1627434900000|2021-07-28 01:15:00|6285.2|6265.2|6373.6|6363.6|6444.6|6439.6|6285.2|6265.2|452
1627435200000|2021-07-28 01:20:00|6374.6|6362.6|6383.6|6377.6|6386.6|6380.6|6371.6|6360.6|301
1627435500000|2021-07-28 01:25:00|6382.6|6376.6|6391.6|6384.6|6396.6|6390.6|6371.6|6362.6|212
1627435800000|2021-07-28 01:30:00|6389.6|6381.6|6440.6|6433.6|6447.6|6440.6|6389.6|6381.6|1261
1627436100000|2021-07-28 01:35:00|6442.6|6432.6|6412.6|6406.6|6475.6|6469.6|6411.6|6404.6|1209
1627436400000|2021-07-28 01:40:00|6411.6|6405.6|6330.6|6324.6|6421.6|6413.6|6323.6|6316.6|834
1627436700000|2021-07-28 01:45:00|6331.6|6325.6|6344.6|6337.6|6367.6|6361.6|6324.6|6316.6|669
1627437000000|2021-07-28 01:50:00|6342.6|6335.6|6343.6|6336.6|6354.6|6342.6|6325.6|6312.6|549
1627437300000|2021-07-28 01:55:00|6344.6|6337.6|6295.6|6288.6|6364.6|6358.6|6294.6|6286.6|468
1627437600000|2021-07-28 02:00:00|6296.6|6289.6|6199.6|6192.6|6296.6|6289.6|6184.6|6177.6|741
1627437900000|2021-07-28 02:05:00|6200.6|6190.6|6196.6|6189.6|6270.6|6260.6|6184.6|6176.6|749
1627438200000|2021-07-28 02:10:00|6195.6|6185.6|6276.6|6269.6|6292.6|6284.6|6188.6|6180.6|827
1627438500000|2021-07-28 02:15:00|6275.6|6267.6|6297.6|6289.6|6339.6|6331.6|6271.6|6264.6|734
1627438800000|2021-07-28 02:20:00|6298.6|6291.6|6327.6|6321.6|6342.6|6334.6|6293.6|6285.6|541
1627439100000|2021-07-28 02:25:00|6329.6|6323.6|6276.6|6270.6|6335.6|6328.6|6275.6|6268.6|459
1627439400000|2021-07-28 02:30:00|6280.6|6272.6|6331.6|6324.6|6340.6|6333.6|6272.6|6265.6|541
1627439700000|2021-07-28 02:35:00|6332.6|6326.6|6326.6|6320.6|6334.6|6327.6|6309.6|6303.6|556
1627440000000|2021-07-28 02:40:00|6324.6|6319.6|6326.6|6321.6|6346.6|6337.6|6319.6|6309.6|487
1627440300000|2021-07-28 02:45:00|6327.6|6320.6|6343.6|6337.6|6353.6|6346.6|6327.6|6320.6|481
1627440600000|2021-07-28 02:50:00|6347.6|6338.6|6342.6|6333.6|6373.6|6366.6|6342.6|6333.6|567
1627440900000|2021-07-28 02:55:00|6341.6|6332.6|6322.6|6315.6|6341.6|6336.6|6318.6|6311.6|391
1627441200000|2021-07-28 03:00:00|6321.6|6316.6|6308.6|6301.6|6331.6|6324.6|6308.6|6301.6|372
1627441500000|2021-07-28 03:05:00|6307.6|6299.6|6307.6|6300.6|6315.6|6306.6|6280.6|6272.6|355
1627441800000|2021-07-28 03:10:00|6306.6|6301.6|6322.6|6315.6|6328.6|6322.6|6301.6|6295.6|463
1627442100000|2021-07-28 03:15:00|6321.6|6314.6|6305.6|6298.6|6333.6|6327.6|6304.6|6298.6|295
1627442400000|2021-07-28 03:20:00|6306.6|6299.6|6320.6|6315.6|6331.6|6324.6|6301.6|6294.6|322
1627442700000|2021-07-28 03:25:00|6321.6|6319.6|6280.6|6272.6|6325.6|6319.6|6280.6|6272.6|284
1627443000000|2021-07-28 03:30:00|6278.6|6273.6|6271.6|6264.6|6292.6|6286.6|6267.6|6262.6|229
1627443300000|2021-07-28 03:35:00|6270.6|6262.6|6242.6|6236.6|6270.6|6264.6|6241.6|6235.6|214
1627443600000|2021-07-28 03:40:00|6241.6|6238.6|6249.6|6243.6|6257.6|6250.6|6239.6|6232.6|280
1627443900000|2021-07-28 03:45:00|6251.6|6242.6|6234.6|6229.6|6252.6|6247.6|6224.6|6217.6|255
1627444200000|2021-07-28 03:50:00|6236.6|6228.6|6243.6|6236.6|6245.6|6238.6|6224.6|6218.6|203
1627444500000|2021-07-28 03:55:00|6242.6|6233.6|6237.6|6225.6|6242.6|6236.6|6229.6|6220.6|112
1627444800000|2021-07-28 04:00:00|6248|6244|6251|6243|6251|6246|6248|6238|0
1627445100000|2021-07-28 04:05:00|6248|6244|6251|6243|6251|6246|6248|6238|0
1627445400000|2021-07-28 04:10:00|6248|6244|6251|6243|6251|6246|6248|6238|0
1627445700000|2021-07-28 04:15:00|6248|6244|6251|6243|6251|6246|6248|6238|0
1627446000000|2021-07-28 04:20:00|6248|6244|6251|6243|6251|6246|6248|6238|0
1627446300000|2021-07-28 04:25:00|6248|6244|6251|6243|6251|6246|6248|6238|0
1627446600000|2021-07-28 04:30:00|6251|6243|6265|6243|6265|6243|6251|6243|0
1627446900000|2021-07-28 04:35:00|6263|6243|6265|6243|6265|6243|6263|6243|0
1627447200000|2021-07-28 04:40:00|6265|6243|6265|6243|6265|6243|6265|6243|0
1627447500000|2021-07-28 04:45:00|6265|6243|6265|6243|6265|6243|6265|6243|0
1627447800000|2021-07-28 04:50:00|6265|6243|6265|6238|6265|6243|6265|6238|0
1627448100000|2021-07-28 04:55:00|6265|6238|6264|6238|6265|6238|6264|6238|0
1627448400000|2021-07-28 05:00:00|6236.6|6216.6|6210.6|6202.6|6240.6|6234.6|6183.6|6176.6|620
1627448700000|2021-07-28 05:05:00|6208.6|6201.6|6240.6|6234.6|6254.6|6245.6|6207.6|6198.6|466
1627449000000|2021-07-28 05:10:00|6238.6|6235.6|6232.6|6224.6|6259.6|6253.6|6228.6|6220.6|326
1627449300000|2021-07-28 05:15:00|6231.6|6222.6|6210.6|6204.6|6241.6|6234.6|6209.6|6204.6|207
1627449600000|2021-07-28 05:20:00|6209.6|6205.6|6196.6|6189.6|6224.6|6217.6|6191.6|6183.6|304
1627449900000|2021-07-28 05:25:00|6195.6|6188.6|6204.6|6198.6|6216.6|6208.6|6184.6|6178.6|396
1627450200000|2021-07-28 05:30:00|6203.6|6197.6|6194.6|6188.6|6226.6|6219.6|6194.6|6188.6|387
1627450500000|2021-07-28 05:35:00|6195.6|6189.6|6232.6|6227.6|6233.6|6227.6|6194.6|6188.6|267
1627450800000|2021-07-28 05:40:00|6233.6|6228.6|6263.6|6256.6|6268.6|6261.6|6212.6|6205.6|496
1627451100000|2021-07-28 05:45:00|6264.6|6258.6|6293.6|6287.6|6297.6|6291.6|6256.6|6251.6|499
1627451400000|2021-07-28 05:50:00|6291.6|6286.6|6302.6|6297.6|6336.6|6329.6|6291.6|6286.6|451
1627451700000|2021-07-28 05:55:00|6301.6|6295.6|6350.6|6344.6|6350.6|6344.6|6301.6|6295.6|374
1627452000000|2021-07-28 06:00:00|6349.6|6342.6|6359.6|6353.6|6363.6|6357.6|6334.6|6328.6|739
1627452300000|2021-07-28 06:05:00|6358.6|6352.6|6341.6|6333.6|6361.6|6355.6|6327.6|6321.6|476
1627452600000|2021-07-28 06:10:00|6340.6|6334.6|6349.6|6343.6|6355.6|6347.6|6325.6|6316.6|506
1627452900000|2021-07-28 06:15:00|6351.6|6344.6|6379.6|6372.6|6379.6|6373.6|6343.6|6337.6|485
1627453200000|2021-07-28 06:20:00|6378.6|6373.6|6386.6|6381.6|6386.6|6381.6|6371.6|6364.6|353
1627453500000|2021-07-28 06:25:00|6385.6|6380.6|6410.6|6404.6|6411.6|6405.6|6384.6|6378.6|960
1627453800000|2021-07-28 06:30:00|6409.6|6403.6|6381.6|6373.6|6421.6|6416.6|6378.6|6371.6|499
1627454100000|2021-07-28 06:35:00|6382.6|6374.6|6370.6|6363.6|6385.6|6379.6|6362.6|6356.6|535
1627454400000|2021-07-28 06:40:00|6371.6|6364.6|6368.6|6361.6|6371.6|6364.6|6351.6|6345.6|518
1627454700000|2021-07-28 06:45:00|6369.6|6363.6|6382.6|6375.6|6383.6|6376.6|6368.6|6362.6|437
1627455000000|2021-07-28 06:50:00|6383.6|6376.6|6380.6|6374.6|6386.6|6380.6|6375.6|6369.6|400
1627455300000|2021-07-28 06:55:00|6379.6|6375.6|6354.6|6347.6|6379.6|6375.6|6349.6|6341.6|427
1627455600000|2021-07-28 07:00:00|6356.6|6348.6|6380.6|6375.6|6380.6|6375.6|6351.6|6343.6|319
1627455900000|2021-07-28 07:05:00|6381.6|6377.6|6375.6|6369.6|6389.6|6382.6|6374.6|6368.6|359
1627456200000|2021-07-28 07:10:00|6377.6|6368.6|6368.6|6362.6|6383.6|6376.6|6364.6|6358.6|241
1627456500000|2021-07-28 07:15:00|6369.6|6361.6|6360.6|6355.6|6371.6|6364.6|6357.6|6350.6|200
1627456800000|2021-07-28 07:20:00|6361.6|6354.6|6354.6|6348.6|6363.6|6357.6|6353.6|6347.6|192
1627457100000|2021-07-28 07:25:00|6355.6|6349.6|6359.6|6351.6|6365.6|6359.6|6355.6|6348.6|420
1627457400000|2021-07-28 07:30:00|6360.6|6352.6|6362.6|6357.6|6370.6|6364.6|6358.6|6352.6|331
1627457700000|2021-07-28 07:35:00|6361.6|6356.6|6347.6|6341.6|6364.6|6358.6|6347.6|6341.6|564
1627458000000|2021-07-28 07:40:00|6346.6|6342.6|6365.6|6359.6|6365.6|6359.6|6345.6|6339.6|492
1627458300000|2021-07-28 07:45:00|6367.6|6360.6|6375.6|6370.6|6380.6|6374.6|6365.6|6358.6|358
1627458600000|2021-07-28 07:50:00|6376.6|6369.6|6382.6|6375.6|6384.6|6377.6|6370.6|6364.6|448
1627458900000|2021-07-28 07:55:00|6381.6|6373.6|6398.6|6391.6|6402.6|6396.6|6376.6|6371.6|643
1627459200000|2021-07-28 08:00:00|6397.6|6390.6|6407.6|6400.6|6408.6|6401.6|6381.6|6375.6|283
1627459500000|2021-07-28 08:05:00|6408.6|6401.6|6427.6|6422.6|6427.6|6422.6|6406.6|6401.6|231
1627459800000|2021-07-28 08:10:00|6426.6|6421.6|6417.6|6409.6|6427.6|6422.6|6413.6|6405.6|234
1627460100000|2021-07-28 08:15:00|6418.6|6408.6|6411.6|6404.6|6418.6|6409.6|6406.6|6401.6|200
1627460400000|2021-07-28 08:20:00|6410.6|6403.6|6419.6|6410.6|6421.6|6414.6|6409.6|6401.6|120
1627460700000|2021-07-28 08:25:00|6420.6|6414.6|6418.6|6403.6|6423.6|6414.6|6416.6|6403.6|85
1627461000000|2021-07-28 08:30:00|6432|6421|6488|6421|6488|6421|6432|6421|0
1627461300000|2021-07-28 08:35:00|6443|6421|6488|6421|6488|6421|6443|6421|0
1627461600000|2021-07-28 08:40:00|6443|6421|6488|6421|6488|6421|6443|6421|0
1627461900000|2021-07-28 08:45:00|6443|6421|6488|6421|6488|6421|6443|6421|0
1627462200000|2021-07-28 08:50:00|6443|6421|6488|6421|6488|6421|6443|6421|0
1627462500000|2021-07-28 08:55:00|6443|6421|6488|6421|6488|6421|6443|6421|0
1627462800000|2021-07-28 09:00:00|6443|6421|6488|6414|6488|6421|6443|6414|0
1627463100000|2021-07-28 09:05:00|6488|6421|6488|6414|6488|6421|6488|6414|0
1627463400000|2021-07-28 09:10:00|6488|6421|6488|6414|6488|6421|6488|6414|0
1627463700000|2021-07-28 09:15:00|6424.8|6404.8|6445.6|6432.6|6468.6|6438.6|6421.6|6401.6|12
1627464000000|2021-07-28 09:20:00|6453.6|6421.6|6458.6|6433.6|6469.1|6440.6|6445.6|6421.6|19
1627464300000|2021-07-28 09:25:00|6469.1|6439.1|6448.6|6436.6|6469.1|6439.1|6441.6|6421.6|4
1627464600000|2021-07-28 09:30:00|6447.6|6433.6|6436.6|6422.6|6448.6|6436.6|6427.6|6420.6|10
1627464900000|2021-07-28 09:35:00|6437.6|6417.6|6442.6|6427.6|6444.6|6432.6|6435.6|6408.6|22
1627465200000|2021-07-28 09:40:00|6446.6|6428.6|6459.6|6432.6|6459.6|6448.6|6444.6|6428.6|15
1627465500000|2021-07-28 09:45:00|6458.6|6436.6|6457.6|6434.6|6458.6|6436.6|6453.6|6432.6|0
1627465800000|2021-07-28 09:50:00|6459.6|6441.6|6473.6|6461.6|6475.6|6461.6|6458.6|6436.6|34
1627466100000|2021-07-28 09:55:00|6475.6|6462.6|6475.6|6466.6|6475.6|6466.6|6472.6|6459.6|11
1627466400000|2021-07-28 10:00:00|6476.6|6464.6|6473.6|6461.6|6482.6|6474.6|6465.1|6435.1|20
1627466700000|2021-07-28 10:05:00|6472.6|6465.6|6472.6|6461.6|6474.6|6465.6|6465.1|6435.1|30
1627467000000|2021-07-28 10:10:00|6464.6|6434.6|6473.6|6447.6|6483.6|6465.6|6463.1|6433.1|1
1627467300000|2021-07-28 10:15:00|6471.6|6441.6|6469.6|6448.6|6473.6|6461.6|6469.6|6439.6|2
1627467600000|2021-07-28 10:20:00|6470.6|6449.6|6469.6|6449.6|6477.6|6461.6|6467.6|6447.6|8
1627467900000|2021-07-28 10:25:00|6470.6||6464.6||6470.6||6464.6||1
1627468200000|2021-07-28 10:30:00|6463.6|6450.6|6472.6|6465.6|6481.6|6465.6|6463.6|6449.6|5
1627468500000|2021-07-28 10:35:00|6474.6||6474.6||6474.6||6473.6||3
1627468800000|2021-07-28 10:40:00|6472.6|6449.6|6474.6|6465.6|6474.6|6465.6|6472.6|6449.6|1
1627469100000|2021-07-28 10:45:00|6486|6484|6487|6484|6487|6484|6486|6468|1
1627469400000|2021-07-28 10:50:00|6487|6468|6487|6485|6487|6485|6486|6468|2
1627469700000|2021-07-28 10:55:00|6486|6485|6488|6485|6488|6487|6486|6468|25
1627470000000|2021-07-28 11:00:00|6491.6|6449.6|6484.6|6467.6|6491.6|6467.6|6475.6|6449.6|12
1627470300000|2021-07-28 11:05:00|6482.1|6452.1|6483.6|6467.6|6485.6|6467.6|6475.6|6449.6|0
1627470600000|2021-07-28 11:10:00|6481.6|6451.6|6485.6|6472.6|6485.6|6473.6|6481.6|6451.6|3
1627470900000|2021-07-28 11:15:00|6482.6|6452.6|6487.6|6468.6|6487.6|6473.6|6482.6|6452.6|1
1627471200000|2021-07-28 11:20:00|6483.6|6453.6|6491.6|6469.6|6492.6|6470.6|6483.6|6453.6|1
1627471500000|2021-07-28 11:25:00|6492.6|6455.6|6491.6|6468.6|6492.6|6468.6|6485.6|6455.6|3
1627471800000|2021-07-28 11:30:00|6485.6|6483.6|6494.6|6483.6|6497.6|6483.6|6485.6|6455.6|6
1627472100000|2021-07-28 11:35:00|6495.6|6486.6|6496.6|6479.6|6498.6|6488.6|6487.1|6457.1|6
1627472400000|2021-07-28 11:40:00|6495.6|6457.6|6495.6|6479.6|6496.6|6479.6|6487.6|6457.6|0
1627472700000|2021-07-28 11:45:00|6487.6|6488.6|6495.6|6472.6|6495.6|6488.6|6487.6|6457.6|4
1627473000000|2021-07-28 11:50:00|6487.6|6457.6|6493.6|6469.6|6498.6|6473.6|6486.1|6456.1|141
1627473300000|2021-07-28 11:55:00|6486.6|6456.6|6491.6|6471.6|6493.6|6472.6|6484.6|6454.6|2
1627473600000|2021-07-28 12:00:00|6494.6|6472.6|6492.6|6473.6|6494.6|6473.6|6491.6|6471.6|0
1627473900000|2021-07-28 12:05:00|6496.6|6474.6|6498.6|6476.6|6498.6|6488.6|6494.6|6473.6|5
1627474200000|2021-07-28 12:10:00|6500.6|6477.6|6499.6|6480.6|6500.6|6480.6|6499.6|6477.6|2
1627474500000|2021-07-28 12:15:00|6497.6|6481.6|6501.6|6489.6|6502.6|6489.6|6497.6|6480.6|4
1627474800000|2021-07-28 12:20:00|6507.6|6487.6|6504.6|6495.6|6507.6|6497.6|6503.6|6487.6|3
1627475100000|2021-07-28 12:25:00|6505.6|6497.6|6507.6|6497.6|6507.6|6497.6|6504.6|6497.6|2
1627475400000|2021-07-28 12:30:00|6509.6|6498.6|6515.6|6501.6|6517.6|6501.6|6509.6|6498.6|23
1627475700000|2021-07-28 12:35:00|6514.6|6502.6|6516.6|6506.6|6517.6|6507.6|6514.6|6501.6|1
1627476000000|2021-07-28 12:40:00|6517.6|6503.6|6504.6|6491.6|6517.6|6510.6|6498.6|6481.6|9
1627476300000|2021-07-28 12:45:00|6503.6|6488.6|6501.6|6491.6|6505.6|6493.6|6501.6|6488.6|6
1627476600000|2021-07-28 12:50:00|6500.6|6488.6|6496.6|6482.6|6502.6|6488.6|6495.6|6482.6|4
1627476900000|2021-07-28 12:55:00|6498.6|6483.6|6491.6|6475.6|6498.6|6485.6|6488.6|6474.6|5
1627477200000|2021-07-28 13:00:00|6493.6|6474.6|6548.6|6522.6|6556.6|6533.6|6487.6|6474.6|42
1627477500000|2021-07-28 13:05:00|6554.1|6524.1|6553.6|6533.6|6562.6|6545.6|6533.6|6515.6|6
1627477800000|2021-07-28 13:10:00|6554.6|6532.6|6562.6|6553.6|6562.6|6553.6|6546.6|6526.6|4
1627478100000|2021-07-28 13:15:00|6565.6|6551.6|6585.6|6574.6|6586.6|6577.6|6563.6|6539.6|28
1627478400000|2021-07-28 13:20:00|6584.6|6573.6|6585.6|6566.6|6592.6|6583.6|6576.6|6566.6|28
1627478700000|2021-07-28 13:25:00|6586.6|6564.6|6579.6|6559.6|6592.6|6570.6|6574.6|6559.6|15
1627479000000|2021-07-28 13:30:00|6584.6|6570.6|6635.6|6621.6|6637.6|6621.6|6575.6|6559.6|28
1627479300000|2021-07-28 13:35:00|6634.6|6615.6|6623.6|6600.6|6634.6|6616.6|6596.6|6571.6|22
1627479600000|2021-07-28 13:40:00|6622.6|6601.6|6595.6|6586.6|6623.6|6601.6|6595.6|6576.6|9
1627479900000|2021-07-28 13:45:00|6594.6|6579.6|6604.6|6587.6|6616.6|6592.6|6582.6|6568.6|7
1627480200000|2021-07-28 13:50:00|6615.6|6591.6|6625.6|6606.6|6633.6|6608.6|6610.6|6591.6|5
1627480500000|2021-07-28 13:55:00|6626.6|6603.6|6649.6|6627.6|6650.6|6633.6|6622.6|6599.6|58
1627480800000|2021-07-28 14:00:00|6650.6|6634.6|6665.6|6648.6|6678.6|6662.6|6648.6|6633.6|16
1627481100000|2021-07-28 14:05:00|6664.6|6645.6|6672.6|6655.6|6672.6|6662.6|6664.6|6641.6|9
1627481400000|2021-07-28 14:10:00|6671.6|6653.6|6664.6|6645.6|6672.6|6653.6|6638.6|6608.6|15
1627481700000|2021-07-28 14:15:00|6663.6|6644.6|6670.6|6660.6|6684.6|6668.6|6663.6|6642.6|22
1627482000000|2021-07-28 14:20:00|6676.6|6661.6|6657.6|6643.6|6677.6|6668.6|6644.6|6630.6|15
1627482300000|2021-07-28 14:25:00|6655.6|6642.6|6663.6|6650.6|6665.6|6652.6|6652.6|6642.6|23
1627482600000|2021-07-28 14:30:00|6660.6|6647.6|6685.6|6672.6|6692.6|6676.6|6657.6|6646.6|13
1627482900000|2021-07-28 14:35:00|6691.6|6670.6|6691.6|6677.6|6694.6|6682.6|6680.6|6667.6|15
1627483200000|2021-07-28 14:40:00|6690.6|6683.6|6683.6|6668.6|6695.6|6683.6|6683.6|6663.6|19
1627483500000|2021-07-28 14:45:00|6685.6|6669.6|6697.6|6685.6|6697.6|6685.6|6680.6|6669.6|8
1627483800000|2021-07-28 14:50:00|6700.6|6686.6|6712.6|6698.6|6723.6|6715.6|6699.6|6685.6|16
1627484100000|2021-07-28 14:55:00|6711.6|6695.6|6712.6|6700.6|6712.6|6701.6|6711.6|6695.6|2
1627484400000|2021-07-28 15:00:00|6706.6|6695.6|6711.6|6700.6|6719.6|6701.6|6706.6|6691.6|15
1627484700000|2021-07-28 15:05:00|6716.6|6701.6|6723.6|6714.6|6723.6|6715.6|6710.6|6700.6|10
1627485000000|2021-07-28 15:10:00|6733.6|6715.6|6733.6|6722.6|6734.6|6723.6|6727.6|6715.6|13
1627485300000|2021-07-28 15:15:00|6732.6|6719.6|6737.6|6728.6|6737.6|6728.6|6706.6|6676.6|32
1627485600000|2021-07-28 15:20:00|6736.6|6726.6|6737.6|6728.6|6737.6|6728.6|6736.6|6713.6|3
1627485900000|2021-07-28 15:25:00|6736.6|6708.6|6737.6|6728.6|6737.6|6728.6|6735.6|6708.6|7
1627486200000|2021-07-28 15:30:00|6750|6747|6750|6747|6750|6747|6748|6747|1
1627486500000|2021-07-28 15:35:00|6750|6747|6750|6747|6750|6747|6749|6747|0
1627486800000|2021-07-28 15:40:00|6750|6747|6750|6747|6750|6747|6750|6712|1
1627487100000|2021-07-28 15:45:00|6730.6|6700.6|6737.6|6728.6|6737.6|6728.6|6730.6|6700.6|0
1627487400000|2021-07-28 15:50:00|6730.6|6700.6|6737.6|6728.6|6737.6|6728.6|6730.6|6700.6|2
1627487700000|2021-07-28 15:55:00|||||||||1
1627488000000|2021-07-28 16:00:00|6750|6747|6770|6747|6798|6747|6750|6747|0
1627488300000|2021-07-28 16:05:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627488600000|2021-07-28 16:10:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627488900000|2021-07-28 16:15:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627489200000|2021-07-28 16:20:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627489500000|2021-07-28 16:25:00|6770|6747|6760|6747|6770|6747|6760|6747|1
1627489800000|2021-07-28 16:30:00|6760|6747|6760|6747|6760|6747|6760|6747|0
1627490100000|2021-07-28 16:35:00|6760|6747|6770|6747|6770|6747|6760|6747|2
1627490400000|2021-07-28 16:40:00|6770|6747|6768|6747|6770|6747|6768|6747|0
1627490700000|2021-07-28 16:45:00|6768|6747|6768|6747|6768|6747|6768|6747|0
1627491000000|2021-07-28 16:50:00|6768|6747|6770|6747|6770|6747|6768|6747|0
1627491300000|2021-07-28 16:55:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627491600000|2021-07-28 17:00:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627491900000|2021-07-28 17:05:00|6770|6747|6770|6747|6770|6747|6770|6747|0
1627492200000|2021-07-28 17:10:00|6770|6747|6750|6747|6770|6747|6750|6747|0
1627492500000|2021-07-28 17:15:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627492800000|2021-07-28 17:20:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627493100000|2021-07-28 17:25:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627493400000|2021-07-28 17:30:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627493700000|2021-07-28 17:35:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627494000000|2021-07-28 17:40:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627494300000|2021-07-28 17:45:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627494600000|2021-07-28 17:50:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627494900000|2021-07-28 17:55:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627495200000|2021-07-28 18:00:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627495500000|2021-07-28 18:05:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627495800000|2021-07-28 18:10:00|6750|6747|6750|6747|6750|6747|6748|6747|1
1627496100000|2021-07-28 18:15:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627496400000|2021-07-28 18:20:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627496700000|2021-07-28 18:25:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627497000000|2021-07-28 18:30:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627497300000|2021-07-28 18:35:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627497600000|2021-07-28 18:40:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627497900000|2021-07-28 18:45:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627498200000|2021-07-28 18:50:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627498500000|2021-07-28 18:55:00|6750|6747|6750|6747|6750|6747|6750|6747|0
1627521300000|2021-07-29 01:15:00|6735.7|6715.7|6819.6|6813.6|6855.6|6835.6|6733.6|6703.6|91
1627521600000|2021-07-29 01:20:00|6823.6|6798.6|6794.6|6782.6|6833.6|6824.6|6793.6|6778.6|115
1627521900000|2021-07-29 01:25:00|6796.6|6783.6|6792.6|6779.6|6821.6|6803.6|6728.1|6698.1|22
1627522200000|2021-07-29 01:30:00|6793.6|6770.6|6792.1|6762.1|6833.6|6807.6|6743.1|6713.1|26
1627522500000|2021-07-29 01:35:00|6793.6|6763.6|6725.6|6714.6|6793.6|6771.6|6721.6|6696.6|27
1627522800000|2021-07-29 01:40:00|6722.6|6708.6|6781.6|6768.6|6781.6|6768.6|6720.6|6697.6|41
1627523100000|2021-07-29 01:45:00|6780.6|6766.6|6775.6|6768.6|6786.6|6777.6|6761.1|6731.1|31
1627523400000|2021-07-29 01:50:00|6774.6|6749.6|6765.6|6755.6|6792.6|6781.6|6760.6|6736.6|8
1627523700000|2021-07-29 01:55:00|6772.6|6753.6|6763.6|6752.6|6792.6|6780.6|6763.6|6741.1|4
1627524000000|2021-07-29 02:00:00|6765.6|6751.6|6756.6|6747.6|6794.6|6775.6|6753.6|6736.6|3
1627524300000|2021-07-29 02:05:00|6754.6|6746.6|6753.6|6744.6|6757.6|6751.6|6742.6|6734.6|15
1627524600000|2021-07-29 02:10:00|6754.6|6743.6|6792.6|6776.6|6792.6|6777.6|6750.6|6739.6|30
1627524900000|2021-07-29 02:15:00|6790.6|6777.6|6781.6|6765.6|6795.6|6783.6|6777.6|6764.6|12
1627525200000|2021-07-29 02:20:00|6782.6|6767.6|6788.6|6773.6|6796.6|6786.6|6781.6|6763.6|23
1627525500000|2021-07-29 02:25:00|6790.6|6774.6|6792.6|6783.6|6796.6|6784.6|6781.6|6768.6|11
1627525800000|2021-07-29 02:30:00|6796.6|6784.6|6777.6|6767.6|6796.6|6789.6|6775.6|6765.1|6
1627526100000|2021-07-29 02:35:00|6780.6|6768.6|6831.6|6817.6|6836.6|6828.6|6774.6|6765.6|39
1627526400000|2021-07-29 02:40:00|6830.6|6816.6|6810.6|6798.6|6837.6|6823.6|6805.6|6775.6|8
1627526700000|2021-07-29 02:45:00|6814.6|6799.6|6827.6|6818.6|6827.6|6819.6|6808.6|6797.6|16
1627527000000|2021-07-29 02:50:00|6829.6|6819.6|6831.6|6819.6|6835.6|6829.6|6827.6|6815.6|19
1627527300000|2021-07-29 02:55:00|6833.6|6818.6|6843.6|6836.6|6843.6|6836.6|6827.6|6816.6|30
1627527600000|2021-07-29 03:00:00|6840.6|6837.6|6854.6|6844.6|6855.6|6848.6|6840.6|6829.6|54
1627527900000|2021-07-29 03:05:00|6855.6|6845.6|6873.6|6858.6|6875.6|6870.6|6851.6|6825.6|20
1627528200000|2021-07-29 03:10:00|6874.6|6859.6|6868.6|6858.6|6874.6|6862.6|6857.1|6827.1|9
1627528500000|2021-07-29 03:15:00|6869.6|6859.6|6870.6|6860.6|6875.6|6864.6|6865.6|6855.6|11
1627528800000|2021-07-29 03:20:00|6869.6|6859.6|6864.6|6852.6|6870.6|6864.6|6850.6|6820.6|0
1627529100000|2021-07-29 03:25:00|6865.6|6846.6|6842.6|6832.6|6866.6|6850.6|6828.6|6798.6|92
1627529400000|2021-07-29 03:30:00|6845.6|6833.6|6851.6|6840.6|6851.6|6845.6|6842.6|6829.6|14
1627529700000|2021-07-29 03:35:00|6854.6|6839.6|6855.6|6849.6|6855.6|6849.6|6854.6|6838.6|18
1627530000000|2021-07-29 03:40:00|6858.6|6850.6|6855.6|6841.6|6858.6|6852.6|6846.6|6839.6|11
1627530300000|2021-07-29 03:45:00|6856.6|6843.6|6846.6|6836.6|6856.6|6844.6|6842.6|6833.6|3
1627530600000|2021-07-29 03:50:00|6851.6|6835.6|6845.6|6835.6|6852.6|6838.6|6843.6|6834.6|1
1627530900000|2021-07-29 03:55:00|6846.6|6836.6|6850.6|6837.6|6850.6|6839.6|6838.6|6830.6|56
1627531200000|2021-07-29 04:00:00|6856|6849|6864|6855|6864|6857|6855|6848|0
1627531500000|2021-07-29 04:05:00|6856|6849|6864|6855|6864|6857|6855|6848|0
1627531800000|2021-07-29 04:10:00|6856|6849|6864|6855|6864|6857|6855|6848|0
1627532100000|2021-07-29 04:15:00|6856|6849|6864|6855|6864|6857|6855|6848|0
1627532400000|2021-07-29 04:20:00|6856|6849|6864|6855|6864|6857|6855|6848|0
1627532700000|2021-07-29 04:25:00|6856|6849|6864|6855|6864|6857|6855|6848|0
1627533000000|2021-07-29 04:30:00|6864|6855|6864|6845|6864|6855|6864|6845|0
1627533300000|2021-07-29 04:35:00|6864|6850|6864|6845|6864|6850|6864|6845|0
1627533600000|2021-07-29 04:40:00|6864|6850|6864|6839|6864|6850|6864|6839|0
1627533900000|2021-07-29 04:45:00|6864|6834|6864|6834|6864|6834|6864|6834|0
1627534200000|2021-07-29 04:50:00|6864|6834|6866|6834|6866|6834|6864|6834|0
1627534500000|2021-07-29 04:55:00|6865|6834|6866|6834|6866|6834|6865|6834|0
1627534800000|2021-07-29 05:00:00|6848.4|6828.4|6858.6|6843.6|6861.6|6852.6|6848.4|6827.6|7
1627535100000|2021-07-29 05:05:00|6857.6|6844.6|6858.6|6849.6|6858.6|6851.6|6847.6|6834.6|12
1627535400000|2021-07-29 05:10:00|6861.6|6850.6|6861.6|6852.6|6861.6|6856.6|6858.6|6846.6|8
1627535700000|2021-07-29 05:15:00|6862.6|6854.6|6876.6|6863.6|6876.6|6865.6|6861.6|6852.6|36
1627536000000|2021-07-29 05:20:00|6875.6|6862.6|6877.6|6866.6|6878.6|6867.6|6872.6|6859.6|11
1627536300000|2021-07-29 05:25:00|6878.6|6865.6|6888.6|6876.6|6889.6|6877.6|6878.6|6865.6|6
1627536600000|2021-07-29 05:30:00|6887.6|6875.6|6873.6|6863.6|6889.6|6877.6|6873.6|6862.6|8
1627536900000|2021-07-29 05:35:00|6874.6|6862.6|6871.6|6859.6|6876.6|6864.6|6867.6|6856.6|17
1627537200000|2021-07-29 05:40:00|6872.6|6860.6|6871.6|6860.6|6872.6|6860.6|6868.6|6859.6|1
1627537500000|2021-07-29 05:45:00|6870.6|6859.6|6873.6|6865.6|6873.6|6865.6|6868.6|6859.6|6
1627537800000|2021-07-29 05:50:00|6872.6|6864.6|6867.6|6859.6|6873.6|6865.6|6867.6|6858.6|4
1627538100000|2021-07-29 05:55:00|6866.6|6857.6|6864.6|6855.6|6866.6|6857.6|6858.6|6851.6|19
1627538400000|2021-07-29 06:00:00|6866.6|6856.6|6863.6|6855.6|6867.6|6857.6|6860.6|6850.6|14
1627538700000|2021-07-29 06:05:00|6864.6|6854.6|6859.6|6849.6|6864.6|6856.6|6855.6|6848.6|7
1627539000000|2021-07-29 06:10:00|6858.6|6850.6|6859.6|6851.6|6862.6|6855.6|6858.6|6848.6|9
1627539300000|2021-07-29 06:15:00|6860.6|6852.6|6863.6|6857.6|6890.6|6860.6|6859.6|6851.6|8
1627539600000|2021-07-29 06:20:00|6862.6|6855.6|6862.6|6855.6|6865.6|6859.6|6862.6|6854.6|11
1627539900000|2021-07-29 06:25:00|6861.6|6856.6|6859.6|6852.6|6861.6|6856.6|6859.6|6848.6|5
1627540200000|2021-07-29 06:30:00|6860.6|6853.6|6854.6|6846.6|6860.6|6854.6|6852.6|6840.6|6
1627540500000|2021-07-29 06:35:00|6853.6|6843.6|6853.6|6846.6|6857.6|6849.6|6852.6|6832.6|11
1627540800000|2021-07-29 06:40:00|6852.6|6845.6|6853.6|6847.6|6858.6|6848.6|6852.6|6845.6|1
1627541100000|2021-07-29 06:45:00|6854.6|6848.6|6856.6|6848.6|6858.6|6849.6|6854.6|6847.6|1
1627541400000|2021-07-29 06:50:00|6858.6|6849.6|6860.6|6852.6|6863.6|6855.6|6857.6|6849.6|14
1627541700000|2021-07-29 06:55:00|6859.6|6853.6|6857.6|6852.6|6860.6|6854.6|6857.6|6850.6|1
1627542000000|2021-07-29 07:00:00|6858.6|6853.6|6862.6|6856.6|6891.1|6861.1|6858.6|6852.6|16
1627542300000|2021-07-29 07:05:00|6861.6|6855.6|6861.6|6855.6|6862.6|6857.6|6860.6|6853.6|8
1627542600000|2021-07-29 07:10:00|6862.6|6856.6|6862.6|6855.6|6865.6|6857.6|6859.6|6853.6|17
1627542900000|2021-07-29 07:15:00|6861.6|6854.6|6861.6|6855.6|6866.6|6856.6|6861.6|6854.6|10
1627543200000|2021-07-29 07:20:00|6865.6|6856.6|6861.6|6856.6|6871.6|6856.6|6861.6|6854.6|13
1627543500000|2021-07-29 07:25:00|6862.6|6857.6|6862.6|6856.6|6866.6|6859.6|6861.6|6854.6|12
1627543800000|2021-07-29 07:30:00|6865.6|6857.6|6863.6|6857.6|6892.6|6862.6|6862.6|6855.6|15
1627544100000|2021-07-29 07:35:00|6867.6|6858.6|6864.6|6856.6|6893.1|6863.1|6863.6|6856.6|16
1627544400000|2021-07-29 07:40:00|6867.6|6857.6|6864.6|6859.6|6867.6|6859.6|6862.6|6856.6|12
1627544700000|2021-07-29 07:45:00|6865.6|6860.6|6865.6|6860.6|6866.6|6860.6|6864.6|6858.6|20
1627545000000|2021-07-29 07:50:00|6866.6|6859.6|6865.6|6859.6|6866.6|6860.6|6864.6|6859.6|12
1627545300000|2021-07-29 07:55:00|6864.6|6858.6|6863.6|6857.6|6865.6|6860.6|6862.6|6857.6|30
1627545600000|2021-07-29 08:00:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627545900000|2021-07-29 08:05:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627546200000|2021-07-29 08:10:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627546500000|2021-07-29 08:15:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627546800000|2021-07-29 08:20:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627547100000|2021-07-29 08:25:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627547400000|2021-07-29 08:30:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627547700000|2021-07-29 08:35:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627548000000|2021-07-29 08:40:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627548300000|2021-07-29 08:45:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627548600000|2021-07-29 08:50:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627548900000|2021-07-29 08:55:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627549200000|2021-07-29 09:00:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627549500000|2021-07-29 09:05:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627549800000|2021-07-29 09:10:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627550100000|2021-07-29 09:15:00|6872|6852|6871.8|6851.8|6872.4|6852.4|6871.7|6851.7|0
1627550400000|2021-07-29 09:20:00|6871.7|6851.7|6871.7|6851.7|6872|6852|6871|6851|0
1627550700000|2021-07-29 09:25:00|6871.6|6851.6|6871.2|6851.2|6871.7|6851.7|6870.4|6850.4|0
1627551000000|2021-07-29 09:30:00|6871.4|6851.4|6872.4|6852.4|6872.4|6852.4|6870.9|6850.9|0
1627551300000|2021-07-29 09:35:00|6872.2|6852.2|6874.5|6854.5|6875.1|6855.1|6871.8|6851.8|0
1627551600000|2021-07-29 09:40:00|6874.6|6854.6|6874.6|6854.6|6875.1|6855.1|6874.3|6854.3|0
1627551900000|2021-07-29 09:45:00|6874.8|6854.8|6874.8|6854.8|6875.3|6855.3|6874.6|6854.6|0
1627552200000|2021-07-29 09:50:00|6874.7|6854.7|6874.2|6854.2|6874.9|6854.9|6873.7|6853.7|0
1627552500000|2021-07-29 09:55:00|6874.5|6854.5|6875.4|6855.4|6875.6|6855.6|6874.5|6854.5|0
1627552800000|2021-07-29 10:00:00|6875.2|6855.2|6875.1|6855.1|6875.4|6855.4|6874|6854|0
1627553100000|2021-07-29 10:05:00|6875|6855|6874.1|6854.1|6875.4|6855.4|6874.1|6854.1|0
1627553400000|2021-07-29 10:10:00|6874.2|6854.2|6876.7|6856.7|6876.7|6856.7|6874|6854|0
1627553700000|2021-07-29 10:15:00|6876.6|6856.6|6876.9|6856.9|6877.3|6857.3|6876.2|6856.2|0
1627554000000|2021-07-29 10:20:00|6876.7|6856.7|6876.9|6856.9|6877.2|6857.2|6876|6856|0
1627554300000|2021-07-29 10:25:00|6877.1|6857.1|6877.1|6857.1|6877.5|6857.5|6876.3|6856.3|0
1627554600000|2021-07-29 10:30:00|6877.2|6857.2|6878.5|6858.5|6878.5|6858.5|6877|6857|0
1627554900000|2021-07-29 10:35:00|6878.7|6858.7|6877.5|6857.5|6878.7|6858.7|6877.2|6857.2|0
1627555200000|2021-07-29 10:40:00|6877.7|6857.7|6876.4|6856.4|6877.8|6857.8|6875.7|6855.7|0
1627555500000|2021-07-29 10:45:00|6876.3|6856.3|6874.3|6854.3|6876.5|6856.5|6872.6|6852.6|0
1627555800000|2021-07-29 10:50:00|6874.2|6854.2|6873.8|6853.8|6874.9|6854.9|6873.5|6853.5|0
1627556100000|2021-07-29 10:55:00|6874.1|6854.1|6878.6|6858.6|6878.6|6858.6|6873.8|6853.8|0
1627556400000|2021-07-29 11:00:00|6878.5|6858.5|6878.2|6858.2|6879.3|6859.3|6877.4|6857.4|0
1627556700000|2021-07-29 11:05:00|6878.4|6858.4|6878.3|6858.3|6878.7|6858.7|6877.4|6857.4|0
1627557000000|2021-07-29 11:10:00|6878.4|6858.4|6879.6|6859.6|6879.8|6859.8|6877.9|6857.9|0
1627557300000|2021-07-29 11:15:00|6879.3|6859.3|6878.1|6858.1|6879.7|6859.7|6878.1|6858.1|0
1627557600000|2021-07-29 11:20:00|6878.2|6858.2|6875|6855|6878.2|6858.2|6874.1|6854.1|0
1627557900000|2021-07-29 11:25:00|6875.1|6855.1|6876.4|6856.4|6876.5|6856.5|6875.1|6855.1|0
1627558200000|2021-07-29 11:30:00|6876.2|6856.2|6875.1|6855.1|6876.4|6856.4|6874.9|6854.9|0
1627558500000|2021-07-29 11:35:00|6875.2|6855.2|6874.9|6854.9|6875.8|6855.8|6874.6|6854.6|0
1627558800000|2021-07-29 11:40:00|6874.6|6854.6|6877.4|6857.4|6877.4|6857.4|6874.6|6854.6|0
1627559100000|2021-07-29 11:45:00|6877.3|6857.3|6877.5|6857.5|6877.6|6857.6|6876.9|6856.9|0
1627559400000|2021-07-29 11:50:00|6877.6|6857.6|6877.6|6857.6|6878.1|6858.1|6877.3|6857.3|0
1627559700000|2021-07-29 11:55:00|6877.5|6857.5|6877.9|6857.9|6878|6858|6876.6|6856.6|0
1627560000000|2021-07-29 12:00:00|6877.8|6857.8|6879.4|6859.4|6880|6860|6877.6|6857.6|0
1627560300000|2021-07-29 12:05:00|6879.6|6859.6|6880.6|6860.6|6881.3|6861.3|6879.4|6859.4|0
1627560600000|2021-07-29 12:10:00|6880.8|6860.8|6881.2|6861.2|6881.4|6861.4|6880.5|6860.5|0
1627560900000|2021-07-29 12:15:00|6881.1|6861.1|6878.8|6858.8|6881.2|6861.2|6878.6|6858.6|0
1627561200000|2021-07-29 12:20:00|6879.1|6859.1|6880.3|6860.3|6880.3|6860.3|6878.8|6858.8|0
1627561500000|2021-07-29 12:25:00|6880.1|6860.1|6879.5|6859.5|6880.3|6860.3|6879.4|6859.4|0
1627561800000|2021-07-29 12:30:00|6879.8|6859.8|6878.1|6858.1|6880.1|6860.1|6876.8|6856.8|0
1627562100000|2021-07-29 12:35:00|6878.4|6858.4|6878.2|6858.2|6879.2|6859.2|6877.1|6857.1|0
1627562400000|2021-07-29 12:40:00|6878.5|6858.5|6877.9|6857.9|6878.5|6858.5|6876.9|6856.9|0
1627562700000|2021-07-29 12:45:00|6877.8|6857.8|6877.7|6857.7|6878.4|6858.4|6877.1|6857.1|0
1627563000000|2021-07-29 12:50:00|6877.5|6857.5|6877.5|6857.5|6877.7|6857.7|6876.6|6856.6|0
1627563300000|2021-07-29 12:55:00|6877.4|6857.4|6877.5|6857.5|6878|6858|6876.9|6856.9|0
1627563600000|2021-07-29 13:00:00|6877.6|6857.6|6879.5|6859.5|6879.8|6859.8|6877.6|6857.6|0
1627563900000|2021-07-29 13:05:00|6879.4|6859.4|6878|6858|6879.8|6859.8|6878|6858|0
1627564200000|2021-07-29 13:10:00|6878.2|6858.2|6877.8|6857.8|6878.3|6858.3|6877.4|6857.4|0
1627564500000|2021-07-29 13:15:00|6877.9|6857.9|6879.2|6859.2|6879.4|6859.4|6877.7|6857.7|0
1627564800000|2021-07-29 13:20:00|6879.1|6859.1|6876.2|6856.2|6879.1|6859.1|6876.2|6856.2|0
1627565100000|2021-07-29 13:25:00|6876.1|6856.1|6876.8|6856.8|6877.8|6857.8|6876.1|6856.1|0
1627565400000|2021-07-29 13:30:00|6876.6|6856.6|6879|6859|6879.4|6859.4|6876.6|6856.6|0
1627565700000|2021-07-29 13:35:00|6878.9|6858.9|6875|6855|6879.4|6859.4|6867.1|6847.1|0
1627566000000|2021-07-29 13:40:00|6875.1|6855.1|6870.6|6850.6|6875.4|6855.4|6870.5|6850.5|0
1627566300000|2021-07-29 13:45:00|6870.5|6850.5|6850.7|6830.7|6871.1|6851.1|6850.2|6830.2|0
1627566600000|2021-07-29 13:50:00|6850.6|6830.6|6850.3|6830.3|6850.9|6830.9|6850.1|6830.1|0
1627566900000|2021-07-29 13:55:00|6850.2|6830.2|6850.9|6830.9|6850.9|6830.9|6850.2|6830.2|0
1627567200000|2021-07-29 14:00:00|6851|6831|6850.6|6830.6|6851.2|6831.2|6850.4|6830.4|0
1627567500000|2021-07-29 14:05:00|6850.7|6830.7|6850.8|6830.8|6851.1|6831.1|6850.3|6830.3|0
1627567800000|2021-07-29 14:10:00|6850.9|6830.9|6850.9|6830.9|6851.1|6831.1|6850.6|6830.6|0
1627568100000|2021-07-29 14:15:00|6851|6831|6851.5|6831.5|6851.9|6831.9|6850.9|6830.9|0
1627568400000|2021-07-29 14:20:00|6851.4|6831.4|6850.9|6830.9|6851.4|6831.4|6850.6|6830.6|0
1627568700000|2021-07-29 14:25:00|6850.8|6830.8|6851.2|6831.2|6851.2|6831.2|6850.7|6830.7|0
1627569000000|2021-07-29 14:30:00|6851.3|6831.3|6850.9|6830.9|6851.3|6831.3|6850.7|6830.7|0
1627569300000|2021-07-29 14:35:00|6851|6831|6850.9|6830.9|6851.2|6831.2|6850.5|6830.5|0
1627569600000|2021-07-29 14:40:00|6851|6831|6850.9|6830.9|6851.2|6831.2|6850.8|6830.8|0
1627569900000|2021-07-29 14:45:00|6851|6831|6851.2|6831.2|6851.4|6831.4|6850.9|6830.9|0
1627570200000|2021-07-29 14:50:00|6851.1|6831.1|6851.3|6831.3|6851.4|6831.4|6851|6831|0
1627570500000|2021-07-29 14:55:00|6851.4|6831.4|6817.7|6797.7|6851.4|6831.4|6817.7|6797.7|0
1627570800000|2021-07-29 15:00:00|6817.8|6797.8|6833.8|6813.8|6833.9|6813.9|6817.8|6797.8|0
1627571100000|2021-07-29 15:05:00|6833.9|6813.9|6833.8|6813.8|6833.9|6813.9|6833.4|6813.4|0
1627571400000|2021-07-29 15:10:00|6833.7|6813.7|6833.2|6813.2|6833.8|6813.8|6833.1|6813.1|0
1627571700000|2021-07-29 15:15:00|6833.3|6813.3|6833.3|6813.3|6833.5|6813.5|6833.1|6813.1|0
1627572000000|2021-07-29 15:20:00|6833.2|6813.2|6833.3|6813.3|6833.4|6813.4|6833.1|6813.1|0
1627572300000|2021-07-29 15:25:00|6833.2|6813.2|6833.1|6813.1|6833.3|6813.3|6832.7|6812.7|0
1627572600000|2021-07-29 15:30:00|6833.2|6813.2|6833.2|6813.2|6833.4|6813.4|6833.1|6813.1|0
1627572900000|2021-07-29 15:35:00|6833.1|6813.1|6833|6813|6833.2|6813.2|6832.6|6812.6|0
1627573200000|2021-07-29 15:40:00|6832.9|6812.9|6833.2|6813.2|6833.3|6813.3|6832.8|6812.8|0
1627573500000|2021-07-29 15:45:00|6833.3|6813.3|6833.1|6813.1|6833.4|6813.4|6833.1|6813.1|0
1627573800000|2021-07-29 15:50:00|6833.2|6813.2|6832.7|6812.7|6833.2|6813.2|6832.7|6812.7|0
1627574100000|2021-07-29 15:55:00|6832.6|6812.6|6832.5|6812.5|6832.7|6812.7|6832.4|6812.4|0
1627574400000|2021-07-29 16:00:00|6832.6|6812.6|6832.9|6812.9|6833|6813|6832.5|6812.5|0
1627574700000|2021-07-29 16:05:00|6833|6813|6833.3|6813.3|6833.3|6813.3|6832.9|6812.9|0
1627575000000|2021-07-29 16:10:00|6833.2|6813.2|6833.6|6813.6|6833.6|6813.6|6833.2|6813.2|0
1627575300000|2021-07-29 16:15:00|6833.5|6813.5|6833.9|6813.9|6833.9|6813.9|6833.5|6813.5|0
1627575600000|2021-07-29 16:20:00|6833.8|6813.8|6833.8|6813.8|6833.9|6813.9|6833.7|6813.7|0
1627575900000|2021-07-29 16:25:00|6833.9|6813.9|6833.7|6813.7|6833.9|6813.9|6833.6|6813.6|0
1627576200000|2021-07-29 16:30:00|6833.8|6813.8|6833.6|6813.6|6834|6814|6833.6|6813.6|0
1627576500000|2021-07-29 16:35:00|6833.7|6813.7|6833.8|6813.8|6833.9|6813.9|6833.6|6813.6|0
1627576800000|2021-07-29 16:40:00|6833.7|6813.7|6833.3|6813.3|6833.7|6813.7|6833.3|6813.3|0
1627577100000|2021-07-29 16:45:00|6833.2|6813.2|6833.1|6813.1|6833.3|6813.3|6833|6813|0
1627577400000|2021-07-29 16:50:00|6833.2|6813.2|6833.3|6813.3|6833.3|6813.3|6833|6813|0
1627577700000|2021-07-29 16:55:00|6833.2|6813.2|6833.3|6813.3|6833.3|6813.3|6832.9|6812.9|0
1627578000000|2021-07-29 17:00:00|6833.2|6813.2|6833.4|6813.4|6833.5|6813.5|6833.1|6813.1|0
1627578300000|2021-07-29 17:05:00|6833.5|6813.5|6833.4|6813.4|6833.5|6813.5|6833.2|6813.2|0
1627578600000|2021-07-29 17:10:00|6833.3|6813.3|6833.6|6813.6|6833.6|6813.6|6833.3|6813.3|0
1627578900000|2021-07-29 17:15:00|6833.5|6813.5|6833.2|6813.2|6833.6|6813.6|6833.2|6813.2|0
1627579200000|2021-07-29 17:20:00|6833.3|6813.3|6833.5|6813.5|6833.5|6813.5|6833.2|6813.2|0
1627579500000|2021-07-29 17:25:00|6833.4|6813.4|6833.7|6813.7|6833.9|6813.9|6833.3|6813.3|0
1627579800000|2021-07-29 17:30:00|6833.6|6813.6|6833.7|6813.7|6833.8|6813.8|6833.5|6813.5|0
1627580100000|2021-07-29 17:35:00|6833.8|6813.8|6833.5|6813.5|6833.8|6813.8|6833.3|6813.3|0
1627580400000|2021-07-29 17:40:00|6833.6|6813.6|6833.5|6813.5|6833.6|6813.6|6833.3|6813.3|0
1627580700000|2021-07-29 17:45:00|6833.4|6813.4|6833.5|6813.5|6833.6|6813.6|6833.4|6813.4|0
1627581000000|2021-07-29 17:50:00|6833.4|6813.4|6833.5|6813.5|6833.6|6813.6|6833.3|6813.3|0
1627581300000|2021-07-29 17:55:00|6833.4|6813.4|6833.4|6813.4|6833.5|6813.5|6833.1|6813.1|0
1627581600000|2021-07-29 18:00:00|6833.5|6813.5|6833.4|6813.4|6833.6|6813.6|6833.2|6813.2|0
1627581900000|2021-07-29 18:05:00|6833.3|6813.3|6833.3|6813.3|6833.5|6813.5|6833.2|6813.2|0
1627582200000|2021-07-29 18:10:00|6833.4|6813.4|6833.7|6813.7|6833.7|6813.7|6833.3|6813.3|0
1627582500000|2021-07-29 18:15:00|6833.6|6813.6|6833.3|6813.3|6833.6|6813.6|6833.2|6813.2|0
1627582800000|2021-07-29 18:20:00|6833.4|6813.4|6833|6813|6833.4|6813.4|6832.9|6812.9|0
1627583100000|2021-07-29 18:25:00|6832.9|6812.9|6833|6813|6833.1|6813.1|6832.8|6812.8|0
1627583400000|2021-07-29 18:30:00|6833.1|6813.1|6832.9|6812.9|6833.1|6813.1|6832.9|6812.9|0
1627583700000|2021-07-29 18:35:00|6833|6813|6832.3|6812.3|6833|6813|6832.3|6812.3|0
1627584000000|2021-07-29 18:40:00|6832.4|6812.4|6832.4|6812.4|6832.6|6812.6|6832.3|6812.3|0
1627584300000|2021-07-29 18:45:00|6832.3|6812.3|6832.6|6812.6|6832.6|6812.6|6832.3|6812.3|0
1627584600000|2021-07-29 18:50:00|6832.7|6812.7|6832.5|6812.5|6832.8|6812.8|6832.4|6812.4|0
1627584900000|2021-07-29 18:55:00|6832.6|6812.6|6832.5|6812.5|6832.7|6812.7|6832.5|6812.5|0
1627607700000|2021-07-30 01:15:00|6800.3|6780.3|6800.8|6780.8|6802.4|6782.4|6799.6|6779.6|0
1627608000000|2021-07-30 01:20:00|6800.5|6780.5|6799.2|6779.2|6800.5|6780.5|6799.1|6779.1|0
1627608300000|2021-07-30 01:25:00|6799.3|6779.3|6797.3|6777.3|6800|6780|6796.7|6776.7|0
1627608600000|2021-07-30 01:30:00|6797.5|6777.5|6799.2|6779.2|6800.2|6780.2|6797.2|6777.2|0
1627608900000|2021-07-30 01:35:00|6799.1|6779.1|6797.3|6777.3|6799.3|6779.3|6796.7|6776.7|0
1627609200000|2021-07-30 01:40:00|6797.2|6777.2|6797.1|6777.1|6797.3|6777.3|6796.3|6776.3|0
1627609500000|2021-07-30 01:45:00|6797|6777|6796.5|6776.5|6797.6|6777.6|6796|6776|0
1627609800000|2021-07-30 01:50:00|6796.4|6776.4|6797.7|6777.7|6798|6778|6795.1|6775.1|0
1627610100000|2021-07-30 01:55:00|6797.8|6777.8|6796.9|6776.9|6797.9|6777.9|6796.1|6776.1|0
1627610400000|2021-07-30 02:00:00|6796.8|6776.8|6796.8|6776.8|6797.9|6777.9|6796.6|6776.6|0
1627610700000|2021-07-30 02:05:00|6796.9|6776.9|6797.8|6777.8|6798.3|6778.3|6796.3|6776.3|0
1627611000000|2021-07-30 02:10:00|6797.7|6777.7|6800.6|6780.6|6800.6|6780.6|6797|6777|0
1627611300000|2021-07-30 02:15:00|6800.4|6780.4|6803.2|6783.2|6803.2|6783.2|6800.3|6780.3|0
1627611600000|2021-07-30 02:20:00|6803.1|6783.1|6803.8|6783.8|6804|6784|6802.6|6782.6|0
1627611900000|2021-07-30 02:25:00|6803.7|6783.7|6804.6|6784.6|6805.2|6785.2|6803.4|6783.4|0
1627612200000|2021-07-30 02:30:00|6804.7|6784.7|6804.7|6784.7|6805.5|6785.5|6804.3|6784.3|0
1627612500000|2021-07-30 02:35:00|6804.6|6784.6|6803.5|6783.5|6804.7|6784.7|6802.8|6782.8|0
1627612800000|2021-07-30 02:40:00|6803.7|6783.7|6802.6|6782.6|6803.7|6783.7|6802.6|6782.6|0
1627613100000|2021-07-30 02:45:00|6802.4|6782.4|6803.5|6783.5|6803.5|6783.5|6802.1|6782.1|0
1627613400000|2021-07-30 02:50:00|6803.6|6783.6|6802|6782|6804|6784|6802|6782|0
1627613700000|2021-07-30 02:55:00|6801.8|6781.8|6802.3|6782.3|6802.6|6782.6|6801.1|6781.1|0
1627614000000|2021-07-30 03:00:00|6802.4|6782.4|6804.2|6784.2|6804.5|6784.5|6802.4|6782.4|0
1627614300000|2021-07-30 03:05:00|6804.1|6784.1|6803.2|6783.2|6804.5|6784.5|6802.8|6782.8|0
1627614600000|2021-07-30 03:10:00|6803.1|6783.1|6802.9|6782.9|6804.2|6784.2|6802.9|6782.9|0
1627614900000|2021-07-30 03:15:00|6803|6783|6803.1|6783.1|6803.8|6783.8|6802.9|6782.9|0
1627615200000|2021-07-30 03:20:00|6803.2|6783.2|6798.7|6778.7|6803.2|6783.2|6798.6|6778.6|0
1627615500000|2021-07-30 03:25:00|6798.6|6778.6|6798.9|6778.9|6799.4|6779.4|6798|6778|0
1627615800000|2021-07-30 03:30:00|6798.8|6778.8|6799.5|6779.5|6800.2|6780.2|6798|6778|0
1627616100000|2021-07-30 03:35:00|6799.4|6779.4|6799.5|6779.5|6800.3|6780.3|6798.9|6778.9|0
1627616400000|2021-07-30 03:40:00|6799.6|6779.6|6799.2|6779.2|6799.9|6779.9|6798.1|6778.1|0
1627616700000|2021-07-30 03:45:00|6799|6779|6798.3|6778.3|6799.9|6779.9|6797.9|6777.9|0
1627617000000|2021-07-30 03:50:00|6798.4|6778.4|6797.8|6777.8|6799.3|6779.3|6797.8|6777.8|0
1627617300000|2021-07-30 03:55:00|6797.6|6777.6|6798.2|6778.2|6798.5|6778.5|6797.5|6777.5|0
1627617600000|2021-07-30 04:00:00|6659|6647|6659|6647|6659|6647|6659|6647|0
1627617900000|2021-07-30 04:05:00|6659|6647|6659|6647|6659|6647|6659|6647|0
1627618200000|2021-07-30 04:10:00|6659|6647|6659|6647|6659|6647|6659|6647|0
1627618500000|2021-07-30 04:15:00|6659|6647|6659|6647|6659|6647|6659|6647|0
1627618800000|2021-07-30 04:20:00|6659|6647|6659|6647|6659|6647|6659|6647|0
1627619100000|2021-07-30 04:25:00|6659|6647|6659|6647|6659|6647|6659|6647|0
1627619400000|2021-07-30 04:30:00|6659|6647|6660|6647|6660|6647|6659|6647|0
1627619700000|2021-07-30 04:35:00|6659|6647|6660|6647|6660|6647|6659|6647|0
1627620000000|2021-07-30 04:40:00|6660|6647|6662|6630|6665|6647|6660|6630|0
1627620300000|2021-07-30 04:45:00|6662|6630|6662|6630|6665|6630|6662|6630|0
1627620600000|2021-07-30 04:50:00|6665|6630|6661|6632|6665|6632|6661|6630|0
1627620900000|2021-07-30 04:55:00|6661|6632|6661|6632|6661|6632|6661|6632|0
1627621200000|2021-07-30 05:00:00|6797.3|6777.3|6796.1|6776.1|6797.3|6777.3|6793.1|6773.1|0
1627621500000|2021-07-30 05:05:00|6796.2|6776.2|6795.6|6775.6|6797.2|6777.2|6795.1|6775.1|0
1627621800000|2021-07-30 05:10:00|6795.5|6775.5|6793.1|6773.1|6795.6|6775.6|6792.5|6772.5|0
1627622100000|2021-07-30 05:15:00|6793|6773|6792.1|6772.1|6793.1|6773.1|6790.9|6770.9|0
1627622400000|2021-07-30 05:20:00|6792.3|6772.3|6792|6772|6792.4|6772.4|6790.6|6770.6|0
1627622700000|2021-07-30 05:25:00|6791.9|6771.9|6792.5|6772.5|6793.6|6773.6|6791.5|6771.5|0
1627623000000|2021-07-30 05:30:00|6792.4|6772.4|6796.2|6776.2|6796.2|6776.2|6792.1|6772.1|0
1627623300000|2021-07-30 05:35:00|6796.1|6776.1|6795.6|6775.6|6798.5|6778.5|6795.3|6775.3|0
1627623600000|2021-07-30 05:40:00|6795.7|6775.7|6796.5|6776.5|6796.7|6776.7|6794.4|6774.4|0
1627623900000|2021-07-30 05:45:00|6796.6|6776.6|6797.2|6777.2|6797.6|6777.6|6795.7|6775.7|0
1627624200000|2021-07-30 05:50:00|6797.1|6777.1|6795.2|6775.2|6797.1|6777.1|6794.9|6774.9|0
1627624500000|2021-07-30 05:55:00|6795.3|6775.3|6793.3|6773.3|6795.7|6775.7|6793.3|6773.3|0
1627624800000|2021-07-30 06:00:00|6793.2|6773.2|6800.5|6780.5|6800.9|6780.9|6792.9|6772.9|0
1627625100000|2021-07-30 06:05:00|6801|6781|6799.5|6779.5|6801.8|6781.8|6799.3|6779.3|0
1627625400000|2021-07-30 06:10:00|6799.4|6779.4|6801|6781|6801|6781|6799.2|6779.2|0
1627625700000|2021-07-30 06:15:00|6800.9|6780.9|6801.6|6781.6|6802.2|6782.2|6800|6780|0
1627626000000|2021-07-30 06:20:00|6801.8|6781.8|6801.1|6781.1|6802.3|6782.3|6800.9|6780.9|0
1627626300000|2021-07-30 06:25:00|6801|6781|6797.5|6777.5|6801.2|6781.2|6797.3|6777.3|0
1627626600000|2021-07-30 06:30:00|6797.7|6777.7|6796.4|6776.4|6798.3|6778.3|6794.8|6774.8|0
1627626900000|2021-07-30 06:35:00|6796.7|6776.7|6795.6|6775.6|6797.1|6777.1|6795.3|6775.3|0
1627627200000|2021-07-30 06:40:00|6795.7|6775.7|6796.5|6776.5|6797.3|6777.3|6795.1|6775.1|0
1627627500000|2021-07-30 06:45:00|6796.7|6776.7|6795.8|6775.8|6796.9|6776.9|6794.8|6774.8|0
1627627800000|2021-07-30 06:50:00|6795.9|6775.9|6795.2|6775.2|6796.1|6776.1|6794.2|6774.2|0
1627628100000|2021-07-30 06:55:00|6795.4|6775.4|6797.9|6777.9|6798.8|6778.8|6795.1|6775.1|0
1627628400000|2021-07-30 07:00:00|6797.4|6777.4|6796.4|6776.4|6801.7|6781.7|6795.5|6775.5|0
1627628700000|2021-07-30 07:05:00|6796.3|6776.3|6796.1|6776.1|6798.2|6778.2|6793.1|6773.1|0
1627629000000|2021-07-30 07:10:00|6795.8|6775.8|6793.2|6773.2|6796|6776|6793.2|6773.2|0
1627629300000|2021-07-30 07:15:00|6793.3|6773.3|6799.1|6779.1|6800.2|6780.2|6790.6|6770.6|0
1627629600000|2021-07-30 07:20:00|6799.4|6779.4|6796|6776|6799.4|6779.4|6792.5|6772.5|0
1627629900000|2021-07-30 07:25:00|6795.9|6775.9|6793.9|6773.9|6796.7|6776.7|6793|6773|0
1627630200000|2021-07-30 07:30:00|6793.8|6773.8|6794.5|6774.5|6796.1|6776.1|6791.7|6771.7|0
1627630500000|2021-07-30 07:35:00|6794.7|6774.7|6794|6774|6794.9|6774.9|6790.4|6770.4|0
1627630800000|2021-07-30 07:40:00|6794.1|6774.1|6791.7|6771.7|6794.6|6774.6|6791.7|6771.7|0
1627631100000|2021-07-30 07:45:00|6791.4|6771.4|6792.8|6772.8|6792.8|6772.8|6790.3|6770.3|0
1627631400000|2021-07-30 07:50:00|6792.9|6772.9|6797.3|6777.3|6797.3|6777.3|6792.4|6772.4|0
1627631700000|2021-07-30 07:55:00|6797.2|6777.2|6797.4|6777.4|6798.6|6778.6|6796.8|6776.8|0
1627632000000|2021-07-30 08:00:00|6797.5|6777.5|6798.2|6778.2|6798.3|6778.3|6795|6775|0
1627632300000|2021-07-30 08:05:00|6798.1|6778.1|6801.5|6781.5|6801.7|6781.7|6797.5|6777.5|0
1627632600000|2021-07-30 08:10:00|6801.6|6781.6|6805.6|6785.6|6805.6|6785.6|6801.3|6781.3|0
1627632900000|2021-07-30 08:15:00|6805.4|6785.4|6806.4|6786.4|6807.1|6787.1|6805.2|6785.2|0
1627633200000|2021-07-30 08:20:00|6806.2|6786.2|6809.7|6789.7|6811.7|6791.7|6806.2|6786.2|0
1627633500000|2021-07-30 08:25:00|6810|6790|6807.6|6787.6|6810.5|6790.5|6805.6|6785.6|0
1627633800000|2021-07-30 08:30:00|6806|6793|6806|6793|6806|6793|6806|6793|0
1627634100000|2021-07-30 08:35:00|6806|6793|6806|6793|6806|6793|6806|6793|0
1627634400000|2021-07-30 08:40:00|6806|6793|6806|6785|6806|6793|6806|6785|0
1627634700000|2021-07-30 08:45:00|6806|6788|6806|6785|6806|6788|6806|6785|0
1627635000000|2021-07-30 08:50:00|6806|6788|6806|6785|6806|6788|6806|6785|0
1627635300000|2021-07-30 08:55:00|6806|6788|6806|6785|6806|6788|6806|6785|0
1627635600000|2021-07-30 09:00:00|6806|6788|6806|6785|6806|6788|6806|6785|0
1627635900000|2021-07-30 09:05:00|6806|6788|6860|6783|6860|6788|6806|6783|0
1627636200000|2021-07-30 09:10:00|6860|6785|6860|6783|6860|6785|6860|6783|0
1627636500000|2021-07-30 09:15:00|6805.6|6785.6|6804.4|6784.4|6806.4|6786.4|6804|6784|0
1627636800000|2021-07-30 09:20:00|6804.7|6784.7|6804.9|6784.9|6805.6|6785.6|6803.7|6783.7|0
1627637100000|2021-07-30 09:25:00|6805.1|6785.1|6805.7|6785.7|6806.2|6786.2|6803.3|6783.3|0
1627637400000|2021-07-30 09:30:00|6805.4|6785.4|6805.2|6785.2|6808.1|6788.1|6804.2|6784.2|0
1627637700000|2021-07-30 09:35:00|6805.4|6785.4|6802.9|6782.9|6805.4|6785.4|6801.9|6781.9|0
1627638000000|2021-07-30 09:40:00|6802.6|6782.6|6802.3|6782.3|6803.2|6783.2|6801.9|6781.9|0
1627638300000|2021-07-30 09:45:00|6802.5|6782.5|6801.5|6781.5|6802.7|6782.7|6801|6781|0
1627638600000|2021-07-30 09:50:00|6801.3|6781.3|6800|6780|6801.6|6781.6|6798.7|6778.7|0
1627638900000|2021-07-30 09:55:00|6799.9|6779.9|6797.8|6777.8|6800.6|6780.6|6797|6777|0
1627639200000|2021-07-30 10:00:00|6797.5|6777.5|6798.6|6778.6|6799.6|6779.6|6797.2|6777.2|0
1627639500000|2021-07-30 10:05:00|6798.7|6778.7|6799.7|6779.7|6801.8|6781.8|6797.4|6777.4|0
1627639800000|2021-07-30 10:10:00|6799.9|6779.9|6796.4|6776.4|6800.2|6780.2|6794.8|6774.8|0
1627640100000|2021-07-30 10:15:00|6796.3|6776.3|6802.6|6782.6|6802.7|6782.7|6796.1|6776.1|0
1627640400000|2021-07-30 10:20:00|6802.7|6782.7|6802.4|6782.4|6805.2|6785.2|6801.8|6781.8|0
1627640700000|2021-07-30 10:25:00|6802.5|6782.5|6802.9|6782.9|6804.8|6784.8|6802.4|6782.4|0
1627641000000|2021-07-30 10:30:00|6803|6783|6802.6|6782.6|6803.7|6783.7|6800.9|6780.9|0
1627641300000|2021-07-30 10:35:00|6802.9|6782.9|6803|6783|6803.6|6783.6|6801.4|6781.4|0
1627641600000|2021-07-30 10:40:00|6803.1|6783.1|6802.4|6782.4|6804.1|6784.1|6802|6782|0
1627641900000|2021-07-30 10:45:00|6802.6|6782.6|6803.1|6783.1|6803.1|6783.1|6801.5|6781.5|0
1627642200000|2021-07-30 10:50:00|6803|6783|6805.4|6785.4|6805.4|6785.4|6802.7|6782.7|0
1627642500000|2021-07-30 10:55:00|6805.3|6785.3|6807.7|6787.7|6807.7|6787.7|6805.2|6785.2|0
1627642800000|2021-07-30 11:00:00|6807.8|6787.8|6806.9|6786.9|6807.8|6787.8|6805.6|6785.6|0
1627643100000|2021-07-30 11:05:00|6807|6787|6804.2|6784.2|6807.4|6787.4|6804.1|6784.1|0
1627643400000|2021-07-30 11:10:00|6804.5|6784.5|6805.4|6785.4|6805.6|6785.6|6804|6784|0
1627643700000|2021-07-30 11:15:00|6805.2|6785.2|6806.3|6786.3|6807.3|6787.3|6805.1|6785.1|0
1627644000000|2021-07-30 11:20:00|6806.2|6786.2|6805|6785|6806.7|6786.7|6804.2|6784.2|0
1627644300000|2021-07-30 11:25:00|6805.2|6785.2|6803.6|6783.6|6805.5|6785.5|6802.6|6782.6|0
1627644600000|2021-07-30 11:30:00|6803.5|6783.5|6267.6|6245.6|6804.4|6784.4|6254.6|6238.6|5
1627644900000|2021-07-30 11:35:00|6270.6|6240.6|6321.6|6298.6|6325.6|6314.6|6266.6|6239.6|155
1627645200000|2021-07-30 11:40:00|6320.6|6292.6|6276.6|6260.6|6363.6|6346.6|6263.6|6233.6|368
1627645500000|2021-07-30 11:45:00|6274.6|6261.6|6355.6|6346.6|6362.6|6346.6|6214.6|6206.6|532
1627645800000|2021-07-30 11:50:00|6351.6|6334.6|6286.6|6264.6|6363.6|6346.6|6214.6|6206.6|824
1627646100000|2021-07-30 11:55:00|6285.6|6270.6|6261.6|6239.6|6363.6|6346.6|6214.6|6206.6|919
1627646400000|2021-07-30 12:00:00|6260.6|6240.1|6227.6|6210.6|6357.6|6346.6|6214.6|6206.6|1287
1627646700000|2021-07-30 12:05:00|6230.6|6223.6|6231.6|6212.6|6363.6|6346.6|6214.6|6206.6|1419
1627647000000|2021-07-30 12:10:00|6228.6|6207.6|6309.6|6293.6|6362.6|6346.6|6214.6|6206.6|1672
1627647300000|2021-07-30 12:15:00|6310.6|6295.6|6263.6|6239.6|6357.6|6346.6|6214.6|6206.6|1919
1627647600000|2021-07-30 12:20:00|6270.1|6240.1|6277.6|6265.6|6363.6|6346.6|6214.6|6206.6|2148
1627647900000|2021-07-30 12:25:00|6282.6|6261.6|6351.6|6337.6|6357.6|6346.6|6214.6|6206.6|2408
1627648200000|2021-07-30 12:30:00|6352.6|6341.6|6259.6|6239.6|6362.6|6346.6|6214.6|6206.6|2444
1627648500000|2021-07-30 12:35:00|6742|6732|6728|6721|6742|6733|6725|6720|29
1627648800000|2021-07-30 12:40:00|6728|6721|6730|6728|6735|6729|6728|6721|1
1627649100000|2021-07-30 12:45:00|6733|6728|6733|6726|6734|6729|6727|6726|4
1627649400000|2021-07-30 12:50:00|6733|6727|6733|6726|6735|6727|6733|6726|0
1627649700000|2021-07-30 12:55:00|6733|6726|6729|6726|6733|6726|6729|6726|0
1627650000000|2021-07-30 13:00:00|6729|6722|6727|6720|6729|6722|6725|6720|1
1627650300000|2021-07-30 13:05:00|6727|6720|6717|6711|6727|6720|6717|6706|3
1627650600000|2021-07-30 13:10:00|6717|6711|6725|6711|6725|6715|6714|6708|11
1627650900000|2021-07-30 13:15:00|6725|6711|6727|6712|6728|6716|6718|6710|5
1627651200000|2021-07-30 13:20:00|6727|6712|6727|6720|6730|6720|6727|6712|0
1627651500000|2021-07-30 13:25:00|6728|6720|6730|6720|6730|6720|6726|6712|1
1627651800000|2021-07-30 13:30:00|6730|6720|6747|6741|6748|6746|6729|6720|16
1627652100000|2021-07-30 13:35:00|6747|6740|6780|6766|6780|6766|6747|6740|31
1627652400000|2021-07-30 13:40:00|6780|6767|6788|6772|6799|6787|6773|6767|37
1627652700000|2021-07-30 13:45:00|6788|6772|6807|6802|6813|6802|6770|6767|28
1627653000000|2021-07-30 13:50:00|6807|6802|6810|6801|6810|6807|6801|6800|37
1627653300000|2021-07-30 13:55:00|6809|6801|6809|6801|6812|6811|6802|6800|19
1627653600000|2021-07-30 14:00:00|6809|6801|6812|6805|6812|6805|6799|6787|47
1627653900000|2021-07-30 14:05:00|6812|6805|6826|6815|6833|6821|6812|6805|13
1627654200000|2021-07-30 14:10:00|6826|6816|6818|6804|6827|6821|6809|6792|7
1627654500000|2021-07-30 14:15:00|6818|6804|6785|6781|6837|6805|6785|6781|13
1627654800000|2021-07-30 14:20:00|6790|6781|6805|6790|6820|6792|6790|6781|2
1627655100000|2021-07-30 14:25:00|6805|6790|6806|6799|6820|6800|6802|6789|0
1627655400000|2021-07-30 14:30:00|6810|6799|6795|6785|6810|6800|6795|6785|6
1627655700000|2021-07-30 14:35:00|6795|6785|6799|6787|6817|6800|6792|6785|2
1627656000000|2021-07-30 14:40:00|6801|6787|6816|6797|6817|6803|6798|6787|1
1627656300000|2021-07-30 14:45:00|6816|6797|6816|6802|6819|6810|6809|6797|1
1627656600000|2021-07-30 14:50:00|6817|6802|6833|6819|6837|6821|6815|6802|2
1627656900000|2021-07-30 14:55:00|6833|6819|6822|6813|6836|6820|6821|6811|0
1627657200000|2021-07-30 15:00:00|6825|6813|6818|6804|6825|6815|6800|6791|7
1627657500000|2021-07-30 15:05:00|6817|6804|6818|6803|6818|6806|6801|6794|12
1627657800000|2021-07-30 15:10:00|6817|6803|6817|6802|6837|6803|6812|6801|0
1627658100000|2021-07-30 15:15:00|6817|6802|6828|6810|6837|6814|6812|6801|1
1627658400000|2021-07-30 15:20:00|6827|6810|6820|6802|6837|6810|6809|6801|8
1627658700000|2021-07-30 15:25:00|6821|6802|6820|6807|6828|6807|6816|6802|0
1627659000000|2021-07-30 15:30:00|6820|6807|6817|6808|6829|6816|6816|6802|12
1627659300000|2021-07-30 15:35:00|6819|6808|6814|6796|6821|6810|6797|6795|36
1627659600000|2021-07-30 15:40:00|6814|6796|6814|6798|6814|6801|6812|6795|0
1627659900000|2021-07-30 15:45:00|6814|6796|6810|6799|6814|6806|6810|6795|5
1627660200000|2021-07-30 15:50:00|6810|6797|6810|6806|6811|6806|6810|6797|0
1627660500000|2021-07-30 15:55:00|6810|6808|6809|6802|6811|6808|6809|6802|9
1627660800000|2021-07-30 16:00:00|6809|6802|6797|6780|6809|6803|6785|6780|38
1627661100000|2021-07-30 16:05:00|6797|6780|6801|6781|6804|6784|6796|6780|0
1627661400000|2021-07-30 16:10:00|6801|6781|6803|6789|6805|6789|6800|6781|0
1627661700000|2021-07-30 16:15:00|6803|6789|6807|6801|6824|6801|6801|6786|0
1627662000000|2021-07-30 16:20:00|6810|6801|6807|6790|6824|6806|6804|6785|2
1627662300000|2021-07-30 16:25:00|6807|6790|6807|6789|6807|6793|6805|6789|1
1627662600000|2021-07-30 16:30:00|6807|6789|6804|6793|6807|6804|6804|6789|3
1627662900000|2021-07-30 16:35:00|6804|6791|6804|6794|6804|6796|6804|6790|0
1627663200000|2021-07-30 16:40:00|6804|6794|6807|6798|6807|6798|6804|6794|1
1627663500000|2021-07-30 16:45:00|6807|6798|6807|6798|6807|6799|6804|6798|0
1627663800000|2021-07-30 16:50:00|6807|6798|6807|6798|6807|6799|6807|6798|0
1627664100000|2021-07-30 16:55:00|6807|6798|6807|6798|6807|6798|6805|6798|0
1627664400000|2021-07-30 17:00:00|6807|6798|6799|6786|6807|6798|6792|6786|9
1627664700000|2021-07-30 17:05:00|6799|6785|6800|6790|6800|6792|6799|6784|0
1627665000000|2021-07-30 17:10:00|6800|6790|6799|6789|6800|6790|6799|6788|0
1627665300000|2021-07-30 17:15:00|6800|6789|6797|6789|6800|6789|6796|6789|0
1627665600000|2021-07-30 17:20:00|6797|6789|6797|6789|6797|6789|6795|6789|0
1627665900000|2021-07-30 17:25:00|6796|6789|6796|6789|6797|6795|6795|6789|2
1627666200000|2021-07-30 17:30:00|6797|6789|6797|6789|6797|6795|6795|6789|0
1627666500000|2021-07-30 17:35:00|6797|6789|6797|6789|6797|6789|6797|6789|0
1627666800000|2021-07-30 17:40:00|6797|6789|6797|6789|6797|6789|6797|6789|0
1627667100000|2021-07-30 17:45:00|6797|6789|6797|6789|6797|6789|6794|6789|0
1627667400000|2021-07-30 17:50:00|6797|6789|6791|6788|6797|6789|6789|6788|5
1627667700000|2021-07-30 17:55:00|6793|6788|6780|6774|6793|6788|6779|6771|2
1627668000000|2021-07-30 18:00:00|6780|6774|6780|6775|6780|6775|6779|6770|0
1627668300000|2021-07-30 18:05:00|6780|6775|6780|6775|6780|6775|6779|6775|0
1627668600000|2021-07-30 18:10:00|6780|6775|6779|6776|6780|6776|6779|6775|0
1627668900000|2021-07-30 18:15:00|6780|6776|6781|6770|6781|6776|6779|6770|2
1627669200000|2021-07-30 18:20:00|6784|6770|6780|6770|6784|6770|6779|6770|0
1627669500000|2021-07-30 18:25:00|6780|6770|6778|6770|6784|6771|6777|6770|1
1627669800000|2021-07-30 18:30:00|6778|6770|6776|6770|6780|6771|6775|6770|0
1627670100000|2021-07-30 18:35:00|6776|6770|6770|6767|6777|6770|6769|6767|3
1627670400000|2021-07-30 18:40:00|6770|6767|6760|6753|6770|6767|6760|6749|2
1627670700000|2021-07-30 18:45:00|6760|6740|6765|6755|6765|6758|6760|6721|4
1627671000000|2021-07-30 18:50:00|6765|6721|6765|6757|6765|6760|6765|6721|0
1627671300000|2021-07-30 18:55:00|6765|6740|6767|6750|6769|6762|6758|6740|4
1627866900000|2021-08-02 01:15:00|6279.8|6259.8|6279.7|6259.7|6280.1|6260.1|6278.5|6258.5|0
1627867200000|2021-08-02 01:20:00|6279.5|6259.5|6279|6259|6279.7|6259.7|6278.3|6258.3|0
1627867500000|2021-08-02 01:25:00|6278.9|6258.9|6280.2|6260.2|6280.8|6260.8|6278.7|6258.7|0
1627867800000|2021-08-02 01:30:00|6280.1|6260.1|6279|6259|6280.3|6260.3|6279|6259|0
1627868100000|2021-08-02 01:35:00|6279.1|6259.1|6279.8|6259.8|6279.8|6259.8|6278.6|6258.6|0
1627868400000|2021-08-02 01:40:00|6279.7|6259.7|6278.7|6258.7|6279.9|6259.9|6278.7|6258.7|0
1627868700000|2021-08-02 01:45:00|6278.6|6258.6|6277.2|6257.2|6278.7|6258.7|6276.5|6256.5|0
1627869000000|2021-08-02 01:50:00|6277|6257|6276.6|6256.6|6277.8|6257.8|6276.6|6256.6|0
1627869300000|2021-08-02 01:55:00|6276.7|6256.7|6277.2|6257.2|6277.8|6257.8|6276.6|6256.6|0
1627869600000|2021-08-02 02:00:00|6277.3|6257.3|6274.7|6254.7|6277.3|6257.3|6274|6254|0
1627869900000|2021-08-02 02:05:00|6274.5|6254.5|6273.2|6253.2|6275|6255|6273.2|6253.2|0
1627870200000|2021-08-02 02:10:00|6273.5|6253.5|6273.8|6253.8|6274.5|6254.5|6273.1|6253.1|0
1627870500000|2021-08-02 02:15:00|6273.7|6253.7|6273.8|6253.8|6274.2|6254.2|6273.1|6253.1|0
1627870800000|2021-08-02 02:20:00|6273.7|6253.7|6275|6255|6275.1|6255.1|6273.4|6253.4|0
1627871100000|2021-08-02 02:25:00|6274.8|6254.8|6277.1|6257.1|6277.1|6257.1|6274.7|6254.7|0
1627871400000|2021-08-02 02:30:00|6277|6257|6276.7|6256.7|6277.4|6257.4|6276.4|6256.4|0
1627871700000|2021-08-02 02:35:00|6276.6|6256.6|6278.4|6258.4|6278.8|6258.8|6276.6|6256.6|0
1627872000000|2021-08-02 02:40:00|6278.3|6258.3|6279.3|6259.3|6280.7|6260.7|6278.3|6258.3|0
1627872300000|2021-08-02 02:45:00|6279.4|6259.4|6279.8|6259.8|6280.7|6260.7|6279.4|6259.4|0
1627872600000|2021-08-02 02:50:00|6279.9|6259.9|6281.7|6261.7|6281.8|6261.8|6279.7|6259.7|0
1627872900000|2021-08-02 02:55:00|6281.5|6261.5|6280.8|6260.8|6281.9|6261.9|6280.8|6260.8|0
1627873200000|2021-08-02 03:00:00|6280.9|6260.9|6280.9|6260.9|6281.2|6261.2|6279.8|6259.8|0
1627873500000|2021-08-02 03:05:00|6281|6261|6281|6261|6281.1|6261.1|6280.4|6260.4|0
1627873800000|2021-08-02 03:10:00|6280.8|6260.8|6279.8|6259.8|6280.8|6260.8|6279.7|6259.7|0
1627874100000|2021-08-02 03:15:00|6279.7|6259.7|6280.8|6260.8|6281|6261|6279.5|6259.5|0
1627874400000|2021-08-02 03:20:00|6280.9|6260.9|6280.5|6260.5|6281.4|6261.4|6280.5|6260.5|0
1627874700000|2021-08-02 03:25:00|6280.4|6260.4|6281|6261|6281.4|6261.4|6280|6260|0
1627875000000|2021-08-02 03:30:00|6281.2|6261.2|6280.9|6260.9|6281.6|6261.6|6280.6|6260.6|0
1627875300000|2021-08-02 03:35:00|6280.8|6260.8|6280.5|6260.5|6280.9|6260.9|6280|6260|0
1627875600000|2021-08-02 03:40:00|6280.6|6260.6|6280.3|6260.3|6280.8|6260.8|6279.4|6259.4|0
1627875900000|2021-08-02 03:45:00|6280.4|6260.4|6279.6|6259.6|6280.4|6260.4|6279.4|6259.4|0
1627876200000|2021-08-02 03:50:00|6279.5|6259.5|6279.8|6259.8|6279.8|6259.8|6279.2|6259.2|0
1627876500000|2021-08-02 03:55:00|6280.1|6260.1|6280.1|6260.1|6280.2|6260.2|6279.5|6259.5|0
1627876800000|2021-08-02 04:00:00|6280.2|6260.2|6279.8|6259.8|6280.2|6260.2|6279.5|6259.5|0
1627877100000|2021-08-02 04:05:00|6279.9|6259.9|6280.6|6260.6|6280.6|6260.6|6279.9|6259.9|0
1627877400000|2021-08-02 04:10:00|6280.5|6260.5|6280.4|6260.4|6280.8|6260.8|6280.2|6260.2|0
1627877700000|2021-08-02 04:15:00|6280.2|6260.2|6280.7|6260.7|6280.7|6260.7|6280.1|6260.1|0
1627878000000|2021-08-02 04:20:00|6280.8|6260.8|6280.6|6260.6|6281.2|6261.2|6280.4|6260.4|0
1627878300000|2021-08-02 04:25:00|6280.5|6260.5|6280.4|6260.4|6280.7|6260.7|6280.3|6260.3|0
1627878600000|2021-08-02 04:30:00|6280.6|6260.6|6281.1|6261.1|6281.1|6261.1|6280.4|6260.4|0
1627878900000|2021-08-02 04:35:00|6281.3|6261.3|6281.4|6261.4|6281.9|6261.9|6281.3|6261.3|0
1627879200000|2021-08-02 04:40:00|6281.3|6261.3|6281.7|6261.7|6282|6262|6281.3|6261.3|0
1627879500000|2021-08-02 04:45:00|6281.9|6261.9|6281.5|6261.5|6282.1|6262.1|6281.4|6261.4|0
1627879800000|2021-08-02 04:50:00|6281.4|6261.4|6281.6|6261.6|6281.6|6261.6|6281.1|6261.1|0
1627880100000|2021-08-02 04:55:00|6281.5|6261.5|6281.2|6261.2|6281.6|6261.6|6281.2|6261.2|0
1627880400000|2021-08-02 05:00:00|6281.1|6261.1|6281.1|6261.1|6281.6|6261.6|6280|6260|0
1627880700000|2021-08-02 05:05:00|6280.9|6260.9|6280.1|6260.1|6280.9|6260.9|6279.7|6259.7|0
1627881000000|2021-08-02 05:10:00|6279.9|6259.9|6281.5|6261.5|6281.5|6261.5|6279.7|6259.7|0
1627881300000|2021-08-02 05:15:00|6281.6|6261.6|6281.1|6261.1|6281.6|6261.6|6280.5|6260.5|0
1627881600000|2021-08-02 05:20:00|6281|6261|6281.5|6261.5|6281.5|6261.5|6280.4|6260.4|0
1627881900000|2021-08-02 05:25:00|6281.4|6261.4|6281.1|6261.1|6281.7|6261.7|6280.7|6260.7|0
1627882200000|2021-08-02 05:30:00|6281.2|6261.2|6281.6|6261.6|6282|6262|6280.8|6260.8|0
1627882500000|2021-08-02 05:35:00|6281.8|6261.8|6281.1|6261.1|6282.8|6262.8|6281.1|6261.1|0
1627882800000|2021-08-02 05:40:00|6280.9|6260.9|6281.1|6261.1|6281.8|6261.8|6280.8|6260.8|0
1627883100000|2021-08-02 05:45:00|6281.4|6261.4|6279.9|6259.9|6281.7|6261.7|6279.9|6259.9|0
1627883400000|2021-08-02 05:50:00|6280|6260|6280.2|6260.2|6280.6|6260.6|6279.8|6259.8|0
1627883700000|2021-08-02 05:55:00|6280|6260|6279.6|6259.6|6280.3|6260.3|6279.4|6259.4|0
1627884000000|2021-08-02 06:00:00|6279.4|6259.4|6279.9|6259.9|6279.9|6259.9|6277.5|6257.5|0
1627884300000|2021-08-02 06:05:00|6280|6260|6281.8|6261.8|6282.4|6262.4|6279.3|6259.3|0
1627884600000|2021-08-02 06:10:00|6281.6|6261.6|6281.2|6261.2|6281.6|6261.6|6280.5|6260.5|0
1627884900000|2021-08-02 06:15:00|6281.3|6261.3|6282|6262|6282.5|6262.5|6280.9|6260.9|0
1627885200000|2021-08-02 06:20:00|6281.9|6261.9|6281.4|6261.4|6282.9|6262.9|6281.4|6261.4|0
1627885500000|2021-08-02 06:25:00|6281.3|6261.3|6280.3|6260.3|6281.4|6261.4|6280.3|6260.3|0
1627885800000|2021-08-02 06:30:00|6280.2|6260.2|6282|6262|6282.3|6262.3|6280.2|6260.2|0
1627886100000|2021-08-02 06:35:00|6281.9|6261.9|6281.9|6261.9|6282.2|6262.2|6280.9|6260.9|0
1627886400000|2021-08-02 06:40:00|6282|6262|6283|6263|6283|6263|6281.7|6261.7|0
1627886700000|2021-08-02 06:45:00|6283.2|6263.2|6283.9|6263.9|6283.9|6263.9|6282.8|6262.8|0
1627887000000|2021-08-02 06:50:00|6284.1|6264.1|6283.9|6263.9|6284.8|6264.8|6283.4|6263.4|0
1627887300000|2021-08-02 06:55:00|6284|6264|6282.2|6262.2|6284.1|6264.1|6281.9|6261.9|0
1627887600000|2021-08-02 07:00:00|6282.4|6262.4|6288|6268|6288.6|6268.6|6282.4|6262.4|0
1627887900000|2021-08-02 07:05:00|6287.9|6267.9|6292.2|6272.2|6293.1|6273.1|6287.9|6267.9|0
1627888200000|2021-08-02 07:10:00|6292.1|6272.1|6292.4|6272.4|6292.9|6272.9|6290.3|6270.3|0
1627888500000|2021-08-02 07:15:00|6292.3|6272.3|6291.7|6271.7|6292.9|6272.9|6290.6|6270.6|0
1627888800000|2021-08-02 07:20:00|6291.8|6271.8|6291.7|6271.7|6292.8|6272.8|6290.1|6270.1|0
1627889100000|2021-08-02 07:25:00|6291.8|6271.8|6291.6|6271.6|6292.8|6272.8|6288.5|6268.5|0
1627889400000|2021-08-02 07:30:00|6291.8|6271.8|6290.6|6270.6|6292.5|6272.5|6289.7|6269.7|0
1627889700000|2021-08-02 07:35:00|6290.4|6270.4|6290.7|6270.7|6291.6|6271.6|6290.3|6270.3|0
1627890000000|2021-08-02 07:40:00|6290.9|6270.9|6288.9|6268.9|6291.5|6271.5|6288.9|6268.9|0
1627890300000|2021-08-02 07:45:00|6289|6269|6288.9|6268.9|6289.9|6269.9|6288.9|6268.9|0
1627890600000|2021-08-02 07:50:00|6289|6269|6285|6265|6289.5|6269.5|6284.5|6264.5|0
1627890900000|2021-08-02 07:55:00|6284.7|6264.7|6285|6265|6285.6|6265.6|6282.5|6262.5|0
1627891200000|2021-08-02 08:00:00|6284.8|6264.8|6287.5|6267.5|6287.6|6267.6|6283.2|6263.2|0
1627891500000|2021-08-02 08:05:00|6287.2|6267.2|6286.1|6266.1|6287.9|6267.9|6285.1|6265.1|0
1627891800000|2021-08-02 08:10:00|6285.9|6265.9|6285.3|6265.3|6286.1|6266.1|6284.2|6264.2|0
1627892100000|2021-08-02 08:15:00|6285.4|6265.4|6283.3|6263.3|6285.7|6265.7|6282.6|6262.6|0
1627892400000|2021-08-02 08:20:00|6283.4|6263.4|6282.8|6262.8|6284|6264|6280.8|6260.8|0
1627892700000|2021-08-02 08:25:00|6283|6263|6284.1|6264.1|6284.1|6264.1|6282.1|6262.1|0
1627893000000|2021-08-02 08:30:00|6284.3|6264.3|6284.4|6264.4|6284.8|6264.8|6283.3|6263.3|0
1627893300000|2021-08-02 08:35:00|6284.5|6264.5|6285.4|6265.4|6286.1|6266.1|6283.6|6263.6|0
1627893600000|2021-08-02 08:40:00|6285.5|6265.5|6286.5|6266.5|6286.8|6266.8|6285.1|6265.1|0
1627893900000|2021-08-02 08:45:00|6286.2|6266.2|6284.8|6264.8|6286.5|6266.5|6284.7|6264.7|0
1627894200000|2021-08-02 08:50:00|6284.9|6264.9|6283.8|6263.8|6285.8|6265.8|6283.8|6263.8|0
1627894500000|2021-08-02 08:55:00|6283.6|6263.6|6285.2|6265.2|6285.2|6265.2|6283.1|6263.1|0
1627894800000|2021-08-02 09:00:00|6285.3|6265.3|6283.9|6263.9|6285.3|6265.3|6283.6|6263.6|0
1627895100000|2021-08-02 09:05:00|6284|6264|6284.3|6264.3|6284.5|6264.5|6283.4|6263.4|0
1627895400000|2021-08-02 09:10:00|6284.1|6264.1|6283.3|6263.3|6284.1|6264.1|6282.5|6262.5|0
1627895700000|2021-08-02 09:15:00|6283.2|6263.2|6283.7|6263.7|6284.8|6264.8|6282.9|6262.9|0
1627896000000|2021-08-02 09:20:00|6284|6264|6283|6263|6284.3|6264.3|6282.7|6262.7|0
1627896300000|2021-08-02 09:25:00|6283.1|6263.1|6283.6|6263.6|6284.3|6264.3|6282.7|6262.7|0
1627896600000|2021-08-02 09:30:00|6283.4|6263.4|6285.1|6265.1|6285.4|6265.4|6283.3|6263.3|0
1627896900000|2021-08-02 09:35:00|6285.2|6265.2|6285.5|6265.5|6286.4|6266.4|6284.7|6264.7|0
1627897200000|2021-08-02 09:40:00|6285.3|6265.3|6286.2|6266.2|6286.4|6266.4|6285.1|6265.1|0
1627897500000|2021-08-02 09:45:00|6286.1|6266.1|6284.5|6264.5|6286.9|6266.9|6284.4|6264.4|0
1627897800000|2021-08-02 09:50:00|6284.3|6264.3|6285.2|6265.2|6286|6266|6284.3|6264.3|0
1627898100000|2021-08-02 09:55:00|6285.3|6265.3|6283.1|6263.1|6285.4|6265.4|6283.1|6263.1|0
1627898400000|2021-08-02 10:00:00|6283|6263|6281.8|6261.8|6283|6263|6280|6260|0
1627898700000|2021-08-02 10:05:00|6281.7|6261.7|6281.2|6261.2|6282.2|6262.2|6280.8|6260.8|0
1627899000000|2021-08-02 10:10:00|6281|6261|6278.9|6258.9|6281.2|6261.2|6278.9|6258.9|0
1627899300000|2021-08-02 10:15:00|6278.7|6258.7|6280.1|6260.1|6280.8|6260.8|6277.8|6257.8|0
1627899600000|2021-08-02 10:20:00|6280|6260|6280.6|6260.6|6281.1|6261.1|6279.3|6259.3|0
1627899900000|2021-08-02 10:25:00|6280.5|6260.5|6282.6|6262.6|6282.7|6262.7|6280.5|6260.5|0
1627900200000|2021-08-02 10:30:00|6282.8|6262.8|6279.1|6259.1|6282.8|6262.8|6279|6259|0
1627900500000|2021-08-02 10:35:00|6279|6259|6278.1|6258.1|6279.9|6259.9|6277.5|6257.5|0
1627900800000|2021-08-02 10:40:00|6278|6258|6276|6256|6278.4|6258.4|6275.9|6255.9|0
1627901100000|2021-08-02 10:45:00|6275.9|6255.9|6277.7|6257.7|6278.3|6258.3|6274.6|6254.6|0
1627901400000|2021-08-02 10:50:00|6278|6258|6278.4|6258.4|6278.7|6258.7|6277.1|6257.1|0
1627901700000|2021-08-02 10:55:00|6278.3|6258.3|6271.9|6251.9|6278.7|6258.7|6271.4|6251.4|0
1627902000000|2021-08-02 11:00:00|6271.7|6251.7|6270|6250|6272.1|6252.1|6269.4|6249.4|0
1627902300000|2021-08-02 11:05:00|6269.9|6249.9|6269.4|6249.4|6270.4|6250.4|6268.4|6248.4|0
1627902600000|2021-08-02 11:10:00|6269.2|6249.2|6273.2|6253.2|6273.2|6253.2|6269.1|6249.1|0
1627902900000|2021-08-02 11:15:00|6273.1|6253.1|6275.3|6255.3|6275.9|6255.9|6272.5|6252.5|0
1627903200000|2021-08-02 11:20:00|6275.5|6255.5|6274.2|6254.2|6276.5|6256.5|6274.2|6254.2|0
1627903500000|2021-08-02 11:25:00|6274.1|6254.1|6274|6254|6274.6|6254.6|6273.3|6253.3|0
1627903800000|2021-08-02 11:30:00|6274.1|6254.1|6267.5|6247.5|6275.7|6255.7|6267.2|6247.2|0
1627904100000|2021-08-02 11:35:00|6267.3|6247.3|6269|6249|6269|6249|6266.7|6246.7|0
1627904400000|2021-08-02 11:40:00|6268.8|6248.8|6277.3|6257.3|6277.3|6257.3|6268.4|6248.4|0
1627904700000|2021-08-02 11:45:00|6277.2|6257.2|6276.8|6256.8|6277.6|6257.6|6276.4|6256.4|0
1627905000000|2021-08-02 11:50:00|6276.9|6256.9|6276.7|6256.7|6277.5|6257.5|6276.2|6256.2|0
1627905300000|2021-08-02 11:55:00|6276.5|6256.5|6277.4|6257.4|6277.5|6257.5|6276.2|6256.2|0
1627905600000|2021-08-02 12:00:00|6277.1|6257.1|6277.4|6257.4|6280.1|6260.1|6276.8|6256.8|0
1627905900000|2021-08-02 12:05:00|6277.5|6257.5|6276.6|6256.6|6277.9|6257.9|6276.4|6256.4|0
1627906200000|2021-08-02 12:10:00|6276.8|6256.8|6278.5|6258.5|6278.5|6258.5|6276.8|6256.8|0
1627906500000|2021-08-02 12:15:00|6278.6|6258.6|6278.7|6258.7|6278.7|6258.7|6277.8|6257.8|0
1627906800000|2021-08-02 12:20:00|6278.4|6258.4|6276|6256|6278.8|6258.8|6275.6|6255.6|0
1627907100000|2021-08-02 12:25:00|6276.1|6256.1|6277.1|6257.1|6277.2|6257.2|6275.7|6255.7|0
1627907400000|2021-08-02 12:30:00|6277|6257|6276.5|6256.5|6277.5|6257.5|6275.5|6255.5|0
1627907700000|2021-08-02 12:35:00|6276.4|6256.4|6275.3|6255.3|6276.8|6256.8|6274.4|6254.4|0
1627908000000|2021-08-02 12:40:00|6275.4|6255.4|6275|6255|6275.6|6255.6|6274.4|6254.4|0
1627908300000|2021-08-02 12:45:00|6275.2|6255.2|6273.7|6253.7|6275.6|6255.6|6273.6|6253.6|0
1627908600000|2021-08-02 12:50:00|6274|6254|6275.9|6255.9|6276|6256|6273.7|6253.7|0
1627908900000|2021-08-02 12:55:00|6275.7|6255.7|6278.2|6258.2|6278.4|6258.4|6275.4|6255.4|0
1627909200000|2021-08-02 13:00:00|6278.1|6258.1|6279.8|6259.8|6280.1|6260.1|6278.1|6258.1|0
1627909500000|2021-08-02 13:05:00|6279.7|6259.7|6278.7|6258.7|6280.3|6260.3|6277.9|6257.9|0
1627909800000|2021-08-02 13:10:00|6278.8|6258.8|6280.1|6260.1|6280.7|6260.7|6278.8|6258.8|0
1627910100000|2021-08-02 13:15:00|6280.4|6260.4|6281.4|6261.4|6281.4|6261.4|6279.6|6259.6|0
1627910400000|2021-08-02 13:20:00|6281.5|6261.5|6282.5|6262.5|6282.5|6262.5|6281.1|6261.1|0
1627910700000|2021-08-02 13:25:00|6282.6|6262.6|6282|6262|6282.6|6262.6|6281.1|6261.1|0
1627911000000|2021-08-02 13:30:00|6281.9|6261.9|6281.2|6261.2|6282.7|6262.7|6280|6260|0
1627911300000|2021-08-02 13:35:00|6281.1|6261.1|6281|6261|6281.7|6261.7|6280.1|6260.1|0
1627911600000|2021-08-02 13:40:00|6280.9|6260.9|6275.4|6255.4|6281.3|6261.3|6275.2|6255.2|0
1627911900000|2021-08-02 13:45:00|6275.5|6255.5|6276|6256|6276.2|6256.2|6275|6255|0
1627912200000|2021-08-02 13:50:00|6276.1|6256.1|6269.9|6249.9|6276.3|6256.3|6269.6|6249.6|0
1627912500000|2021-08-02 13:55:00|6270|6250|6270.2|6250.2|6270.7|6250.7|6269.9|6249.9|0
1627912800000|2021-08-02 14:00:00|6270.1|6250.1|6269.4|6249.4|6270.8|6250.8|6269.4|6249.4|0
1627913100000|2021-08-02 14:05:00|6269.5|6249.5|6269.9|6249.9|6270.1|6250.1|6268.5|6248.5|0
1627913400000|2021-08-02 14:10:00|6270|6250|6269.8|6249.8|6270.3|6250.3|6269.4|6249.4|0
1627913700000|2021-08-02 14:15:00|6269.9|6249.9|6269.7|6249.7|6270.3|6250.3|6269.6|6249.6|0
1627914000000|2021-08-02 14:20:00|6269.8|6249.8|6269.7|6249.7|6270.2|6250.2|6269.4|6249.4|0
1627914300000|2021-08-02 14:25:00|6269.8|6249.8|6270.1|6250.1|6270.6|6250.6|6269.6|6249.6|0
1627914600000|2021-08-02 14:30:00|6270.2|6250.2|6270.4|6250.4|6270.7|6250.7|6270|6250|0
1627914900000|2021-08-02 14:35:00|6270.5|6250.5|6270.2|6250.2|6270.5|6250.5|6270.2|6250.2|0
1627915200000|2021-08-02 14:40:00|6270.1|6250.1|6269.3|6249.3|6270.3|6250.3|6269.3|6249.3|0
1627915500000|2021-08-02 14:45:00|6269.4|6249.4|6269.8|6249.8|6270|6250|6269|6249|0
1627915800000|2021-08-02 14:50:00|6269.7|6249.7|6270.2|6250.2|6270.3|6250.3|6269.7|6249.7|0
1627916100000|2021-08-02 14:55:00|6270.1|6250.1|6269.7|6249.7|6270.1|6250.1|6269.5|6249.5|0
1627916400000|2021-08-02 15:00:00|6269.8|6249.8|6270.2|6250.2|6270.3|6250.3|6269.3|6249.3|0
1627916700000|2021-08-02 15:05:00|6270.1|6250.1|6270.4|6250.4|6270.5|6250.5|6270.1|6250.1|0
1627917000000|2021-08-02 15:10:00|6270.5|6250.5|6270.1|6250.1|6270.7|6250.7|6270|6250|0
1627917300000|2021-08-02 15:15:00|6270|6250|6269.6|6249.6|6270.1|6250.1|6269.4|6249.4|0
1627917600000|2021-08-02 15:20:00|6269.5|6249.5|6270.3|6250.3|6270.4|6250.4|6269.4|6249.4|0
1627917900000|2021-08-02 15:25:00|6270.2|6250.2|6269.9|6249.9|6270.3|6250.3|6269.7|6249.7|0
1627918200000|2021-08-02 15:30:00|6270|6250|6269.4|6249.4|6270|6250|6269.1|6249.1|0
1627918500000|2021-08-02 15:35:00|6269.5|6249.5|6269.1|6249.1|6269.6|6249.6|6269|6249|0
1627918800000|2021-08-02 15:40:00|6269|6249|6268.4|6248.4|6269.2|6249.2|6268.2|6248.2|0
1627919100000|2021-08-02 15:45:00|6268.5|6248.5|6268.5|6248.5|6269|6249|6268.4|6248.4|0
1627919400000|2021-08-02 15:50:00|6268.4|6248.4|6267.8|6247.8|6268.5|6248.5|6267.6|6247.6|0
1627919700000|2021-08-02 15:55:00|6267.9|6247.9|6266.9|6246.9|6268.1|6248.1|6266.8|6246.8|0
1627920000000|2021-08-02 16:00:00|6266.8|6246.8|6266.4|6246.4|6266.8|6246.8|6265.9|6245.9|0
1627920300000|2021-08-02 16:05:00|6266.3|6246.3|6265.7|6245.7|6266.4|6246.4|6265.4|6245.4|0
1627920600000|2021-08-02 16:10:00|6265.6|6245.6|6283.6|6271.6|6288.6|6275.6|6254.6|6238.6|66
1627920900000|2021-08-02 16:15:00|6284.6|6265.6|6350.6|6336.6|6362.6|6340.6|6280.6|6250.6|153
1627921200000|2021-08-02 16:20:00|6349.6|6338.6|6250.6|6240.6|6362.6|6346.6|6214.6|6206.6|475
1627921500000|2021-08-02 16:25:00|6253.6|6239.6|6230.6|6212.6|6362.6|6346.6|6225.6|6206.6|617
1627921800000|2021-08-02 16:30:00|6231.6|6207.6|6294.6|6264.6|6363.6|6346.6|6214.6|6206.6|876
1627922100000|2021-08-02 16:35:00|6295.6|6266.6|6274.6|6258.6|6363.6|6346.6|6214.6|6207.6|1141
1627922400000|2021-08-02 16:40:00|6264.6|6259.6|6284.6|6270.6|6363.6|6346.6|6214.6|6206.6|1356
1627922700000|2021-08-02 16:45:00|6286.6|6271.6|6235.6|6218.6|6363.6|6346.6|6214.6|6206.6|1524
1627923000000|2021-08-02 16:50:00|6236.6|6220.6|6343.6|6334.6|6363.6|6346.6|6214.6|6206.6|1701
1627923300000|2021-08-02 16:55:00|6344.6|6339.6|6302.6|6277.6|6363.6|6346.6|6214.6|6206.6|2066
1627923600000|2021-08-02 17:00:00|6301.6|6279.6|6338.6|6319.6|6363.6|6346.6|6214.6|6206.6|2223
1627923900000|2021-08-02 17:05:00|6347.6|6332.6|6223.6|6214.6|6362.6|6346.6|6214.6|6206.6|2464
1627924200000|2021-08-02 17:10:00|6229.6|6215.6|6239.6|6232.6|6363.6|6346.6|6214.6|6206.6|2679
1627924500000|2021-08-02 17:15:00|6232.6|6229.6|6277.6|6270.6|6363.6|6346.6|6214.6|6206.6|2759
1627924800000|2021-08-02 17:20:00|6276.6|6266.6|6336.6|6317.6|6357.6|6346.6|6214.6|6206.6|2694
1627925100000|2021-08-02 17:25:00|6335.6|6326.6|6352.6|6337.6|6363.6|6346.6|6214.6|6206.6|2649
1627925400000|2021-08-02 17:30:00|6346.6|6336.6|6309.6|6293.6|6362.6|6346.6|6214.6|6206.6|2731
1627925700000|2021-08-02 17:35:00|6310.6|6290.6|6317.6|6296.6|6362.6|6346.6|6214.6|6206.6|2744
1627926000000|2021-08-02 17:40:00|6319.6|6297.6|6263.6|6239.6|6363.6|6346.6|6214.6|6206.6|2674
1627926300000|2021-08-02 17:45:00|6262.6|6241.6|6222.6|6210.6|6357.6|6346.6|6214.6|6206.6|2749
1627926600000|2021-08-02 17:50:00|6235.6|6227.6|6236.6|6218.6|6363.6|6346.6|6214.6|6206.6|2752
1627926900000|2021-08-02 17:55:00|6235.6|6216.6|6274.6|6258.6|6363.6|6346.6|6214.6|6206.6|2720
1627927200000|2021-08-02 18:00:00|6269.6|6259.6|6286.6|6275.6|6363.6|6346.6|6214.6|6206.6|2751
1627927500000|2021-08-02 18:05:00|6274.1|6244.1|6354.6|6342.6|6363.6|6346.6|6214.6|6206.6|2679
1627927800000|2021-08-02 18:10:00|6356.6|6339.6|6286.6|6273.6|6363.6|6346.6|6214.6|6206.6|1524
1627928100000|2021-08-02 18:15:00|6838|6818|6838|6818|6838|6818|6838|6818|0
1627928400000|2021-08-02 18:20:00|6838|6814|6838|6816|6838|6817|6838|6813|0
1627928700000|2021-08-02 18:25:00|6838|6816|6834|6814|6838|6816|6830|6811|0
1627929000000|2021-08-02 18:30:00|6834|6816|6834|6814|6834|6816|6834|6811|0
1627929300000|2021-08-02 18:35:00|6834|6814|6834|6814|6834|6814|6834|6814|0
1627929600000|2021-08-02 18:40:00|6834|6814|6834|6817|6834|6817|6834|6811|0
1627929900000|2021-08-02 18:45:00|6834|6816|6834|6813|6834|6816|6834|6811|0
1627930200000|2021-08-02 18:50:00|6834|6813|6834|6813|6834|6813|6834|6813|0
1627930500000|2021-08-02 18:55:00|6834|6813|6837|6823|6837|6823|6831|6813|2
1627953300000|2021-08-03 01:15:00|6296.7|6276.7|6296.2|6276.2|6296.8|6276.8|6294.3|6274.3|0
1627953600000|2021-08-03 01:20:00|6296.1|6276.1|6295.8|6275.8|6296.6|6276.6|6295.5|6275.5|0
1627953900000|2021-08-03 01:25:00|6295.7|6275.7|6296.1|6276.1|6296.2|6276.2|6294.9|6274.9|0
1627954200000|2021-08-03 01:30:00|6296.2|6276.2|6292.9|6272.9|6296.3|6276.3|6292.9|6272.9|0
1627954500000|2021-08-03 01:35:00|6293|6273|6293.3|6273.3|6294.1|6274.1|6292.3|6272.3|0
1627954800000|2021-08-03 01:40:00|6293.2|6273.2|6292.2|6272.2|6293.2|6273.2|6290.2|6270.2|0
1627955100000|2021-08-03 01:45:00|6292.3|6272.3|6292.7|6272.7|6293.3|6273.3|6291.7|6271.7|0
1627955400000|2021-08-03 01:50:00|6292.6|6272.6|6292.7|6272.7|6293.6|6273.6|6291.6|6271.6|0
1627955700000|2021-08-03 01:55:00|6292.6|6272.6|6292.9|6272.9|6293.4|6273.4|6292.1|6272.1|0
1627956000000|2021-08-03 02:00:00|6293|6273|6289.5|6269.5|6293|6273|6289|6269|0
1627956300000|2021-08-03 02:05:00|6289.3|6269.3|6292.5|6272.5|6292.6|6272.6|6289.1|6269.1|0
1627956600000|2021-08-03 02:10:00|6292.6|6272.6|6290.9|6270.9|6292.6|6272.6|6290.9|6270.9|0
1627956900000|2021-08-03 02:15:00|6291|6271|6290.5|6270.5|6292.1|6272.1|6290.1|6270.1|0
1627957200000|2021-08-03 02:20:00|6290.4|6270.4|6290.4|6270.4|6291.3|6271.3|6290.3|6270.3|0
1627957500000|2021-08-03 02:25:00|6290.3|6270.3|6291.2|6271.2|6291.5|6271.5|6289.6|6269.6|0
1627957800000|2021-08-03 02:30:00|6291.1|6271.1|6291.8|6271.8|6292.2|6272.2|6289.9|6269.9|0
1627958100000|2021-08-03 02:35:00|6291.9|6271.9|6290.8|6270.8|6292.5|6272.5|6290.6|6270.6|0
1627958400000|2021-08-03 02:40:00|6290.9|6270.9|6291.1|6271.1|6291.5|6271.5|6289.8|6269.8|0
1627958700000|2021-08-03 02:45:00|6291.2|6271.2|6291|6271|6292.2|6272.2|6290.4|6270.4|0
1627959000000|2021-08-03 02:50:00|6291.1|6271.1|6291.2|6271.2|6291.4|6271.4|6290.8|6270.8|0
1627959300000|2021-08-03 02:55:00|6291.1|6271.1|6291.1|6271.1|6291.5|6271.5|6290.3|6270.3|0
1627959600000|2021-08-03 03:00:00|6291|6271|6292.4|6272.4|6292.7|6272.7|6290.4|6270.4|0
1627959900000|2021-08-03 03:05:00|6292.3|6272.3|6294.4|6274.4|6294.4|6274.4|6292.3|6272.3|0
1627960200000|2021-08-03 03:10:00|6294.6|6274.6|6295.6|6275.6|6295.6|6275.6|6293.9|6273.9|0
1627960500000|2021-08-03 03:15:00|6295.4|6275.4|6294.3|6274.3|6295.6|6275.6|6294.2|6274.2|0
1627960800000|2021-08-03 03:20:00|6294.4|6274.4|6294.5|6274.5|6295.3|6275.3|6294.2|6274.2|0
1627961100000|2021-08-03 03:25:00|6294.6|6274.6|6294|6274|6295.4|6275.4|6294|6274|0
1627961400000|2021-08-03 03:30:00|6294.1|6274.1|6294.8|6274.8|6295.3|6275.3|6294|6274|0
1627961700000|2021-08-03 03:35:00|6294.7|6274.7|6294.8|6274.8|6294.8|6274.8|6293.7|6273.7|0
1627962000000|2021-08-03 03:40:00|6294.7|6274.7|6293.9|6273.9|6294.8|6274.8|6293.7|6273.7|0
1627962300000|2021-08-03 03:45:00|6294|6274|6293.9|6273.9|6294.6|6274.6|6293.6|6273.6|0
1627962600000|2021-08-03 03:50:00|6294|6274|6293.3|6273.3|6294|6274|6293.3|6273.3|0
1627962900000|2021-08-03 03:55:00|6293.2|6273.2|6292.9|6272.9|6293.3|6273.3|6292.4|6272.4|0
1627963200000|2021-08-03 04:00:00|6292.8|6272.8|6292.5|6272.5|6292.8|6272.8|6292.1|6272.1|0
1627963500000|2021-08-03 04:05:00|6292.4|6272.4|6293.1|6273.1|6293.2|6273.2|6292|6272|0
1627963800000|2021-08-03 04:10:00|6293|6273|6292.1|6272.1|6293|6273|6291.7|6271.7|0
1627964100000|2021-08-03 04:15:00|6292.2|6272.2|6293.3|6273.3|6293.4|6273.4|6292.2|6272.2|0
1627964400000|2021-08-03 04:20:00|6293.2|6273.2|6291.8|6271.8|6293.3|6273.3|6291.8|6271.8|0
1627964700000|2021-08-03 04:25:00|6291.9|6271.9|6291.3|6271.3|6292.4|6272.4|6291.3|6271.3|0
1627965000000|2021-08-03 04:30:00|6291.5|6271.5|6293.6|6273.6|6294.2|6274.2|6291.3|6271.3|0
1627965300000|2021-08-03 04:35:00|6293.7|6273.7|6293.4|6273.4|6293.7|6273.7|6293.2|6273.2|0
1627965600000|2021-08-03 04:40:00|6293.5|6273.5|6293.5|6273.5|6294.2|6274.2|6293.4|6273.4|0
1627965900000|2021-08-03 04:45:00|6293.6|6273.6|6293.4|6273.4|6293.9|6273.9|6293.4|6273.4|0
1627966200000|2021-08-03 04:50:00|6293.2|6273.2|6294.5|6274.5|6294.7|6274.7|6293|6273|0
1627966500000|2021-08-03 04:55:00|6294.4|6274.4|6294.3|6274.3|6294.7|6274.7|6294.1|6274.1|0
1627966800000|2021-08-03 05:00:00|6294.2|6274.2|6296.2|6276.2|6296.7|6276.7|6294.2|6274.2|0
1627967100000|2021-08-03 05:05:00|6296.1|6276.1|6297.4|6277.4|6298.2|6278.2|6295.6|6275.6|0
1627967400000|2021-08-03 05:10:00|6297.5|6277.5|6297.5|6277.5|6298.2|6278.2|6297.1|6277.1|0
1627967700000|2021-08-03 05:15:00|6297.7|6277.7|6296.6|6276.6|6298.1|6278.1|6295.9|6275.9|0
1627968000000|2021-08-03 05:20:00|6296.5|6276.5|6297.6|6277.6|6298.4|6278.4|6296.5|6276.5|0
1627968300000|2021-08-03 05:25:00|6297.7|6277.7|6297.8|6277.8|6298|6278|6296.7|6276.7|0
1627968600000|2021-08-03 05:30:00|6297.9|6277.9|6297.1|6277.1|6298.1|6278.1|6296.4|6276.4|0
1627968900000|2021-08-03 05:35:00|6296.9|6276.9|6296.5|6276.5|6297.7|6277.7|6296.2|6276.2|0
1627969200000|2021-08-03 05:40:00|6296.7|6276.7|6296.5|6276.5|6297|6277|6296|6276|0
1627969500000|2021-08-03 05:45:00|6296.4|6276.4|6297.5|6277.5|6297.6|6277.6|6296.4|6276.4|0
1627969800000|2021-08-03 05:50:00|6297.4|6277.4|6297.1|6277.1|6297.9|6277.9|6296.4|6276.4|0
1627970100000|2021-08-03 05:55:00|6297|6277|6296.8|6276.8|6297.7|6277.7|6296.3|6276.3|0
1627970400000|2021-08-03 06:00:00|6296.9|6276.9|6299.4|6279.4|6300|6280|6296.5|6276.5|0
1627970700000|2021-08-03 06:05:00|6299.1|6279.1|6299.7|6279.7|6300.9|6280.9|6298.7|6278.7|0
1627971000000|2021-08-03 06:10:00|6299.8|6279.8|6300.3|6280.3|6301.3|6281.3|6299.6|6279.6|0
1627971300000|2021-08-03 06:15:00|6300.4|6280.4|6297.9|6277.9|6300.4|6280.4|6297.7|6277.7|0
1627971600000|2021-08-03 06:20:00|6297.7|6277.7|6297.7|6277.7|6298|6278|6297.2|6277.2|0
1627971900000|2021-08-03 06:25:00|6297.6|6277.6|6296|6276|6297.7|6277.7|6295.5|6275.5|0
1627972200000|2021-08-03 06:30:00|6296.2|6276.2|6297.3|6277.3|6297.4|6277.4|6295.8|6275.8|0
1627972500000|2021-08-03 06:35:00|6297.4|6277.4|6296.7|6276.7|6297.9|6277.9|6296.7|6276.7|0
1627972800000|2021-08-03 06:40:00|6296.8|6276.8|6296.4|6276.4|6297.8|6277.8|6296.4|6276.4|0
1627973100000|2021-08-03 06:45:00|6296.7|6276.7|6298.8|6278.8|6299.1|6279.1|6296.5|6276.5|0
1627973400000|2021-08-03 06:50:00|6298.9|6278.9|6298.8|6278.8|6299.4|6279.4|6298.4|6278.4|0
1627973700000|2021-08-03 06:55:00|6299|6279|6298.7|6278.7|6299.6|6279.6|6297.2|6277.2|0
1627974000000|2021-08-03 07:00:00|6298.9|6278.9|6295.5|6275.5|6299.8|6279.8|6293.2|6273.2|0
1627974300000|2021-08-03 07:05:00|6295.4|6275.4|6294.3|6274.3|6297.6|6277.6|6293.5|6273.5|0
1627974600000|2021-08-03 07:10:00|6294.1|6274.1|6294.6|6274.6|6295.8|6275.8|6291.9|6271.9|0
1627974900000|2021-08-03 07:15:00|6294.9|6274.9|6298.7|6278.7|6299.2|6279.2|6294.9|6274.9|0
1627975200000|2021-08-03 07:20:00|6298.8|6278.8|6297|6277|6298.8|6278.8|6296.1|6276.1|0
1627975500000|2021-08-03 07:25:00|6297.1|6277.1|6296.9|6276.9|6298.5|6278.5|6295.7|6275.7|0
1627975800000|2021-08-03 07:30:00|6296.6|6276.6|6300.8|6280.8|6302|6282|6296.5|6276.5|0
1627976100000|2021-08-03 07:35:00|6300.9|6280.9|6300.4|6280.4|6302.4|6282.4|6300.2|6280.2|0
1627976400000|2021-08-03 07:40:00|6300.7|6280.7|6299.4|6279.4|6302.6|6282.6|6299.4|6279.4|0
1627976700000|2021-08-03 07:45:00|6299.7|6279.7|6301.8|6281.8|6302.4|6282.4|6299.2|6279.2|0
1627977000000|2021-08-03 07:50:00|6301.9|6281.9|6302.3|6282.3|6303.6|6283.6|6301.8|6281.8|0
1627977300000|2021-08-03 07:55:00|6302|6282|6301.1|6281.1|6302.7|6282.7|6301.1|6281.1|0
1627977600000|2021-08-03 08:00:00|6301.2|6281.2|6301.3|6281.3|6302.6|6282.6|6301|6281|0
1627977900000|2021-08-03 08:05:00|6301|6281|6301.5|6281.5|6302.3|6282.3|6300.8|6280.8|0
1627978200000|2021-08-03 08:10:00|6301.4|6281.4|6299.9|6279.9|6302.1|6282.1|6299.4|6279.4|0
1627978500000|2021-08-03 08:15:00|6300|6280|6299.9|6279.9|6300.7|6280.7|6299.4|6279.4|0
1627978800000|2021-08-03 08:20:00|6300.1|6280.1|6300.5|6280.5|6300.5|6280.5|6299.2|6279.2|0
1627979100000|2021-08-03 08:25:00|6300.4|6280.4|6299.9|6279.9|6300.7|6280.7|6299.5|6279.5|0
1627979400000|2021-08-03 08:30:00|6299.7|6279.7|6301.8|6281.8|6302.2|6282.2|6299.5|6279.5|0
1627979700000|2021-08-03 08:35:00|6301.6|6281.6|6301.1|6281.1|6302.1|6282.1|6300.6|6280.6|0
1627980000000|2021-08-03 08:40:00|6300.8|6280.8|6299.6|6279.6|6300.9|6280.9|6299.5|6279.5|0
1627980300000|2021-08-03 08:45:00|6299.7|6279.7|6301.3|6281.3|6301.5|6281.5|6299.6|6279.6|0
1627980600000|2021-08-03 08:50:00|6301.2|6281.2|6300|6280|6301.5|6281.5|6299.9|6279.9|0
1627980900000|2021-08-03 08:55:00|6300.1|6280.1|6302.3|6282.3|6302.3|6282.3|6300|6280|0
1627981200000|2021-08-03 09:00:00|6302.2|6282.2|6302.2|6282.2|6303.3|6283.3|6301.6|6281.6|0
1627981500000|2021-08-03 09:05:00|6301.9|6281.9|6300.6|6280.6|6301.9|6281.9|6300.5|6280.5|0
1627981800000|2021-08-03 09:10:00|6300.5|6280.5|6300.4|6280.4|6301.3|6281.3|6299.7|6279.7|0
1627982100000|2021-08-03 09:15:00|6300.3|6280.3|6299.4|6279.4|6300.7|6280.7|6299.4|6279.4|0
1627982400000|2021-08-03 09:20:00|6299.5|6279.5|6298.9|6278.9|6299.5|6279.5|6298.2|6278.2|0
1627982700000|2021-08-03 09:25:00|6299|6279|6300.8|6280.8|6300.8|6280.8|6298.9|6278.9|0
1627983000000|2021-08-03 09:30:00|6300.7|6280.7|6303.1|6283.1|6303.3|6283.3|6300.7|6280.7|0
1627983300000|2021-08-03 09:35:00|6303|6283|6304.1|6284.1|6304.8|6284.8|6302.6|6282.6|0
1627983600000|2021-08-03 09:40:00|6304.2|6284.2|6303.8|6283.8|6304.4|6284.4|6303.1|6283.1|0
1627983900000|2021-08-03 09:45:00|6303.9|6283.9|6302|6282|6304.3|6284.3|6301.9|6281.9|0
1627984200000|2021-08-03 09:50:00|6302.1|6282.1|6302.2|6282.2|6302.5|6282.5|6301.8|6281.8|0
1627984500000|2021-08-03 09:55:00|6302.3|6282.3|6302.7|6282.7|6303.9|6283.9|6302.3|6282.3|0
1627984800000|2021-08-03 10:00:00|6302.6|6282.6|6303.6|6283.6|6303.6|6283.6|6302.1|6282.1|0
1627985100000|2021-08-03 10:05:00|6303.7|6283.7|6304|6284|6304|6284|6303.2|6283.2|0
1627985400000|2021-08-03 10:10:00|6304.1|6284.1|6303.2|6283.2|6304.1|6284.1|6302.7|6282.7|0
1627985700000|2021-08-03 10:15:00|6303.3|6283.3|6303.9|6283.9|6304.7|6284.7|6302.8|6282.8|0
1627986000000|2021-08-03 10:20:00|6304|6284|6304|6284|6304.6|6284.6|6303.5|6283.5|0
1627986300000|2021-08-03 10:25:00|6304.1|6284.1|6302.9|6282.9|6304.3|6284.3|6302.8|6282.8|0
1627986600000|2021-08-03 10:30:00|6303.1|6283.1|6302.6|6282.6|6303.3|6283.3|6302.4|6282.4|0
1627986900000|2021-08-03 10:35:00|6302.7|6282.7|6304.4|6284.4|6304.4|6284.4|6302.7|6282.7|0
1627987200000|2021-08-03 10:40:00|6304.6|6284.6|6304.2|6284.2|6304.9|6284.9|6304|6284|0
1627987500000|2021-08-03 10:45:00|6304.3|6284.3|6304|6284|6304.5|6284.5|6302.8|6282.8|0
1627987800000|2021-08-03 10:50:00|6304.1|6284.1|6303.2|6283.2|6304.2|6284.2|6303.1|6283.1|0
1627988100000|2021-08-03 10:55:00|6303.3|6283.3|6305|6285|6305|6285|6303.2|6283.2|0
1627988400000|2021-08-03 11:00:00|6304.9|6284.9|6303.9|6283.9|6304.9|6284.9|6302.8|6282.8|0
1627988700000|2021-08-03 11:05:00|6304.1|6284.1|6304.4|6284.4|6304.6|6284.6|6303.6|6283.6|0
1627989000000|2021-08-03 11:10:00|6304.6|6284.6|6302.7|6282.7|6304.6|6284.6|6302.7|6282.7|0
1627989300000|2021-08-03 11:15:00|6302.8|6282.8|6302.6|6282.6|6303.7|6283.7|6302.4|6282.4|0
1627989600000|2021-08-03 11:20:00|6302.5|6282.5|6303.4|6283.4|6303.4|6283.4|6302.5|6282.5|0
1627989900000|2021-08-03 11:25:00|6303.2|6283.2|6304.2|6284.2|6304.9|6284.9|6303.2|6283.2|0
1627990200000|2021-08-03 11:30:00|6304.1|6284.1|6304.4|6284.4|6304.7|6284.7|6304.1|6284.1|0
1627990500000|2021-08-03 11:35:00|6304.5|6284.5|6304.6|6284.6|6304.8|6284.8|6304.4|6284.4|0
1627990800000|2021-08-03 11:40:00|6304.5|6284.5|6305.8|6285.8|6306.5|6286.5|6304.5|6284.5|0
1627991100000|2021-08-03 11:45:00|6305.9|6285.9|6305.7|6285.7|6306.1|6286.1|6305.2|6285.2|0
1627991400000|2021-08-03 11:50:00|6305.5|6285.5|6305.8|6285.8|6306|6286|6305.5|6285.5|0
1627991700000|2021-08-03 11:55:00|6306|6286|6305.8|6285.8|6306.1|6286.1|6305.5|6285.5|0
1627992000000|2021-08-03 12:00:00|6305.7|6285.7|6305.3|6285.3|6306.1|6286.1|6305.3|6285.3|0
1627992300000|2021-08-03 12:05:00|6305.4|6285.4|6304.5|6284.5|6305.4|6285.4|6303.7|6283.7|0
1627992600000|2021-08-03 12:10:00|6304.3|6284.3|6303.6|6283.6|6304.6|6284.6|6303.4|6283.4|0
1627992900000|2021-08-03 12:15:00|6303.8|6283.8|6300.6|6280.6|6304.2|6284.2|6300.6|6280.6|0
1627993200000|2021-08-03 12:20:00|6300.5|6280.5|6295.5|6275.5|6300.5|6280.5|6294.4|6274.4|0
1627993500000|2021-08-03 12:25:00|6295.7|6275.7|6295.3|6275.3|6297.4|6277.4|6295.2|6275.2|0
1627993800000|2021-08-03 12:30:00|6295.2|6275.2|6297.4|6277.4|6297.5|6277.5|6295|6275|0
1627994100000|2021-08-03 12:35:00|6297.2|6277.2|6296.2|6276.2|6297.8|6277.8|6295.3|6275.3|0
1627994400000|2021-08-03 12:40:00|6296.1|6276.1|6296.2|6276.2|6296.9|6276.9|6295.3|6275.3|0
1627994700000|2021-08-03 12:45:00|6296.3|6276.3|6295.9|6275.9|6296.7|6276.7|6294.7|6274.7|0
1627995000000|2021-08-03 12:50:00|6296.2|6276.2|6297.3|6277.3|6297.3|6277.3|6295.8|6275.8|0
1627995300000|2021-08-03 12:55:00|6297.4|6277.4|6299.5|6279.5|6299.5|6279.5|6297.2|6277.2|0
1627995600000|2021-08-03 13:00:00|6299.3|6279.3|6299.1|6279.1|6299.4|6279.4|6298.1|6278.1|0
1627995900000|2021-08-03 13:05:00|6299.2|6279.2|6296.4|6276.4|6299.2|6279.2|6296.3|6276.3|0
1627996200000|2021-08-03 13:10:00|6296.3|6276.3|6297.7|6277.7|6297.8|6277.8|6295.8|6275.8|0
1627996500000|2021-08-03 13:15:00|6297.5|6277.5|6297.2|6277.2|6298|6278|6296.5|6276.5|0
1627996800000|2021-08-03 13:20:00|6297.3|6277.3|6298.7|6278.7|6298.8|6278.8|6297|6277|0
1627997100000|2021-08-03 13:25:00|6298.9|6278.9|6299.4|6279.4|6299.8|6279.8|6298.5|6278.5|0
1627997400000|2021-08-03 13:30:00|6299.6|6279.6|6300|6280|6301.5|6281.5|6299.4|6279.4|0
1627997700000|2021-08-03 13:35:00|6299.9|6279.9|6298.8|6278.8|6300.1|6280.1|6298.6|6278.6|0
1627998000000|2021-08-03 13:40:00|6298.9|6278.9|6269.7|6249.7|6299.1|6279.1|6269.6|6249.6|0
1627998300000|2021-08-03 13:45:00|6269.6|6249.6|6268.9|6248.9|6270.1|6250.1|6268.9|6248.9|0
1627998600000|2021-08-03 13:50:00|6268.8|6248.8|6268.4|6248.4|6269.4|6249.4|6268.2|6248.2|0
1627998900000|2021-08-03 13:55:00|6268.3|6248.3|6267.6|6247.6|6268.4|6248.4|6267.3|6247.3|0
1627999200000|2021-08-03 14:00:00|6267.5|6247.5|6268.4|6248.4|6269.1|6249.1|6267.5|6247.5|0
1627999500000|2021-08-03 14:05:00|6268.3|6248.3|6267.1|6247.1|6268.6|6248.6|6266.9|6246.9|0
1627999800000|2021-08-03 14:10:00|6267|6247|6267.4|6247.4|6268.1|6248.1|6266.7|6246.7|0
1628000100000|2021-08-03 14:15:00|6267.5|6247.5|6269.5|6249.5|6269.5|6249.5|6267.2|6247.2|0
1628000400000|2021-08-03 14:20:00|6269.4|6249.4|6269.3|6249.3|6269.6|6249.6|6268|6248|0
1628000700000|2021-08-03 14:25:00|6269.2|6249.2|6268.9|6248.9|6269.5|6249.5|6268.8|6248.8|0
1628001000000|2021-08-03 14:30:00|6269|6249|6268|6248|6269.2|6249.2|6268|6248|0
1628001300000|2021-08-03 14:35:00|6268.1|6248.1|6268.5|6248.5|6268.9|6248.9|6267.6|6247.6|0
1628001600000|2021-08-03 14:40:00|6268.4|6248.4|6268.9|6248.9|6269.5|6249.5|6268.3|6248.3|0
1628001900000|2021-08-03 14:45:00|6269|6249|6272.6|6252.6|6272.9|6252.9|6268.5|6248.5|0
1628002200000|2021-08-03 14:50:00|6272.7|6252.7|6272.2|6252.2|6273.1|6253.1|6272.2|6252.2|0
1628002500000|2021-08-03 14:55:00|6272.3|6252.3|6278.7|6258.7|6278.9|6258.9|6271.8|6251.8|0
1628002800000|2021-08-03 15:00:00|6278.8|6258.8|6279|6259|6279.7|6259.7|6278.6|6258.6|0
1628003100000|2021-08-03 15:05:00|6279.1|6259.1|6279.3|6259.3|6279.8|6259.8|6278.5|6258.5|0
1628003400000|2021-08-03 15:10:00|6279.2|6259.2|6278.9|6258.9|6279.6|6259.6|6278.6|6258.6|0
1628003700000|2021-08-03 15:15:00|6279|6259|6276.8|6256.8|6279.2|6259.2|6276.6|6256.6|0
1628004000000|2021-08-03 15:20:00|6276.7|6256.7|6274.3|6254.3|6277.2|6257.2|6274.2|6254.2|0
1628004300000|2021-08-03 15:25:00|6274.4|6254.4|6275.8|6255.8|6275.8|6255.8|6273.8|6253.8|0
1628004600000|2021-08-03 15:30:00|6275.7|6255.7|6276.2|6256.2|6276.8|6256.8|6275.6|6255.6|0
1628004900000|2021-08-03 15:35:00|6276.1|6256.1|6278.7|6258.7|6278.8|6258.8|6276.1|6256.1|0
1628005200000|2021-08-03 15:40:00|6278.8|6258.8|6280.9|6260.9|6281.3|6261.3|6278.7|6258.7|0
1628005500000|2021-08-03 15:45:00|6281|6261|6280.7|6260.7|6281|6261|6280.5|6260.5|0
1628005800000|2021-08-03 15:50:00|6280.6|6260.6|6280.8|6260.8|6281.1|6261.1|6280.5|6260.5|0
1628006100000|2021-08-03 15:55:00|6280.9|6260.9|6281.3|6261.3|6281.4|6261.4|6280.7|6260.7|0
1628006400000|2021-08-03 16:00:00|6281.4|6261.4|6281.2|6261.2|6281.5|6261.5|6281|6261|0
1628006700000|2021-08-03 16:05:00|6281.1|6261.1|6280.7|6260.7|6281.1|6261.1|6280.7|6260.7|0
1628007000000|2021-08-03 16:10:00|6280.8|6260.8|6280.5|6260.5|6280.8|6260.8|6280.4|6260.4|0
1628007300000|2021-08-03 16:15:00|6280.6|6260.6|6280|6260|6280.8|6260.8|6279.9|6259.9|0
1628007600000|2021-08-03 16:20:00|6279.9|6259.9|6279.8|6259.8|6280.2|6260.2|6279.8|6259.8|0
1628007900000|2021-08-03 16:25:00|6279.7|6259.7|6280.1|6260.1|6280.1|6260.1|6279.7|6259.7|0
1628008200000|2021-08-03 16:30:00|6280|6260|6280.4|6260.4|6280.5|6260.5|6279.8|6259.8|0
1628008500000|2021-08-03 16:35:00|6280.3|6260.3|6280.7|6260.7|6280.8|6260.8|6280.3|6260.3|0
1628008800000|2021-08-03 16:40:00|6280.8|6260.8|6280.6|6260.6|6280.9|6260.9|6280.5|6260.5|0
1628009100000|2021-08-03 16:45:00|6280.7|6260.7|6280.7|6260.7|6280.8|6260.8|6280.5|6260.5|0
1628009400000|2021-08-03 16:50:00|6280.6|6260.6|6280.7|6260.7|6280.7|6260.7|6280.4|6260.4|0
1628009700000|2021-08-03 16:55:00|6280.8|6260.8|6281|6261|6281|6261|6280.7|6260.7|0
1628010000000|2021-08-03 17:00:00|6281.1|6261.1|6281.6|6261.6|6281.7|6261.7|6281|6261|0
1628010300000|2021-08-03 17:05:00|6281.7|6261.7|6281.9|6261.9|6282.1|6262.1|6281.6|6261.6|0
1628010600000|2021-08-03 17:10:00|6282|6262|6281.9|6261.9|6282|6262|6281.5|6261.5|0
1628010900000|2021-08-03 17:15:00|6282|6262|6281.7|6261.7|6282.1|6262.1|6281.7|6261.7|0
1628011200000|2021-08-03 17:20:00|6281.8|6261.8|6281.6|6261.6|6281.9|6261.9|6281.4|6261.4|0
1628011500000|2021-08-03 17:25:00|6281.5|6261.5|6281.5|6261.5|6281.7|6261.7|6281.3|6261.3|0
1628011800000|2021-08-03 17:30:00|6281.6|6261.6|6281.8|6261.8|6281.9|6261.9|6281.5|6261.5|0
1628012100000|2021-08-03 17:35:00|6281.7|6261.7|6281.5|6261.5|6281.8|6261.8|6281.4|6261.4|0
1628012400000|2021-08-03 17:40:00|6281.6|6261.6|6281.3|6261.3|6281.6|6261.6|6281.3|6261.3|0
1628012700000|2021-08-03 17:45:00|6281.4|6261.4|6281.5|6261.5|6281.7|6261.7|6281.4|6261.4|0
1628013000000|2021-08-03 17:50:00|6281.6|6261.6|6281.8|6261.8|6281.8|6261.8|6281.5|6261.5|0
1628013300000|2021-08-03 17:55:00|6281.9|6261.9|6281.8|6261.8|6282|6262|6281.8|6261.8|0
1628013600000|2021-08-03 18:00:00|6281.9|6261.9|6281.7|6261.7|6282|6262|6281.2|6261.2|0
1628013900000|2021-08-03 18:05:00|6281.6|6261.6|6282|6262|6282.1|6262.1|6281.6|6261.6|0
1628014200000|2021-08-03 18:10:00|6282.1|6262.1|6282.3|6262.3|6282.7|6262.7|6282|6262|0
1628014500000|2021-08-03 18:15:00|6282.2|6262.2|6282.4|6262.4|6282.5|6262.5|6282.1|6262.1|0
1628014800000|2021-08-03 18:20:00|6282.3|6262.3|6282.1|6262.1|6282.4|6262.4|6282.1|6262.1|0
1628015100000|2021-08-03 18:25:00|6282.2|6262.2|6282.3|6262.3|6282.4|6262.4|6282.1|6262.1|0
1628015400000|2021-08-03 18:30:00|6282.4|6262.4|6282.2|6262.2|6282.5|6262.5|6282.1|6262.1|0
1628015700000|2021-08-03 18:35:00|6282.3|6262.3|6282.3|6262.3|6282.4|6262.4|6282.1|6262.1|0
1628016000000|2021-08-03 18:40:00|6282.2|6262.2|6282.4|6262.4|6282.5|6262.5|6282.2|6262.2|0
1628016300000|2021-08-03 18:45:00|6282.5|6262.5|6281.7|6261.7|6282.5|6262.5|6281.7|6261.7|0
1628016600000|2021-08-03 18:50:00|6281.8|6261.8|6281.9|6261.9|6282.1|6262.1|6281.8|6261.8|0
1628016900000|2021-08-03 18:55:00|6282|6262|6282.2|6262.2|6282.4|6262.4|6282|6262|0
1628039700000|2021-08-04 01:15:00|6278.7|6258.7|6279.9|6259.9|6280.2|6260.2|6278.6|6258.6|0
1628040000000|2021-08-04 01:20:00|6279.8|6259.8|6280.2|6260.2|6280.6|6260.6|6279.7|6259.7|0
1628040300000|2021-08-04 01:25:00|6280.1|6260.1|6279.8|6259.8|6280.2|6260.2|6279.8|6259.8|0
1628040600000|2021-08-04 01:30:00|6279.7|6259.7|6279.1|6259.1|6280.1|6260.1|6278.7|6258.7|0
1628040900000|2021-08-04 01:35:00|6279|6259|6278.2|6258.2|6279.4|6259.4|6277.3|6257.3|0
1628041200000|2021-08-04 01:40:00|6278.5|6258.5|6277.1|6257.1|6278.6|6258.6|6276.6|6256.6|0
1628041500000|2021-08-04 01:45:00|6277.2|6257.2|6279.8|6259.8|6279.8|6259.8|6277.2|6257.2|0
1628041800000|2021-08-04 01:50:00|6279.6|6259.6|6281.6|6261.6|6281.6|6261.6|6279|6259|0
1628042100000|2021-08-04 01:55:00|6281.7|6261.7|6281.6|6261.6|6282|6262|6281.2|6261.2|0
1628042400000|2021-08-04 02:00:00|6281.7|6261.7|6281.1|6261.1|6281.9|6261.9|6281.1|6261.1|0
1628042700000|2021-08-04 02:05:00|6280.9|6260.9|6281.7|6261.7|6282.2|6262.2|6280.9|6260.9|0
1628043000000|2021-08-04 02:10:00|6281.8|6261.8|6281.4|6261.4|6282.4|6262.4|6281.3|6261.3|0
1628043300000|2021-08-04 02:15:00|6281.5|6261.5|6281.6|6261.6|6282|6262|6280.9|6260.9|0
1628043600000|2021-08-04 02:20:00|6281.8|6261.8|6280.9|6260.9|6281.9|6261.9|6280.7|6260.7|0
1628043900000|2021-08-04 02:25:00|6281|6261|6281.3|6261.3|6282.3|6262.3|6280.9|6260.9|0
1628044200000|2021-08-04 02:30:00|6281.4|6261.4|6282|6262|6282.1|6262.1|6281.2|6261.2|0
1628044500000|2021-08-04 02:35:00|6282.1|6262.1|6282.4|6262.4|6282.7|6262.7|6282|6262|0
1628044800000|2021-08-04 02:40:00|6282.5|6262.5|6282.1|6262.1|6282.8|6262.8|6282|6262|0
1628045100000|2021-08-04 02:45:00|6282.2|6262.2|6281.7|6261.7|6282.4|6262.4|6281.6|6261.6|0
1628045400000|2021-08-04 02:50:00|6281.8|6261.8|6281.9|6261.9|6282.2|6262.2|6281.4|6261.4|0
1628045700000|2021-08-04 02:55:00|6281.8|6261.8|6281|6261|6281.9|6261.9|6280.9|6260.9|0
1628046000000|2021-08-04 03:00:00|6281.2|6261.2|6280.7|6260.7|6281.3|6261.3|6280.7|6260.7|0
1628046300000|2021-08-04 03:05:00|6280.8|6260.8|6281.5|6261.5|6281.5|6261.5|6280.7|6260.7|0
1628046600000|2021-08-04 03:10:00|6281.6|6261.6|6282|6262|6282.3|6262.3|6281.5|6261.5|0
1628046900000|2021-08-04 03:15:00|6282.2|6262.2|6282.4|6262.4|6282.4|6262.4|6281.9|6261.9|0
1628047200000|2021-08-04 03:20:00|6282.5|6262.5|6282.4|6262.4|6282.6|6262.6|6281.9|6261.9|0
1628047500000|2021-08-04 03:25:00|6282.5|6262.5|6282.8|6262.8|6282.9|6262.9|6282.1|6262.1|0
1628047800000|2021-08-04 03:30:00|6282.7|6262.7|6282.6|6262.6|6283|6263|6282.3|6262.3|0
1628048100000|2021-08-04 03:35:00|6282.5|6262.5|6281.8|6261.8|6282.6|6262.6|6281.5|6261.5|0
1628048400000|2021-08-04 03:40:00|6281.6|6261.6|6281.7|6261.7|6281.7|6261.7|6281.4|6261.4|0
1628048700000|2021-08-04 03:45:00|6282|6262|6282.2|6262.2|6282.2|6262.2|6281.7|6261.7|0
1628049000000|2021-08-04 03:50:00|6281.9|6261.9|6280.5|6260.5|6281.9|6261.9|6280.4|6260.4|0
1628049300000|2021-08-04 03:55:00|6280.4|6260.4|6280.7|6260.7|6280.9|6260.9|6280.4|6260.4|0
1628049600000|2021-08-04 04:00:00|6280.8|6260.8|6280.8|6260.8|6281.1|6261.1|6280.5|6260.5|0
1628049900000|2021-08-04 04:05:00|6280.6|6260.6|6281.1|6261.1|6281.3|6261.3|6280.5|6260.5|0
1628050200000|2021-08-04 04:10:00|6281.2|6261.2|6281.7|6261.7|6281.7|6261.7|6281.1|6261.1|0
1628050500000|2021-08-04 04:15:00|6281.6|6261.6|6281.6|6261.6|6282|6262|6281.6|6261.6|0
1628050800000|2021-08-04 04:20:00|6281.7|6261.7|6281.3|6261.3|6281.8|6261.8|6281.3|6261.3|0
1628051100000|2021-08-04 04:25:00|6281.2|6261.2|6281.3|6261.3|6281.4|6261.4|6280.9|6260.9|0
1628051400000|2021-08-04 04:30:00|6281.5|6261.5|6282.1|6262.1|6282.3|6262.3|6281.3|6261.3|0
1628051700000|2021-08-04 04:35:00|6282.2|6262.2|6282.9|6262.9|6282.9|6262.9|6282.1|6262.1|0
1628052000000|2021-08-04 04:40:00|6282.8|6262.8|6282|6262|6282.9|6262.9|6282|6262|0
1628052300000|2021-08-04 04:45:00|6282.3|6262.3|6282.4|6262.4|6282.5|6262.5|6282.3|6262.3|0
1628052600000|2021-08-04 04:50:00|6282.3|6262.3|6282.8|6262.8|6282.9|6262.9|6282.3|6262.3|0
1628052900000|2021-08-04 04:55:00|6282.6|6262.6|6282.6|6262.6|6282.6|6262.6|6282.3|6262.3|0
1628053200000|2021-08-04 05:00:00|6282.5|6262.5|6283|6263|6283.4|6263.4|6282.1|6262.1|0
1628053500000|2021-08-04 05:05:00|6283.1|6263.1|6281.8|6261.8|6283.1|6263.1|6281.7|6261.7|0
1628053800000|2021-08-04 05:10:00|6281.7|6261.7|6282.4|6262.4|6282.4|6262.4|6281.1|6261.1|0
1628054100000|2021-08-04 05:15:00|6282.3|6262.3|6282.5|6262.5|6282.6|6262.6|6281.8|6261.8|0
1628054400000|2021-08-04 05:20:00|6282.4|6262.4|6282.5|6262.5|6282.6|6262.6|6281.7|6261.7|0
1628054700000|2021-08-04 05:25:00|6282.6|6262.6|6282.7|6262.7|6283.1|6263.1|6282.4|6262.4|0
1628055000000|2021-08-04 05:30:00|6282.6|6262.6|6283.2|6263.2|6283.2|6263.2|6282.2|6262.2|0
1628055300000|2021-08-04 05:35:00|6282.9|6262.9|6283.2|6263.2|6283.6|6263.6|6282.8|6262.8|0
1628055600000|2021-08-04 05:40:00|6283.1|6263.1|6283|6263|6283.9|6263.9|6282.6|6262.6|0
1628055900000|2021-08-04 05:45:00|6282.7|6262.7|6283.5|6263.5|6284.1|6264.1|6282.6|6262.6|0
1628056200000|2021-08-04 05:50:00|6283.4|6263.4|6283.8|6263.8|6283.8|6263.8|6283|6263|0
1628056500000|2021-08-04 05:55:00|6284.1|6264.1|6284.4|6264.4|6284.7|6264.7|6283.8|6263.8|0
1628056800000|2021-08-04 06:00:00|6284.3|6264.3|6285.3|6265.3|6285.3|6265.3|6282.8|6262.8|0
1628057100000|2021-08-04 06:05:00|6285.2|6265.2|6286.2|6266.2|6286.5|6266.5|6285.2|6265.2|0
1628057400000|2021-08-04 06:10:00|6286.1|6266.1|6286.8|6266.8|6287.5|6267.5|6285.9|6265.9|0
1628057700000|2021-08-04 06:15:00|6286.9|6266.9|6286.8|6266.8|6286.9|6266.9|6285.8|6265.8|0
1628058000000|2021-08-04 06:20:00|6286.9|6266.9|6287.7|6267.7|6288|6268|6286.7|6266.7|0
1628058300000|2021-08-04 06:25:00|6287.8|6267.8|6288|6268|6288|6268|6286.8|6266.8|0
1628058600000|2021-08-04 06:30:00|6287.9|6267.9|6288.5|6268.5|6288.6|6268.6|6287.9|6267.9|0
1628058900000|2021-08-04 06:35:00|6288.4|6268.4|6288.7|6268.7|6289.3|6269.3|6288.2|6268.2|0
1628059200000|2021-08-04 06:40:00|6288.6|6268.6|6288.1|6268.1|6288.7|6268.7|6287.8|6267.8|0
1628059500000|2021-08-04 06:45:00|6288.4|6268.4|6288.7|6268.7|6289|6269|6288.4|6268.4|0
1628059800000|2021-08-04 06:50:00|6288.8|6268.8|6289.4|6269.4|6289.7|6269.7|6288.7|6268.7|0
1628060100000|2021-08-04 06:55:00|6289.5|6269.5|6287.3|6267.3|6289.5|6269.5|6287.2|6267.2|0
1628060400000|2021-08-04 07:00:00|6287.6|6267.6|6288.2|6268.2|6290|6270|6287.2|6267.2|0
1628060700000|2021-08-04 07:05:00|6288.1|6268.1|6288.4|6268.4|6290.1|6270.1|6287.8|6267.8|0
1628061000000|2021-08-04 07:10:00|6288.5|6268.5|6288.1|6268.1|6289|6269|6286.7|6266.7|0
1628061300000|2021-08-04 07:15:00|6288.3|6268.3|6288.4|6268.4|6289.1|6269.1|6287.2|6267.2|0
1628061600000|2021-08-04 07:20:00|6288.3|6268.3|6291.8|6271.8|6291.8|6271.8|6288.3|6268.3|0
1628061900000|2021-08-04 07:25:00|6291.5|6271.5|6289.2|6269.2|6292|6272|6288.3|6268.3|0
1628062200000|2021-08-04 07:30:00|6289.4|6269.4|6290.1|6270.1|6290.4|6270.4|6288.6|6268.6|0
1628062500000|2021-08-04 07:35:00|6290.2|6270.2|6291.2|6271.2|6291.3|6271.3|6289.5|6269.5|0
1628062800000|2021-08-04 07:40:00|6291.3|6271.3|6290.5|6270.5|6291.8|6271.8|6289.9|6269.9|0
1628063100000|2021-08-04 07:45:00|6290.6|6270.6|6289.3|6269.3|6290.9|6270.9|6289|6269|0
1628063400000|2021-08-04 07:50:00|6289.4|6269.4|6287.1|6267.1|6289.6|6269.6|6286.9|6266.9|0
1628063700000|2021-08-04 07:55:00|6287|6267|6284.4|6264.4|6288.2|6268.2|6283.8|6263.8|0
1628064000000|2021-08-04 08:00:00|6284.2|6264.2|6284.3|6264.3|6286.3|6266.3|6283.1|6263.1|0
1628064300000|2021-08-04 08:05:00|6284.4|6264.4|6283.7|6263.7|6284.7|6264.7|6282.6|6262.6|0
1628064600000|2021-08-04 08:10:00|6284|6264|6287.1|6267.1|6287.2|6267.2|6283.7|6263.7|0
1628064900000|2021-08-04 08:15:00|6287|6267|6287.1|6267.1|6288.5|6268.5|6286.7|6266.7|0
1628065200000|2021-08-04 08:20:00|6287.2|6267.2|6288|6268|6288.2|6268.2|6286.1|6266.1|0
1628065500000|2021-08-04 08:25:00|6288.1|6268.1|6287.8|6267.8|6288.1|6268.1|6286.3|6266.3|0
1628065800000|2021-08-04 08:30:00|6287.9|6267.9|6288.1|6268.1|6289|6269|6287.7|6267.7|0
1628066100000|2021-08-04 08:35:00|6288|6268|6288.3|6268.3|6288.9|6268.9|6287.3|6267.3|0
1628066400000|2021-08-04 08:40:00|6288.6|6268.6|6288.9|6268.9|6288.9|6268.9|6287.9|6267.9|0
1628066700000|2021-08-04 08:45:00|6288.8|6268.8|6288.8|6268.8|6289.5|6269.5|6288.1|6268.1|0
1628067000000|2021-08-04 08:50:00|6289|6269|6289|6269|6289.5|6269.5|6288.6|6268.6|0
1628067300000|2021-08-04 08:55:00|6288.8|6268.8|6287.9|6267.9|6289.8|6269.8|6287.8|6267.8|0
1628067600000|2021-08-04 09:00:00|6287.7|6267.7|6288.2|6268.2|6288.5|6268.5|6286.8|6266.8|0
1628067900000|2021-08-04 09:05:00|6288.1|6268.1|6288.6|6268.6|6288.8|6268.8|6287.5|6267.5|0
1628068200000|2021-08-04 09:10:00|6288.3|6268.3|6289.6|6269.6|6289.6|6269.6|6288.1|6268.1|0
1628068500000|2021-08-04 09:15:00|6289.8|6269.8|6290.2|6270.2|6290.4|6270.4|6289|6269|0
1628068800000|2021-08-04 09:20:00|6290.1|6270.1|6289.5|6269.5|6290.2|6270.2|6289|6269|0
1628069100000|2021-08-04 09:25:00|6289.7|6269.7|6289.1|6269.1|6290|6270|6288|6268|0
1628069400000|2021-08-04 09:30:00|6288.9|6268.9|6289.5|6269.5|6289.7|6269.7|6288.5|6268.5|0
1628069700000|2021-08-04 09:35:00|6289.7|6269.7|6290.5|6270.5|6291.2|6271.2|6289.4|6269.4|0
1628070000000|2021-08-04 09:40:00|6290.6|6270.6|6291.1|6271.1|6291.3|6271.3|6290.3|6270.3|0
1628070300000|2021-08-04 09:45:00|6291|6271|6292.3|6272.3|6292.4|6272.4|6290.7|6270.7|0
1628070600000|2021-08-04 09:50:00|6292.4|6272.4|6292.9|6272.9|6293.3|6273.3|6292.2|6272.2|0
1628070900000|2021-08-04 09:55:00|6293|6273|6290.4|6270.4|6293|6273|6290.3|6270.3|0
1628071200000|2021-08-04 10:00:00|6290.6|6270.6|6289.8|6269.8|6291.3|6271.3|6289.6|6269.6|0
1628071500000|2021-08-04 10:05:00|6289.7|6269.7|6290.1|6270.1|6290.1|6270.1|6288.6|6268.6|0
1628071800000|2021-08-04 10:10:00|6290.2|6270.2|6290.8|6270.8|6290.9|6270.9|6289.7|6269.7|0
1628072100000|2021-08-04 10:15:00|6290.6|6270.6|6290.7|6270.7|6291.5|6271.5|6290.1|6270.1|0
1628072400000|2021-08-04 10:20:00|6290.9|6270.9|6290.1|6270.1|6291|6271|6289.8|6269.8|0
1628072700000|2021-08-04 10:25:00|6290.4|6270.4|6290.9|6270.9|6291.5|6271.5|6290.1|6270.1|0
1628073000000|2021-08-04 10:30:00|6291|6271|6291.4|6271.4|6291.4|6271.4|6290.5|6270.5|0
1628073300000|2021-08-04 10:35:00|6291.5|6271.5|6291.5|6271.5|6291.9|6271.9|6291.1|6271.1|0
1628073600000|2021-08-04 10:40:00|6291.4|6271.4|6291.5|6271.5|6291.5|6271.5|6291.1|6271.1|0
1628073900000|2021-08-04 10:45:00|6291.4|6271.4|6292.5|6272.5|6292.6|6272.6|6291.4|6271.4|0
1628074200000|2021-08-04 10:50:00|6292.6|6272.6|6291.1|6271.1|6293.2|6273.2|6291|6271|0
1628074500000|2021-08-04 10:55:00|6291.4|6271.4|6290.8|6270.8|6291.7|6271.7|6290.1|6270.1|0
1628074800000|2021-08-04 11:00:00|6290.9|6270.9|6289.9|6269.9|6290.9|6270.9|6288.4|6268.4|0
1628075100000|2021-08-04 11:05:00|6289.8|6269.8|6289.3|6269.3|6290.1|6270.1|6287.2|6267.2|0
1628075400000|2021-08-04 11:10:00|6289.1|6269.1|6288.9|6268.9|6289.3|6269.3|6288.2|6268.2|0
1628075700000|2021-08-04 11:15:00|6288.7|6268.7|6288.1|6268.1|6289|6269|6287.9|6267.9|0
1628076000000|2021-08-04 11:20:00|6288|6268|6288.9|6268.9|6289.6|6269.6|6288|6268|0
1628076300000|2021-08-04 11:25:00|6288.8|6268.8|6287.8|6267.8|6288.9|6268.9|6287.2|6267.2|0
1628076600000|2021-08-04 11:30:00|6287.7|6267.7|6285.6|6265.6|6287.7|6267.7|6285.5|6265.5|0
1628076900000|2021-08-04 11:35:00|6285.8|6265.8|6285.8|6265.8|6286.8|6266.8|6285.2|6265.2|0
1628077200000|2021-08-04 11:40:00|6285.7|6265.7|6285.7|6265.7|6286|6266|6284.9|6264.9|0
1628077500000|2021-08-04 11:45:00|6285.6|6265.6|6284.5|6264.5|6285.7|6265.7|6284.2|6264.2|0
1628077800000|2021-08-04 11:50:00|6284.7|6264.7|6285.6|6265.6|6286.1|6266.1|6284.4|6264.4|0
1628078100000|2021-08-04 11:55:00|6285.7|6265.7|6284.8|6264.8|6286.2|6266.2|6284.5|6264.5|0
1628078400000|2021-08-04 12:00:00|6284.7|6264.7|6283.8|6263.8|6284.8|6264.8|6283|6263|0
1628078700000|2021-08-04 12:05:00|6284|6264|6285.6|6265.6|6285.6|6265.6|6283.3|6263.3|0
1628079000000|2021-08-04 12:10:00|6285.5|6265.5|6284.9|6264.9|6285.7|6265.7|6284.1|6264.1|0
1628079300000|2021-08-04 12:15:00|6284.8|6264.8|6282.1|6262.1|6285.2|6265.2|6280.8|6260.8|0
1628079600000|2021-08-04 12:20:00|6282|6262|6281.7|6261.7|6283.6|6263.6|6281|6261|0
1628079900000|2021-08-04 12:25:00|6281.8|6261.8|6280.5|6260.5|6282.4|6262.4|6279.2|6259.2|0
1628080200000|2021-08-04 12:30:00|6280.3|6260.3|6282.4|6262.4|6282.7|6262.7|6280.3|6260.3|0
1628080500000|2021-08-04 12:35:00|6282.6|6262.6|6281.7|6261.7|6282.7|6262.7|6280.9|6260.9|0
1628080800000|2021-08-04 12:40:00|6281.8|6261.8|6281.5|6261.5|6282.2|6262.2|6280.9|6260.9|0
1628081100000|2021-08-04 12:45:00|6281.3|6261.3|6277.1|6257.1|6281.7|6261.7|6277|6257|0
1628081400000|2021-08-04 12:50:00|6277.4|6257.4|6275.6|6255.6|6277.7|6257.7|6275.3|6255.3|0
1628081700000|2021-08-04 12:55:00|6275.5|6255.5|6278.2|6258.2|6278.2|6258.2|6275.3|6255.3|0
1628082000000|2021-08-04 13:00:00|6278.1|6258.1|6277.4|6257.4|6278.1|6258.1|6276.6|6256.6|0
1628082300000|2021-08-04 13:05:00|6277.3|6257.3|6277.5|6257.5|6278.2|6258.2|6276.9|6256.9|0
1628082600000|2021-08-04 13:10:00|6277.3|6257.3|6277.6|6257.6|6278.1|6258.1|6276.4|6256.4|0
1628082900000|2021-08-04 13:15:00|6277.8|6257.8|6279|6259|6279.3|6259.3|6277.1|6257.1|0
1628083200000|2021-08-04 13:20:00|6278.8|6258.8|6278.4|6258.4|6279|6259|6277.8|6257.8|0
1628083500000|2021-08-04 13:25:00|6278.6|6258.6|6279.9|6259.9|6280.7|6260.7|6278.5|6258.5|0
1628083800000|2021-08-04 13:30:00|6280.1|6260.1|6279.3|6259.3|6280.4|6260.4|6278.3|6258.3|0
1628084100000|2021-08-04 13:35:00|6279.4|6259.4|6279|6259|6279.8|6259.8|6278.7|6258.7|0
1628084400000|2021-08-04 13:40:00|6278.9|6258.9|6279.3|6259.3|6279.3|6259.3|6278.6|6258.6|0
1628084700000|2021-08-04 13:45:00|6279.4|6259.4|6280.2|6260.2|6280.3|6260.3|6279|6259|0
1628085000000|2021-08-04 13:50:00|6280.1|6260.1|6280|6260|6280.8|6260.8|6279.6|6259.6|0
1628085300000|2021-08-04 13:55:00|6279.9|6259.9|6280.1|6260.1|6280.2|6260.2|6279.5|6259.5|0
1628085600000|2021-08-04 14:00:00|6280.2|6260.2|6281.4|6261.4|6281.5|6261.5|6280|6260|0
1628085900000|2021-08-04 14:05:00|6281.3|6261.3|6282|6262|6282.1|6262.1|6281.1|6261.1|0
1628086200000|2021-08-04 14:10:00|6282.1|6262.1|6281.4|6261.4|6282.2|6262.2|6281.2|6261.2|0
1628086500000|2021-08-04 14:15:00|6281.5|6261.5|6280.9|6260.9|6281.6|6261.6|6280.7|6260.7|0
1628086800000|2021-08-04 14:20:00|6280.8|6260.8|6280.5|6260.5|6281|6261|6280.4|6260.4|0
1628087100000|2021-08-04 14:25:00|6280.4|6260.4|6281|6261|6281.5|6261.5|6280.3|6260.3|0
1628087400000|2021-08-04 14:30:00|6280.9|6260.9|6280|6260|6281|6261|6279.3|6259.3|0
1628087700000|2021-08-04 14:35:00|6280.1|6260.1|6280.3|6260.3|6280.4|6260.4|6279.9|6259.9|0
1628088000000|2021-08-04 14:40:00|6280.4|6260.4|6280.9|6260.9|6281.2|6261.2|6280.3|6260.3|0
1628088300000|2021-08-04 14:45:00|6280.8|6260.8|6280.8|6260.8|6281.4|6261.4|6280.7|6260.7|0
1628088600000|2021-08-04 14:50:00|6280.9|6260.9|6280.1|6260.1|6280.9|6260.9|6280|6260|0
1628088900000|2021-08-04 14:55:00|6280.2|6260.2|6280.4|6260.4|6280.5|6260.5|6280|6260|0
1628089200000|2021-08-04 15:00:00|6280.5|6260.5|6280.7|6260.7|6280.7|6260.7|6280.1|6260.1|0
1628089500000|2021-08-04 15:05:00|6280.6|6260.6|6281.3|6261.3|6281.4|6261.4|6280.5|6260.5|0
1628089800000|2021-08-04 15:10:00|6281.2|6261.2|6281|6261|6281.3|6261.3|6280.9|6260.9|0
1628090100000|2021-08-04 15:15:00|6281.1|6261.1|6281|6261|6281.3|6261.3|6280.8|6260.8|0
1628090400000|2021-08-04 15:20:00|6280.9|6260.9|6280.4|6260.4|6281|6261|6280.1|6260.1|0
1628090700000|2021-08-04 15:25:00|6280.3|6260.3|6300.4|6280.4|6301|6281|6280.3|6260.3|0
1628091000000|2021-08-04 15:30:00|6300.3|6280.3|6301|6281|6301.2|6281.2|6300.2|6280.2|0
1628091300000|2021-08-04 15:35:00|6300.9|6280.9|6300.1|6280.1|6301|6281|6299.8|6279.8|0
1628091600000|2021-08-04 15:40:00|6300.2|6280.2|6299.9|6279.9|6300.2|6280.2|6299.2|6279.2|0
1628091900000|2021-08-04 15:45:00|6300|6280|6300.1|6280.1|6300.4|6280.4|6299.9|6279.9|0
1628092200000|2021-08-04 15:50:00|6300|6280|6300.3|6280.3|6300.5|6280.5|6299.7|6279.7|0
1628092500000|2021-08-04 15:55:00|6300.4|6280.4|6300.8|6280.8|6300.9|6280.9|6300.3|6280.3|0
1628092800000|2021-08-04 16:00:00|6300.7|6280.7|6300.8|6280.8|6300.9|6280.9|6300.5|6280.5|0
1628093100000|2021-08-04 16:05:00|6300.9|6280.9|6300.9|6280.9|6301|6281|6300.7|6280.7|0
1628093400000|2021-08-04 16:10:00|6301|6281|6300.9|6280.9|6301.1|6281.1|6300.7|6280.7|0
1628093700000|2021-08-04 16:15:00|6301|6281|6301.1|6281.1|6301.3|6281.3|6300.7|6280.7|0
1628094000000|2021-08-04 16:20:00|6301|6281|6300.7|6280.7|6301.1|6281.1|6300.6|6280.6|0
1628094300000|2021-08-04 16:25:00|6300.6|6280.6|6300.6|6280.6|6300.8|6280.8|6300.3|6280.3|0
1628094600000|2021-08-04 16:30:00|6300.5|6280.5|6300.5|6280.5|6300.8|6280.8|6300.3|6280.3|0
1628094900000|2021-08-04 16:35:00|6300.6|6280.6|6300.7|6280.7|6300.8|6280.8|6300.4|6280.4|0
1628095200000|2021-08-04 16:40:00|6300.6|6280.6|6300.3|6280.3|6300.8|6280.8|6300|6280|0
1628095500000|2021-08-04 16:45:00|6300.2|6280.2|6300.7|6280.7|6300.8|6280.8|6300.2|6280.2|0
1628095800000|2021-08-04 16:50:00|6300.8|6280.8|6300.8|6280.8|6300.8|6280.8|6300.5|6280.5|0
1628096100000|2021-08-04 16:55:00|6300.7|6280.7|6300.8|6280.8|6300.8|6280.8|6300.6|6280.6|0
1628096400000|2021-08-04 17:00:00|6300.7|6280.7|6301.2|6281.2|6301.3|6281.3|6300.7|6280.7|0
1628096700000|2021-08-04 17:05:00|6301.1|6281.1|6301.7|6281.7|6301.8|6281.8|6301.1|6281.1|0
1628097000000|2021-08-04 17:10:00|6301.6|6281.6|6301.6|6281.6|6301.7|6281.7|6301.6|6281.6|0
1628097300000|2021-08-04 17:15:00|6301.5|6281.5|6301.6|6281.6|6301.7|6281.7|6301.4|6281.4|0
1628097600000|2021-08-04 17:20:00|6301.7|6281.7|6301.7|6281.7|6302|6282|6301.6|6281.6|0
1628097900000|2021-08-04 17:25:00|6301.6|6281.6|6301.4|6281.4|6301.7|6281.7|6301.3|6281.3|0
1628098200000|2021-08-04 17:30:00|6301.5|6281.5|6301.4|6281.4|6301.5|6281.5|6301.1|6281.1|0
1628098500000|2021-08-04 17:35:00|6301.3|6281.3|6301.2|6281.2|6301.3|6281.3|6301.1|6281.1|0
1628098800000|2021-08-04 17:40:00|6301.1|6281.1|6301.1|6281.1|6301.2|6281.2|6301.1|6281.1|0
1628099100000|2021-08-04 17:45:00|6301|6281|6301.3|6281.3|6301.4|6281.4|6300.9|6280.9|0
1628099400000|2021-08-04 17:50:00|6301.2|6281.2|6301.5|6281.5|6301.5|6281.5|6301.1|6281.1|0
1628099700000|2021-08-04 17:55:00|6301.4|6281.4|6301.3|6281.3|6301.5|6281.5|6301.2|6281.2|0
1628100000000|2021-08-04 18:00:00|6301.4|6281.4|6301.7|6281.7|6301.7|6281.7|6301.3|6281.3|0
1628100300000|2021-08-04 18:05:00|6301.6|6281.6|6301.8|6281.8|6301.9|6281.9|6301.6|6281.6|0
1628100600000|2021-08-04 18:10:00|6301.9|6281.9|6301.9|6281.9|6302|6282|6301.8|6281.8|0
1628100900000|2021-08-04 18:15:00|6301.8|6281.8|6301.8|6281.8|6301.9|6281.9|6301.8|6281.8|0
1628101200000|2021-08-04 18:20:00|6301.9|6281.9|6301.9|6281.9|6302|6282|6301.8|6281.8|0
1628101500000|2021-08-04 18:25:00|6301.8|6281.8|6301.8|6281.8|6301.9|6281.9|6301.7|6281.7|0
1628101800000|2021-08-04 18:30:00|6301.7|6281.7|6302.1|6282.1|6302.1|6282.1|6301.6|6281.6|0
1628102100000|2021-08-04 18:35:00|6302|6282|6302.2|6282.2|6302.3|6282.3|6301.9|6281.9|0
1628102400000|2021-08-04 18:40:00|6302.3|6282.3|6302.1|6282.1|6302.3|6282.3|6301.9|6281.9|0
1628102700000|2021-08-04 18:45:00|6302|6282|6301.4|6281.4|6302.1|6282.1|6301.2|6281.2|0
1628103000000|2021-08-04 18:50:00|6301.3|6281.3|6301.2|6281.2|6301.3|6281.3|6300.8|6280.8|0
1628103300000|2021-08-04 18:55:00|6301.1|6281.1|6301|6281|6301.2|6281.2|6300.8|6280.8|0
1628126100000|2021-08-05 01:15:00|6302.9|6282.9|6303.4|6283.4|6303.6|6283.6|6302.4|6282.4|0
1628126400000|2021-08-05 01:20:00|6303.5|6283.5|6303.8|6283.8|6303.8|6283.8|6303|6283|0
1628126700000|2021-08-05 01:25:00|6303.7|6283.7|6304.4|6284.4|6304.6|6284.6|6303.7|6283.7|0
1628127000000|2021-08-05 01:30:00|6304.3|6284.3|6303.9|6283.9|6304.6|6284.6|6303.5|6283.5|0
1628127300000|2021-08-05 01:35:00|6303.8|6283.8|6304|6284|6305.1|6285.1|6303.8|6283.8|0
1628127600000|2021-08-05 01:40:00|6303.9|6283.9|6304.5|6284.5|6305.2|6285.2|6303.8|6283.8|0
1628127900000|2021-08-05 01:45:00|6304.4|6284.4|6304.4|6284.4|6304.5|6284.5|6303.7|6283.7|0
1628128200000|2021-08-05 01:50:00|6304.5|6284.5|6303.9|6283.9|6304.5|6284.5|6303.1|6283.1|0
1628128500000|2021-08-05 01:55:00|6303.8|6283.8|6303.9|6283.9|6304.7|6284.7|6303.8|6283.8|0
1628128800000|2021-08-05 02:00:00|6304|6284|6304.9|6284.9|6304.9|6284.9|6303.8|6283.8|0
1628129100000|2021-08-05 02:05:00|6304.8|6284.8|6304|6284|6304.8|6284.8|6303.8|6283.8|0
1628129400000|2021-08-05 02:10:00|6304.1|6284.1|6303.7|6283.7|6304.6|6284.6|6303.6|6283.6|0
1628129700000|2021-08-05 02:15:00|6303.8|6283.8|6304.5|6284.5|6304.5|6284.5|6303.7|6283.7|0
1628130000000|2021-08-05 02:20:00|6304.6|6284.6|6305.4|6285.4|6305.4|6285.4|6304.5|6284.5|0
1628130300000|2021-08-05 02:25:00|6305.5|6285.5|6305|6285|6306.3|6286.3|6305|6285|0
1628130600000|2021-08-05 02:30:00|6304.9|6284.9|6305.6|6285.6|6305.7|6285.7|6304.8|6284.8|0
1628130900000|2021-08-05 02:35:00|6305.5|6285.5|6304.8|6284.8|6305.6|6285.6|6304.8|6284.8|0
1628131200000|2021-08-05 02:40:00|6304.7|6284.7|6303.8|6283.8|6304.8|6284.8|6303.8|6283.8|0
1628131500000|2021-08-05 02:45:00|6303.9|6283.9|6303.4|6283.4|6304.4|6284.4|6303.2|6283.2|0
1628131800000|2021-08-05 02:50:00|6303.3|6283.3|6302.6|6282.6|6303.4|6283.4|6302.5|6282.5|0
1628132100000|2021-08-05 02:55:00|6302.5|6282.5|6303.5|6283.5|6303.9|6283.9|6302.5|6282.5|0
1628132400000|2021-08-05 03:00:00|6303.7|6283.7|6303.9|6283.9|6304.4|6284.4|6303.6|6283.6|0
1628132700000|2021-08-05 03:05:00|6303.8|6283.8|6304.2|6284.2|6304.5|6284.5|6303.7|6283.7|0
1628133000000|2021-08-05 03:10:00|6304|6284|6304.2|6284.2|6304.4|6284.4|6303.6|6283.6|0
1628133300000|2021-08-05 03:15:00|6304.3|6284.3|6303.9|6283.9|6304.7|6284.7|6303.8|6283.8|0
1628133600000|2021-08-05 03:20:00|6304|6284|6304|6284|6304.4|6284.4|6303.8|6283.8|0
1628133900000|2021-08-05 03:25:00|6304.2|6284.2|6304|6284|6304.7|6284.7|6304|6284|0
1628134200000|2021-08-05 03:30:00|6304.1|6284.1|6303.9|6283.9|6304.5|6284.5|6303.8|6283.8|0
1628134500000|2021-08-05 03:35:00|6304|6284|6304.1|6284.1|6304.7|6284.7|6303.9|6283.9|0
1628134800000|2021-08-05 03:40:00|6304|6284|6303.7|6283.7|6304.3|6284.3|6303.7|6283.7|0
1628135100000|2021-08-05 03:45:00|6303.6|6283.6|6303.7|6283.7|6304.1|6284.1|6303.6|6283.6|0
1628135400000|2021-08-05 03:50:00|6303.8|6283.8|6303.5|6283.5|6303.9|6283.9|6303.3|6283.3|0
1628135700000|2021-08-05 03:55:00|6303.4|6283.4|6303.6|6283.6|6303.8|6283.8|6303|6283|0
1628136000000|2021-08-05 04:00:00|6303.5|6283.5|6303.4|6283.4|6303.7|6283.7|6303.4|6283.4|0
1628136300000|2021-08-05 04:05:00|6303.3|6283.3|6303.5|6283.5|6303.7|6283.7|6303.3|6283.3|0
1628136600000|2021-08-05 04:10:00|6303.6|6283.6|6303.4|6283.4|6303.9|6283.9|6303.1|6283.1|0
1628136900000|2021-08-05 04:15:00|6303.3|6283.3|6303.3|6283.3|6303.6|6283.6|6303|6283|0
1628137200000|2021-08-05 04:20:00|6303.1|6283.1|6303.5|6283.5|6303.5|6283.5|6303.1|6283.1|0
1628137500000|2021-08-05 04:25:00|6303.4|6283.4|6303.5|6283.5|6303.7|6283.7|6303.1|6283.1|0
1628137800000|2021-08-05 04:30:00|6303.4|6283.4|6303.4|6283.4|6303.8|6283.8|6303.4|6283.4|0
1628138100000|2021-08-05 04:35:00|6303.5|6283.5|6303.5|6283.5|6303.6|6283.6|6303.4|6283.4|0
1628138400000|2021-08-05 04:40:00|6303.4|6283.4|6303.1|6283.1|6303.4|6283.4|6302.9|6282.9|0
1628138700000|2021-08-05 04:45:00|6303.2|6283.2|6303.4|6283.4|6303.5|6283.5|6303.1|6283.1|0
1628139000000|2021-08-05 04:50:00|6303.5|6283.5|6302.8|6282.8|6303.5|6283.5|6302.8|6282.8|0
1628139300000|2021-08-05 04:55:00|6302.7|6282.7|6303|6283|6303|6283|6302.6|6282.6|0
1628139600000|2021-08-05 05:00:00|6303.1|6283.1|6303.9|6283.9|6304|6284|6302.7|6282.7|0
1628139900000|2021-08-05 05:05:00|6304|6284|6304.1|6284.1|6304.3|6284.3|6303.6|6283.6|0
1628140200000|2021-08-05 05:10:00|6304.2|6284.2|6303.7|6283.7|6304.5|6284.5|6303.7|6283.7|0
1628140500000|2021-08-05 05:15:00|6303.8|6283.8|6303.5|6283.5|6304.1|6284.1|6303.5|6283.5|0
1628140800000|2021-08-05 05:20:00|6303.6|6283.6|6302.7|6282.7|6303.6|6283.6|6302.7|6282.7|0
1628141100000|2021-08-05 05:25:00|6302.8|6282.8|6303.1|6283.1|6303.4|6283.4|6302.6|6282.6|0
1628141400000|2021-08-05 05:30:00|6303|6283|6302.1|6282.1|6303.2|6283.2|6302|6282|0
1628141700000|2021-08-05 05:35:00|6302|6282|6301.1|6281.1|6302.5|6282.5|6301.1|6281.1|0
1628142000000|2021-08-05 05:40:00|6301.2|6281.2|6301.2|6281.2|6302.1|6282.1|6301.2|6281.2|0
1628142300000|2021-08-05 05:45:00|6301.3|6281.3|6301.6|6281.6|6301.7|6281.7|6301.1|6281.1|0
1628142600000|2021-08-05 05:50:00|6301.5|6281.5|6301.8|6281.8|6302|6282|6301.5|6281.5|0
1628142900000|2021-08-05 05:55:00|6301.7|6281.7|6301.8|6281.8|6302.1|6282.1|6301.5|6281.5|0
1628143200000|2021-08-05 06:00:00|6301.7|6281.7|6300.7|6280.7|6301.7|6281.7|6300.1|6280.1|0
1628143500000|2021-08-05 06:05:00|6300.5|6280.5|6299.9|6279.9|6300.7|6280.7|6299.4|6279.4|0
1628143800000|2021-08-05 06:10:00|6300.1|6280.1|6299.8|6279.8|6300.2|6280.2|6299.3|6279.3|0
1628144100000|2021-08-05 06:15:00|6299.7|6279.7|6300.1|6280.1|6300.8|6280.8|6299.5|6279.5|0
1628144400000|2021-08-05 06:20:00|6300|6280|6300.5|6280.5|6300.7|6280.7|6299.4|6279.4|0
1628144700000|2021-08-05 06:25:00|6300.2|6280.2|6300|6280|6300.7|6280.7|6299.5|6279.5|0
1628145000000|2021-08-05 06:30:00|6299.9|6279.9|6297.4|6277.4|6299.9|6279.9|6297.3|6277.3|0
1628145300000|2021-08-05 06:35:00|6297.5|6277.5|6298.3|6278.3|6298.4|6278.4|6296.9|6276.9|0
1628145600000|2021-08-05 06:40:00|6298|6278|6297|6277|6298.2|6278.2|6297|6277|0
1628145900000|2021-08-05 06:45:00|6297.1|6277.1|6297.9|6277.9|6298.4|6278.4|6296.7|6276.7|0
1628146200000|2021-08-05 06:50:00|6298|6278|6296.3|6276.3|6298|6278|6296.1|6276.1|0
1628146500000|2021-08-05 06:55:00|6296.2|6276.2|6296.6|6276.6|6297.4|6277.4|6295.7|6275.7|0
1628146800000|2021-08-05 07:00:00|6296.7|6276.7|6302.4|6282.4|6303.4|6283.4|6296.6|6276.6|0
1628147100000|2021-08-05 07:05:00|6302.2|6282.2|6305.9|6285.9|6307.6|6287.6|6301.7|6281.7|0
1628147400000|2021-08-05 07:10:00|6306.1|6286.1|6306.2|6286.2|6306.6|6286.6|6304.1|6284.1|0
1628147700000|2021-08-05 07:15:00|6306.3|6286.3|6308.1|6288.1|6311|6291|6305.4|6285.4|0
1628148000000|2021-08-05 07:20:00|6308|6288|6308.1|6288.1|6310.4|6290.4|6306.7|6286.7|0
1628148300000|2021-08-05 07:25:00|6308|6288|6308.5|6288.5|6309|6289|6306.7|6286.7|0
1628148600000|2021-08-05 07:30:00|6308.6|6288.6|6307.4|6287.4|6308.6|6288.6|6306.7|6286.7|0
1628148900000|2021-08-05 07:35:00|6307.1|6287.1|6308.6|6288.6|6309.3|6289.3|6307.1|6287.1|0
1628149200000|2021-08-05 07:40:00|6308.4|6288.4|6308.1|6288.1|6308.8|6288.8|6307.3|6287.3|0
1628149500000|2021-08-05 07:45:00|6307.9|6287.9|6307.3|6287.3|6308.7|6288.7|6307|6287|0
1628149800000|2021-08-05 07:50:00|6307|6287|6307.4|6287.4|6307.4|6287.4|6305.3|6285.3|0
1628150100000|2021-08-05 07:55:00|6307.3|6287.3|6310|6290|6310.2|6290.2|6307|6287|0
1628150400000|2021-08-05 08:00:00|6310.1|6290.1|6309|6289|6310.1|6290.1|6308.3|6288.3|0
1628150700000|2021-08-05 08:05:00|6308.7|6288.7|6309.1|6289.1|6309.4|6289.4|6307.9|6287.9|0
1628151000000|2021-08-05 08:10:00|6309.2|6289.2|6309.1|6289.1|6309.4|6289.4|6308.1|6288.1|0
1628151300000|2021-08-05 08:15:00|6308.9|6288.9|6309.3|6289.3|6309.3|6289.3|6307.5|6287.5|0
1628151600000|2021-08-05 08:20:00|6309.2|6289.2|6309.7|6289.7|6310.7|6290.7|6308.9|6288.9|0
1628151900000|2021-08-05 08:25:00|6309.6|6289.6|6310.3|6290.3|6310.7|6290.7|6309.6|6289.6|0
1628152200000|2021-08-05 08:30:00|6310.1|6290.1|6309.9|6289.9|6310.5|6290.5|6308.6|6288.6|0
1628152500000|2021-08-05 08:35:00|6309.8|6289.8|6310.9|6290.9|6310.9|6290.9|6309.5|6289.5|0
1628152800000|2021-08-05 08:40:00|6310.7|6290.7|6311.5|6291.5|6311.6|6291.6|6310.2|6290.2|0
1628153100000|2021-08-05 08:45:00|6311.6|6291.6|6312.2|6292.2|6312.2|6292.2|6310.6|6290.6|0
1628153400000|2021-08-05 08:50:00|6312.1|6292.1|6312.3|6292.3|6312.9|6292.9|6311.5|6291.5|0
1628153700000|2021-08-05 08:55:00|6312.5|6292.5|6311.3|6291.3|6312.5|6292.5|6311|6291|0
1628154000000|2021-08-05 09:00:00|6311.1|6291.1|6311.3|6291.3|6312.1|6292.1|6310.5|6290.5|0
1628154300000|2021-08-05 09:05:00|6311.2|6291.2|6312.2|6292.2|6312.6|6292.6|6311.2|6291.2|0
1628154600000|2021-08-05 09:10:00|6312.3|6292.3|6312.2|6292.2|6312.6|6292.6|6311.9|6291.9|0
1628154900000|2021-08-05 09:15:00|6312.1|6292.1|6312.5|6292.5|6312.5|6292.5|6310.8|6290.8|0
1628155200000|2021-08-05 09:20:00|6312.7|6292.7|6312|6292|6313.2|6293.2|6311.6|6291.6|0
1628155500000|2021-08-05 09:25:00|6311.7|6291.7|6310.8|6290.8|6312.5|6292.5|6310.6|6290.6|0
1628155800000|2021-08-05 09:30:00|6311|6291|6312.7|6292.7|6313|6293|6310.7|6290.7|0
1628156100000|2021-08-05 09:35:00|6312.8|6292.8|6312.4|6292.4|6312.8|6292.8|6311.8|6291.8|0
1628156400000|2021-08-05 09:40:00|6312.5|6292.5|6312|6292|6312.5|6292.5|6311.7|6291.7|0
1628156700000|2021-08-05 09:45:00|6311.9|6291.9|6311.6|6291.6|6312.2|6292.2|6310.2|6290.2|0
1628157000000|2021-08-05 09:50:00|6311.7|6291.7|6312.2|6292.2|6312.7|6292.7|6311.5|6291.5|0
1628157300000|2021-08-05 09:55:00|6312|6292|6313.5|6293.5|6313.8|6293.8|6312|6292|0
1628157600000|2021-08-05 10:00:00|6313.4|6293.4|6312.5|6292.5|6314.3|6294.3|6312.4|6292.4|0
1628157900000|2021-08-05 10:05:00|6312.7|6292.7|6312.6|6292.6|6312.9|6292.9|6311.8|6291.8|0
1628158200000|2021-08-05 10:10:00|6312.8|6292.8|6311.9|6291.9|6312.9|6292.9|6311.6|6291.6|0
1628158500000|2021-08-05 10:15:00|6312.1|6292.1|6309.5|6289.5|6312.2|6292.2|6309.4|6289.4|0
1628158800000|2021-08-05 10:20:00|6309.4|6289.4|6308.5|6288.5|6309.8|6289.8|6307.9|6287.9|0
1628159100000|2021-08-05 10:25:00|6308.2|6288.2|6309|6289|6309.2|6289.2|6308.2|6288.2|0
1628159400000|2021-08-05 10:30:00|6309.1|6289.1|6308.4|6288.4|6309.1|6289.1|6308|6288|0
1628159700000|2021-08-05 10:35:00|6308.7|6288.7|6307.7|6287.7|6308.7|6288.7|6307.4|6287.4|0
1628160000000|2021-08-05 10:40:00|6307.8|6287.8|6308.1|6288.1|6308.4|6288.4|6307.7|6287.7|0
1628160300000|2021-08-05 10:45:00|6308.2|6288.2|6309.3|6289.3|6309.6|6289.6|6308.1|6288.1|0
1628160600000|2021-08-05 10:50:00|6309.1|6289.1|6307.7|6287.7|6309.3|6289.3|6307.3|6287.3|0
1628160900000|2021-08-05 10:55:00|6307.4|6287.4|6306.8|6286.8|6307.6|6287.6|6306.7|6286.7|0
1628161200000|2021-08-05 11:00:00|6307.1|6287.1|6306.3|6286.3|6307.9|6287.9|6306|6286|0
1628161500000|2021-08-05 11:05:00|6306.1|6286.1|6306.4|6286.4|6307.4|6287.4|6305.9|6285.9|0
1628161800000|2021-08-05 11:10:00|6306.2|6286.2|6305.5|6285.5|6306.4|6286.4|6305.1|6285.1|0
1628162100000|2021-08-05 11:15:00|6305.7|6285.7|6307|6287|6307.2|6287.2|6305|6285|0
1628162400000|2021-08-05 11:20:00|6307.1|6287.1|6305.5|6285.5|6307.2|6287.2|6305.2|6285.2|0
1628162700000|2021-08-05 11:25:00|6305.4|6285.4|6306|6286|6306.2|6286.2|6305.3|6285.3|0
1628163000000|2021-08-05 11:30:00|6305.9|6285.9|6308.1|6288.1|6308.2|6288.2|6305.6|6285.6|0
1628163300000|2021-08-05 11:35:00|6308.3|6288.3|6308.4|6288.4|6308.8|6288.8|6307.6|6287.6|0
1628163600000|2021-08-05 11:40:00|6308.5|6288.5|6308.5|6288.5|6308.8|6288.8|6307.8|6287.8|0
1628163900000|2021-08-05 11:45:00|6308.4|6288.4|6307.6|6287.6|6308.5|6288.5|6307.3|6287.3|0
1628164200000|2021-08-05 11:50:00|6307.4|6287.4|6307.9|6287.9|6308.1|6288.1|6307.4|6287.4|0
1628164500000|2021-08-05 11:55:00|6307.7|6287.7|6308.6|6288.6|6308.6|6288.6|6307.5|6287.5|0
1628164800000|2021-08-05 12:00:00|6308.5|6288.5|6309|6289|6309.2|6289.2|6308.3|6288.3|0
1628165100000|2021-08-05 12:05:00|6308.9|6288.9|6310|6290|6310|6290|6308.4|6288.4|0
1628165400000|2021-08-05 12:10:00|6309.9|6289.9|6310.6|6290.6|6310.6|6290.6|6309.7|6289.7|0
1628165700000|2021-08-05 12:15:00|6310.5|6290.5|6310.9|6290.9|6311.4|6291.4|6310.2|6290.2|0
1628166000000|2021-08-05 12:20:00|6310.8|6290.8|6311.5|6291.5|6312|6292|6310.5|6290.5|0
1628166300000|2021-08-05 12:25:00|6311.4|6291.4|6312.1|6292.1|6312.7|6292.7|6311.4|6291.4|0
1628166600000|2021-08-05 12:30:00|6311.8|6291.8|6310.6|6290.6|6311.9|6291.9|6310.1|6290.1|0
1628166900000|2021-08-05 12:35:00|6310.5|6290.5|6310.9|6290.9|6311.3|6291.3|6309.8|6289.8|0
1628167200000|2021-08-05 12:40:00|6311.1|6291.1|6310.2|6290.2|6311.6|6291.6|6308.7|6288.7|0
1628167500000|2021-08-05 12:45:00|6310.1|6290.1|6310.2|6290.2|6310.7|6290.7|6309.8|6289.8|0
1628167800000|2021-08-05 12:50:00|6309.9|6289.9|6308.1|6288.1|6309.9|6289.9|6307.8|6287.8|0
1628168100000|2021-08-05 12:55:00|6307.8|6287.8|6308.6|6288.6|6308.9|6288.9|6307.6|6287.6|0
1628168400000|2021-08-05 13:00:00|6308.5|6288.5|6308.8|6288.8|6309.8|6289.8|6308.3|6288.3|0
1628168700000|2021-08-05 13:05:00|6308.9|6288.9|6308.6|6288.6|6309.3|6289.3|6308.4|6288.4|0
1628169000000|2021-08-05 13:10:00|6308.5|6288.5|6308.7|6288.7|6308.7|6288.7|6307.7|6287.7|0
1628169300000|2021-08-05 13:15:00|6308.8|6288.8|6308.9|6288.9|6310.1|6290.1|6308.7|6288.7|0
1628169600000|2021-08-05 13:20:00|6308.7|6288.7|6309.3|6289.3|6309.6|6289.6|6308.2|6288.2|0
1628169900000|2021-08-05 13:25:00|6309.5|6289.5|6310.8|6290.8|6311.1|6291.1|6309.5|6289.5|0
1628170200000|2021-08-05 13:30:00|6311|6291|6309.9|6289.9|6311.3|6291.3|6308.7|6288.7|0
1628170500000|2021-08-05 13:35:00|6310|6290|6310.8|6290.8|6310.9|6290.9|6309.9|6289.9|0
1628170800000|2021-08-05 13:40:00|6310.9|6290.9|6310.6|6290.6|6311|6291|6310.4|6290.4|0
1628171100000|2021-08-05 13:45:00|6310.7|6290.7|6310.3|6290.3|6311|6291|6310.2|6290.2|0
1628171400000|2021-08-05 13:50:00|6310.4|6290.4|6310.6|6290.6|6310.9|6290.9|6310.3|6290.3|0
1628171700000|2021-08-05 13:55:00|6310.7|6290.7|6310.8|6290.8|6310.8|6290.8|6310.3|6290.3|0
1628172000000|2021-08-05 14:00:00|6310.9|6290.9|6310.9|6290.9|6310.9|6290.9|6310.4|6290.4|0
1628172300000|2021-08-05 14:05:00|6311|6291|6310.8|6290.8|6311|6291|6310.6|6290.6|0
1628172600000|2021-08-05 14:10:00|6310.7|6290.7|6311.1|6291.1|6311.2|6291.2|6310.5|6290.5|0
1628172900000|2021-08-05 14:15:00|6311.2|6291.2|6310.6|6290.6|6311.2|6291.2|6310.4|6290.4|0
1628173200000|2021-08-05 14:20:00|6310.5|6290.5|6310.2|6290.2|6310.6|6290.6|6310.1|6290.1|0
1628173500000|2021-08-05 14:25:00|6310.3|6290.3|6328.8|6308.8|6328.8|6308.8|6309.9|6289.9|0
1628173800000|2021-08-05 14:30:00|6328.9|6308.9|6329|6309|6329.2|6309.2|6328.8|6308.8|0
1628174100000|2021-08-05 14:35:00|6329.1|6309.1|6328.7|6308.7|6329.2|6309.2|6328.7|6308.7|0
1628174400000|2021-08-05 14:40:00|6328.8|6308.8|6329.1|6309.1|6329.3|6309.3|6328.7|6308.7|0
1628174700000|2021-08-05 14:45:00|6329.2|6309.2|6329.5|6309.5|6329.5|6309.5|6329.1|6309.1|0
1628175000000|2021-08-05 14:50:00|6329.4|6309.4|6330|6310|6330|6310|6329.4|6309.4|0
1628175300000|2021-08-05 14:55:00|6329.9|6309.9|6329.9|6309.9|6330.1|6310.1|6329.8|6309.8|0
1628175600000|2021-08-05 15:00:00|6330|6310|6330.1|6310.1|6330.2|6310.2|6329.8|6309.8|0
1628175900000|2021-08-05 15:05:00|6330.2|6310.2|6329.9|6309.9|6330.2|6310.2|6329.9|6309.9|0
1628176200000|2021-08-05 15:10:00|6330|6310|6322.7|6302.7|6332.8|6312.8|6322.6|6302.6|0
1628176500000|2021-08-05 15:15:00|6322.6|6302.6|6322.4|6302.4|6322.7|6302.7|6322.3|6302.3|0
1628176800000|2021-08-05 15:20:00|6322.5|6302.5|6322.6|6302.6|6322.7|6302.7|6322.5|6302.5|0
1628177100000|2021-08-05 15:25:00|6322.7|6302.7|6322.8|6302.8|6322.9|6302.9|6322.6|6302.6|0
1628177400000|2021-08-05 15:30:00|6322.7|6302.7|6322.8|6302.8|6323.1|6303.1|6322.7|6302.7|0
1628177700000|2021-08-05 15:35:00|6322.9|6302.9|6322.6|6302.6|6322.9|6302.9|6322.6|6302.6|0
1628178000000|2021-08-05 15:40:00|6322.5|6302.5|6322.4|6302.4|6322.6|6302.6|6322.2|6302.2|0
1628178300000|2021-08-05 15:45:00|6322.5|6302.5|6322.6|6302.6|6322.7|6302.7|6322.3|6302.3|0
1628178600000|2021-08-05 15:50:00|6322.7|6302.7|6322.7|6302.7|6322.8|6302.8|6322.5|6302.5|0
1628178900000|2021-08-05 15:55:00|6322.6|6302.6|6322.5|6302.5|6322.7|6302.7|6322.3|6302.3|0
1628179200000|2021-08-05 16:00:00|6322.6|6302.6|6322.3|6302.3|6322.6|6302.6|6322.2|6302.2|0
1628179500000|2021-08-05 16:05:00|6322.2|6302.2|6322.5|6302.5|6322.6|6302.6|6322.2|6302.2|0
1628179800000|2021-08-05 16:10:00|6322.6|6302.6|6322.5|6302.5|6322.6|6302.6|6322.4|6302.4|0
1628180100000|2021-08-05 16:15:00|6322.4|6302.4|6322.3|6302.3|6322.5|6302.5|6322.2|6302.2|0
1628180400000|2021-08-05 16:20:00|6322.2|6302.2|6322.2|6302.2|6322.3|6302.3|6322.1|6302.1|0
1628180700000|2021-08-05 16:25:00|6322.1|6302.1|6322|6302|6322.1|6302.1|6321.9|6301.9|0
1628181000000|2021-08-05 16:30:00|6322.1|6302.1|6322|6302|6322.1|6302.1|6321.9|6301.9|0
1628181300000|2021-08-05 16:35:00|6321.9|6301.9|6321.8|6301.8|6322|6302|6321.7|6301.7|0
1628181600000|2021-08-05 16:40:00|6321.7|6301.7|6321.5|6301.5|6321.8|6301.8|6321.5|6301.5|0
1628181900000|2021-08-05 16:45:00|6767|6764|6779|6767|6780|6768|6767|6764|2
1628182200000|2021-08-05 16:50:00|6779|6767|6778|6766|6779|6768|6778|6766|0
1628182500000|2021-08-05 16:55:00|6778|6764|6774|6764|6778|6765|6773|6764|0
1628182800000|2021-08-05 17:00:00|6321.3|6301.3|6267.7|6247.7|6321.5|6301.5|6267.5|6247.5|0
1628183100000|2021-08-05 17:05:00|6267.8|6247.8|6267.7|6247.7|6275.7|6255.7|6266.3|6246.3|0
1628183400000|2021-08-05 17:10:00|6266.4|6246.4|6267.9|6247.9|6275.9|6255.9|6266.4|6246.4|0
1628183700000|2021-08-05 17:15:00|6267.8|6247.8|6266.6|6246.6|6276|6256|6266.4|6246.4|0
1628184000000|2021-08-05 17:20:00|6296.2|6276.2|6269.3|6249.3|6296.4|6276.4|6266.6|6246.6|0
1628184300000|2021-08-05 17:25:00|6269.4|6249.4|6268.1|6248.1|6276.2|6256.2|6266.8|6246.8|0
1628184600000|2021-08-05 17:30:00|6268.2|6248.2|6268.2|6248.2|6276.3|6256.3|6266.8|6246.8|0
1628184900000|2021-08-05 17:35:00|6266.9|6246.9|6268.2|6248.2|6276.3|6256.3|6266.8|6246.8|0
1628185200000|2021-08-05 17:40:00|6268.3|6248.3|6275|6255|6276.4|6256.4|6266.9|6246.9|0
1628185500000|2021-08-05 17:45:00|6268.2|6248.2|6275.2|6255.2|6276.6|6256.6|6266.9|6246.9|0
1628185800000|2021-08-05 17:50:00|6268.5|6248.5|6275.3|6255.3|6276.6|6256.6|6267.1|6247.1|0
1628186100000|2021-08-05 17:55:00|6268.6|6248.6|6275.4|6255.4|6276.7|6256.7|6267.2|6247.2|0
1628186400000|2021-08-05 18:00:00|6268.6|6248.6|6275.5|6255.5|6277|6257|6267.3|6247.3|0
1628186700000|2021-08-05 18:05:00|6268.8|6248.8|6275.3|6255.3|6276.9|6256.9|6267.1|6247.1|0
1628187000000|2021-08-05 18:10:00|6268.6|6248.6|6268.3|6248.3|6276.7|6256.7|6267.1|6247.1|0
1628187300000|2021-08-05 18:15:00|6268.4|6248.4|6268.5|6248.5|6276.6|6256.6|6267|6247|0
1628187600000|2021-08-05 18:20:00|6268.4|6248.4|6266.9|6246.9|6276.5|6256.5|6266.8|6246.8|0
1628187900000|2021-08-05 18:25:00|6269.6|6249.6|6269.7|6249.7|6276.5|6256.5|6266.9|6246.9|0
1628188200000|2021-08-05 18:30:00|6276.4|6256.4|6274.9|6254.9|6276.4|6256.4|6266.7|6246.7|0
1628188500000|2021-08-05 18:35:00|6268.1|6248.1|6322.2|6302.2|6322.3|6302.3|6266.7|6246.7|0
1628188800000|2021-08-05 18:40:00|6322.3|6302.3|6322.2|6302.2|6322.4|6302.4|6322.2|6302.2|0
1628189100000|2021-08-05 18:45:00|6322.1|6302.1|6322.1|6302.1|6322.2|6302.2|6322|6302|0
1628189400000|2021-08-05 18:50:00|6322.2|6302.2|6322|6302|6322.3|6302.3|6322|6302|0
1628189700000|2021-08-05 18:55:00|6321.9|6301.9|6322|6302|6322.2|6302.2|6321.9|6301.9|0
1628212500000|2021-08-06 01:15:00|6319.4|6299.4|6319|6299|6319.8|6299.8|6318.6|6298.6|0
1628212800000|2021-08-06 01:20:00|6319.1|6299.1|6318.3|6298.3|6319.2|6299.2|6318|6298|0
1628213100000|2021-08-06 01:25:00|6318.5|6298.5|6318.4|6298.4|6318.7|6298.7|6318.1|6298.1|0
1628213400000|2021-08-06 01:30:00|6318.3|6298.3|6319.3|6299.3|6319.4|6299.4|6318|6298|0
1628213700000|2021-08-06 01:35:00|6319.4|6299.4|6318.4|6298.4|6319.5|6299.5|6318.4|6298.4|0
1628214000000|2021-08-06 01:40:00|6318.5|6298.5|6319.8|6299.8|6319.8|6299.8|6318.5|6298.5|0
1628214300000|2021-08-06 01:45:00|6319.6|6299.6|6319.2|6299.2|6319.8|6299.8|6318.8|6298.8|0
1628214600000|2021-08-06 01:50:00|6319.3|6299.3|6320.1|6300.1|6320.1|6300.1|6319|6299|0
1628214900000|2021-08-06 01:55:00|6320|6300|6320.8|6300.8|6321.2|6301.2|6319.5|6299.5|0
1628215200000|2021-08-06 02:00:00|6320.7|6300.7|6319.7|6299.7|6320.8|6300.8|6319.4|6299.4|0
1628215500000|2021-08-06 02:05:00|6319.8|6299.8|6319.9|6299.9|6320.2|6300.2|6319.5|6299.5|0
1628215800000|2021-08-06 02:10:00|6319.8|6299.8|6320|6300|6320|6300|6319.3|6299.3|0
1628216100000|2021-08-06 02:15:00|6319.8|6299.8|6319.6|6299.6|6320|6300|6319.5|6299.5|0
1628216400000|2021-08-06 02:20:00|6319.5|6299.5|6319.5|6299.5|6319.6|6299.6|6319.2|6299.2|0
1628216700000|2021-08-06 02:25:00|6319.4|6299.4|6319.6|6299.6|6320|6300|6319.2|6299.2|0
1628217000000|2021-08-06 02:30:00|6319.5|6299.5|6320|6300|6320|6300|6319.5|6299.5|0
1628217300000|2021-08-06 02:35:00|6319.9|6299.9|6319.4|6299.4|6320|6300|6319.4|6299.4|0
1628217600000|2021-08-06 02:40:00|6319.3|6299.3|6320.3|6300.3|6320.3|6300.3|6319.3|6299.3|0
1628217900000|2021-08-06 02:45:00|6320.2|6300.2|6320.2|6300.2|6320.3|6300.3|6319.9|6299.9|0
1628218200000|2021-08-06 02:50:00|6320.3|6300.3|6320.3|6300.3|6320.7|6300.7|6320.2|6300.2|0
1628218500000|2021-08-06 02:55:00|6320.2|6300.2|6320.8|6300.8|6320.8|6300.8|6320.1|6300.1|0
1628218800000|2021-08-06 03:00:00|6320.9|6300.9|6321|6301|6321.1|6301.1|6320.8|6300.8|0
1628219100000|2021-08-06 03:05:00|6321.1|6301.1|6321.4|6301.4|6321.8|6301.8|6321|6301|0
1628219400000|2021-08-06 03:10:00|6321.6|6301.6|6322.2|6302.2|6322.2|6302.2|6321.4|6301.4|0
1628219700000|2021-08-06 03:15:00|6322|6302|6321.9|6301.9|6322.2|6302.2|6321.9|6301.9|0
1628220000000|2021-08-06 03:20:00|6322|6302|6322.1|6302.1|6322.2|6302.2|6321.9|6301.9|0
1628220300000|2021-08-06 03:25:00|6322.2|6302.2|6322.3|6302.3|6322.8|6302.8|6322.1|6302.1|0
1628220600000|2021-08-06 03:30:00|6322.4|6302.4|6322.1|6302.1|6323.1|6303.1|6322.1|6302.1|0
1628220900000|2021-08-06 03:35:00|6322.2|6302.2|6322.6|6302.6|6322.9|6302.9|6322|6302|0
1628221200000|2021-08-06 03:40:00|6322.7|6302.7|6321.7|6301.7|6322.8|6302.8|6321.7|6301.7|0
1628221500000|2021-08-06 03:45:00|6321.8|6301.8|6321.5|6301.5|6322.1|6302.1|6321.5|6301.5|0
1628221800000|2021-08-06 03:50:00|6321.6|6301.6|6321|6301|6321.7|6301.7|6321|6301|0
1628222100000|2021-08-06 03:55:00|6321.1|6301.1|6321.5|6301.5|6321.5|6301.5|6321.1|6301.1|0
1628222400000|2021-08-06 04:00:00|6322.2|6302.2|6321.5|6301.5|6322.2|6302.2|6321.5|6301.5|0
1628222700000|2021-08-06 04:05:00|6321.6|6301.6|6321.6|6301.6|6322|6302|6321.5|6301.5|0
1628223000000|2021-08-06 04:10:00|6321.7|6301.7|6321.6|6301.6|6321.7|6301.7|6321.3|6301.3|0
1628223300000|2021-08-06 04:15:00|6321.5|6301.5|6320.8|6300.8|6321.5|6301.5|6320.8|6300.8|0
1628223600000|2021-08-06 04:20:00|6320.7|6300.7|6320.7|6300.7|6321.1|6301.1|6320.4|6300.4|0
1628223900000|2021-08-06 04:25:00|6320.8|6300.8|6321.4|6301.4|6321.4|6301.4|6320.7|6300.7|0
1628224200000|2021-08-06 04:30:00|6321.5|6301.5|6321.9|6301.9|6321.9|6301.9|6321.3|6301.3|0
1628224500000|2021-08-06 04:35:00|6321.8|6301.8|6321.4|6301.4|6321.9|6301.9|6321.3|6301.3|0
1628224800000|2021-08-06 04:40:00|6321.5|6301.5|6321.5|6301.5|6321.7|6301.7|6321.4|6301.4|0
1628225100000|2021-08-06 04:45:00|6321.6|6301.6|6322.1|6302.1|6322.1|6302.1|6321.4|6301.4|0
1628225400000|2021-08-06 04:50:00|6322|6302|6321.4|6301.4|6322|6302|6321.4|6301.4|0
1628225700000|2021-08-06 04:55:00|6321.3|6301.3|6321.2|6301.2|6321.3|6301.3|6321.1|6301.1|0
1628226000000|2021-08-06 05:00:00|6321.1|6301.1|6321.6|6301.6|6322|6302|6321.1|6301.1|0
1628226300000|2021-08-06 05:05:00|6321.7|6301.7|6321.1|6301.1|6321.7|6301.7|6321|6301|0
1628226600000|2021-08-06 05:10:00|6321.2|6301.2|6321.8|6301.8|6321.8|6301.8|6321.2|6301.2|0
1628226900000|2021-08-06 05:15:00|6321.7|6301.7|6321.9|6301.9|6322.5|6302.5|6321.7|6301.7|0
1628227200000|2021-08-06 05:20:00|6322|6302|6321.9|6301.9|6322.1|6302.1|6321.7|6301.7|0
1628227500000|2021-08-06 05:25:00|6322|6302|6321.9|6301.9|6322|6302|6321.7|6301.7|0
1628227800000|2021-08-06 05:30:00|6322.2|6302.2|6322.8|6302.8|6323|6303|6321.9|6301.9|0
1628228100000|2021-08-06 05:35:00|6322.7|6302.7|6321.8|6301.8|6322.8|6302.8|6321.4|6301.4|0
1628228400000|2021-08-06 05:40:00|6321.9|6301.9|6322.2|6302.2|6322.3|6302.3|6321.8|6301.8|0
1628228700000|2021-08-06 05:45:00|6322.3|6302.3|6322.7|6302.7|6323|6303|6322.2|6302.2|0
1628229000000|2021-08-06 05:50:00|6322.8|6302.8|6323.6|6303.6|6323.8|6303.8|6322.7|6302.7|0
1628229300000|2021-08-06 05:55:00|6323.4|6303.4|6323.5|6303.5|6323.9|6303.9|6323.3|6303.3|0
1628229600000|2021-08-06 06:00:00|6323.3|6303.3|6323.7|6303.7|6323.7|6303.7|6322|6302|0
1628229900000|2021-08-06 06:05:00|6323.9|6303.9|6323.8|6303.8|6324.1|6304.1|6323.5|6303.5|0
1628230200000|2021-08-06 06:10:00|6323.9|6303.9|6324.1|6304.1|6324.5|6304.5|6323.5|6303.5|0
1628230500000|2021-08-06 06:15:00|6323.9|6303.9|6324.6|6304.6|6324.8|6304.8|6323.1|6303.1|0
1628230800000|2021-08-06 06:20:00|6324.7|6304.7|6325.7|6305.7|6325.8|6305.8|6324.2|6304.2|0
1628231100000|2021-08-06 06:25:00|6325.8|6305.8|6325.9|6305.9|6326.2|6306.2|6325.1|6305.1|0
1628231400000|2021-08-06 06:30:00|6325.6|6305.6|6325.4|6305.4|6325.9|6305.9|6325|6305|0
1628231700000|2021-08-06 06:35:00|6325.1|6305.1|6326.2|6306.2|6326.3|6306.3|6324.8|6304.8|0
1628232000000|2021-08-06 06:40:00|6326.3|6306.3|6325.3|6305.3|6326.3|6306.3|6324.7|6304.7|0
1628232300000|2021-08-06 06:45:00|6325.2|6305.2|6325|6305|6325.5|6305.5|6324.7|6304.7|0
1628232600000|2021-08-06 06:50:00|6324.9|6304.9|6324.4|6304.4|6325.6|6305.6|6324.1|6304.1|0
1628232900000|2021-08-06 06:55:00|6324.5|6304.5|6324.5|6304.5|6324.7|6304.7|6323.7|6303.7|0
1628233200000|2021-08-06 07:00:00|6324.7|6304.7|6324.2|6304.2|6325.6|6305.6|6322.3|6302.3|0
1628233500000|2021-08-06 07:05:00|6324.5|6304.5|6321.8|6301.8|6324.5|6304.5|6321.4|6301.4|0
1628233800000|2021-08-06 07:10:00|6321.5|6301.5|6321.2|6301.2|6321.9|6301.9|6320|6300|0
1628234100000|2021-08-06 07:15:00|6321|6301|6322|6302|6322.1|6302.1|6320.2|6300.2|0
1628234400000|2021-08-06 07:20:00|6322.2|6302.2|6322.3|6302.3|6322.8|6302.8|6321.6|6301.6|0
1628234700000|2021-08-06 07:25:00|6322.1|6302.1|6321.9|6301.9|6323.2|6303.2|6321.7|6301.7|0
1628235000000|2021-08-06 07:30:00|6321.8|6301.8|6321.5|6301.5|6322.6|6302.6|6321.1|6301.1|0
1628235300000|2021-08-06 07:35:00|6321.3|6301.3|6320.8|6300.8|6321.5|6301.5|6320.7|6300.7|0
1628235600000|2021-08-06 07:40:00|6320.7|6300.7|6320.8|6300.8|6321.2|6301.2|6320.4|6300.4|0
1628235900000|2021-08-06 07:45:00|6320.6|6300.6|6321.2|6301.2|6321.4|6301.4|6320.4|6300.4|0
1628236200000|2021-08-06 07:50:00|6321.1|6301.1|6321.4|6301.4|6322.1|6302.1|6320.8|6300.8|0
1628236500000|2021-08-06 07:55:00|6321.5|6301.5|6322.1|6302.1|6322.3|6302.3|6321.3|6301.3|0
1628236800000|2021-08-06 08:00:00|6322|6302|6320.7|6300.7|6322.1|6302.1|6320.3|6300.3|0
1628237100000|2021-08-06 08:05:00|6320.8|6300.8|6319.9|6299.9|6321|6301|6319.9|6299.9|0
1628237400000|2021-08-06 08:10:00|6320|6300|6320.8|6300.8|6320.8|6300.8|6319.9|6299.9|0
1628237700000|2021-08-06 08:15:00|6320.7|6300.7|6321|6301|6321.4|6301.4|6320.5|6300.5|0
1628238000000|2021-08-06 08:20:00|6320.9|6300.9|6321.4|6301.4|6321.4|6301.4|6320.3|6300.3|0
1628238300000|2021-08-06 08:25:00|6321.7|6301.7|6322.3|6302.3|6322.4|6302.4|6321.7|6301.7|0
1628238600000|2021-08-06 08:30:00|6322.2|6302.2|6322.7|6302.7|6322.8|6302.8|6322.2|6302.2|0
1628238900000|2021-08-06 08:35:00|6322.8|6302.8|6323|6303|6323.7|6303.7|6322.8|6302.8|0
1628239200000|2021-08-06 08:40:00|6323.1|6303.1|6323.5|6303.5|6323.8|6303.8|6323.1|6303.1|0
1628239500000|2021-08-06 08:45:00|6323.2|6303.2|6325.1|6305.1|6325.4|6305.4|6323.1|6303.1|0
1628239800000|2021-08-06 08:50:00|6325.4|6305.4|6325.1|6305.1|6325.4|6305.4|6324.5|6304.5|0
1628240100000|2021-08-06 08:55:00|6325.4|6305.4|6326.2|6306.2|6327.2|6307.2|6325.4|6305.4|0
1628240400000|2021-08-06 09:00:00|6326.1|6306.1|6326.6|6306.6|6326.7|6306.7|6325.8|6305.8|0
1628240700000|2021-08-06 09:05:00|6326.3|6306.3|6325.9|6305.9|6326.8|6306.8|6325.9|6305.9|0
1628241000000|2021-08-06 09:10:00|6326.1|6306.1|6326.2|6306.2|6326.8|6306.8|6325.9|6305.9|0
1628241300000|2021-08-06 09:15:00|6326|6306|6326.1|6306.1|6326.5|6306.5|6325.7|6305.7|0
1628241600000|2021-08-06 09:20:00|6326.4|6306.4|6327.3|6307.3|6327.9|6307.9|6325.8|6305.8|0
1628241900000|2021-08-06 09:25:00|6327.2|6307.2|6326.7|6306.7|6327.5|6307.5|6326.6|6306.6|0
1628242200000|2021-08-06 09:30:00|6326.6|6306.6|6326.6|6306.6|6326.8|6306.8|6325.8|6305.8|0
1628242500000|2021-08-06 09:35:00|6326.5|6306.5|6326.4|6306.4|6326.7|6306.7|6326|6306|0
1628242800000|2021-08-06 09:40:00|6326.2|6306.2|6326.5|6306.5|6326.5|6306.5|6326|6306|0
1628243100000|2021-08-06 09:45:00|6326.7|6306.7|6327.4|6307.4|6327.5|6307.5|6326.4|6306.4|0
1628243400000|2021-08-06 09:50:00|6327.5|6307.5|6328.7|6308.7|6329.2|6309.2|6327.1|6307.1|0
1628243700000|2021-08-06 09:55:00|6328.5|6308.5|6329.2|6309.2|6329.8|6309.8|6328.2|6308.2|0
1628244000000|2021-08-06 10:00:00|6329|6309|6328.3|6308.3|6329.2|6309.2|6328.1|6308.1|0
1628244300000|2021-08-06 10:05:00|6328.4|6308.4|6326.9|6306.9|6328.4|6308.4|6326.9|6306.9|0
1628244600000|2021-08-06 10:10:00|6327|6307|6329.1|6309.1|6329.3|6309.3|6326.8|6306.8|0
1628244900000|2021-08-06 10:15:00|6329|6309|6329.6|6309.6|6330|6310|6328.6|6308.6|0
1628245200000|2021-08-06 10:20:00|6329.7|6309.7|6330.2|6310.2|6330.2|6310.2|6329.2|6309.2|0
1628245500000|2021-08-06 10:25:00|6330|6310|6329.6|6309.6|6331.1|6311.1|6329.6|6309.6|0
1628245800000|2021-08-06 10:30:00|6329.4|6309.4|6328.8|6308.8|6329.4|6309.4|6328.5|6308.5|0
1628246100000|2021-08-06 10:35:00|6329.1|6309.1|6329.5|6309.5|6329.6|6309.6|6328.1|6308.1|0
1628246400000|2021-08-06 10:40:00|6329.6|6309.6|6329.4|6309.4|6330|6310|6329.1|6309.1|0
1628246700000|2021-08-06 10:45:00|6329.2|6309.2|6328.6|6308.6|6329.4|6309.4|6328.3|6308.3|0
1628247000000|2021-08-06 10:50:00|6328.5|6308.5|6328.8|6308.8|6329.2|6309.2|6328.3|6308.3|0
1628247300000|2021-08-06 10:55:00|6328.6|6308.6|6329.1|6309.1|6329.4|6309.4|6328.2|6308.2|0
1628247600000|2021-08-06 11:00:00|6329.2|6309.2|6329.1|6309.1|6329.5|6309.5|6328.8|6308.8|0
1628247900000|2021-08-06 11:05:00|6329|6309|6330.3|6310.3|6330.6|6310.6|6328.8|6308.8|0
1628248200000|2021-08-06 11:10:00|6330.5|6310.5|6330.1|6310.1|6330.6|6310.6|6329.6|6309.6|0
1628248500000|2021-08-06 11:15:00|6329.8|6309.8|6331|6311|6331|6311|6329.8|6309.8|0
1628248800000|2021-08-06 11:20:00|6331.2|6311.2|6330.9|6310.9|6331.2|6311.2|6330.5|6310.5|0
1628249100000|2021-08-06 11:25:00|6331|6311|6330|6310|6331|6311|6329.7|6309.7|0
1628249400000|2021-08-06 11:30:00|6329.8|6309.8|6330.6|6310.6|6330.6|6310.6|6329.8|6309.8|0
1628249700000|2021-08-06 11:35:00|6330.4|6310.4|6330.6|6310.6|6330.6|6310.6|6330.3|6310.3|0
1628250000000|2021-08-06 11:40:00|6330.5|6310.5|6330.3|6310.3|6330.6|6310.6|6330.1|6310.1|0
1628250300000|2021-08-06 11:45:00|6330.4|6310.4|6330.2|6310.2|6330.6|6310.6|6330|6310|0
1628250600000|2021-08-06 11:50:00|6330.1|6310.1|6329.4|6309.4|6330.1|6310.1|6329.3|6309.3|0
1628250900000|2021-08-06 11:55:00|6329.5|6309.5|6329.1|6309.1|6329.7|6309.7|6328.8|6308.8|0
1628251200000|2021-08-06 12:00:00|6329.2|6309.2|6329|6309|6329.5|6309.5|6328.7|6308.7|0
1628251500000|2021-08-06 12:05:00|6329.2|6309.2|6330|6310|6330.1|6310.1|6329.1|6309.1|0
1628251800000|2021-08-06 12:10:00|6330.1|6310.1|6330.4|6310.4|6331.1|6311.1|6330|6310|0
1628252100000|2021-08-06 12:15:00|6330.3|6310.3|6330.3|6310.3|6330.7|6310.7|6330|6310|0
1628252400000|2021-08-06 12:20:00|6330.1|6310.1|6329.8|6309.8|6330.4|6310.4|6329.1|6309.1|0
1628252700000|2021-08-06 12:25:00|6329.5|6309.5|6328|6308|6329.5|6309.5|6327.6|6307.6|0
1628253000000|2021-08-06 12:30:00|6328.1|6308.1|6331.7|6311.7|6335.9|6315.9|6327.5|6307.5|0
1628253300000|2021-08-06 12:35:00|6331.8|6311.8|6332.3|6312.3|6333.1|6313.1|6330.3|6310.3|0
1628253600000|2021-08-06 12:40:00|6332.1|6312.1|6331.6|6311.6|6334|6314|6330.8|6310.8|0
1628253900000|2021-08-06 12:45:00|6331.5|6311.5|6329.8|6309.8|6332.4|6312.4|6329.7|6309.7|0
1628254200000|2021-08-06 12:50:00|6329.9|6309.9|6330.3|6310.3|6330.4|6310.4|6327.7|6307.7|0
1628254500000|2021-08-06 12:55:00|6330.4|6310.4|6332.6|6312.6|6332.6|6312.6|6330.3|6310.3|0
1628254800000|2021-08-06 13:00:00|6332.5|6312.5|6333.5|6313.5|6334.5|6314.5|6332.2|6312.2|0
1628255100000|2021-08-06 13:05:00|6333.7|6313.7|6334.6|6314.6|6334.7|6314.7|6333.4|6313.4|0
1628255400000|2021-08-06 13:10:00|6334.7|6314.7|6333.4|6313.4|6334.7|6314.7|6333.2|6313.2|0
1628255700000|2021-08-06 13:15:00|6333.3|6313.3|6334.4|6314.4|6334.8|6314.8|6333.3|6313.3|0
1628256000000|2021-08-06 13:20:00|6334.3|6314.3|6335.5|6315.5|6335.7|6315.7|6333.9|6313.9|0
1628256300000|2021-08-06 13:25:00|6335.6|6315.6|6334.4|6314.4|6336|6316|6334.4|6314.4|0
1628256600000|2021-08-06 13:30:00|6334.2|6314.2|6336.1|6316.1|6336.4|6316.4|6334.2|6314.2|0
1628256900000|2021-08-06 13:35:00|6336.2|6316.2|6336|6316|6336.3|6316.3|6335.4|6315.4|0
1628257200000|2021-08-06 13:40:00|6336.1|6316.1|6336.3|6316.3|6336.5|6316.5|6336|6316|0
1628257500000|2021-08-06 13:45:00|6336.4|6316.4|6335.7|6315.7|6336.5|6316.5|6335.6|6315.6|0
1628257800000|2021-08-06 13:50:00|6335.8|6315.8|6334.7|6314.7|6335.8|6315.8|6334.3|6314.3|0
1628258100000|2021-08-06 13:55:00|6334.6|6314.6|6334.3|6314.3|6334.7|6314.7|6334|6314|0
1628258400000|2021-08-06 14:00:00|6334.4|6314.4|6334.9|6314.9|6334.9|6314.9|6333.8|6313.8|0
1628258700000|2021-08-06 14:05:00|6334.8|6314.8|6343.5|6323.5|6345.8|6325.8|6334.7|6314.7|0
1628259000000|2021-08-06 14:10:00|6343.4|6323.4|6343.3|6323.3|6343.5|6323.5|6343.2|6323.2|0
1628259300000|2021-08-06 14:15:00|6343.4|6323.4|6343.5|6323.5|6343.7|6323.7|6343.3|6323.3|0
1628259600000|2021-08-06 14:20:00|6343.6|6323.6|6344|6324|6344|6324|6343.5|6323.5|0
1628259900000|2021-08-06 14:25:00|6343.9|6323.9|6344|6324|6344.2|6324.2|6343.8|6323.8|0
1628260200000|2021-08-06 14:30:00|6344.1|6324.1|6344.3|6324.3|6344.5|6324.5|6344|6324|0
1628260500000|2021-08-06 14:35:00|6344.2|6324.2|6343.9|6323.9|6344.4|6324.4|6343.8|6323.8|0
1628260800000|2021-08-06 14:40:00|6344|6324|6343.9|6323.9|6344.1|6324.1|6343.8|6323.8|0
1628261100000|2021-08-06 14:45:00|6344|6324|6343.4|6323.4|6344|6324|6343.4|6323.4|0
1628261400000|2021-08-06 14:50:00|6343.5|6323.5|6343.4|6323.4|6343.6|6323.6|6343|6323|0
1628261700000|2021-08-06 14:55:00|6343.3|6323.3|6343.4|6323.4|6343.4|6323.4|6342.9|6322.9|0
1628262000000|2021-08-06 15:00:00|6343.5|6323.5|6343.6|6323.6|6343.9|6323.9|6343.3|6323.3|0
1628262300000|2021-08-06 15:05:00|6343.5|6323.5|6343.7|6323.7|6343.9|6323.9|6343.2|6323.2|0
1628262600000|2021-08-06 15:10:00|6343.8|6323.8|6300.8|6280.8|6343.8|6323.8|6300.8|6280.8|0
1628262900000|2021-08-06 15:15:00|6300.9|6280.9|6298.8|6278.8|6300.9|6280.9|6298.4|6278.4|0
1628263200000|2021-08-06 15:20:00|6298.9|6278.9|6299.4|6279.4|6299.4|6279.4|6298.9|6278.9|0
1628263500000|2021-08-06 15:25:00|6299.3|6279.3|6299.2|6279.2|6299.4|6279.4|6298.7|6278.7|0
1628263800000|2021-08-06 15:30:00|6299.1|6279.1|6298.8|6278.8|6299.5|6279.5|6298.7|6278.7|0
1628264100000|2021-08-06 15:35:00|6298.9|6278.9|6298.8|6278.8|6298.9|6278.9|6298.5|6278.5|0
1628264400000|2021-08-06 15:40:00|6298.7|6278.7|6298.9|6278.9|6299|6279|6298.7|6278.7|0
1628264700000|2021-08-06 15:45:00|6299|6279|6299|6279|6299.1|6279.1|6298.8|6278.8|0
1628265000000|2021-08-06 15:50:00|6299.1|6279.1|6299|6279|6299.2|6279.2|6298.9|6278.9|0
1628265300000|2021-08-06 15:55:00|6299.1|6279.1|6299.6|6279.6|6299.7|6279.7|6299|6279|0
1628265600000|2021-08-06 16:00:00|6299.7|6279.7|6299.7|6279.7|6299.8|6279.8|6299.5|6279.5|0
1628265900000|2021-08-06 16:05:00|6299.6|6279.6|6299.5|6279.5|6299.7|6279.7|6299.5|6279.5|0
1628266200000|2021-08-06 16:10:00|6299.4|6279.4|6299.3|6279.3|6299.5|6279.5|6299.2|6279.2|0
1628266500000|2021-08-06 16:15:00|6299.2|6279.2|6299.4|6279.4|6299.4|6279.4|6299.2|6279.2|0
1628266800000|2021-08-06 16:20:00|6299.5|6279.5|6299.6|6279.6|6299.6|6279.6|6299.4|6279.4|0
1628267100000|2021-08-06 16:25:00|6299.7|6279.7|6299.6|6279.6|6299.7|6279.7|6299.4|6279.4|0
1628267400000|2021-08-06 16:30:00|6299.5|6279.5|6316.5|6296.5|6316.7|6296.7|6299.4|6279.4|0
1628267700000|2021-08-06 16:35:00|6288|6268|6299.4|6279.4|6299.5|6279.5|6286.8|6266.8|0
1628268000000|2021-08-06 16:40:00|6299.5|6279.5|6299.3|6279.3|6299.5|6279.5|6299.2|6279.2|0
1628268300000|2021-08-06 16:45:00|6299.4|6279.4|6299.6|6279.6|6299.6|6279.6|6299.3|6279.3|0
1628268600000|2021-08-06 16:50:00|6299.7|6279.7|6316.8|6296.8|6316.8|6296.8|6299.6|6279.6|0
1628268900000|2021-08-06 16:55:00|6316.7|6296.7|6287.1|6267.1|6316.8|6296.8|6287.1|6267.1|0
1628269200000|2021-08-06 17:00:00|6287.2|6267.2|6295.3|6275.3|6296.7|6276.7|6287.1|6267.1|0
1628269500000|2021-08-06 17:05:00|6295.2|6275.2|6288.3|6268.3|6296.6|6276.6|6287|6267|0
1628269800000|2021-08-06 17:10:00|6288.4|6268.4|6296.6|6276.6|6296.6|6276.6|6287|6267|0
1628270100000|2021-08-06 17:15:00|6295.2|6275.2|6288.4|6268.4|6296.6|6276.6|6287|6267|0
1628270400000|2021-08-06 17:20:00|6287|6267|6294.9|6274.9|6296.5|6276.5|6286.9|6266.9|0
1628270700000|2021-08-06 17:25:00|6295|6275|6288.2|6268.2|6296.4|6276.4|6286.7|6266.7|0
1628271000000|2021-08-06 17:30:00|6286.8|6266.8|6295.1|6275.1|6296.4|6276.4|6286.7|6266.7|0
1628271300000|2021-08-06 17:35:00|6288.3|6268.3|6289.4|6269.4|6296.4|6276.4|6286.7|6266.7|0
1628271600000|2021-08-06 17:40:00|6296.2|6276.2|6287.9|6267.9|6296.2|6276.2|6286.5|6266.5|0
1628271900000|2021-08-06 17:45:00|6288|6268|6294.9|6274.9|6296.4|6276.4|6286.6|6266.6|0
1628272200000|2021-08-06 17:50:00|6288.1|6268.1|6296.1|6276.1|6296.3|6276.3|6286.6|6266.6|0
1628272500000|2021-08-06 17:55:00|6294.7|6274.7|6288.2|6268.2|6296.2|6276.2|6286.5|6266.5|0
1628272800000|2021-08-06 18:00:00|6286.8|6266.8|6288.3|6268.3|6296.4|6276.4|6286.8|6266.8|0
1628273100000|2021-08-06 18:05:00|6286.9|6266.9|6295|6275|6296.5|6276.5|6286.8|6266.8|0
1628273400000|2021-08-06 18:10:00|6288.2|6268.2|6294.8|6274.8|6296.4|6276.4|6286.6|6266.6|0
1628273700000|2021-08-06 18:15:00|6288|6268|6296.4|6276.4|6296.4|6276.4|6286.6|6266.6|0
1628274000000|2021-08-06 18:20:00|6295|6275|6296.2|6276.2|6296.4|6276.4|6286.6|6266.6|0
1628274300000|2021-08-06 18:25:00|6294.8|6274.8|6286.6|6266.6|6296.2|6276.2|6286.6|6266.6|0
1628274600000|2021-08-06 18:30:00|6289.3|6269.3|6286.6|6266.6|6296.2|6276.2|6286.5|6266.5|0
1628274900000|2021-08-06 18:35:00|6289.3|6269.3|6286.5|6266.5|6296.1|6276.1|6286.4|6266.4|0
1628275200000|2021-08-06 18:40:00|6289.2|6269.2|6286.3|6266.3|6296|6276|6286.3|6266.3|0
1628275500000|2021-08-06 18:45:00|6289|6269|6288.7|6268.7|6295.8|6275.8|6286|6266|0
1628275800000|2021-08-06 18:50:00|6295.4|6275.4|6295.4|6275.4|6295.6|6275.6|6285.9|6265.9|0
1628276100000|2021-08-06 18:55:00|6294.1|6274.1|6298.6|6278.6|6298.7|6278.7|6285.7|6265.7|0
1628471700000|2021-08-09 01:15:00|6288.5|6268.5|6287.6|6267.6|6288.5|6268.5|6287.3|6267.3|0
1628472000000|2021-08-09 01:20:00|6287.7|6267.7|6286.9|6266.9|6288.1|6268.1|6286.7|6266.7|0
1628472300000|2021-08-09 01:25:00|6286.8|6266.8|6287.4|6267.4|6287.5|6267.5|6286.8|6266.8|0
1628472600000|2021-08-09 01:30:00|6287.3|6267.3|6288|6268|6288|6268|6286.9|6266.9|0
1628472900000|2021-08-09 01:35:00|6287.9|6267.9|6288.1|6268.1|6288.3|6268.3|6287.3|6267.3|0
1628473200000|2021-08-09 01:40:00|6288.2|6268.2|6289.2|6269.2|6289.5|6269.5|6288.2|6268.2|0
1628473500000|2021-08-09 01:45:00|6289.3|6269.3|6289.8|6269.8|6290.1|6270.1|6288.8|6268.8|0
1628473800000|2021-08-09 01:50:00|6289.9|6269.9|6289.5|6269.5|6290.2|6270.2|6289.4|6269.4|0
1628474100000|2021-08-09 01:55:00|6289.4|6269.4|6288.5|6268.5|6289.6|6269.6|6288.3|6268.3|0
1628474400000|2021-08-09 02:00:00|6288.6|6268.6|6290.1|6270.1|6290.1|6270.1|6288.3|6268.3|0
1628474700000|2021-08-09 02:05:00|6290|6270|6290.5|6270.5|6290.7|6270.7|6290|6270|0
1628475000000|2021-08-09 02:10:00|6290.6|6270.6|6290.7|6270.7|6291|6271|6290.5|6270.5|0
1628475300000|2021-08-09 02:15:00|6290.6|6270.6|6291.5|6271.5|6291.6|6271.6|6290.6|6270.6|0
1628475600000|2021-08-09 02:20:00|6291.6|6271.6|6291.2|6271.2|6291.7|6271.7|6291|6271|0
1628475900000|2021-08-09 02:25:00|6291|6271|6291|6271|6291.4|6271.4|6290.7|6270.7|0
1628476200000|2021-08-09 02:30:00|6291.2|6271.2|6291.2|6271.2|6291.5|6271.5|6290.9|6270.9|0
1628476500000|2021-08-09 02:35:00|6291|6271|6290.9|6270.9|6291.3|6271.3|6290.7|6270.7|0
1628476800000|2021-08-09 02:40:00|6291|6271|6291.4|6271.4|6291.4|6271.4|6290.9|6270.9|0
1628477100000|2021-08-09 02:45:00|6291.5|6271.5|6291.4|6271.4|6291.6|6271.6|6291.3|6271.3|0
1628477400000|2021-08-09 02:50:00|6291.5|6271.5|6291.5|6271.5|6291.7|6271.7|6291.4|6271.4|0
1628477700000|2021-08-09 02:55:00|6291.6|6271.6|6292.2|6272.2|6292.2|6272.2|6291.5|6271.5|0
1628478000000|2021-08-09 03:00:00|6292|6272|6292.6|6272.6|6292.7|6272.7|6292|6272|0
1628478300000|2021-08-09 03:05:00|6292.7|6272.7|6292.9|6272.9|6293.3|6273.3|6292.5|6272.5|0
1628478600000|2021-08-09 03:10:00|6293|6273|6293.3|6273.3|6293.5|6273.5|6292.7|6272.7|0
1628478900000|2021-08-09 03:15:00|6293.4|6273.4|6292.3|6272.3|6293.4|6273.4|6291.9|6271.9|0
1628479200000|2021-08-09 03:20:00|6292.4|6272.4|6292|6272|6292.5|6272.5|6291.8|6271.8|0
1628479500000|2021-08-09 03:25:00|6292.1|6272.1|6292.6|6272.6|6292.7|6272.7|6291.8|6271.8|0
1628479800000|2021-08-09 03:30:00|6292.5|6272.5|6292.4|6272.4|6292.6|6272.6|6292.2|6272.2|0
1628480100000|2021-08-09 03:35:00|6292.3|6272.3|6291.7|6271.7|6292.3|6272.3|6291.5|6271.5|0
1628480400000|2021-08-09 03:40:00|6291.6|6271.6|6291.6|6271.6|6291.9|6271.9|6290.9|6270.9|0
1628480700000|2021-08-09 03:45:00|6291.5|6271.5|6291.6|6271.6|6291.7|6271.7|6291.1|6271.1|0
1628481000000|2021-08-09 03:50:00|6291.5|6271.5|6291.7|6271.7|6292.2|6272.2|6291.4|6271.4|0
1628481300000|2021-08-09 03:55:00|6291.6|6271.6|6291.7|6271.7|6291.7|6271.7|6291.4|6271.4|0
1628481600000|2021-08-09 04:00:00|6291.9|6271.9|6292.2|6272.2|6292.4|6272.4|6291.8|6271.8|0
1628481900000|2021-08-09 04:05:00|6291.9|6271.9|6291.4|6271.4|6291.9|6271.9|6291.2|6271.2|0
1628482200000|2021-08-09 04:10:00|6291.5|6271.5|6291.7|6271.7|6291.7|6271.7|6291.4|6271.4|0
1628482500000|2021-08-09 04:15:00|6291.8|6271.8|6292.4|6272.4|6292.5|6272.5|6291.8|6271.8|0
1628482800000|2021-08-09 04:20:00|6292.5|6272.5|6292.5|6272.5|6292.5|6272.5|6292.3|6272.3|0
1628483100000|2021-08-09 04:25:00|6292.4|6272.4|6292.1|6272.1|6292.4|6272.4|6292|6272|0
1628483400000|2021-08-09 04:30:00|6292.2|6272.2|6292.6|6272.6|6292.6|6272.6|6292.1|6272.1|0
1628483700000|2021-08-09 04:35:00|6292.5|6272.5|6292.2|6272.2|6292.6|6272.6|6292.2|6272.2|0
1628484000000|2021-08-09 04:40:00|6292.3|6272.3|6292.5|6272.5|6292.5|6272.5|6292.1|6272.1|0
1628484300000|2021-08-09 04:45:00|6292.4|6272.4|6292.3|6272.3|6292.5|6272.5|6292.1|6272.1|0
1628484600000|2021-08-09 04:50:00|6292.2|6272.2|6292.8|6272.8|6292.8|6272.8|6292.2|6272.2|0
1628484900000|2021-08-09 04:55:00|6292.9|6272.9|6292.5|6272.5|6293|6273|6292.5|6272.5|0
1628485200000|2021-08-09 05:00:00|6292.4|6272.4|6292.5|6272.5|6292.6|6272.6|6292|6272|0
1628485500000|2021-08-09 05:05:00|6292.4|6272.4|6291.3|6271.3|6292.5|6272.5|6291.2|6271.2|0
1628485800000|2021-08-09 05:10:00|6291.5|6271.5|6291.1|6271.1|6292|6272|6291.1|6271.1|0
1628486100000|2021-08-09 05:15:00|6291|6271|6291.4|6271.4|6291.5|6271.5|6290.8|6270.8|0
1628486400000|2021-08-09 05:20:00|6291.3|6271.3|6291.3|6271.3|6291.8|6271.8|6291.2|6271.2|0
1628486700000|2021-08-09 05:25:00|6291.4|6271.4|6291.7|6271.7|6291.8|6271.8|6291.4|6271.4|0
1628487000000|2021-08-09 05:30:00|6291.8|6271.8|6291.7|6271.7|6291.9|6271.9|6291.4|6271.4|0
1628487300000|2021-08-09 05:35:00|6291.8|6271.8|6292.1|6272.1|6292.3|6272.3|6291.7|6271.7|0
1628487600000|2021-08-09 05:40:00|6292.3|6272.3|6291.7|6271.7|6292.3|6272.3|6291.7|6271.7|0
1628487900000|2021-08-09 05:45:00|6291.5|6271.5|6292.2|6272.2|6292.3|6272.3|6291.4|6271.4|0
1628488200000|2021-08-09 05:50:00|6291.9|6271.9|6292.1|6272.1|6292.2|6272.2|6291.5|6271.5|0
1628488500000|2021-08-09 05:55:00|6292|6272|6290.4|6270.4|6292|6272|6290.4|6270.4|0
1628488800000|2021-08-09 06:00:00|6290.2|6270.2|6288.3|6268.3|6290.2|6270.2|6287.2|6267.2|0
1628489100000|2021-08-09 06:05:00|6288.2|6268.2|6288.7|6268.7|6289.6|6269.6|6287.5|6267.5|0
1628489400000|2021-08-09 06:10:00|6288.6|6268.6|6276.7|6256.7|6288.6|6268.6|6276.3|6256.3|0
1628489700000|2021-08-09 06:15:00|6276.5|6256.5|6277.3|6257.3|6277.7|6257.7|6276|6256|0
1628490000000|2021-08-09 06:20:00|6277.4|6257.4|6277.7|6257.7|6278.8|6258.8|6277|6257|0
1628490300000|2021-08-09 06:25:00|6277.8|6257.8|6278|6258|6278.2|6258.2|6277.5|6257.5|0
1628490600000|2021-08-09 06:30:00|6278.1|6258.1|6278.3|6258.3|6278.4|6258.4|6277.1|6257.1|0
1628490900000|2021-08-09 06:35:00|6278.4|6258.4|6277.9|6257.9|6278.5|6258.5|6276.9|6256.9|0
1628491200000|2021-08-09 06:40:00|6277.8|6257.8|6277.2|6257.2|6277.9|6257.9|6276.9|6256.9|0
1628491500000|2021-08-09 06:45:00|6276.9|6256.9|6277.1|6257.1|6277.3|6257.3|6276|6256|0
1628491800000|2021-08-09 06:50:00|6277.3|6257.3|6279.3|6259.3|6279.4|6259.4|6277.1|6257.1|0
1628492100000|2021-08-09 06:55:00|6279.4|6259.4|6278.6|6258.6|6279.8|6259.8|6277.9|6257.9|0
1628492400000|2021-08-09 07:00:00|6278.8|6258.8|6282.5|6262.5|6283.4|6263.4|6278.3|6258.3|0
1628492700000|2021-08-09 07:05:00|6282.4|6262.4|6283.1|6263.1|6284.2|6264.2|6281.7|6261.7|0
1628493000000|2021-08-09 07:10:00|6283.3|6263.3|6281.9|6261.9|6283.9|6263.9|6281.2|6261.2|0
1628493300000|2021-08-09 07:15:00|6282.1|6262.1|6281.6|6261.6|6283|6263|6280.8|6260.8|0
1628493600000|2021-08-09 07:20:00|6281.5|6261.5|6281.8|6261.8|6282.8|6262.8|6280.7|6260.7|0
1628493900000|2021-08-09 07:25:00|6281.7|6261.7|6280.8|6260.8|6282.3|6262.3|6280.4|6260.4|0
1628494200000|2021-08-09 07:30:00|6280.7|6260.7|6279.8|6259.8|6280.9|6260.9|6278.7|6258.7|0
1628494500000|2021-08-09 07:35:00|6279.7|6259.7|6278|6258|6280|6260|6277.9|6257.9|0
1628494800000|2021-08-09 07:40:00|6278.1|6258.1|6277.8|6257.8|6278.8|6258.8|6277.5|6257.5|0
1628495100000|2021-08-09 07:45:00|6277.9|6257.9|6278|6258|6279|6259|6277.6|6257.6|0
1628495400000|2021-08-09 07:50:00|6277.9|6257.9|6278.2|6258.2|6278.3|6258.3|6277.1|6257.1|0
1628495700000|2021-08-09 07:55:00|6278.3|6258.3|6280|6260|6280.4|6260.4|6277.6|6257.6|0
1628496000000|2021-08-09 08:00:00|6279.8|6259.8|6278.5|6258.5|6280.2|6260.2|6277.8|6257.8|0
1628496300000|2021-08-09 08:05:00|6278.4|6258.4|6276.4|6256.4|6278.7|6258.7|6276.1|6256.1|0
1628496600000|2021-08-09 08:10:00|6276.3|6256.3|6278.4|6258.4|6278.7|6258.7|6276.2|6256.2|0
1628496900000|2021-08-09 08:15:00|6278.3|6258.3|6295.4|6275.4|6296.3|6276.3|6277.5|6257.5|0
1628497200000|2021-08-09 08:20:00|6295.3|6275.3|6295.2|6275.2|6295.7|6275.7|6294.7|6274.7|0
1628497500000|2021-08-09 08:25:00|6295.1|6275.1|6295.1|6275.1|6295.2|6275.2|6294.5|6274.5|0
1628497800000|2021-08-09 08:30:00|6295.2|6275.2|6294.7|6274.7|6295.7|6275.7|6293.7|6273.7|0
1628498100000|2021-08-09 08:35:00|6294.8|6274.8|6295|6275|6295.4|6275.4|6294.1|6274.1|0
1628498400000|2021-08-09 08:40:00|6294.9|6274.9|6296.3|6276.3|6296.8|6276.8|6294.4|6274.4|0
1628498700000|2021-08-09 08:45:00|6296.5|6276.5|6296.2|6276.2|6296.8|6276.8|6295.4|6275.4|0
1628499000000|2021-08-09 08:50:00|6296.1|6276.1|6296.1|6276.1|6296.4|6276.4|6295.8|6275.8|0
1628499300000|2021-08-09 08:55:00|6296|6276|6296.7|6276.7|6296.7|6276.7|6295.8|6275.8|0
1628499600000|2021-08-09 09:00:00|6296.4|6276.4|6295.7|6275.7|6296.4|6276.4|6294.9|6274.9|0
1628499900000|2021-08-09 09:05:00|6295.6|6275.6|6295.5|6275.5|6296.1|6276.1|6295|6275|0
1628500200000|2021-08-09 09:10:00|6295.4|6275.4|6294.4|6274.4|6295.7|6275.7|6294.1|6274.1|0
1628500500000|2021-08-09 09:15:00|6294.5|6274.5|6293.5|6273.5|6295.1|6275.1|6293.3|6273.3|0
1628500800000|2021-08-09 09:20:00|6293.3|6273.3|6293.9|6273.9|6294.1|6274.1|6292.8|6272.8|0
1628501100000|2021-08-09 09:25:00|6294|6274|6293.2|6273.2|6294.1|6274.1|6293.2|6273.2|0
1628501400000|2021-08-09 09:30:00|6293.3|6273.3|6293.7|6273.7|6294.3|6274.3|6293.2|6273.2|0
1628501700000|2021-08-09 09:35:00|6293.8|6273.8|6295.1|6275.1|6295.3|6275.3|6293.2|6273.2|0
1628502000000|2021-08-09 09:40:00|6295|6275|6294.3|6274.3|6295.3|6275.3|6294.2|6274.2|0
1628502300000|2021-08-09 09:45:00|6294.2|6274.2|6293.9|6273.9|6294.5|6274.5|6293.4|6273.4|0
1628502600000|2021-08-09 09:50:00|6294|6274|6295.8|6275.8|6295.9|6275.9|6293.9|6273.9|0
1628502900000|2021-08-09 09:55:00|6296|6276|6295.8|6275.8|6296.3|6276.3|6295.5|6275.5|0
1628503200000|2021-08-09 10:00:00|6295.6|6275.6|6297.6|6277.6|6297.8|6277.8|6295.5|6275.5|0
1628503500000|2021-08-09 10:05:00|6297.8|6277.8|6297|6277|6298.1|6278.1|6297|6277|0
1628503800000|2021-08-09 10:10:00|6297.1|6277.1|6297.3|6277.3|6297.6|6277.6|6296.8|6276.8|0
1628504100000|2021-08-09 10:15:00|6297.4|6277.4|6295.9|6275.9|6297.6|6277.6|6295.9|6275.9|0
1628504400000|2021-08-09 10:20:00|6296|6276|6295.8|6275.8|6297.4|6277.4|6295.7|6275.7|0
1628504700000|2021-08-09 10:25:00|6296|6276|6295.2|6275.2|6296.1|6276.1|6295.2|6275.2|0
1628505000000|2021-08-09 10:30:00|6295.3|6275.3|6295.6|6275.6|6296|6276|6294.8|6274.8|0
1628505300000|2021-08-09 10:35:00|6295.3|6275.3|6294.2|6274.2|6295.5|6275.5|6294|6274|0
1628505600000|2021-08-09 10:40:00|6294.3|6274.3|6294.5|6274.5|6294.9|6274.9|6294.2|6274.2|0
1628505900000|2021-08-09 10:45:00|6294.4|6274.4|6294.7|6274.7|6294.8|6274.8|6294.2|6274.2|0
1628506200000|2021-08-09 10:50:00|6294.6|6274.6|6295.1|6275.1|6295.9|6275.9|6294.5|6274.5|0
1628506500000|2021-08-09 10:55:00|6295.2|6275.2|6293.5|6273.5|6295.4|6275.4|6293.5|6273.5|0
1628506800000|2021-08-09 11:00:00|6293.8|6273.8|6293.8|6273.8|6293.9|6273.9|6292.8|6272.8|0
1628507100000|2021-08-09 11:05:00|6293.5|6273.5|6294.6|6274.6|6294.9|6274.9|6293.3|6273.3|0
1628507400000|2021-08-09 11:10:00|6294.7|6274.7|6294.9|6274.9|6295.8|6275.8|6294.3|6274.3|0
1628507700000|2021-08-09 11:15:00|6294.8|6274.8|6294.9|6274.9|6295.1|6275.1|6294.5|6274.5|0
1628508000000|2021-08-09 11:20:00|6294.6|6274.6|6296.2|6276.2|6296.4|6276.4|6294.5|6274.5|0
1628508300000|2021-08-09 11:25:00|6296.3|6276.3|6296.2|6276.2|6296.7|6276.7|6296.1|6276.1|0
1628508600000|2021-08-09 11:30:00|6296.3|6276.3|6296.5|6276.5|6296.7|6276.7|6296.2|6276.2|0
1628508900000|2021-08-09 11:35:00|6296.6|6276.6|6296.6|6276.6|6297.2|6277.2|6296.2|6276.2|0
1628509200000|2021-08-09 11:40:00|6296.9|6276.9|6297.1|6277.1|6297.7|6277.7|6296.6|6276.6|0
1628509500000|2021-08-09 11:45:00|6297.2|6277.2|6297.1|6277.1|6297.4|6277.4|6296.7|6276.7|0
1628509800000|2021-08-09 11:50:00|6297|6277|6297|6277|6297.3|6277.3|6296.7|6276.7|0
1628510100000|2021-08-09 11:55:00|6297.1|6277.1|6297.4|6277.4|6297.9|6277.9|6296.9|6276.9|0
1628510400000|2021-08-09 12:00:00|6297.5|6277.5|6295.9|6275.9|6297.5|6277.5|6295.8|6275.8|0
1628510700000|2021-08-09 12:05:00|6295.8|6275.8|6296.4|6276.4|6296.4|6276.4|6295.5|6275.5|0
1628511000000|2021-08-09 12:10:00|6296.2|6276.2|6295.9|6275.9|6296.5|6276.5|6295.5|6275.5|0
1628511300000|2021-08-09 12:15:00|6295.7|6275.7|6294.5|6274.5|6295.7|6275.7|6294.2|6274.2|0
1628511600000|2021-08-09 12:20:00|6294.6|6274.6|6294.2|6274.2|6295.1|6275.1|6294|6274|0
1628511900000|2021-08-09 12:25:00|6294.3|6274.3|6295.2|6275.2|6295.2|6275.2|6294|6274|0
1628512200000|2021-08-09 12:30:00|6295.3|6275.3|6295.1|6275.1|6295.6|6275.6|6294.8|6274.8|0
1628512500000|2021-08-09 12:35:00|6294.9|6274.9|6294.9|6274.9|6295.3|6275.3|6294.8|6274.8|0
1628512800000|2021-08-09 12:40:00|6295|6275|6295.7|6275.7|6296|6276|6295|6275|0
1628513100000|2021-08-09 12:45:00|6295.9|6275.9|6296.7|6276.7|6297|6277|6295.6|6275.6|0
1628513400000|2021-08-09 12:50:00|6296.9|6276.9|6297.9|6277.9|6299.1|6279.1|6296.7|6276.7|0
1628513700000|2021-08-09 12:55:00|6298|6278|6297.8|6277.8|6298.2|6278.2|6297.2|6277.2|0
1628514000000|2021-08-09 13:00:00|6298.1|6278.1|6298.3|6278.3|6299.1|6279.1|6298.1|6278.1|0
1628514300000|2021-08-09 13:05:00|6298.5|6278.5|6298.5|6278.5|6298.6|6278.6|6297.7|6277.7|0
1628514600000|2021-08-09 13:10:00|6298.4|6278.4|6298.7|6278.7|6299|6279|6298|6278|0
1628514900000|2021-08-09 13:15:00|6298.5|6278.5|6299.3|6279.3|6299.5|6279.5|6298.4|6278.4|0
1628515200000|2021-08-09 13:20:00|6299.2|6279.2|6299.5|6279.5|6299.7|6279.7|6299|6279|0
1628515500000|2021-08-09 13:25:00|6299.6|6279.6|6300.6|6280.6|6300.8|6280.8|6299.5|6279.5|0
1628515800000|2021-08-09 13:30:00|6300.7|6280.7|6299.4|6279.4|6301.4|6281.4|6299.4|6279.4|0
1628516100000|2021-08-09 13:35:00|6299.3|6279.3|6298.7|6278.7|6299.6|6279.6|6298.3|6278.3|0
1628516400000|2021-08-09 13:40:00|6298.6|6278.6|6299.5|6279.5|6299.6|6279.6|6298.3|6278.3|0
1628516700000|2021-08-09 13:45:00|6299.6|6279.6|6299.7|6279.7|6300|6280|6299.3|6279.3|0
1628517000000|2021-08-09 13:50:00|6299.8|6279.8|6299.3|6279.3|6300.1|6280.1|6299.2|6279.2|0
1628517300000|2021-08-09 13:55:00|6299.4|6279.4|6299.5|6279.5|6299.9|6279.9|6299.3|6279.3|0
1628517600000|2021-08-09 14:00:00|6299.6|6279.6|6299.2|6279.2|6299.7|6279.7|6299.1|6279.1|0
1628517900000|2021-08-09 14:05:00|6299.3|6279.3|6299.3|6279.3|6299.8|6279.8|6299.2|6279.2|0
1628518200000|2021-08-09 14:10:00|6299.2|6279.2|6280.1|6260.1|6308.9|6288.9|6280.1|6260.1|0
1628518500000|2021-08-09 14:15:00|6280|6260|6281.8|6261.8|6288.4|6268.4|6278.6|6258.6|0
1628518800000|2021-08-09 14:20:00|6281.9|6261.9|6287.4|6267.4|6288.9|6268.9|6279.1|6259.1|0
1628519100000|2021-08-09 14:25:00|6287.5|6267.5|6279.5|6259.5|6289.1|6269.1|6279.4|6259.4|0
1628519400000|2021-08-09 14:30:00|6279.4|6259.4|6287.6|6267.6|6289.2|6269.2|6279.3|6259.3|0
1628519700000|2021-08-09 14:35:00|6280.8|6260.8|6282.4|6262.4|6289.4|6269.4|6279.4|6259.4|0
1628520000000|2021-08-09 14:40:00|6289.1|6269.1|6281.2|6261.2|6289.5|6269.5|6279.7|6259.7|0
1628520300000|2021-08-09 14:45:00|6281.3|6261.3|6288|6268|6289.5|6269.5|6279.8|6259.8|0
1628520600000|2021-08-09 14:50:00|6287.9|6267.9|6279.7|6259.7|6289.7|6269.7|6279.6|6259.6|0
1628520900000|2021-08-09 14:55:00|6279.8|6259.8|6281|6261|6289.3|6269.3|6279.3|6259.3|0
1628521200000|2021-08-09 15:00:00|6280.9|6260.9|6287.5|6267.5|6289.1|6269.1|6279.2|6259.2|0
1628521500000|2021-08-09 15:05:00|6287.4|6267.4|6287.7|6267.7|6289|6269|6279.2|6259.2|0
1628521800000|2021-08-09 15:10:00|6280.9|6260.9|6279.7|6259.7|6289.2|6269.2|6279.6|6259.6|0
1628522100000|2021-08-09 15:15:00|6282.4|6262.4|6279.8|6259.8|6289.4|6269.4|6279.7|6259.7|0
1628522400000|2021-08-09 15:20:00|6279.9|6259.9|6281.1|6261.1|6289.4|6269.4|6279.6|6259.6|0
1628522700000|2021-08-09 15:25:00|6279.8|6259.8|6288.3|6268.3|6289.7|6269.7|6279.7|6259.7|0
1628523000000|2021-08-09 15:30:00|6281.5|6261.5|6287.9|6267.9|6289.8|6269.8|6279.8|6259.8|0
1628523300000|2021-08-09 15:35:00|6287.8|6267.8|6288|6268|6289.5|6269.5|6279.6|6259.6|0
1628523600000|2021-08-09 15:40:00|6281.2|6261.2|6287.9|6267.9|6289.4|6269.4|6279.7|6259.7|0
1628523900000|2021-08-09 15:45:00|6287.8|6267.8|6288.1|6268.1|6289.5|6269.5|6279.7|6259.7|0
1628524200000|2021-08-09 15:50:00|6281.4|6261.4|6281.7|6261.7|6289.8|6269.8|6280|6260|0
1628524500000|2021-08-09 15:55:00|6280.3|6260.3|6280.3|6260.3|6289.8|6269.8|6280.2|6260.2|0
1628524800000|2021-08-09 16:00:00|6724|6717|6732|6721|6747|6729|6724|6717|6
1628525100000|2021-08-09 16:05:00|6732|6722|6736|6733|6747|6733|6732|6722|2
1628525400000|2021-08-09 16:10:00|6736|6733|6740|6736|6747|6738|6735|6724|10
1628525700000|2021-08-09 16:15:00|6740|6736|6739|6727|6747|6739|6738|6726|1
1628526000000|2021-08-09 16:20:00|6738|6727|6730|6720|6740|6727|6729|6718|3
1628526300000|2021-08-09 16:25:00|6730|6720|6738|6725|6740|6726|6730|6720|0
1628526600000|2021-08-09 16:30:00|6738|6725|6736|6728|6739|6728|6736|6725|0
1628526900000|2021-08-09 16:35:00|6738|6728|6738|6725|6739|6737|6734|6724|2
1628527200000|2021-08-09 16:40:00|6737|6725|6737|6725|6738|6725|6735|6725|0
1628527500000|2021-08-09 16:45:00|6737|6724|6728|6724|6744|6725|6724|6711|7
1628527800000|2021-08-09 16:50:00|6728|6724|6728|6720|6728|6724|6728|6718|0
1628528100000|2021-08-09 16:55:00|6728|6720|6728|6722|6728|6724|6727|6720|0
1628528400000|2021-08-09 17:00:00|6728|6720|6728|6721|6728|6722|6727|6717|1
1628528700000|2021-08-09 17:05:00|6728|6721|6728|6723|6728|6724|6727|6718|2
1628529000000|2021-08-09 17:10:00|6728|6722|6735|6718|6735|6727|6728|6718|1
1628529300000|2021-08-09 17:15:00|6735|6718|6728|6720|6735|6721|6728|6715|0
1628529600000|2021-08-09 17:20:00|6728|6716|6727|6717|6728|6724|6726|6715|1
1628529900000|2021-08-09 17:25:00|6727|6717|6725|6718|6728|6724|6724|6715|1
1628530200000|2021-08-09 17:30:00|6725|6718|6728|6715|6728|6721|6725|6715|0
1628530500000|2021-08-09 17:35:00|6728|6715|6728|6715|6728|6715|6728|6715|0
1628530800000|2021-08-09 17:40:00|6728|6715|6728|6715|6728|6715|6728|6715|0
1628531100000|2021-08-09 17:45:00|6728|6715|6728|6721|6728|6721|6728|6715|0
1628531400000|2021-08-09 17:50:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628531700000|2021-08-09 17:55:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628532000000|2021-08-09 18:00:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628532300000|2021-08-09 18:05:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628532600000|2021-08-09 18:10:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628532900000|2021-08-09 18:15:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628533200000|2021-08-09 18:20:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628533500000|2021-08-09 18:25:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628533800000|2021-08-09 18:30:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628534100000|2021-08-09 18:35:00|6728|6721|6728|6721|6728|6721|6728|6721|0
1628534400000|2021-08-09 18:40:00|6728|6721|6739|6721|6740|6722|6728|6721|1
1628534700000|2021-08-09 18:45:00|6739|6721|6739|6721|6739|6721|6739|6721|0
1628535000000|2021-08-09 18:50:00|6739|6721|6739|6721|6739|6721|6739|6721|0
1628535300000|2021-08-09 18:55:00|6739|6721|6739|6721|6744|6721|6739|6721|1
1628558100000|2021-08-10 01:15:00|6291.8|6271.8|6291.7|6271.7|6292.5|6272.5|6291.6|6271.6|0
1628558400000|2021-08-10 01:20:00|6291.6|6271.6|6291.4|6271.4|6292.6|6272.6|6291.4|6271.4|0
1628558700000|2021-08-10 01:25:00|6291.6|6271.6|6290.6|6270.6|6291.7|6271.7|6290.4|6270.4|0
1628559000000|2021-08-10 01:30:00|6290.5|6270.5|6289.8|6269.8|6291.2|6271.2|6289.7|6269.7|0
1628559300000|2021-08-10 01:35:00|6289.7|6269.7|6290.4|6270.4|6290.6|6270.6|6289.7|6269.7|0
1628559600000|2021-08-10 01:40:00|6290.3|6270.3|6289.9|6269.9|6290.8|6270.8|6289.9|6269.9|0
1628559900000|2021-08-10 01:45:00|6289.8|6269.8|6287.4|6267.4|6289.8|6269.8|6287.2|6267.2|0
1628560200000|2021-08-10 01:50:00|6287.3|6267.3|6284.7|6264.7|6287.6|6267.6|6283.9|6263.9|0
1628560500000|2021-08-10 01:55:00|6284.6|6264.6|6282.8|6262.8|6284.7|6264.7|6282.1|6262.1|0
1628560800000|2021-08-10 02:00:00|6282.7|6262.7|6282.7|6262.7|6283|6263|6281.6|6261.6|0
1628561100000|2021-08-10 02:05:00|6282.6|6262.6|6282.8|6262.8|6283.2|6263.2|6282.1|6262.1|0
1628561400000|2021-08-10 02:10:00|6282.7|6262.7|6282.9|6262.9|6283.1|6263.1|6282.2|6262.2|0
1628561700000|2021-08-10 02:15:00|6282.8|6262.8|6283|6263|6283.3|6263.3|6282.4|6262.4|0
1628562000000|2021-08-10 02:20:00|6283.1|6263.1|6282.2|6262.2|6283.2|6263.2|6282|6262|0
1628562300000|2021-08-10 02:25:00|6282.3|6262.3|6283.2|6263.2|6283.5|6263.5|6282.3|6262.3|0
1628562600000|2021-08-10 02:30:00|6283.1|6263.1|6282.8|6262.8|6283.8|6263.8|6282.7|6262.7|0
1628562900000|2021-08-10 02:35:00|6282.7|6262.7|6283.1|6263.1|6283.2|6263.2|6282.2|6262.2|0
1628563200000|2021-08-10 02:40:00|6283.2|6263.2|6283.1|6263.1|6284|6264|6283|6263|0
1628563500000|2021-08-10 02:45:00|6283|6263|6283.8|6263.8|6283.9|6263.9|6283|6263|0
1628563800000|2021-08-10 02:50:00|6283.9|6263.9|6285.4|6265.4|6285.4|6265.4|6283.9|6263.9|0
1628564100000|2021-08-10 02:55:00|6285.3|6265.3|6284.9|6264.9|6285.4|6265.4|6284.8|6264.8|0
1628564400000|2021-08-10 03:00:00|6285|6265|6284.8|6264.8|6285.2|6265.2|6284.7|6264.7|0
1628564700000|2021-08-10 03:05:00|6284.9|6264.9|6284.4|6264.4|6285|6265|6284.4|6264.4|0
1628565000000|2021-08-10 03:10:00|6284.7|6264.7|6283.9|6263.9|6284.7|6264.7|6283.6|6263.6|0
1628565300000|2021-08-10 03:15:00|6284|6264|6283.8|6263.8|6284.1|6264.1|6283.6|6263.6|0
1628565600000|2021-08-10 03:20:00|6283.7|6263.7|6283.2|6263.2|6283.9|6263.9|6283.1|6263.1|0
1628565900000|2021-08-10 03:25:00|6283.3|6263.3|6284.1|6264.1|6284.1|6264.1|6283.1|6263.1|0
1628566200000|2021-08-10 03:30:00|6284|6264|6283.6|6263.6|6284.3|6264.3|6283.3|6263.3|0
1628566500000|2021-08-10 03:35:00|6283.4|6263.4|6283.2|6263.2|6283.6|6263.6|6283|6263|0
1628566800000|2021-08-10 03:40:00|6283.1|6263.1|6283.8|6263.8|6283.8|6263.8|6283|6263|0
1628567100000|2021-08-10 03:45:00|6283.7|6263.7|6283.1|6263.1|6283.8|6263.8|6283.1|6263.1|0
1628567400000|2021-08-10 03:50:00|6283.2|6263.2|6283.6|6263.6|6283.6|6263.6|6283.1|6263.1|0
1628567700000|2021-08-10 03:55:00|6283.5|6263.5|6283.6|6263.6|6283.9|6263.9|6283.4|6263.4|0
1628568000000|2021-08-10 04:00:00|6283.7|6263.7|6283.6|6263.6|6283.9|6263.9|6283.4|6263.4|0
1628568300000|2021-08-10 04:05:00|6283.4|6263.4|6283.9|6263.9|6283.9|6263.9|6283.2|6263.2|0
1628568600000|2021-08-10 04:10:00|6283.8|6263.8|6283.9|6263.9|6283.9|6263.9|6283.8|6263.8|0
1628568900000|2021-08-10 04:15:00|6283.8|6263.8|6284.3|6264.3|6284.5|6264.5|6283.4|6263.4|0
1628569200000|2021-08-10 04:20:00|6284.4|6264.4|6284.3|6264.3|6284.7|6264.7|6284|6264|0
1628569500000|2021-08-10 04:25:00|6284.2|6264.2|6283.5|6263.5|6284.3|6264.3|6283.4|6263.4|0
1628569800000|2021-08-10 04:30:00|6283.4|6263.4|6283.7|6263.7|6283.9|6263.9|6283.3|6263.3|0
1628570100000|2021-08-10 04:35:00|6283.8|6263.8|6284.4|6264.4|6284.4|6264.4|6283.7|6263.7|0
1628570400000|2021-08-10 04:40:00|6284.5|6264.5|6284.8|6264.8|6285|6265|6284.4|6264.4|0
1628570700000|2021-08-10 04:45:00|6284.6|6264.6|6284.8|6264.8|6284.9|6264.9|6284.6|6264.6|0
1628571000000|2021-08-10 04:50:00|6284.6|6264.6|6285.4|6265.4|6285.6|6265.6|6284.5|6264.5|0
1628571300000|2021-08-10 04:55:00|6285.5|6265.5|6285.6|6265.6|6285.9|6265.9|6285.4|6265.4|0
1628571600000|2021-08-10 05:00:00|6285.5|6265.5|6285.4|6265.4|6286.2|6266.2|6285.2|6265.2|0
1628571900000|2021-08-10 05:05:00|6285.5|6265.5|6285.4|6265.4|6285.9|6265.9|6285.1|6265.1|0
1628572200000|2021-08-10 05:10:00|6285.3|6265.3|6285.3|6265.3|6285.5|6265.5|6284.9|6264.9|0
1628572500000|2021-08-10 05:15:00|6285.2|6265.2|6285|6265|6285.3|6265.3|6284.9|6264.9|0
1628572800000|2021-08-10 05:20:00|6285.1|6265.1|6285.4|6265.4|6285.5|6265.5|6285|6265|0
1628573100000|2021-08-10 05:25:00|6285.5|6265.5|6285.6|6265.6|6285.9|6265.9|6285.1|6265.1|0
1628573400000|2021-08-10 05:30:00|6285.8|6265.8|6286.3|6266.3|6286.5|6266.5|6285.7|6265.7|0
1628573700000|2021-08-10 05:35:00|6286.2|6266.2|6286.6|6266.6|6287|6267|6286.1|6266.1|0
1628574000000|2021-08-10 05:40:00|6286.5|6266.5|6287.6|6267.6|6288|6268|6286.5|6266.5|0
1628574300000|2021-08-10 05:45:00|6287.7|6267.7|6286.8|6266.8|6288|6268|6286.7|6266.7|0
1628574600000|2021-08-10 05:50:00|6286.7|6266.7|6286.4|6266.4|6286.8|6266.8|6286.2|6266.2|0
1628574900000|2021-08-10 05:55:00|6286.3|6266.3|6286.3|6266.3|6286.6|6266.6|6286.3|6266.3|0
1628575200000|2021-08-10 06:00:00|6286.1|6266.1|6285.5|6265.5|6286.4|6266.4|6284.3|6264.3|0
1628575500000|2021-08-10 06:05:00|6285.4|6265.4|6285.8|6265.8|6286.1|6266.1|6284.7|6264.7|0
1628575800000|2021-08-10 06:10:00|6285.9|6265.9|6286.1|6266.1|6286.4|6266.4|6285.4|6265.4|0
1628576100000|2021-08-10 06:15:00|6286.3|6266.3|6286.2|6266.2|6287|6267|6286.1|6266.1|0
1628576400000|2021-08-10 06:20:00|6286|6266|6285.9|6265.9|6286.5|6266.5|6285.9|6265.9|0
1628576700000|2021-08-10 06:25:00|6286.1|6266.1|6286|6266|6286.2|6266.2|6285.6|6265.6|0
1628577000000|2021-08-10 06:30:00|6286.1|6266.1|6287.2|6267.2|6287.2|6267.2|6286|6266|0
1628577300000|2021-08-10 06:35:00|6287|6267|6287.2|6267.2|6287.4|6267.4|6286.9|6266.9|0
1628577600000|2021-08-10 06:40:00|6287|6267|6287.7|6267.7|6287.8|6267.8|6286.9|6266.9|0
1628577900000|2021-08-10 06:45:00|6287.8|6267.8|6286.6|6266.6|6287.8|6267.8|6286.5|6266.5|0
1628578200000|2021-08-10 06:50:00|6286.7|6266.7|6287.9|6267.9|6288|6268|6286.2|6266.2|0
1628578500000|2021-08-10 06:55:00|6287.6|6267.6|6287.5|6267.5|6287.9|6267.9|6286.1|6266.1|0
1628578800000|2021-08-10 07:00:00|6287.3|6267.3|6290.2|6270.2|6290.9|6270.9|6285.5|6265.5|0
1628579100000|2021-08-10 07:05:00|6290|6270|6289.9|6269.9|6290.4|6270.4|6289.1|6269.1|0
1628579400000|2021-08-10 07:10:00|6289.8|6269.8|6290.3|6270.3|6291|6271|6289.4|6269.4|0
1628579700000|2021-08-10 07:15:00|6290.5|6270.5|6291.5|6271.5|6291.7|6271.7|6289.6|6269.6|0
1628580000000|2021-08-10 07:20:00|6291.4|6271.4|6293|6273|6293.6|6273.6|6291.4|6271.4|0
1628580300000|2021-08-10 07:25:00|6293.1|6273.1|6293.4|6273.4|6293.6|6273.6|6292|6272|0
1628580600000|2021-08-10 07:30:00|6293.5|6273.5|6293.4|6273.4|6294.2|6274.2|6292.6|6272.6|0
1628580900000|2021-08-10 07:35:00|6293.6|6273.6|6292.7|6272.7|6294|6274|6292.6|6272.6|0
1628581200000|2021-08-10 07:40:00|6293|6273|6293.1|6273.1|6293.7|6273.7|6292.7|6272.7|0
1628581500000|2021-08-10 07:45:00|6293.3|6273.3|6292.3|6272.3|6293.4|6273.4|6292.1|6272.1|0
1628581800000|2021-08-10 07:50:00|6292.2|6272.2|6291.6|6271.6|6292.6|6272.6|6291.5|6271.5|0
1628582100000|2021-08-10 07:55:00|6291.9|6271.9|6292.2|6272.2|6292.6|6272.6|6291.5|6271.5|0
1628582400000|2021-08-10 08:00:00|6292.3|6272.3|6293.4|6273.4|6293.7|6273.7|6291.6|6271.6|0
1628582700000|2021-08-10 08:05:00|6293.3|6273.3|6291.5|6271.5|6293.4|6273.4|6290.2|6270.2|0
1628583000000|2021-08-10 08:10:00|6291.4|6271.4|6290.2|6270.2|6291.6|6271.6|6290.1|6270.1|0
1628583300000|2021-08-10 08:15:00|6290.3|6270.3|6289.8|6269.8|6290.4|6270.4|6289.2|6269.2|0
1628583600000|2021-08-10 08:20:00|6290|6270|6289.3|6269.3|6290.1|6270.1|6289.1|6269.1|0
1628583900000|2021-08-10 08:25:00|6289.5|6269.5|6289.8|6269.8|6289.8|6269.8|6289.2|6269.2|0
1628584200000|2021-08-10 08:30:00|6289.6|6269.6|6289.6|6269.6|6290.6|6270.6|6289.5|6269.5|0
1628584500000|2021-08-10 08:35:00|6289.5|6269.5|6289.1|6269.1|6290.4|6270.4|6289.1|6269.1|0
1628584800000|2021-08-10 08:40:00|6289.3|6269.3|6289.6|6269.6|6289.7|6269.7|6289|6269|0
1628585100000|2021-08-10 08:45:00|6289.5|6269.5|6288.7|6268.7|6289.9|6269.9|6288.4|6268.4|0
1628585400000|2021-08-10 08:50:00|6288.6|6268.6|6289.8|6269.8|6290.1|6270.1|6288.5|6268.5|0
1628585700000|2021-08-10 08:55:00|6290.1|6270.1|6290.5|6270.5|6290.8|6270.8|6290.1|6270.1|0
1628586000000|2021-08-10 09:00:00|6290.6|6270.6|6289.9|6269.9|6290.6|6270.6|6289|6269|0
1628586300000|2021-08-10 09:05:00|6290|6270|6288.8|6268.8|6290.4|6270.4|6288.6|6268.6|0
1628586600000|2021-08-10 09:10:00|6288.7|6268.7|6289.6|6269.6|6289.8|6269.8|6288.6|6268.6|0
1628586900000|2021-08-10 09:15:00|6289.5|6269.5|6289.2|6269.2|6289.8|6269.8|6288.7|6268.7|0
1628587200000|2021-08-10 09:20:00|6288.9|6268.9|6289.4|6269.4|6289.7|6269.7|6288.5|6268.5|0
1628587500000|2021-08-10 09:25:00|6289.5|6269.5|6289.7|6269.7|6289.8|6269.8|6289.2|6269.2|0
1628587800000|2021-08-10 09:30:00|6289.9|6269.9|6290.2|6270.2|6290.8|6270.8|6289.6|6269.6|0
1628588100000|2021-08-10 09:35:00|6290.3|6270.3|6290.2|6270.2|6290.3|6270.3|6289.7|6269.7|0
1628588400000|2021-08-10 09:40:00|6290.3|6270.3|6289.8|6269.8|6290.3|6270.3|6289.3|6269.3|0
1628588700000|2021-08-10 09:45:00|6289.7|6269.7|6290.2|6270.2|6290.4|6270.4|6289.7|6269.7|0
1628589000000|2021-08-10 09:50:00|6290.3|6270.3|6290.3|6270.3|6290.7|6270.7|6290.2|6270.2|0
1628589300000|2021-08-10 09:55:00|6290.4|6270.4|6290|6270|6290.7|6270.7|6290|6270|0
1628589600000|2021-08-10 10:00:00|6290.1|6270.1|6289.4|6269.4|6290.9|6270.9|6289.3|6269.3|0
1628589900000|2021-08-10 10:05:00|6289.3|6269.3|6290.1|6270.1|6290.1|6270.1|6289.3|6269.3|0
1628590200000|2021-08-10 10:10:00|6290.2|6270.2|6290.6|6270.6|6290.9|6270.9|6290.1|6270.1|0
1628590500000|2021-08-10 10:15:00|6290.5|6270.5|6291.1|6271.1|6291.2|6271.2|6290.4|6270.4|0
1628590800000|2021-08-10 10:20:00|6291.3|6271.3|6291.6|6271.6|6291.9|6271.9|6291|6271|0
1628591100000|2021-08-10 10:25:00|6291.9|6271.9|6291.6|6271.6|6292.2|6272.2|6290.8|6270.8|0
1628591400000|2021-08-10 10:30:00|6291.7|6271.7|6291|6271|6291.7|6271.7|6290.7|6270.7|0
1628591700000|2021-08-10 10:35:00|6291.1|6271.1|6292.4|6272.4|6292.5|6272.5|6291|6271|0
1628592000000|2021-08-10 10:40:00|6292.2|6272.2|6291.4|6271.4|6292.4|6272.4|6291.4|6271.4|0
1628592300000|2021-08-10 10:45:00|6291.5|6271.5|6291.7|6271.7|6292.1|6272.1|6291.5|6271.5|0
1628592600000|2021-08-10 10:50:00|6291.8|6271.8|6292.1|6272.1|6292.3|6272.3|6291.4|6271.4|0
1628592900000|2021-08-10 10:55:00|6292.2|6272.2|6291.5|6271.5|6292.5|6272.5|6291.5|6271.5|0
1628593200000|2021-08-10 11:00:00|6291.3|6271.3|6292.6|6272.6|6293|6273|6291.2|6271.2|0
1628593500000|2021-08-10 11:05:00|6292.7|6272.7|6292.1|6272.1|6293|6273|6292|6272|0
1628593800000|2021-08-10 11:10:00|6292.2|6272.2|6292.6|6272.6|6292.7|6272.7|6292.1|6272.1|0
1628594100000|2021-08-10 11:15:00|6292.5|6272.5|6292.7|6272.7|6292.7|6272.7|6292.2|6272.2|0
1628594400000|2021-08-10 11:20:00|6293|6273|6292.4|6272.4|6293|6273|6292.3|6272.3|0
1628594700000|2021-08-10 11:25:00|6292.3|6272.3|6292.2|6272.2|6292.7|6272.7|6291.7|6271.7|0
1628595000000|2021-08-10 11:30:00|6292|6272|6292.3|6272.3|6292.3|6272.3|6291.9|6271.9|0
1628595300000|2021-08-10 11:35:00|6292.4|6272.4|6292.3|6272.3|6292.6|6272.6|6292.1|6272.1|0
1628595600000|2021-08-10 11:40:00|6292.1|6272.1|6291.9|6271.9|6292.3|6272.3|6291.5|6271.5|0
1628595900000|2021-08-10 11:45:00|6291.8|6271.8|6292.3|6272.3|6292.3|6272.3|6291.7|6271.7|0
1628596200000|2021-08-10 11:50:00|6292.1|6272.1|6292.3|6272.3|6292.8|6272.8|6291.9|6271.9|0
1628596500000|2021-08-10 11:55:00|6292.1|6272.1|6291.6|6271.6|6292.3|6272.3|6291.6|6271.6|0
1628596800000|2021-08-10 12:00:00|6291.7|6271.7|6291|6271|6291.7|6271.7|6290.9|6270.9|0
1628597100000|2021-08-10 12:05:00|6291.2|6271.2|6291.9|6271.9|6292.1|6272.1|6290.8|6270.8|0
1628597400000|2021-08-10 12:10:00|6291.8|6271.8|6290.9|6270.9|6292.1|6272.1|6290.4|6270.4|0
1628597700000|2021-08-10 12:15:00|6290.8|6270.8|6291.3|6271.3|6291.4|6271.4|6290.5|6270.5|0
1628598000000|2021-08-10 12:20:00|6291.4|6271.4|6290.8|6270.8|6291.7|6271.7|6290.6|6270.6|0
1628598300000|2021-08-10 12:25:00|6290.9|6270.9|6291.4|6271.4|6291.6|6271.6|6290.6|6270.6|0
1628598600000|2021-08-10 12:30:00|6291.5|6271.5|6291.3|6271.3|6291.8|6271.8|6291.1|6271.1|0
1628598900000|2021-08-10 12:35:00|6291.1|6271.1|6291.6|6271.6|6291.8|6271.8|6291.1|6271.1|0
1628599200000|2021-08-10 12:40:00|6291.5|6271.5|6291.5|6271.5|6291.7|6271.7|6291.1|6271.1|0
1628599500000|2021-08-10 12:45:00|6291.7|6271.7|6291.7|6271.7|6292.4|6272.4|6291.7|6271.7|0
1628599800000|2021-08-10 12:50:00|6291.6|6271.6|6291.8|6271.8|6292.3|6272.3|6291.5|6271.5|0
1628600100000|2021-08-10 12:55:00|6291.7|6271.7|6292.2|6272.2|6292.2|6272.2|6291.6|6271.6|0
1628600400000|2021-08-10 13:00:00|6292.1|6272.1|6293.3|6273.3|6293.5|6273.5|6291.9|6271.9|0
1628600700000|2021-08-10 13:05:00|6293.1|6273.1|6293.7|6273.7|6293.7|6273.7|6292.7|6272.7|0
1628601000000|2021-08-10 13:10:00|6293.8|6273.8|6294.5|6274.5|6295|6275|6293.8|6273.8|0
1628601300000|2021-08-10 13:15:00|6294.6|6274.6|6294.3|6274.3|6294.7|6274.7|6294.3|6274.3|0
1628601600000|2021-08-10 13:20:00|6294.5|6274.5|6294.5|6274.5|6294.8|6274.8|6294.3|6274.3|0
1628601900000|2021-08-10 13:25:00|6294.6|6274.6|6296.3|6276.3|6296.4|6276.4|6294.5|6274.5|0
1628602200000|2021-08-10 13:30:00|6296|6276|6294.9|6274.9|6296.6|6276.6|6294.5|6274.5|0
1628602500000|2021-08-10 13:35:00|6295|6275|6295|6275|6295.3|6275.3|6294.8|6274.8|0
1628602800000|2021-08-10 13:40:00|6295.1|6275.1|6295.7|6275.7|6295.7|6275.7|6295|6275|0
1628603100000|2021-08-10 13:45:00|6295.6|6275.6|6295.4|6275.4|6295.7|6275.7|6295|6275|0
1628603400000|2021-08-10 13:50:00|6295.5|6275.5|6302.9|6282.9|6303|6283|6295.3|6275.3|0
1628603700000|2021-08-10 13:55:00|6302.8|6282.8|6303|6283|6303.2|6283.2|6302.8|6282.8|0
1628604000000|2021-08-10 14:00:00|6303.1|6283.1|6303|6283|6303.3|6283.3|6303|6283|0
1628604300000|2021-08-10 14:05:00|6303.1|6283.1|6303.2|6283.2|6303.3|6283.3|6302.8|6282.8|0
1628604600000|2021-08-10 14:10:00|6303.1|6283.1|6303.8|6283.8|6303.8|6283.8|6303.1|6283.1|0
1628604900000|2021-08-10 14:15:00|6303.7|6283.7|6303.4|6283.4|6304|6284|6303.4|6283.4|0
1628605200000|2021-08-10 14:20:00|6303.3|6283.3|6303.6|6283.6|6303.6|6283.6|6303.3|6283.3|0
1628605500000|2021-08-10 14:25:00|6303.7|6283.7|6303.1|6283.1|6303.7|6283.7|6303|6283|0
1628605800000|2021-08-10 14:30:00|6303|6283|6302.2|6282.2|6303.1|6283.1|6301.6|6281.6|0
1628606100000|2021-08-10 14:35:00|6302.1|6282.1|6302.5|6282.5|6302.5|6282.5|6302|6282|0
1628606400000|2021-08-10 14:40:00|6302.4|6282.4|6301.4|6281.4|6302.4|6282.4|6301.3|6281.3|0
1628606700000|2021-08-10 14:45:00|6301.3|6281.3|6302|6282|6302.2|6282.2|6301.3|6281.3|0
1628607000000|2021-08-10 14:50:00|6301.9|6281.9|6301.4|6281.4|6302.1|6282.1|6301|6281|0
1628607300000|2021-08-10 14:55:00|6301.3|6281.3|6301.7|6281.7|6301.7|6281.7|6301.1|6281.1|0
1628607600000|2021-08-10 15:00:00|6301.6|6281.6|6301.6|6281.6|6301.9|6281.9|6301.2|6281.2|0
1628607900000|2021-08-10 15:05:00|6301.7|6281.7|6264.2|6244.2|6301.7|6281.7|6264.2|6244.2|0
1628608200000|2021-08-10 15:10:00|6264.1|6244.1|6264|6244|6264.6|6244.6|6263.9|6243.9|0
1628608500000|2021-08-10 15:15:00|6263.9|6243.9|6264.2|6244.2|6264.4|6244.4|6263.8|6243.8|0
1628608800000|2021-08-10 15:20:00|6264.1|6244.1|6265|6245|6265.2|6245.2|6264.1|6244.1|0
1628609100000|2021-08-10 15:25:00|6265.1|6245.1|6265.1|6245.1|6265.2|6245.2|6264.9|6244.9|0
1628609400000|2021-08-10 15:30:00|6265.2|6245.2|6264.8|6244.8|6265.2|6245.2|6264.7|6244.7|0
1628609700000|2021-08-10 15:35:00|6264.7|6244.7|6265|6245|6265|6245|6264.7|6244.7|0
1628610000000|2021-08-10 15:40:00|6265.1|6245.1|6265.4|6245.4|6265.4|6245.4|6265|6245|0
1628610300000|2021-08-10 15:45:00|6265.3|6245.3|6265.5|6245.5|6265.6|6245.6|6265.3|6245.3|0
1628610600000|2021-08-10 15:50:00|6265.4|6245.4|6265.5|6245.5|6265.6|6245.6|6265.4|6245.4|0
1628610900000|2021-08-10 15:55:00|6265.4|6245.4|6265.5|6245.5|6265.6|6245.6|6265.4|6245.4|0
1628611200000|2021-08-10 16:00:00|6265.6|6245.6|6265.8|6245.8|6266|6246|6265.6|6245.6|0
1628611500000|2021-08-10 16:05:00|6265.7|6245.7|6265.7|6245.7|6266|6246|6265.7|6245.7|0
1628611800000|2021-08-10 16:10:00|6265.6|6245.6|6265.7|6245.7|6265.7|6245.7|6265.5|6245.5|0
1628612100000|2021-08-10 16:15:00|6752|6746|6759|6752|6759|6753|6752|6746|1
1628612400000|2021-08-10 16:20:00|6759|6752|6758|6752|6759|6755|6758|6752|2
1628612700000|2021-08-10 16:25:00|6758|6752|6764|6759|6765|6763|6758|6752|6
1628613000000|2021-08-10 16:30:00|6266|6246|6265.7|6245.7|6266|6246|6265.6|6245.6|0
1628613300000|2021-08-10 16:35:00|6265.8|6245.8|6265.7|6245.7|6265.9|6245.9|6265.6|6245.6|0
1628613600000|2021-08-10 16:40:00|6265.6|6245.6|6265.5|6245.5|6265.7|6245.7|6265.5|6245.5|0
1628613900000|2021-08-10 16:45:00|6265.6|6245.6|6265.6|6245.6|6265.7|6245.7|6265.2|6245.2|0
1628614200000|2021-08-10 16:50:00|6265.5|6245.5|6265.6|6245.6|6265.7|6245.7|6265.5|6245.5|0
1628614500000|2021-08-10 16:55:00|6265.7|6245.7|6265.8|6245.8|6265.8|6245.8|6265.6|6245.6|0
1628614800000|2021-08-10 17:00:00|6265.9|6245.9|6265.8|6245.8|6266|6246|6265.7|6245.7|0
1628615100000|2021-08-10 17:05:00|6265.7|6245.7|6265.8|6245.8|6265.9|6245.9|6265.7|6245.7|0
1628615400000|2021-08-10 17:10:00|6265.9|6245.9|6265.6|6245.6|6265.9|6245.9|6265.6|6245.6|0
1628615700000|2021-08-10 17:15:00|6265.7|6245.7|6265.8|6245.8|6265.9|6245.9|6265.6|6245.6|0
1628616000000|2021-08-10 17:20:00|6265.7|6245.7|6265.6|6245.6|6265.7|6245.7|6265.5|6245.5|0
1628616300000|2021-08-10 17:25:00|6265.5|6245.5|6265.6|6245.6|6265.7|6245.7|6265.3|6245.3|0
1628616600000|2021-08-10 17:30:00|6265.7|6245.7|6265.7|6245.7|6265.8|6245.8|6265.5|6245.5|0
1628616900000|2021-08-10 17:35:00|6265.8|6245.8|6265.6|6245.6|6265.8|6245.8|6265.6|6245.6|0
1628617200000|2021-08-10 17:40:00|6265.7|6245.7|6265.6|6245.6|6265.8|6245.8|6265.6|6245.6|0
1628617500000|2021-08-10 17:45:00|6265.5|6245.5|6265.3|6245.3|6265.6|6245.6|6264.8|6244.8|0
1628617800000|2021-08-10 17:50:00|6265.2|6245.2|6265.3|6245.3|6265.5|6245.5|6265.1|6245.1|0
1628618100000|2021-08-10 17:55:00|6265.4|6245.4|6265.7|6245.7|6265.7|6245.7|6265.3|6245.3|0
1628618400000|2021-08-10 18:00:00|6265.8|6245.8|6265.2|6245.2|6265.9|6245.9|6265.2|6245.2|0
1628618700000|2021-08-10 18:05:00|6265.3|6245.3|6265.1|6245.1|6265.3|6245.3|6265.1|6245.1|0
1628619000000|2021-08-10 18:10:00|6265|6245|6264.9|6244.9|6265.3|6245.3|6264.8|6244.8|0
1628619300000|2021-08-10 18:15:00|6265|6245|6265.3|6245.3|6265.3|6245.3|6264.7|6244.7|0
1628619600000|2021-08-10 18:20:00|6265.2|6245.2|6265.3|6245.3|6265.4|6245.4|6265|6245|0
1628619900000|2021-08-10 18:25:00|6265.4|6245.4|6265.5|6245.5|6265.5|6245.5|6265.3|6245.3|0
1628620200000|2021-08-10 18:30:00|6265.4|6245.4|6265.5|6245.5|6265.6|6245.6|6265.4|6245.4|0
1628620500000|2021-08-10 18:35:00|6265.6|6245.6|6265.7|6245.7|6265.8|6245.8|6265.5|6245.5|0
1628620800000|2021-08-10 18:40:00|6265.6|6245.6|6265.6|6245.6|6265.8|6245.8|6265.5|6245.5|0
1628621100000|2021-08-10 18:45:00|6265.7|6245.7|6265.7|6245.7|6265.8|6245.8|6265.6|6245.6|0
1628621400000|2021-08-10 18:50:00|6265.8|6245.8|6265.6|6245.6|6265.8|6245.8|6265.6|6245.6|0
1628621700000|2021-08-10 18:55:00|6265.5|6245.5|6265.7|6245.7|6265.7|6245.7|6265.5|6245.5|0
1628644500000|2021-08-11 01:15:00|6261.4|6241.4|6262.6|6242.6|6262.7|6242.7|6261.2|6241.2|0
1628644800000|2021-08-11 01:20:00|6262.7|6242.7|6262.6|6242.6|6263|6243|6262.5|6242.5|0
1628645100000|2021-08-11 01:25:00|6262.7|6242.7|6263.8|6243.8|6264.1|6244.1|6262.6|6242.6|0
1628645400000|2021-08-11 01:30:00|6263.7|6243.7|6264.4|6244.4|6264.5|6244.5|6263.7|6243.7|0
1628645700000|2021-08-11 01:35:00|6264.5|6244.5|6264.5|6244.5|6265.1|6245.1|6264.3|6244.3|0
1628646000000|2021-08-11 01:40:00|6264.3|6244.3|6264.9|6244.9|6264.9|6244.9|6264.1|6244.1|0
1628646300000|2021-08-11 01:45:00|6264.8|6244.8|6263.9|6243.9|6264.8|6244.8|6263.8|6243.8|0
1628646600000|2021-08-11 01:50:00|6263.8|6243.8|6265|6245|6265.2|6245.2|6263.8|6243.8|0
1628646900000|2021-08-11 01:55:00|6264.9|6244.9|6264.9|6244.9|6265|6245|6264.2|6244.2|0
1628647200000|2021-08-11 02:00:00|6265.2|6245.2|6264.8|6244.8|6265.2|6245.2|6264.4|6244.4|0
1628647500000|2021-08-11 02:05:00|6264.9|6244.9|6265.5|6245.5|6265.5|6245.5|6264.7|6244.7|0
1628647800000|2021-08-11 02:10:00|6265.6|6245.6|6265.7|6245.7|6266.1|6246.1|6265.5|6245.5|0
1628648100000|2021-08-11 02:15:00|6265.8|6245.8|6265.7|6245.7|6266.1|6246.1|6265.6|6245.6|0
1628648400000|2021-08-11 02:20:00|6265.8|6245.8|6265.8|6245.8|6265.9|6245.9|6265.4|6245.4|0
1628648700000|2021-08-11 02:25:00|6265.7|6245.7|6265.4|6245.4|6265.8|6245.8|6265.4|6245.4|0
1628649000000|2021-08-11 02:30:00|6265.1|6245.1|6264.5|6244.5|6265.4|6245.4|6264.5|6244.5|0
1628649300000|2021-08-11 02:35:00|6264.2|6244.2|6264.8|6244.8|6264.8|6244.8|6264|6244|0
1628649600000|2021-08-11 02:40:00|6264.7|6244.7|6264.8|6244.8|6265|6245|6264.5|6244.5|0
1628649900000|2021-08-11 02:45:00|6264.7|6244.7|6264.6|6244.6|6264.8|6244.8|6264.4|6244.4|0
1628650200000|2021-08-11 02:50:00|6264.4|6244.4|6264.8|6244.8|6265.1|6245.1|6264.4|6244.4|0
1628650500000|2021-08-11 02:55:00|6264.9|6244.9|6264.9|6244.9|6265.1|6245.1|6264.8|6244.8|0
1628650800000|2021-08-11 03:00:00|6265|6245|6264.5|6244.5|6265.2|6245.2|6264.4|6244.4|0
1628651100000|2021-08-11 03:05:00|6264.6|6244.6|6263.7|6243.7|6264.6|6244.6|6263.7|6243.7|0
1628651400000|2021-08-11 03:10:00|6263.8|6243.8|6264.1|6244.1|6264.4|6244.4|6263.6|6243.6|0
1628651700000|2021-08-11 03:15:00|6264.2|6244.2|6264.6|6244.6|6264.6|6244.6|6263.7|6243.7|0
1628652000000|2021-08-11 03:20:00|6264.5|6244.5|6264.3|6244.3|6264.7|6244.7|6263.9|6243.9|0
1628652300000|2021-08-11 03:25:00|6264.4|6244.4|6263.5|6243.5|6264.4|6244.4|6263.4|6243.4|0
1628652600000|2021-08-11 03:30:00|6263.6|6243.6|6264|6244|6264.1|6244.1|6263.5|6243.5|0
1628652900000|2021-08-11 03:35:00|6263.9|6243.9|6263.6|6243.6|6264|6244|6263.6|6243.6|0
1628653200000|2021-08-11 03:40:00|6263.4|6243.4|6263.2|6243.2|6263.7|6243.7|6262.9|6242.9|0
1628653500000|2021-08-11 03:45:00|6263.3|6243.3|6263.2|6243.2|6263.4|6243.4|6262.9|6242.9|0
1628653800000|2021-08-11 03:50:00|6263.3|6243.3|6263.3|6243.3|6263.5|6243.5|6262.8|6242.8|0
1628654100000|2021-08-11 03:55:00|6263.2|6243.2|6263.2|6243.2|6263.3|6243.3|6263.1|6243.1|0
1628654400000|2021-08-11 04:00:00|6263.3|6243.3|6263.3|6243.3|6263.4|6243.4|6263.2|6243.2|0
1628654700000|2021-08-11 04:05:00|6263|6243|6262.7|6242.7|6263|6243|6262.5|6242.5|0
1628655000000|2021-08-11 04:10:00|6262.6|6242.6|6262.9|6242.9|6263|6243|6262.5|6242.5|0
1628655300000|2021-08-11 04:15:00|6262.8|6242.8|6262.9|6242.9|6263|6243|6262.7|6242.7|0
1628655600000|2021-08-11 04:20:00|6262.8|6242.8|6262.6|6242.6|6263|6243|6262.6|6242.6|0
1628655900000|2021-08-11 04:25:00|6262.5|6242.5|6262.3|6242.3|6262.6|6242.6|6262.2|6242.2|0
1628656200000|2021-08-11 04:30:00|6262.4|6242.4|6262.3|6242.3|6262.6|6242.6|6262.1|6242.1|0
1628656500000|2021-08-11 04:35:00|6262.2|6242.2|6262.2|6242.2|6262.4|6242.4|6262.1|6242.1|0
1628656800000|2021-08-11 04:40:00|6262.1|6242.1|6262.5|6242.5|6262.6|6242.6|6262.1|6242.1|0
1628657100000|2021-08-11 04:45:00|6262.6|6242.6|6262.2|6242.2|6262.6|6242.6|6262.2|6242.2|0
1628657400000|2021-08-11 04:50:00|6262.1|6242.1|6262.2|6242.2|6262.2|6242.2|6262.1|6242.1|0
1628657700000|2021-08-11 04:55:00|6262.1|6242.1|6262.4|6242.4|6262.4|6242.4|6261.8|6241.8|0
1628658000000|2021-08-11 05:00:00|6262.2|6242.2|6262.5|6242.5|6262.5|6242.5|6262.1|6242.1|0
1628658300000|2021-08-11 05:05:00|6262.6|6242.6|6262.9|6242.9|6263.4|6243.4|6262.4|6242.4|0
1628658600000|2021-08-11 05:10:00|6262.8|6242.8|6262.7|6242.7|6262.9|6242.9|6262.5|6242.5|0
1628658900000|2021-08-11 05:15:00|6262.8|6242.8|6262.7|6242.7|6263.2|6243.2|6262.6|6242.6|0
1628659200000|2021-08-11 05:20:00|6262.6|6242.6|6263.3|6243.3|6263.4|6243.4|6262.6|6242.6|0
1628659500000|2021-08-11 05:25:00|6263.4|6243.4|6263.1|6243.1|6263.4|6243.4|6262.8|6242.8|0
1628659800000|2021-08-11 05:30:00|6263|6243|6262.8|6242.8|6263.2|6243.2|6262.7|6242.7|0
1628660100000|2021-08-11 05:35:00|6262.9|6242.9|6262.5|6242.5|6263|6243|6262.5|6242.5|0
1628660400000|2021-08-11 05:40:00|6262.4|6242.4|6262.7|6242.7|6262.9|6242.9|6262.2|6242.2|0
1628660700000|2021-08-11 05:45:00|6262.5|6242.5|6262.8|6242.8|6263|6243|6262.3|6242.3|0
1628661000000|2021-08-11 05:50:00|6262.9|6242.9|6262.6|6242.6|6263.1|6243.1|6262.6|6242.6|0
1628661300000|2021-08-11 05:55:00|6262.4|6242.4|6262.6|6242.6|6262.8|6242.8|6262.2|6242.2|0
1628661600000|2021-08-11 06:00:00|6262.4|6242.4|6261.8|6241.8|6262.7|6242.7|6261.8|6241.8|0
1628661900000|2021-08-11 06:05:00|6261.7|6241.7|6261.9|6241.9|6262.4|6242.4|6261.5|6241.5|0
1628662200000|2021-08-11 06:10:00|6261.7|6241.7|6262.1|6242.1|6262.1|6242.1|6261.6|6241.6|0
1628662500000|2021-08-11 06:15:00|6261.8|6241.8|6262.7|6242.7|6262.8|6242.8|6261.4|6241.4|0
1628662800000|2021-08-11 06:20:00|6262.6|6242.6|6262.4|6242.4|6263.2|6243.2|6262.4|6242.4|0
1628663100000|2021-08-11 06:25:00|6262.5|6242.5|6262.7|6242.7|6263.2|6243.2|6262.4|6242.4|0
1628663400000|2021-08-11 06:30:00|6262.5|6242.5|6261.8|6241.8|6262.5|6242.5|6261.7|6241.7|0
1628663700000|2021-08-11 06:35:00|6261.9|6241.9|6262.2|6242.2|6262.4|6242.4|6261.5|6241.5|0
1628664000000|2021-08-11 06:40:00|6262.1|6242.1|6262.2|6242.2|6262.5|6242.5|6261.8|6241.8|0
1628664300000|2021-08-11 06:45:00|6262.1|6242.1|6262.4|6242.4|6263.2|6243.2|6262.1|6242.1|0
1628664600000|2021-08-11 06:50:00|6262.6|6242.6|6262.7|6242.7|6262.8|6242.8|6262.1|6242.1|0
1628664900000|2021-08-11 06:55:00|6262.6|6242.6|6263.4|6243.4|6263.6|6243.6|6262.2|6242.2|0
1628665200000|2021-08-11 07:00:00|6263.5|6243.5|6265.7|6245.7|6266.6|6246.6|6263.3|6243.3|0
1628665500000|2021-08-11 07:05:00|6265.6|6245.6|6266.1|6246.1|6266.9|6246.9|6263.4|6243.4|0
1628665800000|2021-08-11 07:10:00|6265.9|6245.9|6265|6245|6267|6247|6264.9|6244.9|0
1628666100000|2021-08-11 07:15:00|6265.3|6245.3|6263.7|6243.7|6265.4|6245.4|6263.7|6243.7|0
1628666400000|2021-08-11 07:20:00|6263.9|6243.9|6262.1|6242.1|6263.9|6243.9|6261.7|6241.7|0
1628666700000|2021-08-11 07:25:00|6262|6242|6261.2|6241.2|6262.3|6242.3|6259.5|6239.5|0
1628667000000|2021-08-11 07:30:00|6261.1|6241.1|6258.2|6238.2|6261.2|6241.2|6257.2|6237.2|0
1628667300000|2021-08-11 07:35:00|6258|6238|6257.2|6237.2|6258.2|6238.2|6257|6237|0
1628667600000|2021-08-11 07:40:00|6257.1|6237.1|6258.4|6238.4|6259.2|6239.2|6257.1|6237.1|0
1628667900000|2021-08-11 07:45:00|6258.5|6238.5|6259.1|6239.1|6260.4|6240.4|6258|6238|0
1628668200000|2021-08-11 07:50:00|6259.2|6239.2|6261.7|6241.7|6261.8|6241.8|6258.6|6238.6|0
1628668500000|2021-08-11 07:55:00|6261.8|6241.8|6259.3|6239.3|6262|6242|6259.3|6239.3|0
1628668800000|2021-08-11 08:00:00|6259.4|6239.4|6262.2|6242.2|6262.2|6242.2|6259.3|6239.3|0
1628669100000|2021-08-11 08:05:00|6262.3|6242.3|6262.1|6242.1|6262.6|6242.6|6261.5|6241.5|0
1628669400000|2021-08-11 08:10:00|6262|6242|6261.5|6241.5|6262.1|6242.1|6261.2|6241.2|0
1628669700000|2021-08-11 08:15:00|6261.4|6241.4|6261.8|6241.8|6263.1|6243.1|6261.2|6241.2|0
1628670000000|2021-08-11 08:20:00|6261.9|6241.9|6261.4|6241.4|6262.4|6242.4|6261|6241|0
1628670300000|2021-08-11 08:25:00|6261.2|6241.2|6262.2|6242.2|6262.6|6242.6|6261|6241|0
1628670600000|2021-08-11 08:30:00|6262.4|6242.4|6262.1|6242.1|6262.5|6242.5|6261.1|6241.1|0
1628670900000|2021-08-11 08:35:00|6262.2|6242.2|6263.4|6243.4|6263.6|6243.6|6261.7|6241.7|0
1628671200000|2021-08-11 08:40:00|6263.3|6243.3|6262.2|6242.2|6263.6|6243.6|6262.1|6242.1|0
1628671500000|2021-08-11 08:45:00|6262.1|6242.1|6262.4|6242.4|6263|6243|6261.7|6241.7|0
1628671800000|2021-08-11 08:50:00|6262.5|6242.5|6261.9|6241.9|6262.9|6242.9|6261.4|6241.4|0
1628672100000|2021-08-11 08:55:00|6262|6242|6262|6242|6262.5|6242.5|6261.7|6241.7|0
1628672400000|2021-08-11 09:00:00|6262.1|6242.1|6261.2|6241.2|6262.5|6242.5|6260.9|6240.9|0
1628672700000|2021-08-11 09:05:00|6261.4|6241.4|6262.2|6242.2|6262.3|6242.3|6261.4|6241.4|0
1628673000000|2021-08-11 09:10:00|6262.1|6242.1|6262.8|6242.8|6263.3|6243.3|6261.7|6241.7|0
1628673300000|2021-08-11 09:15:00|6262.9|6242.9|6261|6241|6263.1|6243.1|6260.2|6240.2|0
1628673600000|2021-08-11 09:20:00|6260.9|6240.9|6261.4|6241.4|6262.1|6242.1|6260.8|6240.8|0
1628673900000|2021-08-11 09:25:00|6261.5|6241.5|6262.2|6242.2|6262.2|6242.2|6261.1|6241.1|0
1628674200000|2021-08-11 09:30:00|6262.4|6242.4|6262.1|6242.1|6262.8|6242.8|6261.8|6241.8|0
1628674500000|2021-08-11 09:35:00|6262.2|6242.2|6261.8|6241.8|6262.8|6242.8|6261.6|6241.6|0
1628674800000|2021-08-11 09:40:00|6261.9|6241.9|6261.8|6241.8|6262.7|6242.7|6261.6|6241.6|0
1628675100000|2021-08-11 09:45:00|6261.9|6241.9|6262.6|6242.6|6262.7|6242.7|6261.8|6241.8|0
1628675400000|2021-08-11 09:50:00|6262.5|6242.5|6263.7|6243.7|6264|6244|6262.4|6242.4|0
1628675700000|2021-08-11 09:55:00|6263.8|6243.8|6263.3|6243.3|6264|6244|6263|6243|0
1628676000000|2021-08-11 10:00:00|6263.4|6243.4|6263.2|6243.2|6263.6|6243.6|6263.1|6243.1|0
1628676300000|2021-08-11 10:05:00|6263.3|6243.3|6263.8|6243.8|6264.4|6244.4|6263.1|6243.1|0
1628676600000|2021-08-11 10:10:00|6263.5|6243.5|6263.1|6243.1|6264|6244|6262.7|6242.7|0
1628676900000|2021-08-11 10:15:00|6263.2|6243.2|6264|6244|6264.3|6244.3|6262.8|6242.8|0
1628677200000|2021-08-11 10:20:00|6263.9|6243.9|6265.2|6245.2|6265.4|6245.4|6263.9|6243.9|0
1628677500000|2021-08-11 10:25:00|6265.1|6245.1|6265.1|6245.1|6265.6|6245.6|6264.7|6244.7|0
1628677800000|2021-08-11 10:30:00|6265.2|6245.2|6264.6|6244.6|6265.3|6245.3|6264.3|6244.3|0
1628678100000|2021-08-11 10:35:00|6264.4|6244.4|6265.1|6245.1|6265.1|6245.1|6263.9|6243.9|0
1628678400000|2021-08-11 10:40:00|6265.2|6245.2|6265.7|6245.7|6266|6246|6265.1|6245.1|0
1628678700000|2021-08-11 10:45:00|6265.6|6245.6|6265.1|6245.1|6265.7|6245.7|6264.7|6244.7|0
1628679000000|2021-08-11 10:50:00|6264.8|6244.8|6265.3|6245.3|6265.6|6245.6|6264.7|6244.7|0
1628679300000|2021-08-11 10:55:00|6265.2|6245.2|6265.2|6245.2|6265.6|6245.6|6264.8|6244.8|0
1628679600000|2021-08-11 11:00:00|6265|6245|6264.8|6244.8|6265.6|6245.6|6264.8|6244.8|0
1628679900000|2021-08-11 11:05:00|6264.7|6244.7|6264.1|6244.1|6265.1|6245.1|6263.8|6243.8|0
1628680200000|2021-08-11 11:10:00|6264.2|6244.2|6264.8|6244.8|6265|6245|6264.1|6244.1|0
1628680500000|2021-08-11 11:15:00|6264.7|6244.7|6264.5|6244.5|6265|6245|6264.4|6244.4|0
1628680800000|2021-08-11 11:20:00|6264.4|6244.4|6264.3|6244.3|6264.4|6244.4|6263.7|6243.7|0
1628681100000|2021-08-11 11:25:00|6264.1|6244.1|6263.5|6243.5|6264.3|6244.3|6263.3|6243.3|0
1628681400000|2021-08-11 11:30:00|6263.6|6243.6|6262.8|6242.8|6263.8|6243.8|6262.7|6242.7|0
1628681700000|2021-08-11 11:35:00|6262.9|6242.9|6262.5|6242.5|6263.2|6243.2|6262.2|6242.2|0
1628682000000|2021-08-11 11:40:00|6262.4|6242.4|6262.9|6242.9|6263.1|6243.1|6262.3|6242.3|0
1628682300000|2021-08-11 11:45:00|6263.1|6243.1|6263|6243|6263.3|6243.3|6262.4|6242.4|0
1628682600000|2021-08-11 11:50:00|6263.1|6243.1|6262.6|6242.6|6263.3|6243.3|6262.5|6242.5|0
1628682900000|2021-08-11 11:55:00|6262.7|6242.7|6262.5|6242.5|6262.8|6242.8|6262.2|6242.2|0
1628683200000|2021-08-11 12:00:00|6262.3|6242.3|6263|6243|6263.2|6243.2|6262.1|6242.1|0
1628683500000|2021-08-11 12:05:00|6263.1|6243.1|6263.4|6243.4|6263.7|6243.7|6262.6|6242.6|0
1628683800000|2021-08-11 12:10:00|6263.6|6243.6|6263.5|6243.5|6264|6244|6263.3|6243.3|0
1628684100000|2021-08-11 12:15:00|6263.4|6243.4|6263.2|6243.2|6263.4|6243.4|6262.8|6242.8|0
1628684400000|2021-08-11 12:20:00|6263.3|6243.3|6262.5|6242.5|6263.4|6243.4|6262.4|6242.4|0
1628684700000|2021-08-11 12:25:00|6262.6|6242.6|6262.7|6242.7|6262.8|6242.8|6262.1|6242.1|0
1628685000000|2021-08-11 12:30:00|6262.8|6242.8|6268.2|6248.2|6270.5|6250.5|6262.8|6242.8|0
1628685300000|2021-08-11 12:35:00|6268.3|6248.3|6268.3|6248.3|6269.4|6249.4|6267.4|6247.4|0
1628685600000|2021-08-11 12:40:00|6268.4|6248.4|6271.1|6251.1|6271.6|6251.6|6268.3|6248.3|0
1628685900000|2021-08-11 12:45:00|6271.2|6251.2|6272|6252|6272.2|6252.2|6270|6250|0
1628686200000|2021-08-11 12:50:00|6272.2|6252.2|6272.4|6252.4|6273.1|6253.1|6271.3|6251.3|0
1628686500000|2021-08-11 12:55:00|6272.6|6252.6|6272.1|6252.1|6273.1|6253.1|6271.5|6251.5|0
1628686800000|2021-08-11 13:00:00|6272.2|6252.2|6274.3|6254.3|6275|6255|6272.1|6252.1|0
1628687100000|2021-08-11 13:05:00|6274.5|6254.5|6278|6258|6278.3|6258.3|6274.2|6254.2|0
1628687400000|2021-08-11 13:10:00|6277.9|6257.9|6280.8|6260.8|6281.6|6261.6|6277.8|6257.8|0
1628687700000|2021-08-11 13:15:00|6280.9|6260.9|6278.6|6258.6|6281.3|6261.3|6278.2|6258.2|0
1628688000000|2021-08-11 13:20:00|6278.7|6258.7|6279.8|6259.8|6280.9|6260.9|6278.6|6258.6|0
1628688300000|2021-08-11 13:25:00|6279.9|6259.9|6278.5|6258.5|6279.9|6259.9|6278.3|6258.3|0
1628688600000|2021-08-11 13:30:00|6278.6|6258.6|6276.9|6256.9|6278.7|6258.7|6276.5|6256.5|0
1628688900000|2021-08-11 13:35:00|6276.8|6256.8|6322.2|6302.2|6322.4|6302.4|6276.6|6256.6|0
1628689200000|2021-08-11 13:40:00|6322.1|6302.1|6322.2|6302.2|6322.2|6302.2|6321.7|6301.7|0
1628689500000|2021-08-11 13:45:00|6322.1|6302.1|6322.9|6302.9|6322.9|6302.9|6321.8|6301.8|0
1628689800000|2021-08-11 13:50:00|6322.8|6302.8|6322.6|6302.6|6323|6303|6322.5|6302.5|0
1628690100000|2021-08-11 13:55:00|6322.5|6302.5|6322.6|6302.6|6322.9|6302.9|6322.5|6302.5|0
1628690400000|2021-08-11 14:00:00|6836|6827|6829|6820|6836|6827|6818|6815|5
1628690700000|2021-08-11 14:05:00|6829|6819|6824|6814|6836|6826|6824|6813|2
1628691000000|2021-08-11 14:10:00|6823|6814|6809|6806|6823|6820|6808|6805|9
1628691300000|2021-08-11 14:15:00|6322.4|6302.4|6322.3|6302.3|6322.4|6302.4|6321.9|6301.9|0
1628691600000|2021-08-11 14:20:00|6322.2|6302.2|6322.2|6302.2|6322.4|6302.4|6321.9|6301.9|0
1628691900000|2021-08-11 14:25:00|6322.3|6302.3|6322.4|6302.4|6322.5|6302.5|6322.1|6302.1|0
1628692200000|2021-08-11 14:30:00|6322.3|6302.3|6296.1|6276.1|6322.4|6302.4|6296.1|6276.1|0
1628692500000|2021-08-11 14:35:00|6296|6276|6296|6276|6296.2|6276.2|6295.8|6275.8|0
1628692800000|2021-08-11 14:40:00|6295.9|6275.9|6296.6|6276.6|6296.8|6276.8|6295.9|6275.9|0
1628693100000|2021-08-11 14:45:00|6296.7|6276.7|6296.4|6276.4|6296.7|6276.7|6296.2|6276.2|0
1628693400000|2021-08-11 14:50:00|6296.3|6276.3|6296.2|6276.2|6296.4|6276.4|6296|6276|0
1628693700000|2021-08-11 14:55:00|6296.1|6276.1|6295.7|6275.7|6296.2|6276.2|6295.6|6275.6|0
1628694000000|2021-08-11 15:00:00|6295.8|6275.8|6295.2|6275.2|6295.8|6275.8|6294.9|6274.9|0
1628694300000|2021-08-11 15:05:00|6295.1|6275.1|6294.8|6274.8|6295.3|6275.3|6294.7|6274.7|0
1628694600000|2021-08-11 15:10:00|6294.7|6274.7|6260.6|6240.6|6294.9|6274.9|6260.4|6240.4|0
1628694900000|2021-08-11 15:15:00|6784|6780|6766|6756|6785|6780|6755|6751|47
1628695200000|2021-08-11 15:20:00|6766|6759|6777|6768|6777|6768|6766|6759|3
1628695500000|2021-08-11 15:25:00|6776|6768|6784|6771|6789|6776|6776|6764|25
1628695800000|2021-08-11 15:30:00|6260.6|6240.6|6260.9|6240.9|6261.2|6241.2|6260.3|6240.3|0
1628696100000|2021-08-11 15:35:00|6260.8|6240.8|6260.8|6240.8|6261.2|6241.2|6260.7|6240.7|0
1628696400000|2021-08-11 15:40:00|6260.9|6240.9|6260.2|6240.2|6260.9|6240.9|6260.2|6240.2|0
1628696700000|2021-08-11 15:45:00|6260.3|6240.3|6260.2|6240.2|6260.6|6240.6|6260.1|6240.1|0
1628697000000|2021-08-11 15:50:00|6260.1|6240.1|6260|6240|6260.3|6240.3|6260|6240|0
1628697300000|2021-08-11 15:55:00|6260.1|6240.1|6260.4|6240.4|6260.6|6240.6|6260|6240|0
1628697600000|2021-08-11 16:00:00|6260.3|6240.3|6261|6241|6261|6241|6260.3|6240.3|0
1628697900000|2021-08-11 16:05:00|6261.1|6241.1|6261|6241|6261.1|6241.1|6260.9|6240.9|0
1628698200000|2021-08-11 16:10:00|6260.9|6240.9|6260.8|6240.8|6261|6241|6260.6|6240.6|0
1628698500000|2021-08-11 16:15:00|6260.7|6240.7|6260.7|6240.7|6260.9|6240.9|6260.6|6240.6|0
1628698800000|2021-08-11 16:20:00|6260.6|6240.6|6261|6241|6261|6241|6260.6|6240.6|0
1628699100000|2021-08-11 16:25:00|6261.1|6241.1|6261.1|6241.1|6261.2|6241.2|6260.9|6240.9|0
1628699400000|2021-08-11 16:30:00|6792|6770|6792|6771|6792|6771|6792|6770|0
1628699700000|2021-08-11 16:35:00|6792|6770|6792|6771|6792|6771|6792|6770|0
1628700000000|2021-08-11 16:40:00|6792|6770|6792|6773|6793|6773|6792|6770|1
1628700300000|2021-08-11 16:45:00|6261.6|6241.6|6261.5|6241.5|6261.6|6241.6|6261.3|6241.3|0
1628700600000|2021-08-11 16:50:00|6261.6|6241.6|6261.5|6241.5|6261.6|6241.6|6261.4|6241.4|0
1628700900000|2021-08-11 16:55:00|6261.6|6241.6|6261.6|6241.6|6261.6|6241.6|6261.4|6241.4|0
1628701200000|2021-08-11 17:00:00|6261.7|6241.7|6261.8|6241.8|6262|6242|6261.5|6241.5|0
1628701500000|2021-08-11 17:05:00|6261.9|6241.9|6262.1|6242.1|6262.1|6242.1|6261.7|6241.7|0
1628701800000|2021-08-11 17:10:00|6262.2|6242.2|6261.9|6241.9|6262.2|6242.2|6261.7|6241.7|0
1628702100000|2021-08-11 17:15:00|6261.8|6241.8|6261.7|6241.7|6261.9|6241.9|6261.6|6241.6|0
1628702400000|2021-08-11 17:20:00|6261.8|6241.8|6261.8|6241.8|6261.8|6241.8|6261.6|6241.6|0
1628702700000|2021-08-11 17:25:00|6261.9|6241.9|6262|6242|6262|6242|6261.8|6241.8|0
1628703000000|2021-08-11 17:30:00|6261.9|6241.9|6261.7|6241.7|6261.9|6241.9|6261.6|6241.6|0
1628703300000|2021-08-11 17:35:00|6261.8|6241.8|6261.3|6241.3|6261.8|6241.8|6261.2|6241.2|0
1628703600000|2021-08-11 17:40:00|6261.4|6241.4|6261.5|6241.5|6261.7|6241.7|6261.3|6241.3|0
1628703900000|2021-08-11 17:45:00|6261.6|6241.6|6261.6|6241.6|6261.8|6241.8|6261.5|6241.5|0
1628704200000|2021-08-11 17:50:00|6261.7|6241.7|6261.8|6241.8|6261.8|6241.8|6261.5|6241.5|0
1628704500000|2021-08-11 17:55:00|6261.9|6241.9|6261.7|6241.7|6261.9|6241.9|6261.6|6241.6|0
1628704800000|2021-08-11 18:00:00|6261.6|6241.6|6261.7|6241.7|6261.8|6241.8|6261.5|6241.5|0
1628705100000|2021-08-11 18:05:00|6261.8|6241.8|6262|6242|6262|6242|6261.7|6241.7|0
1628705400000|2021-08-11 18:10:00|6261.9|6241.9|6261.8|6241.8|6262|6242|6261.8|6241.8|0
1628705700000|2021-08-11 18:15:00|6261.9|6241.9|6261.6|6241.6|6261.9|6241.9|6261.5|6241.5|0
1628706000000|2021-08-11 18:20:00|6261.5|6241.5|6261.4|6241.4|6261.7|6241.7|6261.4|6241.4|0
1628706300000|2021-08-11 18:25:00|6261.3|6241.3|6261.7|6241.7|6261.7|6241.7|6261.3|6241.3|0
1628706600000|2021-08-11 18:30:00|6261.8|6241.8|6261.8|6241.8|6261.9|6241.9|6261.7|6241.7|0
1628706900000|2021-08-11 18:35:00|6261.9|6241.9|6261.9|6241.9|6261.9|6241.9|6261.8|6241.8|0
1628707200000|2021-08-11 18:40:00|6262|6242|6261.8|6241.8|6262|6242|6261.7|6241.7|0
1628707500000|2021-08-11 18:45:00|6261.9|6241.9|6261.9|6241.9|6261.9|6241.9|6261.8|6241.8|0
1628707800000|2021-08-11 18:50:00|6261.8|6241.8|6261.8|6241.8|6261.8|6241.8|6261.7|6241.7|0
1628708100000|2021-08-11 18:55:00|6261.9|6241.9|6262|6242|6262.1|6242.1|6261.9|6241.9|0
1628730900000|2021-08-12 01:15:00|6260.3|6240.3|6261|6241|6261.1|6241.1|6259.8|6239.8|0
1628731200000|2021-08-12 01:20:00|6260.9|6240.9|6260.3|6240.3|6261|6241|6260.2|6240.2|0
1628731500000|2021-08-12 01:25:00|6260.2|6240.2|6260.4|6240.4|6260.9|6240.9|6260|6240|0
1628731800000|2021-08-12 01:30:00|6260.5|6240.5|6260.5|6240.5|6260.9|6240.9|6260.1|6240.1|0
1628732100000|2021-08-12 01:35:00|6260.4|6240.4|6260.3|6240.3|6260.7|6240.7|6260.1|6240.1|0
1628732400000|2021-08-12 01:40:00|6260.4|6240.4|6259.4|6239.4|6260.5|6240.5|6259.1|6239.1|0
1628732700000|2021-08-12 01:45:00|6259.5|6239.5|6259.3|6239.3|6260|6240|6259.1|6239.1|0
1628733000000|2021-08-12 01:50:00|6259.4|6239.4|6259.4|6239.4|6260.2|6240.2|6259.1|6239.1|0
1628733300000|2021-08-12 01:55:00|6259.3|6239.3|6259.4|6239.4|6259.8|6239.8|6259.2|6239.2|0
1628733600000|2021-08-12 02:00:00|6259.3|6239.3|6260.4|6240.4|6260.4|6240.4|6259.3|6239.3|0
1628733900000|2021-08-12 02:05:00|6260.6|6240.6|6259.8|6239.8|6260.7|6240.7|6259.5|6239.5|0
1628734200000|2021-08-12 02:10:00|6259.5|6239.5|6259.9|6239.9|6259.9|6239.9|6259.4|6239.4|0
1628734500000|2021-08-12 02:15:00|6259.8|6239.8|6260.1|6240.1|6260.2|6240.2|6259.3|6239.3|0
1628734800000|2021-08-12 02:20:00|6260|6240|6259.8|6239.8|6260.3|6240.3|6259.7|6239.7|0
1628735100000|2021-08-12 02:25:00|6259.7|6239.7|6260.3|6240.3|6260.4|6240.4|6259.7|6239.7|0
1628735400000|2021-08-12 02:30:00|6260.2|6240.2|6259.9|6239.9|6260.4|6240.4|6259.8|6239.8|0
1628735700000|2021-08-12 02:35:00|6259.8|6239.8|6260|6240|6260.4|6240.4|6259.8|6239.8|0
1628736000000|2021-08-12 02:40:00|6260.1|6240.1|6260|6240|6260.2|6240.2|6259.8|6239.8|0
1628736300000|2021-08-12 02:45:00|6260.1|6240.1|6260.5|6240.5|6260.6|6240.6|6259.8|6239.8|0
1628736600000|2021-08-12 02:50:00|6260.4|6240.4|6259.9|6239.9|6260.5|6240.5|6259.9|6239.9|0
1628736900000|2021-08-12 02:55:00|6260|6240|6260.3|6240.3|6260.3|6240.3|6259.9|6239.9|0
1628737200000|2021-08-12 03:00:00|6260.1|6240.1|6261.2|6241.2|6261.2|6241.2|6260.1|6240.1|0
1628737500000|2021-08-12 03:05:00|6261.3|6241.3|6261.8|6241.8|6262.3|6242.3|6261.2|6241.2|0
1628737800000|2021-08-12 03:10:00|6261.9|6241.9|6261.9|6241.9|6262.3|6242.3|6261.6|6241.6|0
1628738100000|2021-08-12 03:15:00|6261.8|6241.8|6261.5|6241.5|6261.8|6241.8|6261.3|6241.3|0
1628738400000|2021-08-12 03:20:00|6261.4|6241.4|6261.7|6241.7|6261.9|6241.9|6261.4|6241.4|0
1628738700000|2021-08-12 03:25:00|6261.6|6241.6|6261.7|6241.7|6262|6242|6261.5|6241.5|0
1628739000000|2021-08-12 03:30:00|6261.6|6241.6|6261.7|6241.7|6261.8|6241.8|6261.5|6241.5|0
1628739300000|2021-08-12 03:35:00|6261.8|6241.8|6261.9|6241.9|6262.2|6242.2|6261.5|6241.5|0
1628739600000|2021-08-12 03:40:00|6262|6242|6262.3|6242.3|6262.3|6242.3|6261.9|6241.9|0
1628739900000|2021-08-12 03:45:00|6262.2|6242.2|6261.8|6241.8|6262.2|6242.2|6261.8|6241.8|0
1628740200000|2021-08-12 03:50:00|6262|6242|6261.2|6241.2|6262.1|6242.1|6261.2|6241.2|0
1628740500000|2021-08-12 03:55:00|6260.9|6240.9|6261.3|6241.3|6261.7|6241.7|6260.9|6240.9|0
1628740800000|2021-08-12 04:00:00|6261.2|6241.2|6260.7|6240.7|6261.4|6241.4|6260.7|6240.7|0
1628741100000|2021-08-12 04:05:00|6260.6|6240.6|6260.7|6240.7|6260.7|6240.7|6260.4|6240.4|0
1628741400000|2021-08-12 04:10:00|6260.6|6240.6|6260.6|6240.6|6260.7|6240.7|6260.6|6240.6|0
1628741700000|2021-08-12 04:15:00|6260.4|6240.4|6260.7|6240.7|6260.9|6240.9|6260.3|6240.3|0
1628742000000|2021-08-12 04:20:00|6260.6|6240.6|6260.6|6240.6|6260.8|6240.8|6260.4|6240.4|0
1628742300000|2021-08-12 04:25:00|6260.5|6240.5|6260.4|6240.4|6260.5|6240.5|6260.1|6240.1|0
1628742600000|2021-08-12 04:30:00|6260.5|6240.5|6260.3|6240.3|6260.6|6240.6|6260.3|6240.3|0
1628742900000|2021-08-12 04:35:00|6260.1|6240.1|6260.2|6240.2|6260.5|6240.5|6260.1|6240.1|0
1628743200000|2021-08-12 04:40:00|6260.1|6240.1|6260|6240|6260.4|6240.4|6260|6240|0
1628743500000|2021-08-12 04:45:00|6259.7|6239.7|6259.4|6239.4|6260|6240|6259.4|6239.4|0
1628743800000|2021-08-12 04:50:00|6259.3|6239.3|6258.9|6238.9|6259.4|6239.4|6258.7|6238.7|0
1628744100000|2021-08-12 04:55:00|6258.8|6238.8|6259.5|6239.5|6259.6|6239.6|6258.7|6238.7|0
1628744400000|2021-08-12 05:00:00|6259.4|6239.4|6258.5|6238.5|6259.6|6239.6|6258.5|6238.5|0
1628744700000|2021-08-12 05:05:00|6258.6|6238.6|6258.7|6238.7|6259|6239|6258.3|6238.3|0
1628745000000|2021-08-12 05:10:00|6258.6|6238.6|6259.1|6239.1|6259.1|6239.1|6258.5|6238.5|0
1628745300000|2021-08-12 05:15:00|6259|6239|6258.6|6238.6|6259|6239|6258.5|6238.5|0
1628745600000|2021-08-12 05:20:00|6258.5|6238.5|6258.4|6238.4|6259.1|6239.1|6258.4|6238.4|0
1628745900000|2021-08-12 05:25:00|6258.5|6238.5|6257.8|6237.8|6258.9|6238.9|6257.8|6237.8|0
1628746200000|2021-08-12 05:30:00|6257.9|6237.9|6257.8|6237.8|6258.2|6238.2|6257.7|6237.7|0
1628746500000|2021-08-12 05:35:00|6257.7|6237.7|6257.3|6237.3|6257.9|6237.9|6257.1|6237.1|0
1628746800000|2021-08-12 05:40:00|6257.2|6237.2|6255.9|6235.9|6257.5|6237.5|6255.9|6235.9|0
1628747100000|2021-08-12 05:45:00|6255.8|6235.8|6256.4|6236.4|6256.7|6236.7|6255.8|6235.8|0
1628747400000|2021-08-12 05:50:00|6256.3|6236.3|6256.9|6236.9|6256.9|6236.9|6256|6236|0
1628747700000|2021-08-12 05:55:00|6256.7|6236.7|6256.7|6236.7|6257.3|6237.3|6256.3|6236.3|0
1628748000000|2021-08-12 06:00:00|6256.9|6236.9|6258|6238|6258.7|6238.7|6256.8|6236.8|0
1628748300000|2021-08-12 06:05:00|6258.2|6238.2|6258.7|6238.7|6258.9|6238.9|6257.9|6237.9|0
1628748600000|2021-08-12 06:10:00|6258.6|6238.6|6258.7|6238.7|6259|6239|6258.3|6238.3|0
1628748900000|2021-08-12 06:15:00|6258.9|6238.9|6258.4|6238.4|6259|6239|6258|6238|0
1628749200000|2021-08-12 06:20:00|6258.5|6238.5|6257.8|6237.8|6258.5|6238.5|6257.5|6237.5|0
1628749500000|2021-08-12 06:25:00|6257.9|6237.9|6257.7|6237.7|6258.2|6238.2|6257.1|6237.1|0
1628749800000|2021-08-12 06:30:00|6257.4|6237.4|6256.7|6236.7|6257.4|6237.4|6256.5|6236.5|0
1628750100000|2021-08-12 06:35:00|6256.6|6236.6|6255.3|6235.3|6256.9|6236.9|6254.9|6234.9|0
1628750400000|2021-08-12 06:40:00|6255.4|6235.4|6255.4|6235.4|6256.2|6236.2|6255|6235|0
1628750700000|2021-08-12 06:45:00|6255.3|6235.3|6254.9|6234.9|6255.4|6235.4|6254.8|6234.8|0
1628751000000|2021-08-12 06:50:00|6255.2|6235.2|6255|6235|6255.4|6235.4|6254.9|6234.9|0
1628751300000|2021-08-12 06:55:00|6254.8|6234.8|6256.4|6236.4|6256.6|6236.6|6254.5|6234.5|0
1628751600000|2021-08-12 07:00:00|6256.6|6236.6|6257.7|6237.7|6259.2|6239.2|6255.7|6235.7|0
1628751900000|2021-08-12 07:05:00|6257.9|6237.9|6257.8|6237.8|6259.5|6239.5|6256.7|6236.7|0
1628752200000|2021-08-12 07:10:00|6258|6238|6257.7|6237.7|6258.7|6238.7|6256.8|6236.8|0
1628752500000|2021-08-12 07:15:00|6257.5|6237.5|6258.6|6238.6|6258.6|6238.6|6257|6237|0
1628752800000|2021-08-12 07:20:00|6258.8|6238.8|6258.8|6238.8|6260.2|6240.2|6258.6|6238.6|0
1628753100000|2021-08-12 07:25:00|6258.9|6238.9|6259.6|6239.6|6259.8|6239.8|6257.8|6237.8|0
1628753400000|2021-08-12 07:30:00|6259.8|6239.8|6259.1|6239.1|6260.7|6240.7|6259.1|6239.1|0
1628753700000|2021-08-12 07:35:00|6259.2|6239.2|6260.1|6240.1|6260.1|6240.1|6258.9|6238.9|0
1628754000000|2021-08-12 07:40:00|6259.9|6239.9|6259.3|6239.3|6260.1|6240.1|6258.4|6238.4|0
1628754300000|2021-08-12 07:45:00|6259.1|6239.1|6260.3|6240.3|6260.4|6240.4|6259.1|6239.1|0
1628754600000|2021-08-12 07:50:00|6260.1|6240.1|6260.8|6240.8|6260.9|6240.9|6259.7|6239.7|0
1628754900000|2021-08-12 07:55:00|6260.7|6240.7|6260.6|6240.6|6261.2|6241.2|6260.2|6240.2|0
1628755200000|2021-08-12 08:00:00|6260.5|6240.5|6260.1|6240.1|6260.8|6240.8|6259.2|6239.2|0
1628755500000|2021-08-12 08:05:00|6260.3|6240.3|6259.4|6239.4|6260.7|6240.7|6259.1|6239.1|0
1628755800000|2021-08-12 08:10:00|6259.3|6239.3|6260.1|6240.1|6260.1|6240.1|6258.8|6238.8|0
1628756100000|2021-08-12 08:15:00|6260|6240|6259.8|6239.8|6260.1|6240.1|6259.3|6239.3|0
1628756400000|2021-08-12 08:20:00|6259.7|6239.7|6261.2|6241.2|6261.2|6241.2|6259.4|6239.4|0
1628756700000|2021-08-12 08:25:00|6261.1|6241.1|6260.5|6240.5|6261.1|6241.1|6260.1|6240.1|0
1628757000000|2021-08-12 08:30:00|6260.6|6240.6|6261.5|6241.5|6261.6|6241.6|6260.6|6240.6|0
1628757300000|2021-08-12 08:35:00|6261.7|6241.7|6261.1|6241.1|6261.9|6241.9|6260.9|6240.9|0
1628757600000|2021-08-12 08:40:00|6260.9|6240.9|6261.9|6241.9|6261.9|6241.9|6260.9|6240.9|0
1628757900000|2021-08-12 08:45:00|6262|6242|6261.4|6241.4|6262|6242|6261.1|6241.1|0
1628758200000|2021-08-12 08:50:00|6261.3|6241.3|6262.2|6242.2|6262.4|6242.4|6261.1|6241.1|0
1628758500000|2021-08-12 08:55:00|6262.1|6242.1|6262.2|6242.2|6262.8|6242.8|6262.1|6242.1|0
1628758800000|2021-08-12 09:00:00|6262.3|6242.3|6263.1|6243.1|6263.4|6243.4|6262.2|6242.2|0
1628759100000|2021-08-12 09:05:00|6263.3|6243.3|6263.1|6243.1|6263.7|6243.7|6262.8|6242.8|0
1628759400000|2021-08-12 09:10:00|6262.9|6242.9|6262.8|6242.8|6263.2|6243.2|6262.3|6242.3|0
1628759700000|2021-08-12 09:15:00|6262.5|6242.5|6263.4|6243.4|6263.7|6243.7|6262.5|6242.5|0
1628760000000|2021-08-12 09:20:00|6263.6|6243.6|6264.3|6244.3|6264.6|6244.6|6263.6|6243.6|0
1628760300000|2021-08-12 09:25:00|6264.5|6244.5|6264.1|6244.1|6264.9|6244.9|6263.9|6243.9|0
1628760600000|2021-08-12 09:30:00|6264|6244|6263|6243|6264|6244|6262.9|6242.9|0
1628760900000|2021-08-12 09:35:00|6263.2|6243.2|6264|6244|6264.3|6244.3|6263.2|6243.2|0
1628761200000|2021-08-12 09:40:00|6263.9|6243.9|6263.4|6243.4|6264|6244|6263.1|6243.1|0
1628761500000|2021-08-12 09:45:00|6263.2|6243.2|6263.7|6243.7|6264.1|6244.1|6263.2|6243.2|0
1628761800000|2021-08-12 09:50:00|6263.8|6243.8|6263.7|6243.7|6264.1|6244.1|6263.5|6243.5|0
1628762100000|2021-08-12 09:55:00|6263.6|6243.6|6265.5|6245.5|6265.6|6245.6|6263.4|6243.4|0
1628762400000|2021-08-12 10:00:00|6265.4|6245.4|6264.5|6244.5|6266.4|6246.4|6264.5|6244.5|0
1628762700000|2021-08-12 10:05:00|6264.3|6244.3|6263.2|6243.2|6264.3|6244.3|6262.9|6242.9|0
1628763000000|2021-08-12 10:10:00|6263.1|6243.1|6264.6|6244.6|6264.7|6244.7|6263.1|6243.1|0
1628763300000|2021-08-12 10:15:00|6264.5|6244.5|6263.9|6243.9|6264.5|6244.5|6263.6|6243.6|0
1628763600000|2021-08-12 10:20:00|6264.1|6244.1|6264.2|6244.2|6264.4|6244.4|6263.9|6243.9|0
1628763900000|2021-08-12 10:25:00|6264.1|6244.1|6264.4|6244.4|6265.1|6245.1|6263.5|6243.5|0
1628764200000|2021-08-12 10:30:00|6264.2|6244.2|6265.4|6245.4|6265.4|6245.4|6264.2|6244.2|0
1628764500000|2021-08-12 10:35:00|6265.6|6245.6|6265.8|6245.8|6266.2|6246.2|6265.4|6245.4|0
1628764800000|2021-08-12 10:40:00|6265.9|6245.9|6266.7|6246.7|6266.7|6246.7|6265.9|6245.9|0
1628765100000|2021-08-12 10:45:00|6266.5|6246.5|6266.3|6246.3|6267.8|6247.8|6266.3|6246.3|0
1628765400000|2021-08-12 10:50:00|6266.1|6246.1|6265.7|6245.7|6266.3|6246.3|6265.3|6245.3|0
1628765700000|2021-08-12 10:55:00|6265.5|6245.5|6266|6246|6266.2|6246.2|6264.7|6244.7|0
1628766000000|2021-08-12 11:00:00|6265.8|6245.8|6265.7|6245.7|6266.5|6246.5|6265.6|6245.6|0
1628766300000|2021-08-12 11:05:00|6265.6|6245.6|6265.8|6245.8|6266.3|6246.3|6265.3|6245.3|0
1628766600000|2021-08-12 11:10:00|6265.7|6245.7|6267|6247|6267.2|6247.2|6265.6|6245.6|0
1628766900000|2021-08-12 11:15:00|6267.2|6247.2|6267.7|6247.7|6267.8|6247.8|6266.8|6246.8|0
1628767200000|2021-08-12 11:20:00|6267.8|6247.8|6266.7|6246.7|6267.9|6247.9|6266.4|6246.4|0
1628767500000|2021-08-12 11:25:00|6266.8|6246.8|6266.6|6246.6|6267.2|6247.2|6266.5|6246.5|0
1628767800000|2021-08-12 11:30:00|6266.8|6246.8|6267.7|6247.7|6267.7|6247.7|6266.6|6246.6|0
1628768100000|2021-08-12 11:35:00|6267.8|6247.8|6268|6248|6268|6248|6267.5|6247.5|0
1628768400000|2021-08-12 11:40:00|6267.9|6247.9|6268.1|6248.1|6268.4|6248.4|6267.7|6247.7|0
1628768700000|2021-08-12 11:45:00|6267.8|6247.8|6267.3|6247.3|6268.1|6248.1|6267.3|6247.3|0
1628769000000|2021-08-12 11:50:00|6267.5|6247.5|6267.8|6247.8|6267.8|6247.8|6267.5|6247.5|0
1628769300000|2021-08-12 11:55:00|6267.6|6247.6|6267.1|6247.1|6267.7|6247.7|6267.1|6247.1|0
1628769600000|2021-08-12 12:00:00|6267.3|6247.3|6266.8|6246.8|6267.7|6247.7|6266.6|6246.6|0
1628769900000|2021-08-12 12:05:00|6266.7|6246.7|6266.8|6246.8|6267.1|6247.1|6266.2|6246.2|0
1628770200000|2021-08-12 12:10:00|6267|6247|6266.6|6246.6|6267|6247|6266.4|6246.4|0
1628770500000|2021-08-12 12:15:00|6266.4|6246.4|6266.3|6246.3|6266.7|6246.7|6266|6246|0
1628770800000|2021-08-12 12:20:00|6266.2|6246.2|6265.7|6245.7|6266.5|6246.5|6265.7|6245.7|0
1628771100000|2021-08-12 12:25:00|6265.8|6245.8|6265.9|6245.9|6266.2|6246.2|6265.6|6245.6|0
1628771400000|2021-08-12 12:30:00|6266|6246|6266.3|6246.3|6266.6|6246.6|6265.6|6245.6|0
1628771700000|2021-08-12 12:35:00|6266.2|6246.2|6266.6|6246.6|6267.8|6247.8|6266.2|6246.2|0
1628772000000|2021-08-12 12:40:00|6266.7|6246.7|6268.5|6248.5|6269|6249|6266.4|6246.4|0
1628772300000|2021-08-12 12:45:00|6268.4|6248.4|6266.4|6246.4|6268.8|6248.8|6265.6|6245.6|0
1628772600000|2021-08-12 12:50:00|6266.5|6246.5|6266.5|6246.5|6266.7|6246.7|6265.8|6245.8|0
1628772900000|2021-08-12 12:55:00|6266.4|6246.4|6266.9|6246.9|6267.3|6247.3|6266.4|6246.4|0
1628773200000|2021-08-12 13:00:00|6267|6247|6267.1|6247.1|6267.1|6247.1|6266.4|6246.4|0
1628773500000|2021-08-12 13:05:00|6267.2|6247.2|6269.7|6249.7|6270.3|6250.3|6267.1|6247.1|0
1628773800000|2021-08-12 13:10:00|6269.6|6249.6|6269|6249|6270.8|6250.8|6268.8|6248.8|0
1628774100000|2021-08-12 13:15:00|6268.9|6248.9|6269.5|6249.5|6270|6250|6268.9|6248.9|0
1628774400000|2021-08-12 13:20:00|6269.6|6249.6|6268.6|6248.6|6269.6|6249.6|6268.3|6248.3|0
1628774700000|2021-08-12 13:25:00|6268.7|6248.7|6269.4|6249.4|6269.7|6249.7|6268.5|6248.5|0
1628775000000|2021-08-12 13:30:00|6269.1|6249.1|6253.5|6233.5|6269.5|6249.5|6253|6233|0
1628775300000|2021-08-12 13:35:00|6253.4|6233.4|6253.1|6233.1|6253.5|6233.5|6252.9|6232.9|0
1628775600000|2021-08-12 13:40:00|6253|6233|6253|6233|6253.3|6233.3|6252.9|6232.9|0
1628775900000|2021-08-12 13:45:00|6252.9|6232.9|6253.4|6233.4|6253.5|6233.5|6252.8|6232.8|0
1628776200000|2021-08-12 13:50:00|6253.3|6233.3|6252.8|6232.8|6253.5|6233.5|6252.8|6232.8|0
1628776500000|2021-08-12 13:55:00|6252.7|6232.7|6252.9|6232.9|6253.1|6233.1|6252.7|6232.7|0
1628776800000|2021-08-12 14:00:00|6252.8|6232.8|6252.4|6232.4|6252.9|6232.9|6252|6232|0
1628777100000|2021-08-12 14:05:00|6252.3|6232.3|6251.9|6231.9|6252.4|6232.4|6251.7|6231.7|0
1628777400000|2021-08-12 14:10:00|6252|6232|6341.9|6321.9|6341.9|6321.9|6251.8|6231.8|0
1628777700000|2021-08-12 14:15:00|6342|6322|6342.4|6322.4|6342.5|6322.5|6304.5|6284.5|0
1628778000000|2021-08-12 14:20:00|6342.5|6322.5|6342.6|6322.6|6342.6|6322.6|6304.8|6284.8|0
1628778300000|2021-08-12 14:25:00|6305.8|6285.8|6343|6323|6343|6323|6305.1|6285.1|0
1628778600000|2021-08-12 14:30:00|6306.2|6286.2|6343|6323|6343.2|6323.2|6305.4|6285.4|0
1628778900000|2021-08-12 14:35:00|6343.1|6323.1|6341.1|6321.1|6343.2|6323.2|6305.4|6285.4|0
1628779200000|2021-08-12 14:40:00|6343.1|6323.1|6305.7|6285.7|6343.3|6323.3|6305.6|6285.6|0
1628779500000|2021-08-12 14:45:00|6305.6|6285.6|6305.9|6285.9|6343.3|6323.3|6305.5|6285.5|0
1628779800000|2021-08-12 14:50:00|6340.8|6320.8|6254|6234|6343.8|6323.8|6254|6234|0
1628780100000|2021-08-12 14:55:00|6254.1|6234.1|6254.1|6234.1|6254.1|6234.1|6253.9|6233.9|0
1628780400000|2021-08-12 15:00:00|6254|6234|6248.4|6228.4|6254.1|6234.1|6248.4|6228.4|0
1628780700000|2021-08-12 15:05:00|6248.5|6228.5|6248.5|6228.5|6248.5|6228.5|6248.1|6228.1|0
1628781000000|2021-08-12 15:10:00|6248.4|6228.4|6248.1|6228.1|6248.5|6228.5|6248|6228|0
1628781300000|2021-08-12 15:15:00|6248.2|6228.2|6248.6|6228.6|6248.6|6228.6|6248.2|6228.2|0
1628781600000|2021-08-12 15:20:00|6248.5|6228.5|6248.6|6228.6|6248.6|6228.6|6248.4|6228.4|0
1628781900000|2021-08-12 15:25:00|6248.5|6228.5|6248.6|6228.6|6248.8|6228.8|6248.4|6228.4|0
1628782200000|2021-08-12 15:30:00|6248.7|6228.7|6248.7|6228.7|6249|6229|6248.3|6228.3|0
1628782500000|2021-08-12 15:35:00|6248.6|6228.6|6249.1|6229.1|6249.1|6229.1|6248.5|6228.5|0
1628782800000|2021-08-12 15:40:00|6249|6229|6249.1|6229.1|6249.2|6229.2|6248.9|6228.9|0
1628783100000|2021-08-12 15:45:00|6249|6229|6336.6|6316.6|6336.7|6316.7|6248.7|6228.7|0
1628783400000|2021-08-12 15:50:00|6336.5|6316.5|6344.2|6324.2|6344.4|6324.4|6336.5|6316.5|0
1628783700000|2021-08-12 15:55:00|6344.3|6324.3|6249|6229|6344.3|6324.3|6249|6229|0
1628784000000|2021-08-12 16:00:00|6249.1|6229.1|6249.1|6229.1|6249.3|6229.3|6249|6229|0
1628784300000|2021-08-12 16:05:00|6249|6229|6249.5|6229.5|6249.6|6229.6|6249|6229|0
1628784600000|2021-08-12 16:10:00|6249.4|6229.4|6249.6|6229.6|6249.7|6229.7|6249.4|6229.4|0
1628784900000|2021-08-12 16:15:00|6249.5|6229.5|6249.4|6229.4|6249.5|6229.5|6249.1|6229.1|0
1628785200000|2021-08-12 16:20:00|6249.3|6229.3|6249.4|6229.4|6249.5|6229.5|6249.2|6229.2|0
1628785500000|2021-08-12 16:25:00|6249.5|6229.5|6249.6|6229.6|6249.8|6229.8|6249.4|6229.4|0
1628785800000|2021-08-12 16:30:00|6249.7|6229.7|6249.8|6229.8|6249.8|6229.8|6249.6|6229.6|0
1628786100000|2021-08-12 16:35:00|6249.7|6229.7|6249.7|6229.7|6249.9|6229.9|6249.6|6229.6|0
1628786400000|2021-08-12 16:40:00|6249.6|6229.6|6249.6|6229.6|6249.7|6229.7|6249.5|6229.5|0
1628786700000|2021-08-12 16:45:00|6249.5|6229.5|6249.5|6229.5|6249.7|6229.7|6249.5|6229.5|0
1628787000000|2021-08-12 16:50:00|6249.6|6229.6|6249.5|6229.5|6249.7|6229.7|6249.4|6229.4|0
1628787300000|2021-08-12 16:55:00|6249.4|6229.4|6249.5|6229.5|6249.6|6229.6|6249.4|6229.4|0
1628787600000|2021-08-12 17:00:00|6249.4|6229.4|6249.4|6229.4|6249.5|6229.5|6249.1|6229.1|0
1628787900000|2021-08-12 17:05:00|6249.3|6229.3|6249.4|6229.4|6249.5|6229.5|6249.2|6229.2|0
1628788200000|2021-08-12 17:10:00|6249.3|6229.3|6249.3|6229.3|6249.4|6229.4|6249.2|6229.2|0
1628788500000|2021-08-12 17:15:00|6249.2|6229.2|6249.2|6229.2|6249.4|6229.4|6249.2|6229.2|0
1628788800000|2021-08-12 17:20:00|6249.3|6229.3|6249.4|6229.4|6249.5|6229.5|6249.1|6229.1|0
1628789100000|2021-08-12 17:25:00|6249.3|6229.3|6249.4|6229.4|6249.4|6229.4|6249.3|6229.3|0
1628789400000|2021-08-12 17:30:00|6249.5|6229.5|6249.5|6229.5|6249.5|6229.5|6249.4|6229.4|0
1628789700000|2021-08-12 17:35:00|6249.6|6229.6|6249.6|6229.6|6249.6|6229.6|6249.5|6229.5|0
1628790000000|2021-08-12 17:40:00|6249.7|6229.7|6249.5|6229.5|6249.8|6229.8|6249.5|6229.5|0
1628790300000|2021-08-12 17:45:00|6249.6|6229.6|6249.5|6229.5|6249.6|6229.6|6249.4|6229.4|0
1628790600000|2021-08-12 17:50:00|6249.4|6229.4|6249.6|6229.6|6249.7|6229.7|6249.3|6229.3|0
1628790900000|2021-08-12 17:55:00|6249.7|6229.7|6249.5|6229.5|6249.7|6229.7|6249.5|6229.5|0
1628791200000|2021-08-12 18:00:00|6249.4|6229.4|6249.5|6229.5|6249.5|6229.5|6249.3|6229.3|0
1628791500000|2021-08-12 18:05:00|6249.6|6229.6|6249.6|6229.6|6249.7|6229.7|6249.5|6229.5|0
1628791800000|2021-08-12 18:10:00|6249.7|6229.7|6249.7|6229.7|6249.7|6229.7|6249.7|6229.7|0
1628792100000|2021-08-12 18:15:00|6249.8|6229.8|6250|6230|6250.1|6230.1|6249.8|6229.8|0
1628792400000|2021-08-12 18:20:00|6250.1|6230.1|6250|6230|6250.1|6230.1|6249.9|6229.9|0
1628792700000|2021-08-12 18:25:00|6249.9|6229.9|6250|6230|6250.1|6230.1|6249.8|6229.8|0
1628793000000|2021-08-12 18:30:00|6249.9|6229.9|6250|6230|6250.2|6230.2|6249.9|6229.9|0
1628793300000|2021-08-12 18:35:00|6250.1|6230.1|6250.2|6230.2|6250.2|6230.2|6250|6230|0
1628793600000|2021-08-12 18:40:00|6250.1|6230.1|6250.1|6230.1|6250.2|6230.2|6250|6230|0
1628793900000|2021-08-12 18:45:00|6250.2|6230.2|6250.2|6230.2|6250.2|6230.2|6250.1|6230.1|0
1628794200000|2021-08-12 18:50:00|6250.3|6230.3|6250.4|6230.4|6250.4|6230.4|6250.1|6230.1|0
1628794500000|2021-08-12 18:55:00|6250.5|6230.5|6250.4|6230.4|6250.5|6230.5|6250.4|6230.4|0
1628817300000|2021-08-13 01:15:00|6246.7|6226.7|6246.5|6226.5|6246.7|6226.7|6245.8|6225.8|0
1628817600000|2021-08-13 01:20:00|6246.4|6226.4|6246.8|6226.8|6246.8|6226.8|6246.2|6226.2|0
1628817900000|2021-08-13 01:25:00|6246.7|6226.7|6246.5|6226.5|6247|6227|6246.1|6226.1|0
1628818200000|2021-08-13 01:30:00|6246.4|6226.4|6247.4|6227.4|6247.7|6227.7|6246.4|6226.4|0
1628818500000|2021-08-13 01:35:00|6247.5|6227.5|6247.5|6227.5|6248.1|6228.1|6246.4|6226.4|0
1628818800000|2021-08-13 01:40:00|6247.6|6227.6|6247.8|6227.8|6247.9|6227.9|6246.9|6226.9|0
1628819100000|2021-08-13 01:45:00|6248|6228|6247.4|6227.4|6248.5|6228.5|6247.2|6227.2|0
1628819400000|2021-08-13 01:50:00|6247.3|6227.3|6247.3|6227.3|6247.8|6227.8|6247.1|6227.1|0
1628819700000|2021-08-13 01:55:00|6247.2|6227.2|6247.7|6227.7|6247.8|6227.8|6247.1|6227.1|0
1628820000000|2021-08-13 02:00:00|6247.8|6227.8|6247.7|6227.7|6248.3|6228.3|6247.4|6227.4|0
1628820300000|2021-08-13 02:05:00|6248|6228|6248.4|6228.4|6248.7|6228.7|6248|6228|0
1628820600000|2021-08-13 02:10:00|6248.3|6228.3|6248.8|6228.8|6248.8|6228.8|6248.1|6228.1|0
1628820900000|2021-08-13 02:15:00|6248.9|6228.9|6249.9|6229.9|6250.1|6230.1|6248.8|6228.8|0
1628821200000|2021-08-13 02:20:00|6249.8|6229.8|6249.7|6229.7|6250|6230|6249.3|6229.3|0
1628821500000|2021-08-13 02:25:00|6249.9|6229.9|6249|6229|6249.9|6229.9|6248.9|6228.9|0
1628821800000|2021-08-13 02:30:00|6248.9|6228.9|6248.1|6228.1|6249.1|6229.1|6247.7|6227.7|0
1628822100000|2021-08-13 02:35:00|6248|6228|6248.3|6228.3|6248.3|6228.3|6247.7|6227.7|0
1628822400000|2021-08-13 02:40:00|6248.2|6228.2|6248.1|6228.1|6248.5|6228.5|6247.5|6227.5|0
1628822700000|2021-08-13 02:45:00|6247.9|6227.9|6248.1|6228.1|6248.5|6228.5|6247.6|6227.6|0
1628823000000|2021-08-13 02:50:00|6248|6228|6247.1|6227.1|6248.2|6228.2|6247.1|6227.1|0
1628823300000|2021-08-13 02:55:00|6247|6227|6246.4|6226.4|6247.1|6227.1|6246.2|6226.2|0
1628823600000|2021-08-13 03:00:00|6246.5|6226.5|6247.9|6227.9|6248|6228|6246.4|6226.4|0
1628823900000|2021-08-13 03:05:00|6247.7|6227.7|6247.6|6227.6|6247.8|6227.8|6247.3|6227.3|0
1628824200000|2021-08-13 03:10:00|6247.5|6227.5|6247.5|6227.5|6247.9|6227.9|6247.4|6227.4|0
1628824500000|2021-08-13 03:15:00|6247.6|6227.6|6247.7|6227.7|6248|6228|6247.6|6227.6|0
1628824800000|2021-08-13 03:20:00|6247.6|6227.6|6247.5|6227.5|6247.6|6227.6|6247.2|6227.2|0
1628825100000|2021-08-13 03:25:00|6247.6|6227.6|6248|6228|6248.3|6228.3|6247.5|6227.5|0
1628825400000|2021-08-13 03:30:00|6247.9|6227.9|6248.2|6228.2|6248.4|6228.4|6247.9|6227.9|0
1628825700000|2021-08-13 03:35:00|6248.3|6228.3|6248.5|6228.5|6248.6|6228.6|6248.2|6228.2|0
1628826000000|2021-08-13 03:40:00|6248.3|6228.3|6248.7|6228.7|6248.7|6228.7|6248.2|6228.2|0
1628826300000|2021-08-13 03:45:00|6248.6|6228.6|6248.8|6228.8|6249.1|6229.1|6248.6|6228.6|0
1628826600000|2021-08-13 03:50:00|6248.9|6228.9|6248.9|6228.9|6249.1|6229.1|6248.8|6228.8|0
1628826900000|2021-08-13 03:55:00|6248.8|6228.8|6248.8|6228.8|6249.1|6229.1|6248.6|6228.6|0
1628827200000|2021-08-13 04:00:00|6248.7|6228.7|6248.8|6228.8|6249.1|6229.1|6248.5|6228.5|0
1628827500000|2021-08-13 04:05:00|6248.9|6228.9|6248.6|6228.6|6248.9|6228.9|6248.4|6228.4|0
1628827800000|2021-08-13 04:10:00|6248.8|6228.8|6248.7|6228.7|6248.9|6228.9|6248.5|6228.5|0
1628828100000|2021-08-13 04:15:00|6248.6|6228.6|6248.6|6228.6|6248.9|6228.9|6248.6|6228.6|0
1628828400000|2021-08-13 04:20:00|6248.7|6228.7|6248.7|6228.7|6248.9|6228.9|6248.7|6228.7|0
1628828700000|2021-08-13 04:25:00|6248.8|6228.8|6249|6229|6249.3|6229.3|6248.6|6228.6|0
1628829000000|2021-08-13 04:30:00|6249.2|6229.2|6249|6229|6249.6|6229.6|6248.7|6228.7|0
1628829300000|2021-08-13 04:35:00|6248.9|6228.9|6248.9|6228.9|6248.9|6228.9|6248.8|6228.8|0
1628829600000|2021-08-13 04:40:00|6248.8|6228.8|6249|6229|6249|6229|6248.8|6228.8|0
1628829900000|2021-08-13 04:45:00|6248.9|6228.9|6248.8|6228.8|6249|6229|6248.7|6228.7|0
1628830200000|2021-08-13 04:50:00|6248.9|6228.9|6248.7|6228.7|6248.9|6228.9|6248.6|6228.6|0
1628830500000|2021-08-13 04:55:00|6248.8|6228.8|6248.5|6228.5|6248.8|6228.8|6248.2|6228.2|0
1628830800000|2021-08-13 05:00:00|6248.6|6228.6|6248.9|6228.9|6248.9|6228.9|6248.5|6228.5|0
1628831100000|2021-08-13 05:05:00|6248.8|6228.8|6248.5|6228.5|6248.9|6228.9|6248.4|6228.4|0
1628831400000|2021-08-13 05:10:00|6248.4|6228.4|6248.3|6228.3|6248.5|6228.5|6248.1|6228.1|0
1628831700000|2021-08-13 05:15:00|6248.2|6228.2|6248|6228|6248.3|6228.3|6247.6|6227.6|0
1628832000000|2021-08-13 05:20:00|6247.8|6227.8|6247.7|6227.7|6248|6228|6247.1|6227.1|0
1628832300000|2021-08-13 05:25:00|6247.8|6227.8|6247.7|6227.7|6248.1|6228.1|6247.6|6227.6|0
1628832600000|2021-08-13 05:30:00|6248|6228|6247.5|6227.5|6248.1|6228.1|6247.5|6227.5|0
1628832900000|2021-08-13 05:35:00|6247.4|6227.4|6247.6|6227.6|6247.8|6227.8|6247.4|6227.4|0
1628833200000|2021-08-13 05:40:00|6247.5|6227.5|6247.4|6227.4|6247.7|6227.7|6247.2|6227.2|0
1628833500000|2021-08-13 05:45:00|6247.2|6227.2|6247.6|6227.6|6247.6|6227.6|6247|6227|0
1628833800000|2021-08-13 05:50:00|6247.7|6227.7|6247.8|6227.8|6248.2|6228.2|6247.6|6227.6|0
1628834100000|2021-08-13 05:55:00|6248.1|6228.1|6248|6228|6248.3|6228.3|6247.7|6227.7|0
1628834400000|2021-08-13 06:00:00|6247.8|6227.8|6247.7|6227.7|6248.2|6228.2|6246.7|6226.7|0
1628834700000|2021-08-13 06:05:00|6247.6|6227.6|6247|6227|6247.8|6227.8|6246.5|6226.5|0
1628835000000|2021-08-13 06:10:00|6246.9|6226.9|6246.6|6226.6|6247.7|6227.7|6246.4|6226.4|0
1628835300000|2021-08-13 06:15:00|6246.5|6226.5|6247|6227|6247.3|6227.3|6246.1|6226.1|0
1628835600000|2021-08-13 06:20:00|6247.1|6227.1|6246.6|6226.6|6247.1|6227.1|6246.1|6226.1|0
1628835900000|2021-08-13 06:25:00|6246.4|6226.4|6247.3|6227.3|6247.4|6227.4|6246.4|6226.4|0
1628836200000|2021-08-13 06:30:00|6247.5|6227.5|6248.2|6228.2|6248.5|6228.5|6247|6227|0
1628836500000|2021-08-13 06:35:00|6247.9|6227.9|6247.3|6227.3|6247.9|6227.9|6247|6227|0
1628836800000|2021-08-13 06:40:00|6247.1|6227.1|6247.5|6227.5|6247.5|6227.5|6247|6227|0
1628837100000|2021-08-13 06:45:00|6247.4|6227.4|6247.9|6227.9|6248|6228|6247.1|6227.1|0
1628837400000|2021-08-13 06:50:00|6248|6228|6248.4|6228.4|6248.5|6228.5|6247.8|6227.8|0
1628837700000|2021-08-13 06:55:00|6248.1|6228.1|6247.7|6227.7|6248.9|6228.9|6247.5|6227.5|0
1628838000000|2021-08-13 07:00:00|6247.6|6227.6|6249.2|6229.2|6249.7|6229.7|6247.5|6227.5|0
1628838300000|2021-08-13 07:05:00|6249.3|6229.3|6249.7|6229.7|6251|6231|6249.2|6229.2|0
1628838600000|2021-08-13 07:10:00|6249.9|6229.9|6248.7|6228.7|6250|6230|6248.6|6228.6|0
1628838900000|2021-08-13 07:15:00|6248.9|6228.9|6248.6|6228.6|6249.5|6229.5|6248.5|6228.5|0
1628839200000|2021-08-13 07:20:00|6248.5|6228.5|6248.7|6228.7|6248.9|6228.9|6247.9|6227.9|0
1628839500000|2021-08-13 07:25:00|6248.6|6228.6|6248.9|6228.9|6249.6|6229.6|6248.4|6228.4|0
1628839800000|2021-08-13 07:30:00|6248.8|6228.8|6248.5|6228.5|6249|6229|6248|6228|0
1628840100000|2021-08-13 07:35:00|6248.7|6228.7|6248.5|6228.5|6249.1|6229.1|6248.5|6228.5|0
1628840400000|2021-08-13 07:40:00|6248.7|6228.7|6249.2|6229.2|6249.8|6229.8|6248.5|6228.5|0
1628840700000|2021-08-13 07:45:00|6249.5|6229.5|6248.9|6228.9|6249.5|6229.5|6248.8|6228.8|0
1628841000000|2021-08-13 07:50:00|6249|6229|6251.5|6231.5|6251.7|6231.7|6249|6229|0
1628841300000|2021-08-13 07:55:00|6251.4|6231.4|6251.3|6231.3|6252.2|6232.2|6251.3|6231.3|0
1628841600000|2021-08-13 08:00:00|6251.5|6231.5|6251.3|6231.3|6251.7|6231.7|6251.1|6231.1|0
1628841900000|2021-08-13 08:05:00|6251.4|6231.4|6251.2|6231.2|6251.7|6231.7|6250.9|6230.9|0
1628842200000|2021-08-13 08:10:00|6251|6231|6250.8|6230.8|6251.1|6231.1|6249.7|6229.7|0
1628842500000|2021-08-13 08:15:00|6250.9|6230.9|6250.9|6230.9|6251|6231|6250.2|6230.2|0
1628842800000|2021-08-13 08:20:00|6251|6231|6251.3|6231.3|6251.5|6231.5|6250.7|6230.7|0
1628843100000|2021-08-13 08:25:00|6251.2|6231.2|6250.5|6230.5|6251.3|6231.3|6250.5|6230.5|0
1628843400000|2021-08-13 08:30:00|6250.3|6230.3|6251.7|6231.7|6251.9|6231.9|6250.1|6230.1|0
1628843700000|2021-08-13 08:35:00|6251.5|6231.5|6251.1|6231.1|6251.5|6231.5|6250.8|6230.8|0
1628844000000|2021-08-13 08:40:00|6251|6231|6252.5|6232.5|6252.6|6232.6|6251|6231|0
1628844300000|2021-08-13 08:45:00|6252.4|6232.4|6253.4|6233.4|6253.6|6233.6|6252.3|6232.3|0
1628844600000|2021-08-13 08:50:00|6253.2|6233.2|6253.9|6233.9|6254.2|6234.2|6253.2|6233.2|0
1628844900000|2021-08-13 08:55:00|6253.6|6233.6|6254.2|6234.2|6254.2|6234.2|6253.2|6233.2|0
1628845200000|2021-08-13 09:00:00|6254.4|6234.4|6254.6|6234.6|6256.3|6236.3|6254.1|6234.1|0
1628845500000|2021-08-13 09:05:00|6254.7|6234.7|6255.3|6235.3|6255.6|6235.6|6254.4|6234.4|0
1628845800000|2021-08-13 09:10:00|6255.2|6235.2|6255.4|6235.4|6256.3|6236.3|6255.2|6235.2|0
1628846100000|2021-08-13 09:15:00|6255.3|6235.3|6254.8|6234.8|6255.6|6235.6|6254.8|6234.8|0
1628846400000|2021-08-13 09:20:00|6254.9|6234.9|6253|6233|6255.1|6235.1|6252.8|6232.8|0
1628846700000|2021-08-13 09:25:00|6253.1|6233.1|6253.2|6233.2|6254.3|6234.3|6252.8|6232.8|0
1628847000000|2021-08-13 09:30:00|6253.4|6233.4|6254.1|6234.1|6254.1|6234.1|6253.1|6233.1|0
1628847300000|2021-08-13 09:35:00|6253.9|6233.9|6253.7|6233.7|6254.1|6234.1|6253.2|6233.2|0
1628847600000|2021-08-13 09:40:00|6253.6|6233.6|6253.9|6233.9|6254.3|6234.3|6253.4|6233.4|0
1628847900000|2021-08-13 09:45:00|6254.1|6234.1|6255.1|6235.1|6255.2|6235.2|6254.1|6234.1|0
1628848200000|2021-08-13 09:50:00|6255|6235|6255.8|6235.8|6256.3|6236.3|6254.5|6234.5|0
1628848500000|2021-08-13 09:55:00|6255.6|6235.6|6256.6|6236.6|6256.6|6236.6|6255.2|6235.2|0
1628848800000|2021-08-13 10:00:00|6256.4|6236.4|6256.9|6236.9|6257.1|6237.1|6255.8|6235.8|0
1628849100000|2021-08-13 10:05:00|6256.8|6236.8|6254.5|6234.5|6257.1|6237.1|6254.5|6234.5|0
1628849400000|2021-08-13 10:10:00|6254.6|6234.6|6255.1|6235.1|6255.4|6235.4|6253.9|6233.9|0
1628849700000|2021-08-13 10:15:00|6255.2|6235.2|6254.6|6234.6|6255.2|6235.2|6254.4|6234.4|0
1628850000000|2021-08-13 10:20:00|6254.8|6234.8|6255.2|6235.2|6255.5|6235.5|6254.4|6234.4|0
1628850300000|2021-08-13 10:25:00|6255.4|6235.4|6254|6234|6255.4|6235.4|6253.8|6233.8|0
1628850600000|2021-08-13 10:30:00|6254.1|6234.1|6254.3|6234.3|6254.6|6234.6|6254|6234|0
1628850900000|2021-08-13 10:35:00|6254.1|6234.1|6254.3|6234.3|6254.6|6234.6|6253.9|6233.9|0
1628851200000|2021-08-13 10:40:00|6254.1|6234.1|6254|6234|6254.5|6234.5|6253.9|6233.9|0
1628851500000|2021-08-13 10:45:00|6254.2|6234.2|6253.7|6233.7|6254.3|6234.3|6253.4|6233.4|0
1628851800000|2021-08-13 10:50:00|6253.6|6233.6|6253.3|6233.3|6253.7|6233.7|6252.7|6232.7|0
1628852100000|2021-08-13 10:55:00|6253.5|6233.5|6253.1|6233.1|6253.5|6233.5|6253|6233|0
1628852400000|2021-08-13 11:00:00|6253.2|6233.2|6252.3|6232.3|6253.2|6233.2|6252.2|6232.2|0
1628852700000|2021-08-13 11:05:00|6252.6|6232.6|6253.1|6233.1|6253.4|6233.4|6252.2|6232.2|0
1628853000000|2021-08-13 11:10:00|6253|6233|6252.8|6232.8|6253|6233|6252.3|6232.3|0
1628853300000|2021-08-13 11:15:00|6252.9|6232.9|6252.8|6232.8|6253|6233|6252.5|6232.5|0
1628853600000|2021-08-13 11:20:00|6252.6|6232.6|6253.1|6233.1|6253.3|6233.3|6251.9|6231.9|0
1628853900000|2021-08-13 11:25:00|6253.2|6233.2|6253.3|6233.3|6253.4|6233.4|6252.7|6232.7|0
1628854200000|2021-08-13 11:30:00|6253.2|6233.2|6252.9|6232.9|6253.5|6233.5|6252.5|6232.5|0
1628854500000|2021-08-13 11:35:00|6253|6233|6252.7|6232.7|6253.5|6233.5|6252|6232|0
1628854800000|2021-08-13 11:40:00|6252.6|6232.6|6252.3|6232.3|6253|6233|6252.3|6232.3|0
1628855100000|2021-08-13 11:45:00|6252.4|6232.4|6252.2|6232.2|6252.5|6232.5|6252.1|6232.1|0
1628855400000|2021-08-13 11:50:00|6252.1|6232.1|6252.5|6232.5|6252.5|6232.5|6251.8|6231.8|0
1628855700000|2021-08-13 11:55:00|6252.6|6232.6|6252|6232|6252.6|6232.6|6251.8|6231.8|0
1628856000000|2021-08-13 12:00:00|6252.1|6232.1|6251.9|6231.9|6252.2|6232.2|6251.5|6231.5|0
1628856300000|2021-08-13 12:05:00|6252|6232|6251.1|6231.1|6252.1|6232.1|6250.7|6230.7|0
1628856600000|2021-08-13 12:10:00|6251.3|6231.3|6251.6|6231.6|6251.7|6231.7|6250.9|6230.9|0
1628856900000|2021-08-13 12:15:00|6251.3|6231.3|6250.7|6230.7|6251.6|6231.6|6250.7|6230.7|0
1628857200000|2021-08-13 12:20:00|6250.8|6230.8|6252|6232|6252.2|6232.2|6250.7|6230.7|0
1628857500000|2021-08-13 12:25:00|6251.9|6231.9|6252.2|6232.2|6252.6|6232.6|6251.9|6231.9|0
1628857800000|2021-08-13 12:30:00|6252.3|6232.3|6252.4|6232.4|6253|6233|6252|6232|0
1628858100000|2021-08-13 12:35:00|6252.5|6232.5|6252|6232|6252.7|6232.7|6251.9|6231.9|0
1628858400000|2021-08-13 12:40:00|6251.9|6231.9|6251.5|6231.5|6252.4|6232.4|6251.4|6231.4|0
1628858700000|2021-08-13 12:45:00|6251.6|6231.6|6252.6|6232.6|6252.9|6232.9|6251.5|6231.5|0
1628859000000|2021-08-13 12:50:00|6252.8|6232.8|6252.1|6232.1|6252.8|6232.8|6251.9|6231.9|0
1628859300000|2021-08-13 12:55:00|6252|6232|6252.3|6232.3|6252.4|6232.4|6251.7|6231.7|0
1628859600000|2021-08-13 13:00:00|6252.4|6232.4|6251.7|6231.7|6252.4|6232.4|6251.4|6231.4|0
1628859900000|2021-08-13 13:05:00|6251.5|6231.5|6252.1|6232.1|6252.4|6232.4|6251.5|6231.5|0
1628860200000|2021-08-13 13:10:00|6251.8|6231.8|6251.6|6231.6|6252.3|6232.3|6251.4|6231.4|0
1628860500000|2021-08-13 13:15:00|6251.7|6231.7|6252.3|6232.3|6252.4|6232.4|6251.6|6231.6|0
1628860800000|2021-08-13 13:20:00|6252.4|6232.4|6251.9|6231.9|6252.4|6232.4|6251.5|6231.5|0
1628861100000|2021-08-13 13:25:00|6252|6232|6251.6|6231.6|6252.6|6232.6|6251.3|6231.3|0
1628861400000|2021-08-13 13:30:00|6251.7|6231.7|6251.1|6231.1|6252.3|6232.3|6250.6|6230.6|0
1628861700000|2021-08-13 13:35:00|6251.2|6231.2|6251.1|6231.1|6251.2|6231.2|6250.6|6230.6|0
1628862000000|2021-08-13 13:40:00|6251.2|6231.2|6230.4|6210.4|6251.5|6231.5|6230.3|6210.3|0
1628862300000|2021-08-13 13:45:00|6230.5|6210.5|6230.7|6210.7|6231|6211|6230.4|6210.4|0
1628862600000|2021-08-13 13:50:00|6230.6|6210.6|6230.2|6210.2|6230.6|6210.6|6230.2|6210.2|0
1628862900000|2021-08-13 13:55:00|6230.1|6210.1|6230.3|6210.3|6230.6|6210.6|6230.1|6210.1|0
1628863200000|2021-08-13 14:00:00|6230.4|6210.4|6230|6210|6230.5|6210.5|6229.6|6209.6|0
1628863500000|2021-08-13 14:05:00|6229.9|6209.9|6229.9|6209.9|6230.1|6210.1|6229.7|6209.7|0
1628863800000|2021-08-13 14:10:00|6230|6210|6388.5|6368.5|6389|6369|6229.9|6209.9|0
1628864100000|2021-08-13 14:15:00|6388.4|6368.4|6358.6|6338.6|6396.6|6376.6|6358.5|6338.5|0
1628864400000|2021-08-13 14:20:00|6358.7|6338.7|6396.4|6376.4|6396.8|6376.8|6358.5|6338.5|0
1628864700000|2021-08-13 14:25:00|6396.3|6376.3|6358|6338|6396.4|6376.4|6357.8|6337.8|0
1628865000000|2021-08-13 14:30:00|6358.1|6338.1|6396.1|6376.1|6396.2|6376.2|6358|6338|0
1628865300000|2021-08-13 14:35:00|6396|6376|6358.4|6338.4|6396|6376|6357.7|6337.7|0
1628865600000|2021-08-13 14:40:00|6357.7|6337.7|6357.5|6337.5|6395.6|6375.6|6357.5|6337.5|0
1628865900000|2021-08-13 14:45:00|6357.6|6337.6|6395.8|6375.8|6396|6376|6357.6|6337.6|0
1628866200000|2021-08-13 14:50:00|6395.9|6375.9|6396|6376|6396.2|6376.2|6357.9|6337.9|0
1628866500000|2021-08-13 14:55:00|6395.9|6375.9|6357.9|6337.9|6396|6376|6357.7|6337.7|0
1628866800000|2021-08-13 15:00:00|6358|6338|6395.9|6375.9|6396.1|6376.1|6357.9|6337.9|0
1628867100000|2021-08-13 15:05:00|6358.6|6338.6|6357.9|6337.9|6396|6376|6357.7|6337.7|0
1628867400000|2021-08-13 15:10:00|6357.8|6337.8|6358.3|6338.3|6396.3|6376.3|6357.8|6337.8|0
1628867700000|2021-08-13 15:15:00|6358.4|6338.4|6358.3|6338.3|6396.4|6376.4|6358.2|6338.2|0
1628868000000|2021-08-13 15:20:00|6394.2|6374.2|6358.2|6338.2|6396.4|6376.4|6358.2|6338.2|0
1628868300000|2021-08-13 15:25:00|6393.5|6373.5|6396.7|6376.7|6396.8|6376.8|6358.2|6338.2|0
1628868600000|2021-08-13 15:30:00|6396.8|6376.8|6358.6|6338.6|6396.9|6376.9|6358.5|6338.5|0
1628868900000|2021-08-13 15:35:00|6358.7|6338.7|6396.4|6376.4|6396.7|6376.7|6358.4|6338.4|0
1628869200000|2021-08-13 15:40:00|6359.1|6339.1|6358.8|6338.8|6396.7|6376.7|6358.4|6338.4|0
1628869500000|2021-08-13 15:45:00|6394.7|6374.7|6358.6|6338.6|6396.8|6376.8|6358.5|6338.5|0
1628869800000|2021-08-13 15:50:00|6393.8|6373.8|6358.5|6338.5|6396.6|6376.6|6358.5|6338.5|0
1628870100000|2021-08-13 15:55:00|6393.8|6373.8|6358.9|6338.9|6396.7|6376.7|6358.5|6338.5|0
1628870400000|2021-08-13 16:00:00|6358.8|6338.8|6396.6|6376.6|6396.8|6376.8|6358.8|6338.8|0
1628870700000|2021-08-13 16:05:00|6359.6|6339.6|6358.9|6338.9|6396.7|6376.7|6358.8|6338.8|0
1628871000000|2021-08-13 16:10:00|6358.8|6338.8|6358.8|6338.8|6396.6|6376.6|6358.8|6338.8|0
1628871300000|2021-08-13 16:15:00|6358.7|6338.7|6244.7|6224.7|6358.8|6338.8|6244.7|6224.7|0
1628871600000|2021-08-13 16:20:00|6244.8|6224.8|6244.8|6224.8|6245|6225|6244.7|6224.7|0
1628871900000|2021-08-13 16:25:00|6244.9|6224.9|6244.7|6224.7|6244.9|6224.9|6244.7|6224.7|0
1628872200000|2021-08-13 16:30:00|6244.8|6224.8|6244.5|6224.5|6244.8|6224.8|6244.5|6224.5|0
1628872500000|2021-08-13 16:35:00|6244.6|6224.6|6244.6|6224.6|6244.7|6224.7|6244.5|6224.5|0
1628872800000|2021-08-13 16:40:00|6244.7|6224.7|6244.7|6224.7|6244.7|6224.7|6244.6|6224.6|0
1628873100000|2021-08-13 16:45:00|6244.8|6224.8|6244.7|6224.7|6244.8|6224.8|6244.7|6224.7|0
1628873400000|2021-08-13 16:50:00|6244.8|6224.8|6244.9|6224.9|6244.9|6224.9|6244.7|6224.7|0
1628873700000|2021-08-13 16:55:00|6244.8|6224.8|6244.9|6224.9|6244.9|6224.9|6244.8|6224.8|0
1628874000000|2021-08-13 17:00:00|6244.8|6224.8|6244.7|6224.7|6244.9|6224.9|6244.7|6224.7|0
1628874300000|2021-08-13 17:05:00|6244.6|6224.6|6244.7|6224.7|6244.8|6224.8|6244.6|6224.6|0
1628874600000|2021-08-13 17:10:00|6244.8|6224.8|6244.8|6224.8|6244.8|6224.8|6244.7|6224.7|0
1628874900000|2021-08-13 17:15:00|6244.9|6224.9|6244.9|6224.9|6244.9|6224.9|6244.8|6224.8|0
1628875200000|2021-08-13 17:20:00|6244.8|6224.8|6244.8|6224.8|6244.8|6224.8|6244.8|6224.8|0
1628875500000|2021-08-13 17:25:00|6244.9|6224.9|6244.9|6224.9|6244.9|6224.9|6244.8|6224.8|0
1628875800000|2021-08-13 17:30:00|6244.8|6224.8|6244.8|6224.8|6244.9|6224.9|6244.7|6224.7|0
1628876100000|2021-08-13 17:35:00|6244.7|6224.7|6244.9|6224.9|6244.9|6224.9|6244.7|6224.7|0
1628876400000|2021-08-13 17:40:00|6245|6225|6245.1|6225.1|6245.2|6225.2|6245|6225|0
1628876700000|2021-08-13 17:45:00|6245.2|6225.2|6245.1|6225.1|6245.2|6225.2|6245|6225|0
1628877000000|2021-08-13 17:50:00|6245.2|6225.2|6245.1|6225.1|6245.2|6225.2|6245|6225|0
1628877300000|2021-08-13 17:55:00|6245|6225|6245|6225|6245.2|6225.2|6244.9|6224.9|0
1628877600000|2021-08-13 18:00:00|6244.9|6224.9|6245|6225|6245.1|6225.1|6244.9|6224.9|0
1628877900000|2021-08-13 18:05:00|6244.9|6224.9|6245|6225|6245|6225|6244.8|6224.8|0
1628878200000|2021-08-13 18:10:00|6244.9|6224.9|6245|6225|6245|6225|6244.9|6224.9|0
1628878500000|2021-08-13 18:15:00|6244.9|6224.9|6244.9|6224.9|6245|6225|6244.8|6224.8|0
1628878800000|2021-08-13 18:20:00|6244.8|6224.8|6244.8|6224.8|6244.8|6224.8|6244.7|6224.7|0
1628879100000|2021-08-13 18:25:00|6244.7|6224.7|6244.7|6224.7|6244.8|6224.8|6244.6|6224.6|0
1628879400000|2021-08-13 18:30:00|6244.6|6224.6|6244.6|6224.6|6244.7|6224.7|6244.5|6224.5|0
1628879700000|2021-08-13 18:35:00|6244.5|6224.5|6244.4|6224.4|6244.6|6224.6|6244.4|6224.4|0
1628880000000|2021-08-13 18:40:00|6244.3|6224.3|6244.1|6224.1|6244.3|6224.3|6243.9|6223.9|0
1628880300000|2021-08-13 18:45:00|6244.2|6224.2|6244.4|6224.4|6244.5|6224.5|6244.1|6224.1|0
1628880600000|2021-08-13 18:50:00|6244.3|6224.3|6244.4|6224.4|6244.5|6224.5|6244.2|6224.2|0
1628880900000|2021-08-13 18:55:00|6244.3|6224.3|6244.4|6224.4|6244.5|6224.5|6244.3|6224.3|0
1629076500000|2021-08-16 01:15:00|6239.1|6219.1|6240.2|6220.2|6240.3|6220.3|6238.9|6218.9|0
1629076800000|2021-08-16 01:20:00|6240.1|6220.1|6239.7|6219.7|6240.3|6220.3|6239.7|6219.7|0
1629077100000|2021-08-16 01:25:00|6239.8|6219.8|6240.1|6220.1|6240.4|6220.4|6239.7|6219.7|0
1629077400000|2021-08-16 01:30:00|6240|6220|6238|6218|6240.5|6220.5|6237.8|6217.8|0
1629077700000|2021-08-16 01:35:00|6238.1|6218.1|6237.9|6217.9|6238.3|6218.3|6236.8|6216.8|0
1629078000000|2021-08-16 01:40:00|6237.8|6217.8|6237.7|6217.7|6238.3|6218.3|6237.2|6217.2|0
1629078300000|2021-08-16 01:45:00|6237.6|6217.6|6237|6217|6237.6|6217.6|6237|6217|0
1629078600000|2021-08-16 01:50:00|6237.1|6217.1|6235.6|6215.6|6237.6|6217.6|6235.2|6215.2|0
1629078900000|2021-08-16 01:55:00|6235.4|6215.4|6235.2|6215.2|6235.8|6215.8|6234.9|6214.9|0
1629079200000|2021-08-16 02:00:00|6235.1|6215.1|6234.7|6214.7|6235.1|6215.1|6234|6214|0
1629079500000|2021-08-16 02:05:00|6234.8|6214.8|6234.5|6214.5|6235.2|6215.2|6234.5|6214.5|0
1629079800000|2021-08-16 02:10:00|6234.3|6214.3|6232.2|6212.2|6234.5|6214.5|6232.1|6212.1|0
1629080100000|2021-08-16 02:15:00|6232.4|6212.4|6232|6212|6232.6|6212.6|6232|6212|0
1629080400000|2021-08-16 02:20:00|6231.8|6211.8|6232.9|6212.9|6233.2|6213.2|6231.7|6211.7|0
1629080700000|2021-08-16 02:25:00|6232.7|6212.7|6233.1|6213.1|6233.4|6213.4|6232.7|6212.7|0
1629081000000|2021-08-16 02:30:00|6233.2|6213.2|6234.3|6214.3|6234.3|6214.3|6233|6213|0
1629081300000|2021-08-16 02:35:00|6234.2|6214.2|6233.7|6213.7|6234.5|6214.5|6233.7|6213.7|0
1629081600000|2021-08-16 02:40:00|6233.9|6213.9|6234.9|6214.9|6235.3|6215.3|6233.7|6213.7|0
1629081900000|2021-08-16 02:45:00|6234.8|6214.8|6235.2|6215.2|6235.7|6215.7|6234.6|6214.6|0
1629082200000|2021-08-16 02:50:00|6235.1|6215.1|6235.4|6215.4|6235.4|6215.4|6234.9|6214.9|0
1629082500000|2021-08-16 02:55:00|6235.3|6215.3|6235.3|6215.3|6235.7|6215.7|6235.3|6215.3|0
1629082800000|2021-08-16 03:00:00|6235.5|6215.5|6235.6|6215.6|6235.7|6215.7|6235.3|6215.3|0
1629083100000|2021-08-16 03:05:00|6235.4|6215.4|6234.9|6214.9|6235.7|6215.7|6234.9|6214.9|0
1629083400000|2021-08-16 03:10:00|6234.8|6214.8|6235|6215|6235.3|6215.3|6234.8|6214.8|0
1629083700000|2021-08-16 03:15:00|6234.9|6214.9|6234.2|6214.2|6235|6215|6234.1|6214.1|0
1629084000000|2021-08-16 03:20:00|6234.1|6214.1|6234.9|6214.9|6234.9|6214.9|6233.2|6213.2|0
1629084300000|2021-08-16 03:25:00|6234.8|6214.8|6235.1|6215.1|6235.4|6215.4|6234.4|6214.4|0
1629084600000|2021-08-16 03:30:00|6235|6215|6234.7|6214.7|6235.2|6215.2|6234.3|6214.3|0
1629084900000|2021-08-16 03:35:00|6234.8|6214.8|6235.4|6215.4|6235.5|6215.5|6234.6|6214.6|0
1629085200000|2021-08-16 03:40:00|6235.5|6215.5|6235.4|6215.4|6235.8|6215.8|6235.3|6215.3|0
1629085500000|2021-08-16 03:45:00|6235.5|6215.5|6235.7|6215.7|6236.1|6216.1|6235.4|6215.4|0
1629085800000|2021-08-16 03:50:00|6235.8|6215.8|6235.5|6215.5|6235.8|6215.8|6235.3|6215.3|0
1629086100000|2021-08-16 03:55:00|6235.6|6215.6|6235.4|6215.4|6235.7|6215.7|6235.4|6215.4|0
1629086400000|2021-08-16 04:00:00|6235.1|6215.1|6234.5|6214.5|6235.2|6215.2|6234.3|6214.3|0
1629086700000|2021-08-16 04:05:00|6234.4|6214.4|6234.6|6214.6|6234.6|6214.6|6234.3|6214.3|0
1629087000000|2021-08-16 04:10:00|6234.7|6214.7|6235.5|6215.5|6235.5|6215.5|6234.7|6214.7|0
1629087300000|2021-08-16 04:15:00|6235.6|6215.6|6236.1|6216.1|6236.1|6216.1|6235.5|6215.5|0
1629087600000|2021-08-16 04:20:00|6236|6216|6236|6216|6236.1|6216.1|6235.7|6215.7|0
1629087900000|2021-08-16 04:25:00|6235.9|6215.9|6236.8|6216.8|6237|6217|6235.8|6215.8|0
1629088200000|2021-08-16 04:30:00|6236.9|6216.9|6236.8|6216.8|6237.2|6217.2|6236.7|6216.7|0
1629088500000|2021-08-16 04:35:00|6236.9|6216.9|6236.9|6216.9|6237.1|6217.1|6236.8|6216.8|0
1629088800000|2021-08-16 04:40:00|6237|6217|6237.3|6217.3|6237.7|6217.7|6236.9|6216.9|0
1629089100000|2021-08-16 04:45:00|6237.4|6217.4|6237.1|6217.1|6237.7|6217.7|6237|6217|0
1629089400000|2021-08-16 04:50:00|6237.2|6217.2|6236.5|6216.5|6237.2|6217.2|6236.1|6216.1|0
1629089700000|2021-08-16 04:55:00|6236.4|6216.4|6235.8|6215.8|6236.5|6216.5|6235.7|6215.7|0
1629090000000|2021-08-16 05:00:00|6235.7|6215.7|6236.7|6216.7|6237.4|6217.4|6235.7|6215.7|0
1629090300000|2021-08-16 05:05:00|6236.6|6216.6|6236.5|6216.5|6236.8|6216.8|6236.4|6216.4|0
1629090600000|2021-08-16 05:10:00|6236.6|6216.6|6236.6|6216.6|6237.3|6217.3|6236.5|6216.5|0
1629090900000|2021-08-16 05:15:00|6236.7|6216.7|6236.3|6216.3|6237.3|6217.3|6236.1|6216.1|0
1629091200000|2021-08-16 05:20:00|6236.4|6216.4|6236.5|6216.5|6236.6|6216.6|6236.2|6216.2|0
1629091500000|2021-08-16 05:25:00|6236.6|6216.6|6236.5|6216.5|6236.8|6216.8|6236.4|6216.4|0
1629091800000|2021-08-16 05:30:00|6236.4|6216.4|6236.2|6216.2|6236.5|6216.5|6235.9|6215.9|0
1629092100000|2021-08-16 05:35:00|6236.1|6216.1|6236.6|6216.6|6236.6|6216.6|6236|6216|0
1629092400000|2021-08-16 05:40:00|6236.4|6216.4|6235.9|6215.9|6236.6|6216.6|6235.9|6215.9|0
1629092700000|2021-08-16 05:45:00|6236|6216|6235.3|6215.3|6236.2|6216.2|6235.2|6215.2|0
1629093000000|2021-08-16 05:50:00|6235.2|6215.2|6235.1|6215.1|6235.4|6215.4|6234.7|6214.7|0
1629093300000|2021-08-16 05:55:00|6235|6215|6234.6|6214.6|6235.3|6215.3|6234|6214|0
1629093600000|2021-08-16 06:00:00|6234.8|6214.8|6236.1|6216.1|6236.1|6216.1|6233.9|6213.9|0
1629093900000|2021-08-16 06:05:00|6236.3|6216.3|6231.8|6211.8|6236.5|6216.5|6231.8|6211.8|0
1629094200000|2021-08-16 06:10:00|6231.7|6211.7|6230|6210|6231.7|6211.7|6227.9|6207.9|0
1629094500000|2021-08-16 06:15:00|6229.8|6209.8|6230.5|6210.5|6231.3|6211.3|6229.3|6209.3|0
1629094800000|2021-08-16 06:20:00|6230.6|6210.6|6231.1|6211.1|6232.1|6212.1|6230.4|6210.4|0
1629095100000|2021-08-16 06:25:00|6231.2|6211.2|6232.1|6212.1|6232.6|6212.6|6230.9|6210.9|0
1629095400000|2021-08-16 06:30:00|6232.3|6212.3|6233.1|6213.1|6233.1|6213.1|6232.3|6212.3|0
1629095700000|2021-08-16 06:35:00|6233.3|6213.3|6233.4|6213.4|6233.9|6213.9|6232.6|6212.6|0
1629096000000|2021-08-16 06:40:00|6233.3|6213.3|6233.1|6213.1|6234.2|6214.2|6232.6|6212.6|0
1629096300000|2021-08-16 06:45:00|6233.3|6213.3|6233.1|6213.1|6233.4|6213.4|6232.7|6212.7|0
1629096600000|2021-08-16 06:50:00|6233|6213|6232.5|6212.5|6233|6213|6232|6212|0
1629096900000|2021-08-16 06:55:00|6232.6|6212.6|6231.9|6211.9|6233.3|6213.3|6231.6|6211.6|0
1629097200000|2021-08-16 07:00:00|6232.2|6212.2|6228.2|6208.2|6232.9|6212.9|6228.2|6208.2|0
1629097500000|2021-08-16 07:05:00|6228.3|6208.3|6230.3|6210.3|6230.6|6210.6|6226.6|6206.6|0
1629097800000|2021-08-16 07:10:00|6230.1|6210.1|6231.2|6211.2|6232.3|6212.3|6230|6210|0
1629098100000|2021-08-16 07:15:00|6231.1|6211.1|6237.3|6217.3|6237.9|6217.9|6230.6|6210.6|0
1629098400000|2021-08-16 07:20:00|6237.6|6217.6|6239.1|6219.1|6241.4|6221.4|6236.8|6216.8|0
1629098700000|2021-08-16 07:25:00|6239.3|6219.3|6238.4|6218.4|6240.2|6220.2|6237.3|6217.3|0
1629099000000|2021-08-16 07:30:00|6238.2|6218.2|6236.1|6216.1|6240.8|6220.8|6235.5|6215.5|0
1629099300000|2021-08-16 07:35:00|6235.9|6215.9|6237.7|6217.7|6237.7|6217.7|6235.4|6215.4|0
1629099600000|2021-08-16 07:40:00|6237.6|6217.6|6236.6|6216.6|6238.5|6218.5|6236.4|6216.4|0
1629099900000|2021-08-16 07:45:00|6236.5|6216.5|6236.6|6216.6|6237.7|6217.7|6236.1|6216.1|0
1629100200000|2021-08-16 07:50:00|6236.5|6216.5|6235.5|6215.5|6236.7|6216.7|6233.9|6213.9|0
1629100500000|2021-08-16 07:55:00|6235.6|6215.6|6237.6|6217.6|6238.9|6218.9|6235.2|6215.2|0
1629100800000|2021-08-16 08:00:00|6237.7|6217.7|6237.9|6217.9|6238.9|6218.9|6237.1|6217.1|0
1629101100000|2021-08-16 08:05:00|6237.7|6217.7|6236.8|6216.8|6237.9|6217.9|6236.5|6216.5|0
1629101400000|2021-08-16 08:10:00|6237|6217|6238.4|6218.4|6239|6219|6236.8|6216.8|0
1629101700000|2021-08-16 08:15:00|6238.1|6218.1|6237.3|6217.3|6238.4|6218.4|6236.9|6216.9|0
1629102000000|2021-08-16 08:20:00|6237.2|6217.2|6236.1|6216.1|6237.2|6217.2|6235.3|6215.3|0
1629102300000|2021-08-16 08:25:00|6236|6216|6235.5|6215.5|6237.3|6217.3|6235.5|6215.5|0
1629102600000|2021-08-16 08:30:00|6235.6|6215.6|6235|6215|6235.8|6215.8|6234.2|6214.2|0
1629102900000|2021-08-16 08:35:00|6234.7|6214.7|6234.7|6214.7|6235.4|6215.4|6234.2|6214.2|0
1629103200000|2021-08-16 08:40:00|6234.6|6214.6|6236.2|6216.2|6236.5|6216.5|6234.3|6214.3|0
1629103500000|2021-08-16 08:45:00|6236|6216|6235.7|6215.7|6236.4|6216.4|6235.2|6215.2|0
1629103800000|2021-08-16 08:50:00|6235.6|6215.6|6236.4|6216.4|6237.2|6217.2|6235.5|6215.5|0
1629104100000|2021-08-16 08:55:00|6236.2|6216.2|6233.2|6213.2|6236.2|6216.2|6233.1|6213.1|0
1629104400000|2021-08-16 09:00:00|6233.3|6213.3|6235.1|6215.1|6235.1|6215.1|6233.1|6213.1|0
1629104700000|2021-08-16 09:05:00|6235|6215|6233.4|6213.4|6235.1|6215.1|6233.4|6213.4|0
1629105000000|2021-08-16 09:10:00|6233.5|6213.5|6234.5|6214.5|6235.2|6215.2|6233.3|6213.3|0
1629105300000|2021-08-16 09:15:00|6234.3|6214.3|6234.2|6214.2|6234.7|6214.7|6233.4|6213.4|0
1629105600000|2021-08-16 09:20:00|6234.3|6214.3|6233.9|6213.9|6235.1|6215.1|6233.5|6213.5|0
1629105900000|2021-08-16 09:25:00|6233.8|6213.8|6234.5|6214.5|6234.6|6214.6|6232.8|6212.8|0
1629106200000|2021-08-16 09:30:00|6234.6|6214.6|6234.7|6214.7|6235.5|6215.5|6234.5|6214.5|0
1629106500000|2021-08-16 09:35:00|6234.6|6214.6|6231.5|6211.5|6234.7|6214.7|6231|6211|0
1629106800000|2021-08-16 09:40:00|6231.4|6211.4|6232.2|6212.2|6232.6|6212.6|6231|6211|0
1629107100000|2021-08-16 09:45:00|6232.1|6212.1|6231.3|6211.3|6232.6|6212.6|6231|6211|0
1629107400000|2021-08-16 09:50:00|6231.6|6211.6|6233|6213|6233|6213|6231.3|6211.3|0
1629107700000|2021-08-16 09:55:00|6232.8|6212.8|6231.8|6211.8|6233.6|6213.6|6231.6|6211.6|0
1629108000000|2021-08-16 10:00:00|6231.9|6211.9|6231.6|6211.6|6232.9|6212.9|6231.6|6211.6|0
1629108300000|2021-08-16 10:05:00|6231.5|6211.5|6231.5|6211.5|6232.1|6212.1|6231.2|6211.2|0
1629108600000|2021-08-16 10:10:00|6231.2|6211.2|6228.2|6208.2|6231.5|6211.5|6228.1|6208.1|0
1629108900000|2021-08-16 10:15:00|6228.3|6208.3|6227.2|6207.2|6228.6|6208.6|6225.5|6205.5|0
1629109200000|2021-08-16 10:20:00|6227.1|6207.1|6224.1|6204.1|6227.3|6207.3|6222.3|6202.3|0
1629109500000|2021-08-16 10:25:00|6223.9|6203.9|6226.2|6206.2|6226.3|6206.3|6223.1|6203.1|0
1629109800000|2021-08-16 10:30:00|6226.3|6206.3|6228.6|6208.6|6228.8|6208.8|6225.6|6205.6|0
1629110100000|2021-08-16 10:35:00|6228.5|6208.5|6229.8|6209.8|6230.1|6210.1|6228.2|6208.2|0
1629110400000|2021-08-16 10:40:00|6230|6210|6231.2|6211.2|6232|6212|6229.8|6209.8|0
1629110700000|2021-08-16 10:45:00|6231|6211|6233.4|6213.4|6234|6214|6231|6211|0
1629111000000|2021-08-16 10:50:00|6233.5|6213.5|6233.6|6213.6|6234.6|6214.6|6232.7|6212.7|0
1629111300000|2021-08-16 10:55:00|6233.8|6213.8|6233.1|6213.1|6234.1|6214.1|6232.7|6212.7|0
1629111600000|2021-08-16 11:00:00|6233.2|6213.2|6233.6|6213.6|6234.5|6214.5|6233.2|6213.2|0
1629111900000|2021-08-16 11:05:00|6233.3|6213.3|6234.1|6214.1|6234.4|6214.4|6233.3|6213.3|0
1629112200000|2021-08-16 11:10:00|6234.2|6214.2|6234|6214|6234.5|6214.5|6233.9|6213.9|0
1629112500000|2021-08-16 11:15:00|6234.2|6214.2|6233.5|6213.5|6235.6|6215.6|6233.5|6213.5|0
1629112800000|2021-08-16 11:20:00|6233.4|6213.4|6234|6214|6235|6215|6233.1|6213.1|0
1629113100000|2021-08-16 11:25:00|6233.9|6213.9|6233.7|6213.7|6234.3|6214.3|6233.3|6213.3|0
1629113400000|2021-08-16 11:30:00|6233.8|6213.8|6232.4|6212.4|6234.3|6214.3|6232.3|6212.3|0
1629113700000|2021-08-16 11:35:00|6232.5|6212.5|6231.8|6211.8|6232.9|6212.9|6231.2|6211.2|0
1629114000000|2021-08-16 11:40:00|6231.7|6211.7|6231.2|6211.2|6232|6212|6230.7|6210.7|0
1629114300000|2021-08-16 11:45:00|6231.1|6211.1|6231.5|6211.5|6232.1|6212.1|6231|6211|0
1629114600000|2021-08-16 11:50:00|6231.6|6211.6|6232.1|6212.1|6232.8|6212.8|6231.6|6211.6|0
1629114900000|2021-08-16 11:55:00|6232.2|6212.2|6232|6212|6232.7|6212.7|6231.8|6211.8|0
1629115200000|2021-08-16 12:00:00|6231.9|6211.9|6228.1|6208.1|6232.1|6212.1|6227.1|6207.1|0
1629115500000|2021-08-16 12:05:00|6228|6208|6228.8|6208.8|6229|6209|6227.7|6207.7|0
1629115800000|2021-08-16 12:10:00|6228.6|6208.6|6230.1|6210.1|6230.6|6210.6|6228.3|6208.3|0
1629116100000|2021-08-16 12:15:00|6230|6210|6228.8|6208.8|6230.3|6210.3|6228.4|6208.4|0
1629116400000|2021-08-16 12:20:00|6228.7|6208.7|6229.8|6209.8|6230.2|6210.2|6228.5|6208.5|0
1629116700000|2021-08-16 12:25:00|6229.7|6209.7|6230.2|6210.2|6230.7|6210.7|6229.3|6209.3|0
1629117000000|2021-08-16 12:30:00|6230.1|6210.1|6229.9|6209.9|6231|6211|6229.2|6209.2|0
1629117300000|2021-08-16 12:35:00|6229.7|6209.7|6230.6|6210.6|6230.7|6210.7|6229.4|6209.4|0
1629117600000|2021-08-16 12:40:00|6230.5|6210.5|6230.2|6210.2|6231.9|6211.9|6230.2|6210.2|0
1629117900000|2021-08-16 12:45:00|6230.4|6210.4|6231.7|6211.7|6231.7|6211.7|6230.2|6210.2|0
1629118200000|2021-08-16 12:50:00|6231.6|6211.6|6230.6|6210.6|6231.8|6211.8|6230.4|6210.4|0
1629118500000|2021-08-16 12:55:00|6230.4|6210.4|6230.5|6210.5|6230.9|6210.9|6230.1|6210.1|0
1629118800000|2021-08-16 13:00:00|6230.3|6210.3|6231.1|6211.1|6231.8|6211.8|6230.3|6210.3|0
1629119100000|2021-08-16 13:05:00|6231.2|6211.2|6232.6|6212.6|6232.6|6212.6|6230.5|6210.5|0
1629119400000|2021-08-16 13:10:00|6232.8|6212.8|6232.4|6212.4|6233.2|6213.2|6232.3|6212.3|0
1629119700000|2021-08-16 13:15:00|6232.2|6212.2|6231.2|6211.2|6232.8|6212.8|6231.2|6211.2|0
1629120000000|2021-08-16 13:20:00|6231.3|6211.3|6232.6|6212.6|6232.6|6212.6|6231|6211|0
1629120300000|2021-08-16 13:25:00|6232.5|6212.5|6232.8|6212.8|6233.2|6213.2|6232.4|6212.4|0
1629120600000|2021-08-16 13:30:00|6232.9|6212.9|6231|6211|6234|6214|6231|6211|0
1629120900000|2021-08-16 13:35:00|6230.9|6210.9|6232.5|6212.5|6232.5|6212.5|6230.6|6210.6|0
1629121200000|2021-08-16 13:40:00|6232.4|6212.4|6220.1|6200.1|6232.6|6212.6|6220|6200|0
1629121500000|2021-08-16 13:45:00|6220.2|6200.2|6216.3|6196.3|6232.1|6212.1|6215.8|6195.8|0
1629121800000|2021-08-16 13:50:00|6216.2|6196.2|6215.6|6195.6|6216.2|6196.2|6215.4|6195.4|0
1629122100000|2021-08-16 13:55:00|6215.5|6195.5|6216|6196|6216.3|6196.3|6215.3|6195.3|0
1629122400000|2021-08-16 14:00:00|6215.9|6195.9|6216.4|6196.4|6216.5|6196.5|6215.4|6195.4|0
1629122700000|2021-08-16 14:05:00|6216.3|6196.3|6217.1|6197.1|6217.4|6197.4|6216.1|6196.1|0
1629123000000|2021-08-16 14:10:00|6217|6197|6215.1|6195.1|6218.4|6198.4|6215.1|6195.1|0
1629124200000|2021-08-16 14:30:00|6212.8|6192.8|6213|6193|6213.7|6193.7|6212.6|6192.6|0
1629124500000|2021-08-16 14:35:00|6213.1|6193.1|6212.1|6192.1|6213.7|6193.7|6212|6192|0
1629124800000|2021-08-16 14:40:00|6212|6192|6212|6192|6212.5|6192.5|6211.9|6191.9|0
1629125100000|2021-08-16 14:45:00|6212.1|6192.1|6212.2|6192.2|6212.3|6192.3|6211.7|6191.7|0
1629125400000|2021-08-16 14:50:00|6212.1|6192.1|6211.7|6191.7|6212.3|6192.3|6211.2|6191.2|0
1629125700000|2021-08-16 14:55:00|6211.6|6191.6|6211.6|6191.6|6212|6192|6211.3|6191.3|0
1629126000000|2021-08-16 15:00:00|6211.7|6191.7|6211.7|6191.7|6212.6|6192.6|6211.5|6191.5|0
1629126300000|2021-08-16 15:05:00|6211.8|6191.8|6183.8|6163.8|6212.1|6192.1|6183.7|6163.7|0
1629126600000|2021-08-16 15:10:00|6183.9|6163.9|6184.2|6164.2|6184.2|6164.2|6183.6|6163.6|0
1629126900000|2021-08-16 15:15:00|6184.3|6164.3|6184.8|6164.8|6185|6165|6184.3|6164.3|0
1629127200000|2021-08-16 15:20:00|6184.9|6164.9|6185|6165|6185.4|6165.4|6184.9|6164.9|0
1629127500000|2021-08-16 15:25:00|6184.9|6164.9|6185.3|6165.3|6185.4|6165.4|6184.8|6164.8|0
1629128700000|2021-08-16 15:45:00|6186.7|6166.7|6186.4|6166.4|6186.9|6166.9|6186.4|6166.4|0
1629129000000|2021-08-16 15:50:00|6186.5|6166.5|6186.5|6166.5|6186.7|6166.7|6186.4|6166.4|0
1629129300000|2021-08-16 15:55:00|6186.4|6166.4|6186.4|6166.4|6186.5|6166.5|6186.2|6166.2|0
1629129600000|2021-08-16 16:00:00|6186.3|6166.3|6186.7|6166.7|6186.7|6166.7|6186.2|6166.2|0
1629129900000|2021-08-16 16:05:00|6186.8|6166.8|6186.7|6166.7|6186.9|6166.9|6186.4|6166.4|0
1629130200000|2021-08-16 16:10:00|6186.8|6166.8|6186.8|6166.8|6186.9|6166.9|6186.5|6166.5|0
1629130500000|2021-08-16 16:15:00|6186.9|6166.9|6186.7|6166.7|6187|6167|6186.7|6166.7|0
1629130800000|2021-08-16 16:20:00|6186.8|6166.8|6187.1|6167.1|6187.1|6167.1|6186.7|6166.7|0
1629131100000|2021-08-16 16:25:00|6187|6167|6186.7|6166.7|6187.1|6167.1|6186.7|6166.7|0
1629131400000|2021-08-16 16:30:00|6186.8|6166.8|6186.4|6166.4|6187|6167|6186.4|6166.4|0
1629131700000|2021-08-16 16:35:00|6186.5|6166.5|6186.5|6166.5|6186.8|6166.8|6186.3|6166.3|0
1629132000000|2021-08-16 16:40:00|6186.6|6166.6|6186.9|6166.9|6186.9|6166.9|6186.5|6166.5|0
1629132300000|2021-08-16 16:45:00|6186.8|6166.8|6187|6167|6187.1|6167.1|6186.7|6166.7|0
1629132600000|2021-08-16 16:50:00|6187.1|6167.1|6187.5|6167.5|6187.5|6167.5|6187|6167|0
1629132900000|2021-08-16 16:55:00|6187.4|6167.4|6187.4|6167.4|6187.5|6167.5|6187.2|6167.2|0
1629133200000|2021-08-16 17:00:00|6187.5|6167.5|6187.3|6167.3|6187.5|6167.5|6187.2|6167.2|0
1629133500000|2021-08-16 17:05:00|6187.4|6167.4|6187.6|6167.6|6187.6|6167.6|6187.3|6167.3|0
1629133800000|2021-08-16 17:10:00|6187.5|6167.5|6187.3|6167.3|6187.6|6167.6|6187.3|6167.3|0
1629134100000|2021-08-16 17:15:00|6187.4|6167.4|6187.4|6167.4|6187.5|6167.5|6187.3|6167.3|0
1629134400000|2021-08-16 17:20:00|6187.3|6167.3|6187.4|6167.4|6187.5|6167.5|6187.1|6167.1|0
1629134700000|2021-08-16 17:25:00|6187.5|6167.5|6187.9|6167.9|6188|6168|6187.5|6167.5|0
1629135000000|2021-08-16 17:30:00|6187.8|6167.8|6188.4|6168.4|6188.5|6168.5|6187.8|6167.8|0
1629135300000|2021-08-16 17:35:00|6188.5|6168.5|6188.5|6168.5|6188.6|6168.6|6188.4|6168.4|0
1629135600000|2021-08-16 17:40:00|6188.6|6168.6|6188.7|6168.7|6188.8|6168.8|6188.5|6168.5|0
1629135900000|2021-08-16 17:45:00|6188.6|6168.6|6188.6|6168.6|6188.8|6168.8|6188.5|6168.5|0
1629136200000|2021-08-16 17:50:00|6188.7|6168.7|6188.7|6168.7|6188.7|6168.7|6188.6|6168.6|0
1629136500000|2021-08-16 17:55:00|6188.8|6168.8|6188.9|6168.9|6188.9|6168.9|6188.7|6168.7|0
1629136800000|2021-08-16 18:00:00|6188.8|6168.8|6189.1|6169.1|6189.1|6169.1|6188.7|6168.7|0
1629137100000|2021-08-16 18:05:00|6189.2|6169.2|6189.6|6169.6|6189.8|6169.8|6189|6169|0
1629137400000|2021-08-16 18:10:00|6189.5|6169.5|6189.6|6169.6|6189.8|6169.8|6189.5|6169.5|0
1629137700000|2021-08-16 18:15:00|6189.7|6169.7|6189.6|6169.6|6189.7|6169.7|6189.6|6169.6|0
1629138000000|2021-08-16 18:20:00|6189.7|6169.7|6189.4|6169.4|6189.7|6169.7|6189.4|6169.4|0
1629138300000|2021-08-16 18:25:00|6189.3|6169.3|6189.1|6169.1|6189.3|6169.3|6189|6169|0
1629138600000|2021-08-16 18:30:00|6189.2|6169.2|6189.5|6169.5|6189.5|6169.5|6189.2|6169.2|0
1629138900000|2021-08-16 18:35:00|6189.4|6169.4|6189.2|6169.2|6189.5|6169.5|6189.1|6169.1|0
1629139200000|2021-08-16 18:40:00|6189.1|6169.1|6189.4|6169.4|6189.5|6169.5|6189.1|6169.1|0
1629139500000|2021-08-16 18:45:00|6189.5|6169.5|6189.8|6169.8|6190|6170|6189.5|6169.5|0
1629139800000|2021-08-16 18:50:00|6189.9|6169.9|6189.9|6169.9|6190.3|6170.3|6189.9|6169.9|0
1629140100000|2021-08-16 18:55:00|6189.8|6169.8|6189.7|6169.7|6190.1|6170.1|6189.7|6169.7|0
1629162900000|2021-08-17 01:15:00|6183.8|6163.8|6184.7|6164.7|6184.8|6164.8|6183.4|6163.4|0
1629163200000|2021-08-17 01:20:00|6184.6|6164.6|6183.6|6163.6|6184.9|6164.9|6183.3|6163.3|0
1629163500000|2021-08-17 01:25:00|6183.5|6163.5|6183.5|6163.5|6183.7|6163.7|6183.3|6163.3|0
1629163800000|2021-08-17 01:30:00|6183.4|6163.4|6182.5|6162.5|6183.9|6163.9|6182|6162|0
1629164100000|2021-08-17 01:35:00|6182.4|6162.4|6182.6|6162.6|6183.1|6163.1|6181.9|6161.9|0
1629164400000|2021-08-17 01:40:00|6182.7|6162.7|6184.3|6164.3|6184.3|6164.3|6182.5|6162.5|0
1629164700000|2021-08-17 01:45:00|6184.5|6164.5|6183.6|6163.6|6184.9|6164.9|6183.6|6163.6|0
1629165000000|2021-08-17 01:50:00|6183.5|6163.5|6184.3|6164.3|6184.5|6164.5|6183.3|6163.3|0
1629165300000|2021-08-17 01:55:00|6184.4|6164.4|6183.7|6163.7|6184.5|6164.5|6183.5|6163.5|0
1629165600000|2021-08-17 02:00:00|6183.8|6163.8|6183.7|6163.7|6183.8|6163.8|6182.8|6162.8|0
1629165900000|2021-08-17 02:05:00|6183.6|6163.6|6183|6163|6183.6|6163.6|6182.8|6162.8|0
1629166200000|2021-08-17 02:10:00|6182.8|6162.8|6183|6163|6183.1|6163.1|6182.2|6162.2|0
1629166500000|2021-08-17 02:15:00|6183.1|6163.1|6182.3|6162.3|6183.2|6163.2|6182.1|6162.1|0
1629166800000|2021-08-17 02:20:00|6182.2|6162.2|6183|6163|6183.8|6163.8|6182|6162|0
1629167100000|2021-08-17 02:25:00|6183.1|6163.1|6183.8|6163.8|6183.9|6163.9|6182.9|6162.9|0
1629167400000|2021-08-17 02:30:00|6183.7|6163.7|6183.4|6163.4|6183.7|6163.7|6183.1|6163.1|0
1629167700000|2021-08-17 02:35:00|6183.5|6163.5|6183.2|6163.2|6183.7|6163.7|6183|6163|0
1629168000000|2021-08-17 02:40:00|6183.1|6163.1|6183.3|6163.3|6183.4|6163.4|6183|6163|0
1629168300000|2021-08-17 02:45:00|6183.1|6163.1|6183.7|6163.7|6183.7|6163.7|6182.5|6162.5|0
1629168600000|2021-08-17 02:50:00|6183.6|6163.6|6183.7|6163.7|6183.8|6163.8|6183.1|6163.1|0
1629168900000|2021-08-17 02:55:00|6183.6|6163.6|6183.2|6163.2|6183.9|6163.9|6183.1|6163.1|0
1629169200000|2021-08-17 03:00:00|6183.1|6163.1|6183.5|6163.5|6183.6|6163.6|6182.8|6162.8|0
1629169500000|2021-08-17 03:05:00|6183.4|6163.4|6183|6163|6183.5|6163.5|6182.8|6162.8|0
1629169800000|2021-08-17 03:10:00|6182.8|6162.8|6182.4|6162.4|6183|6163|6182.3|6162.3|0
1629170100000|2021-08-17 03:15:00|6182.3|6162.3|6181.8|6161.8|6182.3|6162.3|6181.3|6161.3|0
1629170400000|2021-08-17 03:20:00|6182|6162|6181.8|6161.8|6182.1|6162.1|6181.4|6161.4|0
1629170700000|2021-08-17 03:25:00|6181.7|6161.7|6181.3|6161.3|6181.8|6161.8|6181|6161|0
1629171000000|2021-08-17 03:30:00|6181.1|6161.1|6181.4|6161.4|6181.7|6161.7|6181|6161|0
1629171300000|2021-08-17 03:35:00|6181.2|6161.2|6180.6|6160.6|6181.8|6161.8|6180.5|6160.5|0
1629171600000|2021-08-17 03:40:00|6180.7|6160.7|6180.8|6160.8|6180.8|6160.8|6180.4|6160.4|0
1629171900000|2021-08-17 03:45:00|6180.7|6160.7|6181.2|6161.2|6181.2|6161.2|6180.5|6160.5|0
1629172200000|2021-08-17 03:50:00|6181.1|6161.1|6181.1|6161.1|6181.5|6161.5|6180.9|6160.9|0
1629172500000|2021-08-17 03:55:00|6181|6161|6180.9|6160.9|6181.2|6161.2|6180.8|6160.8|0
1629172800000|2021-08-17 04:00:00|6180.8|6160.8|6181.4|6161.4|6181.6|6161.6|6180.8|6160.8|0
1629173100000|2021-08-17 04:05:00|6181.3|6161.3|6181.8|6161.8|6181.9|6161.9|6181.2|6161.2|0
1629173400000|2021-08-17 04:10:00|6181.9|6161.9|6182.5|6162.5|6182.5|6162.5|6181.8|6161.8|0
1629173700000|2021-08-17 04:15:00|6182.6|6162.6|6182|6162|6182.6|6162.6|6182|6162|0
1629174000000|2021-08-17 04:20:00|6182.1|6162.1|6182.2|6162.2|6182.5|6162.5|6182|6162|0
1629174300000|2021-08-17 04:25:00|6182.1|6162.1|6182.5|6162.5|6182.5|6162.5|6182|6162|0
1629174600000|2021-08-17 04:30:00|6182.3|6162.3|6182.1|6162.1|6182.7|6162.7|6182|6162|0
1629174900000|2021-08-17 04:35:00|6182|6162|6181.8|6161.8|6182.1|6162.1|6181.4|6161.4|0
1629175200000|2021-08-17 04:40:00|6181.9|6161.9|6182|6162|6182.3|6162.3|6181.9|6161.9|0
1629175500000|2021-08-17 04:45:00|6182.1|6162.1|6182.5|6162.5|6182.6|6162.6|6181.9|6161.9|0
1629175800000|2021-08-17 04:50:00|6182.6|6162.6|6182.5|6162.5|6182.6|6162.6|6182.2|6162.2|0
1629176100000|2021-08-17 04:55:00|6182.8|6162.8|6182.5|6162.5|6182.9|6162.9|6182.4|6162.4|0
1629176400000|2021-08-17 05:00:00|6182.4|6162.4|6180.4|6160.4|6182.5|6162.5|6180|6160|0
1629176700000|2021-08-17 05:05:00|6180.3|6160.3|6179.5|6159.5|6180.3|6160.3|6179.4|6159.4|0
1629177000000|2021-08-17 05:10:00|6179.6|6159.6|6179.2|6159.2|6179.9|6159.9|6178.9|6158.9|0
1629177300000|2021-08-17 05:15:00|6179.3|6159.3|6179.9|6159.9|6180.3|6160.3|6179.2|6159.2|0
1629177600000|2021-08-17 05:20:00|6180|6160|6179.5|6159.5|6180|6160|6179.2|6159.2|0
1629177900000|2021-08-17 05:25:00|6179.6|6159.6|6180.3|6160.3|6180.4|6160.4|6179.5|6159.5|0
1629178200000|2021-08-17 05:30:00|6180.2|6160.2|6179.7|6159.7|6180.3|6160.3|6179.4|6159.4|0
1629178500000|2021-08-17 05:35:00|6179.5|6159.5|6179.8|6159.8|6180.2|6160.2|6179.4|6159.4|0
1629178800000|2021-08-17 05:40:00|6179.6|6159.6|6178.8|6158.8|6179.8|6159.8|6178.8|6158.8|0
1629179100000|2021-08-17 05:45:00|6179|6159|6178.7|6158.7|6179.1|6159.1|6178.1|6158.1|0
1629179400000|2021-08-17 05:50:00|6179|6159|6179|6159|6179.1|6159.1|6178.4|6158.4|0
1629179700000|2021-08-17 05:55:00|6178.9|6158.9|6178.3|6158.3|6179.2|6159.2|6178.2|6158.2|0
1629180000000|2021-08-17 06:00:00|6178.4|6158.4|6176.4|6156.4|6178.4|6158.4|6175.1|6155.1|0
1629180300000|2021-08-17 06:05:00|6176.3|6156.3|6176|6156|6177.1|6157.1|6175.3|6155.3|0
1629180600000|2021-08-17 06:10:00|6175.8|6155.8|6174.5|6154.5|6175.8|6155.8|6174.2|6154.2|0
1629180900000|2021-08-17 06:15:00|6174.4|6154.4|6174|6154|6174.5|6154.5|6173.4|6153.4|0
1629181200000|2021-08-17 06:20:00|6173.9|6153.9|6175.2|6155.2|6175.6|6155.6|6173.8|6153.8|0
1629181500000|2021-08-17 06:25:00|6175.1|6155.1|6176|6156|6176|6156|6174.9|6154.9|0
1629181800000|2021-08-17 06:30:00|6176.2|6156.2|6173.1|6153.1|6176.2|6156.2|6173.1|6153.1|0
1629182100000|2021-08-17 06:35:00|6173.3|6153.3|6172.5|6152.5|6174.3|6154.3|6172.2|6152.2|0
1629182400000|2021-08-17 06:40:00|6172.3|6152.3|6172.6|6152.6|6172.9|6152.9|6171.8|6151.8|0
1629182700000|2021-08-17 06:45:00|6172.8|6152.8|6170.5|6150.5|6173|6153|6169.8|6149.8|0
1629183000000|2021-08-17 06:50:00|6170.6|6150.6|6171.4|6151.4|6171.7|6151.7|6170.3|6150.3|0
1629183300000|2021-08-17 06:55:00|6171.3|6151.3|6172.3|6152.3|6172.7|6152.7|6170.9|6150.9|0
1629183600000|2021-08-17 07:00:00|6172.6|6152.6|6170.3|6150.3|6174|6154|6170.2|6150.2|0
1629183900000|2021-08-17 07:05:00|6170.2|6150.2|6166.9|6146.9|6170.3|6150.3|6165.8|6145.8|0
1629184200000|2021-08-17 07:10:00|6166.7|6146.7|6164.5|6144.5|6166.9|6146.9|6162.4|6142.4|0
1629184500000|2021-08-17 07:15:00|6164.3|6144.3|6168.4|6148.4|6169.2|6149.2|6162|6142|0
1629184800000|2021-08-17 07:20:00|6168.5|6148.5|6166.1|6146.1|6168.9|6148.9|6165.6|6145.6|0
1629185100000|2021-08-17 07:25:00|6166|6146|6169.1|6149.1|6169.9|6149.9|6165.1|6145.1|0
1629185400000|2021-08-17 07:30:00|6169.3|6149.3|6170.6|6150.6|6171.2|6151.2|6167.9|6147.9|0
1629185700000|2021-08-17 07:35:00|6170.5|6150.5|6171.6|6151.6|6171.9|6151.9|6170.3|6150.3|0
1629186000000|2021-08-17 07:40:00|6171.8|6151.8|6172.5|6152.5|6173.9|6153.9|6171.4|6151.4|0
1629186300000|2021-08-17 07:45:00|6172.8|6152.8|6171.9|6151.9|6173.8|6153.8|6171.6|6151.6|0
1629186600000|2021-08-17 07:50:00|6172|6152|6170.2|6150.2|6172.5|6152.5|6170.2|6150.2|0
1629186900000|2021-08-17 07:55:00|6170|6150|6171.5|6151.5|6173.1|6153.1|6169.4|6149.4|0
1629187200000|2021-08-17 08:00:00|6171.6|6151.6|6173.6|6153.6|6175.1|6155.1|6171.6|6151.6|0
1629187500000|2021-08-17 08:05:00|6173.8|6153.8|6171.7|6151.7|6174.7|6154.7|6170.8|6150.8|0
1629187800000|2021-08-17 08:10:00|6171.6|6151.6|6172.8|6152.8|6173|6153|6170.7|6150.7|0
1629188100000|2021-08-17 08:15:00|6172.7|6152.7|6171.7|6151.7|6173.7|6153.7|6171.2|6151.2|0
1629189600000|2021-08-17 08:40:00|6172.1|6152.1|6171.5|6151.5|6172.2|6152.2|6171.4|6151.4|0
1629189900000|2021-08-17 08:45:00|6171.7|6151.7|6172.1|6152.1|6172.8|6152.8|6171|6151|0
1629190200000|2021-08-17 08:50:00|6172|6152|6172.8|6152.8|6172.8|6152.8|6171.2|6151.2|0
1629190500000|2021-08-17 08:55:00|6172.9|6152.9|6173.4|6153.4|6174|6154|6172.2|6152.2|0
1629190800000|2021-08-17 09:00:00|6173.3|6153.3|6172.4|6152.4|6173.8|6153.8|6172.4|6152.4|0
1629191100000|2021-08-17 09:05:00|6172.3|6152.3|6175.5|6155.5|6175.9|6155.9|6172.3|6152.3|0
1629191400000|2021-08-17 09:10:00|6175.6|6155.6|6174.8|6154.8|6176.6|6156.6|6174.8|6154.8|0
1629191700000|2021-08-17 09:15:00|6174.9|6154.9|6174.7|6154.7|6175.6|6155.6|6174.1|6154.1|0
1629192000000|2021-08-17 09:20:00|6174.9|6154.9|6178|6158|6178|6158|6174.7|6154.7|0
1629192300000|2021-08-17 09:25:00|6177.9|6157.9|6176.8|6156.8|6178.5|6158.5|6176.7|6156.7|0
1629192600000|2021-08-17 09:30:00|6176.5|6156.5|6175|6155|6177.1|6157.1|6174.9|6154.9|0
1629192900000|2021-08-17 09:35:00|6175.3|6155.3|6173.8|6153.8|6175.5|6155.5|6173.7|6153.7|0
1629193200000|2021-08-17 09:40:00|6174.1|6154.1|6172.6|6152.6|6174.2|6154.2|6171.7|6151.7|0
1629193500000|2021-08-17 09:45:00|6172.9|6152.9|6173.6|6153.6|6173.6|6153.6|6172|6152|0
1629193800000|2021-08-17 09:50:00|6173.5|6153.5|6173.3|6153.3|6173.6|6153.6|6171.8|6151.8|0
1629194100000|2021-08-17 09:55:00|6173.1|6153.1|6173.3|6153.3|6173.8|6153.8|6172.9|6152.9|0
1629194400000|2021-08-17 10:00:00|6173.1|6153.1|6170.8|6150.8|6173.1|6153.1|6170.3|6150.3|0
1629194700000|2021-08-17 10:05:00|6170.6|6150.6|6171.7|6151.7|6173.1|6153.1|6170.1|6150.1|0
1629195000000|2021-08-17 10:10:00|6171.8|6151.8|6172.9|6152.9|6173|6153|6171.8|6151.8|0
1629195300000|2021-08-17 10:15:00|6172.8|6152.8|6171.9|6151.9|6173.8|6153.8|6171.9|6151.9|0
1629195600000|2021-08-17 10:20:00|6172|6152|6172.4|6152.4|6172.6|6152.6|6171.7|6151.7|0
1629195900000|2021-08-17 10:25:00|6172.3|6152.3|6171.9|6151.9|6172.8|6152.8|6170.8|6150.8|0
1629196200000|2021-08-17 10:30:00|6172|6152|6173|6153|6173.7|6153.7|6171.6|6151.6|0
1629196500000|2021-08-17 10:35:00|6172.9|6152.9|6171.4|6151.4|6173.6|6153.6|6170.4|6150.4|0
1629196800000|2021-08-17 10:40:00|6171.3|6151.3|6170.9|6150.9|6171.4|6151.4|6170.4|6150.4|0
1629197100000|2021-08-17 10:45:00|6170.8|6150.8|6171.7|6151.7|6172.2|6152.2|6170.3|6150.3|0
1629197400000|2021-08-17 10:50:00|6171.8|6151.8|6171.7|6151.7|6172.2|6152.2|6171.4|6151.4|0
1629197700000|2021-08-17 10:55:00|6171.8|6151.8|6172.8|6152.8|6173|6153|6171.6|6151.6|0
1629198000000|2021-08-17 11:00:00|6172.9|6152.9|6173.1|6153.1|6173.4|6153.4|6172.6|6152.6|0
1629198300000|2021-08-17 11:05:00|6172.9|6152.9|6171.9|6151.9|6173.5|6153.5|6171.5|6151.5|0
1629198600000|2021-08-17 11:10:00|6172.1|6152.1|6172.2|6152.2|6172.6|6152.6|6171.8|6151.8|0
1629198900000|2021-08-17 11:15:00|6172|6152|6170.7|6150.7|6172.2|6152.2|6168.5|6148.5|0
1629199200000|2021-08-17 11:20:00|6170.9|6150.9|6170.5|6150.5|6171.4|6151.4|6170.3|6150.3|0
1629199500000|2021-08-17 11:25:00|6170.6|6150.6|6170.3|6150.3|6170.6|6150.6|6169.5|6149.5|0
1629199800000|2021-08-17 11:30:00|6170.4|6150.4|6171.8|6151.8|6171.8|6151.8|6169.6|6149.6|0
1629200100000|2021-08-17 11:35:00|6171.9|6151.9|6171.9|6151.9|6172.8|6152.8|6171.2|6151.2|0
1629200400000|2021-08-17 11:40:00|6172|6152|6172.2|6152.2|6172.8|6152.8|6171.5|6151.5|0
1629200700000|2021-08-17 11:45:00|6172.3|6152.3|6173.3|6153.3|6173.5|6153.5|6171.6|6151.6|0
1629201000000|2021-08-17 11:50:00|6173.2|6153.2|6173.5|6153.5|6173.9|6153.9|6172|6152|0
1629201300000|2021-08-17 11:55:00|6173.4|6153.4|6173.5|6153.5|6173.7|6153.7|6173|6153|0
1629201600000|2021-08-17 12:00:00|6173.4|6153.4|6172.6|6152.6|6173.8|6153.8|6172|6152|0
1629201900000|2021-08-17 12:05:00|6172.7|6152.7|6173|6153|6173.5|6153.5|6172.6|6152.6|0
1629202200000|2021-08-17 12:10:00|6173.1|6153.1|6173.3|6153.3|6173.7|6153.7|6172.8|6152.8|0
1629202500000|2021-08-17 12:15:00|6173.2|6153.2|6171.2|6151.2|6173.3|6153.3|6171.1|6151.1|0
1629202800000|2021-08-17 12:20:00|6171.1|6151.1|6170.3|6150.3|6171.2|6151.2|6169.7|6149.7|0
1629203100000|2021-08-17 12:25:00|6170.1|6150.1|6169.9|6149.9|6170.3|6150.3|6169.2|6149.2|0
1629203400000|2021-08-17 12:30:00|6170|6150|6169.9|6149.9|6170.5|6150.5|6168.1|6148.1|0
1629203700000|2021-08-17 12:35:00|6170|6150|6172.2|6152.2|6172.3|6152.3|6168.4|6148.4|0
1629204000000|2021-08-17 12:40:00|6172.3|6152.3|6175.4|6155.4|6175.7|6155.7|6172.3|6152.3|0
1629204300000|2021-08-17 12:45:00|6175.3|6155.3|6173.5|6153.5|6175.3|6155.3|6173.2|6153.2|0
1629204600000|2021-08-17 12:50:00|6173.3|6153.3|6174.2|6154.2|6174.6|6154.6|6173|6153|0
1629204900000|2021-08-17 12:55:00|6174.3|6154.3|6173.9|6153.9|6174.5|6154.5|6173.8|6153.8|0
1629205200000|2021-08-17 13:00:00|6174.2|6154.2|6174.5|6154.5|6174.6|6154.6|6172.5|6152.5|0
1629205500000|2021-08-17 13:05:00|6174.4|6154.4|6170.9|6150.9|6174.5|6154.5|6170.9|6150.9|0
1629205800000|2021-08-17 13:10:00|6171.1|6151.1|6171.6|6151.6|6171.7|6151.7|6170.5|6150.5|0
1629206100000|2021-08-17 13:15:00|6171.7|6151.7|6169.8|6149.8|6171.7|6151.7|6169|6149|0
1629206400000|2021-08-17 13:20:00|6169.7|6149.7|6172|6152|6172|6152|6169.5|6149.5|0
1629206700000|2021-08-17 13:25:00|6172.2|6152.2|6169.7|6149.7|6173|6153|6169.7|6149.7|0
1629207000000|2021-08-17 13:30:00|6169.5|6149.5|6169.8|6149.8|6169.9|6149.9|6167.6|6147.6|0
1629207300000|2021-08-17 13:35:00|6169.9|6149.9|6178.7|6158.7|6178.8|6158.8|6167.4|6147.4|0
1629207600000|2021-08-17 13:40:00|6178.8|6158.8|6178.9|6158.9|6179.1|6159.1|6178|6158|0
1629207900000|2021-08-17 13:45:00|6179|6159|6182.1|6162.1|6182.4|6162.4|6178.5|6158.5|0
1629208200000|2021-08-17 13:50:00|6182|6162|6181|6161|6182.1|6162.1|6180.8|6160.8|0
1629208500000|2021-08-17 13:55:00|6181.1|6161.1|6180.6|6160.6|6181.1|6161.1|6180|6160|0
1629208800000|2021-08-17 14:00:00|6180.7|6160.7|6180.5|6160.5|6180.9|6160.9|6180.3|6160.3|0
1629209100000|2021-08-17 14:05:00|6180.6|6160.6|6174.1|6154.1|6181.1|6161.1|6173.9|6153.9|0
1629209400000|2021-08-17 14:10:00|6174.2|6154.2|6175.2|6155.2|6175.5|6155.5|6173.9|6153.9|0
1629209700000|2021-08-17 14:15:00|6175.3|6155.3|6174.7|6154.7|6175.4|6155.4|6174.3|6154.3|0
1629210000000|2021-08-17 14:20:00|6174.6|6154.6|6552.9|6532.9|6553.1|6533.1|6174.4|6154.4|0
1629210300000|2021-08-17 14:25:00|6553|6533|6522.1|6502.1|6561.9|6541.9|6522|6502|0
1629210600000|2021-08-17 14:30:00|6522|6502|6521.3|6501.3|6561.3|6541.3|6521.2|6501.2|0
1629210900000|2021-08-17 14:35:00|6521.4|6501.4|6521.2|6501.2|6561.5|6541.5|6521.2|6501.2|0
1629211200000|2021-08-17 14:40:00|6521.1|6501.1|6561.7|6541.7|6561.9|6541.9|6521.1|6501.1|0
1629211500000|2021-08-17 14:45:00|6561.6|6541.6|6522.6|6502.6|6562|6542|6522|6502|0
1629211800000|2021-08-17 14:50:00|6522.7|6502.7|6522.8|6502.8|6562.5|6542.5|6522.3|6502.3|0
1629212100000|2021-08-17 14:55:00|6559.5|6539.5|6521.7|6501.7|6562.4|6542.4|6521.5|6501.5|0
1629212400000|2021-08-17 15:00:00|6521.6|6501.6|6521.2|6501.2|6561.3|6541.3|6521.1|6501.1|0
1629212700000|2021-08-17 15:05:00|6521.3|6501.3|6560.6|6540.6|6560.7|6540.7|6520.8|6500.8|0
1629213000000|2021-08-17 15:10:00|6560.5|6540.5|6560.9|6540.9|6561|6541|6520.6|6500.6|0
1629213300000|2021-08-17 15:15:00|6561|6541|6522|6502|6561.6|6541.6|6521|6501|0
1629213600000|2021-08-17 15:20:00|6522.1|6502.1|6522|6502|6561.9|6541.9|6521.8|6501.8|0
1629213900000|2021-08-17 15:25:00|6558.7|6538.7|6179|6159|6561.5|6541.5|6178.7|6158.7|0
1629214200000|2021-08-17 15:30:00|6178.9|6158.9|6179.3|6159.3|6179.8|6159.8|6178.3|6158.3|0
1629214500000|2021-08-17 15:35:00|6179.4|6159.4|6178.7|6158.7|6179.5|6159.5|6178.5|6158.5|0
1629214800000|2021-08-17 15:40:00|6178.6|6158.6|6178.6|6158.6|6178.9|6158.9|6178|6158|0
1629215100000|2021-08-17 15:45:00|6178.7|6158.7|6178.5|6158.5|6178.7|6158.7|6178.2|6158.2|0
1629215400000|2021-08-17 15:50:00|6178.4|6158.4|6177.7|6157.7|6178.5|6158.5|6177.7|6157.7|0
1629215700000|2021-08-17 15:55:00|6177.6|6157.6|6177.4|6157.4|6178|6158|6177.3|6157.3|0
1629216000000|2021-08-17 16:00:00|6177.3|6157.3|6176.8|6156.8|6177.3|6157.3|6176.6|6156.6|0
1629216300000|2021-08-17 16:05:00|6176.7|6156.7|6177.1|6157.1|6177.7|6157.7|6176.7|6156.7|0
1629216600000|2021-08-17 16:10:00|6177|6157|6177.3|6157.3|6177.6|6157.6|6176.7|6156.7|0
1629216900000|2021-08-17 16:15:00|6177.2|6157.2|6176.6|6156.6|6177.3|6157.3|6176.2|6156.2|0
1629217200000|2021-08-17 16:20:00|6176.5|6156.5|6177|6157|6177.2|6157.2|6176.5|6156.5|0
1629217500000|2021-08-17 16:25:00|6176.9|6156.9|6177.2|6157.2|6177.4|6157.4|6176.7|6156.7|0
1629217800000|2021-08-17 16:30:00|6177.1|6157.1|6176.1|6156.1|6177.2|6157.2|6176|6156|0
1629218100000|2021-08-17 16:35:00|6176|6156|6175.2|6155.2|6176.2|6156.2|6175.1|6155.1|0
1629218400000|2021-08-17 16:40:00|6175.3|6155.3|6174.9|6154.9|6175.3|6155.3|6174.4|6154.4|0
1629218700000|2021-08-17 16:45:00|6175|6155|6173.9|6153.9|6175|6155|6173.7|6153.7|0
1629219000000|2021-08-17 16:50:00|6173.8|6153.8|6173.6|6153.6|6174.5|6154.5|6173.4|6153.4|0
1629219300000|2021-08-17 16:55:00|6173.5|6153.5|6173.1|6153.1|6173.6|6153.6|6172.8|6152.8|0
1629219600000|2021-08-17 17:00:00|6173|6153|6173.8|6153.8|6174.2|6154.2|6172.8|6152.8|0
1629219900000|2021-08-17 17:05:00|6173.9|6153.9|6174.5|6154.5|6174.5|6154.5|6173.2|6153.2|0
1629220200000|2021-08-17 17:10:00|6174.4|6154.4|6175.1|6155.1|6175.1|6155.1|6174.1|6154.1|0
1629220500000|2021-08-17 17:15:00|6175|6155|6174.2|6154.2|6175.1|6155.1|6174|6154|0
1629220800000|2021-08-17 17:20:00|6174.1|6154.1|6174|6154|6174.6|6154.6|6173.7|6153.7|0
1629221100000|2021-08-17 17:25:00|6174.1|6154.1|6175.2|6155.2|6175.2|6155.2|6173.8|6153.8|0
1629221400000|2021-08-17 17:30:00|6175.3|6155.3|6175|6155|6175.3|6155.3|6174.7|6154.7|0
1629221700000|2021-08-17 17:35:00|6174.9|6154.9|6173.7|6153.7|6175|6155|6173.7|6153.7|0
1629222000000|2021-08-17 17:40:00|6173.8|6153.8|6173.6|6153.6|6173.9|6153.9|6173.2|6153.2|0
1629222300000|2021-08-17 17:45:00|6173.5|6153.5|6173.2|6153.2|6173.6|6153.6|6173|6153|0
1629222600000|2021-08-17 17:50:00|6173.3|6153.3|6173.8|6153.8|6174.2|6154.2|6173|6153|0
1629222900000|2021-08-17 17:55:00|6173.9|6153.9|6175.1|6155.1|6175.3|6155.3|6173.9|6153.9|0
1629223200000|2021-08-17 18:00:00|6175.2|6155.2|6175.9|6155.9|6176.2|6156.2|6175.1|6155.1|0
1629223500000|2021-08-17 18:05:00|6176|6156|6176.2|6156.2|6176.4|6156.4|6175.9|6155.9|0
1629223800000|2021-08-17 18:10:00|6176.3|6156.3|6176.5|6156.5|6176.7|6156.7|6176|6156|0
1629224100000|2021-08-17 18:15:00|6176.6|6156.6|6176.3|6156.3|6176.8|6156.8|6176.3|6156.3|0
1629224400000|2021-08-17 18:20:00|6176.4|6156.4|6176.3|6156.3|6176.5|6156.5|6175.7|6155.7|0
1629224700000|2021-08-17 18:25:00|6176.2|6156.2|6175.8|6155.8|6176.3|6156.3|6175.6|6155.6|0
1629225000000|2021-08-17 18:30:00|6175.9|6155.9|6175.6|6155.6|6176.3|6156.3|6175.5|6155.5|0
1629225300000|2021-08-17 18:35:00|6175.5|6155.5|6174.9|6154.9|6175.6|6155.6|6174.9|6154.9|0
1629225600000|2021-08-17 18:40:00|6174.8|6154.8|6175.7|6155.7|6175.7|6155.7|6174.8|6154.8|0
1629225900000|2021-08-17 18:45:00|6175.6|6155.6|6176.3|6156.3|6176.6|6156.6|6175.4|6155.4|0
1629226200000|2021-08-17 18:50:00|6176.4|6156.4|6176|6156|6176.7|6156.7|6176|6156|0
1629226500000|2021-08-17 18:55:00|6176.1|6156.1|6177.1|6157.1|6177.3|6157.3|6176|6156|0
1629249300000|2021-08-18 01:15:00|6179.1|6159.1|6179.5|6159.5|6180.4|6160.4|6179.1|6159.1|0
1629249600000|2021-08-18 01:20:00|6179.4|6159.4|6178.9|6158.9|6179.5|6159.5|6178.9|6158.9|0
1629249900000|2021-08-18 01:25:00|6179|6159|6180.2|6160.2|6180.3|6160.3|6178.9|6158.9|0
1629250200000|2021-08-18 01:30:00|6180.1|6160.1|6180.4|6160.4|6181.3|6161.3|6179.6|6159.6|0
1629250500000|2021-08-18 01:35:00|6180.6|6160.6|6179.5|6159.5|6181.2|6161.2|6179.5|6159.5|0
1629250800000|2021-08-18 01:40:00|6179.6|6159.6|6178.2|6158.2|6179.7|6159.7|6177.5|6157.5|0
1629251100000|2021-08-18 01:45:00|6178.1|6158.1|6179.2|6159.2|6179.5|6159.5|6178.1|6158.1|0
1629251400000|2021-08-18 01:50:00|6179.1|6159.1|6178.8|6158.8|6180.2|6160.2|6178.7|6158.7|0
1629251700000|2021-08-18 01:55:00|6178.7|6158.7|6178.5|6158.5|6179|6159|6178.1|6158.1|0
1629252000000|2021-08-18 02:00:00|6178.6|6158.6|6179.1|6159.1|6179.3|6159.3|6177|6157|0
1629252300000|2021-08-18 02:05:00|6179|6159|6179.7|6159.7|6180.1|6160.1|6178.9|6158.9|0
1629252600000|2021-08-18 02:10:00|6179.8|6159.8|6180.8|6160.8|6181.1|6161.1|6179.7|6159.7|0
1629252900000|2021-08-18 02:15:00|6180.9|6160.9|6181.7|6161.7|6182.1|6162.1|6180.9|6160.9|0
1629253200000|2021-08-18 02:20:00|6181.8|6161.8|6182|6162|6182.3|6162.3|6181.7|6161.7|0
1629253500000|2021-08-18 02:25:00|6181.9|6161.9|6182|6162|6183.1|6163.1|6181.9|6161.9|0
1629253800000|2021-08-18 02:30:00|6182.2|6162.2|6182.1|6162.1|6182.5|6162.5|6181.8|6161.8|0
1629254100000|2021-08-18 02:35:00|6182.2|6162.2|6183.7|6163.7|6183.7|6163.7|6182.1|6162.1|0
1629254400000|2021-08-18 02:40:00|6183.6|6163.6|6183.4|6163.4|6184|6164|6182.5|6162.5|0
1629254700000|2021-08-18 02:45:00|6183.5|6163.5|6183.4|6163.4|6183.7|6163.7|6182.9|6162.9|0
1629255000000|2021-08-18 02:50:00|6183.5|6163.5|6183.1|6163.1|6184|6164|6183|6163|0
1629255300000|2021-08-18 02:55:00|6183.2|6163.2|6183.2|6163.2|6183.6|6163.6|6182.9|6162.9|0
1629255600000|2021-08-18 03:00:00|6183.4|6163.4|6184.6|6164.6|6184.8|6164.8|6183.4|6163.4|0
1629255900000|2021-08-18 03:05:00|6184.4|6164.4|6183.2|6163.2|6184.4|6164.4|6182.8|6162.8|0
1629256200000|2021-08-18 03:10:00|6183|6163|6184.3|6164.3|6184.6|6164.6|6183|6163|0
1629256500000|2021-08-18 03:15:00|6184.2|6164.2|6185.7|6165.7|6185.8|6165.8|6184.1|6164.1|0
1629256800000|2021-08-18 03:20:00|6185.5|6165.5|6185.5|6165.5|6185.8|6165.8|6184.6|6164.6|0
1629257100000|2021-08-18 03:25:00|6185.4|6165.4|6184.9|6164.9|6185.4|6165.4|6184.5|6164.5|0
1629257400000|2021-08-18 03:30:00|6185|6165|6184.8|6164.8|6185.8|6165.8|6184.5|6164.5|0
1629257700000|2021-08-18 03:35:00|6184.7|6164.7|6184.8|6164.8|6185.1|6165.1|6184.5|6164.5|0
1629258000000|2021-08-18 03:40:00|6184.7|6164.7|6184.1|6164.1|6185|6165|6183.7|6163.7|0
1629258300000|2021-08-18 03:45:00|6184.2|6164.2|6185|6165|6185.3|6165.3|6184.1|6164.1|0
1629258600000|2021-08-18 03:50:00|6185.3|6165.3|6185.3|6165.3|6185.6|6165.6|6185|6165|0
1629258900000|2021-08-18 03:55:00|6185.2|6165.2|6184.6|6164.6|6185.8|6165.8|6184.4|6164.4|0
1629259200000|2021-08-18 04:00:00|6184.4|6164.4|6184.9|6164.9|6185.3|6165.3|6184.4|6164.4|0
1629259500000|2021-08-18 04:05:00|6184.8|6164.8|6184.9|6164.9|6185|6165|6184.6|6164.6|0
1629259800000|2021-08-18 04:10:00|6185|6165|6185.7|6165.7|6185.7|6165.7|6184.8|6164.8|0
1629260100000|2021-08-18 04:15:00|6185.9|6165.9|6185.3|6165.3|6186.1|6166.1|6185.2|6165.2|0
1629260400000|2021-08-18 04:20:00|6185.2|6165.2|6186.2|6166.2|6186.3|6166.3|6185.2|6165.2|0
1629260700000|2021-08-18 04:25:00|6186|6166|6186|6166|6186.3|6166.3|6185.9|6165.9|0
1629261000000|2021-08-18 04:30:00|6185.9|6165.9|6185.9|6165.9|6186|6166|6185.7|6165.7|0
1629261300000|2021-08-18 04:35:00|6185.8|6165.8|6185.7|6165.7|6185.9|6165.9|6185.5|6165.5|0
1629261600000|2021-08-18 04:40:00|6185.5|6165.5|6184.9|6164.9|6185.5|6165.5|6184.8|6164.8|0
1629261900000|2021-08-18 04:45:00|6185|6165|6184.7|6164.7|6185.2|6165.2|6184.7|6164.7|0
1629262200000|2021-08-18 04:50:00|6184.6|6164.6|6184.7|6164.7|6185.2|6165.2|6184.5|6164.5|0
1629262500000|2021-08-18 04:55:00|6184.8|6164.8|6184.7|6164.7|6185|6165|6184.4|6164.4|0
1629262800000|2021-08-18 05:00:00|6184.8|6164.8|6185.6|6165.6|6185.7|6165.7|6184.7|6164.7|0
1629263100000|2021-08-18 05:05:00|6185.7|6165.7|6185.8|6165.8|6185.8|6165.8|6185.2|6165.2|0
1629263400000|2021-08-18 05:10:00|6185.9|6165.9|6186.2|6166.2|6186.6|6166.6|6185.6|6165.6|0
1629263700000|2021-08-18 05:15:00|6186.3|6166.3|6186|6166|6186.4|6166.4|6185.6|6165.6|0
1629264000000|2021-08-18 05:20:00|6185.9|6165.9|6185.5|6165.5|6186.1|6166.1|6185.5|6165.5|0
1629264300000|2021-08-18 05:25:00|6185.4|6165.4|6185.3|6165.3|6185.8|6165.8|6185.3|6165.3|0
1629264600000|2021-08-18 05:30:00|6185.4|6165.4|6185.6|6165.6|6185.7|6165.7|6185.1|6165.1|0
1629264900000|2021-08-18 05:35:00|6185.8|6165.8|6185.9|6165.9|6185.9|6165.9|6185.3|6165.3|0
1629265200000|2021-08-18 05:40:00|6185.8|6165.8|6185.4|6165.4|6185.9|6165.9|6185.3|6165.3|0
1629265500000|2021-08-18 05:45:00|6185.5|6165.5|6184.9|6164.9|6185.5|6165.5|6184.9|6164.9|0
1629265800000|2021-08-18 05:50:00|6184.8|6164.8|6184.8|6164.8|6185.2|6165.2|6184.5|6164.5|0
1629266100000|2021-08-18 05:55:00|6184.9|6164.9|6185.4|6165.4|6185.7|6165.7|6184.8|6164.8|0
1629266400000|2021-08-18 06:00:00|6185.5|6165.5|6183.1|6163.1|6186.5|6166.5|6182.8|6162.8|0
1629266700000|2021-08-18 06:05:00|6182.9|6162.9|6182.9|6162.9|6183.8|6163.8|6182.4|6162.4|0
1629267000000|2021-08-18 06:10:00|6183|6163|6184|6164|6184|6164|6182.8|6162.8|0
1629267300000|2021-08-18 06:15:00|6183.9|6163.9|6181.6|6161.6|6184|6164|6181.6|6161.6|0
1629267600000|2021-08-18 06:20:00|6181.8|6161.8|6181.2|6161.2|6182|6162|6181|6161|0
1629267900000|2021-08-18 06:25:00|6181|6161|6180.9|6160.9|6182.2|6162.2|6180.9|6160.9|0
1629268200000|2021-08-18 06:30:00|6180.7|6160.7|6180.1|6160.1|6181.3|6161.3|6179.9|6159.9|0
1629268500000|2021-08-18 06:35:00|6180.2|6160.2|6180.1|6160.1|6180.8|6160.8|6180.1|6160.1|0
1629268800000|2021-08-18 06:40:00|6180.2|6160.2|6180.4|6160.4|6180.9|6160.9|6180|6160|0
1629269100000|2021-08-18 06:45:00|6180.5|6160.5|6181.2|6161.2|6182|6162|6180.3|6160.3|0
1629269400000|2021-08-18 06:50:00|6181|6161|6182.3|6162.3|6182.3|6162.3|6180.9|6160.9|0
1629269700000|2021-08-18 06:55:00|6182.5|6162.5|6181.3|6161.3|6182.5|6162.5|6180.6|6160.6|0
1629270000000|2021-08-18 07:00:00|6181.6|6161.6|6182.2|6162.2|6182.6|6162.6|6179.3|6159.3|0
1629270300000|2021-08-18 07:05:00|6182.3|6162.3|6180.6|6160.6|6182.6|6162.6|6180.2|6160.2|0
1629270600000|2021-08-18 07:10:00|6180.9|6160.9|6179.3|6159.3|6181.2|6161.2|6178.3|6158.3|0
1629270900000|2021-08-18 07:15:00|6179.6|6159.6|6178|6158|6179.9|6159.9|6177.7|6157.7|0
1629271200000|2021-08-18 07:20:00|6177.8|6157.8|6179|6159|6179.6|6159.6|6177.7|6157.7|0
1629271500000|2021-08-18 07:25:00|6179.1|6159.1|6177.8|6157.8|6179.1|6159.1|6177.1|6157.1|0
1629271800000|2021-08-18 07:30:00|6177.7|6157.7|6174.3|6154.3|6177.8|6157.8|6173.3|6153.3|0
1629272100000|2021-08-18 07:35:00|6174.2|6154.2|6173.5|6153.5|6174.2|6154.2|6172.2|6152.2|0
1629272400000|2021-08-18 07:40:00|6173.4|6153.4|6171.9|6151.9|6173.6|6153.6|6171.9|6151.9|0
1629272700000|2021-08-18 07:45:00|6172|6152|6172.5|6152.5|6172.9|6152.9|6170.8|6150.8|0
1629273000000|2021-08-18 07:50:00|6172.3|6152.3|6173|6153|6173.5|6153.5|6171.7|6151.7|0
1629273300000|2021-08-18 07:55:00|6173.1|6153.1|6172.3|6152.3|6173.1|6153.1|6171.3|6151.3|0
1629273600000|2021-08-18 08:00:00|6172.2|6152.2|6174.8|6154.8|6175.1|6155.1|6171.5|6151.5|0
1629273900000|2021-08-18 08:05:00|6175|6155|6176.7|6156.7|6177.5|6157.5|6175|6155|0
1629274200000|2021-08-18 08:10:00|6176.6|6156.6|6173.9|6153.9|6176.7|6156.7|6173.9|6153.9|0
1629274500000|2021-08-18 08:15:00|6174.2|6154.2|6172.3|6152.3|6174.3|6154.3|6171.8|6151.8|0
1629274800000|2021-08-18 08:20:00|6172.1|6152.1|6172.1|6152.1|6174.6|6154.6|6172|6152|0
1629275100000|2021-08-18 08:25:00|6172|6152|6170.7|6150.7|6173.3|6153.3|6170.5|6150.5|0
1629275400000|2021-08-18 08:30:00|6170.6|6150.6|6172.6|6152.6|6173|6153|6169.4|6149.4|0
1629275700000|2021-08-18 08:35:00|6172.7|6152.7|6173.2|6153.2|6174.3|6154.3|6171.9|6151.9|0
1629276000000|2021-08-18 08:40:00|6173|6153|6171|6151|6173.2|6153.2|6170.7|6150.7|0
1629276300000|2021-08-18 08:45:00|6170.9|6150.9|6171.7|6151.7|6171.9|6151.9|6168.8|6148.8|0
1629276600000|2021-08-18 08:50:00|6171.8|6151.8|6170.7|6150.7|6171.9|6151.9|6170.2|6150.2|0
1629276900000|2021-08-18 08:55:00|6170.6|6150.6|6172.5|6152.5|6172.9|6152.9|6170.1|6150.1|0
1629277200000|2021-08-18 09:00:00|6172.6|6152.6|6171.3|6151.3|6172.9|6152.9|6171.3|6151.3|0
1629277500000|2021-08-18 09:05:00|6171.4|6151.4|6172.4|6152.4|6172.4|6152.4|6170.6|6150.6|0
1629277800000|2021-08-18 09:10:00|6172.7|6152.7|6173.9|6153.9|6174.3|6154.3|6171.5|6151.5|0
1629278100000|2021-08-18 09:15:00|6174.1|6154.1|6174.4|6154.4|6174.4|6154.4|6173.4|6153.4|0
1629278400000|2021-08-18 09:20:00|6174.5|6154.5|6174.9|6154.9|6175.8|6155.8|6174|6154|0
1629278700000|2021-08-18 09:25:00|6175|6155|6174.4|6154.4|6175.6|6155.6|6173.4|6153.4|0
1629279000000|2021-08-18 09:30:00|6174.3|6154.3|6174|6154|6174.4|6154.4|6172.7|6152.7|0
1629279300000|2021-08-18 09:35:00|6173.9|6153.9|6173.4|6153.4|6174.4|6154.4|6173.1|6153.1|0
1629279600000|2021-08-18 09:40:00|6173.3|6153.3|6173|6153|6173.5|6153.5|6172.1|6152.1|0
1629279900000|2021-08-18 09:45:00|6172.8|6152.8|6172.2|6152.2|6173|6153|6172|6152|0
1629280200000|2021-08-18 09:50:00|6172.4|6152.4|6171.5|6151.5|6172.4|6152.4|6171|6151|0
1629280500000|2021-08-18 09:55:00|6171.7|6151.7|6171.6|6151.6|6172.1|6152.1|6171|6151|0
1629280800000|2021-08-18 10:00:00|6171.9|6151.9|6172|6152|6172.4|6152.4|6169.7|6149.7|0
1629281100000|2021-08-18 10:05:00|6171.8|6151.8|6171.8|6151.8|6172.7|6152.7|6171.3|6151.3|0
1629281400000|2021-08-18 10:10:00|6171.9|6151.9|6172.1|6152.1|6172.6|6152.6|6171.7|6151.7|0
1629281700000|2021-08-18 10:15:00|6172|6152|6170|6150|6172.5|6152.5|6170|6150|0
1629282000000|2021-08-18 10:20:00|6170.1|6150.1|6170.1|6150.1|6170.4|6150.4|6169|6149|0
1629282300000|2021-08-18 10:25:00|6170|6150|6170.5|6150.5|6171.3|6151.3|6170|6150|0
1629282600000|2021-08-18 10:30:00|6170.6|6150.6|6172.2|6152.2|6172.6|6152.6|6170.5|6150.5|0
1629282900000|2021-08-18 10:35:00|6172.3|6152.3|6173.4|6153.4|6173.5|6153.5|6172.3|6152.3|0
1629283200000|2021-08-18 10:40:00|6173.6|6153.6|6174.5|6154.5|6174.7|6154.7|6173.4|6153.4|0
1629854100000|2021-08-25 01:15:00|6401.9|6381.9|6402.4|6382.4|6403.5|6383.5|6401.9|6381.9|0
1629854400000|2021-08-25 01:20:00|6402.5|6382.5|6401.8|6381.8|6402.8|6382.8|6401.8|6381.8|0
1629854700000|2021-08-25 01:25:00|6401.9|6381.9|6401.5|6381.5|6402.4|6382.4|6401.4|6381.4|0
1629855000000|2021-08-25 01:30:00|6401.6|6381.6|6403|6383|6403.1|6383.1|6401.1|6381.1|0
1629855300000|2021-08-25 01:35:00|6403.1|6383.1|6402.6|6382.6|6403.1|6383.1|6401.3|6381.3|0
1629855600000|2021-08-25 01:40:00|6402.5|6382.5|6403|6383|6403.4|6383.4|6402.2|6382.2|0
1629855900000|2021-08-25 01:45:00|6403.1|6383.1|6402.4|6382.4|6403.7|6383.7|6402.2|6382.2|0
1629856200000|2021-08-25 01:50:00|6402.3|6382.3|6402|6382|6402.8|6382.8|6401.5|6381.5|0
1629856500000|2021-08-25 01:55:00|6401.9|6381.9|6401.3|6381.3|6402.3|6382.3|6401|6381|0
1629856800000|2021-08-25 02:00:00|6401.2|6381.2|6402.3|6382.3|6402.4|6382.4|6401.1|6381.1|0
1629857100000|2021-08-25 02:05:00|6402.4|6382.4|6402|6382|6402.9|6382.9|6402|6382|0
1629857400000|2021-08-25 02:10:00|6402.1|6382.1|6401.4|6381.4|6402.4|6382.4|6401.2|6381.2|0
1629857700000|2021-08-25 02:15:00|6401.3|6381.3|6400|6380|6401.5|6381.5|6399.9|6379.9|0
1629858000000|2021-08-25 02:20:00|6399.9|6379.9|6396.9|6376.9|6400.3|6380.3|6396.9|6376.9|0
1629858300000|2021-08-25 02:25:00|6397|6377|6397.6|6377.6|6398.7|6378.7|6396.7|6376.7|0
1629858600000|2021-08-25 02:30:00|6397.5|6377.5|6398.9|6378.9|6399.3|6379.3|6397.4|6377.4|0
1629858900000|2021-08-25 02:35:00|6398.8|6378.8|6399.6|6379.6|6399.7|6379.7|6398.8|6378.8|0
1629859200000|2021-08-25 02:40:00|6399.7|6379.7|6398.9|6378.9|6399.7|6379.7|6398.4|6378.4|0
1629859500000|2021-08-25 02:45:00|6399|6379|6398.6|6378.6|6399.4|6379.4|6398.5|6378.5|0
1629859800000|2021-08-25 02:50:00|6398.7|6378.7|6398.6|6378.6|6399.2|6379.2|6398.3|6378.3|0
1629860100000|2021-08-25 02:55:00|6398.7|6378.7|6398.8|6378.8|6399.2|6379.2|6398.4|6378.4|0
1629860400000|2021-08-25 03:00:00|6398.7|6378.7|6396.9|6376.9|6398.8|6378.8|6395.7|6375.7|0
1629860700000|2021-08-25 03:05:00|6397|6377|6398.2|6378.2|6398.4|6378.4|6396.9|6376.9|0
1629861000000|2021-08-25 03:10:00|6398.4|6378.4|6398.5|6378.5|6398.8|6378.8|6397.7|6377.7|0
1629861300000|2021-08-25 03:15:00|6398.4|6378.4|6398.8|6378.8|6399|6379|6398.3|6378.3|0
1629861600000|2021-08-25 03:20:00|6398.9|6378.9|6398.6|6378.6|6398.9|6378.9|6398.2|6378.2|0
1629861900000|2021-08-25 03:25:00|6398.5|6378.5|6398.4|6378.4|6398.7|6378.7|6398|6378|0
1629862200000|2021-08-25 03:30:00|6398.5|6378.5|6399.7|6379.7|6399.8|6379.8|6398.3|6378.3|0
1629862500000|2021-08-25 03:35:00|6399.6|6379.6|6399.2|6379.2|6399.9|6379.9|6398.9|6378.9|0
1629862800000|2021-08-25 03:40:00|6399|6379|6399|6379|6399.4|6379.4|6398.9|6378.9|0
1629863100000|2021-08-25 03:45:00|6399.2|6379.2|6399.7|6379.7|6399.9|6379.9|6399.2|6379.2|0
1629863400000|2021-08-25 03:50:00|6399.6|6379.6|6398.8|6378.8|6400.1|6380.1|6398.6|6378.6|0
1629863700000|2021-08-25 03:55:00|6398.7|6378.7|6398.4|6378.4|6398.9|6378.9|6398.4|6378.4|0
1629864000000|2021-08-25 04:00:00|6398.3|6378.3|6398|6378|6398.5|6378.5|6397.8|6377.8|0
1629864300000|2021-08-25 04:05:00|6398.2|6378.2|6397.9|6377.9|6398.6|6378.6|6397.8|6377.8|0
1629864600000|2021-08-25 04:10:00|6398|6378|6398.2|6378.2|6398.3|6378.3|6397.9|6377.9|0
1629864900000|2021-08-25 04:15:00|6398.3|6378.3|6398.6|6378.6|6398.9|6378.9|6398.3|6378.3|0
1629865200000|2021-08-25 04:20:00|6398.7|6378.7|6398.6|6378.6|6398.9|6378.9|6398.6|6378.6|0
1629865500000|2021-08-25 04:25:00|6398.7|6378.7|6398.9|6378.9|6399.3|6379.3|6398.7|6378.7|0
1629865800000|2021-08-25 04:30:00|6399|6379|6398.4|6378.4|6399|6379|6398.4|6378.4|0
1629866100000|2021-08-25 04:35:00|6398.2|6378.2|6398.8|6378.8|6398.9|6378.9|6398.2|6378.2|0
1629866400000|2021-08-25 04:40:00|6398.9|6378.9|6398.2|6378.2|6398.9|6378.9|6398.1|6378.1|0
1629866700000|2021-08-25 04:45:00|6398.3|6378.3|6398.2|6378.2|6398.9|6378.9|6398.1|6378.1|0
1629867000000|2021-08-25 04:50:00|6398.1|6378.1|6398.2|6378.2|6398.2|6378.2|6397.8|6377.8|0
1629867300000|2021-08-25 04:55:00|6398.4|6378.4|6397.3|6377.3|6398.4|6378.4|6397.2|6377.2|0
1629867600000|2021-08-25 05:00:00|6397.2|6377.2|6398.8|6378.8|6399.3|6379.3|6397.2|6377.2|0
1629867900000|2021-08-25 05:05:00|6398.6|6378.6|6399.1|6379.1|6399.2|6379.2|6398.4|6378.4|0
1629868200000|2021-08-25 05:10:00|6398.8|6378.8|6399.2|6379.2|6399.4|6379.4|6398.5|6378.5|0
1629868500000|2021-08-25 05:15:00|6399.1|6379.1|6399.2|6379.2|6399.5|6379.5|6398.8|6378.8|0
1629868800000|2021-08-25 05:20:00|6399.3|6379.3|6399.7|6379.7|6399.7|6379.7|6399|6379|0
1629869100000|2021-08-25 05:25:00|6399.8|6379.8|6400.3|6380.3|6400.4|6380.4|6399.6|6379.6|0
1629869400000|2021-08-25 05:30:00|6400.2|6380.2|6401.3|6381.3|6401.5|6381.5|6399.9|6379.9|0
1629869700000|2021-08-25 05:35:00|6401.4|6381.4|6401.4|6381.4|6401.8|6381.8|6401.2|6381.2|0
1629870000000|2021-08-25 05:40:00|6401.3|6381.3|6401.3|6381.3|6401.7|6381.7|6401|6381|0
1629870300000|2021-08-25 05:45:00|6401.2|6381.2|6400.2|6380.2|6401.3|6381.3|6400.2|6380.2|0
1629870600000|2021-08-25 05:50:00|6400.4|6380.4|6400.5|6380.5|6400.6|6380.6|6399.9|6379.9|0
1629870900000|2021-08-25 05:55:00|6400.6|6380.6|6401|6381|6401.2|6381.2|6400.5|6380.5|0
1629871200000|2021-08-25 06:00:00|6401.1|6381.1|6400.9|6380.9|6401.3|6381.3|6400|6380|0
1629871500000|2021-08-25 06:05:00|6401.2|6381.2|6400.6|6380.6|6402.3|6382.3|6400.5|6380.5|0
1629871800000|2021-08-25 06:10:00|6400.7|6380.7|6401.7|6381.7|6402.3|6382.3|6400.6|6380.6|0
1629872100000|2021-08-25 06:15:00|6401.5|6381.5|6400.7|6380.7|6401.5|6381.5|6400.6|6380.6|0
1629872400000|2021-08-25 06:20:00|6400.6|6380.6|6400.4|6380.4|6400.8|6380.8|6399.9|6379.9|0
1629872700000|2021-08-25 06:25:00|6400.5|6380.5|6401.5|6381.5|6401.9|6381.9|6400.4|6380.4|0
1629873000000|2021-08-25 06:30:00|6401.4|6381.4|6399.9|6379.9|6401.4|6381.4|6399.1|6379.1|0
1629873300000|2021-08-25 06:35:00|6399.8|6379.8|6399.9|6379.9|6400.5|6380.5|6399.8|6379.8|0
1629873600000|2021-08-25 06:40:00|6400.1|6380.1|6400.6|6380.6|6401|6381|6400|6380|0
1629873900000|2021-08-25 06:45:00|6400.8|6380.8|6401.8|6381.8|6402.2|6382.2|6400.8|6380.8|0
1629854100000|2021-08-25 01:15:00|6401.9|6381.9|6402.4|6382.4|6403.5|6383.5|6401.9|6381.9|0
1629854400000|2021-08-25 01:20:00|6402.5|6382.5|6401.8|6381.8|6402.8|6382.8|6401.8|6381.8|0
1629854700000|2021-08-25 01:25:00|6401.9|6381.9|6401.5|6381.5|6402.4|6382.4|6401.4|6381.4|0
1629855000000|2021-08-25 01:30:00|6401.6|6381.6|6403|6383|6403.1|6383.1|6401.1|6381.1|0
1629855300000|2021-08-25 01:35:00|6403.1|6383.1|6402.6|6382.6|6403.1|6383.1|6401.3|6381.3|0
1629855600000|2021-08-25 01:40:00|6402.5|6382.5|6403|6383|6403.4|6383.4|6402.2|6382.2|0
1629855900000|2021-08-25 01:45:00|6403.1|6383.1|6402.4|6382.4|6403.7|6383.7|6402.2|6382.2|0
1629856200000|2021-08-25 01:50:00|6402.3|6382.3|6402|6382|6402.8|6382.8|6401.5|6381.5|0
1629856500000|2021-08-25 01:55:00|6401.9|6381.9|6401.3|6381.3|6402.3|6382.3|6401|6381|0
1629856800000|2021-08-25 02:00:00|6401.2|6381.2|6402.3|6382.3|6402.4|6382.4|6401.1|6381.1|0
1629857100000|2021-08-25 02:05:00|6402.4|6382.4|6402|6382|6402.9|6382.9|6402|6382|0
1629857400000|2021-08-25 02:10:00|6402.1|6382.1|6401.4|6381.4|6402.4|6382.4|6401.2|6381.2|0
1629857700000|2021-08-25 02:15:00|6401.3|6381.3|6400|6380|6401.5|6381.5|6399.9|6379.9|0
1629858000000|2021-08-25 02:20:00|6399.9|6379.9|6396.9|6376.9|6400.3|6380.3|6396.9|6376.9|0
1629858300000|2021-08-25 02:25:00|6397|6377|6397.6|6377.6|6398.7|6378.7|6396.7|6376.7|0
1629858600000|2021-08-25 02:30:00|6397.5|6377.5|6398.9|6378.9|6399.3|6379.3|6397.4|6377.4|0
1629858900000|2021-08-25 02:35:00|6398.8|6378.8|6399.6|6379.6|6399.7|6379.7|6398.8|6378.8|0
1629859200000|2021-08-25 02:40:00|6399.7|6379.7|6398.9|6378.9|6399.7|6379.7|6398.4|6378.4|0
1629859500000|2021-08-25 02:45:00|6399|6379|6398.6|6378.6|6399.4|6379.4|6398.5|6378.5|0
1629859800000|2021-08-25 02:50:00|6398.7|6378.7|6398.6|6378.6|6399.2|6379.2|6398.3|6378.3|0
1629860100000|2021-08-25 02:55:00|6398.7|6378.7|6398.8|6378.8|6399.2|6379.2|6398.4|6378.4|0
1629860400000|2021-08-25 03:00:00|6398.7|6378.7|6396.9|6376.9|6398.8|6378.8|6395.7|6375.7|0
1629860700000|2021-08-25 03:05:00|6397|6377|6398.2|6378.2|6398.4|6378.4|6396.9|6376.9|0
1629861000000|2021-08-25 03:10:00|6398.4|6378.4|6398.5|6378.5|6398.8|6378.8|6397.7|6377.7|0
1629861300000|2021-08-25 03:15:00|6398.4|6378.4|6398.8|6378.8|6399|6379|6398.3|6378.3|0
1629861600000|2021-08-25 03:20:00|6398.9|6378.9|6398.6|6378.6|6398.9|6378.9|6398.2|6378.2|0
1629861900000|2021-08-25 03:25:00|6398.5|6378.5|6398.4|6378.4|6398.7|6378.7|6398|6378|0
1629862200000|2021-08-25 03:30:00|6398.5|6378.5|6399.7|6379.7|6399.8|6379.8|6398.3|6378.3|0
1629862500000|2021-08-25 03:35:00|6399.6|6379.6|6399.2|6379.2|6399.9|6379.9|6398.9|6378.9|0
1629862800000|2021-08-25 03:40:00|6399|6379|6399|6379|6399.4|6379.4|6398.9|6378.9|0
1629863100000|2021-08-25 03:45:00|6399.2|6379.2|6399.7|6379.7|6399.9|6379.9|6399.2|6379.2|0
1629863400000|2021-08-25 03:50:00|6399.6|6379.6|6398.8|6378.8|6400.1|6380.1|6398.6|6378.6|0
1629863700000|2021-08-25 03:55:00|6398.7|6378.7|6398.4|6378.4|6398.9|6378.9|6398.4|6378.4|0
1629864000000|2021-08-25 04:00:00|6398.3|6378.3|6398|6378|6398.5|6378.5|6397.8|6377.8|0
1629864300000|2021-08-25 04:05:00|6398.2|6378.2|6397.9|6377.9|6398.6|6378.6|6397.8|6377.8|0
1629864600000|2021-08-25 04:10:00|6398|6378|6398.2|6378.2|6398.3|6378.3|6397.9|6377.9|0
1629864900000|2021-08-25 04:15:00|6398.3|6378.3|6398.6|6378.6|6398.9|6378.9|6398.3|6378.3|0
1629865200000|2021-08-25 04:20:00|6398.7|6378.7|6398.6|6378.6|6398.9|6378.9|6398.6|6378.6|0
1629865500000|2021-08-25 04:25:00|6398.7|6378.7|6398.9|6378.9|6399.3|6379.3|6398.7|6378.7|0
1629865800000|2021-08-25 04:30:00|6399|6379|6398.4|6378.4|6399|6379|6398.4|6378.4|0
1629866100000|2021-08-25 04:35:00|6398.2|6378.2|6398.8|6378.8|6398.9|6378.9|6398.2|6378.2|0
1629866400000|2021-08-25 04:40:00|6398.9|6378.9|6398.2|6378.2|6398.9|6378.9|6398.1|6378.1|0
1629866700000|2021-08-25 04:45:00|6398.3|6378.3|6398.2|6378.2|6398.9|6378.9|6398.1|6378.1|0
1629867000000|2021-08-25 04:50:00|6398.1|6378.1|6398.2|6378.2|6398.2|6378.2|6397.8|6377.8|0
1629867300000|2021-08-25 04:55:00|6398.4|6378.4|6397.3|6377.3|6398.4|6378.4|6397.2|6377.2|0
1629867600000|2021-08-25 05:00:00|6397.2|6377.2|6398.8|6378.8|6399.3|6379.3|6397.2|6377.2|0
1629867900000|2021-08-25 05:05:00|6398.6|6378.6|6399.1|6379.1|6399.2|6379.2|6398.4|6378.4|0
1629868200000|2021-08-25 05:10:00|6398.8|6378.8|6399.2|6379.2|6399.4|6379.4|6398.5|6378.5|0
1629868500000|2021-08-25 05:15:00|6399.1|6379.1|6399.2|6379.2|6399.5|6379.5|6398.8|6378.8|0
1629868800000|2021-08-25 05:20:00|6399.3|6379.3|6399.7|6379.7|6399.7|6379.7|6399|6379|0
1629869100000|2021-08-25 05:25:00|6399.8|6379.8|6400.3|6380.3|6400.4|6380.4|6399.6|6379.6|0
1629869400000|2021-08-25 05:30:00|6400.2|6380.2|6401.3|6381.3|6401.5|6381.5|6399.9|6379.9|0
1629869700000|2021-08-25 05:35:00|6401.4|6381.4|6401.4|6381.4|6401.8|6381.8|6401.2|6381.2|0
1629870000000|2021-08-25 05:40:00|6401.3|6381.3|6401.3|6381.3|6401.7|6381.7|6401|6381|0
1629870300000|2021-08-25 05:45:00|6401.2|6381.2|6400.2|6380.2|6401.3|6381.3|6400.2|6380.2|0
1629870600000|2021-08-25 05:50:00|6400.4|6380.4|6400.5|6380.5|6400.6|6380.6|6399.9|6379.9|0
1629870900000|2021-08-25 05:55:00|6400.6|6380.6|6401|6381|6401.2|6381.2|6400.5|6380.5|0
1629871200000|2021-08-25 06:00:00|6401.1|6381.1|6400.9|6380.9|6401.3|6381.3|6400|6380|0
1629871500000|2021-08-25 06:05:00|6401.2|6381.2|6400.6|6380.6|6402.3|6382.3|6400.5|6380.5|0
1629871800000|2021-08-25 06:10:00|6400.7|6380.7|6401.7|6381.7|6402.3|6382.3|6400.6|6380.6|0
1629872100000|2021-08-25 06:15:00|6401.5|6381.5|6400.7|6380.7|6401.5|6381.5|6400.6|6380.6|0
1629872400000|2021-08-25 06:20:00|6400.6|6380.6|6400.4|6380.4|6400.8|6380.8|6399.9|6379.9|0
1629872700000|2021-08-25 06:25:00|6400.5|6380.5|6401.5|6381.5|6401.9|6381.9|6400.4|6380.4|0
1629873000000|2021-08-25 06:30:00|6401.4|6381.4|6399.9|6379.9|6401.4|6381.4|6399.1|6379.1|0
1629873300000|2021-08-25 06:35:00|6399.8|6379.8|6399.9|6379.9|6400.5|6380.5|6399.8|6379.8|0
1629873600000|2021-08-25 06:40:00|6400.1|6380.1|6400.6|6380.6|6401|6381|6400|6380|0
1629873900000|2021-08-25 06:45:00|6400.8|6380.8|6401.8|6381.8|6402.2|6382.2|6400.8|6380.8|0
1629986400000|2021-08-26 14:00:00|6365|6349|6379|6361|6379|6361|6364|6349|2
1629986700000|2021-08-26 14:05:00|6380|6360|6374|6354|6380|6361|6373|6354|1
1629987000000|2021-08-26 14:10:00|6373|6353|6382|6370|6383|6370|6371|6351|1
1629987300000|2021-08-26 14:15:00|6383|6371|6342|6322|6383|6371|6340|6319|3
1629987600000|2021-08-26 14:20:00|6343|6323|6336|6316|6343|6327|6333|6316|4
1629987900000|2021-08-26 14:25:00|6335|6315|6318|6307|6339|6317|6305|6296|3
1629988200000|2021-08-26 14:30:00|6328|6308|6326|6309|6328|6314|6323|6304|5
1629988500000|2021-08-26 14:35:00|6327.6|6310.6|6363|6343|6364|6346|6327.6|6310.6|0
1629988800000|2021-08-26 14:40:00|6362|6339|6351|6332|6363|6344|6351|6332|0
1629989100000|2021-08-26 14:45:00|6346|6333|6341|6329|6347|6338|6341|6328|7
1629989400000|2021-08-26 14:50:00|6340|6330|6344|6334|6347|6336|6339|6327|3
1629989700000|2021-08-26 14:55:00|6347|6330|6346|6331|6347|6337|6346|6330|1
1629990000000|2021-08-26 15:00:00|6345|6329|6346|6332|6346|6332|6336|6326|6
1629990300000|2021-08-26 15:05:00|6345|6330|6351|6338|6351|6338|6333|6324|15
1629990600000|2021-08-26 15:10:00|6354|6339|6354|6346|6354|6346|6351|6339|2
1629990900000|2021-08-26 15:15:00|6360|6343|6365|6352|6366|6353|6360|6343|1
1629991200000|2021-08-26 15:20:00|6366|6353|6366|6353|6366|6356|6366|6352|0
1629991500000|2021-08-26 15:25:00|6365|6354|6366|6355|6366|6355|6364|6352|2
1629991800000|2021-08-26 15:30:00|6367|6356|6373|6362|6373|6362|6367|6354|5
1629992100000|2021-08-26 15:35:00|6372|6364|6370|6362|6374|6364|6369|6356|6
1629992400000|2021-08-26 15:40:00|6374|6360|6371|6359|6374|6362|6366|6359|15
1629992700000|2021-08-26 15:45:00|6372|6346|6368|6351|6372|6352|6368|6346|1
1629993000000|2021-08-26 15:50:00|6369|6352|6372|6358|6372|6361|6369|6351|0
1629993300000|2021-08-26 15:55:00|6374|6359|6368|6356|6374|6359|6368|6352|2
1629993600000|2021-08-26 16:00:00|6374|6357|6375|6363|6380|6368|6374|6356|5
1629993900000|2021-08-26 16:05:00|6377|6364|6381|6371|6381|6371|6377|6364|5
1629994200000|2021-08-26 16:10:00|6380|6369|6380|6367|6381|6369|6376|6367|10
1629994500000|2021-08-26 16:15:00|6381||6378||6381||6376||1
1629994800000|2021-08-26 16:20:00|6377||6378||6379||6375||3
1629995100000|2021-08-26 16:25:00|6376|6356|6379|6368|6380|6368|6376|6356|0
1629995400000|2021-08-26 16:30:00|6378|6356|6376|6356|6378|6357|6376|6356|1
1629995700000|2021-08-26 16:35:00||6357||6357||6357||6352|0
1629996000000|2021-08-26 16:40:00|6378|6356|6380|6353|6380|6357|6378|6352|0
1629996300000|2021-08-26 16:45:00|6379|6352|6379|6354|6380|6355|6379|6352|0
1629996600000|2021-08-26 16:50:00|6380|6352|6379|6353|6380|6355|6379|6352|0
1629996900000|2021-08-26 16:55:00|6380|6352|6379|6353|6380|6354|6378|6352|0
1629997200000|2021-08-26 17:00:00|6380|6352|6374|6352|6380|6354|6374|6352|0
1629997500000|2021-08-26 17:05:00|6373||6373||6374||6373||0
1629997800000|2021-08-26 17:10:00|6374|6353|6373|6352|6374|6353|6373|6352|0
1629998100000|2021-08-26 17:15:00|6374|6353|6373|6352|6374|6353|6373|6352|0
1629998400000|2021-08-26 17:20:00|6372|6340|6368|6340|6373|6340|6368|6340|2
1629998700000|2021-08-26 17:25:00|6367|6341|6364|6341|6367|6342|6363|6340|0
1629999000000|2021-08-26 17:30:00|6363|6340|6366|6341|6366|6341|6363|6339|0
1629999300000|2021-08-26 17:35:00|6365|6340|6367|6340|6370.5|6341|6365|6339|2
1629999600000|2021-08-26 17:40:00|6366|6339|6366|6340|6366|6344|6366|6339|0
1629999900000|2021-08-26 17:45:00|6368|6339|6365|6340|6368|6340|6365|6339|0
1630000200000|2021-08-26 17:50:00|6364|6339|6364|6340|6364|6340|6364|6339|0
1630000500000|2021-08-26 17:55:00|6366|6339|6368|6340|6368|6341|6366|6339|0
1630000800000|2021-08-26 18:00:00|6367|6341|6363|6341|6367|6341|6363|6339|0
1630001100000|2021-08-26 18:05:00|6362|6339|6359|6339|6364|6340|6359|6339|0
1630001400000|2021-08-26 18:10:00|6356|6335|6354|6336|6356|6336|6354|6335|0
1630001700000|2021-08-26 18:15:00|6355|6335|6353|6335|6355|6335|6353|6335|1
1630002000000|2021-08-26 18:20:00|6354|6336|6360|6335|6361|6337|6354|6335|1
1630002300000|2021-08-26 18:25:00|6359|6336|6359|6336|6361|6336|6359|6335|0
1630002600000|2021-08-26 18:30:00|6360|6335|6359|6336|6361|6336|6359|6335|0
1630002900000|2021-08-26 18:35:00|6360|6335|6358|6336|6360|6337|6358|6335|0
1630003200000|2021-08-26 18:40:00|6357|6335|6357|6336|6358|6337|6357|6335|0
1630003500000|2021-08-26 18:45:00|6358|6335|6358|6336|6366.5|6336.5|6358|6335|0
1630003800000|2021-08-26 18:50:00|6357|6335|6358|6336|6358|6336|6357|6335|0
1630004100000|2021-08-26 18:55:00|6357|6335|6357|6335|6360|6336|6357|6335|2
1630026900000|2021-08-27 01:15:00|6355.9|6335.9|6347|6343|6355.9|6345.5|6334|6330|54
1630027200000|2021-08-27 01:20:00|6350|6346|6324|6320|6351.5|6347.5|6324|6320|96
1630027500000|2021-08-27 01:25:00|6324.5|6320.5|6342.5|6338.5|6351|6347|6322.5|6318.5|111
1630027800000|2021-08-27 01:30:00|6343|6339|6352.5|6348.5|6366|6362|6339|6335|569
1630028100000|2021-08-27 01:35:00|6352|6348|6380|6376|6385.5|6381.5|6348.5|6344.5|512
1630028400000|2021-08-27 01:40:00|6381|6377|6373|6369|6390|6386|6364.5|6360.5|301
1630028700000|2021-08-27 01:45:00|6373.5|6369.5|6357.5|6353.5|6380|6376|6356|6352|266
1630029000000|2021-08-27 01:50:00|6356.5|6352.5|6341.5|6337.5|6364.5|6360.5|6332.5|6328.5|531
1630029300000|2021-08-27 01:55:00|6342|6338|6362.5|6358.5|6375|6371|6342|6338|228
1630029600000|2021-08-27 02:00:00|6361.5|6357.5|6414|6410|6417|6413|6360.5|6356.5|347
1630029900000|2021-08-27 02:05:00|6414.5|6410.5|6443|6439|6451.5|6447.5|6410|6406|214
1630030200000|2021-08-27 02:10:00|6442|6438|6459|6455|6469.5|6465.5|6437.5|6433.5|330
1630030500000|2021-08-27 02:15:00|6458.5|6454.5|6432.5|6428.5|6473|6469|6422.5|6418.5|727
1630030800000|2021-08-27 02:20:00|6433|6429|6442|6438|6453|6449|6427.5|6423.5|355
1630031100000|2021-08-27 02:25:00|6440|6436|6458.5|6454.5|6472.5|6468.5|6437.5|6433.5|120
1630031400000|2021-08-27 02:30:00|6458|6454|6456|6452|6474.5|6470.5|6446|6442|317
1630031700000|2021-08-27 02:35:00|6455.5|6451.5|6450|6446|6458|6454|6438|6434|63
1630032000000|2021-08-27 02:40:00|6450.5|6446.5|6450.5|6446.5|6454|6450|6438|6434|97
1630032300000|2021-08-27 02:45:00|6451.5|6447.5|6430|6426|6458|6454|6430|6426|140
1630032600000|2021-08-27 02:50:00|6428.5|6424.5|6423|6419|6432.5|6428.5|6420|6416|177
1630032900000|2021-08-27 02:55:00|6424.5|6420.5|6427|6423|6433|6429|6419|6415|173
1630033200000|2021-08-27 03:00:00|6425.5|6421.5|6419.5|6415.5|6430|6426|6417|6413|158
1630033500000|2021-08-27 03:05:00|6420|6416|6410.7|6406.7|6423.5|6419.5|6409.7|6405.7|213
1630033800000|2021-08-27 03:10:00|6410.2|6406.2|6387.2|6383.2|6414.2|6410.2|6385.7|6381.7|309
1630034100000|2021-08-27 03:15:00|6386.2|6382.2|6391.2|6387.2|6404.2|6400.2|6377.2|6373.2|194
1630034400000|2021-08-27 03:20:00|6403.7|6399.7|6387.7|6383.7|6404.2|6400.2|6378.2|6374.2|210
1630034700000|2021-08-27 03:25:00|6389.2|6385.2|6385.2|6381.2|6405.2|6401.2|6382.2|6378.2|246
1630035000000|2021-08-27 03:30:00|6384.7|6380.7|6387.7|6383.7|6389.7|6385.7|6374.7|6370.7|202
1630035300000|2021-08-27 03:35:00|6389.2|6385.2|6383.7|6379.7|6389.2|6385.2|6382.2|6378.2|159
1630035600000|2021-08-27 03:40:00|6384.2|6380.2|6381.2|6377.2|6386.7|6382.7|6379.2|6375.2|112
1630035900000|2021-08-27 03:45:00|6381.7|6377.7|6399.7|6395.7|6402.7|6398.7|6381.7|6377.7|169
1630036200000|2021-08-27 03:50:00|6400.2|6396.2|6410.7|6406.7|6410.7|6406.7|6397.7|6393.7|131
1630036500000|2021-08-27 03:55:00|6410.2|6406.2|6402.7|6398.7|6410.2|6406.2|6397.7|6393.7|161
1630039800000|2021-08-27 04:50:00|6411.6|6391.6|6411.3|6391.3|6411.7|6391.7|6411.3|6391.3|0
1630040100000|2021-08-27 04:55:00|6411.4|6391.4|6411.8|6391.8|6411.8|6391.8|6411.3|6391.3|0
1630040400000|2021-08-27 05:00:00|6402.7|6398.7|6386.2|6382.2|6409.2|6405.2|6386.2|6382.2|104
1630040700000|2021-08-27 05:05:00|6385.7|6381.7|6360.2|6356.2|6392.2|6388.2|6356.7|6352.7|202
1630041000000|2021-08-27 05:10:00|6362.2|6358.2|6349.7|6345.7|6367.7|6363.7|6349.7|6345.7|116
1630041300000|2021-08-27 05:15:00|6352.2|6348.2|6353.7|6349.7|6358.2|6354.2|6346.7|6342.7|121
1630041600000|2021-08-27 05:20:00|6355.7|6351.7|6370.2|6366.2|6375.2|6371.2|6350.2|6346.2|177
1630041900000|2021-08-27 05:25:00|6369.7|6365.7|6372.7|6368.7|6377.7|6373.7|6366.2|6362.2|137
1630042200000|2021-08-27 05:30:00|6373.2|6369.2|6368.7|6364.7|6382.2|6378.2|6364.2|6360.2|321
1630042500000|2021-08-27 05:35:00|6368.2|6364.2|6356.7|6352.7|6383.7|6379.7|6353.2|6349.2|168
1630042800000|2021-08-27 05:40:00|6356.2|6352.2|6360.7|6356.7|6380.2|6376.2|6354.2|6350.2|286
1630043100000|2021-08-27 05:45:00|6361.2|6357.2|6360.2|6356.2|6381.2|6377.2|6355.7|6351.7|189
1630043400000|2021-08-27 05:50:00|6359.7|6355.7|6356.7|6352.7|6375.7|6371.7|6355.7|6351.7|456
1630043700000|2021-08-27 05:55:00|6357.2|6353.2|6352.2|6348.2|6358.2|6354.2|6351.2|6347.2|252
1630044000000|2021-08-27 06:00:00|6351.7|6347.7|6353.7|6349.7|6356.7|6352.7|6349.2|6345.2|121
1630044300000|2021-08-27 06:05:00|6352.7|6348.7|6348.7|6344.7|6363.2|6359.2|6348.7|6344.7|93
1630044600000|2021-08-27 06:10:00|6349.7|6345.7|6354.2|6350.2|6354.7|6350.7|6347.7|6343.7|907
1630044900000|2021-08-27 06:15:00|6353.2|6349.2|6333.2|6329.2|6357.2|6353.2|6331.7|6327.7|404
1630045200000|2021-08-27 06:20:00|6334.2|6330.2|6311.7|6307.7|6334.7|6330.7|6309.7|6305.7|199
1630045500000|2021-08-27 06:25:00|6312.7|6308.7|6325.7|6321.7|6338.2|6334.2|6309.7|6305.7|151
1630045800000|2021-08-27 06:30:00|6325.2|6321.2|6325.2|6321.2|6341.7|6337.7|6319.2|6315.2|149
1630046100000|2021-08-27 06:35:00|6325.7|6321.7|6321.7|6317.7|6329.7|6325.7|6317.2|6313.2|277
1630046400000|2021-08-27 06:40:00|6322.2|6318.2|6325.2|6321.2|6329.2|6325.2|6322.2|6318.2|64
1630046700000|2021-08-27 06:45:00|6324.7|6320.7|6320.7|6316.7|6325.7|6321.7|6313.7|6309.7|117
1630047000000|2021-08-27 06:50:00|6322.2|6318.2|6310.7|6306.7|6326.7|6322.7|6310.7|6306.7|111
1630047300000|2021-08-27 06:55:00|6311.2|6307.2|6290.7|6286.7|6313.2|6309.2|6282.7|6278.7|359
1630047600000|2021-08-27 07:00:00|6291.7|6287.7|6288.7|6284.7|6299.7|6295.7|6276.2|6272.2|176
1630047900000|2021-08-27 07:05:00|6288.2|6284.2|6288.7|6284.7|6296.7|6292.7|6276.2|6272.2|164
1630048200000|2021-08-27 07:10:00|6283.7|6279.7|6295.2|6291.2|6299.2|6295.2|6279.7|6275.7|143
1630048500000|2021-08-27 07:15:00|6296.7|6292.7|6291.2|6287.2|6297.2|6293.2|6286.2|6282.2|213
1630048800000|2021-08-27 07:20:00|6289.7|6285.7|6282.2|6278.2|6290.7|6286.7|6279.2|6275.2|101
1630049100000|2021-08-27 07:25:00|6280.7|6276.7|6290.2|6286.2|6290.2|6286.2|6279.2|6275.2|96
1630049400000|2021-08-27 07:30:00|6291.7|6287.7|6302.2|6298.2|6304.7|6300.7|6287.7|6283.7|183
1630049700000|2021-08-27 07:35:00|6302.7|6298.7|6302.2|6298.2|6303.7|6299.7|6296.2|6292.2|141
1630050000000|2021-08-27 07:40:00|6301.2|6297.2|6302.7|6298.7|6303.7|6299.7|6283.2|6279.2|329
1630050300000|2021-08-27 07:45:00|6302.2|6298.2|6309.2|6305.2|6309.7|6305.7|6297.7|6293.7|231
1630050600000|2021-08-27 07:50:00|6308.7|6304.7|6306.7|6302.7|6308.7|6304.7|6297.2|6293.2|250
1630050900000|2021-08-27 07:55:00|6303.2|6299.2|6300.7|6296.7|6310.7|6306.7|6298.2|6294.2|342
1630051200000|2021-08-27 08:00:00|6299.7|6295.7|6308.2|6304.2|6319.7|6315.7|6298.7|6294.7|96
1630051500000|2021-08-27 08:05:00|6308.7|6304.7|6308.7|6304.7|6314.2|6310.2|6299.7|6295.7|155
1630051800000|2021-08-27 08:10:00|6309.2|6305.2|6311.7|6307.7|6312.7|6308.7|6300.2|6296.2|384
1630052100000|2021-08-27 08:15:00|6311.2|6307.2|6306.7|6302.7|6311.7|6307.7|6302.7|6298.7|161
1630052400000|2021-08-27 08:20:00|6303.7|6299.7|6311.7|6307.7|6311.7|6307.7|6302.2|6298.2|115
1630052700000|2021-08-27 08:25:00|6311.2|6307.2|6306.7|6302.7|6317.2|6313.2|6306.7|6302.7|112
1630055700000|2021-08-27 09:15:00|6314.8|6294.8|6324.2|6304.2|6328.2|6312.2|6314.2|6294.6|4
1630056000000|2021-08-27 09:20:00|6325.2|6305.2|6327.2|6309.2|6328.2|6309.2|6321.2|6304.2|212
1630056300000|2021-08-27 09:25:00|6328.2|6305.2|6323.2|6306.2|6328.2|6308.2|6322.2|6305.2|134
1630056600000|2021-08-27 09:30:00|6322.2|6305.2|6323.2|6305.2|6325.2|6305.2|6322.2|6305.2|2
1630056900000|2021-08-27 09:35:00|6325.2|6303.2|6325.2|6309.2|6325.2|6309.2|6322.2|6303.2|103
1630057200000|2021-08-27 09:40:00||6310.2||6310.2||6310.2||6310.2|0
1630057500000|2021-08-27 09:45:00||6311.2||6309.2||6312.2||6309.2|0
1630057800000|2021-08-27 09:50:00|6323.2|6307.2|6323.2|6308.2|6323.2|6309.2|6323.2|6307.2|0
1630058100000|2021-08-27 09:55:00||6309.2||6308.2||6309.2||6308.2|0
1630058400000|2021-08-27 10:00:00|6320.2|6309.2|6317.2|6308.2|6323.2|6309.2|6317.2|6308.2|0
1630058700000|2021-08-27 10:05:00|6323.2|6309.2|6322.2|6308.2|6323.2|6309.2|6316.2|6308.2|1
1630059000000|2021-08-27 10:10:00|6323.2|6303.2|6320.2|6303.2|6323.2|6303.2|6320.2|6303.2|26
1630059300000|2021-08-27 10:15:00|6321.2|6302.2|6316.2|6297.2|6321.2|6302.2|6315.2|6295.2|0
1630059600000|2021-08-27 10:20:00||6296.2||6297.2||6297.2||6296.2|0
1630059900000|2021-08-27 10:25:00|6319.2|6296.2|6321.2|6297.2|6323.2|6297.2|6318.2|6296.2|2
1630060200000|2021-08-27 10:30:00|6323.2|6296.2|6322.2|6297.2|6323.2|6297.2|6322.2|6296.2|0
1630060500000|2021-08-27 10:35:00|6321.2|6296.2|6322.2|6297.2|6323.2|6297.2|6321.2|6296.2|0
1630060800000|2021-08-27 10:40:00|6323.2|6296.2|6322.2|6302.2|6323.2|6302.2|6321.2|6296.2|0
1630061100000|2021-08-27 10:45:00|6323.2|6303.2|6322.2|6302.2|6323.2|6303.2|6322.2|6302.2|0
1630061400000|2021-08-27 10:50:00|6323.2|6303.2|6322.2|6303.2|6323.2|6303.2|6322.2|6302.2|0
1630061700000|2021-08-27 10:55:00|6321.2|6302.2|6321.2|6302.2|6323.2|6303.2|6321.2|6302.2|0
1630062000000|2021-08-27 11:00:00|6323.2|6303.2|6319.2|6299.2|6323.2|6303.2|6319.2|6298.2|8
1630062300000|2021-08-27 11:05:00|6320.2|6297.2|6320.2|6299.2|6323.2|6299.2|6319.2|6296.2|0
1630062600000|2021-08-27 11:10:00|6321.2|6300.2|6322.2|6302.2|6323.2|6302.2|6320.2|6300.2|0
1630062900000|2021-08-27 11:15:00|6321.2|6301.2|6320.2|6302.2|6321.2|6302.2|6320.2|6301.2|0
1630063200000|2021-08-27 11:20:00|6321.2|6297.2|6322.2|6302.2|6325.2|6302.2|6305.7|6275.7|1
1630063500000|2021-08-27 11:25:00|6321.2|6301.2|6322.2|6302.2|6325.2|6302.2|6305.7|6275.7|0
1630063800000|2021-08-27 11:30:00|6325.2|6301.2|6320.2|6302.2|6325.2|6302.2|6320.2|6301.2|0
1630064100000|2021-08-27 11:35:00||6300.2||6302.2||6302.2||6299.2|0
1630064400000|2021-08-27 11:40:00|6323.2|6301.2|6320.2|6302.2|6323.2|6302.2|6320.2|6300.2|0
1630064700000|2021-08-27 11:45:00|6321.2|6300.2|6319.2|6303.2|6323.2|6303.2|6319.2|6299.2|0
1630065000000|2021-08-27 11:50:00|6320.2|6299.2|6320.2|6303.2|6322.2|6303.2|6319.2|6298.2|0
1630065300000|2021-08-27 11:55:00|6322.2||6320.2||6323.2||6320.2||0
1630065600000|2021-08-27 12:00:00|6321.2|6304.2|6320.2|6304.2|6321.2|6304.2|6320.2|6304.2|0
1630065900000|2021-08-27 12:05:00||6303.2||6303.2||6304.2||6303.2|0
1630066200000|2021-08-27 12:10:00||6304.2||6303.2||6304.2||6303.2|0
1630066500000|2021-08-27 12:15:00|6322.2|6304.2|6323.2|6309.2|6323.2|6309.2|6322.2|6303.2|5
1630066800000|2021-08-27 12:20:00|6324.2|6307.2|6331.2|6312.2|6331.2|6312.2|6324.2|6307.2|4
1630067100000|2021-08-27 12:25:00|6330.2|6313.2|6331.2|6316.2|6331.2|6316.2|6330.2|6313.2|0
1630067400000|2021-08-27 12:30:00|6333.2|6313.2|6334.2|6320.2|6334.2|6326.2|6333.2|6313.2|0
1630067700000|2021-08-27 12:35:00|6333.2|6322.2|6339.2|6322.2|6352.7|6322.7|6333.2|6322.2|0
1630068000000|2021-08-27 12:40:00|6340.2|6322.7|6342.2|6329.2|6352.7|6329.2|6338.2|6322.2|0
1630068300000|2021-08-27 12:45:00|6343.2||6343.2||6353.2||6339.2||2
1630068600000|2021-08-27 12:50:00|6344.2||6343.2||6344.2||6342.2||0
1630068900000|2021-08-27 12:55:00|6346.2|6332.2|6344.2|6332.2|6346.2|6332.2|6344.2|6332.2|1
1630069200000|2021-08-27 13:00:00|6345.2|6334.2|6345.2|6330.2|6346.2|6334.2|6340.2|6330.2|1
1630069500000|2021-08-27 13:05:00|6346.2|6320.2|6347.2|6335.2|6349.2|6335.2|6335.2|6320.2|7
1630069800000|2021-08-27 13:10:00|6348.2|6322.2|6344.2|6329.2|6348.2|6329.2|6344.2|6322.2|0
1630070100000|2021-08-27 13:15:00|6345.2||6344.2||6347.2||6343.2||0
1630070400000|2021-08-27 13:20:00|6347.2|6322.2|6348.2|6335.2|6348.2|6335.2|6347.2|6322.2|2
1630070700000|2021-08-27 13:25:00|6353.2|6336.2|6344.2|6325.2|6353.2|6336.2|6344.2|6322.2|2
1630071000000|2021-08-27 13:30:00|6343.2|6320.2|6319.2|6308.2|6344.2|6325.2|6319.2|6303.2|24
1630071300000|2021-08-27 13:35:00|6324.2|6309.2|6324.2|6310.2|6324.2|6311.2|6322.2|6292.2|4
1630071600000|2021-08-27 13:40:00|6320.2|6308.2|6330.2|6312.2|6330.2|6315.2|6318.2|6302.2|6
1630071900000|2021-08-27 13:45:00|6329.2|6309.2|6338.2|6321.2|6341.2|6322.2|6329.2|6309.2|5
1630072200000|2021-08-27 13:50:00|6337.2|6322.2|6328.2|6307.2|6341.2|6324.2|6316.2|6305.2|150
1630072500000|2021-08-27 13:55:00|6336.2|6305.2|6329.2|6311.2|6342.7|6319.2|6321.2|6305.2|26
1630072800000|2021-08-27 14:00:00|6324.7|6309.2|6359.2|6333.2|6360.2|6344.2|6323.2|6293.2|11
1630073100000|2021-08-27 14:05:00|6358.2|6334.2|6326.7|6296.7|6359.2|6334.2|6323.7|6293.7|7
1630073400000|2021-08-27 14:10:00|6336.7|6306.7|6332.2|6303.2|6343.2|6317.2|6322.7|6292.7|64
1630073700000|2021-08-27 14:15:00|6343.2|6313.2|6340.2|6327.2|6353.2|6330.2|6332.2|6303.2|13
1630074000000|2021-08-27 14:20:00|6341.2|6316.2|6338.2|6310.2|6347.7|6334.2|6338.2|6308.2|7
1630074300000|2021-08-27 14:25:00|6338.7|6308.2|6322.2|6306.2|6338.7|6316.2|6321.2|6300.2|2
1630074600000|2021-08-27 14:30:00|6329.2|6307.2|6335.2|6320.2|6338.2|6320.2|6325.2|6307.2|6
1630074900000|2021-08-27 14:35:00|6336.2|6319.2|6336.2|6319.2|6337.2|6319.2|6327.2|6306.2|1
1630075200000|2021-08-27 14:40:00|6337.2||6336.2||6338.2||6334.2||0
1630075500000|2021-08-27 14:45:00|6337.2||6338.2||6338.2||6336.2||0
1630075800000|2021-08-27 14:50:00||6320.2||6323.2||6323.2||6319.2|0
1630076100000|2021-08-27 14:55:00||6324.2||6323.2||6324.2||6323.2|0
1630076400000|2021-08-27 15:00:00|6339.2|6321.2|6325.2|6311.2|6341.2|6321.2|6324.2|6311.2|8
1630076700000|2021-08-27 15:05:00|6324.2|6304.2|6324.2|6306.2|6325.2|6306.2|6321.2|6291.2|0
1630077000000|2021-08-27 15:10:00|6321.2|6305.2|6325.2|6313.2|6325.2|6315.2|6321.2|6305.2|1
1630077300000|2021-08-27 15:15:00||6312.2||6307.2||6312.2||6305.2|0
1630077600000|2021-08-27 15:20:00||6306.2||6306.2||6308.2||6305.2|0
1630077900000|2021-08-27 15:25:00||6305.2||6305.2||6317.2||6305.2|1
1630078200000|2021-08-27 15:30:00|6336.7|6306.2|6325.2|6306.2|6336.7|6307.2|6325.2|6305.2|103
1630078500000|2021-08-27 15:35:00|6316.2|6305.2|6313.2|6294.2|6321.7|6306.2|6301.2|6290.2|7
1630078800000|2021-08-27 15:40:00|6317.2|6295.2|6316.2|6294.2|6325.2|6296.2|6305.2|6293.2|10
1630079100000|2021-08-27 15:45:00|6318.2|6292.2|6317.2|6299.2|6318.2|6299.2|6316.2|6292.2|0
1630079400000|2021-08-27 15:50:00|6305.2|6294.2|6305.2|6292.2|6305.2|6294.2|6305.2|6291.2|1
1630079700000|2021-08-27 15:55:00||6291.2||6291.2||6292.2||6291.2|0
1630080000000|2021-08-27 16:00:00|6306.2|6290.2|6313.2|6291.2|6314.2|6300.2|6306.2|6290.2|5
1630080300000|2021-08-27 16:05:00|6314.2|6290.2|6308.2|6292.2|6314.2|6300.2|6308.2|6290.2|0
1630080600000|2021-08-27 16:10:00||6294.2||6299.2||6299.2||6292.2|1
1630080900000|2021-08-27 16:15:00|6307.2|6295.2|6307.2|6297.2|6307.2|6297.2|6307.2|6295.2|1
1630081200000|2021-08-27 16:20:00||6298.2||6299.2||6299.2||6298.2|0
1630081800000|2021-08-27 16:30:00|6314.2|6298.2|6317.2|6298.2|6317.2|6300.2|6314.2|6298.2|1
1630082100000|2021-08-27 16:35:00|6316.2||6316.2||6317.2||6316.2||0
1630082400000|2021-08-27 16:40:00|6317.2|6297.2|6316.2|6301.2|6317.2|6301.2|6315.2|6297.2|0
1630082700000|2021-08-27 16:45:00|6317.2||6314.2||6325.2||6314.2||0
1630083000000|2021-08-27 16:50:00||6302.2||6302.2||6303.2||6301.2|0
1630083600000|2021-08-27 17:00:00||6301.2||6305.2||6305.2||6301.2|1
1630083900000|2021-08-27 17:05:00||6304.2||6307.2||6307.2||6304.2|2
1630084200000|2021-08-27 17:10:00|6317.2|6304.2|6316.2|6304.2|6318.2|6304.2|6313.2|6304.2|5
1630084500000|2021-08-27 17:15:00|6317.2||6316.2||6317.2||6315.2||0
1630084800000|2021-08-27 17:20:00|6317.2|6299.2|6313.2|6299.2|6317.2|6299.2|6310.2|6299.2|1
1630085100000|2021-08-27 17:25:00|6316.2||6316.2||6325.2||6316.2||0
1630085400000|2021-08-27 17:30:00|6317.2||6316.2||6317.2||6316.2||0
1630085700000|2021-08-27 17:35:00|6317.2||6316.2||6317.2||6316.2||0
1630086000000|2021-08-27 17:40:00|6317.2|6306.2|6319.2|6306.2|6320.2|6310.2|6316.2|6306.2|11
1630086300000|2021-08-27 17:45:00|6320.2||6319.2||6325.2||6319.2||0
1630086600000|2021-08-27 17:50:00|6320.2|6299.2|6315.2|6299.2|6320.2|6299.2|6314.2|6299.2|1
1630086900000|2021-08-27 17:55:00|6318.2||6315.2||6318.2||6314.2||0
1630087200000|2021-08-27 18:00:00|6317.2||6315.2||6317.2||6314.2||0
1630087500000|2021-08-27 18:05:00|6316.2||6314.2||6316.2||6313.2||0
1630087800000|2021-08-27 18:10:00|6315.2||6314.2||6315.2||6314.2||0
1630088100000|2021-08-27 18:15:00|6315.2|6298.2|6309.2|6295.2|6315.2|6298.2|6308.2|6295.2|2
1630088700000|2021-08-27 18:25:00|6308.2||6309.2||6310.2||6308.2||0
1630089000000|2021-08-27 18:30:00|6308.2||6309.2||6310.2||6308.2||0
1630089600000|2021-08-27 18:40:00|6308.2||6309.2||6310.2||6308.2||0
1630089900000|2021-08-27 18:45:00||6293.2||6297.2||6297.2||6293.2|0
1630090200000|2021-08-27 18:50:00|6313.2|6293.2|6312.2|6291.2|6318.2|6298.2|6312.2|6291.2|2
1630090500000|2021-08-27 18:55:00|6318.2|6290.2|6307.7|6301.7|6321.7|6303.2|6307.7|6290.2|0
1630286100000|2021-08-30 01:15:00|6318.7|6298.7|6336.7|6332.7|6350.2|6346.2|6318.1|6298.1|489
1630286400000|2021-08-30 01:20:00|6335.7|6331.7|6327.7|6323.7|6339.7|6335.7|6326.7|6322.7|78
1630286700000|2021-08-30 01:25:00|6327.2|6323.2|6327.7|6323.7|6336.2|6332.2|6325.7|6321.7|162
1630287000000|2021-08-30 01:30:00|6323.2|6319.2|6337.7|6333.7|6365.7|6361.7|6320.2|6316.2|407
1630287300000|2021-08-30 01:35:00|6337.2|6333.2|6288.7|6284.7|6339.7|6335.7|6285.2|6281.2|530
1630287600000|2021-08-30 01:40:00|6288.2|6284.2|6295.2|6291.2|6302.7|6298.7|6275.7|6271.7|544
1630287900000|2021-08-30 01:45:00|6296.2|6292.2|6309.2|6305.2|6318.7|6314.7|6291.2|6287.2|450
1630288200000|2021-08-30 01:50:00|6308.2|6304.2|6357.2|6353.2|6363.7|6359.7|6297.7|6293.7|530
1630288500000|2021-08-30 01:55:00|6358.7|6354.7|6350.7|6346.7|6364.7|6360.7|6338.7|6334.7|310
1630288800000|2021-08-30 02:00:00|6352.2|6348.2|6353.7|6349.7|6365.2|6361.2|6340.7|6336.7|366
1630289100000|2021-08-30 02:05:00|6354.2|6350.2|6330.7|6326.7|6360.2|6356.2|6322.7|6318.7|363
1630289400000|2021-08-30 02:10:00|6330.2|6326.2|6371.7|6367.7|6373.2|6369.2|6330.2|6326.2|533
1630289700000|2021-08-30 02:15:00|6371.2|6367.2|6411.7|6407.7|6412.2|6408.2|6371.2|6367.2|625
1630290000000|2021-08-30 02:20:00|6412.2|6408.2|6411.7|6407.7|6427.2|6423.2|6407.7|6403.7|654
1630290300000|2021-08-30 02:25:00|6413.2|6409.2|6404.7|6400.7|6417.2|6413.2|6397.7|6393.7|561
1630290600000|2021-08-30 02:30:00|6404.2|6400.2|6396.2|6392.2|6405.2|6401.2|6391.2|6387.2|528
1630290900000|2021-08-30 02:35:00|6397.7|6393.7|6408.2|6404.2|6411.2|6407.2|6389.2|6385.2|666
1630291200000|2021-08-30 02:40:00|6407.7|6403.7|6396.2|6392.2|6411.2|6407.2|6395.2|6391.2|502
1630291500000|2021-08-30 02:45:00|6396.7|6392.7|6390.2|6386.2|6397.2|6393.2|6379.2|6375.2|436
1630291800000|2021-08-30 02:50:00|6391.2|6387.2|6375.2|6371.2|6397.7|6393.7|6373.2|6369.2|470
1630292100000|2021-08-30 02:55:00|6374.7|6370.7|6379.2|6375.2|6385.7|6381.7|6367.7|6363.7|434
1630292400000|2021-08-30 03:00:00|6379.7|6375.7|6360.7|6356.7|6381.2|6377.2|6360.7|6356.7|340
1630292700000|2021-08-30 03:05:00|6361.2|6357.2|6358.2|6354.2|6378.2|6374.2|6354.2|6350.2|286
1630293000000|2021-08-30 03:10:00|6358.7|6354.7|6358.2|6354.2|6364.7|6360.7|6353.7|6349.7|243
1630293300000|2021-08-30 03:15:00|6359.2|6355.2|6363.2|6359.2|6367.7|6363.7|6353.2|6349.2|332
1630293600000|2021-08-30 03:20:00|6363.7|6359.7|6364.7|6360.7|6371.7|6367.7|6355.2|6351.2|296
1630293900000|2021-08-30 03:25:00|6365.2|6361.2|6368.7|6364.7|6377.7|6373.7|6363.7|6359.7|227
1630294200000|2021-08-30 03:30:00|6368.2|6364.2|6378.2|6374.2|6379.7|6375.7|6367.2|6363.2|176
1630294500000|2021-08-30 03:35:00|6377.7|6373.7|6377.7|6373.7|6385.7|6381.7|6375.2|6371.2|178
1630294800000|2021-08-30 03:40:00|6378.2|6374.2|6378.2|6374.2|6379.7|6375.7|6370.2|6366.2|163
1630295100000|2021-08-30 03:45:00|6378.7|6374.7|6368.7|6364.7|6380.2|6376.2|6366.7|6362.7|163
1630295400000|2021-08-30 03:50:00|6369.7|6365.7|6372.7|6368.7|6378.2|6374.2|6366.2|6362.2|154
1630295700000|2021-08-30 03:55:00|6373.2|6369.2|6369.2|6365.2|6374.7|6370.7|6368.7|6364.7|112
1630299000000|2021-08-30 04:50:00|6377|6357|6377.4|6357.4|6377.5|6357.5|6377|6357|0
1630299300000|2021-08-30 04:55:00|6377.7|6357.7|6377.4|6357.4|6377.8|6357.8|6377.1|6357.1|0
1630299600000|2021-08-30 05:00:00|6377.3|6357.3|6376.7|6372.7|6380.2|6376.2|6369.7|6357.3|215
1630299900000|2021-08-30 05:05:00|6376.2|6372.2|6379.2|6375.2|6383.2|6379.2|6362.7|6358.7|222
1630300200000|2021-08-30 05:10:00|6379.7|6375.7|6370.2|6366.2|6384.2|6380.2|6366.7|6362.7|142
1630300500000|2021-08-30 05:15:00|6370.7|6366.7|6382.7|6378.7|6384.2|6380.2|6370.7|6366.7|154
1630300800000|2021-08-30 05:20:00|6384.7|6380.7|6378.2|6374.2|6390.7|6386.7|6375.7|6371.7|179
1630301100000|2021-08-30 05:25:00|6378.7|6374.7|6390.7|6386.7|6390.7|6386.7|6374.7|6370.7|116
1630301400000|2021-08-30 05:30:00|6392.7|6388.7|6399.7|6395.7|6399.7|6395.7|6382.2|6378.2|174
1630301700000|2021-08-30 05:35:00|6400.7|6396.7|6391.7|6387.7|6401.2|6397.2|6391.2|6387.2|222
1630302000000|2021-08-30 05:40:00|6392.2|6388.2|6390.7|6386.7|6399.2|6395.2|6386.2|6382.2|141
1630302300000|2021-08-30 05:45:00|6391.2|6387.2|6377.2|6373.2|6393.7|6389.7|6375.7|6371.7|230
1630302600000|2021-08-30 05:50:00|6377.7|6373.7|6372.7|6368.7|6384.2|6380.2|6371.2|6367.2|165
1630302900000|2021-08-30 05:55:00|6374.2|6370.2|6365.2|6361.2|6378.7|6374.7|6365.2|6361.2|147
1630303200000|2021-08-30 06:00:00|6365.7|6361.7|6366.7|6362.7|6376.2|6372.2|6362.2|6358.2|165
1630303500000|2021-08-30 06:05:00|6367.2|6363.2|6352.7|6348.7|6369.2|6365.2|6350.7|6346.7|211
1630303800000|2021-08-30 06:10:00|6352.2|6348.2|6361.2|6357.2|6362.7|6358.7|6352.2|6348.2|229
1630304100000|2021-08-30 06:15:00|6362.7|6358.7|6357.2|6353.2|6367.2|6363.2|6354.2|6350.2|222
1630304400000|2021-08-30 06:20:00|6357.7|6353.7|6361.7|6357.7|6365.2|6361.2|6355.2|6351.2|217
1630304700000|2021-08-30 06:25:00|6363.2|6359.2|6352.2|6348.2|6365.7|6361.7|6350.7|6346.7|181
1630305000000|2021-08-30 06:30:00|6353.2|6349.2|6364.2|6360.2|6364.2|6360.2|6352.7|6348.7|170
1630305300000|2021-08-30 06:35:00|6363.2|6359.2|6361.7|6357.7|6365.2|6361.2|6358.7|6354.7|144
1630305600000|2021-08-30 06:40:00|6363.2|6359.2|6362.2|6358.2|6368.7|6364.7|6359.7|6355.7|179
1630305900000|2021-08-30 06:45:00|6363.7|6359.7|6367.7|6363.7|6370.2|6366.2|6363.2|6359.2|208
1630306200000|2021-08-30 06:50:00|6368.2|6364.2|6368.7|6364.7|6370.7|6366.7|6359.2|6355.2|234
1630306500000|2021-08-30 06:55:00|6369.2|6365.2|6376.7|6372.7|6377.2|6373.2|6365.2|6361.2|181
1630306800000|2021-08-30 07:00:00|6377.7|6373.7|6375.7|6371.7|6378.2|6374.2|6370.2|6366.2|236
1630307100000|2021-08-30 07:05:00|6376.2|6372.2|6381.2|6377.2|6383.2|6379.2|6372.7|6368.7|222
1630307400000|2021-08-30 07:10:00|6381.7|6377.7|6372.2|6368.2|6385.7|6381.7|6370.7|6366.7|198
1630307700000|2021-08-30 07:15:00|6372.7|6368.7|6378.7|6374.7|6383.7|6379.7|6372.7|6368.7|199
1630308000000|2021-08-30 07:20:00|6379.2|6375.2|6379.2|6375.2|6384.7|6380.7|6377.2|6373.2|184
1630308300000|2021-08-30 07:25:00|6379.7|6375.7|6374.7|6370.7|6381.2|6377.2|6372.7|6368.7|188
1630308600000|2021-08-30 07:30:00|6374.2|6370.2|6384.7|6380.7|6386.7|6382.7|6372.7|6368.7|201
1630308900000|2021-08-30 07:35:00|6385.2|6381.2|6384.2|6380.2|6385.2|6381.2|6377.2|6373.2|156
1630309200000|2021-08-30 07:40:00|6383.7|6379.7|6389.7|6385.7|6390.2|6386.2|6378.2|6374.2|172
1630309500000|2021-08-30 07:45:00|6389.2|6385.2|6382.2|6378.2|6389.2|6385.2|6379.7|6375.7|187
1630309800000|2021-08-30 07:50:00|6381.7|6377.7|6385.7|6381.7|6389.2|6385.2|6381.7|6377.7|183
1630310100000|2021-08-30 07:55:00|6386.7|6382.7|6387.7|6383.7|6389.2|6385.2|6385.2|6381.2|170
1630310400000|2021-08-30 08:00:00|6387.2|6383.2|6395.2|6391.2|6402.2|6398.2|6385.7|6381.7|143
1630310700000|2021-08-30 08:05:00|6394.7|6390.7|6399.7|6395.7|6399.7|6395.7|6391.7|6387.7|116
1630311000000|2021-08-30 08:10:00|6399.2|6395.2|6390.2|6386.2|6399.7|6395.7|6387.2|6383.2|34
1630311300000|2021-08-30 08:15:00|6389.7|6385.7|6401.2|6397.2|6402.2|6398.2|6388.7|6384.7|75
1630311600000|2021-08-30 08:20:00|6400.7|6396.7|6394.7|6390.7|6406.7|6402.7|6393.7|6389.7|129
1630311900000|2021-08-30 08:25:00|6396.7|6392.7|6399.7|6395.7|6402.7|6398.7|6395.7|6391.7|171
1630314900000|2021-08-30 09:15:00|6425.7|6395.7|6383.7|6363.7|6426.2|6396.2|6379.7|6358.2|31
1630315200000|2021-08-30 09:20:00|6382.7|6368.7|6383.7|6364.7|6386.7|6368.7|6381.7|6363.7|1
1630315500000|2021-08-30 09:25:00|6384.7|6363.7|6354.7|6341.7|6384.7|6364.7|6346.7|6338.7|25
1630315800000|2021-08-30 09:30:00|6353.7|6339.7|6364.7|6334.7|6368.2|6340.7|6349.7|6332.2|8
1630316100000|2021-08-30 09:35:00|6364.2|6334.2|6343.7|6332.7|6364.2|6334.2|6337.7|6324.7|3
1630316400000|2021-08-30 09:40:00|6346.7|6322.7|6343.7|6324.7|6355.7|6331.7|6334.7|6322.7|15
1630316700000|2021-08-30 09:45:00|6345.7|6325.7|6326.7|6316.7|6346.7|6336.7|6324.7|6315.7|5
1630317000000|2021-08-30 09:50:00|6329.7|6314.7|6335.7|6315.7|6343.7|6315.7|6322.7|6313.7|1
1630317300000|2021-08-30 09:55:00|6350.2|6320.2|6340.7|6327.7|6350.2|6327.7|6324.7|6314.7|3
1630317600000|2021-08-30 10:00:00|6324.7|6316.7|6339.7|6327.7|6348.7|6329.7|6324.7|6313.7|146
1630317900000|2021-08-30 10:05:00|6343.7|6333.7|6343.7|6328.7|6343.7|6336.7|6342.7|6327.7|6
1630318200000|2021-08-30 10:10:00|6342.7|6332.7|6342.7|6327.7|6343.7|6332.7|6342.7|6327.7|5
1630318500000|2021-08-30 10:15:00|6338.7|6328.7|6339.7|6328.7|6343.7|6328.7|6336.7|6327.7|2
1630318800000|2021-08-30 10:20:00|6340.7|6334.7|6343.7|6329.7|6343.7|6336.7|6340.7|6328.7|22
1630319100000|2021-08-30 10:25:00|6341.7|6328.7|6348.7|6339.7|6348.7|6340.7|6340.7|6328.7|7
1630319400000|2021-08-30 10:30:00||6341.7||6339.7||6341.7||6339.7|1
1630319700000|2021-08-30 10:35:00|6346.7|6337.7|6346.7|6337.7|6346.7|6337.7|6346.7|6337.7|1
1630320000000|2021-08-30 10:40:00|6348.7|6331.7|6348.7|6337.7|6348.7|6337.7|6348.7|6331.7|1
1630320300000|2021-08-30 10:45:00|6345.7|6338.7|6343.7|6336.7|6345.7|6338.7|6343.7|6336.7|4
1630320600000|2021-08-30 10:50:00|6352.7|6338.7|6351.7|6336.7|6352.7|6338.7|6349.7|6336.7|21
1630321200000|2021-08-30 11:00:00|6350.7|6331.7|6350.7|6334.7|6351.7|6334.7|6350.7|6331.7|0
1630321500000|2021-08-30 11:05:00|6351.7|6333.7|6351.7|6333.7|6351.7|6333.7|6350.7|6333.7|0
1630322100000|2021-08-30 11:15:00|6347.7|6334.7|6352.7|6341.7|6352.7|6341.7|6347.7|6333.7|27
1630322400000|2021-08-30 11:20:00|6351.7|6342.7|6352.7|6341.7|6352.7|6342.7|6351.7|6341.7|0
1630323000000|2021-08-30 11:30:00|6347.7|6335.7|6346.7|6333.7|6347.7|6335.7|6346.7|6333.7|5
1630323300000|2021-08-30 11:35:00|6344.7||6343.7||6344.7||6343.7||0
1630323600000|2021-08-30 11:40:00|6339.7|6331.7|6339.7|6331.7|6339.7|6331.7|6339.7|6331.7|7
1630323900000|2021-08-30 11:45:00|6338.7|6330.7|6338.7|6328.7|6338.7|6330.7|6338.7|6328.7|5
1630324200000|2021-08-30 11:50:00|6339.7|6332.7|6350.7|6335.7|6352.7|6336.7|6339.7|6328.7|19
1630324500000|2021-08-30 11:55:00|6352.7|6333.7|6352.7|6333.7|6352.7|6334.7|6352.7|6333.7|0
1630324800000|2021-08-30 12:00:00|6350.7|6334.7|6349.7|6333.7|6352.7|6334.7|6349.7|6333.7|0
1630325100000|2021-08-30 12:05:00|6347.7|6334.7|6346.7|6334.7|6347.7|6334.7|6346.7|6333.7|0
1630325400000|2021-08-30 12:10:00|6351.7||6345.7||6351.7||6345.7||0
1630325700000|2021-08-30 12:15:00|6344.7||6345.7||6345.7||6344.7||0
1630326000000|2021-08-30 12:20:00|6348.7||6352.7||6352.7||6345.7||6
1630326300000|2021-08-30 12:25:00|6349.7||6349.7||6349.7||6349.7||0
1630326600000|2021-08-30 12:30:00|6348.7|6335.7|6346.7|6334.7|6349.7|6338.7|6346.7|6334.7|2
1630326900000|2021-08-30 12:35:00|6345.7||6346.7||6346.7||6345.7||0
1630327200000|2021-08-30 12:40:00|6345.7||6346.7||6346.7||6345.7||0
1630328100000|2021-08-30 12:55:00|6345.7||6345.7||6345.7||6345.7||0
1630328400000|2021-08-30 13:00:00|6346.7||6344.7||6346.7||6344.7||0
1630328700000|2021-08-30 13:05:00|6343.7||6343.7||6343.7||6343.7||0
1630329000000|2021-08-30 13:10:00|6344.7||6344.7||6344.7||6343.7||3
1630329300000|2021-08-30 13:15:00|6340.7|6333.7|6340.7|6320.7|6340.7|6333.7|6340.7|6317.7|6
1630329600000|2021-08-30 13:20:00|6336.7|6317.7|6330.7|6317.7|6337.7|6330.7|6324.7|6316.7|42
1630329900000|2021-08-30 13:25:00|6340.7|6318.7|6334.7|6320.7|6340.7|6322.7|6334.7|6316.7|2
1630330200000|2021-08-30 13:30:00|6333.7|6319.7|6323.7|6303.7|6334.7|6319.7|6317.7|6303.7|1
1630330500000|2021-08-30 13:35:00|6320.7|6306.7|6305.7|6286.7|6320.7|6306.7|6301.7|6286.7|14
1630330800000|2021-08-30 13:40:00|6299.7|6287.7|6300.7|6286.7|6311.7|6294.7|6299.7|6286.7|9
1630331100000|2021-08-30 13:45:00|6299.7|6288.7|6300.7|6287.7|6300.7|6288.7|6299.7|6287.7|0
1630331400000|2021-08-30 13:50:00|6298.7|6288.7|6302.7|6287.7|6302.7|6289.7|6297.7|6286.7|11
1630331700000|2021-08-30 13:55:00|6294.7|6286.7|6298.7|6288.7|6302.7|6289.7|6294.7|6286.7|5
1630332000000|2021-08-30 14:00:00|6297.7|6289.7|6292.7|6280.7|6297.7|6289.7|6292.7|6280.7|7
1630332300000|2021-08-30 14:05:00|6290.7|6278.7|6285.7|6269.7|6292.7|6281.7|6278.7|6268.7|40
1630332600000|2021-08-30 14:10:00|6286.7|6268.7|6279.7|6269.7|6296.7|6271.7|6277.7|6268.7|8
1630332900000|2021-08-30 14:15:00|6285.7|6271.7|6297.7|6276.7|6299.7|6276.7|6285.7|6271.7|3
1630333200000|2021-08-30 14:20:00|6299.7|6274.7|6305.7|6293.7|6305.7|6293.7|6297.7|6274.7|2
1630333500000|2021-08-30 14:25:00|6311.7|6294.7|6304.7|6289.7|6314.7|6301.7|6299.7|6288.7|18
1630333800000|2021-08-30 14:30:00|6302.7|6291.7|6306.7|6289.7|6308.7|6291.7|6302.7|6281.7|9
1630334100000|2021-08-30 14:35:00|6307.7|6292.7|6318.7|6298.7|6318.7|6303.7|6306.7|6289.7|15
1630334400000|2021-08-30 14:40:00|6317.7|6299.7|6323.7|6305.7|6324.7|6310.7|6316.7|6299.7|1
1630334700000|2021-08-30 14:45:00|6319.7|6304.7|6322.7|6305.7|6323.7|6308.7|6314.7|6301.7|12
1630335000000|2021-08-30 14:50:00|6321.7|6299.7|6317.7|6300.7|6321.7|6302.7|6316.7|6299.7|0
1630335300000|2021-08-30 14:55:00|6316.7|6307.7|6323.7|6307.7|6323.7|6307.7|6316.7|6307.7|1
1630335600000|2021-08-30 15:00:00|6322.7|6308.7|6318.7|6307.7|6323.7|6308.7|6318.7|6307.7|1
1630335900000|2021-08-30 15:05:00|6321.7|6300.7|6317.7|6300.7|6321.7|6302.7|6313.7|6300.7|1
1630336200000|2021-08-30 15:10:00|6318.7|6306.7|6334.7|6319.7|6334.7|6319.7|6317.7|6306.7|21
1630336500000|2021-08-30 15:15:00|6336.7|6326.7|6331.7|6319.7|6337.7|6328.7|6328.7|6319.7|8
1630336800000|2021-08-30 15:20:00|6332.7|6320.7|6336.7|6320.7|6337.7|6320.7|6332.7|6319.7|0
1630337100000|2021-08-30 15:25:00|6337.7|6321.7|6344.7|6332.7|6348.7|6338.7|6331.7|6321.7|30
1630337400000|2021-08-30 15:30:00|6343.7|6328.7|6341.7|6329.7|6345.7|6331.7|6339.7|6328.7|4
1630337700000|2021-08-30 15:35:00|6340.7|6330.7|6348.7|6331.7|6348.7|6335.7|6336.7|6325.7|12
1630338000000|2021-08-30 15:40:00|6347.7|6330.7|6344.7|6332.7|6348.7|6332.7|6341.7|6330.7|0
1630338300000|2021-08-30 15:45:00||6331.7||6336.7||6336.7||6331.7|0
1630338600000|2021-08-30 15:50:00|6348.7|6338.7|6351.7|6341.7|6353.7|6341.7|6348.7|6338.7|1
1630338900000|2021-08-30 15:55:00|6350.7|6337.7|6349.7|6336.7|6351.7|6338.7|6349.7|6336.7|3
1630339200000|2021-08-30 16:00:00|6348.7|6341.7|6349.7|6336.7|6350.7|6341.7|6348.7|6336.7|1
1630339500000|2021-08-30 16:05:00|6348.7||6344.7||6349.7||6344.7||0
1630339800000|2021-08-30 16:10:00|||||||||6
1630340100000|2021-08-30 16:15:00|6348.7|6337.7|6349.7|6341.7|6351.7|6342.7|6347.7|6336.7|15
1630340400000|2021-08-30 16:20:00||6342.7||6342.7||6342.7||6340.7|6
1630340700000|2021-08-30 16:25:00|6353.7|6343.7|6357.7|6343.7|6357.7|6343.7|6353.7|6343.7|21
1630341000000|2021-08-30 16:30:00|6360.7|6349.7|6366.7|6356.7|6367.7|6357.7|6360.7|6343.7|19
1630341300000|2021-08-30 16:35:00|6367.7||6367.7||6367.7||6367.7||0
1630341600000|2021-08-30 16:40:00|6366.7||6367.7||6367.7||6365.7||0
1630342500000|2021-08-30 16:55:00|6364.7||6364.7||6364.7||6364.7||0
1630342800000|2021-08-30 17:00:00|6367.7|6355.7|6365.7|6355.7|6367.7|6355.7|6365.7|6355.7|2
1630343100000|2021-08-30 17:05:00|6366.7||6366.7||6366.7||6366.7||0
1630343400000|2021-08-30 17:10:00|6365.7|6354.7|6370.7|6357.7|6370.7|6357.7|6364.7|6354.7|4
1630343700000|2021-08-30 17:15:00|6369.7||6370.7||6370.7||6369.7||0
1630344000000|2021-08-30 17:20:00|6369.7||6370.7||6370.7||6365.7||1
1630344300000|2021-08-30 17:25:00|6369.7||6371.7||6371.7||6369.7||0
1630344600000|2021-08-30 17:30:00|6370.7|6361.7|6371.7|6361.7|6371.7|6363.7|6370.7|6360.7|1
1630344900000|2021-08-30 17:35:00||6358.7||6358.7||6358.7||6358.7|2
1630345200000|2021-08-30 17:40:00|6380.7|6360.7|6376.7|6360.7|6380.7|6360.7|6376.7|6360.7|4
1630345500000|2021-08-30 17:45:00|6377.7|6368.7|6381.7|6361.7|6382.7|6374.7|6377.7|6361.7|5
1630345800000|2021-08-30 17:50:00|6382.7|6362.7|6392.7|6376.7|6393.7|6377.7|6382.7|6362.7|2
1630346100000|2021-08-30 17:55:00|6393.7||6392.7||6393.7||6392.7||0
1630346400000|2021-08-30 18:00:00|6393.7|6369.7|6390.7|6369.7|6393.7|6369.7|6390.7|6369.7|0
1630346700000|2021-08-30 18:05:00|6391.7|6367.7|6392.7|6377.7|6393.7|6377.7|6390.7|6367.7|0
1630347000000|2021-08-30 18:10:00|6393.7||6392.7||6393.7||6392.7||0
1630347300000|2021-08-30 18:15:00|6393.7|6378.7|6393.7|6376.7|6393.7|6384.7|6392.7|6376.7|5
1630347600000|2021-08-30 18:20:00||6374.7||6377.7||6377.7||6374.7|0
1630348200000|2021-08-30 18:30:00||6378.7||6379.7||6380.7||6378.7|0
1630348500000|2021-08-30 18:35:00||6380.7||6379.7||6380.7||6378.7|1
1630348800000|2021-08-30 18:40:00|6395.7|6380.7|6395.7|6385.7|6395.7|6386.7|6395.7|6380.7|2
1630349100000|2021-08-30 18:45:00|||||||||1
1630349400000|2021-08-30 18:50:00|6399.7||6403.7||6403.7||6398.7||7
1630349700000|2021-08-30 18:55:00|6404.7|6383.7|6401.2|6395.2|6404.7|6397.7|6401.2|6380.7|3
1630372500000|2021-08-31 01:15:00|6407.5|6387.5|6421.7|6417.7|6431.7|6427.7|6392.7|6387.4|155
1630372800000|2021-08-31 01:20:00|6420.7|6416.7|6436.7|6432.7|6447.2|6443.2|6413.7|6409.7|321
1630373100000|2021-08-31 01:25:00|6436.2|6432.2|6434.7|6430.7|6445.2|6441.2|6428.2|6424.2|463
1630373400000|2021-08-31 01:30:00|6429.7|6425.7|6420.2|6416.2|6429.7|6425.7|6378.7|6374.7|1136
1630373700000|2021-08-31 01:35:00|6422.7|6418.7|6428.7|6424.7|6452.2|6448.2|6420.7|6416.7|1277
1630374000000|2021-08-31 01:40:00|6427.2|6423.2|6424.7|6420.7|6438.7|6434.7|6417.7|6413.7|714
1630374300000|2021-08-31 01:45:00|6424.2|6420.2|6422.7|6418.7|6429.7|6425.7|6397.7|6393.7|611
1630374600000|2021-08-31 01:50:00|6421.7|6417.7|6382.2|6378.2|6421.7|6417.7|6381.2|6377.2|416
1630374900000|2021-08-31 01:55:00|6381.7|6377.7|6376.7|6372.7|6388.7|6384.7|6364.7|6360.7|336
1630375200000|2021-08-31 02:00:00|6375.7|6371.7|6346.7|6342.7|6378.2|6374.2|6346.2|6342.2|269
1630375500000|2021-08-31 02:05:00|6347.2|6343.2|6364.2|6360.2|6366.7|6362.7|6340.2|6336.2|265
1630375800000|2021-08-31 02:10:00|6364.7|6360.7|6328.7|6324.7|6364.7|6360.7|6327.2|6323.2|256
1630376100000|2021-08-31 02:15:00|6328.2|6324.2|6317.2|6313.2|6328.2|6324.2|6302.2|6298.2|345
1630376400000|2021-08-31 02:20:00|6317.7|6313.7|6319.7|6315.7|6335.7|6331.7|6316.2|6312.2|335
1630376700000|2021-08-31 02:25:00|6319.2|6315.2|6338.2|6334.2|6340.7|6336.7|6313.2|6309.2|253
1630377000000|2021-08-31 02:30:00|6338.7|6334.7|6339.7|6335.7|6346.7|6342.7|6329.2|6325.2|627
1630377300000|2021-08-31 02:35:00|6339.2|6335.2|6339.7|6335.7|6343.2|6339.2|6315.7|6311.7|307
1630377600000|2021-08-31 02:40:00|6339.2|6335.2|6349.7|6345.7|6352.7|6348.7|6337.7|6333.7|130
1630377900000|2021-08-31 02:45:00|6350.2|6346.2|6331.7|6327.7|6350.2|6346.2|6331.2|6327.2|242
1630378200000|2021-08-31 02:50:00|6331.2|6327.2|6336.2|6332.2|6336.7|6332.7|6317.2|6313.2|181
1630378500000|2021-08-31 02:55:00|6336.7|6332.7|6326.2|6322.2|6342.7|6338.7|6324.2|6320.2|95
1630378800000|2021-08-31 03:00:00|6325.7|6321.7|6333.2|6329.2|6334.7|6330.7|6325.2|6321.2|43
1630379100000|2021-08-31 03:05:00|6332.7|6328.7|6321.2|6317.2|6334.2|6330.2|6316.7|6312.7|126
1630379400000|2021-08-31 03:10:00|6321.7|6317.7|6315.7|6311.7|6336.7|6332.7|6311.7|6307.7|313
1630379700000|2021-08-31 03:15:00|6315.2|6311.2|6321.7|6317.7|6327.2|6323.2|6315.2|6311.2|145
1630380000000|2021-08-31 03:20:00|6321.2|6317.2|6320.2|6316.2|6325.2|6321.2|6313.2|6309.2|133
1630380300000|2021-08-31 03:25:00|6319.7|6315.7|6328.7|6324.7|6332.7|6328.7|6313.2|6309.2|112
1630380600000|2021-08-31 03:30:00|6329.2|6325.2|6339.2|6335.2|6339.7|6335.7|6325.2|6321.2|73
1630380900000|2021-08-31 03:35:00|6338.7|6334.7|6332.2|6328.2|6346.7|6342.7|6330.2|6326.2|125
1630381200000|2021-08-31 03:40:00|6331.7|6327.7|6333.2|6329.2|6337.2|6333.2|6327.2|6323.2|110
1630381500000|2021-08-31 03:45:00|6333.7|6329.7|6336.7|6332.7|6337.7|6333.7|6332.2|6328.2|73
1630381800000|2021-08-31 03:50:00|6337.2|6333.2|6345.2|6341.2|6346.2|6342.2|6335.7|6331.7|71
1630382100000|2021-08-31 03:55:00|6345.7|6341.7|6341.7|6337.7|6345.7|6341.7|6341.2|6337.2|26
1630385400000|2021-08-31 04:50:00|6354.4|6334.4|6355.3|6335.3|6355.5|6335.5|6354.2|6334.2|0
1630385700000|2021-08-31 04:55:00|6355.2|6335.2|6357.3|6337.3|6357.8|6337.8|6355.2|6335.2|3
1630386000000|2021-08-31 05:00:00|6357.6|6337.6|6372.2|6368.2|6377.7|6373.7|6355.7|6337.6|427
1630386300000|2021-08-31 05:05:00|6371.7|6367.7|6399.2|6395.2|6399.7|6395.7|6371.2|6367.2|393
1630386600000|2021-08-31 05:10:00|6398.7|6394.7|6392.7|6388.7|6409.7|6405.7|6384.7|6380.7|352
1630386900000|2021-08-31 05:15:00|6393.2|6389.2|6407.7|6403.7|6411.2|6407.2|6393.2|6389.2|302
1630387200000|2021-08-31 05:20:00|6407.2|6403.2|6397.7|6393.7|6409.7|6405.7|6397.2|6393.2|219
1630387500000|2021-08-31 05:25:00|6397.2|6393.2|6399.7|6395.7|6409.7|6405.7|6396.7|6392.7|246
1630387800000|2021-08-31 05:30:00|6399.2|6395.2|6397.7|6393.7|6403.7|6399.7|6386.2|6382.2|172
1630388100000|2021-08-31 05:35:00|6398.7|6394.7|6405.2|6401.2|6410.7|6406.7|6390.7|6386.7|223
1630388400000|2021-08-31 05:40:00|6404.7|6400.7|6420.7|6416.7|6430.2|6426.2|6404.7|6400.7|277
1630388700000|2021-08-31 05:45:00|6421.2|6417.2|6436.7|6432.7|6437.2|6433.2|6413.7|6409.7|215
1630389000000|2021-08-31 05:50:00|6437.7|6433.7|6444.2|6440.2|6448.2|6444.2|6435.2|6431.2|225
1630389300000|2021-08-31 05:55:00|6444.7|6440.7|6448.7|6444.7|6451.7|6447.7|6430.7|6426.7|286
1630389600000|2021-08-31 06:00:00|6449.2|6445.2|6474.7|6470.7|6475.7|6471.7|6444.2|6440.2|215
1630389900000|2021-08-31 06:05:00|6475.2|6471.2|6499.7|6495.7|6503.7|6499.7|6472.7|6468.7|433
1630390200000|2021-08-31 06:10:00|6498.7|6494.7|6545.2|6541.2|6545.2|6541.2|6496.7|6492.7|790
1630390500000|2021-08-31 06:15:00|6544.7|6540.7|6530.7|6526.7|6547.7|6543.7|6524.7|6520.7|675
1630390800000|2021-08-31 06:20:00|6530.2|6526.2|6517.7|6513.7|6537.2|6533.2|6515.2|6511.2|705
1630391100000|2021-08-31 06:25:00|6517.2|6513.2|6526.2|6522.2|6528.2|6524.2|6514.7|6510.7|850
1630391400000|2021-08-31 06:30:00|6525.7|6521.7|6534.7|6530.7|6558.7|6554.7|6525.2|6521.2|683
1630391700000|2021-08-31 06:35:00|6534.2|6530.2|6524.2|6520.2|6540.7|6536.7|6519.7|6515.7|754
1630392000000|2021-08-31 06:40:00|6523.7|6519.7|6525.7|6521.7|6532.2|6528.2|6523.2|6519.2|349
1630392300000|2021-08-31 06:45:00|6526.2|6522.2|6525.2|6521.2|6531.7|6527.7|6515.7|6511.7|381
1630392600000|2021-08-31 06:50:00|6525.7|6521.7|6537.7|6533.7|6540.7|6536.7|6524.7|6520.7|589
1630392900000|2021-08-31 06:55:00|6536.7|6532.7|6538.2|6534.2|6546.2|6542.2|6536.7|6532.7|172
1630393200000|2021-08-31 07:00:00|6537.7|6533.7|6551.7|6547.7|6553.2|6549.2|6535.2|6531.2|315
1630393500000|2021-08-31 07:05:00|6551.2|6547.2|6557.2|6553.2|6557.7|6553.7|6542.7|6538.7|399
1630393800000|2021-08-31 07:10:00|6557.7|6553.7|6545.7|6541.7|6558.2|6554.2|6542.2|6538.2|464
1630394100000|2021-08-31 07:15:00|6546.2|6542.2|6537.2|6533.2|6548.7|6544.7|6534.7|6530.7|269
1630394400000|2021-08-31 07:20:00|6536.7|6532.7|6545.2|6541.2|6546.7|6542.7|6534.2|6530.2|221
1630394700000|2021-08-31 07:25:00|6545.7|6541.7|6549.7|6545.7|6552.7|6548.7|6543.2|6539.2|149
1630395000000|2021-08-31 07:30:00|6550.2|6546.2|6553.2|6549.2|6555.2|6551.2|6541.2|6537.2|250
1630395300000|2021-08-31 07:35:00|6553.7|6549.7|6554.7|6550.7|6556.2|6552.2|6546.2|6542.2|351
1630395600000|2021-08-31 07:40:00|6555.2|6551.2|6564.7|6560.7|6565.7|6561.7|6553.7|6549.7|355
1630395900000|2021-08-31 07:45:00|6564.2|6560.2|6572.7|6568.7|6575.2|6571.2|6561.7|6557.7|500
1630396200000|2021-08-31 07:50:00|6573.2|6569.2|6572.7|6568.7|6575.7|6571.7|6567.7|6563.7|341
1630396500000|2021-08-31 07:55:00|6573.2|6569.2|6571.7|6567.7|6576.7|6572.7|6567.2|6563.2|639
1630396800000|2021-08-31 08:00:00|6572.2|6568.2|6587.2|6583.2|6604.7|6600.7|6558.2|6554.2|723
1630397100000|2021-08-31 08:05:00|6588.7|6584.7|6618.7|6614.7|6618.7|6614.7|6580.2|6576.2|836
1630397400000|2021-08-31 08:10:00|6617.7|6613.7|6623.2|6619.2|6624.2|6620.2|6589.7|6585.7|1025
1630397700000|2021-08-31 08:15:00|6623.7|6619.7|6625.2|6621.2|6638.7|6634.7|6616.2|6612.2|2146
1630398000000|2021-08-31 08:20:00|6626.2|6622.2|6615.2|6611.2|6637.7|6633.7|6611.7|6607.7|489
1630398300000|2021-08-31 08:25:00|6615.7|6611.7|6616.2|6612.2|6622.2|6618.2|6609.2|6605.2|159
1630401300000|2021-08-31 09:15:00|6626.5|6606.5|6604.7|6593.7|6627.8|6607.8|6603.7|6582.7|33
1630401600000|2021-08-31 09:20:00|6603.7|6591.7|6594.7|6581.7|6604.7|6591.7|6594.7|6575.7|13
1630401900000|2021-08-31 09:25:00|6593.7|6573.7|6602.7|6587.7|6602.7|6588.7|6592.7|6573.7|2
1630402200000|2021-08-31 09:30:00|6601.7|6588.7|6601.7|6583.7|6602.7|6589.7|6601.7|6575.7|3
1630402500000|2021-08-31 09:35:00|6602.7|6584.7|6624.7|6603.7|6634.7|6618.7|6600.7|6583.7|141
1630402800000|2021-08-31 09:40:00|6623.7|6601.7|6612.7|6596.7|6623.7|6604.7|6612.7|6591.7|6
1630403100000|2021-08-31 09:45:00|6604.7|6597.7|6602.7|6591.7|6604.7|6598.7|6602.7|6584.7|6
1630403400000|2021-08-31 09:50:00|6601.7|6588.7|6595.7|6586.7|6601.7|6590.7|6595.7|6583.7|3
1630403700000|2021-08-31 09:55:00|6594.7|6584.7|6595.7|6585.7|6595.7|6588.7|6594.7|6583.7|15
1630404000000|2021-08-31 10:00:00|6594.7|6586.7|6593.7|6583.7|6595.7|6586.7|6593.7|6583.7|4
1630404300000|2021-08-31 10:05:00|6592.7|6584.7|6601.7|6584.7|6601.7|6584.7|6592.7|6583.7|10
1630404600000|2021-08-31 10:10:00|6600.7|6585.7|6600.7|6583.7|6601.7|6585.7|6600.7|6583.7|0
1630404900000|2021-08-31 10:15:00|6599.7|6584.7|6600.7|6583.7|6600.7|6584.7|6599.7|6583.7|0
1630405200000|2021-08-31 10:20:00|6599.7|6590.7|6599.7|6590.7|6600.7|6590.7|6599.7|6590.7|2
1630405500000|2021-08-31 10:25:00|6598.7|6585.7|6589.7|6579.7|6599.7|6586.7|6588.7|6569.7|29
1630405800000|2021-08-31 10:30:00|6588.7|6570.7|6584.7|6572.7|6589.7|6578.7|6579.7|6568.7|7
1630406100000|2021-08-31 10:35:00|6579.7|6569.7|6577.7|6566.7|6584.7|6572.7|6577.7|6566.7|5
1630406400000|2021-08-31 10:40:00|6576.7|6567.7|6587.7|6567.7|6587.7|6572.7|6576.7|6566.7|7
1630406700000|2021-08-31 10:45:00|6586.7|6566.7|6586.7|6567.7|6587.7|6567.7|6583.7|6566.7|0
1630407000000|2021-08-31 10:50:00|6587.7|6566.7|6569.7|6553.7|6587.7|6566.7|6569.7|6553.7|4
1630407300000|2021-08-31 10:55:00|6568.7|6552.7|6562.7|6546.7|6569.7|6552.7|6552.7|6538.7|11
1630407600000|2021-08-31 11:00:00|6568.7|6548.7|6569.7|6550.7|6569.7|6550.7|6568.7|6545.7|3
1630407900000|2021-08-31 11:05:00|6568.7|6549.7|6569.7|6550.7|6569.7|6551.7|6568.7|6546.7|0
1630408200000|2021-08-31 11:10:00|6568.7|6549.7|6568.7|6546.7|6569.7|6551.7|6568.7|6546.7|0
1630408500000|2021-08-31 11:15:00|6569.7|6545.7|6563.7|6547.7|6569.7|6547.7|6563.7|6545.7|0
1630408800000|2021-08-31 11:20:00|6567.7|6546.7|6565.7|6544.7|6569.7|6548.7|6565.7|6544.7|7
1630409100000|2021-08-31 11:25:00|6566.7|6538.7|6561.7|6542.7|6566.7|6542.7|6560.7|6536.7|2
1630409400000|2021-08-31 11:30:00|6560.7|6539.7|6557.7|6536.7|6561.7|6542.7|6557.7|6536.7|0
1630409700000|2021-08-31 11:35:00|6559.7|6537.7|6574.7|6553.7|6576.7|6563.7|6559.7|6536.7|28
1630410000000|2021-08-31 11:40:00|6575.7|6552.7|6576.7|6556.7|6576.7|6556.7|6573.7|6552.7|0
1630410300000|2021-08-31 11:45:00|6575.7|6554.7|6569.7|6553.7|6576.7|6555.7|6568.7|6553.7|0
1630410600000|2021-08-31 11:50:00|6568.7|6554.7|6570.7|6555.7|6576.7|6555.7|6567.7|6554.7|0
1630410900000|2021-08-31 11:55:00|6568.7|6554.7|6569.7|6556.7|6569.7|6556.7|6568.7|6554.7|2
1630411200000|2021-08-31 12:00:00|6568.7|6555.7|6568.7|6553.7|6568.7|6556.7|6566.7|6553.7|2
1630411500000|2021-08-31 12:05:00|6558.7|6547.7|6558.7|6551.7|6558.7|6551.7|6558.7|6547.7|23
1630411800000|2021-08-31 12:10:00|6568.7|6552.7|6568.7|6542.7|6569.7|6559.7|6568.7|6541.7|11
1630412100000|2021-08-31 12:15:00|6567.7|6544.7|6561.7|6543.7|6567.7|6545.7|6559.7|6540.7|1
1630412400000|2021-08-31 12:20:00|6560.7|6545.7|6559.7|6541.7|6569.7|6548.7|6558.7|6540.7|1
1630412700000|2021-08-31 12:25:00|6558.7|6540.7|6560.7|6540.7|6568.7|6541.7|6558.7|6540.7|0
1630413000000|2021-08-31 12:30:00|6568.7|6541.7|6566.7|6544.7|6569.7|6545.7|6548.7|6540.7|1
1630413300000|2021-08-31 12:35:00|6555.7|6543.7|6554.7|6540.7|6568.7|6544.7|6549.7|6540.7|2
1630413600000|2021-08-31 12:40:00|6551.7|6541.7|6551.7|6540.7|6551.7|6542.7|6551.7|6540.7|2
1630413900000|2021-08-31 12:45:00|6554.7|6541.7|6568.7|6547.7|6569.7|6553.7|6554.7|6540.7|4
1630414200000|2021-08-31 12:50:00|6569.7|6553.7|6568.7|6548.7|6569.7|6553.7|6562.7|6546.7|1
1630414500000|2021-08-31 12:55:00|6569.7|6549.7|6569.7|6555.7|6569.7|6555.7|6567.7|6549.7|0
1630414800000|2021-08-31 13:00:00|6568.7|6556.7|6571.7|6556.7|6571.7|6557.7|6568.7|6555.7|0
1630415100000|2021-08-31 13:05:00|6570.7|6557.7|6570.7|6556.7|6571.7|6557.7|6570.7|6556.7|0
1630415400000|2021-08-31 13:10:00|6569.7||6569.7||6570.7||6569.7||0
1630415700000|2021-08-31 13:15:00|6570.7|6557.7|6570.7|6558.7|6570.7|6558.7|6569.7|6556.7|0
1630416000000|2021-08-31 13:20:00|6575.7|6559.7|6581.7|6569.7|6581.7|6569.7|6575.7|6558.7|7
1630416300000|2021-08-31 13:25:00|6580.7|6573.7|6584.7|6569.7|6585.7|6574.7|6579.7|6560.7|11
1630416600000|2021-08-31 13:30:00|6583.7|6566.7|6604.7|6595.7|6604.7|6596.7|6560.7|6549.7|180
1630416900000|2021-08-31 13:35:00|6603.7|6594.7|6601.7|6587.7|6604.7|6595.7|6588.7|6578.7|19
1630417200000|2021-08-31 13:40:00|6599.7|6588.7|6593.7|6580.7|6599.7|6589.7|6587.7|6578.7|15
1630417500000|2021-08-31 13:45:00|6592.7|6581.7|6606.7|6593.7|6606.7|6593.7|6589.7|6574.7|33
1630417800000|2021-08-31 13:50:00|6605.7|6587.7|6596.7|6575.7|6608.7|6593.7|6592.7|6575.7|26
1630418100000|2021-08-31 13:55:00|6595.7|6576.7|6579.7|6561.7|6595.7|6576.7|6579.7|6554.2|13
1630418400000|2021-08-31 14:00:00|6583.7|6560.7|6583.7|6568.7|6586.7|6569.7|6570.7|6555.7|7
1630418700000|2021-08-31 14:05:00|6578.7|6566.7|6575.7|6558.7|6584.7|6566.7|6572.7|6555.7|3
1630419000000|2021-08-31 14:10:00|6574.7|6559.7|6567.7|6555.7|6575.7|6563.7|6565.7|6555.7|3
1630419300000|2021-08-31 14:15:00|6566.7|6556.7|6569.7|6557.7|6574.7|6560.7|6561.7|6552.7|27
1630419600000|2021-08-31 14:20:00|6568.7|6554.7|6575.7|6556.7|6583.7|6569.7|6568.7|6553.7|14
1630419900000|2021-08-31 14:25:00|6574.7|6554.7|6569.7|6561.7|6574.7|6563.7|6568.7|6548.7|28
1630420200000|2021-08-31 14:30:00|6575.7|6553.7|6575.7|6561.7|6578.7|6565.7|6573.7|6553.7|5
1630420500000|2021-08-31 14:35:00|6577.7|6562.7|6580.7|6564.7|6580.7|6564.7|6574.7|6556.7|0
1630420800000|2021-08-31 14:40:00|6581.7|6565.7|6583.7|6564.7|6583.7|6568.7|6579.7|6560.7|0
1630421100000|2021-08-31 14:45:00|6582.7|6562.7|6574.7|6554.7|6583.7|6566.7|6574.7|6551.7|0
1630421400000|2021-08-31 14:50:00|6573.7|6552.7|6579.7|6561.7|6583.7|6561.7|6568.7|6549.7|0
1630421700000|2021-08-31 14:55:00|6578.7|6556.7|6571.7|6555.7|6581.7|6560.7|6571.7|6554.7|0
1630422000000|2021-08-31 15:00:00|6570.7|6552.7|6576.7|6558.7|6578.7|6562.7|6570.7|6552.7|2
1630422300000|2021-08-31 15:05:00|6575.7|6554.7|6578.7|6558.7|6578.7|6563.7|6572.7|6554.7|0
1630422600000|2021-08-31 15:10:00|6577.7|6555.7|6571.7|6554.7|6578.7|6555.7|6569.7|6551.7|0
1630422900000|2021-08-31 15:15:00|6578.7|6555.7|6577.7|6558.7|6578.7|6563.7|6572.7|6555.7|1
1630423200000|2021-08-31 15:20:00|6578.7|6559.7|6578.7|6558.7|6578.7|6562.7|6576.7|6556.7|0
1630423500000|2021-08-31 15:25:00|6580.7|6560.7|6583.7|6562.7|6583.7|6574.7|6580.7|6560.7|12
1630423800000|2021-08-31 15:30:00|6582.7|6563.7|6584.7|6568.7|6584.7|6568.7|6579.7|6562.7|0
1630424100000|2021-08-31 15:35:00||6569.7||6570.7||6570.7||6568.7|0
1630424400000|2021-08-31 15:40:00|6592.7|6571.7|6595.7|6579.7|6597.7|6585.7|6592.7|6570.7|2
1630424700000|2021-08-31 15:45:00|6597.7|6580.7|6598.7|6585.7|6598.7|6588.7|6595.7|6579.7|2
1630425000000|2021-08-31 15:50:00|6597.7|6584.7|6592.7|6581.7|6598.7|6585.7|6592.7|6581.7|0
1630425300000|2021-08-31 15:55:00|6595.7|6586.7|6592.7|6578.7|6598.7|6589.7|6587.7|6576.7|16
1630425600000|2021-08-31 16:00:00|6591.7|6579.7|6592.7|6578.7|6594.7|6579.7|6587.7|6578.7|1
1630425900000|2021-08-31 16:05:00|6594.7||6591.7||6594.7||6590.7||0
1630426200000|2021-08-31 16:10:00|6590.7|6579.7|6595.7|6578.7|6596.7|6581.7|6589.7|6578.7|0
1630426500000|2021-08-31 16:15:00|6597.7||6596.7||6597.7||6594.7||1
1630426800000|2021-08-31 16:20:00|6598.7||6596.7||6598.7||6591.7||0
1630427100000|2021-08-31 16:25:00|6598.7|6579.7|6599.7|6580.7|6599.7|6580.7|6595.7|6579.7|0
1630427400000|2021-08-31 16:30:00|6598.7|6578.7|6596.7|6578.7|6599.7|6578.7|6596.7|6578.7|0
1630427700000|2021-08-31 16:35:00|6597.7|6581.7|6592.7|6578.7|6599.7|6583.7|6592.7|6578.7|0
1630428000000|2021-08-31 16:40:00|6597.7|6579.7|6592.7|6578.7|6597.7|6579.7|6592.7|6578.7|0
1630428300000|2021-08-31 16:45:00|6591.7|6579.7|6594.7|6578.7|6597.7|6579.7|6590.7|6578.7|0
1630428600000|2021-08-31 16:50:00|6596.7|6579.7|6599.7|6581.7|6599.7|6581.7|6594.7|6579.7|0
1630428900000|2021-08-31 16:55:00||6586.7||6586.7||6588.7||6586.7|0
1630429500000|2021-08-31 17:05:00|6598.7||6597.7||6599.7||6597.7||0
1630429800000|2021-08-31 17:10:00|6596.7||6599.7||6599.7||6596.7||0
1630430100000|2021-08-31 17:15:00|6598.7|6587.7|6598.7|6586.7|6599.7|6587.7|6597.7|6586.7|0
1630430400000|2021-08-31 17:20:00|6599.7|6587.7|6595.7|6586.7|6599.7|6587.7|6595.7|6586.7|0
1630430700000|2021-08-31 17:25:00|6599.7|6581.7|6593.7|6581.7|6599.7|6581.7|6591.7|6581.7|1
1630431000000|2021-08-31 17:30:00|6592.7|6582.7|6592.7|6581.7|6594.7|6582.7|6591.7|6581.7|0
1630431300000|2021-08-31 17:35:00|6596.7|6582.7|6596.7|6586.7|6599.7|6588.7|6592.7|6578.7|2
1630431600000|2021-08-31 17:40:00|6599.7|6578.7|6593.7|6577.7|6599.7|6587.7|6593.7|6574.7|3
1630431900000|2021-08-31 17:45:00|6595.7|6578.7|6597.7|6578.7|6598.7|6578.7|6594.7|6576.7|0
1630432200000|2021-08-31 17:50:00|6598.7|6580.7|6599.7|6580.7|6599.7|6581.7|6598.7|6578.7|0
1630432500000|2021-08-31 17:55:00||6579.7||6578.7||6580.7||6578.7|0
1630432800000|2021-08-31 18:00:00||6579.7||6583.7||6583.7||6578.7|0
1630433100000|2021-08-31 18:05:00||6582.7||6583.7||6584.7||6582.7|0
1630433400000|2021-08-31 18:10:00|6603.7|6588.7|6603.7|6588.7|6605.7|6592.7|6603.7|6585.7|1
1630433700000|2021-08-31 18:15:00|6604.7||6604.7||6605.7||6603.7||0
1630434000000|2021-08-31 18:20:00|6605.7|6589.7|6605.7|6588.7|6605.7|6589.7|6604.7|6588.7|0
1630434300000|2021-08-31 18:25:00|6607.7|6594.7|6608.7|6596.7|6608.7|6600.7|6607.7|6590.7|2
1630434600000|2021-08-31 18:30:00|6610.7|6597.7|6612.7|6597.7|6612.7|6597.7|6610.7|6597.7|20
1630434900000|2021-08-31 18:35:00|6609.7|6598.7|6612.7|6598.7|6612.7|6598.7|6609.7|6597.7|1
1630435200000|2021-08-31 18:40:00|6614.7|6601.7|6620.7|6606.7|6620.7|6608.7|6614.7|6601.7|21
1630435500000|2021-08-31 18:45:00||6607.7||6608.7||6608.7||6606.7|0
1630435800000|2021-08-31 18:50:00|6619.7|6609.7|6619.7|6609.7|6620.7|6610.7|6619.7|6608.7|0
1630436100000|2021-08-31 18:55:00|6620.7|6608.7|6619.7|6613.7|6620.7|6613.7|6619.7|6608.7|1
1630458900000|2021-09-01 01:15:00|6629.3|6609.3|6637.2|6633.2|6637.7|6633.7|6617.2|6609.3|93
1630459200000|2021-09-01 01:20:00|6636.7|6632.7|6624.7|6620.7|6656.7|6652.7|6624.2|6620.2|104
1630459500000|2021-09-01 01:25:00|6625.2|6621.2|6621.2|6617.2|6628.2|6624.2|6618.2|6614.2|51
1630459800000|2021-09-01 01:30:00|6618.2|6614.2|6604.7|6600.7|6631.7|6627.7|6587.2|6583.2|850
1630460100000|2021-09-01 01:35:00|6605.2|6601.2|6629.7|6625.7|6631.7|6627.7|6596.7|6592.7|938
1630460400000|2021-09-01 01:40:00|6628.7|6624.7|6599.7|6595.7|6632.2|6628.2|6599.7|6595.7|1003
1630460700000|2021-09-01 01:45:00|6599.2|6595.2|6637.2|6633.2|6641.2|6637.2|6593.7|6589.7|696
1630461000000|2021-09-01 01:50:00|6636.2|6632.2|6673.2|6669.2|6673.2|6669.2|6618.7|6614.7|433
1630461300000|2021-09-01 01:55:00|6673.7|6669.7|6712.7|6708.7|6712.7|6708.7|6666.7|6662.7|779
1630461600000|2021-09-01 02:00:00|6713.2|6709.2|6710.7|6706.7|6721.2|6717.2|6700.2|6696.2|912
1630461900000|2021-09-01 02:05:00|6711.7|6707.7|6694.2|6690.2|6716.2|6712.2|6693.2|6689.2|975
1630462200000|2021-09-01 02:10:00|6693.7|6689.7|6689.7|6685.7|6700.7|6696.7|6681.2|6677.2|1156
1630462500000|2021-09-01 02:15:00|6689.2|6685.2|6677.7|6673.7|6707.2|6703.2|6677.7|6673.7|859
1630462800000|2021-09-01 02:20:00|6678.2|6674.2|6671.2|6667.2|6686.7|6682.7|6654.7|6650.7|973
1630463100000|2021-09-01 02:25:00|6672.2|6668.2|6712.2|6708.2|6712.2|6708.2|6664.7|6660.7|612
1630463400000|2021-09-01 02:30:00|6711.7|6707.7|6716.2|6712.2|6720.2|6716.2|6699.7|6695.7|993
1630463700000|2021-09-01 02:35:00|6717.2|6713.2|6696.2|6692.2|6723.2|6719.2|6686.2|6682.2|611
1630464000000|2021-09-01 02:40:00|6696.7|6692.7|6686.2|6682.2|6710.2|6706.2|6684.7|6680.7|586
1630464300000|2021-09-01 02:45:00|6686.7|6682.7|6699.2|6695.2|6702.2|6698.2|6679.2|6675.2|321
1630464600000|2021-09-01 02:50:00|6697.7|6693.7|6706.7|6702.7|6711.2|6707.2|6697.7|6693.7|235
1630464900000|2021-09-01 02:55:00|6705.7|6701.7|6718.7|6714.7|6719.7|6715.7|6695.7|6691.7|219
1630465200000|2021-09-01 03:00:00|6719.2|6715.2|6722.2|6718.2|6727.7|6723.7|6712.7|6708.7|295
1630465500000|2021-09-01 03:05:00|6722.7|6718.7|6724.7|6720.7|6729.2|6725.2|6716.2|6712.2|270
1630465800000|2021-09-01 03:10:00|6725.2|6721.2|6742.7|6738.7|6743.7|6739.7|6723.2|6719.2|254
1630466100000|2021-09-01 03:15:00|6742.2|6738.2|6756.7|6752.7|6759.2|6755.2|6734.2|6730.2|465
1630466400000|2021-09-01 03:20:00|6756.2|6752.2|6759.7|6755.7|6763.2|6759.2|6745.2|6741.2|324
1630466700000|2021-09-01 03:25:00|6758.7|6754.7|6741.7|6737.7|6763.2|6759.2|6735.7|6731.7|393
1630467000000|2021-09-01 03:30:00|6741.2|6737.2|6747.2|6743.2|6749.7|6745.7|6736.2|6732.2|237
1630467300000|2021-09-01 03:35:00|6747.7|6743.7|6751.2|6747.2|6753.7|6749.7|6742.7|6738.7|174
1630467600000|2021-09-01 03:40:00|6751.7|6747.7|6753.2|6749.2|6754.2|6750.2|6746.7|6742.7|116
1630467900000|2021-09-01 03:45:00|6752.7|6748.7|6742.2|6738.2|6754.7|6750.7|6737.7|6733.7|149
1630468200000|2021-09-01 03:50:00|6741.7|6737.7|6742.7|6738.7|6753.2|6749.2|6741.2|6737.2|147
1630468500000|2021-09-01 03:55:00|6743.2|6739.2|6733.7|6729.7|6744.7|6740.7|6730.2|6726.2|216
1630468800000|2021-09-01 04:00:00|6744.2|6724.2|6744.7|6724.7|6744.8|6724.8|6744.2|6724.2|0
1630469100000|2021-09-01 04:05:00|6744.8|6724.8|6744.8|6724.8|6745.4|6725.4|6744.8|6724.8|0
1630469400000|2021-09-01 04:10:00|6744.9|6724.9|6744.6|6724.6|6745|6725|6744.2|6724.2|0
1630469700000|2021-09-01 04:15:00|6744.9|6724.9|6746.1|6726.1|6746.1|6726.1|6744.6|6724.6|0
1630470000000|2021-09-01 04:20:00|6746|6726|6745.4|6725.4|6746.1|6726.1|6745.4|6725.4|0
1630470300000|2021-09-01 04:25:00|6745.5|6725.5|6745.1|6725.1|6745.5|6725.5|6744.9|6724.9|0
1630470600000|2021-09-01 04:30:00|6745.3|6725.3|6745.1|6725.1|6745.5|6725.5|6745|6725|0
1630470900000|2021-09-01 04:35:00|6745.2|6725.2|6744.8|6724.8|6745.4|6725.4|6744.8|6724.8|0
1630471200000|2021-09-01 04:40:00|6744.9|6724.9|6744.7|6724.7|6745.1|6725.1|6744.4|6724.4|0
1630471500000|2021-09-01 04:45:00|6744.8|6724.8|6744.8|6724.8|6745|6725|6744.6|6724.6|0
1630471800000|2021-09-01 04:50:00|6744.7|6724.7|6744.7|6724.7|6744.8|6724.8|6744.4|6724.4|0
1630472100000|2021-09-01 04:55:00|6744.6|6724.6|6744.9|6724.9|6745|6725|6744.6|6724.6|0
1630472400000|2021-09-01 05:00:00|6745|6725|6757.2|6753.2|6770.2|6766.2|6736.2|6725|385
1630472700000|2021-09-01 05:05:00|6756.2|6752.2|6754.2|6750.2|6757.7|6753.7|6745.7|6741.7|323
1630473000000|2021-09-01 05:10:00|6753.2|6749.2|6743.7|6739.7|6763.2|6759.2|6742.7|6738.7|238
1630473300000|2021-09-01 05:15:00|6743.2|6739.2|6730.7|6726.7|6744.2|6740.2|6726.2|6722.2|316
1630473600000|2021-09-01 05:20:00|6730.2|6726.2|6722.7|6718.7|6737.2|6733.2|6722.2|6718.2|305
1630473900000|2021-09-01 05:25:00|6724.2|6720.2|6717.7|6713.7|6728.2|6724.2|6704.2|6700.2|354
1630474200000|2021-09-01 05:30:00|6718.2|6714.2|6725.7|6721.7|6730.2|6726.2|6717.2|6713.2|219
1630474500000|2021-09-01 05:35:00|6725.2|6721.2|6719.7|6715.7|6725.2|6721.2|6709.7|6705.7|206
1630474800000|2021-09-01 05:40:00|6719.2|6715.2|6731.7|6727.7|6736.2|6732.2|6717.2|6713.2|188
1630475100000|2021-09-01 05:45:00|6732.2|6728.2|6729.2|6725.2|6735.2|6731.2|6724.2|6720.2|117
1630475400000|2021-09-01 05:50:00|6729.7|6725.7|6736.2|6732.2|6739.7|6735.7|6727.2|6723.2|99
1630475700000|2021-09-01 05:55:00|6735.7|6731.7|6727.7|6723.7|6738.7|6734.7|6721.2|6717.2|159
1630476000000|2021-09-01 06:00:00|6728.2|6724.2|6732.7|6728.7|6735.7|6731.7|6725.2|6721.2|139
1630476300000|2021-09-01 06:05:00|6732.2|6728.2|6721.2|6717.2|6732.7|6728.7|6715.2|6711.2|107
1630476600000|2021-09-01 06:10:00|6720.7|6716.7|6714.7|6710.7|6725.2|6721.2|6712.7|6708.7|120
1630476900000|2021-09-01 06:15:00|6714.2|6710.2|6718.2|6714.2|6722.7|6718.7|6710.2|6706.2|120
1630477200000|2021-09-01 06:20:00|6716.2|6712.2|6702.7|6698.7|6716.2|6712.2|6700.7|6696.7|290
1630477500000|2021-09-01 06:25:00|6703.2|6699.2|6712.2|6708.2|6712.2|6708.2|6703.2|6699.2|95
1630477800000|2021-09-01 06:30:00|6712.7|6708.7|6718.7|6714.7|6722.7|6718.7|6711.2|6707.2|143
1630478100000|2021-09-01 06:35:00|6718.2|6714.2|6707.7|6703.7|6720.2|6716.2|6707.7|6703.7|73
1630478400000|2021-09-01 06:40:00|6708.2|6704.2|6700.2|6696.2|6710.2|6706.2|6698.2|6694.2|136
1630478700000|2021-09-01 06:45:00|6699.7|6695.7|6696.7|6692.7|6704.7|6700.7|6695.7|6691.7|91
1630479000000|2021-09-01 06:50:00|6697.2|6693.2|6695.2|6691.2|6699.2|6695.2|6694.2|6690.2|99
1630479300000|2021-09-01 06:55:00|6694.7|6690.7|6689.7|6685.7|6695.2|6691.2|6686.7|6682.7|325
1630479600000|2021-09-01 07:00:00|6690.2|6686.2|6698.7|6694.7|6703.2|6699.2|6689.2|6685.2|154
1630479900000|2021-09-01 07:05:00|6698.2|6694.2|6696.7|6692.7|6700.2|6696.2|6694.2|6690.2|516
1630480200000|2021-09-01 07:10:00|6697.2|6693.2|6691.7|6687.7|6703.7|6699.7|6691.7|6687.7|290
1630480500000|2021-09-01 07:15:00|6692.2|6688.2|6697.7|6693.7|6698.7|6694.7|6689.7|6685.7|100
1630480800000|2021-09-01 07:20:00|6698.2|6694.2|6694.7|6690.7|6699.7|6695.7|6688.2|6684.2|95
1630481100000|2021-09-01 07:25:00|6695.2|6691.2|6695.2|6691.2|6697.7|6693.7|6688.2|6684.2|64
1630481400000|2021-09-01 07:30:00|6694.7|6690.7|6702.2|6698.2|6703.7|6699.7|6689.2|6685.2|134
1630481700000|2021-09-01 07:35:00|6701.7|6697.7|6692.2|6688.2|6704.7|6700.7|6691.7|6687.7|169
1630482000000|2021-09-01 07:40:00|6691.7|6687.7|6692.2|6688.2|6702.2|6698.2|6690.2|6686.2|215
1630482300000|2021-09-01 07:45:00|6692.7|6688.7|6694.7|6690.7|6696.7|6692.7|6685.7|6681.7|121
1630482600000|2021-09-01 07:50:00|6694.2|6690.2|6691.2|6687.2|6696.7|6692.7|6688.7|6684.7|119
1630482900000|2021-09-01 07:55:00|6690.7|6686.7|6690.2|6686.2|6694.7|6690.7|6686.2|6682.2|202
1630483200000|2021-09-01 08:00:00|6691.2|6687.2|6703.7|6699.7|6705.7|6701.7|6686.7|6682.7|169
1630483500000|2021-09-01 08:05:00|6704.2|6700.2|6703.2|6699.2|6706.7|6702.7|6694.7|6690.7|195
1630483800000|2021-09-01 08:10:00|6703.7|6699.7|6709.2|6705.2|6712.2|6708.2|6700.2|6696.2|180
1630484100000|2021-09-01 08:15:00|6709.7|6705.7|6710.7|6706.7|6714.2|6710.2|6709.2|6705.2|158
1630484400000|2021-09-01 08:20:00|6711.2|6707.2|6718.7|6714.7|6719.2|6715.2|6710.2|6706.2|140
1630484700000|2021-09-01 08:25:00|6719.2|6715.2|6724.7|6720.7|6726.7|6722.7|6718.2|6714.2|121
1630485000000|2021-09-01 08:30:00|6734.5|6714.5|6734|6714|6734.9|6714.9|6732.9|6712.9|0
1630485300000|2021-09-01 08:35:00|6733.4|6713.4|6733.1|6713.1|6734.2|6714.2|6732.8|6712.8|0
1630485600000|2021-09-01 08:40:00|6733.4|6713.4|6735.7|6715.7|6735.7|6715.7|6733.4|6713.4|0
1630485900000|2021-09-01 08:45:00|6735.1|6715.1|6734.7|6714.7|6735.4|6715.4|6734.5|6714.5|0
1630486200000|2021-09-01 08:50:00|6734.5|6714.5|6733.3|6713.3|6735.1|6715.1|6733.1|6713.1|0
1630486500000|2021-09-01 08:55:00|6733.4|6713.4|6732.9|6712.9|6733.7|6713.7|6732.9|6712.9|0
1630486800000|2021-09-01 09:00:00|6733.2|6713.2|6731.9|6711.9|6733.5|6713.5|6731.4|6711.4|0
1630487100000|2021-09-01 09:05:00|6732.1|6712.1|6730.7|6710.7|6732.5|6712.5|6729.7|6709.7|0
1630487400000|2021-09-01 09:10:00|6730.5|6710.5|6729.8|6709.8|6730.7|6710.7|6729.4|6709.4|0
1630487700000|2021-09-01 09:15:00|6729.7|6710.7|6713.7|6702.7|6729.7|6713.7|6713.7|6700.7|8
1630488000000|2021-09-01 09:20:00|6714.7|6703.7|6713.7|6703.7|6714.7|6703.7|6712.7|6703.7|2
1630488300000|2021-09-01 09:25:00|6712.7|6702.7|6713.7|6703.7|6714.7|6703.7|6712.7|6702.7|0
1630488600000|2021-09-01 09:30:00|6714.7|6704.7|6719.7|6704.7|6720.7|6706.7|6713.7|6703.7|6
1630488900000|2021-09-01 09:35:00|6720.7|6705.7|6719.7|6704.7|6722.7|6706.7|6719.7|6704.7|0
1630489200000|2021-09-01 09:40:00|6720.7|6709.7|6719.7|6704.7|6720.7|6709.7|6719.7|6704.7|1
1630489500000|2021-09-01 09:45:00|6718.7|6703.7|6714.7|6703.7|6719.7|6703.7|6712.7|6703.7|2
1630489800000|2021-09-01 09:50:00|6713.7|6707.7|6715.7|6707.7|6717.7|6708.7|6713.7|6703.7|16
1630490100000|2021-09-01 09:55:00|6716.7|6708.7|6720.7|6707.7|6720.7|6708.7|6715.7|6707.7|3
1630490400000|2021-09-01 10:00:00|6718.7|6708.7|6719.7|6704.7|6720.7|6708.7|6716.7|6704.7|1
1630490700000|2021-09-01 10:05:00|6718.7|6702.7|6719.7|6707.7|6720.7|6707.7|6718.7|6702.7|0
1630491000000|2021-09-01 10:10:00|6713.7|6702.7|6720.7|6707.7|6721.7|6709.7|6713.7|6702.7|40
1630491300000|2021-09-01 10:15:00|6719.7|6708.7|6719.7|6705.7|6720.7|6708.7|6718.7|6705.7|0
1630491600000|2021-09-01 10:20:00|6718.7|6706.7|6719.7|6705.7|6719.7|6706.7|6718.7|6705.7|0
1630491900000|2021-09-01 10:25:00|6718.7|6706.7|6717.7|6705.7|6720.7|6708.7|6715.7|6702.7|4
1630492200000|2021-09-01 10:30:00|6716.7|6702.7|6715.7|6705.7|6717.7|6705.7|6712.7|6702.7|10
1630492500000|2021-09-01 10:35:00|6719.7|6706.7|6719.7|6705.7|6721.7|6706.7|6718.7|6705.7|1
1630492800000|2021-09-01 10:40:00|6718.7|6706.7|6715.7|6705.7|6719.7|6707.7|6715.7|6705.7|0
1630493100000|2021-09-01 10:45:00|6718.7|6706.7|6719.7|6708.7|6719.7|6709.7|6718.7|6706.7|1
1630493400000|2021-09-01 10:50:00||6709.7||6708.7||6710.7||6707.7|0
1630493700000|2021-09-01 10:55:00|6718.7|6709.7|6719.7|6706.7|6719.7|6709.7|6718.7|6705.7|0
1630494000000|2021-09-01 11:00:00|6718.7|6707.7|6715.7|6705.7|6719.7|6708.7|6715.7|6705.7|0
1630494300000|2021-09-01 11:05:00|6714.7|6706.7|6717.7|6705.7|6718.7|6706.7|6714.7|6705.7|4
1630494600000|2021-09-01 11:10:00|6718.7||6718.7||6718.7||6717.7||0
1630494900000|2021-09-01 11:15:00|6717.7|6706.7|6716.7|6705.7|6718.7|6706.7|6716.7|6705.7|3
1630495200000|2021-09-01 11:20:00|6717.7||6716.7||6717.7||6716.7||0
1630495500000|2021-09-01 11:25:00|6715.7|6706.7|6718.7|6705.7|6718.7|6706.7|6712.7|6705.7|0
1630495800000|2021-09-01 11:30:00|6719.7|6706.7|6721.7|6707.7|6721.7|6707.7|6719.7|6705.7|2
1630496100000|2021-09-01 11:35:00||6708.7||6708.7||6709.7||6707.7|0
1630496400000|2021-09-01 11:40:00||6707.7||6708.7||6709.7||6707.7|0
1630496700000|2021-09-01 11:45:00|6720.7|6709.7|6726.7|6713.7|6727.7|6714.7|6720.7|6708.7|4
1630497000000|2021-09-01 11:50:00|6727.7|6714.7|6727.7|6711.7|6728.7|6714.7|6727.7|6709.7|0
1630497300000|2021-09-01 11:55:00|6728.7|6712.7|6727.7|6710.7|6728.7|6714.7|6727.7|6710.7|0
1630497600000|2021-09-01 12:00:00|6728.7|6711.7|6728.7|6712.7|6728.7|6721.7|6726.7|6710.7|7
1630497900000|2021-09-01 12:05:00||6721.7||6712.7||6721.7||6712.7|1
1630498200000|2021-09-01 12:10:00|6729.7|6713.7|6729.7|6718.7|6729.7|6719.7|6729.7|6712.7|5
1630498500000|2021-09-01 12:15:00|6733.7|6719.7|6736.7|6722.7|6747.7|6734.7|6733.7|6715.7|10
1630498800000|2021-09-01 12:20:00|6735.7|6723.7|6732.7|6719.7|6735.7|6729.7|6730.7|6719.7|4
1630499100000|2021-09-01 12:25:00|6731.7|6713.7|6729.7|6716.7|6731.7|6716.7|6729.7|6713.7|1
1630499400000|2021-09-01 12:30:00|6731.7|6717.7|6730.7|6716.7|6732.7|6718.7|6730.7|6716.7|5
1630499700000|2021-09-01 12:35:00|6728.7||6729.7||6731.7||6728.7||4
1630500000000|2021-09-01 12:40:00|6728.7|6717.7|6729.7|6713.7|6731.7|6717.7|6727.7|6712.7|6
1630500300000|2021-09-01 12:45:00|6728.7|6712.7|6729.7|6713.7|6729.7|6717.7|6723.7|6708.7|2
1630500600000|2021-09-01 12:50:00|6731.7|6714.7|6730.7|6714.7|6733.7|6715.7|6727.7|6714.7|0
1630500900000|2021-09-01 12:55:00|6729.7||6727.7||6730.7||6726.7||0
1630501200000|2021-09-01 13:00:00|6726.7|6715.7|6730.7|6714.7|6732.7|6719.7|6725.7|6714.7|2
1630501500000|2021-09-01 13:05:00|6729.7|6715.7|6729.7|6709.7|6729.7|6715.7|6727.7|6708.7|0
1630501800000|2021-09-01 13:10:00|6725.7|6708.7|6727.7|6710.7|6728.7|6710.7|6725.7|6708.7|0
1630502100000|2021-09-01 13:15:00|6726.7|6709.7|6726.7|6710.7|6727.7|6711.7|6725.7|6708.7|0
1630502400000|2021-09-01 13:20:00|6727.7|6709.7|6726.7|6711.7|6727.7|6712.7|6722.7|6708.7|0
1630502700000|2021-09-01 13:25:00|6727.7|6712.7|6729.7|6712.7|6730.7|6712.7|6726.7|6711.7|0
1630503000000|2021-09-01 13:30:00|6730.7|6711.7|6741.7|6724.7|6749.7|6729.7|6729.7|6711.7|4
1630503300000|2021-09-01 13:35:00|6742.7|6725.7|6749.7|6735.7|6749.7|6735.7|6738.7|6722.7|4
1630503600000|2021-09-01 13:40:00|6753.7|6736.7|6758.7|6743.7|6759.7|6751.7|6751.7|6735.7|5
1630503900000|2021-09-01 13:45:00|6749.7|6739.7|6760.7|6748.7|6760.7|6748.7|6745.7|6735.7|31
1630504200000|2021-09-01 13:50:00|6762.7|6749.7|6774.7|6764.7|6774.7|6764.7|6761.7|6748.7|16
1630504500000|2021-09-01 13:55:00|6777.7|6762.7|6782.7|6773.7|6783.7|6773.7|6772.7|6756.7|24
1630504800000|2021-09-01 14:00:00|6784.7|6771.7|6785.7|6772.7|6793.7|6783.7|6783.7|6766.7|24
1630505100000|2021-09-01 14:05:00|6789.7|6773.7|6797.7|6783.7|6801.7|6793.7|6789.7|6773.7|6
1630505400000|2021-09-01 14:10:00|6796.7|6784.7|6794.7|6783.7|6797.7|6787.7|6789.7|6779.7|3
1630505700000|2021-09-01 14:15:00|6799.7|6782.7|6804.7|6796.7|6804.7|6796.7|6793.7|6779.7|9
1630506000000|2021-09-01 14:20:00|6812.7|6797.7|6824.7|6810.7|6824.7|6813.7|6812.7|6797.7|17
1630506300000|2021-09-01 14:25:00|6822.7|6809.7|6810.7|6794.7|6822.7|6810.7|6804.7|6792.7|19
1630506600000|2021-09-01 14:30:00|6813.7|6795.7|6819.7|6805.7|6825.7|6806.7|6812.7|6792.7|6
1630506900000|2021-09-01 14:35:00|6820.7|6806.7|6814.7|6805.7|6824.7|6809.7|6813.7|6805.7|6
1630507200000|2021-09-01 14:40:00|6817.7|6799.7|6813.7|6801.7|6817.7|6801.7|6811.7|6799.7|8
1630507500000|2021-09-01 14:45:00|6812.7|6798.7|6810.7|6799.7|6814.7|6802.7|6807.7|6798.7|5
1630507800000|2021-09-01 14:50:00|6812.7|6798.7|6808.7|6798.7|6812.7|6799.7|6804.7|6790.7|16
1630508100000|2021-09-01 14:55:00|6812.7|6800.7|6813.7|6797.7|6817.7|6806.7|6808.7|6797.7|20
1630508400000|2021-09-01 15:00:00|6807.7|6796.7|6803.7|6793.7|6812.7|6798.7|6798.7|6789.7|17
1630508700000|2021-09-01 15:05:00|6804.7|6794.7|6804.7|6789.7|6809.7|6797.7|6803.7|6788.7|15
1630509000000|2021-09-01 15:10:00|6803.7|6790.7|6811.7|6795.7|6811.7|6795.7|6803.7|6789.7|1
1630509300000|2021-09-01 15:15:00|6813.7|6793.7|6809.7|6797.7|6815.7|6798.7|6807.7|6793.7|0
1630509600000|2021-09-01 15:20:00|6807.7|6790.7|6803.7|6785.7|6807.7|6794.7|6799.7|6785.7|3
1630509900000|2021-09-01 15:25:00|6802.7|6786.7|6808.7|6794.7|6809.7|6794.7|6799.7|6785.7|2
1630510200000|2021-09-01 15:30:00|6809.7|6795.7|6817.7|6800.7|6817.7|6801.7|6808.7|6795.7|2
1630510500000|2021-09-01 15:35:00|6816.7|6801.7|6817.7|6803.7|6817.7|6809.7|6814.7|6801.7|3
1630510800000|2021-09-01 15:40:00|6820.7|6811.7|6823.7|6811.7|6823.7|6811.7|6820.7|6811.7|2
1630511100000|2021-09-01 15:45:00|6821.7|6815.7|6823.7|6814.7|6826.7|6815.7|6821.7|6812.7|7
1630511400000|2021-09-01 15:50:00|6824.7|6815.7|6829.7|6814.7|6830.7|6815.7|6824.7|6814.7|4
1630511700000|2021-09-01 15:55:00|6830.7|6820.7|6831.7|6824.7|6831.7|6824.7|6830.7|6820.7|2
1630512000000|2021-09-01 16:00:00|6833.7|6820.7|6825.7|6810.7|6833.7|6820.7|6825.7|6805.7|6
1630512300000|2021-09-01 16:05:00|6826.7|6811.7|6840.7|6833.7|6841.7|6833.7|6824.7|6811.7|11
1630512600000|2021-09-01 16:10:00|6839.7|6828.7|6838.7|6824.7|6842.7|6835.7|6837.7|6820.7|10
1630512900000|2021-09-01 16:15:00|6841.7|6826.7|6841.7|6824.7|6842.7|6835.7|6836.7|6823.7|6
1630513200000|2021-09-01 16:20:00|6840.7||6841.7||6841.7||6839.7||0
1630513500000|2021-09-01 16:25:00|6842.7|6832.7|6850.7|6835.7|6851.7|6844.7|6842.7|6832.7|11
1630513800000|2021-09-01 16:30:00|6849.7|6836.7|6851.7|6836.7|6852.7|6836.7|6849.7|6836.7|1
1630514100000|2021-09-01 16:35:00|6852.7||6846.7||6852.7||6846.7||1
1630514400000|2021-09-01 16:40:00|6849.7|6840.7|6849.7|6837.7|6849.7|6840.7|6846.7|6836.7|4
1630514700000|2021-09-01 16:45:00|6848.7|6839.7|6852.7|6842.7|6852.7|6844.7|6847.7|6839.7|4
1630515000000|2021-09-01 16:50:00|6853.7|6844.7|6852.7|6832.7|6858.7|6846.7|6852.7|6832.7|5
1630515300000|2021-09-01 16:55:00|6853.7|6833.7|6853.7|6836.7|6854.7|6836.7|6853.7|6833.7|0
1630515600000|2021-09-01 17:00:00|6852.7|6839.7|6853.7|6839.7|6853.7|6839.7|6845.7|6839.7|1
1630515900000|2021-09-01 17:05:00|6852.7|6840.7|6844.7|6835.7|6853.7|6840.7|6843.7|6835.7|3
1630516200000|2021-09-01 17:10:00|6843.7|6832.7|6839.7|6830.7|6844.7|6832.7|6835.7|6827.7|11
1630516500000|2021-09-01 17:15:00|6843.7|6831.7|6843.7|6833.7|6843.7|6833.7|6841.7|6831.7|0
1630516800000|2021-09-01 17:20:00|6844.7|6834.7|6848.7|6831.7|6848.7|6834.7|6844.7|6831.7|2
1630517100000|2021-09-01 17:25:00|6849.7|6832.7|6849.7|6833.7|6849.7|6835.7|6849.7|6831.7|1
1630517400000|2021-09-01 17:30:00|6853.7|6831.7|6857.7|6839.7|6858.7|6839.7|6853.7|6831.7|1
1630517700000|2021-09-01 17:35:00|6858.7|6843.7|6846.7|6830.7|6858.7|6843.7|6844.7|6830.7|4
1630518000000|2021-09-01 17:40:00|6845.7|6827.7|6841.7|6830.7|6845.7|6830.7|6838.7|6827.7|2
1630518300000|2021-09-01 17:45:00|6837.7|6829.7|6841.7|6829.7|6841.7|6830.7|6837.7|6829.7|3
1630518600000|2021-09-01 17:50:00|6839.7||6839.7||6839.7||6839.7||0
1630518900000|2021-09-01 17:55:00|6838.7|6827.7|6835.7|6823.7|6839.7|6827.7|6835.7|6823.7|15
1630519200000|2021-09-01 18:00:00|6832.7|6824.7|6835.7|6823.7|6835.7|6824.7|6831.7|6823.7|4
1630519500000|2021-09-01 18:05:00|6839.7|6824.7|6839.7|6825.7|6846.7|6828.7|6839.7|6824.7|15
1630519800000|2021-09-01 18:10:00|6840.7|6824.7|6839.7|6824.7|6846.7|6825.7|6839.7|6824.7|3
1630520100000|2021-09-01 18:15:00||6825.7||6825.7||6828.7||6825.7|0
1630520400000|2021-09-01 18:20:00||6823.7||6824.7||6824.7||6823.7|0
1630520700000|2021-09-01 18:25:00||6825.7||6826.7||6826.7||6825.7|0
1630521000000|2021-09-01 18:30:00|6838.7|6824.7|6838.7|6823.7|6839.7|6824.7|6838.7|6823.7|0
1630521300000|2021-09-01 18:35:00|6839.7|6818.7|6835.7|6819.7|6839.7|6819.7|6829.7|6818.7|1
1630521600000|2021-09-01 18:40:00|6836.7|6816.7|6832.7|6818.7|6836.7|6820.7|6826.7|6810.7|15
1630522200000|2021-09-01 18:50:00|6836.7|6824.7|6832.7|6824.7|6837.7|6824.7|6832.7|6818.7|2
1630522500000|2021-09-01 18:55:00|6844.7|6825.7|6843.7|6823.7|6844.7|6825.7|6833.7|6815.7|0
1630545300000|2021-09-02 01:15:00|6838.3|6818.3|6828.7|6824.7|6838.3|6829.7|6814.7|6810.7|95
1630545600000|2021-09-02 01:20:00|6829.7|6825.7|6853.2|6849.2|6860.7|6856.7|6828.7|6824.7|187
1630545900000|2021-09-02 01:25:00|6852.7|6848.7|6844.2|6840.2|6853.2|6849.2|6831.7|6827.7|135
1630546200000|2021-09-02 01:30:00|6840.7|6836.7|6890.2|6886.2|6891.2|6887.2|6832.7|6828.7|772
1630546500000|2021-09-02 01:35:00|6891.2|6887.2|6878.7|6874.7|6900.2|6896.2|6870.2|6866.2|688
1630546800000|2021-09-02 01:40:00|6878.2|6874.2|6896.7|6892.7|6898.2|6894.2|6873.2|6869.2|483
1630547100000|2021-09-02 01:45:00|6897.2|6893.2|6877.2|6873.2|6903.7|6899.7|6877.2|6873.2|494
1630547400000|2021-09-02 01:50:00|6872.7|6868.7|6861.7|6857.7|6877.2|6873.2|6857.2|6853.2|320
1630547700000|2021-09-02 01:55:00|6862.2|6858.2|6895.2|6891.2|6897.7|6893.7|6856.2|6852.2|240
1630548000000|2021-09-02 02:00:00|6894.7|6890.7|6886.2|6882.2|6899.2|6895.2|6880.2|6876.2|374
1630548300000|2021-09-02 02:05:00|6886.7|6882.7|6898.2|6894.2|6908.2|6904.2|6880.2|6876.2|442
1630548600000|2021-09-02 02:10:00|6897.7|6893.7|6904.2|6900.2|6909.2|6905.2|6894.7|6890.7|245
1630548900000|2021-09-02 02:15:00|6906.2|6902.2|6892.7|6888.7|6918.2|6914.2|6886.2|6882.2|279
1630549200000|2021-09-02 02:20:00|6891.7|6887.7|6880.7|6876.7|6899.7|6895.7|6879.2|6875.2|194
1630549500000|2021-09-02 02:25:00|6880.2|6876.2|6869.2|6865.2|6892.7|6888.7|6865.2|6861.2|235
1630549800000|2021-09-02 02:30:00|6869.7|6865.7|6849.7|6845.7|6869.7|6865.7|6840.7|6836.7|371
1630550100000|2021-09-02 02:35:00|6849.2|6845.2|6858.7|6854.7|6860.2|6856.2|6844.2|6840.2|350
1630550400000|2021-09-02 02:40:00|6858.2|6854.2|6863.7|6859.7|6867.7|6863.7|6849.7|6845.7|176
1630550700000|2021-09-02 02:45:00|6864.2|6860.2|6830.2|6826.2|6868.7|6864.7|6825.2|6821.2|369
1630551000000|2021-09-02 02:50:00|6829.7|6825.7|6815.2|6811.2|6829.7|6825.7|6799.2|6795.2|423
1630551300000|2021-09-02 02:55:00|6815.7|6811.7|6821.7|6817.7|6839.2|6835.2|6810.7|6806.7|499
1630551600000|2021-09-02 03:00:00|6820.2|6816.2|6812.7|6808.7|6822.7|6818.7|6809.2|6805.2|252
1630551900000|2021-09-02 03:05:00|6813.2|6809.2|6809.7|6805.7|6818.2|6814.2|6789.2|6785.2|267
1630552200000|2021-09-02 03:10:00|6809.2|6805.2|6790.2|6786.2|6811.7|6807.7|6788.2|6784.2|145
1630552500000|2021-09-02 03:15:00|6789.7|6785.7|6758.2|6754.2|6790.7|6786.7|6756.2|6752.2|277
1630552800000|2021-09-02 03:20:00|6757.7|6753.7|6787.2|6783.2|6795.2|6791.2|6757.7|6753.7|264
1630553100000|2021-09-02 03:25:00|6789.2|6785.2|6793.7|6789.7|6801.2|6797.2|6772.2|6768.2|222
1630553400000|2021-09-02 03:30:00|6794.2|6790.2|6810.2|6806.2|6810.7|6806.7|6788.7|6784.7|110
1630553700000|2021-09-02 03:35:00|6810.7|6806.7|6812.2|6808.2|6816.7|6812.7|6806.7|6802.7|171
1630554000000|2021-09-02 03:40:00|6812.7|6808.7|6812.7|6808.7|6815.2|6811.2|6801.7|6797.7|121
1630554300000|2021-09-02 03:45:00|6812.2|6808.2|6807.2|6803.2|6815.7|6811.7|6800.7|6796.7|62
1630554600000|2021-09-02 03:50:00|6807.7|6803.7|6798.7|6794.7|6808.7|6804.7|6791.7|6787.7|197
1630554900000|2021-09-02 03:55:00|6799.2|6795.2|6792.2|6788.2|6799.2|6795.2|6790.7|6786.7|44
1630555200000|2021-09-02 04:00:00|6803.7|6783.7|6804.3|6784.3|6804.5|6784.5|6803.7|6783.7|0
1630555500000|2021-09-02 04:05:00|6804.2|6784.2|6804.2|6784.2|6804.3|6784.3|6803.9|6783.9|0
1630555800000|2021-09-02 04:10:00|6804.3|6784.3|6804.1|6784.1|6804.5|6784.5|6803.7|6783.7|0
1630556100000|2021-09-02 04:15:00|6803.9|6783.9|6803.7|6783.7|6804.2|6784.2|6803.7|6783.7|0
1630556400000|2021-09-02 04:20:00|6803.8|6783.8|6803.6|6783.6|6803.8|6783.8|6803.5|6783.5|0
1630556700000|2021-09-02 04:25:00|6803.7|6783.7|6803.5|6783.5|6803.7|6783.7|6803.3|6783.3|0
1630557000000|2021-09-02 04:30:00|6803.3|6783.3|6803.5|6783.5|6803.7|6783.7|6803.1|6783.1|0
1630557300000|2021-09-02 04:35:00|6803.6|6783.6|6803.3|6783.3|6803.6|6783.6|6803.2|6783.2|0
1630557600000|2021-09-02 04:40:00|6803.5|6783.5|6804.2|6784.2|6804.4|6784.4|6803.5|6783.5|0
1630557900000|2021-09-02 04:45:00|6803.9|6783.9|6804.3|6784.3|6804.3|6784.3|6803.8|6783.8|0
1630558200000|2021-09-02 04:50:00|6804|6784|6803.8|6783.8|6804.3|6784.3|6803.7|6783.7|0
1630558500000|2021-09-02 04:55:00|6803.9|6783.9|6804.3|6784.3|6804.3|6784.3|6803.6|6783.6|3
1630558800000|2021-09-02 05:00:00|6790.2|6786.2|6794.7|6790.7|6812.2|6808.2|6785.2|6781.2|224
1630559100000|2021-09-02 05:05:00|6795.7|6791.7|6796.7|6792.7|6810.2|6806.2|6790.7|6786.7|144
1630559400000|2021-09-02 05:10:00|6797.2|6793.2|6792.2|6788.2|6799.2|6795.2|6784.7|6780.7|178
1630559700000|2021-09-02 05:15:00|6792.7|6788.7|6773.2|6769.2|6793.7|6789.7|6768.7|6764.7|224
1630560000000|2021-09-02 05:20:00|6773.7|6769.7|6784.7|6780.7|6784.7|6780.7|6764.2|6760.2|159
1630560300000|2021-09-02 05:25:00|6784.2|6780.2|6783.7|6779.7|6786.2|6782.2|6772.7|6768.7|137
1630560600000|2021-09-02 05:30:00|6784.2|6780.2|6778.2|6774.2|6784.7|6780.7|6769.2|6765.2|185
1630560900000|2021-09-02 05:35:00|6778.7|6774.7|6788.2|6784.2|6788.2|6784.2|6775.2|6771.2|176
1630561200000|2021-09-02 05:40:00|6787.7|6783.7|6783.7|6779.7|6788.7|6784.7|6774.2|6770.2|105
1630561500000|2021-09-02 05:45:00|6784.2|6780.2|6777.7|6773.7|6784.7|6780.7|6773.2|6769.2|71
1630561800000|2021-09-02 05:50:00|6776.7|6772.7|6760.2|6756.2|6778.2|6774.2|6760.2|6756.2|158
1630562100000|2021-09-02 05:55:00|6760.7|6756.7|6776.7|6772.7|6778.2|6774.2|6758.2|6754.2|102
1630562400000|2021-09-02 06:00:00|6776.2|6772.2|6772.2|6768.2|6779.2|6775.2|6770.2|6766.2|91
1630562700000|2021-09-02 06:05:00|6772.7|6768.7|6774.2|6770.2|6779.7|6775.7|6770.7|6766.7|57
1630563000000|2021-09-02 06:10:00|6774.7|6770.7|6770.2|6766.2|6775.2|6771.2|6767.2|6763.2|99
1630563300000|2021-09-02 06:15:00|6769.7|6765.7|6775.2|6771.2|6778.2|6774.2|6765.2|6761.2|94
1630563600000|2021-09-02 06:20:00|6774.7|6770.7|6769.7|6765.7|6775.2|6771.2|6759.7|6755.7|79
1630563900000|2021-09-02 06:25:00|6771.2|6767.2|6773.2|6769.2|6776.2|6772.2|6763.2|6759.2|88
1630564200000|2021-09-02 06:30:00|6772.7|6768.7|6778.2|6774.2|6779.7|6775.7|6768.2|6764.2|78
1630564500000|2021-09-02 06:35:00|6778.7|6774.7|6786.2|6782.2|6788.2|6784.2|6775.7|6771.7|120
1630564800000|2021-09-02 06:40:00|6786.7|6782.7|6782.7|6778.7|6795.2|6791.2|6780.2|6776.2|166
1630565100000|2021-09-02 06:45:00|6783.2|6779.2|6796.2|6792.2|6798.2|6794.2|6780.2|6776.2|217
1630565400000|2021-09-02 06:50:00|6796.7|6792.7|6794.7|6790.7|6798.7|6794.7|6791.7|6787.7|252
1630565700000|2021-09-02 06:55:00|6794.2|6790.2|6807.7|6803.7|6807.7|6803.7|6794.2|6790.2|132
1630566000000|2021-09-02 07:00:00|6808.2|6804.2|6810.2|6806.2|6811.7|6807.7|6802.2|6798.2|134
1630566300000|2021-09-02 07:05:00|6811.2|6807.2|6798.7|6794.7|6813.2|6809.2|6797.7|6793.7|224
1630566600000|2021-09-02 07:10:00|6799.2|6795.2|6790.2|6786.2|6799.2|6795.2|6790.2|6786.2|93
1630566900000|2021-09-02 07:15:00|6789.7|6785.7|6784.2|6780.2|6790.7|6786.7|6783.2|6779.2|63
1630567200000|2021-09-02 07:20:00|6783.7|6779.7|6791.2|6787.2|6794.2|6790.2|6782.7|6778.7|93
1630567500000|2021-09-02 07:25:00|6791.7|6787.7|6791.2|6787.2|6799.2|6795.2|6787.7|6783.7|71
1630567800000|2021-09-02 07:30:00|6791.7|6787.7|6795.2|6791.2|6796.2|6792.2|6784.7|6780.7|62
1630568100000|2021-09-02 07:35:00|6794.7|6790.7|6793.7|6789.7|6798.2|6794.2|6791.7|6787.7|47
1630568400000|2021-09-02 07:40:00|6794.2|6790.2|6792.2|6788.2|6798.7|6794.7|6790.7|6786.7|111
1630568700000|2021-09-02 07:45:00|6791.7|6787.7|6798.2|6794.2|6798.7|6794.7|6790.2|6786.2|94
1630569000000|2021-09-02 07:50:00|6797.7|6793.7|6796.2|6792.2|6803.2|6799.2|6794.2|6790.2|117
1630569300000|2021-09-02 07:55:00|6796.7|6792.7|6803.2|6799.2|6804.2|6800.2|6794.7|6790.7|173
1630569600000|2021-09-02 08:00:00|6802.7|6798.7|6820.2|6816.2|6820.2|6816.2|6801.7|6797.7|112
1630569900000|2021-09-02 08:05:00|6820.7|6816.7|6807.2|6803.2|6821.7|6817.7|6806.2|6802.2|286
1630570200000|2021-09-02 08:10:00|6807.7|6803.7|6807.2|6803.2|6807.7|6803.7|6799.2|6795.2|306
1630570500000|2021-09-02 08:15:00|6807.7|6803.7|6817.7|6813.7|6819.2|6815.2|6807.2|6803.2|114
1630570800000|2021-09-02 08:20:00|6818.2|6814.2|6819.2|6815.2|6820.2|6816.2|6815.2|6811.2|76
1630571100000|2021-09-02 08:25:00|6819.7|6815.7|6821.7|6817.7|6822.2|6818.2|6818.7|6814.7|89
1630571400000|2021-09-02 08:30:00|6829.7|6809.7|6830.1|6810.1|6831.7|6811.7|6829.7|6809.7|0
1630571700000|2021-09-02 08:35:00|6830.3|6810.3|6830.2|6810.2|6831.3|6811.3|6830|6810|0
1630572000000|2021-09-02 08:40:00|6830.5|6810.5|6830.7|6810.7|6830.7|6810.7|6829.4|6809.4|0
1630572300000|2021-09-02 08:45:00|6830.8|6810.8|6830.6|6810.6|6831.3|6811.3|6830.3|6810.3|0
1630572600000|2021-09-02 08:50:00|6830.9|6810.9|6830.3|6810.3|6831.6|6811.6|6830.1|6810.1|0
1630572900000|2021-09-02 08:55:00|6830|6810|6831.1|6811.1|6831.3|6811.3|6829.5|6809.5|0
1630573200000|2021-09-02 09:00:00|6830.9|6810.9|6830.5|6810.5|6831.6|6811.6|6830.1|6810.1|0
1630573500000|2021-09-02 09:05:00|6830.7|6810.7|6830.3|6810.3|6830.7|6810.7|6829.9|6809.9|0
1630573800000|2021-09-02 09:10:00|6830.5|6810.5|6829.6|6809.6|6830.6|6810.6|6829.3|6809.3|0
1630574100000|2021-09-02 09:15:00|6829.7|6809.7|6822.2|6800.2|6829.8|6809.8|6822.2|6792.2|1
1630574400000|2021-09-02 09:20:00|6821.2|6801.2|6825.2|6806.2|6827.2|6812.2|6820.2|6800.2|2
1630574700000|2021-09-02 09:25:00|6824.2|6807.2|6826.2|6810.2|6827.2|6811.2|6823.2|6806.2|0
1630575000000|2021-09-02 09:30:00|6827.2|6819.2|6842.2|6827.2|6842.2|6834.2|6827.2|6815.2|15
1630575300000|2021-09-02 09:35:00|6840.2|6828.2|6848.2|6835.2|6851.2|6835.2|6840.2|6825.2|9
1630575600000|2021-09-02 09:40:00|6850.2|6836.2|6850.2|6839.2|6852.2|6843.2|6848.2|6836.2|7
1630575900000|2021-09-02 09:45:00|6848.2|6842.2|6850.2|6839.2|6862.2|6843.2|6848.2|6839.2|4
1630576200000|2021-09-02 09:50:00|6849.2|6838.2|6846.2|6835.2|6850.2|6838.2|6845.2|6835.2|6
1630576500000|2021-09-02 09:55:00|6847.2|6841.2|6855.2|6846.2|6857.2|6847.2|6847.2|6841.2|14
1630576800000|2021-09-02 10:00:00|6856.2|6847.2|6861.2|6852.2|6862.2|6852.2|6854.2|6846.2|6
1630577100000|2021-09-02 10:05:00|6860.2|6850.2|6865.2|6853.2|6868.2|6856.2|6859.2|6850.2|7
1630577400000|2021-09-02 10:10:00|6866.2|6852.2|6868.2|6856.2|6868.2|6857.2|6864.2|6852.2|2
1630577700000|2021-09-02 10:15:00|6867.2|6853.2|6864.2|6853.2|6868.2|6854.2|6864.2|6853.2|1
1630578000000|2021-09-02 10:20:00|6865.2|6854.2|6869.2|6860.2|6869.2|6860.2|6864.2|6853.2|4
1630578300000|2021-09-02 10:25:00|6868.2||6872.2||6872.2||6868.2||1
1630578600000|2021-09-02 10:30:00|6881.2|6862.2|6878.2|6866.2|6881.2|6867.2|6877.2|6862.2|4
1630578900000|2021-09-02 10:35:00|6881.2|6867.2|6874.2|6863.2|6881.2|6867.2|6872.2|6862.2|1
1630579200000|2021-09-02 10:40:00|6873.2|6862.2|6858.2|6850.2|6874.2|6867.2|6858.2|6850.2|30
1630579500000|2021-09-02 10:45:00|6872.2|6847.2|6851.2|6843.2|6872.2|6857.2|6850.2|6843.2|56
1630579800000|2021-09-02 10:50:00|6849.2|6841.2|6846.2|6835.2|6855.2|6844.2|6844.2|6835.2|45
1630580100000|2021-09-02 10:55:00|6845.2|6836.2|6853.2|6842.2|6855.2|6844.2|6845.2|6835.2|3
1630580400000|2021-09-02 11:00:00|6850.2|6840.2|6853.2|6840.2|6853.2|6840.2|6848.2|6840.2|2
1630580700000|2021-09-02 11:05:00|6846.2|6838.2|6852.2|6838.2|6853.2|6839.2|6846.2|6838.2|8
1630581000000|2021-09-02 11:10:00|6853.2||6851.2||6853.2||6850.2||0
1630581300000|2021-09-02 11:15:00|6850.2|6830.2|6841.2|6828.2|6851.2|6830.2|6841.2|6827.2|7
1630581600000|2021-09-02 11:20:00|6842.2|6827.2|6841.2|6828.2|6842.2|6828.2|6838.2|6827.2|0
1630581900000|2021-09-02 11:25:00|6840.2|6827.2|6843.2|6830.2|6843.2|6830.2|6839.2|6827.2|0
1630582200000|2021-09-02 11:30:00||6829.2||6830.2||6830.2||6829.2|0
1630582500000|2021-09-02 11:35:00|6849.2|6829.2|6844.2|6829.2|6849.2|6830.2|6835.2|6827.2|10
1630582800000|2021-09-02 11:40:00|6843.2|6828.2|6844.2|6829.2|6844.2|6829.2|6843.2|6827.2|2
1630583100000|2021-09-02 11:45:00||6827.2||6827.2||6827.2||6827.2|1
1630583400000|2021-09-02 11:50:00|6843.2||6842.2||6844.2||6842.2||0
1630583700000|2021-09-02 11:55:00|6838.2||6838.2||6838.2||6838.2||0
1630584000000|2021-09-02 12:00:00||6828.2||6829.2||6829.2||6826.2|0
1630584300000|2021-09-02 12:05:00|6842.2|6827.2|6834.2|6823.2|6842.2|6827.2|6831.2|6823.2|7
1630584600000|2021-09-02 12:10:00|6833.2|6826.2|6837.2|6829.2|6837.2|6829.2|6832.2|6822.2|6
1630584900000|2021-09-02 12:15:00|6840.2|6831.2|6846.2|6831.2|6854.2|6831.2|6840.2|6831.2|1
1630585200000|2021-09-02 12:20:00|6849.2|6830.2|6844.2|6830.2|6849.2|6830.2|6842.2|6830.2|0
1630585500000|2021-09-02 12:25:00|6847.2||6844.2||6849.2||6844.2||0
1630585800000|2021-09-02 12:30:00|6837.2|6831.2|6846.2|6831.2|6851.2|6831.2|6837.2|6831.2|1
1630586100000|2021-09-02 12:35:00|6851.2||6848.2||6851.2||6846.2||0
1630586400000|2021-09-02 12:40:00|6849.2||6850.2||6853.2||6848.2||0
1630586700000|2021-09-02 12:45:00|6851.2|6832.2|6853.2|6833.2|6853.2|6833.2|6850.2|6832.2|0
1630587000000|2021-09-02 12:50:00|6852.2|6834.2|6853.2|6834.2|6853.2|6834.2|6852.2|6833.2|0
1630587300000|2021-09-02 12:55:00||6835.2||6835.2||6835.2||6835.2|0
1630587600000|2021-09-02 13:00:00|6852.2|6838.2|6853.2|6838.2|6853.2|6838.2|6849.2|6838.2|2
1630587900000|2021-09-02 13:05:00|6852.2||6846.2||6853.2||6845.2||1
1630588200000|2021-09-02 13:10:00|6845.2|6834.2|6849.2|6834.2|6849.2|6834.2|6843.2|6834.2|5
1630588500000|2021-09-02 13:15:00|6848.2||6852.2||6852.2||6847.2||0
1630588800000|2021-09-02 13:20:00|6853.2|6835.2|6854.2|6834.2|6854.2|6835.2|6852.2|6834.2|0
1630589100000|2021-09-02 13:25:00|6853.2|6835.2|6854.2|6834.2|6854.2|6835.2|6852.2|6834.2|0
1630589400000|2021-09-02 13:30:00|6840.2|6835.2|6832.2|6820.2|6852.2|6835.2|6828.2|6810.2|40
1630589700000|2021-09-02 13:35:00|6831.2|6816.2|6802.2|6789.2|6831.2|6820.2|6802.2|6787.2|12
1630590000000|2021-09-02 13:40:00|6801.2|6787.2|6795.2|6780.2|6804.2|6791.2|6786.2|6778.2|10
1630590300000|2021-09-02 13:45:00|6796.2|6781.2|6810.2|6795.2|6810.2|6800.2|6795.2|6780.2|14
1630590600000|2021-09-02 13:50:00|6809.2|6793.2|6808.2|6794.2|6810.2|6794.2|6807.2|6793.2|1
1630590900000|2021-09-02 13:55:00|6810.2|6797.2|6796.2|6785.2|6810.2|6797.2|6796.2|6781.2|4
1630591200000|2021-09-02 14:00:00|6797.2|6781.2|6799.2|6783.2|6802.2|6787.2|6794.2|6781.2|3
1630591500000|2021-09-02 14:05:00|6793.2|6784.2|6797.2|6783.2|6800.2|6784.2|6793.2|6783.2|1
1630591800000|2021-09-02 14:10:00|6796.2|6778.2|6799.2|6779.2|6800.2|6779.2|6784.2|6774.2|10
1630592100000|2021-09-02 14:15:00|6800.2|6778.2|6797.2|6779.2|6800.2|6780.2|6797.2|6778.2|0
1630592400000|2021-09-02 14:20:00|6798.2|6780.2|6798.2|6781.2|6799.2|6781.2|6797.2|6779.2|0
1630592700000|2021-09-02 14:25:00|6799.2|6780.2|6800.2|6792.2|6800.2|6792.2|6797.2|6780.2|5
1630593000000|2021-09-02 14:30:00|6804.2|6793.2|6807.2|6796.2|6811.2|6797.2|6804.2|6792.2|7
1630593300000|2021-09-02 14:35:00|6806.2|6795.2|6810.2|6797.2|6810.2|6799.2|6806.2|6795.2|2
1630593600000|2021-09-02 14:40:00|6811.2|6798.2|6816.2|6807.2|6817.2|6807.2|6810.2|6797.2|6
1630593900000|2021-09-02 14:45:00|6817.2|6808.2|6822.2|6808.2|6823.2|6808.2|6816.2|6808.2|6
1630594200000|2021-09-02 14:50:00|6823.2|6811.2|6830.2|6822.2|6830.2|6822.2|6822.2|6808.2|8
1630594500000|2021-09-02 14:55:00|6835.2|6824.2|6832.2|6821.2|6843.2|6832.2|6831.2|6821.2|26
1630594800000|2021-09-02 15:00:00|6833.2|6817.2|6827.2|6817.2|6834.2|6818.2|6826.2|6817.2|4
1630595100000|2021-09-02 15:05:00|6832.2|6818.2|6832.2|6817.2|6832.2|6822.2|6832.2|6817.2|4
1630595400000|2021-09-02 15:10:00||6818.2||6821.2||6821.2||6817.2|0
1630595700000|2021-09-02 15:15:00|6833.2|6822.2|6839.2|6822.2|6840.2|6822.2|6832.2|6822.2|4
1630596000000|2021-09-02 15:20:00|6838.2|6821.2|6838.2|6823.2|6840.2|6823.2|6835.2|6821.2|0
1630596300000|2021-09-02 15:25:00|6839.2|6821.2|6836.2|6824.2|6840.2|6830.2|6832.2|6821.2|10
1630596600000|2021-09-02 15:30:00|6835.2|6826.2|6830.2|6817.2|6836.2|6826.2|6830.2|6817.2|8
1630596900000|2021-09-02 15:35:00||6818.2||6817.2||6819.2||6817.2|0
1630597200000|2021-09-02 15:40:00||6818.2||6817.2||6819.2||6817.2|0
1630597500000|2021-09-02 15:45:00|6834.2|6818.2|6834.2|6817.2|6834.2|6818.2|6834.2|6817.2|0
1630597800000|2021-09-02 15:50:00|6833.2||6830.2||6833.2||6830.2||0
1630598100000|2021-09-02 15:55:00|6827.2||6827.2||6827.2||6825.2||1
1630598400000|2021-09-02 16:00:00|6829.2|6819.2|6827.2|6811.2|6834.2|6820.2|6827.2|6811.2|5
1630598700000|2021-09-02 16:05:00|6826.2|6808.2|6820.2|6805.2|6826.2|6809.2|6818.2|6802.2|0
1630599000000|2021-09-02 16:10:00|6819.2|6798.2|6811.2|6799.2|6820.2|6801.2|6806.2|6797.2|5
1630599300000|2021-09-02 16:15:00||6798.2||6799.2||6799.2||6798.2|3
1630599600000|2021-09-02 16:20:00|6810.2||6810.2||6811.2||6810.2||0
1630599900000|2021-09-02 16:25:00|6811.2||6810.2||6811.2||6810.2||0
1630600200000|2021-09-02 16:30:00|6811.2||6810.2||6811.2||6810.2||0
1630600500000|2021-09-02 16:35:00|6809.2|6797.2|6798.2|6787.2|6809.2|6799.2|6798.2|6787.2|9
1630600800000|2021-09-02 16:40:00|6793.2|6782.2|6799.2|6785.2|6799.2|6786.2|6793.2|6781.2|13
1630601100000|2021-09-02 16:45:00|6800.2|6786.2|6799.2|6784.2|6800.2|6787.2|6799.2|6783.2|0
1630601400000|2021-09-02 16:50:00|6800.2|6783.2|6800.2|6785.2|6800.2|6786.2|6799.2|6783.2|0
1630601700000|2021-09-02 16:55:00|6799.2|6786.2|6799.2|6780.2|6800.2|6787.2|6799.2|6778.2|3
1630602000000|2021-09-02 17:00:00|6793.2|6778.2|6793.2|6778.2|6793.2|6779.2|6789.2|6778.2|2
1630602300000|2021-09-02 17:05:00|6792.2|6779.2|6791.2|6778.2|6793.2|6782.2|6791.2|6778.2|1
1630602600000|2021-09-02 17:10:00|6790.2|6777.2|6790.2|6772.2|6792.2|6777.2|6787.2|6772.2|4
1630602900000|2021-09-02 17:15:00|6789.2|6773.2|6785.2|6772.2|6789.2|6773.2|6785.2|6772.2|0
1630603200000|2021-09-02 17:20:00|6786.2|6775.2|6785.2|6775.2|6786.2|6775.2|6783.2|6775.2|0
1630603500000|2021-09-02 17:25:00|6784.2|6772.2|6784.2|6772.2|6785.2|6772.2|6780.2|6772.2|14
1630603800000|2021-09-02 17:30:00|6783.2||6784.2||6784.2||6780.2||3
1630604100000|2021-09-02 17:35:00|6783.2||6786.2||6786.2||6783.2||0
1630604400000|2021-09-02 17:40:00|6785.2||6782.2||6785.2||6782.2||0
1630604700000|2021-09-02 17:45:00|6781.2||6780.2||6781.2||6780.2||3
1630605000000|2021-09-02 17:50:00|6779.2||6780.2||6781.2||6779.2||3
1630605300000|2021-09-02 17:55:00|6779.2||6784.2||6785.2||6779.2||5
1630605600000|2021-09-02 18:00:00|6783.2||6783.2||6788.2||6781.2||1
1630605900000|2021-09-02 18:05:00|6784.2|6762.2|6783.2|6762.2|6784.2|6762.2|6777.2|6758.2|42
1630606200000|2021-09-02 18:10:00|6788.2|6761.2|6783.2|6759.2|6788.2|6765.2|6773.2|6758.2|1
1630606500000|2021-09-02 18:15:00|6784.2|6760.2|6786.2|6759.2|6788.2|6765.2|6784.2|6758.2|0
1630606800000|2021-09-02 18:20:00|6784.2|6758.2|6772.2|6760.2|6784.2|6761.2|6772.2|6758.2|0
1630607100000|2021-09-02 18:25:00|6771.2|6761.2|6772.2|6758.2|6772.2|6761.2|6768.2|6758.2|2
1630607400000|2021-09-02 18:30:00||6757.2||6759.2||6762.2||6757.2|0
1630607700000|2021-09-02 18:35:00||6757.2||6757.2||6758.2||6757.2|0
1630608000000|2021-09-02 18:40:00||6758.2||6757.2||6758.2||6757.2|0
1630608300000|2021-09-02 18:45:00||6758.2||6758.2||6759.2||6758.2|0
1630608900000|2021-09-02 18:55:00|6781.2|6757.2|6777.1|6757.1|6781.2|6766.2|6772.2|6757.1|1
1630631700000|2021-09-03 01:15:00|6779.6|6759.6|6777.2|6773.2|6788.7|6784.7|6774.7|6759.1|71
1630632000000|2021-09-03 01:20:00|6777.7|6773.7|6793.2|6789.2|6798.7|6794.7|6775.7|6771.7|66
1630632300000|2021-09-03 01:25:00|6792.2|6788.2|6796.2|6792.2|6800.7|6796.7|6789.7|6785.7|37
1630632600000|2021-09-03 01:30:00|6795.7|6791.7|6725.2|6721.2|6795.7|6791.7|6704.7|6700.7|569
1630632900000|2021-09-03 01:35:00|6725.7|6721.7|6718.2|6714.2|6742.7|6738.7|6717.7|6713.7|360
1630633200000|2021-09-03 01:40:00|6717.7|6713.7|6693.7|6689.7|6718.2|6714.2|6688.2|6684.2|406
1630633500000|2021-09-03 01:45:00|6693.2|6689.2|6726.7|6722.7|6727.7|6723.7|6692.2|6688.2|444
1630633800000|2021-09-03 01:50:00|6727.2|6723.2|6731.7|6727.7|6733.2|6729.2|6707.2|6703.2|398
1630634100000|2021-09-03 01:55:00|6731.2|6727.2|6719.2|6715.2|6737.2|6733.2|6719.2|6715.2|516
1630634400000|2021-09-03 02:00:00|6719.7|6715.7|6724.2|6720.2|6724.7|6720.7|6700.2|6696.2|309
1630634700000|2021-09-03 02:05:00|6723.7|6719.7|6759.7|6755.7|6769.2|6765.2|6723.7|6719.7|619
1630635000000|2021-09-03 02:10:00|6760.2|6756.2|6753.7|6749.7|6779.2|6775.2|6746.7|6742.7|510
1630635300000|2021-09-03 02:15:00|6754.2|6750.2|6745.7|6741.7|6770.2|6766.2|6745.2|6741.2|334
1630635600000|2021-09-03 02:20:00|6745.2|6741.2|6758.2|6754.2|6765.7|6761.7|6743.2|6739.2|356
1630635900000|2021-09-03 02:25:00|6757.7|6753.7|6738.2|6734.2|6763.2|6759.2|6721.2|6717.2|510
1630636200000|2021-09-03 02:30:00|6739.2|6735.2|6735.2|6731.2|6739.7|6735.7|6715.2|6711.2|317
1630636500000|2021-09-03 02:35:00|6734.7|6730.7|6737.2|6733.2|6748.2|6744.2|6718.7|6714.7|281
1630636800000|2021-09-03 02:40:00|6737.7|6733.7|6745.2|6741.2|6754.7|6750.7|6728.2|6724.2|380
1630637100000|2021-09-03 02:45:00|6746.2|6742.2|6741.7|6737.7|6755.7|6751.7|6739.7|6735.7|262
1630637400000|2021-09-03 02:50:00|6741.2|6737.2|6747.2|6743.2|6754.2|6750.2|6741.2|6737.2|231
1630637700000|2021-09-03 02:55:00|6746.7|6742.7|6747.7|6743.7|6752.7|6748.7|6740.7|6736.7|136
1630638000000|2021-09-03 03:00:00|6748.2|6744.2|6738.7|6734.7|6753.7|6749.7|6738.2|6734.2|157
1630638300000|2021-09-03 03:05:00|6739.2|6735.2|6740.7|6736.7|6750.7|6746.7|6737.2|6733.2|99
1630638600000|2021-09-03 03:10:00|6741.2|6737.2|6732.2|6728.2|6746.2|6742.2|6728.7|6724.7|209
1630638900000|2021-09-03 03:15:00|6731.7|6727.7|6710.2|6706.2|6733.7|6729.7|6707.7|6703.7|212
1630639200000|2021-09-03 03:20:00|6709.2|6705.2|6733.7|6729.7|6736.2|6732.2|6708.7|6704.7|237
1630639500000|2021-09-03 03:25:00|6733.2|6729.2|6729.7|6725.7|6740.7|6736.7|6728.7|6724.7|136
1630639800000|2021-09-03 03:30:00|6729.2|6725.2|6741.7|6737.7|6742.2|6738.2|6728.7|6724.7|77
1630640100000|2021-09-03 03:35:00|6741.2|6737.2|6731.2|6727.2|6742.2|6738.2|6725.7|6721.7|101
1630640400000|2021-09-03 03:40:00|6730.7|6726.7|6734.2|6730.2|6737.2|6733.2|6728.2|6724.2|141
1630640700000|2021-09-03 03:45:00|6733.7|6729.7|6738.2|6734.2|6740.2|6736.2|6731.7|6727.7|76
1630641000000|2021-09-03 03:50:00|6737.7|6733.7|6744.7|6740.7|6746.7|6742.7|6737.7|6733.7|49
1630641300000|2021-09-03 03:55:00|6744.2|6740.2|6737.2|6733.2|6748.2|6744.2|6736.2|6732.2|41
1630641600000|2021-09-03 04:00:00|6749.8|6729.8|6749.8|6729.8|6749.9|6729.9|6749|6729|0
1630641900000|2021-09-03 04:05:00|6749.7|6729.7|6749.7|6729.7|6750|6730|6749|6729|0
1630642200000|2021-09-03 04:10:00|6749.4|6729.4|6749.8|6729.8|6749.8|6729.8|6749.3|6729.3|0
1630642500000|2021-09-03 04:15:00|6749.7|6729.7|6749.7|6729.7|6750|6730|6749.7|6729.7|0
1630642800000|2021-09-03 04:20:00|6749.8|6729.8|6750.7|6730.7|6751.3|6731.3|6749.8|6729.8|0
1630643100000|2021-09-03 04:25:00|6750.8|6730.8|6750.7|6730.7|6751.2|6731.2|6750.7|6730.7|0
1630643400000|2021-09-03 04:30:00|6750.3|6730.3|6750.2|6730.2|6750.7|6730.7|6750.1|6730.1|0
1630643700000|2021-09-03 04:35:00|6750.1|6730.1|6749.8|6729.8|6750.5|6730.5|6749.8|6729.8|0
1630644000000|2021-09-03 04:40:00|6749.6|6729.6|6748.7|6728.7|6749.6|6729.6|6748.7|6728.7|0
1630644300000|2021-09-03 04:45:00|6748.8|6728.8|6748.9|6728.9|6749.1|6729.1|6748.1|6728.1|0
1630644600000|2021-09-03 04:50:00|6748.8|6728.8|6749.4|6729.4|6749.6|6729.6|6748.2|6728.2|0
1630644900000|2021-09-03 04:55:00|6749.3|6729.3|6749.9|6729.9|6749.9|6729.9|6749.1|6729.1|0
1630645200000|2021-09-03 05:00:00|6749.8|6729.8|6735.2|6731.2|6749.8|6743.2|6732.2|6728.2|113
1630645500000|2021-09-03 05:05:00|6734.7|6730.7|6724.2|6720.2|6734.7|6730.7|6714.7|6710.7|125
1630645800000|2021-09-03 05:10:00|6723.7|6719.7|6715.2|6711.2|6724.2|6720.2|6710.2|6706.2|138
1630646100000|2021-09-03 05:15:00|6714.7|6710.7|6721.7|6717.7|6725.7|6721.7|6712.7|6708.7|111
1630646400000|2021-09-03 05:20:00|6721.2|6717.2|6718.2|6714.2|6725.2|6721.2|6714.2|6710.2|113
1630646700000|2021-09-03 05:25:00|6717.7|6713.7|6711.2|6707.2|6724.2|6720.2|6709.2|6705.2|138
1630647000000|2021-09-03 05:30:00|6710.2|6706.2|6711.2|6707.2|6714.7|6710.7|6704.2|6700.2|181
1630647300000|2021-09-03 05:35:00|6711.7|6707.7|6710.2|6706.2|6725.2|6721.2|6706.7|6702.7|177
1630647600000|2021-09-03 05:40:00|6710.7|6706.7|6713.7|6709.7|6717.7|6713.7|6708.2|6704.2|120
1630647900000|2021-09-03 05:45:00|6712.2|6708.2|6718.7|6714.7|6722.2|6718.2|6708.7|6704.7|227
1630648200000|2021-09-03 05:50:00|6719.2|6715.2|6717.7|6713.7|6723.2|6719.2|6715.2|6711.2|112
1630648500000|2021-09-03 05:55:00|6718.2|6714.2|6723.7|6719.7|6727.7|6723.7|6717.7|6713.7|134
1630648800000|2021-09-03 06:00:00|6723.2|6719.2|6723.2|6719.2|6727.2|6723.2|6713.7|6709.7|123
1630649100000|2021-09-03 06:05:00|6722.7|6718.7|6704.2|6700.2|6725.7|6721.7|6704.2|6700.2|164
1630649400000|2021-09-03 06:10:00|6703.7|6699.7|6701.2|6697.2|6706.2|6702.2|6700.2|6696.2|230
1630649700000|2021-09-03 06:15:00|6700.7|6696.7|6698.2|6694.2|6708.2|6704.2|6696.2|6692.2|209
1630650000000|2021-09-03 06:20:00|6697.7|6693.7|6696.2|6692.2|6702.7|6698.7|6695.2|6691.2|118
1630650300000|2021-09-03 06:25:00|6697.2|6693.2|6685.7|6681.7|6698.2|6694.2|6685.7|6681.7|171
1630650600000|2021-09-03 06:30:00|6685.2|6681.2|6682.2|6678.2|6691.2|6687.2|6681.7|6677.7|177
1630650900000|2021-09-03 06:35:00|6683.2|6679.2|6686.7|6682.7|6691.2|6687.2|6677.7|6673.7|149
1630651200000|2021-09-03 06:40:00|6686.2|6682.2|6697.2|6693.2|6702.7|6698.7|6685.2|6681.2|141
1630651500000|2021-09-03 06:45:00|6696.7|6692.7|6693.7|6689.7|6697.2|6693.2|6688.2|6684.2|144
1630651800000|2021-09-03 06:50:00|6693.2|6689.2|6701.7|6697.7|6704.7|6700.7|6689.7|6685.7|123
1630652100000|2021-09-03 06:55:00|6702.2|6698.2|6704.2|6700.2|6705.2|6701.2|6693.7|6689.7|146
1630652400000|2021-09-03 07:00:00|6704.7|6700.7|6699.2|6695.2|6706.7|6702.7|6696.7|6692.7|165
1630652700000|2021-09-03 07:05:00|6698.7|6694.7|6697.7|6693.7|6700.7|6696.7|6693.7|6689.7|98
1630653000000|2021-09-03 07:10:00|6697.2|6693.2|6707.2|6703.2|6708.2|6704.2|6695.7|6691.7|135
1630653300000|2021-09-03 07:15:00|6706.7|6702.7|6700.2|6696.2|6706.7|6702.7|6697.7|6693.7|105
1630653600000|2021-09-03 07:20:00|6699.7|6695.7|6693.7|6689.7|6704.7|6700.7|6692.7|6688.7|124
1630653900000|2021-09-03 07:25:00|6693.2|6689.2|6698.7|6694.7|6699.7|6695.7|6691.7|6687.7|73
1630654200000|2021-09-03 07:30:00|6698.2|6694.2|6713.2|6709.2|6714.7|6710.7|6698.2|6694.2|329
1630654500000|2021-09-03 07:35:00|6713.7|6709.7|6717.7|6713.7|6718.2|6714.2|6709.7|6705.7|197
1630654800000|2021-09-03 07:40:00|6718.7|6714.7|6721.2|6717.2|6722.7|6718.7|6711.7|6707.7|273
1630655100000|2021-09-03 07:45:00|6720.7|6716.7|6728.2|6724.2|6728.7|6724.7|6718.2|6714.2|229
1630655400000|2021-09-03 07:50:00|6727.7|6723.7|6734.7|6730.7|6735.7|6731.7|6723.2|6719.2|288
1630655700000|2021-09-03 07:55:00|6735.2|6731.2|6735.2|6731.2|6738.2|6734.2|6727.2|6723.2|300
1630656000000|2021-09-03 08:00:00|6734.7|6730.7|6738.2|6734.2|6746.7|6742.7|6726.2|6722.2|189
1630656300000|2021-09-03 08:05:00|6738.7|6734.7|6731.2|6727.2|6746.7|6742.7|6727.7|6723.7|298
1630656600000|2021-09-03 08:10:00|6731.7|6727.7|6729.7|6725.7|6739.2|6735.2|6725.7|6721.7|506
1630656900000|2021-09-03 08:15:00|6730.2|6726.2|6732.7|6728.7|6734.2|6730.2|6725.7|6721.7|796
1630657200000|2021-09-03 08:20:00|6732.2|6728.2|6726.2|6722.2|6732.2|6728.2|6726.2|6722.2|91
1630657500000|2021-09-03 08:25:00|6725.7|6721.7|6733.2|6729.2|6733.2|6729.2|6724.7|6720.7|98
1630657800000|2021-09-03 08:30:00|6741.4|6721.4|6741.6|6721.6|6742.1|6722.1|6741|6721|0
1630658100000|2021-09-03 08:35:00|6741.5|6721.5|6741.6|6721.6|6741.7|6721.7|6741.1|6721.1|0
1630658400000|2021-09-03 08:40:00|6741.8|6721.8|6742.6|6722.6|6742.9|6722.9|6741.8|6721.8|0
1630658700000|2021-09-03 08:45:00|6742.5|6722.5|6742.7|6722.7|6742.9|6722.9|6742.3|6722.3|0
1630659000000|2021-09-03 08:50:00|6742.6|6722.6|6741|6721|6742.9|6722.9|6740.6|6720.6|0
1630659300000|2021-09-03 08:55:00|6740.9|6720.9|6740.4|6720.4|6740.9|6720.9|6740.3|6720.3|0
1630659600000|2021-09-03 09:00:00|6740.3|6720.3|6739.3|6719.3|6740.5|6720.5|6739.2|6719.2|0
1630659900000|2021-09-03 09:05:00|6739.4|6719.4|6740|6720|6740|6720|6739.1|6719.1|0
1630660200000|2021-09-03 09:10:00|6740.3|6720.3|6739.8|6719.8|6740.7|6720.7|6739.4|6719.4|0
1630660500000|2021-09-03 09:15:00|6739.7|6719.7|6735.2|6720.2|6739.8|6720.2|6728.2|6711.2|4
1630660800000|2021-09-03 09:20:00|6751.2|6722.2|6737.2|6725.2|6751.2|6726.2|6733.2|6719.2|0
1630661100000|2021-09-03 09:25:00|6735.2|6719.2|6737.2|6719.2|6737.2|6724.2|6727.2|6719.2|2
1630661400000|2021-09-03 09:30:00|6736.2|6714.2|6723.2|6714.2|6737.2|6717.2|6723.2|6714.2|4
1630661700000|2021-09-03 09:35:00|6728.2|6709.2|6721.2|6709.2|6728.2|6709.2|6721.2|6708.2|1
1630662000000|2021-09-03 09:40:00|6725.2|6710.2|6719.2|6708.2|6727.2|6713.2|6718.2|6708.2|4
1630662300000|2021-09-03 09:45:00|6718.2|6698.2|6719.2|6702.2|6719.2|6704.2|6717.2|6698.2|4
1630662600000|2021-09-03 09:50:00|6724.2|6703.2|6729.2|6706.2|6735.2|6717.2|6723.2|6703.2|3
1630662900000|2021-09-03 09:55:00|6735.2|6705.2|6726.2|6708.2|6735.2|6708.2|6725.2|6705.2|0
1630663200000|2021-09-03 10:00:00|6733.2|6715.2|6735.2|6718.2|6737.2|6718.2|6733.2|6715.2|1
1630663500000|2021-09-03 10:05:00|6737.2||6734.2||6737.2||6732.2||0
1630663800000|2021-09-03 10:10:00|6735.2|6717.2|6737.2|6717.2|6737.2|6717.2|6735.2|6717.2|1
1630664100000|2021-09-03 10:15:00|6736.2||6735.2||6737.2||6735.2||0
1630664400000|2021-09-03 10:20:00|6736.2||6736.2||6737.2||6735.2||0
1630664700000|2021-09-03 10:25:00|6737.2||6734.2||6737.2||6734.2||0
1630665000000|2021-09-03 10:30:00|6735.2||6735.2||6735.2||6734.2||0
1630665300000|2021-09-03 10:35:00|6737.2|6718.2|6737.2|6720.2|6737.2|6721.2|6736.2|6718.2|2
1630665600000|2021-09-03 10:40:00||6721.2||6722.2||6722.2||6721.2|0
1630665900000|2021-09-03 10:45:00|6738.2|6723.2|6738.2|6723.2|6738.2|6723.2|6738.2|6722.2|3
1630666200000|2021-09-03 10:50:00|6741.2|6727.2|6744.2|6730.2|6748.2|6736.2|6740.2|6727.2|3
1630666500000|2021-09-03 10:55:00|6747.2|6729.2|6740.2|6727.2|6747.2|6729.2|6740.2|6727.2|1
1630666800000|2021-09-03 11:00:00|6741.2||6739.2||6741.2||6737.2||0
1630667400000|2021-09-03 11:10:00|6744.2|6729.2|6750.2|6738.2|6752.2|6738.2|6741.2|6729.2|8
1630667700000|2021-09-03 11:15:00|6751.2|6742.2|6761.2|6749.2|6768.2|6753.2|6751.2|6742.2|10
1630668000000|2021-09-03 11:20:00|6764.2|6750.2|6761.2|6750.2|6764.2|6750.2|6761.2|6749.2|0
1630668300000|2021-09-03 11:25:00|6764.2||6765.2||6766.2||6761.2||0
1630668600000|2021-09-03 11:30:00|6764.2|6749.2|6764.2|6750.2|6766.2|6750.2|6763.2|6749.2|0
1630668900000|2021-09-03 11:35:00|6763.2|6749.2|6763.2|6750.2|6764.2|6750.2|6763.2|6749.2|0
1630669200000|2021-09-03 11:40:00|6764.2|6749.2|6763.2|6749.2|6764.2|6750.2|6763.2|6749.2|0
1630669500000|2021-09-03 11:45:00|6764.2|6750.2|6738.2|6724.2|6764.2|6750.2|6734.2|6721.2|26
1630669800000|2021-09-03 11:50:00|6737.2|6725.2|6731.2|6720.2|6738.2|6728.2|6730.2|6720.2|16
1630670100000|2021-09-03 11:55:00|6730.2|6719.2|6717.2|6704.2|6731.2|6719.2|6717.2|6697.2|10
1630670400000|2021-09-03 12:00:00|6718.2|6705.2|6727.2|6715.2|6727.2|6716.2|6717.2|6704.2|7
1630670700000|2021-09-03 12:05:00|6731.2|6716.2|6731.2|6719.2|6731.2|6719.2|6730.2|6715.2|1
1630671000000|2021-09-03 12:10:00|6730.2|6720.2|6732.2|6720.2|6732.2|6720.2|6730.2|6720.2|2
1630671300000|2021-09-03 12:15:00|6731.2|6721.2|6736.2|6720.2|6736.2|6722.2|6731.2|6720.2|4
1630671600000|2021-09-03 12:20:00|6735.2|6721.2|6731.2|6720.2|6739.2|6725.2|6731.2|6720.2|2
1630671900000|2021-09-03 12:25:00|6730.2|6719.2|6722.2|6698.2|6731.2|6719.2|6722.2|6697.2|17
1630672200000|2021-09-03 12:30:00|6724.2|6703.7|6759.2|6729.2|6777.2|6747.2|6724.2|6703.2|11
1630672500000|2021-09-03 12:35:00|6759.7|6729.7|6736.2|6717.2|6766.2|6736.2|6736.2|6717.2|5
1630672800000|2021-09-03 12:40:00|6735.2|6704.2|6736.2|6706.2|6747.2|6719.2|6720.2|6701.2|3
1630673100000|2021-09-03 12:45:00|6727.2|6705.2|6745.2|6720.2|6747.2|6722.2|6727.2|6705.2|0
1630673400000|2021-09-03 12:50:00|6746.2|6721.2|6747.2|6727.2|6747.2|6727.2|6744.2|6720.2|0
1630673700000|2021-09-03 12:55:00|6746.2|6728.2|6747.2|6728.2|6747.2|6729.2|6746.2|6722.2|0
1630674000000|2021-09-03 13:00:00|6746.2|6722.2|6746.2|6728.2|6747.2|6732.2|6746.2|6722.2|0
1630674300000|2021-09-03 13:05:00|6747.2|6725.2|6746.2|6728.2|6747.2|6730.2|6746.2|6725.2|0
1630674600000|2021-09-03 13:10:00|6747.2|6725.2|6746.2|6724.2|6747.2|6729.2|6746.2|6722.2|0
1630674900000|2021-09-03 13:15:00|6747.2|6725.2|6744.2|6722.2|6747.2|6731.2|6744.2|6720.2|0
1630675200000|2021-09-03 13:20:00|6742.2|6720.2|6740.2|6718.2|6742.2|6721.2|6737.2|6709.7|1
1630675500000|2021-09-03 13:25:00|6739.2|6711.2|6738.2|6717.2|6740.2|6718.2|6734.2|6711.2|0
1630675800000|2021-09-03 13:30:00|6740.2|6718.2|6740.2|6719.2|6740.2|6725.2|6738.2|6711.2|0
1630676100000|2021-09-03 13:35:00|6744.2|6722.2|6730.2|6709.2|6744.2|6723.2|6714.2|6705.2|3
1630676400000|2021-09-03 13:40:00|6729.2|6710.2|6749.2|6725.2|6749.2|6729.2|6723.2|6708.2|3
1630676700000|2021-09-03 13:45:00|6748.2|6726.2|6751.2|6733.2|6751.2|6733.2|6747.2|6720.2|0
1630677000000|2021-09-03 13:50:00|6750.2|6734.2|6751.2|6741.2|6751.2|6741.2|6749.2|6733.2|0
1630677300000|2021-09-03 13:55:00|6758.2|6734.2|6758.2|6739.2|6758.2|6743.2|6758.2|6733.2|2
1630677600000|2021-09-03 14:00:00|6751.2|6740.2|6770.2|6757.2|6772.2|6757.2|6751.2|6739.2|5
1630677900000|2021-09-03 14:05:00|6768.2|6753.2|6760.2|6747.2|6769.2|6753.2|6760.2|6747.2|2
1630678200000|2021-09-03 14:10:00|6763.2|6748.2|6753.2|6740.2|6767.2|6748.2|6753.2|6739.2|2
1630678500000|2021-09-03 14:15:00|6765.2|6739.2|6756.2|6738.2|6765.2|6744.2|6756.2|6738.2|1
1630678800000|2021-09-03 14:20:00|6755.2|6739.2|6759.2|6739.2|6761.2|6740.2|6754.2|6738.2|0
1630679100000|2021-09-03 14:25:00|6758.2|6738.2|6761.2|6741.2|6761.2|6741.2|6756.2|6738.2|0
1630679400000|2021-09-03 14:30:00|6760.2|6740.2|6768.2|6744.2|6772.2|6744.2|6758.2|6738.2|0
1630679700000|2021-09-03 14:35:00|6767.2|6745.2|6757.2|6740.2|6772.2|6751.2|6756.2|6740.2|1
1630680000000|2021-09-03 14:40:00|6756.2|6741.2|6768.2|6749.2|6768.2|6749.2|6756.2|6735.2|1
1630680300000|2021-09-03 14:45:00|6767.2|6747.2|6764.2|6746.2|6768.2|6751.2|6764.2|6746.2|2
1630680600000|2021-09-03 14:50:00|6765.2|6747.2|6764.2|6746.2|6765.2|6747.2|6762.2|6746.2|0
1630680900000|2021-09-03 14:55:00|6763.2|6747.2|6762.2|6748.2|6763.2|6750.2|6762.2|6746.2|1
1630681200000|2021-09-03 15:00:00|6767.2|6749.2|6765.2|6753.2|6767.2|6753.2|6764.2|6746.2|2
1630681500000|2021-09-03 15:05:00|6764.2|6752.2|6757.2|6744.2|6765.2|6752.2|6756.2|6742.2|3
1630681800000|2021-09-03 15:10:00|6758.2|6743.2|6759.2|6743.2|6761.2|6746.2|6753.2|6742.2|2
1630682100000|2021-09-03 15:15:00|6758.2|6744.2|6749.2|6734.2|6759.2|6744.2|6748.2|6734.2|3
1630682400000|2021-09-03 15:20:00|6748.2|6733.2|6748.2|6736.2|6749.2|6737.2|6743.2|6733.2|5
1630682700000|2021-09-03 15:25:00|6747.2|6734.2|6755.2|6738.2|6756.2|6741.2|6745.2|6733.2|3
1630683000000|2021-09-03 15:30:00|6754.2|6737.2|6747.2|6733.2|6754.2|6738.2|6747.2|6733.2|0
1630683300000|2021-09-03 15:35:00|6746.2|6727.2|6740.2|6723.2|6747.2|6728.2|6739.2|6723.2|5
1630683600000|2021-09-03 15:40:00||6724.2||6725.2||6725.2||6713.2|1
1630683900000|2021-09-03 15:45:00|6745.2|6722.2|6743.2|6729.2|6745.2|6731.2|6742.2|6722.2|3
1630684200000|2021-09-03 15:50:00|6744.2|6728.2|6738.2|6720.2|6744.2|6730.2|6737.2|6710.2|1
1630684500000|2021-09-03 15:55:00||6715.2||6719.2||6720.2||6715.2|1
1630684800000|2021-09-03 16:00:00|||||||||1
1630685100000|2021-09-03 16:05:00||6720.2||6720.2||6720.2||6719.2|1
1630685400000|2021-09-03 16:10:00||6719.2||6716.2||6719.2||6711.2|1
1630685700000|2021-09-03 16:15:00||6711.2||6718.2||6718.2||6711.2|2
1630686000000|2021-09-03 16:20:00|6737.2|6715.2|6736.2|6716.2|6737.2|6718.2|6736.2|6715.2|1
1630686300000|2021-09-03 16:25:00|6738.2|6717.2|6738.2|6718.2|6738.2|6719.2|6738.2|6715.2|1
1630686600000|2021-09-03 16:30:00|6737.2|6715.2|6736.2|6716.2|6737.2|6718.2|6736.2|6715.2|3
1630686900000|2021-09-03 16:35:00||6715.2||6716.2||6716.2||6715.2|1
1630687200000|2021-09-03 16:40:00||6715.2||6717.2||6718.2||6715.2|1
1630687500000|2021-09-03 16:45:00||6716.2||6716.2||6717.2||6715.2|1
1630687800000|2021-09-03 16:50:00|6735.2|6715.2|6734.2|6715.2|6735.2|6715.2|6734.2|6715.2|1
1630688100000|2021-09-03 16:55:00|6733.2|6711.2|6732.2|6708.2|6733.2|6714.2|6732.2|6708.2|2
1630688400000|2021-09-03 17:00:00||6709.2||6712.2||6713.2||6709.2|1
1630688700000|2021-09-03 17:05:00||6713.2||6713.2||6713.2||6712.2|1
1630689000000|2021-09-03 17:10:00||6712.2||6714.2||6714.2||6712.2|1
1630689300000|2021-09-03 17:15:00||6712.2||6713.2||6713.2||6712.2|1
1630689600000|2021-09-03 17:20:00||6712.2||6712.2||6716.2||6711.2|2
1630689900000|2021-09-03 17:25:00|6731.2|6713.2|6729.2|6708.2|6731.2|6713.2|6729.2|6708.2|2
1630690200000|2021-09-03 17:30:00|6730.2|6709.2|6731.2|6713.2|6731.2|6713.2|6730.2|6709.2|0
1630690500000|2021-09-03 17:35:00|6730.2|6717.2|6730.2|6713.2|6732.2|6717.2|6729.2|6712.2|0
1630690800000|2021-09-03 17:40:00||6712.2||6712.2||6712.2||6712.2|0
1630691400000|2021-09-03 17:50:00|6729.2||6728.2||6730.2||6728.2||0
1630691700000|2021-09-03 17:55:00|6730.2||6730.2||6730.2||6730.2||0
1630692000000|2021-09-03 18:00:00|6729.2||6728.2||6729.2||6727.2||0
1630692600000|2021-09-03 18:10:00|6730.2||6730.2||6730.2||6730.2||0
1630692900000|2021-09-03 18:15:00||6709.2||6709.2||6709.2||6709.2|1
1630693200000|2021-09-03 18:20:00||6707.2||6711.2||6711.2||6707.2|0
1630693500000|2021-09-03 18:25:00|6729.2|6708.2|6730.2|6710.2|6730.2|6711.2|6729.2|6708.2|0
1630693800000|2021-09-03 18:30:00|6729.2|6708.2|6730.2|6710.2|6730.2|6710.2|6728.2|6708.2|0
1630694100000|2021-09-03 18:35:00|6729.2||6728.2||6730.2||6728.2||0
1630694400000|2021-09-03 18:40:00|6727.2|6707.2|6722.2|6707.2|6728.2|6710.2|6722.2|6707.2|0
1630694700000|2021-09-03 18:45:00||6703.2||6707.2||6707.2||6703.2|1
1630695000000|2021-09-03 18:50:00|6721.2|6702.2|6713.2|6699.2|6721.2|6702.2|6713.2|6697.2|2
1630695300000|2021-09-03 18:55:00|6714.2|6697.7|6729.8|6709.8|6729.8|6717.7|6714.2|6697.7|2
1630890900000|2021-09-06 01:15:00|6724.6|6704.6|6666.7|6662.7|6724.6|6704.6|6651.2|6647.2|148
1630891200000|2021-09-06 01:20:00|6667.2|6663.2|6690.2|6686.2|6691.2|6687.2|6663.7|6659.7|106
1630891500000|2021-09-06 01:25:00|6690.7|6686.7|6698.7|6694.7|6700.7|6696.7|6679.2|6675.2|63
1630891800000|2021-09-06 01:30:00|6697.2|6693.2|6707.7|6703.7|6711.2|6707.2|6675.2|6671.2|686
1630892100000|2021-09-06 01:35:00|6706.7|6702.7|6696.2|6692.2|6719.7|6715.7|6688.2|6684.2|805
1630892400000|2021-09-06 01:40:00|6698.7|6694.7|6761.2|6757.2|6761.7|6757.7|6691.2|6687.2|479
1630892700000|2021-09-06 01:45:00|6761.7|6757.7|6787.7|6783.7|6788.7|6784.7|6751.2|6747.2|497
1630893000000|2021-09-06 01:50:00|6787.2|6783.2|6752.2|6748.2|6788.2|6784.2|6743.2|6739.2|666
1630893300000|2021-09-06 01:55:00|6751.7|6747.7|6733.7|6729.7|6753.2|6749.2|6719.2|6715.2|306
1630893600000|2021-09-06 02:00:00|6732.7|6728.7|6754.7|6750.7|6756.2|6752.2|6727.7|6723.7|357
1630893900000|2021-09-06 02:05:00|6755.2|6751.2|6730.2|6726.2|6763.7|6759.7|6730.2|6726.2|247
1630894200000|2021-09-06 02:10:00|6730.7|6726.7|6746.2|6742.2|6750.7|6746.7|6728.7|6724.7|147
1630894500000|2021-09-06 02:15:00|6746.7|6742.7|6756.3|6752.3|6762.7|6758.7|6734.3|6730.3|582
1630894800000|2021-09-06 02:20:00|6756.8|6752.8|6747.3|6743.3|6756.8|6752.8|6740.8|6736.8|284
1630895100000|2021-09-06 02:25:00|6747.8|6743.8|6762.3|6758.3|6768.8|6764.8|6745.8|6741.8|364
1630895400000|2021-09-06 02:30:00|6762.8|6758.8|6744.3|6740.3|6772.8|6768.8|6740.8|6736.8|292
1630895700000|2021-09-06 02:35:00|6744.8|6740.8|6749.3|6745.3|6760.8|6756.8|6737.3|6733.3|399
1630896000000|2021-09-06 02:40:00|6749.8|6745.8|6727.8|6723.8|6751.3|6747.3|6726.3|6722.3|245
1630896300000|2021-09-06 02:45:00|6728.3|6724.3|6737.3|6733.3|6742.3|6738.3|6727.8|6723.8|572
1630896600000|2021-09-06 02:50:00|6737.8|6733.8|6733.3|6729.3|6746.8|6742.8|6725.3|6721.3|660
1630896900000|2021-09-06 02:55:00|6733.8|6729.8|6740.8|6736.8|6746.3|6742.3|6728.8|6724.8|200
1630897200000|2021-09-06 03:00:00|6741.3|6737.3|6754.3|6750.3|6756.3|6752.3|6731.3|6727.3|254
1630897500000|2021-09-06 03:05:00|6755.3|6751.3|6747.8|6743.8|6764.8|6760.8|6747.8|6743.8|182
1630897800000|2021-09-06 03:10:00|6748.3|6744.3|6754.8|6750.8|6755.3|6751.3|6744.3|6740.3|260
1630898100000|2021-09-06 03:15:00|6754.3|6750.3|6754.8|6750.8|6757.3|6753.3|6748.8|6744.8|91
1630898400000|2021-09-06 03:20:00|6754.3|6750.3|6754.3|6750.3|6758.3|6754.3|6746.3|6742.3|85
1630898700000|2021-09-06 03:25:00|6754.8|6750.8|6734.3|6730.3|6756.3|6752.3|6733.8|6729.8|122
1630899000000|2021-09-06 03:30:00|6734.8|6730.8|6737.3|6733.3|6742.3|6738.3|6732.8|6728.8|63
1630899300000|2021-09-06 03:35:00|6738.3|6734.3|6735.3|6731.3|6743.3|6739.3|6734.3|6730.3|25
1630899600000|2021-09-06 03:40:00|6734.8|6730.8|6733.3|6729.3|6738.3|6734.3|6731.3|6727.3|29
1630899900000|2021-09-06 03:45:00|6733.8|6729.8|6731.3|6727.3|6737.3|6733.3|6730.8|6726.8|25
1630900200000|2021-09-06 03:50:00|6730.8|6726.8|6732.3|6728.3|6735.3|6731.3|6728.8|6724.8|53
1630900500000|2021-09-06 03:55:00|6730.3|6726.3|6728.8|6724.8|6730.3|6726.3|6723.8|6719.8|45
1630900800000|2021-09-06 04:00:00|6735.3|6715.3|6734.9|6714.9|6735.7|6715.7|6734.8|6714.8|0
1630901100000|2021-09-06 04:05:00|6734.8|6714.8|6735.3|6715.3|6735.4|6715.4|6734.8|6714.8|0
1630901400000|2021-09-06 04:10:00|6735.2|6715.2|6735.5|6715.5|6735.7|6715.7|6735.2|6715.2|0
1630901700000|2021-09-06 04:15:00|6735.7|6715.7|6735.4|6715.4|6735.7|6715.7|6734.9|6714.9|0
1630902000000|2021-09-06 04:20:00|6735.3|6715.3|6735.5|6715.5|6735.7|6715.7|6735.1|6715.1|0
1630902300000|2021-09-06 04:25:00|6735.4|6715.4|6735.7|6715.7|6735.7|6715.7|6735.3|6715.3|0
1630902600000|2021-09-06 04:30:00|6735.8|6715.8|6735.5|6715.5|6736|6716|6735.3|6715.3|0
1630902900000|2021-09-06 04:35:00|6735.4|6715.4|6735.7|6715.7|6736.1|6716.1|6735.3|6715.3|0
1630903200000|2021-09-06 04:40:00|6735.8|6715.8|6735.5|6715.5|6736.1|6716.1|6735.5|6715.5|0
1630903500000|2021-09-06 04:45:00|6735.4|6715.4|6735.3|6715.3|6735.6|6715.6|6735.3|6715.3|0
1630903800000|2021-09-06 04:50:00|6735.2|6715.2|6734.5|6714.5|6735.2|6715.2|6734.5|6714.5|0
1630904100000|2021-09-06 04:55:00|6734.6|6714.6|6734.6|6714.6|6734.6|6714.6|6734.5|6714.5|0
1630904400000|2021-09-06 05:00:00|6734.8|6714.8|6729.3|6725.3|6739.3|6735.3|6725.3|6714.8|85
1630904700000|2021-09-06 05:05:00|6728.8|6724.8|6742.3|6738.3|6748.8|6744.8|6728.3|6724.3|117
1630905000000|2021-09-06 05:10:00|6742.8|6738.8|6760.8|6756.8|6760.8|6756.8|6740.3|6736.3|187
1630905300000|2021-09-06 05:15:00|6762.3|6758.3|6758.3|6754.3|6762.8|6758.8|6750.8|6746.8|163
1630905600000|2021-09-06 05:20:00|6758.8|6754.8|6748.3|6744.3|6759.3|6755.3|6745.8|6741.8|82
1630905900000|2021-09-06 05:25:00|6747.8|6743.8|6760.8|6756.8|6760.8|6756.8|6747.8|6743.8|98
1630906200000|2021-09-06 05:30:00|6760.3|6756.3|6758.8|6754.8|6768.3|6764.3|6758.8|6754.8|205
1630906500000|2021-09-06 05:35:00|6758.3|6754.3|6766.8|6762.8|6769.8|6765.8|6755.8|6751.8|167
1630906800000|2021-09-06 05:40:00|6766.3|6762.3|6763.3|6759.3|6770.8|6766.8|6762.3|6758.3|68
1630907100000|2021-09-06 05:45:00|6762.8|6758.8|6762.3|6758.3|6768.8|6764.8|6758.8|6754.8|93
1630907400000|2021-09-06 05:50:00|6762.8|6758.8|6759.3|6755.3|6763.3|6759.3|6753.8|6749.8|71
1630907700000|2021-09-06 05:55:00|6759.8|6755.8|6745.3|6741.3|6760.3|6756.3|6745.3|6741.3|131
1630908000000|2021-09-06 06:00:00|6745.8|6741.8|6758.8|6754.8|6767.3|6763.3|6745.3|6741.3|117
1630908300000|2021-09-06 06:05:00|6758.3|6754.3|6762.3|6758.3|6766.8|6762.8|6753.3|6749.3|90
1630908600000|2021-09-06 06:10:00|6761.8|6757.8|6753.3|6749.3|6764.8|6760.8|6753.3|6749.3|94
1630908900000|2021-09-06 06:15:00|6753.8|6749.8|6759.3|6755.3|6761.8|6757.8|6750.3|6746.3|79
1630909200000|2021-09-06 06:20:00|6759.8|6755.8|6762.8|6758.8|6767.8|6763.8|6759.8|6755.8|60
1630909500000|2021-09-06 06:25:00|6763.3|6759.3|6766.3|6762.3|6766.3|6762.3|6756.8|6752.8|73
1630909800000|2021-09-06 06:30:00|6765.8|6761.8|6762.3|6758.3|6766.3|6762.3|6757.8|6753.8|52
1630910100000|2021-09-06 06:35:00|6761.8|6757.8|6767.3|6763.3|6769.8|6765.8|6760.8|6756.8|118
1630910400000|2021-09-06 06:40:00|6767.8|6763.8|6768.3|6764.3|6771.8|6767.8|6762.3|6758.3|69
1630910700000|2021-09-06 06:45:00|6767.8|6763.8|6764.3|6760.3|6768.3|6764.3|6760.8|6756.8|95
1630911000000|2021-09-06 06:50:00|6763.8|6759.8|6764.3|6760.3|6766.8|6762.8|6760.3|6756.3|58
1630911300000|2021-09-06 06:55:00|6763.8|6759.8|6760.3|6756.3|6763.8|6759.8|6754.8|6750.8|84
1630911600000|2021-09-06 07:00:00|6760.8|6756.8|6761.8|6757.8|6763.3|6759.3|6756.8|6752.8|79
1630911900000|2021-09-06 07:05:00|6762.3|6758.3|6766.3|6762.3|6766.8|6762.8|6760.8|6756.8|58
1630912200000|2021-09-06 07:10:00|6765.8|6761.8|6762.3|6758.3|6766.8|6762.8|6760.8|6756.8|66
1630912500000|2021-09-06 07:15:00|6762.8|6758.8|6771.3|6767.3|6771.3|6767.3|6762.3|6758.3|71
1630912800000|2021-09-06 07:20:00|6771.8|6767.8|6770.3|6766.3|6776.3|6772.3|6768.8|6764.8|92
1630913100000|2021-09-06 07:25:00|6769.8|6765.8|6767.3|6763.3|6773.8|6769.8|6765.3|6761.3|164
1630913400000|2021-09-06 07:30:00|6767.8|6763.8|6768.8|6764.8|6771.3|6767.3|6761.8|6757.8|76
1630913700000|2021-09-06 07:35:00|6768.3|6764.3|6771.3|6767.3|6771.8|6767.8|6766.3|6762.3|58
1630914000000|2021-09-06 07:40:00|6770.8|6766.8|6772.8|6768.8|6777.8|6773.8|6768.3|6764.3|107
1630914300000|2021-09-06 07:45:00|6773.3|6769.3|6773.3|6769.3|6774.3|6770.3|6766.3|6762.3|101
1630914600000|2021-09-06 07:50:00|6772.8|6768.8|6771.8|6767.8|6777.3|6773.3|6768.8|6764.8|56
1630914900000|2021-09-06 07:55:00|6771.3|6767.3|6789.8|6785.8|6794.3|6790.3|6770.8|6766.8|660
1630915200000|2021-09-06 08:00:00|6789.3|6785.3|6792.3|6788.3|6794.8|6790.8|6781.3|6777.3|198
1630915500000|2021-09-06 08:05:00|6791.8|6787.8|6790.8|6786.8|6793.8|6789.8|6787.3|6783.3|179
1630915800000|2021-09-06 08:10:00|6790.3|6786.3|6786.8|6782.8|6790.8|6786.8|6782.8|6778.8|90
1630916100000|2021-09-06 08:15:00|6787.3|6783.3|6788.3|6784.3|6793.8|6789.8|6785.8|6781.8|37
1630916400000|2021-09-06 08:20:00|6787.8|6783.8|6784.8|6780.8|6790.3|6786.3|6779.8|6775.8|48
1630916700000|2021-09-06 08:25:00|6785.3|6781.3|6791.3|6787.3|6792.8|6788.8|6785.3|6781.3|30
1630917000000|2021-09-06 08:30:00|6800.3|6780.3|6800.1|6780.1|6800.4|6780.4|6799.1|6779.1|0
1630917300000|2021-09-06 08:35:00|6800.3|6780.3|6801.5|6781.5|6801.5|6781.5|6799.9|6779.9|0
1630917600000|2021-09-06 08:40:00|6801.7|6781.7|6802.5|6782.5|6802.9|6782.9|6800.8|6780.8|0
1630917900000|2021-09-06 08:45:00|6802.7|6782.7|6803|6783|6803.1|6783.1|6801.2|6781.2|0
1630918200000|2021-09-06 08:50:00|6803.1|6783.1|6803.6|6783.6|6804.7|6784.7|6802.7|6782.7|0
1630918500000|2021-09-06 08:55:00|6803.5|6783.5|6804.6|6784.6|6804.9|6784.9|6803.2|6783.2|0
1630918800000|2021-09-06 09:00:00|6804.8|6784.8|6804.5|6784.5|6805.5|6785.5|6804.5|6784.5|0
1630919100000|2021-09-06 09:05:00|6804.7|6784.7|6803.3|6783.3|6804.8|6784.8|6802.7|6782.7|0
1630919400000|2021-09-06 09:10:00|6803.5|6783.5|6804.5|6784.5|6804.8|6784.8|6803.5|6783.5|0
1630919700000|2021-09-06 09:15:00|6804.7|6784.7|6804.2|6784.2|6805|6785|6804|6784|0
1630920000000|2021-09-06 09:20:00|6804.5|6784.5|6805|6785|6805.1|6785.1|6803.5|6783.5|0
1630920300000|2021-09-06 09:25:00|6804.9|6784.9|6801.3|6780.3|6805|6786.3|6800.3|6780.3|0
1630920600000|2021-09-06 09:30:00|6800.3|6781.3|6800.3|6783.3|6801.3|6785.3|6800.3|6780.3|0
1630920900000|2021-09-06 09:35:00|6798.3|6780.3|6798.3|6788.3|6798.3|6788.3|6798.3|6780.3|0
1630921200000|2021-09-06 09:40:00|6801.3|6786.3|6801.3|6791.3|6801.3|6792.3|6800.3|6786.3|1
1630921500000|2021-09-06 09:45:00|6802.3|6792.3|6803.3|6792.3|6803.3|6793.3|6802.3|6791.3|5
1630921800000|2021-09-06 09:50:00|6809.3|6793.3|6808.3|6794.3|6809.3|6794.3|6808.3|6792.3|7
1630922100000|2021-09-06 09:55:00|6809.3|6792.3|6810.3|6792.3|6812.3|6800.3|6809.3|6792.3|5
1630922400000|2021-09-06 10:00:00|6813.3|6793.3|6814.3|6794.3|6817.3|6801.3|6810.3|6793.3|0
1630922700000|2021-09-06 10:05:00|6813.3|6793.3|6814.3|6795.3|6818.3|6795.3|6813.3|6793.3|0
1630923000000|2021-09-06 10:10:00|6818.3|6796.3|6818.3|6798.3|6822.3|6800.3|6814.3|6795.3|0
1630923300000|2021-09-06 10:15:00|6822.3|6799.3|6822.3|6803.3|6822.3|6805.3|6818.3|6798.3|1
1630923600000|2021-09-06 10:20:00||6799.3||6805.3||6805.3||6799.3|0
1630923900000|2021-09-06 10:25:00|6820.3|6802.3|6819.3|6802.3|6820.3|6803.3|6819.3|6796.3|0
1630924200000|2021-09-06 10:30:00|6820.3|6803.3|6817.3|6802.3|6820.3|6805.3|6817.3|6802.3|1
1630924500000|2021-09-06 10:35:00|6818.3|6803.3|6820.3|6804.3|6820.3|6804.3|6817.3|6802.3|0
1630924800000|2021-09-06 10:40:00||6803.3||6807.3||6807.3||6803.3|0
1630925100000|2021-09-06 10:45:00|6822.3|6808.3|6820.3|6807.3|6822.3|6808.3|6819.3|6807.3|0
1630925400000|2021-09-06 10:50:00|6822.3|6812.3|6822.3|6808.3|6822.3|6812.3|6822.3|6807.3|1
1630925700000|2021-09-06 10:55:00||6813.3||6808.3||6813.3||6807.3|0
1630926000000|2021-09-06 11:00:00||6809.3||6810.3||6810.3||6809.3|0
1630926300000|2021-09-06 11:05:00||6809.3||6810.3||6811.3||6809.3|1
1630926600000|2021-09-06 11:10:00|6821.3|6811.3|6821.3|6811.3|6822.3|6812.3|6820.3|6808.3|0
1630926900000|2021-09-06 11:15:00|6820.3|6808.3|6820.3|6809.3|6821.3|6811.3|6820.3|6808.3|0
1630927200000|2021-09-06 11:20:00|6821.3|6808.3|6814.3|6804.3|6821.3|6809.3|6814.3|6802.3|10
1630927500000|2021-09-06 11:25:00|6815.3|6805.3|6813.3|6803.3|6815.3|6805.3|6813.3|6802.3|0
1630927800000|2021-09-06 11:30:00|6814.3|6804.3|6815.3|6805.3|6815.3|6807.3|6813.3|6804.3|2
1630928100000|2021-09-06 11:35:00|6814.3|6804.3|6814.3|6806.3|6814.3|6806.3|6813.3|6804.3|0
1630928400000|2021-09-06 11:40:00|6813.3|6805.3|6817.3|6806.3|6820.3|6808.3|6813.3|6805.3|5
1630928700000|2021-09-06 11:45:00|6820.3|6805.3|6821.3|6809.3|6821.3|6809.3|6820.3|6805.3|0
1630929000000|2021-09-06 11:50:00|6817.3||6821.3||6821.3||6817.3||0
1630929300000|2021-09-06 11:55:00|6820.3|6810.3|6821.3|6809.3|6821.3|6810.3|6820.3|6809.3|0
1630929600000|2021-09-06 12:00:00|6820.3|6810.3|6821.3|6810.3|6821.3|6810.3|6817.3|6809.3|1
1630929900000|2021-09-06 12:05:00|6820.3|6809.3|6821.3|6809.3|6821.3|6810.3|6820.3|6809.3|0
1630930200000|2021-09-06 12:10:00|6820.3|6810.3|6821.3|6809.3|6821.3|6811.3|6820.3|6809.3|0
1630930500000|2021-09-06 12:15:00|6820.3|6810.3|6820.3|6809.3|6821.3|6810.3|6820.3|6809.3|0
1630930800000|2021-09-06 12:20:00|||||||||2
1630931100000|2021-09-06 12:25:00|6821.3|6810.3|6821.3|6809.3|6821.3|6810.3|6820.3|6809.3|0
1630931400000|2021-09-06 12:30:00|6820.3|6811.3|6821.3|6809.3|6821.3|6811.3|6820.3|6809.3|0
1630931700000|2021-09-06 12:35:00|6820.3|6810.3|6819.3|6809.3|6821.3|6810.3|6819.3|6809.3|0
1630932000000|2021-09-06 12:40:00|6818.3|6807.3|6819.3|6807.3|6819.3|6808.3|6817.3|6805.3|1
1630932300000|2021-09-06 12:45:00|6820.3|6808.3|6818.3|6807.3|6820.3|6808.3|6818.3|6807.3|1
1630932600000|2021-09-06 12:50:00|6820.3|6808.3|6820.3|6807.3|6820.3|6808.3|6819.3|6807.3|0
1630932900000|2021-09-06 12:55:00|6819.3||6818.3||6819.3||6817.3||0
1630933200000|2021-09-06 13:00:00|6813.3|6805.3|6817.3|6806.3|6818.3|6806.3|6813.3|6805.3|6
1630933500000|2021-09-06 13:05:00|6818.3||6818.3||6818.3||6817.3||0
1630933800000|2021-09-06 13:10:00|6817.3|6805.3|6817.3|6806.3|6818.3|6806.3|6817.3|6805.3|0
1630934100000|2021-09-06 13:15:00|6818.3|6803.3|6817.3|6805.3|6818.3|6805.3|6817.3|6803.3|0
1630934400000|2021-09-06 13:20:00|6818.3|6806.3|6818.3|6805.3|6818.3|6806.3|6817.3|6805.3|0
1630934700000|2021-09-06 13:25:00|6819.3|6806.3|6819.3|6806.3|6819.3|6806.3|6819.3|6805.3|0
1630935000000|2021-09-06 13:30:00|6818.3|6805.3|6819.3|6806.3|6819.3|6806.3|6818.3|6805.3|0
1630935300000|2021-09-06 13:35:00||6808.3||6808.3||6808.3||6808.3|0
1630935600000|2021-09-06 13:40:00||6809.3||6809.3||6809.3||6808.3|0
1630935900000|2021-09-06 13:45:00|6821.3|6810.3|6821.3|6810.3|6821.3|6810.3|6820.3|6809.3|1
1630936200000|2021-09-06 13:50:00|6820.3|6811.3|6820.3|6810.3|6820.3|6811.3|6820.3|6809.3|0
1630936500000|2021-09-06 13:55:00|6821.3|6811.3|6821.3|6812.3|6821.3|6812.3|6821.3|6810.3|1
1630936800000|2021-09-06 14:00:00|6822.3|6813.3|6822.3|6812.3|6822.3|6813.3|6821.3|6812.3|1
1630937100000|2021-09-06 14:05:00||6811.3||6810.3||6811.3||6809.3|2
1630937400000|2021-09-06 14:10:00|6821.3|6809.3|6820.3|6809.3|6821.3|6809.3|6820.3|6809.3|0
1630937700000|2021-09-06 14:15:00|6819.3||6819.3||6820.3||6819.3||0
1630938000000|2021-09-06 14:20:00|6820.3||6820.3||6820.3||6820.3||0
1630938300000|2021-09-06 14:25:00|6819.3||6821.3||6822.3||6819.3||0
1630938600000|2021-09-06 14:30:00|6820.3||6819.3||6820.3||6818.3||0
1630938900000|2021-09-06 14:35:00|6820.3||6819.3||6820.3||6818.3||0
1630939200000|2021-09-06 14:40:00|6820.3||6820.3||6820.3||6820.3||0
1630939800000|2021-09-06 14:50:00|6821.3||6821.3||6821.3||6821.3||0
1630940100000|2021-09-06 14:55:00|6822.3||6821.3||6822.3||6821.3||0
1630940400000|2021-09-06 15:00:00|6822.3||6818.3||6822.3||6818.3||2
1630941000000|2021-09-06 15:10:00|6819.3|6810.3|6819.3|6809.3|6820.3|6810.3|6819.3|6809.3|3
1630941300000|2021-09-06 15:15:00|6820.3||6819.3||6820.3||6819.3||0
1630941600000|2021-09-06 15:20:00|6820.3|6810.3|6820.3|6810.3|6820.3|6810.3|6819.3|6810.3|0
1630941900000|2021-09-06 15:25:00|6819.3|6809.3|6815.3|6807.3|6820.3|6809.3|6815.3|6807.3|5
1630942200000|2021-09-06 15:30:00|6816.3|6805.3|6816.3|6807.3|6816.3|6808.3|6815.3|6803.3|3
1630942500000|2021-09-06 15:35:00|6815.3|6808.3|6815.3|6805.3|6816.3|6809.3|6815.3|6805.3|3
1630942800000|2021-09-06 15:40:00|6816.3|6806.3|6815.3|6806.3|6816.3|6808.3|6815.3|6806.3|1
1630943100000|2021-09-06 15:45:00|6814.3|6804.3|6814.3|6804.3|6814.3|6805.3|6813.3|6803.3|0
1630943400000|2021-09-06 15:50:00|6813.3|6803.3|6813.3|6804.3|6814.3|6804.3|6813.3|6803.3|0
1630943700000|2021-09-06 15:55:00|6814.3|6803.3|6815.3|6803.3|6816.3|6806.3|6814.3|6803.3|2
1630944000000|2021-09-06 16:00:00|6816.3|6804.3|6816.3|6803.3|6816.3|6804.3|6815.3|6803.3|0
1630944300000|2021-09-06 16:05:00|6815.3|6804.3|6815.3|6802.3|6816.3|6804.3|6815.3|6802.3|3
1630944600000|2021-09-06 16:10:00|6814.3||6814.3||6815.3||6813.3||0
1630944900000|2021-09-06 16:15:00|6813.3|6803.3|6815.3|6803.3|6815.3|6803.3|6813.3|6803.3|0
1630945200000|2021-09-06 16:20:00|6814.3|6802.3|6814.3|6802.3|6815.3|6802.3|6814.3|6802.3|0
1630945500000|2021-09-06 16:25:00|6815.3||6815.3||6815.3||6815.3||0
1630945800000|2021-09-06 16:30:00|6814.3|6798.3|6811.3|6798.3|6814.3|6798.3|6809.3|6797.3|1
1630946100000|2021-09-06 16:35:00|6813.3|6797.3|6813.3|6797.3|6815.3|6799.3|6812.3|6797.3|0
1630946400000|2021-09-06 16:40:00|6812.3|6798.3|6813.3|6798.3|6813.3|6798.3|6812.3|6797.3|0
1630946700000|2021-09-06 16:45:00|6812.3|6797.3|6812.3|6797.3|6813.3|6797.3|6811.3|6797.3|1
1630947000000|2021-09-06 16:50:00|6813.3|6798.3|6812.3|6797.3|6813.3|6798.3|6812.3|6797.3|0
1630947300000|2021-09-06 16:55:00|6813.3|6798.3|6805.3|6795.3|6813.3|6798.3|6805.3|6795.3|3
1630947600000|2021-09-06 17:00:00|6806.3|6796.3|6811.3|6796.3|6811.3|6796.3|6806.3|6795.3|1
1630947900000|2021-09-06 17:05:00|6812.3|6795.3|6813.3|6795.3|6813.3|6796.3|6812.3|6795.3|0
1630948200000|2021-09-06 17:10:00|6815.3||6815.3||6815.3||6815.3||0
1630949100000|2021-09-06 17:25:00|6816.3||6813.3||6816.3||6813.3||0
1630949400000|2021-09-06 17:30:00|6815.3||6815.3||6815.3||6814.3||0
1630949700000|2021-09-06 17:35:00|6814.3||6814.3||6814.3||6814.3||0
1630950000000|2021-09-06 17:40:00|6815.3||6814.3||6815.3||6814.3||0
1630950300000|2021-09-06 17:45:00|6813.3||6815.3||6815.3||6813.3||0
1630950600000|2021-09-06 17:50:00|6814.3||6814.3||6814.3||6814.3||0
1630950900000|2021-09-06 17:55:00|6815.3|6796.3|6815.3|6798.3|6816.3|6798.3|6814.3|6796.3|0
1630951200000|2021-09-06 18:00:00|6814.3||6815.3||6815.3||6813.3||0
1630951500000|2021-09-06 18:05:00|6814.3||6815.3||6815.3||6814.3||0
1630952100000|2021-09-06 18:15:00|6816.3||6815.3||6816.3||6815.3||0
1630952400000|2021-09-06 18:20:00|6816.3|6802.3|6816.3|6802.3|6816.3|6802.3|6816.3|6802.3|0
1630953000000|2021-09-06 18:30:00|6815.3||6815.3||6816.3||6815.3||0
1630953600000|2021-09-06 18:40:00|6814.3||6813.3||6814.3||6813.3||0
1630953900000|2021-09-06 18:45:00|6815.3||6814.3||6815.3||6813.3||0
1630954200000|2021-09-06 18:50:00|6815.3|6798.3|6815.3|6798.3|6816.3|6798.3|6808.3|6798.3|1
1630954500000|2021-09-06 18:55:00|6816.3|6804.3|6817.2|6797.2|6817.2|6804.3|6810.3|6797.2|0
1630977300000|2021-09-07 01:15:00|6810|6790|6839.3|6835.3|6841.3|6837.3|6810|6790|121
1630977600000|2021-09-07 01:20:00|6838.8|6834.8|6833.3|6829.3|6844.3|6840.3|6831.3|6827.3|174
1630977900000|2021-09-07 01:25:00|6832.8|6828.8|6838.8|6834.8|6843.3|6839.3|6827.8|6823.8|111
1630978200000|2021-09-07 01:30:00|6835.8|6831.8|6836.3|6832.3|6852.8|6848.8|6827.3|6823.3|559
1630978500000|2021-09-07 01:35:00|6835.3|6831.3|6852.3|6848.3|6856.8|6852.8|6823.8|6819.8|608
1630978800000|2021-09-07 01:40:00|6850.3|6846.3|6859.3|6855.3|6875.3|6871.3|6844.3|6840.3|611
1630979100000|2021-09-07 01:45:00|6859.8|6855.8|6854.8|6850.8|6870.8|6866.8|6852.3|6848.3|443
1630979400000|2021-09-07 01:50:00|6855.3|6851.3|6870.8|6866.8|6875.3|6871.3|6843.8|6839.8|368
1630979700000|2021-09-07 01:55:00|6869.8|6865.8|6873.3|6869.3|6877.3|6873.3|6854.3|6850.3|243
1630980000000|2021-09-07 02:00:00|6873.8|6869.8|6874.8|6870.8|6880.8|6876.8|6859.3|6855.3|375
1630980300000|2021-09-07 02:05:00|6875.8|6871.8|6892.3|6888.3|6898.3|6894.3|6872.3|6868.3|483
1630980600000|2021-09-07 02:10:00|6891.8|6887.8|6918.8|6914.8|6918.8|6914.8|6885.3|6881.3|477
1630980900000|2021-09-07 02:15:00|6919.8|6915.8|6909.3|6905.3|6927.3|6923.3|6907.8|6903.8|396
1630981200000|2021-09-07 02:20:00|6909.8|6905.8|6938.3|6934.3|6942.8|6938.8|6907.3|6903.3|526
1630981500000|2021-09-07 02:25:00|6937.8|6933.8|6915.3|6911.3|6939.3|6935.3|6913.3|6909.3|261
1630981800000|2021-09-07 02:30:00|6914.8|6910.8|6913.8|6909.8|6925.3|6921.3|6911.8|6907.8|265
1630982100000|2021-09-07 02:35:00|6912.8|6908.8|6920.8|6916.8|6926.3|6922.3|6912.3|6908.3|92
1630982400000|2021-09-07 02:40:00|6921.3|6917.3|6922.3|6918.3|6927.8|6923.8|6912.3|6908.3|101
1630982700000|2021-09-07 02:45:00|6922.8|6918.8|6940.8|6936.8|6945.3|6941.3|6922.8|6918.8|263
1630983000000|2021-09-07 02:50:00|6941.3|6937.3|6937.3|6933.3|6946.3|6942.3|6935.8|6931.8|167
1630983300000|2021-09-07 02:55:00|6937.8|6933.8|6936.3|6932.3|6946.8|6942.8|6934.3|6930.3|187
1630983600000|2021-09-07 03:00:00|6936.8|6932.8|6938.3|6934.3|6938.8|6934.8|6926.3|6922.3|204
1630983900000|2021-09-07 03:05:00|6938.8|6934.8|6943.3|6939.3|6945.3|6941.3|6933.3|6929.3|163
1630984200000|2021-09-07 03:10:00|6942.8|6938.8|6925.3|6921.3|6947.3|6943.3|6921.8|6917.8|234
1630984500000|2021-09-07 03:15:00|6924.8|6920.8|6907.3|6903.3|6925.3|6921.3|6906.8|6902.8|297
1630984800000|2021-09-07 03:20:00|6906.8|6902.8|6905.3|6901.3|6917.8|6913.8|6900.8|6896.8|293
1630985100000|2021-09-07 03:25:00|6905.8|6901.8|6896.8|6892.8|6906.3|6902.3|6883.8|6879.8|241
1630985400000|2021-09-07 03:30:00|6896.3|6892.3|6901.8|6897.8|6902.8|6898.8|6889.8|6885.8|222
1630985700000|2021-09-07 03:35:00|6900.8|6896.8|6902.8|6898.8|6906.8|6902.8|6898.8|6894.8|68
1630986000000|2021-09-07 03:40:00|6903.3|6899.3|6898.3|6894.3|6904.8|6900.8|6891.8|6887.8|104
1630986300000|2021-09-07 03:45:00|6897.8|6893.8|6894.8|6890.8|6902.3|6898.3|6890.3|6886.3|52
1630986600000|2021-09-07 03:50:00|6894.3|6890.3|6895.3|6891.3|6900.8|6896.8|6891.8|6887.8|63
1630986900000|2021-09-07 03:55:00|6894.8|6890.8|6898.3|6894.3|6898.8|6894.8|6887.3|6883.3|48
1630987200000|2021-09-07 04:00:00|6904.3|6884.3|6903.3|6883.3|6904.4|6884.4|6903.3|6883.3|0
1630987500000|2021-09-07 04:05:00|6903.5|6883.5|6903.5|6883.5|6903.8|6883.8|6903.3|6883.3|0
1630987800000|2021-09-07 04:10:00|6903.8|6883.8|6904.1|6884.1|6904.2|6884.2|6903.7|6883.7|0
1630988100000|2021-09-07 04:15:00|6903.9|6883.9|6903.9|6883.9|6904.1|6884.1|6903.7|6883.7|0
1630988400000|2021-09-07 04:20:00|6904.1|6884.1|6904.1|6884.1|6904.7|6884.7|6904|6884|0
1630988700000|2021-09-07 04:25:00|6904.4|6884.4|6904.2|6884.2|6904.4|6884.4|6904.1|6884.1|0
1630989000000|2021-09-07 04:30:00|6904.3|6884.3|6904|6884|6905.5|6885.5|6903.6|6883.6|0
1630989300000|2021-09-07 04:35:00|6903.8|6883.8|6903.6|6883.6|6903.8|6883.8|6903.6|6883.6|0
1630989600000|2021-09-07 04:40:00|6903.8|6883.8|6903.2|6883.2|6903.9|6883.9|6903.2|6883.2|0
1630989900000|2021-09-07 04:45:00|6903.1|6883.1|6902.3|6882.3|6903.2|6883.2|6902.2|6882.2|0
1630990200000|2021-09-07 04:50:00|6902.1|6882.1|6903|6883|6903.2|6883.2|6901.9|6881.9|0
1630990500000|2021-09-07 04:55:00|6903.1|6883.1|6903.6|6883.6|6903.7|6883.7|6903.1|6883.1|0
1630990800000|2021-09-07 05:00:00|6903.7|6883.7|6899.3|6895.3|6908.3|6904.3|6890.3|6883.7|98
1630991100000|2021-09-07 05:05:00|6898.8|6894.8|6911.3|6907.3|6913.3|6909.3|6895.3|6891.3|135
1630991400000|2021-09-07 05:10:00|6910.8|6906.8|6915.3|6911.3|6919.3|6915.3|6905.8|6901.8|114
1630991700000|2021-09-07 05:15:00|6915.8|6911.8|6909.8|6905.8|6923.8|6919.8|6903.3|6899.3|160
1630992000000|2021-09-07 05:20:00|6910.3|6906.3|6911.8|6907.8|6920.8|6916.8|6907.3|6903.3|100
1630992300000|2021-09-07 05:25:00|6912.3|6908.3|6917.3|6913.3|6920.8|6916.8|6911.8|6907.8|73
1630992600000|2021-09-07 05:30:00|6917.8|6913.8|6902.3|6898.3|6919.3|6915.3|6901.3|6897.3|110
1630992900000|2021-09-07 05:35:00|6902.8|6898.8|6903.3|6899.3|6905.3|6901.3|6895.3|6891.3|183
1630993200000|2021-09-07 05:40:00|6904.3|6900.3|6915.3|6911.3|6916.3|6912.3|6903.3|6899.3|103
1630993500000|2021-09-07 05:45:00|6914.8|6910.8|6915.3|6911.3|6918.3|6914.3|6908.3|6904.3|101
1630993800000|2021-09-07 05:50:00|6915.8|6911.8|6916.8|6912.8|6919.8|6915.8|6904.8|6900.8|92
1630994100000|2021-09-07 05:55:00|6918.3|6914.3|6915.3|6911.3|6921.8|6917.8|6910.8|6906.8|60
1630994400000|2021-09-07 06:00:00|6916.8|6912.8|6912.3|6908.3|6921.8|6917.8|6911.8|6907.8|54
1630994700000|2021-09-07 06:05:00|6912.8|6908.8|6907.3|6903.3|6922.8|6918.8|6907.3|6903.3|84
1630995000000|2021-09-07 06:10:00|6907.8|6903.8|6917.8|6913.8|6921.8|6917.8|6906.3|6902.3|84
1630995300000|2021-09-07 06:15:00|6918.3|6914.3|6918.8|6914.8|6926.3|6922.3|6913.8|6909.8|99
1630995600000|2021-09-07 06:20:00|6919.3|6915.3|6921.8|6917.8|6923.8|6919.8|6911.8|6907.8|128
1630995900000|2021-09-07 06:25:00|6921.3|6917.3|6913.3|6909.3|6922.8|6918.8|6912.3|6908.3|84
1630996200000|2021-09-07 06:30:00|6912.8|6908.8|6902.8|6898.8|6914.8|6910.8|6901.3|6897.3|130
1630996500000|2021-09-07 06:35:00|6903.3|6899.3|6905.3|6901.3|6912.3|6908.3|6902.3|6898.3|108
1630996800000|2021-09-07 06:40:00|6905.8|6901.8|6903.3|6899.3|6909.8|6905.8|6902.8|6898.8|130
1630997100000|2021-09-07 06:45:00|6902.8|6898.8|6908.3|6904.3|6909.3|6905.3|6899.3|6895.3|100
1630997400000|2021-09-07 06:50:00|6907.8|6903.8|6901.8|6897.8|6907.8|6903.8|6894.8|6890.8|85
1630997700000|2021-09-07 06:55:00|6901.3|6897.3|6890.3|6886.3|6901.8|6897.8|6887.8|6883.8|74
1630998000000|2021-09-07 07:00:00|6890.8|6886.8|6899.3|6895.3|6901.8|6897.8|6889.3|6885.3|106
1630998300000|2021-09-07 07:05:00|6898.8|6894.8|6897.3|6893.3|6905.3|6901.3|6897.3|6893.3|119
1630998600000|2021-09-07 07:10:00|6896.8|6892.8|6900.3|6896.3|6902.3|6898.3|6895.8|6891.8|64
1630998900000|2021-09-07 07:15:00|6900.8|6896.8|6901.3|6897.3|6901.8|6897.8|6898.3|6894.3|103
1630999200000|2021-09-07 07:20:00|6900.8|6896.8|6898.3|6894.3|6901.3|6897.3|6897.3|6893.3|56
1630999500000|2021-09-07 07:25:00|6898.8|6894.8|6903.3|6899.3|6905.8|6901.8|6897.8|6893.8|156
1630999800000|2021-09-07 07:30:00|6902.8|6898.8|6898.3|6894.3|6905.3|6901.3|6897.8|6893.8|131
1631000100000|2021-09-07 07:35:00|6897.8|6893.8|6896.8|6892.8|6899.8|6895.8|6895.3|6891.3|149
1631000400000|2021-09-07 07:40:00|6895.8|6891.8|6898.8|6894.8|6899.8|6895.8|6891.8|6887.8|111
1631000700000|2021-09-07 07:45:00|6899.3|6895.3|6898.3|6894.3|6900.3|6896.3|6893.8|6889.8|124
1631001000000|2021-09-07 07:50:00|6898.8|6894.8|6896.3|6892.3|6898.8|6894.8|6894.3|6890.3|103
1631001300000|2021-09-07 07:55:00|6895.8|6891.8|6896.3|6892.3|6901.8|6897.8|6894.8|6890.8|188
1631001600000|2021-09-07 08:00:00|6895.8|6891.8|6892.8|6888.8|6897.8|6893.8|6888.3|6884.3|276
1631001900000|2021-09-07 08:05:00|6893.3|6889.3|6877.3|6873.3|6893.3|6889.3|6875.8|6871.8|312
1631002200000|2021-09-07 08:10:00|6877.8|6873.8|6886.3|6882.3|6886.8|6882.8|6868.8|6864.8|285
1631002500000|2021-09-07 08:15:00|6886.8|6882.8|6882.8|6878.8|6889.3|6885.3|6880.8|6876.8|153
1631002800000|2021-09-07 08:20:00|6882.3|6878.3|6878.8|6874.8|6885.3|6881.3|6877.8|6873.8|132
1631003100000|2021-09-07 08:25:00|6877.8|6873.8|6883.3|6879.3|6883.8|6879.8|6874.3|6870.3|94
1631003400000|2021-09-07 08:30:00|6890.7|6870.7|6891.5|6871.5|6892.4|6872.4|6889.7|6869.7|0
1631003700000|2021-09-07 08:35:00|6891.8|6871.8|6892.5|6872.5|6893.2|6873.2|6891.2|6871.2|0
1631004000000|2021-09-07 08:40:00|6892.7|6872.7|6892.4|6872.4|6892.7|6872.7|6891.2|6871.2|0
1631004300000|2021-09-07 08:45:00|6892.1|6872.1|6890.7|6870.7|6892.1|6872.1|6890.6|6870.6|0
1631004600000|2021-09-07 08:50:00|6890.9|6870.9|6888.9|6868.9|6891|6871|6887.7|6867.7|0
1631004900000|2021-09-07 08:55:00|6888.8|6868.8|6889.7|6869.7|6890.3|6870.3|6888.5|6868.5|0
1631005200000|2021-09-07 09:00:00|6889.4|6869.4|6890|6870|6890|6870|6887|6867|0
1631005500000|2021-09-07 09:05:00|6889.7|6869.7|6886.7|6866.7|6890.1|6870.1|6886.3|6866.3|0
1631005800000|2021-09-07 09:10:00|6886.8|6866.8|6886.5|6866.5|6887.5|6867.5|6884.4|6864.4|0
1631006100000|2021-09-07 09:15:00|6886.4|6866.4|6891.8|6867.8|6895.8|6867.8|6886|6858.8|0
1631006400000|2021-09-07 09:20:00|6890.8|6866.8|6873.8|6856.8|6893.8|6866.8|6871.8|6856.8|13
1631006700000|2021-09-07 09:25:00|6872.8|6857.8|6883.8|6863.8|6884.8|6863.8|6871.8|6856.8|0
1631007000000|2021-09-07 09:30:00|6882.8|6862.8|6876.8|6860.8|6882.8|6862.8|6868.8|6856.8|3
1631007300000|2021-09-07 09:35:00|6877.8|6861.8|6877.8|6861.8|6877.8|6861.8|6876.8|6860.8|0
1631007600000|2021-09-07 09:40:00|6881.8|6860.8|6884.8|6865.8|6885.8|6868.8|6881.8|6860.8|1
1631007900000|2021-09-07 09:45:00|6883.8|6864.8|6881.8|6862.8|6884.8|6866.8|6881.8|6862.8|0
1631008200000|2021-09-07 09:50:00|6882.8|6860.8|6877.8|6862.8|6882.8|6868.8|6877.8|6860.8|2
1631008500000|2021-09-07 09:55:00|6878.8|6860.8|6878.8|6863.8|6878.8|6863.8|6875.8|6860.8|1
1631008800000|2021-09-07 10:00:00|6877.8|6864.8|6883.8|6868.8|6883.8|6868.8|6877.8|6862.8|1
1631009100000|2021-09-07 10:05:00|6884.8|6867.8|6882.8|6864.8|6885.8|6875.8|6882.8|6863.8|1
1631009400000|2021-09-07 10:10:00|6883.8|6863.8|6882.8|6862.8|6883.8|6864.8|6882.8|6862.8|0
1631009700000|2021-09-07 10:15:00|6881.8|6861.8|6883.8|6863.8|6883.8|6864.8|6881.8|6861.8|0
1631010000000|2021-09-07 10:20:00|6882.8|6864.8|6883.8|6864.8|6883.8|6865.8|6882.8|6863.8|0
1631010300000|2021-09-07 10:25:00|6882.8|6861.8|6882.8|6864.8|6883.8|6867.8|6881.8|6861.8|0
1631010600000|2021-09-07 10:30:00|6881.8|6863.8|6883.8|6865.8|6883.8|6866.8|6881.8|6861.8|0
1631010900000|2021-09-07 10:35:00|6882.8|6866.8|6883.8|6868.8|6883.8|6868.8|6882.8|6864.8|0
1631011200000|2021-09-07 10:40:00|6882.8|6865.8|6883.8|6865.8|6883.8|6868.8|6882.8|6864.8|0
1631011500000|2021-09-07 10:45:00|6882.8|6866.8|6882.8|6864.8|6883.8|6867.8|6882.8|6863.8|0
1631011800000|2021-09-07 10:50:00|6881.8|6863.8|6883.8|6865.8|6883.8|6866.8|6880.8|6863.8|1
1631012100000|2021-09-07 10:55:00|6882.8|6864.8|6886.8|6868.8|6890.8|6868.8|6882.8|6863.8|0
1631012400000|2021-09-07 11:00:00|6885.8|6867.8|6888.8|6876.8|6888.8|6876.8|6885.8|6867.8|0
1631012700000|2021-09-07 11:05:00|6887.8|6871.8|6880.8|6869.8|6888.8|6875.8|6880.8|6869.8|10
1631013000000|2021-09-07 11:10:00|6879.8|6865.8|6879.8|6867.8|6880.8|6869.8|6879.8|6864.8|0
1631013300000|2021-09-07 11:15:00|6880.8|6864.8|6880.8|6869.8|6880.8|6870.8|6879.8|6863.8|0
1631013600000|2021-09-07 11:20:00|6879.8|6863.8|6880.8|6868.8|6880.8|6870.8|6879.8|6863.8|1
1631013900000|2021-09-07 11:25:00|6879.8|6869.8|6880.8|6868.8|6880.8|6871.8|6879.8|6865.8|3
1631014200000|2021-09-07 11:30:00|6879.8|6867.8|6880.8|6866.8|6880.8|6868.8|6879.8|6866.8|0
1631014500000|2021-09-07 11:35:00|6879.8|6867.8|6879.8|6864.8|6880.8|6867.8|6879.8|6863.8|0
1631014800000|2021-09-07 11:40:00|6880.8|6863.8|6880.8|6864.8|6880.8|6865.8|6879.8|6861.8|0
1631015100000|2021-09-07 11:45:00|6879.8|6863.8|6879.8|6864.8|6880.8|6864.8|6878.8|6861.8|0
1631015400000|2021-09-07 11:50:00|6878.8|6862.8|6880.8|6864.8|6880.8|6865.8|6876.8|6861.8|0
1631015700000|2021-09-07 11:55:00|6879.8|6863.8|6872.8|6862.8|6880.8|6864.8|6871.8|6861.8|7
1631016000000|2021-09-07 12:00:00|6879.8|6861.8|6872.8|6862.8|6879.8|6866.8|6870.8|6860.8|4
1631016300000|2021-09-07 12:05:00|6879.8|6863.8|6879.8|6866.8|6880.8|6866.8|6871.8|6863.8|5
1631016600000|2021-09-07 12:10:00||6865.8||6863.8||6866.8||6861.8|1
1631016900000|2021-09-07 12:15:00|6878.8|6864.8|6880.8|6865.8|6880.8|6865.8|6878.8|6864.8|0
1631017200000|2021-09-07 12:20:00|6879.8|6864.8|6877.8|6862.8|6880.8|6866.8|6877.8|6860.8|0
1631017500000|2021-09-07 12:25:00|6878.8|6863.8|6879.8|6863.8|6880.8|6863.8|6877.8|6863.8|2
1631017800000|2021-09-07 12:30:00|6880.8|6862.8|6880.8|6864.8|6880.8|6864.8|6879.8|6862.8|0
1631018100000|2021-09-07 12:35:00|6879.8|6865.8|6880.8|6864.8|6880.8|6865.8|6879.8|6864.8|0
1631018400000|2021-09-07 12:40:00|6879.8|6865.8|6880.8|6865.8|6880.8|6865.8|6879.8|6864.8|0
1631018700000|2021-09-07 12:45:00|6879.8|6864.8|6879.8|6864.8|6880.8|6865.8|6879.8|6864.8|0
1631019000000|2021-09-07 12:50:00|6880.8|6865.8|6870.8|6857.8|6880.8|6865.8|6869.8|6856.8|8
1631019300000|2021-09-07 12:55:00|6869.8|6856.8|6879.8|6862.8|6879.8|6862.8|6869.8|6856.8|4
1631019600000|2021-09-07 13:00:00|6878.8|6861.8|6877.8|6861.8|6878.8|6865.8|6877.8|6858.8|0
1631019900000|2021-09-07 13:05:00|6876.8|6860.8|6878.8|6866.8|6879.8|6866.8|6872.8|6860.8|0
1631020200000|2021-09-07 13:10:00|6875.8|6864.8|6874.8|6860.8|6877.8|6864.8|6872.8|6860.8|1
1631020500000|2021-09-07 13:15:00|6872.8|6856.8|6870.8|6856.8|6872.8|6859.8|6869.8|6856.8|5
1631020800000|2021-09-07 13:20:00|6869.8|6858.8|6869.8|6856.8|6870.8|6859.8|6861.8|6848.8|4
1631021100000|2021-09-07 13:25:00|6870.8|6857.8|6869.8|6853.8|6870.8|6857.8|6869.8|6843.8|1
1631021400000|2021-09-07 13:30:00|6870.8|6854.8|6892.8|6877.8|6900.8|6884.8|6869.8|6848.8|29
1631021700000|2021-09-07 13:35:00|6896.8|6878.8|6893.8|6880.8|6899.8|6887.8|6888.8|6873.8|12
1631022000000|2021-09-07 13:40:00|6897.8|6881.8|6902.8|6895.8|6902.8|6895.8|6893.8|6880.8|27
1631022300000|2021-09-07 13:45:00|6901.8|6893.8|6910.8|6897.8|6912.8|6903.8|6901.8|6889.8|45
1631022600000|2021-09-07 13:50:00|6909.8|6896.8|6912.8|6901.8|6912.8|6904.8|6908.8|6896.8|34
1631022900000|2021-09-07 13:55:00|6911.8|6900.8|6921.8|6905.8|6921.8|6905.8|6911.8|6900.8|10
1631023200000|2021-09-07 14:00:00|6920.8|6906.8|6914.8|6902.8|6921.8|6913.8|6912.8|6902.8|4
1631023500000|2021-09-07 14:05:00|6913.8|6903.8|6913.8|6899.8|6917.8|6903.8|6912.8|6898.8|2
1631023800000|2021-09-07 14:10:00|6912.8|6898.8|6910.8|6901.8|6913.8|6901.8|6905.8|6897.8|4
1631024100000|2021-09-07 14:15:00|6908.8|6900.8|6903.8|6891.8|6913.8|6901.8|6903.8|6888.8|8
1631024400000|2021-09-07 14:20:00|6900.8|6892.8|6901.8|6890.8|6911.8|6895.8|6900.8|6890.8|3
1631024700000|2021-09-07 14:25:00||6891.8||6890.8||6891.8||6890.8|0
1631025000000|2021-09-07 14:30:00|6900.8|6891.8|6902.8|6890.8|6906.8|6892.8|6899.8|6885.8|5
1631025300000|2021-09-07 14:35:00|6903.8|6889.8|6901.8|6890.8|6904.8|6894.8|6900.8|6889.8|3
1631025600000|2021-09-07 14:40:00|6902.8|6891.8|6907.8|6896.8|6907.8|6898.8|6902.8|6890.8|2
1631025900000|2021-09-07 14:45:00|6913.8|6894.8|6921.8|6909.8|6922.8|6909.8|6913.8|6894.8|3
1631026200000|2021-09-07 14:50:00|6922.8|6910.8|6922.8|6911.8|6922.8|6912.8|6921.8|6908.8|0
1631026500000|2021-09-07 14:55:00|6921.8|6912.8|6920.8|6910.8|6922.8|6912.8|6920.8|6909.8|0
1631026800000|2021-09-07 15:00:00|6919.8|6909.8|6918.8|6904.8|6921.8|6911.8|6918.8|6903.8|6
1631027100000|2021-09-07 15:05:00|6917.8|6903.8|6908.8|6893.8|6917.8|6904.8|6908.8|6889.8|4
1631027400000|2021-09-07 15:10:00|6905.8|6889.8|6911.8|6900.8|6912.8|6900.8|6902.8|6889.8|6
1631027700000|2021-09-07 15:15:00|6910.8|6894.8|6912.8|6898.8|6912.8|6898.8|6908.8|6893.8|5
1631028000000|2021-09-07 15:20:00|6911.8|6896.8|6914.8|6899.8|6916.8|6903.8|6910.8|6896.8|3
1631028300000|2021-09-07 15:25:00|6915.8|6900.8|6914.8|6899.8|6915.8|6901.8|6907.8|6895.8|6
1631028600000|2021-09-07 15:30:00|6913.8|6900.8|6926.8|6916.8|6926.8|6916.8|6913.8|6899.8|10
1631028900000|2021-09-07 15:35:00|6925.8|6915.8|6924.8|6909.8|6926.8|6915.8|6922.8|6907.8|4
1631029200000|2021-09-07 15:40:00|6925.8|6910.8|6926.8|6908.8|6926.8|6912.8|6922.8|6907.8|0
1631029500000|2021-09-07 15:45:00|6925.8|6909.8|6926.8|6909.8|6926.8|6910.8|6925.8|6907.8|0
1631029800000|2021-09-07 15:50:00|6927.8|6910.8|6932.8|6917.8|6932.8|6921.8|6927.8|6909.8|3
1631030100000|2021-09-07 15:55:00||6918.8||6920.8||6923.8||6918.8|0
1631030400000|2021-09-07 16:00:00|6931.8|6921.8|6930.8|6918.8|6932.8|6924.8|6930.8|6915.8|0
1631030700000|2021-09-07 16:05:00|6931.8|6920.8|6926.8|6915.8|6931.8|6922.8|6926.8|6915.8|0
1631031000000|2021-09-07 16:10:00|6925.8|6914.8|6926.8|6919.8|6926.8|6919.8|6925.8|6908.8|2
1631031300000|2021-09-07 16:15:00|6925.8|6917.8|6930.8|6917.8|6931.8|6923.8|6925.8|6917.8|7
1631031600000|2021-09-07 16:20:00|6931.8|6923.8|6930.8|6915.8|6931.8|6923.8|6930.8|6911.8|4
1631031900000|2021-09-07 16:25:00|6928.8|6914.8|6931.8|6920.8|6931.8|6921.8|6927.8|6912.8|2
1631032200000|2021-09-07 16:30:00|6932.8|6916.8|6940.8|6927.8|6940.8|6927.8|6932.8|6915.8|7
1631032500000|2021-09-07 16:35:00|6942.8|6923.8|6949.8|6938.8|6954.8|6938.8|6942.8|6923.8|12
1631032800000|2021-09-07 16:40:00|6954.8|6925.8|6953.8|6946.8|6954.8|6946.8|6947.8|6925.8|12
1631033100000|2021-09-07 16:45:00|6954.8|6951.8|6959.8|6945.8|6967.8|6952.8|6954.8|6942.8|11
1631033400000|2021-09-07 16:50:00|6958.8|6944.8|6946.8|6935.8|6958.8|6945.8|6946.8|6934.8|6
1631033700000|2021-09-07 16:55:00|6945.8|6934.8|6955.8|6938.8|6959.8|6946.8|6945.8|6931.8|14
1631034000000|2021-09-07 17:00:00|6956.8|6939.8|6952.8|6934.8|6956.8|6949.8|6951.8|6934.8|6
1631034300000|2021-09-07 17:05:00|6951.8|6935.8|6947.8|6937.8|6952.8|6942.8|6947.8|6935.8|12
1631034600000|2021-09-07 17:10:00|6952.8|6938.8|6952.8|6940.8|6952.8|6941.8|6950.8|6932.8|3
1631034900000|2021-09-07 17:15:00|6951.8|6934.8|6951.8|6944.8|6967.8|6947.8|6951.8|6934.8|25
1631035200000|2021-09-07 17:20:00||6942.8||6941.8||6944.8||6941.8|7
1631035500000|2021-09-07 17:25:00|6950.8|6940.8|6950.8|6939.8|6950.8|6943.8|6949.8|6936.8|8
1631035800000|2021-09-07 17:30:00|6951.8|6940.8|6951.8|6941.8|6952.8|6944.8|6951.8|6939.8|7
1631036100000|2021-09-07 17:35:00|6956.8|6943.8|6951.8|6941.8|6956.8|6944.8|6951.8|6941.8|4
1631036400000|2021-09-07 17:40:00|6956.8|6943.8|6956.8|6941.8|6956.8|6945.8|6951.8|6941.8|14
1631036700000|2021-09-07 17:45:00|6957.8|6942.8|6966.8|6954.8|6966.8|6955.8|6957.8|6942.8|5
1631037000000|2021-09-07 17:50:00|6965.8|6955.8|6970.8|6961.8|6970.8|6961.8|6964.8|6954.8|4
1631037300000|2021-09-07 17:55:00|6969.8|6962.8|6967.8|6952.8|6971.8|6962.8|6962.8|6952.8|9
1631037600000|2021-09-07 18:00:00|6966.8|6960.8|6965.8|6950.8|6967.8|6960.8|6964.8|6950.8|4
1631037900000|2021-09-07 18:05:00|6964.8|6952.8|6965.8|6950.8|6965.8|6952.8|6964.8|6950.8|4
1631038200000|2021-09-07 18:10:00|6967.8|6958.8|6967.8|6959.8|6970.8|6959.8|6962.8|6953.8|10
1631038500000|2021-09-07 18:15:00|6970.8|6960.8|6967.8|6950.8|6977.8|6961.8|6964.8|6950.8|8
1631038800000|2021-09-07 18:20:00|6966.8|6954.8|6967.8|6957.8|6977.8|6957.8|6966.8|6954.8|4
1631039100000|2021-09-07 18:25:00|6971.8|6950.8|6967.8|6955.8|6973.8|6961.8|6962.8|6949.8|14
1631039400000|2021-09-07 18:30:00|6973.8|6953.8|6967.8|6957.8|6973.8|6957.8|6967.8|6953.8|2
1631039700000|2021-09-07 18:35:00|6973.8|6962.8|6977.8|6958.8|6977.8|6962.8|6967.8|6957.8|5
1631040000000|2021-09-07 18:40:00|6976.8||6975.8||6977.8||6974.8||4
1631040300000|2021-09-07 18:45:00|6974.8|6968.8|6979.8|6959.8|6980.8|6968.8|6973.8|6953.8|6
1631040600000|2021-09-07 18:50:00|6980.8|6972.8|6982.8|6959.8|6982.8|6972.8|6979.8|6959.8|4
1631040900000|2021-09-07 18:55:00|6984.8|6960.8|6981.8|6961.8|6986.8|6971.8|6973.3|6957.8|6
1631063700000|2021-09-08 01:15:00|6938.3|6934.3|6909.8|6905.8|6938.8|6934.8|6897.3|6893.3|157
1631064000000|2021-09-08 01:20:00|6910.3|6906.3|6927.8|6923.8|6936.8|6932.8|6909.3|6905.3|98
1631064300000|2021-09-08 01:25:00|6928.3|6924.3|6926.3|6922.3|6934.3|6930.3|6921.3|6917.3|66
1631064600000|2021-09-08 01:30:00|6925.8|6921.8|6899.8|6895.8|6939.8|6935.8|6898.8|6894.8|622
1631064900000|2021-09-08 01:35:00|6898.8|6894.8|6920.3|6916.3|6920.8|6916.8|6876.8|6872.8|415
1631065200000|2021-09-08 01:40:00|6920.8|6916.8|6934.8|6930.8|6943.8|6939.8|6918.8|6914.8|461
1631065500000|2021-09-08 01:45:00|6931.8|6927.8|6938.8|6934.8|6947.8|6943.8|6920.8|6916.8|303
1631065800000|2021-09-08 01:50:00|6938.3|6934.3|6951.8|6947.8|6962.8|6958.8|6933.8|6929.8|423
1631066100000|2021-09-08 01:55:00|6952.3|6948.3|6938.3|6934.3|6958.8|6954.8|6931.8|6927.8|223
1631066400000|2021-09-08 02:00:00|6938.8|6934.8|6935.8|6931.8|6943.3|6939.3|6917.8|6913.8|300
1631066700000|2021-09-08 02:05:00|6936.3|6932.3|6927.3|6923.3|6943.8|6939.8|6925.3|6921.3|177
1631067000000|2021-09-08 02:10:00|6927.8|6923.8|6927.8|6923.8|6930.8|6926.8|6910.8|6906.8|356
1631067300000|2021-09-08 02:15:00|6927.3|6923.3|6923.8|6919.8|6927.3|6923.3|6904.3|6900.3|475
1631067600000|2021-09-08 02:20:00|6923.3|6919.3|6905.8|6901.8|6926.3|6922.3|6899.8|6895.8|195
1631067900000|2021-09-08 02:25:00|6905.3|6901.3|6909.8|6905.8|6921.8|6917.8|6903.8|6899.8|198
1631068200000|2021-09-08 02:30:00|6910.3|6906.3|6872.8|6868.8|6910.3|6906.3|6872.8|6868.8|315
1631068500000|2021-09-08 02:35:00|6873.3|6869.3|6888.8|6884.8|6894.8|6890.8|6870.3|6866.3|252
1631068800000|2021-09-08 02:40:00|6888.3|6884.3|6898.3|6894.3|6902.8|6898.8|6881.8|6877.8|161
1631069100000|2021-09-08 02:45:00|6897.8|6893.8|6897.3|6893.3|6902.3|6898.3|6891.8|6887.8|154
1631069400000|2021-09-08 02:50:00|6897.8|6893.8|6891.8|6887.8|6899.8|6895.8|6882.8|6878.8|131
1631069700000|2021-09-08 02:55:00|6893.3|6889.3|6896.3|6892.3|6907.3|6903.3|6892.8|6888.8|128
1631070000000|2021-09-08 03:00:00|6895.8|6891.8|6888.8|6884.8|6909.3|6905.3|6887.3|6883.3|147
1631070300000|2021-09-08 03:05:00|6888.3|6884.3|6895.8|6891.8|6896.3|6892.3|6881.8|6877.8|273
1631070600000|2021-09-08 03:10:00|6896.3|6892.3|6879.3|6875.3|6896.3|6892.3|6877.8|6873.8|205
1631070900000|2021-09-08 03:15:00|6879.8|6875.8|6888.8|6884.8|6889.3|6885.3|6877.8|6873.8|140
1631071200000|2021-09-08 03:20:00|6889.3|6885.3|6872.3|6868.3|6889.3|6885.3|6870.3|6866.3|127
1631071500000|2021-09-08 03:25:00|6872.8|6868.8|6858.3|6854.3|6876.3|6872.3|6857.8|6853.8|460
1631071800000|2021-09-08 03:30:00|6857.8|6853.8|6840.8|6836.8|6858.3|6854.3|6836.3|6832.3|264
1631072100000|2021-09-08 03:35:00|6841.3|6837.3|6824.8|6820.8|6850.8|6846.8|6823.8|6819.8|154
1631072400000|2021-09-08 03:40:00|6824.3|6820.3|6827.3|6823.3|6830.8|6826.8|6816.3|6812.3|322
1631072700000|2021-09-08 03:45:00|6826.8|6822.8|6826.3|6822.3|6839.8|6835.8|6816.8|6812.8|176
1631073000000|2021-09-08 03:50:00|6826.8|6822.8|6834.8|6830.8|6835.8|6831.8|6822.8|6818.8|93
1631073300000|2021-09-08 03:55:00|6835.8|6831.8|6826.8|6822.8|6835.8|6831.8|6826.8|6822.8|52
1631073600000|2021-09-08 04:00:00|6837.3|6817.3|6836.8|6816.8|6837.8|6817.8|6836.8|6816.8|0
1631073900000|2021-09-08 04:05:00|6836.9|6816.9|6837.2|6817.2|6837.4|6817.4|6836.8|6816.8|0
1631074200000|2021-09-08 04:10:00|6837.3|6817.3|6837.3|6817.3|6837.5|6817.5|6836.8|6816.8|0
1631074500000|2021-09-08 04:15:00|6837.2|6817.2|6837.2|6817.2|6837.4|6817.4|6837.1|6817.1|0
1631074800000|2021-09-08 04:20:00|6837.4|6817.4|6838.4|6818.4|6838.4|6818.4|6837.3|6817.3|0
1631075100000|2021-09-08 04:25:00|6838.2|6818.2|6838.4|6818.4|6838.4|6818.4|6837.9|6817.9|0
1631075400000|2021-09-08 04:30:00|6838.2|6818.2|6838.6|6818.6|6839.1|6819.1|6838.1|6818.1|0
1631075700000|2021-09-08 04:35:00|6838.7|6818.7|6838.8|6818.8|6839|6819|6838.5|6818.5|0
1631076000000|2021-09-08 04:40:00|6838.7|6818.7|6838.4|6818.4|6838.7|6818.7|6838.2|6818.2|0
1631076300000|2021-09-08 04:45:00|6838.5|6818.5|6838.5|6818.5|6838.6|6818.6|6838.1|6818.1|0
1631076600000|2021-09-08 04:50:00|6838.4|6818.4|6838.4|6818.4|6838.5|6818.5|6838|6818|0
1631076900000|2021-09-08 04:55:00|6838.5|6818.5|6838.2|6818.2|6838.5|6818.5|6838|6818|0
1631077200000|2021-09-08 05:00:00|6823.8|6819.8|6841.8|6837.8|6846.3|6842.3|6823.8|6819.8|109
1631077500000|2021-09-08 05:05:00|6839.8|6835.8|6832.8|6828.8|6843.3|6839.3|6832.8|6828.8|126
1631077800000|2021-09-08 05:10:00|6833.3|6829.3|6840.8|6836.8|6846.3|6842.3|6832.8|6828.8|208
1631078100000|2021-09-08 05:15:00|6840.3|6836.3|6857.3|6853.3|6858.3|6854.3|6837.3|6833.3|200
1631078400000|2021-09-08 05:20:00|6857.8|6853.8|6869.3|6865.3|6870.8|6866.8|6856.3|6852.3|217
1631078700000|2021-09-08 05:25:00|6869.8|6865.8|6869.3|6865.3|6871.3|6867.3|6858.8|6854.8|170
1631079000000|2021-09-08 05:30:00|6868.8|6864.8|6862.8|6858.8|6870.3|6866.3|6854.8|6850.8|214
1631079300000|2021-09-08 05:35:00|6862.3|6858.3|6876.8|6872.8|6877.8|6873.8|6862.3|6858.3|126
1631079600000|2021-09-08 05:40:00|6876.3|6872.3|6878.8|6874.8|6878.8|6874.8|6866.3|6862.3|154
1631079900000|2021-09-08 05:45:00|6876.8|6872.8|6868.8|6864.8|6877.8|6873.8|6865.3|6861.3|141
1631080200000|2021-09-08 05:50:00|6869.3|6865.3|6866.8|6862.8|6871.8|6867.8|6862.3|6858.3|147
1631080500000|2021-09-08 05:55:00|6867.3|6863.3|6869.3|6865.3|6870.8|6866.8|6859.8|6855.8|113
1631080800000|2021-09-08 06:00:00|6869.8|6865.8|6859.3|6855.3|6869.8|6865.8|6851.3|6847.3|170
1631081100000|2021-09-08 06:05:00|6858.8|6854.8|6852.3|6848.3|6861.8|6857.8|6849.3|6845.3|118
1631081400000|2021-09-08 06:10:00|6852.8|6848.8|6860.3|6856.3|6860.8|6856.8|6850.3|6846.3|75
1631081700000|2021-09-08 06:15:00|6859.8|6855.8|6861.8|6857.8|6865.3|6861.3|6857.8|6853.8|92
1631082000000|2021-09-08 06:20:00|6861.3|6857.3|6860.8|6856.8|6864.3|6860.3|6856.3|6852.3|42
1631082300000|2021-09-08 06:25:00|6861.3|6857.3|6860.3|6856.3|6866.8|6862.8|6858.3|6854.3|88
1631082600000|2021-09-08 06:30:00|6860.8|6856.8|6865.3|6861.3|6868.8|6864.8|6855.3|6851.3|130
1631082900000|2021-09-08 06:35:00|6865.8|6861.8|6853.8|6849.8|6866.8|6862.8|6849.8|6845.8|128
1631083200000|2021-09-08 06:40:00|6853.3|6849.3|6855.3|6851.3|6860.3|6856.3|6850.3|6846.3|86
1631083500000|2021-09-08 06:45:00|6854.8|6850.8|6859.3|6855.3|6860.3|6856.3|6850.8|6846.8|75
1631083800000|2021-09-08 06:50:00|6859.8|6855.8|6856.3|6852.3|6861.3|6857.3|6855.3|6851.3|127
1631084100000|2021-09-08 06:55:00|6856.8|6852.8|6865.3|6861.3|6868.8|6864.8|6856.8|6852.8|147
1631084400000|2021-09-08 07:00:00|6865.8|6861.8|6849.3|6845.3|6865.8|6861.8|6846.3|6842.3|428
1631084700000|2021-09-08 07:05:00|6848.8|6844.8|6839.8|6835.8|6848.8|6844.8|6834.8|6830.8|175
1631085000000|2021-09-08 07:10:00|6840.3|6836.3|6833.8|6829.8|6841.3|6837.3|6833.3|6829.3|118
1631085300000|2021-09-08 07:15:00|6833.3|6829.3|6847.8|6843.8|6849.8|6845.8|6832.3|6828.3|134
1631085600000|2021-09-08 07:20:00|6848.3|6844.3|6845.8|6841.8|6850.8|6846.8|6838.8|6834.8|93
1631085900000|2021-09-08 07:25:00|6845.3|6841.3|6847.8|6843.8|6848.3|6844.3|6838.8|6834.8|100
1631086200000|2021-09-08 07:30:00|6847.3|6843.3|6839.3|6835.3|6847.8|6843.8|6838.3|6834.3|121
1631086500000|2021-09-08 07:35:00|6839.8|6835.8|6845.8|6841.8|6846.3|6842.3|6838.8|6834.8|73
1631086800000|2021-09-08 07:40:00|6846.3|6842.3|6842.8|6838.8|6847.3|6843.3|6841.3|6837.3|180
1631087100000|2021-09-08 07:45:00|6843.3|6839.3|6836.8|6832.8|6843.8|6839.8|6833.8|6829.8|289
1631087400000|2021-09-08 07:50:00|6836.3|6832.3|6842.3|6838.3|6844.3|6840.3|6835.3|6831.3|199
1631087700000|2021-09-08 07:55:00|6842.8|6838.8|6849.3|6845.3|6854.3|6850.3|6840.3|6836.3|243
1631088000000|2021-09-08 08:00:00|6849.8|6845.8|6855.8|6851.8|6860.8|6856.8|6839.3|6835.3|216
1631088300000|2021-09-08 08:05:00|6855.3|6851.3|6854.8|6850.8|6866.3|6862.3|6853.3|6849.3|334
1631088600000|2021-09-08 08:10:00|6854.3|6850.3|6856.8|6852.8|6862.8|6858.8|6853.3|6849.3|234
1631088900000|2021-09-08 08:15:00|6856.3|6852.3|6857.8|6853.8|6860.8|6856.8|6851.8|6847.8|17
1631089200000|2021-09-08 08:20:00|6857.3|6853.3|6862.3|6858.3|6862.3|6858.3|6853.8|6849.8|22
1631089500000|2021-09-08 08:25:00|6862.8|6858.8|6866.3|6862.3|6866.3|6862.3|6857.3|6853.3|34
1631089800000|2021-09-08 08:30:00|6874.2|6854.2|6872.1|6852.1|6874.4|6854.4|6870.3|6850.3|0
1631090100000|2021-09-08 08:35:00|6872.3|6852.3|6878.6|6858.6|6878.6|6858.6|6871.6|6851.6|0
1631090400000|2021-09-08 08:40:00|6878.7|6858.7|6879.5|6859.5|6879.5|6859.5|6875.5|6855.5|0
1631090700000|2021-09-08 08:45:00|6879.6|6859.6|6879.9|6859.9|6881.5|6861.5|6878|6858|0
1631091000000|2021-09-08 08:50:00|6879.6|6859.6|6879|6859|6880.5|6860.5|6877.9|6857.9|0
1631091300000|2021-09-08 08:55:00|6878.7|6858.7|6876.9|6856.9|6879|6859|6876.6|6856.6|0
1631091600000|2021-09-08 09:00:00|6876.6|6856.6|6877.6|6857.6|6879|6859|6875.7|6855.7|0
1631091900000|2021-09-08 09:05:00|6877.8|6857.8|6880.1|6860.1|6880.9|6860.9|6876.7|6856.7|0
1631092200000|2021-09-08 09:10:00|6880.2|6860.2|6880.3|6860.3|6880.6|6860.6|6877.7|6857.7|0
1631092500000|2021-09-08 09:15:00|6884.3|6854.3|6868.8|6855.8|6884.3|6859.8|6867.8|6848.8|1
1631092800000|2021-09-08 09:20:00|6869.8|6856.8|6877.8|6864.8|6879.8|6864.8|6869.8|6856.8|2
1631093100000|2021-09-08 09:25:00|6876.8|6865.8|6877.8|6865.8|6877.8|6870.8|6875.8|6861.8|9
1631093400000|2021-09-08 09:30:00|6880.8|6866.8|6879.8|6868.8|6882.8|6871.8|6877.8|6865.8|3
1631093700000|2021-09-08 09:35:00|6880.8|6869.8|6881.8|6870.8|6882.8|6871.8|6879.8|6868.8|0
1631094000000|2021-09-08 09:40:00|6882.8|6871.8|6879.8|6868.8|6882.8|6871.8|6878.8|6866.8|0
1631094300000|2021-09-08 09:45:00||6869.8||6865.8||6869.8||6864.8|0
1631094600000|2021-09-08 09:50:00|6878.8|6848.8|6877.8|6865.8|6879.8|6869.8|6876.8|6848.8|2
1631094900000|2021-09-08 09:55:00|6876.8|6866.8|6876.8|6865.8|6879.8|6869.8|6876.8|6862.8|7
1631095200000|2021-09-08 10:00:00|6877.8|6863.8|6875.8|6862.8|6877.8|6866.8|6874.8|6862.8|1
1631095500000|2021-09-08 10:05:00|6874.8|6863.8|6875.8|6864.8|6875.8|6864.8|6874.8|6861.8|0
1631095800000|2021-09-08 10:10:00|6874.8|6860.8|6875.8|6864.8|6875.8|6864.8|6874.8|6859.8|5
1631096100000|2021-09-08 10:15:00|6874.8|6862.8|6874.8|6865.8|6875.8|6865.8|6874.8|6856.8|19
1631096400000|2021-09-08 10:20:00|6875.8|6866.8|6878.8|6866.8|6878.8|6866.8|6874.8|6866.8|8
1631096700000|2021-09-08 10:25:00|6879.8|6865.8|6879.8|6868.8|6879.8|6868.8|6878.8|6862.8|0
1631097000000|2021-09-08 10:30:00|6882.8|6869.8|6884.8|6871.8|6884.8|6874.8|6882.8|6869.8|5
1631097300000|2021-09-08 10:35:00||6876.8||6871.8||6876.8||6870.8|1
1631097600000|2021-09-08 10:40:00||6872.8||6873.8||6873.8||6872.8|0
1631097900000|2021-09-08 10:45:00||6874.8||6873.8||6875.8||6871.8|0
1631098200000|2021-09-08 10:50:00|6883.8|6871.8|6887.8|6875.8|6888.8|6878.8|6882.8|6869.8|4
1631098500000|2021-09-08 10:55:00|6886.8|6876.8|6886.8|6872.8|6888.8|6876.8|6884.8|6869.8|0
1631098800000|2021-09-08 11:00:00|6885.8|6871.8|6881.8|6868.8|6887.8|6872.8|6881.8|6868.8|2
1631099100000|2021-09-08 11:05:00|6882.8|6869.8|6882.8|6871.8|6882.8|6871.8|6881.8|6867.8|0
1631099400000|2021-09-08 11:10:00|6881.8|6869.8|6882.8|6873.8|6882.8|6874.8|6881.8|6868.8|0
1631099700000|2021-09-08 11:15:00|6881.8|6870.8|6881.8|6870.8|6882.8|6875.8|6880.8|6868.8|0
1631100000000|2021-09-08 11:20:00|6880.8|6868.8|6880.8|6868.8|6882.8|6870.8|6879.8|6867.8|0
1631100300000|2021-09-08 11:25:00|6879.8|6866.8|6882.8|6870.8|6882.8|6870.8|6879.8|6866.8|0
1631100600000|2021-09-08 11:30:00||6867.8||6868.8||6870.8||6867.8|0
1631100900000|2021-09-08 11:35:00|6879.8|6867.8|6879.8|6867.8|6879.8|6870.8|6879.8|6867.8|0
1631101200000|2021-09-08 11:40:00|6882.8|6866.8|6880.8|6865.8|6882.8|6868.8|6879.8|6865.8|0
1631101500000|2021-09-08 11:45:00|6881.8|6866.8|6880.8|6865.8|6881.8|6867.8|6879.8|6864.8|0
1631101800000|2021-09-08 11:50:00|6879.8|6866.8|6881.8|6867.8|6882.8|6867.8|6879.8|6865.8|0
1631102100000|2021-09-08 11:55:00|6882.8|6868.8|6880.8|6865.8|6882.8|6869.8|6879.8|6864.8|0
1631102400000|2021-09-08 12:00:00|6879.8|6866.8|6880.8|6868.8|6881.8|6869.8|6878.8|6865.8|0
1631102700000|2021-09-08 12:05:00|6879.8|6867.8|6879.8|6863.8|6880.8|6868.8|6879.8|6863.8|0
1631103000000|2021-09-08 12:10:00|6880.8|6864.8|6879.8|6862.8|6880.8|6866.8|6879.8|6861.8|1
1631103300000|2021-09-08 12:15:00|6878.8|6863.8|6874.8|6859.8|6878.8|6864.8|6874.8|6859.8|0
1631103600000|2021-09-08 12:20:00|6875.8|6860.8|6876.8|6863.8|6876.8|6867.8|6872.8|6859.8|2
1631103900000|2021-09-08 12:25:00|6879.8|6864.8|6879.8|6866.8|6879.8|6867.8|6879.8|6860.8|0
1631104200000|2021-09-08 12:30:00|6878.8|6864.8|6879.8|6866.8|6879.8|6867.8|6878.8|6864.8|0
1631104500000|2021-09-08 12:35:00||6864.8||6870.8||6871.8||6864.8|1
1631104800000|2021-09-08 12:40:00|6881.8|6871.8|6880.8|6869.8|6881.8|6873.8|6880.8|6869.8|4
1631105100000|2021-09-08 12:45:00|6881.8|6870.8|6881.8|6870.8|6881.8|6871.8|6880.8|6868.8|1
1631105400000|2021-09-08 12:50:00|6880.8|6868.8|6869.8|6853.8|6881.8|6868.8|6860.8|6837.8|17
1631105700000|2021-09-08 12:55:00|6870.8|6854.8|6871.8|6856.8|6872.8|6858.8|6863.8|6853.8|4
1631106000000|2021-09-08 13:00:00|6872.8|6854.8|6870.8|6859.8|6872.8|6859.8|6866.8|6853.8|5
1631106300000|2021-09-08 13:05:00|6869.8|6856.8|6868.8|6851.8|6870.8|6859.8|6868.8|6845.8|3
1631106600000|2021-09-08 13:10:00|6866.8|6852.8|6866.8|6853.8|6866.8|6855.8|6864.8|6850.8|7
1631106900000|2021-09-08 13:15:00|6865.8|6851.8|6865.8|6847.8|6866.8|6853.8|6864.8|6842.8|3
1631107200000|2021-09-08 13:20:00|6866.8|6846.8|6867.8|6856.8|6869.8|6856.8|6865.8|6845.8|1
1631107500000|2021-09-08 13:25:00|6866.8|6857.8|6869.8|6853.8|6876.8|6862.8|6866.8|6849.8|7
1631107800000|2021-09-08 13:30:00|6868.8|6852.8|6844.8|6825.8|6869.8|6852.8|6843.8|6824.8|3
1631108100000|2021-09-08 13:35:00|6847.8|6815.8|6832.8|6817.8|6847.8|6820.8|6832.8|6814.8|1
1631108400000|2021-09-08 13:40:00|6831.8|6818.8|6826.8|6814.8|6832.8|6818.8|6820.8|6807.8|4
1631108700000|2021-09-08 13:45:00|6820.8|6812.8|6812.8|6795.8|6823.8|6812.8|6795.8|6782.8|48
1631109000000|2021-09-08 13:50:00|6811.8|6796.8|6802.8|6789.8|6812.8|6798.8|6801.8|6786.8|4
1631109300000|2021-09-08 13:55:00|6801.8|6790.8|6780.8|6766.8|6802.8|6790.8|6778.8|6766.8|45
1631109600000|2021-09-08 14:00:00|6781.8|6765.8|6781.8|6766.8|6794.8|6781.8|6779.8|6759.8|4
1631109900000|2021-09-08 14:05:00|6780.8|6773.8|6787.8|6772.8|6787.8|6773.8|6778.8|6766.8|44
1631110200000|2021-09-08 14:10:00|6786.8|6773.8|6786.8|6772.8|6787.8|6774.8|6786.8|6772.8|5
1631110500000|2021-09-08 14:15:00|6785.8|6766.8|6782.8|6765.8|6785.8|6768.8|6779.8|6759.8|22
1631110800000|2021-09-08 14:20:00|6784.8|6759.8|6787.8|6773.8|6825.3|6795.3|6782.8|6759.8|18
1631111100000|2021-09-08 14:25:00|6779.8|6767.8|6777.8|6760.8|6779.8|6767.8|6769.8|6759.8|7
1631111400000|2021-09-08 14:30:00|6778.8|6761.8|6762.8|6749.8|6778.8|6763.8|6758.8|6746.8|8
1631111700000|2021-09-08 14:35:00|6758.8|6746.8|6755.8|6745.8|6762.8|6748.8|6751.8|6740.8|13
1631112000000|2021-09-08 14:40:00|6754.8|6739.8|6744.8|6732.8|6755.8|6745.8|6743.8|6729.8|16
1631112300000|2021-09-08 14:45:00|6743.8|6724.8|6754.8|6741.8|6755.8|6741.8|6739.8|6724.8|18
1631112600000|2021-09-08 14:50:00|6756.8|6742.8|6742.8|6731.8|6776.8|6746.8|6742.8|6723.8|13
1631112900000|2021-09-08 14:55:00|6746.8|6726.8|6750.8|6741.8|6750.8|6741.8|6734.8|6724.8|8
1631113200000|2021-09-08 15:00:00|6753.8|6742.8|6754.8|6742.8|6761.8|6750.8|6753.8|6738.8|7
1631113500000|2021-09-08 15:05:00|6751.8|6741.8|6750.8|6734.8|6754.8|6745.8|6750.8|6731.8|5
1631113800000|2021-09-08 15:10:00|6752.8|6735.8|6759.8|6745.8|6760.8|6748.8|6750.8|6735.8|5
1631114100000|2021-09-08 15:15:00|6760.8|6746.8|6758.8|6742.8|6762.8|6751.8|6758.8|6742.8|6
1631114400000|2021-09-08 15:20:00|6759.8|6741.8|6763.8|6747.8|6770.8|6754.8|6759.8|6741.8|17
1631114700000|2021-09-08 15:25:00|6762.8|6745.8|6756.8|6740.8|6762.8|6748.8|6751.8|6736.8|45
1631115000000|2021-09-08 15:30:00|6757.8|6741.8|6757.8|6740.8|6761.8|6744.8|6752.8|6740.8|3
1631115300000|2021-09-08 15:35:00|6755.8|6741.8|6761.8|6745.8|6762.8|6746.8|6755.8|6741.8|4
1631115600000|2021-09-08 15:40:00|6763.8|6746.8|6759.8|6742.8|6764.8|6747.8|6757.8|6742.8|4
1631115900000|2021-09-08 15:45:00|6764.8|6743.8|6757.8|6741.8|6765.8|6746.8|6757.8|6741.8|5
1631116200000|2021-09-08 15:50:00|6760.8|6736.8|6745.8|6731.8|6760.8|6736.8|6745.8|6731.8|2
1631116500000|2021-09-08 15:55:00||6730.8||6733.8||6734.8||6730.8|0
1631116800000|2021-09-08 16:00:00|6744.8|6736.8|6751.8|6735.8|6755.8|6738.8|6744.8|6730.8|3
1631117100000|2021-09-08 16:05:00|6753.8|6734.8|6756.8|6738.8|6757.8|6739.8|6749.8|6730.8|0
1631117400000|2021-09-08 16:10:00|6757.8|6739.8|6758.8|6742.8|6760.8|6743.8|6754.8|6737.8|0
1631117700000|2021-09-08 16:15:00|6760.8|6743.8|6752.8|6739.8|6762.8|6743.8|6752.8|6736.8|11
1631118000000|2021-09-08 16:20:00|6754.8|6736.8|6740.8|6730.8|6754.8|6737.8|6739.8|6722.8|24
1631118300000|2021-09-08 16:25:00|6739.8|6722.8|6733.8|6722.8|6747.8|6730.8|6732.8|6718.8|8
1631118600000|2021-09-08 16:30:00|6732.8|6718.8|6738.8|6722.8|6738.8|6726.8|6728.8|6718.8|8
1631118900000|2021-09-08 16:35:00|6741.8|6723.8|6741.8|6720.8|6741.8|6723.8|6739.8|6719.8|0
1631119200000|2021-09-08 16:40:00|6744.8|6719.8|6742.8|6724.8|6746.8|6726.8|6741.8|6719.8|0
1631119500000|2021-09-08 16:45:00|6741.8|6721.8|6736.8|6719.8|6741.8|6721.8|6736.8|6719.8|0
1631119800000|2021-09-08 16:50:00|6735.8|6718.8|6732.8|6718.8|6736.8|6718.8|6732.8|6718.8|0
1631120100000|2021-09-08 16:55:00|6733.8|6716.8|6727.8|6707.8|6733.8|6716.8|6719.8|6706.8|7
1631120400000|2021-09-08 17:00:00|6726.8|6708.8|6728.8|6711.8|6747.8|6717.8|6726.8|6707.8|1
1631120700000|2021-09-08 17:05:00|6727.8|6712.8|6727.8|6711.8|6727.8|6712.8|6727.8|6708.8|0
1631121000000|2021-09-08 17:10:00|6722.8||6722.8||6722.8||6722.8||1
1631121300000|2021-09-08 17:15:00|6721.8|6708.8|6719.8|6707.8|6722.8|6708.8|6717.8|6706.8|2
1631121600000|2021-09-08 17:20:00|6718.8|6706.8|6719.8|6707.8|6721.8|6707.8|6718.8|6706.8|0
1631121900000|2021-09-08 17:25:00|6720.8|6706.8|6727.8|6715.8|6727.8|6715.8|6719.8|6706.8|3
1631122200000|2021-09-08 17:30:00|6728.8|6716.8|6728.8|6715.8|6728.8|6716.8|6728.8|6715.8|0
1631122500000|2021-09-08 17:35:00|6727.8|6716.8|6727.8|6707.8|6727.8|6719.8|6727.8|6707.8|3
1631122800000|2021-09-08 17:40:00|6720.8|6718.8|6727.8|6709.8|6727.8|6718.8|6719.8|6706.8|2
1631123100000|2021-09-08 17:45:00||6710.8||6709.8||6711.8||6708.8|0
1631123400000|2021-09-08 17:50:00||6710.8||6710.8||6710.8||6710.8|0
1631123700000|2021-09-08 17:55:00|6724.8|6707.8|6720.8|6707.8|6724.8|6707.8|6720.8|6707.8|1
1631124000000|2021-09-08 18:00:00|6719.8|6708.8|6736.8|6722.8|6738.8|6723.8|6719.8|6707.8|10
1631124300000|2021-09-08 18:05:00|6737.8|6723.8|6736.8|6724.8|6739.8|6725.8|6735.8|6722.8|2
1631124600000|2021-09-08 18:10:00|6738.8|6723.8|6736.8|6724.8|6738.8|6726.8|6733.8|6723.8|1
1631124900000|2021-09-08 18:15:00|6737.8|6725.8|6739.8|6725.8|6748.8|6725.8|6737.8|6724.8|0
1631125200000|2021-09-08 18:20:00|6744.8|6724.8|6738.8|6724.8|6744.8|6725.8|6738.8|6724.8|0
1631125500000|2021-09-08 18:25:00|6739.8|6725.8|6737.8|6724.8|6744.8|6725.8|6732.8|6724.8|1
1631125800000|2021-09-08 18:30:00|6738.8|6725.8|6734.8|6724.8|6738.8|6725.8|6733.8|6724.8|0
1631126100000|2021-09-08 18:35:00|6733.8|6725.8|6734.8|6725.8|6734.8|6725.8|6733.8|6724.8|0
1631126400000|2021-09-08 18:40:00|6733.8|6726.8|6740.8|6727.8|6740.8|6727.8|6732.8|6723.8|5
1631126700000|2021-09-08 18:45:00|6739.8|6726.8|6739.8|6728.8|6740.8|6728.8|6737.8|6726.8|2
1631127000000|2021-09-08 18:50:00|6738.8|6726.8|6735.8|6726.8|6738.8|6727.8|6735.8|6726.8|1
1631127300000|2021-09-08 18:55:00|6737.8|6723.8|6742.3|6722.3|6742.3|6727.3|6733.3|6722.3|1
1631150100000|2021-09-09 01:15:00|6725.3|6721.3|6738.3|6734.3|6739.3|6735.3|6720.8|6716.8|65
1631150400000|2021-09-09 01:20:00|6738.8|6734.8|6746.8|6742.8|6749.8|6745.8|6729.8|6725.8|118
1631150700000|2021-09-09 01:25:00|6747.3|6743.3|6743.8|6739.8|6755.3|6751.3|6739.3|6735.3|64
1631151000000|2021-09-09 01:30:00|6743.3|6739.3|6735.3|6731.3|6743.3|6739.3|6677.8|6673.8|858
1631151300000|2021-09-09 01:35:00|6733.8|6729.8|6705.3|6701.3|6741.3|6737.3|6698.8|6694.8|422
1631151600000|2021-09-09 01:40:00|6704.8|6700.8|6708.8|6704.8|6714.3|6710.3|6686.3|6682.3|438
1631151900000|2021-09-09 01:45:00|6710.3|6706.3|6693.8|6689.8|6710.3|6706.3|6681.3|6677.3|449
1631152200000|2021-09-09 01:50:00|6694.3|6690.3|6721.3|6717.3|6726.8|6722.8|6686.8|6682.8|379
1631152500000|2021-09-09 01:55:00|6720.8|6716.8|6709.3|6705.3|6723.3|6719.3|6701.8|6697.8|246
1631152800000|2021-09-09 02:00:00|6710.3|6706.3|6694.8|6690.8|6726.3|6722.3|6693.3|6689.3|296
1631153100000|2021-09-09 02:05:00|6695.3|6691.3|6689.3|6685.3|6695.3|6691.3|6676.8|6672.8|275
1631153400000|2021-09-09 02:10:00|6688.8|6684.8|6709.8|6705.8|6714.8|6710.8|6688.3|6684.3|231
1631153700000|2021-09-09 02:15:00|6709.3|6705.3|6696.3|6692.3|6717.3|6713.3|6696.3|6692.3|96
1631154000000|2021-09-09 02:20:00|6695.8|6691.8|6685.3|6681.3|6704.8|6700.8|6683.3|6679.3|170
1631154300000|2021-09-09 02:25:00|6685.8|6681.8|6695.3|6691.3|6696.8|6692.8|6677.3|6673.3|150
1631154600000|2021-09-09 02:30:00|6695.8|6691.8|6683.3|6679.3|6697.3|6693.3|6683.3|6679.3|82
1631154900000|2021-09-09 02:35:00|6682.8|6678.8|6698.8|6694.8|6701.3|6697.3|6682.3|6678.3|97
1631155200000|2021-09-09 02:40:00|6699.3|6695.3|6692.8|6688.8|6703.3|6699.3|6692.3|6688.3|107
1631155500000|2021-09-09 02:45:00|6692.3|6688.3|6678.3|6674.3|6692.3|6688.3|6669.8|6665.8|212
1631155800000|2021-09-09 02:50:00|6677.8|6673.8|6674.3|6670.3|6692.3|6688.3|6672.3|6668.3|97
1631156100000|2021-09-09 02:55:00|6674.8|6670.8|6689.3|6685.3|6693.3|6689.3|6671.8|6667.8|107
1631156400000|2021-09-09 03:00:00|6688.8|6684.8|6699.8|6695.8|6700.3|6696.3|6681.8|6677.8|116
1631156700000|2021-09-09 03:05:00|6698.8|6694.8|6702.3|6698.3|6704.3|6700.3|6694.8|6690.8|134
1631157000000|2021-09-09 03:10:00|6701.8|6697.8|6691.8|6687.8|6705.3|6701.3|6690.8|6686.8|122
1631157300000|2021-09-09 03:15:00|6691.3|6687.3|6670.3|6666.3|6691.8|6687.8|6669.8|6665.8|192
1631157600000|2021-09-09 03:20:00|6669.8|6665.8|6662.8|6658.8|6671.3|6667.3|6653.3|6649.3|217
1631157900000|2021-09-09 03:25:00|6663.3|6659.3|6657.3|6653.3|6668.8|6664.8|6652.8|6648.8|120
1631158200000|2021-09-09 03:30:00|6656.8|6652.8|6666.3|6662.3|6667.8|6663.8|6650.8|6646.8|94
1631158500000|2021-09-09 03:35:00|6665.8|6661.8|6670.3|6666.3|6674.8|6670.8|6665.3|6661.3|35
1631158800000|2021-09-09 03:40:00|6670.8|6666.8|6679.3|6675.3|6679.3|6675.3|6667.8|6663.8|49
1631159100000|2021-09-09 03:45:00|6678.8|6674.8|6673.3|6669.3|6684.3|6680.3|6666.8|6662.8|59
1631159400000|2021-09-09 03:50:00|6673.8|6669.8|6671.3|6667.3|6675.8|6671.8|6668.3|6664.3|60
1631159700000|2021-09-09 03:55:00|6670.8|6666.8|6664.3|6660.3|6673.3|6669.3|6662.3|6658.3|35
1631160000000|2021-09-09 04:00:00|6672.3|6652.3|6672.3|6652.3|6672.3|6652.3|6672.3|6652.3|0
1631163600000|2021-09-09 05:00:00|6653.8|6649.8|6627.3|6623.3|6653.8|6649.8|6626.3|6622.3|212
1631163900000|2021-09-09 05:05:00|6626.8|6622.8|6626.8|6622.8|6630.8|6626.8|6615.8|6611.8|241
1631164200000|2021-09-09 05:10:00|6627.3|6623.3|6646.3|6642.3|6647.8|6643.8|6623.3|6619.3|258
1631164500000|2021-09-09 05:15:00|6645.8|6641.8|6638.3|6634.3|6649.3|6645.3|6636.8|6632.8|166
1631164800000|2021-09-09 05:20:00|6637.8|6633.8|6638.8|6634.8|6643.3|6639.3|6633.3|6629.3|146
1631165100000|2021-09-09 05:25:00|6638.3|6634.3|6620.8|6616.8|6641.3|6637.3|6618.8|6614.8|118
1631165400000|2021-09-09 05:30:00|6620.3|6616.3|6609.8|6605.8|6622.8|6618.8|6606.8|6602.8|160
1631165700000|2021-09-09 05:35:00|6610.3|6606.3|6625.3|6621.3|6625.3|6621.3|6610.3|6606.3|130
1631166000000|2021-09-09 05:40:00|6624.8|6620.8|6615.3|6611.3|6627.3|6623.3|6609.8|6605.8|128
1631166300000|2021-09-09 05:45:00|6614.8|6610.8|6628.8|6624.8|6630.3|6626.3|6614.8|6610.8|135
1631166600000|2021-09-09 05:50:00|6628.3|6624.3|6617.8|6613.8|6628.8|6624.8|6614.3|6610.3|107
1631166900000|2021-09-09 05:55:00|6618.3|6614.3|6618.8|6614.8|6626.8|6622.8|6617.3|6613.3|164
1631167200000|2021-09-09 06:00:00|6618.3|6614.3|6629.8|6625.8|6629.8|6625.8|6616.3|6612.3|97
1631167500000|2021-09-09 06:05:00|6630.3|6626.3|6631.8|6627.8|6634.8|6630.8|6627.3|6623.3|109
1631167800000|2021-09-09 06:10:00|6631.3|6627.3|6640.3|6636.3|6641.3|6637.3|6628.3|6624.3|68
1631168100000|2021-09-09 06:15:00|6641.3|6637.3|6633.3|6629.3|6646.8|6642.8|6630.8|6626.8|154
1631168400000|2021-09-09 06:20:00|6632.8|6628.8|6619.8|6615.8|6635.3|6631.3|6619.3|6615.3|65
1631168700000|2021-09-09 06:25:00|6620.3|6616.3|6620.3|6616.3|6622.8|6618.8|6615.3|6611.3|109
1631169000000|2021-09-09 06:30:00|6620.8|6616.8|6619.8|6615.8|6624.8|6620.8|6615.8|6611.8|108
1631169300000|2021-09-09 06:35:00|6620.3|6616.3|6618.3|6614.3|6625.8|6621.8|6617.8|6613.8|96
1631169600000|2021-09-09 06:40:00|6618.8|6614.8|6621.3|6617.3|6623.3|6619.3|6615.8|6611.8|56
1631169900000|2021-09-09 06:45:00|6620.8|6616.8|6613.8|6609.8|6624.3|6620.3|6613.8|6609.8|83
1631170200000|2021-09-09 06:50:00|6614.3|6610.3|6615.8|6611.8|6624.8|6620.8|6611.8|6607.8|122
1631170500000|2021-09-09 06:55:00|6615.3|6611.3|6607.8|6603.8|6618.8|6614.8|6607.8|6603.8|59
1631170800000|2021-09-09 07:00:00|6607.3|6603.3|6598.8|6594.8|6609.8|6605.8|6597.3|6593.3|183
1631171100000|2021-09-09 07:05:00|6599.3|6595.3|6606.3|6602.3|6615.8|6611.8|6596.8|6592.8|119
1631171400000|2021-09-09 07:10:00|6605.8|6601.8|6617.8|6613.8|6617.8|6613.8|6603.8|6599.8|84
1631171700000|2021-09-09 07:15:00|6618.3|6614.3|6618.8|6614.8|6625.8|6621.8|6617.8|6613.8|180
1631172000000|2021-09-09 07:20:00|6618.3|6614.3|6622.8|6618.8|6624.8|6620.8|6616.8|6612.8|178
1631172300000|2021-09-09 07:25:00|6621.8|6617.8|6623.8|6619.8|6627.3|6623.3|6617.8|6613.8|177
1631172600000|2021-09-09 07:30:00|6624.3|6620.3|6619.8|6615.8|6627.8|6623.8|6619.3|6615.3|147
1631172900000|2021-09-09 07:35:00|6619.3|6615.3|6576.8|6572.8|6624.8|6620.8|6576.3|6572.3|333
1631173200000|2021-09-09 07:40:00|6576.3|6572.3|6556.8|6552.8|6579.3|6575.3|6550.3|6546.3|417
1631173500000|2021-09-09 07:45:00|6557.3|6553.3|6569.8|6565.8|6571.3|6567.3|6552.3|6548.3|571
1631173800000|2021-09-09 07:50:00|6568.8|6564.8|6576.8|6572.8|6585.8|6581.8|6566.8|6562.8|699
1631174100000|2021-09-09 07:55:00|6577.8|6573.8|6555.3|6551.3|6577.8|6573.8|6554.3|6550.3|354
1631174400000|2021-09-09 08:00:00|6554.8|6550.8|6569.8|6565.8|6569.8|6565.8|6543.3|6539.3|288
1631174700000|2021-09-09 08:05:00|6570.3|6566.3|6560.8|6556.8|6572.8|6568.8|6550.3|6546.3|451
1631175000000|2021-09-09 08:10:00|6559.3|6555.3|6543.8|6539.8|6561.8|6557.8|6533.8|6529.8|333
1631175300000|2021-09-09 08:15:00|6542.3|6538.3|6534.3|6530.3|6553.8|6549.8|6532.8|6528.8|406
1631175600000|2021-09-09 08:20:00|6533.8|6529.8|6517.3|6513.3|6534.8|6530.8|6511.3|6507.3|371
1631175900000|2021-09-09 08:25:00|6515.8|6511.8|6509.3|6505.3|6517.8|6513.8|6506.3|6502.3|232
1631176200000|2021-09-09 08:30:00|6517.3|6497.3|6517.3|6497.3|6517.3|6497.3|6517.3|6497.3|0
1631178900000|2021-09-09 09:15:00|6511.3|6481.3|6528.8|6506.8|6530.8|6507.8|6502.8|6474.8|18
1631179200000|2021-09-09 09:20:00|6530.8|6507.8|6529.8|6509.8|6533.8|6511.8|6526.8|6505.8|0
1631179500000|2021-09-09 09:25:00|6528.8|6510.8|6528.8|6514.8|6529.8|6520.8|6526.8|6508.8|2
1631179800000|2021-09-09 09:30:00|6533.8|6516.8|6544.8|6531.8|6552.8|6536.8|6533.8|6516.8|11
1631180100000|2021-09-09 09:35:00|6543.8|6522.8|6542.8|6523.8|6543.8|6531.8|6531.8|6513.8|3
1631180400000|2021-09-09 09:40:00|6543.8|6524.8|6534.8|6515.8|6547.8|6535.8|6534.8|6515.8|3
1631180700000|2021-09-09 09:45:00|6533.8|6514.8|6537.8|6520.8|6539.8|6522.8|6529.8|6514.8|1
1631181000000|2021-09-09 09:50:00|6536.8|6517.8|6539.8|6528.8|6545.8|6529.8|6535.8|6517.8|0
1631181300000|2021-09-09 09:55:00|6540.8|6523.8|6542.8|6531.8|6545.8|6536.8|6540.8|6523.8|13
1631181600000|2021-09-09 10:00:00|6541.8||6542.8||6542.8||6538.8||4
1631181900000|2021-09-09 10:05:00|6543.8|6532.8|6541.8|6531.8|6544.8|6532.8|6540.8|6531.8|4
1631182200000|2021-09-09 10:10:00|6540.8|6532.8|6541.8|6532.8|6542.8|6532.8|6540.8|6532.8|5
1631182500000|2021-09-09 10:15:00|6542.8||6542.8||6542.8||6541.8||1
1631182800000|2021-09-09 10:20:00|6541.8|6530.8|6541.8|6530.8|6542.8|6530.8|6539.8|6530.8|3
1631183100000|2021-09-09 10:25:00|6540.8||6541.8||6541.8||6539.8||0
1631183400000|2021-09-09 10:30:00|6540.8||6541.8||6541.8||6539.8||0
1631183700000|2021-09-09 10:35:00|6540.8|6529.8|6536.8|6526.8|6540.8|6529.8|6533.8|6526.8|5
1631184000000|2021-09-09 10:40:00|6537.8|6527.8|6536.8|6526.8|6539.8|6527.8|6535.8|6526.8|3
1631184300000|2021-09-09 10:45:00|6535.8|6527.8|6539.8|6527.8|6539.8|6527.8|6533.8|6527.8|22
1631184600000|2021-09-09 10:50:00|6540.8|6526.8|6538.8|6519.8|6540.8|6527.8|6538.8|6518.8|25
1631184900000|2021-09-09 10:55:00|6537.8|6518.8|6536.8|6520.8|6537.8|6521.8|6536.8|6518.8|0
1631185200000|2021-09-09 11:00:00|6537.8|6521.8|6547.8|6534.8|6547.8|6535.8|6537.8|6520.8|36
1631185500000|2021-09-09 11:05:00|6546.8|6535.8|6546.8|6533.8|6550.8|6538.8|6546.8|6533.8|36
1631185800000|2021-09-09 11:10:00|6547.8||6546.8||6548.8||6545.8||0
1631186100000|2021-09-09 11:15:00|6545.8||6543.8||6547.8||6543.8||0
1631186400000|2021-09-09 11:20:00|6544.8|6536.8|6545.8|6533.8|6547.8|6536.8|6542.8|6533.8|2
1631186700000|2021-09-09 11:25:00|6544.8|6534.8|6545.8|6533.8|6546.8|6534.8|6543.8|6533.8|0
1631187000000|2021-09-09 11:30:00|6546.8|6535.8|6570.8|6553.8|6571.8|6556.8|6546.8|6535.8|46
1631187300000|2021-09-09 11:35:00|6569.8|6556.8|6578.8|6558.8|6582.8|6559.8|6567.8|6553.8|51
1631187600000|2021-09-09 11:40:00|6582.8|6559.8|6573.8|6547.8|6582.8|6559.8|6567.8|6540.3|14
1631187900000|2021-09-09 11:45:00|6575.8|6556.8|6571.8|6557.8|6580.8|6559.8|6563.8|6546.8|4
1631188200000|2021-09-09 11:50:00|6575.8|6558.8|6575.8|6563.8|6579.8|6563.8|6573.8|6557.8|0
1631188500000|2021-09-09 11:55:00|6576.8|6564.8|6579.8|6564.8|6580.8|6564.8|6575.8|6563.8|21
1631188800000|2021-09-09 12:00:00|6580.8|6563.8|6581.8|6568.8|6581.8|6571.8|6580.8|6563.8|6
1631189100000|2021-09-09 12:05:00|6580.8|6569.8|6577.8|6564.8|6581.8|6569.8|6576.8|6563.8|8
1631189400000|2021-09-09 12:10:00|6576.8|6567.8|6579.8|6567.8|6580.8|6567.8|6574.8|6563.8|2
1631189700000|2021-09-09 12:15:00|6580.8|6568.8|6574.8|6563.8|6582.8|6569.8|6574.8|6563.8|12
1631190000000|2021-09-09 12:20:00|6573.8|6562.8|6576.8|6568.8|6577.8|6568.8|6568.8|6557.8|112
1631190300000|2021-09-09 12:25:00|6577.8|6563.8|6577.8|6563.8|6582.8|6563.8|6577.8|6563.8|0
1631190600000|2021-09-09 12:30:00|6578.8|6562.8|6577.8|6563.8|6578.8|6563.8|6572.8|6562.8|0
1631190900000|2021-09-09 12:35:00|6576.8|6562.8|6575.8|6563.8|6577.8|6563.8|6571.8|6562.8|1
1631191200000|2021-09-09 12:40:00|6576.8|6562.8|6575.8|6563.8|6576.8|6563.8|6574.8|6562.8|1
1631191500000|2021-09-09 12:45:00|6574.8|6562.8|6582.8|6570.8|6582.8|6570.8|6574.8|6562.8|9
1631191800000|2021-09-09 12:50:00|6586.8|6571.8|6588.8|6576.8|6589.8|6577.8|6586.8|6571.8|3
1631192100000|2021-09-09 12:55:00|6587.8|6575.8|6583.8|6565.8|6587.8|6576.8|6583.8|6564.8|2
1631192400000|2021-09-09 13:00:00|6582.8|6566.8|6583.8|6566.8|6583.8|6567.8|6578.8|6562.8|2
1631192700000|2021-09-09 13:05:00|6582.8|6563.8|6589.8|6572.8|6589.8|6573.8|6580.8|6563.8|0
1631193000000|2021-09-09 13:10:00|6588.8|6571.8|6589.8|6576.8|6589.8|6579.8|6588.8|6571.8|7
1631193300000|2021-09-09 13:15:00|6588.8|6577.8|6589.8|6578.8|6589.8|6578.8|6588.8|6577.8|2
1631193600000|2021-09-09 13:20:00|6588.8|6580.8|6595.8|6584.8|6596.8|6584.8|6588.8|6580.8|9
1631193900000|2021-09-09 13:25:00|6594.8|6585.8|6590.8|6577.8|6595.8|6586.8|6588.8|6577.8|4
1631194200000|2021-09-09 13:30:00|6589.8|6578.8|6588.8|6572.8|6590.8|6579.8|6575.8|6563.8|25
1631194500000|2021-09-09 13:35:00|6587.8|6571.8|6634.8|6619.8|6634.8|6623.8|6584.8|6571.8|43
1631194800000|2021-09-09 13:40:00|6628.8|6618.8|6632.8|6618.8|6634.8|6622.8|6624.8|6614.8|9
1631195100000|2021-09-09 13:45:00|6631.8|6617.8|6626.8|6614.8|6633.8|6619.8|6626.8|6609.8|17
1631195400000|2021-09-09 13:50:00|6628.8|6616.8|6627.8|6614.8|6633.8|6624.8|6622.8|6610.8|7
1631195700000|2021-09-09 13:55:00|6629.8|6615.8|6632.8|6621.8|6633.8|6626.8|6627.8|6615.8|8
1631196000000|2021-09-09 14:00:00|6633.8|6622.8|6645.8|6629.8|6650.8|6636.8|6633.8|6622.8|34
1631196300000|2021-09-09 14:05:00|6644.8|6625.8|6645.8|6627.8|6648.8|6627.8|6641.8|6623.8|3
1631196600000|2021-09-09 14:10:00|6644.8|6626.8|6639.8|6624.8|6645.8|6634.8|6639.8|6624.8|2
1631196900000|2021-09-09 14:15:00|6642.8|6623.8|6645.8|6633.8|6645.8|6633.8|6640.8|6623.8|3
1631197200000|2021-09-09 14:20:00|6648.8|6636.8|6665.8|6648.8|6670.8|6656.8|6648.8|6636.8|5
1631197500000|2021-09-09 14:25:00|6670.8|6658.8|6671.8|6661.8|6678.8|6662.8|6666.8|6648.8|10
1631197800000|2021-09-09 14:30:00|6678.8|6662.8|6685.8|6671.8|6685.8|6671.8|6671.8|6661.8|17
1631198100000|2021-09-09 14:35:00|6688.8|6672.8|6686.8|6675.8|6688.8|6680.8|6682.8|6671.8|5
1631198400000|2021-09-09 14:40:00|6684.8|6671.8|6684.8|6672.8|6689.8|6678.8|6677.8|6666.8|11
1631198700000|2021-09-09 14:45:00|6687.8|6673.8|6689.8|6677.8|6689.8|6680.8|6687.8|6673.8|9
1631199000000|2021-09-09 14:50:00|6688.8|6675.8|6684.8|6672.8|6689.8|6675.8|6682.8|6672.8|8
1631199300000|2021-09-09 14:55:00|6683.8|6675.8|6681.8|6665.8|6687.8|6675.8|6681.8|6665.8|6
1631199600000|2021-09-09 15:00:00|6678.8|6664.8|6683.8|6672.8|6684.8|6672.8|6675.8|6664.8|1
1631199900000|2021-09-09 15:05:00|6684.8|6670.8|6683.8|6666.8|6687.8|6674.8|6675.8|6666.8|4
1631200200000|2021-09-09 15:10:00|6684.8|6667.8|6682.8|6673.8|6684.8|6673.8|6682.8|6667.8|0
1631200500000|2021-09-09 15:15:00|6687.8|6674.8|6681.8|6672.8|6687.8|6676.8|6678.8|6668.8|8
1631200800000|2021-09-09 15:20:00|6682.8|6668.8|6679.8|6662.8|6682.8|6672.8|6667.8|6660.8|16
1631201100000|2021-09-09 15:25:00|6677.8|6663.8|6671.8|6655.8|6677.8|6666.8|6671.8|6655.8|3
1631201400000|2021-09-09 15:30:00|6675.8|6657.8|6669.8|6658.8|6675.8|6660.8|6669.8|6656.8|3
1631201700000|2021-09-09 15:35:00|6665.8|6656.8|6664.8|6649.8|6665.8|6658.8|6662.8|6648.8|9
1631202000000|2021-09-09 15:40:00|6665.8|6650.8|6665.8|6650.8|6665.8|6658.8|6664.8|6649.8|1
1631202300000|2021-09-09 15:45:00|6664.8|6651.8|6657.8|6642.8|6665.8|6651.8|6657.8|6638.8|0
1631202600000|2021-09-09 15:50:00|6658.8|6643.8|6658.8|6642.8|6658.8|6644.8|6652.8|6639.8|3
1631202900000|2021-09-09 15:55:00|6659.8|6641.8|6664.8|6654.8|6664.8|6654.8|6659.8|6640.8|5
1631203200000|2021-09-09 16:00:00|6663.8|6644.8|6652.8|6641.8|6664.8|6644.8|6649.8|6638.8|10
1631203500000|2021-09-09 16:05:00|6655.8|6642.8|6654.8|6642.8|6655.8|6643.8|6653.8|6641.8|1
1631203800000|2021-09-09 16:10:00|6655.8|6643.8|6659.8|6645.8|6659.8|6645.8|6655.8|6643.8|3
1631204100000|2021-09-09 16:15:00|6655.8|6646.8|6655.8|6646.8|6655.8|6647.8|6655.8|6644.8|0
1631204400000|2021-09-09 16:20:00|6659.8|6650.8|6663.8|6650.8|6663.8|6650.8|6659.8|6650.8|2
1631204700000|2021-09-09 16:25:00|6664.8||6664.8||6664.8||6663.8||0
1631205000000|2021-09-09 16:30:00|6663.8|6647.8|6667.8|6651.8|6668.8|6651.8|6661.8|6644.8|1
1631205300000|2021-09-09 16:35:00||6650.8||6650.8||6650.8||6650.8|0
1631205900000|2021-09-09 16:45:00||6651.8||6652.8||6652.8||6651.8|0
1631206500000|2021-09-09 16:55:00|6666.8|6651.8|6667.8|6650.8|6668.8|6655.8|6664.8|6650.8|2
1631206800000|2021-09-09 17:00:00|6668.8|6651.8|6668.8|6651.8|6668.8|6651.8|6658.8|6650.8|2
1631207100000|2021-09-09 17:05:00|6667.8||6668.8||6668.8||6667.8||1
1631207400000|2021-09-09 17:10:00|6673.8|6652.8|6673.8|6652.8|6673.8|6652.8|6664.8|6652.8|1
1631207700000|2021-09-09 17:15:00|6682.8|6654.8|6677.8|6655.8|6682.8|6656.8|6674.8|6654.8|0
1631208000000|2021-09-09 17:20:00|6678.8|6654.8|6646.8|6628.8|6678.8|6654.8|6644.8|6628.8|10
1631208300000|2021-09-09 17:25:00|6645.8|6624.8|6646.8|6627.8|6646.8|6628.8|6639.8|6620.8|1
1631208600000|2021-09-09 17:30:00|6645.8|6624.8|6640.8|6622.8|6646.8|6625.8|6637.8|6622.8|2
1631208900000|2021-09-09 17:35:00|6639.8|6623.8|6639.8|6620.8|6654.8|6628.8|6638.8|6620.8|1
1631209200000|2021-09-09 17:40:00|6640.8|6621.8|6631.8|6620.8|6640.8|6621.8|6631.8|6620.8|5
1631209500000|2021-09-09 17:45:00|6632.8|6615.8|6632.8|6614.8|6632.8|6616.8|6631.8|6614.8|1
1631209800000|2021-09-09 17:50:00||6615.8||6616.8||6618.8||6614.8|0
1631210100000|2021-09-09 17:55:00|6640.8|6617.8|6640.8|6626.8|6640.8|6627.8|6640.8|6616.8|2
1631210400000|2021-09-09 18:00:00|6639.8|6627.8|6633.8|6620.8|6640.8|6627.8|6633.8|6620.8|0
1631210700000|2021-09-09 18:05:00|6636.8|6621.8|6640.8|6625.8|6640.8|6626.8|6636.8|6620.8|2
1631211000000|2021-09-09 18:10:00||6626.8||6626.8||6626.8||6625.8|0
1631211300000|2021-09-09 18:15:00||6629.8||6629.8||6629.8||6629.8|0
1631211600000|2021-09-09 18:20:00|6647.8|6632.8|6647.8|6634.8|6648.8|6634.8|6646.8|6629.8|1
1631211900000|2021-09-09 18:25:00|6648.8|6641.8|6648.8|6629.8|6648.8|6641.8|6642.8|6629.8|3
1631212200000|2021-09-09 18:30:00|6641.8|6633.8|6642.8|6630.8|6642.8|6635.8|6641.8|6630.8|1
1631212500000|2021-09-09 18:35:00|6641.8|6629.8|6641.8|6629.8|6641.8|6630.8|6641.8|6629.8|0
1631212800000|2021-09-09 18:40:00|6640.8|6626.8|6641.8|6626.8|6641.8|6626.8|6640.8|6626.8|2
1631213100000|2021-09-09 18:45:00|6642.8|6629.8|6642.8|6626.8|6642.8|6630.8|6642.8|6626.8|1
1631213400000|2021-09-09 18:50:00||6627.8||6627.8||6627.8||6627.8|0
1631213700000|2021-09-09 18:55:00|6646.8|6628.8|6648.3|6628.3|6648.3|6636.8|6642.8|6628.3|2
1631236500000|2021-09-10 01:15:00|6630.3|6626.3|6627.8|6623.8|6631.8|6627.8|6622.8|6618.8|78
1631236800000|2021-09-10 01:20:00|6628.3|6624.3|6619.3|6615.3|6631.3|6627.3|6614.3|6610.3|60
1631237100000|2021-09-10 01:25:00|6620.3|6616.3|6638.8|6634.8|6639.3|6635.3|6619.3|6615.3|66
1631237400000|2021-09-10 01:30:00|6638.3|6634.3|6679.8|6675.8|6680.8|6676.8|6634.8|6630.8|383
1631237700000|2021-09-10 01:35:00|6679.3|6675.3|6690.8|6686.8|6691.8|6687.8|6671.8|6667.8|481
1631238000000|2021-09-10 01:40:00|6691.3|6687.3|6717.8|6713.8|6717.8|6713.8|6690.8|6686.8|320
1631238300000|2021-09-10 01:45:00|6718.3|6714.3|6710.8|6706.8|6730.8|6726.8|6704.3|6700.3|340
1631238600000|2021-09-10 01:50:00|6710.3|6706.3|6737.8|6733.8|6748.3|6744.3|6708.8|6704.8|498
1631238900000|2021-09-10 01:55:00|6738.3|6734.3|6722.8|6718.8|6750.8|6746.8|6715.8|6711.8|540
1631239200000|2021-09-10 02:00:00|6723.3|6719.3|6711.3|6707.3|6733.8|6729.8|6707.8|6703.8|331
1631239500000|2021-09-10 02:05:00|6711.8|6707.8|6717.8|6713.8|6733.3|6729.3|6711.3|6707.3|209
1631239800000|2021-09-10 02:10:00|6718.3|6714.3|6684.3|6680.3|6724.3|6720.3|6682.8|6678.8|353
1631240100000|2021-09-10 02:15:00|6683.8|6679.8|6700.8|6696.8|6711.3|6707.3|6683.8|6679.8|457
1631240400000|2021-09-10 02:20:00|6701.3|6697.3|6701.8|6697.8|6710.8|6706.8|6682.3|6678.3|476
1631240700000|2021-09-10 02:25:00|6702.3|6698.3|6707.3|6703.3|6711.3|6707.3|6699.3|6695.3|767
1631241000000|2021-09-10 02:30:00|6706.8|6702.8|6701.8|6697.8|6716.8|6712.8|6698.3|6694.3|198
1631241300000|2021-09-10 02:35:00|6701.3|6697.3|6735.3|6731.3|6738.3|6734.3|6701.3|6697.3|248
1631241600000|2021-09-10 02:40:00|6735.8|6731.8|6731.3|6727.3|6747.3|6743.3|6728.8|6724.8|245
1631241900000|2021-09-10 02:45:00|6730.8|6726.8|6716.8|6712.8|6734.8|6730.8|6715.3|6711.3|193
1631242200000|2021-09-10 02:50:00|6716.3|6712.3|6695.3|6691.3|6716.3|6712.3|6694.8|6690.8|175
1631242500000|2021-09-10 02:55:00|6695.8|6691.8|6710.8|6706.8|6718.3|6714.3|6695.8|6691.8|145
1631242800000|2021-09-10 03:00:00|6711.3|6707.3|6726.3|6722.3|6726.8|6722.8|6711.3|6707.3|334
1631243100000|2021-09-10 03:05:00|6727.3|6723.3|6718.3|6714.3|6734.8|6730.8|6717.3|6713.3|166
1631243400000|2021-09-10 03:10:00|6717.3|6713.3|6731.3|6727.3|6731.3|6727.3|6712.8|6708.8|163
1631243700000|2021-09-10 03:15:00|6732.8|6728.8|6745.8|6741.8|6745.8|6741.8|6731.8|6727.8|346
1631244000000|2021-09-10 03:20:00|6746.3|6742.3|6736.8|6732.8|6746.8|6742.8|6730.3|6726.3|107
1631244300000|2021-09-10 03:25:00|6736.3|6732.3|6734.8|6730.8|6741.8|6737.8|6733.8|6729.8|216
1631244600000|2021-09-10 03:30:00|6734.3|6730.3|6735.3|6731.3|6736.3|6732.3|6731.3|6727.3|51
1631244900000|2021-09-10 03:35:00|6735.8|6731.8|6735.3|6731.3|6740.8|6736.8|6735.3|6731.3|39
1631245200000|2021-09-10 03:40:00|6734.8|6730.8|6730.3|6726.3|6739.3|6735.3|6730.3|6726.3|39
1631245500000|2021-09-10 03:45:00|6730.8|6726.8|6725.8|6721.8|6731.8|6727.8|6725.8|6721.8|43
1631245800000|2021-09-10 03:50:00|6723.8|6719.8|6735.3|6731.3|6735.3|6731.3|6723.3|6719.3|36
1631246100000|2021-09-10 03:55:00|6735.8|6731.8|6729.8|6725.8|6738.3|6734.3|6729.8|6725.8|28
1631246400000|2021-09-10 04:00:00|6737.8|6717.8|6737.8|6717.8|6737.8|6717.8|6737.8|6717.8|0
1631250000000|2021-09-10 05:00:00|6730.8|6726.8|6738.3|6734.3|6744.8|6740.8|6730.8|6726.8|270
1631250300000|2021-09-10 05:05:00|6738.8|6734.8|6733.8|6729.8|6747.3|6743.3|6732.8|6728.8|100
1631250600000|2021-09-10 05:10:00|6734.3|6730.3|6734.8|6730.8|6742.3|6738.3|6733.3|6729.3|60
1631250900000|2021-09-10 05:15:00|6735.3|6731.3|6732.8|6728.8|6743.3|6739.3|6732.3|6728.3|68
1631251200000|2021-09-10 05:20:00|6733.3|6729.3|6744.3|6740.3|6744.3|6740.3|6727.3|6723.3|119
1631251500000|2021-09-10 05:25:00|6743.8|6739.8|6743.8|6739.8|6747.8|6743.8|6737.3|6733.3|106
1631251800000|2021-09-10 05:30:00|6744.3|6740.3|6738.8|6734.8|6748.8|6744.8|6736.3|6732.3|91
1631252100000|2021-09-10 05:35:00|6739.3|6735.3|6735.3|6731.3|6742.8|6738.8|6730.3|6726.3|68
1631252400000|2021-09-10 05:40:00|6734.8|6730.8|6728.8|6724.8|6741.8|6737.8|6727.8|6723.8|72
1631252700000|2021-09-10 05:45:00|6728.3|6724.3|6730.8|6726.8|6733.8|6729.8|6723.3|6719.3|96
1631253000000|2021-09-10 05:50:00|6731.3|6727.3|6726.3|6722.3|6732.3|6728.3|6720.8|6716.8|84
1631253300000|2021-09-10 05:55:00|6726.8|6722.8|6721.8|6717.8|6731.3|6727.3|6721.8|6717.8|55
1631253600000|2021-09-10 06:00:00|6722.3|6718.3|6727.8|6723.8|6728.8|6724.8|6719.3|6715.3|59
1631253900000|2021-09-10 06:05:00|6728.3|6724.3|6720.8|6716.8|6729.3|6725.3|6718.8|6714.8|68
1631254200000|2021-09-10 06:10:00|6720.3|6716.3|6721.8|6717.8|6724.8|6720.8|6719.3|6715.3|42
1631254500000|2021-09-10 06:15:00|6722.3|6718.3|6729.3|6725.3|6731.3|6727.3|6718.3|6714.3|90
1631254800000|2021-09-10 06:20:00|6729.8|6725.8|6726.8|6722.8|6731.3|6727.3|6725.3|6721.3|43
1631255100000|2021-09-10 06:25:00|6726.3|6722.3|6729.8|6725.8|6729.8|6725.8|6722.3|6718.3|93
1631255400000|2021-09-10 06:30:00|6729.3|6725.3|6722.8|6718.8|6731.3|6727.3|6722.8|6718.8|64
1631255700000|2021-09-10 06:35:00|6722.3|6718.3|6712.8|6708.8|6723.3|6719.3|6712.8|6708.8|97
1631256000000|2021-09-10 06:40:00|6713.3|6709.3|6711.3|6707.3|6718.3|6714.3|6708.3|6704.3|98
1631256300000|2021-09-10 06:45:00|6711.8|6707.8|6713.8|6709.8|6716.3|6712.3|6707.8|6703.8|178
1631256600000|2021-09-10 06:50:00|6712.8|6708.8|6701.8|6697.8|6712.8|6708.8|6701.8|6697.8|70
1631256900000|2021-09-10 06:55:00|6701.3|6697.3|6708.8|6704.8|6708.8|6704.8|6698.3|6694.3|118
1631257200000|2021-09-10 07:00:00|6708.3|6704.3|6710.8|6706.8|6718.8|6714.8|6704.8|6700.8|86
1631257500000|2021-09-10 07:05:00|6710.3|6706.3|6711.3|6707.3|6717.8|6713.8|6707.8|6703.8|78
1631257800000|2021-09-10 07:10:00|6711.8|6707.8|6719.3|6715.3|6720.3|6716.3|6710.3|6706.3|59
1631258100000|2021-09-10 07:15:00|6719.8|6715.8|6718.8|6714.8|6720.3|6716.3|6714.3|6710.3|50
1631258400000|2021-09-10 07:20:00|6718.3|6714.3|6725.3|6721.3|6727.3|6723.3|6716.8|6712.8|82
1631258700000|2021-09-10 07:25:00|6725.8|6721.8|6735.8|6731.8|6738.8|6734.8|6724.8|6720.8|151
1631259000000|2021-09-10 07:30:00|6735.3|6731.3|6733.8|6729.8|6735.8|6731.8|6729.8|6725.8|153
1631259300000|2021-09-10 07:35:00|6734.3|6730.3|6741.3|6737.3|6745.3|6741.3|6733.8|6729.8|246
1631259600000|2021-09-10 07:40:00|6742.3|6738.3|6738.3|6734.3|6742.8|6738.8|6733.8|6729.8|185
1631259900000|2021-09-10 07:45:00|6739.8|6735.8|6738.8|6734.8|6745.3|6741.3|6736.3|6732.3|242
1631260200000|2021-09-10 07:50:00|6739.3|6735.3|6751.8|6747.8|6752.3|6748.3|6739.3|6735.3|309
1631260500000|2021-09-10 07:55:00|6752.3|6748.3|6748.8|6744.8|6752.8|6748.8|6748.8|6744.8|277
1631260800000|2021-09-10 08:00:00|6748.4|6744.4|6746.9|6742.9|6752.9|6748.9|6740.9|6736.9|196
1631261100000|2021-09-10 08:05:00|6746.4|6742.4|6735.9|6731.9|6747.9|6743.9|6734.9|6730.9|258
1631261400000|2021-09-10 08:10:00|6734.9|6730.9|6733.9|6729.9|6739.9|6735.9|6732.9|6728.9|381
1631261700000|2021-09-10 08:15:00|6734.4|6730.4|6733.9|6729.9|6738.9|6734.9|6724.9|6720.9|151
1631262000000|2021-09-10 08:20:00|6732.4|6728.4|6732.4|6728.4|6738.9|6734.9|6727.9|6723.9|137
1631262300000|2021-09-10 08:25:00|6733.4|6729.4|6747.4|6743.4|6749.4|6745.4|6732.9|6728.9|115
1631262600000|2021-09-10 08:30:00|6755.4|6735.4|6755.4|6735.4|6755.4|6735.4|6755.4|6735.4|0
1631265300000|2021-09-10 09:15:00|6750.4|6732.4|6755.4|6733.4|6762.4|6742.4|6748.4|6721.4|5
1631265600000|2021-09-10 09:20:00|6759.4|6734.4|6754.4|6733.4|6759.4|6734.4|6754.4|6733.4|0
1631265900000|2021-09-10 09:25:00|6758.4|6734.4|6749.4|6727.4|6758.4|6734.4|6747.4|6727.4|0
1631266200000|2021-09-10 09:30:00|6748.4|6728.4|6751.4|6733.4|6751.4|6733.4|6747.4|6728.4|1
1631266500000|2021-09-10 09:35:00|6750.4|6734.4|6751.4|6737.4|6752.4|6737.4|6750.4|6734.4|0
1631266800000|2021-09-10 09:40:00|6752.4|6748.4|6756.4|6738.4|6756.4|6748.4|6747.4|6737.4|5
1631267100000|2021-09-10 09:45:00|6755.4|6739.4|6754.4|6740.4|6759.4|6740.4|6754.4|6739.4|0
1631267400000|2021-09-10 09:50:00|6757.4|6737.4|6753.4|6739.4|6757.4|6739.4|6751.4|6736.4|0
1631267700000|2021-09-10 09:55:00|6747.4|6736.4|6748.4|6737.4|6754.4|6739.4|6747.4|6736.4|1
1631268000000|2021-09-10 10:00:00|6749.4||6753.4||6754.4||6748.4||0
1631268300000|2021-09-10 10:05:00|6754.4||6755.4||6757.4||6753.4||0
1631268600000|2021-09-10 10:10:00|6757.4||6756.4||6757.4||6756.4||0
1631268900000|2021-09-10 10:15:00|6757.4|6738.4|6759.4|6740.4|6759.4|6741.4|6757.4|6737.4|0
1631269200000|2021-09-10 10:20:00||6742.4||6743.4||6745.4||6742.4|0
1631269500000|2021-09-10 10:25:00|6758.4||6758.4||6758.4||6758.4||0
1631270100000|2021-09-10 10:35:00|6757.4||6758.4||6759.4||6757.4||0
1631270400000|2021-09-10 10:40:00|6759.4|6744.4|6759.4|6745.4|6759.4|6745.4|6759.4|6744.4|1
1631270700000|2021-09-10 10:45:00|||||||||3
1631271000000|2021-09-10 10:50:00|6764.4|6748.4|6763.4|6754.4|6769.4|6754.4|6763.4|6748.4|2
1631271300000|2021-09-10 10:55:00|6767.4|6755.4|6771.4|6757.4|6772.4|6762.4|6767.4|6755.4|5
1631271600000|2021-09-10 11:00:00|6770.4|6756.4|6773.4|6757.4|6774.4|6757.4|6768.4|6756.4|0
1631271900000|2021-09-10 11:05:00|6772.4|6756.4|6760.4|6744.4|6778.4|6763.4|6755.4|6741.4|78
1631272200000|2021-09-10 11:10:00|6755.4|6743.4|6760.4|6742.4|6760.4|6744.4|6751.4|6741.4|7
1631272500000|2021-09-10 11:15:00|6757.4|6740.4|6757.4|6742.4|6757.4|6742.4|6757.4|6740.4|0
1631272800000|2021-09-10 11:20:00|6760.4|6740.4|6754.4|6740.4|6760.4|6741.4|6754.4|6740.4|1
1631273100000|2021-09-10 11:25:00||6741.4||6744.4||6744.4||6740.4|0
1631273400000|2021-09-10 11:30:00|6752.4|6742.4|6753.4|6741.4|6754.4|6743.4|6748.4|6740.4|11
1631273700000|2021-09-10 11:35:00|6754.4||6751.4||6754.4||6751.4||4
1631274000000|2021-09-10 11:40:00|6754.4|6742.4|6751.4|6741.4|6754.4|6742.4|6751.4|6741.4|2
1631274300000|2021-09-10 11:45:00|6754.4|6742.4|6754.4|6743.4|6754.4|6747.4|6752.4|6742.4|28
1631274900000|2021-09-10 11:55:00|6752.4||6754.4||6754.4||6752.4||1
1631275800000|2021-09-10 12:10:00|6753.4|6742.4|6753.4|6738.4|6754.4|6742.4|6753.4|6737.4|8
1631276100000|2021-09-10 12:15:00|6752.4||6752.4||6753.4||6752.4||0
1631276400000|2021-09-10 12:20:00|6753.4||6752.4||6753.4||6748.4||1
1631276700000|2021-09-10 12:25:00|6753.4|6739.4|6753.4|6738.4|6753.4|6739.4|6752.4|6738.4|0
1631277000000|2021-09-10 12:30:00|6752.4||6751.4||6753.4||6751.4||0
1631277300000|2021-09-10 12:35:00|6753.4|6739.4|6750.4|6738.4|6753.4|6739.4|6750.4|6738.4|2
1631277600000|2021-09-10 12:40:00|6751.4|6737.4|6751.4|6738.4|6751.4|6738.4|6750.4|6737.4|1
1631277900000|2021-09-10 12:45:00|6750.4|6737.4|6750.4|6737.4|6751.4|6737.4|6750.4|6737.4|3
1631278200000|2021-09-10 12:50:00|6751.4||6745.4||6751.4||6745.4||0
1631278500000|2021-09-10 12:55:00|6746.4|6738.4|6753.4|6739.4|6753.4|6739.4|6746.4|6738.4|9
1631278800000|2021-09-10 13:00:00|6752.4|6738.4|6751.4|6737.4|6753.4|6739.4|6750.4|6737.4|0
1631279100000|2021-09-10 13:05:00|6753.4||6752.4||6753.4||6751.4||0
1631279400000|2021-09-10 13:10:00|6753.4||6753.4||6753.4||6750.4||0
1631279700000|2021-09-10 13:15:00|6748.4|6736.4|6749.4|6736.4|6753.4|6736.4|6748.4|6736.4|1
1631280000000|2021-09-10 13:20:00|6750.4|6728.4|6750.4|6728.4|6750.4|6728.4|6744.4|6728.4|3
1631280300000|2021-09-10 13:25:00|6749.4|6729.4|6753.4|6739.4|6754.4|6739.4|6745.4|6719.4|1
1631280600000|2021-09-10 13:30:00|6752.4|6731.4|6768.4|6741.4|6769.4|6741.4|6750.4|6726.4|3
1631280900000|2021-09-10 13:35:00|6769.4|6742.4|6759.4|6740.4|6769.4|6748.4|6756.4|6736.4|0
1631281200000|2021-09-10 13:40:00|6758.4|6738.4|6756.4|6738.4|6761.4|6742.4|6756.4|6738.4|0
1631281500000|2021-09-10 13:45:00|6753.4|6739.4|6753.4|6738.4|6761.4|6749.4|6753.4|6738.4|4
1631281800000|2021-09-10 13:50:00|6752.4|6739.4|6739.4|6723.4|6759.4|6739.4|6739.4|6722.4|9
1631282100000|2021-09-10 13:55:00|6738.4|6721.4|6744.4|6732.4|6744.4|6732.4|6731.4|6720.4|3
1631282400000|2021-09-10 14:00:00|6743.4|6730.4|6744.4|6726.4|6744.4|6733.4|6741.4|6725.4|1
1631282700000|2021-09-10 14:05:00|6743.4|6725.4|6737.4|6722.4|6744.4|6727.4|6735.4|6716.4|6
1631283000000|2021-09-10 14:10:00|6734.4|6721.4|6737.4|6724.4|6737.4|6728.4|6733.4|6720.4|3
1631283300000|2021-09-10 14:15:00|6736.4||6737.4||6737.4||6734.4||0
1631283600000|2021-09-10 14:20:00|6736.4|6720.4|6725.4|6710.4|6737.4|6721.4|6725.4|6709.4|2
1631283900000|2021-09-10 14:25:00|6726.4|6711.4|6720.4|6707.4|6726.4|6717.4|6720.4|6707.4|0
1631284200000|2021-09-10 14:30:00|6724.4|6705.4|6711.4|6699.4|6724.4|6706.4|6702.4|6693.4|6
1631284500000|2021-09-10 14:35:00|6705.4|6696.4|6697.4|6685.4|6705.4|6696.4|6694.4|6682.4|5
1631284800000|2021-09-10 14:40:00|6701.4|6687.4|6698.4|6687.4|6701.4|6692.4|6697.4|6683.4|4
1631285100000|2021-09-10 14:45:00|6697.4|6686.4|6707.4|6692.4|6708.4|6696.4|6697.4|6686.4|3
1631285400000|2021-09-10 14:50:00|6706.4|6693.4|6706.4|6689.4|6708.4|6699.4|6704.4|6688.4|2
1631285700000|2021-09-10 14:55:00|6699.4|6687.4|6701.4|6682.4|6708.4|6687.4|6678.4|6662.4|21
1631286000000|2021-09-10 15:00:00|6703.4|6683.4|6697.4|6682.4|6703.4|6683.4|6692.4|6682.4|2
1631286300000|2021-09-10 15:05:00|6696.4|6676.4|6689.4|6671.4|6696.4|6676.4|6681.4|6666.4|2
1631286600000|2021-09-10 15:10:00|6691.4|6672.4|6689.4|6667.4|6691.4|6674.4|6686.4|6666.4|0
1631286900000|2021-09-10 15:15:00|6688.4|6668.4|6691.4|6669.4|6691.4|6672.4|6684.4|6666.4|0
1631287200000|2021-09-10 15:20:00|6682.4|6670.4|6691.4|6671.4|6691.4|6677.4|6682.4|6670.4|2
1631287500000|2021-09-10 15:25:00|6694.4|6672.4|6693.4|6682.4|6695.4|6682.4|6693.4|6672.4|3
1631287800000|2021-09-10 15:30:00|6692.4|6676.4|6696.4|6677.4|6696.4|6685.4|6692.4|6676.4|2
1631288100000|2021-09-10 15:35:00|6697.4|6678.4|6704.4|6692.4|6704.4|6692.4|6696.4|6677.4|6
1631288400000|2021-09-10 15:40:00|6703.4|6693.4|6704.4|6692.4|6704.4|6697.4|6703.4|6684.4|6
1631288700000|2021-09-10 15:45:00|6709.4|6687.4|6709.4|6694.4|6711.4|6700.4|6708.4|6687.4|3
1631289000000|2021-09-10 15:50:00|6710.4|6695.4|6710.4|6693.4|6711.4|6704.4|6709.4|6691.4|1
1631289300000|2021-09-10 15:55:00|6711.4|6694.4|6720.4|6703.4|6721.4|6704.4|6708.4|6694.4|5
1631289600000|2021-09-10 16:00:00|6721.4|6705.4|6723.4|6703.4|6735.4|6706.4|6709.4|6701.4|3
1631289900000|2021-09-10 16:05:00|6724.4|6715.4|6723.4|6703.4|6728.4|6715.4|6723.4|6703.4|1
1631290200000|2021-09-10 16:10:00|6726.4|6704.4|6723.4|6703.4|6726.4|6704.4|6721.4|6703.4|0
1631290500000|2021-09-10 16:15:00|6724.4|6716.4|6724.4|6703.4|6725.4|6716.4|6724.4|6703.4|2
1631290800000|2021-09-10 16:20:00|6723.4|6704.4|6722.4|6704.4|6725.4|6704.4|6722.4|6704.4|0
1631291100000|2021-09-10 16:25:00|6725.4|6703.4|6721.4|6703.4|6725.4|6703.4|6720.4|6703.4|0
1631291400000|2021-09-10 16:30:00|6722.4||6721.4||6722.4||6720.4||0
1631291700000|2021-09-10 16:35:00|6722.4||6718.4||6722.4||6718.4||0
1631292000000|2021-09-10 16:40:00|6717.4||6721.4||6721.4||6717.4||0
1631292300000|2021-09-10 16:45:00|6720.4||6721.4||6721.4||6720.4||0
1631292600000|2021-09-10 16:50:00|6709.4|6699.4|6708.4|6678.4|6721.4|6699.4|6705.4|6678.4|15
1631292900000|2021-09-10 16:55:00|6707.9|6677.9|6711.4|6681.4|6713.4|6691.4|6706.9|6676.9|1
1631293200000|2021-09-10 17:00:00|6710.9|6680.9|6703.9|6673.9|6712.4|6687.4|6698.4|6672.9|4
1631293500000|2021-09-10 17:05:00|6704.4|6674.4|6692.4|6669.4|6707.4|6680.4|6692.4|6668.4|0
1631293800000|2021-09-10 17:10:00||6668.4||6673.4||6673.4||6668.4|0
1631294100000|2021-09-10 17:15:00||6670.4||6673.4||6675.4||6670.4|0
1631294400000|2021-09-10 17:20:00|6691.4|6672.4|6691.4|6675.4|6691.4|6677.4|6691.4|6672.4|0
1631294700000|2021-09-10 17:25:00|6692.4|6672.4|6676.4|6666.4|6692.4|6675.4|6676.4|6666.4|11
1631295000000|2021-09-10 17:30:00|6683.4||6684.4||6687.4||6683.4||2
1631295300000|2021-09-10 17:35:00|6674.4|6667.4|6682.4|6668.4|6682.4|6668.4|6674.4|6667.4|2
1631295600000|2021-09-10 17:40:00|6688.4|6666.4|6682.4|6666.4|6688.4|6666.4|6682.4|6666.4|0
1631295900000|2021-09-10 17:45:00|6685.4||6682.4||6685.4||6682.4||0
1631296200000|2021-09-10 17:50:00|6686.4||6683.4||6686.4||6683.4||0
1631296500000|2021-09-10 17:55:00|6686.4|6667.4|6686.4|6670.4|6689.4|6672.4|6683.4|6667.4|0
1631296800000|2021-09-10 18:00:00||6671.4||6670.4||6672.4||6670.4|0
1631297100000|2021-09-10 18:05:00|6690.4||6686.4||6690.4||6686.4||0
1631297400000|2021-09-10 18:10:00|6691.4|6668.4|6686.4|6668.4|6691.4|6670.4|6686.4|6668.4|0
1631297700000|2021-09-10 18:15:00|6688.4|6666.4|6684.4|6666.4|6688.4|6666.4|6684.4|6666.4|0
1631298000000|2021-09-10 18:20:00|6683.4|6668.4|6683.4|6668.4|6685.4|6668.4|6683.4|6668.4|0
1631298300000|2021-09-10 18:25:00|6686.4|6666.4|6680.4|6664.4|6686.4|6666.4|6680.4|6664.4|2
1631298600000|2021-09-10 18:30:00|6679.4|6663.4|6674.4|6663.4|6679.4|6666.4|6674.4|6663.4|1
1631298900000|2021-09-10 18:35:00|6673.4|6657.4|6673.4|6654.4|6673.4|6657.4|6663.4|6651.4|17
1631299200000|2021-09-10 18:40:00||6655.4||6654.4||6656.4||6651.4|0
1631299500000|2021-09-10 18:45:00|6672.4|6653.4|6668.4|6654.4|6672.4|6654.4|6668.4|6653.4|0
1631299800000|2021-09-10 18:50:00|6670.4|6652.4|6670.4|6652.4|6670.4|6654.4|6670.4|6652.4|3
1631300100000|2021-09-10 18:55:00|6669.4|6653.4|6672.9|6652.9|6677.4|6658.9|6664.9|6652.4|1
1631495700000|2021-09-13 01:15:00|6665.4|6661.4|6644.9|6640.9|6667.9|6663.9|6642.9|6638.9|50
1631496000000|2021-09-13 01:20:00|6644.4|6640.4|6625.9|6621.9|6646.4|6642.4|6624.4|6620.4|50
1631496300000|2021-09-13 01:25:00|6625.4|6621.4|6631.4|6627.4|6633.4|6629.4|6614.4|6610.4|100
1631496600000|2021-09-13 01:30:00|6629.4|6625.4|6638.4|6634.4|6647.4|6643.4|6601.9|6597.9|898
1631496900000|2021-09-13 01:35:00|6637.9|6633.9|6591.4|6587.4|6639.4|6635.4|6589.4|6585.4|915
1631497200000|2021-09-13 01:40:00|6591.9|6587.9|6615.9|6611.9|6618.4|6614.4|6576.9|6572.9|594
1631497500000|2021-09-13 01:45:00|6616.9|6612.9|6608.4|6604.4|6626.4|6622.4|6593.4|6589.4|615
1631497800000|2021-09-13 01:50:00|6607.9|6603.9|6630.4|6626.4|6631.4|6627.4|6593.4|6589.4|560
1631498100000|2021-09-13 01:55:00|6630.9|6626.9|6599.4|6595.4|6630.9|6626.9|6595.9|6591.9|291
1631498400000|2021-09-13 02:00:00|6599.9|6595.9|6598.9|6594.9|6606.9|6602.9|6582.4|6578.4|261
1631498700000|2021-09-13 02:05:00|6599.4|6595.4|6600.4|6596.4|6602.9|6598.9|6578.9|6574.9|247
1631499000000|2021-09-13 02:10:00|6599.9|6595.9|6612.4|6608.4|6616.9|6612.9|6598.9|6594.9|198
1631499300000|2021-09-13 02:15:00|6611.4|6607.4|6583.4|6579.4|6611.9|6607.9|6583.4|6579.4|288
1631499600000|2021-09-13 02:20:00|6582.9|6578.9|6582.9|6578.9|6596.9|6592.9|6579.4|6575.4|219
1631499900000|2021-09-13 02:25:00|6582.4|6578.4|6584.9|6580.9|6584.9|6580.9|6566.4|6562.4|368
1631500200000|2021-09-13 02:30:00|6584.4|6580.4|6585.4|6581.4|6592.9|6588.9|6575.4|6571.4|232
1631500500000|2021-09-13 02:35:00|6585.9|6581.9|6595.9|6591.9|6597.4|6593.4|6580.9|6576.9|165
1631500800000|2021-09-13 02:40:00|6595.4|6591.4|6583.4|6579.4|6600.4|6596.4|6582.9|6578.9|208
1631501100000|2021-09-13 02:45:00|6582.9|6578.9|6580.9|6576.9|6585.4|6581.4|6575.4|6571.4|143
1631501400000|2021-09-13 02:50:00|6580.4|6576.4|6569.9|6565.9|6582.9|6578.9|6569.4|6565.4|140
1631501700000|2021-09-13 02:55:00|6569.4|6565.4|6566.4|6562.4|6571.9|6567.9|6556.4|6552.4|181
1631502000000|2021-09-13 03:00:00|6565.9|6561.9|6574.4|6570.4|6576.4|6572.4|6556.4|6552.4|226
1631502300000|2021-09-13 03:05:00|6574.9|6570.9|6570.4|6566.4|6575.9|6571.9|6562.9|6558.9|139
1631502600000|2021-09-13 03:10:00|6569.4|6565.4|6568.4|6564.4|6577.4|6573.4|6565.9|6561.9|131
1631502900000|2021-09-13 03:15:00|6567.9|6563.9|6571.4|6567.4|6571.4|6567.4|6562.4|6558.4|144
1631503200000|2021-09-13 03:20:00|6571.9|6567.9|6592.4|6588.4|6598.9|6594.9|6565.9|6561.9|1141
1631503500000|2021-09-13 03:25:00|6591.9|6587.9|6591.4|6587.4|6597.4|6593.4|6588.9|6584.9|109
1631503800000|2021-09-13 03:30:00|6591.9|6587.9|6587.9|6583.9|6594.4|6590.4|6585.9|6581.9|73
1631504100000|2021-09-13 03:35:00|6586.9|6582.9|6588.4|6584.4|6592.9|6588.9|6584.9|6580.9|41
1631504400000|2021-09-13 03:40:00|6587.9|6583.9|6578.9|6574.9|6588.4|6584.4|6577.4|6573.4|46
1631504700000|2021-09-13 03:45:00|6579.4|6575.4|6565.9|6561.9|6580.9|6576.9|6564.9|6560.9|73
1631505000000|2021-09-13 03:50:00|6566.4|6562.4|6565.4|6561.4|6572.4|6568.4|6564.4|6560.4|75
1631505300000|2021-09-13 03:55:00|6565.9|6561.9|6566.9|6562.9|6570.4|6566.4|6559.9|6555.9|302
1631505600000|2021-09-13 04:00:00|6574.9|6554.9|6574.9|6554.9|6574.9|6554.9|6574.9|6554.9|0
1631509200000|2021-09-13 05:00:00|6565.4|6561.4|6539.4|6535.4|6569.9|6565.9|6538.4|6534.4|282
1631509500000|2021-09-13 05:05:00|6538.9|6534.9|6527.4|6523.4|6539.9|6535.9|6511.4|6507.4|261
1631509800000|2021-09-13 05:10:00|6526.9|6522.9|6519.9|6515.9|6527.4|6523.4|6515.4|6511.4|240
1631510100000|2021-09-13 05:15:00|6519.4|6515.4|6525.4|6521.4|6526.9|6522.9|6513.9|6509.9|129
1631510400000|2021-09-13 05:20:00|6524.9|6520.9|6530.9|6526.9|6535.9|6531.9|6518.4|6514.4|172
1631510700000|2021-09-13 05:25:00|6531.9|6527.9|6535.4|6531.4|6535.4|6531.4|6524.4|6520.4|127
1631511000000|2021-09-13 05:30:00|6534.4|6530.4|6520.4|6516.4|6534.4|6530.4|6519.9|6515.9|96
1631511300000|2021-09-13 05:35:00|6519.9|6515.9|6517.9|6513.9|6522.9|6518.9|6514.4|6510.4|84
1631511600000|2021-09-13 05:40:00|6517.4|6513.4|6519.4|6515.4|6521.4|6517.4|6512.9|6508.9|87
1631511900000|2021-09-13 05:45:00|6519.9|6515.9|6525.9|6521.9|6530.9|6526.9|6517.4|6513.4|179
1631512200000|2021-09-13 05:50:00|6525.4|6521.4|6521.4|6517.4|6527.4|6523.4|6518.9|6514.9|134
1631512500000|2021-09-13 05:55:00|6521.9|6517.9|6527.9|6523.9|6528.9|6524.9|6519.9|6515.9|135
1631512800000|2021-09-13 06:00:00|6527.4|6523.4|6543.9|6539.9|6543.9|6539.9|6523.9|6519.9|230
1631513100000|2021-09-13 06:05:00|6543.4|6539.4|6541.4|6537.4|6553.4|6549.4|6536.4|6532.4|304
1631513400000|2021-09-13 06:10:00|6541.9|6537.9|6538.9|6534.9|6549.9|6545.9|6537.4|6533.4|113
1631513700000|2021-09-13 06:15:00|6539.4|6535.4|6543.4|6539.4|6548.4|6544.4|6538.4|6534.4|79
1631514000000|2021-09-13 06:20:00|6543.9|6539.9|6552.4|6548.4|6553.4|6549.4|6542.9|6538.9|79
1631514300000|2021-09-13 06:25:00|6552.9|6548.9|6561.9|6557.9|6567.4|6563.4|6548.9|6544.9|75
1631514600000|2021-09-13 06:30:00|6562.9|6558.9|6555.4|6551.4|6564.4|6560.4|6554.9|6550.9|80
1631514900000|2021-09-13 06:35:00|6555.9|6551.9|6549.4|6545.4|6558.9|6554.9|6547.4|6543.4|45
1631515200000|2021-09-13 06:40:00|6548.9|6544.9|6552.4|6548.4|6552.4|6548.4|6544.9|6540.9|93
1631515500000|2021-09-13 06:45:00|6553.4|6549.4|6553.9|6549.9|6555.4|6551.4|6548.9|6544.9|82
1631515800000|2021-09-13 06:50:00|6553.4|6549.4|6554.4|6550.4|6555.9|6551.9|6546.9|6542.9|62
1631516100000|2021-09-13 06:55:00|6556.4|6552.4|6547.4|6543.4|6558.4|6554.4|6547.4|6543.4|89
1631516400000|2021-09-13 07:00:00|6546.9|6542.9|6556.4|6552.4|6559.4|6555.4|6546.4|6542.4|100
1631516700000|2021-09-13 07:05:00|6555.9|6551.9|6558.9|6554.9|6560.4|6556.4|6550.9|6546.9|81
1631517000000|2021-09-13 07:10:00|6559.4|6555.4|6564.4|6560.4|6564.9|6560.9|6557.9|6553.9|115
1631517300000|2021-09-13 07:15:00|6564.9|6560.9|6564.4|6560.4|6572.9|6568.9|6562.9|6558.9|224
1631517600000|2021-09-13 07:20:00|6563.9|6559.9|6573.9|6569.9|6573.9|6569.9|6563.4|6559.4|210
1631517900000|2021-09-13 07:25:00|6574.4|6570.4|6570.9|6566.9|6574.4|6570.4|6564.9|6560.9|213
1631518200000|2021-09-13 07:30:00|6571.9|6567.9|6576.4|6572.4|6584.9|6580.9|6571.9|6567.9|215
1631518500000|2021-09-13 07:35:00|6577.9|6573.9|6578.9|6574.9|6581.4|6577.4|6573.4|6569.4|157
1631518800000|2021-09-13 07:40:00|6578.4|6574.4|6576.4|6572.4|6582.4|6578.4|6574.9|6570.9|127
1631519100000|2021-09-13 07:45:00|6577.4|6573.4|6583.9|6579.9|6584.4|6580.4|6575.9|6571.9|141
1631519400000|2021-09-13 07:50:00|6584.4|6580.4|6585.9|6581.9|6591.4|6587.4|6584.4|6580.4|257
1631519700000|2021-09-13 07:55:00|6585.4|6581.4|6589.4|6585.4|6593.4|6589.4|6585.4|6581.4|145
1631520000000|2021-09-13 08:00:00|6588.9|6584.9|6605.4|6601.4|6606.9|6602.9|6588.4|6584.4|275
1631520300000|2021-09-13 08:05:00|6605.9|6601.9|6617.9|6613.9|6626.9|6622.9|6605.9|6601.9|334
1631520600000|2021-09-13 08:10:00|6618.4|6614.4|6606.4|6602.4|6618.9|6614.9|6604.4|6600.4|126
1631520900000|2021-09-13 08:15:00|6606.9|6602.9|6610.4|6606.4|6611.9|6607.9|6605.9|6601.9|135
1631521200000|2021-09-13 08:20:00|6610.9|6606.9|6612.9|6608.9|6617.4|6613.4|6608.9|6604.9|168
1631521500000|2021-09-13 08:25:00|6610.4|6606.4|6606.4|6602.4|6612.4|6608.4|6601.9|6597.9|187
1631521800000|2021-09-13 08:30:00|6614.4|6594.4|6614.4|6594.4|6614.4|6594.4|6614.4|6594.4|0
1631526900000|2021-09-13 09:55:00|6608.4|6587.4|6608.4|6587.4|6608.4|6587.4|6608.4|6587.4|0
1631527200000|2021-09-13 10:00:00|6610.4|6588.4|6611.4|6593.4|6611.4|6593.4|6610.4|6587.4|0
1631527500000|2021-09-13 10:05:00|6613.4|6594.4|6613.4|6594.4|6616.4|6597.4|6611.4|6594.4|4
1631527800000|2021-09-13 10:10:00|6614.4|6596.4|6613.4|6596.4|6615.4|6596.4|6611.4|6596.4|0
1631528100000|2021-09-13 10:15:00|6612.4|6594.4|6613.4|6594.4|6614.4|6594.4|6611.4|6594.4|0
1631528400000|2021-09-13 10:20:00|6614.4||6613.4||6614.4||6612.4||0
1631528700000|2021-09-13 10:25:00|6612.4|6592.4|6612.4|6595.4|6613.4|6596.4|6611.4|6592.4|0
1631529000000|2021-09-13 10:30:00|6611.4|6594.4|6611.4|6595.4|6612.4|6597.4|6611.4|6592.4|7
1631529300000|2021-09-13 10:35:00|6612.4|6593.4|6611.4|6593.4|6612.4|6596.4|6611.4|6592.4|2
1631529600000|2021-09-13 10:40:00|6612.4|6592.4|6610.4|6597.4|6612.4|6597.4|6610.4|6592.4|1
1631529900000|2021-09-13 10:45:00|6611.4|6593.4|6611.4|6593.4|6611.4|6598.4|6610.4|6592.4|0
1631530200000|2021-09-13 10:50:00||6592.4||6594.4||6594.4||6592.4|0
1631530500000|2021-09-13 10:55:00||6593.4||6596.4||6596.4||6592.4|0
1631531100000|2021-09-13 11:05:00|||||||||3
1631531400000|2021-09-13 11:10:00|6610.4||6609.4||6610.4||6609.4||0
1631531700000|2021-09-13 11:15:00|6611.4||6611.4||6611.4||6611.4||0
1631532000000|2021-09-13 11:20:00||6602.4||6596.4||6602.4||6596.4|1
1631532600000|2021-09-13 11:30:00|6607.4|6592.4|6606.4|6592.4|6607.4|6595.4|6606.4|6592.4|2
1631532900000|2021-09-13 11:35:00|6605.4|6595.4|6602.4|6592.4|6605.4|6595.4|6602.4|6592.4|2
1631533200000|2021-09-13 11:40:00|6601.4|6591.4|6601.4|6591.4|6602.4|6595.4|6601.4|6588.4|2
1631533500000|2021-09-13 11:45:00|6602.4|6588.4|6600.4|6591.4|6604.4|6591.4|6600.4|6588.4|2
1631533800000|2021-09-13 11:50:00|6601.4||6601.4||6602.4||6600.4||0
1631534100000|2021-09-13 11:55:00|6602.4|6588.4|6600.4|6589.4|6602.4|6589.4|6600.4|6588.4|5
1631534400000|2021-09-13 12:00:00|6601.4|6588.4|6602.4|6589.4|6602.4|6591.4|6601.4|6587.4|0
1631534700000|2021-09-13 12:05:00|6601.4|6590.4|6602.4|6591.4|6602.4|6592.4|6601.4|6589.4|0
1631535000000|2021-09-13 12:10:00|6605.4|6592.4|6602.4|6592.4|6605.4|6595.4|6602.4|6591.4|3
1631535300000|2021-09-13 12:15:00||6593.4||6590.4||6594.4||6590.4|0
1631535600000|2021-09-13 12:20:00||6591.4||6590.4||6592.4||6589.4|0
1631535900000|2021-09-13 12:25:00||6591.4||6592.4||6593.4||6590.4|0
1631536200000|2021-09-13 12:30:00||6591.4||6592.4||6592.4||6591.4|0
1631536500000|2021-09-13 12:35:00||6590.4||6590.4||6590.4||6589.4|0
1631536800000|2021-09-13 12:40:00||6589.4||6590.4||6590.4||6589.4|0
1631537100000|2021-09-13 12:45:00||6591.4||6592.4||6593.4||6591.4|0
1631537400000|2021-09-13 12:50:00||6593.4||6592.4||6594.4||6592.4|0
1631537700000|2021-09-13 12:55:00||6591.4||6592.4||6592.4||6590.4|0
1631538000000|2021-09-13 13:00:00|6605.4|6593.4|6611.4|6596.4|6611.4|6597.4|6602.4|6592.4|7
1631538300000|2021-09-13 13:05:00||6597.4||6598.4||6598.4||6596.4|0
1631538600000|2021-09-13 13:10:00||6596.4||6596.4||6598.4||6596.4|0
1631538900000|2021-09-13 13:15:00|6608.4|6597.4|6611.4|6597.4|6611.4|6599.4|6606.4|6596.4|5
1631539200000|2021-09-13 13:20:00|6605.4|6598.4|6611.4|6600.4|6611.4|6600.4|6605.4|6598.4|5
1631539500000|2021-09-13 13:25:00||6598.4||6596.4||6602.4||6596.4|1
1631539800000|2021-09-13 13:30:00|6610.4|6597.4|6594.4|6583.4|6610.4|6597.4|6592.4|6578.4|19
1631540100000|2021-09-13 13:35:00|6595.4|6580.4|6564.4|6553.4|6599.4|6581.4|6563.4|6553.4|19
1631540400000|2021-09-13 13:40:00|6566.4|6554.4|6565.4|6553.4|6566.4|6555.4|6565.4|6553.4|2
1631540700000|2021-09-13 13:45:00|6564.4|6554.4|6573.4|6558.4|6573.4|6560.4|6563.4|6553.4|5
1631541000000|2021-09-13 13:50:00|6579.4|6559.4|6576.4|6562.4|6582.4|6567.4|6575.4|6558.4|2
1631541300000|2021-09-13 13:55:00|6571.4|6560.4|6568.4|6557.4|6571.4|6564.4|6568.4|6553.4|3
1631541600000|2021-09-13 14:00:00|6571.4|6558.4|6576.4|6559.4|6576.4|6565.4|6570.4|6553.4|2
1631541900000|2021-09-13 14:05:00|6575.4|6556.4|6562.4|6547.4|6576.4|6558.4|6560.4|6546.4|2
1631542200000|2021-09-13 14:10:00|6563.4|6549.4|6562.4|6545.4|6563.4|6549.4|6556.4|6544.4|6
1631542500000|2021-09-13 14:15:00|6564.4|6546.4|6570.4|6556.4|6570.4|6557.4|6564.4|6546.4|1
1631542800000|2021-09-13 14:20:00|6571.4|6555.4|6581.4|6563.4|6585.4|6567.4|6571.4|6555.4|6
1631543100000|2021-09-13 14:25:00|6587.4|6565.4|6590.4|6572.4|6595.4|6581.4|6587.4|6565.4|3
1631543400000|2021-09-13 14:30:00|6589.4|6569.4|6584.4|6570.4|6589.4|6571.4|6577.4|6560.4|0
1631543700000|2021-09-13 14:35:00|6586.4|6566.4|6593.4|6576.4|6597.4|6577.4|6583.4|6562.4|1
1631544000000|2021-09-13 14:40:00|6597.4|6577.4|6596.4|6580.4|6601.4|6586.4|6593.4|6577.4|2
1631544300000|2021-09-13 14:45:00|6602.4|6582.4|6603.4|6586.4|6606.4|6586.4|6598.4|6582.4|0
1631544600000|2021-09-13 14:50:00|6606.4|6587.4|6603.4|6586.4|6606.4|6587.4|6602.4|6586.4|0
1631544900000|2021-09-13 14:55:00|6604.4|6587.4|6617.4|6601.4|6618.4|6607.4|6603.4|6587.4|8
1631545200000|2021-09-13 15:00:00|6618.4|6611.4|6616.4|6601.4|6618.4|6611.4|6613.4|6601.4|2
1631545500000|2021-09-13 15:05:00|6615.4|6609.4|6622.4|6608.4|6622.4|6611.4|6614.4|6601.4|9
1631545800000|2021-09-13 15:10:00|6621.4|6609.4|6607.4|6590.4|6622.4|6609.4|6601.4|6589.4|10
1631546100000|2021-09-13 15:15:00|6605.4|6589.4|6607.4|6587.4|6607.4|6590.4|6595.4|6581.4|3
1631546400000|2021-09-13 15:20:00|6609.4|6588.4|6608.4|6589.4|6609.4|6591.4|6606.4|6587.4|0
1631546700000|2021-09-13 15:25:00|6607.4|6587.4|6615.4|6596.4|6619.4|6598.4|6607.4|6587.4|1
1631547000000|2021-09-13 15:30:00|6618.4|6597.4|6614.4|6598.4|6618.4|6598.4|6614.4|6596.4|0
1631547300000|2021-09-13 15:35:00|6619.4|6596.4|6616.4|6601.4|6619.4|6601.4|6616.4|6596.4|0
1631547600000|2021-09-13 15:40:00|6622.4||6615.4||6622.4||6615.4||0
1631547900000|2021-09-13 15:45:00|6619.4|6602.4|6612.4|6603.4|6622.4|6603.4|6612.4|6602.4|2
1631548200000|2021-09-13 15:50:00|6611.4|6604.4|6618.4|6606.4|6619.4|6606.4|6610.4|6603.4|1
1631548500000|2021-09-13 15:55:00|6620.4|6603.4|6614.4|6603.4|6620.4|6603.4|6614.4|6603.4|1
1631548800000|2021-09-13 16:00:00|6613.4||6615.4||6615.4||6611.4||0
1631549100000|2021-09-13 16:05:00|6614.4||6618.4||6618.4||6614.4||0
1631549400000|2021-09-13 16:10:00|6620.4|6606.4|6628.4|6617.4|6629.4|6619.4|6619.4|6606.4|12
1631549700000|2021-09-13 16:15:00|6629.4|6616.4|6628.4|6618.4|6629.4|6622.4|6626.4|6616.4|3
1631550000000|2021-09-13 16:20:00|6629.4|6619.4|6635.4|6624.4|6635.4|6624.4|6629.4|6616.4|7
1631550300000|2021-09-13 16:25:00||6626.4||6626.4||6627.4||6626.4|0
1631550600000|2021-09-13 16:30:00|6639.4|6627.4|6642.4|6630.4|6642.4|6630.4|6639.4|6626.4|1
1631550900000|2021-09-13 16:35:00|6641.4|6631.4|6634.4|6617.4|6642.4|6631.4|6634.4|6617.4|5
1631551200000|2021-09-13 16:40:00|6635.4||6632.4||6635.4||6632.4||10
1631551800000|2021-09-13 16:50:00|6635.4|6618.4|6632.4|6616.4|6641.4|6627.4|6632.4|6616.4|5
1631552100000|2021-09-13 16:55:00|6633.4|6617.4|6632.4|6622.4|6640.4|6622.4|6628.4|6616.4|3
1631552400000|2021-09-13 17:00:00|6633.4|6626.4|6632.4|6622.4|6640.4|6626.4|6632.4|6622.4|3
1631553300000|2021-09-13 17:15:00||6616.4||6615.4||6616.4||6612.4|1
1631553600000|2021-09-13 17:20:00|6631.4|6613.4|6631.4|6604.4|6632.4|6614.4|6627.4|6603.4|0
1631553900000|2021-09-13 17:25:00|6632.4|6603.4|6622.4|6597.4|6632.4|6605.4|6622.4|6596.4|0
1631554200000|2021-09-13 17:30:00|6625.4|6596.4|6625.4|6597.4|6627.9|6597.9|6625.4|6596.4|0
1631554500000|2021-09-13 17:35:00|6622.4|6596.4|6619.4|6589.4|6627.4|6597.4|6618.9|6588.9|0
1631554800000|2021-09-13 17:40:00|6618.9|6588.9|6612.4|6586.4|6620.9|6590.9|6612.4|6585.4|0
1631555100000|2021-09-13 17:45:00|6611.4|6585.4|6611.4|6586.4|6618.9|6588.9|6611.4|6585.4|0
1631555400000|2021-09-13 17:50:00|6616.4|6585.4|6611.4|6591.4|6618.4|6591.4|6611.4|6585.4|0
1631555700000|2021-09-13 17:55:00|6616.4|6585.4|6604.4|6586.4|6616.4|6592.4|6597.4|6585.4|1
1631556000000|2021-09-13 18:00:00|6603.4|6585.4|6604.4|6590.4|6606.4|6590.4|6597.4|6585.4|5
1631556300000|2021-09-13 18:05:00|6603.4|6589.4|6604.4|6594.4|6604.4|6594.4|6602.4|6589.4|0
1631556600000|2021-09-13 18:10:00|6603.4|6592.4|6602.4|6586.4|6604.4|6592.4|6602.4|6586.4|1
1631556900000|2021-09-13 18:15:00|6601.4||6601.4||6602.4||6601.4||0
1631557200000|2021-09-13 18:20:00|6600.4||6599.4||6600.4||6599.4||0
1631557500000|2021-09-13 18:25:00|6601.4|6585.4|6598.4|6585.4|6601.4|6585.4|6598.4|6585.4|0
1631557800000|2021-09-13 18:30:00|6600.4|6577.4|6597.4|6577.4|6600.4|6578.4|6597.4|6577.4|2
1631558100000|2021-09-13 18:35:00|6596.4|6578.4|6595.4|6577.4|6597.4|6578.4|6595.4|6577.4|0
1631558400000|2021-09-13 18:40:00|6596.4|6578.4|6598.4|6577.4|6598.4|6578.4|6595.4|6577.4|0
1631558700000|2021-09-13 18:45:00|6597.4|6578.4|6598.4|6578.4|6598.4|6578.4|6597.4|6577.4|0
1631559000000|2021-09-13 18:50:00||6577.4||6578.4||6578.4||6577.4|0
1631559300000|2021-09-13 18:55:00|6590.9|6577.4|6597.9|6577.9|6597.9|6584.9|6590.9|6571.4|5
1631582100000|2021-09-14 01:15:00|6605.4|6601.4|6618.4|6614.4|6625.4|6621.4|6604.4|6600.4|66
1631582400000|2021-09-14 01:20:00|6617.9|6613.9|6629.4|6625.4|6634.4|6630.4|6617.4|6613.4|41
1631582700000|2021-09-14 01:25:00|6628.9|6624.9|6636.9|6632.9|6646.9|6642.9|6628.4|6624.4|72
1631583000000|2021-09-14 01:30:00|6636.4|6632.4|6599.9|6595.9|6642.9|6638.9|6567.4|6563.4|730
1631583300000|2021-09-14 01:35:00|6599.4|6595.4|6612.9|6608.9|6618.4|6614.4|6594.9|6590.9|380
1631583600000|2021-09-14 01:40:00|6613.4|6609.4|6566.4|6562.4|6613.9|6609.9|6558.9|6554.9|530
1631583900000|2021-09-14 01:45:00|6565.9|6561.9|6537.4|6533.4|6565.9|6561.9|6537.4|6533.4|392
1631584200000|2021-09-14 01:50:00|6537.9|6533.9|6555.4|6551.4|6567.9|6563.9|6525.9|6521.9|484
1631584500000|2021-09-14 01:55:00|6554.9|6550.9|6564.6|6560.6|6573.9|6569.9|6546.4|6542.4|277
1631584800000|2021-09-14 02:00:00|6564.1|6560.1|6562.1|6558.1|6565.1|6561.1|6539.1|6535.1|349
1631585100000|2021-09-14 02:05:00|6561.6|6557.6|6573.1|6569.1|6578.6|6574.6|6549.6|6545.6|214
1631585400000|2021-09-14 02:10:00|6572.6|6568.6|6565.6|6561.6|6572.6|6568.6|6555.1|6551.1|194
1631585700000|2021-09-14 02:15:00|6565.1|6561.1|6607.6|6603.6|6610.1|6606.1|6562.6|6558.6|499
1631586000000|2021-09-14 02:20:00|6608.1|6604.1|6610.1|6606.1|6621.6|6617.6|6604.1|6600.1|225
1631586300000|2021-09-14 02:25:00|6608.6|6604.6|6607.1|6603.1|6617.1|6613.1|6601.1|6597.1|316
1631586600000|2021-09-14 02:30:00|6608.1|6604.1|6609.6|6605.6|6619.6|6615.6|6596.6|6592.6|341
1631586900000|2021-09-14 02:35:00|6610.1|6606.1|6607.6|6603.6|6617.1|6613.1|6603.6|6599.6|71
1631587200000|2021-09-14 02:40:00|6608.1|6604.1|6624.6|6620.6|6629.6|6625.6|6608.1|6604.1|179
1631587500000|2021-09-14 02:45:00|6625.1|6621.1|6620.6|6616.6|6628.6|6624.6|6614.6|6610.6|134
1631587800000|2021-09-14 02:50:00|6621.1|6617.1|6619.1|6615.1|6630.1|6626.1|6617.1|6613.1|117
1631588100000|2021-09-14 02:55:00|6619.6|6615.6|6603.6|6599.6|6625.6|6621.6|6599.6|6595.6|142
1631588400000|2021-09-14 03:00:00|6603.1|6599.1|6586.6|6582.6|6608.1|6604.1|6583.6|6579.6|137
1631588700000|2021-09-14 03:05:00|6586.1|6582.1|6582.1|6578.1|6593.6|6589.6|6582.1|6578.1|128
1631589000000|2021-09-14 03:10:00|6581.6|6577.6|6577.6|6573.6|6585.1|6581.1|6571.6|6567.6|103
1631589300000|2021-09-14 03:15:00|6578.1|6574.1|6593.1|6589.1|6593.6|6589.6|6574.6|6570.6|84
1631589600000|2021-09-14 03:20:00|6593.6|6589.6|6597.6|6593.6|6597.6|6593.6|6585.1|6581.1|116
1631589900000|2021-09-14 03:25:00|6598.1|6594.1|6597.6|6593.6|6603.1|6599.1|6590.1|6586.1|96
1631590200000|2021-09-14 03:30:00|6598.1|6594.1|6594.6|6590.6|6605.6|6601.6|6594.1|6590.1|40
1631590500000|2021-09-14 03:35:00|6594.1|6590.1|6595.1|6591.1|6598.6|6594.6|6593.1|6589.1|33
1631590800000|2021-09-14 03:40:00|6595.6|6591.6|6591.6|6587.6|6600.6|6596.6|6589.1|6585.1|49
1631591100000|2021-09-14 03:45:00|6592.1|6588.1|6594.1|6590.1|6595.1|6591.1|6588.6|6584.6|19
1631591400000|2021-09-14 03:50:00|6594.6|6590.6|6595.1|6591.1|6599.6|6595.6|6593.1|6589.1|33
1631591700000|2021-09-14 03:55:00|6595.6|6591.6|6595.6|6591.6|6599.6|6595.6|6595.1|6591.1|9
1631592000000|2021-09-14 04:00:00|6603.6|6583.6|6603.6|6583.6|6603.6|6583.6|6603.6|6583.6|0
1631595600000|2021-09-14 05:00:00|6599.6|6595.6|6601.1|6597.1|6602.1|6598.1|6589.1|6585.1|56
1631595900000|2021-09-14 05:05:00|6600.6|6596.6|6591.6|6587.6|6600.6|6596.6|6587.6|6583.6|67
1631596200000|2021-09-14 05:10:00|6591.1|6587.1|6597.6|6593.6|6598.1|6594.1|6581.6|6577.6|64
1631596500000|2021-09-14 05:15:00|6598.1|6594.1|6591.1|6587.1|6598.1|6594.1|6585.6|6581.6|64
1631596800000|2021-09-14 05:20:00|6590.6|6586.6|6597.1|6593.1|6600.6|6596.6|6588.6|6584.6|65
1631597100000|2021-09-14 05:25:00|6596.6|6592.6|6587.1|6583.1|6601.1|6597.1|6587.1|6583.1|41
1631597400000|2021-09-14 05:30:00|6587.6|6583.6|6587.1|6583.1|6591.6|6587.6|6582.6|6578.6|66
1631597700000|2021-09-14 05:35:00|6586.6|6582.6|6585.6|6581.6|6593.1|6589.1|6582.6|6578.6|98
1631598000000|2021-09-14 05:40:00|6585.1|6581.1|6576.6|6572.6|6585.1|6581.1|6573.1|6569.1|55
1631598300000|2021-09-14 05:45:00|6576.1|6572.1|6575.6|6571.6|6581.6|6577.6|6572.6|6568.6|44
1631598600000|2021-09-14 05:50:00|6575.1|6571.1|6559.6|6555.6|6581.6|6577.6|6558.6|6554.6|111
1631598900000|2021-09-14 05:55:00|6559.1|6555.1|6551.1|6547.1|6565.1|6561.1|6551.1|6547.1|79
1631599200000|2021-09-14 06:00:00|6550.6|6546.6|6530.6|6526.6|6550.6|6546.6|6530.1|6526.1|186
1631599500000|2021-09-14 06:05:00|6529.1|6525.1|6524.6|6520.6|6535.6|6531.6|6518.6|6514.6|250
1631599800000|2021-09-14 06:10:00|6525.1|6521.1|6510.6|6506.6|6525.6|6521.6|6508.6|6504.6|128
1631600100000|2021-09-14 06:15:00|6510.1|6506.1|6519.6|6515.6|6522.6|6518.6|6505.6|6501.6|177
1631600400000|2021-09-14 06:20:00|6519.1|6515.1|6522.1|6518.1|6524.6|6520.6|6505.6|6501.6|289
1631600700000|2021-09-14 06:25:00|6522.6|6518.6|6511.6|6507.6|6522.6|6518.6|6508.1|6504.1|100
1631601000000|2021-09-14 06:30:00|6511.1|6507.1|6480.6|6476.6|6514.6|6510.6|6480.1|6476.1|350
1631601300000|2021-09-14 06:35:00|6479.6|6475.6|6462.6|6458.6|6483.6|6479.6|6461.1|6457.1|418
1631601600000|2021-09-14 06:40:00|6462.1|6458.1|6461.6|6457.6|6464.6|6460.6|6452.6|6448.6|408
1631601900000|2021-09-14 06:45:00|6462.1|6458.1|6474.6|6470.6|6478.1|6474.1|6454.1|6450.1|484
1631602200000|2021-09-14 06:50:00|6475.1|6471.1|6467.6|6463.6|6475.6|6471.6|6460.1|6456.1|584
1631602500000|2021-09-14 06:55:00|6466.6|6462.6|6469.6|6465.6|6470.1|6466.1|6456.6|6452.6|229
1631602800000|2021-09-14 07:00:00|6470.1|6466.1|6475.6|6471.6|6482.6|6478.6|6467.1|6463.1|160
1631603100000|2021-09-14 07:05:00|6476.1|6472.1|6485.1|6481.1|6489.6|6485.6|6474.6|6470.6|130
1631603400000|2021-09-14 07:10:00|6485.6|6481.6|6474.1|6470.1|6489.6|6485.6|6473.6|6469.6|155
1631603700000|2021-09-14 07:15:00|6473.6|6469.6|6482.1|6478.1|6484.1|6480.1|6472.1|6468.1|150
1631604000000|2021-09-14 07:20:00|6481.6|6477.6|6470.6|6466.6|6482.1|6478.1|6470.6|6466.6|103
1631604300000|2021-09-14 07:25:00|6471.1|6467.1|6469.6|6465.6|6478.6|6474.6|6467.6|6463.6|123
1631604600000|2021-09-14 07:30:00|6470.1|6466.1|6463.6|6459.6|6470.6|6466.6|6463.6|6459.6|99
1631604900000|2021-09-14 07:35:00|6464.1|6460.1|6477.6|6473.6|6477.6|6473.6|6464.1|6460.1|57
1631605200000|2021-09-14 07:40:00|6478.1|6474.1|6482.1|6478.1|6485.1|6481.1|6475.6|6471.6|73
1631605500000|2021-09-14 07:45:00|6482.6|6478.6|6486.6|6482.6|6486.6|6482.6|6478.6|6474.6|84
1631605800000|2021-09-14 07:50:00|6486.1|6482.1|6485.6|6481.6|6491.6|6487.6|6481.6|6477.6|105
1631606100000|2021-09-14 07:55:00|6485.1|6481.1|6495.1|6491.1|6495.6|6491.6|6483.1|6479.1|217
1631606400000|2021-09-14 08:00:00|6495.6|6491.6|6491.1|6487.1|6500.6|6496.6|6486.6|6482.6|226
1631606700000|2021-09-14 08:05:00|6490.1|6486.1|6489.6|6485.6|6496.1|6492.1|6488.1|6484.1|186
1631607000000|2021-09-14 08:10:00|6490.1|6486.1|6492.6|6488.6|6497.1|6493.1|6489.1|6485.1|163
1631607300000|2021-09-14 08:15:00|6492.1|6488.1|6483.6|6479.6|6494.1|6490.1|6480.6|6476.6|211
1631607600000|2021-09-14 08:20:00|6484.1|6480.1|6480.6|6476.6|6485.6|6481.6|6480.6|6476.6|78
1631607900000|2021-09-14 08:25:00|6481.1|6477.1|6486.6|6482.6|6489.6|6485.6|6480.6|6476.6|98
1631608200000|2021-09-14 08:30:00|6494.6|6474.6|6494.6|6474.6|6494.6|6474.6|6494.6|6474.6|0
1631611200000|2021-09-14 09:20:00|6492.6|6478.6|6492.6|6475.6|6492.6|6478.6|6491.6|6473.6|1
1631611500000|2021-09-14 09:25:00|6491.6|6474.6|6490.6|6475.6|6492.6|6475.6|6490.6|6473.6|0
1631611800000|2021-09-14 09:30:00|6489.6|6473.6|6489.6|6476.6|6489.6|6476.6|6489.6|6473.6|0
1631612100000|2021-09-14 09:35:00|6488.6|6475.6|6488.6|6473.6|6488.6|6475.6|6488.6|6473.6|0
1631612400000|2021-09-14 09:40:00|6487.6|6474.6|6474.6|6453.6|6488.6|6476.6|6468.6|6446.6|16
1631612700000|2021-09-14 09:45:00|6473.6|6451.6|6473.6|6453.6|6474.6|6453.6|6467.6|6446.6|0
1631613000000|2021-09-14 09:50:00|6472.6|6449.6|6468.6|6447.6|6472.6|6450.6|6467.6|6447.6|0
1631613300000|2021-09-14 09:55:00|6467.6|6448.6|6464.6|6450.6|6468.6|6450.6|6464.6|6447.6|1
1631613600000|2021-09-14 10:00:00|6463.6|6449.6|6462.6|6450.6|6463.6|6450.6|6460.6|6449.6|0
1631613900000|2021-09-14 10:05:00|6464.6|6451.6|6462.6|6450.6|6466.6|6451.6|6461.6|6450.6|0
1631614200000|2021-09-14 10:10:00|6464.6|6451.6|6467.6|6453.6|6468.6|6453.6|6463.6|6451.6|0
1631614500000|2021-09-14 10:15:00|6468.6|6454.6|6475.6|6461.6|6476.6|6461.6|6468.6|6454.6|2
1631614800000|2021-09-14 10:20:00|6477.6|6460.6|6470.6|6455.6|6477.6|6460.6|6469.6|6455.6|4
1631615100000|2021-09-14 10:25:00|6472.6||6473.6||6474.6||6471.6||0
1631615400000|2021-09-14 10:30:00||6456.6||6458.6||6458.6||6456.6|0
1631615700000|2021-09-14 10:35:00||6457.6||6458.6||6458.6||6457.6|0
1631616000000|2021-09-14 10:40:00||6457.6||6458.6||6458.6||6457.6|0
1631616300000|2021-09-14 10:45:00||6456.6||6456.6||6456.6||6456.6|0
1631616600000|2021-09-14 10:50:00|6472.6|6455.6|6471.6|6454.6|6472.6|6455.6|6471.6|6454.6|0
1631616900000|2021-09-14 10:55:00||6455.6||6455.6||6455.6||6454.6|0
1631617200000|2021-09-14 11:00:00||6454.6||6457.6||6457.6||6454.6|0
1631617500000|2021-09-14 11:05:00|6472.6|6456.6|6472.6|6457.6|6473.6|6460.6|6471.6|6456.6|3
1631617800000|2021-09-14 11:10:00||6458.6||6460.6||6460.6||6457.6|0
1631618100000|2021-09-14 11:15:00|6482.6|6461.6|6479.6|6462.6|6482.6|6462.6|6479.6|6461.6|0
1631618400000|2021-09-14 11:20:00|6478.6|6463.6|6479.6|6464.6|6479.6|6466.6|6478.6|6462.6|3
1631618700000|2021-09-14 11:25:00|6482.6|6462.6|6481.6|6464.6|6482.6|6465.6|6481.6|6462.6|0
1631619000000|2021-09-14 11:30:00|6479.6|6465.6|6482.6|6466.6|6486.6|6467.6|6479.6|6463.6|0
1631619300000|2021-09-14 11:35:00|6481.6|6465.6|6481.6|6463.6|6485.6|6467.6|6478.6|6460.6|3
1631619600000|2021-09-14 11:40:00|6485.6|6462.6|6479.6|6463.6|6485.6|6464.6|6477.6|6460.6|0
1631619900000|2021-09-14 11:45:00|6477.6|6460.6|6472.6|6455.6|6477.6|6462.6|6472.6|6455.6|0
1631620200000|2021-09-14 11:50:00|6471.6|6453.6|6470.6|6453.6|6472.6|6454.6|6470.6|6453.6|0
1631620500000|2021-09-14 11:55:00|6469.6|6454.6|6468.6|6454.6|6469.6|6455.6|6468.6|6454.6|2
1631620800000|2021-09-14 12:00:00|6461.6|6455.6|6468.6|6457.6|6468.6|6457.6|6461.6|6454.6|1
1631621100000|2021-09-14 12:05:00|6474.6|6458.6|6471.6|6458.6|6474.6|6459.6|6471.6|6458.6|3
1631621400000|2021-09-14 12:10:00|6473.6|6456.6|6466.6|6452.6|6473.6|6456.6|6464.6|6451.6|9
1631621700000|2021-09-14 12:15:00|6464.6|6451.6|6464.6|6451.6|6465.6|6454.6|6462.6|6451.6|15
1631622000000|2021-09-14 12:20:00|6458.6|6452.6|6461.6|6452.6|6464.6|6453.6|6458.6|6451.6|3
1631622300000|2021-09-14 12:25:00|6460.6|6451.6|6464.6|6446.6|6464.6|6451.6|6459.6|6445.6|1
1631622600000|2021-09-14 12:30:00|6468.6|6448.6|6497.6|6485.6|6497.6|6485.6|6468.6|6448.6|13
1631622900000|2021-09-14 12:35:00|6500.6|6478.6|6491.6|6478.6|6501.6|6481.6|6488.6|6476.6|2
1631623200000|2021-09-14 12:40:00|6497.6|6481.6|6492.6|6478.6|6497.6|6481.6|6487.6|6478.6|3
1631623500000|2021-09-14 12:45:00|6497.6|6486.6|6499.6|6486.6|6500.6|6490.6|6494.6|6478.6|2
1631623800000|2021-09-14 12:50:00|6500.6|6478.6|6497.6|6479.6|6500.6|6479.6|6497.6|6478.6|1
1631624100000|2021-09-14 12:55:00|6498.6|6480.6|6488.6|6474.6|6499.6|6485.6|6483.6|6474.6|5
1631624400000|2021-09-14 13:00:00|6495.6|6475.6|6496.6|6478.6|6500.6|6478.6|6495.6|6475.6|1
1631624700000|2021-09-14 13:05:00|6497.6|6476.6|6497.6|6478.6|6501.6|6478.6|6496.6|6476.6|0
1631625000000|2021-09-14 13:10:00|6500.6|6479.6|6501.6|6483.6|6501.6|6483.6|6498.6|6479.6|0
1631625300000|2021-09-14 13:15:00|6500.6|6482.6|6498.6|6482.6|6501.6|6484.6|6497.6|6482.6|0
1631625600000|2021-09-14 13:20:00|6501.6|6483.6|6501.6|6483.6|6501.6|6483.6|6498.6|6482.6|0
1631625900000|2021-09-14 13:25:00|6500.6|6482.6|6501.6|6482.6|6501.6|6483.6|6500.6|6482.6|0
1631626200000|2021-09-14 13:30:00|6500.6|6483.6|6495.6|6477.6|6501.6|6485.6|6495.6|6474.6|3
1631626500000|2021-09-14 13:35:00|6497.6|6481.6|6497.6|6481.6|6501.6|6485.6|6496.6|6481.6|1
1631626800000|2021-09-14 13:40:00|6496.6|6482.6|6480.6|6463.6|6501.6|6483.6|6468.6|6456.6|16
1631627100000|2021-09-14 13:45:00|6485.6|6464.6|6482.6|6471.6|6496.6|6471.6|6481.6|6464.6|0
1631627400000|2021-09-14 13:50:00|6484.6|6469.6|6472.6|6455.6|6485.6|6469.6|6467.6|6455.6|16
1631627700000|2021-09-14 13:55:00|6471.6|6446.6|6465.6|6447.6|6472.6|6448.6|6463.6|6446.6|0
1631628000000|2021-09-14 14:00:00|6464.6|6445.6|6466.6|6453.6|6467.6|6454.6|6452.6|6439.6|6
1631628300000|2021-09-14 14:05:00|6467.6|6454.6|6471.6|6456.6|6471.6|6462.6|6466.6|6450.6|3
1631628600000|2021-09-14 14:10:00|6470.6|6454.6|6458.6|6443.6|6470.6|6458.6|6458.6|6439.6|1
1631628900000|2021-09-14 14:15:00|6457.6|6441.6|6458.6|6445.6|6458.6|6447.6|6449.6|6436.6|15
1631629200000|2021-09-14 14:20:00|6456.6|6446.6|6450.6|6436.6|6456.6|6447.6|6450.6|6436.6|4
1631629500000|2021-09-14 14:25:00|6442.6|6433.6|6446.6|6433.6|6446.6|6433.6|6441.6|6423.6|9
1631629800000|2021-09-14 14:30:00|6456.6|6440.6|6444.6|6430.6|6456.6|6440.6|6441.6|6426.6|8
1631630100000|2021-09-14 14:35:00|6443.6|6429.6|6437.6|6423.6|6443.6|6433.6|6437.6|6422.6|10
1631630400000|2021-09-14 14:40:00||6424.6||6428.6||6430.6||6421.6|1
1631630700000|2021-09-14 14:45:00|6438.6|6429.6|6441.6|6424.6|6446.6|6432.6|6438.6|6423.6|12
1631631000000|2021-09-14 14:50:00|6432.6|6425.6|6432.6|6421.6|6432.6|6429.6|6432.6|6421.6|7
1631631300000|2021-09-14 14:55:00|6428.6|6422.6|6429.6|6421.6|6432.6|6422.6|6428.6|6421.6|5
1631631600000|2021-09-14 15:00:00|6432.6|6422.6|6434.6|6414.6|6441.6|6422.6|6421.6|6412.6|9
1631631900000|2021-09-14 15:05:00|6427.6|6415.6|6441.6|6424.6|6441.6|6424.6|6427.6|6415.6|5
1631632200000|2021-09-14 15:10:00|6440.6|6425.6|6446.6|6431.6|6449.6|6431.6|6436.6|6425.6|2
1631632500000|2021-09-14 15:15:00|6445.6|6432.6|6445.6|6426.6|6445.6|6434.6|6445.6|6426.6|0
1631632800000|2021-09-14 15:20:00|6446.6|6427.6|6445.6|6427.6|6446.6|6428.6|6445.6|6426.6|0
1631633100000|2021-09-14 15:25:00|6444.6|6426.6|6444.6|6428.6|6444.6|6428.6|6444.6|6426.6|0
1631633400000|2021-09-14 15:30:00|6446.6|6429.6|6444.6|6429.6|6446.6|6430.6|6439.6|6426.6|1
1631633700000|2021-09-14 15:35:00|6445.6|6430.6|6445.6|6432.6|6446.6|6434.6|6445.6|6429.6|1
1631634000000|2021-09-14 15:40:00|6446.6|6431.6|6445.6|6431.6|6446.6|6431.6|6445.6|6430.6|0
1631634300000|2021-09-14 15:45:00|6446.6|6430.6|6452.6|6433.6|6452.6|6440.6|6445.6|6430.6|19
1631634600000|2021-09-14 15:50:00|6453.6|6434.6|6450.6|6437.6|6456.6|6437.6|6450.6|6434.6|1
1631634900000|2021-09-14 15:55:00|6452.6|6436.6|6453.6|6442.6|6453.6|6442.6|6450.6|6436.6|1
1631635200000|2021-09-14 16:00:00|6454.6|6443.6|6455.6|6443.6|6455.6|6444.6|6454.6|6442.6|0
1631635500000|2021-09-14 16:05:00|6454.6|6444.6|6458.6|6442.6|6458.6|6445.6|6452.6|6442.6|2
1631635800000|2021-09-14 16:10:00||6443.6||6443.6||6443.6||6442.6|0
1631636100000|2021-09-14 16:15:00||6442.6||6444.6||6445.6||6442.6|0
1631636400000|2021-09-14 16:20:00|6461.6|6445.6|6457.6|6444.6|6461.6|6445.6|6457.6|6444.6|0
1631636700000|2021-09-14 16:25:00|6461.6|6445.6|6457.6|6445.6|6461.6|6446.6|6457.6|6444.6|0
1631637000000|2021-09-14 16:30:00||6444.6||6444.6||6444.6||6442.6|1
1631637300000|2021-09-14 16:35:00||6442.6||6442.6||6444.6||6442.6|0
1631637600000|2021-09-14 16:40:00|6447.6|6436.6|6450.6|6435.6|6457.6|6439.6|6443.6|6432.6|9
1631637900000|2021-09-14 16:45:00|6449.6|6429.6|6452.6|6438.6|6457.6|6443.6|6448.6|6429.6|4
1631638200000|2021-09-14 16:50:00|6451.6|6430.6|6455.6|6442.6|6455.6|6442.6|6451.6|6430.6|0
1631638500000|2021-09-14 16:55:00|6457.6|6439.6|6460.6|6439.6|6461.6|6444.6|6451.6|6439.6|6
1631638800000|2021-09-14 17:00:00|6458.6|6440.6|6454.6|6439.6|6458.6|6444.6|6451.6|6439.6|1
1631639100000|2021-09-14 17:05:00|6453.6|6434.6|6439.6|6425.6|6453.6|6434.6|6439.6|6424.6|3
1631639400000|2021-09-14 17:10:00|6441.6|6424.6|6441.6|6425.6|6441.6|6425.6|6438.6|6424.6|1
1631639700000|2021-09-14 17:15:00|6443.6|6424.6|6449.6|6433.6|6452.6|6439.6|6443.6|6424.6|18
1631640000000|2021-09-14 17:20:00||6434.6||6434.6||6436.6||6433.6|0
1631640300000|2021-09-14 17:25:00||6433.6||6432.6||6436.6||6432.6|0
1631640600000|2021-09-14 17:30:00|6448.6|6433.6|6444.6|6431.6|6448.6|6433.6|6444.6|6431.6|0
1631640900000|2021-09-14 17:35:00|6443.6||6442.6||6449.6||6441.6||2
1631641200000|2021-09-14 17:40:00|6443.6|6432.6|6449.6|6433.6|6454.6|6435.6|6443.6|6431.6|0
1631641500000|2021-09-14 17:45:00|6448.6|6434.6|6449.6|6429.6|6449.6|6435.6|6448.6|6428.6|6
1631641800000|2021-09-14 17:50:00|6452.6|6428.6|6451.6|6429.6|6452.6|6429.6|6451.6|6428.6|0
1631642100000|2021-09-14 17:55:00||6428.6||6429.6||6429.6||6428.6|0
1631642400000|2021-09-14 18:00:00||6428.6||6429.6||6430.6||6428.6|0
1631642700000|2021-09-14 18:05:00||6428.6||6429.6||6430.6||6428.6|0
1631643000000|2021-09-14 18:10:00||6428.6||6429.6||6431.6||6428.6|0
1631643300000|2021-09-14 18:15:00|6450.6|6428.6|6441.6|6428.6|6450.6|6429.6|6441.6|6428.6|0
1631643600000|2021-09-14 18:20:00|6437.6|6424.6|6437.6|6424.6|6437.6|6424.6|6437.6|6424.6|1
1631643900000|2021-09-14 18:25:00|6436.6||6436.6||6436.6||6436.6||1
1631644200000|2021-09-14 18:30:00|6435.6|6415.6|6430.6|6415.6|6435.6|6416.6|6430.6|6415.6|1
1631644500000|2021-09-14 18:35:00|6429.6|6418.6|6425.6|6415.6|6429.6|6418.6|6424.6|6415.6|1
1631644800000|2021-09-14 18:40:00|6424.6||6424.6||6424.6||6424.6||1
1631645100000|2021-09-14 18:45:00|6425.6|6405.6|6424.6|6404.6|6425.6|6406.6|6424.6|6403.6|2
1631645400000|2021-09-14 18:50:00|6423.6|6401.6|6412.6|6398.6|6423.6|6402.6|6407.6|6397.6|5
1631645700000|2021-09-14 18:55:00|6413.6|6397.6|6415.6|6395.6|6415.6|6402.6|6408.6|6395.6|1
1631668500000|2021-09-15 01:15:00|6422.6|6418.6|6426.6|6422.6|6436.1|6432.1|6414.1|6410.1|107
1631668800000|2021-09-15 01:20:00|6427.6|6423.6|6411.1|6407.1|6433.6|6429.6|6411.1|6407.1|90
1631669100000|2021-09-15 01:25:00|6410.1|6406.1|6421.6|6417.6|6424.6|6420.6|6407.1|6403.1|99
1631669400000|2021-09-15 01:30:00|6415.1|6411.1|6411.6|6407.6|6417.6|6413.6|6389.6|6385.6|838
1631669700000|2021-09-15 01:35:00|6412.1|6408.1|6408.1|6404.1|6433.6|6429.6|6393.6|6389.6|760
1631670000000|2021-09-15 01:40:00|6407.6|6403.6|6403.6|6399.6|6419.6|6415.6|6398.6|6394.6|409
1631670300000|2021-09-15 01:45:00|6403.1|6399.1|6376.6|6372.6|6411.6|6407.6|6374.6|6370.6|268
1631670600000|2021-09-15 01:50:00|6377.1|6373.1|6357.1|6353.1|6384.1|6380.1|6357.1|6353.1|179
1631670900000|2021-09-15 01:55:00|6357.6|6353.6|6365.6|6361.6|6384.1|6380.1|6356.1|6352.1|321
1631671200000|2021-09-15 02:00:00|6365.1|6361.1|6339.1|6335.1|6365.1|6361.1|6332.1|6328.1|924
1631671500000|2021-09-15 02:05:00|6338.6|6334.6|6355.6|6351.6|6359.1|6355.1|6332.6|6328.6|515
1631671800000|2021-09-15 02:10:00|6355.1|6351.1|6393.1|6389.1|6393.1|6389.1|6353.6|6349.6|335
1631672100000|2021-09-15 02:15:00|6394.6|6390.6|6420.1|6416.1|6420.1|6416.1|6382.6|6378.6|439
1631672400000|2021-09-15 02:20:00|6419.6|6415.6|6427.6|6423.6|6435.1|6431.1|6408.1|6404.1|313
1631672700000|2021-09-15 02:25:00|6427.1|6423.1|6413.1|6409.1|6438.6|6434.6|6409.6|6405.6|242
1631673000000|2021-09-15 02:30:00|6412.1|6408.1|6425.1|6421.1|6432.1|6428.1|6407.1|6403.1|208
1631673300000|2021-09-15 02:35:00|6425.6|6421.6|6415.1|6411.1|6426.1|6422.1|6404.1|6400.1|143
1631673600000|2021-09-15 02:40:00|6414.6|6410.6|6394.1|6390.1|6416.1|6412.1|6386.6|6382.6|201
1631673900000|2021-09-15 02:45:00|6390.6|6386.6|6399.1|6395.1|6406.6|6402.6|6387.1|6383.1|114
1631674200000|2021-09-15 02:50:00|6399.6|6395.6|6403.6|6399.6|6412.6|6408.6|6390.6|6386.6|136
1631674500000|2021-09-15 02:55:00|6403.1|6399.1|6399.1|6395.1|6409.6|6405.6|6392.6|6388.6|119
1631674800000|2021-09-15 03:00:00|6401.6|6397.6|6408.6|6404.6|6415.6|6411.6|6397.6|6393.6|136
1631675100000|2021-09-15 03:05:00|6407.1|6403.1|6394.1|6390.1|6408.6|6404.6|6394.1|6390.1|122
1631675400000|2021-09-15 03:10:00|6394.6|6390.6|6388.1|6384.1|6400.6|6396.6|6386.6|6382.6|43
1631675700000|2021-09-15 03:15:00|6388.6|6384.6|6383.6|6379.6|6396.1|6392.1|6381.6|6377.6|76
1631676000000|2021-09-15 03:20:00|6383.1|6379.1|6389.1|6385.1|6391.6|6387.6|6380.6|6376.6|50
1631676300000|2021-09-15 03:25:00|6388.6|6384.6|6401.6|6397.6|6401.6|6397.6|6384.6|6380.6|53
1631676600000|2021-09-15 03:30:00|6401.1|6397.1|6391.1|6387.1|6405.6|6401.6|6387.1|6383.1|64
1631676900000|2021-09-15 03:35:00|6390.6|6386.6|6383.1|6379.1|6390.6|6386.6|6382.6|6378.6|32
1631677200000|2021-09-15 03:40:00|6382.6|6378.6|6368.6|6364.6|6382.6|6378.6|6365.6|6361.6|266
1631677500000|2021-09-15 03:45:00|6369.1|6365.1|6380.1|6376.1|6382.1|6378.1|6368.1|6364.1|62
1631677800000|2021-09-15 03:50:00|6380.6|6376.6|6381.1|6377.1|6386.1|6382.1|6376.1|6372.1|66
1631678100000|2021-09-15 03:55:00|6381.6|6377.6|6387.1|6383.1|6387.6|6383.6|6381.1|6377.1|15
1631678400000|2021-09-15 04:00:00|6395.1|6375.1|6395.1|6375.1|6395.1|6375.1|6395.1|6375.1|0
1631682000000|2021-09-15 05:00:00|6387.1|6383.1|6388.1|6384.1|6392.1|6388.1|6384.1|6380.1|114
1631682300000|2021-09-15 05:05:00|6387.6|6383.6|6375.1|6371.1|6391.6|6387.6|6374.1|6370.1|99
1631682600000|2021-09-15 05:10:00|6374.6|6370.6|6370.6|6366.6|6377.6|6373.6|6365.1|6361.1|174
1631682900000|2021-09-15 05:15:00|6370.1|6366.1|6358.6|6354.6|6375.1|6371.1|6354.6|6350.6|113
1631683200000|2021-09-15 05:20:00|6358.1|6354.1|6355.1|6351.1|6359.1|6355.1|6348.6|6344.6|246
1631683500000|2021-09-15 05:25:00|6354.6|6350.6|6342.6|6338.6|6359.6|6355.6|6341.6|6337.6|143
1631683800000|2021-09-15 05:30:00|6342.1|6338.1|6345.6|6341.6|6347.6|6343.6|6336.6|6332.6|115
1631684100000|2021-09-15 05:35:00|6345.1|6341.1|6356.6|6352.6|6367.1|6363.1|6342.1|6338.1|136
1631684400000|2021-09-15 05:40:00|6356.1|6352.1|6347.6|6343.6|6366.1|6362.1|6347.1|6343.1|49
1631684700000|2021-09-15 05:45:00|6347.1|6343.1|6342.1|6338.1|6352.6|6348.6|6340.6|6336.6|42
1631685000000|2021-09-15 05:50:00|6342.6|6338.6|6351.1|6347.1|6352.6|6348.6|6338.6|6334.6|230
1631685300000|2021-09-15 05:55:00|6350.6|6346.6|6338.1|6334.1|6356.1|6352.1|6337.6|6333.6|305
1631685600000|2021-09-15 06:00:00|6338.6|6334.6|6335.6|6331.6|6344.1|6340.1|6334.1|6330.1|257
1631685900000|2021-09-15 06:05:00|6335.1|6331.1|6305.6|6301.6|6335.6|6331.6|6305.1|6301.1|589
1631686200000|2021-09-15 06:10:00|6306.1|6302.1|6305.6|6301.6|6309.1|6305.1|6298.1|6294.1|364
1631686500000|2021-09-15 06:15:00|6305.1|6301.1|6302.6|6298.6|6305.6|6301.6|6296.6|6292.6|149
1631686800000|2021-09-15 06:20:00|6302.1|6298.1|6325.1|6321.1|6329.6|6325.6|6300.1|6296.1|239
1631687100000|2021-09-15 06:25:00|6325.6|6321.6|6314.1|6310.1|6330.6|6326.6|6310.1|6306.1|128
1631687400000|2021-09-15 06:30:00|6314.6|6310.6|6316.1|6312.1|6319.6|6315.6|6310.6|6306.6|97
1631687700000|2021-09-15 06:35:00|6316.6|6312.6|6314.6|6310.6|6316.6|6312.6|6308.6|6304.6|101
1631688000000|2021-09-15 06:40:00|6315.1|6311.1|6323.1|6319.1|6323.1|6319.1|6309.6|6305.6|71
1631688300000|2021-09-15 06:45:00|6323.6|6319.6|6317.1|6313.1|6325.1|6321.1|6310.6|6306.6|125
1631688600000|2021-09-15 06:50:00|6317.6|6313.6|6314.6|6310.6|6322.1|6318.1|6313.6|6309.6|81
1631688900000|2021-09-15 06:55:00|6314.1|6310.1|6309.1|6305.1|6320.6|6316.6|6308.1|6304.1|91
1631689200000|2021-09-15 07:00:00|6308.6|6304.6|6317.6|6313.6|6321.1|6317.1|6308.1|6304.1|209
1631689500000|2021-09-15 07:05:00|6318.1|6314.1|6309.1|6305.1|6322.1|6318.1|6308.1|6304.1|118
1631689800000|2021-09-15 07:10:00|6308.6|6304.6|6305.1|6301.1|6312.6|6308.6|6304.1|6300.1|236
1631690100000|2021-09-15 07:15:00|6306.6|6302.6|6313.6|6309.6|6317.1|6313.1|6302.6|6298.6|162
1631690400000|2021-09-15 07:20:00|6314.1|6310.1|6313.6|6309.6|6316.6|6312.6|6310.6|6306.6|160
1631690700000|2021-09-15 07:25:00|6314.1|6310.1|6320.6|6316.6|6321.6|6317.6|6310.1|6306.1|202
1631691000000|2021-09-15 07:30:00|6320.1|6316.1|6309.6|6305.6|6320.6|6316.6|6308.1|6304.1|127
1631691300000|2021-09-15 07:35:00|6310.1|6306.1|6303.1|6299.1|6312.6|6308.6|6302.1|6298.1|188
1631691600000|2021-09-15 07:40:00|6302.6|6298.6|6290.1|6286.1|6303.6|6299.6|6287.6|6283.6|249
1631691900000|2021-09-15 07:45:00|6289.6|6285.6|6291.1|6287.1|6293.6|6289.6|6283.6|6279.6|220
1631692200000|2021-09-15 07:50:00|6289.6|6285.6|6282.6|6278.6|6289.6|6285.6|6278.6|6274.6|214
1631692500000|2021-09-15 07:55:00|6282.1|6278.1|6286.1|6282.1|6287.6|6283.6|6279.1|6275.1|362
1631692800000|2021-09-15 08:00:00|6286.6|6282.6|6298.6|6294.6|6302.6|6298.6|6285.1|6281.1|216
1631693100000|2021-09-15 08:05:00|6299.6|6295.6|6273.6|6269.6|6302.1|6298.1|6272.1|6268.1|337
1631693400000|2021-09-15 08:10:00|6273.1|6269.1|6276.1|6272.1|6276.6|6272.6|6270.1|6266.1|322
1631693700000|2021-09-15 08:15:00|6276.6|6272.6|6273.6|6269.6|6277.1|6273.1|6271.6|6267.6|163
1631694000000|2021-09-15 08:20:00|6273.1|6269.1|6276.1|6272.1|6276.6|6272.6|6269.6|6265.6|179
1631694300000|2021-09-15 08:25:00|6278.6|6274.6|6283.6|6279.6|6285.1|6281.1|6277.1|6273.1|180
1631694600000|2021-09-15 08:30:00|6291.6|6271.6|6291.6|6271.6|6291.6|6271.6|6291.6|6271.6|0
1631697600000|2021-09-15 09:20:00|6289.6|6277.6|6289.6|6277.6|6289.6|6278.6|6289.6|6277.6|0
1631697900000|2021-09-15 09:25:00|6288.6|6278.6|6290.6|6279.6|6290.6|6279.6|6288.6|6277.6|1
1631698200000|2021-09-15 09:30:00|6289.6|6282.6|6295.6|6287.6|6296.6|6287.6|6288.6|6279.6|10
1631698500000|2021-09-15 09:35:00|6296.6|6288.6|6292.6|6281.6|6296.6|6289.6|6291.6|6277.6|16
1631698800000|2021-09-15 09:40:00|6291.6|6282.6|6291.6|6282.6|6293.6|6282.6|6289.6|6281.6|2
1631699100000|2021-09-15 09:45:00|6297.6|6281.6|6299.6|6287.6|6300.6|6290.6|6297.6|6281.6|8
1631699400000|2021-09-15 09:50:00|6301.6|6294.6|6303.6|6294.6|6304.6|6296.6|6301.6|6294.6|17
1631699700000|2021-09-15 09:55:00|6304.6|6287.6|6302.6|6288.6|6304.6|6288.6|6302.6|6287.6|0
1631700000000|2021-09-15 10:00:00|6301.6|6289.6|6302.6|6288.6|6302.6|6289.6|6301.6|6288.6|0
1631700300000|2021-09-15 10:05:00||6289.6||6288.6||6289.6||6288.6|0
1631700600000|2021-09-15 10:10:00||6289.6||6288.6||6289.6||6288.6|0
1631700900000|2021-09-15 10:15:00|6301.6|6289.6|6301.6|6286.6|6302.6|6289.6|6301.6|6286.6|0
1631701200000|2021-09-15 10:20:00|6302.6|6287.6|6300.6|6286.6|6302.6|6287.6|6299.6|6286.6|0
1631701500000|2021-09-15 10:25:00|6299.6|6287.6|6299.6|6286.6|6299.6|6287.6|6299.6|6286.6|0
1631701800000|2021-09-15 10:30:00|6294.6|6287.6|6296.6|6287.6|6299.6|6287.6|6294.6|6286.6|3
1631702100000|2021-09-15 10:35:00|6299.6||6297.6||6299.6||6297.6||0
1631702400000|2021-09-15 10:40:00||6286.6||6287.6||6287.6||6286.6|1
1631702700000|2021-09-15 10:45:00||6286.6||6286.6||6287.6||6286.6|0
1631703000000|2021-09-15 10:50:00|6298.6|6287.6|6295.6|6286.6|6298.6|6287.6|6295.6|6286.6|0
1631703300000|2021-09-15 10:55:00|6294.6|6287.6|6294.6|6285.6|6294.6|6287.6|6294.6|6285.6|2
1631703600000|2021-09-15 11:00:00|6298.6||6295.6||6298.6||6295.6||1
1631703900000|2021-09-15 11:05:00|6298.6||6298.6||6298.6||6293.6||1
1631704500000|2021-09-15 11:15:00|6300.6|6292.6|6302.6|6282.6|6302.6|6294.6|6300.6|6282.6|8
1631704800000|2021-09-15 11:20:00|6298.6|6279.6|6297.6|6278.6|6298.6|6281.6|6296.6|6276.6|0
1631705100000|2021-09-15 11:25:00|6296.6|6277.6|6297.6|6278.6|6297.6|6279.6|6296.6|6276.6|0
1631705400000|2021-09-15 11:30:00|6299.6|6277.6|6295.6|6286.6|6299.6|6286.6|6295.6|6276.6|0
1631705700000|2021-09-15 11:35:00|6294.6|6276.6|6292.6|6276.6|6294.6|6276.6|6291.6|6276.6|2
1631706000000|2021-09-15 11:40:00|6291.6||6292.6||6292.6||6291.6||0
1631706300000|2021-09-15 11:45:00|||||||||2
1631706600000|2021-09-15 11:50:00|6298.6|6277.6|6298.6|6278.6|6301.6|6286.6|6297.6|6277.6|2
1631706900000|2021-09-15 11:55:00|6301.6|6276.6|6294.6|6276.6|6301.6|6276.6|6293.6|6276.6|0
1631707200000|2021-09-15 12:00:00|6293.6|6277.6|6294.6|6276.6|6294.6|6278.6|6293.6|6276.6|0
1631707800000|2021-09-15 12:10:00||6277.6||6276.6||6278.6||6276.6|0
1631708100000|2021-09-15 12:15:00||6277.6||6278.6||6286.6||6277.6|2
1631708400000|2021-09-15 12:20:00|6296.6|6286.6|6293.6|6276.6|6302.6|6288.6|6292.6|6276.6|4
1631708700000|2021-09-15 12:25:00|6299.6||6294.6||6299.6||6291.6||0
1631709000000|2021-09-15 12:30:00|6298.6|6277.6|6296.6|6276.6|6301.6|6280.6|6296.6|6276.6|0
1631709300000|2021-09-15 12:35:00|6301.6||6298.6||6302.6||6298.6||0
1631709600000|2021-09-15 12:40:00|6301.6||6298.6||6301.6||6294.6||0
1631709900000|2021-09-15 12:45:00|6301.6|6281.6|6298.6|6281.6|6301.6|6281.6|6298.6|6281.6|0
1631710200000|2021-09-15 12:50:00|6301.6|6282.6|6298.6|6281.6|6301.6|6282.6|6298.6|6281.6|0
1631710500000|2021-09-15 12:55:00|6301.6|6282.6|6300.6|6284.6|6301.6|6284.6|6298.6|6282.6|0
1631710800000|2021-09-15 13:00:00|6299.6|6283.6|6296.6|6283.6|6301.6|6284.6|6296.6|6283.6|0
1631711100000|2021-09-15 13:05:00|6301.6|6276.6|6294.6|6276.6|6301.6|6276.6|6294.6|6276.6|1
1631711400000|2021-09-15 13:10:00|6296.6|6278.6|6300.6|6284.6|6301.6|6284.6|6287.6|6278.6|3
1631711700000|2021-09-15 13:15:00|6301.6|6283.6|6300.6|6284.6|6302.6|6284.6|6299.6|6283.6|0
1631712000000|2021-09-15 13:20:00|6299.6|6283.6|6301.6|6284.6|6302.6|6294.6|6299.6|6283.6|8
1631712300000|2021-09-15 13:25:00|6300.6|6283.6|6301.6|6284.6|6301.6|6284.6|6297.6|6283.6|0
1631712600000|2021-09-15 13:30:00|6302.6|6283.6|6272.6|6259.6|6302.6|6284.6|6271.6|6259.6|16
1631712900000|2021-09-15 13:35:00|6271.6|6258.6|6276.6|6261.6|6284.6|6267.6|6267.6|6258.6|11
1631713200000|2021-09-15 13:40:00|6275.6|6262.6|6278.6|6266.6|6284.6|6266.6|6270.6|6261.6|12
1631713500000|2021-09-15 13:45:00|6280.6|6264.6|6298.6|6285.6|6298.6|6285.6|6280.6|6264.6|24
1631713800000|2021-09-15 13:50:00|6299.6|6286.6|6293.6|6280.6|6304.6|6296.6|6293.6|6280.6|29
1631714100000|2021-09-15 13:55:00|6300.6|6281.6|6287.6|6272.6|6300.6|6286.6|6280.6|6259.6|32
1631714400000|2021-09-15 14:00:00|6288.6|6268.6|6295.6|6276.6|6295.6|6278.6|6275.6|6263.6|9
1631714700000|2021-09-15 14:05:00|6294.6|6274.6|6276.6|6259.6|6295.6|6279.6|6270.6|6258.6|4
1631715000000|2021-09-15 14:10:00|6275.6|6258.6|6270.6|6255.6|6279.6|6261.6|6264.6|6254.6|21
1631715300000|2021-09-15 14:15:00|6272.6|6256.6|6263.6|6254.6|6272.6|6258.6|6255.6|6247.6|37
1631715600000|2021-09-15 14:20:00|6264.6|6255.6|6254.6|6243.6|6274.6|6260.6|6252.6|6243.6|28
1631715900000|2021-09-15 14:25:00|6253.6|6248.6|6268.6|6250.6|6269.6|6257.6|6253.6|6248.6|8
1631716200000|2021-09-15 14:30:00|6267.6|6253.6|6278.6|6263.6|6280.6|6266.6|6267.6|6250.6|16
1631716500000|2021-09-15 14:35:00|6279.6|6272.6|6289.6|6280.6|6289.6|6280.6|6279.6|6263.6|27
1631716800000|2021-09-15 14:40:00|6286.6|6278.6|6279.6|6261.6|6289.6|6279.6|6278.6|6261.6|9
1631717100000|2021-09-15 14:45:00|6281.6|6266.6|6279.6|6269.6|6281.6|6269.6|6274.6|6266.6|2
1631717400000|2021-09-15 14:50:00|6284.6|6270.6|6274.6|6258.6|6286.6|6273.6|6274.6|6258.6|7
1631717700000|2021-09-15 14:55:00|6273.6|6259.6|6277.6|6261.6|6277.6|6262.6|6272.6|6258.6|0
1631718000000|2021-09-15 15:00:00|6279.6|6259.6|6275.6|6258.6|6279.6|6261.6|6272.6|6258.6|2
1631718300000|2021-09-15 15:05:00|6274.6|6252.6|6262.6|6255.6|6274.6|6256.6|6261.6|6248.6|17
1631718600000|2021-09-15 15:10:00|6267.6|6250.6|6248.6|6237.6|6267.6|6251.6|6248.6|6235.6|3
1631718900000|2021-09-15 15:15:00|6249.6|6238.6|6250.6|6241.6|6254.6|6241.6|6249.6|6238.6|4
1631719200000|2021-09-15 15:20:00|6253.6|6244.6|6260.6|6249.6|6261.6|6249.6|6251.6|6244.6|6
1631719500000|2021-09-15 15:25:00|6262.6|6248.6|6254.6|6241.6|6262.6|6249.6|6254.6|6241.6|7
1631719800000|2021-09-15 15:30:00|6247.6|6236.6|6247.6|6232.6|6247.6|6237.6|6241.6|6227.6|21
1631720100000|2021-09-15 15:35:00|6253.6|6233.6|6250.6|6232.6|6254.6|6241.6|6249.6|6232.6|25
1631720400000|2021-09-15 15:40:00|6251.6|6233.6|6245.6|6226.6|6252.6|6235.6|6244.6|6226.6|0
1631720700000|2021-09-15 15:45:00|6247.6|6227.6|6247.6|6231.6|6247.6|6231.6|6244.6|6226.6|3
1631721000000|2021-09-15 15:50:00|6243.6|6230.6|6244.6|6228.6|6251.6|6241.6|6243.6|6226.6|21
1631721300000|2021-09-15 15:55:00|6247.6|6226.6|6244.6|6227.6|6247.6|6230.6|6244.6|6226.6|0
1631721600000|2021-09-15 16:00:00|6247.6|6226.6|6246.6|6228.6|6247.6|6231.6|6236.6|6226.6|4
1631721900000|2021-09-15 16:05:00|6245.6|6224.6|6243.6|6226.6|6245.6|6226.6|6241.6|6214.6|7
1631722200000|2021-09-15 16:10:00|6221.6|6214.6|6240.6|6215.6|6243.6|6215.6|6221.6|6214.6|3
1631722500000|2021-09-15 16:15:00|6238.1|6214.6|6232.6|6218.6|6239.1|6218.6|6231.6|6207.6|3
1631722800000|2021-09-15 16:20:00|6228.6|6217.6|6227.6|6217.6|6232.6|6218.6|6227.6|6215.6|4
1631723100000|2021-09-15 16:25:00|6231.6|6218.6|6240.6|6226.6|6243.6|6230.6|6231.6|6207.6|4
1631723400000|2021-09-15 16:30:00|6239.6|6231.6|6245.6|6236.6|6246.6|6236.6|6239.6|6226.6|2
1631723700000|2021-09-15 16:35:00|6244.6||6246.6||6246.6||6244.6||1
1631724000000|2021-09-15 16:40:00|6247.6|6241.6|6254.6|6241.6|6256.6|6242.6|6247.6|6241.6|12
1631724300000|2021-09-15 16:45:00|6253.6||6252.6||6258.6||6252.6||2
1631724600000|2021-09-15 16:50:00|6254.6|6242.6|6253.6|6242.6|6254.6|6242.6|6252.6|6242.6|0
1631724900000|2021-09-15 16:55:00|6258.6||6257.6||6261.6||6257.6||4
1631725200000|2021-09-15 17:00:00|6263.6|6243.6|6265.6|6250.6|6267.6|6250.6|6262.6|6243.6|2
1631725500000|2021-09-15 17:05:00|6266.6|6251.6|6266.6|6248.6|6271.6|6251.6|6260.6|6247.6|1
1631725800000|2021-09-15 17:10:00|6267.6|6252.6|6262.6|6242.6|6267.6|6254.6|6253.6|6241.6|4
1631726100000|2021-09-15 17:15:00|6266.6|6243.6|6266.6|6242.6|6266.6|6247.6|6266.6|6241.6|0
1631726400000|2021-09-15 17:20:00|6267.6|6243.6|6268.6|6249.6|6270.6|6249.6|6267.6|6243.6|0
1631726700000|2021-09-15 17:25:00|6270.6|6250.6|6268.6|6252.6|6272.6|6252.6|6268.6|6250.6|0
1631727000000|2021-09-15 17:30:00|6271.6|6253.6|6271.6|6255.6|6272.6|6255.6|6271.6|6253.6|0
1631727300000|2021-09-15 17:35:00|6270.6|6253.6|6269.6|6253.6|6271.6|6253.6|6269.6|6253.6|0
1631727600000|2021-09-15 17:40:00|6271.6||6271.6||6271.6||6269.6||0
1631727900000|2021-09-15 17:45:00|6272.6|6254.6|6272.6|6253.6|6272.6|6254.6|6271.6|6253.6|0
1631728200000|2021-09-15 17:50:00|6271.6||6270.6||6272.6||6270.6||0
1631728500000|2021-09-15 17:55:00|6272.6||6271.6||6272.6||6271.6||0
1631728800000|2021-09-15 18:00:00|6272.6||6271.6||6272.6||6271.6||1
1631729100000|2021-09-15 18:05:00|6272.6|6254.6|6272.6|6254.6|6272.6|6257.6|6271.6|6253.6|0
1631729400000|2021-09-15 18:10:00||6255.6||6259.6||6259.6||6255.6|0
1631729700000|2021-09-15 18:15:00|6280.6|6260.6|6288.6|6276.6|6289.6|6276.6|6280.6|6259.6|14
1631730000000|2021-09-15 18:20:00|6289.6||6288.6||6289.6||6288.6||0
1631730300000|2021-09-15 18:25:00|6289.6||6285.6||6289.6||6284.6||0
1631730600000|2021-09-15 18:30:00|6288.6||6292.6||6292.6||6288.6||10
1631730900000|2021-09-15 18:35:00|6295.6|6284.6|6293.6|6284.6|6295.6|6284.6|6293.6|6284.6|2
1631731200000|2021-09-15 18:40:00|6292.6||6293.6||6295.6||6291.6||1
1631731500000|2021-09-15 18:45:00|6295.6|6286.6|6295.6|6284.6|6295.6|6286.6|6293.6|6284.6|0
1631731800000|2021-09-15 18:50:00|6294.6|6273.6|6287.6|6273.6|6295.6|6274.6|6287.6|6273.6|1
1631732100000|2021-09-15 18:55:00|6294.6|6274.6|6304.6|6284.6|6304.6|6289.6|6294.6|6272.6|6
1631754900000|2021-09-16 01:15:00|6300.6|6296.6|6321.1|6317.1|6339.1|6335.1|6298.6|6294.6|193
1631755200000|2021-09-16 01:20:00|6320.6|6316.6|6298.6|6294.6|6329.6|6325.6|6294.1|6290.1|71
1631755500000|2021-09-16 01:25:00|6298.1|6294.1|6298.6|6294.6|6312.1|6308.1|6286.1|6282.1|179
1631755800000|2021-09-16 01:30:00|6295.1|6291.1|6271.6|6267.6|6307.1|6303.1|6270.6|6266.6|776
1631756100000|2021-09-16 01:35:00|6271.1|6267.1|6316.1|6312.1|6331.6|6327.6|6270.6|6266.6|990
1631756400000|2021-09-16 01:40:00|6317.6|6313.6|6335.6|6331.6|6352.6|6348.6|6316.1|6312.1|676
1631756700000|2021-09-16 01:45:00|6335.1|6331.1|6297.6|6293.6|6335.1|6331.1|6290.6|6286.6|393
1631757000000|2021-09-16 01:50:00|6298.1|6294.1|6303.1|6299.1|6320.6|6316.6|6292.6|6288.6|287
1631757300000|2021-09-16 01:55:00|6302.6|6298.6|6279.6|6275.6|6302.6|6298.6|6275.6|6271.6|318
1631757600000|2021-09-16 02:00:00|6280.1|6276.1|6244.6|6240.6|6284.6|6280.6|6243.6|6239.6|392
1631757900000|2021-09-16 02:05:00|6244.1|6240.1|6260.1|6256.1|6261.6|6257.6|6242.1|6238.1|318
1631758200000|2021-09-16 02:10:00|6259.6|6255.6|6239.6|6235.6|6261.1|6257.1|6238.1|6234.1|215
1631758500000|2021-09-16 02:15:00|6238.6|6234.6|6229.1|6225.1|6238.6|6234.6|6211.6|6207.6|377
1631758800000|2021-09-16 02:20:00|6229.6|6225.6|6268.1|6264.1|6269.1|6265.1|6225.6|6221.6|574
1631759100000|2021-09-16 02:25:00|6268.6|6264.6|6267.6|6263.6|6279.1|6275.1|6245.1|6241.1|829
1631759400000|2021-09-16 02:30:00|6267.1|6263.1|6302.1|6298.1|6303.6|6299.6|6261.6|6257.6|377
1631759700000|2021-09-16 02:35:00|6302.6|6298.6|6325.1|6321.1|6325.6|6321.6|6300.6|6296.6|241
1631760000000|2021-09-16 02:40:00|6324.6|6320.6|6305.6|6301.6|6329.1|6325.1|6299.1|6295.1|361
1631760300000|2021-09-16 02:45:00|6305.1|6301.1|6308.1|6304.1|6314.6|6310.6|6298.6|6294.6|153
1631760600000|2021-09-16 02:50:00|6308.6|6304.6|6306.6|6302.6|6316.6|6312.6|6305.6|6301.6|225
1631760900000|2021-09-16 02:55:00|6306.1|6302.1|6279.1|6275.1|6308.1|6304.1|6262.6|6258.6|293
1631761200000|2021-09-16 03:00:00|6278.6|6274.6|6260.1|6256.1|6280.6|6276.6|6257.1|6253.1|204
1631761500000|2021-09-16 03:05:00|6259.6|6255.6|6257.6|6253.6|6268.6|6264.6|6251.6|6247.6|374
1631761800000|2021-09-16 03:10:00|6257.1|6253.1|6246.6|6242.6|6259.6|6255.6|6240.1|6236.1|209
1631762100000|2021-09-16 03:15:00|6246.1|6242.1|6243.6|6239.6|6247.1|6243.1|6228.1|6224.1|166
1631762400000|2021-09-16 03:20:00|6244.1|6240.1|6245.6|6241.6|6254.6|6250.6|6238.6|6234.6|185
1631762700000|2021-09-16 03:25:00|6245.1|6241.1|6240.6|6236.6|6251.6|6247.6|6240.6|6236.6|127
1631763000000|2021-09-16 03:30:00|6240.1|6236.1|6232.6|6228.6|6245.6|6241.6|6230.1|6226.1|164
1631763300000|2021-09-16 03:35:00|6233.1|6229.1|6210.1|6206.1|6236.6|6232.6|6209.1|6205.1|152
1631763600000|2021-09-16 03:40:00|6209.6|6205.6|6209.6|6205.6|6214.1|6210.1|6202.6|6198.6|216
1631763900000|2021-09-16 03:45:00|6209.1|6205.1|6198.1|6194.1|6213.6|6209.6|6196.6|6192.6|309
1631764200000|2021-09-16 03:50:00|6197.6|6193.6|6190.1|6186.1|6201.6|6197.6|6188.6|6184.6|185
1631764500000|2021-09-16 03:55:00|6190.6|6186.6|6191.6|6187.6|6194.1|6190.1|6183.6|6179.6|125
1631764800000|2021-09-16 04:00:00|6199.6|6179.6|6199.6|6179.6|6199.6|6179.6|6199.6|6179.6|0
1631768100000|2021-09-16 04:55:00|||||||||3
1631768400000|2021-09-16 05:00:00|6188.1|6184.1|6192.1|6188.1|6207.1|6203.1|6185.1|6181.1|561
1631768700000|2021-09-16 05:05:00|6191.1|6187.1|6210.1|6206.1|6227.6|6223.6|6190.1|6186.1|585
1631769000000|2021-09-16 05:10:00|6209.6|6205.6|6216.6|6212.6|6221.1|6217.1|6203.6|6199.6|189
1631769300000|2021-09-16 05:15:00|6215.6|6211.6|6205.6|6201.6|6224.6|6220.6|6204.6|6200.6|184
1631769600000|2021-09-16 05:20:00|6206.6|6202.6|6198.6|6194.6|6217.1|6213.1|6197.1|6193.1|180
1631769900000|2021-09-16 05:25:00|6196.6|6192.6|6191.6|6187.6|6199.1|6195.1|6183.6|6179.6|158
1631770200000|2021-09-16 05:30:00|6191.1|6187.1|6193.6|6189.6|6197.6|6193.6|6186.6|6182.6|94
1631770500000|2021-09-16 05:35:00|6192.1|6188.1|6177.1|6173.1|6192.6|6188.6|6176.6|6172.6|192
1631770800000|2021-09-16 05:40:00|6175.6|6171.6|6177.6|6173.6|6188.1|6184.1|6175.1|6171.1|99
1631771100000|2021-09-16 05:45:00|6177.1|6173.1|6173.6|6169.6|6182.6|6178.6|6169.6|6165.6|129
1631771400000|2021-09-16 05:50:00|6172.6|6168.6|6170.6|6166.6|6180.6|6176.6|6169.1|6165.1|163
1631771700000|2021-09-16 05:55:00|6171.1|6167.1|6170.1|6166.1|6176.1|6172.1|6169.6|6165.6|112
1631772000000|2021-09-16 06:00:00|6169.6|6165.6|6182.6|6178.6|6185.6|6181.6|6167.1|6163.1|164
1631772300000|2021-09-16 06:05:00|6183.1|6179.1|6185.6|6181.6|6192.6|6188.6|6178.1|6174.1|168
1631772600000|2021-09-16 06:10:00|6185.1|6181.1|6177.6|6173.6|6188.6|6184.6|6177.6|6173.6|106
1631772900000|2021-09-16 06:15:00|6178.1|6174.1|6167.1|6163.1|6179.1|6175.1|6164.1|6160.1|113
1631773200000|2021-09-16 06:20:00|6167.6|6163.6|6182.6|6178.6|6191.6|6187.6|6167.1|6163.1|134
1631773500000|2021-09-16 06:25:00|6183.1|6179.1|6190.6|6186.6|6197.6|6193.6|6179.6|6175.6|133
1631773800000|2021-09-16 06:30:00|6191.1|6187.1|6174.6|6170.6|6191.1|6187.1|6171.6|6167.6|159
1631774100000|2021-09-16 06:35:00|6174.1|6170.1|6165.1|6161.1|6175.1|6171.1|6163.1|6159.1|115
1631774400000|2021-09-16 06:40:00|6164.6|6160.6|6161.6|6157.6|6166.1|6162.1|6161.1|6157.1|142
1631774700000|2021-09-16 06:45:00|6162.1|6158.1|6170.6|6166.6|6171.1|6167.1|6159.6|6155.6|143
1631775000000|2021-09-16 06:50:00|6171.1|6167.1|6178.6|6174.6|6185.6|6181.6|6169.6|6165.6|251
1631775300000|2021-09-16 06:55:00|6178.1|6174.1|6172.6|6168.6|6182.1|6178.1|6172.6|6168.6|270
1631775600000|2021-09-16 07:00:00|6172.1|6168.1|6174.1|6170.1|6178.6|6174.6|6169.6|6165.6|132
1631775900000|2021-09-16 07:05:00|6174.6|6170.6|6183.6|6179.6|6184.6|6180.6|6173.6|6169.6|44
1631776200000|2021-09-16 07:10:00|6183.1|6179.1|6203.6|6199.6|6204.1|6200.1|6182.6|6178.6|248
1631776500000|2021-09-16 07:15:00|6204.1|6200.1|6214.6|6210.6|6214.6|6210.6|6200.1|6196.1|149
1631776800000|2021-09-16 07:20:00|6214.1|6210.1|6229.6|6225.6|6231.1|6227.1|6211.6|6207.6|141
1631777100000|2021-09-16 07:25:00|6230.1|6226.1|6222.6|6218.6|6232.6|6228.6|6217.6|6213.6|267
1631777400000|2021-09-16 07:30:00|6223.1|6219.1|6232.1|6228.1|6232.6|6228.6|6220.6|6216.6|393
1631777700000|2021-09-16 07:35:00|6231.6|6227.6|6207.6|6203.6|6233.1|6229.1|6207.1|6203.1|283
1631778000000|2021-09-16 07:40:00|6207.1|6203.1|6216.1|6212.1|6217.6|6213.6|6207.1|6203.1|179
1631778300000|2021-09-16 07:45:00|6216.6|6212.6|6217.1|6213.1|6218.6|6214.6|6211.6|6207.6|222
1631778600000|2021-09-16 07:50:00|6217.6|6213.6|6223.1|6219.1|6223.6|6219.6|6215.1|6211.1|227
1631778900000|2021-09-16 07:55:00|6222.6|6218.6|6224.1|6220.1|6229.1|6225.1|6220.1|6216.1|457
1631779200000|2021-09-16 08:00:00|6223.6|6219.6|6218.1|6214.1|6225.6|6221.6|6210.6|6206.6|290
1631779500000|2021-09-16 08:05:00|6217.1|6213.1|6215.1|6211.1|6217.1|6213.1|6207.1|6203.1|784
1631779800000|2021-09-16 08:10:00|6214.6|6210.6|6213.1|6209.1|6218.1|6214.1|6210.1|6206.1|564
1631780100000|2021-09-16 08:15:00|6212.1|6208.1|6212.1|6208.1|6216.1|6212.1|6209.1|6205.1|603
1631780400000|2021-09-16 08:20:00|6211.6|6207.6|6210.1|6206.1|6213.1|6209.1|6210.1|6206.1|114
1631780700000|2021-09-16 08:25:00|6210.6|6206.6|6220.1|6216.1|6224.1|6220.1|6208.1|6204.1|166
1631781000000|2021-09-16 08:30:00|6228.1|6208.1|6228.1|6208.1|6228.1|6208.1|6228.1|6208.1|0
1631783700000|2021-09-16 09:15:00|6225.6|6212.6|6217.6|6198.6|6225.6|6212.6|6217.6|6196.6|1
1631784000000|2021-09-16 09:20:00|6218.6|6192.6|6212.6|6200.6|6222.6|6204.6|6212.6|6192.6|0
1631784300000|2021-09-16 09:25:00|6218.6|6197.6|6217.6|6200.6|6218.6|6201.6|6216.6|6197.6|1
1631784600000|2021-09-16 09:30:00|6216.6|6198.6|6214.6|6200.6|6217.6|6200.6|6208.6|6198.6|2
1631784900000|2021-09-16 09:35:00|6213.6|6195.6|6210.6|6195.6|6214.6|6195.6|6210.6|6195.6|1
1631785200000|2021-09-16 09:40:00|6209.6|6196.6|6205.6|6192.6|6209.6|6197.6|6202.6|6189.6|2
1631785500000|2021-09-16 09:45:00|6202.6|6183.6|6202.6|6188.6|6202.6|6188.6|6201.6|6180.6|2
1631785800000|2021-09-16 09:50:00||6189.6||6188.6||6189.6||6188.6|0
1631786100000|2021-09-16 09:55:00|6201.6||6202.6||6202.6||6198.6||1
1631786400000|2021-09-16 10:00:00|6201.6|6186.6|6198.6|6189.6|6202.6|6189.6|6197.6|6186.6|2
1631786700000|2021-09-16 10:05:00|6202.6||6202.6||6202.6||6201.6||1
1631787000000|2021-09-16 10:10:00|6205.6|6191.6|6207.6|6196.6|6207.6|6197.6|6205.6|6191.6|6
1631787300000|2021-09-16 10:15:00|6210.6|6197.6|6215.6|6200.6|6215.6|6200.6|6210.6|6197.6|3
1631787600000|2021-09-16 10:20:00|6214.6|6196.6|6213.6|6196.6|6215.6|6196.6|6210.6|6196.6|2
1631787900000|2021-09-16 10:25:00|6212.6||6213.6||6213.6||6212.6||1
1631788200000|2021-09-16 10:30:00|6214.6|6202.6|6219.6|6209.6|6222.6|6210.6|6211.6|6202.6|64
1631788500000|2021-09-16 10:35:00|6218.6|6208.6|6216.6|6206.6|6219.6|6210.6|6215.6|6206.6|46
1631788800000|2021-09-16 10:40:00|6215.6|6205.6|6223.6|6209.6|6224.6|6210.6|6212.6|6202.6|27
1631789100000|2021-09-16 10:45:00|6224.6|6210.6|6226.6|6209.6|6226.6|6210.6|6220.6|6209.6|2
1631789400000|2021-09-16 10:50:00|6225.6||6225.6||6225.6||6225.6||0
1631789700000|2021-09-16 10:55:00|6227.6|6210.6|6222.6|6210.6|6227.6|6210.6|6222.6|6209.6|0
1631790000000|2021-09-16 11:00:00|6224.6|6211.6|6224.6|6212.6|6224.6|6212.6|6224.6|6210.6|4
1631790300000|2021-09-16 11:05:00|6227.6|6211.6|6226.6|6214.6|6227.6|6218.6|6226.6|6211.6|3
1631790600000|2021-09-16 11:10:00|6223.6|6213.6|6225.6|6215.6|6227.6|6215.6|6223.6|6213.6|1
1631790900000|2021-09-16 11:15:00|6226.6|6214.6|6229.6|6219.6|6230.6|6219.6|6226.6|6214.6|3
1631791200000|2021-09-16 11:20:00||6217.6||6219.6||6219.6||6214.6|1
1631792100000|2021-09-16 11:35:00|6230.6|6223.6|6230.6|6220.6|6231.6|6223.6|6229.6|6219.6|7
1631792400000|2021-09-16 11:40:00|6231.6|6219.6|6230.6|6217.6|6231.6|6220.6|6229.6|6216.6|1
1631792700000|2021-09-16 11:45:00|6231.6|6215.6|6228.6|6215.6|6231.6|6219.6|6228.6|6214.6|1
1631793000000|2021-09-16 11:50:00|6230.6|6214.6|6229.6|6215.6|6230.6|6215.6|6228.6|6214.6|0
1631793300000|2021-09-16 11:55:00|6228.6|6214.6|6228.6|6215.6|6229.6|6215.6|6227.6|6214.6|0
1631793600000|2021-09-16 12:00:00|6227.6|6214.6|6225.6|6214.6|6230.6|6215.6|6225.6|6214.6|0
1631793900000|2021-09-16 12:05:00|6224.6|6213.6|6223.6|6208.6|6225.6|6213.6|6223.6|6207.6|2
1631794200000|2021-09-16 12:10:00|6225.6|6207.6|6225.6|6213.6|6225.6|6213.6|6223.6|6207.6|0
1631794500000|2021-09-16 12:15:00|6224.6|6212.6|6225.6|6209.6|6225.6|6214.6|6224.6|6207.6|0
1631794800000|2021-09-16 12:20:00|6224.6|6207.6|6223.6|6205.6|6225.6|6213.6|6221.6|6204.6|0
1631795100000|2021-09-16 12:25:00|6222.6|6201.6|6213.6|6202.6|6222.6|6203.6|6213.6|6201.6|2
1631795400000|2021-09-16 12:30:00|6223.6|6201.6|6223.6|6203.6|6225.6|6206.6|6222.6|6201.6|7
1631795700000|2021-09-16 12:35:00|6224.6|6202.6|6213.6|6201.6|6225.6|6206.6|6213.6|6201.6|0
1631796000000|2021-09-16 12:40:00||6196.6||6193.6||6197.6||6191.6|4
1631796300000|2021-09-16 12:45:00|6218.6|6192.6|6217.6|6200.6|6223.6|6207.6|6217.6|6192.6|8
1631796600000|2021-09-16 12:50:00|6216.6|6198.6|6217.6|6198.6|6217.6|6204.6|6216.6|6192.6|0
1631796900000|2021-09-16 12:55:00|6224.6|6199.6|6224.6|6210.6|6224.6|6210.6|6224.6|6199.6|2
1631797200000|2021-09-16 13:00:00|6223.6|6211.6|6223.6|6211.6|6224.6|6211.6|6223.6|6211.6|1
1631797800000|2021-09-16 13:10:00|6221.6|6203.6|6223.6|6208.6|6223.6|6208.6|6221.6|6203.6|4
1631798100000|2021-09-16 13:15:00|6221.6|6207.6|6223.6|6209.6|6224.6|6209.6|6221.6|6206.6|0
1631798400000|2021-09-16 13:20:00|6222.6|6210.6|6223.6|6211.6|6223.6|6211.6|6218.6|6210.6|2
1631798700000|2021-09-16 13:25:00||6207.6||6209.6||6209.6||6206.6|1
1631799000000|2021-09-16 13:30:00|6224.6|6210.6|6213.6|6194.6|6224.6|6211.6|6206.6|6187.1|23
1631799300000|2021-09-16 13:35:00|6218.6|6195.6|6215.6|6202.6|6222.6|6207.6|6210.6|6193.6|2
1631799600000|2021-09-16 13:40:00|6214.6|6203.6|6208.6|6193.6|6215.6|6203.6|6208.6|6193.6|9
1631799900000|2021-09-16 13:45:00|6206.6|6194.6|6208.6|6192.6|6208.6|6198.6|6203.6|6186.6|1
1631800200000|2021-09-16 13:50:00|6207.6|6190.6|6195.6|6180.6|6208.6|6192.6|6189.6|6179.6|11
1631800500000|2021-09-16 13:55:00|6194.6|6181.6|6204.6|6188.6|6204.6|6189.6|6194.6|6180.6|3
1631800800000|2021-09-16 14:00:00|6203.6|6190.6|6222.6|6207.6|6224.6|6211.6|6203.6|6190.6|14
1631801100000|2021-09-16 14:05:00|6223.6|6208.6|6233.6|6220.6|6233.6|6222.6|6223.6|6208.6|16
1631801400000|2021-09-16 14:10:00|6234.6|6221.6|6233.6|6217.6|6234.6|6221.6|6230.6|6217.6|1
1631801700000|2021-09-16 14:15:00|6231.6|6218.6|6229.6|6216.6|6231.6|6220.6|6223.6|6211.6|5
1631802000000|2021-09-16 14:20:00|6231.6|6213.6|6234.6|6220.6|6234.6|6221.6|6229.6|6213.6|1
1631802300000|2021-09-16 14:25:00|6235.6|6221.6|6236.6|6224.6|6236.6|6224.6|6235.6|6220.6|2
1631802600000|2021-09-16 14:30:00|6239.6|6225.6|6248.6|6236.6|6248.6|6236.6|6238.6|6225.6|10
1631802900000|2021-09-16 14:35:00|6247.6|6237.6|6263.6|6246.6|6266.6|6249.6|6247.6|6237.6|17
1631803200000|2021-09-16 14:40:00|6262.6|6251.6|6261.6|6244.6|6263.6|6251.6|6257.6|6241.6|5
1631803500000|2021-09-16 14:45:00|6260.6|6245.6|6274.6|6260.6|6275.6|6262.6|6259.6|6244.6|8
1631803800000|2021-09-16 14:50:00|6273.6|6253.6|6264.6|6252.6|6273.6|6258.6|6264.6|6251.6|10
1631804100000|2021-09-16 14:55:00|6263.6|6253.6|6271.6|6251.6|6272.6|6253.6|6258.6|6250.6|11
1631804400000|2021-09-16 15:00:00|6270.6|6252.6|6258.6|6248.6|6271.6|6254.6|6257.6|6248.6|11
1631804700000|2021-09-16 15:05:00|6268.6|6247.6|6266.6|6251.6|6268.6|6251.6|6258.6|6247.6|9
1631805000000|2021-09-16 15:10:00|6265.6|6252.6|6270.6|6256.6|6273.6|6257.6|6264.6|6252.6|3
1631805300000|2021-09-16 15:15:00|6269.6|6254.6|6266.6|6253.6|6271.6|6256.6|6262.6|6253.6|6
1631805600000|2021-09-16 15:20:00|6265.6|6250.6|6260.6|6248.6|6265.6|6250.6|6257.6|6248.6|1
1631805900000|2021-09-16 15:25:00|6262.6|6249.6|6264.6|6251.6|6264.6|6251.6|6257.6|6248.6|7
1631806200000|2021-09-16 15:30:00|6265.6|6252.6|6264.6|6250.6|6268.6|6254.6|6264.6|6250.6|0
1631806500000|2021-09-16 15:35:00|6263.6|6248.6|6266.6|6248.6|6267.6|6251.6|6260.6|6246.6|3
1631806800000|2021-09-16 15:40:00|6265.6|6247.6|6260.6|6246.6|6266.6|6248.6|6259.6|6246.6|1
1631807100000|2021-09-16 15:45:00|6261.6|6248.6|6264.6|6248.6|6266.6|6248.6|6261.6|6248.6|0
1631807400000|2021-09-16 15:50:00|6263.6|6249.6|6272.6|6258.6|6273.6|6259.6|6263.6|6248.6|1
1631807700000|2021-09-16 15:55:00|6271.6|6250.6|6275.6|6258.6|6275.6|6259.6|6269.6|6248.6|0
1631808000000|2021-09-16 16:00:00|6274.6|6259.6|6276.6|6265.6|6277.6|6265.6|6274.6|6259.6|0
1631808300000|2021-09-16 16:05:00|6277.6|6258.6|6274.6|6259.6|6282.6|6267.6|6274.6|6258.6|1
1631808600000|2021-09-16 16:10:00|6276.6|6260.6|6274.6|6256.6|6281.6|6260.6|6272.6|6256.6|0
1631808900000|2021-09-16 16:15:00|6275.6|6257.6|6277.6|6256.6|6278.6|6258.6|6267.6|6256.6|1
1631809200000|2021-09-16 16:20:00|6278.6|6258.6|6267.6|6251.6|6279.6|6258.6|6267.6|6249.6|0
1631809500000|2021-09-16 16:25:00|6272.6|6253.6|6274.6|6255.6|6279.6|6265.6|6269.6|6250.6|3
1631809800000|2021-09-16 16:30:00|6272.6|6256.6|6276.6|6256.6|6276.6|6264.6|6269.6|6255.6|2
1631810100000|2021-09-16 16:35:00|6275.6|6257.6|6271.6|6257.6|6276.6|6258.6|6271.6|6256.6|0
1631810400000|2021-09-16 16:40:00|6276.6|6256.6|6279.6|6258.6|6279.6|6265.6|6272.6|6256.6|3
1631810700000|2021-09-16 16:45:00|6280.6|6259.6|6279.6|6257.6|6280.6|6259.6|6278.6|6256.6|0
1631811000000|2021-09-16 16:50:00|6278.6|6256.6|6262.6|6249.6|6279.6|6257.6|6262.6|6248.6|2
1631811300000|2021-09-16 16:55:00|6274.6|6250.6|6273.6|6251.6|6274.6|6252.6|6272.6|6249.6|1
1631811600000|2021-09-16 17:00:00|6272.6|6252.6|6272.6|6251.6|6275.6|6252.6|6271.6|6251.6|0
1631811900000|2021-09-16 17:05:00|6274.6|6249.6|6275.6|6252.6|6276.6|6252.6|6273.6|6249.6|3
1631812200000|2021-09-16 17:10:00|6274.6|6251.6|6281.6|6258.6|6281.6|6258.6|6273.6|6249.6|0
1631812500000|2021-09-16 17:15:00|6279.6|6255.6|6277.6|6253.6|6279.6|6257.6|6275.6|6252.6|0
1631812800000|2021-09-16 17:20:00|6279.6|6252.6|6279.6|6257.6|6281.6|6270.6|6277.6|6251.1|12
1631813100000|2021-09-16 17:25:00|6280.6|6259.6|6279.6|6254.6|6280.6|6259.6|6278.6|6254.6|0
1631813400000|2021-09-16 17:30:00|6280.6|6255.6|6275.6|6254.6|6280.6|6259.6|6274.6|6252.6|0
1631813700000|2021-09-16 17:35:00|6277.6|6252.6|6272.6|6256.6|6279.6|6256.6|6272.6|6252.6|0
1631814000000|2021-09-16 17:40:00|6275.6|6257.6|6272.6|6256.6|6275.6|6257.6|6272.6|6256.6|0
1631814300000|2021-09-16 17:45:00|6270.6|6257.6|6275.6|6256.6|6275.6|6257.6|6270.6|6256.6|0
1631814600000|2021-09-16 17:50:00|6276.6|6257.6|6282.6|6261.6|6282.6|6264.6|6275.6|6257.6|0
1631814900000|2021-09-16 17:55:00||6258.6||6264.6||6265.6||6258.6|0
1631815200000|2021-09-16 18:00:00||6265.6||6271.6||6271.6||6265.6|0
1631815800000|2021-09-16 18:10:00|6287.6|6272.6|6289.6|6272.6|6290.6|6273.6|6287.6|6272.6|1
1631816100000|2021-09-16 18:15:00|6290.6|6271.6|6290.6|6281.6|6290.6|6281.6|6290.6|6271.6|2
1631816400000|2021-09-16 18:20:00|6292.6|6282.6|6292.6|6282.6|6292.6|6282.6|6292.6|6282.6|1
1631816700000|2021-09-16 18:25:00|6288.6|6281.6|6288.6|6271.6|6288.6|6281.6|6287.6|6271.6|4
1631817000000|2021-09-16 18:30:00||6272.6||6272.6||6275.6||6271.6|1
1631817300000|2021-09-16 18:35:00|6291.6|6271.6|6292.6|6272.6|6292.6|6272.6|6291.6|6271.6|1
1631817600000|2021-09-16 18:40:00|6295.6|6271.6|6294.6|6272.6|6295.6|6287.6|6294.6|6271.6|3
1631817900000|2021-09-16 18:45:00|6301.6|6271.6|6292.6|6275.6|6301.6|6275.6|6291.6|6271.6|0
1631818200000|2021-09-16 18:50:00|6291.6|6272.6|6300.6|6272.6|6301.6|6275.6|6291.6|6271.6|0
1631818500000|2021-09-16 18:55:00|6302.1|6271.6|6297.1|6277.1|6302.6|6277.1|6297.1|6271.6|2
1631841300000|2021-09-17 01:15:00|6274.1|6270.1|6247.1|6243.1|6274.1|6270.1|6243.1|6239.1|94
1631841600000|2021-09-17 01:20:00|6247.6|6243.6|6249.1|6245.1|6253.1|6249.1|6243.6|6239.6|40
1631841900000|2021-09-17 01:25:00|6248.6|6244.6|6255.2|6251.2|6258.7|6254.7|6244.1|6240.1|35
1631842200000|2021-09-17 01:30:00|6254.7|6250.7|6232.7|6228.7|6266.2|6262.2|6215.2|6211.2|619
1631842500000|2021-09-17 01:35:00|6233.2|6229.2|6275.7|6271.7|6285.2|6281.2|6229.2|6225.2|939
1631842800000|2021-09-17 01:40:00|6274.7|6270.7|6316.2|6312.2|6328.2|6324.2|6267.7|6263.7|775
1631843100000|2021-09-17 01:45:00|6317.2|6313.2|6336.2|6332.2|6340.7|6336.7|6310.2|6306.2|430
1631843400000|2021-09-17 01:50:00|6337.2|6333.2|6356.2|6352.2|6364.2|6360.2|6329.7|6325.7|697
1631843700000|2021-09-17 01:55:00|6355.2|6351.2|6358.7|6354.7|6366.2|6362.2|6334.7|6330.7|623
1631844000000|2021-09-17 02:00:00|6358.2|6354.2|6414.2|6410.2|6414.7|6410.7|6355.7|6351.7|790
1631844300000|2021-09-17 02:05:00|6413.2|6409.2|6377.7|6373.7|6422.7|6418.7|6371.2|6367.2|467
1631844600000|2021-09-17 02:10:00|6378.2|6374.2|6397.7|6393.7|6397.7|6393.7|6368.2|6364.2|681
1631844900000|2021-09-17 02:15:00|6398.2|6394.2|6370.2|6366.2|6400.2|6396.2|6362.2|6358.2|427
1631845200000|2021-09-17 02:20:00|6370.7|6366.7|6384.7|6380.7|6404.2|6400.2|6367.7|6363.7|626
1631845500000|2021-09-17 02:25:00|6384.2|6380.2|6348.2|6344.2|6389.7|6385.7|6348.2|6344.2|1208
1631845800000|2021-09-17 02:30:00|6347.7|6343.7|6324.2|6320.2|6350.7|6346.7|6324.2|6320.2|315
1631846100000|2021-09-17 02:35:00|6325.7|6321.7|6355.2|6351.2|6359.7|6355.7|6318.2|6314.2|480
1631846400000|2021-09-17 02:40:00|6354.7|6350.7|6364.7|6360.7|6369.7|6365.7|6347.2|6343.2|489
1631846700000|2021-09-17 02:45:00|6364.2|6360.2|6368.7|6364.7|6393.2|6389.2|6363.7|6359.7|648
1631847000000|2021-09-17 02:50:00|6368.2|6364.2|6391.2|6387.2|6393.7|6389.7|6356.2|6352.2|205
1631847300000|2021-09-17 02:55:00|6390.7|6386.7|6399.2|6395.2|6401.7|6397.7|6384.2|6380.2|256
1631847600000|2021-09-17 03:00:00|6398.7|6394.7|6390.2|6386.2|6403.2|6399.2|6376.7|6372.7|147
1631847900000|2021-09-17 03:05:00|6390.7|6386.7|6388.7|6384.7|6398.2|6394.2|6383.2|6379.2|159
1631848200000|2021-09-17 03:10:00|6388.2|6384.2|6391.2|6387.2|6391.2|6387.2|6374.7|6370.7|188
1631848500000|2021-09-17 03:15:00|6391.7|6387.7|6418.7|6414.7|6419.7|6415.7|6386.7|6382.7|408
1631848800000|2021-09-17 03:20:00|6418.2|6414.2|6401.7|6397.7|6424.2|6420.2|6400.2|6396.2|307
1631849100000|2021-09-17 03:25:00|6402.2|6398.2|6407.2|6403.2|6408.2|6404.2|6396.2|6392.2|98
1631849400000|2021-09-17 03:30:00|6406.7|6402.7|6428.7|6424.7|6431.7|6427.7|6404.7|6400.7|555
1631849700000|2021-09-17 03:35:00|6429.2|6425.2|6422.2|6418.2|6436.2|6432.2|6422.2|6418.2|298
1631850000000|2021-09-17 03:40:00|6422.7|6418.7|6430.7|6426.7|6430.7|6426.7|6418.7|6414.7|110
1631850300000|2021-09-17 03:45:00|6430.2|6426.2|6422.2|6418.2|6435.2|6431.2|6419.2|6415.2|76
1631850600000|2021-09-17 03:50:00|6423.7|6419.7|6416.7|6412.7|6424.7|6420.7|6413.2|6409.2|91
1631850900000|2021-09-17 03:55:00|6416.2|6412.2|6425.2|6421.2|6427.2|6423.2|6413.7|6409.7|48
1631851200000|2021-09-17 04:00:00|6433.2|6413.2|6433.2|6413.2|6433.2|6413.2|6433.2|6413.2|0
1631854800000|2021-09-17 05:00:00|6424.7|6420.7|6444.2|6440.2|6446.2|6442.2|6424.7|6420.7|171
1631855100000|2021-09-17 05:05:00|6443.2|6439.2|6448.7|6444.7|6455.2|6451.2|6436.7|6432.7|235
1631855400000|2021-09-17 05:10:00|6449.7|6445.7|6436.7|6432.7|6456.7|6452.7|6434.2|6430.2|104
1631855700000|2021-09-17 05:15:00|6436.2|6432.2|6457.7|6453.7|6457.7|6453.7|6435.7|6431.7|125
1631856000000|2021-09-17 05:20:00|6457.2|6453.2|6469.2|6465.2|6476.2|6472.2|6456.2|6452.2|152
1631856300000|2021-09-17 05:25:00|6468.2|6464.2|6455.7|6451.7|6468.7|6464.7|6449.7|6445.7|309
1631856600000|2021-09-17 05:30:00|6455.2|6451.2|6439.7|6435.7|6456.2|6452.2|6439.2|6435.2|236
1631856900000|2021-09-17 05:35:00|6439.2|6435.2|6430.7|6426.7|6441.2|6437.2|6428.7|6424.7|281
1631857200000|2021-09-17 05:40:00|6431.2|6427.2|6418.7|6414.7|6432.2|6428.2|6417.7|6413.7|210
1631857500000|2021-09-17 05:45:00|6418.2|6414.2|6414.7|6410.7|6421.2|6417.2|6410.7|6406.7|222
1631857800000|2021-09-17 05:50:00|6415.2|6411.2|6421.7|6417.7|6424.2|6420.2|6412.7|6408.7|117
1631858100000|2021-09-17 05:55:00|6422.2|6418.2|6420.7|6416.7|6423.7|6419.7|6416.7|6412.7|90
1631858400000|2021-09-17 06:00:00|6420.2|6416.2|6411.7|6407.7|6421.2|6417.2|6409.2|6405.2|290
1631858700000|2021-09-17 06:05:00|6412.2|6408.2|6420.7|6416.7|6420.7|6416.7|6409.7|6405.7|169
1631859000000|2021-09-17 06:10:00|6420.2|6416.2|6421.2|6417.2|6424.2|6420.2|6415.7|6411.7|98
1631859300000|2021-09-17 06:15:00|6421.7|6417.7|6425.2|6421.2|6434.7|6430.7|6419.7|6415.7|118
1631859600000|2021-09-17 06:20:00|6424.7|6420.7|6433.7|6429.7|6434.2|6430.2|6421.7|6417.7|71
1631859900000|2021-09-17 06:25:00|6433.2|6429.2|6437.7|6433.7|6440.7|6436.7|6432.7|6428.7|64
1631860200000|2021-09-17 06:30:00|6438.2|6434.2|6424.7|6420.7|6439.2|6435.2|6424.2|6420.2|84
1631860500000|2021-09-17 06:35:00|6425.2|6421.2|6439.2|6435.2|6440.7|6436.7|6422.2|6418.2|80
1631860800000|2021-09-17 06:40:00|6439.7|6435.7|6432.2|6428.2|6442.2|6438.2|6430.7|6426.7|93
1631861100000|2021-09-17 06:45:00|6432.7|6428.7|6434.2|6430.2|6437.7|6433.7|6428.7|6424.7|87
1631861400000|2021-09-17 06:50:00|6433.7|6429.7|6445.7|6441.7|6446.2|6442.2|6433.2|6429.2|325
1631861700000|2021-09-17 06:55:00|6445.2|6441.2|6442.7|6438.7|6450.2|6446.2|6442.2|6438.2|113
1631862000000|2021-09-17 07:00:00|6443.2|6439.2|6448.2|6444.2|6451.7|6447.7|6439.7|6435.7|80
1631862300000|2021-09-17 07:05:00|6448.7|6444.7|6436.7|6432.7|6449.7|6445.7|6436.2|6432.2|114
1631862600000|2021-09-17 07:10:00|6437.2|6433.2|6435.7|6431.7|6439.2|6435.2|6433.2|6429.2|50
1631862900000|2021-09-17 07:15:00|6435.2|6431.2|6427.2|6423.2|6437.7|6433.7|6427.2|6423.2|121
1631863200000|2021-09-17 07:20:00|6427.7|6423.7|6429.2|6425.2|6433.7|6429.7|6422.7|6418.7|106
1631863500000|2021-09-17 07:25:00|6429.7|6425.7|6421.7|6417.7|6430.7|6426.7|6420.7|6416.7|98
1631863800000|2021-09-17 07:30:00|6422.2|6418.2|6432.2|6428.2|6436.2|6432.2|6422.2|6418.2|183
1631864100000|2021-09-17 07:35:00|6432.7|6428.7|6432.2|6428.2|6433.7|6429.7|6428.7|6424.7|185
1631864400000|2021-09-17 07:40:00|6431.7|6427.7|6437.2|6433.2|6437.7|6433.7|6430.7|6426.7|358
1631864700000|2021-09-17 07:45:00|6435.7|6431.7|6435.7|6431.7|6438.2|6434.2|6430.7|6426.7|276
1631865000000|2021-09-17 07:50:00|6435.2|6431.2|6444.2|6440.2|6445.2|6441.2|6434.2|6430.2|457
1631865300000|2021-09-17 07:55:00|6444.7|6440.7|6447.7|6443.7|6450.2|6446.2|6440.7|6436.7|450
1631865600000|2021-09-17 08:00:00|6448.2|6444.2|6447.7|6443.7|6457.7|6453.7|6436.7|6432.7|623
1631865900000|2021-09-17 08:05:00|6447.2|6443.2|6469.7|6465.7|6473.7|6469.7|6446.2|6442.2|382
1631866200000|2021-09-17 08:10:00|6469.2|6465.2|6467.2|6463.2|6476.2|6472.2|6460.7|6456.7|287
1631866500000|2021-09-17 08:15:00|6467.7|6463.7|6475.2|6471.2|6475.7|6471.7|6467.7|6463.7|2794
1631866800000|2021-09-17 08:20:00|6475.7|6471.7|6473.7|6469.7|6481.2|6477.2|6470.7|6466.7|162
1631867100000|2021-09-17 08:25:00|6473.2|6469.2|6468.7|6464.7|6478.2|6474.2|6466.2|6462.2|245
1631867400000|2021-09-17 08:30:00|6476.7|6456.7|6476.7|6456.7|6476.7|6456.7|6476.7|6456.7|0
1631870100000|2021-09-17 09:15:00|6478.2|6448.2|6463.7|6452.7|6478.2|6455.7|6454.7|6440.7|32
1631870400000|2021-09-17 09:20:00|6466.7|6453.7|6465.7|6454.7|6467.7|6458.7|6464.7|6452.7|29
1631870700000|2021-09-17 09:25:00|6464.7|6452.7|6462.7|6448.7|6464.7|6452.7|6459.7|6446.7|4
1631871000000|2021-09-17 09:30:00|6461.7|6446.7|6464.7|6454.7|6467.7|6454.7|6456.7|6446.7|16
1631871300000|2021-09-17 09:35:00|6462.7|6455.7|6465.7|6454.7|6470.7|6458.7|6462.7|6454.7|2
1631871600000|2021-09-17 09:40:00|6466.7|6455.7|6466.7|6456.7|6471.7|6458.7|6464.7|6454.7|26
1631871900000|2021-09-17 09:45:00|6465.7|6454.7|6464.7|6451.7|6466.7|6454.7|6460.7|6451.7|39
1631872200000|2021-09-17 09:50:00|6463.7|6448.7|6460.7|6448.7|6463.7|6448.7|6459.7|6448.7|5
1631872500000|2021-09-17 09:55:00|6459.7|6446.7|6461.7|6449.7|6462.7|6450.7|6458.7|6446.7|1
1631872800000|2021-09-17 10:00:00|6460.7|6450.7|6460.7|6449.7|6464.7|6450.7|6459.7|6449.7|1
1631873100000|2021-09-17 10:05:00|6459.7|6447.7|6454.7|6445.7|6460.7|6447.7|6451.7|6444.7|36
1631873400000|2021-09-17 10:10:00|6458.7|6446.7|6460.7|6444.7|6464.7|6449.7|6458.7|6444.7|7
1631873700000|2021-09-17 10:15:00|6459.7|6446.7|6462.7|6448.7|6464.7|6449.7|6459.7|6446.7|0
1631874000000|2021-09-17 10:20:00|6463.7|6443.7|6457.7|6439.7|6465.7|6443.7|6447.7|6439.7|13
1631874300000|2021-09-17 10:25:00|6453.7|6438.7|6451.7|6439.7|6457.7|6441.7|6446.7|6432.7|6
1631874600000|2021-09-17 10:30:00|6452.7|6433.7|6446.7|6434.7|6452.7|6438.7|6446.7|6432.7|2
1631874900000|2021-09-17 10:35:00|6445.7|6433.7|6444.7|6433.7|6446.7|6435.7|6444.7|6433.7|0
1631875200000|2021-09-17 10:40:00|6445.7|6434.7|6448.7|6435.7|6450.7|6435.7|6442.7|6433.7|41
1631875500000|2021-09-17 10:45:00|6447.7|6434.7|6444.7|6433.7|6448.7|6435.7|6443.7|6433.7|18
1631875800000|2021-09-17 10:50:00|||||||||2
1631876100000|2021-09-17 10:55:00|6443.7|6434.7|6443.7|6434.7|6445.7|6434.7|6442.7|6434.7|2
1631876400000|2021-09-17 11:00:00|6442.7|6432.7|6447.7|6439.7|6447.7|6439.7|6441.7|6432.7|6
1631876700000|2021-09-17 11:05:00|6450.7|6440.7|6447.7|6433.7|6450.7|6440.7|6446.7|6433.7|5
1631877000000|2021-09-17 11:10:00||6434.7||6433.7||6436.7||6432.7|0
1631877300000|2021-09-17 11:15:00||6434.7||6433.7||6435.7||6432.7|0
1631877600000|2021-09-17 11:20:00||6432.7||6433.7||6435.7||6432.7|0
1631877900000|2021-09-17 11:25:00||6432.7||6433.7||6433.7||6432.7|0
1631878200000|2021-09-17 11:30:00||6432.7||6433.7||6433.7||6432.7|0
1631878500000|2021-09-17 11:35:00||6432.7||6437.7||6437.7||6432.7|0
1631878800000|2021-09-17 11:40:00||6436.7||6436.7||6437.7||6436.7|0
1631879100000|2021-09-17 11:45:00|6445.7|6435.7|6443.7|6433.7|6446.7|6437.7|6443.7|6432.7|2
1631879400000|2021-09-17 11:50:00||6432.7||6433.7||6433.7||6432.7|0
1631879700000|2021-09-17 11:55:00||6432.7||6433.7||6434.7||6432.7|0
1631880000000|2021-09-17 12:00:00|6447.7|6432.7|6454.7|6437.7|6455.7|6437.7|6447.7|6432.7|4
1631880300000|2021-09-17 12:05:00|6451.7|6436.7|6459.7|6444.7|6460.7|6445.7|6450.7|6436.7|2
1631880600000|2021-09-17 12:10:00|6458.7|6446.7|6459.7|6444.7|6460.7|6446.7|6453.7|6444.7|4
1631880900000|2021-09-17 12:15:00|6455.7||6457.7||6466.7||6455.7||0
1631881200000|2021-09-17 12:20:00|6456.7|6445.7|6453.7|6444.7|6465.7|6448.7|6453.7|6444.7|5
1631881500000|2021-09-17 12:25:00|6456.7|6445.7|6453.7|6437.7|6460.7|6447.7|6453.7|6432.7|15
1631881800000|2021-09-17 12:30:00|6455.7|6433.7|6455.7|6437.7|6457.7|6437.7|6453.7|6433.7|0
1631882100000|2021-09-17 12:35:00|6454.7|6436.7|6452.7|6437.7|6455.7|6444.7|6452.7|6436.7|1
1631882400000|2021-09-17 12:40:00|6454.7|6440.7|6452.7|6437.7|6454.7|6440.7|6452.7|6436.7|0
1631882700000|2021-09-17 12:45:00|6454.7|6436.7|6453.7|6437.7|6454.7|6437.7|6453.7|6436.7|1
1631883000000|2021-09-17 12:50:00|6454.7|6436.7|6456.7|6440.7|6457.7|6441.7|6451.7|6436.7|0
1631883300000|2021-09-17 12:55:00|6455.7|6436.7|6454.7|6437.7|6455.7|6441.7|6447.7|6436.7|3
1631883600000|2021-09-17 13:00:00|6453.7|6436.7|6458.7|6442.7|6460.7|6447.7|6453.7|6436.7|5
1631883900000|2021-09-17 13:05:00|6459.7|6443.7|6455.7|6437.7|6461.7|6445.7|6455.7|6437.7|1
1631884200000|2021-09-17 13:10:00|6454.7|6438.7|6450.7|6432.7|6455.7|6438.7|6444.7|6432.7|3
1631884500000|2021-09-17 13:15:00|6449.7|6433.7|6446.7|6432.7|6453.7|6433.7|6446.7|6432.7|0
1631884800000|2021-09-17 13:20:00|6449.7|6429.7|6442.7|6430.7|6449.7|6431.7|6440.7|6429.7|1
1631885100000|2021-09-17 13:25:00|6441.7|6429.7|6438.7|6426.7|6442.7|6429.7|6436.7|6426.7|5
1631885400000|2021-09-17 13:30:00|6442.7|6427.7|6447.7|6432.7|6452.7|6443.7|6437.7|6426.7|12
1631885700000|2021-09-17 13:35:00|6446.7|6427.7|6439.7|6427.7|6447.7|6427.7|6436.7|6427.7|5
1631886000000|2021-09-17 13:40:00|6438.7|6426.7|6430.7|6421.7|6440.7|6426.7|6429.7|6416.7|14
1631886300000|2021-09-17 13:45:00|6433.7|6422.7|6429.7|6416.7|6438.7|6425.7|6423.7|6416.7|23
1631886600000|2021-09-17 13:50:00|6428.7|6417.7|6415.7|6407.7|6428.7|6418.7|6415.7|6407.7|11
1631886900000|2021-09-17 13:55:00|6424.7|6406.7|6421.7|6404.7|6424.7|6409.7|6417.7|6403.7|6
1631887200000|2021-09-17 14:00:00|6422.7|6403.7|6412.7|6403.7|6427.7|6409.7|6412.7|6403.7|26
1631887500000|2021-09-17 14:05:00|6409.7|6401.7|6423.7|6411.7|6426.7|6411.7|6405.7|6396.7|27
1631887800000|2021-09-17 14:10:00|6412.7|6410.7|6405.7|6398.7|6418.7|6410.7|6405.7|6398.7|21
1631888100000|2021-09-17 14:15:00|6406.7|6396.7|6419.7|6406.7|6419.7|6410.7|6406.7|6394.7|29
1631888400000|2021-09-17 14:20:00|6414.7|6405.7|6418.7|6403.7|6419.7|6406.7|6412.7|6403.7|8
1631888700000|2021-09-17 14:25:00|6419.7|6404.7|6420.7|6404.7|6420.7|6412.7|6411.7|6403.7|12
1631889000000|2021-09-17 14:30:00|6414.7|6403.7|6418.7|6403.7|6419.7|6407.7|6408.7|6399.7|6
1631889300000|2021-09-17 14:35:00|6417.7|6399.7|6396.7|6387.7|6417.7|6399.7|6393.7|6386.7|32
1631889600000|2021-09-17 14:40:00|6392.7|6386.7|6400.7|6386.7|6401.7|6387.7|6381.7|6370.7|71
1631889900000|2021-09-17 14:45:00|6399.7|6379.7|6398.7|6387.7|6401.7|6387.7|6396.7|6379.7|16
1631890200000|2021-09-17 14:50:00|6400.7|6388.7|6402.7|6395.7|6413.7|6395.7|6398.7|6388.7|27
1631890500000|2021-09-17 14:55:00|6398.7|6391.7|6397.7|6384.7|6400.7|6392.7|6391.7|6375.7|12
1631890800000|2021-09-17 15:00:00|6395.7|6382.7|6382.7|6371.7|6395.7|6389.7|6381.7|6370.7|26
1631891100000|2021-09-17 15:05:00|6388.7|6369.7|6379.7|6370.7|6388.7|6374.7|6377.7|6369.7|7
1631891400000|2021-09-17 15:10:00|6374.7|6369.7|6395.7|6379.7|6395.7|6379.7|6369.7|6362.7|18
1631891700000|2021-09-17 15:15:00|6394.7|6377.7|6401.7|6382.7|6402.7|6389.7|6392.7|6375.7|12
1631892000000|2021-09-17 15:20:00|6400.7|6383.7|6397.7|6379.7|6405.7|6387.7|6389.7|6379.7|7
1631892300000|2021-09-17 15:25:00|6396.7|6377.7|6396.7|6377.7|6397.7|6379.7|6386.7|6377.7|4
1631892600000|2021-09-17 15:30:00|6397.7|6373.7|6389.7|6368.7|6397.7|6373.7|6377.7|6366.7|10
1631892900000|2021-09-17 15:35:00|6384.7|6376.7|6394.7|6379.7|6397.7|6380.7|6383.7|6368.7|10
1631893200000|2021-09-17 15:40:00|6393.7|6374.7|6390.7|6379.7|6394.7|6382.7|6382.7|6369.7|10
1631893500000|2021-09-17 15:45:00|6396.7||6391.7||6396.7||6387.7||4
1631893800000|2021-09-17 15:50:00|6386.7|6372.7|6367.7|6357.7|6387.7|6372.7|6366.7|6357.7|14
1631894100000|2021-09-17 15:55:00|6368.7|6358.7|6384.7|6365.7|6391.7|6366.7|6368.7|6357.7|9
1631894400000|2021-09-17 16:00:00|6396.2|6364.7|6391.7|6374.7|6399.7|6386.7|6377.7|6364.7|9
1631894700000|2021-09-17 16:05:00|6393.7|6381.7|6389.7|6369.7|6393.7|6381.7|6386.7|6367.7|5
1631895000000|2021-09-17 16:10:00|6390.7|6367.7|6389.7|6373.7|6390.7|6373.7|6377.7|6367.7|10
1631895300000|2021-09-17 16:15:00|6390.7|6374.7|6388.7|6378.7|6390.7|6378.7|6384.7|6373.7|5
1631895600000|2021-09-17 16:20:00|6390.7|6383.7|6404.7|6387.7|6404.7|6387.7|6388.7|6378.7|25
1631895900000|2021-09-17 16:25:00|6393.7|6386.7|6387.7|6378.7|6404.7|6386.7|6387.7|6378.7|22
1631896200000|2021-09-17 16:30:00|6399.7|6379.7|6388.7|6379.7|6399.7|6379.7|6387.7|6378.7|6
1631896500000|2021-09-17 16:35:00|6386.7|6378.7|6399.7|6380.7|6399.7|6381.7|6384.7|6367.7|8
1631896800000|2021-09-17 16:40:00|6393.7|6381.7|6388.7|6381.7|6399.7|6382.7|6387.7|6377.7|8
1631897100000|2021-09-17 16:45:00|6399.7|6382.7|6399.7|6383.7|6399.7|6392.7|6388.7|6377.7|8
1631897400000|2021-09-17 16:50:00|6393.7|6384.7|6399.7|6382.7|6399.7|6384.7|6388.7|6377.7|7
1631897700000|2021-09-17 16:55:00|6393.7|6383.7|6400.7|6379.7|6402.7|6383.7|6387.7|6377.7|8
1631898000000|2021-09-17 17:00:00|6401.7|6386.7|6397.7|6387.7|6402.7|6387.7|6383.7|6375.7|17
1631898300000|2021-09-17 17:05:00|6399.7|6390.7|6399.7|6387.7|6402.7|6390.7|6396.7|6387.7|16
1631898600000|2021-09-17 17:10:00|6401.7||6395.7||6401.7||6395.7||0
1631898900000|2021-09-17 17:15:00|6394.7|6377.7|6387.7|6378.7|6395.7|6378.7|6384.7|6367.7|27
1631899200000|2021-09-17 17:20:00|6385.7|6380.7|6386.7|6366.7|6393.7|6380.7|6385.7|6365.7|11
1631899500000|2021-09-17 17:25:00|6379.7|6365.7|6373.7|6365.7|6379.7|6365.7|6371.7|6364.7|9
1631899800000|2021-09-17 17:30:00|6374.7|6364.7|6381.7|6371.7|6381.7|6371.7|6374.7|6364.7|12
1631900100000|2021-09-17 17:35:00|6384.7|6372.7|6379.7|6367.7|6384.7|6374.7|6373.7|6366.7|20
1631900400000|2021-09-17 17:40:00|6380.7|6366.7|6379.7|6366.7|6380.7|6366.7|6373.7|6366.7|5
1631900700000|2021-09-17 17:45:00|6378.7|6364.7|6373.7|6364.7|6378.7|6364.7|6372.7|6364.7|46
1631901000000|2021-09-17 17:50:00|6372.7|6357.7|6371.7|6358.7|6373.7|6358.7|6365.7|6357.7|10
1631901300000|2021-09-17 17:55:00|6366.7|6357.7|6373.7|6358.7|6373.7|6358.7|6366.7|6357.7|5
1631901600000|2021-09-17 18:00:00|6365.7|6359.7|6376.7|6363.7|6376.7|6364.7|6365.7|6358.7|7
1631901900000|2021-09-17 18:05:00|6378.7|6364.7|6385.7|6369.7|6385.7|6370.7|6378.7|6363.7|4
1631902200000|2021-09-17 18:10:00|6386.7|6370.7|6373.7|6365.7|6386.7|6370.7|6372.7|6364.7|7
1631902500000|2021-09-17 18:15:00|6372.7|6363.7|6379.7|6366.7|6379.7|6368.7|6372.7|6363.7|8
1631902800000|2021-09-17 18:20:00|6373.7|6365.7|6378.7|6366.7|6379.7|6366.7|6372.7|6365.7|5
1631903100000|2021-09-17 18:25:00|6379.7|6365.7|6375.7|6365.7|6386.7|6365.7|6374.7|6359.7|11
1631903400000|2021-09-17 18:30:00|6373.7|6364.7|6377.7|6359.7|6378.7|6366.7|6367.7|6357.7|10
1631903700000|2021-09-17 18:35:00|6376.7|6357.7|6375.7|6359.7|6376.7|6359.7|6364.7|6352.7|8
1631904000000|2021-09-17 18:40:00|6378.7|6360.7|6375.7|6359.7|6378.7|6360.7|6375.7|6352.7|5
1631904300000|2021-09-17 18:45:00|6376.7|6360.7|6373.7|6359.7|6381.7|6361.7|6366.7|6359.7|6
1631904600000|2021-09-17 18:50:00|6367.7|6360.7|6374.7|6359.7|6374.7|6360.7|6367.7|6359.7|3
1631904900000|2021-09-17 18:55:00|6380.7|6360.7|6380.7|6360.7|6382.7|6366.7|6375.7|6359.7|9
1632100500000|2021-09-20 01:15:00|6347.2|6343.2|6377.2|6373.2|6386.2|6382.2|6345.2|6341.2|158
1632100800000|2021-09-20 01:20:00|6377.7|6373.7|6353.2|6349.2|6378.7|6374.7|6344.2|6340.2|35
1632101100000|2021-09-20 01:25:00|6353.7|6349.7|6352.7|6348.7|6359.2|6355.2|6346.2|6342.2|54
1632101400000|2021-09-20 01:30:00|6354.7|6350.7|6325.2|6321.2|6355.2|6351.2|6308.7|6304.7|595
1632101700000|2021-09-20 01:35:00|6325.7|6321.7|6328.2|6324.2|6333.7|6329.7|6296.2|6292.2|486
1632102000000|2021-09-20 01:40:00|6330.2|6326.2|6313.2|6309.2|6330.7|6326.7|6286.2|6282.2|463
1632102300000|2021-09-20 01:45:00|6313.7|6309.7|6308.2|6304.2|6317.2|6313.2|6289.2|6285.2|271
1632102600000|2021-09-20 01:50:00|6308.7|6304.7|6299.3|6295.3|6329.2|6325.2|6288.3|6284.3|519
1632102900000|2021-09-20 01:55:00|6299.8|6295.8|6274.3|6270.3|6302.8|6298.8|6268.8|6264.8|428
1632103200000|2021-09-20 02:00:00|6273.8|6269.8|6254.8|6250.8|6282.3|6278.3|6251.3|6247.3|325
1632103500000|2021-09-20 02:05:00|6254.3|6250.3|6231.8|6227.8|6255.8|6251.8|6230.8|6226.8|303
1632103800000|2021-09-20 02:10:00|6231.3|6227.3|6209.8|6205.8|6240.3|6236.3|6200.3|6196.3|463
1632104100000|2021-09-20 02:15:00|6208.8|6204.8|6195.8|6191.8|6212.8|6208.8|6188.8|6184.8|189
1632104400000|2021-09-20 02:20:00|6195.3|6191.3|6215.8|6211.8|6215.8|6211.8|6185.3|6181.3|279
1632104700000|2021-09-20 02:25:00|6214.8|6210.8|6209.3|6205.3|6225.3|6221.3|6203.8|6199.8|181
1632105000000|2021-09-20 02:30:00|6208.8|6204.8|6187.8|6183.8|6213.8|6209.8|6187.8|6183.8|186
1632105300000|2021-09-20 02:35:00|6188.3|6184.3|6223.8|6219.8|6223.8|6219.8|6187.8|6183.8|167
1632105600000|2021-09-20 02:40:00|6223.3|6219.3|6207.3|6203.3|6223.3|6219.3|6201.3|6197.3|109
1632105900000|2021-09-20 02:45:00|6206.8|6202.8|6219.3|6215.3|6219.3|6215.3|6195.8|6191.8|168
1632106200000|2021-09-20 02:50:00|6218.8|6214.8|6207.8|6203.8|6219.8|6215.8|6205.8|6201.8|64
1632106500000|2021-09-20 02:55:00|6207.3|6203.3|6177.8|6173.8|6209.8|6205.8|6176.3|6172.3|274
1632106800000|2021-09-20 03:00:00|6176.8|6172.8|6164.3|6160.3|6178.8|6174.8|6163.8|6159.8|153
1632107100000|2021-09-20 03:05:00|6164.8|6160.8|6167.3|6163.3|6171.3|6167.3|6154.3|6150.3|603
1632107400000|2021-09-20 03:10:00|6166.8|6162.8|6194.3|6190.3|6196.8|6192.8|6159.3|6155.3|313
1632107700000|2021-09-20 03:15:00|6194.8|6190.8|6198.8|6194.8|6210.3|6206.3|6193.8|6189.8|125
1632108000000|2021-09-20 03:20:00|6199.3|6195.3|6204.8|6200.8|6215.3|6211.3|6189.8|6185.8|76
1632108300000|2021-09-20 03:25:00|6204.3|6200.3|6183.8|6179.8|6207.8|6203.8|6181.3|6177.3|147
1632108600000|2021-09-20 03:30:00|6182.8|6178.8|6186.8|6182.8|6188.8|6184.8|6178.8|6174.8|64
1632108900000|2021-09-20 03:35:00|6187.3|6183.3|6169.3|6165.3|6187.3|6183.3|6169.3|6165.3|95
1632109200000|2021-09-20 03:40:00|6168.3|6164.3|6180.8|6176.8|6183.8|6179.8|6158.3|6154.3|245
1632109500000|2021-09-20 03:45:00|6181.3|6177.3|6199.8|6195.8|6200.8|6196.8|6179.3|6175.3|133
1632109800000|2021-09-20 03:50:00|6200.3|6196.3|6210.3|6206.3|6211.3|6207.3|6191.3|6187.3|147
1632110100000|2021-09-20 03:55:00|6209.8|6205.8|6206.3|6202.3|6210.8|6206.8|6195.3|6191.3|117
1632110400000|2021-09-20 04:00:00|6214.3|6194.3|6214.3|6194.3|6214.3|6194.3|6214.3|6194.3|0
1632114000000|2021-09-20 05:00:00|6199.8|6195.8|6221.8|6217.8|6225.3|6221.3|6193.3|6189.3|192
1632114300000|2021-09-20 05:05:00|6222.3|6218.3|6211.8|6207.8|6254.8|6250.8|6211.8|6207.8|404
1632114600000|2021-09-20 05:10:00|6212.3|6208.3|6236.8|6232.8|6240.8|6236.8|6211.8|6207.8|212
1632114900000|2021-09-20 05:15:00|6236.3|6232.3|6237.8|6233.8|6250.8|6246.8|6226.8|6222.8|203
1632115200000|2021-09-20 05:20:00|6238.3|6234.3|6247.3|6243.3|6249.3|6245.3|6227.8|6223.8|101
1632115500000|2021-09-20 05:25:00|6246.3|6242.3|6268.8|6264.8|6269.3|6265.3|6244.3|6240.3|232
1632115800000|2021-09-20 05:30:00|6269.3|6265.3|6254.8|6250.8|6276.8|6272.8|6254.8|6250.8|245
1632116100000|2021-09-20 05:35:00|6255.3|6251.3|6260.8|6256.8|6272.3|6268.3|6254.8|6250.8|75
1632116400000|2021-09-20 05:40:00|6261.3|6257.3|6263.8|6259.8|6267.8|6263.8|6259.8|6255.8|98
1632116700000|2021-09-20 05:45:00|6265.3|6261.3|6269.8|6265.8|6277.8|6273.8|6264.8|6260.8|109
1632117000000|2021-09-20 05:50:00|6270.3|6266.3|6271.8|6267.8|6276.3|6272.3|6268.3|6264.3|78
1632117300000|2021-09-20 05:55:00|6271.3|6267.3|6287.3|6283.3|6291.8|6287.8|6269.3|6265.3|172
1632117600000|2021-09-20 06:00:00|6286.8|6282.8|6270.8|6266.8|6289.3|6285.3|6270.8|6266.8|243
1632117900000|2021-09-20 06:05:00|6271.3|6267.3|6253.8|6249.8|6276.8|6272.8|6250.8|6246.8|248
1632118200000|2021-09-20 06:10:00|6254.3|6250.3|6267.3|6263.3|6269.8|6265.8|6250.8|6246.8|127
1632118500000|2021-09-20 06:15:00|6266.8|6262.8|6267.3|6263.3|6274.8|6270.8|6263.8|6259.8|104
1632118800000|2021-09-20 06:20:00|6266.8|6262.8|6264.3|6260.3|6271.8|6267.8|6259.3|6255.3|123
1632119100000|2021-09-20 06:25:00|6265.3|6261.3|6269.8|6265.8|6274.3|6270.3|6261.8|6257.8|106
1632119400000|2021-09-20 06:30:00|6269.3|6265.3|6261.8|6257.8|6276.3|6272.3|6257.8|6253.8|110
1632119700000|2021-09-20 06:35:00|6261.3|6257.3|6234.8|6230.8|6265.3|6261.3|6234.3|6230.3|167
1632120000000|2021-09-20 06:40:00|6235.3|6231.3|6236.8|6232.8|6243.3|6239.3|6233.8|6229.8|114
1632120300000|2021-09-20 06:45:00|6236.3|6232.3|6254.8|6250.8|6255.3|6251.3|6227.8|6223.8|104
1632120600000|2021-09-20 06:50:00|6254.3|6250.3|6262.8|6258.8|6264.3|6260.3|6249.8|6245.8|56
1632120900000|2021-09-20 06:55:00|6262.3|6258.3|6263.8|6259.8|6280.3|6276.3|6257.8|6253.8|231
1632121200000|2021-09-20 07:00:00|6263.3|6259.3|6264.8|6260.8|6270.3|6266.3|6252.3|6248.3|186
1632121500000|2021-09-20 07:05:00|6265.8|6261.8|6271.8|6267.8|6275.3|6271.3|6263.8|6259.8|250
1632121800000|2021-09-20 07:10:00|6271.3|6267.3|6270.8|6266.8|6284.8|6280.8|6263.8|6259.8|662
1632122100000|2021-09-20 07:15:00|6270.3|6266.3|6269.3|6265.3|6276.8|6272.8|6260.3|6256.3|166
1632122400000|2021-09-20 07:20:00|6268.8|6264.8|6266.3|6262.3|6272.3|6268.3|6262.3|6258.3|207
1632122700000|2021-09-20 07:25:00|6265.8|6261.8|6261.8|6257.8|6268.3|6264.3|6257.3|6253.3|260
1632123000000|2021-09-20 07:30:00|6261.3|6257.3|6269.8|6265.8|6275.3|6271.3|6259.8|6255.8|216
1632123300000|2021-09-20 07:35:00|6270.3|6266.3|6270.8|6266.8|6275.8|6271.8|6264.3|6260.3|136
1632123600000|2021-09-20 07:40:00|6270.3|6266.3|6277.3|6273.3|6277.8|6273.8|6263.8|6259.8|209
1632123900000|2021-09-20 07:45:00|6278.3|6274.3|6271.8|6267.8|6279.3|6275.3|6269.3|6265.3|245
1632124200000|2021-09-20 07:50:00|6272.3|6268.3|6270.8|6266.8|6277.8|6273.8|6267.8|6263.8|227
1632124500000|2021-09-20 07:55:00|6272.3|6268.3|6268.8|6264.8|6274.8|6270.8|6264.8|6260.8|259
1632124800000|2021-09-20 08:00:00|6268.3|6264.3|6268.8|6264.8|6270.3|6266.3|6260.3|6256.3|157
1632125100000|2021-09-20 08:05:00|6269.3|6265.3|6266.8|6262.8|6276.3|6272.3|6264.3|6260.3|171
1632125400000|2021-09-20 08:10:00|6267.8|6263.8|6268.3|6264.3|6270.8|6266.8|6261.3|6257.3|143
1632125700000|2021-09-20 08:15:00|6267.8|6263.8|6254.8|6250.8|6270.8|6266.8|6254.3|6250.3|208
1632126000000|2021-09-20 08:20:00|6254.3|6250.3|6252.3|6248.3|6258.3|6254.3|6252.3|6248.3|92
1632126300000|2021-09-20 08:25:00|6252.8|6248.8|6263.8|6259.8|6269.3|6265.3|6249.8|6245.8|152
1632126600000|2021-09-20 08:30:00|6271.8|6251.8|6271.8|6251.8|6271.8|6251.8|6271.8|6251.8|0
1632129600000|2021-09-20 09:20:00|6266.8|6253.8|6259.8|6247.8|6266.8|6253.8|6257.8|6243.8|23
1632129900000|2021-09-20 09:25:00|6258.8|6248.8|6262.8|6247.8|6264.8|6251.8|6257.8|6247.8|3
1632130200000|2021-09-20 09:30:00|6261.8|6248.8|6260.8|6247.8|6266.8|6252.8|6260.8|6247.8|6
1632130500000|2021-09-20 09:35:00|6259.8|6246.8|6256.8|6242.8|6259.8|6246.8|6252.8|6242.8|6
1632130800000|2021-09-20 09:40:00|6255.8|6243.8|6252.8|6239.8|6256.8|6243.8|6250.8|6237.8|11
1632131100000|2021-09-20 09:45:00|6251.8|6238.8|6246.8|6237.8|6252.8|6239.8|6246.8|6237.8|1
1632131400000|2021-09-20 09:50:00|6248.8||6249.8||6252.8||6246.8||1
1632131700000|2021-09-20 09:55:00|6252.8|6238.8|6249.8|6238.8|6252.8|6240.8|6249.8|6238.8|1
1632132000000|2021-09-20 10:00:00|6252.8|6239.8|6242.8|6232.8|6252.8|6241.8|6242.8|6226.8|30
1632132300000|2021-09-20 10:05:00|6241.8|6234.8|6245.8|6230.8|6251.8|6236.8|6241.8|6228.8|11
1632132600000|2021-09-20 10:10:00|6244.8|6228.8|6245.8|6228.8|6245.8|6229.8|6241.8|6227.8|1
1632132900000|2021-09-20 10:15:00|6244.8|6227.8|6247.8|6229.8|6249.8|6229.8|6243.8|6227.8|0
1632133200000|2021-09-20 10:20:00|6249.8|6228.8|6251.8|6234.8|6252.8|6240.8|6247.8|6228.8|3
1632133500000|2021-09-20 10:25:00|6252.8|6233.8|6251.8|6234.8|6252.8|6235.8|6250.8|6233.8|0
1632133800000|2021-09-20 10:30:00|6252.8|6233.8|6251.8|6234.8|6252.8|6236.8|6251.8|6233.8|0
1632134100000|2021-09-20 10:35:00|6250.8|6233.8|6249.8|6233.8|6250.8|6234.8|6247.8|6233.8|0
1632134400000|2021-09-20 10:40:00|6248.8|6230.8|6249.8|6234.8|6250.8|6234.8|6244.8|6230.8|1
1632134700000|2021-09-20 10:45:00|6250.8|6230.8|6250.8|6236.8|6252.8|6237.8|6249.8|6230.8|0
1632135000000|2021-09-20 10:50:00|6249.8|6230.8|6245.8|6235.8|6249.8|6237.8|6243.8|6229.8|4
1632135300000|2021-09-20 10:55:00|6244.8|6229.8|6245.8|6233.8|6245.8|6236.8|6238.8|6228.8|10
1632135600000|2021-09-20 11:00:00|6247.8|6229.8|6251.8|6235.8|6251.8|6236.8|6245.8|6229.8|1
1632135900000|2021-09-20 11:05:00|6250.8|6232.8|6247.8|6231.8|6251.8|6236.8|6247.8|6229.8|0
1632136200000|2021-09-20 11:10:00||6232.8||6235.8||6236.8||6231.8|0
1632136500000|2021-09-20 11:15:00|6246.8|6236.8|6245.8|6232.8|6246.8|6236.8|6245.8|6229.8|1
1632136800000|2021-09-20 11:20:00|6244.8|6229.8|6239.8|6227.8|6245.8|6232.8|6238.8|6227.8|2
1632137100000|2021-09-20 11:25:00|6240.8|6226.8|6230.8|6220.8|6241.8|6228.8|6230.8|6219.8|6
1632137400000|2021-09-20 11:30:00|6232.8|6219.8|6216.8|6207.8|6232.8|6221.8|6216.8|6207.8|17
1632137700000|2021-09-20 11:35:00|6220.8|6205.8|6225.8|6210.8|6226.8|6211.8|6218.8|6205.8|6
1632138000000|2021-09-20 11:40:00|6224.8|6208.8|6223.8|6210.8|6224.8|6211.8|6216.8|6201.8|1
1632138300000|2021-09-20 11:45:00|6222.8|6208.8|6224.8|6209.8|6225.8|6210.8|6222.8|6208.8|0
1632138600000|2021-09-20 11:50:00|6223.8|6208.8|6212.8|6202.8|6223.8|6208.8|6212.8|6201.8|1
1632138900000|2021-09-20 11:55:00|6215.8|6201.8|6214.8|6201.8|6217.8|6205.8|6210.8|6201.8|12
1632139200000|2021-09-20 12:00:00|6213.8|6196.8|6217.8|6201.8|6221.8|6203.8|6207.8|6196.8|5
1632139500000|2021-09-20 12:05:00|6216.8|6200.8|6211.8|6198.8|6220.8|6204.8|6211.8|6196.8|1
1632139800000|2021-09-20 12:10:00|6212.8|6196.8|6215.8|6196.8|6216.8|6201.8|6209.8|6196.8|0
1632140100000|2021-09-20 12:15:00|6214.8|6197.8|6208.8|6196.8|6214.8|6198.8|6203.8|6196.8|1
1632140400000|2021-09-20 12:20:00|6207.8|6197.8|6205.8|6190.8|6210.8|6198.8|6205.8|6188.8|9
1632140700000|2021-09-20 12:25:00|6202.8|6191.8|6202.8|6185.8|6205.8|6196.8|6201.8|6177.8|1
1632141000000|2021-09-20 12:30:00|6201.8|6180.8|6200.8|6181.8|6201.8|6184.8|6198.8|6180.8|1
1632141300000|2021-09-20 12:35:00|6203.8|6180.8|6193.8|6186.8|6205.8|6187.8|6193.8|6176.8|30
1632141600000|2021-09-20 12:40:00|6205.8|6187.8|6189.8|6177.8|6208.8|6196.8|6189.8|6177.8|35
1632141900000|2021-09-20 12:45:00|6184.8|6176.8|6205.8|6188.8|6205.8|6189.8|6184.8|6176.8|19
1632142200000|2021-09-20 12:50:00|6208.8|6189.8|6212.8|6196.8|6216.8|6202.8|6208.8|6188.8|5
1632142500000|2021-09-20 12:55:00|6211.8|6197.8|6210.8|6196.8|6216.8|6197.8|6210.8|6196.8|0
1632142800000|2021-09-20 13:00:00|6211.8|6187.8|6205.8|6191.8|6215.8|6191.8|6203.8|6187.8|5
1632143100000|2021-09-20 13:05:00|6206.8|6192.8|6214.8|6189.8|6214.8|6192.8|6202.8|6184.8|1
1632143400000|2021-09-20 13:10:00|6213.8|6188.8|6221.8|6200.8|6222.8|6200.8|6208.8|6186.8|0
1632143700000|2021-09-20 13:15:00|6222.8|6201.8|6222.8|6204.8|6222.8|6207.8|6222.8|6201.8|2
1632144000000|2021-09-20 13:20:00|6221.8|6201.8|6220.8|6201.8|6221.8|6202.8|6220.8|6201.8|0
1632144300000|2021-09-20 13:25:00|6219.8|6202.8|6218.8|6197.8|6220.8|6202.8|6207.8|6187.3|2
1632144600000|2021-09-20 13:30:00|6217.3|6187.3|6222.8|6205.8|6240.8|6220.8|6215.8|6187.3|4
1632144900000|2021-09-20 13:35:00|6223.8|6202.8|6219.8|6205.8|6223.8|6215.8|6211.8|6191.8|11
1632145200000|2021-09-20 13:40:00|6222.8|6206.8|6240.8|6220.8|6241.8|6221.8|6218.8|6205.8|8
1632145500000|2021-09-20 13:45:00|6241.8|6222.8|6241.8|6222.8|6247.8|6235.8|6228.8|6217.8|35
1632145800000|2021-09-20 13:50:00|6242.8|6223.8|6233.8|6215.8|6245.8|6225.8|6220.8|6208.8|8
1632146100000|2021-09-20 13:55:00|6234.8|6216.8|6237.8|6215.8|6240.8|6220.8|6218.8|6209.8|18
1632146400000|2021-09-20 14:00:00|6236.8|6213.8|6253.8|6237.8|6262.8|6241.8|6230.8|6212.8|24
1632146700000|2021-09-20 14:05:00|6251.8|6238.8|6249.8|6231.8|6262.8|6249.8|6243.8|6224.8|14
1632147000000|2021-09-20 14:10:00|6248.8|6232.8|6248.8|6232.8|6250.8|6237.8|6239.8|6224.8|3
1632147300000|2021-09-20 14:15:00|6247.8|6231.8|6247.8|6237.8|6256.8|6238.8|6236.8|6220.8|47
1632147600000|2021-09-20 14:20:00|6242.8|6229.8|6224.8|6215.8|6247.8|6236.8|6224.8|6215.8|27
1632147900000|2021-09-20 14:25:00|6233.8|6216.8|6237.8|6219.8|6238.8|6220.8|6216.8|6206.8|20
1632148200000|2021-09-20 14:30:00|6228.8|6213.8|6223.8|6206.8|6237.8|6220.8|6216.8|6196.8|42
1632148500000|2021-09-20 14:35:00|6225.8|6205.8|6228.8|6218.8|6229.8|6218.8|6219.8|6205.8|4
1632148800000|2021-09-20 14:40:00|6225.8|6214.8|6228.8|6208.8|6228.8|6214.8|6214.8|6200.8|8
1632149100000|2021-09-20 14:45:00|6227.8|6209.8|6224.8|6204.8|6227.8|6212.8|6206.8|6195.8|9
1632149400000|2021-09-20 14:50:00|6215.8|6203.8|6225.8|6210.8|6225.8|6212.8|6215.8|6203.8|5
1632149700000|2021-09-20 14:55:00|6224.8|6209.8|6208.8|6194.8|6224.8|6209.8|6201.8|6188.8|18
1632150000000|2021-09-20 15:00:00|6207.8|6195.8|6209.8|6194.8|6214.8|6201.8|6202.8|6190.8|8
1632150300000|2021-09-20 15:05:00|6211.8|6195.8|6217.8|6204.8|6219.8|6204.8|6211.8|6195.8|3
1632150600000|2021-09-20 15:10:00|6218.8|6203.8|6224.8|6209.8|6230.8|6216.8|6212.8|6203.8|4
1632150900000|2021-09-20 15:15:00|6229.8|6208.8|6230.8|6212.8|6230.8|6212.8|6221.8|6203.8|0
1632151200000|2021-09-20 15:20:00|6232.8|6210.8|6219.8|6203.8|6232.8|6212.8|6219.8|6200.8|2
1632151500000|2021-09-20 15:25:00|6224.8|6204.8|6221.8|6208.8|6226.8|6211.8|6213.8|6199.8|7
1632151800000|2021-09-20 15:30:00|6225.8|6207.8|6214.8|6201.8|6225.8|6207.8|6210.8|6200.8|7
1632152100000|2021-09-20 15:35:00|6217.8|6202.8|6205.8|6189.8|6217.8|6202.8|6205.8|6188.8|4
1632152400000|2021-09-20 15:40:00|6206.8|6190.8|6206.8|6191.8|6206.8|6195.8|6201.8|6189.8|4
1632152700000|2021-09-20 15:45:00|6202.8|6192.8|6212.8|6194.8|6213.8|6196.8|6202.8|6186.8|9
1632153000000|2021-09-20 15:50:00|6211.8|6193.8|6204.8|6186.8|6211.8|6193.8|6204.8|6186.8|0
1632153300000|2021-09-20 15:55:00|6203.8|6187.8|6199.8|6186.8|6203.8|6187.8|6199.8|6186.8|0
1632153600000|2021-09-20 16:00:00|6198.8|6180.8|6191.8|6180.8|6198.8|6180.8|6191.8|6179.8|4
1632153900000|2021-09-20 16:05:00|6190.8|6179.8|6190.8|6169.8|6191.8|6179.8|6180.8|6169.8|18
1632154200000|2021-09-20 16:10:00|6187.8|6170.8|6191.8|6171.8|6191.8|6171.8|6184.8|6169.8|4
1632154500000|2021-09-20 16:15:00|6190.8|6172.8|6175.8|6159.8|6190.8|6176.8|6174.8|6157.8|22
1632154800000|2021-09-20 16:20:00|6170.8|6157.8|6157.8|6146.8|6170.8|6158.8|6156.8|6146.8|14
1632155100000|2021-09-20 16:25:00|6161.8|6147.8|6161.8|6151.8|6169.8|6153.8|6160.8|6146.8|5
1632155400000|2021-09-20 16:30:00|6168.8|6152.8|6161.8|6146.8|6168.8|6152.8|6161.8|6146.8|2
1632155700000|2021-09-20 16:35:00|6162.8|6147.8|6159.8|6146.8|6162.8|6149.8|6159.8|6146.8|2
1632156000000|2021-09-20 16:40:00|6158.8|6143.8|6154.8|6133.8|6158.8|6143.8|6154.8|6125.8|5
1632156300000|2021-09-20 16:45:00|6153.8|6132.8|6155.8|6133.8|6156.8|6137.8|6147.8|6124.8|0
1632156600000|2021-09-20 16:50:00|6155.3|6125.3|6155.8|6134.8|6155.8|6147.8|6152.8|6124.8|2
1632156900000|2021-09-20 16:55:00|6154.8|6135.8|6144.8|6123.8|6155.8|6147.8|6143.8|6122.8|7
1632157200000|2021-09-20 17:00:00|6143.8|6119.8|6136.8|6123.8|6145.8|6129.8|6130.8|6119.8|8
1632157500000|2021-09-20 17:05:00|6137.8|6119.8|6119.8|6105.8|6137.8|6123.8|6119.8|6105.8|8
1632157800000|2021-09-20 17:10:00|6125.8|6106.8|6123.8|6106.8|6131.8|6108.8|6119.8|6105.8|0
1632158100000|2021-09-20 17:15:00|6126.8|6114.8|6132.8|6110.8|6135.8|6114.8|6123.8|6105.8|1
1632158400000|2021-09-20 17:20:00|6131.8|6111.8|6135.8|6121.8|6135.8|6121.8|6131.8|6111.8|4
1632158700000|2021-09-20 17:25:00|6137.8|6122.8|6137.8|6122.8|6137.8|6122.8|6135.8|6121.8|0
1632159000000|2021-09-20 17:30:00|6136.8|6121.8|6136.8|6117.8|6137.8|6126.8|6132.8|6117.8|1
1632159300000|2021-09-20 17:35:00||6118.8||6122.8||6122.8||6117.8|0
1632159600000|2021-09-20 17:40:00|6137.8|6119.8|6133.8|6114.8|6145.8|6127.8|6133.8|6114.8|7
1632159900000|2021-09-20 17:45:00|6138.8|6115.8|6138.8|6119.8|6139.8|6120.8|6128.8|6114.8|2
1632160200000|2021-09-20 17:50:00|6137.8|6120.8|6130.8|6118.8|6137.8|6120.8|6127.8|6114.8|1
1632160500000|2021-09-20 17:55:00|6124.8|6117.8|6116.8|6104.8|6133.8|6117.8|6115.8|6104.8|12
1632160800000|2021-09-20 18:00:00|6122.8|6105.8|6120.8|6105.8|6122.8|6106.8|6120.8|6104.8|1
1632161100000|2021-09-20 18:05:00|6121.8|6104.8|6108.8|6091.8|6121.8|6104.8|6098.8|6079.8|14
1632161400000|2021-09-20 18:10:00|6107.8|6086.8|6104.8|6088.8|6107.8|6088.8|6104.8|6079.8|1
1632161700000|2021-09-20 18:15:00|6106.8|6081.8|6090.8|6074.8|6106.8|6088.8|6089.8|6072.8|13
1632162000000|2021-09-20 18:20:00|6089.8|6079.8|6077.8|6067.8|6090.8|6079.8|6075.8|6063.8|28
1632162300000|2021-09-20 18:25:00|6081.8|6068.8|6080.8|6069.8|6091.8|6069.8|6075.8|6067.8|23
1632162600000|2021-09-20 18:30:00|6085.8|6070.8|6088.8|6076.8|6091.8|6077.8|6080.8|6070.8|12
1632162900000|2021-09-20 18:35:00|6089.8|6071.8|6085.8|6076.8|6089.8|6076.8|6082.8|6070.8|13
1632163200000|2021-09-20 18:40:00|6087.8|6077.8|6092.8|6076.8|6097.8|6077.8|6086.8|6076.8|6
1632163500000|2021-09-20 18:45:00|6093.8|6077.8|6094.8|6077.8|6096.8|6084.8|6091.8|6076.8|1
1632163800000|2021-09-20 18:50:00|6093.8|6076.8|6092.8|6076.8|6101.8|6085.8|6092.8|6076.8|1
1632164100000|2021-09-20 18:55:00|6093.8|6070.8|6095.8|6075.8|6102.8|6093.8|6081.8|6067.8|61
1632186900000|2021-09-21 01:15:00|6132.8|6128.8|6134.3|6130.3|6168.3|6164.3|6126.3|6122.3|63
1632187200000|2021-09-21 01:20:00|6134.8|6130.8|6141.3|6137.3|6157.3|6153.3|6134.8|6130.8|30
1632187500000|2021-09-21 01:25:00|6142.8|6138.8|6169.8|6165.8|6184.3|6180.3|6141.8|6137.8|87
1632187800000|2021-09-21 01:30:00|6174.3|6170.3|6174.8|6170.8|6185.3|6181.3|6135.3|6131.3|585
1632188100000|2021-09-21 01:35:00|6174.3|6170.3|6176.3|6172.3|6209.3|6205.3|6165.3|6161.3|500
1632188400000|2021-09-21 01:40:00|6173.8|6169.8|6235.8|6231.8|6237.3|6233.3|6161.8|6157.8|544
1632188700000|2021-09-21 01:45:00|6235.3|6231.3|6248.3|6244.3|6283.8|6279.8|6231.8|6227.8|543
1632189000000|2021-09-21 01:50:00|6247.3|6243.3|6217.3|6213.3|6260.3|6256.3|6212.3|6208.3|489
1632189300000|2021-09-21 01:55:00|6217.8|6213.8|6222.3|6218.3|6225.8|6221.8|6179.8|6175.8|464
1632189600000|2021-09-21 02:00:00|6220.3|6216.3|6226.3|6222.3|6240.3|6236.3|6217.8|6213.8|369
1632189900000|2021-09-21 02:05:00|6225.8|6221.8|6210.3|6206.3|6236.8|6232.8|6203.8|6199.8|255
1632190200000|2021-09-21 02:10:00|6210.8|6206.8|6215.8|6211.8|6236.8|6232.8|6207.8|6203.8|213
1632190500000|2021-09-21 02:15:00|6215.3|6211.3|6191.8|6187.8|6216.8|6212.8|6188.8|6184.8|84
1632190800000|2021-09-21 02:20:00|6191.3|6187.3|6199.3|6195.3|6208.8|6204.8|6189.8|6185.8|113
1632191100000|2021-09-21 02:25:00|6199.8|6195.8|6220.8|6216.8|6225.3|6221.3|6197.3|6193.3|102
1632191400000|2021-09-21 02:30:00|6221.3|6217.3|6206.3|6202.3|6230.8|6226.8|6204.8|6200.8|104
1632191700000|2021-09-21 02:35:00|6205.8|6201.8|6199.8|6195.8|6208.3|6204.3|6194.3|6190.3|187
1632192000000|2021-09-21 02:40:00|6197.8|6193.8|6205.8|6201.8|6210.3|6206.3|6193.8|6189.8|65
1632192300000|2021-09-21 02:45:00|6205.3|6201.3|6208.3|6204.3|6211.8|6207.8|6199.8|6195.8|78
1632192600000|2021-09-21 02:50:00|6207.3|6203.3|6218.3|6214.3|6218.3|6214.3|6203.3|6199.3|38
1632192900000|2021-09-21 02:55:00|6218.8|6214.8|6228.8|6224.8|6228.8|6224.8|6214.3|6210.3|66
1632193200000|2021-09-21 03:00:00|6228.3|6224.3|6211.8|6207.8|6228.8|6224.8|6211.8|6207.8|47
1632193500000|2021-09-21 03:05:00|6211.3|6207.3|6197.3|6193.3|6213.8|6209.8|6195.8|6191.8|100
1632193800000|2021-09-21 03:10:00|6196.8|6192.8|6185.8|6181.8|6197.3|6193.3|6184.8|6180.8|85
1632194100000|2021-09-21 03:15:00|6185.3|6181.3|6161.8|6157.8|6190.8|6186.8|6161.3|6157.3|220
1632194400000|2021-09-21 03:20:00|6161.3|6157.3|6160.3|6156.3|6168.3|6164.3|6157.8|6153.8|85
1632194700000|2021-09-21 03:25:00|6160.8|6156.8|6151.3|6147.3|6160.8|6156.8|6140.8|6136.8|230
1632195000000|2021-09-21 03:30:00|6149.3|6145.3|6154.8|6150.8|6166.8|6162.8|6144.8|6140.8|124
1632195300000|2021-09-21 03:35:00|6155.3|6151.3|6171.3|6167.3|6174.8|6170.8|6153.8|6149.8|100
1632195600000|2021-09-21 03:40:00|6170.3|6166.3|6171.8|6167.8|6172.8|6168.8|6159.8|6155.8|58
1632195900000|2021-09-21 03:45:00|6172.3|6168.3|6175.8|6171.8|6181.8|6177.8|6166.3|6162.3|76
1632196200000|2021-09-21 03:50:00|6176.3|6172.3|6184.3|6180.3|6186.3|6182.3|6175.3|6171.3|44
1632196500000|2021-09-21 03:55:00|6184.8|6180.8|6180.8|6176.8|6185.8|6181.8|6177.3|6173.3|35
1632196800000|2021-09-21 04:00:00|6188.8|6168.8|6188.8|6168.8|6188.8|6168.8|6188.8|6168.8|0
1632200400000|2021-09-21 05:00:00|6184.3|6180.3|6179.3|6175.3|6185.8|6181.8|6167.8|6163.8|122
1632200700000|2021-09-21 05:05:00|6178.8|6174.8|6180.3|6176.3|6180.8|6176.8|6172.8|6168.8|51
1632201000000|2021-09-21 05:10:00|6180.8|6176.8|6177.8|6173.8|6191.8|6187.8|6176.8|6172.8|54
1632201300000|2021-09-21 05:15:00|6178.3|6174.3|6169.8|6165.8|6182.8|6178.8|6165.8|6161.8|37
1632201600000|2021-09-21 05:20:00|6170.8|6166.8|6159.8|6155.8|6172.8|6168.8|6158.3|6154.3|42
1632201900000|2021-09-21 05:25:00|6160.3|6156.3|6176.8|6172.8|6181.3|6177.3|6160.3|6156.3|68
1632202200000|2021-09-21 05:30:00|6176.3|6172.3|6186.8|6182.8|6186.8|6182.8|6167.8|6163.8|49
1632202500000|2021-09-21 05:35:00|6186.3|6182.3|6187.8|6183.8|6188.3|6184.3|6178.8|6174.8|38
1632202800000|2021-09-21 05:40:00|6188.3|6184.3|6193.3|6189.3|6193.8|6189.8|6178.8|6174.8|71
1632203100000|2021-09-21 05:45:00|6193.8|6189.8|6196.8|6192.8|6197.8|6193.8|6187.8|6183.8|61
1632203400000|2021-09-21 05:50:00|6195.8|6191.8|6185.8|6181.8|6201.3|6197.3|6185.3|6181.3|78
1632203700000|2021-09-21 05:55:00|6186.3|6182.3|6189.8|6185.8|6193.3|6189.3|6185.3|6181.3|42
1632204000000|2021-09-21 06:00:00|6190.3|6186.3|6194.8|6190.8|6199.8|6195.8|6185.3|6181.3|57
1632204300000|2021-09-21 06:05:00|6194.3|6190.3|6196.8|6192.8|6201.8|6197.8|6190.3|6186.3|42
1632204600000|2021-09-21 06:10:00|6196.3|6192.3|6230.8|6226.8|6231.3|6227.3|6195.8|6191.8|1183
1632204900000|2021-09-21 06:15:00|6232.3|6228.3|6214.3|6210.3|6233.8|6229.8|6213.3|6209.3|323
1632205200000|2021-09-21 06:20:00|6215.8|6211.8|6208.8|6204.8|6222.3|6218.3|6206.3|6202.3|103
1632205500000|2021-09-21 06:25:00|6208.3|6204.3|6219.8|6215.8|6220.8|6216.8|6207.3|6203.3|61
1632205800000|2021-09-21 06:30:00|6220.3|6216.3|6224.3|6220.3|6225.3|6221.3|6218.8|6214.8|114
1632206100000|2021-09-21 06:35:00|6223.8|6219.8|6216.3|6212.3|6225.3|6221.3|6214.3|6210.3|75
1632206400000|2021-09-21 06:40:00|6215.8|6211.8|6210.3|6206.3|6217.3|6213.3|6205.8|6201.8|96
1632206700000|2021-09-21 06:45:00|6210.8|6206.8|6214.8|6210.8|6216.8|6212.8|6208.8|6204.8|55
1632207000000|2021-09-21 06:50:00|6214.3|6210.3|6215.8|6211.8|6222.8|6218.8|6212.8|6208.8|98
1632207300000|2021-09-21 06:55:00|6216.3|6212.3|6211.8|6207.8|6217.3|6213.3|6211.3|6207.3|129
1632207600000|2021-09-21 07:00:00|6212.3|6208.3|6198.8|6194.8|6215.3|6211.3|6197.3|6193.3|303
1632207900000|2021-09-21 07:05:00|6198.3|6194.3|6206.3|6202.3|6210.8|6206.8|6197.8|6193.8|146
1632208200000|2021-09-21 07:10:00|6206.8|6202.8|6213.3|6209.3|6214.8|6210.8|6204.3|6200.3|107
1632208500000|2021-09-21 07:15:00|6212.8|6208.8|6232.8|6228.8|6233.3|6229.3|6210.3|6206.3|111
1632208800000|2021-09-21 07:20:00|6234.3|6230.3|6258.8|6254.8|6262.8|6258.8|6232.8|6228.8|214
1632209100000|2021-09-21 07:25:00|6258.3|6254.3|6247.3|6243.3|6258.3|6254.3|6244.3|6240.3|115
1632209400000|2021-09-21 07:30:00|6246.8|6242.8|6249.8|6245.8|6258.8|6254.8|6244.8|6240.8|111
1632209700000|2021-09-21 07:35:00|6249.3|6245.3|6250.8|6246.8|6257.3|6253.3|6243.8|6239.8|121
1632210000000|2021-09-21 07:40:00|6251.3|6247.3|6260.3|6256.3|6262.8|6258.8|6249.8|6245.8|72
1632210300000|2021-09-21 07:45:00|6259.8|6255.8|6254.8|6250.8|6261.8|6257.8|6249.3|6245.3|72
1632210600000|2021-09-21 07:50:00|6254.3|6250.3|6258.8|6254.8|6260.3|6256.3|6251.3|6247.3|183
1632210900000|2021-09-21 07:55:00|6258.3|6254.3|6263.8|6259.8|6265.8|6261.8|6253.8|6249.8|223
1632211200000|2021-09-21 08:00:00|6263.3|6259.3|6239.8|6235.8|6263.8|6259.8|6237.8|6233.8|151
1632211500000|2021-09-21 08:05:00|6239.3|6235.3|6235.8|6231.8|6246.3|6242.3|6235.3|6231.3|264
1632211800000|2021-09-21 08:10:00|6236.3|6232.3|6232.8|6228.8|6243.8|6239.8|6229.3|6225.3|680
1632212100000|2021-09-21 08:15:00|6232.3|6228.3|6233.8|6229.8|6244.8|6240.8|6231.8|6227.8|130
1632212400000|2021-09-21 08:20:00|6234.3|6230.3|6239.3|6235.3|6243.8|6239.8|6232.8|6228.8|110
1632212700000|2021-09-21 08:25:00|6239.8|6235.8|6243.8|6239.8|6244.3|6240.3|6237.3|6233.3|26
1632213000000|2021-09-21 08:30:00|6251.8|6231.8|6251.8|6231.8|6251.8|6231.8|6251.8|6231.8|0
1632215700000|2021-09-21 09:15:00|6247.8|6232.8|6248.8|6227.8|6255.8|6244.8|6247.8|6227.8|3
1632216000000|2021-09-21 09:20:00|6254.8|6231.8|6243.8|6231.8|6256.8|6238.8|6242.8|6231.8|1
1632216300000|2021-09-21 09:25:00|6247.8|6232.8|6247.8|6233.8|6251.8|6238.8|6242.8|6231.8|5
1632216600000|2021-09-21 09:30:00|6250.8|6234.8|6250.8|6237.8|6251.8|6237.8|6247.8|6234.8|1
1632216900000|2021-09-21 09:35:00|6251.8|6238.8|6249.8|6234.8|6251.8|6239.8|6248.8|6234.8|0
1632217200000|2021-09-21 09:40:00|6250.8|6236.8|6249.8|6234.8|6251.8|6238.8|6244.8|6234.8|10
1632217500000|2021-09-21 09:45:00|6250.8||6250.8||6250.8||6248.8||0
1632217800000|2021-09-21 09:50:00|6249.8||6251.8||6251.8||6248.8||2
1632218100000|2021-09-21 09:55:00|6250.8|6233.8|6251.8|6231.8|6251.8|6233.8|6250.8|6231.8|3
1632218400000|2021-09-21 10:00:00||6232.8||6234.8||6234.8||6231.8|0
1632218700000|2021-09-21 10:05:00|6250.8|6231.8|6250.8|6234.8|6250.8|6235.8|6249.8|6231.8|0
1632219000000|2021-09-21 10:10:00|6249.8|6231.8|6245.8|6231.8|6250.8|6234.8|6245.8|6231.8|0
1632219300000|2021-09-21 10:15:00|6246.8|6232.8|6247.8|6231.8|6248.8|6232.8|6244.8|6231.8|0
1632219600000|2021-09-21 10:20:00|6248.8|6232.8|6247.8|6231.8|6249.8|6232.8|6247.8|6231.8|0
1632219900000|2021-09-21 10:25:00|6248.8|6232.8|6247.8|6231.8|6249.8|6232.8|6247.8|6231.8|0
1632220200000|2021-09-21 10:30:00|6246.8|6233.8|6242.8|6221.8|6247.8|6233.8|6239.8|6220.8|7
1632220500000|2021-09-21 10:35:00|6245.8|6222.8|6243.8|6222.8|6245.8|6225.8|6243.8|6221.8|0
1632220800000|2021-09-21 10:40:00|6241.8|6220.8|6242.8|6225.8|6245.8|6225.8|6239.8|6220.8|0
1632221100000|2021-09-21 10:45:00|6243.8|6220.8|6241.8|6227.8|6245.8|6227.8|6241.8|6220.8|0
1632221400000|2021-09-21 10:50:00|6243.8|6226.8|6243.8|6228.8|6246.8|6229.8|6242.8|6226.8|0
1632221700000|2021-09-21 10:55:00|6244.8|6226.8|6243.8|6229.8|6244.8|6229.8|6242.8|6226.8|0
1632222000000|2021-09-21 11:00:00|6244.8|6226.8|6239.8|6227.8|6244.8|6229.8|6233.8|6215.8|6
1632222300000|2021-09-21 11:05:00|6240.8|6219.8|6235.8|6224.8|6240.8|6227.8|6234.8|6215.8|0
1632222600000|2021-09-21 11:10:00|6239.8|6215.8|6234.8|6223.8|6239.8|6224.8|6234.8|6215.8|2
1632222900000|2021-09-21 11:15:00|6233.8|6215.8|6238.8|6224.8|6238.8|6224.8|6231.8|6215.8|0
1632223200000|2021-09-21 11:20:00|6237.8|6216.8|6237.8|6223.8|6238.8|6224.8|6233.8|6215.8|0
1632223500000|2021-09-21 11:25:00|6238.8|6216.8|6239.8|6223.8|6239.8|6225.8|6235.8|6216.8|0
1632223800000|2021-09-21 11:30:00|6238.8|6219.8|6234.8|6219.8|6239.8|6224.8|6234.8|6219.8|0
1632224100000|2021-09-21 11:35:00|6235.8|6223.8|6230.8|6220.8|6238.8|6229.8|6228.8|6210.8|2
1632224400000|2021-09-21 11:40:00|6231.8|6214.8|6238.8|6224.8|6241.8|6225.8|6231.8|6214.8|0
1632224700000|2021-09-21 11:45:00|6241.8|6225.8|6244.8|6228.8|6249.8|6232.8|6239.8|6225.8|2
1632225000000|2021-09-21 11:50:00|6247.8|6229.8|6246.8|6228.8|6249.8|6231.8|6243.8|6228.8|0
1632225300000|2021-09-21 11:55:00|6250.8|6229.8|6250.8|6233.8|6250.8|6233.8|6249.8|6229.8|0
1632225600000|2021-09-21 12:00:00|6249.8|6232.8|6250.8|6233.8|6250.8|6234.8|6249.8|6231.8|0
1632225900000|2021-09-21 12:05:00|6249.8|6228.8|6251.8|6234.8|6251.8|6235.8|6242.8|6228.8|1
1632226200000|2021-09-21 12:10:00|6250.8|6231.8|6207.3|6177.3|6250.8|6235.8|6205.3|6175.3|14
1632226500000|2021-09-21 12:15:00|6211.3|6181.3|6221.8|6200.8|6221.8|6208.8|6209.3|6179.3|2
1632226800000|2021-09-21 12:20:00|6219.3|6189.3|6221.8|6193.8|6221.8|6201.8|6218.8|6189.3|0
1632227100000|2021-09-21 12:25:00|6220.8|6192.8|6216.8|6193.8|6221.8|6194.8|6215.8|6189.8|0
1632227400000|2021-09-21 12:30:00|6218.8|6194.8|6219.8|6196.8|6220.8|6196.8|6217.8|6188.8|0
1632227700000|2021-09-21 12:35:00|6220.8|6189.8|6219.8|6195.8|6220.8|6195.8|6217.8|6189.8|0
1632228000000|2021-09-21 12:40:00||6189.8||6197.8||6197.8||6189.8|0
1632228300000|2021-09-21 12:45:00|6220.8|6199.8|6218.8|6196.8|6220.8|6199.8|6217.8|6194.8|0
1632228600000|2021-09-21 12:50:00|6217.8|6197.8|6213.8|6194.8|6217.8|6197.8|6213.8|6194.8|0
1632228900000|2021-09-21 12:55:00|6216.8|6195.8|6211.8|6194.8|6216.8|6195.8|6211.8|6194.8|0
1632229200000|2021-09-21 13:00:00|6216.8|6195.8|6211.8|6186.8|6216.8|6195.8|6208.8|6180.8|2
1632229500000|2021-09-21 13:05:00|6210.8|6187.8|6208.8|6187.8|6212.8|6191.8|6207.8|6187.8|0
1632229800000|2021-09-21 13:10:00|6207.8|6179.8|6213.8|6188.8|6216.8|6188.8|6203.8|6179.8|10
1632230100000|2021-09-21 13:15:00|6215.8|6185.8|6211.8|6188.8|6218.8|6194.8|6199.8|6185.8|20
1632230400000|2021-09-21 13:20:00|6210.8||6211.8||6211.8||6207.8||0
1632230700000|2021-09-21 13:25:00|6210.8|6189.8|6206.8|6188.8|6211.8|6194.8|6196.8|6188.8|25
1632231000000|2021-09-21 13:30:00|6207.8|6189.8|6208.8|6188.8|6211.8|6191.8|6188.8|6172.8|22
1632231300000|2021-09-21 13:35:00|6206.8|6186.8|6219.8|6206.8|6220.8|6207.8|6194.8|6184.8|111
1632231600000|2021-09-21 13:40:00|6218.8|6201.8|6207.8|6192.8|6218.8|6201.8|6201.8|6183.8|10
1632231900000|2021-09-21 13:45:00|6211.8|6194.8|6230.8|6218.8|6230.8|6219.8|6211.8|6193.8|18
1632232200000|2021-09-21 13:50:00|6229.8|6219.8|6226.8|6209.8|6230.8|6220.8|6222.8|6203.8|8
1632232500000|2021-09-21 13:55:00|6229.8|6210.8|6230.8|6214.8|6230.8|6216.8|6222.8|6203.8|1
1632232800000|2021-09-21 14:00:00|6229.8|6209.8|6230.8|6212.8|6230.8|6214.8|6220.8|6201.8|5
1632233100000|2021-09-21 14:05:00|6229.8|6211.8|6203.8|6179.8|6230.8|6212.8|6200.8|6179.8|13
1632233400000|2021-09-21 14:10:00|6207.8|6185.8|6207.8|6193.8|6207.8|6193.8|6195.8|6185.8|3
1632233700000|2021-09-21 14:15:00|6209.8|6191.8|6216.8|6199.8|6217.8|6199.8|6206.8|6179.8|24
1632234000000|2021-09-21 14:20:00|6217.8|6200.8|6208.8|6193.8|6217.8|6202.8|6205.8|6188.8|7
1632234300000|2021-09-21 14:25:00|6212.8|6190.8|6212.8|6197.8|6212.8|6197.8|6207.8|6190.8|6
1632234600000|2021-09-21 14:30:00|6217.8|6198.8|6213.8|6194.8|6217.8|6201.8|6209.8|6193.8|4
1632234900000|2021-09-21 14:35:00|6217.8|6193.8|6217.8|6203.8|6217.8|6204.8|6211.8|6188.8|4
1632235200000|2021-09-21 14:40:00|6220.8|6204.8|6229.8|6214.8|6229.8|6214.8|6219.8|6203.8|2
1632235500000|2021-09-21 14:45:00|6228.8|6215.8|6203.8|6191.8|6228.8|6216.8|6199.8|6186.8|15
1632235800000|2021-09-21 14:50:00|6202.8|6192.8|6203.8|6190.8|6205.8|6193.8|6197.8|6187.8|2
1632236100000|2021-09-21 14:55:00|6202.8|6191.8|6203.8|6188.8|6205.8|6191.8|6196.8|6187.8|2
1632236400000|2021-09-21 15:00:00|6201.8|6190.8|6204.8|6188.8|6206.8|6191.8|6200.8|6188.8|4
1632236700000|2021-09-21 15:05:00|6206.8|6189.8|6217.8|6198.8|6217.8|6199.8|6206.8|6189.8|1
1632237000000|2021-09-21 15:10:00|6216.8|6196.8|6217.8|6197.8|6217.8|6198.8|6214.8|6196.8|0
1632237300000|2021-09-21 15:15:00|6216.8|6198.8|6217.8|6199.8|6217.8|6199.8|6215.8|6198.8|0
1632237600000|2021-09-21 15:20:00|6216.8|6197.8|6217.8|6196.8|6217.8|6198.8|6214.8|6193.8|0
1632237900000|2021-09-21 15:25:00|6216.8|6190.8|6210.8|6190.8|6216.8|6195.8|6209.8|6189.8|0
1632238200000|2021-09-21 15:30:00|6211.8|6191.8|6217.8|6203.8|6217.8|6203.8|6210.8|6191.8|0
1632238500000|2021-09-21 15:35:00|6215.8|6204.8|6217.8|6205.8|6217.8|6205.8|6215.8|6204.8|1
1632238800000|2021-09-21 15:40:00||6199.8||6203.8||6205.8||6199.8|0
1632239100000|2021-09-21 15:45:00|6222.8|6204.8|6219.8|6204.8|6222.8|6205.8|6218.8|6203.8|0
1632239400000|2021-09-21 15:50:00|6218.8||6219.8||6220.8||6217.8||0
1632239700000|2021-09-21 15:55:00|6220.8|6205.8|6220.8|6204.8|6220.8|6206.8|6219.8|6204.8|0
1632240000000|2021-09-21 16:00:00|6222.8|6205.8|6232.8|6219.8|6240.8|6222.8|6222.8|6204.8|6
1632240300000|2021-09-21 16:05:00|6239.8|6220.8|6229.8|6218.8|6239.8|6221.8|6225.8|6218.8|2
1632240600000|2021-09-21 16:10:00|6233.8|6211.8|6239.8|6223.8|6239.8|6223.8|6228.8|6211.8|2
1632240900000|2021-09-21 16:15:00|6238.8|6222.8|6237.8|6212.8|6239.8|6222.8|6231.8|6212.8|2
1632241200000|2021-09-21 16:20:00|6239.8|6213.8|6240.8|6222.8|6240.8|6223.8|6237.8|6212.8|0
1632241500000|2021-09-21 16:25:00||6223.8||6222.8||6223.8||6222.8|0
1632241800000|2021-09-21 16:30:00||6223.8||6225.8||6226.8||6223.8|0
1632242100000|2021-09-21 16:35:00|6249.8|6224.8|6250.8|6234.8|6251.8|6242.8|6249.8|6224.8|3
1632242700000|2021-09-21 16:45:00|6251.8||6251.8||6251.8||6250.8||1
1632243000000|2021-09-21 16:50:00|6245.8|6235.8|6240.8|6224.8|6251.8|6235.8|6238.8|6224.8|2
1632243300000|2021-09-21 16:55:00|6245.8|6225.8|6250.8|6232.8|6251.8|6232.8|6245.8|6224.8|0
1632243600000|2021-09-21 17:00:00|6249.8|6228.8|6249.8|6224.8|6251.8|6228.8|6234.8|6223.8|5
1632243900000|2021-09-21 17:05:00|6248.8|6225.8|6251.8|6225.8|6251.8|6225.8|6248.8|6224.8|0
1632244200000|2021-09-21 17:10:00|6250.8|6224.8|6251.8|6225.8|6251.8|6228.8|6250.8|6224.8|0
1632244500000|2021-09-21 17:15:00|6233.8|6224.8|6251.8|6226.8|6251.8|6227.8|6233.8|6224.8|1
1632244800000|2021-09-21 17:20:00|6250.8|6225.8|6251.8|6223.8|6251.8|6227.8|6249.8|6223.8|0
1632245100000|2021-09-21 17:25:00|6250.8|6224.8|6248.8|6223.8|6251.8|6224.8|6247.8|6223.8|0
1632245400000|2021-09-21 17:30:00|6250.8||6248.8||6250.8||6246.8||0
1632245700000|2021-09-21 17:35:00|6237.8|6224.8|6248.8|6225.8|6248.8|6225.8|6234.8|6224.8|1
1632246000000|2021-09-21 17:40:00|6242.8|6224.8|6242.8|6223.8|6242.8|6224.8|6242.8|6223.8|0
1632246300000|2021-09-21 17:45:00|6241.8||6242.8||6242.8||6241.8||0
1632246600000|2021-09-21 17:50:00|6241.8|6224.8|6237.8|6223.8|6242.8|6224.8|6237.8|6223.8|0
1632246900000|2021-09-21 17:55:00||6225.8||6225.8||6225.8||6225.8|0
1632247200000|2021-09-21 18:00:00|6248.8|6227.8|6250.8|6227.8|6251.8|6228.8|6246.8|6227.8|1
1632247500000|2021-09-21 18:05:00|6249.8|6228.8|6250.8|6227.8|6251.8|6228.8|6248.8|6227.8|0
1632247800000|2021-09-21 18:10:00|6251.8|6229.8|6250.8|6229.8|6251.8|6229.8|6248.8|6229.8|0
1632248100000|2021-09-21 18:15:00|6251.8||6249.8||6251.8||6248.8||0
1632248400000|2021-09-21 18:20:00|6251.8||6249.8||6251.8||6248.8||0
1632248700000|2021-09-21 18:25:00|6248.8|6226.8|6242.8|6225.8|6249.8|6226.8|6232.8|6225.8|4
1632249000000|2021-09-21 18:30:00|6249.8|6226.8|6244.8|6226.8|6249.8|6226.8|6242.8|6226.8|0
1632249300000|2021-09-21 18:35:00|6243.8|6227.8|6242.8|6225.8|6243.8|6227.8|6241.8|6225.8|0
1632249600000|2021-09-21 18:40:00||6226.8||6226.8||6226.8||6226.8|0
1632250200000|2021-09-21 18:50:00|6251.8|6227.8|6254.8|6239.8|6256.8|6240.8|6251.8|6227.8|6
1632250500000|2021-09-21 18:55:00|6255.8|6230.8|6258.8|6238.8|6258.8|6244.3|6250.3|6230.8|2
1632323700000|2021-09-22 15:15:00|6330.3|6310.3|6330.3|6310.3|6330.3|6310.3|6330.3|6310.3|0
1632333900000|2021-09-22 18:05:00|6329.3|6309.3|6330.3|6310.3|6330.3|6310.3|6329.3|6309.3|0
1632359700000|2021-09-23 01:15:00|6380.8|6376.8|6384.8|6380.8|6409.3|6405.3|6374.3|6370.3|185
1632360000000|2021-09-23 01:20:00|6383.8|6379.8|6388.8|6384.8|6407.3|6403.3|6383.8|6379.8|155
1632360300000|2021-09-23 01:25:00|6389.3|6385.3|6399.3|6395.3|6400.8|6396.8|6388.8|6384.8|160
1632360600000|2021-09-23 01:30:00|6395.8|6391.8|6420.8|6416.8|6421.8|6417.8|6379.3|6375.3|1373
1632360900000|2021-09-23 01:35:00|6422.3|6418.3|6396.3|6392.3|6442.8|6438.8|6394.8|6390.8|821
1632361200000|2021-09-23 01:40:00|6396.8|6392.8|6451.3|6447.3|6454.3|6450.3|6391.8|6387.8|930
1632361500000|2021-09-23 01:45:00|6452.3|6448.3|6415.3|6411.3|6455.3|6451.3|6396.3|6392.3|584
1632361800000|2021-09-23 01:50:00|6414.3|6410.3|6390.8|6386.8|6418.3|6414.3|6389.8|6385.8|470
1632362100000|2021-09-23 01:55:00|6391.3|6387.3|6387.3|6383.3|6414.8|6410.8|6381.8|6377.8|616
1632362400000|2021-09-23 02:00:00|6385.3|6381.3|6366.8|6362.8|6399.8|6395.8|6362.8|6358.8|412
1632362700000|2021-09-23 02:05:00|6367.8|6363.8|6386.3|6382.3|6390.3|6386.3|6361.8|6357.8|369
1632363000000|2021-09-23 02:10:00|6385.8|6381.8|6399.3|6395.3|6399.8|6395.8|6372.8|6368.8|339
1632363300000|2021-09-23 02:15:00|6399.8|6395.8|6388.3|6384.3|6403.8|6399.8|6376.3|6372.3|303
1632363600000|2021-09-23 02:20:00|6387.8|6383.8|6367.8|6363.8|6391.3|6387.3|6367.3|6363.3|217
1632363900000|2021-09-23 02:25:00|6367.3|6363.3|6367.3|6363.3|6385.3|6381.3|6362.8|6358.8|218
1632364200000|2021-09-23 02:30:00|6367.8|6363.8|6363.3|6359.3|6370.8|6366.8|6349.8|6345.8|253
1632364500000|2021-09-23 02:35:00|6363.8|6359.8|6330.8|6326.8|6369.3|6365.3|6328.3|6324.3|217
1632364800000|2021-09-23 02:40:00|6330.3|6326.3|6331.8|6327.8|6337.8|6333.8|6322.3|6318.3|193
1632365100000|2021-09-23 02:45:00|6332.3|6328.3|6337.8|6333.8|6341.8|6337.8|6326.3|6322.3|134
1632365400000|2021-09-23 02:50:00|6338.3|6334.3|6340.3|6336.3|6345.8|6341.8|6331.8|6327.8|76
1632365700000|2021-09-23 02:55:00|6340.8|6336.8|6321.8|6317.8|6342.3|6338.3|6319.3|6315.3|363
1632366000000|2021-09-23 03:00:00|6321.3|6317.3|6312.8|6308.8|6324.8|6320.8|6294.3|6290.3|323
1632366300000|2021-09-23 03:05:00|6313.3|6309.3|6299.8|6295.8|6313.3|6309.3|6291.8|6287.8|243
1632366600000|2021-09-23 03:10:00|6299.3|6295.3|6298.3|6294.3|6300.3|6296.3|6290.3|6286.3|326
1632366900000|2021-09-23 03:15:00|6298.8|6294.8|6291.3|6287.3|6304.3|6300.3|6289.3|6285.3|314
1632367200000|2021-09-23 03:20:00|6290.8|6286.8|6314.8|6310.8|6317.3|6313.3|6290.3|6286.3|119
1632367500000|2021-09-23 03:25:00|6315.3|6311.3|6304.8|6300.8|6318.3|6314.3|6299.8|6295.8|152
1632367800000|2021-09-23 03:30:00|6305.3|6301.3|6275.8|6271.8|6307.3|6303.3|6273.3|6269.3|109
1632368100000|2021-09-23 03:35:00|6273.8|6269.8|6279.3|6275.3|6289.8|6285.8|6272.3|6268.3|109
1632368400000|2021-09-23 03:40:00|6280.8|6276.8|6268.3|6264.3|6280.8|6276.8|6265.8|6261.8|101
1632368700000|2021-09-23 03:45:00|6268.8|6264.8|6272.8|6268.8|6272.8|6268.8|6261.8|6257.8|87
1632369000000|2021-09-23 03:50:00|6273.8|6269.8|6268.8|6264.8|6283.3|6279.3|6268.3|6264.3|128
1632369300000|2021-09-23 03:55:00|6269.3|6265.3|6269.8|6265.8|6275.8|6271.8|6266.3|6262.3|291
1632369600000|2021-09-23 04:00:00|6277.8|6257.8|6277.8|6257.8|6277.8|6257.8|6277.8|6257.8|0
1632372900000|2021-09-23 04:55:00|||||||||1
1632373200000|2021-09-23 05:00:00|6273.8|6269.8|6273.3|6269.3|6282.8|6278.8|6266.8|6262.8|506
1632373500000|2021-09-23 05:05:00|6274.3|6270.3|6295.8|6291.8|6303.3|6299.3|6270.8|6266.8|276
1632373800000|2021-09-23 05:10:00|6296.8|6292.8|6283.8|6279.8|6297.8|6293.8|6283.3|6279.3|124
1632374100000|2021-09-23 05:15:00|6284.3|6280.3|6285.3|6281.3|6295.3|6291.3|6280.8|6276.8|117
1632374400000|2021-09-23 05:20:00|6286.3|6282.3|6264.8|6260.8|6287.3|6283.3|6260.3|6256.3|258
1632374700000|2021-09-23 05:25:00|6266.3|6262.3|6259.3|6255.3|6268.8|6264.8|6253.3|6249.3|247
1632375000000|2021-09-23 05:30:00|6258.8|6254.8|6255.3|6251.3|6262.8|6258.8|6253.3|6249.3|137
1632375300000|2021-09-23 05:35:00|6255.8|6251.8|6269.3|6265.3|6274.3|6270.3|6250.8|6246.8|149
1632375600000|2021-09-23 05:40:00|6269.8|6265.8|6276.8|6272.8|6278.8|6274.8|6263.3|6259.3|216
1632375900000|2021-09-23 05:45:00|6275.8|6271.8|6282.8|6278.8|6290.3|6286.3|6270.8|6266.8|149
1632376200000|2021-09-23 05:50:00|6282.3|6278.3|6287.8|6283.8|6295.3|6291.3|6275.8|6271.8|101
1632376500000|2021-09-23 05:55:00|6287.3|6283.3|6292.3|6288.3|6301.3|6297.3|6281.3|6277.3|89
1632376800000|2021-09-23 06:00:00|6291.8|6287.8|6279.8|6275.8|6292.8|6288.8|6279.8|6275.8|211
1632377100000|2021-09-23 06:05:00|6280.3|6276.3|6274.3|6270.3|6280.8|6276.8|6273.8|6269.8|193
1632377400000|2021-09-23 06:10:00|6274.8|6270.8|6273.3|6269.3|6279.8|6275.8|6267.3|6263.3|141
1632377700000|2021-09-23 06:15:00|6272.8|6268.8|6263.3|6259.3|6275.8|6271.8|6262.8|6258.8|383
1632378000000|2021-09-23 06:20:00|6262.8|6258.8|6266.8|6262.8|6271.3|6267.3|6257.3|6253.3|148
1632378300000|2021-09-23 06:25:00|6267.3|6263.3|6270.3|6266.3|6277.8|6273.8|6265.8|6261.8|108
1632378600000|2021-09-23 06:30:00|6270.8|6266.8|6283.3|6279.3|6286.8|6282.8|6269.3|6265.3|156
1632378900000|2021-09-23 06:35:00|6283.8|6279.8|6287.8|6283.8|6293.8|6289.8|6280.8|6276.8|48
1632379200000|2021-09-23 06:40:00|6287.3|6283.3|6294.8|6290.8|6295.3|6291.3|6282.3|6278.3|59
1632379500000|2021-09-23 06:45:00|6295.8|6291.8|6297.8|6293.8|6298.8|6294.8|6289.8|6285.8|44
1632379800000|2021-09-23 06:50:00|6297.3|6293.3|6293.8|6289.8|6302.8|6298.8|6290.8|6286.8|67
1632380100000|2021-09-23 06:55:00|6294.3|6290.3|6291.3|6287.3|6298.3|6294.3|6287.8|6283.8|56
1632380400000|2021-09-23 07:00:00|6290.8|6286.8|6292.8|6288.8|6302.3|6298.3|6289.3|6285.3|209
1632380700000|2021-09-23 07:05:00|6291.8|6287.8|6299.8|6295.8|6301.3|6297.3|6291.8|6287.8|191
1632381000000|2021-09-23 07:10:00|6300.3|6296.3|6298.8|6294.8|6305.3|6301.3|6295.8|6291.8|84
1632381300000|2021-09-23 07:15:00|6299.3|6295.3|6295.8|6291.8|6302.3|6298.3|6295.3|6291.3|57
1632381600000|2021-09-23 07:20:00|6295.3|6291.3|6300.8|6296.8|6301.3|6297.3|6293.3|6289.3|66
1632381900000|2021-09-23 07:25:00|6301.3|6297.3|6301.8|6297.8|6303.3|6299.3|6298.8|6294.8|79
1632382200000|2021-09-23 07:30:00|6300.8|6296.8|6303.3|6299.3|6308.8|6304.8|6297.3|6293.3|214
1632382500000|2021-09-23 07:35:00|6302.8|6298.8|6305.3|6301.3|6308.8|6304.8|6302.8|6298.8|68
1632382800000|2021-09-23 07:40:00|6305.8|6301.8|6311.8|6307.8|6313.8|6309.8|6305.3|6301.3|123
1632383100000|2021-09-23 07:45:00|6311.3|6307.3|6309.8|6305.8|6312.3|6308.3|6305.8|6301.8|383
1632383400000|2021-09-23 07:50:00|6309.3|6305.3|6303.8|6299.8|6311.8|6307.8|6303.8|6299.8|269
1632383700000|2021-09-23 07:55:00|6303.3|6299.3|6297.3|6293.3|6308.3|6304.3|6296.8|6292.8|156
1632384000000|2021-09-23 08:00:00|6297.8|6293.8|6306.8|6302.8|6309.8|6305.8|6294.8|6290.8|505
1632384300000|2021-09-23 08:05:00|6305.8|6301.8|6314.8|6310.8|6319.3|6315.3|6305.8|6301.8|322
1632384600000|2021-09-23 08:10:00|6314.3|6310.3|6312.3|6308.3|6319.8|6315.8|6312.3|6308.3|400
1632384900000|2021-09-23 08:15:00|6310.8|6306.8|6315.8|6311.8|6316.3|6312.3|6310.8|6306.8|87
1632385200000|2021-09-23 08:20:00|6316.3|6312.3|6307.8|6303.8|6317.3|6313.3|6307.3|6303.3|85
1632385500000|2021-09-23 08:25:00|6307.3|6303.3|6314.8|6310.8|6315.3|6311.3|6306.8|6302.8|39
1632385800000|2021-09-23 08:30:00|6322.8|6302.8|6322.8|6302.8|6322.8|6302.8|6322.8|6302.8|0
1632388500000|2021-09-23 09:15:00|6338.3|6308.3|6362.8|6348.8|6374.8|6348.8|6330.8|6305.8|20
1632388800000|2021-09-23 09:20:00|6361.8|6343.8|6359.8|6342.8|6362.8|6347.8|6350.8|6337.8|12
1632389100000|2021-09-23 09:25:00|6360.8|6341.8|6351.8|6331.8|6360.8|6341.8|6351.8|6329.8|0
1632389400000|2021-09-23 09:30:00|6354.8|6332.8|6342.8|6326.8|6354.8|6332.8|6342.8|6326.8|0
1632389700000|2021-09-23 09:35:00|6341.8|6325.8|6350.8|6330.8|6350.8|6330.8|6334.8|6325.8|3
1632390000000|2021-09-23 09:40:00|6349.8|6328.8|6343.8|6325.8|6349.8|6330.8|6341.8|6325.8|2
1632390300000|2021-09-23 09:45:00|6340.8|6320.8|6331.8|6313.8|6340.8|6320.8|6331.8|6312.8|2
1632390600000|2021-09-23 09:50:00|6330.8|6309.8|6333.8|6308.8|6339.8|6314.8|6324.8|6307.8|0
1632390900000|2021-09-23 09:55:00|6331.8|6310.8|6332.8|6313.8|6332.8|6317.8|6330.8|6310.8|1
1632391200000|2021-09-23 10:00:00|6336.8|6316.8|6334.8|6316.8|6336.8|6316.8|6327.8|6316.8|0
1632391500000|2021-09-23 10:05:00|6335.8|6313.8|6335.8|6314.8|6336.8|6316.8|6321.8|6313.8|4
1632391800000|2021-09-23 10:10:00|6336.8|6315.8|6271.3|6241.3|6337.8|6317.8|6227.8|6204.3|56
1632392100000|2021-09-23 10:15:00|6299.3|6269.3|6283.3|6253.3|6299.3|6269.3|6258.8|6228.8|2
1632392400000|2021-09-23 10:20:00|6288.8|6258.8|6280.8|6250.8|6288.8|6258.8|6271.3|6241.3|2
1632392700000|2021-09-23 10:25:00|6278.8|6243.8|6282.8|6255.8|6283.8|6255.8|6269.8|6243.8|0
1632393000000|2021-09-23 10:30:00|6281.8|6252.8|6274.8|6252.8|6282.8|6254.8|6274.8|6252.8|0
1632393300000|2021-09-23 10:35:00|6271.8|6262.8|6274.8|6251.8|6274.8|6264.8|6271.8|6246.8|2
1632393600000|2021-09-23 10:40:00|6282.8|6255.8|6284.8|6257.8|6287.8|6261.8|6277.8|6247.8|1
1632393900000|2021-09-23 10:45:00|6280.8|6250.8|6281.8|6253.8|6283.8|6257.8|6274.8|6246.8|0
1632394200000|2021-09-23 10:50:00|6283.8|6255.8|6281.8|6257.8|6284.8|6257.8|6278.3|6248.3|1
1632394500000|2021-09-23 10:55:00|6282.8|6258.8|6280.8|6250.8|6284.8|6259.8|6275.8|6248.3|0
1632394800000|2021-09-23 11:00:00|6279.8|6257.8|6280.8|6250.8|6281.8|6272.8|6277.8|6247.8|0
1632395100000|2021-09-23 11:05:00|6280.3|6250.3|6281.8|6253.8|6281.8|6253.8|6278.3|6248.3|0
1632395400000|2021-09-23 11:10:00|6280.8|6250.3|6281.8|6254.8|6283.8|6257.8|6263.8|6250.3|2
1632395700000|2021-09-23 11:15:00|6280.8|6256.3|6283.8|6256.8|6287.8|6258.8|6280.8|6254.8|0
1632396000000|2021-09-23 11:20:00|6287.3|6257.3|6288.8|6266.8|6288.8|6276.8|6285.8|6256.8|1
1632396300000|2021-09-23 11:25:00|6287.8|6265.8|6288.8|6266.8|6288.8|6266.8|6286.8|6265.8|0
1632396600000|2021-09-23 11:30:00|6287.8|6267.8|6295.8|6269.8|6298.8|6270.8|6287.8|6259.8|1
1632397200000|2021-09-23 11:40:00|6298.8||6295.8||6298.8||6295.8||0
1632397500000|2021-09-23 11:45:00|6295.3|6265.3|6296.8|6268.8|6298.8|6271.8|6294.8|6265.3|0
1632397800000|2021-09-23 11:50:00|6298.8||6296.8||6298.8||6296.8||0
1632398100000|2021-09-23 11:55:00|6295.8|6265.8|6296.8|6272.8|6298.8|6275.8|6285.8|6262.8|1
1632398400000|2021-09-23 12:00:00|6295.8|6265.8|6284.8|6258.8|6295.8|6268.8|6280.8|6257.8|0
1632398700000|2021-09-23 12:05:00|6283.8|6256.8|6283.8|6257.8|6284.8|6258.8|6274.8|6256.8|0
1632399000000|2021-09-23 12:10:00|6284.8|6256.8|6259.8|6242.8|6284.8|6256.8|6259.8|6242.8|3
1632399300000|2021-09-23 12:15:00|6262.8|6237.8|6270.8|6243.8|6270.8|6250.8|6260.8|6237.8|1
1632399600000|2021-09-23 12:20:00|6269.8|6242.8|6270.8|6250.8|6270.8|6251.8|6268.8|6240.8|0
1632399900000|2021-09-23 12:25:00||6249.8||6247.8||6250.8||6246.8|0
1632400200000|2021-09-23 12:30:00|6259.8|6229.8|6270.8|6248.8|6270.8|6249.8|6259.8|6229.8|0
1632400500000|2021-09-23 12:35:00||6245.8||6247.8||6253.8||6245.8|0
1632400800000|2021-09-23 12:40:00|6269.8|6245.8|6270.8|6253.8|6270.8|6253.8|6269.8|6243.8|0
1632401100000|2021-09-23 12:45:00|6269.8|6251.8|6270.8|6256.8|6270.8|6256.8|6269.8|6249.8|0
1632401400000|2021-09-23 12:50:00||6253.8||6250.8||6253.8||6243.8|0
1632401700000|2021-09-23 12:55:00||6245.8||6251.8||6252.8||6245.8|0
1632402000000|2021-09-23 13:00:00|6269.8|6252.8|6270.8|6252.8|6270.8|6252.8|6269.8|6251.8|0
1632402300000|2021-09-23 13:05:00|6269.8|6251.8|6270.8|6251.8|6270.8|6252.8|6269.8|6251.8|0
1632402600000|2021-09-23 13:10:00|6269.8|6252.8|6270.8|6251.8|6270.8|6252.8|6268.8|6251.8|0
1632402900000|2021-09-23 13:15:00||6252.8||6252.8||6252.8||6251.8|0
1632403200000|2021-09-23 13:20:00||6251.8||6254.8||6254.8||6251.8|0
1632403500000|2021-09-23 13:25:00||6253.8||6255.8||6255.8||6253.8|0
1632403800000|2021-09-23 13:30:00|6277.8|6253.8|6278.8|6255.8|6285.8|6269.8|6275.8|6251.8|3
1632404100000|2021-09-23 13:35:00|6276.8|6256.8|6284.8|6273.8|6284.8|6273.8|6272.8|6255.8|4
1632404400000|2021-09-23 13:40:00|6287.8|6272.8|6286.8|6264.8|6294.8|6281.8|6279.8|6259.8|6
1632404700000|2021-09-23 13:45:00|6287.8|6265.8|6272.8|6260.8|6291.8|6270.8|6272.8|6255.8|4
1632405000000|2021-09-23 13:50:00|6280.8|6259.8|6289.8|6270.8|6291.8|6270.8|6274.8|6255.8|1
1632405300000|2021-09-23 13:55:00|6288.8|6262.8|6297.8|6281.8|6299.8|6281.8|6287.8|6262.8|1
1632405600000|2021-09-23 14:00:00|6298.8|6288.8|6308.8|6294.8|6311.8|6301.8|6297.8|6281.8|13
1632405900000|2021-09-23 14:05:00|6309.8|6295.8|6294.8|6282.8|6309.8|6296.8|6294.8|6282.8|12
1632406200000|2021-09-23 14:10:00|6297.8|6284.8|6298.8|6282.8|6300.8|6285.8|6294.8|6282.8|1
1632406500000|2021-09-23 14:15:00|6301.8|6281.8|6278.8|6258.8|6301.8|6282.8|6278.8|6255.8|21
1632406800000|2021-09-23 14:20:00|6279.8|6259.8|6291.8|6270.8|6295.8|6271.8|6279.8|6256.8|4
1632407100000|2021-09-23 14:25:00|6290.8|6265.8|6279.8|6256.8|6290.8|6269.8|6279.8|6256.8|0
1632407400000|2021-09-23 14:30:00|6280.8|6257.8|6288.8|6264.8|6289.8|6264.8|6279.8|6256.8|0
1632407700000|2021-09-23 14:35:00|6287.8||6276.8||6287.8||6276.8||0
1632408000000|2021-09-23 14:40:00|6275.8|6256.8|6273.8|6255.8|6277.8|6256.8|6272.8|6255.8|4
1632408300000|2021-09-23 14:45:00|6276.8|6256.8|6275.8|6255.8|6276.8|6257.8|6272.8|6255.8|0
1632408600000|2021-09-23 14:50:00|6284.8|6257.8|6277.8|6259.8|6289.8|6268.8|6275.8|6257.8|15
1632408900000|2021-09-23 14:55:00|6285.8|6260.8|6284.8|6264.8|6287.8|6266.8|6278.8|6260.8|0
1632409200000|2021-09-23 15:00:00|6288.8|6265.8|6281.8|6260.8|6288.8|6266.8|6280.8|6260.8|2
1632409500000|2021-09-23 15:05:00|6284.8|6261.8|6275.8|6260.8|6284.8|6264.8|6274.8|6260.8|0
1632409800000|2021-09-23 15:10:00|6273.8|6256.8|6273.8|6255.8|6276.8|6261.8|6272.8|6251.8|1
1632410100000|2021-09-23 15:15:00|6272.8|6256.8|6271.8|6251.8|6278.8|6259.8|6271.8|6251.8|0
1632410400000|2021-09-23 15:20:00|6270.8|6246.8|6266.8|6248.8|6271.8|6248.8|6265.8|6245.8|18
1632410700000|2021-09-23 15:25:00|6267.8|6250.8|6271.8|6251.8|6274.8|6251.8|6266.8|6245.8|1
1632411000000|2021-09-23 15:30:00|6268.8|6247.8|6265.8|6247.8|6270.8|6250.8|6265.8|6245.8|0
1632411300000|2021-09-23 15:35:00|6269.8|6245.8|6275.8|6252.8|6275.8|6254.8|6262.8|6245.8|2
1632411600000|2021-09-23 15:40:00|6274.8|6249.8|6268.8|6245.8|6274.8|6250.8|6267.8|6245.8|0
1632411900000|2021-09-23 15:45:00|6267.8|6246.8|6264.8|6247.8|6273.8|6248.8|6264.8|6245.8|0
1632412200000|2021-09-23 15:50:00||6248.8||6247.8||6248.8||6247.8|0
1632412500000|2021-09-23 15:55:00|6275.8|6248.8|6281.8|6256.8|6282.8|6256.8|6275.8|6247.8|1
1632412800000|2021-09-23 16:00:00|6282.8|6254.8|6281.8|6256.8|6282.8|6257.8|6280.8|6254.8|0
1632413100000|2021-09-23 16:05:00|6282.8|6257.8|6280.3|6250.3|6282.8|6257.8|6279.8|6249.8|0
1632413400000|2021-09-23 16:10:00|6279.8|6249.8|6282.8|6252.8|6282.8|6253.8|6279.8|6249.8|0
1632413700000|2021-09-23 16:15:00|6281.8|6251.8|6283.3|6253.3|6283.8|6253.8|6281.8|6251.8|0
1632414000000|2021-09-23 16:20:00|6282.8|6252.8|6283.3|6253.3|6283.8|6253.8|6282.8|6252.8|0
1632414300000|2021-09-23 16:25:00|6282.8|6252.8|6284.8|6257.8|6284.8|6257.8|6282.8|6252.8|0
1632414600000|2021-09-23 16:30:00||6256.8||6260.8||6260.8||6256.8|0
1632415200000|2021-09-23 16:40:00|6283.8|6256.8|6284.8|6257.8|6284.8|6257.8|6283.8|6256.8|0
1632415500000|2021-09-23 16:45:00|6283.3|6256.8|6284.8|6255.8|6284.8|6256.8|6283.3|6253.3|0
1632415800000|2021-09-23 16:50:00|6283.8|6254.8|6284.8|6255.8|6284.8|6259.8|6283.8|6254.8|0
1632416100000|2021-09-23 16:55:00|6273.8|6254.8|6284.8|6258.8|6284.8|6258.8|6271.8|6250.8|2
1632416400000|2021-09-23 17:00:00|6282.8|6252.8|6283.8|6253.8|6283.8|6253.8|6282.8|6252.8|0
1632416700000|2021-09-23 17:05:00|6291.8|6261.8|6292.3|6262.3|6292.3|6262.3|6291.8|6261.8|2
1632417000000|2021-09-23 17:10:00|6291.8|6261.8|6295.8|6269.8|6296.8|6269.8|6288.8|6258.8|2
1632417300000|2021-09-23 17:15:00|6296.8|6268.8|6296.8|6269.8|6296.8|6269.8|6295.8|6268.8|0
1632417600000|2021-09-23 17:20:00|6295.8|6270.8|6296.8|6269.8|6296.8|6271.8|6295.8|6268.8|2
1632417900000|2021-09-23 17:25:00||6268.8||6269.8||6269.8||6268.8|0
1632418200000|2021-09-23 17:30:00|6295.8|6268.8|6296.8|6271.8|6296.8|6271.8|6295.8|6268.8|0
1632418500000|2021-09-23 17:35:00||6270.8||6273.8||6273.8||6270.8|0
1632418800000|2021-09-23 17:40:00||6270.8||6273.8||6273.8||6270.8|0
1632419100000|2021-09-23 17:45:00||6270.8||6274.8||6274.8||6270.8|0
1632419700000|2021-09-23 17:55:00||6289.8||6274.8||6289.8||6274.8|1
1632420000000|2021-09-23 18:00:00||6270.8||6273.8||6273.8||6270.8|0
1632420300000|2021-09-23 18:05:00|6295.8|6270.8|6296.8|6271.8|6296.8|6273.8|6295.8|6270.8|0
1632420900000|2021-09-23 18:15:00||6269.8||6271.8||6271.8||6269.8|0
1632421200000|2021-09-23 18:20:00|6295.8|6269.8|6296.8|6270.8|6296.8|6273.8|6295.8|6269.8|0
1632421500000|2021-09-23 18:25:00||6271.8||6270.8||6272.8||6269.8|0
1632422100000|2021-09-23 18:35:00||6269.8||6270.8||6270.8||6269.8|0
1632422700000|2021-09-23 18:45:00||6269.8||6270.8||6270.8||6269.8|0
1632423000000|2021-09-23 18:50:00||6269.8||6270.8||6270.8||6269.8|0
1632423300000|2021-09-23 18:55:00|6287.3|6269.8|6293.8|6273.8|6293.8|6281.3|6287.3|6269.8|1
1632446100000|2021-09-24 01:15:00|6280.3|6276.3|6291.3|6287.3|6295.8|6291.8|6275.8|6271.8|206
1632446400000|2021-09-24 01:20:00|6292.8|6288.8|6313.3|6309.3|6314.3|6310.3|6289.3|6285.3|47
1632446700000|2021-09-24 01:25:00|6313.8|6309.8|6336.3|6332.3|6343.3|6339.3|6311.8|6307.8|72
1632447000000|2021-09-24 01:30:00|6336.8|6332.8|6294.7|6290.7|6336.8|6332.8|6282.8|6278.8|323
1632447300000|2021-09-24 01:35:00|6294.2|6290.2|6286.7|6282.7|6319.7|6315.7|6282.2|6278.2|476
1632447600000|2021-09-24 01:40:00|6286.2|6282.2|6256.7|6252.7|6286.2|6282.2|6254.2|6250.2|1329
1632447900000|2021-09-24 01:45:00|6257.7|6253.7|6230.7|6226.7|6258.7|6254.7|6230.7|6226.7|842
1632448200000|2021-09-24 01:50:00|6230.2|6226.2|6249.7|6245.7|6249.7|6245.7|6218.2|6214.2|677
1632448500000|2021-09-24 01:55:00|6249.2|6245.2|6232.7|6228.7|6249.2|6245.2|6221.7|6217.7|267
1632448800000|2021-09-24 02:00:00|6235.2|6231.2|6278.2|6274.2|6278.7|6274.7|6229.2|6225.2|275
1632449100000|2021-09-24 02:05:00|6280.7|6276.7|6294.2|6290.2|6294.7|6290.7|6279.2|6275.2|1229
1632449400000|2021-09-24 02:10:00|6293.2|6289.2|6285.2|6281.2|6295.7|6291.7|6279.7|6275.7|752
1632449700000|2021-09-24 02:15:00|6285.7|6281.7|6277.7|6273.7|6288.2|6284.2|6261.7|6257.7|735
1632450000000|2021-09-24 02:20:00|6278.2|6274.2|6282.7|6278.7|6285.2|6281.2|6260.7|6256.7|567
1632450300000|2021-09-24 02:25:00|6283.2|6279.2|6290.7|6286.7|6295.2|6291.2|6281.7|6277.7|680
1632450600000|2021-09-24 02:30:00|6291.7|6287.7|6309.7|6305.7|6314.2|6310.2|6291.2|6287.2|830
1632450900000|2021-09-24 02:35:00|6311.2|6307.2|6299.7|6295.7|6311.7|6307.7|6292.7|6288.7|684
1632451200000|2021-09-24 02:40:00|6299.2|6295.2|6310.7|6306.7|6313.2|6309.2|6297.7|6293.7|817
1632451500000|2021-09-24 02:45:00|6311.2|6307.2|6317.7|6313.7|6319.7|6315.7|6304.7|6300.7|702
1632451800000|2021-09-24 02:50:00|6318.2|6314.2|6324.2|6320.2|6330.2|6326.2|6315.7|6311.7|968
1632452100000|2021-09-24 02:55:00|6323.7|6319.7|6304.7|6300.7|6324.2|6320.2|6303.7|6299.7|1159
1632452400000|2021-09-24 03:00:00|6305.2|6301.2|6299.7|6295.7|6314.7|6310.7|6292.2|6288.2|223
1632452700000|2021-09-24 03:05:00|6299.2|6295.2|6280.7|6276.7|6299.2|6295.2|6274.7|6270.7|356
1632453000000|2021-09-24 03:10:00|6281.2|6277.2|6268.7|6264.7|6286.7|6282.7|6262.2|6258.2|203
1632453300000|2021-09-24 03:15:00|6268.2|6264.2|6265.7|6261.7|6271.7|6267.7|6260.7|6256.7|134
1632453600000|2021-09-24 03:20:00|6265.2|6261.2|6285.7|6281.7|6287.7|6283.7|6260.2|6256.2|183
1632453900000|2021-09-24 03:25:00|6286.2|6282.2|6264.2|6260.2|6287.7|6283.7|6264.2|6260.2|118
1632454200000|2021-09-24 03:30:00|6264.7|6260.7|6265.2|6261.2|6267.7|6263.7|6260.2|6256.2|115
1632454500000|2021-09-24 03:35:00|6265.7|6261.7|6267.2|6263.2|6275.2|6271.2|6261.7|6257.7|103
1632454800000|2021-09-24 03:40:00|6267.7|6263.7|6262.2|6258.2|6268.2|6264.2|6260.7|6256.7|49
1632455100000|2021-09-24 03:45:00|6261.7|6257.7|6259.7|6255.7|6268.7|6264.7|6259.7|6255.7|78
1632455400000|2021-09-24 03:50:00|6259.2|6255.2|6263.7|6259.7|6266.7|6262.7|6258.2|6254.2|85
1632455700000|2021-09-24 03:55:00|6263.2|6259.2|6266.7|6262.7|6267.2|6263.2|6259.7|6255.7|83
1632456000000|2021-09-24 04:00:00|6274.7|6254.7|6274.7|6254.7|6274.7|6254.7|6274.7|6254.7|0
1632459600000|2021-09-24 05:00:00|6262.7|6258.7|6249.2|6245.2|6262.7|6258.7|6243.2|6239.2|180
1632459900000|2021-09-24 05:05:00|6249.7|6245.7|6250.7|6246.7|6258.7|6254.7|6244.2|6240.2|93
1632460200000|2021-09-24 05:10:00|6250.2|6246.2|6255.2|6251.2|6258.2|6254.2|6237.7|6233.7|484
1632460500000|2021-09-24 05:15:00|6255.7|6251.7|6250.7|6246.7|6260.7|6256.7|6247.7|6243.7|141
1632460800000|2021-09-24 05:20:00|6250.2|6246.2|6241.2|6237.2|6257.7|6253.7|6239.2|6235.2|119
1632461100000|2021-09-24 05:25:00|6240.7|6236.7|6252.2|6248.2|6255.2|6251.2|6240.2|6236.2|56
1632461400000|2021-09-24 05:30:00|6251.7|6247.7|6253.7|6249.7|6258.7|6254.7|6249.7|6245.7|292
1632461700000|2021-09-24 05:35:00|6254.2|6250.2|6263.7|6259.7|6269.2|6265.2|6254.2|6250.2|155
1632462000000|2021-09-24 05:40:00|6263.2|6259.2|6259.7|6255.7|6265.2|6261.2|6259.2|6255.2|56
1632462300000|2021-09-24 05:45:00|6260.2|6256.2|6259.7|6255.7|6261.7|6257.7|6255.2|6251.2|54
1632462600000|2021-09-24 05:50:00|6259.2|6255.2|6258.7|6254.7|6260.7|6256.7|6254.7|6250.7|14
1632462900000|2021-09-24 05:55:00|6259.2|6255.2|6252.7|6248.7|6260.2|6256.2|6250.7|6246.7|62
1632463200000|2021-09-24 06:00:00|6252.2|6248.2|6240.7|6236.7|6253.7|6249.7|6239.2|6235.2|94
1632463500000|2021-09-24 06:05:00|6241.2|6237.2|6255.7|6251.7|6255.7|6251.7|6240.7|6236.7|207
1632463800000|2021-09-24 06:10:00|6256.2|6252.2|6250.7|6246.7|6257.7|6253.7|6248.7|6244.7|106
1632464100000|2021-09-24 06:15:00|6250.2|6246.2|6241.7|6237.7|6251.7|6247.7|6237.7|6233.7|155
1632464400000|2021-09-24 06:20:00|6242.2|6238.2|6235.7|6231.7|6242.2|6238.2|6235.2|6231.2|125
1632464700000|2021-09-24 06:25:00|6235.2|6231.2|6235.2|6231.2|6237.7|6233.7|6226.7|6222.7|157
1632465000000|2021-09-24 06:30:00|6234.7|6230.7|6213.7|6209.7|6235.7|6231.7|6211.7|6207.7|317
1632465300000|2021-09-24 06:35:00|6214.2|6210.2|6200.2|6196.2|6214.7|6210.7|6195.2|6191.2|348
1632465600000|2021-09-24 06:40:00|6199.7|6195.7|6207.7|6203.7|6207.7|6203.7|6195.7|6191.7|372
1632465900000|2021-09-24 06:45:00|6208.2|6204.2|6191.2|6187.2|6208.7|6204.7|6188.7|6184.7|292
1632466200000|2021-09-24 06:50:00|6190.7|6186.7|6175.7|6171.7|6196.7|6192.7|6173.7|6169.7|1457
1632466500000|2021-09-24 06:55:00|6175.2|6171.2|6174.7|6170.7|6181.2|6177.2|6171.2|6167.2|449
1632466800000|2021-09-24 07:00:00|6175.7|6171.7|6142.7|6138.7|6181.2|6177.2|6142.2|6138.2|620
1632467100000|2021-09-24 07:05:00|6141.7|6137.7|6159.7|6155.7|6162.7|6158.7|6139.7|6135.7|235
1632467400000|2021-09-24 07:10:00|6158.7|6154.7|6152.2|6148.2|6160.7|6156.7|6147.7|6143.7|472
1632467700000|2021-09-24 07:15:00|6152.7|6148.7|6158.7|6154.7|6162.7|6158.7|6150.7|6146.7|625
1632468000000|2021-09-24 07:20:00|6158.2|6154.2|6154.7|6150.7|6159.2|6155.2|6149.2|6145.2|484
1632468300000|2021-09-24 07:25:00|6154.2|6150.2|6147.2|6143.2|6159.7|6155.7|6147.2|6143.2|450
1632468600000|2021-09-24 07:30:00|6146.7|6142.7|6145.7|6141.7|6153.7|6149.7|6144.2|6140.2|597
1632468900000|2021-09-24 07:35:00|6146.7|6142.7|6144.7|6140.7|6154.2|6150.2|6144.7|6140.7|371
1632469200000|2021-09-24 07:40:00|6144.2|6140.2|6132.7|6128.7|6148.2|6144.2|6132.2|6128.2|508
1632469500000|2021-09-24 07:45:00|6133.2|6129.2|6130.7|6126.7|6136.7|6132.7|6121.2|6117.2|289
1632469800000|2021-09-24 07:50:00|6131.2|6127.2|6150.7|6146.7|6154.2|6150.2|6131.2|6127.2|367
1632470100000|2021-09-24 07:55:00|6149.7|6145.7|6145.7|6141.7|6152.7|6148.7|6139.7|6135.7|566
1632470400000|2021-09-24 08:00:00|6145.2|6141.2|6163.7|6159.7|6173.7|6169.7|6142.7|6138.7|261
1632470700000|2021-09-24 08:05:00|6164.2|6160.2|6167.2|6163.2|6168.7|6164.7|6160.2|6156.2|264
1632471000000|2021-09-24 08:10:00|6167.7|6163.7|6159.7|6155.7|6169.7|6165.7|6158.2|6154.2|698
1632471300000|2021-09-24 08:15:00|6160.2|6156.2|6150.7|6146.7|6163.7|6159.7|6146.7|6142.7|192
1632471600000|2021-09-24 08:20:00|6150.2|6146.2|6143.7|6139.7|6150.7|6146.7|6135.2|6131.2|386
1632471900000|2021-09-24 08:25:00|6143.2|6139.2|6131.7|6127.7|6148.2|6144.2|6124.2|6120.2|323
1632472200000|2021-09-24 08:30:00|6139.7|6119.7|6139.7|6119.7|6139.7|6119.7|6139.7|6119.7|0
1632474900000|2021-09-24 09:15:00|6150.7|6137.7|6150.7|6138.7|6150.7|6138.7|6150.7|6137.7|2
1632475200000|2021-09-24 09:20:00|6153.7|6131.7|6144.7|6132.7|6163.7|6144.7|6142.7|6131.7|26
1632475500000|2021-09-24 09:25:00|6143.7|6134.7|6140.7|6125.7|6147.7|6135.7|6136.7|6124.7|30
1632475800000|2021-09-24 09:30:00|6145.7|6126.7|6137.7|6126.7|6145.7|6132.7|6137.7|6124.7|12
1632476100000|2021-09-24 09:35:00|6141.7|6127.7|6141.7|6128.7|6145.7|6129.7|6139.7|6121.7|2
1632476400000|2021-09-24 09:40:00|6142.7|6127.7|6140.7|6126.7|6144.7|6129.7|6137.7|6125.7|2
1632476700000|2021-09-24 09:45:00|6139.7|6125.7|6131.7|6117.7|6140.7|6125.7|6123.7|6111.7|18
1632477000000|2021-09-24 09:50:00|6130.7|6112.7|6131.7|6119.7|6131.7|6122.7|6126.7|6112.7|11
1632477300000|2021-09-24 09:55:00|6127.7|6115.7|6131.7|6120.7|6131.7|6121.7|6127.7|6115.7|13
1632477600000|2021-09-24 10:00:00|6130.7|6116.7|6121.7|6110.7|6130.7|6116.7|6121.7|6105.7|0
1632477900000|2021-09-24 10:05:00|6125.7|6109.7|6125.7|6116.7|6131.7|6116.7|6125.7|6106.7|8
1632478200000|2021-09-24 10:10:00|6131.7|6117.7|6131.7|6114.7|6132.7|6118.7|6129.7|6111.7|7
1632478500000|2021-09-24 10:15:00|6130.7|6113.7|6131.7|6112.7|6131.7|6114.7|6130.7|6111.7|9
1632478800000|2021-09-24 10:20:00|6129.7|6113.7|6131.7|6117.7|6131.7|6118.7|6129.7|6113.7|0
1632479100000|2021-09-24 10:25:00|6133.7|6121.7|6142.7|6123.7|6156.7|6141.7|6133.7|6119.7|19
1632479400000|2021-09-24 10:30:00|6149.7|6121.7|6133.7|6111.7|6149.7|6123.7|6132.7|6106.7|8
1632479700000|2021-09-24 10:35:00|6132.7|6109.7|6127.7|6102.7|6132.7|6117.7|6119.7|6102.7|1
1632480000000|2021-09-24 10:40:00|6126.7|6103.7|6128.7|6105.7|6128.7|6106.7|6122.7|6103.7|0
1632480300000|2021-09-24 10:45:00|6126.7|6110.7|6123.7|6103.7|6126.7|6110.7|6123.7|6101.7|0
1632480600000|2021-09-24 10:50:00|6124.7|6102.7|6126.7|6105.7|6128.7|6115.7|6119.7|6101.7|3
1632480900000|2021-09-24 10:55:00|6125.7|6106.7|6119.7|6106.7|6125.7|6106.7|6114.7|6101.7|2
1632481200000|2021-09-24 11:00:00|6118.7|6101.7|6118.7|6103.7|6119.7|6105.7|6116.7|6101.7|0
1632481500000|2021-09-24 11:05:00|6112.7|6104.7|6116.7|6102.7|6118.7|6105.7|6112.7|6101.7|2
1632481800000|2021-09-24 11:10:00|6115.7|6101.7|6100.7|6080.7|6116.7|6101.7|6092.7|6077.7|55
1632482100000|2021-09-24 11:15:00|6101.7|6076.7|6094.7|6078.7|6101.7|6082.7|6086.7|6072.7|5
1632482400000|2021-09-24 11:20:00|6095.7|6074.7|6101.7|6076.7|6101.7|6080.7|6086.7|6072.7|12
1632482700000|2021-09-24 11:25:00|6101.2|6073.7|6096.7|6082.7|6101.7|6082.7|6096.7|6071.2|0
1632483000000|2021-09-24 11:30:00|6097.7|6083.7|6097.7|6077.7|6097.7|6083.7|6095.7|6075.7|1
1632483300000|2021-09-24 11:35:00|6101.7|6076.7|6101.7|6078.7|6101.7|6079.7|6100.7|6073.7|0
1632483600000|2021-09-24 11:40:00|6094.7|6075.7|6088.7|6071.7|6094.7|6077.7|6077.7|6064.7|14
1632483900000|2021-09-24 11:45:00|6087.7|6066.7|6088.7|6071.7|6088.7|6071.7|6081.7|6066.7|0
1632484200000|2021-09-24 11:50:00|6087.7|6072.7|6085.7|6067.7|6088.7|6072.7|6077.7|6065.7|8
1632484500000|2021-09-24 11:55:00|6084.7|6066.7|6076.7|6063.7|6085.7|6068.7|6071.7|6059.7|8
1632484800000|2021-09-24 12:00:00|6070.7|6060.7|6081.7|6063.7|6082.7|6064.7|6069.7|6058.7|24
1632485100000|2021-09-24 12:05:00|6072.7|6064.7|6088.7|6067.7|6088.7|6067.7|6072.7|6063.7|4
1632485400000|2021-09-24 12:10:00||6066.7||6067.7||6068.7||6066.7|0
1632485700000|2021-09-24 12:15:00|6094.7|6068.7|6094.7|6069.7|6094.7|6072.7|6093.7|6068.7|10
1632486000000|2021-09-24 12:20:00|6090.7|6070.7|6090.7|6071.7|6090.7|6072.7|6089.7|6070.7|0
1632486300000|2021-09-24 12:25:00|6094.7|6072.7|6094.7|6072.7|6094.7|6073.7|6094.7|6071.7|4
1632486600000|2021-09-24 12:30:00|6093.7|6071.7|6084.7|6073.7|6094.7|6074.7|6084.7|6071.7|0
1632486900000|2021-09-24 12:35:00|6094.7|6074.7|6086.7|6075.7|6094.7|6081.7|6086.7|6073.7|2
1632487500000|2021-09-24 12:45:00|6085.7|6071.7|6086.7|6071.7|6086.7|6071.7|6085.7|6071.7|1
1632487800000|2021-09-24 12:50:00|6085.7|6072.7|6086.7|6071.7|6086.7|6072.7|6085.7|6071.7|2
1632488100000|2021-09-24 12:55:00|6090.7|6072.7|6090.7|6071.7|6090.7|6073.7|6090.7|6071.7|2
1632488400000|2021-09-24 13:00:00|6089.7|6078.7|6089.7|6072.7|6090.7|6080.7|6089.7|6071.7|1
1632488700000|2021-09-24 13:05:00||6071.7||6072.7||6073.7||6071.7|0
1632489000000|2021-09-24 13:10:00|6094.7|6071.7|6094.7|6071.7|6094.7|6072.7|6094.7|6071.7|0
1632489300000|2021-09-24 13:15:00|6093.7|6072.7|6105.7|6085.7|6105.7|6089.7|6093.7|6071.7|7
1632489600000|2021-09-24 13:20:00|6120.2|6090.2|6109.7|6086.7|6121.7|6091.7|6106.7|6085.7|0
1632489900000|2021-09-24 13:25:00|6112.7|6087.2|6118.2|6088.2|6119.7|6089.7|6112.7|6086.7|0
1632490200000|2021-09-24 13:30:00|6117.7|6087.7|6099.7|6089.7|6123.7|6101.7|6090.7|6079.7|11
1632490500000|2021-09-24 13:35:00|6095.7|6088.7|6110.7|6089.7|6119.7|6098.7|6095.7|6077.7|17
1632490800000|2021-09-24 13:40:00|6109.7|6088.7|6091.7|6074.7|6111.7|6090.7|6091.7|6071.7|7
1632491100000|2021-09-24 13:45:00|6087.7|6072.7|6084.7|6066.7|6087.7|6074.7|6077.7|6063.7|3
1632491400000|2021-09-24 13:50:00|6074.7|6063.7|6088.7|6068.7|6089.7|6070.7|6070.7|6063.7|8
1632491700000|2021-09-24 13:55:00|6086.7|6067.7|6090.7|6068.7|6091.7|6072.7|6085.7|6064.7|0
1632492000000|2021-09-24 14:00:00|6091.7|6069.7|6091.7|6081.7|6091.7|6084.7|6091.7|6068.7|4
1632492300000|2021-09-24 14:05:00|6088.7|6075.7|6088.7|6075.7|6091.7|6077.7|6088.7|6075.7|4
1632492600000|2021-09-24 14:10:00|6085.7|6070.7|6072.7|6057.7|6085.7|6070.7|6065.7|6049.7|12
1632492900000|2021-09-24 14:15:00|6071.7|6053.7|6078.7|6061.7|6083.7|6062.7|6067.7|6052.7|13
1632493200000|2021-09-24 14:20:00|6077.7|6060.7|6083.7|6063.7|6091.7|6070.7|6072.7|6059.7|2
1632493500000|2021-09-24 14:25:00|6081.7|6064.7|6083.7|6066.7|6091.7|6069.7|6081.7|6062.7|0
1632493800000|2021-09-24 14:30:00|6082.7|6067.7|6077.7|6060.7|6091.7|6070.7|6077.7|6057.7|0
1632494100000|2021-09-24 14:35:00|6075.7|6061.7|6072.7|6058.7|6085.7|6066.7|6072.7|6057.7|4
1632494400000|2021-09-24 14:40:00|6078.7|6065.7|6088.7|6070.7|6091.7|6075.7|6078.7|6058.7|11
1632494700000|2021-09-24 14:45:00|6086.7|6068.7|6085.7|6065.7|6091.7|6071.7|6080.7|6062.7|3
1632495000000|2021-09-24 14:50:00|6087.7|6064.7|6084.7|6065.7|6087.7|6065.7|6080.7|6064.7|0
1632495300000|2021-09-24 14:55:00|6087.7|6064.7|6096.7|6075.7|6098.7|6080.7|6084.7|6062.7|6
1632495600000|2021-09-24 15:00:00|6095.7|6073.7|6097.7|6079.7|6099.7|6079.7|6095.7|6073.7|6
1632495900000|2021-09-24 15:05:00|6099.7|6078.7|6097.7|6077.7|6099.7|6079.7|6083.7|6072.7|5
1632496200000|2021-09-24 15:10:00|6099.7|6079.7|6099.7|6082.7|6099.7|6083.7|6093.7|6079.7|2
1632496500000|2021-09-24 15:15:00|6098.7|6083.7|6099.7|6084.7|6099.7|6084.7|6097.7|6083.7|0
1632496800000|2021-09-24 15:20:00|6098.7|6083.7|6098.7|6083.7|6099.7|6084.7|6097.7|6083.7|0
1632497100000|2021-09-24 15:25:00|6099.7|6084.7|6095.7|6084.7|6099.7|6089.7|6095.7|6083.7|1
1632497400000|2021-09-24 15:30:00|6099.7|6085.7|6099.7|6086.7|6099.7|6086.7|6094.7|6085.7|0
1632497700000|2021-09-24 15:35:00|6098.7|6087.7|6099.7|6084.7|6099.7|6088.7|6098.7|6084.7|4
1632498000000|2021-09-24 15:40:00|6098.7||6099.7||6099.7||6097.7||0
1632498300000|2021-09-24 15:45:00||6085.7||6085.7||6085.7||6085.7|0
1632498600000|2021-09-24 15:50:00||6084.7||6086.7||6088.7||6084.7|2
1632498900000|2021-09-24 15:55:00|6102.7|6085.7|6101.7|6090.7|6106.7|6094.7|6097.7|6085.7|7
1632499200000|2021-09-24 16:00:00|6102.7|6091.7|6099.7|6090.7|6102.7|6091.7|6099.7|6090.7|0
1632499500000|2021-09-24 16:05:00|6102.7|6093.7|6099.7|6086.7|6102.7|6093.7|6099.7|6086.7|4
1632499800000|2021-09-24 16:10:00|6100.7|6087.7|6102.7|6086.7|6102.7|6090.7|6099.7|6086.7|0
1632500100000|2021-09-24 16:15:00|6107.7|6087.7|6106.7|6088.7|6107.7|6088.7|6102.7|6087.7|3
1632500400000|2021-09-24 16:20:00|6107.7|6096.7|6107.7|6096.7|6107.7|6096.7|6107.7|6096.7|0
1632501000000|2021-09-24 16:30:00|6106.7|6092.7|6106.7|6086.7|6107.7|6092.7|6103.7|6086.7|10
1632501300000|2021-09-24 16:35:00|6104.7|6085.7|6101.7|6086.7|6104.7|6086.7|6101.7|6085.7|0
1632501600000|2021-09-24 16:40:00|6103.7|6085.7|6102.7|6085.7|6103.7|6085.7|6102.7|6085.7|0
1632501900000|2021-09-24 16:45:00|6103.7||6103.7||6103.7||6102.7||0
1632502200000|2021-09-24 16:50:00|6104.7||6106.7||6106.7||6104.7||0
1632502500000|2021-09-24 16:55:00|6105.7|6083.7|6101.7|6083.7|6106.7|6084.7|6096.7|6083.7|3
1632502800000|2021-09-24 17:00:00|6100.7|6084.7|6105.7|6083.7|6106.7|6084.7|6097.7|6083.7|0
1632503100000|2021-09-24 17:05:00|6106.7|6084.7|6105.7|6083.7|6106.7|6084.7|6099.7|6083.7|0
1632503400000|2021-09-24 17:10:00|6106.7|6084.7|6105.7|6083.7|6106.7|6084.7|6105.7|6083.7|0
1632503700000|2021-09-24 17:15:00|6106.7|6084.7|6105.7|6083.7|6106.7|6084.7|6104.7|6083.7|0
1632504000000|2021-09-24 17:20:00|6106.7|6084.7|6106.7|6083.7|6116.7|6086.7|6105.7|6083.7|0
1632504600000|2021-09-24 17:30:00|6105.7|6084.7|6101.7|6076.7|6106.7|6084.7|6095.7|6074.7|1
1632504900000|2021-09-24 17:35:00|6100.7|6077.7|6099.7|6077.7|6101.7|6078.7|6098.7|6073.7|0
1632505200000|2021-09-24 17:40:00|6098.7|6078.7|6099.7|6078.7|6099.7|6079.7|6097.7|6076.7|2
1632505500000|2021-09-24 17:45:00|6098.7|6079.7|6098.7|6076.7|6098.7|6079.7|6098.7|6076.7|0
1632505800000|2021-09-24 17:50:00|6097.7||6098.7||6098.7||6097.7||0
1632506100000|2021-09-24 17:55:00|6097.7||6097.7||6098.7||6097.7||0
1632506400000|2021-09-24 18:00:00|6098.7||6098.7||6098.7||6097.7||0
1632506700000|2021-09-24 18:05:00|6099.7||6098.7||6099.7||6096.7||0
1632507000000|2021-09-24 18:10:00|6097.7||6097.7||6098.7||6097.7||0
1632507300000|2021-09-24 18:15:00|6098.7||6097.7||6098.7||6097.7||0
1632507600000|2021-09-24 18:20:00|6098.7|6079.7|6097.7|6076.7|6098.7|6079.7|6097.7|6076.7|1
1632507900000|2021-09-24 18:25:00|6098.7||6094.7||6098.7||6094.7||0
1632508200000|2021-09-24 18:30:00|6098.7||6098.7||6098.7||6095.7||0
1632508500000|2021-09-24 18:35:00|6099.7|6077.7|6095.7|6077.7|6099.7|6079.7|6095.7|6077.7|0
1632508800000|2021-09-24 18:40:00|6094.7|6076.7|6094.7|6076.7|6097.7|6076.7|6094.7|6076.7|0
1632509100000|2021-09-24 18:45:00|6093.7||6092.7||6093.7||6092.7||0
1632509400000|2021-09-24 18:50:00|6091.7||6095.7||6095.7||6090.7||1
1632509700000|2021-09-24 18:55:00|6097.7|6077.7|6097.7|6077.7|6097.7|6084.7|6090.7|6077.7|0
1632446100000|2021-09-24 01:15:00|6280.3|6276.3|6291.3|6287.3|6295.8|6291.8|6275.8|6271.8|206
1632446400000|2021-09-24 01:20:00|6292.8|6288.8|6313.3|6309.3|6314.3|6310.3|6289.3|6285.3|47
1632446700000|2021-09-24 01:25:00|6313.8|6309.8|6336.3|6332.3|6343.3|6339.3|6311.8|6307.8|72
1632447000000|2021-09-24 01:30:00|6336.8|6332.8|6294.7|6290.7|6336.8|6332.8|6282.8|6278.8|323
1632447300000|2021-09-24 01:35:00|6294.2|6290.2|6286.7|6282.7|6319.7|6315.7|6282.2|6278.2|476
1632447600000|2021-09-24 01:40:00|6286.2|6282.2|6256.7|6252.7|6286.2|6282.2|6254.2|6250.2|1329
1632447900000|2021-09-24 01:45:00|6257.7|6253.7|6230.7|6226.7|6258.7|6254.7|6230.7|6226.7|842
1632448200000|2021-09-24 01:50:00|6230.2|6226.2|6249.7|6245.7|6249.7|6245.7|6218.2|6214.2|677
1632448500000|2021-09-24 01:55:00|6249.2|6245.2|6232.7|6228.7|6249.2|6245.2|6221.7|6217.7|267
1632448800000|2021-09-24 02:00:00|6235.2|6231.2|6278.2|6274.2|6278.7|6274.7|6229.2|6225.2|275
1632449100000|2021-09-24 02:05:00|6280.7|6276.7|6294.2|6290.2|6294.7|6290.7|6279.2|6275.2|1229
1632449400000|2021-09-24 02:10:00|6293.2|6289.2|6285.2|6281.2|6295.7|6291.7|6279.7|6275.7|752
1632449700000|2021-09-24 02:15:00|6285.7|6281.7|6277.7|6273.7|6288.2|6284.2|6261.7|6257.7|735
1632450000000|2021-09-24 02:20:00|6278.2|6274.2|6282.7|6278.7|6285.2|6281.2|6260.7|6256.7|567
1632450300000|2021-09-24 02:25:00|6283.2|6279.2|6290.7|6286.7|6295.2|6291.2|6281.7|6277.7|680
1632450600000|2021-09-24 02:30:00|6291.7|6287.7|6309.7|6305.7|6314.2|6310.2|6291.2|6287.2|830
1632450900000|2021-09-24 02:35:00|6311.2|6307.2|6299.7|6295.7|6311.7|6307.7|6292.7|6288.7|684
1632451200000|2021-09-24 02:40:00|6299.2|6295.2|6310.7|6306.7|6313.2|6309.2|6297.7|6293.7|817
1632451500000|2021-09-24 02:45:00|6311.2|6307.2|6317.7|6313.7|6319.7|6315.7|6304.7|6300.7|702
1632451800000|2021-09-24 02:50:00|6318.2|6314.2|6324.2|6320.2|6330.2|6326.2|6315.7|6311.7|968
1632452100000|2021-09-24 02:55:00|6323.7|6319.7|6304.7|6300.7|6324.2|6320.2|6303.7|6299.7|1159
1632452400000|2021-09-24 03:00:00|6305.2|6301.2|6299.7|6295.7|6314.7|6310.7|6292.2|6288.2|223
1632452700000|2021-09-24 03:05:00|6299.2|6295.2|6280.7|6276.7|6299.2|6295.2|6274.7|6270.7|356
1632453000000|2021-09-24 03:10:00|6281.2|6277.2|6268.7|6264.7|6286.7|6282.7|6262.2|6258.2|203
1632453300000|2021-09-24 03:15:00|6268.2|6264.2|6265.7|6261.7|6271.7|6267.7|6260.7|6256.7|134
1632453600000|2021-09-24 03:20:00|6265.2|6261.2|6285.7|6281.7|6287.7|6283.7|6260.2|6256.2|183
1632453900000|2021-09-24 03:25:00|6286.2|6282.2|6264.2|6260.2|6287.7|6283.7|6264.2|6260.2|118
1632454200000|2021-09-24 03:30:00|6264.7|6260.7|6265.2|6261.2|6267.7|6263.7|6260.2|6256.2|115
1632454500000|2021-09-24 03:35:00|6265.7|6261.7|6267.2|6263.2|6275.2|6271.2|6261.7|6257.7|103
1632454800000|2021-09-24 03:40:00|6267.7|6263.7|6262.2|6258.2|6268.2|6264.2|6260.7|6256.7|49
1632455100000|2021-09-24 03:45:00|6261.7|6257.7|6259.7|6255.7|6268.7|6264.7|6259.7|6255.7|78
1632455400000|2021-09-24 03:50:00|6259.2|6255.2|6263.7|6259.7|6266.7|6262.7|6258.2|6254.2|85
1632455700000|2021-09-24 03:55:00|6263.2|6259.2|6266.7|6262.7|6267.2|6263.2|6259.7|6255.7|83
1632456000000|2021-09-24 04:00:00|6274.7|6254.7|6274.7|6254.7|6274.7|6254.7|6274.7|6254.7|0
1632459600000|2021-09-24 05:00:00|6262.7|6258.7|6249.2|6245.2|6262.7|6258.7|6243.2|6239.2|180
1632459900000|2021-09-24 05:05:00|6249.7|6245.7|6250.7|6246.7|6258.7|6254.7|6244.2|6240.2|93
1632460200000|2021-09-24 05:10:00|6250.2|6246.2|6255.2|6251.2|6258.2|6254.2|6237.7|6233.7|484
1632460500000|2021-09-24 05:15:00|6255.7|6251.7|6250.7|6246.7|6260.7|6256.7|6247.7|6243.7|141
1632460800000|2021-09-24 05:20:00|6250.2|6246.2|6241.2|6237.2|6257.7|6253.7|6239.2|6235.2|119
1632461100000|2021-09-24 05:25:00|6240.7|6236.7|6252.2|6248.2|6255.2|6251.2|6240.2|6236.2|56
1632461400000|2021-09-24 05:30:00|6251.7|6247.7|6253.7|6249.7|6258.7|6254.7|6249.7|6245.7|292
1632461700000|2021-09-24 05:35:00|6254.2|6250.2|6263.7|6259.7|6269.2|6265.2|6254.2|6250.2|155
1632462000000|2021-09-24 05:40:00|6263.2|6259.2|6259.7|6255.7|6265.2|6261.2|6259.2|6255.2|56
1632462300000|2021-09-24 05:45:00|6260.2|6256.2|6259.7|6255.7|6261.7|6257.7|6255.2|6251.2|54
1632462600000|2021-09-24 05:50:00|6259.2|6255.2|6258.7|6254.7|6260.7|6256.7|6254.7|6250.7|14
1632462900000|2021-09-24 05:55:00|6259.2|6255.2|6252.7|6248.7|6260.2|6256.2|6250.7|6246.7|62
1632463200000|2021-09-24 06:00:00|6252.2|6248.2|6240.7|6236.7|6253.7|6249.7|6239.2|6235.2|94
1632463500000|2021-09-24 06:05:00|6241.2|6237.2|6255.7|6251.7|6255.7|6251.7|6240.7|6236.7|207
1632463800000|2021-09-24 06:10:00|6256.2|6252.2|6250.7|6246.7|6257.7|6253.7|6248.7|6244.7|106
1632464100000|2021-09-24 06:15:00|6250.2|6246.2|6241.7|6237.7|6251.7|6247.7|6237.7|6233.7|155
1632464400000|2021-09-24 06:20:00|6242.2|6238.2|6235.7|6231.7|6242.2|6238.2|6235.2|6231.2|125
1632464700000|2021-09-24 06:25:00|6235.2|6231.2|6235.2|6231.2|6237.7|6233.7|6226.7|6222.7|157
1632465000000|2021-09-24 06:30:00|6234.7|6230.7|6213.7|6209.7|6235.7|6231.7|6211.7|6207.7|317
1632465300000|2021-09-24 06:35:00|6214.2|6210.2|6200.2|6196.2|6214.7|6210.7|6195.2|6191.2|348
1632465600000|2021-09-24 06:40:00|6199.7|6195.7|6207.7|6203.7|6207.7|6203.7|6195.7|6191.7|372
1632465900000|2021-09-24 06:45:00|6208.2|6204.2|6191.2|6187.2|6208.7|6204.7|6188.7|6184.7|292
1632466200000|2021-09-24 06:50:00|6190.7|6186.7|6175.7|6171.7|6196.7|6192.7|6173.7|6169.7|1457
1632466500000|2021-09-24 06:55:00|6175.2|6171.2|6174.7|6170.7|6181.2|6177.2|6171.2|6167.2|449
1632466800000|2021-09-24 07:00:00|6175.7|6171.7|6142.7|6138.7|6181.2|6177.2|6142.2|6138.2|620
1632467100000|2021-09-24 07:05:00|6141.7|6137.7|6159.7|6155.7|6162.7|6158.7|6139.7|6135.7|235
1632467400000|2021-09-24 07:10:00|6158.7|6154.7|6152.2|6148.2|6160.7|6156.7|6147.7|6143.7|472
1632467700000|2021-09-24 07:15:00|6152.7|6148.7|6158.7|6154.7|6162.7|6158.7|6150.7|6146.7|625
1632468000000|2021-09-24 07:20:00|6158.2|6154.2|6154.7|6150.7|6159.2|6155.2|6149.2|6145.2|484
1632468300000|2021-09-24 07:25:00|6154.2|6150.2|6147.2|6143.2|6159.7|6155.7|6147.2|6143.2|450
1632468600000|2021-09-24 07:30:00|6146.7|6142.7|6145.7|6141.7|6153.7|6149.7|6144.2|6140.2|597
1632468900000|2021-09-24 07:35:00|6146.7|6142.7|6144.7|6140.7|6154.2|6150.2|6144.7|6140.7|371
1632469200000|2021-09-24 07:40:00|6144.2|6140.2|6132.7|6128.7|6148.2|6144.2|6132.2|6128.2|508
1632469500000|2021-09-24 07:45:00|6133.2|6129.2|6130.7|6126.7|6136.7|6132.7|6121.2|6117.2|289
1632469800000|2021-09-24 07:50:00|6131.2|6127.2|6150.7|6146.7|6154.2|6150.2|6131.2|6127.2|367
1632470100000|2021-09-24 07:55:00|6149.7|6145.7|6145.7|6141.7|6152.7|6148.7|6139.7|6135.7|566
1632470400000|2021-09-24 08:00:00|6145.2|6141.2|6163.7|6159.7|6173.7|6169.7|6142.7|6138.7|261
1632470700000|2021-09-24 08:05:00|6164.2|6160.2|6167.2|6163.2|6168.7|6164.7|6160.2|6156.2|264
1632471000000|2021-09-24 08:10:00|6167.7|6163.7|6159.7|6155.7|6169.7|6165.7|6158.2|6154.2|698
1632471300000|2021-09-24 08:15:00|6160.2|6156.2|6150.7|6146.7|6163.7|6159.7|6146.7|6142.7|192
1632471600000|2021-09-24 08:20:00|6150.2|6146.2|6143.7|6139.7|6150.7|6146.7|6135.2|6131.2|386
1632471900000|2021-09-24 08:25:00|6143.2|6139.2|6131.7|6127.7|6148.2|6144.2|6124.2|6120.2|323
1632472200000|2021-09-24 08:30:00|6139.7|6119.7|6139.7|6119.7|6139.7|6119.7|6139.7|6119.7|0
1632474900000|2021-09-24 09:15:00|6150.7|6137.7|6150.7|6138.7|6150.7|6138.7|6150.7|6137.7|2
1632475200000|2021-09-24 09:20:00|6153.7|6131.7|6144.7|6132.7|6163.7|6144.7|6142.7|6131.7|26
1632475500000|2021-09-24 09:25:00|6143.7|6134.7|6140.7|6125.7|6147.7|6135.7|6136.7|6124.7|30
1632475800000|2021-09-24 09:30:00|6145.7|6126.7|6137.7|6126.7|6145.7|6132.7|6137.7|6124.7|12
1632476100000|2021-09-24 09:35:00|6141.7|6127.7|6141.7|6128.7|6145.7|6129.7|6139.7|6121.7|2
1632476400000|2021-09-24 09:40:00|6142.7|6127.7|6140.7|6126.7|6144.7|6129.7|6137.7|6125.7|2
1632476700000|2021-09-24 09:45:00|6139.7|6125.7|6131.7|6117.7|6140.7|6125.7|6123.7|6111.7|18
1632477000000|2021-09-24 09:50:00|6130.7|6112.7|6131.7|6119.7|6131.7|6122.7|6126.7|6112.7|11
1632477300000|2021-09-24 09:55:00|6127.7|6115.7|6131.7|6120.7|6131.7|6121.7|6127.7|6115.7|13
1632477600000|2021-09-24 10:00:00|6130.7|6116.7|6121.7|6110.7|6130.7|6116.7|6121.7|6105.7|0
1632477900000|2021-09-24 10:05:00|6125.7|6109.7|6125.7|6116.7|6131.7|6116.7|6125.7|6106.7|8
1632478200000|2021-09-24 10:10:00|6131.7|6117.7|6131.7|6114.7|6132.7|6118.7|6129.7|6111.7|7
1632478500000|2021-09-24 10:15:00|6130.7|6113.7|6131.7|6112.7|6131.7|6114.7|6130.7|6111.7|9
1632478800000|2021-09-24 10:20:00|6129.7|6113.7|6131.7|6117.7|6131.7|6118.7|6129.7|6113.7|0
1632479100000|2021-09-24 10:25:00|6133.7|6121.7|6142.7|6123.7|6156.7|6141.7|6133.7|6119.7|19
1632479400000|2021-09-24 10:30:00|6149.7|6121.7|6133.7|6111.7|6149.7|6123.7|6132.7|6106.7|8
1632479700000|2021-09-24 10:35:00|6132.7|6109.7|6127.7|6102.7|6132.7|6117.7|6119.7|6102.7|1
1632480000000|2021-09-24 10:40:00|6126.7|6103.7|6128.7|6105.7|6128.7|6106.7|6122.7|6103.7|0
1632480300000|2021-09-24 10:45:00|6126.7|6110.7|6123.7|6103.7|6126.7|6110.7|6123.7|6101.7|0
1632480600000|2021-09-24 10:50:00|6124.7|6102.7|6126.7|6105.7|6128.7|6115.7|6119.7|6101.7|3
1632480900000|2021-09-24 10:55:00|6125.7|6106.7|6119.7|6106.7|6125.7|6106.7|6114.7|6101.7|2
1632481200000|2021-09-24 11:00:00|6118.7|6101.7|6118.7|6103.7|6119.7|6105.7|6116.7|6101.7|0
1632481500000|2021-09-24 11:05:00|6112.7|6104.7|6116.7|6102.7|6118.7|6105.7|6112.7|6101.7|2
1632481800000|2021-09-24 11:10:00|6115.7|6101.7|6100.7|6080.7|6116.7|6101.7|6092.7|6077.7|55
1632482100000|2021-09-24 11:15:00|6101.7|6076.7|6094.7|6078.7|6101.7|6082.7|6086.7|6072.7|5
1632482400000|2021-09-24 11:20:00|6095.7|6074.7|6101.7|6076.7|6101.7|6080.7|6086.7|6072.7|12
1632482700000|2021-09-24 11:25:00|6101.2|6073.7|6096.7|6082.7|6101.7|6082.7|6096.7|6071.2|0
1632483000000|2021-09-24 11:30:00|6097.7|6083.7|6097.7|6077.7|6097.7|6083.7|6095.7|6075.7|1
1632483300000|2021-09-24 11:35:00|6101.7|6076.7|6101.7|6078.7|6101.7|6079.7|6100.7|6073.7|0
1632483600000|2021-09-24 11:40:00|6094.7|6075.7|6088.7|6071.7|6094.7|6077.7|6077.7|6064.7|14
1632483900000|2021-09-24 11:45:00|6087.7|6066.7|6088.7|6071.7|6088.7|6071.7|6081.7|6066.7|0
1632484200000|2021-09-24 11:50:00|6087.7|6072.7|6085.7|6067.7|6088.7|6072.7|6077.7|6065.7|8
1632484500000|2021-09-24 11:55:00|6084.7|6066.7|6076.7|6063.7|6085.7|6068.7|6071.7|6059.7|8
1632484800000|2021-09-24 12:00:00|6070.7|6060.7|6081.7|6063.7|6082.7|6064.7|6069.7|6058.7|24
1632485100000|2021-09-24 12:05:00|6072.7|6064.7|6088.7|6067.7|6088.7|6067.7|6072.7|6063.7|4
1632485400000|2021-09-24 12:10:00||6066.7||6067.7||6068.7||6066.7|0
1632485700000|2021-09-24 12:15:00|6094.7|6068.7|6094.7|6069.7|6094.7|6072.7|6093.7|6068.7|10
1632486000000|2021-09-24 12:20:00|6090.7|6070.7|6090.7|6071.7|6090.7|6072.7|6089.7|6070.7|0
1632486300000|2021-09-24 12:25:00|6094.7|6072.7|6094.7|6072.7|6094.7|6073.7|6094.7|6071.7|4
1632486600000|2021-09-24 12:30:00|6093.7|6071.7|6084.7|6073.7|6094.7|6074.7|6084.7|6071.7|0
1632486900000|2021-09-24 12:35:00|6094.7|6074.7|6086.7|6075.7|6094.7|6081.7|6086.7|6073.7|2
1632487500000|2021-09-24 12:45:00|6085.7|6071.7|6086.7|6071.7|6086.7|6071.7|6085.7|6071.7|1
1632487800000|2021-09-24 12:50:00|6085.7|6072.7|6086.7|6071.7|6086.7|6072.7|6085.7|6071.7|2
1632488100000|2021-09-24 12:55:00|6090.7|6072.7|6090.7|6071.7|6090.7|6073.7|6090.7|6071.7|2
1632488400000|2021-09-24 13:00:00|6089.7|6078.7|6089.7|6072.7|6090.7|6080.7|6089.7|6071.7|1
1632488700000|2021-09-24 13:05:00||6071.7||6072.7||6073.7||6071.7|0
1632489000000|2021-09-24 13:10:00|6094.7|6071.7|6094.7|6071.7|6094.7|6072.7|6094.7|6071.7|0
1632489300000|2021-09-24 13:15:00|6093.7|6072.7|6105.7|6085.7|6105.7|6089.7|6093.7|6071.7|7
1632489600000|2021-09-24 13:20:00|6120.2|6090.2|6109.7|6086.7|6121.7|6091.7|6106.7|6085.7|0
1632489900000|2021-09-24 13:25:00|6112.7|6087.2|6118.2|6088.2|6119.7|6089.7|6112.7|6086.7|0
1632490200000|2021-09-24 13:30:00|6117.7|6087.7|6099.7|6089.7|6123.7|6101.7|6090.7|6079.7|11
1632490500000|2021-09-24 13:35:00|6095.7|6088.7|6110.7|6089.7|6119.7|6098.7|6095.7|6077.7|17
1632490800000|2021-09-24 13:40:00|6109.7|6088.7|6091.7|6074.7|6111.7|6090.7|6091.7|6071.7|7
1632491100000|2021-09-24 13:45:00|6087.7|6072.7|6084.7|6066.7|6087.7|6074.7|6077.7|6063.7|3
1632491400000|2021-09-24 13:50:00|6074.7|6063.7|6088.7|6068.7|6089.7|6070.7|6070.7|6063.7|8
1632491700000|2021-09-24 13:55:00|6086.7|6067.7|6090.7|6068.7|6091.7|6072.7|6085.7|6064.7|0
1632492000000|2021-09-24 14:00:00|6091.7|6069.7|6091.7|6081.7|6091.7|6084.7|6091.7|6068.7|4
1632492300000|2021-09-24 14:05:00|6088.7|6075.7|6088.7|6075.7|6091.7|6077.7|6088.7|6075.7|4
1632492600000|2021-09-24 14:10:00|6085.7|6070.7|6072.7|6057.7|6085.7|6070.7|6065.7|6049.7|12
1632492900000|2021-09-24 14:15:00|6071.7|6053.7|6078.7|6061.7|6083.7|6062.7|6067.7|6052.7|13
1632493200000|2021-09-24 14:20:00|6077.7|6060.7|6083.7|6063.7|6091.7|6070.7|6072.7|6059.7|2
1632493500000|2021-09-24 14:25:00|6081.7|6064.7|6083.7|6066.7|6091.7|6069.7|6081.7|6062.7|0
1632493800000|2021-09-24 14:30:00|6082.7|6067.7|6077.7|6060.7|6091.7|6070.7|6077.7|6057.7|0
1632494100000|2021-09-24 14:35:00|6075.7|6061.7|6072.7|6058.7|6085.7|6066.7|6072.7|6057.7|4
1632494400000|2021-09-24 14:40:00|6078.7|6065.7|6088.7|6070.7|6091.7|6075.7|6078.7|6058.7|11
1632494700000|2021-09-24 14:45:00|6086.7|6068.7|6085.7|6065.7|6091.7|6071.7|6080.7|6062.7|3
1632495000000|2021-09-24 14:50:00|6087.7|6064.7|6084.7|6065.7|6087.7|6065.7|6080.7|6064.7|0
1632495300000|2021-09-24 14:55:00|6087.7|6064.7|6096.7|6075.7|6098.7|6080.7|6084.7|6062.7|6
1632495600000|2021-09-24 15:00:00|6095.7|6073.7|6097.7|6079.7|6099.7|6079.7|6095.7|6073.7|6
1632495900000|2021-09-24 15:05:00|6099.7|6078.7|6097.7|6077.7|6099.7|6079.7|6083.7|6072.7|5
1632496200000|2021-09-24 15:10:00|6099.7|6079.7|6099.7|6082.7|6099.7|6083.7|6093.7|6079.7|2
1632496500000|2021-09-24 15:15:00|6098.7|6083.7|6099.7|6084.7|6099.7|6084.7|6097.7|6083.7|0
1632496800000|2021-09-24 15:20:00|6098.7|6083.7|6098.7|6083.7|6099.7|6084.7|6097.7|6083.7|0
1632497100000|2021-09-24 15:25:00|6099.7|6084.7|6095.7|6084.7|6099.7|6089.7|6095.7|6083.7|1
1632497400000|2021-09-24 15:30:00|6099.7|6085.7|6099.7|6086.7|6099.7|6086.7|6094.7|6085.7|0
1632497700000|2021-09-24 15:35:00|6098.7|6087.7|6099.7|6084.7|6099.7|6088.7|6098.7|6084.7|4
1632498000000|2021-09-24 15:40:00|6098.7||6099.7||6099.7||6097.7||0
1632498300000|2021-09-24 15:45:00||6085.7||6085.7||6085.7||6085.7|0
1632498600000|2021-09-24 15:50:00||6084.7||6086.7||6088.7||6084.7|2
1632498900000|2021-09-24 15:55:00|6102.7|6085.7|6101.7|6090.7|6106.7|6094.7|6097.7|6085.7|7
1632499200000|2021-09-24 16:00:00|6102.7|6091.7|6099.7|6090.7|6102.7|6091.7|6099.7|6090.7|0
1632499500000|2021-09-24 16:05:00|6102.7|6093.7|6099.7|6086.7|6102.7|6093.7|6099.7|6086.7|4
1632499800000|2021-09-24 16:10:00|6100.7|6087.7|6102.7|6086.7|6102.7|6090.7|6099.7|6086.7|0
1632500100000|2021-09-24 16:15:00|6107.7|6087.7|6106.7|6088.7|6107.7|6088.7|6102.7|6087.7|3
1632500400000|2021-09-24 16:20:00|6107.7|6096.7|6107.7|6096.7|6107.7|6096.7|6107.7|6096.7|0
1632501000000|2021-09-24 16:30:00|6106.7|6092.7|6106.7|6086.7|6107.7|6092.7|6103.7|6086.7|10
1632501300000|2021-09-24 16:35:00|6104.7|6085.7|6101.7|6086.7|6104.7|6086.7|6101.7|6085.7|0
1632501600000|2021-09-24 16:40:00|6103.7|6085.7|6102.7|6085.7|6103.7|6085.7|6102.7|6085.7|0
1632501900000|2021-09-24 16:45:00|6103.7||6103.7||6103.7||6102.7||0
1632502200000|2021-09-24 16:50:00|6104.7||6106.7||6106.7||6104.7||0
1632502500000|2021-09-24 16:55:00|6105.7|6083.7|6101.7|6083.7|6106.7|6084.7|6096.7|6083.7|3
1632502800000|2021-09-24 17:00:00|6100.7|6084.7|6105.7|6083.7|6106.7|6084.7|6097.7|6083.7|0
1632503100000|2021-09-24 17:05:00|6106.7|6084.7|6105.7|6083.7|6106.7|6084.7|6099.7|6083.7|0
1632503400000|2021-09-24 17:10:00|6106.7|6084.7|6105.7|6083.7|6106.7|6084.7|6105.7|6083.7|0
1632503700000|2021-09-24 17:15:00|6106.7|6084.7|6105.7|6083.7|6106.7|6084.7|6104.7|6083.7|0
1632504000000|2021-09-24 17:20:00|6106.7|6084.7|6106.7|6083.7|6116.7|6086.7|6105.7|6083.7|0
1632504600000|2021-09-24 17:30:00|6105.7|6084.7|6101.7|6076.7|6106.7|6084.7|6095.7|6074.7|1
1632504900000|2021-09-24 17:35:00|6100.7|6077.7|6099.7|6077.7|6101.7|6078.7|6098.7|6073.7|0
1632505200000|2021-09-24 17:40:00|6098.7|6078.7|6099.7|6078.7|6099.7|6079.7|6097.7|6076.7|2
1632505500000|2021-09-24 17:45:00|6098.7|6079.7|6098.7|6076.7|6098.7|6079.7|6098.7|6076.7|0
1632505800000|2021-09-24 17:50:00|6097.7||6098.7||6098.7||6097.7||0
1632506100000|2021-09-24 17:55:00|6097.7||6097.7||6098.7||6097.7||0
1632506400000|2021-09-24 18:00:00|6098.7||6098.7||6098.7||6097.7||0
1632506700000|2021-09-24 18:05:00|6099.7||6098.7||6099.7||6096.7||0
1632507000000|2021-09-24 18:10:00|6097.7||6097.7||6098.7||6097.7||0
1632507300000|2021-09-24 18:15:00|6098.7||6097.7||6098.7||6097.7||0
1632507600000|2021-09-24 18:20:00|6098.7|6079.7|6097.7|6076.7|6098.7|6079.7|6097.7|6076.7|1
1632507900000|2021-09-24 18:25:00|6098.7||6094.7||6098.7||6094.7||0
1632508200000|2021-09-24 18:30:00|6098.7||6098.7||6098.7||6095.7||0
1632508500000|2021-09-24 18:35:00|6099.7|6077.7|6095.7|6077.7|6099.7|6079.7|6095.7|6077.7|0
1632508800000|2021-09-24 18:40:00|6094.7|6076.7|6094.7|6076.7|6097.7|6076.7|6094.7|6076.7|0
1632509100000|2021-09-24 18:45:00|6093.7||6092.7||6093.7||6092.7||0
1632509400000|2021-09-24 18:50:00|6091.7||6095.7||6095.7||6090.7||1
1632509700000|2021-09-24 18:55:00|6097.7|6077.7|6097.7|6077.7|6097.7|6084.7|6090.7|6077.7|0
1632705300000|2021-09-27 01:15:00|6157.2|6153.2|6152.7|6148.7|6167.2|6163.2|6134.2|6130.2|227
1632705600000|2021-09-27 01:20:00|6152.2|6148.2|6189.2|6185.2|6205.7|6201.7|6151.2|6147.2|1762
1632705900000|2021-09-27 01:25:00|6189.7|6185.7|6205.7|6201.7|6208.7|6204.7|6182.7|6178.7|695
1632706200000|2021-09-27 01:30:00|6205.2|6201.2|6191.2|6187.2|6205.2|6201.2|6174.2|6170.2|1326
1632706500000|2021-09-27 01:35:00|6190.7|6186.7|6201.2|6197.2|6225.2|6221.2|6187.2|6183.2|1685
1632706800000|2021-09-27 01:40:00|6202.2|6198.2|6154.7|6150.7|6210.2|6206.2|6148.7|6144.7|596
1632707100000|2021-09-27 01:45:00|6155.2|6151.2|6160.2|6156.2|6183.7|6179.7|6151.7|6147.7|637
1632707400000|2021-09-27 01:50:00|6160.7|6156.7|6194.2|6190.2|6194.2|6190.2|6149.7|6145.7|2429
1632707700000|2021-09-27 01:55:00|6194.7|6190.7|6232.7|6228.7|6233.2|6229.2|6188.7|6184.7|515
1632708000000|2021-09-27 02:00:00|6233.7|6229.7|6205.7|6201.7|6242.2|6238.2|6204.7|6200.7|563
1632708300000|2021-09-27 02:05:00|6205.2|6201.2|6227.2|6223.2|6237.7|6233.7|6204.7|6200.7|430
1632708600000|2021-09-27 02:10:00|6227.7|6223.7|6213.7|6209.7|6231.2|6227.2|6205.7|6201.7|218
1632708900000|2021-09-27 02:15:00|6213.2|6209.2|6189.7|6185.7|6216.7|6212.7|6188.7|6184.7|231
1632709200000|2021-09-27 02:20:00|6190.7|6186.7|6186.7|6182.7|6199.7|6195.7|6180.7|6176.7|397
1632709500000|2021-09-27 02:25:00|6186.2|6182.2|6169.7|6165.7|6191.7|6187.7|6169.2|6165.2|184
1632709800000|2021-09-27 02:30:00|6169.2|6165.2|6155.2|6151.2|6173.2|6169.2|6145.7|6141.7|762
1632710100000|2021-09-27 02:35:00|6155.7|6151.7|6154.7|6150.7|6177.7|6173.7|6153.7|6149.7|333
1632710400000|2021-09-27 02:40:00|6154.2|6150.2|6182.2|6178.2|6185.7|6181.7|6154.2|6150.2|256
1632710700000|2021-09-27 02:45:00|6182.7|6178.7|6195.7|6191.7|6200.2|6196.2|6179.2|6175.2|316
1632711000000|2021-09-27 02:50:00|6196.2|6192.2|6214.2|6210.2|6215.2|6211.2|6185.2|6181.2|232
1632711300000|2021-09-27 02:55:00|6213.7|6209.7|6186.2|6182.2|6214.2|6210.2|6181.2|6177.2|267
1632711600000|2021-09-27 03:00:00|6185.7|6181.7|6197.2|6193.2|6201.2|6197.2|6185.7|6181.7|156
1632711900000|2021-09-27 03:05:00|6197.7|6193.7|6191.7|6187.7|6202.7|6198.7|6188.7|6184.7|164
1632712200000|2021-09-27 03:10:00|6190.7|6186.7|6181.7|6177.7|6196.2|6192.2|6180.2|6176.2|106
1632712500000|2021-09-27 03:15:00|6181.2|6177.2|6156.7|6152.7|6183.2|6179.2|6156.2|6152.2|166
1632712800000|2021-09-27 03:20:00|6155.7|6151.7|6149.2|6145.2|6162.7|6158.7|6145.2|6141.2|222
1632713100000|2021-09-27 03:25:00|6148.7|6144.7|6145.2|6141.2|6158.7|6154.7|6142.7|6138.7|337
1632713400000|2021-09-27 03:30:00|6144.7|6140.7|6145.7|6141.7|6152.7|6148.7|6142.2|6138.2|307
1632713700000|2021-09-27 03:35:00|6145.2|6141.2|6142.7|6138.7|6148.2|6144.2|6137.2|6133.2|220
1632714000000|2021-09-27 03:40:00|6142.2|6138.2|6125.7|6121.7|6142.7|6138.7|6120.7|6116.7|268
1632714300000|2021-09-27 03:45:00|6125.2|6121.2|6116.7|6112.7|6128.7|6124.7|6116.2|6112.2|523
1632714600000|2021-09-27 03:50:00|6117.2|6113.2|6108.7|6104.7|6117.2|6113.2|6105.2|6101.2|212
1632714900000|2021-09-27 03:55:00|6109.2|6105.2|6116.2|6112.2|6119.7|6115.7|6105.7|6101.7|630
1632715200000|2021-09-27 04:00:00|6124.2|6104.2|6124.2|6104.2|6124.2|6104.2|6124.2|6104.2|0
1632718800000|2021-09-27 05:00:00|6113.7|6109.7|6123.2|6119.2|6125.7|6121.7|6105.2|6101.2|195
1632719100000|2021-09-27 05:05:00|6122.7|6118.7|6118.7|6114.7|6123.7|6119.7|6113.7|6109.7|166
1632719400000|2021-09-27 05:10:00|6119.2|6115.2|6128.7|6124.7|6130.7|6126.7|6116.7|6112.7|185
1632719700000|2021-09-27 05:15:00|6129.2|6125.2|6124.7|6120.7|6130.7|6126.7|6121.2|6117.2|349
1632720000000|2021-09-27 05:20:00|6124.2|6120.2|6118.2|6114.2|6128.7|6124.7|6111.7|6107.7|282
1632720300000|2021-09-27 05:25:00|6117.7|6113.7|6111.2|6107.2|6119.2|6115.2|6109.7|6105.7|77
1632720600000|2021-09-27 05:30:00|6111.7|6107.7|6111.7|6107.7|6116.2|6112.2|6103.7|6099.7|138
1632720900000|2021-09-27 05:35:00|6111.2|6107.2|6108.7|6104.7|6112.2|6108.2|6103.7|6099.7|208
1632721200000|2021-09-27 05:40:00|6109.2|6105.2|6132.7|6128.7|6132.7|6128.7|6109.2|6105.2|341
1632721500000|2021-09-27 05:45:00|6133.2|6129.2|6129.7|6125.7|6138.2|6134.2|6129.2|6125.2|344
1632721800000|2021-09-27 05:50:00|6129.2|6125.2|6137.7|6133.7|6138.7|6134.7|6123.2|6119.2|241
1632722100000|2021-09-27 05:55:00|6137.2|6133.2|6140.7|6136.7|6144.7|6140.7|6133.2|6129.2|184
1632722400000|2021-09-27 06:00:00|6140.2|6136.2|6147.2|6143.2|6149.7|6145.7|6135.7|6131.7|253
1632722700000|2021-09-27 06:05:00|6146.7|6142.7|6151.7|6147.7|6154.7|6150.7|6146.2|6142.2|159
1632723000000|2021-09-27 06:10:00|6152.2|6148.2|6137.7|6133.7|6156.7|6152.7|6137.7|6133.7|586
1632723300000|2021-09-27 06:15:00|6138.2|6134.2|6133.7|6129.7|6141.7|6137.7|6131.7|6127.7|210
1632723600000|2021-09-27 06:20:00|6134.2|6130.2|6130.2|6126.2|6138.7|6134.7|6127.2|6123.2|190
1632723900000|2021-09-27 06:25:00|6129.7|6125.7|6124.7|6120.7|6131.7|6127.7|6122.7|6118.7|187
1632724200000|2021-09-27 06:30:00|6125.2|6121.2|6116.2|6112.2|6127.7|6123.7|6115.7|6111.7|1237
1632724500000|2021-09-27 06:35:00|6115.7|6111.7|6118.2|6114.2|6120.7|6116.7|6114.2|6110.2|127
1632724800000|2021-09-27 06:40:00|6119.2|6115.2|6113.2|6109.2|6121.7|6117.7|6110.2|6106.2|481
1632725100000|2021-09-27 06:45:00|6113.7|6109.7|6099.7|6095.7|6118.2|6114.2|6097.7|6093.7|230
1632725400000|2021-09-27 06:50:00|6100.2|6096.2|6104.7|6100.7|6107.7|6103.7|6097.7|6093.7|226
1632725700000|2021-09-27 06:55:00|6105.2|6101.2|6100.7|6096.7|6109.2|6105.2|6099.2|6095.2|233
1632726000000|2021-09-27 07:00:00|6101.2|6097.2|6092.7|6088.7|6110.7|6106.7|6092.7|6088.7|253
1632726300000|2021-09-27 07:05:00|6091.7|6087.7|6086.2|6082.2|6097.7|6093.7|6078.7|6074.7|256
1632726600000|2021-09-27 07:10:00|6085.7|6081.7|6078.7|6074.7|6087.2|6083.2|6077.2|6073.2|292
1632726900000|2021-09-27 07:15:00|6079.2|6075.2|6091.7|6087.7|6093.2|6089.2|6078.7|6074.7|415
1632727200000|2021-09-27 07:20:00|6092.2|6088.2|6100.7|6096.7|6100.7|6096.7|6090.7|6086.7|172
1632727500000|2021-09-27 07:25:00|6101.2|6097.2|6098.7|6094.7|6102.2|6098.2|6095.7|6091.7|319
1632727800000|2021-09-27 07:30:00|6098.2|6094.2|6096.7|6092.7|6098.2|6094.2|6093.2|6089.2|100
1632728100000|2021-09-27 07:35:00|6097.2|6093.2|6095.7|6091.7|6100.2|6096.2|6092.7|6088.7|112
1632728400000|2021-09-27 07:40:00|6095.2|6091.2|6092.7|6088.7|6097.7|6093.7|6091.2|6087.2|782
1632728700000|2021-09-27 07:45:00|6092.2|6088.2|6088.2|6084.2|6097.7|6093.7|6087.2|6083.2|644
1632729000000|2021-09-27 07:50:00|6087.7|6083.7|6092.2|6088.2|6097.7|6093.7|6085.7|6081.7|526
1632729300000|2021-09-27 07:55:00|6093.7|6089.7|6089.2|6085.2|6094.2|6090.2|6084.2|6080.2|401
1632729600000|2021-09-27 08:00:00|6089.7|6085.7|6097.7|6093.7|6104.7|6100.7|6083.7|6079.7|442
1632729900000|2021-09-27 08:05:00|6098.2|6094.2|6086.7|6082.7|6101.2|6097.2|6079.2|6075.2|726
1632730200000|2021-09-27 08:10:00|6086.2|6082.2|6078.7|6074.7|6090.7|6086.7|6078.2|6074.2|498
1632730500000|2021-09-27 08:15:00|6079.2|6075.2|6077.7|6073.7|6080.2|6076.2|6072.7|6068.7|668
1632730800000|2021-09-27 08:20:00|6078.2|6074.2|6077.2|6073.2|6078.7|6074.7|6073.2|6069.2|2744
1632731100000|2021-09-27 08:25:00|6076.7|6072.7|6079.2|6075.2|6082.2|6078.2|6076.7|6072.7|185
1632731400000|2021-09-27 08:30:00|6087.2|6067.2|6087.2|6067.2|6087.2|6067.2|6087.2|6067.2|0
1632734100000|2021-09-27 09:15:00|6106.7|6092.7|6098.7|6081.7|6108.7|6092.7|6096.7|6075.7|50
1632734400000|2021-09-27 09:20:00|6097.7|6075.7|6100.7|6081.7|6100.7|6082.7|6091.7|6075.7|0
1632734700000|2021-09-27 09:25:00|6087.7|6077.7|6094.7|6078.7|6100.7|6081.7|6087.7|6075.7|5
1632735000000|2021-09-27 09:30:00|6093.7|6075.7|6100.7|6077.7|6100.7|6080.7|6092.7|6075.7|3
1632735300000|2021-09-27 09:35:00|6099.7|6075.7|6097.7|6077.7|6099.7|6080.7|6094.7|6075.7|0
1632735600000|2021-09-27 09:40:00|6096.7|6076.7|6091.7|6076.7|6096.7|6077.7|6084.7|6076.7|1
1632735900000|2021-09-27 09:45:00|6084.7|6075.7|6091.7|6075.7|6092.7|6076.7|6083.7|6068.7|6
1632736200000|2021-09-27 09:50:00|6090.7|6076.7|6089.7|6075.7|6091.7|6076.7|6088.7|6075.7|0
1632736500000|2021-09-27 09:55:00|6088.7||6091.7||6091.7||6088.7||0
1632736800000|2021-09-27 10:00:00|6087.7|6072.7|6082.7|6072.7|6088.7|6072.7|6081.7|6067.7|6
1632737100000|2021-09-27 10:05:00|6081.7|6067.7|6091.7|6075.7|6091.7|6075.7|6081.7|6067.7|2
1632737400000|2021-09-27 10:10:00|6090.7|6073.7|6090.7|6076.7|6094.7|6078.7|6090.7|6073.7|0
1632737700000|2021-09-27 10:15:00|6092.7|6077.7|6092.7|6078.7|6092.7|6084.7|6092.7|6077.7|1
1632738000000|2021-09-27 10:20:00||6079.7||6078.7||6080.7||6073.7|0
1632738300000|2021-09-27 10:25:00|6091.7|6075.7|6092.7|6080.7|6092.7|6080.7|6091.7|6075.7|0
1632738600000|2021-09-27 10:30:00|6097.7|6078.7|6097.7|6078.7|6097.7|6081.7|6097.7|6078.7|2
1632738900000|2021-09-27 10:35:00|6098.7|6079.7|6098.7|6078.7|6098.7|6079.7|6098.7|6078.7|0
1632739200000|2021-09-27 10:40:00|6097.7|6079.7|6095.7|6078.7|6098.7|6079.7|6095.7|6078.7|0
1632739500000|2021-09-27 10:45:00|6101.7|6079.7|6098.7|6079.7|6108.7|6079.7|6095.7|6079.7|20
1632739800000|2021-09-27 10:50:00|6094.7|6078.7|6090.7|6078.7|6094.7|6078.7|6088.7|6078.7|1
1632740100000|2021-09-27 10:55:00|6089.7|6077.7|6086.7|6071.7|6090.7|6078.7|6086.7|6071.7|9
1632740400000|2021-09-27 11:00:00|6087.7|6072.7|6086.7|6073.7|6087.7|6078.7|6086.7|6072.7|1
1632740700000|2021-09-27 11:05:00|6085.7|6068.7|6079.7|6067.7|6085.7|6068.7|6079.7|6067.7|10
1632741000000|2021-09-27 11:10:00|6073.7|6061.7|6087.7|6070.7|6087.7|6076.7|6073.7|6061.7|13
1632741300000|2021-09-27 11:15:00|6086.7|6068.7|6088.7|6070.7|6092.7|6077.7|6083.7|6067.7|4
1632741600000|2021-09-27 11:20:00|6089.7|6071.7|6089.7|6070.7|6095.7|6072.7|6088.7|6069.7|0
1632741900000|2021-09-27 11:25:00|6088.7|6076.7|6088.7|6072.7|6093.7|6082.7|6088.7|6070.7|1
1632742200000|2021-09-27 11:30:00|6087.7|6073.7|6088.7|6073.7|6096.7|6073.7|6086.7|6072.7|0
1632742500000|2021-09-27 11:35:00|6090.7|6072.7|6086.7|6072.7|6095.7|6075.7|6086.7|6072.7|0
1632742800000|2021-09-27 11:40:00|6087.7|6073.7|6078.7|6064.7|6092.7|6073.7|6078.7|6064.7|11
1632743100000|2021-09-27 11:45:00|6077.7|6063.7|6078.7|6065.7|6078.7|6065.7|6077.7|6063.7|0
1632743400000|2021-09-27 11:50:00|6077.7|6066.7|6077.7|6063.7|6078.7|6066.7|6077.7|6063.7|0
1632743700000|2021-09-27 11:55:00|6078.7|6058.7|6078.7|6064.7|6078.7|6064.7|6077.7|6058.7|0
1632744000000|2021-09-27 12:00:00|6077.7|6063.7|6078.7|6059.7|6078.7|6064.7|6074.7|6059.7|0
1632744300000|2021-09-27 12:05:00|6077.7|6060.7|6077.7|6059.7|6078.7|6060.7|6077.7|6057.7|0
1632744600000|2021-09-27 12:10:00|6078.7|6058.7|6073.7|6057.7|6078.7|6059.7|6073.7|6057.7|0
1632744900000|2021-09-27 12:15:00|6075.7|6058.7|6074.7|6058.7|6075.7|6058.7|6074.7|6057.7|0
1632745200000|2021-09-27 12:20:00|6075.7|6057.7|6073.7|6058.7|6077.7|6058.7|6072.7|6057.7|0
1632745500000|2021-09-27 12:25:00|6075.7|6057.7|6065.7|6051.7|6075.7|6058.7|6063.7|6051.7|3
1632745800000|2021-09-27 12:30:00|6064.7||6065.7||6065.7||6063.7||0
1632746100000|2021-09-27 12:35:00|6064.7|6047.7|6071.7|6048.7|6073.7|6048.7|6061.7|6047.7|2
1632746400000|2021-09-27 12:40:00|6070.7|6049.7|6073.7|6054.7|6073.7|6056.7|6070.7|6049.7|0
1632746700000|2021-09-27 12:45:00|6078.7|6052.7|6077.7|6052.7|6078.7|6056.7|6077.7|6052.7|0
1632747000000|2021-09-27 12:50:00|6078.7|6053.7|6078.7|6054.7|6078.7|6059.7|6077.7|6052.7|0
1632747300000|2021-09-27 12:55:00|6077.7|6053.7|6076.7|6052.7|6078.7|6055.7|6075.7|6052.7|0
1632747600000|2021-09-27 13:00:00|6075.7|6053.7|6074.7|6052.7|6076.7|6054.7|6073.7|6052.7|0
1632747900000|2021-09-27 13:05:00|6075.7|6053.7|6075.7|6054.7|6076.7|6054.7|6073.7|6052.7|0
1632748200000|2021-09-27 13:10:00|6076.7|6056.7|6076.7|6056.7|6076.7|6057.7|6075.7|6056.7|0
1632748500000|2021-09-27 13:15:00|6075.7|6057.7|6075.7|6056.7|6076.7|6057.7|6075.7|6056.7|0
1632748800000|2021-09-27 13:20:00|6076.7|6057.7|6076.7|6057.7|6076.7|6058.7|6075.7|6056.7|0
1632749100000|2021-09-27 13:25:00||6058.7||6058.7||6059.7||6057.7|0
1632749400000|2021-09-27 13:30:00|6069.7|6059.7|6053.7|6042.7|6073.7|6059.7|6053.7|6042.7|19
1632749700000|2021-09-27 13:35:00|6048.7|6039.7|6026.7|6014.7|6053.7|6039.7|6023.7|6013.7|19
1632750000000|2021-09-27 13:40:00|6024.7|6013.7|6037.7|6017.7|6037.7|6018.7|6020.7|6008.7|33
1632750300000|2021-09-27 13:45:00|6036.7|6016.7|6045.7|6027.7|6051.7|6038.7|6030.7|6016.7|22
1632750600000|2021-09-27 13:50:00|6044.7|6026.7|6049.7|6040.7|6052.7|6041.7|6043.7|6024.7|4
1632750900000|2021-09-27 13:55:00|6046.7|6029.7|6057.7|6046.7|6064.7|6046.7|6046.7|6027.7|4
1632751200000|2021-09-27 14:00:00|6056.7|6034.7|6068.7|6051.7|6068.7|6051.7|6048.7|6028.7|17
1632751500000|2021-09-27 14:05:00|6067.7|6055.7|6075.7|6058.7|6078.7|6066.7|6062.7|6051.7|48
1632751800000|2021-09-27 14:10:00|6077.7|6059.7|6074.7|6053.7|6077.7|6059.7|6073.7|6051.7|1
1632752100000|2021-09-27 14:15:00|6075.7|6052.7|6070.7|6058.7|6078.7|6060.7|6070.7|6052.7|1
1632752400000|2021-09-27 14:20:00|6077.7|6059.7|6093.7|6081.7|6100.7|6082.7|6068.7|6057.7|81
1632752700000|2021-09-27 14:25:00|6088.7|6082.7|6097.7|6086.7|6099.7|6086.7|6086.7|6074.7|10
1632753000000|2021-09-27 14:30:00|6096.7|6081.7|6094.7|6081.7|6097.7|6084.7|6093.7|6081.7|10
1632753300000|2021-09-27 14:35:00|6095.7|6082.7|6099.7|6086.7|6101.7|6086.7|6095.7|6081.7|0
1632753600000|2021-09-27 14:40:00|6101.7|6087.7|6104.7|6093.7|6104.7|6097.7|6100.7|6087.7|14
1632753900000|2021-09-27 14:45:00|6105.7|6099.7|6108.7|6097.7|6110.7|6099.7|6104.7|6094.7|6
1632754200000|2021-09-27 14:50:00|6110.7|6095.7|6114.7|6100.7|6114.7|6100.7|6107.7|6095.7|7
1632754500000|2021-09-27 14:55:00|6115.7|6097.7|6103.7|6093.7|6115.7|6097.7|6103.7|6093.7|4
1632754800000|2021-09-27 15:00:00|6106.7|6094.7|6104.7|6094.7|6107.7|6094.7|6103.7|6093.7|25
1632755100000|2021-09-27 15:05:00|6106.7|6095.7|6107.7|6095.7|6117.7|6103.7|6106.7|6095.7|26
1632755400000|2021-09-27 15:10:00|6106.7|6096.7|6109.7|6098.7|6113.7|6099.7|6104.7|6096.7|2
1632755700000|2021-09-27 15:15:00|6112.7|6099.7|6125.7|6113.7|6128.7|6113.7|6112.7|6099.7|6
1632756000000|2021-09-27 15:20:00|6124.7|6114.7|6125.7|6109.7|6125.7|6115.7|6124.7|6109.7|5
1632756300000|2021-09-27 15:25:00|6122.7|6108.7|6120.7|6108.7|6122.7|6109.7|6120.7|6108.7|0
1632756600000|2021-09-27 15:30:00|6122.7|6109.7|6125.7|6108.7|6125.7|6110.7|6121.7|6108.7|3
1632756900000|2021-09-27 15:35:00|6124.7|6107.7|6120.7|6107.7|6125.7|6108.7|6120.7|6107.7|0
1632757200000|2021-09-27 15:40:00|6119.7|6108.7|6116.7|6097.7|6123.7|6108.7|6104.7|6097.7|4
1632757500000|2021-09-27 15:45:00|6112.7|6096.7|6118.7|6096.7|6120.7|6098.7|6106.7|6088.7|5
1632757800000|2021-09-27 15:50:00|6120.7|6095.7|6119.7|6095.7|6120.7|6095.7|6119.7|6095.7|18
1632758100000|2021-09-27 15:55:00|6120.7|6096.7|6123.7|6098.7|6123.7|6100.7|6119.7|6096.7|0
1632758400000|2021-09-27 16:00:00|6107.7|6095.7|6122.7|6098.7|6123.7|6098.7|6107.7|6095.7|1
1632758700000|2021-09-27 16:05:00|6123.7|6096.7|6125.7|6097.7|6125.7|6097.7|6117.7|6096.7|0
1632759000000|2021-09-27 16:10:00|||||||||1
1632759300000|2021-09-27 16:15:00||6098.7||6101.7||6101.7||6098.7|0
1632759600000|2021-09-27 16:20:00||6102.7||6109.7||6110.7||6102.7|0
1632759900000|2021-09-27 16:25:00||6110.7||6109.7||6110.7||6109.7|0
1632760200000|2021-09-27 16:30:00||6108.7||6108.7||6108.7||6108.7|0
1632760500000|2021-09-27 16:35:00||6106.7||6106.7||6113.7||6106.7|1
1632760800000|2021-09-27 16:40:00||6107.7||6107.7||6107.7||6107.7|0
1632761100000|2021-09-27 16:45:00||6106.7||6107.7||6107.7||6104.7|0
1632761400000|2021-09-27 16:50:00|6124.7|6103.7|6125.7|6114.7|6125.7|6114.7|6124.7|6103.7|0
1632761700000|2021-09-27 16:55:00|6122.7|6116.7|6125.7|6116.7|6125.7|6116.7|6122.7|6114.7|4
1632762000000|2021-09-27 17:00:00|6129.7|6114.7|6137.7|6116.7|6137.7|6124.7|6129.7|6114.7|10
1632762300000|2021-09-27 17:05:00|6140.7|6117.7|6142.7|6119.7|6142.7|6134.7|6140.7|6117.7|3
1632762600000|2021-09-27 17:10:00|6141.7|6120.7|6142.7|6121.7|6142.7|6121.7|6141.7|6120.7|0
1632762900000|2021-09-27 17:15:00|6145.7|6122.7|6150.7|6133.7|6153.7|6140.7|6145.7|6122.7|2
1632763200000|2021-09-27 17:20:00||6130.7||6133.7||6133.7||6130.7|0
1632763500000|2021-09-27 17:25:00|6159.7|6134.7|6159.7|6145.7|6159.7|6145.7|6155.7|6134.7|2
1632763800000|2021-09-27 17:30:00|6158.7|6146.7|6157.7|6139.7|6159.7|6148.7|6156.7|6134.7|2
1632764100000|2021-09-27 17:35:00|6156.7|6130.7|6155.7|6140.7|6159.7|6145.7|6151.7|6130.7|0
1632764400000|2021-09-27 17:40:00|6154.7||6154.7||6155.7||6154.7||0
1632764700000|2021-09-27 17:45:00|6155.7|6130.7|6159.7|6143.7|6159.7|6143.7|6152.7|6130.7|4
1632765000000|2021-09-27 17:50:00|6158.7|6144.7|6158.7|6147.7|6159.7|6148.7|6158.7|6143.7|1
1632765300000|2021-09-27 17:55:00|6157.7|6133.7|6158.7|6146.7|6159.7|6151.7|6157.7|6133.7|3
1632765600000|2021-09-27 18:00:00|6159.7|6136.7|6159.7|6142.7|6159.7|6151.7|6159.7|6136.7|2
1632766200000|2021-09-27 18:10:00|6158.7|6131.7|6158.7|6138.7|6159.7|6142.7|6158.7|6130.7|1
1632766500000|2021-09-27 18:15:00|6159.7|6133.7|6158.7|6138.7|6159.7|6138.7|6158.7|6133.7|0
1632766800000|2021-09-27 18:20:00|6159.7|6132.7|6159.7|6138.7|6159.7|6138.7|6157.7|6130.7|0
1632767100000|2021-09-27 18:25:00|6158.7|6135.7|6159.7|6138.7|6159.7|6138.7|6158.7|6135.7|0
1632767400000|2021-09-27 18:30:00||6144.7||6145.7||6151.7||6136.7|1
1632767700000|2021-09-27 18:35:00|6158.7|6140.7|6159.7|6144.7|6159.7|6144.7|6158.7|6134.7|0
1632768000000|2021-09-27 18:40:00|6158.7|6137.7|6159.7|6145.7|6159.7|6145.7|6158.7|6134.7|4
1632768300000|2021-09-27 18:45:00|6156.7|6146.7|6156.7|6134.7|6159.7|6149.7|6156.7|6134.7|2
1632768600000|2021-09-27 18:50:00|6159.7|6150.7|6159.7|6149.7|6159.7|6150.7|6158.7|6144.7|3
1632768900000|2021-09-27 18:55:00|6160.7|6150.7|6163.7|6143.7|6165.7|6150.7|6150.7|6129.7|3
1632791700000|2021-09-28 01:15:00|6152.2|6148.2|6144.2|6140.2|6152.2|6148.2|6124.2|6120.2|144
1632792000000|2021-09-28 01:20:00|6143.7|6139.7|6116.7|6112.7|6143.7|6139.7|6116.7|6112.7|235
1632792300000|2021-09-28 01:25:00|6117.2|6113.2|6132.7|6128.7|6136.7|6132.7|6116.2|6112.2|286
1632792600000|2021-09-28 01:30:00|6134.2|6130.2|6148.9|6144.9|6168.7|6164.7|6122.7|6118.7|1342
1632792900000|2021-09-28 01:35:00|6149.9|6145.9|6162.9|6158.9|6171.4|6167.4|6144.9|6140.9|1221
1632793200000|2021-09-28 01:40:00|6162.4|6158.4|6178.9|6174.9|6185.4|6181.4|6157.9|6153.9|785
1632793500000|2021-09-28 01:45:00|6179.4|6175.4|6192.9|6188.9|6193.4|6189.4|6178.4|6174.4|496
1632793800000|2021-09-28 01:50:00|6192.4|6188.4|6177.9|6173.9|6211.9|6207.9|6177.4|6173.4|649
1632794100000|2021-09-28 01:55:00|6177.4|6173.4|6166.9|6162.9|6181.4|6177.4|6160.9|6156.9|566
1632794400000|2021-09-28 02:00:00|6167.4|6163.4|6198.9|6194.9|6200.9|6196.9|6166.9|6162.9|543
1632794700000|2021-09-28 02:05:00|6198.4|6194.4|6207.4|6203.4|6219.4|6215.4|6198.4|6194.4|594
1632795000000|2021-09-28 02:10:00|6206.9|6202.9|6206.4|6202.4|6209.9|6205.9|6188.9|6184.9|558
1632795300000|2021-09-28 02:15:00|6206.9|6202.9|6211.4|6207.4|6217.9|6213.9|6194.9|6190.9|138
1632795600000|2021-09-28 02:20:00|6213.4|6209.4|6211.9|6207.9|6225.4|6221.4|6207.9|6203.9|205
1632795900000|2021-09-28 02:25:00|6211.4|6207.4|6219.4|6215.4|6241.4|6237.4|6211.4|6207.4|292
1632796200000|2021-09-28 02:30:00|6218.9|6214.9|6202.9|6198.9|6229.4|6225.4|6196.9|6192.9|130
1632796500000|2021-09-28 02:35:00|6200.4|6196.4|6197.4|6193.4|6211.9|6207.9|6189.9|6185.9|217
1632796800000|2021-09-28 02:40:00|6196.9|6192.9|6229.9|6225.9|6232.9|6228.9|6193.9|6189.9|192
1632797100000|2021-09-28 02:45:00|6230.4|6226.4|6212.9|6208.9|6237.9|6233.9|6203.9|6199.9|96
1632797400000|2021-09-28 02:50:00|6209.4|6205.4|6228.9|6224.9|6237.9|6233.9|6209.4|6205.4|122
1632797700000|2021-09-28 02:55:00|6231.4|6227.4|6226.9|6222.9|6237.9|6233.9|6219.4|6215.4|130
1632798000000|2021-09-28 03:00:00|6225.9|6221.9|6232.4|6228.4|6239.9|6235.9|6218.9|6214.9|94
1632798300000|2021-09-28 03:05:00|6231.9|6227.9|6242.4|6238.4|6244.9|6240.9|6231.4|6227.4|169
1632798600000|2021-09-28 03:10:00|6244.9|6240.9|6242.4|6238.4|6251.4|6247.4|6234.4|6230.4|66
1632798900000|2021-09-28 03:15:00|6244.9|6240.9|6233.9|6229.9|6254.4|6250.4|6230.9|6226.9|98
1632799200000|2021-09-28 03:20:00|6235.9|6231.9|6222.4|6218.4|6243.4|6239.4|6218.4|6214.4|650
1632799500000|2021-09-28 03:25:00|6221.4|6217.4|6230.9|6226.9|6244.9|6240.9|6214.4|6210.4|95
1632799800000|2021-09-28 03:30:00|6232.9|6228.9|6226.4|6222.4|6233.9|6229.9|6219.9|6215.9|62
1632800100000|2021-09-28 03:35:00|6223.4|6219.4|6229.9|6225.9|6229.9|6225.9|6217.9|6213.9|43
1632800400000|2021-09-28 03:40:00|6229.4|6225.4|6228.4|6224.4|6229.9|6225.9|6221.4|6217.4|63
1632800700000|2021-09-28 03:45:00|6227.4|6223.4|6221.9|6217.9|6228.4|6224.4|6219.9|6215.9|39
1632801000000|2021-09-28 03:50:00|6220.4|6216.4|6216.9|6212.9|6225.9|6221.9|6216.4|6212.4|93
1632801300000|2021-09-28 03:55:00|6216.4|6212.4|6216.9|6212.9|6218.9|6214.9|6214.4|6210.4|149
1632801600000|2021-09-28 04:00:00|6224.9|6204.9|6224.9|6204.9|6224.9|6204.9|6224.9|6204.9|0
1632805200000|2021-09-28 05:00:00|6217.9|6213.9|6215.9|6211.9|6228.9|6224.9|6215.9|6211.9|413
1632805500000|2021-09-28 05:05:00|6216.4|6212.4|6228.4|6224.4|6229.9|6225.9|6215.4|6211.4|71
1632805800000|2021-09-28 05:10:00|6228.9|6224.9|6237.9|6233.9|6240.4|6236.4|6224.9|6220.9|121
1632806100000|2021-09-28 05:15:00|6238.4|6234.4|6244.4|6240.4|6246.9|6242.9|6236.9|6232.9|288
1632806400000|2021-09-28 05:20:00|6243.9|6239.9|6244.9|6240.9|6245.4|6241.4|6234.4|6230.4|71
1632806700000|2021-09-28 05:25:00|6245.4|6241.4|6239.9|6235.9|6246.4|6242.4|6235.4|6231.4|62
1632807000000|2021-09-28 05:30:00|6240.9|6236.9|6240.9|6236.9|6242.4|6238.4|6232.4|6228.4|175
1632807300000|2021-09-28 05:35:00|6241.4|6237.4|6243.4|6239.4|6245.4|6241.4|6235.9|6231.9|123
1632807600000|2021-09-28 05:40:00|6241.4|6237.4|6245.4|6241.4|6249.4|6245.4|6238.4|6234.4|131
1632807900000|2021-09-28 05:45:00|6244.4|6240.4|6248.9|6244.9|6257.9|6253.9|6236.9|6232.9|29
1632808200000|2021-09-28 05:50:00|6249.9|6245.9|6254.9|6250.9|6259.4|6255.4|6245.9|6241.9|49
1632808500000|2021-09-28 05:55:00|6255.9|6251.9|6268.4|6264.4|6269.9|6265.9|6252.9|6248.9|132
1632808800000|2021-09-28 06:00:00|6272.9|6268.9|6279.9|6275.9|6281.9|6277.9|6264.9|6260.9|126
1632809100000|2021-09-28 06:05:00|6279.4|6275.4|6262.4|6258.4|6280.4|6276.4|6261.9|6257.9|628
1632809400000|2021-09-28 06:10:00|6262.9|6258.9|6261.9|6257.9|6271.4|6267.4|6254.9|6250.9|92
1632809700000|2021-09-28 06:15:00|6262.4|6258.4|6259.9|6255.9|6268.9|6264.9|6256.4|6252.4|52
1632810000000|2021-09-28 06:20:00|6257.4|6253.4|6249.4|6245.4|6262.9|6258.9|6247.4|6243.4|84
1632810300000|2021-09-28 06:25:00|6247.9|6243.9|6234.9|6230.9|6250.4|6246.4|6234.9|6230.9|45
1632810600000|2021-09-28 06:30:00|6234.4|6230.4|6241.9|6237.9|6243.9|6239.9|6232.9|6228.9|109
1632810900000|2021-09-28 06:35:00|6241.4|6237.4|6233.4|6229.4|6246.4|6242.4|6232.9|6228.9|119
1632811200000|2021-09-28 06:40:00|6234.4|6230.4|6240.4|6236.4|6243.4|6239.4|6233.4|6229.4|33
1632811500000|2021-09-28 06:45:00|6239.4|6235.4|6254.4|6250.4|6259.4|6255.4|6234.9|6230.9|142
1632811800000|2021-09-28 06:50:00|6258.9|6254.9|6243.4|6239.4|6273.4|6269.4|6242.4|6238.4|97
1632812100000|2021-09-28 06:55:00|6242.4|6238.4|6240.4|6236.4|6248.9|6244.9|6236.9|6232.9|40
1632812400000|2021-09-28 07:00:00|6240.9|6236.9|6245.9|6241.9|6256.9|6252.9|6240.4|6236.4|50
1632812700000|2021-09-28 07:05:00|6246.9|6242.9|6233.9|6229.9|6246.9|6242.9|6232.4|6228.4|238
1632813000000|2021-09-28 07:10:00|6235.4|6231.4|6235.4|6231.4|6241.9|6237.9|6230.4|6226.4|145
1632813300000|2021-09-28 07:15:00|6240.9|6236.9|6230.4|6226.4|6241.4|6237.4|6226.9|6222.9|84
1632813600000|2021-09-28 07:20:00|6229.9|6225.9|6222.9|6218.9|6236.9|6232.9|6215.9|6211.9|135
1632813900000|2021-09-28 07:25:00|6221.4|6217.4|6209.9|6205.9|6223.9|6219.9|6208.9|6204.9|70
1632814200000|2021-09-28 07:30:00|6214.4|6210.4|6217.9|6213.9|6223.9|6219.9|6199.4|6195.4|183
1632814500000|2021-09-28 07:35:00|6218.4|6214.4|6239.4|6235.4|6239.4|6235.4|6217.9|6213.9|137
1632814800000|2021-09-28 07:40:00|6236.9|6232.9|6222.9|6218.9|6240.4|6236.4|6218.9|6214.9|172
1632815100000|2021-09-28 07:45:00|6224.4|6220.4|6235.9|6231.9|6235.9|6231.9|6218.9|6214.9|140
1632815400000|2021-09-28 07:50:00|6235.4|6231.4|6242.9|6238.9|6245.9|6241.9|6228.4|6224.4|175
1632815700000|2021-09-28 07:55:00|6242.4|6238.4|6230.4|6226.4|6242.9|6238.9|6224.4|6220.4|237
1632816000000|2021-09-28 08:00:00|6228.4|6224.4|6229.4|6225.4|6230.4|6226.4|6217.9|6213.9|272
1632816300000|2021-09-28 08:05:00|6227.9|6223.9|6208.4|6204.4|6230.4|6226.4|6205.4|6201.4|226
1632816600000|2021-09-28 08:10:00|6208.9|6204.9|6204.4|6200.4|6212.4|6208.4|6199.9|6195.9|249
1632816900000|2021-09-28 08:15:00|6204.9|6200.9|6206.4|6202.4|6207.9|6203.9|6194.9|6190.9|450
1632817200000|2021-09-28 08:20:00|6206.9|6202.9|6199.9|6195.9|6206.9|6202.9|6193.4|6189.4|177
1632817500000|2021-09-28 08:25:00|6200.4|6196.4|6216.9|6212.9|6217.9|6213.9|6199.9|6195.9|230
1632817800000|2021-09-28 08:30:00|6224.9|6204.9|6224.9|6204.9|6224.9|6204.9|6224.9|6204.9|0
1632820500000|2021-09-28 09:15:00|6223.9|6213.9|6216.9|6201.9|6223.9|6213.9|6216.9|6200.9|1
1632820800000|2021-09-28 09:20:00|6214.9|6200.9|6216.9|6201.9|6216.9|6201.9|6214.9|6200.9|1
1632821100000|2021-09-28 09:25:00|6211.9|6199.9|6211.9|6199.9|6211.9|6201.9|6211.9|6199.9|3
1632821400000|2021-09-28 09:30:00|6206.9|6193.9|6206.9|6190.9|6206.9|6198.9|6206.9|6189.9|10
1632821700000|2021-09-28 09:35:00|6205.9|6189.9|6197.9|6188.9|6205.9|6193.9|6197.9|6185.9|9
1632822000000|2021-09-28 09:40:00|6200.9|6187.9|6201.9|6186.9|6203.9|6195.9|6193.9|6181.9|30
1632822300000|2021-09-28 09:45:00|6198.9|6185.9|6203.9|6187.9|6211.9|6187.9|6197.9|6185.9|9
1632822600000|2021-09-28 09:50:00|6209.9|6185.9|6202.9|6186.9|6209.9|6187.9|6202.9|6185.9|0
1632822900000|2021-09-28 09:55:00|6203.9|6185.9|6191.9|6183.9|6203.9|6195.9|6191.9|6181.9|8
1632823200000|2021-09-28 10:00:00|6190.9|6178.9|6197.9|6177.9|6198.9|6178.9|6190.9|6177.9|9
1632823500000|2021-09-28 10:05:00|6196.9|6184.9|6197.9|6177.9|6198.9|6184.9|6194.9|6177.9|1
1632823800000|2021-09-28 10:10:00|6196.9|6175.9|6190.9|6177.9|6198.9|6177.9|6189.9|6175.9|2
1632824100000|2021-09-28 10:15:00|6189.9|6175.9|6189.9|6175.9|6190.9|6177.9|6187.9|6175.9|1
1632824400000|2021-09-28 10:20:00|6188.9|6170.9|6184.9|6174.9|6190.9|6174.9|6184.9|6170.9|5
1632824700000|2021-09-28 10:25:00|6190.9|6170.9|6181.9|6170.9|6190.9|6171.9|6181.9|6170.9|1
1632825000000|2021-09-28 10:30:00|6180.9|6171.9|6180.9|6168.9|6180.9|6171.9|6179.9|6168.9|8
1632825300000|2021-09-28 10:35:00|6179.9|6167.9|6178.9|6169.9|6180.9|6170.9|6178.9|6165.9|12
1632825600000|2021-09-28 10:40:00|6177.9|6170.9|6178.9|6165.9|6178.9|6171.9|6177.9|6165.9|228
1632825900000|2021-09-28 10:45:00||6166.9||6167.9||6170.9||6165.9|0
1632826200000|2021-09-28 10:50:00||6165.9||6165.9||6167.9||6165.9|5
1632826500000|2021-09-28 10:55:00||6168.9||6165.9||6168.9||6165.9|1
1632827100000|2021-09-28 11:05:00|6177.9|6166.9|6177.9|6166.9|6177.9|6166.9|6177.9|6166.9|1
1632827400000|2021-09-28 11:10:00|6178.9|6165.9|6178.9|6156.9|6178.9|6165.9|6170.9|6156.9|4
1632827700000|2021-09-28 11:15:00|6177.9||6177.9||6178.9||6177.9||0
1632828000000|2021-09-28 11:20:00|6178.9|6157.9|6177.9|6156.9|6178.9|6158.9|6168.9|6156.9|1
1632828300000|2021-09-28 11:25:00|6176.9|6157.9|6170.9|6162.9|6176.9|6162.9|6163.9|6156.9|3
1632828600000|2021-09-28 11:30:00|6171.9|6161.9|6171.9|6160.9|6171.9|6164.9|6171.9|6156.9|11
1632828900000|2021-09-28 11:35:00||6156.9||6156.9||6160.9||6156.9|0
1632829200000|2021-09-28 11:40:00|6178.9|6160.9|6178.9|6162.9|6178.9|6164.9|6178.9|6156.9|6
1632829500000|2021-09-28 11:45:00||6160.9||6167.9||6168.9||6160.9|0
1632829800000|2021-09-28 11:50:00|6180.9|6168.9|6180.9|6168.9|6180.9|6172.9|6179.9|6167.9|5
1632830100000|2021-09-28 11:55:00|6190.9|6169.9|6190.9|6177.9|6190.9|6177.9|6189.9|6167.9|6
1632830400000|2021-09-28 12:00:00|6189.9|6178.9|6182.9|6169.9|6189.9|6178.9|6182.9|6169.9|1
1632830700000|2021-09-28 12:05:00|6183.9||6183.9||6183.9||6182.9||0
1632831000000|2021-09-28 12:10:00|6182.9|6170.9|6186.9|6173.9|6186.9|6174.9|6182.9|6169.9|3
1632831300000|2021-09-28 12:15:00|6188.9|6169.9|6189.9|6175.9|6190.9|6176.9|6186.9|6169.9|0
1632831600000|2021-09-28 12:20:00|6190.9|6176.9|6189.9|6177.9|6190.9|6177.9|6188.9|6175.9|0
1632831900000|2021-09-28 12:25:00|6190.9|6175.9|6188.9|6175.9|6190.9|6175.9|6188.9|6175.9|0
1632832200000|2021-09-28 12:30:00|6189.9||6188.9||6190.9||6187.9||0
1632832500000|2021-09-28 12:35:00|6187.9|6177.9|6182.9|6168.9|6187.9|6177.9|6182.9|6168.9|2
1632832800000|2021-09-28 12:40:00|6181.9||6182.9||6182.9||6181.9||0
1632833400000|2021-09-28 12:50:00|6181.9||6181.9||6182.9||6181.9||0
1632833700000|2021-09-28 12:55:00|6182.9||6182.9||6182.9||6181.9||0
1632834000000|2021-09-28 13:00:00|6185.9||6185.9||6187.9||6184.9||0
1632834300000|2021-09-28 13:05:00|6186.9|6170.9|6189.9|6168.9|6190.9|6170.9|6186.9|6168.9|0
1632834600000|2021-09-28 13:10:00|6190.9|6171.9|6190.9|6173.9|6190.9|6173.9|6188.9|6168.9|0
1632834900000|2021-09-28 13:15:00|6189.9|6176.9|6190.9|6177.9|6190.9|6177.9|6189.9|6175.9|0
1632835200000|2021-09-28 13:20:00|6189.9|6175.9|6189.9|6175.9|6189.9|6183.9|6189.9|6175.9|0
1632835500000|2021-09-28 13:25:00|6182.9||6189.9||6190.9||6182.9||0
1632835800000|2021-09-28 13:30:00|6190.9|6179.9|6197.9|6181.9|6212.9|6197.9|6189.9|6175.9|21
1632836100000|2021-09-28 13:35:00|6196.9|6182.9|6180.9|6167.9|6196.9|6185.9|6180.9|6167.9|43
1632836400000|2021-09-28 13:40:00|6185.9|6160.9|6159.9|6148.9|6188.9|6166.9|6159.9|6145.9|47
1632836700000|2021-09-28 13:45:00|6161.9|6145.9|6150.9|6134.9|6161.9|6149.9|6147.9|6134.9|14
1632837000000|2021-09-28 13:50:00|6147.9|6135.9|6149.9|6133.9|6150.9|6141.9|6143.9|6127.9|29
1632837300000|2021-09-28 13:55:00|6148.9|6134.9|6155.9|6142.9|6156.9|6146.9|6148.9|6129.9|12
1632837600000|2021-09-28 14:00:00|6154.9|6140.9|6133.9|6125.9|6156.9|6140.9|6128.9|6120.9|34
1632837900000|2021-09-28 14:05:00|6134.9|6126.9|6125.9|6112.9|6138.9|6129.9|6120.9|6112.9|13
1632838200000|2021-09-28 14:10:00|6126.9|6113.9|6118.9|6107.9|6126.9|6115.9|6117.9|6106.9|13
1632838500000|2021-09-28 14:15:00|6123.9|6108.9|6113.9|6104.9|6126.9|6115.9|6113.9|6104.9|9
1632838800000|2021-09-28 14:20:00|6112.9|6103.9|6121.9|6099.9|6121.9|6103.9|6106.9|6094.9|26
1632839100000|2021-09-28 14:25:00|6130.4|6100.4|6126.9|6108.9|6133.9|6120.9|6109.9|6097.9|8
1632839400000|2021-09-28 14:30:00|6125.9|6105.9|6124.9|6106.9|6125.9|6113.9|6115.9|6099.9|2
1632839700000|2021-09-28 14:35:00|6123.9|6110.9|6128.9|6115.9|6132.9|6116.9|6115.9|6106.9|8
1632840000000|2021-09-28 14:40:00|6127.9|6106.9|6125.9|6109.9|6129.9|6113.9|6121.9|6106.9|2
1632840300000|2021-09-28 14:45:00|6118.9|6106.9|6121.9|6106.9|6124.9|6112.9|6116.9|6106.9|3
1632840600000|2021-09-28 14:50:00|6120.9|6107.9|6118.9|6110.9|6120.9|6110.9|6116.9|6106.9|4
1632840900000|2021-09-28 14:55:00|6116.9|6109.9|6118.9|6107.9|6118.9|6109.9|6115.9|6107.9|5
1632841200000|2021-09-28 15:00:00|6123.9|6108.9|6122.9|6108.9|6124.9|6108.9|6115.9|6107.9|5
1632841500000|2021-09-28 15:05:00|6123.9|6111.9|6111.9|6098.9|6123.9|6111.9|6111.9|6094.9|27
1632841800000|2021-09-28 15:10:00|6109.9|6099.9|6103.9|6095.9|6111.9|6101.9|6103.9|6094.9|5
1632842100000|2021-09-28 15:15:00|6104.9|6094.9|6098.9|6087.9|6104.9|6095.9|6096.9|6080.9|16
1632842400000|2021-09-28 15:20:00|6101.9|6088.9|6101.9|6090.9|6101.9|6091.9|6101.9|6086.9|5
1632842700000|2021-09-28 15:25:00|6097.9|6088.9|6102.9|6086.9|6104.9|6088.9|6097.9|6080.9|3
1632843000000|2021-09-28 15:30:00|6093.9|6080.9|6094.9|6084.9|6099.9|6086.9|6091.9|6080.9|2
1632843300000|2021-09-28 15:35:00|6091.9|6082.9|6095.9|6084.9|6105.9|6084.9|6090.9|6080.9|6
1632843600000|2021-09-28 15:40:00|6097.9|6080.9|6094.9|6080.9|6104.9|6084.9|6090.9|6080.9|17
1632843900000|2021-09-28 15:45:00|6091.9|6078.9|6090.9|6078.9|6092.9|6078.9|6086.9|6075.9|4
1632844200000|2021-09-28 15:50:00|6088.9|6075.9|6090.9|6076.9|6090.9|6078.9|6087.9|6075.9|4
1632844500000|2021-09-28 15:55:00|6091.9|6077.9|6091.9|6083.9|6091.9|6083.9|6087.9|6075.9|7
1632844800000|2021-09-28 16:00:00|6100.9|6081.9|6091.9|6083.9|6100.9|6089.9|6091.9|6078.9|4
1632845100000|2021-09-28 16:05:00|6093.9|6076.9|6108.9|6087.9|6108.9|6087.9|6093.9|6075.9|9
1632845400000|2021-09-28 16:10:00|6107.9|6088.9|6118.9|6098.9|6119.9|6098.9|6100.9|6087.9|4
1632845700000|2021-09-28 16:15:00|6117.9|6096.9|6115.9|6098.9|6117.9|6100.9|6107.9|6096.9|3
1632846000000|2021-09-28 16:20:00|6106.9|6096.9|6113.9|6094.9|6118.9|6096.9|6098.9|6087.9|5
1632846300000|2021-09-28 16:25:00|6112.9|6101.9|6119.9|6099.9|6121.9|6103.9|6104.9|6093.9|4
1632846600000|2021-09-28 16:30:00|6112.9|6094.9|6113.9|6093.9|6115.9|6094.9|6102.9|6090.9|5
1632846900000|2021-09-28 16:35:00|6106.9|6090.9|6093.9|6077.9|6110.9|6093.9|6092.9|6076.9|2
1632847200000|2021-09-28 16:40:00|6096.9|6076.9|6097.9|6078.9|6100.9|6080.9|6085.9|6075.9|3
1632847500000|2021-09-28 16:45:00|6096.9|6080.9|6099.9|6080.9|6101.9|6080.9|6085.9|6078.9|3
1632847800000|2021-09-28 16:50:00|6087.9|6078.9|6094.9|6079.9|6094.9|6080.9|6087.9|6075.9|4
1632848100000|2021-09-28 16:55:00|6089.9|6077.9|6094.9|6078.9|6100.9|6085.9|6088.9|6077.9|4
1632848400000|2021-09-28 17:00:00|6095.9|6077.9|6096.9|6075.9|6109.4|6084.9|6091.9|6075.9|5
1632848700000|2021-09-28 17:05:00|6095.9|6078.9|6104.9|6084.9|6107.9|6090.9|6088.9|6075.9|5
1632849000000|2021-09-28 17:10:00|6098.9|6078.9|6091.9|6079.9|6098.9|6081.9|6087.9|6075.9|2
1632849300000|2021-09-28 17:15:00|6093.9|6078.9|6094.9|6080.9|6098.9|6091.9|6090.9|6074.9|18
1632849600000|2021-09-28 17:20:00|6093.9|6079.9|6110.9|6093.9|6110.9|6093.9|6089.9|6077.9|13
1632849900000|2021-09-28 17:25:00|6106.9|6087.9|6109.9|6083.9|6110.9|6096.9|6102.9|6082.9|2
1632850200000|2021-09-28 17:30:00|6108.9|6082.9|6104.9|6079.9|6108.9|6086.9|6090.9|6078.4|2
1632850500000|2021-09-28 17:35:00|6103.9|6083.9|6103.9|6085.9|6104.9|6093.9|6096.9|6083.9|2
1632850800000|2021-09-28 17:40:00|6104.9|6086.9|6108.9|6085.9|6113.9|6103.9|6104.9|6085.9|8
1632851100000|2021-09-28 17:45:00|6100.9|6086.9|6107.9|6087.9|6110.9|6088.9|6100.9|6085.9|2
1632851400000|2021-09-28 17:50:00|6106.9|6086.9|6105.9|6079.9|6106.9|6086.9|6093.9|6077.9|2
1632851700000|2021-09-28 17:55:00|6103.9|6074.9|6102.9|6080.9|6103.9|6090.9|6087.9|6074.9|4
1632852000000|2021-09-28 18:00:00|6101.9|6078.9|6098.9|6080.9|6103.9|6095.9|6096.9|6074.9|8
1632852300000|2021-09-28 18:05:00|6101.9|6077.9|6103.9|6083.9|6108.9|6084.9|6098.9|6077.9|2
1632852600000|2021-09-28 18:10:00|6097.9|6081.9|6097.9|6083.9|6097.9|6090.9|6090.9|6081.9|3
1632852900000|2021-09-28 18:15:00|6096.9|6074.9|6106.9|6089.9|6106.9|6089.9|6096.9|6074.9|4
1632853200000|2021-09-28 18:20:00|6111.9|6090.9|6107.9|6090.9|6111.9|6090.9|6102.9|6088.9|2
1632853500000|2021-09-28 18:25:00|6101.9|6088.9|6107.9|6088.9|6107.9|6089.9|6101.9|6088.9|2
1632853800000|2021-09-28 18:30:00|6101.9|6089.9|6107.9|6091.9|6107.9|6091.9|6101.9|6088.9|2
1632854100000|2021-09-28 18:35:00|6101.9|6088.9|6107.9|6089.9|6107.9|6089.9|6098.9|6088.9|2
1632854400000|2021-09-28 18:40:00|6103.9|6090.9|6107.9|6095.9|6107.9|6096.9|6103.9|6088.9|9
1632854700000|2021-09-28 18:45:00|6109.9|6096.9|6121.9|6095.9|6121.9|6098.9|6109.9|6095.9|3
1632855000000|2021-09-28 18:50:00|6124.9|6110.9|6124.9|6104.9|6124.9|6110.9|6124.9|6104.9|6
1632855300000|2021-09-28 18:55:00|6132.9|6103.9|6137.9|6117.9|6137.9|6127.9|6125.9|6103.9|12
1632878100000|2021-09-29 01:15:00|6118.9|6114.9|6085.9|6081.9|6119.4|6115.4|6078.9|6074.9|276
1632878400000|2021-09-29 01:20:00|6088.9|6084.9|6080.9|6076.9|6092.9|6088.9|6067.9|6063.9|270
1632878700000|2021-09-29 01:25:00|6082.9|6078.9|6081.4|6077.4|6089.9|6085.9|6077.4|6073.4|248
1632879000000|2021-09-29 01:30:00|6079.9|6075.9|6025.9|6021.9|6084.4|6080.4|6020.4|6016.4|1382
1632879300000|2021-09-29 01:35:00|6026.9|6022.9|6055.9|6051.9|6058.9|6054.9|6021.4|6017.4|934
1632879600000|2021-09-29 01:40:00|6054.9|6050.9|6092.9|6088.9|6093.9|6089.9|6054.9|6050.9|863
1632879900000|2021-09-29 01:45:00|6092.4|6088.4|6092.4|6088.4|6099.4|6095.4|6059.9|6055.9|738
1632880200000|2021-09-29 01:50:00|6094.9|6090.9|6078.4|6074.4|6096.9|6092.9|6063.4|6059.4|574
1632880500000|2021-09-29 01:55:00|6078.9|6074.9|6083.4|6079.4|6085.9|6081.9|6061.9|6057.9|422
1632880800000|2021-09-29 02:00:00|6083.9|6079.9|6090.9|6086.9|6092.9|6088.9|6063.4|6059.4|642
1632881100000|2021-09-29 02:05:00|6092.4|6088.4|6085.9|6081.9|6101.9|6097.9|6076.4|6072.4|511
1632881400000|2021-09-29 02:10:00|6086.4|6082.4|6093.4|6089.4|6097.9|6093.9|6080.9|6076.9|896
1632881700000|2021-09-29 02:15:00|6095.9|6091.9|6099.9|6095.9|6100.9|6096.9|6080.4|6076.4|630
1632882000000|2021-09-29 02:20:00|6100.9|6096.9|6114.4|6110.4|6116.4|6112.4|6096.4|6092.4|505
1632882300000|2021-09-29 02:25:00|6113.9|6109.9|6121.4|6117.4|6121.9|6117.9|6109.9|6105.9|380
1632882600000|2021-09-29 02:30:00|6121.9|6117.9|6103.3|6099.3|6122.9|6118.9|6097.3|6093.3|418
1632882900000|2021-09-29 02:35:00|6103.8|6099.8|6103.8|6099.8|6114.8|6110.8|6102.3|6098.3|504
1632883200000|2021-09-29 02:40:00|6104.8|6100.8|6088.3|6084.3|6110.8|6106.8|6082.8|6078.8|272
1632883500000|2021-09-29 02:45:00|6089.3|6085.3|6100.3|6096.3|6108.3|6104.3|6083.3|6079.3|200
1632883800000|2021-09-29 02:50:00|6100.8|6096.8|6084.3|6080.3|6103.3|6099.3|6083.3|6079.3|160
1632884100000|2021-09-29 02:55:00|6084.8|6080.8|6078.3|6074.3|6093.3|6089.3|6076.8|6072.8|142
1632884400000|2021-09-29 03:00:00|6078.8|6074.8|6073.3|6069.3|6088.8|6084.8|6065.8|6061.8|248
1632884700000|2021-09-29 03:05:00|6073.8|6069.8|6054.3|6050.3|6075.3|6071.3|6049.3|6045.3|207
1632885000000|2021-09-29 03:10:00|6054.8|6050.8|6074.8|6070.8|6076.3|6072.3|6053.3|6049.3|268
1632885300000|2021-09-29 03:15:00|6075.3|6071.3|6079.3|6075.3|6083.8|6079.8|6066.8|6062.8|221
1632885600000|2021-09-29 03:20:00|6079.8|6075.8|6074.3|6070.3|6091.8|6087.8|6067.8|6063.8|316
1632885900000|2021-09-29 03:25:00|6074.8|6070.8|6092.8|6088.8|6096.3|6092.3|6070.3|6066.3|391
1632886200000|2021-09-29 03:30:00|6093.3|6089.3|6102.3|6098.3|6102.8|6098.8|6087.3|6083.3|271
1632886500000|2021-09-29 03:35:00|6101.8|6097.8|6098.8|6094.8|6105.8|6101.8|6091.8|6087.8|131
1632886800000|2021-09-29 03:40:00|6099.3|6095.3|6100.3|6096.3|6108.3|6104.3|6092.8|6088.8|111
1632887100000|2021-09-29 03:45:00|6099.8|6095.8|6099.8|6095.8|6104.8|6100.8|6094.3|6090.3|98
1632887400000|2021-09-29 03:50:00|6101.3|6097.3|6098.3|6094.3|6102.3|6098.3|6096.8|6092.8|99
1632887700000|2021-09-29 03:55:00|6098.8|6094.8|6093.8|6089.8|6099.3|6095.3|6086.8|6082.8|53
1632888000000|2021-09-29 04:00:00|6101.8|6081.8|6101.8|6081.8|6101.8|6081.8|6101.8|6081.8|0
1632891600000|2021-09-29 05:00:00|6097.3|6093.3|6106.8|6102.8|6107.8|6103.8|6082.8|6078.8|109
1632891900000|2021-09-29 05:05:00|6107.3|6103.3|6109.8|6105.8|6110.8|6106.8|6093.8|6089.8|98
1632892200000|2021-09-29 05:10:00|6110.3|6106.3|6089.8|6085.8|6113.8|6109.8|6082.3|6078.3|197
1632892500000|2021-09-29 05:15:00|6090.3|6086.3|6104.3|6100.3|6106.8|6102.8|6089.3|6085.3|151
1632892800000|2021-09-29 05:20:00|6104.8|6100.8|6100.3|6096.3|6110.3|6106.3|6093.3|6089.3|175
1632893100000|2021-09-29 05:25:00|6100.8|6096.8|6120.3|6116.3|6121.3|6117.3|6099.3|6095.3|191
1632893400000|2021-09-29 05:30:00|6122.3|6118.3|6133.8|6129.8|6135.3|6131.3|6117.3|6113.3|256
1632893700000|2021-09-29 05:35:00|6134.3|6130.3|6140.8|6136.8|6144.8|6140.8|6124.3|6120.3|313
1632894000000|2021-09-29 05:40:00|6140.3|6136.3|6169.8|6165.8|6172.3|6168.3|6140.3|6136.3|317
1632894300000|2021-09-29 05:45:00|6170.3|6166.3|6151.3|6147.3|6172.3|6168.3|6141.8|6137.8|249
1632894600000|2021-09-29 05:50:00|6151.8|6147.8|6158.8|6154.8|6160.3|6156.3|6143.3|6139.3|128
1632894900000|2021-09-29 05:55:00|6159.3|6155.3|6149.8|6145.8|6160.3|6156.3|6146.3|6142.3|138
1632895200000|2021-09-29 06:00:00|6149.3|6145.3|6147.3|6143.3|6161.8|6157.8|6144.8|6140.8|183
1632895500000|2021-09-29 06:05:00|6149.3|6145.3|6155.3|6151.3|6159.3|6155.3|6145.8|6141.8|149
1632895800000|2021-09-29 06:10:00|6155.8|6151.8|6159.3|6155.3|6166.3|6162.3|6150.3|6146.3|182
1632896100000|2021-09-29 06:15:00|6161.8|6157.8|6163.8|6159.8|6167.8|6163.8|6151.8|6147.8|129
1632896400000|2021-09-29 06:20:00|6165.3|6161.3|6161.3|6157.3|6166.3|6162.3|6150.3|6146.3|135
1632896700000|2021-09-29 06:25:00|6161.8|6157.8|6157.3|6153.3|6164.3|6160.3|6152.3|6148.3|144
1632897000000|2021-09-29 06:30:00|6157.8|6153.8|6162.3|6158.3|6164.8|6160.8|6153.3|6149.3|76
1632897300000|2021-09-29 06:35:00|6162.8|6158.8|6162.3|6158.3|6168.8|6164.8|6160.3|6156.3|84
1632897600000|2021-09-29 06:40:00|6163.8|6159.8|6152.3|6148.3|6164.3|6160.3|6148.8|6144.8|119
1632897900000|2021-09-29 06:45:00|6152.8|6148.8|6152.8|6148.8|6155.8|6151.8|6148.3|6144.3|114
1632898200000|2021-09-29 06:50:00|6153.3|6149.3|6156.8|6152.8|6159.3|6155.3|6148.8|6144.8|75
1632898500000|2021-09-29 06:55:00|6157.8|6153.8|6161.8|6157.8|6165.3|6161.3|6155.8|6151.8|83
1632898800000|2021-09-29 07:00:00|6163.3|6159.3|6140.8|6136.8|6166.8|6162.8|6140.3|6136.3|175
1632899100000|2021-09-29 07:05:00|6141.3|6137.3|6126.3|6122.3|6143.3|6139.3|6121.3|6117.3|167
1632899400000|2021-09-29 07:10:00|6126.8|6122.8|6147.3|6143.3|6149.3|6145.3|6124.3|6120.3|196
1632899700000|2021-09-29 07:15:00|6148.3|6144.3|6150.3|6146.3|6150.3|6146.3|6139.8|6135.8|83
1632900000000|2021-09-29 07:20:00|6152.3|6148.3|6148.8|6144.8|6156.3|6152.3|6145.3|6141.3|196
1632900300000|2021-09-29 07:25:00|6148.3|6144.3|6153.3|6149.3|6153.3|6149.3|6144.3|6140.3|84
1632900600000|2021-09-29 07:30:00|6153.8|6149.8|6152.3|6148.3|6158.3|6154.3|6149.8|6145.8|63
1632900900000|2021-09-29 07:35:00|6152.8|6148.8|6163.3|6159.3|6163.3|6159.3|6151.8|6147.8|65
1632901200000|2021-09-29 07:40:00|6163.8|6159.8|6170.3|6166.3|6170.8|6166.8|6159.8|6155.8|141
1632901500000|2021-09-29 07:45:00|6171.3|6167.3|6165.3|6161.3|6171.3|6167.3|6163.3|6159.3|102
1632901800000|2021-09-29 07:50:00|6165.8|6161.8|6166.3|6162.3|6170.8|6166.8|6159.3|6155.3|185
1632902100000|2021-09-29 07:55:00|6166.8|6162.8|6161.8|6157.8|6170.3|6166.3|6159.8|6155.8|275
1632902400000|2021-09-29 08:00:00|6161.3|6157.3|6171.8|6167.8|6190.3|6186.3|6149.3|6145.3|294
1632902700000|2021-09-29 08:05:00|6171.3|6167.3|6171.3|6167.3|6176.3|6172.3|6164.3|6160.3|243
1632903000000|2021-09-29 08:10:00|6171.8|6167.8|6133.8|6129.8|6171.8|6167.8|6132.8|6128.8|144
1632903300000|2021-09-29 08:15:00|6134.3|6130.3|6131.8|6127.8|6142.8|6138.8|6129.8|6125.8|82
1632903600000|2021-09-29 08:20:00|6132.3|6128.3|6136.3|6132.3|6140.8|6136.8|6132.3|6128.3|75
1632903900000|2021-09-29 08:25:00|6135.8|6131.8|6134.3|6130.3|6140.8|6136.8|6130.3|6126.3|68
1632904200000|2021-09-29 08:30:00|6142.3|6122.3|6142.3|6122.3|6142.3|6122.3|6142.3|6122.3|0
1632906900000|2021-09-29 09:15:00|6157.3|6130.3|6154.3|6134.3|6158.3|6136.3|6149.3|6126.3|6
1632907200000|2021-09-29 09:20:00|6153.3|6133.3|6160.3|6131.3|6161.3|6137.3|6153.3|6131.3|0
1632907500000|2021-09-29 09:25:00|6161.3|6132.3|6160.3|6132.3|6161.3|6132.3|6160.3|6131.3|0
1632907800000|2021-09-29 09:30:00|6161.3|6131.3|6142.3|6132.3|6161.3|6132.3|6142.3|6131.3|0
1632908100000|2021-09-29 09:35:00|6147.3|6131.3|6142.3|6131.3|6148.3|6131.3|6142.3|6131.3|1
1632909000000|2021-09-29 09:50:00|6140.3||6142.3||6142.3||6138.3||2
1632909300000|2021-09-29 09:55:00|||||||||1
1632910500000|2021-09-29 10:15:00|6147.3|6133.3|6147.3|6136.3|6147.3|6136.3|6147.3|6131.3|1
1632910800000|2021-09-29 10:20:00|6161.3|6131.3|6161.3|6137.3|6162.3|6137.3|6148.3|6131.3|0
1632911100000|2021-09-29 10:25:00|6162.3|6141.3|6161.3|6141.3|6162.3|6141.3|6160.3|6137.3|2
1632911400000|2021-09-29 10:30:00|6162.3||6161.3||6162.3||6161.3||0
1632911700000|2021-09-29 10:35:00|6162.3||6161.3||6162.3||6161.3||0
1632912000000|2021-09-29 10:40:00|6162.3||6161.3||6162.3||6161.3||0
1632912300000|2021-09-29 10:45:00|6162.3||6161.3||6162.3||6161.3||0
1632912600000|2021-09-29 10:50:00|6162.3||6162.3||6162.3||6161.3||0
1632912900000|2021-09-29 10:55:00|6161.3||6161.3||6162.3||6161.3||0
1632913200000|2021-09-29 11:00:00|6162.3|6146.3|6161.3|6142.3|6162.3|6146.3|6161.3|6142.3|2
1632913500000|2021-09-29 11:05:00|6162.3|6141.3|6161.3|6142.3|6162.3|6146.3|6161.3|6141.3|0
1632913800000|2021-09-29 11:10:00|6162.3|6141.3|6161.3|6141.3|6162.3|6148.3|6154.3|6141.3|1
1632914100000|2021-09-29 11:15:00|6160.3|6137.3|6151.3|6137.3|6160.3|6137.3|6151.3|6137.3|2
1632914400000|2021-09-29 11:20:00|6150.3||6151.3||6151.3||6150.3||0
1632915000000|2021-09-29 11:30:00|||||||||1
1632915300000|2021-09-29 11:35:00|6147.3|6127.3|6147.3|6128.3|6147.3|6128.3|6147.3|6127.3|5
1632915600000|2021-09-29 11:40:00||6127.3||6129.3||6130.3||6127.3|0
1632915900000|2021-09-29 11:45:00|6146.3|6130.3|6146.3|6130.3|6146.3|6130.3|6146.3|6129.3|0
1632916200000|2021-09-29 11:50:00||6129.3||6130.3||6130.3||6129.3|0
1632916500000|2021-09-29 11:55:00||6129.3||6130.3||6130.3||6129.3|2
1632916800000|2021-09-29 12:00:00|6147.3|6129.3|6147.3|6130.3|6147.3|6131.3|6147.3|6129.3|3
1632917100000|2021-09-29 12:05:00|6146.3|6129.3|6146.3|6131.3|6146.3|6133.3|6146.3|6129.3|0
1632917400000|2021-09-29 12:10:00|6147.3|6132.3|6153.3|6132.3|6153.3|6140.3|6146.3|6132.3|3
1632917700000|2021-09-29 12:15:00|6152.3|6140.3|6152.3|6131.3|6153.3|6140.3|6152.3|6131.3|3
1632918000000|2021-09-29 12:20:00|6146.3|6123.3|6146.3|6124.3|6146.3|6129.3|6146.3|6123.3|6
1632918300000|2021-09-29 12:25:00||6123.3||6131.3||6131.3||6123.3|0
1632918600000|2021-09-29 12:30:00|6145.3|6122.3|6142.3|6127.3|6145.3|6127.3|6142.3|6118.3|2
1632918900000|2021-09-29 12:35:00|6141.3|6122.3|6140.3|6117.3|6141.3|6122.3|6140.3|6117.3|0
1632919200000|2021-09-29 12:40:00|6139.3||6136.3||6139.3||6136.3||0
1632919500000|2021-09-29 12:45:00|6135.3|6118.3|6135.3|6118.3|6135.3|6118.3|6134.3|6118.3|0
1632919800000|2021-09-29 12:50:00|6134.3||6130.3||6134.3||6130.3||0
1632920100000|2021-09-29 12:55:00|6135.3|6124.3|6135.3|6124.3|6135.3|6124.3|6135.3|6124.3|5
1632920400000|2021-09-29 13:00:00|6140.3||6139.3||6140.3||6139.3||1
1632920700000|2021-09-29 13:05:00|6138.3|6119.3|6126.3|6118.3|6139.3|6119.3|6126.3|6118.3|1
1632921000000|2021-09-29 13:10:00|6132.3||6132.3||6132.3||6131.3||1
1632921300000|2021-09-29 13:15:00|6128.3||6132.3||6132.3||6128.3||0
1632921600000|2021-09-29 13:20:00|6126.3|6117.3|6132.3|6117.3|6132.3|6117.3|6126.3|6117.3|3
1632921900000|2021-09-29 13:25:00|6131.3|6118.3|6132.3|6118.3|6132.3|6118.3|6131.3|6118.3|0
1632922200000|2021-09-29 13:30:00|6131.3|6117.3|6131.3|6116.3|6132.3|6119.3|6125.3|6116.3|19
1632922500000|2021-09-29 13:35:00|6132.3|6120.3|6134.3|6116.3|6147.8|6120.3|6130.3|6116.3|4
1632922800000|2021-09-29 13:40:00|6137.3|6123.3|6129.3|6114.3|6149.3|6128.3|6128.3|6114.3|14
1632923100000|2021-09-29 13:45:00|6128.3|6110.3|6132.3|6116.3|6138.3|6116.3|6120.3|6106.3|9
1632923400000|2021-09-29 13:50:00|6138.3|6125.3|6149.3|6128.3|6157.3|6137.3|6138.3|6119.3|4
1632923700000|2021-09-29 13:55:00|6153.3|6134.3|6149.3|6127.3|6159.3|6139.3|6140.3|6125.3|6
1632924000000|2021-09-29 14:00:00|6150.3|6124.3|6137.3|6120.3|6150.3|6131.3|6137.3|6120.3|0
1632924300000|2021-09-29 14:05:00|6136.3|6118.3|6135.3|6120.3|6139.3|6120.3|6135.3|6112.3|0
1632924600000|2021-09-29 14:10:00|6134.3|6117.3|6134.3|6113.3|6135.3|6119.3|6134.3|6112.3|0
1632924900000|2021-09-29 14:15:00|6135.3|6114.3|6135.3|6120.3|6135.3|6122.3|6133.3|6114.3|1
1632925200000|2021-09-29 14:20:00|6138.3|6118.3|6148.3|6126.3|6148.3|6129.3|6138.3|6118.3|2
1632925500000|2021-09-29 14:25:00|6147.3|6122.3|6143.3|6116.3|6147.3|6122.3|6126.3|6116.3|5
1632925800000|2021-09-29 14:30:00|6142.3|6113.3|6112.3|6098.3|6142.3|6114.3|6112.3|6096.3|29
1632926100000|2021-09-29 14:35:00|6107.3|6096.3|6112.3|6096.3|6112.3|6099.3|6107.3|6096.3|8
1632926400000|2021-09-29 14:40:00||6097.3||6099.3||6099.3||6096.3|0
1632926700000|2021-09-29 14:45:00||6100.3||6103.3||6103.3||6100.3|10
1632927000000|2021-09-29 14:50:00||6100.3||6100.3||6101.3||6100.3|11
1632927300000|2021-09-29 14:55:00|6110.3||6111.3||6112.3||6110.3||0
1632927600000|2021-09-29 15:00:00|6110.3|6096.3|6112.3|6096.3|6112.3|6100.3|6110.3|6096.3|4
1632927900000|2021-09-29 15:05:00|6111.3|6097.3|6112.3|6096.3|6112.3|6098.3|6111.3|6096.3|1
1632928200000|2021-09-29 15:10:00|6107.3|6094.3|6102.3|6079.3|6112.3|6094.3|6102.3|6076.3|10
1632928500000|2021-09-29 15:15:00|6090.3|6076.3|6087.3|6069.3|6090.3|6076.3|6087.3|6069.3|6
1632928800000|2021-09-29 15:20:00|6089.3|6071.3|6086.3|6069.3|6089.3|6071.3|6086.3|6069.3|0
1632929100000|2021-09-29 15:25:00|6087.3|6062.3|6074.3|6064.3|6087.3|6065.3|6073.3|6062.3|5
1632929400000|2021-09-29 15:30:00|6073.3|6065.3|6072.3|6061.3|6076.3|6065.3|6070.3|6061.3|10
1632929700000|2021-09-29 15:35:00|6067.3|6059.3|6058.3|6046.3|6072.3|6059.3|6058.3|6046.3|9
1632930000000|2021-09-29 15:40:00|6059.3|6047.3|6063.3|6047.3|6071.3|6051.3|6059.3|6046.3|2
1632930300000|2021-09-29 15:45:00|6068.3|6046.3|6075.3|6058.3|6079.3|6058.3|6060.3|6046.3|3
1632930600000|2021-09-29 15:50:00|6080.3|6065.3|6074.3|6050.3|6082.8|6068.3|6073.3|6050.3|13
1632930900000|2021-09-29 15:55:00|6072.3|6051.3|6073.3|6050.3|6073.3|6051.3|6068.3|6050.3|0
1632931200000|2021-09-29 16:00:00|6091.3|6051.3|6078.3|6066.3|6099.3|6069.3|6074.3|6050.3|4
1632931500000|2021-09-29 16:05:00|6072.3|6056.3|6067.3|6052.3|6076.3|6066.3|6067.3|6051.3|4
1632931800000|2021-09-29 16:10:00||6051.3||6048.3||6052.3||6048.3|0
1632932100000|2021-09-29 16:15:00||6050.3||6045.3||6050.3||6041.3|6
1632932400000|2021-09-29 16:20:00|6062.3|6046.3|6058.3|6039.3|6062.3|6051.3|6058.3|6039.3|3
1632932700000|2021-09-29 16:25:00|6057.3|6045.3|6050.3|6039.3|6057.3|6045.3|6050.3|6036.3|2
1632933000000|2021-09-29 16:30:00|6053.3|6040.3|6062.3|6051.3|6062.3|6051.3|6053.3|6040.3|17
1632933300000|2021-09-29 16:35:00|6061.3|6043.3|6065.3|6056.3|6065.3|6056.3|6061.3|6043.3|19
1632933600000|2021-09-29 16:40:00|6067.3|6051.3|6066.3|6042.3|6068.3|6051.3|6066.3|6040.3|4
1632933900000|2021-09-29 16:45:00|6063.3|6040.3|6061.3|6041.3|6065.3|6043.3|6054.3|6040.3|3
1632934200000|2021-09-29 16:50:00|6064.3|6040.3|6062.3|6046.3|6071.3|6056.3|6061.3|6040.3|22
1632934500000|2021-09-29 16:55:00|6061.3|6044.3|6067.3|6044.3|6069.3|6054.3|6057.3|6044.3|5
1632934800000|2021-09-29 17:00:00|6066.3|6045.3|6062.3|6044.3|6066.3|6045.3|6060.3|6044.3|0
1632935100000|2021-09-29 17:05:00|6064.3|6047.3|6060.3|6046.3|6064.3|6051.3|6060.3|6044.3|2
1632935400000|2021-09-29 17:10:00|6066.3|6047.3|6068.3|6054.3|6072.3|6054.3|6062.3|6046.3|0
1632935700000|2021-09-29 17:15:00|6067.3|6055.3|6073.3|6058.3|6073.3|6058.3|6063.3|6054.3|2
1632936000000|2021-09-29 17:20:00|6072.3|6054.3|6074.3|6058.3|6074.3|6058.3|6072.3|6054.3|0
1632936300000|2021-09-29 17:25:00|6071.3|6054.3|6060.3|6044.3|6071.3|6054.3|6060.3|6044.3|2
1632936600000|2021-09-29 17:30:00|6064.3||6060.3||6064.3||6060.3||0
1632936900000|2021-09-29 17:35:00|6059.3|6040.3|6046.3|6036.3|6061.3|6040.3|6046.3|6036.3|3
1632937200000|2021-09-29 17:40:00|6050.3|6037.3|6054.3|6036.3|6062.3|6037.3|6050.3|6036.3|1
1632937500000|2021-09-29 17:45:00|6060.3|6037.3|6056.3|6036.3|6061.3|6041.3|6056.3|6036.3|0
1632937800000|2021-09-29 17:50:00|6059.3|6037.3|6057.3|6037.3|6061.3|6038.3|6056.3|6036.3|0
1632938100000|2021-09-29 17:55:00|6066.3|6036.3|6057.3|6037.3|6066.3|6037.3|6057.3|6036.3|0
1632938400000|2021-09-29 18:00:00|6067.3|6036.3|6058.3|6042.3|6067.3|6042.3|6058.3|6036.3|0
1632938700000|2021-09-29 18:05:00|6064.3|6043.3|6066.3|6044.3|6073.3|6044.3|6057.3|6043.3|1
1632939000000|2021-09-29 18:10:00|6071.3|6045.3|6076.3|6054.3|6079.3|6055.3|6071.3|6045.3|1
1632939300000|2021-09-29 18:15:00|6081.3|6055.3|6081.3|6058.3|6082.3|6058.3|6075.3|6055.3|1
1632939600000|2021-09-29 18:20:00|6079.8|6049.8|6079.3|6051.3|6081.3|6070.3|6079.3|6049.8|3
1632939900000|2021-09-29 18:25:00|6076.3|6050.3|6076.3|6057.3|6076.3|6057.3|6076.3|6050.3|0
1632940200000|2021-09-29 18:30:00|6081.3|6056.3|6081.3|6061.3|6082.3|6070.3|6081.3|6056.3|2
1632940500000|2021-09-29 18:35:00|6080.3|6062.3|6080.3|6070.3|6080.3|6070.3|6080.3|6062.3|0
1632940800000|2021-09-29 18:40:00|6077.3|6069.3|6080.3|6069.3|6080.3|6071.3|6077.3|6069.3|5
1632941400000|2021-09-29 18:50:00|6085.3||6087.3||6089.3||6085.3||1
1632941700000|2021-09-29 18:55:00|6080.3|6073.8|6084.8|6064.8|6084.8|6073.8|6079.8|6064.8|1
1632964500000|2021-09-30 01:15:00|6043.8|6039.8|6030.8|6026.8|6043.8|6039.8|6023.8|6019.8|75
1632964800000|2021-09-30 01:20:00|6031.8|6027.8|6035.3|6031.3|6055.8|6051.8|6031.8|6027.8|113
1632965100000|2021-09-30 01:25:00|6038.3|6034.3|6032.8|6028.8|6043.3|6039.3|6032.3|6028.3|80
1632965400000|2021-09-30 01:30:00|6031.8|6027.8|6064.3|6060.3|6069.3|6065.3|6030.3|6026.3|781
1632965700000|2021-09-30 01:35:00|6065.8|6061.8|6067.3|6063.3|6075.3|6071.3|6044.3|6040.3|639
1632966000000|2021-09-30 01:40:00|6066.8|6062.8|6036.8|6032.8|6070.3|6066.3|6028.3|6024.3|508
1632966300000|2021-09-30 01:45:00|6036.3|6032.3|6063.3|6059.3|6077.3|6073.3|6036.3|6032.3|486
1632966600000|2021-09-30 01:50:00|6063.8|6059.8|6089.3|6085.3|6093.3|6089.3|6049.3|6045.3|614
1632966900000|2021-09-30 01:55:00|6089.8|6085.8|6093.3|6089.3|6102.3|6098.3|6076.3|6072.3|286
1632967200000|2021-09-30 02:00:00|6092.8|6088.8|6075.3|6071.3|6102.3|6098.3|6069.3|6065.3|260
1632967500000|2021-09-30 02:05:00|6074.8|6070.8|6065.8|6061.8|6082.8|6078.8|6062.8|6058.8|243
1632967800000|2021-09-30 02:10:00|6066.3|6062.3|6054.3|6050.3|6074.3|6070.3|6053.3|6049.3|200
1632968100000|2021-09-30 02:15:00|6053.8|6049.8|6063.8|6059.8|6073.8|6069.8|6051.8|6047.8|417
1632968400000|2021-09-30 02:20:00|6064.3|6060.3|6073.3|6069.3|6075.3|6071.3|6058.3|6054.3|257
1632968700000|2021-09-30 02:25:00|6073.8|6069.8|6075.8|6071.8|6082.3|6078.3|6068.8|6064.8|173
1632969000000|2021-09-30 02:30:00|6075.3|6071.3|6055.8|6051.8|6075.8|6071.8|6055.3|6051.3|207
1632969300000|2021-09-30 02:35:00|6055.3|6051.3|6064.3|6060.3|6065.3|6061.3|6047.8|6043.8|294
1632969600000|2021-09-30 02:40:00|6064.8|6060.8|6069.3|6065.3|6075.3|6071.3|6057.3|6053.3|187
1632969900000|2021-09-30 02:45:00|6068.8|6064.8|6056.3|6052.3|6076.8|6072.8|6053.3|6049.3|277
1632970200000|2021-09-30 02:50:00|6056.8|6052.8|6046.3|6042.3|6061.8|6057.8|6044.8|6040.8|232
1632970500000|2021-09-30 02:55:00|6046.8|6042.8|6055.3|6051.3|6062.3|6058.3|6041.3|6037.3|222
1632970800000|2021-09-30 03:00:00|6056.3|6052.3|6059.3|6055.3|6061.8|6057.8|6052.3|6048.3|259
1632971100000|2021-09-30 03:05:00|6059.8|6055.8|6053.3|6049.3|6060.3|6056.3|6045.8|6041.8|175
1632971400000|2021-09-30 03:10:00|6052.8|6048.8|6053.8|6049.8|6055.8|6051.8|6042.8|6038.8|152
1632971700000|2021-09-30 03:15:00|6053.3|6049.3|6064.3|6060.3|6065.8|6061.8|6046.8|6042.8|237
1632972000000|2021-09-30 03:20:00|6063.8|6059.8|6062.3|6058.3|6069.3|6065.3|6059.3|6055.3|89
1632972300000|2021-09-30 03:25:00|6061.8|6057.8|6055.3|6051.3|6064.8|6060.8|6055.3|6051.3|137
1632972600000|2021-09-30 03:30:00|6055.8|6051.8|6038.8|6034.8|6057.3|6053.3|6036.8|6032.8|477
1632972900000|2021-09-30 03:35:00|6039.3|6035.3|6042.8|6038.8|6043.3|6039.3|6037.8|6033.8|139
1632973200000|2021-09-30 03:40:00|6043.3|6039.3|6048.3|6044.3|6048.8|6044.8|6041.8|6037.8|104
1632973500000|2021-09-30 03:45:00|6048.8|6044.8|6054.3|6050.3|6055.3|6051.3|6046.8|6042.8|73
1632973800000|2021-09-30 03:50:00|6053.8|6049.8|6054.3|6050.3|6054.8|6050.8|6050.8|6046.8|86
1632974100000|2021-09-30 03:55:00|6054.8|6050.8|6057.8|6053.8|6060.8|6056.8|6054.8|6050.8|56
1632974400000|2021-09-30 04:00:00|6065.8|6045.8|6065.8|6045.8|6065.8|6045.8|6065.8|6045.8|0
1632978000000|2021-09-30 05:00:00|6058.3|6054.3|6073.8|6069.8|6075.3|6071.3|6058.3|6054.3|172
1632978300000|2021-09-30 05:05:00|6072.8|6068.8|6077.8|6073.8|6078.3|6074.3|6063.3|6059.3|85
1632978600000|2021-09-30 05:10:00|6077.3|6073.3|6069.3|6065.3|6083.3|6079.3|6068.3|6064.3|218
1632978900000|2021-09-30 05:15:00|6069.8|6065.8|6058.3|6054.3|6076.3|6072.3|6057.3|6053.3|170
1632979200000|2021-09-30 05:20:00|6058.8|6054.8|6065.3|6061.3|6073.3|6069.3|6058.3|6054.3|118
1632979500000|2021-09-30 05:25:00|6065.8|6061.8|6074.8|6070.8|6079.3|6075.3|6064.3|6060.3|85
1632979800000|2021-09-30 05:30:00|6075.3|6071.3|6079.3|6075.3|6084.3|6080.3|6073.8|6069.8|141
1632980100000|2021-09-30 05:35:00|6079.8|6075.8|6090.8|6086.8|6092.8|6088.8|6079.3|6075.3|114
1632980400000|2021-09-30 05:40:00|6091.3|6087.3|6086.3|6082.3|6095.8|6091.8|6086.3|6082.3|118
1632980700000|2021-09-30 05:45:00|6086.8|6082.8|6087.8|6083.8|6092.8|6088.8|6082.3|6078.3|160
1632981000000|2021-09-30 05:50:00|6087.3|6083.3|6088.8|6084.8|6096.3|6092.3|6087.3|6083.3|140
1632981300000|2021-09-30 05:55:00|6089.3|6085.3|6096.8|6092.8|6098.8|6094.8|6088.3|6084.3|109
1632981600000|2021-09-30 06:00:00|6096.3|6092.3|6101.3|6097.3|6102.8|6098.8|6095.3|6091.3|112
1632981900000|2021-09-30 06:05:00|6101.8|6097.8|6103.3|6099.3|6108.3|6104.3|6098.3|6094.3|107
1632982200000|2021-09-30 06:10:00|6103.8|6099.8|6106.3|6102.3|6108.8|6104.8|6099.3|6095.3|106
1632982500000|2021-09-30 06:15:00|6106.8|6102.8|6131.3|6127.3|6132.3|6128.3|6105.8|6101.8|206
1632982800000|2021-09-30 06:20:00|6131.8|6127.8|6118.8|6114.8|6142.3|6138.3|6116.8|6112.8|260
1632983100000|2021-09-30 06:25:00|6119.3|6115.3|6111.3|6107.3|6121.8|6117.8|6109.3|6105.3|270
1632983400000|2021-09-30 06:30:00|6110.8|6106.8|6105.3|6101.3|6110.8|6106.8|6098.8|6094.8|166
1632983700000|2021-09-30 06:35:00|6104.8|6100.8|6105.3|6101.3|6109.3|6105.3|6099.8|6095.8|52
1632984000000|2021-09-30 06:40:00|6104.8|6100.8|6108.3|6104.3|6113.8|6109.8|6104.3|6100.3|83
1632984300000|2021-09-30 06:45:00|6108.8|6104.8|6105.3|6101.3|6112.3|6108.3|6104.3|6100.3|77
1632984600000|2021-09-30 06:50:00|6105.8|6101.8|6115.3|6111.3|6115.8|6111.8|6103.8|6099.8|48
1632984900000|2021-09-30 06:55:00|6114.8|6110.8|6105.8|6101.8|6115.8|6111.8|6103.3|6099.3|79
1632985200000|2021-09-30 07:00:00|6107.3|6103.3|6090.8|6086.8|6109.3|6105.3|6086.8|6082.8|497
1632985500000|2021-09-30 07:05:00|6090.3|6086.3|6083.8|6079.8|6093.8|6089.8|6077.8|6073.8|144
1632985800000|2021-09-30 07:10:00|6083.3|6079.3|6085.3|6081.3|6087.8|6083.8|6077.3|6073.3|106
1632986100000|2021-09-30 07:15:00|6084.8|6080.8|6089.3|6085.3|6090.3|6086.3|6084.8|6080.8|52
1632986400000|2021-09-30 07:20:00|6089.8|6085.8|6088.3|6084.3|6094.8|6090.8|6086.8|6082.8|56
1632986700000|2021-09-30 07:25:00|6088.8|6084.8|6075.3|6071.3|6091.8|6087.8|6074.8|6070.8|141
1632987000000|2021-09-30 07:30:00|6074.8|6070.8|6077.8|6073.8|6086.3|6082.3|6073.8|6069.8|59
1632987300000|2021-09-30 07:35:00|6076.8|6072.8|6074.3|6070.3|6078.3|6074.3|6071.8|6067.8|86
1632987600000|2021-09-30 07:40:00|6073.8|6069.8|6071.8|6067.8|6076.3|6072.3|6069.8|6065.8|93
1632987900000|2021-09-30 07:45:00|6071.3|6067.3|6071.3|6067.3|6075.8|6071.8|6069.3|6065.3|124
1632988200000|2021-09-30 07:50:00|6070.8|6066.8|6067.3|6063.3|6074.3|6070.3|6063.8|6059.8|159
1632988500000|2021-09-30 07:55:00|6066.8|6062.8|6069.3|6065.3|6071.3|6067.3|6063.8|6059.8|242
1632988800000|2021-09-30 08:00:00|6069.8|6065.8|6091.8|6087.8|6100.8|6096.8|6068.3|6064.3|528
1632989100000|2021-09-30 08:05:00|6090.3|6086.3|6076.3|6072.3|6093.3|6089.3|6075.3|6071.3|276
1632989400000|2021-09-30 08:10:00|6075.8|6071.8|6078.8|6074.8|6091.3|6087.3|6074.8|6070.8|196
1632989700000|2021-09-30 08:15:00|6078.3|6074.3|6070.3|6066.3|6082.3|6078.3|6069.8|6065.8|557
1632990000000|2021-09-30 08:20:00|6070.8|6066.8|6072.8|6068.8|6075.3|6071.3|6069.3|6065.3|147
1632990300000|2021-09-30 08:25:00|6073.3|6069.3|6074.8|6070.8|6076.3|6072.3|6070.3|6066.3|126
1632990600000|2021-09-30 08:30:00|6082.8|6062.8|6082.8|6062.8|6082.8|6062.8|6082.8|6062.8|0
1632993600000|2021-09-30 09:20:00|6089.3|6076.3|6085.3|6067.3|6089.3|6076.3|6085.3|6066.3|0
1632993900000|2021-09-30 09:25:00|6084.3|6064.3|6082.3|6064.3|6085.3|6065.3|6081.3|6063.3|0
1632994200000|2021-09-30 09:30:00|6076.3|6065.3|6082.3|6065.3|6091.3|6070.3|6076.3|6065.3|1
1632994500000|2021-09-30 09:35:00|6087.3|6066.3|6084.3|6071.3|6087.3|6071.3|6084.3|6064.3|0
1632994800000|2021-09-30 09:40:00|6083.3|6069.3|6078.3|6065.3|6083.3|6070.3|6072.3|6063.3|25
1632995100000|2021-09-30 09:45:00|6077.3|6062.3|6080.3|6066.3|6080.3|6067.3|6072.3|6062.3|3
1632995400000|2021-09-30 09:50:00|6079.3|6064.3|6080.3|6064.3|6084.3|6064.3|6076.3|6062.3|0
1632995700000|2021-09-30 09:55:00|6079.3|6062.3|6079.3|6062.3|6084.3|6062.3|6076.3|6062.3|0
1632996000000|2021-09-30 10:00:00|6078.3|6063.3|6081.3|6065.3|6082.3|6066.3|6071.3|6063.3|1
1632996300000|2021-09-30 10:05:00|6082.3|6066.3|6084.3|6066.3|6084.3|6066.3|6081.3|6065.3|0
1632996600000|2021-09-30 10:10:00|6083.3|6065.3|6079.3|6065.3|6084.3|6066.3|6079.3|6065.3|0
1632996900000|2021-09-30 10:15:00|6078.3|6062.3|6071.3|6059.3|6078.3|6062.3|6071.3|6056.3|2
1632997200000|2021-09-30 10:20:00|6070.3|6058.3|6068.3|6056.3|6071.3|6059.3|6067.3|6056.3|1
1632997500000|2021-09-30 10:25:00|6071.3||6069.3||6071.3||6069.3||0
1632997800000|2021-09-30 10:30:00|6068.3|6051.3|6069.3|6053.3|6069.3|6053.3|6068.3|6047.3|2
1632998100000|2021-09-30 10:35:00|6068.3|6052.3|6069.3|6053.3|6069.3|6053.3|6067.3|6051.3|0
1632998400000|2021-09-30 10:40:00||6052.3||6054.3||6054.3||6052.3|0
1632998700000|2021-09-30 10:45:00|6071.3|6053.3|6071.3|6060.3|6071.3|6060.3|6071.3|6053.3|1
1632999000000|2021-09-30 10:50:00|6070.3|6057.3|6071.3|6054.3|6071.3|6063.3|6069.3|6053.3|1
1632999300000|2021-09-30 10:55:00|6070.3|6053.3|6071.3|6052.3|6071.3|6054.3|6069.3|6052.3|0
1632999600000|2021-09-30 11:00:00|6069.3|6053.3|6068.3|6052.3|6069.3|6054.3|6067.3|6052.3|0
1632999900000|2021-09-30 11:05:00|6067.3|6053.3|6069.3|6053.3|6069.3|6053.3|6065.3|6052.3|0
1633000200000|2021-09-30 11:10:00|6071.3|6054.3|6071.3|6059.3|6071.3|6059.3|6071.3|6054.3|1
1633000500000|2021-09-30 11:15:00||6056.3||6059.3||6061.3||6056.3|1
1633000800000|2021-09-30 11:20:00|6075.3|6060.3|6077.3|6060.3|6077.3|6060.3|6075.3|6057.3|0
1633001100000|2021-09-30 11:25:00|6078.3|6061.3|6078.3|6061.3|6078.3|6061.3|6077.3|6060.3|0
1633001400000|2021-09-30 11:30:00|6077.3|6062.3|6075.3|6058.3|6078.3|6062.3|6074.3|6057.3|0
1633001700000|2021-09-30 11:35:00|6074.3|6059.3|6074.3|6057.3|6075.3|6060.3|6074.3|6057.3|0
1633002000000|2021-09-30 11:40:00|6073.3|6058.3|6070.3|6052.3|6074.3|6058.3|6068.3|6052.3|1
1633002300000|2021-09-30 11:45:00|6071.3|6057.3|6074.3|6057.3|6075.3|6057.3|6070.3|6057.3|0
1633002600000|2021-09-30 11:50:00|6075.3|6058.3|6075.3|6057.3|6075.3|6058.3|6075.3|6057.3|0
1633002900000|2021-09-30 11:55:00|6074.3||6075.3||6075.3||6074.3||0
1633003200000|2021-09-30 12:00:00|6074.3|6058.3|6075.3|6057.3|6075.3|6059.3|6074.3|6057.3|0
1633003500000|2021-09-30 12:05:00|6074.3|6058.3|6074.3|6057.3|6075.3|6060.3|6074.3|6057.3|0
1633003800000|2021-09-30 12:10:00|6075.3||6073.3||6075.3||6072.3||0
1633004100000|2021-09-30 12:15:00|6075.3||6074.3||6075.3||6074.3||0
1633004400000|2021-09-30 12:20:00|6075.3|6058.3|6074.3|6057.3|6075.3|6058.3|6074.3|6057.3|0
1633004700000|2021-09-30 12:25:00|6075.3|6058.3|6075.3|6057.3|6075.3|6059.3|6074.3|6057.3|0
1633005000000|2021-09-30 12:30:00|6078.3|6058.3|6078.3|6064.3|6078.3|6067.3|6078.3|6057.3|1
1633005300000|2021-09-30 12:35:00|6077.3|6061.3|6078.3|6064.3|6078.3|6064.3|6077.3|6059.3|0
1633005900000|2021-09-30 12:45:00|6082.3|6066.3|6084.3|6068.3|6088.3|6068.3|6082.3|6066.3|4
1633006200000|2021-09-30 12:50:00|6088.3||6084.3||6088.3||6084.3||0
1633006500000|2021-09-30 12:55:00|6086.3|6066.3|6081.3|6065.3|6088.3|6067.3|6081.3|6064.3|0
1633006800000|2021-09-30 13:00:00|6080.3|6060.3|6075.3|6060.3|6080.3|6062.3|6074.3|6059.3|2
1633007100000|2021-09-30 13:05:00|6076.3|6059.3|6074.3|6062.3|6076.3|6062.3|6072.3|6059.3|0
1633007400000|2021-09-30 13:10:00|6076.3|6063.3|6078.3|6063.3|6081.3|6064.3|6074.3|6059.3|0
1633007700000|2021-09-30 13:15:00|6077.3|6064.3|6080.3|6065.3|6084.3|6065.3|6077.3|6064.3|0
1633008000000|2021-09-30 13:20:00|6082.3|6063.3|6082.3|6066.3|6083.3|6066.3|6081.3|6063.3|0
1633008300000|2021-09-30 13:25:00|6084.3|6065.3|6095.3|6078.3|6096.3|6078.3|6081.3|6065.3|9
1633008600000|2021-09-30 13:30:00|6096.3|6079.3|6121.3|6110.3|6127.3|6111.3|6094.3|6079.3|11
1633008900000|2021-09-30 13:35:00|6124.3|6111.3|6125.3|6105.3|6140.3|6125.3|6117.3|6104.3|39
1633009200000|2021-09-30 13:40:00|6126.3|6104.3|6136.3|6120.3|6140.3|6121.3|6125.3|6104.3|1
1633009500000|2021-09-30 13:45:00|6135.3|6122.3|6148.3|6134.3|6150.3|6138.3|6126.3|6111.3|10
1633009800000|2021-09-30 13:50:00|6149.3|6135.3|6156.3|6141.3|6159.3|6149.3|6149.3|6135.3|24
1633010100000|2021-09-30 13:55:00|6155.3|6142.3|6136.3|6117.3|6156.3|6142.3|6135.3|6113.3|2
1633010400000|2021-09-30 14:00:00|6135.3|6118.3|6135.3|6118.3|6142.3|6123.3|6131.3|6114.3|14
1633010700000|2021-09-30 14:05:00|6138.3|6117.3|6125.3|6111.3|6140.3|6126.3|6118.3|6106.3|8
1633011000000|2021-09-30 14:10:00|6130.3|6114.3|6129.3|6114.3|6130.3|6118.3|6127.3|6110.3|0
1633011300000|2021-09-30 14:15:00|6128.3|6111.3|6124.3|6107.3|6133.3|6117.3|6123.3|6107.3|1
1633011600000|2021-09-30 14:20:00|6123.3|6108.3|6108.3|6088.3|6126.3|6109.3|6100.3|6087.3|8
1633011900000|2021-09-30 14:25:00|6110.3|6093.3|6110.3|6095.3|6115.3|6098.3|6108.3|6089.3|4
1633012200000|2021-09-30 14:30:00|6111.3|6090.3|6108.3|6087.3|6111.3|6090.3|6101.3|6084.3|3
1633012500000|2021-09-30 14:35:00|6106.3|6088.3|6106.3|6087.3|6108.3|6093.3|6104.3|6086.3|2
1633012800000|2021-09-30 14:40:00|6105.3|6091.3|6106.3|6086.3|6106.3|6091.3|6092.3|6082.3|5
1633013100000|2021-09-30 14:45:00|6105.3|6095.3|6109.3|6096.3|6116.3|6096.3|6104.3|6086.3|2
1633013400000|2021-09-30 14:50:00|6113.3|6097.3|6102.3|6091.3|6113.3|6097.3|6100.3|6089.3|3
1633013700000|2021-09-30 14:55:00|6101.3|6083.3|6100.3|6085.3|6102.3|6085.3|6095.3|6079.3|1
1633014000000|2021-09-30 15:00:00|6099.3|6083.3|6107.3|6093.3|6107.3|6099.3|6096.3|6083.3|4
1633014300000|2021-09-30 15:05:00|6106.3|6094.3|6117.3|6102.3|6117.3|6102.3|6106.3|6093.3|6
1633014600000|2021-09-30 15:10:00|6116.3|6103.3|6117.3|6101.3|6117.3|6105.3|6116.3|6100.3|0
1633014900000|2021-09-30 15:15:00|6116.3|6102.3|6135.3|6117.3|6135.3|6117.3|6116.3|6102.3|3
1633015200000|2021-09-30 15:20:00|6134.3|6116.3|6137.3|6120.3|6140.3|6127.3|6131.3|6114.3|7
1633015500000|2021-09-30 15:25:00|6136.3|6119.3|6140.3|6121.3|6140.3|6123.3|6134.3|6116.3|1
1633015800000|2021-09-30 15:30:00|6139.3|6122.3|6129.3|6108.3|6140.3|6122.3|6122.3|6107.3|4
1633016100000|2021-09-30 15:35:00|6131.3|6109.3|6129.3|6103.3|6135.3|6112.3|6129.3|6101.3|0
1633016400000|2021-09-30 15:40:00|6130.3|6102.3|6123.3|6099.3|6130.3|6105.3|6109.3|6096.3|4
1633016700000|2021-09-30 15:45:00|6122.3|6100.3|6108.3|6084.3|6122.3|6100.3|6107.3|6084.3|0
1633017000000|2021-09-30 15:50:00|6107.3|6085.3|6101.3|6076.3|6109.3|6085.3|6098.3|6076.3|7
1633017300000|2021-09-30 15:55:00|6100.3|6077.3|6102.3|6081.3|6102.3|6085.3|6100.3|6077.3|0
1633017600000|2021-09-30 16:00:00|6101.3|6076.3|6102.3|6081.3|6102.3|6081.3|6101.3|6076.3|0
1633017900000|2021-09-30 16:05:00|6101.3|6076.3|6089.3|6066.3|6102.3|6081.3|6085.3|6066.3|18
1633018200000|2021-09-30 16:10:00|6090.3|6067.3|6084.3|6068.3|6096.3|6071.3|6082.3|6061.3|0
1633018500000|2021-09-30 16:15:00|6085.3|6074.3|6083.3|6063.3|6086.3|6074.3|6083.3|6061.3|10
1633018800000|2021-09-30 16:20:00|6085.3|6062.3|6086.3|6068.3|6086.3|6073.3|6083.3|6062.3|1
1633019100000|2021-09-30 16:25:00|6092.3|6069.3|6097.3|6077.3|6097.3|6081.3|6092.3|6069.3|2
1633019400000|2021-09-30 16:30:00|6096.3|6074.3|6091.3|6076.3|6096.3|6076.3|6088.3|6067.3|1
1633019700000|2021-09-30 16:35:00|6097.3|6069.3|6091.3|6073.3|6098.3|6085.3|6090.3|6069.3|2
1633020000000|2021-09-30 16:40:00|6090.3|6074.3|6091.3|6079.3|6091.3|6079.3|6090.3|6071.3|0
1633020300000|2021-09-30 16:45:00|6088.3|6080.3|6097.3|6082.3|6097.3|6082.3|6087.3|6071.3|5
1633020600000|2021-09-30 16:50:00|6102.3|6084.3|6103.3|6086.3|6103.3|6086.3|6102.3|6084.3|1
1633020900000|2021-09-30 16:55:00|6102.3|6090.3|6097.3|6086.3|6103.3|6090.3|6097.3|6086.3|2
1633021200000|2021-09-30 17:00:00|6098.3|6087.3|6110.3|6088.3|6119.3|6089.3|6097.3|6078.3|0
1633021500000|2021-09-30 17:05:00|6109.3|6099.3|6121.3|6098.3|6121.3|6101.3|6108.3|6094.3|2
1633021800000|2021-09-30 17:10:00|6120.3|6099.3|6130.3|6115.3|6140.3|6116.3|6120.3|6098.3|10
1633022100000|2021-09-30 17:15:00|6127.3|6121.3|6117.3|6099.3|6139.3|6121.3|6116.3|6099.3|26
1633022400000|2021-09-30 17:20:00||6100.3||6100.3||6100.3||6100.3|0
1633022700000|2021-09-30 17:25:00|6116.3|6099.3|6117.3|6099.3|6119.3|6100.3|6116.3|6099.3|0
1633023000000|2021-09-30 17:30:00|6116.3|6094.3|6105.3|6092.3|6116.3|6096.3|6102.3|6091.3|3
1633023300000|2021-09-30 17:35:00|6112.3|6091.3|6117.3|6097.3|6117.3|6100.3|6112.3|6091.3|0
1633023600000|2021-09-30 17:40:00|6110.3|6098.3|6117.3|6098.3|6117.3|6098.3|6110.3|6096.3|1
1633023900000|2021-09-30 17:45:00|6116.3|6097.3|6116.3|6096.3|6116.3|6105.3|6116.3|6096.3|0
1633024200000|2021-09-30 17:50:00|6115.3|6097.3|6117.3|6097.3|6117.3|6104.3|6114.3|6096.3|1
1633024500000|2021-09-30 17:55:00||6098.3||6100.3||6106.3||6098.3|1
1633024800000|2021-09-30 18:00:00|6120.3|6099.3|6120.3|6101.3|6120.3|6107.3|6120.3|6099.3|1
1633025100000|2021-09-30 18:05:00|6126.3|6113.3|6127.3|6111.3|6127.3|6113.3|6126.3|6109.3|1
1633025400000|2021-09-30 18:10:00|6126.8|6109.3|6127.3|6107.3|6127.3|6111.3|6126.8|6096.8|5
1633025700000|2021-09-30 18:15:00|6122.3|6108.3|6126.3|6108.3|6127.3|6111.3|6118.3|6106.3|1
1633026000000|2021-09-30 18:20:00|6125.3|6105.3|6122.3|6107.3|6125.3|6107.3|6122.3|6102.3|0
1633026300000|2021-09-30 18:25:00|6124.3|6110.3|6127.3|6110.3|6127.3|6110.3|6124.3|6110.3|0
1633026600000|2021-09-30 18:30:00|6126.3|6111.3|6126.3|6114.3|6126.3|6115.3|6126.3|6110.3|0
1633026900000|2021-09-30 18:35:00||6111.3||6111.3||6112.3||6110.3|1
1633027200000|2021-09-30 18:40:00||6112.3||6112.3||6112.3||6112.3|0
1633027500000|2021-09-30 18:45:00|6127.3|6117.3|6134.3|6121.3|6134.3|6121.3|6127.3|6116.3|3
1633027800000|2021-09-30 18:50:00|6138.3|6122.3|6126.3|6096.3|6138.3|6122.3|6125.3|6096.3|6
1633028100000|2021-09-30 18:55:00|6127.3|6111.3|6129.3|6109.3|6129.3|6112.3|6127.3|6109.3|0
1633096800000|2021-10-01 14:00:00|6077.1|6057.1|6108.6|6088.6|6108.6|6088.6|6077.1|6057.1|0
1633098300000|2021-10-01 14:25:00|6073.2|6053.2|6073.2|6053.2|6073.2|6053.2|6073.2|6053.2|0
1633098600000|2021-10-01 14:30:00|6076.1|6056.1|6076.1|6056.1|6076.1|6056.1|6076.1|6056.1|0
1633101000000|2021-10-01 15:10:00|6060.3|6040.3|6060.3|6040.3|6060.3|6040.3|6060.3|6040.3|0
1633310100000|2021-10-04 01:15:00|6108.8|6104.8|6036.8|6032.8|6109.8|6105.8|6034.8|6030.8|196
1633310400000|2021-10-04 01:20:00|6035.8|6031.8|6025.8|6021.8|6050.3|6046.3|6025.3|6021.3|109
1633310700000|2021-10-04 01:25:00|6026.3|6022.3|6031.3|6027.3|6032.3|6028.3|6019.8|6015.8|87
1633311000000|2021-10-04 01:30:00|6030.8|6026.8|6039.3|6035.3|6065.8|6061.8|6020.3|6016.3|667
1633311300000|2021-10-04 01:35:00|6039.8|6035.8|6012.8|6008.8|6039.8|6035.8|6002.3|5998.3|647
1633311600000|2021-10-04 01:40:00|6013.8|6009.8|6016.8|6012.8|6018.3|6014.3|5986.8|5982.8|495
1633311900000|2021-10-04 01:45:00|6017.3|6013.3|6006.3|6002.3|6031.8|6027.8|6006.3|6002.3|429
1633312200000|2021-10-04 01:50:00|6005.8|6001.8|5987.8|5983.8|6007.3|6003.3|5984.3|5980.3|293
1633312500000|2021-10-04 01:55:00|5987.3|5983.3|6003.8|5999.8|6016.3|6012.3|5981.8|5977.8|254
1633312800000|2021-10-04 02:00:00|6002.8|5998.8|5970.3|5966.3|6002.8|5998.8|5963.8|5959.8|434
1633313100000|2021-10-04 02:05:00|5970.8|5966.8|5937.8|5933.8|5970.8|5966.8|5935.8|5931.8|334
1633313400000|2021-10-04 02:10:00|5937.3|5933.3|5973.3|5969.3|5977.8|5973.8|5934.3|5930.3|307
1633313700000|2021-10-04 02:15:00|5972.8|5968.8|6016.8|6012.8|6018.8|6014.8|5969.8|5965.8|323
1633314000000|2021-10-04 02:20:00|6016.3|6012.3|5958.8|5954.8|6017.3|6013.3|5957.3|5953.3|353
1633314300000|2021-10-04 02:25:00|5958.3|5954.3|5964.3|5960.3|5971.3|5967.3|5950.8|5946.8|165
1633314600000|2021-10-04 02:30:00|5964.8|5960.8|5970.8|5966.8|5980.8|5976.8|5953.8|5949.8|214
1633314900000|2021-10-04 02:35:00|5970.3|5966.3|6008.3|6004.3|6009.3|6005.3|5967.8|5963.8|153
1633315200000|2021-10-04 02:40:00|6007.8|6003.8|6006.3|6002.3|6016.8|6012.8|6000.8|5996.8|179
1633315500000|2021-10-04 02:45:00|6005.8|6001.8|6020.3|6016.3|6020.8|6016.8|6001.3|5997.3|248
1633315800000|2021-10-04 02:50:00|6020.8|6016.8|6023.8|6019.8|6045.3|6041.3|6020.8|6016.8|252
1633316100000|2021-10-04 02:55:00|6024.3|6020.3|6024.8|6020.8|6026.3|6022.3|6008.8|6004.8|95
1633316400000|2021-10-04 03:00:00|6025.3|6021.3|6008.8|6004.8|6032.3|6028.3|6007.8|6003.8|146
1633316700000|2021-10-04 03:05:00|6010.3|6006.3|6025.8|6021.8|6028.8|6024.8|6009.3|6005.3|156
1633317000000|2021-10-04 03:10:00|6026.3|6022.3|5994.8|5990.8|6030.3|6026.3|5990.8|5986.8|208
1633317300000|2021-10-04 03:15:00|5994.3|5990.3|5999.3|5995.3|6004.3|6000.3|5991.8|5987.8|69
1633317600000|2021-10-04 03:20:00|6001.3|5997.3|5997.3|5993.3|6001.3|5997.3|5993.8|5989.8|70
1633317900000|2021-10-04 03:25:00|5996.8|5992.8|5990.3|5986.3|6002.3|5998.3|5988.8|5984.8|70
1633318200000|2021-10-04 03:30:00|5990.8|5986.8|5987.8|5983.8|5992.3|5988.3|5982.8|5978.8|39
1633318500000|2021-10-04 03:35:00|5988.3|5984.3|5981.3|5977.3|5993.8|5989.8|5976.8|5972.8|81
1633318800000|2021-10-04 03:40:00|5981.8|5977.8|5985.8|5981.8|5988.8|5984.8|5980.3|5976.3|35
1633319100000|2021-10-04 03:45:00|5985.3|5981.3|5982.3|5978.3|5989.8|5985.8|5981.3|5977.3|52
1633319400000|2021-10-04 03:50:00|5981.8|5977.8|5987.8|5983.8|5987.8|5983.8|5978.8|5974.8|38
1633319700000|2021-10-04 03:55:00|5987.3|5983.3|5982.8|5978.8|5990.8|5986.8|5977.8|5973.8|40
1633320000000|2021-10-04 04:00:00|5990.8|5970.8|5990.8|5970.8|5990.8|5970.8|5990.8|5970.8|0
1633323600000|2021-10-04 05:00:00|5992.3|5988.3|6005.8|6001.8|6018.3|6014.3|5990.8|5986.8|145
1633323900000|2021-10-04 05:05:00|6006.3|6002.3|6019.3|6015.3|6019.8|6015.8|5997.3|5993.3|134
1633324200000|2021-10-04 05:10:00|6019.8|6015.8|6020.8|6016.8|6026.3|6022.3|6006.8|6002.8|137
1633324500000|2021-10-04 05:15:00|6021.3|6017.3|6017.8|6013.8|6028.3|6024.3|6010.8|6006.8|159
1633324800000|2021-10-04 05:20:00|6017.3|6013.3|6009.3|6005.3|6021.3|6017.3|6008.3|6004.3|250
1633325100000|2021-10-04 05:25:00|6008.8|6004.8|6018.8|6014.8|6019.8|6015.8|6008.3|6004.3|153
1633325400000|2021-10-04 05:30:00|6019.3|6015.3|6005.3|6001.3|6021.3|6017.3|6005.3|6001.3|96
1633325700000|2021-10-04 05:35:00|6004.8|6000.8|6000.3|5996.3|6012.3|6008.3|5998.3|5994.3|41
1633326000000|2021-10-04 05:40:00|5999.8|5995.8|5980.3|5976.3|6001.3|5997.3|5980.3|5976.3|47
1633326300000|2021-10-04 05:45:00|5982.3|5978.3|5987.3|5983.3|5989.3|5985.3|5981.3|5977.3|88
1633326600000|2021-10-04 05:50:00|5986.8|5982.8|5997.8|5993.8|6007.3|6003.3|5986.3|5982.3|127
1633326900000|2021-10-04 05:55:00|5997.3|5993.3|5988.3|5984.3|6004.3|6000.3|5984.3|5980.3|70
1633327200000|2021-10-04 06:00:00|5988.8|5984.8|5990.3|5986.3|5993.8|5989.8|5980.8|5976.8|56
1633327500000|2021-10-04 06:05:00|5990.8|5986.8|5986.3|5982.3|5991.3|5987.3|5980.3|5976.3|53
1633327800000|2021-10-04 06:10:00|5985.8|5981.8|5979.3|5975.3|5987.8|5983.8|5976.3|5972.3|42
1633328100000|2021-10-04 06:15:00|5978.8|5974.8|5964.8|5960.8|5979.3|5975.3|5954.3|5950.3|158
1633328400000|2021-10-04 06:20:00|5964.3|5960.3|5967.8|5963.8|5968.8|5964.8|5958.8|5954.8|103
1633328700000|2021-10-04 06:25:00|5968.3|5964.3|5975.3|5971.3|5976.8|5972.8|5965.3|5961.3|86
1633329000000|2021-10-04 06:30:00|5974.8|5970.8|5977.3|5973.3|5989.8|5985.8|5973.3|5969.3|188
1633329300000|2021-10-04 06:35:00|5977.8|5973.8|5981.3|5977.3|5985.3|5981.3|5975.8|5971.8|59
1633329600000|2021-10-04 06:40:00|5981.8|5977.8|5975.3|5971.3|5984.3|5980.3|5972.3|5968.3|206
1633329900000|2021-10-04 06:45:00|5974.8|5970.8|5968.3|5964.3|5975.8|5971.8|5968.3|5964.3|74
1633330200000|2021-10-04 06:50:00|5968.8|5964.8|5980.8|5976.8|5986.8|5982.8|5968.3|5964.3|58
1633330500000|2021-10-04 06:55:00|5980.3|5976.3|5979.8|5975.8|5984.3|5980.3|5975.3|5971.3|97
1633330800000|2021-10-04 07:00:00|5980.8|5976.8|5973.3|5969.3|5980.8|5976.8|5966.3|5962.3|51
1633331100000|2021-10-04 07:05:00|5972.8|5968.8|5977.8|5973.8|5979.8|5975.8|5970.3|5966.3|161
1633331400000|2021-10-04 07:10:00|5977.3|5973.3|5977.3|5973.3|5980.3|5976.3|5969.3|5965.3|80
1633331700000|2021-10-04 07:15:00|5978.3|5974.3|5967.3|5963.3|5979.8|5975.8|5966.3|5962.3|101
1633332000000|2021-10-04 07:20:00|5966.8|5962.8|5965.3|5961.3|5973.3|5969.3|5964.8|5960.8|93
1633332300000|2021-10-04 07:25:00|5965.8|5961.8|5961.3|5957.3|5971.3|5967.3|5956.8|5952.8|32
1633332600000|2021-10-04 07:30:00|5960.8|5956.8|5956.3|5952.3|5965.3|5961.3|5953.8|5949.8|227
1633332900000|2021-10-04 07:35:00|5955.8|5951.8|5955.3|5951.3|5966.3|5962.3|5954.3|5950.3|139
1633333200000|2021-10-04 07:40:00|5955.8|5951.8|5961.3|5957.3|5962.3|5958.3|5953.3|5949.3|113
1633333500000|2021-10-04 07:45:00|5961.8|5957.8|5965.3|5961.3|5969.3|5965.3|5958.3|5954.3|225
1633333800000|2021-10-04 07:50:00|5965.8|5961.8|5971.3|5967.3|5971.8|5967.8|5962.8|5958.8|256
1633334100000|2021-10-04 07:55:00|5970.8|5966.8|5953.3|5949.3|5972.8|5968.8|5952.3|5948.3|791
1633334400000|2021-10-04 08:00:00|5954.3|5950.3|5973.3|5969.3|5978.3|5974.3|5954.3|5950.3|193
1633334700000|2021-10-04 08:05:00|5973.8|5969.8|5968.3|5964.3|5973.8|5969.8|5960.3|5956.3|188
1633335000000|2021-10-04 08:10:00|5968.8|5964.8|5965.8|5961.8|5970.3|5966.3|5962.8|5958.8|482
1633335300000|2021-10-04 08:15:00|5966.3|5962.3|5956.3|5952.3|5967.3|5963.3|5955.8|5951.8|238
1633335600000|2021-10-04 08:20:00|5955.8|5951.8|5956.3|5952.3|5960.3|5956.3|5955.3|5951.3|66
1633335900000|2021-10-04 08:25:00|5955.8|5951.8|5953.3|5949.3|5958.3|5954.3|5949.8|5945.8|80
1633336200000|2021-10-04 08:30:00|5961.3|5941.3|5961.3|5941.3|5961.3|5941.3|5961.3|5941.3|5
1633338900000|2021-10-04 09:15:00|5977.3|5956.3|5970.3|5958.3|5985.3|5964.3|5962.3|5951.3|49
1633339200000|2021-10-04 09:20:00|5968.3|5957.3|5981.3|5960.3|5982.3|5964.3|5966.3|5955.3|3
1633339500000|2021-10-04 09:25:00|5980.3|5958.3|5980.3|5964.3|5980.3|5966.3|5972.3|5957.3|1
1633339800000|2021-10-04 09:30:00|5979.3|5962.3|5978.3|5966.3|5985.3|5969.3|5977.3|5960.3|2
1633340100000|2021-10-04 09:35:00|5983.3|5967.3|5984.3|5967.3|5984.3|5967.3|5977.3|5966.3|0
1633340400000|2021-10-04 09:40:00|5981.3|5966.3|5985.3|5969.3|5985.3|5972.3|5980.3|5966.3|1
1633340700000|2021-10-04 09:45:00|5989.3|5967.3|5987.3|5969.3|5989.3|5970.3|5986.3|5967.3|6
1633341000000|2021-10-04 09:50:00|5990.3|5970.3|5987.3|5968.3|5990.3|5977.3|5986.3|5968.3|0
1633341300000|2021-10-04 09:55:00|5986.3|5969.3|5987.3|5971.3|5987.3|5974.3|5985.3|5968.3|1
1633341600000|2021-10-04 10:00:00|5986.3|5970.3|5987.3|5971.3|5987.3|5971.3|5986.3|5970.3|0
1633341900000|2021-10-04 10:05:00|5982.3|5972.3|5987.3|5972.3|5987.3|5974.3|5982.3|5968.3|1
1633342200000|2021-10-04 10:10:00|5982.3|5973.3|5987.3|5975.3|5987.3|5976.3|5982.3|5972.3|1
1633342500000|2021-10-04 10:15:00||5976.3||5972.3||5977.3||5972.3|0
1633342800000|2021-10-04 10:20:00|5986.3|5971.3|5987.3|5972.3|5987.3|5973.3|5986.3|5969.3|0
1633343100000|2021-10-04 10:25:00|5986.3|5970.3|5987.3|5972.3|5987.3|5973.3|5986.3|5970.3|0
1633343400000|2021-10-04 10:30:00||5973.3||5972.3||5975.3||5972.3|0
1633343700000|2021-10-04 10:35:00|5989.3|5973.3|5989.3|5974.3|5989.3|5976.3|5988.3|5973.3|0
1633344000000|2021-10-04 10:40:00|5988.3|5973.3|5980.3|5971.3|5989.3|5973.3|5980.3|5969.3|3
1633344300000|2021-10-04 10:45:00|5984.3|5969.3|5982.3|5974.3|5984.3|5975.3|5976.3|5965.3|13
1633344600000|2021-10-04 10:50:00|5985.3|5971.3|5990.3|5975.3|5990.3|5977.3|5983.3|5971.3|2
1633344900000|2021-10-04 10:55:00|6001.3|5976.3|5993.3|5980.3|6001.3|5980.3|5993.3|5976.3|1
1633345200000|2021-10-04 11:00:00|5992.3|5981.3|5992.3|5976.3|5995.3|5985.3|5992.3|5975.3|2
1633345500000|2021-10-04 11:05:00|5991.3|5975.3|5992.3|5975.3|5992.3|5978.3|5990.3|5975.3|0
1633345800000|2021-10-04 11:10:00|5991.3|5976.3|5986.3|5968.3|5992.3|5976.3|5986.3|5968.3|1
1633346100000|2021-10-04 11:15:00|5985.3|5969.3|5981.3|5968.3|5986.3|5969.3|5981.3|5963.3|1
1633346400000|2021-10-04 11:20:00|5982.3|5969.3|5981.3|5968.3|5982.3|5969.3|5980.3|5968.3|0
1633346700000|2021-10-04 11:25:00|5980.3|5966.3|5980.3|5968.3|5981.3|5968.3|5980.3|5964.3|0
1633347000000|2021-10-04 11:30:00|5981.3|5969.3|5980.3|5966.3|5981.3|5969.3|5980.3|5965.3|1
1633347300000|2021-10-04 11:35:00|5981.3|5964.3|5981.3|5969.3|5981.3|5970.3|5980.3|5964.3|1
1633347600000|2021-10-04 11:40:00|5980.3|5967.3|5981.3|5968.3|5981.3|5970.3|5980.3|5966.3|0
1633347900000|2021-10-04 11:45:00|5980.3|5967.3|5980.3|5965.3|5981.3|5969.3|5980.3|5965.3|0
1633348200000|2021-10-04 11:50:00||5964.3||5962.3||5967.3||5955.3|6
1633348500000|2021-10-04 11:55:00||5957.3||5964.3||5964.3||5956.3|3
1633348800000|2021-10-04 12:00:00|5981.3|5966.3|5977.3|5964.3|5981.3|5967.3|5977.3|5963.3|0
1633349100000|2021-10-04 12:05:00|5981.3|5965.3|5981.3|5969.3|5981.3|5970.3|5980.3|5965.3|0
1633349400000|2021-10-04 12:10:00|5980.3||5980.3||5982.3||5980.3||2
1633349700000|2021-10-04 12:15:00|5982.3|5970.3|5982.3|5967.3|5982.3|5971.3|5982.3|5966.3|0
1633350000000|2021-10-04 12:20:00|5980.3|5965.3|5982.3|5968.3|5982.3|5969.3|5979.3|5965.3|0
1633350300000|2021-10-04 12:25:00|5981.3|5969.3|5982.3|5971.3|5982.3|5971.3|5980.3|5968.3|1
1633350600000|2021-10-04 12:30:00|5981.3|5970.3|5980.3|5969.3|5982.3|5970.3|5980.3|5968.3|3
1633350900000|2021-10-04 12:35:00|5981.3|5970.3|5981.3|5970.3|5981.3|5971.3|5980.3|5968.3|0
1633351200000|2021-10-04 12:40:00|5982.3|5971.3|5984.3|5973.3|5985.3|5974.3|5981.3|5970.3|2
1633351500000|2021-10-04 12:45:00|5985.3|5974.3|5994.3|5977.3|5995.3|5979.3|5984.3|5974.3|6
1633351800000|2021-10-04 12:50:00|5991.3|5978.3|5995.3|5980.3|5995.3|5980.3|5991.3|5978.3|0
1633352100000|2021-10-04 12:55:00|5994.3|5978.3|5993.3|5974.3|5995.3|5980.3|5992.3|5974.3|0
1633352400000|2021-10-04 13:00:00|5992.3|5975.3|5992.3|5976.3|5995.3|5977.3|5991.3|5973.3|0
1633352700000|2021-10-04 13:05:00|5991.3|5974.3|5988.3|5971.3|5991.3|5975.3|5988.3|5970.3|0
1633353000000|2021-10-04 13:10:00|5987.3|5967.3|5985.3|5969.3|5988.3|5970.3|5984.3|5967.3|0
1633353300000|2021-10-04 13:15:00|5986.3|5967.3|5985.3|5969.3|5986.3|5970.3|5982.3|5967.3|0
1633353600000|2021-10-04 13:20:00|5986.3|5970.3|5976.3|5960.3|5986.3|5970.3|5973.3|5960.3|5
1633353900000|2021-10-04 13:25:00|5980.3|5955.3|5979.3|5959.3|5980.3|5960.3|5977.3|5955.3|0
1633354200000|2021-10-04 13:30:00|5978.3|5957.3|5947.3|5924.3|5979.3|5958.3|5937.3|5921.3|5
1633354500000|2021-10-04 13:35:00|5946.3|5918.3|5956.3|5933.3|5957.3|5935.3|5927.3|5917.3|14
1633354800000|2021-10-04 13:40:00|5955.3|5932.3|5934.3|5922.3|5956.3|5933.3|5933.3|5921.3|6
1633355100000|2021-10-04 13:45:00|5933.3|5921.3|5935.3|5926.3|5940.3|5927.3|5928.3|5916.3|17
1633355400000|2021-10-04 13:50:00|5932.3|5920.3|5934.3|5922.3|5941.3|5924.3|5927.3|5916.3|59
1633355700000|2021-10-04 13:55:00|5929.3|5921.3|5938.3|5925.3|5942.3|5931.3|5929.3|5921.3|17
1633356000000|2021-10-04 14:00:00|5937.3|5924.3|5924.3|5911.3|5942.3|5927.3|5919.3|5908.3|24
1633356300000|2021-10-04 14:05:00|5923.3|5912.3|5934.3|5917.3|5940.3|5928.3|5919.3|5911.3|12
1633356600000|2021-10-04 14:10:00|5926.3|5918.3|5930.3|5916.3|5935.3|5918.3|5924.3|5912.3|5
1633356900000|2021-10-04 14:15:00|5929.3|5917.3|5922.3|5904.3|5930.3|5917.3|5918.3|5903.3|5
1633357200000|2021-10-04 14:20:00|5917.3|5905.3|5912.3|5897.3|5923.3|5907.3|5911.3|5897.3|2
1633357500000|2021-10-04 14:25:00|5913.3|5898.3|5902.3|5889.3|5913.3|5898.3|5900.3|5888.3|14
1633357800000|2021-10-04 14:30:00|5901.3|5888.3|5893.3|5879.3|5904.3|5890.3|5892.3|5879.3|38
1633358100000|2021-10-04 14:35:00|5889.3|5880.3|5893.3|5877.3|5894.3|5880.3|5882.3|5870.3|29
1633358400000|2021-10-04 14:40:00|5895.3|5878.3|5901.3|5884.3|5906.3|5885.3|5892.3|5873.3|1
1633358700000|2021-10-04 14:45:00|5900.3|5880.3|5899.3|5881.3|5904.3|5889.3|5895.3|5876.3|3
1633359000000|2021-10-04 14:50:00|5898.3|5882.3|5886.3|5868.3|5901.3|5891.3|5884.3|5868.3|4
1633359300000|2021-10-04 14:55:00|5885.3|5869.3|5884.3|5871.3|5888.3|5872.3|5883.3|5868.3|2
1633359600000|2021-10-04 15:00:00|5890.3|5869.3|5888.3|5864.3|5897.3|5870.3|5874.3|5864.3|7
1633359900000|2021-10-04 15:05:00|5890.3|5863.3|5887.3|5867.3|5891.3|5867.3|5887.3|5857.3|5
1633360200000|2021-10-04 15:10:00|5892.3|5869.3|5882.3|5867.3|5897.3|5876.3|5881.3|5861.3|2
1633360500000|2021-10-04 15:15:00|5881.3|5866.3|5889.3|5871.3|5891.3|5876.3|5881.3|5860.3|2
1633360800000|2021-10-04 15:20:00|5888.3|5863.3|5878.3|5861.3|5888.3|5875.3|5878.3|5860.3|1
1633361100000|2021-10-04 15:25:00|5879.3|5862.3|5883.3|5868.3|5885.3|5869.3|5874.3|5860.3|5
1633361400000|2021-10-04 15:30:00|5882.3|5867.3|5881.3|5866.3|5884.3|5873.3|5876.3|5862.3|12
1633361700000|2021-10-04 15:35:00|5880.3|5874.3|5872.3|5850.3|5884.3|5874.3|5868.3|5849.3|6
1633362000000|2021-10-04 15:40:00|5871.3|5851.3|5877.3|5858.3|5882.3|5867.3|5869.3|5851.3|9
1633362300000|2021-10-04 15:45:00|5875.3|5856.3|5874.3|5856.3|5879.3|5867.3|5873.3|5854.3|2
1633362600000|2021-10-04 15:50:00|5878.3|5857.3|5882.3|5869.3|5885.3|5869.3|5870.3|5854.3|5
1633362900000|2021-10-04 15:55:00|5886.3|5868.3|5889.3|5876.3|5892.3|5877.3|5881.3|5864.3|4
1633363200000|2021-10-04 16:00:00|5891.3|5875.3|5891.3|5875.3|5892.3|5876.3|5887.3|5875.3|3
1633363500000|2021-10-04 16:05:00|5892.3|5876.3|5892.3|5880.3|5892.3|5880.3|5885.3|5875.3|1
1633363800000|2021-10-04 16:10:00||5879.3||5879.3||5885.3||5877.3|36
1633364100000|2021-10-04 16:15:00|5891.3|5880.3|5892.3|5881.3|5892.3|5884.3|5891.3|5879.3|19
1633364400000|2021-10-04 16:20:00|5891.3|5880.3|5886.3|5870.3|5891.3|5881.3|5886.3|5868.3|5
1633364700000|2021-10-04 16:25:00|5880.3|5871.3|5879.3|5867.3|5880.3|5873.3|5879.3|5862.3|22
1633365000000|2021-10-04 16:30:00|5880.3|5869.3|5880.3|5869.3|5880.3|5872.3|5879.3|5860.3|2
1633365300000|2021-10-04 16:35:00|5879.3|5864.3|5875.3|5859.3|5880.3|5868.3|5870.3|5859.3|21
1633365600000|2021-10-04 16:40:00|5874.3|5857.3|5875.3|5864.3|5875.3|5864.3|5864.3|5854.3|22
1633365900000|2021-10-04 16:45:00|5874.3|5857.3|5885.3|5874.3|5885.3|5874.3|5874.3|5853.3|40
1633366200000|2021-10-04 16:50:00|5884.3|5870.3|5889.3|5874.3|5889.3|5874.3|5873.3|5858.3|21
1633366500000|2021-10-04 16:55:00|5888.3|5875.3|5886.3|5870.3|5889.3|5876.3|5884.3|5866.3|2
1633366800000|2021-10-04 17:00:00|5885.3|5867.3|5879.3|5864.3|5885.3|5867.3|5879.3|5864.3|3
1633367100000|2021-10-04 17:05:00|5878.3|5858.3|5887.3|5871.3|5887.3|5878.3|5878.3|5858.3|5
1633367400000|2021-10-04 17:10:00|5890.3|5870.3|5896.3|5878.3|5896.3|5884.3|5890.3|5870.3|17
1633367700000|2021-10-04 17:15:00|5895.3|5876.3|5893.3|5877.3|5896.3|5877.3|5893.3|5876.3|0
1633368000000|2021-10-04 17:20:00|5892.3|5874.3|5896.3|5880.3|5896.3|5880.3|5892.3|5870.3|0
1633368300000|2021-10-04 17:25:00||5879.3||5879.3||5881.3||5879.3|0
1633368600000|2021-10-04 17:30:00|5895.3|5880.3|5895.3|5883.3|5895.3|5883.3|5895.3|5877.3|3
1633368900000|2021-10-04 17:35:00|5899.3|5884.3|5906.3|5893.3|5907.3|5898.3|5897.3|5883.3|10
1633369200000|2021-10-04 17:40:00|5907.3|5891.3|5901.3|5890.3|5907.3|5891.3|5899.3|5889.3|3
1633369500000|2021-10-04 17:45:00|5902.3|5887.3|5900.3|5887.3|5905.3|5887.3|5899.3|5883.3|6
1633369800000|2021-10-04 17:50:00|5899.3|5888.3|5904.3|5889.3|5905.3|5892.3|5899.3|5888.3|0
1633370100000|2021-10-04 17:55:00|5903.3||5904.3||5904.3||5903.3||0
1633370400000|2021-10-04 18:00:00|5907.3|5890.3|5907.3|5892.3|5907.3|5894.3|5904.3|5889.3|1
1633370700000|2021-10-04 18:05:00|5906.3|5890.3|5915.3|5898.3|5918.3|5898.3|5906.3|5890.3|1
1633371000000|2021-10-04 18:10:00|5914.3|5897.3|5912.3|5893.3|5916.3|5898.3|5907.3|5893.3|7
1633371300000|2021-10-04 18:15:00|5916.3|5894.3|5916.3|5895.3|5916.3|5903.3|5914.3|5894.3|1
1633371600000|2021-10-04 18:20:00|5915.3|5896.3|5921.3|5908.3|5922.3|5913.3|5915.3|5896.3|4
1633371900000|2021-10-04 18:25:00|5920.3|5904.3|5913.3|5899.3|5920.3|5908.3|5912.3|5899.3|5
1633372200000|2021-10-04 18:30:00|5912.3|5900.3|5919.3|5899.3|5920.3|5900.3|5911.3|5895.3|1
1633372500000|2021-10-04 18:35:00|5918.3|5897.3|5915.3|5895.3|5918.3|5897.3|5914.3|5895.3|0
1633372800000|2021-10-04 18:40:00|5917.3|5896.3|5923.3|5911.3|5924.3|5911.3|5916.3|5895.3|2
1633373100000|2021-10-04 18:45:00|5924.3|5908.3|5924.3|5914.3|5924.3|5914.3|5921.3|5908.3|3
1633373400000|2021-10-04 18:50:00|5925.3|5915.3|5926.3|5914.3|5926.3|5917.3|5925.3|5914.3|6
1633373700000|2021-10-04 18:55:00|5925.3|5916.8|5929.8|5909.8|5929.8|5916.8|5922.8|5909.8|1
1633396500000|2021-10-05 01:15:00|5867.3|5863.3|5849.8|5845.8|5871.8|5867.8|5844.3|5840.3|145
1633396800000|2021-10-05 01:20:00|5848.3|5844.3|5836.3|5832.3|5852.8|5848.8|5826.8|5822.8|146
1633397100000|2021-10-05 01:25:00|5836.8|5832.8|5844.8|5840.8|5852.3|5848.3|5833.3|5829.3|129
1633397400000|2021-10-05 01:30:00|5844.3|5840.3|5877.8|5873.8|5877.8|5873.8|5828.3|5824.3|963
1633397700000|2021-10-05 01:35:00|5876.8|5872.8|5855.3|5851.3|5884.8|5880.8|5841.8|5837.8|539
1633398000000|2021-10-05 01:40:00|5854.8|5850.8|5881.8|5877.8|5894.8|5890.8|5846.8|5842.8|440
1633398300000|2021-10-05 01:45:00|5883.3|5879.3|5908.3|5904.3|5908.3|5904.3|5879.8|5875.8|381
1633398600000|2021-10-05 01:50:00|5908.8|5904.8|5897.3|5893.3|5918.3|5914.3|5885.8|5881.8|312
1633398900000|2021-10-05 01:55:00|5896.8|5892.8|5870.8|5866.8|5903.8|5899.8|5852.8|5848.8|227
1633399200000|2021-10-05 02:00:00|5871.3|5867.3|5892.3|5888.3|5897.3|5893.3|5864.8|5860.8|428
1633399500000|2021-10-05 02:05:00|5892.8|5888.8|5883.8|5879.8|5909.3|5905.3|5874.8|5870.8|205
1633399800000|2021-10-05 02:10:00|5883.3|5879.3|5897.3|5893.3|5904.3|5900.3|5877.8|5873.8|141
1633400100000|2021-10-05 02:15:00|5896.8|5892.8|5895.8|5891.8|5906.3|5902.3|5882.8|5878.8|179
1633400400000|2021-10-05 02:20:00|5895.3|5891.3|5888.3|5884.3|5909.3|5905.3|5878.8|5874.8|187
1633400700000|2021-10-05 02:25:00|5890.3|5886.3|5921.8|5917.8|5928.3|5924.3|5887.8|5883.8|191
1633401000000|2021-10-05 02:30:00|5921.3|5917.3|5910.3|5906.3|5933.3|5929.3|5910.3|5906.3|190
1633401300000|2021-10-05 02:35:00|5910.8|5906.8|5947.9|5943.9|5949.4|5945.4|5910.3|5906.3|158
1633401600000|2021-10-05 02:40:00|5948.4|5944.4|5933.4|5929.4|5956.4|5952.4|5927.9|5923.9|144
1633401900000|2021-10-05 02:45:00|5932.9|5928.9|5957.9|5953.9|5961.9|5957.9|5932.9|5928.9|201
1633402200000|2021-10-05 02:50:00|5958.4|5954.4|5952.9|5948.9|5964.9|5960.9|5949.4|5945.4|155
1633402500000|2021-10-05 02:55:00|5952.4|5948.4|5950.9|5946.9|5957.4|5953.4|5936.4|5932.4|91
1633402800000|2021-10-05 03:00:00|5951.4|5947.4|5959.4|5955.4|5967.9|5963.9|5947.4|5943.4|132
1633403100000|2021-10-05 03:05:00|5959.9|5955.9|5956.9|5952.9|5970.9|5966.9|5956.4|5952.4|98
1633403400000|2021-10-05 03:10:00|5957.4|5953.4|5976.4|5972.4|5976.9|5972.9|5956.4|5952.4|124
1633403700000|2021-10-05 03:15:00|5976.9|5972.9|5963.4|5959.4|5977.9|5973.9|5958.9|5954.9|65
1633404000000|2021-10-05 03:20:00|5962.9|5958.9|5967.4|5963.4|5967.9|5963.9|5955.4|5951.4|72
1633404300000|2021-10-05 03:25:00|5966.9|5962.9|5955.9|5951.9|5967.4|5963.4|5953.4|5949.4|74
1633404600000|2021-10-05 03:30:00|5956.4|5952.4|5939.4|5935.4|5956.9|5952.9|5938.9|5934.9|92
1633404900000|2021-10-05 03:35:00|5938.9|5934.9|5962.4|5958.4|5965.9|5961.9|5938.4|5934.4|102
1633405200000|2021-10-05 03:40:00|5961.9|5957.9|5963.9|5959.9|5966.4|5962.4|5950.9|5946.9|289
1633405500000|2021-10-05 03:45:00|5963.4|5959.4|5973.4|5969.4|5974.4|5970.4|5960.9|5956.9|277
1633405800000|2021-10-05 03:50:00|5972.9|5968.9|5970.9|5966.9|5973.9|5969.9|5964.4|5960.4|79
1633406100000|2021-10-05 03:55:00|5970.4|5966.4|5966.4|5962.4|5971.4|5967.4|5966.4|5962.4|28
1633406400000|2021-10-05 04:00:00|5974.4|5954.4|5974.4|5954.4|5974.4|5954.4|5974.4|5954.4|0
1633410000000|2021-10-05 05:00:00|5965.4|5961.4|5963.4|5959.4|5967.4|5963.4|5960.9|5956.9|287
1633410300000|2021-10-05 05:05:00|5962.9|5958.9|5959.9|5955.9|5964.4|5960.4|5957.4|5953.4|107
1633410600000|2021-10-05 05:10:00|5959.4|5955.4|5959.4|5955.4|5964.4|5960.4|5953.9|5949.9|82
1633410900000|2021-10-05 05:15:00|5959.9|5955.9|5955.4|5951.4|5965.4|5961.4|5951.9|5947.9|118
1633411200000|2021-10-05 05:20:00|5955.9|5951.9|5959.4|5955.4|5962.4|5958.4|5953.4|5949.4|104
1633411500000|2021-10-05 05:25:00|5959.9|5955.9|5968.4|5964.4|5973.4|5969.4|5956.9|5952.9|120
1633411800000|2021-10-05 05:30:00|5968.9|5964.9|5948.4|5944.4|5971.9|5967.9|5947.4|5943.4|114
1633412100000|2021-10-05 05:35:00|5947.9|5943.9|5950.4|5946.4|5954.4|5950.4|5946.4|5942.4|80
1633412400000|2021-10-05 05:40:00|5949.9|5945.9|5941.4|5937.4|5949.9|5945.9|5936.4|5932.4|87
1633412700000|2021-10-05 05:45:00|5940.9|5936.9|5945.4|5941.4|5953.9|5949.9|5940.4|5936.4|122
1633413000000|2021-10-05 05:50:00|5944.9|5940.9|5942.4|5938.4|5947.9|5943.9|5941.4|5937.4|75
1633413300000|2021-10-05 05:55:00|5941.9|5937.9|5941.4|5937.4|5944.4|5940.4|5937.9|5933.9|65
1633413600000|2021-10-05 06:00:00|5942.4|5938.4|5946.4|5942.4|5950.4|5946.4|5940.9|5936.9|96
1633413900000|2021-10-05 06:05:00|5946.9|5942.9|5938.4|5934.4|5946.9|5942.9|5937.9|5933.9|70
1633414200000|2021-10-05 06:10:00|5937.9|5933.9|5935.9|5931.9|5943.4|5939.4|5933.4|5929.4|92
1633414500000|2021-10-05 06:15:00|5934.9|5930.9|5936.4|5932.4|5938.4|5934.4|5929.9|5925.9|101
1633414800000|2021-10-05 06:20:00|5935.9|5931.9|5939.4|5935.4|5943.4|5939.4|5934.4|5930.4|75
1633415100000|2021-10-05 06:25:00|5939.9|5935.9|5944.4|5940.4|5947.9|5943.9|5938.9|5934.9|109
1633415400000|2021-10-05 06:30:00|5943.9|5939.9|5938.9|5934.9|5944.4|5940.4|5936.9|5932.9|73
1633415700000|2021-10-05 06:35:00|5939.4|5935.4|5941.4|5937.4|5941.9|5937.9|5938.4|5934.4|73
1633416000000|2021-10-05 06:40:00|5941.9|5937.9|5952.4|5948.4|5953.9|5949.9|5939.4|5935.4|161
1633416300000|2021-10-05 06:45:00|5952.9|5948.9|5950.4|5946.4|5956.9|5952.9|5945.9|5941.9|102
1633416600000|2021-10-05 06:50:00|5950.9|5946.9|5956.9|5952.9|5956.9|5952.9|5948.4|5944.4|85
1633416900000|2021-10-05 06:55:00|5956.4|5952.4|5951.4|5947.4|5958.4|5954.4|5949.4|5945.4|86
1633417200000|2021-10-05 07:00:00|5950.9|5946.9|5966.4|5962.4|5968.4|5964.4|5946.4|5942.4|128
1633417500000|2021-10-05 07:05:00|5965.9|5961.9|5970.9|5966.9|5973.9|5969.9|5961.9|5957.9|96
1633417800000|2021-10-05 07:10:00|5971.4|5967.4|5973.4|5969.4|5978.4|5974.4|5967.4|5963.4|100
1633418100000|2021-10-05 07:15:00|5972.9|5968.9|5968.4|5964.4|5979.9|5975.9|5968.4|5964.4|96
1633418400000|2021-10-05 07:20:00|5968.9|5964.9|5971.4|5967.4|5978.4|5974.4|5967.9|5963.9|120
1633418700000|2021-10-05 07:25:00|5970.9|5966.9|5973.4|5969.4|5974.9|5970.9|5968.4|5964.4|112
1633419000000|2021-10-05 07:30:00|5973.9|5969.9|5968.4|5964.4|5973.9|5969.9|5963.9|5959.9|103
1633419300000|2021-10-05 07:35:00|5967.9|5963.9|5962.9|5958.9|5968.4|5964.4|5957.9|5953.9|109
1633419600000|2021-10-05 07:40:00|5963.4|5959.4|5963.4|5959.4|5968.9|5964.9|5961.9|5957.9|138
1633419900000|2021-10-05 07:45:00|5962.9|5958.9|5973.9|5969.9|5975.9|5971.9|5962.9|5958.9|168
1633420200000|2021-10-05 07:50:00|5973.4|5969.4|5974.9|5970.9|5978.4|5974.4|5970.9|5966.9|250
1633420500000|2021-10-05 07:55:00|5975.4|5971.4|5967.9|5963.9|5977.4|5973.4|5965.9|5961.9|196
1633420800000|2021-10-05 08:00:00|5967.4|5963.4|5951.9|5947.9|5969.4|5965.4|5948.9|5944.9|176
1633421100000|2021-10-05 08:05:00|5953.4|5949.4|5951.4|5947.4|5959.4|5955.4|5946.4|5942.4|322
1633421400000|2021-10-05 08:10:00|5950.9|5946.9|5952.4|5948.4|5953.9|5949.9|5933.4|5929.4|224
1633421700000|2021-10-05 08:15:00|5951.9|5947.9|5952.9|5948.9|5960.4|5956.4|5947.4|5943.4|248
1633422000000|2021-10-05 08:20:00|5953.4|5949.4|5948.4|5944.4|5956.4|5952.4|5947.4|5943.4|31
1633422300000|2021-10-05 08:25:00|5947.9|5943.9|5947.4|5943.4|5950.9|5946.9|5943.9|5939.9|47
1633422600000|2021-10-05 08:30:00|5955.4|5935.4|5955.4|5935.4|5955.4|5935.4|5955.4|5935.4|0
1633425300000|2021-10-05 09:15:00|5979.4|5951.4|5952.4|5936.4|5979.4|5952.4|5950.4|5931.4|20
1633425600000|2021-10-05 09:20:00|5951.4|5937.4|5948.4|5938.4|5959.4|5944.4|5947.4|5936.4|17
1633425900000|2021-10-05 09:25:00|5947.4|5936.4|5938.4|5929.4|5947.4|5936.4|5936.4|5927.4|10
1633426200000|2021-10-05 09:30:00|5937.4|5928.4|5937.4|5927.4|5938.4|5930.4|5934.4|5925.4|13
1633426500000|2021-10-05 09:35:00|5936.4|5926.4|5943.4|5929.4|5945.4|5929.4|5931.4|5919.4|18
1633426800000|2021-10-05 09:40:00|5936.4|5925.4|5942.4|5926.4|5958.9|5930.4|5932.4|5924.4|29
1633427100000|2021-10-05 09:45:00||5925.4||5925.4||5925.4||5924.4|0
1633427400000|2021-10-05 09:50:00|5941.4|5924.4|5939.4|5926.4|5941.4|5926.4|5938.4|5921.4|0
1633427700000|2021-10-05 09:55:00|5942.4|5923.4|5942.4|5926.4|5942.4|5926.4|5938.4|5920.4|0
1633428000000|2021-10-05 10:00:00|5938.4|5919.4|5942.4|5925.4|5942.4|5926.4|5934.4|5919.4|1
1633428300000|2021-10-05 10:05:00||5919.4||5923.4||5925.4||5913.4|4
1633428600000|2021-10-05 10:10:00|5943.4|5924.4|5942.4|5925.4|5943.4|5925.4|5942.4|5924.4|0
1633428900000|2021-10-05 10:15:00|5943.4|5924.4|5938.4|5923.4|5943.4|5925.4|5938.4|5923.4|0
1633429200000|2021-10-05 10:20:00|5940.4|5924.4|5942.4|5927.4|5942.4|5927.4|5940.4|5923.4|0
1633429500000|2021-10-05 10:25:00|5941.4|5923.4|5940.4|5925.4|5942.4|5929.4|5940.4|5923.4|0
1633429800000|2021-10-05 10:30:00|5939.4|5923.4|5940.4|5924.4|5940.4|5924.4|5938.4|5923.4|0
1633430100000|2021-10-05 10:35:00||5923.4||5925.4||5925.4||5923.4|0
1633430400000|2021-10-05 10:40:00|5939.4|5926.4|5937.4|5924.4|5940.4|5926.4|5934.4|5923.4|1
1633430700000|2021-10-05 10:45:00|5936.4|5923.4|5934.4|5923.4|5939.4|5924.4|5932.4|5923.4|4
1633431000000|2021-10-05 10:50:00|5935.4|5924.4|5934.4|5920.4|5937.4|5926.4|5932.4|5918.4|5
1633431300000|2021-10-05 10:55:00|5933.4|5919.4|5937.4|5920.4|5937.4|5920.4|5932.4|5919.4|3
1633431600000|2021-10-05 11:00:00|5939.4|5919.4|5942.4|5921.4|5942.4|5921.4|5938.4|5919.4|2
1633431900000|2021-10-05 11:05:00||5919.4||5922.4||5922.4||5919.4|0
1633432200000|2021-10-05 11:10:00||5928.4||5926.4||5931.4||5925.4|0
1633432500000|2021-10-05 11:15:00|5941.4|5927.4|5942.4|5925.4|5942.4|5927.4|5941.4|5925.4|0
1633432800000|2021-10-05 11:20:00|5941.4|5922.4|5938.4|5922.4|5942.4|5924.4|5937.4|5922.4|0
1633433100000|2021-10-05 11:25:00|5937.4|5923.4|5943.4|5928.4|5943.4|5928.4|5933.4|5923.4|1
1633433400000|2021-10-05 11:30:00|5950.4|5929.4|5950.4|5932.4|5950.4|5937.4|5950.4|5929.4|1
1633433700000|2021-10-05 11:35:00|5951.4|5933.4|5951.4|5936.4|5951.4|5936.4|5950.4|5933.4|0
1633434000000|2021-10-05 11:40:00|5956.4|5947.4|5952.4|5936.4|5964.4|5947.4|5951.4|5936.4|3
1633434300000|2021-10-05 11:45:00|5951.4|5937.4|5951.4|5936.4|5957.4|5937.4|5949.4|5936.4|1
1633434600000|2021-10-05 11:50:00|5957.4||5950.4||5957.4||5948.4||0
1633434900000|2021-10-05 11:55:00|5949.4||5949.4||5951.4||5947.4||0
1633435200000|2021-10-05 12:00:00|5948.4||5954.4||5954.4||5947.4||2
1633435500000|2021-10-05 12:05:00|5957.4||5951.4||5957.4||5951.4||0
1633435800000|2021-10-05 12:10:00|5957.4||5954.4||5957.4||5954.4||0
1633436100000|2021-10-05 12:15:00|5957.4||5953.4||5957.4||5953.4||0
1633436400000|2021-10-05 12:20:00|5957.4|5937.4|5951.4|5936.4|5957.4|5937.4|5949.4|5936.4|3
1633436700000|2021-10-05 12:25:00|5957.4||5952.4||5957.4||5952.4||0
1633437000000|2021-10-05 12:30:00|5957.4||5951.4||5957.4||5951.4||2
1633437300000|2021-10-05 12:35:00|5950.4|5926.4|5945.4|5931.4|5950.4|5932.4|5945.4|5926.4|2
1633437600000|2021-10-05 12:40:00|5946.4|5929.4|5946.4|5933.4|5946.4|5934.4|5945.4|5929.4|0
1633437900000|2021-10-05 12:45:00|5945.4|5932.4|5946.4|5935.4|5946.4|5935.4|5945.4|5932.4|0
1633438200000|2021-10-05 12:50:00|5957.4|5934.4|5957.4|5941.4|5957.4|5941.4|5956.4|5934.4|1
1633438500000|2021-10-05 12:55:00|5961.4|5940.4|5957.4|5941.4|5961.4|5941.4|5957.4|5940.4|0
1633438800000|2021-10-05 13:00:00|5956.4|5940.4|5954.4|5940.4|5957.4|5941.4|5954.4|5940.4|0
1633439100000|2021-10-05 13:05:00|5955.4|5937.4|5948.4|5936.4|5955.4|5937.4|5946.4|5936.4|3
1633439400000|2021-10-05 13:10:00|5947.4|5933.4|5947.4|5933.4|5948.4|5934.4|5941.4|5933.4|7
1633439700000|2021-10-05 13:15:00|5946.4|5934.4|5948.4|5934.4|5948.4|5934.4|5946.4|5933.4|0
1633440000000|2021-10-05 13:20:00|5954.4|5933.4|5950.4|5934.4|5954.4|5934.4|5949.4|5933.4|0
1633440300000|2021-10-05 13:25:00|5949.4|5935.4|5950.4|5936.4|5950.4|5936.4|5949.4|5934.4|0
1633440600000|2021-10-05 13:30:00|5949.4|5935.4|5968.4|5954.4|5981.4|5963.4|5949.4|5933.4|23
1633440900000|2021-10-05 13:35:00|5980.4|5965.4|5966.4|5956.4|5986.4|5975.4|5956.4|5945.4|81
1633441200000|2021-10-05 13:40:00|5977.4|5955.4|5981.4|5966.4|5986.4|5976.4|5976.4|5955.4|12
1633441500000|2021-10-05 13:45:00|5983.4|5961.4|5991.4|5975.4|5991.4|5975.4|5974.4|5961.4|18
1633441800000|2021-10-05 13:50:00|5990.4|5974.4|5981.4|5963.4|5991.4|5979.4|5975.4|5961.4|19
1633442100000|2021-10-05 13:55:00|5983.4|5964.4|5994.4|5972.4|6000.4|5987.4|5973.4|5954.4|22
1633442400000|2021-10-05 14:00:00|5996.4|5983.4|6006.4|5996.4|6007.4|5996.4|5994.4|5967.9|25
1633442700000|2021-10-05 14:05:00|6004.4|5992.4|6007.4|5995.4|6007.4|5995.4|6000.4|5986.4|28
1633443000000|2021-10-05 14:10:00|6006.4|5994.4|6001.4|5989.4|6006.4|5995.4|5999.4|5989.4|11
1633443300000|2021-10-05 14:15:00|6000.4|5986.4|6000.4|5987.4|6001.4|5991.4|5995.4|5981.4|11
1633443600000|2021-10-05 14:20:00|6001.4|5988.4|5998.4|5987.4|6004.4|5994.4|5997.4|5986.4|8
1633443900000|2021-10-05 14:25:00|5997.4|5986.4|5996.4|5986.4|6004.4|5996.4|5995.4|5986.4|24
1633444200000|2021-10-05 14:30:00|6000.4|5987.4|5994.4|5985.4|6003.4|5993.4|5990.4|5982.4|15
1633444500000|2021-10-05 14:35:00|5996.4|5986.4|5993.4|5983.4|6006.4|5993.4|5993.4|5982.4|19
1633444800000|2021-10-05 14:40:00|5996.4|5984.4|5997.4|5987.4|6001.4|5990.4|5996.4|5984.4|4
1633445100000|2021-10-05 14:45:00|5999.4|5986.4|6007.4|5994.4|6007.4|5995.4|5999.4|5985.4|6
1633445400000|2021-10-05 14:50:00|6006.4|5995.4|6005.4|5996.4|6008.4|6000.4|6005.4|5994.4|5
1633445700000|2021-10-05 14:55:00|6008.4|5997.4|6011.4|6003.4|6011.4|6003.4|6007.4|5997.4|3
1633446000000|2021-10-05 15:00:00|6010.4|6001.4|6015.4|6005.4|6016.4|6006.4|6009.4|6000.4|10
1633446300000|2021-10-05 15:05:00|6016.4|6006.4|6027.4|6017.4|6030.4|6017.4|6016.4|6006.4|16
1633446600000|2021-10-05 15:10:00|6022.4|6016.4|6025.4|6012.4|6029.4|6018.4|6018.4|6009.4|30
1633446900000|2021-10-05 15:15:00|6024.4|6013.4|6027.4|6018.4|6029.4|6019.4|6022.4|6009.4|81
1633447200000|2021-10-05 15:20:00|6025.4|6019.4|6021.4|6007.4|6026.4|6019.4|6017.4|6007.4|29
1633447500000|2021-10-05 15:25:00|6020.4|6010.4|6021.4|6013.4|6028.4|6019.4|6019.4|6009.4|22
1633447800000|2021-10-05 15:30:00|6020.4|6010.4|6025.4|6013.4|6027.4|6016.4|6015.4|6006.4|47
1633448100000|2021-10-05 15:35:00|6027.4|6016.4|6025.4|6012.4|6029.4|6017.4|6021.4|6012.4|22
1633448400000|2021-10-05 15:40:00|6024.4|6015.4|6026.4|6014.4|6026.4|6017.4|6019.4|6010.4|9
1633448700000|2021-10-05 15:45:00|6025.4|6008.4|6019.4|6007.4|6025.4|6010.4|6015.4|6003.4|5
1633449000000|2021-10-05 15:50:00|6018.4|6010.4|6028.4|6015.4|6029.4|6018.4|6018.4|6007.4|11
1633449300000|2021-10-05 15:55:00|6029.4|6016.4|6032.4|6018.4|6032.4|6023.4|6029.4|6013.4|7
1633449600000|2021-10-05 16:00:00|6031.4|6013.4|6027.4|6016.4|6031.4|6019.4|6021.4|6012.4|8
1633449900000|2021-10-05 16:05:00|6030.4|6009.4|6032.4|6019.4|6032.4|6019.4|6029.4|6009.4|6
1633450200000|2021-10-05 16:10:00|6031.4|6020.4|6032.4|6019.4|6032.4|6022.4|6029.4|6019.4|4
1633450500000|2021-10-05 16:15:00|6031.4|6020.4|6032.4|6021.4|6032.4|6021.4|6030.4|6017.4|2
1633450800000|2021-10-05 16:20:00|6031.4|6017.4|6031.4|6017.4|6032.4|6020.4|6027.4|6015.4|4
1633451100000|2021-10-05 16:25:00|6026.4|6018.4|6031.4|6019.4|6032.4|6019.4|6026.4|6018.4|2
1633451400000|2021-10-05 16:30:00|6032.4|6018.4|6030.4|6014.4|6032.4|6018.4|6030.4|6014.4|0
1633451700000|2021-10-05 16:35:00|6031.4|6015.4|6031.4|6015.4|6031.4|6015.4|6031.4|6014.4|0
1633452000000|2021-10-05 16:40:00|6027.4|6014.4|6031.4|6014.4|6032.4|6020.4|6027.4|6014.4|2
1633452300000|2021-10-05 16:45:00|6032.4|6015.4|6032.4|6017.4|6032.4|6017.4|6029.4|6014.4|1
1633452600000|2021-10-05 16:50:00|6031.4|6021.4|6031.4|6017.4|6032.4|6021.4|6031.4|6017.4|0
1633452900000|2021-10-05 16:55:00||6016.4||6016.4||6021.4||6016.4|1
1633453200000|2021-10-05 17:00:00|6032.4||6031.4||6032.4||6031.4||0
1633453500000|2021-10-05 17:05:00|6032.4|6017.4|6032.4|6022.4|6032.4|6022.4|6031.4|6016.4|0
1633453800000|2021-10-05 17:10:00|6037.4|6026.4|6041.4|6026.4|6041.4|6028.4|6037.4|6022.4|6
1633454100000|2021-10-05 17:15:00|6042.4|6023.4|6041.4|6027.4|6042.4|6033.4|6041.4|6023.4|1
1633454700000|2021-10-05 17:25:00|6040.4|6023.4|6040.4|6025.4|6040.4|6027.4|6039.4|6023.4|0
1633455000000|2021-10-05 17:30:00|6041.4|6022.4|6037.4|6026.4|6041.4|6026.4|6037.4|6022.4|1
1633455600000|2021-10-05 17:40:00|6042.4|6031.4|6042.4|6030.4|6042.4|6033.4|6041.4|6027.4|8
1633455900000|2021-10-05 17:45:00||6032.4||6032.4||6032.4||6032.4|0
1633456200000|2021-10-05 17:50:00|6047.4|6033.4|6049.4|6036.4|6051.4|6037.4|6047.4|6032.4|2
1633456500000|2021-10-05 17:55:00|6050.4||6049.4||6050.4||6049.4||0
1633456800000|2021-10-05 18:00:00|6050.4||6051.4||6051.4||6048.4||0
1633457100000|2021-10-05 18:05:00|||||||||2
1633457400000|2021-10-05 18:10:00|6052.4|6040.4|6052.4|6036.4|6052.4|6040.4|6051.4|6036.4|3
1633457700000|2021-10-05 18:15:00|6051.4||6049.4||6051.4||6049.4||0
1633458000000|2021-10-05 18:20:00|6051.4||6045.4||6051.4||6045.4||0
1633458300000|2021-10-05 18:25:00|6050.4||6051.4||6051.4||6049.4||1
1633458900000|2021-10-05 18:35:00|6050.4||6051.4||6051.4||6050.4||0
1633459200000|2021-10-05 18:40:00|6050.4||6051.4||6051.4||6050.4||0
1633459500000|2021-10-05 18:45:00|6052.4|6037.4|6054.4|6039.4|6057.4|6046.4|6052.4|6037.4|7
1633459800000|2021-10-05 18:50:00|6055.4|6038.4|6054.4|6038.4|6057.4|6045.4|6051.4|6038.4|3
1633460100000|2021-10-05 18:55:00|6052.4|6036.4|6054.4|6034.4|6054.4|6040.4|6048.4|6034.4|5
1633482900000|2021-10-06 01:15:00|6010.9|6006.9|6001.9|5997.9|6010.9|6006.9|5980.4|5976.4|249
1633483200000|2021-10-06 01:20:00|5999.9|5995.9|5988.4|5984.4|6003.9|5999.9|5986.4|5982.4|210
1633483500000|2021-10-06 01:25:00|5987.9|5983.9|5984.4|5980.4|5991.4|5987.4|5982.4|5978.4|109
1633483800000|2021-10-06 01:30:00|5982.4|5978.4|5958.9|5954.9|6004.9|6000.9|5958.9|5954.9|511
1633484100000|2021-10-06 01:35:00|5957.9|5953.9|5933.4|5929.4|5962.9|5958.9|5929.9|5925.9|280
1633484400000|2021-10-06 01:40:00|5932.9|5928.9|5907.4|5903.4|5934.4|5930.4|5907.4|5903.4|248
1633484700000|2021-10-06 01:45:00|5906.9|5902.9|5899.9|5895.9|5911.4|5907.4|5872.9|5868.9|409
1633485000000|2021-10-06 01:50:00|5900.4|5896.4|5881.9|5877.9|5900.4|5896.4|5867.4|5863.4|288
1633485300000|2021-10-06 01:55:00|5879.9|5875.9|5904.4|5900.4|5906.9|5902.9|5876.4|5872.4|245
1633485600000|2021-10-06 02:00:00|5903.9|5899.9|5886.9|5882.9|5903.9|5899.9|5874.9|5870.9|130
1633485900000|2021-10-06 02:05:00|5887.4|5883.4|5881.9|5877.9|5894.4|5890.4|5875.4|5871.4|214
1633486200000|2021-10-06 02:10:00|5881.4|5877.4|5881.4|5877.4|5891.4|5887.4|5876.4|5872.4|206
1633486500000|2021-10-06 02:15:00|5882.9|5878.9|5878.4|5874.4|5884.9|5880.9|5865.4|5861.4|244
1633486800000|2021-10-06 02:20:00|5878.9|5874.9|5907.4|5903.4|5911.9|5907.9|5873.9|5869.9|197
1633487100000|2021-10-06 02:25:00|5906.4|5902.4|5873.4|5869.4|5909.9|5905.9|5873.4|5869.4|132
1633487400000|2021-10-06 02:30:00|5872.9|5868.9|5877.9|5873.9|5881.4|5877.4|5871.4|5867.4|87
1633487700000|2021-10-06 02:35:00|5878.4|5874.4|5890.5|5886.5|5898.9|5894.9|5876.4|5872.4|100
1633488000000|2021-10-06 02:40:00|5891|5887|5902.5|5898.5|5909.5|5905.5|5890.5|5886.5|129
1633488300000|2021-10-06 02:45:00|5902|5898|5884|5880|5903.5|5899.5|5880.5|5876.5|153
1633488600000|2021-10-06 02:50:00|5884.5|5880.5|5876.5|5872.5|5885|5881|5874|5870|115
1633488900000|2021-10-06 02:55:00|5876|5872|5902|5898|5903|5899|5875.5|5871.5|291
1633489200000|2021-10-06 03:00:00|5900.5|5896.5|5880|5876|5900.5|5896.5|5876|5872|65
1633489500000|2021-10-06 03:05:00|5879.5|5875.5|5882|5878|5890.5|5886.5|5877|5873|104
1633489800000|2021-10-06 03:10:00|5881.5|5877.5|5880|5876|5885|5881|5876|5872|60
1633490100000|2021-10-06 03:15:00|5880.5|5876.5|5886.5|5882.5|5889|5885|5876|5872|55
1633490400000|2021-10-06 03:20:00|5887|5883|5904.5|5900.5|5904.5|5900.5|5877.5|5873.5|148
1633490700000|2021-10-06 03:25:00|5904|5900|5902.5|5898.5|5905|5901|5894|5890|74
1633491000000|2021-10-06 03:30:00|5902|5898|5892.5|5888.5|5904.5|5900.5|5891.5|5887.5|49
1633491300000|2021-10-06 03:35:00|5893|5889|5895.5|5891.5|5898.5|5894.5|5887|5883|121
1633491600000|2021-10-06 03:40:00|5895|5891|5894.5|5890.5|5898.5|5894.5|5886.5|5882.5|36
1633491900000|2021-10-06 03:45:00|5894|5890|5899.5|5895.5|5903.5|5899.5|5894|5890|51
1633492200000|2021-10-06 03:50:00|5899|5895|5910.5|5906.5|5911|5907|5893.5|5889.5|64
1633492500000|2021-10-06 03:55:00|5911|5907|5910|5906|5914|5910|5909|5905|46
1633492800000|2021-10-06 04:00:00|5918|5898|5918|5898|5918|5898|5918|5898|0
1633496400000|2021-10-06 05:00:00|5910|5906|5909.5|5905.5|5914|5910|5898|5894|91
1633496700000|2021-10-06 05:05:00|5909|5905|5933|5929|5933|5929|5905|5901|192
1633497000000|2021-10-06 05:10:00|5932.5|5928.5|5942|5938|5943.5|5939.5|5927.5|5923.5|144
1633497300000|2021-10-06 05:15:00|5942.5|5938.5|5942.5|5938.5|5950.5|5946.5|5933|5929|218
1633497600000|2021-10-06 05:20:00|5942|5938|5925.5|5921.5|5949.5|5945.5|5925.5|5921.5|106
1633497900000|2021-10-06 05:25:00|5926|5922|5938.5|5934.5|5940.5|5936.5|5926|5922|67
1633498200000|2021-10-06 05:30:00|5938|5934|5924.5|5920.5|5940|5936|5919|5915|192
1633498500000|2021-10-06 05:35:00|5925|5921|5917.5|5913.5|5928.5|5924.5|5912.5|5908.5|71
1633498800000|2021-10-06 05:40:00|5917|5913|5911.5|5907.5|5923.5|5919.5|5910.5|5906.5|45
1633499100000|2021-10-06 05:45:00|5912|5908|5913.5|5909.5|5916|5912|5907.5|5903.5|40
1633499400000|2021-10-06 05:50:00|5914|5910|5912.5|5908.5|5917|5913|5909.5|5905.5|42
1633499700000|2021-10-06 05:55:00|5913|5909|5907|5903|5914.5|5910.5|5903.5|5899.5|90
1633500000000|2021-10-06 06:00:00|5906.5|5902.5|5906.5|5902.5|5909.5|5905.5|5900.5|5896.5|47
1633500300000|2021-10-06 06:05:00|5907|5903|5905.5|5901.5|5907.5|5903.5|5897.5|5893.5|85
1633500600000|2021-10-06 06:10:00|5906|5902|5903.5|5899.5|5908.5|5904.5|5901|5897|41
1633500900000|2021-10-06 06:15:00|5903|5899|5912.5|5908.5|5912.5|5908.5|5902|5898|49
1633501200000|2021-10-06 06:20:00|5912|5908|5916.5|5912.5|5924.5|5920.5|5909.5|5905.5|155
1633501500000|2021-10-06 06:25:00|5917|5913|5910.5|5906.5|5920|5916|5907.5|5903.5|59
1633501800000|2021-10-06 06:30:00|5911|5907|5917|5913|5919.5|5915.5|5909.5|5905.5|60
1633502100000|2021-10-06 06:35:00|5917.5|5913.5|5918.5|5914.5|5921|5917|5913.5|5909.5|52
1633502400000|2021-10-06 06:40:00|5919|5915|5906.5|5902.5|5919.5|5915.5|5900.5|5896.5|99
1633502700000|2021-10-06 06:45:00|5907|5903|5907|5903|5909|5905|5903|5899|35
1633503000000|2021-10-06 06:50:00|5906.5|5902.5|5907.5|5903.5|5911.5|5907.5|5905.5|5901.5|27
1633503300000|2021-10-06 06:55:00|5907|5903|5902.5|5898.5|5910.5|5906.5|5900.5|5896.5|86
1633503600000|2021-10-06 07:00:00|5902|5898|5886.5|5882.5|5902.5|5898.5|5886.5|5882.5|211
1633503900000|2021-10-06 07:05:00|5886|5882|5882.5|5878.5|5887.5|5883.5|5877|5873|265
1633504200000|2021-10-06 07:10:00|5883|5879|5873.5|5869.5|5883.5|5879.5|5870.5|5866.5|91
1633504500000|2021-10-06 07:15:00|5874.5|5870.5|5880|5876|5882.5|5878.5|5872|5868|43
1633504800000|2021-10-06 07:20:00|5880.5|5876.5|5885|5881|5886.5|5882.5|5874.5|5870.5|55
1633505100000|2021-10-06 07:25:00|5885.5|5881.5|5888.5|5884.5|5889|5885|5879.5|5875.5|97
1633505400000|2021-10-06 07:30:00|5888|5884|5873.5|5869.5|5888.5|5884.5|5873.5|5869.5|69
1633505700000|2021-10-06 07:35:00|5874|5870|5866.5|5862.5|5874.5|5870.5|5865.5|5861.5|122
1633506000000|2021-10-06 07:40:00|5866|5862|5871|5867|5872|5868|5864|5860|137
1633506300000|2021-10-06 07:45:00|5871.5|5867.5|5869.5|5865.5|5872|5868|5862.5|5858.5|86
1633506600000|2021-10-06 07:50:00|5870|5866|5874.5|5870.5|5879|5875|5868|5864|66
1633506900000|2021-10-06 07:55:00|5875|5871|5878.5|5874.5|5879.5|5875.5|5872.5|5868.5|90
1633507200000|2021-10-06 08:00:00|5878|5874|5873.5|5869.5|5880.5|5876.5|5872|5868|104
1633507500000|2021-10-06 08:05:00|5874|5870|5861.5|5857.5|5874.5|5870.5|5857.5|5853.5|221
1633507800000|2021-10-06 08:10:00|5861|5857|5867.5|5863.5|5872|5868|5861|5857|539
1633508100000|2021-10-06 08:15:00|5866.5|5862.5|5852.5|5848.5|5868.5|5864.5|5852|5848|173
1633508400000|2021-10-06 08:20:00|5853|5849|5854|5850|5860|5856|5844.5|5840.5|112
1633508700000|2021-10-06 08:25:00|5854.5|5850.5|5869|5865|5873.5|5869.5|5850|5846|130
1633509000000|2021-10-06 08:30:00|5877|5857|5877|5857|5877|5857|5877|5857|0
1633511700000|2021-10-06 09:15:00|5858.5|5846.5|5845.5|5831.5|5858.5|5846.5|5844.5|5831.5|3
1633512000000|2021-10-06 09:20:00|5843.5|5837.5|5838.5|5826.5|5843.5|5837.5|5834.5|5826.5|13
1633512300000|2021-10-06 09:25:00|5841.5|5823.5|5839.5|5827.5|5841.5|5827.5|5834.5|5821.5|1
1633512600000|2021-10-06 09:30:00|5840.5|5826.5|5841.5|5831.5|5841.5|5832.5|5832.5|5821.5|16
1633512900000|2021-10-06 09:35:00|5840.5|5828.5|5834.5|5820.5|5841.5|5828.5|5827.5|5817.5|6
1633513200000|2021-10-06 09:40:00|5832.5|5817.5|5827.5|5818.5|5838.5|5824.5|5825.5|5817.5|17
1633513500000|2021-10-06 09:45:00|5828.5|5819.5|5834.5|5822.5|5835.5|5822.5|5827.5|5819.5|3
1633513800000|2021-10-06 09:50:00|5833.5|5823.5|5835.5|5826.5|5841.5|5830.5|5833.5|5823.5|4
1633514100000|2021-10-06 09:55:00|5836.5|5823.5|5835.5|5822.5|5839.5|5829.5|5833.5|5821.5|4
1633514400000|2021-10-06 10:00:00|5834.5|5825.5|5835.5|5826.5|5837.5|5826.5|5833.5|5821.5|2
1633514700000|2021-10-06 10:05:00|5834.5|5821.5|5835.5|5823.5|5837.5|5824.5|5831.5|5820.5|1
1633515000000|2021-10-06 10:10:00|5834.5|5822.5|5835.5|5823.5|5839.5|5823.5|5834.5|5821.5|0
1633515300000|2021-10-06 10:15:00|5839.5|5822.5|5841.5|5830.5|5841.5|5830.5|5834.5|5822.5|2
1633515600000|2021-10-06 10:20:00|5840.5|5829.5|5838.5|5825.5|5841.5|5830.5|5833.5|5819.5|1
1633515900000|2021-10-06 10:25:00|5839.5|5826.5|5844.5|5832.5|5845.5|5834.5|5838.5|5826.5|6
1633516200000|2021-10-06 10:30:00|5846.5|5833.5|5842.5|5827.5|5846.5|5834.5|5835.5|5827.5|4
1633516500000|2021-10-06 10:35:00|5844.5|5828.5|5840.5|5829.5|5844.5|5829.5|5840.5|5827.5|0
1633516800000|2021-10-06 10:40:00|5841.5|5827.5|5836.5|5823.5|5841.5|5830.5|5836.5|5823.5|1
1633517100000|2021-10-06 10:45:00|5837.5|5822.5|5832.5|5822.5|5838.5|5823.5|5832.5|5821.5|2
1633517400000|2021-10-06 10:50:00|5831.5|5821.5|5832.5|5821.5|5832.5|5822.5|5831.5|5821.5|3
1633517700000|2021-10-06 10:55:00|5831.5|5822.5|5837.5|5827.5|5837.5|5828.5|5831.5|5819.5|4
1633518000000|2021-10-06 11:00:00|5840.5|5828.5|5841.5|5829.5|5841.5|5833.5|5840.5|5825.5|3
1633518300000|2021-10-06 11:05:00|5840.5|5828.5|5840.5|5830.5|5841.5|5830.5|5840.5|5828.5|0
1633518600000|2021-10-06 11:10:00|5839.5|5829.5|5850.5|5836.5|5855.5|5836.5|5839.5|5828.5|6
1633518900000|2021-10-06 11:15:00|5853.5|5838.5|5851.5|5837.5|5853.5|5838.5|5848.5|5836.5|0
1633519200000|2021-10-06 11:20:00|5850.5|5838.5|5851.5|5836.5|5851.5|5838.5|5850.5|5836.5|0
1633519500000|2021-10-06 11:25:00|5858.5|5837.5|5857.5|5840.5|5860.5|5840.5|5853.5|5836.5|0
1633519800000|2021-10-06 11:30:00|5860.5|5841.5|5847.5|5837.5|5861.5|5841.5|5846.5|5837.5|41
1633520100000|2021-10-06 11:35:00|5853.5|5838.5|5857.5|5836.5|5860.5|5839.5|5848.5|5836.5|0
1633520400000|2021-10-06 11:40:00|5856.5|5837.5|5857.5|5836.5|5859.5|5840.5|5853.5|5836.5|0
1633520700000|2021-10-06 11:45:00|5858.5|5837.5|5859.5|5837.5|5859.5|5837.5|5855.5|5836.5|0
1633521000000|2021-10-06 11:50:00|5858.5||5861.5||5861.5||5858.5||0
1633521300000|2021-10-06 11:55:00|5863.5|5838.5|5864.5|5843.5|5864.5|5843.5|5861.5|5838.5|0
1633521600000|2021-10-06 12:00:00|5863.5|5844.5|5865.5|5847.5|5870.5|5849.5|5863.5|5844.5|0
1633521900000|2021-10-06 12:05:00|5869.5|5848.5|5863.5|5848.5|5869.5|5849.5|5863.5|5847.5|0
1633522200000|2021-10-06 12:10:00|5869.5|5849.5|5865.5|5847.5|5869.5|5850.5|5859.5|5847.5|1
1633522500000|2021-10-06 12:15:00|5864.5|5849.5|5859.5|5842.5|5869.5|5851.5|5859.5|5842.5|3
1633522800000|2021-10-06 12:20:00|5860.5|5843.5|5871.5|5852.5|5872.5|5852.5|5856.5|5843.5|0
1633523100000|2021-10-06 12:25:00|5872.5|5853.5|5881.5|5862.5|5882.5|5863.5|5871.5|5851.5|1
1633523400000|2021-10-06 12:30:00|5880.5|5863.5|5879.5|5862.5|5882.5|5863.5|5875.5|5862.5|0
1633523700000|2021-10-06 12:35:00|5878.5|5863.5|5878.5|5865.5|5879.5|5865.5|5878.5|5862.5|0
1633524000000|2021-10-06 12:40:00|5879.5|5862.5|5883.5|5873.5|5886.5|5875.5|5878.5|5862.5|6
1633524300000|2021-10-06 12:45:00|5882.5|5872.5|5877.5|5863.5|5883.5|5873.5|5876.5|5863.5|7
1633524600000|2021-10-06 12:50:00|5879.5|5864.5|5872.5|5858.5|5879.5|5864.5|5869.5|5858.5|4
1633524900000|2021-10-06 12:55:00|5871.5|5859.5|5872.5|5862.5|5875.5|5862.5|5869.5|5858.5|0
1633525200000|2021-10-06 13:00:00|5876.5|5863.5|5877.5|5858.5|5878.5|5863.5|5874.5|5858.5|2
1633525500000|2021-10-06 13:05:00|5875.5|5857.5|5870.5|5857.5|5879.5|5860.5|5870.5|5857.5|0
1633525800000|2021-10-06 13:10:00|5872.5|5858.5|5880.5|5863.5|5881.5|5864.5|5871.5|5857.5|1
1633526100000|2021-10-06 13:15:00|5881.5|5864.5|5877.5|5863.5|5881.5|5865.5|5877.5|5863.5|0
1633526400000|2021-10-06 13:20:00|5876.5|5855.5|5866.5|5854.5|5877.5|5855.5|5866.5|5854.5|1
1633526700000|2021-10-06 13:25:00|5870.5|5856.5|5868.5|5854.5|5871.5|5858.5|5863.5|5846.5|3
1633527000000|2021-10-06 13:30:00|5867.5|5856.5|5882.5|5866.5|5882.5|5867.5|5855.5|5842.5|5
1633527300000|2021-10-06 13:35:00|5885.5|5867.5|5899.5|5885.5|5899.5|5891.5|5885.5|5867.5|75
1633527600000|2021-10-06 13:40:00|5901.5|5889.5|5911.5|5890.5|5922.5|5898.5|5899.5|5885.5|76
1633527900000|2021-10-06 13:45:00|5913.5|5889.5|5895.5|5884.5|5921.5|5896.5|5894.5|5882.5|4
1633528200000|2021-10-06 13:50:00|5894.5|5882.5|5890.5|5882.5|5894.5|5882.5|5888.5|5879.5|33
1633528500000|2021-10-06 13:55:00|5891.5|5879.5|5888.5|5878.5|5891.5|5882.5|5878.5|5866.5|40
1633528800000|2021-10-06 14:00:00|5887.5|5876.5|5875.5|5857.5|5887.5|5876.5|5863.5|5849.5|12
1633529100000|2021-10-06 14:05:00|5877.5|5858.5|5885.5|5864.5|5889.5|5868.5|5869.5|5852.5|2
1633529400000|2021-10-06 14:10:00|5884.5|5862.5|5892.5|5874.5|5892.5|5880.5|5871.5|5853.5|8
1633529700000|2021-10-06 14:15:00|5897.5|5882.5|5909|5879|5909.5|5892.5|5894.5|5873.5|10
1633530000000|2021-10-06 14:20:00|5909.5|5879.5|5936.5|5915.5|5943.5|5924.5|5907.5|5879.5|17
1633530300000|2021-10-06 14:25:00|5937.5|5916.5|5922.5|5908.5|5937.5|5918.5|5920.5|5907.5|10
1633530600000|2021-10-06 14:30:00|5930.5|5907.5|5932.5|5917.5|5942.5|5926.5|5921.5|5907.5|12
1633530900000|2021-10-06 14:35:00|5935.5|5915.5|5926.5|5914.5|5938.5|5927.5|5926.5|5911.5|9
1633531200000|2021-10-06 14:40:00|5932.5|5916.5|5932.5|5911.5|5932.5|5918.5|5921.5|5905.5|6
1633531500000|2021-10-06 14:45:00|5931.5|5910.5|5942.5|5924.5|5942.5|5924.5|5927.5|5908.5|7
1633531800000|2021-10-06 14:50:00|5943.5|5919.5|5936.5|5921.5|5943.5|5924.5|5928.5|5915.5|5
1633532100000|2021-10-06 14:55:00|5935.5|5919.5|5932.5|5914.5|5936.5|5920.5|5926.5|5912.5|3
1633532400000|2021-10-06 15:00:00|5936.5|5915.5|5940.5|5920.5|5941.5|5931.5|5934.5|5909.5|6
1633532700000|2021-10-06 15:05:00|5939.5|5919.5|5937.5|5917.5|5940.5|5921.5|5934.5|5913.5|11
1633533000000|2021-10-06 15:10:00|5936.5|5918.5|5936.5|5920.5|5939.5|5920.5|5933.5|5913.5|3
1633533300000|2021-10-06 15:15:00|5935.5|5915.5|5934.5|5916.5|5935.5|5921.5|5930.5|5915.5|3
1633533600000|2021-10-06 15:20:00|5933.5|5917.5|5924.5|5908.5|5933.5|5920.5|5924.5|5906.5|20
1633533900000|2021-10-06 15:25:00|5928.5|5909.5|5928.5|5913.5|5931.5|5919.5|5921.5|5908.5|3
1633534200000|2021-10-06 15:30:00|5926.5|5912.5|5928.5|5914.5|5930.5|5915.5|5918.5|5899.5|20
1633534500000|2021-10-06 15:35:00|5931.5|5915.5|5931.5|5919.5|5931.5|5919.5|5927.5|5913.5|2
1633534800000|2021-10-06 15:40:00|5930.5|5921.5|5924.5|5915.5|5931.5|5921.5|5924.5|5913.5|4
1633535100000|2021-10-06 15:45:00|5930.5|5916.5|5929.5|5916.5|5931.5|5918.5|5927.5|5913.5|4
1633535400000|2021-10-06 15:50:00|5931.5|5917.5|5941.5|5927.5|5941.5|5927.5|5930.5|5916.5|10
1633535700000|2021-10-06 15:55:00|5940.5|5928.5|5940.5|5930.5|5941.5|5933.5|5938.5|5927.5|3
1633536000000|2021-10-06 16:00:00|5937.5|5931.5|5935.5|5922.5|5940.5|5932.5|5934.5|5922.5|15
1633536300000|2021-10-06 16:05:00|5934.5|5918.5|5934.5|5916.5|5935.5|5921.5|5926.5|5914.5|9
1633536600000|2021-10-06 16:10:00|5933.5|5917.5|5928.5|5914.5|5933.5|5917.5|5920.5|5910.5|6
1633536900000|2021-10-06 16:15:00|5927.5|5909.5|5917.5|5909.5|5928.5|5914.5|5917.5|5906.5|5
1633537200000|2021-10-06 16:20:00|5916.5|5904.5|5908.5|5896.5|5916.5|5909.5|5908.5|5896.5|12
1633537500000|2021-10-06 16:25:00|5905.5|5899.5|5905.5|5889.5|5909.5|5899.5|5896.5|5888.5|9
1633537800000|2021-10-06 16:30:00|5900.5|5888.5|5908.5|5890.5|5908.5|5891.5|5900.5|5888.5|5
1633538100000|2021-10-06 16:35:00|5907.5|5888.5|5892.5|5882.5|5908.5|5889.5|5892.5|5877.5|6
1633538400000|2021-10-06 16:40:00|5905.5|5883.5|5906.5|5896.5|5906.5|5896.5|5902.5|5883.5|6
1633538700000|2021-10-06 16:45:00|5914.5|5890.5|5907.5|5896.5|5917.5|5896.5|5907.5|5890.5|4
1633539000000|2021-10-06 16:50:00|5905.5|5894.5|5908.5|5896.5|5908.5|5896.5|5905.5|5894.5|6
1633539300000|2021-10-06 16:55:00|5921.5|5897.5|5912.5|5893.5|5921.5|5897.5|5907.5|5893.5|6
1633539600000|2021-10-06 17:00:00|5907.5|5892.5|5907.5|5891.5|5907.5|5895.5|5907.5|5890.5|5
1633539900000|2021-10-06 17:05:00|5906.5|5885.5|5909.5|5893.5|5910.5|5893.5|5895.5|5879.5|11
1633540200000|2021-10-06 17:10:00|5910.5|5891.5|5917.5|5903.5|5926.5|5903.5|5907.5|5891.5|5
1633540500000|2021-10-06 17:15:00|5914.5|5895.5|5914.5|5896.5|5917.5|5896.5|5913.5|5895.5|2
1633540800000|2021-10-06 17:20:00|5908.5|5897.5|5915.5|5894.5|5917.5|5898.5|5903.5|5891.5|6
1633541100000|2021-10-06 17:25:00|5917.5|5895.5|5916.5|5898.5|5917.5|5898.5|5916.5|5894.5|2
1633541400000|2021-10-06 17:30:00|5910.5|5896.5|5922.5|5909.5|5930.5|5910.5|5910.5|5896.5|5
1633541700000|2021-10-06 17:35:00|5934.5|5908.5|5928.5|5916.5|5934.5|5917.5|5928.5|5908.5|3
1633542000000|2021-10-06 17:40:00|5936.5|5917.5|5937.5|5918.5|5940.5|5918.5|5935.5|5917.5|2
1633542300000|2021-10-06 17:45:00|5936.5|5917.5|5940.5|5928.5|5940.5|5929.5|5935.5|5917.5|11
1633542600000|2021-10-06 17:50:00|5939.5|5918.5|5919.5|5903.5|5939.5|5919.5|5919.5|5902.5|11
1633542900000|2021-10-06 17:55:00|5923.5|5902.5|5931.5|5908.5|5934.5|5916.5|5917.5|5902.5|9
1633543200000|2021-10-06 18:00:00|5930.5|5909.5|5934.5|5912.5|5934.5|5916.5|5930.5|5909.5|2
1633543500000|2021-10-06 18:05:00|5933.5|5913.5|5937.5|5921.5|5937.5|5921.5|5927.5|5912.5|2
1633543800000|2021-10-06 18:10:00|5936.5|5920.5|5935.5|5918.5|5936.5|5921.5|5934.5|5918.5|3
1633544100000|2021-10-06 18:15:00|5939.5|5920.5|5939.5|5920.5|5939.5|5921.5|5939.5|5918.5|0
1633544400000|2021-10-06 18:20:00|5940.5|5921.5|5940.5|5924.5|5940.5|5925.5|5940.5|5921.5|1
1633544700000|2021-10-06 18:25:00|5941.5|5923.5|5946.5|5931.5|5947.5|5935.5|5941.5|5923.5|7
1633545000000|2021-10-06 18:30:00|5948.5|5930.5|5947.5|5930.5|5948.5|5931.5|5944.5|5930.5|0
1633545300000|2021-10-06 18:35:00|5948.5||5949.5||5952.5||5946.5||1
1633545600000|2021-10-06 18:40:00|5950.5|5936.5|5952.5|5936.5|5952.5|5936.5|5948.5|5932.5|4
1633545900000|2021-10-06 18:45:00|5955.5|5932.5|5957.5|5946.5|5960.5|5946.5|5953.5|5932.5|9
1633546200000|2021-10-06 18:50:00|5959.5|5937.5|5959.5|5937.5|5960.5|5937.5|5953.5|5937.5|1
1633546500000|2021-10-06 18:55:00|5960.5|5934.5|5951.5|5931.5|5960.5|5941.5|5941.5|5931.5|5
1633569300000|2021-10-07 01:15:00|5966|5962|5988|5984|5999.5|5995.5|5966|5962|277
1633569600000|2021-10-07 01:20:00|5987.5|5983.5|5984|5980|5999.5|5995.5|5982.5|5978.5|91
1633569900000|2021-10-07 01:25:00|5983.5|5979.5|5999.5|5995.5|6000.5|5996.5|5979|5975|47
1633570200000|2021-10-07 01:30:00|5999|5995|6042|6038|6050.5|6046.5|5986|5982|762
1633570500000|2021-10-07 01:35:00|6043|6039|6061|6057|6071|6067|6042.5|6038.5|590
1633570800000|2021-10-07 01:40:00|6060.5|6056.5|6065|6061|6082.5|6078.5|6060.5|6056.5|548
1633571100000|2021-10-07 01:45:00|6064.5|6060.5|6065|6061|6076|6072|6055|6051|332
1633571400000|2021-10-07 01:50:00|6066|6062|6080.5|6076.5|6084.5|6080.5|6065.5|6061.5|358
1633571700000|2021-10-07 01:55:00|6080|6076|6064|6060|6087|6083|6062|6058|266
1633572000000|2021-10-07 02:00:00|6063.5|6059.5|6054|6050|6081|6077|6048.5|6044.5|167
1633572300000|2021-10-07 02:05:00|6053.5|6049.5|6079.5|6075.5|6082.5|6078.5|6051.5|6047.5|159
1633572600000|2021-10-07 02:10:00|6081.5|6077.5|6085.5|6081.5|6090.5|6086.5|6074.5|6070.5|179
1633572900000|2021-10-07 02:15:00|6086|6082|6069.5|6065.5|6091.5|6087.5|6064.5|6060.5|103
1633573200000|2021-10-07 02:20:00|6069|6065|6087.5|6083.5|6088.5|6084.5|6068|6064|208
1633573500000|2021-10-07 02:25:00|6087|6083|6080|6076|6088.5|6084.5|6075|6071|72
1633573800000|2021-10-07 02:30:00|6079|6075|6081|6077|6093|6089|6076|6072|133
1633574100000|2021-10-07 02:35:00|6079.5|6075.5|6089.5|6085.5|6090|6086|6078|6074|75
1633574400000|2021-10-07 02:40:00|6090|6086|6089.5|6085.5|6099|6095|6087|6083|76
1633574700000|2021-10-07 02:45:00|6090|6086|6102.5|6098.5|6108.5|6104.5|6089.5|6085.5|129
1633575000000|2021-10-07 02:50:00|6103|6099|6112|6108|6116.5|6112.5|6103|6099|145
1633575300000|2021-10-07 02:55:00|6112.5|6108.5|6134|6130|6137|6133|6112.5|6108.5|151
1633575600000|2021-10-07 03:00:00|6134.5|6130.5|6125.5|6121.5|6136.5|6132.5|6125|6121|69
1633575900000|2021-10-07 03:05:00|6125|6121|6133.5|6129.5|6136.5|6132.5|6122|6118|129
1633576200000|2021-10-07 03:10:00|6133|6129|6115.5|6111.5|6133|6129|6112.5|6108.5|113
1633576500000|2021-10-07 03:15:00|6115|6111|6108.5|6104.5|6119.5|6115.5|6108.5|6104.5|164
1633576800000|2021-10-07 03:20:00|6108|6104|6108.5|6104.5|6112.5|6108.5|6106|6102|128
1633577100000|2021-10-07 03:25:00|6109|6105|6104.5|6100.5|6111|6107|6104|6100|142
1633577400000|2021-10-07 03:30:00|6105|6101|6113.5|6109.5|6118.5|6114.5|6102.5|6098.5|74
1633577700000|2021-10-07 03:35:00|6113|6109|6110.5|6106.5|6113|6109|6102.5|6098.5|260
1633578000000|2021-10-07 03:40:00|6110|6106|6097|6093|6111|6107|6097|6093|189
1633578300000|2021-10-07 03:45:00|6096|6092|6103|6099|6103.5|6099.5|6095.5|6091.5|173
1633578600000|2021-10-07 03:50:00|6103.5|6099.5|6109|6105|6115|6111|6100.5|6096.5|162
1633578900000|2021-10-07 03:55:00|6109.5|6105.5|6109.5|6105.5|6110.5|6106.5|6107|6103|46
1633579200000|2021-10-07 04:00:00|6117.5|6097.5|6117.5|6097.5|6117.5|6097.5|6117.5|6097.5|0
1633582500000|2021-10-07 04:55:00|||||||||8
1633582800000|2021-10-07 05:00:00|6111|6107|6096|6092|6111|6107|6095.5|6091.5|972
1633583100000|2021-10-07 05:05:00|6095.5|6091.5|6085.5|6081.5|6096|6092|6074|6070|602
1633583400000|2021-10-07 05:10:00|6085|6081|6091|6087|6098|6094|6083.5|6079.5|287
1633583700000|2021-10-07 05:15:00|6091.5|6087.5|6094.5|6090.5|6102|6098|6089.5|6085.5|156
1633584000000|2021-10-07 05:20:00|6095|6091|6101.5|6097.5|6101.5|6097.5|6092.5|6088.5|124
1633584300000|2021-10-07 05:25:00|6100|6096|6113.5|6109.5|6113.5|6109.5|6097.5|6093.5|71
1633584600000|2021-10-07 05:30:00|6114|6110|6107.5|6103.5|6114.5|6110.5|6102.5|6098.5|125
1633584900000|2021-10-07 05:35:00|6108.5|6104.5|6103.5|6099.5|6110.5|6106.5|6103|6099|59
1633585200000|2021-10-07 05:40:00|6103|6099|6101.5|6097.5|6105.5|6101.5|6096.5|6092.5|100
1633585500000|2021-10-07 05:45:00|6102|6098|6101.5|6097.5|6106|6102|6097|6093|61
1633585800000|2021-10-07 05:50:00|6101|6097|6092|6088|6103|6099|6091|6087|253
1633586100000|2021-10-07 05:55:00|6092.5|6088.5|6101|6097|6101|6097|6090.5|6086.5|128
1633586400000|2021-10-07 06:00:00|6100.5|6096.5|6110.5|6106.5|6111.5|6107.5|6100|6096|170
1633586700000|2021-10-07 06:05:00|6111|6107|6126|6122|6133.5|6129.5|6108.5|6104.5|169
1633587000000|2021-10-07 06:10:00|6126.5|6122.5|6121.5|6117.5|6127.5|6123.5|6121|6117|45
1633587300000|2021-10-07 06:15:00|6122.5|6118.5|6124.5|6120.5|6127|6123|6121.5|6117.5|24
1633587600000|2021-10-07 06:20:00|6125|6121|6132|6128|6134.5|6130.5|6124.5|6120.5|70
1633587900000|2021-10-07 06:25:00|6132.5|6128.5|6126.5|6122.5|6133.5|6129.5|6121|6117|106
1633588200000|2021-10-07 06:30:00|6127|6123|6132|6128|6133.5|6129.5|6125.5|6121.5|119
1633588500000|2021-10-07 06:35:00|6132.5|6128.5|6137|6133|6138|6134|6131|6127|108
1633588800000|2021-10-07 06:40:00|6136.5|6132.5|6136.5|6132.5|6138|6134|6130.5|6126.5|48
1633589100000|2021-10-07 06:45:00|6137|6133|6141|6137|6141|6137|6132.5|6128.5|147
1633589400000|2021-10-07 06:50:00|6142.5|6138.5|6134|6130|6146|6142|6132|6128|347
1633589700000|2021-10-07 06:55:00|6133.5|6129.5|6142|6138|6142|6138|6131.5|6127.5|140
1633590000000|2021-10-07 07:00:00|6141.5|6137.5|6150.5|6146.5|6151|6147|6141.5|6137.5|77
1633590300000|2021-10-07 07:05:00|6150|6146|6151.5|6147.5|6152|6148|6144.5|6140.5|152
1633590600000|2021-10-07 07:10:00|6152|6148|6153|6149|6155.5|6151.5|6149.5|6145.5|235
1633590900000|2021-10-07 07:15:00|6153.5|6149.5|6149|6145|6158.5|6154.5|6147|6143|296
1633591200000|2021-10-07 07:20:00|6149.5|6145.5|6158.5|6154.5|6162.5|6158.5|6149.5|6145.5|338
1633591500000|2021-10-07 07:25:00|6158|6154|6162.5|6158.5|6162.5|6158.5|6154|6150|240
1633591800000|2021-10-07 07:30:00|6162|6158|6166.5|6162.5|6168.5|6164.5|6160|6156|207
1633592100000|2021-10-07 07:35:00|6166|6162|6178|6174|6182|6178|6166|6162|368
1633592400000|2021-10-07 07:40:00|6177.5|6173.5|6184.5|6180.5|6186|6182|6175|6171|348
1633592700000|2021-10-07 07:45:00|6184|6180|6196.5|6192.5|6199|6195|6183.5|6179.5|569
1633593000000|2021-10-07 07:50:00|6197|6193|6192|6188|6201|6197|6192|6188|409
1633593300000|2021-10-07 07:55:00|6192.5|6188.5|6192.5|6188.5|6194|6190|6188|6184|357
1633593600000|2021-10-07 08:00:00|6193|6189|6173.5|6169.5|6194.5|6190.5|6170.5|6166.5|155
1633593900000|2021-10-07 08:05:00|6174|6170|6178.5|6174.5|6184.5|6180.5|6170.5|6166.5|286
1633594200000|2021-10-07 08:10:00|6179|6175|6166|6162|6179|6175|6162|6158|361
1633594500000|2021-10-07 08:15:00|6165.5|6161.5|6160|6156|6171|6167|6158|6154|225
1633594800000|2021-10-07 08:20:00|6159.5|6155.5|6155.5|6151.5|6166|6162|6154|6150|232
1633595100000|2021-10-07 08:25:00|6156|6152|6166|6162|6168|6164|6155.5|6151.5|192
1633595400000|2021-10-07 08:30:00|6174|6154|6174|6154|6174|6154|6174|6154|0
1633598100000|2021-10-07 09:15:00|6170.5|6156.5|6172.5|6156.5|6184.5|6160.5|6170.5|6156.5|2
1633598400000|2021-10-07 09:20:00|6173.5|6162.5|6174.5|6158.5|6175.5|6165.5|6171.5|6156.5|1
1633598700000|2021-10-07 09:25:00|6173.5|6159.5|6171.5|6158.5|6176.5|6167.5|6171.5|6158.5|2
1633599000000|2021-10-07 09:30:00|6170.5|6161.5|6172.5|6158.5|6172.5|6161.5|6170.5|6156.5|2
1633599300000|2021-10-07 09:35:00|6174.5|6159.5|6170.5|6158.5|6174.5|6161.5|6169.5|6158.5|2
1633599600000|2021-10-07 09:40:00|6169.5|6156.5|6169.5|6158.5|6170.5|6158.5|6164.5|6156.5|3
1633599900000|2021-10-07 09:45:00|6170.5|6157.5|6176.5|6163.5|6177.5|6166.5|6169.5|6156.5|5
1633600200000|2021-10-07 09:50:00|6175.5|6164.5|6175.5|6159.5|6177.5|6164.5|6172.5|6159.5|1
1633600500000|2021-10-07 09:55:00|6174.5|6163.5|6173.5|6159.5|6177.5|6166.5|6173.5|6159.5|1
1633600800000|2021-10-07 10:00:00|6176.5|6160.5|6183.5|6170.5|6190.5|6174.5|6176.5|6160.5|4
1633601100000|2021-10-07 10:05:00|6187.5|6171.5|6188.5|6174.5|6189.5|6175.5|6182.5|6170.5|4
1633601400000|2021-10-07 10:10:00|6187.5|6175.5|6192.5|6173.5|6192.5|6177.5|6182.5|6173.5|7
1633601700000|2021-10-07 10:15:00|6191.5|6174.5|6181.5|6174.5|6192.5|6179.5|6181.5|6173.5|12
1633602000000|2021-10-07 10:20:00|6185.5|6175.5|6185.5|6171.5|6190.5|6177.5|6180.5|6171.5|22
1633602300000|2021-10-07 10:25:00|6184.5|6168.5|6179.5|6168.5|6184.5|6172.5|6178.5|6168.5|3
1633602600000|2021-10-07 10:30:00|6183.5|6166.5|6179.5|6166.5|6183.5|6172.5|6179.5|6166.5|2
1633602900000|2021-10-07 10:35:00|6181.5|6170.5|6181.5|6166.5|6181.5|6170.5|6181.5|6166.5|1
1633603200000|2021-10-07 10:40:00|6182.5|6170.5|6179.5|6163.5|6182.5|6174.5|6177.5|6163.5|4
1633603500000|2021-10-07 10:45:00|6178.5|6167.5|6178.5|6163.5|6180.5|6167.5|6174.5|6163.5|2
1633603800000|2021-10-07 10:50:00|6177.5|6164.5|6177.5|6164.5|6180.5|6168.5|6176.5|6163.5|6
1633604100000|2021-10-07 10:55:00|6180.5|6165.5|6178.5|6167.5|6182.5|6168.5|6175.5|6164.5|9
1633604400000|2021-10-07 11:00:00|6177.5|6166.5|6182.5|6167.5|6183.5|6170.5|6176.5|6166.5|4
1633604700000|2021-10-07 11:05:00|6181.5|6171.5|6177.5|6167.5|6182.5|6171.5|6175.5|6167.5|2
1633605000000|2021-10-07 11:10:00|6176.5|6169.5|6187.5|6168.5|6187.5|6169.5|6176.5|6167.5|2
1633605300000|2021-10-07 11:15:00|6188.5|6174.5|6188.5|6172.5|6190.5|6177.5|6179.5|6168.5|4
1633605600000|2021-10-07 11:20:00|6190.5|6173.5|6186.5|6176.5|6190.5|6177.5|6185.5|6170.5|6
1633605900000|2021-10-07 11:25:00|6185.5|6175.5|6185.5|6173.5|6190.5|6175.5|6184.5|6173.5|3
1633606200000|2021-10-07 11:30:00|6190.5|6174.5|6185.5|6175.5|6190.5|6178.5|6183.5|6173.5|1
1633606500000|2021-10-07 11:35:00|6186.5|6173.5|6189.5|6179.5|6192.5|6180.5|6185.5|6173.5|3
1633606800000|2021-10-07 11:40:00|6188.5|6181.5|6191.5|6184.5|6191.5|6184.5|6187.5|6173.5|3
1633607100000|2021-10-07 11:45:00|6200.5|6179.5|6194.5|6179.5|6200.5|6180.5|6190.5|6179.5|6
1633607400000|2021-10-07 11:50:00|6193.5|6180.5|6193.5|6179.5|6196.5|6184.5|6191.5|6179.5|2
1633607700000|2021-10-07 11:55:00|6192.5|6180.5|6192.5|6179.5|6193.5|6181.5|6191.5|6179.5|2
1633608000000|2021-10-07 12:00:00|6191.5||6189.5||6192.5||6188.5||0
1633608300000|2021-10-07 12:05:00|6188.5|6174.5|6182.5|6172.5|6189.5|6174.5|6182.5|6172.5|2
1633608600000|2021-10-07 12:10:00|6181.5|6173.5|6184.5|6173.5|6186.5|6173.5|6181.5|6172.5|0
1633608900000|2021-10-07 12:15:00|6185.5|6172.5|6185.5|6172.5|6187.5|6173.5|6184.5|6172.5|0
1633609200000|2021-10-07 12:20:00|6184.5|6173.5|6186.5|6172.5|6186.5|6173.5|6184.5|6172.5|0
1633609500000|2021-10-07 12:25:00|6185.5|6169.5|6184.5|6171.5|6187.5|6174.5|6180.5|6169.5|5
1633609800000|2021-10-07 12:30:00|6180.5|6168.5|6175.5|6157.5|6180.5|6168.5|6173.5|6156.5|7
1633610100000|2021-10-07 12:35:00|6176.5|6159.5|6179.5|6159.5|6180.5|6161.5|6175.5|6159.5|0
1633610400000|2021-10-07 12:40:00|6180.5|6160.5|6182.5|6167.5|6183.5|6168.5|6174.5|6160.5|2
1633610700000|2021-10-07 12:45:00|6179.5|6168.5|6177.5|6166.5|6182.5|6169.5|6177.5|6163.5|2
1633611000000|2021-10-07 12:50:00|6178.5|6163.5|6181.5|6168.5|6182.5|6172.5|6178.5|6159.5|4
1633611300000|2021-10-07 12:55:00|6180.5|6169.5|6179.5|6168.5|6182.5|6169.5|6179.5|6168.5|0
1633611600000|2021-10-07 13:00:00|6180.5|6169.5|6176.5|6162.5|6182.5|6169.5|6175.5|6162.5|11
1633611900000|2021-10-07 13:05:00|6175.5|6163.5|6176.5|6165.5|6181.5|6166.5|6174.5|6159.5|2
1633612200000|2021-10-07 13:10:00|6175.5|6162.5|6173.5|6159.5|6178.5|6165.5|6173.5|6159.5|2
1633612500000|2021-10-07 13:15:00|6174.5|6160.5|6170.5|6159.5|6174.5|6163.5|6170.5|6159.5|0
1633612800000|2021-10-07 13:20:00|6167.5|6160.5|6173.5|6159.5|6173.5|6161.5|6167.5|6159.5|2
1633613100000|2021-10-07 13:25:00|6172.5|6160.5|6170.5|6157.5|6173.5|6160.5|6168.5|6157.5|14
1633613400000|2021-10-07 13:30:00|6171.5|6174.5|6191.5|6178.5|6197.5|6178.5|6171.5|6157.5|32
1633613700000|2021-10-07 13:35:00|6192.5|6180.5|6189.5|6176.5|6197.5|6182.5|6185.5|6174.5|15
1633614000000|2021-10-07 13:40:00|6190.5|6177.5|6211.5|6200.5|6214.5|6200.5|6190.5|6176.5|25
1633614300000|2021-10-07 13:45:00|6210.5|6199.5|6202.5|6182.5|6218.5|6204.5|6196.5|6182.5|26
1633614600000|2021-10-07 13:50:00|6201.5|6183.5|6213.5|6192.5|6213.5|6198.5|6188.5|6175.5|42
1633614900000|2021-10-07 13:55:00|6208.5|6196.5|6214.5|6201.5|6220.5|6204.5|6208.5|6191.5|36
1633615200000|2021-10-07 14:00:00|6213.5|6202.5|6214.5|6204.5|6224.5|6210.5|6212.5|6199.5|34
1633615500000|2021-10-07 14:05:00|6213.5|6202.5|6213.5|6201.5|6219.5|6205.5|6210.5|6200.5|23
1633615800000|2021-10-07 14:10:00|6218.5|6204.5|6224.5|6210.5|6225.5|6213.5|6214.5|6203.5|26
1633616100000|2021-10-07 14:15:00|6222.5|6211.5|6232.5|6219.5|6234.5|6225.5|6220.5|6211.5|10
1633616400000|2021-10-07 14:20:00|6236.5|6220.5|6241.5|6228.5|6242.5|6233.5|6230.5|6220.5|12
1633616700000|2021-10-07 14:25:00|6242.5|6230.5|6246.5|6237.5|6250.5|6241.5|6241.5|6230.5|22
1633617000000|2021-10-07 14:30:00|6245.5|6235.5|6249.5|6232.5|6249.5|6238.5|6241.5|6228.5|5
1633617300000|2021-10-07 14:35:00|6250.5|6233.5|6255.5|6241.5|6260.5|6251.5|6249.5|6233.5|8
1633617600000|2021-10-07 14:40:00|6254.5|6240.5|6260.5|6249.5|6260.5|6249.5|6249.5|6239.5|6
1633617900000|2021-10-07 14:45:00|6259.5|6244.5|6260.5|6248.5|6262.5|6254.5|6258.5|6243.5|17
1633618200000|2021-10-07 14:50:00|6259.5|6245.5|6262.5|6251.5|6262.5|6251.5|6256.5|6245.5|6
1633618500000|2021-10-07 14:55:00|6261.5|6250.5|6271.5|6262.5|6275.5|6268.5|6261.5|6250.5|27
1633618800000|2021-10-07 15:00:00|6272.5|6259.5|6281.5|6269.5|6281.5|6269.5|6268.5|6255.5|22
1633619100000|2021-10-07 15:05:00|6285.5|6271.5|6281.5|6271.5|6287.5|6275.5|6279.5|6263.5|54
1633619400000|2021-10-07 15:10:00|6282.5|6274.5|6277.5|6266.5|6283.5|6274.5|6274.5|6264.5|47
1633619700000|2021-10-07 15:15:00|6276.5|6267.5|6279.5|6268.5|6284.5|6276.5|6274.5|6264.5|47
1633620000000|2021-10-07 15:20:00|6280.5|6267.5|6294.5|6283.5|6297.5|6286.5|6279.5|6267.5|19
1633620300000|2021-10-07 15:25:00|6293.5|6282.5|6299.5|6282.5|6300.5|6291.5|6292.5|6282.5|11
1633620600000|2021-10-07 15:30:00|6297.5|6283.5|6305.5|6295.5|6307.5|6296.5|6296.5|6283.5|19
1633620900000|2021-10-07 15:35:00|6304.5|6296.5|6308.5|6297.5|6310.5|6300.5|6303.5|6295.5|26
1633621200000|2021-10-07 15:40:00|6307.5|6296.5|6308.5|6297.5|6310.5|6302.5|6306.5|6296.5|8
1633621500000|2021-10-07 15:45:00|6310.5|6301.5|6319.5|6309.5|6322.5|6312.5|6310.5|6301.5|18
1633621800000|2021-10-07 15:50:00|6325.5|6313.5|6328.5|6311.5|6328.5|6319.5|6320.5|6303.5|44
1633622100000|2021-10-07 15:55:00|6324.5|6319.5|6332.5|6314.5|6332.5|6324.5|6323.5|6314.5|12
1633622400000|2021-10-07 16:00:00|6331.5|6310.5|6337.5|6322.5|6341.5|6328.5|6331.5|6310.5|8
1633622700000|2021-10-07 16:05:00|6340.5|6320.5|6337.5|6317.5|6340.5|6328.5|6334.5|6317.5|12
1633623000000|2021-10-07 16:10:00|6335.5|6318.5|6340.5|6324.5|6340.5|6324.5|6331.5|6318.5|8
1633623300000|2021-10-07 16:15:00|6341.5|6325.5|6343.5|6334.5|6344.5|6334.5|6330.5|6321.5|40
1633623600000|2021-10-07 16:20:00|6347.5|6335.5|6345.5|6333.5|6347.5|6336.5|6336.5|6323.5|36
1633623900000|2021-10-07 16:25:00|6338.5|6326.5|6347.5|6335.5|6348.5|6340.5|6338.5|6326.5|49
1633624200000|2021-10-07 16:30:00|6348.5|6338.5|6351.5|6340.5|6351.5|6344.5|6347.5|6331.5|17
1633624500000|2021-10-07 16:35:00|6350.5|6342.5|6352.5|6339.5|6356.5|6345.5|6346.5|6332.5|40
1633624800000|2021-10-07 16:40:00|6353.5|6340.5|6352.5|6340.5|6356.5|6346.5|6348.5|6334.5|36
1633625100000|2021-10-07 16:45:00|6349.5|6337.5|6345.5|6331.5|6352.5|6343.5|6340.5|6331.5|41
1633625400000|2021-10-07 16:50:00|6340.5|6329.5|6330.5|6318.5|6340.5|6330.5|6329.5|6318.5|80
1633625700000|2021-10-07 16:55:00|6329.5|6320.5|6331.5|6318.5|6336.5|6326.5|6327.5|6318.5|12
1633626000000|2021-10-07 17:00:00|6332.5|6323.5|6331.5|6315.5|6332.5|6323.5|6324.5|6315.5|12
1633626300000|2021-10-07 17:05:00|6327.5|6320.5|6327.5|6311.5|6327.5|6320.5|6320.5|6311.5|13
1633626600000|2021-10-07 17:10:00|6326.5|6317.5|6327.5|6314.5|6331.5|6319.5|6320.5|6311.5|11
1633626900000|2021-10-07 17:15:00|6330.5|6319.5|6330.5|6314.5|6331.5|6321.5|6330.5|6311.5|14
1633627200000|2021-10-07 17:20:00|6317.5|6312.5|6322.5|6310.5|6331.5|6316.5|6317.5|6307.5|59
1633627500000|2021-10-07 17:25:00|6320.5|6314.5|6322.5|6313.5|6322.5|6315.5|6320.5|6310.5|15
1633627800000|2021-10-07 17:30:00|6321.5|6315.5|6322.5|6314.5|6330.5|6315.5|6321.5|6312.5|13
1633628100000|2021-10-07 17:35:00|6328.5|6313.5|6322.5|6313.5|6328.5|6315.5|6321.5|6312.5|10
1633628400000|2021-10-07 17:40:00|6321.5|6312.5|6321.5|6309.5|6322.5|6315.5|6318.5|6309.5|26
1633628700000|2021-10-07 17:45:00|6322.5|6312.5|6321.5|6309.5|6322.5|6315.5|6321.5|6309.5|5
1633629000000|2021-10-07 17:50:00|6322.5|6315.5|6324.5|6315.5|6325.5|6315.5|6315.5|6308.5|11
1633629300000|2021-10-07 17:55:00|6322.5|6309.5|6320.5|6309.5|6324.5|6312.5|6320.5|6309.5|10
1633629600000|2021-10-07 18:00:00|6319.5|6310.5|6320.5|6308.5|6321.5|6312.5|6312.5|6303.5|43
1633629900000|2021-10-07 18:05:00|6319.5|6307.5|6318.5|6306.5|6325.5|6312.5|6310.5|6303.5|20
1633630200000|2021-10-07 18:10:00|6320.5|6305.5|6326.5|6308.5|6327.5|6311.5|6319.5|6305.5|11
1633630500000|2021-10-07 18:15:00|6327.5|6311.5|6322.5|6311.5|6327.5|6315.5|6322.5|6308.5|9
1633630800000|2021-10-07 18:20:00|6321.5|6315.5|6322.5|6311.5|6322.5|6315.5|6321.5|6311.5|3
1633631100000|2021-10-07 18:25:00|6321.5|6314.5|6321.5|6311.5|6322.5|6314.5|6321.5|6311.5|12
1633631400000|2021-10-07 18:30:00|6322.5|6313.5|6327.5|6318.5|6327.5|6320.5|6321.5|6313.5|12
1633631700000|2021-10-07 18:35:00|6330.5|6320.5|6325.5|6313.5|6330.5|6321.5|6320.5|6313.5|20
1633632000000|2021-10-07 18:40:00|6326.5|6314.5|6329.5|6313.5|6330.5|6321.5|6322.5|6313.5|9
1633632300000|2021-10-07 18:45:00|6330.5|6304.5|6317.5|6301.5|6330.5|6313.5|6317.5|6301.5|27
1633632600000|2021-10-07 18:50:00|6324.5|6302.5|6320.5|6302.5|6330.5|6312.5|6320.5|6297.5|9
1633632900000|2021-10-07 18:55:00|6322.5|6301.5|6326|6306|6328.5|6313.5|6308.5|6295.5|25
1633655700000|2021-10-08 01:15:00|6314.5|6310.5|6301.5|6297.5|6326|6322|6296.5|6292.5|234
1633656000000|2021-10-08 01:20:00|6303.5|6299.5|6285.5|6281.5|6304.5|6300.5|6284|6280|133
1633656300000|2021-10-08 01:25:00|6286|6282|6280.5|6276.5|6286.5|6282.5|6267.5|6263.5|241
1633656600000|2021-10-08 01:30:00|6280|6276|6247|6243|6297.5|6293.5|6242|6238|910
1633656900000|2021-10-08 01:35:00|6246.5|6242.5|6228|6224|6251|6247|6223.5|6219.5|651
1633657200000|2021-10-08 01:40:00|6228.5|6224.5|6233.5|6229.5|6254.5|6250.5|6221.5|6217.5|642
1633657500000|2021-10-08 01:45:00|6236.5|6232.5|6225.5|6221.5|6245|6241|6225.5|6221.5|383
1633657800000|2021-10-08 01:50:00|6224.5|6220.5|6222.5|6218.5|6244.5|6240.5|6219.5|6215.5|376
1633658100000|2021-10-08 01:55:00|6223|6219|6200|6196|6228.5|6224.5|6188.5|6184.5|576
1633658400000|2021-10-08 02:00:00|6199.5|6195.5|6233.5|6229.5|6241|6237|6194.5|6190.5|334
1633658700000|2021-10-08 02:05:00|6233|6229|6237|6233|6237|6233|6215.5|6211.5|255
1633659000000|2021-10-08 02:10:00|6237.5|6233.5|6212|6208|6246.5|6242.5|6207.5|6203.5|308
1633659300000|2021-10-08 02:15:00|6213|6209|6210.5|6206.5|6231|6227|6202.5|6198.5|250
1633659600000|2021-10-08 02:20:00|6207.5|6203.5|6183|6179|6210.5|6206.5|6179|6175|257
1633659900000|2021-10-08 02:25:00|6182.5|6178.5|6201.5|6197.5|6204|6200|6180.5|6176.5|263
1633660200000|2021-10-08 02:30:00|6202|6198|6208|6204|6214.5|6210.5|6196.5|6192.5|289
1633660500000|2021-10-08 02:35:00|6207.5|6203.5|6196|6192|6216|6212|6194.5|6190.5|321
1633660800000|2021-10-08 02:40:00|6196.5|6192.5|6197.5|6193.5|6204.5|6200.5|6190.5|6186.5|145
1633661100000|2021-10-08 02:45:00|6197|6193|6201.5|6197.5|6216|6212|6195.5|6191.5|121
1633661400000|2021-10-08 02:50:00|6202|6198|6199|6195|6211|6207|6196.5|6192.5|101
1633661700000|2021-10-08 02:55:00|6199.5|6195.5|6207|6203|6210.5|6206.5|6190.5|6186.5|112
1633662000000|2021-10-08 03:00:00|6206|6202|6200.5|6196.5|6209.5|6205.5|6198|6194|191
1633662300000|2021-10-08 03:05:00|6200|6196|6204.5|6200.5|6210|6206|6198|6194|78
1633662600000|2021-10-08 03:10:00|6203|6199|6195|6191|6208|6204|6190|6186|147
1633662900000|2021-10-08 03:15:00|6194.5|6190.5|6200|6196|6200.5|6196.5|6183.5|6179.5|110
1633663200000|2021-10-08 03:20:00|6199.5|6195.5|6189.5|6185.5|6199.5|6195.5|6185|6181|86
1633663500000|2021-10-08 03:25:00|6189|6185|6188.5|6184.5|6192|6188|6186.5|6182.5|51
1633663800000|2021-10-08 03:30:00|6187.5|6183.5|6191.5|6187.5|6193|6189|6181|6177|419
1633664100000|2021-10-08 03:35:00|6191|6187|6187.5|6183.5|6192|6188|6186|6182|93
1633664400000|2021-10-08 03:40:00|6187|6183|6183|6179|6189.5|6185.5|6178.5|6174.5|58
1633664700000|2021-10-08 03:45:00|6183.5|6179.5|6162.5|6158.5|6184|6180|6162.5|6158.5|189
1633665000000|2021-10-08 03:50:00|6162|6158|6137.5|6133.5|6163|6159|6135.5|6131.5|689
1633665300000|2021-10-08 03:55:00|6137|6133|6134|6130|6139.5|6135.5|6130|6126|247
1633665600000|2021-10-08 04:00:00|6142|6122|6142|6122|6142|6122|6142|6122|0
1633669200000|2021-10-08 05:00:00|6133.5|6129.5|6158.5|6154.5|6159.5|6155.5|6132|6128|259
1633669500000|2021-10-08 05:05:00|6158|6154|6156.5|6152.5|6159.5|6155.5|6144|6140|183
1633669800000|2021-10-08 05:10:00|6156|6152|6151.5|6147.5|6160|6156|6149|6145|151
1633670100000|2021-10-08 05:15:00|6152|6148|6150|6146|6154.5|6150.5|6144|6140|109
1633670400000|2021-10-08 05:20:00|6149.5|6145.5|6164.5|6160.5|6164.5|6160.5|6149|6145|93
1633670700000|2021-10-08 05:25:00|6165.5|6161.5|6167.5|6163.5|6170.5|6166.5|6154|6150|150
1633671000000|2021-10-08 05:30:00|6168|6164|6169|6165|6178|6174|6166|6162|112
1633671300000|2021-10-08 05:35:00|6168.5|6164.5|6161|6157|6172|6168|6157.5|6153.5|59
1633671600000|2021-10-08 05:40:00|6161.5|6157.5|6167|6163|6177|6173|6161.5|6157.5|63
1633671900000|2021-10-08 05:45:00|6167.5|6163.5|6174.5|6170.5|6177.5|6173.5|6163.5|6159.5|55
1633672200000|2021-10-08 05:50:00|6175|6171|6165|6161|6175|6171|6165|6161|65
1633672500000|2021-10-08 05:55:00|6165.5|6161.5|6169.5|6165.5|6175|6171|6164|6160|70
1633672800000|2021-10-08 06:00:00|6169|6165|6178.5|6174.5|6178.5|6174.5|6166|6162|76
1633673100000|2021-10-08 06:05:00|6179.5|6175.5|6183|6179|6186|6182|6175.5|6171.5|81
1633673400000|2021-10-08 06:10:00|6182|6178|6189.5|6185.5|6192.5|6188.5|6175|6171|93
1633673700000|2021-10-08 06:15:00|6190|6186|6179.5|6175.5|6191.5|6187.5|6178|6174|104
1633674000000|2021-10-08 06:20:00|6180|6176|6181.5|6177.5|6182|6178|6176|6172|60
1633674300000|2021-10-08 06:25:00|6181|6177|6180.5|6176.5|6182.5|6178.5|6179|6175|33
1633674600000|2021-10-08 06:30:00|6180|6176|6180.5|6176.5|6183.5|6179.5|6176.5|6172.5|67
1633674900000|2021-10-08 06:35:00|6181|6177|6177.5|6173.5|6184|6180|6171.5|6167.5|55
1633675200000|2021-10-08 06:40:00|6176.5|6172.5|6181.5|6177.5|6182.5|6178.5|6171.5|6167.5|40
1633675500000|2021-10-08 06:45:00|6181|6177|6182.5|6178.5|6187.5|6183.5|6179.5|6175.5|159
1633675800000|2021-10-08 06:50:00|6183|6179|6182.5|6178.5|6184.5|6180.5|6179.5|6175.5|74
1633676100000|2021-10-08 06:55:00|6183|6179|6185.5|6181.5|6186|6182|6179.5|6175.5|58
1633676400000|2021-10-08 07:00:00|6186|6182|6189|6185|6189.5|6185.5|6183.5|6179.5|189
1633676700000|2021-10-08 07:05:00|6189.5|6185.5|6189.5|6185.5|6192.5|6188.5|6180|6176|79
1633677000000|2021-10-08 07:10:00|6189|6185|6188.5|6184.5|6195|6191|6187.5|6183.5|60
1633677300000|2021-10-08 07:15:00|6187.5|6183.5|6171.5|6167.5|6190|6186|6170.5|6166.5|163
1633677600000|2021-10-08 07:20:00|6172|6168|6180.5|6176.5|6180.5|6176.5|6170|6166|217
1633677900000|2021-10-08 07:25:00|6181|6177|6178.5|6174.5|6185.5|6181.5|6178|6174|85
1633678200000|2021-10-08 07:30:00|6178|6174|6186.5|6182.5|6187.5|6183.5|6173|6169|64
1633678500000|2021-10-08 07:35:00|6187|6183|6180.5|6176.5|6187.5|6183.5|6177.5|6173.5|66
1633678800000|2021-10-08 07:40:00|6181.5|6177.5|6175|6171|6181.5|6177.5|6173|6169|101
1633679100000|2021-10-08 07:45:00|6174.5|6170.5|6174.5|6170.5|6177.5|6173.5|6171|6167|103
1633679400000|2021-10-08 07:50:00|6174|6170|6174.5|6170.5|6176.5|6172.5|6171.5|6167.5|60
1633679700000|2021-10-08 07:55:00|6173.5|6169.5|6178.5|6174.5|6180.5|6176.5|6172.5|6168.5|160
1633680000000|2021-10-08 08:00:00|6177.5|6173.5|6191|6187|6199.5|6195.5|6177.5|6173.5|150
1633680300000|2021-10-08 08:05:00|6189.5|6185.5|6197.5|6193.5|6202.5|6198.5|6189|6185|100
1633680600000|2021-10-08 08:10:00|6198.5|6194.5|6194.5|6190.5|6199.5|6195.5|6189.5|6185.5|85
1633680900000|2021-10-08 08:15:00|6195|6191|6192|6188|6195.5|6191.5|6190.5|6186.5|101
1633681200000|2021-10-08 08:20:00|6191.5|6187.5|6199.5|6195.5|6200|6196|6191.5|6187.5|91
1633681500000|2021-10-08 08:25:00|6199|6195|6200.5|6196.5|6201.5|6197.5|6198.5|6194.5|45
1633681800000|2021-10-08 08:30:00|6208.5|6188.5|6208.5|6188.5|6208.5|6188.5|6208.5|6188.5|0
1633684500000|2021-10-08 09:15:00|6187.5|6178.5|6192.5|6176.5|6196.5|6183.5|6187.5|6168.5|20
1633684800000|2021-10-08 09:20:00|6191.5|6177.5|6190.5|6172.5|6193.5|6177.5|6182.5|6169.5|11
1633685100000|2021-10-08 09:25:00|6187.5|6173.5|6187.5|6176.5|6187.5|6176.5|6183.5|6173.5|13
1633685400000|2021-10-08 09:30:00|6190.5|6175.5|6193.5|6176.5|6193.5|6177.5|6190.5|6175.5|16
1633685700000|2021-10-08 09:35:00||6179.5||6181.5||6182.5||6179.5|0
1633686000000|2021-10-08 09:40:00||6180.5||6182.5||6183.5||6179.5|2
1633686300000|2021-10-08 09:45:00|6197.5|6180.5|6203.5|6191.5|6204.5|6191.5|6197.5|6180.5|17
1633686600000|2021-10-08 09:50:00|6204.5||6204.5||6204.5||6204.5||0
1633686900000|2021-10-08 09:55:00|6208.5|6192.5|6210.5|6192.5|6212.5|6192.5|6208.5|6192.5|13
1633687200000|2021-10-08 10:00:00|6211.5||6211.5||6212.5||6211.5||1
1633687500000|2021-10-08 10:05:00|6212.5|6206.5|6215.5|6197.5|6215.5|6206.5|6212.5|6192.5|12
1633687800000|2021-10-08 10:10:00|6221.5|6198.5|6215.5|6197.5|6221.5|6198.5|6215.5|6197.5|0
1633688100000|2021-10-08 10:15:00|6218.5|6198.5|6221.5|6204.5|6222.5|6212.5|6218.5|6197.5|8
1633688400000|2021-10-08 10:20:00|6222.5||6221.5||6222.5||6220.5||0
1633688700000|2021-10-08 10:25:00|6222.5||6220.5||6222.5||6219.5||0
1633689000000|2021-10-08 10:30:00|6222.5|6205.5|6222.5|6205.5|6222.5|6205.5|6222.5|6204.5|1
1633689300000|2021-10-08 10:35:00|6221.5|6204.5|6229.5|6208.5|6229.5|6216.5|6221.5|6204.5|17
1633689600000|2021-10-08 10:40:00|6227.5|6205.5|6227.5|6209.5|6227.5|6209.5|6227.5|6205.5|0
1633689900000|2021-10-08 10:45:00||6204.5||6207.5||6214.5||6204.5|3
1633690200000|2021-10-08 10:50:00|6225.5|6211.5|6224.5|6207.5|6225.5|6211.5|6224.5|6207.5|1
1633690500000|2021-10-08 10:55:00||6208.5||6208.5||6208.5||6208.5|0
1633690800000|2021-10-08 11:00:00||6209.5||6208.5||6209.5||6208.5|0
1633691100000|2021-10-08 11:05:00|6227.5|6209.5|6229.5|6208.5|6230.5|6218.5|6227.5|6208.5|4
1633691400000|2021-10-08 11:10:00|6230.5|6209.5|6230.5|6209.5|6230.5|6209.5|6230.5|6209.5|0
1633691700000|2021-10-08 11:15:00|6229.5|6208.5|6230.5|6215.5|6230.5|6215.5|6229.5|6208.5|0
1633692000000|2021-10-08 11:20:00|6237.5|6208.5|6241.5|6226.5|6242.5|6229.5|6235.5|6208.5|3
1633692300000|2021-10-08 11:25:00|6242.5|6216.5|6241.5|6229.5|6242.5|6229.5|6235.5|6216.5|1
1633692600000|2021-10-08 11:30:00|6242.5|6235.5|6242.5|6229.5|6242.5|6235.5|6241.5|6229.5|7
1633692900000|2021-10-08 11:35:00|6245.5|6235.5|6247.5|6229.5|6250.5|6239.5|6245.5|6229.5|18
1633693200000|2021-10-08 11:40:00|6250.5||6250.5||6251.5||6246.5||5
1633693500000|2021-10-08 11:45:00|6251.5|6231.5|6250.5|6229.5|6251.5|6231.5|6250.5|6229.5|1
1633693800000|2021-10-08 11:50:00|6251.5|6236.5|6250.5|6229.5|6251.5|6236.5|6249.5|6229.5|0
1633694100000|2021-10-08 11:55:00|6251.5||6251.5||6252.5||6250.5||0
1633694400000|2021-10-08 12:00:00|6250.5|6230.5|6251.5|6230.5|6252.5|6239.5|6247.5|6229.5|0
1633694700000|2021-10-08 12:05:00|6250.5|6229.5|6248.5|6236.5|6252.5|6236.5|6248.5|6229.5|0
1633695000000|2021-10-08 12:10:00|6251.5||6249.5||6252.5||6248.5||0
1633695300000|2021-10-08 12:15:00|6252.5|6240.5|6251.5|6240.5|6252.5|6243.5|6249.5|6240.5|7
1633695600000|2021-10-08 12:20:00|6252.5|6236.5|6257.5|6239.5|6259.5|6246.5|6250.5|6236.5|6
1633695900000|2021-10-08 12:25:00|6259.5|6240.5|6259.5|6239.5|6259.5|6240.5|6248.5|6239.5|5
1633696200000|2021-10-08 12:30:00|6258.5|6236.5|6257.5|6227.5|6259.5|6236.5|6240.5|6226.5|9
1633696500000|2021-10-08 12:35:00|6264|6234|6282.5|6259.5|6282.5|6264.5|6256.5|6228|11
1633696800000|2021-10-08 12:40:00|6282|6252|6270.5|6248.5|6282.5|6266.5|6270.5|6246.5|10
1633697100000|2021-10-08 12:45:00|6272.5|6247.5|6249.5|6228.5|6272.5|6247.5|6241.5|6228.5|8
1633697400000|2021-10-08 12:50:00|6241.5|6229.5|6248.5|6231.5|6260|6234.5|6241.5|6228.5|5
1633697700000|2021-10-08 12:55:00|6249.5|6232.5|6259.5|6233.5|6261.5|6235.5|6249.5|6232.5|3
1633698000000|2021-10-08 13:00:00|6261.5|6232.5|6270.5|6240.5|6275|6258.5|6257.5|6232.5|3
1633698300000|2021-10-08 13:05:00|6275|6245|6271.5|6242.5|6275|6245|6269.5|6239.5|2
1633698600000|2021-10-08 13:10:00|6272.5|6243.5|6272.5|6254.5|6273.5|6254.5|6271.5|6243.5|0
1633698900000|2021-10-08 13:15:00|6271.5|6248.5|6269.5|6243.5|6272.5|6258.5|6268.5|6243.5|1
1633699200000|2021-10-08 13:20:00|6271|6240.5|6266.5|6241.5|6271.5|6242.5|6265.5|6240.5|0
1633699500000|2021-10-08 13:25:00|6265.5|6240.5|6256.5|6240.5|6266.5|6241.5|6256.5|6240.5|0
1633699800000|2021-10-08 13:30:00|6255.5|6241.5|6261.5|6238.5|6282.5|6267.5|6254.5|6238.5|23
1633700100000|2021-10-08 13:35:00|6262.5|6239.5|6245.5|6233.5|6264.5|6257.5|6240.5|6232.5|61
1633700400000|2021-10-08 13:40:00|6246.5|6234.5|6252.5|6236.5|6271|6241|6243.5|6232.5|7
1633700700000|2021-10-08 13:45:00|6247.5|6237.5|6261.5|6244.5|6275.5|6255.5|6247.5|6232.5|26
1633701000000|2021-10-08 13:50:00|6267.5|6243.5|6270.5|6247.5|6278.5|6254.5|6260.5|6243.5|5
1633701300000|2021-10-08 13:55:00|6272.5|6248.5|6271.5|6253.5|6272.5|6254.5|6257.5|6247.5|1
1633701600000|2021-10-08 14:00:00|6272.5|6250.5|6278.5|6259.5|6278.5|6259.5|6272.5|6250.5|0
1633701900000|2021-10-08 14:05:00|6277.5|6260.5|6287.5|6269.5|6289.5|6273.5|6276.5|6260.5|10
1633702200000|2021-10-08 14:10:00|6285.5|6266.5|6285.5|6261.5|6289.5|6266.5|6275.5|6260.5|35
1633702500000|2021-10-08 14:15:00|6289.5|6262.5|6287.5|6278.5|6289.5|6280.5|6283.5|6262.5|2
1633702800000|2021-10-08 14:20:00|6286.5|6268.5|6292.5|6281.5|6292.5|6285.5|6283.5|6268.5|50
1633703100000|2021-10-08 14:25:00|6291.5|6282.5|6295.5|6284.5|6302.5|6287.5|6291.5|6282.5|8
1633703400000|2021-10-08 14:30:00|6302.5|6285.5|6299.5|6286.5|6302.5|6291.5|6295.5|6283.5|6
1633703700000|2021-10-08 14:35:00|6298.5|6287.5|6298.5|6284.5|6299.5|6287.5|6294.5|6283.5|5
1633704000000|2021-10-08 14:40:00|6297.5|6283.5|6280.5|6267.5|6298.5|6283.5|6272.5|6262.5|22
1633704300000|2021-10-08 14:45:00|6282.5|6268.5|6284.5|6269.5|6285.5|6271.5|6276.5|6262.5|10
1633704600000|2021-10-08 14:50:00|6286.5|6270.5|6298.5|6287.5|6298.5|6287.5|6284.5|6268.5|7
1633704900000|2021-10-08 14:55:00|6297.5|6286.5|6296.5|6282.5|6298.5|6286.5|6293.5|6280.5|13
1633705200000|2021-10-08 15:00:00|6295.5|6281.5|6298.5|6282.5|6302.5|6287.5|6293.5|6277.5|9
1633705500000|2021-10-08 15:05:00|6291.5|6280.5|6291.5|6277.5|6301.5|6283.5|6291.5|6273.5|3
1633705800000|2021-10-08 15:10:00|6299.5|6278.5|6299.5|6280.5|6300.5|6282.5|6299.5|6277.5|1
1633706100000|2021-10-08 15:15:00|6294.5|6275.5|6299.5|6281.5|6301.5|6283.5|6290.5|6275.5|1
1633706400000|2021-10-08 15:20:00|6298.5|6276.5|6288.5|6279.5|6298.5|6280.5|6288.5|6268.5|4
1633706700000|2021-10-08 15:25:00|6287.5|6272.5|6301.5|6291.5|6302.5|6293.5|6287.5|6270.5|18
1633707000000|2021-10-08 15:30:00|6300.5|6283.5|6294.5|6276.5|6301.5|6291.5|6294.5|6276.5|8
1633707300000|2021-10-08 15:35:00|6293.5|6277.5|6293.5|6274.5|6297.5|6280.5|6292.5|6274.5|0
1633707600000|2021-10-08 15:40:00|6292.5|6272.5|6291.5|6272.5|6293.5|6275.5|6290.5|6272.5|0
1633707900000|2021-10-08 15:45:00|6290.5|6271.5|6290.5|6271.5|6291.5|6271.5|6290.5|6271.5|0
1633708200000|2021-10-08 15:50:00|6291.5|6268.5|6291.5|6270.5|6291.5|6270.5|6291.5|6268.5|0
1633708500000|2021-10-08 15:55:00|6290.5|6271.5|6291.5|6270.5|6291.5|6271.5|6290.5|6270.5|0
1633708800000|2021-10-08 16:00:00|6290.5|6269.5|6291.5|6271.5|6291.5|6271.5|6290.5|6269.5|0
1633709100000|2021-10-08 16:05:00|6293.5|6272.5|6294.5|6273.5|6295.5|6274.5|6293.5|6271.5|0
1633709400000|2021-10-08 16:10:00|6293.5|6271.5|6294.5|6274.5|6294.5|6275.5|6290.5|6270.5|0
1633709700000|2021-10-08 16:15:00|6292.5|6271.5|6293.5|6273.5|6295.5|6274.5|6288.5|6271.5|0
1633710000000|2021-10-08 16:20:00|6292.5|6274.5|6291.5|6272.5|6292.5|6280.5|6290.5|6270.5|1
1633710300000|2021-10-08 16:25:00|6290.5|6271.5|6286.5|6268.5|6290.5|6271.5|6286.5|6268.5|0
1633710600000|2021-10-08 16:30:00|6285.5|6269.5|6287.5|6270.5|6287.5|6270.5|6284.5|6268.5|0
1633710900000|2021-10-08 16:35:00|6290.5|6271.5|6301.5|6283.5|6302.5|6289.5|6290.5|6271.5|10
1633711200000|2021-10-08 16:40:00|6302.5|6284.5|6302.5|6286.5|6302.5|6286.5|6297.5|6284.5|2
1633711800000|2021-10-08 16:50:00|6301.5||6302.5||6302.5||6301.5||0
1633712100000|2021-10-08 16:55:00|6303.5|6291.5|6311.5|6294.5|6324.5|6299.5|6303.5|6288.5|15
1633712400000|2021-10-08 17:00:00|6309.5|6290.5|6313.5|6298.5|6328.5|6303.5|6309.5|6290.5|4
1633712700000|2021-10-08 17:05:00|6328.5|6305.5|6326.5|6314.5|6332.5|6316.5|6321.5|6305.5|7
1633713000000|2021-10-08 17:10:00|6325.5|6311.5|6331.5|6317.5|6332.5|6320.5|6322.5|6311.5|5
1633713300000|2021-10-08 17:15:00|6332.5|6315.5|6317.5|6297.5|6332.5|6317.5|6317.5|6291.5|7
1633713600000|2021-10-08 17:20:00|6318.5||6318.5||6318.5||6317.5||0
1633713900000|2021-10-08 17:25:00|6317.5|6298.5|6322.5|6301.5|6322.5|6304.5|6317.5|6298.5|1
1633714200000|2021-10-08 17:30:00|6321.5|6300.5|6322.5|6301.5|6322.5|6302.5|6321.5|6299.5|0
1633714500000|2021-10-08 17:35:00|6321.5|6299.5|6322.5|6300.5|6322.5|6301.5|6321.5|6297.5|0
1633714800000|2021-10-08 17:40:00|6321.5|6297.5|6320.5|6298.5|6322.5|6299.5|6320.5|6297.5|0
1633715100000|2021-10-08 17:45:00|6321.5|6299.5|6322.5|6303.5|6322.5|6303.5|6320.5|6299.5|0
1633715400000|2021-10-08 17:50:00|6321.5|6298.5|6321.5|6303.5|6321.5|6303.5|6320.5|6298.5|0
1633715700000|2021-10-08 17:55:00|6320.5|6300.5|6321.5|6304.5|6321.5|6304.5|6320.5|6300.5|0
1633716000000|2021-10-08 18:00:00|6322.5|6302.5|6322.5|6309.5|6322.5|6309.5|6321.5|6302.5|0
1633716300000|2021-10-08 18:05:00|6321.5|6306.5|6322.5|6309.5|6322.5|6309.5|6321.5|6305.5|0
1633716600000|2021-10-08 18:10:00|6326.5|6310.5|6328.5|6311.5|6328.5|6316.5|6326.5|6310.5|2
1633716900000|2021-10-08 18:15:00|6330.5|6305.5|6330.5|6311.5|6330.5|6312.5|6330.5|6305.5|0
1633717200000|2021-10-08 18:20:00|6332.5|6309.5|6331.5|6309.5|6332.5|6312.5|6326.5|6308.5|0
1633717500000|2021-10-08 18:25:00|6332.5|6310.5|6331.5|6312.5|6332.5|6312.5|6331.5|6310.5|0
1633717800000|2021-10-08 18:30:00|6330.5|6313.5|6330.5|6315.5|6330.5|6316.5|6330.5|6313.5|0
1633718100000|2021-10-08 18:35:00|6324.5|6313.5|6324.5|6308.5|6324.5|6313.5|6323.5|6308.5|1
1633718400000|2021-10-08 18:40:00|6330.5|6309.5|6330.5|6312.5|6330.5|6312.5|6330.5|6309.5|1
1633718700000|2021-10-08 18:45:00||6309.5||6309.5||6310.5||6309.5|0
1633719000000|2021-10-08 18:50:00|6326.5||6326.5||6326.5||6326.5||0
1633719300000|2021-10-08 18:55:00|6324.5|6310.5|6332.5|6312.5|6332.5|6318.5|6324.5|6310.5|2
1633914900000|2021-10-11 01:15:00|6292.5|6288.5|6294.5|6290.5|6298.5|6294.5|6269|6265|203
1633915200000|2021-10-11 01:20:00|6294|6290|6314|6310|6329|6325|6291.5|6287.5|267
1633915500000|2021-10-11 01:25:00|6314.5|6310.5|6313|6309|6325.5|6321.5|6313|6309|137
1633915800000|2021-10-11 01:30:00|6311.5|6307.5|6354|6350|6360.5|6356.5|6311.5|6307.5|1584
1633916100000|2021-10-11 01:35:00|6354.5|6350.5|6370.5|6366.5|6379|6375|6349|6345|628
1633916400000|2021-10-11 01:40:00|6371|6367|6360|6356|6374.5|6370.5|6353|6349|507
1633916700000|2021-10-11 01:45:00|6360.5|6356.5|6333.5|6329.5|6364|6360|6328|6324|489
1633917000000|2021-10-11 01:50:00|6334|6330|6356.5|6352.5|6372.5|6368.5|6332|6328|397
1633917300000|2021-10-11 01:55:00|6357|6353|6363|6359|6369|6365|6350|6346|367
1633917600000|2021-10-11 02:00:00|6364.5|6360.5|6359|6355|6371|6367|6347|6343|300
1633917900000|2021-10-11 02:05:00|6359.5|6355.5|6368|6364|6368|6364|6348.5|6344.5|267
1633918200000|2021-10-11 02:10:00|6367.5|6363.5|6363.5|6359.5|6376|6372|6355.5|6351.5|261
1633918500000|2021-10-11 02:15:00|6364|6360|6379|6375|6379.5|6375.5|6355.5|6351.5|245
1633918800000|2021-10-11 02:20:00|6378.5|6374.5|6387|6383|6392.5|6388.5|6374|6370|321
1633919100000|2021-10-11 02:25:00|6387.5|6383.5|6379.5|6375.5|6392.5|6388.5|6379|6375|376
1633919400000|2021-10-11 02:30:00|6379|6375|6359.5|6355.5|6383|6379|6353.5|6349.5|290
1633919700000|2021-10-11 02:35:00|6360|6356|6363|6359|6365.5|6361.5|6353.5|6349.5|333
1633920000000|2021-10-11 02:40:00|6363.5|6359.5|6381|6377|6381|6377|6356.5|6352.5|291
1633920300000|2021-10-11 02:45:00|6380.5|6376.5|6374|6370|6383|6379|6368.5|6364.5|167
1633920600000|2021-10-11 02:50:00|6374.5|6370.5|6375.5|6371.5|6381|6377|6369|6365|157
1633920900000|2021-10-11 02:55:00|6376|6372|6381.5|6377.5|6384.5|6380.5|6366.5|6362.5|148
1633921200000|2021-10-11 03:00:00|6382|6378|6379|6375|6384|6380|6371|6367|65
1633921500000|2021-10-11 03:05:00|6379.5|6375.5|6382|6378|6385.5|6381.5|6371.5|6367.5|176
1633921800000|2021-10-11 03:10:00|6382.5|6378.5|6379.5|6375.5|6386|6382|6374.5|6370.5|141
1633922100000|2021-10-11 03:15:00|6380|6376|6379.5|6375.5|6385|6381|6378|6374|87
1633922400000|2021-10-11 03:20:00|6380|6376|6377.5|6373.5|6386.5|6382.5|6375|6371|95
1633922700000|2021-10-11 03:25:00|6377|6373|6381|6377|6389|6385|6374.5|6370.5|94
1633923000000|2021-10-11 03:30:00|6381.5|6377.5|6388|6384|6394|6390|6379.5|6375.5|75
1633923300000|2021-10-11 03:35:00|6388.5|6384.5|6403|6399|6403|6399|6388.5|6384.5|256
1633923600000|2021-10-11 03:40:00|6402|6398|6412|6408|6412|6408|6398|6394|136
1633923900000|2021-10-11 03:45:00|6412.5|6408.5|6411.5|6407.5|6418.5|6414.5|6406|6402|138
1633924200000|2021-10-11 03:50:00|6411|6407|6418.5|6414.5|6422.5|6418.5|6411|6407|97
1633924500000|2021-10-11 03:55:00|6419|6415|6428.5|6424.5|6431.5|6427.5|6417|6413|169
1633924800000|2021-10-11 04:00:00|6436.5|6416.5|6436.5|6416.5|6436.5|6416.5|6436.5|6416.5|0
1633928400000|2021-10-11 05:00:00|6427|6423|6437.5|6433.5|6439.5|6435.5|6423|6419|227
1633928700000|2021-10-11 05:05:00|6437|6433|6439|6435|6444.5|6440.5|6427|6423|176
1633929000000|2021-10-11 05:10:00|6439.5|6435.5|6432.5|6428.5|6443|6439|6427.5|6423.5|145
1633929300000|2021-10-11 05:15:00|6433|6429|6430.5|6426.5|6436.5|6432.5|6424|6420|123
1633929600000|2021-10-11 05:20:00|6430|6426|6426|6422|6431.5|6427.5|6421.5|6417.5|159
1633929900000|2021-10-11 05:25:00|6426.5|6422.5|6420.5|6416.5|6430|6426|6418.5|6414.5|101
1633930200000|2021-10-11 05:30:00|6421|6417|6420.5|6416.5|6428.5|6424.5|6414.5|6410.5|133
1633930500000|2021-10-11 05:35:00|6421|6417|6405.5|6401.5|6424.5|6420.5|6404.5|6400.5|114
1633930800000|2021-10-11 05:40:00|6405|6401|6405|6401|6412|6408|6398|6394|97
1633931100000|2021-10-11 05:45:00|6404.5|6400.5|6410.5|6406.5|6414.5|6410.5|6403.5|6399.5|127
1633931400000|2021-10-11 05:50:00|6411|6407|6402.5|6398.5|6411|6407|6401.5|6397.5|192
1633931700000|2021-10-11 05:55:00|6403|6399|6406.5|6402.5|6411|6407|6401.5|6397.5|126
1633932000000|2021-10-11 06:00:00|6407.5|6403.5|6404.5|6400.5|6409.5|6405.5|6404|6400|79
1633932300000|2021-10-11 06:05:00|6405|6401|6389.5|6385.5|6406.5|6402.5|6386|6382|211
1633932600000|2021-10-11 06:10:00|6389|6385|6383.5|6379.5|6389.5|6385.5|6380.5|6376.5|161
1633932900000|2021-10-11 06:15:00|6383|6379|6380|6376|6385.5|6381.5|6378.5|6374.5|62
1633933200000|2021-10-11 06:20:00|6379.5|6375.5|6373.5|6369.5|6382.5|6378.5|6371|6367|174
1633933500000|2021-10-11 06:25:00|6374.5|6370.5|6373.5|6369.5|6382|6378|6371|6367|98
1633933800000|2021-10-11 06:30:00|6373|6369|6357.5|6353.5|6374|6370|6355|6351|98
1633934100000|2021-10-11 06:35:00|6357|6353|6365.5|6361.5|6368|6364|6354.5|6350.5|135
1633934400000|2021-10-11 06:40:00|6366|6362|6367.5|6363.5|6371.5|6367.5|6365.5|6361.5|317
1633934700000|2021-10-11 06:45:00|6368|6364|6375|6371|6375|6371|6365.5|6361.5|180
1633935000000|2021-10-11 06:50:00|6374.5|6370.5|6380.5|6376.5|6381|6377|6373.5|6369.5|136
1633935300000|2021-10-11 06:55:00|6380|6376|6380.5|6376.5|6382|6378|6377|6373|102
1633935600000|2021-10-11 07:00:00|6381|6377|6380|6376|6385|6381|6368.5|6364.5|161
1633935900000|2021-10-11 07:05:00|6379.5|6375.5|6377|6373|6384.5|6380.5|6375|6371|166
1633936200000|2021-10-11 07:10:00|6376.5|6372.5|6375.5|6371.5|6379|6375|6368.5|6364.5|106
1633936500000|2021-10-11 07:15:00|6375|6371|6371|6367|6377.5|6373.5|6370.5|6366.5|104
1633936800000|2021-10-11 07:20:00|6371.5|6367.5|6374.5|6370.5|6375.5|6371.5|6369|6365|172
1633937100000|2021-10-11 07:25:00|6375|6371|6379.5|6375.5|6381|6377|6373|6369|116
1633937400000|2021-10-11 07:30:00|6380|6376|6390.5|6386.5|6392.5|6388.5|6377.5|6373.5|206
1633937700000|2021-10-11 07:35:00|6391|6387|6391.5|6387.5|6396.5|6392.5|6385.5|6381.5|204
1633938000000|2021-10-11 07:40:00|6392|6388|6389.5|6385.5|6393.5|6389.5|6385.5|6381.5|258
1633938300000|2021-10-11 07:45:00|6390|6386|6396.5|6392.5|6398|6394|6382|6378|300
1633938600000|2021-10-11 07:50:00|6397|6393|6405.5|6401.5|6408|6404|6395.5|6391.5|430
1633938900000|2021-10-11 07:55:00|6405|6401|6403|6399|6406.5|6402.5|6399|6395|420
1633939200000|2021-10-11 08:00:00|6402|6398|6414.5|6410.5|6419|6415|6400|6396|156
1633939500000|2021-10-11 08:05:00|6414|6410|6394.5|6390.5|6414.5|6410.5|6393.5|6389.5|194
1633939800000|2021-10-11 08:10:00|6394|6390|6400|6396|6403.5|6399.5|6393|6389|257
1633940100000|2021-10-11 08:15:00|6400.5|6396.5|6418.5|6414.5|6419.5|6415.5|6398.5|6394.5|216
1633940400000|2021-10-11 08:20:00|6419|6415|6409|6405|6420.5|6416.5|6401.5|6397.5|139
1633940700000|2021-10-11 08:25:00|6407|6403|6421|6417|6423|6419|6407|6403|174
1633941000000|2021-10-11 08:30:00|6429|6409|6429|6409|6429|6409|6429|6409|0
1633943700000|2021-10-11 09:15:00|6423.5|6406.5|6417.5|6398.5|6424.5|6406.5|6410.5|6396.5|2
1633944000000|2021-10-11 09:20:00|6412.5|6396.5|6412.5|6396.5|6413.5|6401.5|6410.5|6395.5|3
1633944300000|2021-10-11 09:25:00|6410.5|6397.5|6415.5|6399.5|6417.5|6399.5|6410.5|6397.5|3
1633944600000|2021-10-11 09:30:00|6414.5|6398.5|6407.5|6395.5|6414.5|6398.5|6405.5|6391.5|1
1633944900000|2021-10-11 09:35:00|6410.5|6394.5|6410.5|6399.5|6411.5|6399.5|6409.5|6394.5|0
1633945200000|2021-10-11 09:40:00|6409.5|6396.5|6412.5|6402.5|6412.5|6403.5|6408.5|6396.5|12
1633945500000|2021-10-11 09:45:00|6411.5|6403.5|6413.5|6404.5|6416.5|6404.5|6411.5|6402.5|4
1633945800000|2021-10-11 09:50:00|6414.5|6405.5|6415.5|6405.5|6416.5|6406.5|6411.5|6403.5|2
1633946100000|2021-10-11 09:55:00|6416.5|6406.5|6414.5|6404.5|6417.5|6406.5|6413.5|6403.5|2
1633946400000|2021-10-11 10:00:00|6417.5|6405.5|6408.5|6396.5|6417.5|6405.5|6408.5|6396.5|6
1633946700000|2021-10-11 10:05:00|6407.5|6397.5|6410.5|6398.5|6410.5|6399.5|6406.5|6397.5|1
1633947000000|2021-10-11 10:10:00|6411.5|6399.5|6413.5|6401.5|6419.5|6401.5|6410.5|6399.5|1
1633947300000|2021-10-11 10:15:00|6412.5|6400.5|6412.5|6400.5|6414.5|6401.5|6412.5|6400.5|0
1633947600000|2021-10-11 10:20:00|6411.5|6399.5|6411.5|6400.5|6411.5|6400.5|6410.5|6399.5|0
1633947900000|2021-10-11 10:25:00|6410.5|6399.5|6410.5|6399.5|6411.5|6400.5|6409.5|6399.5|1
1633948200000|2021-10-11 10:30:00|6411.5|6400.5|6411.5|6400.5|6411.5|6400.5|6410.5|6399.5|0
1633948500000|2021-10-11 10:35:00|6410.5|6399.5|6409.5|6399.5|6411.5|6399.5|6409.5|6399.5|1
1633948800000|2021-10-11 10:40:00|6405.5|6396.5|6401.5|6391.5|6409.5|6397.5|6401.5|6391.5|7
1633949100000|2021-10-11 10:45:00|6402.5||6403.5||6403.5||6398.5||1
1633949400000|2021-10-11 10:50:00|6404.5|6392.5|6406.5|6393.5|6406.5|6394.5|6404.5|6391.5|2
1633949700000|2021-10-11 10:55:00|6405.5|6392.5|6397.5|6383.5|6406.5|6393.5|6397.5|6381.5|6
1633950000000|2021-10-11 11:00:00|6398.5|6381.5|6397.5|6382.5|6398.5|6384.5|6397.5|6380.5|0
1633950300000|2021-10-11 11:05:00|6392.5|6381.5|6394.5|6382.5|6397.5|6383.5|6392.5|6380.5|1
1633950600000|2021-10-11 11:10:00|6390.5|6383.5|6398.5|6384.5|6398.5|6384.5|6390.5|6383.5|1
1633950900000|2021-10-11 11:15:00|6397.5|6383.5|6402.5|6387.5|6402.5|6391.5|6397.5|6383.5|19
1633951200000|2021-10-11 11:20:00|6401.5|6388.5|6401.5|6385.5|6402.5|6388.5|6401.5|6384.5|0
1633951500000|2021-10-11 11:25:00|6402.5|6386.5|6402.5|6387.5|6402.5|6389.5|6401.5|6384.5|0
1633951800000|2021-10-11 11:30:00|6401.5|6386.5|6401.5|6385.5|6402.5|6388.5|6401.5|6385.5|0
1633952100000|2021-10-11 11:35:00|6402.5|6386.5|6401.5|6385.5|6402.5|6386.5|6401.5|6384.5|0
1633952400000|2021-10-11 11:40:00|6402.5|6386.5|6402.5|6385.5|6402.5|6386.5|6401.5|6385.5|0
1633952700000|2021-10-11 11:45:00|6401.5|6386.5|6402.5|6386.5|6402.5|6387.5|6401.5|6385.5|0
1633953000000|2021-10-11 11:50:00|6401.5|6385.5|6400.5|6385.5|6402.5|6386.5|6399.5|6385.5|0
1633953300000|2021-10-11 11:55:00|6399.5|6384.5|6399.5|6384.5|6400.5|6386.5|6399.5|6384.5|1
1633953600000|2021-10-11 12:00:00|6400.5|6385.5|6399.5|6381.5|6400.5|6385.5|6399.5|6380.5|1
1633953900000|2021-10-11 12:05:00|6400.5|6382.5|6389.5|6380.5|6400.5|6384.5|6389.5|6380.5|0
1633954200000|2021-10-11 12:10:00|6390.5|6379.5|6390.5|6380.5|6390.5|6381.5|6390.5|6379.5|2
1633954500000|2021-10-11 12:15:00|6399.5|6379.5|6399.5|6382.5|6399.5|6382.5|6399.5|6379.5|2
1633954800000|2021-10-11 12:20:00|6398.5|6381.5|6394.5|6381.5|6398.5|6382.5|6394.5|6380.5|0
1633955100000|2021-10-11 12:25:00|6395.5|6380.5|6395.5|6384.5|6395.5|6384.5|6394.5|6380.5|4
1633955400000|2021-10-11 12:30:00|6394.5|6382.5|6397.5|6386.5|6397.5|6387.5|6394.5|6382.5|4
1633955700000|2021-10-11 12:35:00|6396.5|6387.5|6405.5|6392.5|6406.5|6395.5|6396.5|6384.5|6
1633956000000|2021-10-11 12:40:00|6406.5|6391.5|6405.5|6392.5|6406.5|6393.5|6405.5|6389.5|1
1633956300000|2021-10-11 12:45:00|6406.5|6391.5|6405.5|6395.5|6406.5|6397.5|6405.5|6391.5|3
1633956600000|2021-10-11 12:50:00|6406.5|6394.5|6405.5|6391.5|6406.5|6394.5|6405.5|6391.5|2
1633956900000|2021-10-11 12:55:00|6406.5|6392.5|6405.5|6391.5|6406.5|6393.5|6405.5|6389.5|0
1633957200000|2021-10-11 13:00:00|6406.5|6388.5|6406.5|6393.5|6406.5|6394.5|6405.5|6388.5|0
1633957500000|2021-10-11 13:05:00|6405.5||6405.5||6406.5||6400.5||1
1633957800000|2021-10-11 13:10:00|6406.5|6394.5|6406.5|6394.5|6406.5|6394.5|6405.5|6394.5|0
1633958100000|2021-10-11 13:15:00|6405.5|6395.5|6405.5|6393.5|6406.5|6397.5|6405.5|6393.5|6
1633958400000|2021-10-11 13:20:00|6406.5|6394.5|6405.5|6394.5|6406.5|6396.5|6404.5|6393.5|1
1633958700000|2021-10-11 13:25:00|6404.5|6393.5|6399.5|6384.5|6406.5|6395.5|6399.5|6382.5|21
1633959000000|2021-10-11 13:30:00|6401.5|6385.5|6382.5|6366.5|6401.5|6385.5|6378.5|6365.5|15
1633959300000|2021-10-11 13:35:00|6384.5|6367.5|6374.5|6358.5|6388.5|6378.5|6367.5|6355.5|22
1633959600000|2021-10-11 13:40:00|6373.5|6355.5|6382.5|6365.5|6382.5|6368.5|6371.5|6355.5|5
1633959900000|2021-10-11 13:45:00|6383.5|6366.5|6400.5|6386.5|6402.5|6390.5|6382.5|6365.5|14
1633960200000|2021-10-11 13:50:00|6399.5|6387.5|6395.5|6378.5|6400.5|6387.5|6390.5|6376.5|8
1633960500000|2021-10-11 13:55:00|6396.5|6379.5|6389.5|6375.5|6400.5|6385.5|6389.5|6375.5|0
1633960800000|2021-10-11 14:00:00|6390.5|6368.5|6378.5|6363.5|6390.5|6370.5|6377.5|6362.5|7
1633961100000|2021-10-11 14:05:00|6377.5|6362.5|6366.5|6351.5|6378.5|6362.5|6357.5|6350.5|16
1633961400000|2021-10-11 14:10:00|6367.5|6350.5|6361.5|6347.5|6368.5|6353.5|6357.5|6346.5|6
1633961700000|2021-10-11 14:15:00|6360.5|6346.5|6358.5|6348.5|6364.5|6351.5|6353.5|6341.5|15
1633962000000|2021-10-11 14:20:00|6364.5|6349.5|6360.5|6343.5|6364.5|6350.5|6351.5|6343.5|18
1633962300000|2021-10-11 14:25:00|6362.5|6344.5|6364.5|6348.5|6366.5|6356.5|6362.5|6344.5|4
1633962600000|2021-10-11 14:30:00|6363.5|6344.5|6361.5|6344.5|6363.5|6345.5|6354.5|6344.5|2
1633962900000|2021-10-11 14:35:00|6360.5|6345.5|6358.5|6343.5|6363.5|6354.5|6357.5|6343.5|35
1633963200000|2021-10-11 14:40:00|6357.5|6341.5|6342.5|6332.5|6357.5|6341.5|6341.5|6332.5|22
1633963500000|2021-10-11 14:45:00|6344.5|6335.5|6331.5|6321.5|6344.5|6335.5|6329.5|6320.5|28
1633963800000|2021-10-11 14:50:00|6332.5|6322.5|6333.5|6321.5|6339.5|6328.5|6332.5|6321.5|25
1633964100000|2021-10-11 14:55:00|6334.5|6323.5|6334.5|6324.5|6339.5|6326.5|6333.5|6323.5|3
1633964400000|2021-10-11 15:00:00|6335.5|6325.5|6347.5|6328.5|6347.5|6330.5|6333.5|6324.5|10
1633964700000|2021-10-11 15:05:00|6346.5|6325.5|6341.5|6327.5|6349.5|6333.5|6337.5|6324.5|1
1633965000000|2021-10-11 15:10:00|6344.5|6328.5|6342.5|6327.5|6347.5|6328.5|6342.5|6327.5|2
1633965300000|2021-10-11 15:15:00|6344.5|6328.5|6337.5|6325.5|6345.5|6328.5|6333.5|6324.5|1
1633965600000|2021-10-11 15:20:00|6340.5|6326.5|6340.5|6327.5|6340.5|6331.5|6339.5|6325.5|2
1633965900000|2021-10-11 15:25:00|6339.5|6328.5|6340.5|6327.5|6340.5|6329.5|6333.5|6325.5|2
1633966200000|2021-10-11 15:30:00|6339.5|6326.5|6337.5|6327.5|6340.5|6327.5|6337.5|6325.5|0
1633966500000|2021-10-11 15:35:00|6343.5|6329.5|6344.5|6330.5|6349.5|6335.5|6340.5|6327.5|2
1633966800000|2021-10-11 15:40:00|6343.5|6331.5|6344.5|6332.5|6347.5|6336.5|6343.5|6331.5|0
1633967100000|2021-10-11 15:45:00|6346.5|6333.5|6346.5|6333.5|6347.5|6333.5|6343.5|6332.5|0
1633967400000|2021-10-11 15:50:00|6347.5|6334.5|6340.5|6327.5|6347.5|6337.5|6332.5|6325.5|29
1633967700000|2021-10-11 15:55:00|6337.5|6326.5|6336.5|6325.5|6337.5|6328.5|6336.5|6325.5|3
1633968000000|2021-10-11 16:00:00|6337.5|6326.5|6336.5|6321.5|6343.5|6326.5|6335.5|6320.5|8
1633968300000|2021-10-11 16:05:00|6337.5|6322.5|6338.5|6320.5|6343.5|6322.5|6334.5|6320.5|0
1633968600000|2021-10-11 16:10:00|6339.5|6321.5|6339.5|6321.5|6343.5|6322.5|6338.5|6321.5|0
1633968900000|2021-10-11 16:15:00||6322.5||6321.5||6322.5||6321.5|3
1633969200000|2021-10-11 16:20:00|6338.5|6320.5|6329.5|6317.5|6338.5|6321.5|6327.5|6317.5|5
1633969500000|2021-10-11 16:25:00|6330.5|6318.5|6330.5|6318.5|6331.5|6318.5|6329.5|6317.5|0
1633969800000|2021-10-11 16:30:00|6329.5|6317.5|6327.5|6316.5|6330.5|6318.5|6326.5|6316.5|4
1633970100000|2021-10-11 16:35:00|6330.5|6315.5|6326.5|6313.5|6330.5|6315.5|6321.5|6312.5|9
1633970400000|2021-10-11 16:40:00|6325.5|6312.5|6324.5|6312.5|6328.5|6313.5|6324.5|6312.5|0
1633970700000|2021-10-11 16:45:00|6323.5|6313.5|6328.5|6313.5|6328.5|6313.5|6323.5|6312.5|0
1633971000000|2021-10-11 16:50:00|6327.5|6314.5|6326.5|6314.5|6328.5|6316.5|6322.5|6312.5|0
1633971300000|2021-10-11 16:55:00|6325.5|6315.5|6328.5|6312.5|6328.5|6316.5|6323.5|6312.5|3
1633971600000|2021-10-11 17:00:00|6327.5||6322.5||6328.5||6320.5||1
1633971900000|2021-10-11 17:05:00|6321.5|6310.5|6323.5|6310.5|6326.5|6310.5|6317.5|6310.5|1
1633972200000|2021-10-11 17:10:00|6324.5|6311.5|6326.5|6308.5|6328.5|6311.5|6322.5|6308.5|2
1633972500000|2021-10-11 17:15:00|6325.5|6307.5|6313.5|6297.5|6325.5|6307.5|6306.5|6296.5|19
1633972800000|2021-10-11 17:20:00|6312.5|6298.5|6303.5|6285.5|6319.5|6298.5|6297.5|6285.5|8
1633973100000|2021-10-11 17:25:00|6302.5|6286.5|6291.5|6280.5|6313.5|6286.5|6291.5|6280.5|4
1633973400000|2021-10-11 17:30:00|6300.5|6281.5|6305.5|6284.5|6313|6284.5|6294.5|6281.5|4
1633973700000|2021-10-11 17:35:00|6306.5|6286.5|6312.5|6294.5|6317.5|6295.5|6305.5|6286.5|0
1633974000000|2021-10-11 17:40:00|6317.5|6295.5|6310.5|6294.5|6317.5|6295.5|6310.5|6294.5|0
1633974300000|2021-10-11 17:45:00|6302.5|6286.5|6299.5|6281.5|6314.5|6286.5|6296.5|6280.5|1
1633974600000|2021-10-11 17:50:00|6300.5|6282.5|6301.5|6283.5|6310.5|6283.5|6300.5|6282.5|0
1633974900000|2021-10-11 17:55:00|6310.5|6282.5|6303.5|6283.5|6310.5|6283.5|6300.5|6282.5|0
1633975200000|2021-10-11 18:00:00|6302.5|6282.5|6303.5|6283.5|6310.5|6283.5|6299.5|6282.5|0
1633975500000|2021-10-11 18:05:00|6305.5|6282.5|6305.5|6289.5|6305.5|6289.5|6303.5|6282.5|0
1633975800000|2021-10-11 18:10:00|6304.5|6290.5|6308.5|6291.5|6310.5|6291.5|6304.5|6289.5|0
1633976100000|2021-10-11 18:15:00|6307.5|6292.5|6308.5|6291.5|6308.5|6292.5|6307.5|6291.5|0
1633976400000|2021-10-11 18:20:00|6307.5|6292.5|6306.5|6291.5|6308.5|6292.5|6306.5|6291.5|0
1633976700000|2021-10-11 18:25:00|6308.5|6285.5|6307.5|6285.5|6308.5|6285.5|6304.5|6285.5|0
1633977000000|2021-10-11 18:30:00|6308.5|6286.5|6307.5|6285.5|6308.5|6290.5|6306.5|6285.5|0
1633977300000|2021-10-11 18:35:00|6308.5|6286.5|6306.5|6286.5|6308.5|6287.5|6306.5|6286.5|1
1633977600000|2021-10-11 18:40:00|6305.5||6307.5||6308.5||6304.5||0
1633977900000|2021-10-11 18:45:00|6306.5|6287.5|6308.5|6286.5|6308.5|6289.5|6306.5|6286.5|2
1633978200000|2021-10-11 18:50:00|6307.5|6283.5|6304.5|6284.5|6308.5|6285.5|6301.5|6282.5|1
1633978500000|2021-10-11 18:55:00|6305.5|6288.5|6308|6288|6308.5|6294.5|6300.5|6283.5|2
1634001300000|2021-10-12 01:15:00|6273.1|6269.1|6245.1|6241.1|6279.1|6275.1|6245.1|6241.1|209
1634001600000|2021-10-12 01:20:00|6246.1|6242.1|6266.1|6262.1|6275.6|6271.6|6243.6|6239.6|428
1634001900000|2021-10-12 01:25:00|6266.6|6262.6|6249.6|6245.6|6268.1|6264.1|6246.1|6242.1|299
1634002200000|2021-10-12 01:30:00|6250.1|6246.1|6242.6|6238.6|6251.6|6247.6|6223.6|6219.6|1542
1634002500000|2021-10-12 01:35:00|6242.1|6238.1|6249.6|6245.6|6249.6|6245.6|6213.6|6209.6|884
1634002800000|2021-10-12 01:40:00|6248.6|6244.6|6253.1|6249.1|6266.6|6262.6|6215.1|6211.1|838
1634003100000|2021-10-12 01:45:00|6254.1|6250.1|6283.1|6279.1|6287.6|6283.6|6248.1|6244.1|545
1634003400000|2021-10-12 01:50:00|6282.6|6278.6|6274.1|6270.1|6303.1|6299.1|6270.6|6266.6|593
1634003700000|2021-10-12 01:55:00|6274.6|6270.6|6293.6|6289.6|6298.6|6294.6|6273.1|6269.1|393
1634004000000|2021-10-12 02:00:00|6294.6|6290.6|6305.1|6301.1|6318.6|6314.6|6286.1|6282.1|359
1634004300000|2021-10-12 02:05:00|6305.6|6301.6|6298.6|6294.6|6320.1|6316.1|6298.1|6294.1|143
1634004600000|2021-10-12 02:10:00|6298.1|6294.1|6295.1|6291.1|6314.1|6310.1|6289.6|6285.6|265
1634004900000|2021-10-12 02:15:00|6295.6|6291.6|6292.6|6288.6|6300.6|6296.6|6283.1|6279.1|140
1634005200000|2021-10-12 02:20:00|6293.1|6289.1|6283.6|6279.6|6296.1|6292.1|6268.1|6264.1|206
1634005500000|2021-10-12 02:25:00|6283.1|6279.1|6279.6|6275.6|6290.1|6286.1|6268.6|6264.6|188
1634005800000|2021-10-12 02:30:00|6279.1|6275.1|6262.6|6258.6|6280.6|6276.6|6260.1|6256.1|151
1634006100000|2021-10-12 02:35:00|6262.1|6258.1|6270.1|6266.1|6270.1|6266.1|6254.1|6250.1|122
1634006400000|2021-10-12 02:40:00|6269.1|6265.1|6276.6|6272.6|6285.1|6281.1|6265.6|6261.6|219
1634006700000|2021-10-12 02:45:00|6276.1|6272.1|6275.1|6271.1|6283.1|6279.1|6270.6|6266.6|135
1634007000000|2021-10-12 02:50:00|6276.1|6272.1|6264.6|6260.6|6280.1|6276.1|6263.6|6259.6|109
1634007300000|2021-10-12 02:55:00|6265.1|6261.1|6272.6|6268.6|6273.1|6269.1|6257.6|6253.6|142
1634007600000|2021-10-12 03:00:00|6271.1|6267.1|6287.6|6283.6|6293.1|6289.1|6267.6|6263.6|162
1634007900000|2021-10-12 03:05:00|6288.6|6284.6|6281.1|6277.1|6289.6|6285.6|6272.6|6268.6|130
1634008200000|2021-10-12 03:10:00|6280.6|6276.6|6260.1|6256.1|6282.1|6278.1|6258.1|6254.1|139
1634008500000|2021-10-12 03:15:00|6260.6|6256.6|6252.6|6248.6|6263.6|6259.6|6249.6|6245.6|137
1634008800000|2021-10-12 03:20:00|6252.1|6248.1|6257.6|6253.6|6261.1|6257.1|6249.6|6245.6|182
1634009100000|2021-10-12 03:25:00|6257.1|6253.1|6259.6|6255.6|6265.6|6261.6|6251.1|6247.1|199
1634009400000|2021-10-12 03:30:00|6259.1|6255.1|6253.1|6249.1|6265.6|6261.6|6250.1|6246.1|159
1634009700000|2021-10-12 03:35:00|6252.6|6248.6|6259.1|6255.1|6261.1|6257.1|6250.6|6246.6|201
1634010000000|2021-10-12 03:40:00|6258.6|6254.6|6260.1|6256.1|6261.1|6257.1|6253.6|6249.6|88
1634010300000|2021-10-12 03:45:00|6260.6|6256.6|6267.6|6263.6|6272.1|6268.1|6258.1|6254.1|99
1634010600000|2021-10-12 03:50:00|6266.6|6262.6|6265.6|6261.6|6271.6|6267.6|6264.6|6260.6|66
1634010900000|2021-10-12 03:55:00|6265.1|6261.1|6268.1|6264.1|6268.6|6264.6|6261.1|6257.1|22
1634011200000|2021-10-12 04:00:00|6276.1|6256.1|6276.1|6256.1|6276.1|6256.1|6276.1|6256.1|0
1634014800000|2021-10-12 05:00:00|6268.1|6264.1|6270.6|6266.6|6275.6|6271.6|6259.6|6255.6|135
1634015100000|2021-10-12 05:05:00|6270.1|6266.1|6268.6|6264.6|6277.6|6273.6|6265.6|6261.6|108
1634015400000|2021-10-12 05:10:00|6269.1|6265.1|6268.6|6264.6|6272.1|6268.1|6258.1|6254.1|81
1634015700000|2021-10-12 05:15:00|6268.1|6264.1|6257.1|6253.1|6269.6|6265.6|6253.6|6249.6|125
1634016000000|2021-10-12 05:20:00|6256.6|6252.6|6261.1|6257.1|6262.1|6258.1|6254.1|6250.1|124
1634016300000|2021-10-12 05:25:00|6260.6|6256.6|6270.6|6266.6|6271.1|6267.1|6257.6|6253.6|176
1634016600000|2021-10-12 05:30:00|6270.1|6266.1|6244.6|6240.6|6272.1|6268.1|6240.6|6236.6|193
1634016900000|2021-10-12 05:35:00|6244.1|6240.1|6241.6|6237.6|6245.1|6241.1|6236.1|6232.1|120
1634017200000|2021-10-12 05:40:00|6241.1|6237.1|6239.6|6235.6|6241.1|6237.1|6234.1|6230.1|159
1634017500000|2021-10-12 05:45:00|6240.1|6236.1|6240.6|6236.6|6246.1|6242.1|6237.6|6233.6|144
1634017800000|2021-10-12 05:50:00|6241.1|6237.1|6239.6|6235.6|6244.6|6240.6|6237.1|6233.1|104
1634018100000|2021-10-12 05:55:00|6238.6|6234.6|6230.6|6226.6|6240.6|6236.6|6229.6|6225.6|98
1634018400000|2021-10-12 06:00:00|6230.1|6226.1|6222.1|6218.1|6230.6|6226.6|6220.6|6216.6|243
1634018700000|2021-10-12 06:05:00|6222.6|6218.6|6215.6|6211.6|6226.1|6222.1|6212.6|6208.6|278
1634019000000|2021-10-12 06:10:00|6216.1|6212.1|6223.6|6219.6|6227.1|6223.1|6214.1|6210.1|198
1634019300000|2021-10-12 06:15:00|6224.1|6220.1|6211.6|6207.6|6224.1|6220.1|6211.1|6207.1|409
1634019600000|2021-10-12 06:20:00|6212.6|6208.6|6209.1|6205.1|6213.1|6209.1|6200.6|6196.6|661
1634019900000|2021-10-12 06:25:00|6209.6|6205.6|6206.1|6202.1|6211.1|6207.1|6204.1|6200.1|238
1634020200000|2021-10-12 06:30:00|6205.6|6201.6|6205.6|6201.6|6211.6|6207.6|6199.1|6195.1|253
1634020500000|2021-10-12 06:35:00|6205.1|6201.1|6203.6|6199.6|6205.1|6201.1|6197.6|6193.6|134
1634020800000|2021-10-12 06:40:00|6203.1|6199.1|6208.6|6204.6|6208.6|6204.6|6202.1|6198.1|146
1634021100000|2021-10-12 06:45:00|6209.1|6205.1|6206.6|6202.6|6210.6|6206.6|6204.1|6200.1|255
1634021400000|2021-10-12 06:50:00|6206.1|6202.1|6208.1|6204.1|6216.6|6212.6|6204.6|6200.6|171
1634021700000|2021-10-12 06:55:00|6207.6|6203.6|6202.6|6198.6|6209.1|6205.1|6198.1|6194.1|421
1634022000000|2021-10-12 07:00:00|6203.1|6199.1|6194.6|6190.6|6205.6|6201.6|6193.6|6189.6|258
1634022300000|2021-10-12 07:05:00|6195.1|6191.1|6201.1|6197.1|6206.1|6202.1|6191.1|6187.1|119
1634022600000|2021-10-12 07:10:00|6200.6|6196.6|6209.6|6205.6|6210.6|6206.6|6197.6|6193.6|122
1634022900000|2021-10-12 07:15:00|6210.1|6206.1|6198.6|6194.6|6210.6|6206.6|6195.6|6191.6|80
1634023200000|2021-10-12 07:20:00|6199.1|6195.1|6195.1|6191.1|6202.1|6198.1|6193.1|6189.1|152
1634023500000|2021-10-12 07:25:00|6194.6|6190.6|6192.6|6188.6|6201.1|6197.1|6190.6|6186.6|232
1634023800000|2021-10-12 07:30:00|6192.1|6188.1|6196.6|6192.6|6198.1|6194.1|6191.1|6187.1|225
1634024100000|2021-10-12 07:35:00|6197.1|6193.1|6193.1|6189.1|6197.6|6193.6|6192.1|6188.1|226
1634024400000|2021-10-12 07:40:00|6192.6|6188.6|6196.1|6192.1|6196.6|6192.6|6191.1|6187.1|240
1634024700000|2021-10-12 07:45:00|6196.6|6192.6|6192.6|6188.6|6198.1|6194.1|6192.1|6188.1|247
1634025000000|2021-10-12 07:50:00|6193.1|6189.1|6189.6|6185.6|6195.6|6191.6|6187.6|6183.6|260
1634025300000|2021-10-12 07:55:00|6190.1|6186.1|6198.6|6194.6|6201.1|6197.1|6190.1|6186.1|269
1634025600000|2021-10-12 08:00:00|6198.1|6194.1|6206.1|6202.1|6218.1|6214.1|6198.1|6194.1|358
1634025900000|2021-10-12 08:05:00|6205.1|6201.1|6203.1|6199.1|6209.6|6205.6|6198.6|6194.6|262
1634026200000|2021-10-12 08:10:00|6203.6|6199.6|6201.1|6197.1|6206.1|6202.1|6197.1|6193.1|192
1634026500000|2021-10-12 08:15:00|6201.6|6197.6|6195.1|6191.1|6204.6|6200.6|6193.1|6189.1|181
1634026800000|2021-10-12 08:20:00|6194.6|6190.6|6195.6|6191.6|6197.6|6193.6|6192.1|6188.1|133
1634027100000|2021-10-12 08:25:00|6195.1|6191.1|6188.6|6184.6|6196.1|6192.1|6186.1|6182.1|300
1634027400000|2021-10-12 08:30:00|6196.6|6176.6|6196.6|6176.6|6196.6|6176.6|6196.6|6176.6|0
1634030100000|2021-10-12 09:15:00|6194.6|6178.6|6212.6|6202.6|6214.6|6202.6|6194.6|6178.6|21
1634030400000|2021-10-12 09:20:00|6210.6|6194.6|6205.6|6198.6|6210.6|6198.6|6203.6|6193.6|35
1634030700000|2021-10-12 09:25:00|6207.6|6195.6|6210.6|6200.6|6214.6|6204.6|6204.6|6194.6|42
1634031000000|2021-10-12 09:30:00|6209.6|6201.6|6226.6|6209.6|6226.6|6209.6|6209.6|6197.6|19
1634032800000|2021-10-12 10:00:00|6228.1|6208.1|6228.1|6208.1|6228.1|6208.1|6228.1|6208.1|0
1634045400000|2021-10-12 13:30:00|6228|6208|6228|6208|6228|6208|6228|6208|0
1634048100000|2021-10-12 14:15:00|6223.2|6203.2|6247.6|6227.6|6247.8|6227.8|6223.2|6203.2|0
1634048400000|2021-10-12 14:20:00|6247.1|6227.1|6246.8|6226.8|6247.1|6227.1|6246.8|6226.8|0
1634049600000|2021-10-12 14:40:00|6241.9|6221.9|6241.9|6221.9|6241.9|6221.9|6241.9|6221.9|0
1634055600000|2021-10-12 16:20:00|6241.8|6221.8|6241.8|6221.8|6241.8|6221.8|6241.8|6221.8|0
1634133600000|2021-10-13 14:00:00|6300.2|6280.2|6300.2|6280.2|6300.2|6280.2|6300.2|6280.2|0
1634135400000|2021-10-13 14:30:00|6317.1|6297.1|6317.1|6297.1|6317.1|6297.1|6317.1|6297.1|0
1634218200000|2021-10-14 13:30:00|6282.4|6262.4|6281.4|6261.4|6282.4|6262.4|6280.4|6260.4|0
1634218500000|2021-10-14 13:35:00|6284.4|6264.4|6286.4|6266.4|6286.4|6266.4|6284.4|6264.4|0
1634219100000|2021-10-14 13:45:00|6260.6|6240.6|6250.7|6230.7|6260.6|6240.6|6250.7|6230.7|0
1634220600000|2021-10-14 14:10:00|6239.8|6219.8|6255.7|6235.7|6255.7|6235.7|6239.8|6219.8|0
1634223900000|2021-10-14 15:05:00|6260.6|6240.6|6260.6|6240.6|6260.6|6240.6|6260.6|6240.6|0
1634224200000|2021-10-14 15:10:00|6261.6|6241.6|6262.6|6242.6|6262.6|6242.6|6261.6|6241.6|0
1634224800000|2021-10-14 15:20:00|6270.5|6250.5|6270.5|6250.5|6270.5|6250.5|6270.5|6250.5|0
1634260500000|2021-10-15 01:15:00|6273.2|6269.2|6274.2|6270.2|6283.7|6279.7|6269.2|6265.2|90
1634260800000|2021-10-15 01:20:00|6273.7|6269.7|6255.2|6251.2|6273.7|6269.7|6248.2|6244.2|120
1634261100000|2021-10-15 01:25:00|6258.7|6254.7|6262.7|6258.7|6266.7|6262.7|6249.2|6245.2|48
1634261400000|2021-10-15 01:30:00|6259.2|6255.2|6246.7|6242.7|6281.2|6277.2|6241.7|6237.7|959
1634261700000|2021-10-15 01:35:00|6246.2|6242.2|6259.7|6255.7|6276.7|6272.7|6235.7|6231.7|600
1634262000000|2021-10-15 01:40:00|6260.7|6256.7|6244.2|6240.2|6264.7|6260.7|6232.2|6228.2|440
1634262300000|2021-10-15 01:45:00|6244.7|6240.7|6236.7|6232.7|6248.2|6244.2|6228.7|6224.7|300
1634262600000|2021-10-15 01:50:00|6236.2|6232.2|6229.2|6225.2|6249.7|6245.7|6218.2|6214.2|335
1634262900000|2021-10-15 01:55:00|6228.7|6224.7|6246.2|6242.2|6246.7|6242.7|6220.7|6216.7|241
1634263200000|2021-10-15 02:00:00|6245.7|6241.7|6231.7|6227.7|6246.7|6242.7|6228.7|6224.7|131
1634263500000|2021-10-15 02:05:00|6231.2|6227.2|6244.7|6240.7|6245.7|6241.7|6222.2|6218.2|274
1634263800000|2021-10-15 02:10:00|6244.2|6240.2|6248.7|6244.7|6255.2|6251.2|6243.2|6239.2|231
1634264100000|2021-10-15 02:15:00|6248.2|6244.2|6280.2|6276.2|6283.7|6279.7|6246.7|6242.7|397
1634264400000|2021-10-15 02:20:00|6280.7|6276.7|6273.7|6269.7|6283.7|6279.7|6271.7|6267.7|331
1634264700000|2021-10-15 02:25:00|6274.2|6270.2|6269.7|6265.7|6276.2|6272.2|6264.2|6260.2|396
1634265000000|2021-10-15 02:30:00|6270.7|6266.7|6276.2|6272.2|6286.7|6282.7|6265.7|6261.7|348
1634265300000|2021-10-15 02:35:00|6275.7|6271.7|6270.7|6266.7|6281.7|6277.7|6267.2|6263.2|231
1634265600000|2021-10-15 02:40:00|6271.7|6267.7|6260.2|6256.2|6274.7|6270.7|6258.7|6254.7|220
1634265900000|2021-10-15 02:45:00|6260.7|6256.7|6266.2|6262.2|6269.7|6265.7|6257.7|6253.7|137
1634266200000|2021-10-15 02:50:00|6265.7|6261.7|6250.2|6246.2|6269.7|6265.7|6250.2|6246.2|77
1634266500000|2021-10-15 02:55:00|6250.7|6246.7|6254.7|6250.7|6262.2|6258.2|6246.2|6242.2|188
1634266800000|2021-10-15 03:00:00|6255.2|6251.2|6242.2|6238.2|6258.2|6254.2|6238.7|6234.7|142
1634267100000|2021-10-15 03:05:00|6241.7|6237.7|6242.7|6238.7|6245.7|6241.7|6230.7|6226.7|68
1634267400000|2021-10-15 03:10:00|6243.2|6239.2|6249.2|6245.2|6252.7|6248.7|6236.7|6232.7|158
1634267700000|2021-10-15 03:15:00|6248.7|6244.7|6247.2|6243.2|6251.2|6247.2|6244.7|6240.7|67
1634268000000|2021-10-15 03:20:00|6246.7|6242.7|6249.2|6245.2|6249.7|6245.7|6244.7|6240.7|19
1634268300000|2021-10-15 03:25:00|6248.7|6244.7|6247.2|6243.2|6252.7|6248.7|6245.2|6241.2|52
1634268600000|2021-10-15 03:30:00|6248.7|6244.7|6251.7|6247.7|6253.7|6249.7|6246.2|6242.2|33
1634268900000|2021-10-15 03:35:00|6252.2|6248.2|6258.7|6254.7|6259.2|6255.2|6247.2|6243.2|40
1634269200000|2021-10-15 03:40:00|6258.2|6254.2|6258.7|6254.7|6259.7|6255.7|6252.7|6248.7|19
1634269500000|2021-10-15 03:45:00|6259.2|6255.2|6264.2|6260.2|6265.2|6261.2|6258.7|6254.7|67
1634269800000|2021-10-15 03:50:00|6263.7|6259.7|6263.2|6259.2|6267.7|6263.7|6261.2|6257.2|50
1634270100000|2021-10-15 03:55:00|6263.7|6259.7|6258.7|6254.7|6266.7|6262.7|6257.2|6253.2|43
1634270400000|2021-10-15 04:00:00|6266.7|6246.7|6266.7|6246.7|6266.7|6246.7|6266.7|6246.7|0
1634274000000|2021-10-15 05:00:00|6264.7|6260.7|6270.7|6266.7|6277.7|6273.7|6264.7|6260.7|102
1634274300000|2021-10-15 05:05:00|6270.2|6266.2|6271.7|6267.7|6275.2|6271.2|6267.7|6263.7|87
1634274600000|2021-10-15 05:10:00|6272.7|6268.7|6283.7|6279.7|6289.7|6285.7|6272.2|6268.2|193
1634274900000|2021-10-15 05:15:00|6284.7|6280.7|6297.2|6293.2|6298.7|6294.7|6281.2|6277.2|119
1634275200000|2021-10-15 05:20:00|6297.7|6293.7|6294.7|6290.7|6301.7|6297.7|6286.7|6282.7|136
1634275500000|2021-10-15 05:25:00|6295.2|6291.2|6297.7|6293.7|6300.2|6296.2|6290.7|6286.7|88
1634275800000|2021-10-15 05:30:00|6297.2|6293.2|6282.7|6278.7|6299.2|6295.2|6280.2|6276.2|117
1634276100000|2021-10-15 05:35:00|6282.2|6278.2|6285.7|6281.7|6290.2|6286.2|6279.7|6275.7|94
1634276400000|2021-10-15 05:40:00|6286.2|6282.2|6291.7|6287.7|6292.7|6288.7|6285.7|6281.7|52
1634276700000|2021-10-15 05:45:00|6292.7|6288.7|6293.2|6289.2|6294.7|6290.7|6284.7|6280.7|97
1634277000000|2021-10-15 05:50:00|6293.7|6289.7|6291.2|6287.2|6297.2|6293.2|6287.2|6283.2|78
1634277300000|2021-10-15 05:55:00|6291.7|6287.7|6292.2|6288.2|6298.7|6294.7|6286.7|6282.7|55
1634277600000|2021-10-15 06:00:00|6292.7|6288.7|6299.7|6295.7|6300.2|6296.2|6292.2|6288.2|80
1634277900000|2021-10-15 06:05:00|6300.2|6296.2|6291.2|6287.2|6300.7|6296.7|6289.7|6285.7|145
1634278200000|2021-10-15 06:10:00|6291.7|6287.7|6288.2|6284.2|6291.7|6287.7|6285.7|6281.7|82
1634278500000|2021-10-15 06:15:00|6287.7|6283.7|6284.7|6280.7|6289.2|6285.2|6279.7|6275.7|85
1634278800000|2021-10-15 06:20:00|6285.2|6281.2|6280.2|6276.2|6285.2|6281.2|6279.7|6275.7|82
1634279100000|2021-10-15 06:25:00|6281.7|6277.7|6281.7|6277.7|6281.7|6277.7|6276.7|6272.7|98
1634279400000|2021-10-15 06:30:00|6281.2|6277.2|6278.7|6274.7|6281.2|6277.2|6275.7|6271.7|132
1634279700000|2021-10-15 06:35:00|6278.2|6274.2|6275.7|6271.7|6278.7|6274.7|6270.7|6266.7|85
1634280000000|2021-10-15 06:40:00|6275.2|6271.2|6273.2|6269.2|6275.7|6271.7|6271.7|6267.7|65
1634280300000|2021-10-15 06:45:00|6273.7|6269.7|6280.7|6276.7|6281.2|6277.2|6269.7|6265.7|77
1634280600000|2021-10-15 06:50:00|6280.2|6276.2|6275.7|6271.7|6280.7|6276.7|6273.7|6269.7|110
1634280900000|2021-10-15 06:55:00|6276.2|6272.2|6281.2|6277.2|6284.7|6280.7|6275.2|6271.2|54
1634281200000|2021-10-15 07:00:00|6279.7|6275.7|6276.7|6272.7|6279.7|6275.7|6272.2|6268.2|52
1634281500000|2021-10-15 07:05:00|6276.2|6272.2|6281.7|6277.7|6285.7|6281.7|6274.7|6270.7|78
1634281800000|2021-10-15 07:10:00|6282.2|6278.2|6284.7|6280.7|6285.7|6281.7|6280.7|6276.7|41
1634282100000|2021-10-15 07:15:00|6285.2|6281.2|6282.7|6278.7|6287.2|6283.2|6282.7|6278.7|35
1634282400000|2021-10-15 07:20:00|6282.2|6278.2|6284.7|6280.7|6287.2|6283.2|6278.7|6274.7|52
1634282700000|2021-10-15 07:25:00|6285.2|6281.2|6290.2|6286.2|6290.2|6286.2|6284.7|6280.7|46
1634283000000|2021-10-15 07:30:00|6289.7|6285.7|6291.7|6287.7|6292.7|6288.7|6285.7|6281.7|57
1634283300000|2021-10-15 07:35:00|6292.2|6288.2|6297.7|6293.7|6298.2|6294.2|6291.7|6287.7|98
1634283600000|2021-10-15 07:40:00|6297.2|6293.2|6301.7|6297.7|6303.7|6299.7|6294.7|6290.7|185
1634283900000|2021-10-15 07:45:00|6301.2|6297.2|6303.7|6299.7|6304.2|6300.2|6298.7|6294.7|100
1634284200000|2021-10-15 07:50:00|6303.2|6299.2|6307.2|6303.2|6307.2|6303.2|6301.2|6297.2|343
1634284500000|2021-10-15 07:55:00|6306.7|6302.7|6301.7|6297.7|6307.7|6303.7|6301.7|6297.7|395
1634284800000|2021-10-15 08:00:00|6302.2|6298.2|6313.2|6309.2|6317.7|6313.7|6301.2|6297.2|259
1634285100000|2021-10-15 08:05:00|6314.2|6310.2|6315.7|6311.7|6317.2|6313.2|6311.2|6307.2|165
1634285400000|2021-10-15 08:10:00|6315.2|6311.2|6327.7|6323.7|6329.7|6325.7|6314.7|6310.7|409
1634285700000|2021-10-15 08:15:00|6327.2|6323.2|6333.7|6329.7|6336.2|6332.2|6326.7|6322.7|153
1634286000000|2021-10-15 08:20:00|6334.2|6330.2|6339.7|6335.7|6342.7|6338.7|6333.7|6329.7|173
1634286300000|2021-10-15 08:25:00|6339.2|6335.2|6333.7|6329.7|6339.7|6335.7|6328.2|6324.2|128
1634286600000|2021-10-15 08:30:00|6341.7|6321.7|6341.7|6321.7|6341.7|6321.7|6341.7|6321.7|0
1634289300000|2021-10-15 09:15:00|6329.7|6304.7|6320.7|6310.7|6329.7|6310.7|6313.7|6303.7|2
1634289600000|2021-10-15 09:20:00|6325.7|6309.7|6325.7|6310.7|6325.7|6310.7|6324.7|6309.7|2
1634289900000|2021-10-15 09:25:00||6311.7||6310.7||6314.7||6309.7|0
1634290200000|2021-10-15 09:30:00|6324.7|6309.7|6324.7|6310.7|6324.7|6310.7|6324.7|6309.7|0
1634290500000|2021-10-15 09:35:00|6325.7|6312.7|6325.7|6309.7|6328.7|6313.7|6322.7|6309.7|0
1634290800000|2021-10-15 09:40:00|6326.7|6310.7|6322.7|6300.7|6326.7|6310.7|6321.7|6299.7|1
1634291100000|2021-10-15 09:45:00|6321.7|6301.7|6325.7|6302.7|6325.7|6303.7|6321.7|6299.7|0
1634291400000|2021-10-15 09:50:00|6324.7|6300.7|6320.7|6302.7|6325.7|6302.7|6320.7|6299.7|2
1634291700000|2021-10-15 09:55:00|6319.7|6299.7|6320.7|6301.7|6320.7|6302.7|6319.7|6299.7|0
1634292000000|2021-10-15 10:00:00|6324.7|6302.7|6328.7|6309.7|6335.7|6310.7|6321.7|6302.7|3
1634292300000|2021-10-15 10:05:00|6321.7|6310.7|6321.7|6308.7|6321.7|6310.7|6321.7|6307.7|0
1634292600000|2021-10-15 10:10:00|6331.7|6306.7|6331.7|6312.7|6332.7|6312.7|6331.7|6306.7|1
1634292900000|2021-10-15 10:15:00|6330.7|6307.7|6324.7|6312.7|6330.7|6312.7|6324.7|6307.7|0
1634293200000|2021-10-15 10:20:00|6329.7|6315.7|6317.7|6307.7|6329.7|6315.7|6316.7|6307.7|3
1634293500000|2021-10-15 10:25:00|6328.7|6305.7|6328.7|6307.7|6329.7|6308.7|6316.7|6304.7|1
1634293800000|2021-10-15 10:30:00|6327.7||6328.7||6328.7||6327.7||0
1634294100000|2021-10-15 10:35:00|6327.7|6304.7|6322.7|6305.7|6327.7|6305.7|6316.7|6304.7|1
1634294400000|2021-10-15 10:40:00|6320.7|6310.7|6320.7|6304.7|6320.7|6314.7|6320.7|6304.7|4
1634294700000|2021-10-15 10:45:00||6305.7||6304.7||6305.7||6304.7|0
1634295000000|2021-10-15 10:50:00|6321.7||6320.7||6321.7||6320.7||0
1634295300000|2021-10-15 10:55:00|6319.7||6316.7||6320.7||6316.7||0
1634295600000|2021-10-15 11:00:00|6320.7||6320.7||6320.7||6319.7||0
1634295900000|2021-10-15 11:05:00|6317.7|6305.7|6320.7|6305.7|6320.7|6305.7|6317.7|6304.7|1
1634296200000|2021-10-15 11:10:00|6318.7|6304.7|6318.7|6305.7|6318.7|6307.7|6318.7|6304.7|0
1634296500000|2021-10-15 11:15:00|6317.7|6304.7|6317.7|6304.7|6317.7|6305.7|6317.7|6304.7|0
1634296800000|2021-10-15 11:20:00|6313.7||6314.7||6314.7||6313.7||2
1634297100000|2021-10-15 11:25:00|6312.7|6305.7|6314.7|6304.7|6314.7|6305.7|6311.7|6304.7|4
1634297400000|2021-10-15 11:30:00|6317.7|6296.7|6317.7|6297.7|6317.7|6302.7|6317.7|6296.7|7
1634297700000|2021-10-15 11:35:00|6316.7||6317.7||6317.7||6316.7||0
1634298000000|2021-10-15 11:40:00|6316.7||6317.7||6317.7||6307.7||1
1634298600000|2021-10-15 11:50:00|6316.7||6312.7||6317.7||6307.7||1
1634298900000|2021-10-15 11:55:00||6298.7||6297.7||6298.7||6297.7|0
1634299200000|2021-10-15 12:00:00|6307.7|6298.7|6309.7|6298.7|6309.7|6298.7|6306.7|6297.7|3
1634299500000|2021-10-15 12:05:00|6312.7|6297.7|6311.7|6298.7|6312.7|6303.7|6311.7|6297.7|1
1634300100000|2021-10-15 12:15:00|6305.7|6299.7|6311.7|6296.7|6311.7|6299.7|6303.7|6296.7|12
1634300700000|2021-10-15 12:25:00|6310.7||6310.7||6310.7||6310.7||0
1634301000000|2021-10-15 12:30:00|6309.7|6286.7|6310.7|6287.7|6310.7|6288.7|6308.7|6278.7|3
1634301300000|2021-10-15 12:35:00|6309.7|6288.7|6311.7|6294.7|6311.7|6302.7|6309.7|6287.7|1
1634301600000|2021-10-15 12:40:00|6310.7|6287.7|6310.7|6299.7|6310.7|6299.7|6310.7|6287.7|0
1634301900000|2021-10-15 12:45:00||6298.7||6298.7||6298.7||6298.7|0
1634302200000|2021-10-15 12:50:00|6311.7|6296.7|6311.7|6296.7|6311.7|6298.7|6310.7|6291.7|2
1634302500000|2021-10-15 12:55:00|6310.7||6311.7||6311.7||6310.7||0
1634302800000|2021-10-15 13:00:00|6310.7|6291.7|6311.7|6295.7|6311.7|6295.7|6304.7|6291.7|1
1634303400000|2021-10-15 13:10:00|6310.7||6310.7||6310.7||6310.7||0
1634303700000|2021-10-15 13:15:00|6308.7||6310.7||6310.7||6307.7||0
1634304000000|2021-10-15 13:20:00||6296.7||6295.7||6296.7||6295.7|0
1634304300000|2021-10-15 13:25:00|6311.7|6296.7|6307.7|6296.7|6311.7|6296.7|6307.7|6296.7|2
1634304600000|2021-10-15 13:30:00|6306.7|6295.7|6306.7|6287.7|6307.7|6295.7|6299.7|6287.7|13
1634304900000|2021-10-15 13:35:00|6307.7|6288.7|6317.7|6294.7|6317.7|6298.7|6307.7|6287.7|12
1634305200000|2021-10-15 13:40:00|6316.7|6295.7|6317.7|6298.7|6317.7|6299.7|6316.7|6293.7|0
1634305500000|2021-10-15 13:45:00|6320.7|6299.7|6330.7|6307.7|6337.7|6312.7|6320.7|6298.7|7
1634305800000|2021-10-15 13:50:00|6335.7|6308.7|6330.7|6312.7|6337.7|6319.7|6328.7|6308.7|1
1634306100000|2021-10-15 13:55:00|6335.7|6311.7|6337.7|6321.7|6337.7|6324.7|6335.7|6311.7|1
1634306400000|2021-10-15 14:00:00|6340.7|6322.7|6340.7|6325.7|6351.7|6326.7|6338.7|6322.7|3
1634306700000|2021-10-15 14:05:00|6345.7|6326.7|6343.7|6325.7|6348.7|6326.7|6340.7|6325.7|2
1634307000000|2021-10-15 14:10:00|6347.7|6326.7|6336.7|6325.7|6348.7|6336.7|6336.7|6325.7|1
1634307300000|2021-10-15 14:15:00|6342.7|6319.7|6345.7|6320.7|6351.7|6321.7|6337.7|6319.7|1
1634307600000|2021-10-15 14:20:00|6344.7|6321.7|6344.7|6321.7|6347.7|6325.7|6340.7|6320.7|2
1634307900000|2021-10-15 14:25:00|6341.7|6320.7|6331.7|6318.7|6344.7|6325.7|6330.7|6318.7|5
1634308200000|2021-10-15 14:30:00|6338.7|6317.7|6344.7|6326.7|6344.7|6328.7|6337.7|6317.7|7
1634308500000|2021-10-15 14:35:00|6343.7|6332.7|6344.7|6332.7|6344.7|6335.7|6339.7|6326.7|10
1634308800000|2021-10-15 14:40:00|6346.7|6333.7|6351.7|6340.7|6351.7|6341.7|6346.7|6332.7|4
1634309100000|2021-10-15 14:45:00|6352.7|6341.7|6363.7|6346.7|6364.7|6352.7|6352.7|6340.7|9
1634309400000|2021-10-15 14:50:00|6364.7|6347.7|6359.7|6348.7|6364.7|6354.7|6359.7|6346.7|5
1634309700000|2021-10-15 14:55:00|6360.7|6346.7|6364.7|6355.7|6364.7|6355.7|6360.7|6346.7|5
1634310000000|2021-10-15 15:00:00|6363.7|6352.7|6363.7|6353.7|6364.7|6355.7|6363.7|6352.7|7
1634310300000|2021-10-15 15:05:00|6364.7|6348.7|6363.7|6347.7|6364.7|6348.7|6363.7|6346.7|2
1634310600000|2021-10-15 15:10:00|6364.7|6348.7|6364.7|6346.7|6365.7|6349.7|6363.7|6346.7|0
1634310900000|2021-10-15 15:15:00|6365.7|6347.7|6367.7|6347.7|6368.7|6353.7|6365.7|6346.7|27
1634311200000|2021-10-15 15:20:00|6366.7|6348.7|6366.7|6348.7|6368.7|6348.7|6365.7|6348.7|0
1634311500000|2021-10-15 15:25:00|6368.7|6349.7|6367.7|6349.7|6368.7|6359.7|6364.7|6349.7|6
1634311800000|2021-10-15 15:30:00|6368.7|6350.7|6365.7|6352.7|6369.7|6352.7|6365.7|6349.7|1
1634312100000|2021-10-15 15:35:00|6368.7|6353.7|6364.7|6354.7|6368.7|6354.7|6363.7|6353.7|0
1634312400000|2021-10-15 15:40:00|6365.7|6353.7|6364.7|6352.7|6368.7|6355.7|6361.7|6352.7|9
1634312700000|2021-10-15 15:45:00|6368.7|6348.7|6368.7|6348.7|6368.7|6348.7|6365.7|6348.7|2
1634313000000|2021-10-15 15:50:00|6367.7||6367.7||6368.7||6363.7||0
1634313300000|2021-10-15 15:55:00|6364.7||6363.7||6364.7||6363.7||0
1634313600000|2021-10-15 16:00:00|6364.7|6349.7|6363.7|6349.7|6364.7|6349.7|6357.7|6348.7|5
1634313900000|2021-10-15 16:05:00|6364.7|6348.7|6362.7|6346.7|6364.7|6350.7|6360.7|6346.7|5
1634314200000|2021-10-15 16:10:00|6361.7|6347.7|6361.7|6347.7|6361.7|6347.7|6361.7|6346.7|2
1634314500000|2021-10-15 16:15:00|6362.7|6346.7|6362.7|6348.7|6362.7|6352.7|6362.7|6346.7|0
1634314800000|2021-10-15 16:20:00|6377.7|6349.7|6372.7|6347.7|6379.7|6354.7|6369.7|6346.7|26
1634315100000|2021-10-15 16:25:00|6371.7|6348.7|6358.7|6340.7|6376.7|6348.7|6357.7|6336.7|12
1634315400000|2021-10-15 16:30:00|6357.7|6336.7|6357.7|6336.7|6357.7|6337.7|6357.7|6336.7|0
1634315700000|2021-10-15 16:35:00|6359.7|6337.7|6358.7|6340.7|6359.7|6340.7|6358.7|6337.7|0
1634316000000|2021-10-15 16:40:00|6362.7|6336.7|6361.7|6346.7|6362.7|6347.7|6361.7|6336.7|0
1634316300000|2021-10-15 16:45:00|6357.7|6337.7|6356.7|6337.7|6361.7|6344.7|6350.7|6337.7|8
1634316600000|2021-10-15 16:50:00||6338.7||6338.7||6338.7||6337.7|0
1634316900000|2021-10-15 16:55:00|6350.7|6339.7|6356.7|6338.7|6356.7|6340.7|6350.7|6338.7|3
1634317200000|2021-10-15 17:00:00|6355.7|6339.7|6350.7|6336.7|6356.7|6340.7|6350.7|6336.7|3
1634317500000|2021-10-15 17:05:00|6349.7|6330.7|6344.7|6314.7|6349.7|6335.7|6343.7|6313.7|0
1634317800000|2021-10-15 17:10:00|6345.2|6315.2|6343.7|6319.7|6348.7|6319.7|6342.7|6315.2|0
1634318100000|2021-10-15 17:15:00|6345.7|6316.7|6344.7|6319.7|6345.7|6319.7|6341.7|6316.7|0
1634318400000|2021-10-15 17:20:00|6347.7|6316.7|6346.7|6317.7|6347.7|6317.7|6346.7|6316.7|0
1634318700000|2021-10-15 17:25:00||6316.7||6317.7||6318.7||6316.7|0
1634319000000|2021-10-15 17:30:00||6316.7||6317.7||6317.7||6316.7|0
1634319300000|2021-10-15 17:35:00||6316.7||6322.7||6322.7||6316.7|0
1634319600000|2021-10-15 17:40:00||6321.7||6322.7||6322.7||6321.7|0
1634319900000|2021-10-15 17:45:00||6321.7||6322.7||6322.7||6321.7|0
1634320200000|2021-10-15 17:50:00||6321.7||6322.7||6322.7||6321.7|0
1634320500000|2021-10-15 17:55:00||6321.7||6322.7||6322.7||6321.7|0
1634320800000|2021-10-15 18:00:00|6347.7|6321.7|6347.7|6337.7|6347.7|6337.7|6347.7|6321.7|1
1634321100000|2021-10-15 18:05:00||6335.7||6334.7||6336.7||6321.7|0
1634321400000|2021-10-15 18:10:00|6351.7|6335.7|6351.7|6339.7|6351.7|6340.7|6351.7|6335.7|3
1634321700000|2021-10-15 18:15:00|6352.7|6322.7|6362.7|6341.7|6362.7|6346.7|6352.7|6322.7|4
1634322000000|2021-10-15 18:20:00|6361.7|6342.7|6359.7|6343.7|6362.7|6343.7|6359.7|6341.7|0
1634322300000|2021-10-15 18:25:00|6360.7|6342.7|6354.7|6342.7|6360.7|6342.7|6354.7|6342.7|3
1634322600000|2021-10-15 18:30:00|6353.7|6330.7|6350.7|6331.7|6355.7|6333.7|6348.7|6330.7|1
1634322900000|2021-10-15 18:35:00|6354.7|6324.7|6346.7|6327.7|6354.7|6335.7|6337.7|6324.7|23
1634323200000|2021-10-15 18:40:00|6345.7|6328.7|6345.7|6333.7|6346.7|6333.7|6345.7|6328.7|0
1634323500000|2021-10-15 18:45:00|6346.7|6335.7|6348.7|6336.7|6348.7|6336.7|6346.7|6335.7|2
1634323800000|2021-10-15 18:50:00|6347.7||6349.7||6349.7||6347.7||0
1634324100000|2021-10-15 18:55:00|6351.7|6335.7|6355.7|6335.7|6355.7|6344.2|6349.7|6335.7|2
1634519700000|2021-10-18 01:15:00|6341.2|6337.2|6330.2|6326.2|6344.2|6340.2|6312.7|6308.7|79
1634520000000|2021-10-18 01:20:00|6330.7|6326.7|6332.2|6328.2|6337.2|6333.2|6329.2|6325.2|28
1634520300000|2021-10-18 01:25:00|6329.7|6325.7|6318.7|6314.7|6337.7|6333.7|6318.2|6314.2|34
1634520600000|2021-10-18 01:30:00|6319.2|6315.2|6273.7|6269.7|6327.2|6323.2|6273.7|6269.7|671
1634520900000|2021-10-18 01:35:00|6273.2|6269.2|6241.2|6237.2|6273.7|6269.7|6238.7|6234.7|468
1634521200000|2021-10-18 01:40:00|6240.7|6236.7|6231.2|6227.2|6248.2|6244.2|6220.7|6216.7|351
1634521500000|2021-10-18 01:45:00|6230.7|6226.7|6246.2|6242.2|6248.7|6244.7|6224.7|6220.7|381
1634521800000|2021-10-18 01:50:00|6245.7|6241.7|6245.7|6241.7|6263.2|6259.2|6238.7|6234.7|417
1634522100000|2021-10-18 01:55:00|6246.2|6242.2|6262.2|6258.2|6273.7|6269.7|6245.7|6241.7|290
1634522400000|2021-10-18 02:00:00|6261.7|6257.7|6265.2|6261.2|6269.2|6265.2|6243.2|6239.2|215
1634522700000|2021-10-18 02:05:00|6265.7|6261.7|6252.7|6248.7|6268.7|6264.7|6252.2|6248.2|142
1634523000000|2021-10-18 02:10:00|6252.2|6248.2|6243.2|6239.2|6252.7|6248.7|6237.2|6233.2|179
1634523300000|2021-10-18 02:15:00|6243.7|6239.7|6240.7|6236.7|6249.7|6245.7|6238.7|6234.7|87
1634523600000|2021-10-18 02:20:00|6239.7|6235.7|6231.7|6227.7|6241.7|6237.7|6228.2|6224.2|234
1634523900000|2021-10-18 02:25:00|6232.2|6228.2|6233.7|6229.7|6241.2|6237.2|6229.2|6225.2|91
1634524200000|2021-10-18 02:30:00|6234.2|6230.2|6232.7|6228.7|6236.2|6232.2|6213.7|6209.7|202
1634524500000|2021-10-18 02:35:00|6232.2|6228.2|6244.7|6240.7|6244.7|6240.7|6222.2|6218.2|100
1634524800000|2021-10-18 02:40:00|6244.2|6240.2|6223.7|6219.7|6244.7|6240.7|6223.7|6219.7|87
1634525100000|2021-10-18 02:45:00|6223.2|6219.2|6214.7|6210.7|6223.2|6219.2|6207.7|6203.7|119
1634525400000|2021-10-18 02:50:00|6215.2|6211.2|6229.2|6225.2|6229.2|6225.2|6212.7|6208.7|134
1634525700000|2021-10-18 02:55:00|6228.7|6224.7|6220.2|6216.2|6229.7|6225.7|6215.7|6211.7|88
1634526000000|2021-10-18 03:00:00|6219.7|6215.7|6225.7|6221.7|6226.7|6222.7|6209.7|6205.7|117
1634526300000|2021-10-18 03:05:00|6225.2|6221.2|6230.7|6226.7|6231.2|6227.2|6216.2|6212.2|89
1634526600000|2021-10-18 03:10:00|6228.2|6224.2|6228.2|6224.2|6233.2|6229.2|6224.7|6220.7|77
1634526900000|2021-10-18 03:15:00|6227.7|6223.7|6238.7|6234.7|6238.7|6234.7|6223.2|6219.2|60
1634527200000|2021-10-18 03:20:00|6239.2|6235.2|6233.2|6229.2|6242.2|6238.2|6233.2|6229.2|66
1634527500000|2021-10-18 03:25:00|6232.7|6228.7|6231.7|6227.7|6236.2|6232.2|6229.2|6225.2|81
1634527800000|2021-10-18 03:30:00|6233.2|6229.2|6243.2|6239.2|6243.2|6239.2|6230.7|6226.7|64
1634528100000|2021-10-18 03:35:00|6243.7|6239.7|6244.2|6240.2|6250.7|6246.7|6241.2|6237.2|104
1634528400000|2021-10-18 03:40:00|6243.7|6239.7|6245.7|6241.7|6246.7|6242.7|6237.7|6233.7|77
1634528700000|2021-10-18 03:45:00|6246.2|6242.2|6247.7|6243.7|6248.7|6244.7|6242.2|6238.2|57
1634529000000|2021-10-18 03:50:00|6247.2|6243.2|6244.2|6240.2|6247.7|6243.7|6243.2|6239.2|31
1634529300000|2021-10-18 03:55:00|6245.7|6241.7|6243.7|6239.7|6245.7|6241.7|6241.2|6237.2|56
1634529600000|2021-10-18 04:00:00|6251.7|6231.7|6251.7|6231.7|6251.7|6231.7|6251.7|6231.7|0
1634533200000|2021-10-18 05:00:00|6255.2|6251.2|6236.2|6232.2|6257.7|6253.7|6233.7|6229.7|138
1634533500000|2021-10-18 05:05:00|6236.7|6232.7|6223.7|6219.7|6238.7|6234.7|6222.2|6218.2|112
1634533800000|2021-10-18 05:10:00|6224.2|6220.2|6219.2|6215.2|6225.7|6221.7|6218.7|6214.7|90
1634534100000|2021-10-18 05:15:00|6218.7|6214.7|6220.7|6216.7|6224.7|6220.7|6215.2|6211.2|79
1634534400000|2021-10-18 05:20:00|6221.2|6217.2|6227.7|6223.7|6227.7|6223.7|6218.2|6214.2|62
1634534700000|2021-10-18 05:25:00|6227.2|6223.2|6220.7|6216.7|6227.7|6223.7|6219.7|6215.7|39
1634535000000|2021-10-18 05:30:00|6221.7|6217.7|6216.2|6212.2|6221.7|6217.7|6210.7|6206.7|125
1634535300000|2021-10-18 05:35:00|6215.7|6211.7|6218.7|6214.7|6221.2|6217.2|6212.7|6208.7|62
1634535600000|2021-10-18 05:40:00|6219.2|6215.2|6220.2|6216.2|6221.2|6217.2|6214.2|6210.2|61
1634535900000|2021-10-18 05:45:00|6220.7|6216.7|6219.7|6215.7|6222.7|6218.7|6213.2|6209.2|94
1634536200000|2021-10-18 05:50:00|6220.2|6216.2|6211.7|6207.7|6222.2|6218.2|6210.7|6206.7|47
1634536500000|2021-10-18 05:55:00|6212.2|6208.2|6215.2|6211.2|6215.7|6211.7|6210.7|6206.7|26
1634536800000|2021-10-18 06:00:00|6214.2|6210.2|6214.7|6210.7|6217.2|6213.2|6211.7|6207.7|40
1634537100000|2021-10-18 06:05:00|6214.2|6210.2|6212.7|6208.7|6216.2|6212.2|6210.2|6206.2|68
1634537400000|2021-10-18 06:10:00|6213.7|6209.7|6213.7|6209.7|6215.2|6211.2|6204.7|6200.7|86
1634537700000|2021-10-18 06:15:00|6213.2|6209.2|6221.7|6217.7|6222.2|6218.2|6212.7|6208.7|105
1634538000000|2021-10-18 06:20:00|6221.2|6217.2|6229.2|6225.2|6229.2|6225.2|6220.7|6216.7|88
1634538300000|2021-10-18 06:25:00|6228.7|6224.7|6227.7|6223.7|6228.7|6224.7|6224.7|6220.7|67
1634538600000|2021-10-18 06:30:00|6228.2|6224.2|6229.7|6225.7|6230.7|6226.7|6223.2|6219.2|365
1634538900000|2021-10-18 06:35:00|6230.2|6226.2|6233.7|6229.7|6234.7|6230.7|6227.7|6223.7|108
1634539200000|2021-10-18 06:40:00|6233.2|6229.2|6231.7|6227.7|6235.7|6231.7|6231.2|6227.2|110
1634539500000|2021-10-18 06:45:00|6232.2|6228.2|6232.7|6228.7|6234.7|6230.7|6230.7|6226.7|63
1634539800000|2021-10-18 06:50:00|6233.2|6229.2|6237.7|6233.7|6237.7|6233.7|6232.2|6228.2|26
1634540100000|2021-10-18 06:55:00|6238.2|6234.2|6237.2|6233.2|6240.2|6236.2|6234.2|6230.2|86
1634540400000|2021-10-18 07:00:00|6237.7|6233.7|6237.7|6233.7|6239.2|6235.2|6234.2|6230.2|34
1634540700000|2021-10-18 07:05:00|6238.2|6234.2|6241.7|6237.7|6244.2|6240.2|6237.7|6233.7|51
1634541000000|2021-10-18 07:10:00|6242.2|6238.2|6249.2|6245.2|6250.2|6246.2|6241.7|6237.7|30
1634541300000|2021-10-18 07:15:00|6249.7|6245.7|6249.7|6245.7|6252.2|6248.2|6245.2|6241.2|56
1634541600000|2021-10-18 07:20:00|6249.2|6245.2|6243.7|6239.7|6250.2|6246.2|6242.2|6238.2|31
1634541900000|2021-10-18 07:25:00|6244.2|6240.2|6253.7|6249.7|6254.2|6250.2|6243.2|6239.2|152
1634542200000|2021-10-18 07:30:00|6253.2|6249.2|6262.2|6258.2|6263.2|6259.2|6253.2|6249.2|92
1634542500000|2021-10-18 07:35:00|6262.7|6258.7|6262.2|6258.2|6266.7|6262.7|6260.7|6256.7|145
1634542800000|2021-10-18 07:40:00|6261.7|6257.7|6276.7|6272.7|6278.2|6274.2|6261.7|6257.7|146
1634543100000|2021-10-18 07:45:00|6276.2|6272.2|6284.2|6280.2|6284.7|6280.7|6272.7|6268.7|221
1634543400000|2021-10-18 07:50:00|6282.7|6278.7|6294.7|6290.7|6295.2|6291.2|6282.2|6278.2|236
1634543700000|2021-10-18 07:55:00|6295.2|6291.2|6315.7|6311.7|6317.7|6313.7|6294.2|6290.2|880
1634544000000|2021-10-18 08:00:00|6314.7|6310.7|6340.7|6336.7|6346.7|6342.7|6314.7|6310.7|328
1634544300000|2021-10-18 08:05:00|6341.2|6337.2|6351.7|6347.7|6359.7|6355.7|6337.2|6333.2|704
1634544600000|2021-10-18 08:10:00|6352.2|6348.2|6356.2|6352.2|6372.7|6368.7|6351.2|6347.2|608
1634544900000|2021-10-18 08:15:00|6355.7|6351.7|6350.7|6346.7|6356.7|6352.7|6346.2|6342.2|195
1634545200000|2021-10-18 08:20:00|6350.2|6346.2|6359.7|6355.7|6362.2|6358.2|6348.7|6344.7|147
1634545500000|2021-10-18 08:25:00|6359.2|6355.2|6363.7|6359.7|6370.7|6366.7|6357.7|6353.7|84
1634545800000|2021-10-18 08:30:00|6371.7|6351.7|6371.7|6351.7|6371.7|6351.7|6371.7|6351.7|0
1634548800000|2021-10-18 09:20:00|6361.7|6341.7|6353.7|6344.7|6361.7|6344.7|6353.7|6339.7|2
1634549100000|2021-10-18 09:25:00|6358.7|6346.7|6362.7|6349.7|6364.7|6349.7|6358.7|6341.7|1
1634549400000|2021-10-18 09:30:00|6363.7|6347.7|6351.7|6340.7|6363.7|6347.7|6345.7|6337.7|11
1634549700000|2021-10-18 09:35:00|6357.7|6339.7|6355.7|6341.7|6357.7|6343.7|6353.7|6339.7|3
1634550000000|2021-10-18 09:40:00|6354.7|6342.7|6356.7|6346.7|6357.7|6347.7|6354.7|6341.7|7
1634550300000|2021-10-18 09:45:00|6355.7|6341.7|6356.7|6342.7|6356.7|6346.7|6352.7|6341.7|1
1634550600000|2021-10-18 09:50:00|6362.7|6341.7|6362.7|6341.7|6362.7|6347.7|6362.7|6341.7|2
1634550900000|2021-10-18 09:55:00|6360.7|6342.7|6357.7|6349.7|6360.7|6350.7|6352.7|6341.7|2
1634551200000|2021-10-18 10:00:00|6360.7|6342.7|6360.7|6341.7|6362.7|6350.7|6357.7|6341.7|2
1634551500000|2021-10-18 10:05:00|6359.7|6342.7|6358.7|6341.7|6360.7|6342.7|6357.7|6341.7|0
1634551800000|2021-10-18 10:10:00|6357.7||6355.7||6358.7||6353.7||0
1634552100000|2021-10-18 10:15:00|6354.7|6339.7|6339.7|6331.7|6354.7|6339.7|6339.7|6331.7|19
1634552400000|2021-10-18 10:20:00|6346.7|6332.7|6345.7|6329.7|6349.7|6338.7|6343.7|6321.7|15
1634552700000|2021-10-18 10:25:00|6344.7|6330.7|6339.7|6326.7|6344.7|6330.7|6339.7|6326.7|4
1634553000000|2021-10-18 10:30:00|6337.7|6327.7|6348.7|6330.7|6348.7|6330.7|6334.7|6323.7|11
1634553300000|2021-10-18 10:35:00||6327.7||6329.7||6329.7||6327.7|0
1634553600000|2021-10-18 10:40:00||6330.7||6329.7||6330.7||6329.7|0
1634553900000|2021-10-18 10:45:00||6327.7||6327.7||6327.7||6327.7|0
1634554200000|2021-10-18 10:50:00|6347.7|6331.7|6348.7|6331.7|6348.7|6331.7|6347.7|6331.7|0
1634554800000|2021-10-18 11:00:00|6347.7|6333.7|6347.7|6333.7|6347.7|6337.7|6347.7|6333.7|2
1634555100000|2021-10-18 11:05:00|6348.7|6334.7|6345.7|6333.7|6350.7|6334.7|6342.7|6333.7|2
1634555400000|2021-10-18 11:10:00|6350.7|6334.7|6350.7|6338.7|6350.7|6338.7|6347.7|6334.7|1
1634555700000|2021-10-18 11:15:00||6337.7||6338.7||6338.7||6337.7|0
1634556000000|2021-10-18 11:20:00|6352.7|6337.7|6352.7|6339.7|6352.7|6339.7|6352.7|6337.7|0
1634556300000|2021-10-18 11:25:00|6351.7|6340.7|6355.7|6342.7|6355.7|6343.7|6351.7|6340.7|4
1634556600000|2021-10-18 11:30:00|6357.7|6341.7|6360.7|6341.7|6362.7|6351.7|6356.7|6339.7|9
1634556900000|2021-10-18 11:35:00|6359.7|6340.7|6355.7|6338.7|6359.7|6341.7|6354.7|6338.7|0
1634557200000|2021-10-18 11:40:00|6357.7|6339.7|6356.7|6340.7|6357.7|6340.7|6355.7|6338.7|0
1634557800000|2021-10-18 11:50:00|6355.7||6356.7||6358.7||6355.7||0
1634558100000|2021-10-18 11:55:00|6355.7||6356.7||6356.7||6355.7||0
1634558400000|2021-10-18 12:00:00|6355.7|6334.7|6351.7|6333.7|6355.7|6334.7|6349.7|6333.7|3
1634558700000|2021-10-18 12:05:00|6355.7|6334.7|6352.7|6335.7|6355.7|6335.7|6352.7|6334.7|0
1634559000000|2021-10-18 12:10:00||6333.7||6333.7||6335.7||6333.7|0
1634559300000|2021-10-18 12:15:00|6351.7|6334.7|6350.7|6334.7|6351.7|6335.7|6350.7|6333.7|0
1634559600000|2021-10-18 12:20:00|6351.7|6333.7|6350.7|6333.7|6351.7|6333.7|6350.7|6333.7|0
1634559900000|2021-10-18 12:25:00|6351.7||6350.7||6351.7||6350.7||0
1634560500000|2021-10-18 12:35:00|6349.7|6334.7|6350.7|6335.7|6351.7|6335.7|6348.7|6334.7|0
1634560800000|2021-10-18 12:40:00||6333.7||6335.7||6335.7||6333.7|0
1634561100000|2021-10-18 12:45:00|6349.7|6334.7|6348.7|6331.7|6349.7|6335.7|6348.7|6331.7|2
1634561400000|2021-10-18 12:50:00|6347.7|6330.7|6331.7|6317.7|6347.7|6330.7|6331.7|6317.7|46
1634561700000|2021-10-18 12:55:00|6332.7|6313.7|6328.7|6311.7|6332.7|6315.7|6325.7|6309.7|11
1634562000000|2021-10-18 13:00:00|6325.7|6312.7|6325.7|6310.7|6325.7|6314.7|6324.7|6309.7|8
1634562300000|2021-10-18 13:05:00|6324.7|6309.7|6319.7|6304.7|6324.7|6309.7|6319.7|6302.7|13
1634562600000|2021-10-18 13:10:00|6318.7|6306.7|6317.7|6303.7|6318.7|6306.7|6317.7|6302.7|1
1634562900000|2021-10-18 13:15:00|6315.7|6302.7|6315.7|6303.7|6318.7|6304.7|6312.7|6302.7|2
1634563200000|2021-10-18 13:20:00|6318.7|6304.7|6318.7|6305.7|6318.7|6309.7|6317.7|6302.7|2
1634563500000|2021-10-18 13:25:00|6319.7|6309.7|6326.7|6311.7|6334.7|6311.7|6319.7|6305.7|10
1634563800000|2021-10-18 13:30:00|6325.7|6309.7|6337.7|6323.7|6337.7|6323.7|6322.7|6303.7|8
1634564100000|2021-10-18 13:35:00|6336.7|6315.7|6353.7|6333.7|6353.7|6333.7|6331.7|6309.7|9
1634564400000|2021-10-18 13:40:00|6350.7|6332.7|6349.7|6334.7|6364.7|6348.7|6346.7|6332.7|4
1634564700000|2021-10-18 13:45:00|6356.7|6335.7|6368.7|6349.7|6371.7|6349.7|6344.7|6331.7|6
1634565000000|2021-10-18 13:50:00|6369.7|6348.7|6354.7|6338.7|6370.7|6349.7|6353.7|6338.7|2
1634565300000|2021-10-18 13:55:00|6356.7|6336.7|6357.7|6339.7|6366.7|6346.7|6352.7|6336.7|2
1634565600000|2021-10-18 14:00:00|6358.7|6340.7|6358.7|6341.7|6362.7|6343.7|6351.7|6339.7|2
1634565900000|2021-10-18 14:05:00|6359.7|6342.7|6372.7|6359.7|6378.7|6359.7|6359.7|6341.7|7
1634566200000|2021-10-18 14:10:00|6377.7|6361.7|6375.7|6359.7|6378.7|6367.7|6372.7|6359.7|7
1634566500000|2021-10-18 14:15:00|6374.7|6360.7|6373.7|6363.7|6378.7|6364.7|6370.7|6359.7|6
1634566800000|2021-10-18 14:20:00|6372.7|6359.7|6370.7|6359.7|6373.7|6359.7|6370.7|6357.7|2
1634567100000|2021-10-18 14:25:00|6375.7|6360.7|6375.7|6359.7|6375.7|6361.7|6370.7|6359.7|4
1634567400000|2021-10-18 14:30:00|6374.7|6356.7|6367.7|6353.7|6375.7|6356.7|6365.7|6353.7|5
1634567700000|2021-10-18 14:35:00|6370.7|6356.7|6370.7|6359.7|6370.7|6359.7|6368.7|6356.7|2
1634568000000|2021-10-18 14:40:00|6372.7|6360.7|6369.7|6354.7|6379.7|6367.7|6368.7|6354.7|8
1634568300000|2021-10-18 14:45:00|6372.7|6355.7|6378.7|6367.7|6379.7|6367.7|6370.7|6355.7|5
1634568600000|2021-10-18 14:50:00|6379.7|6369.7|6379.7|6363.7|6384.7|6372.7|6379.7|6363.7|14
1634568900000|2021-10-18 14:55:00|6382.7|6366.7|6379.7|6369.7|6382.7|6372.7|6379.7|6363.7|3
1634569200000|2021-10-18 15:00:00|6382.7|6361.7|6377.7|6361.7|6382.7|6366.7|6377.7|6360.7|4
1634569500000|2021-10-18 15:05:00|6378.7|6360.7|6384.7|6368.7|6384.7|6376.7|6378.7|6360.7|3
1634569800000|2021-10-18 15:10:00|6383.7|6361.7|6384.7|6363.7|6384.7|6371.7|6381.7|6361.7|3
1634570100000|2021-10-18 15:15:00|6383.7|6370.7|6382.7|6366.7|6385.7|6370.7|6382.7|6361.7|2
1634570400000|2021-10-18 15:20:00|6385.7|6371.7|6387.7|6365.7|6388.7|6378.7|6379.7|6363.7|13
1634570700000|2021-10-18 15:25:00|6386.7|6364.7|6381.7|6364.7|6386.7|6372.7|6380.7|6361.7|5
1634571000000|2021-10-18 15:30:00|6382.7|6362.7|6383.7|6363.7|6383.7|6371.7|6377.7|6358.7|5
1634571300000|2021-10-18 15:35:00|6387.7|6364.7|6388.7|6367.7|6390.7|6377.7|6385.7|6363.7|6
1634571600000|2021-10-18 15:40:00|6387.7|6375.7|6391.7|6382.7|6392.7|6382.7|6387.7|6370.7|4
1634571900000|2021-10-18 15:45:00|6392.7|6387.7|6397.7|6386.7|6398.7|6387.7|6392.7|6382.7|4
1634572200000|2021-10-18 15:50:00|6398.7|6387.7|6400.7|6389.7|6402.7|6394.7|6397.7|6386.7|8
1634572500000|2021-10-18 15:55:00|6402.7|6393.7|6402.7|6386.7|6402.7|6393.7|6402.7|6386.7|10
1634572800000|2021-10-18 16:00:00|6401.7|6387.7|6402.7|6390.7|6402.7|6395.7|6401.7|6387.7|6
1634573100000|2021-10-18 16:05:00|6404.7|6391.7|6407.7|6392.7|6407.7|6398.7|6404.7|6386.7|8
1634573400000|2021-10-18 16:10:00|6408.7|6393.7|6408.7|6397.7|6408.7|6400.7|6404.7|6393.7|4
1634573700000|2021-10-18 16:15:00|6410.7|6401.7|6421.7|6406.7|6422.7|6413.7|6405.7|6389.7|22
1634574000000|2021-10-18 16:20:00||6405.7||6407.7||6413.7||6402.7|2
1634574300000|2021-10-18 16:25:00|6420.7|6413.7|6416.7|6403.7|6420.7|6413.7|6414.7|6399.7|2
1634574600000|2021-10-18 16:30:00|6420.7|6410.7|6416.7|6401.7|6420.7|6410.7|6413.7|6397.7|4
1634574900000|2021-10-18 16:35:00|6418.7|6402.7|6417.7|6406.7|6419.7|6409.7|6415.7|6397.7|4
1634575200000|2021-10-18 16:40:00|6416.7|6402.7|6410.7|6397.7|6417.7|6402.7|6408.7|6397.7|31
1634575500000|2021-10-18 16:45:00|6409.7|6396.7|6406.7|6392.7|6415.7|6398.7|6401.7|6386.7|46
1634575800000|2021-10-18 16:50:00||6391.7||6389.7||6392.7||6389.7|0
1634576100000|2021-10-18 16:55:00|6412.7|6395.7|6412.7|6390.7|6412.7|6398.7|6402.7|6389.7|10
1634576400000|2021-10-18 17:00:00|6411.7|6391.7|6408.7|6386.7|6414.7|6391.7|6400.7|6386.7|2
1634576700000|2021-10-18 17:05:00|6397.7|6385.7|6397.7|6385.7|6408.7|6385.7|6393.7|6385.7|4
1634577000000|2021-10-18 17:10:00|6407.7|6383.7|6407.7|6394.7|6407.7|6394.7|6407.7|6383.7|2
1634577300000|2021-10-18 17:15:00|6406.7|6385.7|6412.7|6390.7|6412.7|6397.7|6406.7|6385.7|3
1634577600000|2021-10-18 17:20:00|6417.7|6391.7|6416.7|6398.7|6417.7|6401.7|6416.7|6390.7|2
1634577900000|2021-10-18 17:25:00|6417.7|6409.7|6416.7|6398.7|6417.7|6409.7|6416.7|6398.7|2
1634578200000|2021-10-18 17:30:00||6409.7||6397.7||6409.7||6397.7|4
1634578500000|2021-10-18 17:35:00|6410.7|6396.7|6407.7|6396.7|6415.7|6400.7|6407.7|6396.7|9
1634578800000|2021-10-18 17:40:00|6409.7|6403.7|6409.7|6396.7|6414.7|6403.7|6409.7|6396.7|2
1634579100000|2021-10-18 17:45:00|6408.7|6399.7|6409.7|6396.7|6409.7|6399.7|6408.7|6396.7|2
1634579400000|2021-10-18 17:50:00||6399.7||6396.7||6402.7||6396.7|2
1634579700000|2021-10-18 17:55:00||6399.7||6399.7||6399.7||6396.7|2
1634580000000|2021-10-18 18:00:00|6408.7|6396.7|6408.7|6397.7|6409.7|6402.7|6408.7|6396.7|4
1634580300000|2021-10-18 18:05:00|6409.7|6399.7|6409.7|6397.7|6409.7|6401.7|6408.7|6397.7|2
1634580600000|2021-10-18 18:10:00|6408.7|6396.7|6407.7|6397.7|6408.7|6399.7|6406.7|6396.7|2
1634580900000|2021-10-18 18:15:00|6408.7|6399.7|6408.7|6397.7|6408.7|6401.7|6408.7|6397.7|2
1634581200000|2021-10-18 18:20:00|6413.7|6399.7|6409.7|6397.7|6413.7|6402.7|6409.7|6397.7|4
1634581500000|2021-10-18 18:25:00|6413.7|6400.7|6407.7|6399.7|6415.7|6400.7|6407.7|6397.7|9
1634581800000|2021-10-18 18:30:00|6410.7|6400.7|6416.7|6403.7|6417.7|6404.7|6410.7|6399.7|4
1634582100000|2021-10-18 18:35:00|6415.7|6405.7|6415.7|6400.7|6421.7|6407.7|6415.7|6400.7|5
1634582400000|2021-10-18 18:40:00|6418.7|6401.7|6418.7|6402.7|6419.7|6408.7|6417.7|6401.7|2
1634582700000|2021-10-18 18:45:00|6415.7|6398.7|6412.7|6398.7|6415.7|6399.7|6407.7|6397.7|6
1634583000000|2021-10-18 18:50:00|6414.7||6419.7||6421.7||6412.7||2
1634583300000|2021-10-18 18:55:00|6421.7|6399.7|6419.2|6399.2|6422.7|6404.7|6410.7|6397.7|4
1634606100000|2021-10-19 01:15:00|6386.2|6382.2|6352.7|6348.7|6386.7|6382.7|6344.7|6340.7|126
1634606400000|2021-10-19 01:20:00|6353.2|6349.2|6361.7|6357.7|6368.7|6364.7|6352.2|6348.2|127
1634606700000|2021-10-19 01:25:00|6362.2|6358.2|6375.2|6371.2|6377.2|6373.2|6355.7|6351.7|76
1634607000000|2021-10-19 01:30:00|6371.7|6367.7|6361.7|6357.7|6382.7|6378.7|6359.2|6355.2|978
1634607300000|2021-10-19 01:35:00|6361.2|6357.2|6350.7|6346.7|6374.2|6370.2|6333.7|6329.7|743
1634607600000|2021-10-19 01:40:00|6352.2|6348.2|6363.2|6359.2|6367.7|6363.7|6346.7|6342.7|326
1634607900000|2021-10-19 01:45:00|6363.7|6359.7|6393.2|6389.2|6396.2|6392.2|6362.7|6358.7|322
1634608200000|2021-10-19 01:50:00|6393.7|6389.7|6428.2|6424.2|6428.2|6424.2|6393.7|6389.7|314
1634608500000|2021-10-19 01:55:00|6428.7|6424.7|6414.7|6410.7|6440.7|6436.7|6413.7|6409.7|484
1634608800000|2021-10-19 02:00:00|6415.2|6411.2|6432.7|6428.7|6433.2|6429.2|6414.7|6410.7|256
1634609100000|2021-10-19 02:05:00|6433.7|6429.7|6443.7|6439.7|6443.7|6439.7|6431.2|6427.2|322
1634609400000|2021-10-19 02:10:00|6443.2|6439.2|6444.7|6440.7|6445.7|6441.7|6432.7|6428.7|344
1634609700000|2021-10-19 02:15:00|6444.2|6440.2|6448.2|6444.2|6452.2|6448.2|6442.7|6438.7|437
1634610000000|2021-10-19 02:20:00|6447.7|6443.7|6454.7|6450.7|6456.2|6452.2|6442.7|6438.7|172
1634610300000|2021-10-19 02:25:00|6455.2|6451.2|6457.7|6453.7|6458.2|6454.2|6447.2|6443.2|254
1634610600000|2021-10-19 02:30:00|6458.2|6454.2|6455.7|6451.7|6463.7|6459.7|6454.7|6450.7|267
1634610900000|2021-10-19 02:35:00|6455.2|6451.2|6455.7|6451.7|6460.2|6456.2|6451.7|6447.7|306
1634611200000|2021-10-19 02:40:00|6456.7|6452.7|6457.2|6453.2|6461.7|6457.7|6453.7|6449.7|85
1634611500000|2021-10-19 02:45:00|6456.7|6452.7|6455.7|6451.7|6459.7|6455.7|6450.2|6446.2|144
1634611800000|2021-10-19 02:50:00|6456.7|6452.7|6453.7|6449.7|6459.7|6455.7|6451.7|6447.7|83
1634612100000|2021-10-19 02:55:00|6454.2|6450.2|6447.7|6443.7|6457.7|6453.7|6446.7|6442.7|122
1634612400000|2021-10-19 03:00:00|6448.2|6444.2|6462.2|6458.2|6462.2|6458.2|6446.7|6442.7|150
1634612700000|2021-10-19 03:05:00|6461.7|6457.7|6466.7|6462.7|6469.7|6465.7|6461.7|6457.7|106
1634613000000|2021-10-19 03:10:00|6467.2|6463.2|6478.7|6474.7|6479.7|6475.7|6463.7|6459.7|169
1634613300000|2021-10-19 03:15:00|6479.2|6475.2|6475.7|6471.7|6483.7|6479.7|6475.2|6471.2|235
1634613600000|2021-10-19 03:20:00|6476.2|6472.2|6472.7|6468.7|6476.7|6472.7|6470.2|6466.2|127
1634613900000|2021-10-19 03:25:00|6473.2|6469.2|6479.2|6475.2|6480.7|6476.7|6470.7|6466.7|135
1634614200000|2021-10-19 03:30:00|6478.7|6474.7|6482.7|6478.7|6483.7|6479.7|6477.7|6473.7|116
1634614500000|2021-10-19 03:35:00|6483.2|6479.2|6480.7|6476.7|6484.7|6480.7|6479.2|6475.2|53
1634614800000|2021-10-19 03:40:00|6480.2|6476.2|6472.7|6468.7|6480.2|6476.2|6471.7|6467.7|53
1634615100000|2021-10-19 03:45:00|6472.2|6468.2|6468.7|6464.7|6472.2|6468.2|6467.7|6463.7|275
1634615400000|2021-10-19 03:50:00|6468.2|6464.2|6459.2|6455.2|6468.7|6464.7|6454.7|6450.7|239
1634615700000|2021-10-19 03:55:00|6459.7|6455.7|6466.2|6462.2|6466.7|6462.7|6459.7|6455.7|62
1634616000000|2021-10-19 04:00:00|6474.2|6454.2|6474.2|6454.2|6474.2|6454.2|6474.2|6454.2|0
1634619600000|2021-10-19 05:00:00|6465.2|6461.2|6469.2|6465.2|6471.2|6467.2|6458.2|6454.2|147
1634619900000|2021-10-19 05:05:00|6468.7|6464.7|6467.2|6463.2|6471.7|6467.7|6463.7|6459.7|98
1634620200000|2021-10-19 05:10:00|6467.7|6463.7|6474.2|6470.2|6476.7|6472.7|6465.7|6461.7|141
1634620500000|2021-10-19 05:15:00|6473.7|6469.7|6472.7|6468.7|6477.7|6473.7|6472.2|6468.2|158
1634620800000|2021-10-19 05:20:00|6473.7|6469.7|6467.7|6463.7|6473.7|6469.7|6466.2|6462.2|58
1634621100000|2021-10-19 05:25:00|6467.2|6463.2|6473.7|6469.7|6475.7|6471.7|6464.7|6460.7|113
1634621400000|2021-10-19 05:30:00|6474.2|6470.2|6473.7|6469.7|6478.2|6474.2|6473.7|6469.7|73
1634621700000|2021-10-19 05:35:00|6474.2|6470.2|6468.7|6464.7|6475.7|6471.7|6465.2|6461.2|80
1634622000000|2021-10-19 05:40:00|6467.7|6463.7|6474.7|6470.7|6476.2|6472.2|6467.7|6463.7|162
1634622300000|2021-10-19 05:45:00|6474.2|6470.2|6468.7|6464.7|6474.2|6470.2|6464.2|6460.2|123
1634622600000|2021-10-19 05:50:00|6469.2|6465.2|6465.7|6461.7|6475.7|6471.7|6464.2|6460.2|115
1634622900000|2021-10-19 05:55:00|6466.2|6462.2|6465.7|6461.7|6469.7|6465.7|6463.2|6459.2|204
1634623200000|2021-10-19 06:00:00|6465.2|6461.2|6477.7|6473.7|6477.7|6473.7|6463.7|6459.7|170
1634623500000|2021-10-19 06:05:00|6478.2|6474.2|6477.7|6473.7|6481.7|6477.7|6475.2|6471.2|101
1634623800000|2021-10-19 06:10:00|6478.2|6474.2|6480.2|6476.2|6482.7|6478.7|6475.2|6471.2|158
1634624100000|2021-10-19 06:15:00|6479.7|6475.7|6491.7|6487.7|6492.2|6488.2|6479.2|6475.2|212
1634624400000|2021-10-19 06:20:00|6492.2|6488.2|6486.7|6482.7|6493.7|6489.7|6486.2|6482.2|286
1634624700000|2021-10-19 06:25:00|6487.2|6483.2|6490.2|6486.2|6492.7|6488.7|6485.7|6481.7|91
1634625000000|2021-10-19 06:30:00|6490.7|6486.7|6495.7|6491.7|6499.2|6495.2|6489.7|6485.7|94
1634625300000|2021-10-19 06:35:00|6496.2|6492.2|6496.2|6492.2|6497.7|6493.7|6492.2|6488.2|120
1634625600000|2021-10-19 06:40:00|6495.7|6491.7|6495.7|6491.7|6497.7|6493.7|6492.7|6488.7|109
1634625900000|2021-10-19 06:45:00|6496.7|6492.7|6500.7|6496.7|6503.2|6499.2|6495.7|6491.7|145
1634626200000|2021-10-19 06:50:00|6500.2|6496.2|6500.2|6496.2|6501.7|6497.7|6495.7|6491.7|144
1634626500000|2021-10-19 06:55:00|6500.7|6496.7|6501.2|6497.2|6502.2|6498.2|6498.2|6494.2|69
1634626800000|2021-10-19 07:00:00|6500.7|6496.7|6512.7|6508.7|6513.2|6509.2|6499.2|6495.2|179
1634627100000|2021-10-19 07:05:00|6512.2|6508.2|6501.7|6497.7|6512.7|6508.7|6501.7|6497.7|104
1634627400000|2021-10-19 07:10:00|6501.2|6497.2|6502.7|6498.7|6504.7|6500.7|6498.2|6494.2|149
1634627700000|2021-10-19 07:15:00|6502.2|6498.2|6504.7|6500.7|6507.2|6503.2|6500.7|6496.7|124
1634628000000|2021-10-19 07:20:00|6504.2|6500.2|6504.2|6500.2|6509.7|6505.7|6502.2|6498.2|148
1634628300000|2021-10-19 07:25:00|6504.7|6500.7|6505.2|6501.2|6507.2|6503.2|6500.7|6496.7|143
1634628600000|2021-10-19 07:30:00|6504.7|6500.7|6513.7|6509.7|6516.7|6512.7|6504.7|6500.7|192
1634628900000|2021-10-19 07:35:00|6514.2|6510.2|6519.2|6515.2|6520.2|6516.2|6510.7|6506.7|226
1634629200000|2021-10-19 07:40:00|6518.7|6514.7|6524.7|6520.7|6525.7|6521.7|6516.7|6512.7|215
1634629500000|2021-10-19 07:45:00|6525.2|6521.2|6515.7|6511.7|6526.2|6522.2|6514.7|6510.7|235
1634629800000|2021-10-19 07:50:00|6516.2|6512.2|6519.7|6515.7|6522.2|6518.2|6514.2|6510.2|197
1634630100000|2021-10-19 07:55:00|6520.2|6516.2|6517.7|6513.7|6520.2|6516.2|6514.7|6510.7|228
1634630400000|2021-10-19 08:00:00|6516.7|6512.7|6511.7|6507.7|6520.7|6516.7|6511.2|6507.2|215
1634630700000|2021-10-19 08:05:00|6512.2|6508.2|6515.7|6511.7|6521.7|6517.7|6505.2|6501.2|441
1634631000000|2021-10-19 08:10:00|6516.2|6512.2|6512.2|6508.2|6523.2|6519.2|6511.2|6507.2|183
1634631300000|2021-10-19 08:15:00|6511.7|6507.7|6520.2|6516.2|6521.7|6517.7|6511.7|6507.7|168
1634631600000|2021-10-19 08:20:00|6520.7|6516.7|6520.2|6516.2|6522.7|6518.7|6519.2|6515.2|104
1634631900000|2021-10-19 08:25:00|6520.7|6516.7|6526.7|6522.7|6529.2|6525.2|6520.2|6516.2|109
1634632200000|2021-10-19 08:30:00|6534.7|6514.7|6534.7|6514.7|6534.7|6514.7|6534.7|6514.7|0
1634636100000|2021-10-19 09:35:00|6531.7|6518.7|6536.7|6516.7|6538.7|6518.7|6531.7|6516.7|0
1634636400000|2021-10-19 09:40:00|6535.7|6517.7|6540.7|6518.7|6541.7|6519.7|6534.7|6517.7|0
1634636700000|2021-10-19 09:45:00|6541.7|6519.7|6540.7|6521.7|6541.7|6525.7|6540.7|6519.7|0
1634637000000|2021-10-19 09:50:00|6541.7|6522.7|6537.7|6521.7|6545.7|6523.7|6537.7|6521.7|3
1634637300000|2021-10-19 09:55:00|6541.7|6518.7|6542.7|6518.7|6543.7|6518.7|6540.7|6518.7|0
1634637600000|2021-10-19 10:00:00|6543.7|6519.7|6544.7|6523.7|6548.7|6526.7|6543.7|6519.7|0
1634637900000|2021-10-19 10:05:00|6540.7|6521.7|6540.7|6526.7|6540.7|6526.7|6540.7|6521.7|0
1634638200000|2021-10-19 10:10:00|6547.7|6527.7|6547.7|6527.7|6547.7|6528.7|6547.7|6526.7|2
1634638500000|2021-10-19 10:15:00|6545.7|6526.7|6542.7|6525.7|6545.7|6531.7|6541.7|6521.7|3
1634638800000|2021-10-19 10:20:00|6540.7||6535.7||6540.7||6535.7||0
1634639100000|2021-10-19 10:25:00|6534.7|6519.7|6540.7|6527.7|6540.7|6528.7|6534.7|6519.7|1
1634639400000|2021-10-19 10:30:00||6523.7||6524.7||6526.7||6523.7|0
1634639700000|2021-10-19 10:35:00||6525.7||6524.7||6528.7||6524.7|1
1634640000000|2021-10-19 10:40:00||6525.7||6525.7||6526.7||6525.7|0
1634640300000|2021-10-19 10:45:00|6539.7|6526.7|6540.7|6526.7|6540.7|6526.7|6539.7|6524.7|0
1634640600000|2021-10-19 10:50:00|6546.7|6525.7|6551.7|6530.7|6552.7|6531.7|6546.7|6525.7|1
1634640900000|2021-10-19 10:55:00|6550.7|6531.7|6549.7|6530.7|6550.7|6536.7|6547.7|6530.7|1
1634641200000|2021-10-19 11:00:00|6548.7|6536.7|6545.7|6530.7|6550.7|6536.7|6545.7|6530.7|1
1634641500000|2021-10-19 11:05:00|6543.7|6528.7|6543.7|6526.7|6543.7|6528.7|6542.7|6522.7|0
1634641800000|2021-10-19 11:10:00|6542.7|6527.7|6540.7|6527.7|6543.7|6527.7|6540.7|6526.7|0
1634642100000|2021-10-19 11:15:00||6526.7||6529.7||6529.7||6526.7|0
1634642400000|2021-10-19 11:20:00|6545.7||6545.7||6545.7||6545.7||1
1634642700000|2021-10-19 11:25:00|6547.7|6530.7|6547.7|6534.7|6547.7|6534.7|6546.7|6530.7|0
1634643000000|2021-10-19 11:30:00||6533.7||6532.7||6533.7||6531.7|0
1634643300000|2021-10-19 11:35:00||6529.7||6529.7||6529.7||6528.7|1
1634643600000|2021-10-19 11:40:00|6542.7|6526.7|6539.7|6527.7|6542.7|6527.7|6539.7|6526.7|0
1634643900000|2021-10-19 11:45:00|6538.7|6526.7|6536.7|6526.7|6538.7|6527.7|6536.7|6526.7|0
1634644200000|2021-10-19 11:50:00|6538.7|6527.7|6537.7|6524.7|6538.7|6527.7|6534.7|6522.7|1
1634644500000|2021-10-19 11:55:00|6536.7||6537.7||6537.7||6534.7||1
1634644800000|2021-10-19 12:00:00|6536.7||6536.7||6537.7||6536.7||0
1634645100000|2021-10-19 12:05:00|6537.7|6521.7|6538.7|6524.7|6538.7|6526.7|6534.7|6521.7|3
1634645400000|2021-10-19 12:10:00|6540.7|6518.7|6540.7|6525.7|6540.7|6525.7|6540.7|6518.7|2
1634645700000|2021-10-19 12:15:00|6542.7|6526.7|6544.7|6531.7|6547.7|6531.7|6542.7|6526.7|1
1634646000000|2021-10-19 12:20:00|6547.7|6530.7|6547.7|6528.7|6549.7|6540.7|6545.7|6528.7|6
1634646300000|2021-10-19 12:25:00|6548.7|6527.7|6548.7|6534.7|6549.7|6534.7|6546.7|6527.7|1
1634646600000|2021-10-19 12:30:00|6549.7|6529.7|6545.7|6529.7|6549.7|6530.7|6545.7|6529.7|1
1634646900000|2021-10-19 12:35:00|6544.7|6530.7|6545.7|6528.7|6548.7|6530.7|6541.7|6527.7|1
1634647200000|2021-10-19 12:40:00|6548.7|6536.7|6542.7|6528.7|6549.7|6536.7|6542.7|6528.7|3
1634647500000|2021-10-19 12:45:00|6541.7|6525.7|6540.7|6525.7|6542.7|6534.7|6540.7|6525.7|2
1634647800000|2021-10-19 12:50:00|6542.7||6540.7||6548.7||6539.7||3
1634648100000|2021-10-19 12:55:00|6539.7|6523.7|6536.7|6525.7|6539.7|6525.7|6532.7|6523.7|5
1634648400000|2021-10-19 13:00:00|6535.7|6526.7|6539.7|6526.7|6539.7|6526.7|6535.7|6525.7|0
1634649000000|2021-10-19 13:10:00|6538.7|6525.7|6535.7|6520.7|6539.7|6526.7|6535.7|6520.7|4
1634649300000|2021-10-19 13:15:00|6534.7|6518.7|6533.7|6521.7|6534.7|6521.7|6532.7|6513.7|0
1634649600000|2021-10-19 13:20:00|6537.7|6520.7|6537.7|6522.7|6537.7|6524.7|6537.7|6520.7|1
1634649900000|2021-10-19 13:25:00|6539.7|6521.7|6530.7|6521.7|6542.7|6523.7|6529.7|6518.7|4
1634650200000|2021-10-19 13:30:00|6536.7|6524.7|6546.7|6527.7|6549.7|6532.7|6529.7|6500.7|58
1634650500000|2021-10-19 13:35:00|6545.7|6528.7|6533.7|6518.7|6549.7|6528.7|6532.7|6509.7|0
1634650800000|2021-10-19 13:40:00|6532.7|6513.7|6545.7|6532.7|6546.7|6532.7|6530.7|6509.7|3
1634651100000|2021-10-19 13:45:00|6547.7|6529.7|6560.7|6548.7|6562.7|6552.7|6544.7|6526.7|22
1634651400000|2021-10-19 13:50:00|6561.7|6549.7|6577.7|6560.7|6595.7|6565.7|6561.7|6549.7|31
1634651700000|2021-10-19 13:55:00|6576.7|6559.7|6580.7|6566.7|6586.7|6567.7|6571.7|6554.7|6
1634652000000|2021-10-19 14:00:00|6581.7|6565.7|6573.7|6556.7|6596.7|6573.7|6564.7|6550.7|14
1634652300000|2021-10-19 14:05:00|6571.7|6555.7|6575.7|6558.7|6580.7|6568.7|6570.7|6555.7|1
1634652600000|2021-10-19 14:10:00|6581.7|6559.7|6587.2|6557.2|6596.2|6566.2|6562.7|6549.7|87
1634652900000|2021-10-19 14:15:00|6586.2|6556.2|6572.7|6563.7|6587.7|6566.7|6572.7|6555.7|19
1634653200000|2021-10-19 14:20:00|6571.7|6564.7|6577.7|6562.7|6579.7|6566.7|6571.7|6559.7|16
1634653500000|2021-10-19 14:25:00|6580.7|6566.7|6589.7|6567.7|6593.7|6576.7|6580.7|6562.7|25
1634653800000|2021-10-19 14:30:00|6588.7|6571.7|6581.7|6569.7|6591.7|6575.7|6581.7|6567.7|29
1634654100000|2021-10-19 14:35:00|6580.7|6572.7|6574.7|6566.7|6580.7|6572.7|6574.7|6556.7|30
1634654400000|2021-10-19 14:40:00|6576.7|6562.7|6572.7|6555.7|6581.7|6569.7|6572.7|6553.7|10
1634654700000|2021-10-19 14:45:00|6576.7|6556.7|6574.7|6560.7|6576.7|6564.7|6574.7|6556.7|4
1634655000000|2021-10-19 14:50:00|6573.7|6562.7|6577.7|6560.7|6578.7|6566.7|6572.7|6560.7|4
1634655300000|2021-10-19 14:55:00|6576.7|6561.7|6587.7|6571.7|6587.7|6571.7|6576.7|6561.7|14
1634655600000|2021-10-19 15:00:00|6588.7|6568.7|6585.7|6571.7|6588.7|6571.7|6585.7|6566.7|4
1634655900000|2021-10-19 15:05:00|6584.7|6572.7|6589.7|6576.7|6590.7|6578.7|6582.7|6568.7|10
1634656200000|2021-10-19 15:10:00|6588.7|6571.7|6588.7|6579.7|6589.7|6579.7|6588.7|6571.7|3
1634656500000|2021-10-19 15:15:00|6590.7|6578.7|6587.7|6572.7|6590.7|6578.7|6581.7|6568.7|12
1634656800000|2021-10-19 15:20:00|6588.7|6568.7|6586.7|6575.7|6588.7|6575.7|6585.7|6568.7|1
1634657100000|2021-10-19 15:25:00|6585.7|6574.7|6590.7|6581.7|6590.7|6581.7|6585.7|6574.7|5
1634657400000|2021-10-19 15:30:00|6589.7|6580.7|6594.7|6585.7|6597.7|6585.7|6589.7|6580.7|14
1634657700000|2021-10-19 15:35:00|6593.7|6583.7|6595.7|6584.7|6597.7|6588.7|6589.7|6580.7|18
1634658000000|2021-10-19 15:40:00|6594.7|6582.7|6594.7|6582.7|6594.7|6582.7|6592.7|6580.7|2
1634658300000|2021-10-19 15:45:00|6593.7|6583.7|6599.7|6589.7|6599.7|6590.7|6593.7|6583.7|6
1634658600000|2021-10-19 15:50:00|6597.7|6585.7|6599.7|6587.7|6599.7|6592.7|6594.7|6585.7|14
1634658900000|2021-10-19 15:55:00|6600.7|6589.7|6601.7|6589.7|6605.7|6596.7|6598.7|6589.7|12
1634659200000|2021-10-19 16:00:00|6602.7|6590.7|6605.7|6593.7|6605.7|6593.7|6599.7|6587.7|4
1634659500000|2021-10-19 16:05:00||6594.7||6596.7||6596.7||6594.7|0
1634659800000|2021-10-19 16:10:00|6614.7|6597.7|6612.7|6596.7|6614.7|6597.7|6611.7|6596.7|1
1634660100000|2021-10-19 16:15:00|6611.7|6597.7|6611.7|6596.7|6617.7|6601.7|6611.7|6596.7|1
1634660400000|2021-10-19 16:20:00|6607.7|6597.7|6598.7|6588.7|6611.7|6597.7|6598.7|6588.7|10
1634660700000|2021-10-19 16:25:00|6606.7|6586.7|6601.7|6591.7|6606.7|6591.7|6601.7|6586.7|2
1634661000000|2021-10-19 16:30:00|6611.7|6592.7|6605.7|6592.7|6611.7|6594.7|6601.7|6586.7|5
1634661300000|2021-10-19 16:35:00|6600.7|6588.7|6606.7|6594.7|6608.7|6594.7|6598.7|6588.7|23
1634661600000|2021-10-19 16:40:00|6611.7|6593.7|6608.7|6596.7|6611.7|6596.7|6608.7|6593.7|1
1634661900000|2021-10-19 16:45:00|6611.7|6597.7|6611.7|6598.7|6611.7|6598.7|6611.7|6596.7|4
1634662200000|2021-10-19 16:50:00|6612.7|6605.7|6613.7|6603.7|6617.7|6608.7|6612.7|6596.7|10
1634662500000|2021-10-19 16:55:00|6611.7|6601.7|6613.7|6600.7|6614.7|6602.7|6610.7|6597.7|4
1634662800000|2021-10-19 17:00:00|6614.7|6601.7|6608.7|6593.7|6614.7|6603.7|6602.7|6590.7|80
1634663100000|2021-10-19 17:05:00|6604.7|6598.7|6609.7|6594.7|6613.7|6599.7|6604.7|6591.7|5
1634663400000|2021-10-19 17:10:00||6597.7||6596.7||6598.7||6594.7|0
1634663700000|2021-10-19 17:15:00|6615.7|6600.7|6609.7|6597.7|6615.7|6602.7|6609.7|6596.7|3
1634664000000|2021-10-19 17:20:00|6615.7|6596.7|6615.7|6602.7|6615.7|6602.7|6615.7|6594.7|1
1634664300000|2021-10-19 17:25:00|6614.7|6600.7|6613.7|6600.7|6614.7|6602.7|6613.7|6600.7|1
1634664600000|2021-10-19 17:30:00||6598.7||6599.7||6599.7||6595.7|1
1634664900000|2021-10-19 17:35:00|6612.7|6596.7|6611.7|6597.7|6612.7|6597.7|6611.7|6594.7|3
1634665200000|2021-10-19 17:40:00|6609.7|6595.7|6612.7|6601.7|6612.7|6601.7|6607.7|6593.7|7
1634665500000|2021-10-19 17:45:00|6615.7|6603.7|6618.7|6606.7|6618.7|6606.7|6615.7|6598.7|7
1634665800000|2021-10-19 17:50:00||6607.7||6607.7||6607.7||6607.7|2
1634666100000|2021-10-19 17:55:00|6626.7|6606.7|6626.7|6617.7|6626.7|6617.7|6626.7|6606.7|6
1634666400000|2021-10-19 18:00:00|6629.7||6628.7||6629.7||6628.7||2
1634666700000|2021-10-19 18:05:00|6629.7||6628.7||6629.7||6628.7||0
1634667000000|2021-10-19 18:10:00|6629.7|6618.7|6638.7|6624.7|6650.7|6625.7|6629.7|6618.7|7
1634667300000|2021-10-19 18:15:00|6641.7|6625.7|6639.7|6624.7|6650.7|6625.7|6632.7|6624.7|3
1634667600000|2021-10-19 18:20:00|6644.7|6625.7|6640.7|6625.7|6644.7|6626.7|6638.7|6625.7|1
1634667900000|2021-10-19 18:25:00|6644.7||6639.7||6644.7||6639.7||0
1634668200000|2021-10-19 18:30:00|6638.7|6624.7|6628.7|6610.7|6638.7|6624.7|6628.7|6609.7|5
1634668500000|2021-10-19 18:35:00|6632.7|6609.7|6634.7|6615.7|6635.7|6615.7|6632.7|6609.7|0
1634668800000|2021-10-19 18:40:00|6633.7|6616.7|6642.7|6617.7|6642.7|6617.7|6631.7|6614.7|2
1634669100000|2021-10-19 18:45:00|6641.7|6618.7|6640.7|6622.7|6642.7|6624.7|6636.7|6618.7|0
1634669400000|2021-10-19 18:50:00|6642.7|6620.7|6646.7|6627.7|6650.7|6634.7|6638.7|6620.7|1
1634669700000|2021-10-19 18:55:00|6643.7|6628.7|6654.2|6634.2|6654.2|6639.7|6642.7|6627.7|6
1634692500000|2021-10-20 01:15:00|6612.2|6608.2|6608.7|6604.7|6613.7|6609.7|6576.7|6572.7|313
1634692800000|2021-10-20 01:20:00|6609.2|6605.2|6638.2|6634.2|6639.7|6635.7|6609.2|6605.2|271
1634693100000|2021-10-20 01:25:00|6637.7|6633.7|6631.2|6627.2|6639.2|6635.2|6628.2|6624.2|145
1634693400000|2021-10-20 01:30:00|6630.7|6626.7|6653.2|6649.2|6681.2|6677.2|6629.2|6625.2|1176
1634693700000|2021-10-20 01:35:00|6653.7|6649.7|6648.2|6644.2|6657.7|6653.7|6633.2|6629.2|561
1634694000000|2021-10-20 01:40:00|6649.7|6645.7|6623.2|6619.2|6653.2|6649.2|6623.2|6619.2|295
1634694300000|2021-10-20 01:45:00|6624.2|6620.2|6626.7|6622.7|6626.7|6622.7|6608.7|6604.7|398
1634694600000|2021-10-20 01:50:00|6625.7|6621.7|6648.2|6644.2|6654.7|6650.7|6622.7|6618.7|323
1634694900000|2021-10-20 01:55:00|6647.7|6643.7|6636.7|6632.7|6659.7|6655.7|6636.7|6632.7|217
1634695200000|2021-10-20 02:00:00|6637.2|6633.2|6653.7|6649.7|6660.2|6656.2|6636.2|6632.2|199
1634695500000|2021-10-20 02:05:00|6654.2|6650.2|6637.7|6633.7|6655.7|6651.7|6635.2|6631.2|206
1634695800000|2021-10-20 02:10:00|6637.2|6633.2|6624.7|6620.7|6642.2|6638.2|6624.7|6620.7|282
1634696100000|2021-10-20 02:15:00|6624.2|6620.2|6620.7|6616.7|6624.7|6620.7|6613.7|6609.7|288
1634696400000|2021-10-20 02:20:00|6620.2|6616.2|6617.7|6613.7|6629.7|6625.7|6616.7|6612.7|222
1634696700000|2021-10-20 02:25:00|6618.2|6614.2|6629.7|6625.7|6631.7|6627.7|6613.2|6609.2|240
1634697000000|2021-10-20 02:30:00|6629.2|6625.2|6627.2|6623.2|6631.2|6627.2|6621.2|6617.2|189
1634697300000|2021-10-20 02:35:00|6626.7|6622.7|6631.7|6627.7|6633.7|6629.7|6620.7|6616.7|179
1634697600000|2021-10-20 02:40:00|6631.2|6627.2|6639.7|6635.7|6644.2|6640.2|6623.7|6619.7|176
1634697900000|2021-10-20 02:45:00|6640.7|6636.7|6654.7|6650.7|6657.2|6653.2|6639.2|6635.2|238
1634698200000|2021-10-20 02:50:00|6654.2|6650.2|6663.7|6659.7|6665.2|6661.2|6650.7|6646.7|136
1634698500000|2021-10-20 02:55:00|6664.2|6660.2|6669.7|6665.7|6674.2|6670.2|6663.2|6659.2|241
1634698800000|2021-10-20 03:00:00|6670.2|6666.2|6667.7|6663.7|6674.7|6670.7|6662.7|6658.7|152
1634699100000|2021-10-20 03:05:00|6668.2|6664.2|6675.7|6671.7|6676.7|6672.7|6667.2|6663.2|141
1634699400000|2021-10-20 03:10:00|6676.2|6672.2|6692.2|6688.2|6693.2|6689.2|6676.2|6672.2|281
1634699700000|2021-10-20 03:15:00|6692.7|6688.7|6702.7|6698.7|6703.2|6699.2|6692.2|6688.2|245
1634700000000|2021-10-20 03:20:00|6703.2|6699.2|6716.7|6712.7|6718.7|6714.7|6703.2|6699.2|353
1634700300000|2021-10-20 03:25:00|6717.2|6713.2|6714.2|6710.2|6718.7|6714.7|6709.7|6705.7|279
1634700600000|2021-10-20 03:30:00|6714.7|6710.7|6728.7|6724.7|6729.2|6725.2|6714.2|6710.2|152
1634700900000|2021-10-20 03:35:00|6729.2|6725.2|6720.7|6716.7|6730.2|6726.2|6720.7|6716.7|158
1634701200000|2021-10-20 03:40:00|6721.7|6717.7|6713.7|6709.7|6721.7|6717.7|6713.2|6709.2|173
1634701500000|2021-10-20 03:45:00|6714.2|6710.2|6719.7|6715.7|6722.2|6718.2|6713.2|6709.2|149
1634701800000|2021-10-20 03:50:00|6720.2|6716.2|6719.7|6715.7|6721.2|6717.2|6714.7|6710.7|79
1634702100000|2021-10-20 03:55:00|6719.2|6715.2|6727.7|6723.7|6728.7|6724.7|6717.7|6713.7|135
1634702400000|2021-10-20 04:00:00|6735.7|6715.7|6735.7|6715.7|6735.7|6715.7|6735.7|6715.7|0
1634706000000|2021-10-20 05:00:00|6732.2|6728.2|6724.2|6720.2|6735.7|6731.7|6723.2|6719.2|549
1634706300000|2021-10-20 05:05:00|6723.7|6719.7|6718.7|6714.7|6726.7|6722.7|6716.2|6712.2|198
1634706600000|2021-10-20 05:10:00|6718.2|6714.2|6720.7|6716.7|6724.7|6720.7|6713.2|6709.2|225
1634706900000|2021-10-20 05:15:00|6721.2|6717.2|6717.2|6713.2|6726.7|6722.7|6714.2|6710.2|191
1634707200000|2021-10-20 05:20:00|6717.7|6713.7|6715.7|6711.7|6718.2|6714.2|6711.2|6707.2|133
1634707500000|2021-10-20 05:25:00|6715.2|6711.2|6725.2|6721.2|6726.2|6722.2|6715.2|6711.2|167
1634707800000|2021-10-20 05:30:00|6724.7|6720.7|6722.2|6718.2|6725.7|6721.7|6719.7|6715.7|151
1634708100000|2021-10-20 05:35:00|6721.2|6717.2|6732.7|6728.7|6733.7|6729.7|6721.2|6717.2|205
1634708400000|2021-10-20 05:40:00|6733.2|6729.2|6737.7|6733.7|6740.2|6736.2|6732.2|6728.2|144
1634708700000|2021-10-20 05:45:00|6737.2|6733.2|6735.7|6731.7|6739.7|6735.7|6733.7|6729.7|101
1634709000000|2021-10-20 05:50:00|6736.2|6732.2|6729.2|6725.2|6739.2|6735.2|6729.2|6725.2|141
1634709300000|2021-10-20 05:55:00|6728.7|6724.7|6722.2|6718.2|6731.2|6727.2|6722.2|6718.2|174
1634709600000|2021-10-20 06:00:00|6722.7|6718.7|6721.7|6717.7|6723.7|6719.7|6715.2|6711.2|267
1634709900000|2021-10-20 06:05:00|6721.2|6717.2|6715.2|6711.2|6721.2|6717.2|6712.2|6708.2|207
1634710200000|2021-10-20 06:10:00|6714.2|6710.2|6715.2|6711.2|6717.7|6713.7|6711.7|6707.7|125
1634710500000|2021-10-20 06:15:00|6715.7|6711.7|6714.7|6710.7|6718.7|6714.7|6712.7|6708.7|198
1634710800000|2021-10-20 06:20:00|6715.7|6711.7|6711.7|6707.7|6716.7|6712.7|6710.7|6706.7|220
1634711100000|2021-10-20 06:25:00|6711.2|6707.2|6709.2|6705.2|6713.7|6709.7|6704.2|6700.2|282
1634711400000|2021-10-20 06:30:00|6709.7|6705.7|6713.7|6709.7|6717.2|6713.2|6708.2|6704.2|156
1634711700000|2021-10-20 06:35:00|6713.2|6709.2|6715.7|6711.7|6715.7|6711.7|6710.2|6706.2|170
1634712000000|2021-10-20 06:40:00|6715.2|6711.2|6713.7|6709.7|6717.7|6713.7|6713.2|6709.2|123
1634712300000|2021-10-20 06:45:00|6713.2|6709.2|6711.2|6707.2|6714.7|6710.7|6709.2|6705.2|188
1634712600000|2021-10-20 06:50:00|6711.7|6707.7|6700.2|6696.2|6711.7|6707.7|6700.2|6696.2|217
1634712900000|2021-10-20 06:55:00|6700.7|6696.7|6688.7|6684.7|6700.7|6696.7|6682.7|6678.7|218
1634713200000|2021-10-20 07:00:00|6688.2|6684.2|6699.7|6695.7|6699.7|6695.7|6686.2|6682.2|183
1634713500000|2021-10-20 07:05:00|6699.2|6695.2|6702.7|6698.7|6704.7|6700.7|6695.7|6691.7|498
1634713800000|2021-10-20 07:10:00|6703.2|6699.2|6709.7|6705.7|6712.2|6708.2|6701.7|6697.7|142
1634714100000|2021-10-20 07:15:00|6710.2|6706.2|6698.7|6694.7|6710.7|6706.7|6697.7|6693.7|166
1634714400000|2021-10-20 07:20:00|6698.2|6694.2|6703.7|6699.7|6703.7|6699.7|6695.2|6691.2|193
1634714700000|2021-10-20 07:25:00|6704.2|6700.2|6702.2|6698.2|6705.2|6701.2|6701.2|6697.2|233
1634715000000|2021-10-20 07:30:00|6701.7|6697.7|6701.7|6697.7|6706.2|6702.2|6698.7|6694.7|243
1634715300000|2021-10-20 07:35:00|6702.2|6698.2|6699.2|6695.2|6704.7|6700.7|6698.2|6694.2|182
1634715600000|2021-10-20 07:40:00|6698.7|6694.7|6700.7|6696.7|6703.2|6699.2|6696.2|6692.2|251
1634715900000|2021-10-20 07:45:00|6701.2|6697.2|6698.2|6694.2|6702.7|6698.7|6698.2|6694.2|278
1634716200000|2021-10-20 07:50:00|6698.7|6694.7|6695.7|6691.7|6701.2|6697.2|6693.7|6689.7|302
1634716500000|2021-10-20 07:55:00|6695.2|6691.2|6697.7|6693.7|6699.2|6695.2|6694.7|6690.7|404
1634716800000|2021-10-20 08:00:00|6698.2|6694.2|6711.7|6707.7|6713.2|6709.2|6697.7|6693.7|240
1634717100000|2021-10-20 08:05:00|6711.2|6707.2|6708.7|6704.7|6711.2|6707.2|6706.2|6702.2|464
1634717400000|2021-10-20 08:10:00|6708.2|6704.2|6715.7|6711.7|6715.7|6711.7|6705.7|6701.7|245
1634717700000|2021-10-20 08:15:00|6716.2|6712.2|6716.7|6712.7|6719.2|6715.2|6709.2|6705.2|452
1634718000000|2021-10-20 08:20:00|6717.2|6713.2|6732.2|6728.2|6732.2|6728.2|6717.2|6713.2|617
1634718300000|2021-10-20 08:25:00|6731.7|6727.7|6728.2|6724.2|6734.2|6730.2|6722.7|6718.7|674
1634718600000|2021-10-20 08:30:00|6736.2|6716.2|6736.2|6716.2|6736.2|6716.2|6736.2|6716.2|0
1634721300000|2021-10-20 09:15:00|6729.7|6720.7|6727.7|6720.7|6735.7|6721.7|6727.7|6720.7|8
1634721600000|2021-10-20 09:20:00|6726.7|6715.7|6727.7|6719.7|6727.7|6719.7|6725.7|6715.7|9
1634721900000|2021-10-20 09:25:00|6731.7|6718.7|6727.7|6718.7|6731.7|6720.7|6726.7|6715.7|10
1634722200000|2021-10-20 09:30:00|6729.7|6719.7|6727.7|6715.7|6729.7|6720.7|6726.7|6715.7|29
1634722500000|2021-10-20 09:35:00|6731.7|6720.7|6730.7|6719.7|6734.7|6727.7|6727.7|6715.7|15
1634722800000|2021-10-20 09:40:00|6734.7|6718.7|6732.7|6721.7|6734.7|6725.7|6729.7|6718.7|5
1634723100000|2021-10-20 09:45:00|6733.7|6722.7|6729.7|6719.7|6733.7|6723.7|6729.7|6719.7|7
1634723400000|2021-10-20 09:50:00|6732.7|6720.7|6732.7|6722.7|6733.7|6724.7|6728.7|6719.7|4
1634723700000|2021-10-20 09:55:00|6733.7|6723.7|6732.7|6723.7|6734.7|6724.7|6730.7|6719.7|5
1634724000000|2021-10-20 10:00:00|6731.7|6719.7|6732.7|6724.7|6732.7|6724.7|6731.7|6719.7|12
1634724300000|2021-10-20 10:05:00|6731.7|6722.7|6731.7|6719.7|6735.7|6722.7|6730.7|6719.7|14
1634724600000|2021-10-20 10:10:00|6732.7|6720.7|6729.7|6722.7|6732.7|6724.7|6728.7|6719.7|13
1634724900000|2021-10-20 10:15:00|6732.7|6723.7|6735.7|6726.7|6735.7|6726.7|6731.7|6722.7|17
1634725200000|2021-10-20 10:20:00|6737.7|6727.7|6735.7|6726.7|6738.7|6727.7|6733.7|6726.7|10
1634725500000|2021-10-20 10:25:00|6734.7|6728.7|6739.7|6730.7|6744.7|6733.7|6734.7|6726.7|11
1634725800000|2021-10-20 10:30:00|6734.7|6731.7|6734.7|6726.7|6734.7|6731.7|6733.7|6722.7|9
1634726100000|2021-10-20 10:35:00|6733.7|6723.7|6734.7|6723.7|6734.7|6727.7|6733.7|6722.7|4
1634726400000|2021-10-20 10:40:00|6733.7|6722.7|6734.7|6727.7|6734.7|6727.7|6732.7|6722.7|9
1634726700000|2021-10-20 10:45:00|6735.7|6728.7|6737.7|6727.7|6738.7|6728.7|6735.7|6725.7|16
1634727000000|2021-10-20 10:50:00|6736.7|6728.7|6744.7|6733.7|6745.7|6736.7|6735.7|6724.7|28
1634727300000|2021-10-20 10:55:00|6743.7|6730.7|6740.7|6728.7|6743.7|6733.7|6737.7|6728.7|21
1634727600000|2021-10-20 11:00:00|6739.7|6729.7|6741.7|6728.7|6743.7|6732.7|6738.7|6728.7|23
1634727900000|2021-10-20 11:05:00|6740.7|6729.7|6739.7|6729.7|6742.7|6733.7|6739.7|6728.7|22
1634728200000|2021-10-20 11:10:00|6740.7|6728.7|6738.7|6726.7|6741.7|6732.7|6737.7|6726.7|45
1634728500000|2021-10-20 11:15:00|6739.7|6727.7|6741.7|6729.7|6742.7|6731.7|6733.7|6726.7|25
1634728800000|2021-10-20 11:20:00|6742.7|6726.7|6739.7|6726.7|6742.7|6731.7|6738.7|6726.7|11
1634729100000|2021-10-20 11:25:00|6738.7|6727.7|6741.7|6727.7|6741.7|6733.7|6738.7|6723.7|12
1634729400000|2021-10-20 11:30:00|6739.7|6726.7|6739.7|6731.7|6741.7|6731.7|6735.7|6726.7|15
1634729700000|2021-10-20 11:35:00|6737.7|6728.7|6744.7|6732.7|6744.7|6732.7|6737.7|6726.7|20
1634730000000|2021-10-20 11:40:00|6743.7|6733.7|6744.7|6733.7|6748.7|6738.7|6740.7|6727.7|12
1634730300000|2021-10-20 11:45:00|6743.7|6734.7|6741.7|6732.7|6743.7|6736.7|6741.7|6727.7|7
1634730600000|2021-10-20 11:50:00|6742.7|6727.7|6740.7|6732.7|6744.7|6734.7|6740.7|6727.7|9
1634730900000|2021-10-20 11:55:00|6744.7|6727.7|6743.7|6727.7|6744.7|6735.7|6740.7|6727.7|25
1634731200000|2021-10-20 12:00:00|6742.7|6728.7|6744.7|6736.7|6744.7|6736.7|6740.7|6728.7|23
1634731500000|2021-10-20 12:05:00|6747.7|6738.7|6750.7|6738.7|6751.7|6738.7|6747.7|6738.7|6
1634731800000|2021-10-20 12:10:00|6749.7|6740.7|6756.7|6743.7|6756.7|6744.7|6749.7|6740.7|19
1634732100000|2021-10-20 12:15:00|6754.7|6741.7|6753.7|6738.7|6762.7|6748.7|6746.7|6738.7|27
1634732400000|2021-10-20 12:20:00|6752.7|6739.7|6755.7|6743.7|6755.7|6743.7|6750.7|6739.7|4
1634732700000|2021-10-20 12:25:00|6754.7|6744.7|6761.7|6743.7|6762.7|6750.7|6753.7|6743.7|13
1634733000000|2021-10-20 12:30:00|6759.7|6744.7|6757.7|6746.7|6759.7|6752.7|6753.7|6743.7|38
1634733300000|2021-10-20 12:35:00|6756.7|6748.7|6759.7|6749.7|6771.7|6750.7|6756.7|6746.7|11
1634733600000|2021-10-20 12:40:00|6760.7|6750.7|6749.7|6740.7|6762.7|6750.7|6747.7|6740.7|18
1634733900000|2021-10-20 12:45:00|6752.7|6741.7|6756.7|6742.7|6756.7|6742.7|6752.7|6740.7|11
1634734200000|2021-10-20 12:50:00|6761.7||6756.7||6761.7||6756.7||6
1634734500000|2021-10-20 12:55:00|6757.7|6743.7|6761.7|6746.7|6766.7|6751.7|6756.7|6742.7|7
1634734800000|2021-10-20 13:00:00|6760.7|6747.7|6761.7|6745.7|6762.7|6747.7|6758.7|6745.7|5
1634735100000|2021-10-20 13:05:00|6760.7||6763.7||6766.7||6752.7||5
1634735400000|2021-10-20 13:10:00|6764.7|6762.7|6766.7|6756.7|6771.7|6762.7|6764.7|6756.7|5
1634735700000|2021-10-20 13:15:00|6769.7|6758.7|6764.7|6742.7|6771.7|6758.7|6764.7|6742.7|11
1634736000000|2021-10-20 13:20:00|6761.7|6743.7|6765.7|6754.7|6765.7|6757.7|6761.7|6742.7|18
1634736300000|2021-10-20 13:25:00|6760.7|6753.7|6760.7|6745.7|6760.7|6757.7|6760.7|6745.7|4
1634736600000|2021-10-20 13:30:00|6759.7|6743.7|6738.7|6730.7|6760.7|6743.7|6729.7|6717.7|185
1634736900000|2021-10-20 13:35:00|6746.7|6727.7|6741.7|6728.7|6749.7|6738.7|6737.7|6722.7|63
1634737200000|2021-10-20 13:40:00|6736.7|6731.7|6731.7|6716.7|6741.7|6731.7|6730.7|6716.7|7
1634737500000|2021-10-20 13:45:00|6733.7|6717.7|6710.7|6699.7|6733.7|6720.7|6706.7|6696.7|25
1634737800000|2021-10-20 13:50:00|6709.7|6696.7|6702.7|6686.7|6709.7|6696.7|6690.7|6680.7|81
1634738100000|2021-10-20 13:55:00|6704.7|6687.7|6705.7|6693.7|6705.7|6698.7|6702.7|6686.7|10
1634738400000|2021-10-20 14:00:00|6704.7|6694.7|6696.7|6686.7|6705.7|6694.7|6696.7|6680.7|5
1634738700000|2021-10-20 14:05:00|6697.7|6681.7|6693.7|6675.7|6697.7|6686.7|6679.7|6671.7|90
1634739000000|2021-10-20 14:10:00|6696.7|6674.7|6709.7|6694.7|6712.7|6701.7|6693.7|6674.7|24
1634739300000|2021-10-20 14:15:00|6714.7|6698.7|6715.7|6705.7|6716.7|6705.7|6711.7|6694.7|4
1634739600000|2021-10-20 14:20:00|6719.7|6702.7|6726.7|6710.7|6726.7|6715.7|6718.7|6696.7|8
1634739900000|2021-10-20 14:25:00|6725.7|6709.7|6732.7|6717.7|6735.7|6722.7|6725.7|6704.7|22
1634740200000|2021-10-20 14:30:00|6733.7|6721.7|6744.7|6735.7|6744.7|6736.7|6733.7|6721.7|24
1634740500000|2021-10-20 14:35:00|6743.7|6731.7|6728.7|6716.7|6747.7|6731.7|6727.7|6716.7|36
1634740800000|2021-10-20 14:40:00|6727.7|6712.7|6737.7|6720.7|6743.7|6730.7|6717.7|6704.7|40
1634741100000|2021-10-20 14:45:00|6740.7|6721.7|6737.7|6720.7|6740.7|6721.7|6737.7|6720.7|0
1634741400000|2021-10-20 14:50:00|6740.7|6721.7|6734.7|6720.7|6740.7|6722.7|6734.7|6720.7|0
1634741700000|2021-10-20 14:55:00|6736.7|6721.7|6729.7|6717.7|6736.7|6724.7|6729.7|6717.7|2
1634742000000|2021-10-20 15:00:00|6732.7|6713.7|6725.7|6706.7|6732.7|6713.7|6725.7|6705.7|2
1634742300000|2021-10-20 15:05:00||6705.7||6711.7||6712.7||6705.7|0
1634742600000|2021-10-20 15:10:00|6723.7|6709.7|6725.7|6707.7|6726.7|6710.7|6723.7|6707.7|0
1634742900000|2021-10-20 15:15:00|6724.7|6708.7|6717.7|6700.7|6724.7|6708.7|6717.7|6698.7|0
1634743200000|2021-10-20 15:20:00|6721.7|6701.7|6718.7|6699.7|6721.7|6702.7|6710.7|6696.7|1
1634743500000|2021-10-20 15:25:00|6712.7|6701.7|6722.7|6704.7|6725.7|6716.7|6712.7|6698.7|3
1634743800000|2021-10-20 15:30:00|6721.7|6705.7|6717.7|6706.7|6722.7|6706.7|6717.7|6705.7|0
1634744100000|2021-10-20 15:35:00|6721.7|6705.7|6720.7|6705.7|6721.7|6706.7|6720.7|6705.7|1
1634744400000|2021-10-20 15:40:00|6717.7|6706.7|6720.7|6705.7|6720.7|6706.7|6717.7|6705.7|0
1634744700000|2021-10-20 15:45:00|6717.7|6706.7|6731.7|6713.7|6731.7|6715.7|6717.7|6706.7|6
1634745000000|2021-10-20 15:50:00|6730.7|6714.7|6730.7|6711.7|6731.7|6715.7|6730.7|6711.7|0
1634745300000|2021-10-20 15:55:00|6731.7|6712.7|6729.7|6710.7|6731.7|6712.7|6728.7|6707.7|0
1634745600000|2021-10-20 16:00:00|6728.7|6708.7|6726.7|6705.7|6729.7|6716.7|6726.7|6705.7|7
1634745900000|2021-10-20 16:05:00|6728.7|6706.7|6716.7|6705.7|6729.7|6707.7|6716.7|6705.7|2
1634746200000|2021-10-20 16:10:00|6715.7|6700.7|6716.7|6698.7|6716.7|6700.7|6715.7|6696.7|6
1634746500000|2021-10-20 16:15:00||6699.7||6696.7||6699.7||6695.7|0
1634746800000|2021-10-20 16:20:00||6697.7||6700.7||6700.7||6697.7|0
1634747100000|2021-10-20 16:25:00||6701.7||6698.7||6701.7||6698.7|0
1634747400000|2021-10-20 16:30:00|6722.7|6697.7|6722.7|6705.7|6722.7|6706.7|6722.7|6696.7|2
1634747700000|2021-10-20 16:35:00||6703.7||6702.7||6704.7||6702.7|0
1634748000000|2021-10-20 16:40:00|6716.7|6701.7|6716.7|6700.7|6716.7|6706.7|6713.7|6696.7|2
1634748300000|2021-10-20 16:45:00||6698.7||6699.7||6700.7||6698.7|0
1634748600000|2021-10-20 16:50:00||6698.7||6699.7||6699.7||6698.7|0
1634748900000|2021-10-20 16:55:00|6722.7|6705.7|6721.7|6699.7|6722.7|6709.7|6721.7|6698.7|3
1634749200000|2021-10-20 17:00:00|6720.7|6698.7|6714.7|6696.7|6721.7|6701.7|6714.7|6696.7|0
1634749500000|2021-10-20 17:05:00|6715.7||6714.7||6715.7||6711.7||0
1634749800000|2021-10-20 17:10:00|6715.7|6688.7|6707.7|6687.7|6715.7|6688.7|6697.7|6687.7|2
1634750100000|2021-10-20 17:15:00|6702.7|6688.7|6694.7|6686.7|6702.7|6688.7|6694.7|6686.7|9
1634750400000|2021-10-20 17:20:00|6692.7|6684.7|6698.7|6684.7|6698.7|6684.7|6692.7|6684.7|5
1634750700000|2021-10-20 17:25:00|6697.7||6698.7||6698.7||6697.7||0
1634751000000|2021-10-20 17:30:00|6701.7|6685.7|6700.7|6685.7|6701.7|6686.7|6696.7|6684.7|2
1634751300000|2021-10-20 17:35:00|6701.7|6686.7|6701.7|6686.7|6701.7|6686.7|6701.7|6685.7|1
1634751600000|2021-10-20 17:40:00||6685.7||6686.7||6686.7||6685.7|0
1634751900000|2021-10-20 17:45:00||6685.7||6685.7||6686.7||6685.7|0
1634752200000|2021-10-20 17:50:00||6686.7||6686.7||6686.7||6686.7|0
1634752500000|2021-10-20 17:55:00||6687.7||6687.7||6687.7||6686.7|0
1634752800000|2021-10-20 18:00:00||6688.7||6687.7||6690.7||6686.7|0
1634753100000|2021-10-20 18:05:00||6686.7||6689.7||6689.7||6686.7|0
1634753400000|2021-10-20 18:10:00|6711.7|6690.7|6719.7|6692.7|6720.7|6693.7|6711.7|6689.7|7
1634753700000|2021-10-20 18:15:00|6720.7|6690.7|6720.7|6690.7|6722.7|6690.7|6720.7|6690.7|0
1634754300000|2021-10-20 18:25:00|6721.2|6691.2|6720.7|6690.7|6721.2|6691.2|6720.2|6690.2|0
1634754600000|2021-10-20 18:30:00|6719.7|6689.7|6721.7|6705.7|6721.7|6705.7|6717.7|6689.7|0
1634754900000|2021-10-20 18:35:00|6720.7|6697.7|6716.7|6697.7|6721.7|6698.7|6716.7|6697.7|1
1634755200000|2021-10-20 18:40:00||6694.7||6694.7||6694.7||6693.7|0
1634755500000|2021-10-20 18:45:00||6693.7||6692.7||6693.7||6692.7|0
1634755800000|2021-10-20 18:50:00||6694.7||6698.7||6698.7||6694.7|0
1634756100000|2021-10-20 18:55:00|6721.7|6699.7|6720.2|6700.2|6721.7|6707.2|6707.7|6698.7|7
1634778900000|2021-10-21 01:15:00|6684.3|6680.3|6697.8|6693.8|6717.3|6713.3|6684.3|6680.3|400
1634779200000|2021-10-21 01:20:00|6700.8|6696.8|6699.3|6695.3|6703.3|6699.3|6691.8|6687.8|40
1634779500000|2021-10-21 01:25:00|6698.8|6694.8|6695.8|6691.8|6702.3|6698.3|6692.3|6688.3|190
1634779800000|2021-10-21 01:30:00|6696.3|6692.3|6710.8|6706.8|6712.8|6708.8|6672.3|6668.3|848
1634780100000|2021-10-21 01:35:00|6710.3|6706.3|6696.8|6692.8|6726.8|6722.8|6694.8|6690.8|587
1634780400000|2021-10-21 01:40:00|6698.3|6694.3|6684.3|6680.3|6714.3|6710.3|6683.3|6679.3|529
1634780700000|2021-10-21 01:45:00|6683.8|6679.8|6694.8|6690.8|6696.8|6692.8|6678.8|6674.8|395
1634781000000|2021-10-21 01:50:00|6695.8|6691.8|6701.3|6697.3|6712.8|6708.8|6688.8|6684.8|389
1634781300000|2021-10-21 01:55:00|6701.8|6697.8|6697.8|6693.8|6709.8|6705.8|6692.8|6688.8|275
1634781600000|2021-10-21 02:00:00|6697.3|6693.3|6685.3|6681.3|6701.8|6697.8|6682.8|6678.8|148
1634781900000|2021-10-21 02:05:00|6684.8|6680.8|6686.3|6682.3|6688.3|6684.3|6678.8|6674.8|86
1634782200000|2021-10-21 02:10:00|6686.8|6682.8|6688.8|6684.8|6695.8|6691.8|6680.8|6676.8|133
1634782500000|2021-10-21 02:15:00|6689.3|6685.3|6680.3|6676.3|6690.3|6686.3|6676.3|6672.3|242
1634782800000|2021-10-21 02:20:00|6680.8|6676.8|6681.8|6677.8|6683.3|6679.3|6669.3|6665.3|119
1634783100000|2021-10-21 02:25:00|6682.3|6678.3|6697.3|6693.3|6698.8|6694.8|6679.8|6675.8|151
1634783400000|2021-10-21 02:30:00|6696.8|6692.8|6695.8|6691.8|6708.3|6704.3|6693.8|6689.8|169
1634783700000|2021-10-21 02:35:00|6695.3|6691.3|6704.8|6700.8|6706.3|6702.3|6690.8|6686.8|142
1634784000000|2021-10-21 02:40:00|6705.3|6701.3|6690.8|6686.8|6707.8|6703.8|6688.3|6684.3|336
1634784300000|2021-10-21 02:45:00|6691.3|6687.3|6680.3|6676.3|6693.3|6689.3|6676.8|6672.8|132
1634784600000|2021-10-21 02:50:00|6679.8|6675.8|6677.8|6673.8|6680.3|6676.3|6671.8|6667.8|103
1634784900000|2021-10-21 02:55:00|6678.3|6674.3|6685.3|6681.3|6687.8|6683.8|6676.3|6672.3|60
1634785200000|2021-10-21 03:00:00|6685.8|6681.8|6693.8|6689.8|6700.8|6696.8|6684.3|6680.3|103
1634785500000|2021-10-21 03:05:00|6692.8|6688.8|6688.3|6684.3|6697.3|6693.3|6684.8|6680.8|63
1634785800000|2021-10-21 03:10:00|6687.8|6683.8|6682.8|6678.8|6690.8|6686.8|6678.8|6674.8|61
1634786100000|2021-10-21 03:15:00|6683.3|6679.3|6668.3|6664.3|6685.8|6681.8|6667.8|6663.8|97
1634786400000|2021-10-21 03:20:00|6668.8|6664.8|6677.8|6673.8|6677.8|6673.8|6665.8|6661.8|141
1634786700000|2021-10-21 03:25:00|6677.3|6673.3|6669.8|6665.8|6677.8|6673.8|6668.8|6664.8|80
1634787000000|2021-10-21 03:30:00|6669.3|6665.3|6666.8|6662.8|6672.8|6668.8|6665.8|6661.8|94
1634787300000|2021-10-21 03:35:00|6667.3|6663.3|6672.8|6668.8|6673.8|6669.8|6663.8|6659.8|81
1634787600000|2021-10-21 03:40:00|6673.3|6669.3|6669.8|6665.8|6673.3|6669.3|6666.3|6662.3|40
1634787900000|2021-10-21 03:45:00|6669.3|6665.3|6668.3|6664.3|6670.8|6666.8|6665.3|6661.3|34
1634788200000|2021-10-21 03:50:00|6667.8|6663.8|6659.8|6655.8|6668.8|6664.8|6659.3|6655.3|220
1634788500000|2021-10-21 03:55:00|6659.3|6655.3|6656.8|6652.8|6659.3|6655.3|6654.3|6650.3|57
1634788800000|2021-10-21 04:00:00|6664.8|6644.8|6664.8|6644.8|6664.8|6644.8|6664.8|6644.8|0
1634792400000|2021-10-21 05:00:00|6651.3|6647.3|6636.3|6632.3|6652.3|6648.3|6623.3|6619.3|303
1634792700000|2021-10-21 05:05:00|6636.8|6632.8|6616.8|6612.8|6637.8|6633.8|6615.3|6611.3|152
1634793000000|2021-10-21 05:10:00|6616.3|6612.3|6599.3|6595.3|6622.8|6618.8|6597.8|6593.8|170
1634793300000|2021-10-21 05:15:00|6598.8|6594.8|6596.8|6592.8|6599.8|6595.8|6587.8|6583.8|201
1634793600000|2021-10-21 05:20:00|6597.3|6593.3|6592.3|6588.3|6603.3|6599.3|6591.3|6587.3|209
1634793900000|2021-10-21 05:25:00|6592.8|6588.8|6586.8|6582.8|6593.3|6589.3|6576.8|6572.8|191
1634794200000|2021-10-21 05:30:00|6586.3|6582.3|6583.8|6579.8|6594.8|6590.8|6582.8|6578.8|395
1634794500000|2021-10-21 05:35:00|6583.3|6579.3|6584.8|6580.8|6586.3|6582.3|6572.3|6568.3|262
1634794800000|2021-10-21 05:40:00|6584.3|6580.3|6575.8|6571.8|6588.3|6584.3|6575.3|6571.3|270
1634795100000|2021-10-21 05:45:00|6575.3|6571.3|6572.8|6568.8|6580.3|6576.3|6569.8|6565.8|110
1634795400000|2021-10-21 05:50:00|6572.3|6568.3|6577.8|6573.8|6578.3|6574.3|6559.3|6555.3|415
1634795700000|2021-10-21 05:55:00|6577.3|6573.3|6585.3|6581.3|6589.8|6585.8|6577.3|6573.3|189
1634796000000|2021-10-21 06:00:00|6583.8|6579.8|6588.8|6584.8|6593.3|6589.3|6583.8|6579.8|165
1634796300000|2021-10-21 06:05:00|6589.3|6585.3|6597.8|6593.8|6599.8|6595.8|6588.8|6584.8|158
1634796600000|2021-10-21 06:10:00|6597.3|6593.3|6592.8|6588.8|6598.8|6594.8|6588.8|6584.8|80
1634796900000|2021-10-21 06:15:00|6593.3|6589.3|6597.3|6593.3|6597.8|6593.8|6590.3|6586.3|114
1634797200000|2021-10-21 06:20:00|6596.8|6592.8|6599.3|6595.3|6605.3|6601.3|6593.3|6589.3|143
1634797500000|2021-10-21 06:25:00|6597.8|6593.8|6595.3|6591.3|6603.3|6599.3|6595.3|6591.3|61
1634797800000|2021-10-21 06:30:00|6594.8|6590.8|6593.8|6589.8|6597.3|6593.3|6588.8|6584.8|134
1634798100000|2021-10-21 06:35:00|6594.3|6590.3|6603.8|6599.8|6604.3|6600.3|6594.3|6590.3|226
1634798400000|2021-10-21 06:40:00|6604.3|6600.3|6597.3|6593.3|6606.3|6602.3|6591.3|6587.3|49
1634798700000|2021-10-21 06:45:00|6596.8|6592.8|6600.8|6596.8|6602.3|6598.3|6594.3|6590.3|94
1634799000000|2021-10-21 06:50:00|6601.3|6597.3|6596.8|6592.8|6605.3|6601.3|6596.3|6592.3|179
1634799300000|2021-10-21 06:55:00|6597.3|6593.3|6609.3|6605.3|6609.3|6605.3|6596.8|6592.8|58
1634799600000|2021-10-21 07:00:00|6607.8|6603.8|6610.8|6606.8|6610.8|6606.8|6599.3|6595.3|87
1634799900000|2021-10-21 07:05:00|6610.3|6606.3|6601.8|6597.8|6610.3|6606.3|6597.3|6593.3|165
1634800200000|2021-10-21 07:10:00|6601.3|6597.3|6597.8|6593.8|6606.3|6602.3|6596.8|6592.8|55
1634800500000|2021-10-21 07:15:00|6598.3|6594.3|6601.8|6597.8|6603.8|6599.8|6596.8|6592.8|94
1634800800000|2021-10-21 07:20:00|6602.3|6598.3|6614.8|6610.8|6615.3|6611.3|6602.3|6598.3|54
1634801100000|2021-10-21 07:25:00|6615.3|6611.3|6625.8|6621.8|6630.8|6626.8|6613.8|6609.8|167
1634801400000|2021-10-21 07:30:00|6626.3|6622.3|6623.8|6619.8|6626.8|6622.8|6620.3|6616.3|68
1634801700000|2021-10-21 07:35:00|6624.8|6620.8|6626.8|6622.8|6631.8|6627.8|6622.3|6618.3|74
1634802000000|2021-10-21 07:40:00|6624.8|6620.8|6632.8|6628.8|6634.8|6630.8|6624.8|6620.8|168
1634802300000|2021-10-21 07:45:00|6633.3|6629.3|6637.8|6633.8|6639.3|6635.3|6631.3|6627.3|89
1634802600000|2021-10-21 07:50:00|6637.3|6633.3|6642.8|6638.8|6643.8|6639.8|6632.8|6628.8|566
1634802900000|2021-10-21 07:55:00|6642.3|6638.3|6646.3|6642.3|6652.8|6648.8|6641.8|6637.8|390
1634803200000|2021-10-21 08:00:00|6646.8|6642.8|6642.3|6638.3|6654.3|6650.3|6637.3|6633.3|144
1634803500000|2021-10-21 08:05:00|6643.8|6639.8|6618.8|6614.8|6643.8|6639.8|6618.3|6614.3|351
1634803800000|2021-10-21 08:10:00|6618.3|6614.3|6624.8|6620.8|6627.8|6623.8|6617.3|6613.3|49
1634804100000|2021-10-21 08:15:00|6624.3|6620.3|6626.8|6622.8|6631.8|6627.8|6621.3|6617.3|61
1634804400000|2021-10-21 08:20:00|6627.3|6623.3|6624.3|6620.3|6630.8|6626.8|6624.3|6620.3|15
1634804700000|2021-10-21 08:25:00|6624.8|6620.8|6633.3|6629.3|6634.3|6630.3|6624.3|6620.3|116
1634805000000|2021-10-21 08:30:00|6641.3|6621.3|6641.3|6621.3|6641.3|6621.3|6641.3|6621.3|0
1634807700000|2021-10-21 09:15:00|6639.8|6613.8|6630.8|6612.8|6645.3|6615.3|6622.3|6592.3|1233
1634808000000|2021-10-21 09:20:00|6632.8|6613.8|6628.8|6614.8|6640.8|6615.8|6628.8|6604.8|15
1634808300000|2021-10-21 09:25:00|6629.8|6616.8|6634.8|6616.8|6634.8|6617.8|6628.8|6616.8|2
1634808600000|2021-10-21 09:30:00|6632.8|6617.8|6638.8|6621.8|6640.8|6624.8|6632.8|6617.8|0
1634808900000|2021-10-21 09:35:00|6637.8|6618.8|6635.8|6618.8|6637.8|6619.8|6633.8|6618.8|0
1634809200000|2021-10-21 09:40:00|6634.8|6616.8|6634.8|6616.8|6635.8|6616.8|6634.8|6616.8|0
1634809500000|2021-10-21 09:45:00|6629.8|6617.8|6628.8|6617.8|6629.8|6617.8|6627.8|6617.8|0
1634809800000|2021-10-21 09:50:00|6629.8||6629.8||6629.8||6628.8||1
1634810100000|2021-10-21 09:55:00|6628.8|6619.8|6634.8|6620.8|6636.8|6620.8|6628.8|6619.8|2
1634810400000|2021-10-21 10:00:00|6635.8|6621.8|6634.8|6620.8|6637.8|6621.8|6634.8|6619.8|0
1634810700000|2021-10-21 10:05:00|6637.8|6621.8|6637.8|6620.8|6637.8|6622.8|6634.8|6619.8|0
1634811000000|2021-10-21 10:10:00|6635.8|6619.8|6630.8|6616.8|6635.8|6619.8|6626.8|6616.8|4
1634811300000|2021-10-21 10:15:00|6631.8|6618.8|6632.8|6618.8|6632.8|6619.8|6627.8|6618.8|3
1634811600000|2021-10-21 10:20:00|6631.8|6616.8|6631.8|6618.8|6632.8|6618.8|6631.8|6616.8|2
1634811900000|2021-10-21 10:25:00|6632.8|6627.8|6640.8|6627.8|6640.8|6627.8|6632.8|6627.8|5
1634812200000|2021-10-21 10:30:00|6644.8|6628.8|6654.8|6641.8|6654.8|6642.8|6642.8|6628.8|17
1634812500000|2021-10-21 10:35:00|6653.8|6642.8|6656.8|6644.8|6658.8|6644.8|6653.8|6641.8|6
1634812800000|2021-10-21 10:40:00|6655.8|6643.8|6654.8|6642.8|6656.8|6644.8|6653.8|6642.8|0
1634813100000|2021-10-21 10:45:00|6656.8|6643.8|6654.8|6642.8|6656.8|6645.8|6654.8|6642.8|12
1634813400000|2021-10-21 10:50:00|6652.8|6641.8|6645.8|6634.8|6652.8|6641.8|6645.8|6634.8|18
1634813700000|2021-10-21 10:55:00|6647.8|6635.8|6644.8|6635.8|6649.8|6637.8|6642.8|6635.8|15
1634814000000|2021-10-21 11:00:00|6645.8||6647.8||6648.8||6643.8||1
1634814300000|2021-10-21 11:05:00|6646.8|6634.8|6644.8|6634.8|6646.8|6634.8|6643.8|6634.8|7
1634814600000|2021-10-21 11:10:00|6643.8|6631.8|6642.8|6632.8|6643.8|6632.8|6639.8|6631.8|1
1634814900000|2021-10-21 11:15:00|6643.8|6631.8|6644.8|6631.8|6645.8|6632.8|6642.8|6631.8|0
1634815200000|2021-10-21 11:20:00|6645.8|6632.8|6645.8|6631.8|6649.8|6632.8|6644.8|6631.8|3
1634815500000|2021-10-21 11:25:00|6646.8||6646.8||6646.8||6646.8||0
1634816400000|2021-10-21 11:40:00|6645.8||6646.8||6647.8||6644.8||0
1634816700000|2021-10-21 11:45:00|6645.8||6646.8||6647.8||6644.8||0
1634817000000|2021-10-21 11:50:00|6648.8|6632.8|6647.8|6637.8|6648.8|6639.8|6641.8|6631.8|2
1634817300000|2021-10-21 11:55:00|6646.8|6634.8|6641.8|6631.8|6646.8|6634.8|6640.8|6631.8|2
1634817600000|2021-10-21 12:00:00|6640.8|6626.8|6634.8|6619.8|6641.8|6626.8|6632.8|6615.8|4
1634817900000|2021-10-21 12:05:00|6633.8|6618.8|6634.8|6618.8|6636.8|6619.8|6633.8|6618.8|1
1634818200000|2021-10-21 12:10:00|6635.8|6619.8|6635.8|6623.8|6636.8|6623.8|6634.8|6618.8|0
1634818500000|2021-10-21 12:15:00|6634.8|6618.8|6635.8|6620.8|6636.8|6620.8|6632.8|6618.8|0
1634818800000|2021-10-21 12:20:00|6636.8|6622.8|6634.8|6620.8|6636.8|6623.8|6634.8|6615.8|0
1634819100000|2021-10-21 12:25:00|6635.8|6622.8|6634.8|6615.8|6635.8|6622.8|6633.8|6615.8|2
1634819400000|2021-10-21 12:30:00|6636.8|6616.8|6638.8|6620.8|6638.8|6622.8|6636.8|6615.8|3
1634819700000|2021-10-21 12:35:00||6615.8||6619.8||6622.8||6615.8|0
1634820000000|2021-10-21 12:40:00|6629.8|6620.8|6638.8|6622.8|6638.8|6622.8|6629.8|6620.8|5
1634820300000|2021-10-21 12:45:00|6637.8|6621.8|6637.8|6621.8|6638.8|6622.8|6636.8|6621.8|2
1634820600000|2021-10-21 12:50:00|6638.8|6619.8|6635.8|6614.8|6638.8|6619.8|6635.8|6614.8|0
1634820900000|2021-10-21 12:55:00|6634.8|6615.8|6642.8|6625.8|6642.8|6625.8|6633.8|6614.8|6
1634821200000|2021-10-21 13:00:00|6641.8|6628.8|6638.8|6624.8|6646.8|6629.8|6638.8|6622.8|9
1634821500000|2021-10-21 13:05:00|6643.8|6626.8|6641.8|6626.8|6643.8|6628.8|6641.8|6626.8|3
1634821800000|2021-10-21 13:10:00||6627.8||6626.8||6628.8||6626.8|0
1634822100000|2021-10-21 13:15:00|6645.8|6627.8|6644.8|6629.8|6646.8|6630.8|6644.8|6626.8|1
1634822400000|2021-10-21 13:20:00|6645.8|6626.8|6648.8|6631.8|6651.8|6633.8|6636.8|6624.8|35
1634822700000|2021-10-21 13:25:00|6647.8|6630.8|6642.8|6625.8|6650.8|6631.8|6642.8|6622.8|0
1634823000000|2021-10-21 13:30:00|6644.8|6626.8|6645.8|6623.8|6652.8|6636.8|6634.8|6614.8|15
1634823300000|2021-10-21 13:35:00|6644.8|6626.8|6649.8|6635.8|6650.8|6636.8|6633.8|6618.8|15
1634823600000|2021-10-21 13:40:00|6648.8|6636.8|6650.8|6637.8|6651.8|6637.8|6644.8|6630.8|13
1634823900000|2021-10-21 13:45:00|6649.8|6638.8|6644.8|6632.8|6659.8|6643.8|6644.8|6632.8|19
1634824200000|2021-10-21 13:50:00|6652.8|6633.8|6658.8|6646.8|6659.8|6646.8|6645.8|6633.8|16
1634824500000|2021-10-21 13:55:00|6660.8|6650.8|6656.8|6646.8|6668.8|6650.8|6656.8|6646.8|27
1634824800000|2021-10-21 14:00:00|6657.8|6638.8|6662.8|6647.8|6663.8|6648.8|6651.8|6636.8|6
1634825100000|2021-10-21 14:05:00|6663.8|6648.8|6669.8|6656.8|6669.8|6662.8|6663.8|6648.8|2
1634825400000|2021-10-21 14:10:00|6668.8|6650.8|6666.8|6656.8|6668.8|6658.8|6663.8|6647.8|2
1634825700000|2021-10-21 14:15:00|6668.8|6650.8|6678.8|6666.8|6678.8|6666.8|6668.8|6650.8|17
1634826000000|2021-10-21 14:20:00|6677.8|6665.8|6686.8|6668.8|6689.8|6669.8|6673.8|6662.8|10
1634826300000|2021-10-21 14:25:00|6685.8|6666.8|6689.8|6676.8|6690.8|6677.8|6680.8|6666.8|8
1634826600000|2021-10-21 14:30:00|6690.8|6677.8|6689.8|6677.8|6692.8|6681.8|6689.8|6675.8|2
1634826900000|2021-10-21 14:35:00|6688.8|6676.8|6686.8|6675.8|6689.8|6676.8|6683.8|6673.8|5
1634827200000|2021-10-21 14:40:00|6685.8|6673.8|6689.8|6677.8|6689.8|6678.8|6679.8|6665.8|14
1634827500000|2021-10-21 14:45:00|6692.8|6676.8|6692.8|6681.8|6692.8|6681.8|6692.8|6676.8|8
1634827800000|2021-10-21 14:50:00|6691.8|6683.8|6684.8|6676.8|6692.8|6683.8|6684.8|6674.8|6
1634828100000|2021-10-21 14:55:00|6687.8|6674.8|6672.8|6663.8|6687.8|6677.8|6670.8|6659.8|24
1634828400000|2021-10-21 15:00:00|6683.8|6662.8|6670.8|6657.8|6683.8|6662.8|6664.8|6655.8|97
1634828700000|2021-10-21 15:05:00|6669.8|6656.8|6663.8|6652.8|6669.8|6656.8|6661.8|6651.8|9
1634829000000|2021-10-21 15:10:00|6662.8|6650.8|6668.8|6655.8|6668.8|6656.8|6662.8|6650.8|2
1634829300000|2021-10-21 15:15:00|6667.8|6656.8|6662.8|6650.8|6667.8|6660.8|6662.8|6647.8|8
1634829600000|2021-10-21 15:20:00|6660.8|6648.8|6660.8|6647.8|6660.8|6649.8|6657.8|6646.8|7
1634829900000|2021-10-21 15:25:00|6659.8|6648.8|6643.8|6635.8|6659.8|6649.8|6643.8|6635.8|8
1634830200000|2021-10-21 15:30:00|6642.8|6634.8|6637.8|6622.8|6648.8|6634.8|6633.8|6622.8|14
1634830500000|2021-10-21 15:35:00|6632.8|6623.8|6640.8|6625.8|6642.8|6633.8|6632.8|6622.8|4
1634830800000|2021-10-21 15:40:00|6641.8|6626.8|6645.8|6636.8|6646.8|6636.8|6641.8|6625.8|5
1634831100000|2021-10-21 15:45:00|6646.8|6630.8|6646.8|6635.8|6646.8|6636.8|6641.8|6627.8|5
1634831400000|2021-10-21 15:50:00|6648.8|6636.8|6644.8|6634.8|6648.8|6638.8|6644.8|6630.8|4
1634831700000|2021-10-21 15:55:00|6646.8|6630.8|6646.8|6636.8|6651.8|6636.8|6642.8|6628.8|2
1634832000000|2021-10-21 16:00:00|6647.8|6638.8|6647.8|6636.8|6647.8|6638.8|6647.8|6636.8|2
1634832300000|2021-10-21 16:05:00|6650.8|6637.8|6651.8|6642.8|6651.8|6642.8|6647.8|6636.8|5
1634832600000|2021-10-21 16:10:00|6655.8|6643.8|6661.8|6646.8|6664.8|6646.8|6655.8|6642.8|5
1634832900000|2021-10-21 16:15:00|6662.8|6651.8|6661.8|6651.8|6666.8|6654.8|6661.8|6651.8|2
1634833200000|2021-10-21 16:20:00|6666.8|6652.8|6667.8|6651.8|6669.8|6657.8|6664.8|6651.8|5
1634833500000|2021-10-21 16:25:00|6666.8|6654.8|6666.8|6652.8|6666.8|6659.8|6666.8|6651.8|2
1634833800000|2021-10-21 16:30:00|6665.8|6651.8|6665.8|6655.8|6665.8|6655.8|6664.8|6651.8|0
1634834100000|2021-10-21 16:35:00||6651.8||6653.8||6654.8||6651.8|1
1634834400000|2021-10-21 16:40:00|6667.8|6651.8|6667.8|6651.8|6667.8|6654.8|6667.8|6651.8|1
1634834700000|2021-10-21 16:45:00|6666.8|6656.8|6667.8|6651.8|6667.8|6657.8|6665.8|6651.8|0
1634835000000|2021-10-21 16:50:00|6666.8|6655.8|6672.8|6658.8|6672.8|6660.8|6666.8|6651.8|3
1634835300000|2021-10-21 16:55:00|6684.8|6662.8|6685.8|6668.8|6686.8|6671.8|6673.8|6658.8|8
1634835600000|2021-10-21 17:00:00|6684.8|6667.8|6677.8|6667.8|6684.8|6667.8|6677.8|6667.8|1
1634835900000|2021-10-21 17:05:00|6676.8|6663.8|6682.8|6670.8|6684.8|6670.8|6675.8|6663.8|8
1634836200000|2021-10-21 17:10:00|6684.8||6681.8||6684.8||6680.8||0
1634836500000|2021-10-21 17:15:00|6680.8|6672.8|6679.8|6670.8|6680.8|6673.8|6679.8|6670.8|1
1634836800000|2021-10-21 17:20:00|6681.8|6671.8|6686.8|6670.8|6686.8|6674.8|6681.8|6669.8|4
1634837100000|2021-10-21 17:25:00|6685.8|6669.8|6686.8|6666.8|6686.8|6671.8|6683.8|6666.8|3
1634837400000|2021-10-21 17:30:00|6685.8|6660.8|6675.8|6660.8|6685.8|6663.8|6669.8|6660.8|5
1634837700000|2021-10-21 17:35:00|6666.8|6656.8|6680.8|6655.8|6681.8|6656.8|6666.8|6654.8|2
1634838000000|2021-10-21 17:40:00|6664.8|6654.8|6664.8|6651.8|6679.8|6654.8|6664.8|6651.8|10
1634838300000|2021-10-21 17:45:00||6649.8||6643.8||6649.8||6642.8|2
1634838600000|2021-10-21 17:50:00|6663.8|6642.8|6664.8|6646.8|6664.8|6646.8|6663.8|6642.8|0
1634838900000|2021-10-21 17:55:00|6663.8|6644.8|6663.8|6643.8|6663.8|6644.8|6663.8|6642.8|1
1634839200000|2021-10-21 18:00:00|6664.8|6642.8|6664.8|6642.8|6664.8|6649.8|6663.8|6642.8|1
1634839500000|2021-10-21 18:05:00|6661.8|6643.8|6661.8|6643.8|6661.8|6643.8|6661.8|6643.8|0
1634839800000|2021-10-21 18:10:00||6649.8||6647.8||6653.8||6646.8|1
1634840100000|2021-10-21 18:15:00|6660.8|6645.8|6668.8|6647.8|6676.8|6655.8|6660.8|6642.8|3
1634840400000|2021-10-21 18:20:00|6669.8|6645.8|6669.8|6645.8|6669.8|6647.8|6668.8|6645.8|0
1634840700000|2021-10-21 18:25:00|6676.8|6654.8|6676.8|6649.8|6676.8|6654.8|6675.8|6646.8|1
1634841000000|2021-10-21 18:30:00|6677.8|6648.8|6680.8|6654.8|6680.8|6654.8|6676.8|6648.8|1
1634841300000|2021-10-21 18:35:00|6679.8|6651.8|6680.3|6650.3|6680.8|6651.8|6679.8|6649.8|0
1634841600000|2021-10-21 18:40:00|6679.8|6649.8|6680.3|6650.3|6680.3|6650.3|6677.8|6648.8|1
1634841900000|2021-10-21 18:45:00|6679.8|6649.8|6680.8|6651.8|6680.8|6651.8|6678.3|6648.3|0
1634842200000|2021-10-21 18:50:00|6685.8|6655.8|6671.8|6662.8|6687.8|6666.8|6671.8|6655.8|7
1634842500000|2021-10-21 18:55:00|6670.3|6661.8|6676.8|6656.8|6676.8|6664.3|6670.3|6656.8|1
1634865300000|2021-10-22 01:15:00|6689.3|6685.3|6676.8|6672.8|6692.3|6688.3|6662.8|6658.8|122
1634865600000|2021-10-22 01:20:00|6677.3|6673.3|6689.3|6685.3|6694.8|6690.8|6675.8|6671.8|62
1634865900000|2021-10-22 01:25:00|6689.8|6685.8|6695.3|6691.3|6695.8|6691.8|6685.3|6681.3|62
1634866200000|2021-10-22 01:30:00|6694.8|6690.8|6727.3|6723.3|6735.8|6731.8|6690.8|6686.8|1111
1634866500000|2021-10-22 01:35:00|6727.8|6723.8|6734.8|6730.8|6750.8|6746.8|6710.3|6706.3|731
1634866800000|2021-10-22 01:40:00|6735.3|6731.3|6712.8|6708.8|6736.8|6732.8|6704.3|6700.3|417
1634867100000|2021-10-22 01:45:00|6712.3|6708.3|6686.3|6682.3|6718.8|6714.8|6671.8|6667.8|408
1634867400000|2021-10-22 01:50:00|6687.3|6683.3|6729.3|6725.3|6733.3|6729.3|6686.8|6682.8|332
1634867700000|2021-10-22 01:55:00|6729.8|6725.8|6737.3|6733.3|6741.3|6737.3|6716.3|6712.3|231
1634868000000|2021-10-22 02:00:00|6736.3|6732.3|6718.3|6714.3|6738.8|6734.8|6716.8|6712.8|248
1634868300000|2021-10-22 02:05:00|6717.8|6713.8|6722.3|6718.3|6727.8|6723.8|6710.8|6706.8|477
1634868600000|2021-10-22 02:10:00|6722.8|6718.8|6723.3|6719.3|6730.8|6726.8|6718.3|6714.3|161
1634868900000|2021-10-22 02:15:00|6722.8|6718.8|6726.8|6722.8|6734.8|6730.8|6714.3|6710.3|260
1634869200000|2021-10-22 02:20:00|6727.3|6723.3|6732.8|6728.8|6744.8|6740.8|6727.3|6723.3|154
1634869500000|2021-10-22 02:25:00|6733.3|6729.3|6730.8|6726.8|6738.8|6734.8|6726.3|6722.3|118
1634869800000|2021-10-22 02:30:00|6731.3|6727.3|6723.8|6719.8|6734.3|6730.3|6723.3|6719.3|123
1634870100000|2021-10-22 02:35:00|6724.3|6720.3|6747.8|6743.8|6753.8|6749.8|6723.8|6719.8|276
1634870400000|2021-10-22 02:40:00|6748.3|6744.3|6743.8|6739.8|6752.3|6748.3|6743.3|6739.3|121
1634870700000|2021-10-22 02:45:00|6744.3|6740.3|6746.3|6742.3|6750.3|6746.3|6733.3|6729.3|211
1634871000000|2021-10-22 02:50:00|6746.8|6742.8|6754.8|6750.8|6754.8|6750.8|6744.8|6740.8|93
1634871300000|2021-10-22 02:55:00|6755.3|6751.3|6750.8|6746.8|6758.3|6754.3|6745.3|6741.3|159
1634871600000|2021-10-22 03:00:00|6751.3|6747.3|6745.8|6741.8|6759.8|6755.8|6742.8|6738.8|247
1634871900000|2021-10-22 03:05:00|6746.3|6742.3|6761.3|6757.3|6766.3|6762.3|6742.8|6738.8|119
1634872200000|2021-10-22 03:10:00|6761.8|6757.8|6756.8|6752.8|6763.8|6759.8|6756.8|6752.8|34
1634872500000|2021-10-22 03:15:00|6757.3|6753.3|6764.3|6760.3|6764.3|6760.3|6752.8|6748.8|63
1634872800000|2021-10-22 03:20:00|6765.8|6761.8|6769.8|6765.8|6772.3|6768.3|6760.3|6756.3|72
1634873100000|2021-10-22 03:25:00|6770.3|6766.3|6775.3|6771.3|6775.3|6771.3|6766.8|6762.8|103
1634873400000|2021-10-22 03:30:00|6775.8|6771.8|6773.8|6769.8|6781.3|6777.3|6770.3|6766.3|175
1634873700000|2021-10-22 03:35:00|6774.3|6770.3|6771.3|6767.3|6777.3|6773.3|6769.3|6765.3|132
1634874000000|2021-10-22 03:40:00|6771.8|6767.8|6766.8|6762.8|6776.3|6772.3|6766.8|6762.8|112
1634874300000|2021-10-22 03:45:00|6767.8|6763.8|6771.3|6767.3|6771.8|6767.8|6766.8|6762.8|69
1634874600000|2021-10-22 03:50:00|6770.8|6766.8|6772.3|6768.3|6775.8|6771.8|6769.8|6765.8|45
1634874900000|2021-10-22 03:55:00|6772.8|6768.8|6769.3|6765.3|6774.8|6770.8|6768.3|6764.3|35
1634875200000|2021-10-22 04:00:00|6777.3|6757.3|6777.3|6757.3|6777.3|6757.3|6777.3|6757.3|0
1634878800000|2021-10-22 05:00:00|6771.3|6767.3|6783.8|6779.8|6784.8|6780.8|6771.3|6767.3|121
1634879100000|2021-10-22 05:05:00|6783.3|6779.3|6786.3|6782.3|6794.8|6790.8|6779.8|6775.8|425
1634879400000|2021-10-22 05:10:00|6786.8|6782.8|6776.8|6772.8|6789.3|6785.3|6776.8|6772.8|110
1634879700000|2021-10-22 05:15:00|6777.3|6773.3|6769.3|6765.3|6777.8|6773.8|6766.3|6762.3|120
1634880000000|2021-10-22 05:20:00|6767.8|6763.8|6753.8|6749.8|6767.8|6763.8|6746.8|6742.8|167
1634880300000|2021-10-22 05:25:00|6754.3|6750.3|6751.8|6747.8|6759.3|6755.3|6748.8|6744.8|92
1634880600000|2021-10-22 05:30:00|6751.3|6747.3|6749.3|6745.3|6753.8|6749.8|6745.8|6741.8|141
1634880900000|2021-10-22 05:35:00|6748.3|6744.3|6742.8|6738.8|6752.3|6748.3|6741.8|6737.8|122
1634881200000|2021-10-22 05:40:00|6742.3|6738.3|6734.3|6730.3|6745.3|6741.3|6733.3|6729.3|96
1634881500000|2021-10-22 05:45:00|6734.8|6730.8|6738.8|6734.8|6747.8|6743.8|6733.8|6729.8|117
1634881800000|2021-10-22 05:50:00|6738.3|6734.3|6739.8|6735.8|6743.3|6739.3|6735.8|6731.8|96
1634882100000|2021-10-22 05:55:00|6740.3|6736.3|6748.8|6744.8|6749.3|6745.3|6737.3|6733.3|252
1634882400000|2021-10-22 06:00:00|6748.3|6744.3|6755.8|6751.8|6755.8|6751.8|6745.8|6741.8|185
1634882700000|2021-10-22 06:05:00|6756.3|6752.3|6752.3|6748.3|6759.8|6755.8|6752.3|6748.3|83
1634883000000|2021-10-22 06:10:00|6751.8|6747.8|6757.8|6753.8|6758.8|6754.8|6746.3|6742.3|237
1634883300000|2021-10-22 06:15:00|6756.8|6752.8|6754.8|6750.8|6759.8|6755.8|6753.3|6749.3|226
1634883600000|2021-10-22 06:20:00|6752.8|6748.8|6754.8|6750.8|6756.8|6752.8|6750.3|6746.3|81
1634883900000|2021-10-22 06:25:00|6755.3|6751.3|6755.8|6751.8|6764.3|6760.3|6754.3|6750.3|69
1634884200000|2021-10-22 06:30:00|6756.3|6752.3|6752.8|6748.8|6760.3|6756.3|6751.3|6747.3|104
1634884500000|2021-10-22 06:35:00|6751.8|6747.8|6755.3|6751.3|6755.8|6751.8|6750.8|6746.8|59
1634884800000|2021-10-22 06:40:00|6754.8|6750.8|6753.8|6749.8|6755.3|6751.3|6746.3|6742.3|97
1634885100000|2021-10-22 06:45:00|6754.3|6750.3|6757.3|6753.3|6757.3|6753.3|6751.8|6747.8|96
1634885400000|2021-10-22 06:50:00|6757.8|6753.8|6758.8|6754.8|6759.8|6755.8|6754.3|6750.3|84
1634885700000|2021-10-22 06:55:00|6758.3|6754.3|6757.8|6753.8|6760.8|6756.8|6754.8|6750.8|35
1634886000000|2021-10-22 07:00:00|6757.3|6753.3|6763.3|6759.3|6763.3|6759.3|6752.8|6748.8|51
1634886300000|2021-10-22 07:05:00|6762.8|6758.8|6761.8|6757.8|6768.3|6764.3|6760.8|6756.8|60
1634886600000|2021-10-22 07:10:00|6762.3|6758.3|6763.8|6759.8|6768.8|6764.8|6758.8|6754.8|92
1634886900000|2021-10-22 07:15:00|6764.3|6760.3|6769.8|6765.8|6773.3|6769.3|6760.3|6756.3|91
1634887200000|2021-10-22 07:20:00|6770.8|6766.8|6771.3|6767.3|6773.8|6769.8|6765.8|6761.8|101
1634887500000|2021-10-22 07:25:00|6771.8|6767.8|6772.8|6768.8|6774.8|6770.8|6769.8|6765.8|51
1634887800000|2021-10-22 07:30:00|6773.3|6769.3|6763.8|6759.8|6775.3|6771.3|6763.3|6759.3|87
1634888100000|2021-10-22 07:35:00|6763.3|6759.3|6767.8|6763.8|6768.3|6764.3|6763.3|6759.3|44
1634888400000|2021-10-22 07:40:00|6768.3|6764.3|6765.3|6761.3|6769.3|6765.3|6764.3|6760.3|23
1634888700000|2021-10-22 07:45:00|6764.8|6760.8|6763.3|6759.3|6767.8|6763.8|6762.3|6758.3|45
1634889000000|2021-10-22 07:50:00|6762.8|6758.8|6758.8|6754.8|6762.8|6758.8|6753.8|6749.8|100
1634889300000|2021-10-22 07:55:00|6758.3|6754.3|6765.3|6761.3|6765.8|6761.8|6755.8|6751.8|120
1634889600000|2021-10-22 08:00:00|6764.8|6760.8|6766.3|6762.3|6769.8|6765.8|6759.8|6755.8|159
1634889900000|2021-10-22 08:05:00|6766.8|6762.8|6770.8|6766.8|6773.8|6769.8|6764.8|6760.8|527
1634890200000|2021-10-22 08:10:00|6771.8|6767.8|6779.8|6775.8|6779.8|6775.8|6771.3|6767.3|203
1634890500000|2021-10-22 08:15:00|6780.3|6776.3|6773.3|6769.3|6783.8|6779.8|6773.3|6769.3|226
1634890800000|2021-10-22 08:20:00|6773.8|6769.8|6779.8|6775.8|6779.8|6775.8|6773.8|6769.8|207
1634891100000|2021-10-22 08:25:00|6779.3|6775.3|6785.8|6781.8|6786.3|6782.3|6777.8|6773.8|295
1634891400000|2021-10-22 08:30:00|6793.8|6773.8|6793.8|6773.8|6793.8|6773.8|6793.8|6773.8|0
1634894100000|2021-10-22 09:15:00|6790.8|6774.8|6790.8|6774.8|6790.8|6774.8|6790.8|6774.8|0
1634894400000|2021-10-22 09:20:00|6791.8|6775.8|6793.8|6777.8|6793.8|6777.8|6791.8|6775.8|14
1634894700000|2021-10-22 09:25:00|6792.8|6778.8|6786.8|6771.8|6798.8|6788.8|6782.8|6769.8|345
1634895000000|2021-10-22 09:30:00|6782.8|6763.8|6783.8|6768.8|6791.8|6778.8|6782.8|6763.8|114
1634895300000|2021-10-22 09:35:00|6782.8|6766.8|6783.8|6766.8|6783.8|6769.8|6782.8|6766.8|39
1634895600000|2021-10-22 09:40:00|6782.8|6767.8|6783.8|6768.8|6783.8|6769.8|6782.8|6767.8|1
1634895900000|2021-10-22 09:45:00|6782.8|6769.8|6780.8|6764.8|6782.8|6770.8|6780.8|6764.8|6
1634896200000|2021-10-22 09:50:00|6779.8|6763.8|6781.8|6766.8|6781.8|6766.8|6778.8|6763.8|0
1634896500000|2021-10-22 09:55:00|6780.8||6781.8||6781.8||6780.8||0
1634896800000|2021-10-22 10:00:00|6780.8|6767.8|6777.8|6765.8|6781.8|6767.8|6777.8|6765.8|2
1634897100000|2021-10-22 10:05:00|6775.8|6764.8|6779.8|6764.8|6780.8|6765.8|6774.8|6764.8|6
1634897400000|2021-10-22 10:10:00|6780.8|6765.8|6782.8|6767.8|6783.8|6767.8|6779.8|6764.8|1
1634897700000|2021-10-22 10:15:00|6781.8||6784.8||6787.8||6781.8||0
1634898000000|2021-10-22 10:20:00|6783.8|6764.8|6787.8|6771.8|6791.8|6771.8|6781.8|6764.8|1
1634898300000|2021-10-22 10:25:00|6786.8|6774.8|6785.8|6774.8|6787.8|6774.8|6785.8|6774.8|0
1634898900000|2021-10-22 10:35:00|6791.8||6787.8||6791.8||6787.8||0
1634899200000|2021-10-22 10:40:00|6782.8|6775.8|6790.8|6774.8|6791.8|6776.8|6782.8|6774.8|1
1634899500000|2021-10-22 10:45:00|6787.8|6775.8|6789.8|6775.8|6790.8|6776.8|6785.8|6774.8|0
1634899800000|2021-10-22 10:50:00|6787.8|6774.8|6787.8|6775.8|6787.8|6775.8|6787.8|6774.8|0
1634900100000|2021-10-22 10:55:00|6792.8|6774.8|6785.8|6775.8|6792.8|6775.8|6785.8|6774.8|0
1634900400000|2021-10-22 11:00:00|6791.8|6774.8|6789.8|6776.8|6791.8|6777.8|6785.8|6772.8|1
1634900700000|2021-10-22 11:05:00|6792.8|6777.8|6792.8|6777.8|6792.8|6777.8|6791.8|6775.8|0
1634901000000|2021-10-22 11:10:00|6791.8|6778.8|6792.8|6777.8|6792.8|6779.8|6791.8|6777.8|0
1634901300000|2021-10-22 11:15:00|6791.8|6778.8|6792.8|6778.8|6792.8|6779.8|6791.8|6777.8|0
1634901600000|2021-10-22 11:20:00|6791.8|6779.8|6791.8|6777.8|6792.8|6780.8|6791.8|6777.8|0
1634901900000|2021-10-22 11:25:00|6792.8|6778.8|6791.8|6777.8|6792.8|6778.8|6791.8|6777.8|0
1634902200000|2021-10-22 11:30:00|6790.8|6774.8|6789.8|6772.8|6790.8|6774.8|6789.8|6772.8|0
1634902500000|2021-10-22 11:35:00|6790.8|6769.8|6789.8|6772.8|6791.8|6772.8|6789.8|6769.8|0
1634902800000|2021-10-22 11:40:00|6790.8|6773.8|6788.8|6773.8|6791.8|6775.8|6785.8|6772.8|0
1634903100000|2021-10-22 11:45:00|6787.8|6772.8|6788.8|6776.8|6788.8|6776.8|6787.8|6772.8|0
1634903400000|2021-10-22 11:50:00|6787.8||6787.8||6788.8||6787.8||0
1634903700000|2021-10-22 11:55:00|6788.8||6788.8||6788.8||6788.8||0
1634904000000|2021-10-22 12:00:00|6791.8|6779.8|6788.8|6779.8|6791.8|6780.8|6787.8|6776.8|16
1634904300000|2021-10-22 12:05:00|6787.8|6776.8|6792.8|6776.8|6794.8|6784.8|6787.8|6776.8|9
1634904600000|2021-10-22 12:10:00|6791.8||6790.8||6792.8||6789.8||3
1634904900000|2021-10-22 12:15:00|6793.8||6789.8||6793.8||6789.8||0
1634905200000|2021-10-22 12:20:00|6788.8|6777.8|6788.8|6775.8|6792.8|6777.8|6787.8|6775.8|2
1634905500000|2021-10-22 12:25:00|6789.8|6776.8|6791.8|6776.8|6791.8|6777.8|6787.8|6776.8|0
1634905800000|2021-10-22 12:30:00|6790.8||6790.8||6791.8||6789.8||0
1634906100000|2021-10-22 12:35:00|6789.8||6786.8||6791.8||6786.8||0
1634906400000|2021-10-22 12:40:00|6788.8|6775.8|6781.8|6769.8|6790.8|6775.8|6781.8|6766.8|4
1634906700000|2021-10-22 12:45:00|6776.8|6774.8|6781.8|6769.8|6781.8|6774.8|6776.8|6769.8|6
1634907000000|2021-10-22 12:50:00|6782.8|6764.8|6782.8|6764.8|6782.8|6764.8|6782.8|6764.8|2
1634907300000|2021-10-22 12:55:00||6762.8||6762.8||6763.8||6762.8|0
1634907600000|2021-10-22 13:00:00|6781.8|6757.8|6775.8|6758.8|6782.8|6758.8|6775.8|6757.8|1
1634907900000|2021-10-22 13:05:00||6759.8||6758.8||6759.8||6758.8|0
1634908200000|2021-10-22 13:10:00|6773.8|6757.8|6766.8|6757.8|6773.8|6760.8|6765.8|6757.8|3
1634908500000|2021-10-22 13:15:00|6768.8|6754.8|6768.8|6754.8|6768.8|6756.8|6768.8|6754.8|4
1634908800000|2021-10-22 13:20:00|6773.8|6755.8|6773.8|6758.8|6773.8|6758.8|6772.8|6754.8|1
1634909100000|2021-10-22 13:25:00|6772.8|6759.8|6773.8|6762.8|6773.8|6763.8|6772.8|6757.8|0
1634909400000|2021-10-22 13:30:00|6787.8|6761.8|6806.8|6793.8|6806.8|6793.8|6786.8|6759.8|79
1634909700000|2021-10-22 13:35:00|6805.8|6791.8|6818.8|6807.8|6829.8|6816.8|6802.8|6790.8|40
1634910000000|2021-10-22 13:40:00|6820.8|6806.8|6808.8|6794.8|6820.8|6806.8|6804.8|6793.8|24
1634910300000|2021-10-22 13:45:00|6810.8|6796.8|6803.8|6788.8|6811.8|6798.8|6794.8|6784.8|30
1634910600000|2021-10-22 13:50:00|6809.8|6789.8|6818.8|6805.8|6822.8|6805.8|6809.8|6787.8|19
1634910900000|2021-10-22 13:55:00|6826.8|6806.8|6814.8|6803.8|6826.8|6812.8|6814.8|6803.8|14
1634911200000|2021-10-22 14:00:00||6800.8||6799.8||6804.8||6798.8|1
1634911500000|2021-10-22 14:05:00|6812.8|6798.8|6815.8|6799.8|6815.8|6807.8|6811.8|6787.8|32
1634911800000|2021-10-22 14:10:00|6823.8|6807.8|6830.8|6813.8|6830.8|6813.8|6823.8|6807.8|20
1634912100000|2021-10-22 14:15:00|6829.8|6814.8|6832.8|6821.8|6832.8|6823.8|6829.8|6812.8|11
1634912400000|2021-10-22 14:20:00|6829.8|6817.8|6832.8|6817.8|6832.8|6817.8|6824.8|6807.8|9
1634912700000|2021-10-22 14:25:00|6831.8|6818.8|6831.8|6818.8|6832.8|6821.8|6827.8|6816.8|8
1634913000000|2021-10-22 14:30:00|6828.8|6819.8|6819.8|6802.8|6828.8|6821.8|6817.8|6802.8|6
1634913300000|2021-10-22 14:35:00|6817.8|6803.8|6815.8|6803.8|6817.8|6809.8|6815.8|6802.8|3
1634913600000|2021-10-22 14:40:00|6814.8|6802.8|6807.8|6796.8|6815.8|6802.8|6807.8|6796.8|4
1634913900000|2021-10-22 14:45:00|6806.8|6797.8|6800.8|6790.8|6807.8|6797.8|6800.8|6788.8|6
1634914200000|2021-10-22 14:50:00|6802.8|6788.8|6796.8|6784.8|6805.8|6793.8|6794.8|6784.8|5
1634914500000|2021-10-22 14:55:00|6797.8|6785.8|6796.8|6784.8|6799.8|6789.8|6796.8|6781.8|4
1634914800000|2021-10-22 15:00:00|6790.8|6781.8|6786.8|6771.8|6798.8|6784.8|6776.8|6767.8|17
1634915100000|2021-10-22 15:05:00|6787.8|6774.8|6787.8|6775.8|6795.8|6781.8|6781.8|6773.8|7
1634915400000|2021-10-22 15:10:00|6788.8|6776.8|6784.8|6770.8|6794.8|6782.8|6781.8|6770.8|20
1634915700000|2021-10-22 15:15:00|6781.8|6764.8|6766.8|6751.8|6784.8|6772.8|6757.8|6747.8|26
1634916000000|2021-10-22 15:20:00|6762.8|6747.8|6747.8|6734.8|6762.8|6750.8|6742.8|6733.8|14
1634916300000|2021-10-22 15:25:00|6751.8|6733.8|6737.8|6725.8|6756.8|6738.8|6737.8|6725.8|15
1634916600000|2021-10-22 15:30:00|6739.8|6722.8|6744.8|6725.8|6751.8|6734.8|6731.8|6722.8|11
1634916900000|2021-10-22 15:35:00|6746.8|6724.8|6726.8|6707.8|6746.8|6725.8|6716.8|6707.8|19
1634917200000|2021-10-22 15:40:00|6728.8|6706.8|6725.8|6708.8|6728.8|6711.8|6717.8|6706.8|6
1634917500000|2021-10-22 15:45:00|6724.8|6707.8|6712.8|6697.8|6725.8|6714.8|6711.8|6696.8|14
1634917800000|2021-10-22 15:50:00|6720.8|6696.8|6724.8|6707.8|6724.8|6708.8|6707.8|6696.8|9
1634918100000|2021-10-22 15:55:00|6723.8|6708.8|6724.8|6706.8|6724.8|6712.8|6723.8|6706.8|3
1634918400000|2021-10-22 16:00:00|6723.8|6707.8|6722.8|6707.8|6732.8|6708.8|6722.8|6703.8|14
1634918700000|2021-10-22 16:05:00||6710.8||6706.8||6714.8||6706.8|3
1634919000000|2021-10-22 16:10:00|6712.8|6711.8|6722.8|6705.8|6722.8|6711.8|6712.8|6702.8|5
1634919300000|2021-10-22 16:15:00|6721.8|6706.8|6720.8|6707.8|6722.8|6708.8|6716.8|6705.8|0
1634919600000|2021-10-22 16:20:00|6717.8|6706.8|6720.8|6707.8|6722.8|6708.8|6717.8|6706.8|5
1634919900000|2021-10-22 16:25:00|6719.8|6708.8|6722.8|6707.8|6722.8|6708.8|6717.8|6707.8|4
1634920200000|2021-10-22 16:30:00|6727.8|6709.8|6727.8|6711.8|6727.8|6711.8|6727.8|6709.8|1
1634920500000|2021-10-22 16:35:00|6732.8|6716.8|6742.8|6732.8|6742.8|6732.8|6732.8|6716.8|8
1634920800000|2021-10-22 16:40:00|6745.8|6731.8|6761.8|6740.8|6761.8|6752.8|6744.8|6726.8|14
1634921100000|2021-10-22 16:45:00|6760.8|6744.8|6762.8|6748.8|6762.8|6749.8|6756.8|6744.8|2
1634921400000|2021-10-22 16:50:00|6761.8|6746.8|6752.8|6730.8|6761.8|6746.8|6743.8|6730.8|4
1634921700000|2021-10-22 16:55:00|6751.8|6729.8|6751.8|6737.8|6751.8|6741.8|6749.8|6729.8|3
1634922000000|2021-10-22 17:00:00|6750.8|6726.8|6746.8|6721.8|6750.8|6726.8|6734.8|6721.8|3
1634922300000|2021-10-22 17:05:00|6745.8|6716.8|6743.8|6724.8|6745.8|6724.8|6742.8|6716.8|5
1634922600000|2021-10-22 17:10:00|6742.8|6721.8|6729.8|6713.8|6743.8|6726.8|6729.8|6707.8|1
1634922900000|2021-10-22 17:15:00|6727.8|6708.8|6727.8|6708.8|6727.8|6714.8|6720.8|6707.8|1
1634923200000|2021-10-22 17:20:00|6720.8|6706.8|6718.8|6706.8|6727.8|6709.8|6718.8|6706.8|1
1634923500000|2021-10-22 17:25:00|6716.8|6707.8|6711.8|6696.8|6716.8|6707.8|6704.8|6696.8|9
1634923800000|2021-10-22 17:30:00|||||||||1
1634924100000|2021-10-22 17:35:00|6712.8|6697.8|6712.8|6699.8|6712.8|6700.8|6712.8|6696.8|5
1634924400000|2021-10-22 17:40:00|6706.8|6700.8|6706.8|6696.8|6706.8|6702.8|6706.8|6696.8|8
1634924700000|2021-10-22 17:45:00||6694.8||6696.8||6698.8||6694.8|1
1634925000000|2021-10-22 17:50:00|6711.8||6711.8||6711.8||6711.8||3
1634925300000|2021-10-22 17:55:00|6707.8|6694.8|6697.8|6686.8|6707.8|6695.8|6697.8|6686.8|9
1634925600000|2021-10-22 18:00:00|6692.8|6687.8|6683.8|6670.8|6692.8|6687.8|6673.8|6664.8|53
1634925900000|2021-10-22 18:05:00|6684.8|6671.8|6683.8|6670.8|6684.8|6671.8|6683.8|6670.8|0
1634926200000|2021-10-22 18:10:00|6684.8|6671.8|6699.8|6680.8|6700.8|6680.8|6683.8|6671.8|10
1634926500000|2021-10-22 18:15:00|6702.8|6682.8|6702.8|6681.8|6702.8|6694.8|6690.8|6677.8|3
1634926800000|2021-10-22 18:20:00|6702.3|6672.3|6710.8|6683.8|6710.8|6683.8|6702.3|6672.3|0
1634927100000|2021-10-22 18:25:00|6709.8|6679.8|6709.8|6689.8|6712.8|6694.8|6708.3|6678.3|0
1634927400000|2021-10-22 18:30:00|6700.8|6688.8|6714.8|6703.8|6718.8|6703.8|6700.8|6688.8|3
1634927700000|2021-10-22 18:35:00|6720.8|6704.8|6714.8|6703.8|6722.8|6709.8|6713.8|6703.8|4
1634928000000|2021-10-22 18:40:00|6721.8|6704.8|6719.8|6703.8|6721.8|6704.8|6714.8|6703.8|1
1634928300000|2021-10-22 18:45:00|6721.8||6714.8||6721.8||6714.8||1
1634928600000|2021-10-22 18:50:00|6716.8|6696.8|6710.8|6696.8|6716.8|6697.8|6705.8|6696.8|6
1634928900000|2021-10-22 18:55:00|6713.8|6685.8|6710.8|6690.8|6713.8|6691.3|6697.3|6685.8|4
1635124500000|2021-10-25 01:15:00|6712.3|6708.3|6717.3|6713.3|6726.8|6722.8|6711.3|6707.3|126
1635124800000|2021-10-25 01:20:00|6717.8|6713.8|6721.3|6717.3|6727.8|6723.8|6717.3|6713.3|66
1635125100000|2021-10-25 01:25:00|6720.8|6716.8|6735.8|6731.8|6738.3|6734.3|6720.8|6716.8|56
1635125400000|2021-10-25 01:30:00|6734.8|6730.8|6725.3|6721.3|6739.3|6735.3|6710.3|6706.3|739
1635125700000|2021-10-25 01:35:00|6725.8|6721.8|6708.4|6704.4|6725.8|6721.8|6700.4|6696.4|432
1635126000000|2021-10-25 01:40:00|6708.9|6704.9|6732.9|6728.9|6733.9|6729.9|6702.9|6698.9|211
1635126300000|2021-10-25 01:45:00|6730.9|6726.9|6729.9|6725.9|6752.9|6748.9|6728.4|6724.4|480
1635126600000|2021-10-25 01:50:00|6728.9|6724.9|6714.4|6710.4|6730.4|6726.4|6697.4|6693.4|1171
1635126900000|2021-10-25 01:55:00|6713.9|6709.9|6738.4|6734.4|6739.9|6735.9|6708.9|6704.9|816
1635127200000|2021-10-25 02:00:00|6736.9|6732.9|6762.9|6758.9|6763.4|6759.4|6734.4|6730.4|1090
1635127500000|2021-10-25 02:05:00|6763.4|6759.4|6761.4|6757.4|6766.4|6762.4|6752.4|6748.4|851
1635127800000|2021-10-25 02:10:00|6760.9|6756.9|6759.4|6755.4|6762.9|6758.9|6748.9|6744.9|812
1635128100000|2021-10-25 02:15:00|6759.9|6755.9|6777.9|6773.9|6778.9|6774.9|6757.4|6753.4|783
1635128400000|2021-10-25 02:20:00|6778.4|6774.4|6771.9|6767.9|6783.4|6779.4|6769.9|6765.9|700
1635128700000|2021-10-25 02:25:00|6772.4|6768.4|6761.4|6757.4|6777.4|6773.4|6751.9|6747.9|1140
1635129000000|2021-10-25 02:30:00|6760.9|6756.9|6786.4|6782.4|6786.4|6782.4|6759.4|6755.4|1111
1635129300000|2021-10-25 02:35:00|6785.9|6781.9|6794.9|6790.9|6798.4|6794.4|6785.9|6781.9|947
1635129600000|2021-10-25 02:40:00|6794.4|6790.4|6783.9|6779.9|6796.4|6792.4|6781.4|6777.4|618
1635129900000|2021-10-25 02:45:00|6783.4|6779.4|6772.9|6768.9|6783.9|6779.9|6770.4|6766.4|586
1635130200000|2021-10-25 02:50:00|6772.4|6768.4|6773.9|6769.9|6777.4|6773.4|6763.9|6759.9|864
1635130500000|2021-10-25 02:55:00|6774.4|6770.4|6783.9|6779.9|6786.9|6782.9|6774.4|6770.4|806
1635130800000|2021-10-25 03:00:00|6784.9|6780.9|6783.9|6779.9|6788.4|6784.4|6777.9|6773.9|165
1635131100000|2021-10-25 03:05:00|6784.4|6780.4|6783.9|6779.9|6789.9|6785.9|6780.9|6776.9|257
1635131400000|2021-10-25 03:10:00|6784.4|6780.4|6794.9|6790.9|6797.9|6793.9|6782.9|6778.9|78
1635131700000|2021-10-25 03:15:00|6794.4|6790.4|6778.9|6774.9|6798.4|6794.4|6778.4|6774.4|178
1635132000000|2021-10-25 03:20:00|6779.4|6775.4|6784.4|6780.4|6792.4|6788.4|6777.4|6773.4|93
1635132300000|2021-10-25 03:25:00|6783.9|6779.9|6787.9|6783.9|6789.9|6785.9|6781.9|6777.9|438
1635132600000|2021-10-25 03:30:00|6788.9|6784.9|6793.4|6789.4|6795.9|6791.9|6788.9|6784.9|71
1635132900000|2021-10-25 03:35:00|6792.9|6788.9|6781.9|6777.9|6792.9|6788.9|6780.4|6776.4|38
1635133200000|2021-10-25 03:40:00|6781.4|6777.4|6782.4|6778.4|6787.9|6783.9|6777.9|6773.9|41
1635133500000|2021-10-25 03:45:00|6782.9|6778.9|6780.9|6776.9|6784.9|6780.9|6779.9|6775.9|52
1635133800000|2021-10-25 03:50:00|6781.4|6777.4|6773.4|6769.4|6783.9|6779.9|6773.4|6769.4|59
1635134100000|2021-10-25 03:55:00|6772.9|6768.9|6774.4|6770.4|6775.4|6771.4|6768.9|6764.9|59
1635134400000|2021-10-25 04:00:00|6782.4|6762.4|6782.4|6762.4|6782.4|6762.4|6782.4|6762.4|0
1635138000000|2021-10-25 05:00:00|6775.4|6771.4|6769.4|6765.4|6781.4|6777.4|6769.4|6765.4|59
1635138300000|2021-10-25 05:05:00|6768.9|6764.9|6764.9|6760.9|6770.9|6766.9|6762.9|6758.9|70
1635138600000|2021-10-25 05:10:00|6765.4|6761.4|6760.4|6756.4|6766.9|6762.9|6753.9|6749.9|54
1635138900000|2021-10-25 05:15:00|6759.9|6755.9|6758.4|6754.4|6763.9|6759.9|6749.9|6745.9|138
1635139200000|2021-10-25 05:20:00|6757.9|6753.9|6762.4|6758.4|6765.9|6761.9|6757.9|6753.9|49
1635139500000|2021-10-25 05:25:00|6762.9|6758.9|6764.9|6760.9|6765.4|6761.4|6754.4|6750.4|37
1635139800000|2021-10-25 05:30:00|6765.4|6761.4|6759.9|6755.9|6767.9|6763.9|6757.9|6753.9|68
1635140100000|2021-10-25 05:35:00|6760.4|6756.4|6767.9|6763.9|6770.4|6766.4|6758.9|6754.9|47
1635140400000|2021-10-25 05:40:00|6768.4|6764.4|6765.4|6761.4|6773.4|6769.4|6761.4|6757.4|153
1635140700000|2021-10-25 05:45:00|6763.9|6759.9|6764.4|6760.4|6767.9|6763.9|6756.9|6752.9|44
1635141000000|2021-10-25 05:50:00|6764.9|6760.9|6755.9|6751.9|6765.9|6761.9|6754.9|6750.9|215
1635141300000|2021-10-25 05:55:00|6756.4|6752.4|6757.4|6753.4|6763.9|6759.9|6751.9|6747.9|572
1635141600000|2021-10-25 06:00:00|6756.9|6752.9|6765.9|6761.9|6768.4|6764.4|6753.9|6749.9|59
1635141900000|2021-10-25 06:05:00|6765.4|6761.4|6761.9|6757.9|6769.9|6765.9|6760.9|6756.9|42
1635142200000|2021-10-25 06:10:00|6761.4|6757.4|6768.9|6764.9|6768.9|6764.9|6760.9|6756.9|34
1635142500000|2021-10-25 06:15:00|6769.4|6765.4|6772.9|6768.9|6772.9|6768.9|6765.9|6761.9|24
1635142800000|2021-10-25 06:20:00|6772.4|6768.4|6770.9|6766.9|6773.4|6769.4|6767.9|6763.9|50
1635143100000|2021-10-25 06:25:00|6771.4|6767.4|6777.9|6773.9|6779.4|6775.4|6770.4|6766.4|55
1635143400000|2021-10-25 06:30:00|6778.4|6774.4|6776.9|6772.9|6780.9|6776.9|6775.9|6771.9|55
1635143700000|2021-10-25 06:35:00|6777.4|6773.4|6779.4|6775.4|6779.9|6775.9|6771.4|6767.4|77
1635144000000|2021-10-25 06:40:00|6778.9|6774.9|6774.9|6770.9|6782.4|6778.4|6773.9|6769.9|161
1635144300000|2021-10-25 06:45:00|6775.4|6771.4|6767.9|6763.9|6779.9|6775.9|6766.4|6762.4|46
1635144600000|2021-10-25 06:50:00|6767.4|6763.4|6769.9|6765.9|6771.4|6767.4|6765.9|6761.9|213
1635144900000|2021-10-25 06:55:00|6769.4|6765.4|6769.9|6765.9|6771.4|6767.4|6766.9|6762.9|35
1635145200000|2021-10-25 07:00:00|6770.9|6766.9|6762.9|6758.9|6771.4|6767.4|6761.9|6757.9|69
1635145500000|2021-10-25 07:05:00|6763.4|6759.4|6761.9|6757.9|6768.9|6764.9|6761.4|6757.4|58
1635145800000|2021-10-25 07:10:00|6761.4|6757.4|6759.4|6755.4|6764.9|6760.9|6758.9|6754.9|49
1635146100000|2021-10-25 07:15:00|6759.9|6755.9|6762.9|6758.9|6764.4|6760.4|6758.9|6754.9|9
1635146400000|2021-10-25 07:20:00|6763.4|6759.4|6760.4|6756.4|6763.9|6759.9|6759.4|6755.4|53
1635146700000|2021-10-25 07:25:00|6760.9|6756.9|6759.9|6755.9|6765.9|6761.9|6759.4|6755.4|41
1635147000000|2021-10-25 07:30:00|6760.4|6756.4|6752.9|6748.9|6763.9|6759.9|6752.9|6748.9|92
1635147300000|2021-10-25 07:35:00|6753.4|6749.4|6750.9|6746.9|6753.9|6749.9|6750.4|6746.4|95
1635147600000|2021-10-25 07:40:00|6751.4|6747.4|6746.4|6742.4|6752.4|6748.4|6743.9|6739.9|211
1635147900000|2021-10-25 07:45:00|6746.9|6742.9|6752.9|6748.9|6752.9|6748.9|6743.4|6739.4|139
1635148200000|2021-10-25 07:50:00|6753.9|6749.9|6750.9|6746.9|6754.9|6750.9|6748.9|6744.9|120
1635148500000|2021-10-25 07:55:00|6751.4|6747.4|6749.9|6745.9|6752.9|6748.9|6744.9|6740.9|188
1635148800000|2021-10-25 08:00:00|6748.4|6744.4|6756.4|6752.4|6756.4|6752.4|6748.4|6744.4|194
1635149100000|2021-10-25 08:05:00|6754.9|6750.9|6755.9|6751.9|6759.9|6755.9|6750.4|6746.4|116
1635149400000|2021-10-25 08:10:00|6755.4|6751.4|6759.9|6755.9|6759.9|6755.9|6754.9|6750.9|567
1635149700000|2021-10-25 08:15:00|6760.9|6756.9|6762.9|6758.9|6764.4|6760.4|6759.9|6755.9|448
1635150000000|2021-10-25 08:20:00|6763.4|6759.4|6760.9|6756.9|6764.9|6760.9|6758.9|6754.9|55
1635150300000|2021-10-25 08:25:00|6760.4|6756.4|6757.9|6753.9|6761.4|6757.4|6757.9|6753.9|42
1635150600000|2021-10-25 08:30:00|6765.9|6745.9|6765.9|6745.9|6765.9|6745.9|6765.9|6745.9|0
1635153300000|2021-10-25 09:15:00|6762.9|6749.9|6762.9|6749.9|6762.9|6749.9|6762.9|6749.9|0
1635153600000|2021-10-25 09:20:00|6757.9|6739.9|6756.9|6737.9|6757.9|6744.9|6756.9|6735.9|1
1635153900000|2021-10-25 09:25:00|6752.9|6739.9|6752.9|6734.9|6755.9|6745.9|6751.9|6731.9|1
1635154200000|2021-10-25 09:30:00|6751.9|6732.9|6751.9|6736.9|6752.9|6740.9|6751.9|6731.9|0
1635154500000|2021-10-25 09:35:00||6735.9||6735.9||6736.9||6735.9|0
1635154800000|2021-10-25 09:40:00|6750.9|6732.9|6737.9|6727.9|6751.9|6732.9|6737.9|6727.9|30
1635155100000|2021-10-25 09:45:00|6751.9|6728.9|6751.9|6743.9|6751.9|6743.9|6749.9|6727.9|28
1635155400000|2021-10-25 09:50:00|6755.9|6729.9|6759.9|6748.9|6762.9|6749.9|6755.9|6729.9|43
1635155700000|2021-10-25 09:55:00|6758.9|6750.9|6767.9|6748.9|6768.9|6755.9|6758.9|6735.9|33
1635156000000|2021-10-25 10:00:00|6770.9|6754.9|6770.9|6754.9|6771.9|6754.9|6768.9|6754.9|0
1635156300000|2021-10-25 10:05:00|6769.9|6751.9|6771.9|6755.9|6774.9|6755.9|6768.9|6751.9|12
1635156600000|2021-10-25 10:10:00|6770.9|6754.9|6767.9|6756.9|6771.9|6756.9|6767.9|6754.9|0
1635156900000|2021-10-25 10:15:00|6772.9|6757.9|6774.9|6759.9|6776.9|6759.9|6772.9|6757.9|1
1635157200000|2021-10-25 10:20:00|6773.9|6758.9|6775.9|6757.9|6775.9|6760.9|6772.9|6756.9|0
1635157500000|2021-10-25 10:25:00|6774.9|6758.9|6772.9|6757.9|6774.9|6758.9|6772.9|6756.9|69
1635157800000|2021-10-25 10:30:00|6774.9|6763.9|6772.9|6757.9|6774.9|6763.9|6772.9|6757.9|1
1635158100000|2021-10-25 10:35:00|6774.9|6758.9|6774.9|6758.9|6774.9|6758.9|6772.9|6757.9|0
1635158400000|2021-10-25 10:40:00|6777.9|6759.9|6775.9|6758.9|6779.9|6759.9|6775.9|6758.9|0
1635158700000|2021-10-25 10:45:00|6774.9||6775.9||6776.9||6774.9||0
1635159000000|2021-10-25 10:50:00|6776.9|6757.9|6775.9|6757.9|6776.9|6758.9|6774.9|6757.9|1
1635159300000|2021-10-25 10:55:00|6774.9||6769.9||6775.9||6768.9||0
1635159600000|2021-10-25 11:00:00|6768.9||6769.9||6769.9||6768.9||0
1635159900000|2021-10-25 11:05:00|6767.9||6767.9||6767.9||6766.9||0
1635160200000|2021-10-25 11:10:00|6769.9|6758.9|6769.9|6758.9|6769.9|6758.9|6767.9|6757.9|0
1635160500000|2021-10-25 11:15:00|6768.9|6757.9|6767.9|6758.9|6769.9|6758.9|6765.9|6757.9|2
1635160800000|2021-10-25 11:20:00||6757.9||6757.9||6758.9||6757.9|0
1635161100000|2021-10-25 11:25:00|6766.9|6758.9|6766.9|6757.9|6766.9|6758.9|6765.9|6757.9|2
1635161400000|2021-10-25 11:30:00|6765.9|6758.9|6766.9|6756.9|6766.9|6758.9|6765.9|6756.9|0
1635161700000|2021-10-25 11:35:00|6765.9|6757.9|6765.9|6756.9|6766.9|6757.9|6765.9|6756.9|1
1635162000000|2021-10-25 11:40:00|6766.9|6754.9|6763.9|6754.9|6766.9|6754.9|6763.9|6754.9|1
1635162300000|2021-10-25 11:45:00|6764.9|6752.9|6762.9|6754.9|6765.9|6754.9|6761.9|6752.9|3
1635162900000|2021-10-25 11:55:00|6765.9|6752.9|6762.9|6754.9|6765.9|6754.9|6762.9|6752.9|2
1635163200000|2021-10-25 12:00:00|6764.9|6752.9|6763.9|6754.9|6764.9|6754.9|6763.9|6752.9|2
1635163500000|2021-10-25 12:05:00|6762.9||6763.9||6763.9||6762.9||0
1635163800000|2021-10-25 12:10:00|6762.9|6752.9|6757.9|6748.9|6762.9|6752.9|6757.9|6747.9|2
1635164100000|2021-10-25 12:15:00|6759.9||6760.9||6760.9||6759.9||1
1635164400000|2021-10-25 12:20:00|6759.9|6751.9|6760.9|6752.9|6760.9|6752.9|6759.9|6751.9|0
1635164700000|2021-10-25 12:25:00|6761.9|6754.9|6765.9|6754.9|6766.9|6755.9|6761.9|6754.9|1
1635165000000|2021-10-25 12:30:00|6764.9|6755.9|6765.9|6754.9|6768.9|6755.9|6763.9|6754.9|1
1635165300000|2021-10-25 12:35:00|6764.9|6752.9|6760.9|6748.9|6764.9|6752.9|6760.9|6748.9|1
1635165600000|2021-10-25 12:40:00|6767.9|6749.9|6767.9|6754.9|6768.9|6755.9|6766.9|6749.9|0
1635165900000|2021-10-25 12:45:00|6766.9||6767.9||6767.9||6766.9||0
1635166200000|2021-10-25 12:50:00|6766.9|6749.9|6760.9|6748.9|6768.9|6749.9|6760.9|6748.9|1
1635166500000|2021-10-25 12:55:00|6758.9||6760.9||6762.9||6758.9||0
1635166800000|2021-10-25 13:00:00|6766.9||6763.9||6766.9||6762.9||6
1635167100000|2021-10-25 13:05:00|6762.9|6747.9|6762.9|6748.9|6763.9|6748.9|6762.9|6747.9|4
1635167400000|2021-10-25 13:10:00|6763.9|6749.9|6762.9|6752.9|6763.9|6752.9|6760.9|6748.9|1
1635167700000|2021-10-25 13:15:00|6763.9|6753.9|6762.9|6749.9|6763.9|6754.9|6762.9|6748.9|1
1635168000000|2021-10-25 13:20:00|6763.9|6750.9|6764.9|6752.9|6764.9|6755.9|6762.9|6750.9|1
1635168300000|2021-10-25 13:25:00|6765.9|6757.9|6765.9|6754.9|6765.9|6757.9|6763.9|6752.9|4
1635168600000|2021-10-25 13:30:00|6758.9|6752.9|6756.9|6740.9|6765.9|6752.9|6756.9|6737.9|19
1635168900000|2021-10-25 13:35:00|6755.9|6741.9|6721.9|6706.9|6755.9|6743.9|6719.9|6706.9|25
1635169200000|2021-10-25 13:40:00|6719.9|6713.9|6717.9|6703.9|6719.9|6713.9|6702.9|6695.9|65
1635169500000|2021-10-25 13:45:00|6716.9|6702.9|6717.9|6695.9|6717.9|6704.9|6699.9|6682.9|9
1635169800000|2021-10-25 13:50:00|6710.9|6692.9|6725.9|6709.9|6725.9|6711.9|6708.9|6692.9|8
1635170100000|2021-10-25 13:55:00|6724.9|6712.9|6726.9|6714.9|6727.9|6715.9|6721.9|6705.9|2
1635170400000|2021-10-25 14:00:00|6725.9|6708.9|6733.9|6718.9|6734.9|6723.9|6725.9|6707.9|6
1635170700000|2021-10-25 14:05:00|6734.9|6717.9|6735.9|6713.9|6735.9|6717.9|6730.9|6711.9|0
1635171000000|2021-10-25 14:10:00|6736.9|6726.9|6733.9|6713.9|6736.9|6726.9|6733.9|6712.9|2
1635171300000|2021-10-25 14:15:00|6736.9|6714.9|6744.9|6727.9|6748.9|6728.9|6735.9|6714.9|5
1635171600000|2021-10-25 14:20:00|6743.9|6728.9|6743.9|6732.9|6743.9|6732.9|6742.9|6727.9|1
1635171900000|2021-10-25 14:25:00|6742.9|6728.9|6735.9|6720.9|6743.9|6728.9|6735.9|6719.9|2
1635172200000|2021-10-25 14:30:00|6734.9|6723.9|6730.9|6713.9|6735.9|6723.9|6727.9|6713.9|1
1635172500000|2021-10-25 14:35:00|6727.9|6711.9|6726.9|6710.9|6727.9|6712.9|6726.9|6707.9|0
1635172800000|2021-10-25 14:40:00|6730.9|6711.9|6730.9|6710.9|6730.9|6712.9|6726.9|6710.9|0
1635173100000|2021-10-25 14:45:00|6727.9|6711.9|6730.9|6713.9|6730.9|6714.9|6727.9|6710.9|0
1635173400000|2021-10-25 14:50:00|6729.9|6718.9|6736.9|6717.9|6739.9|6722.9|6729.9|6710.9|3
1635173700000|2021-10-25 14:55:00|6742.9|6719.9|6742.9|6727.9|6742.9|6728.9|6742.9|6719.9|2
1635174000000|2021-10-25 15:00:00|6744.9|6728.9|6742.9|6721.9|6748.9|6728.9|6738.9|6721.9|2
1635174300000|2021-10-25 15:05:00|6744.9|6723.9|6748.9|6727.9|6749.9|6731.9|6742.9|6723.9|1
1635174600000|2021-10-25 15:10:00|6749.9|6728.9|6746.9|6726.9|6749.9|6731.9|6744.9|6721.9|0
1635174900000|2021-10-25 15:15:00|6747.9|6727.9|6747.9|6733.9|6751.9|6743.9|6745.9|6723.9|9
1635175200000|2021-10-25 15:20:00|6749.9|6725.9|6750.9|6732.9|6751.9|6740.9|6746.9|6725.9|0
1635175500000|2021-10-25 15:25:00|6749.9|6735.9|6751.9|6736.9|6751.9|6739.9|6745.9|6735.9|2
1635175800000|2021-10-25 15:30:00|6750.9|6735.9|6746.9|6735.9|6750.9|6735.9|6745.9|6735.9|0
1635176100000|2021-10-25 15:35:00|6749.9|6732.9|6745.9|6732.9|6749.9|6732.9|6743.9|6732.9|11
1635176400000|2021-10-25 15:40:00|6746.9|6736.9|6743.9|6731.9|6747.9|6736.9|6743.9|6731.9|2
1635176700000|2021-10-25 15:45:00|6745.9|6732.9|6749.9|6732.9|6749.9|6732.9|6744.9|6732.9|0
1635177000000|2021-10-25 15:50:00|6751.9|6735.9|6751.9|6736.9|6751.9|6736.9|6750.9|6735.9|1
1635177300000|2021-10-25 15:55:00|6750.9||6751.9||6751.9||6749.9||1
1635177600000|2021-10-25 16:00:00|6750.9|6735.9|6751.9|6737.9|6751.9|6737.9|6750.9|6735.9|5
1635177900000|2021-10-25 16:05:00|6755.9|6740.9|6759.9|6747.9|6759.9|6748.9|6755.9|6740.9|7
1635178200000|2021-10-25 16:10:00|6758.9|6749.9|6753.9|6738.9|6759.9|6749.9|6753.9|6733.9|2
1635178500000|2021-10-25 16:15:00|6757.9|6739.9|6756.9|6747.9|6759.9|6747.9|6756.9|6738.9|1
1635178800000|2021-10-25 16:20:00|6757.9|6744.9|6756.9|6744.9|6759.9|6745.9|6756.9|6744.9|3
1635179100000|2021-10-25 16:25:00|6757.9|6745.9|6767.9|6751.9|6769.9|6752.9|6755.9|6744.9|5
1635179400000|2021-10-25 16:30:00|6766.9|6752.9|6768.9|6745.9|6768.9|6757.9|6760.9|6745.9|3
1635179700000|2021-10-25 16:35:00|6767.9|6746.9|6766.9|6750.9|6768.9|6750.9|6766.9|6745.9|0
1635180000000|2021-10-25 16:40:00|6769.9|6749.9|6769.9|6757.9|6769.9|6760.9|6767.9|6749.9|3
1635180300000|2021-10-25 16:45:00|6771.9|6760.9|6775.9|6764.9|6775.9|6764.9|6771.9|6751.9|7
1635180600000|2021-10-25 16:50:00|6777.9|6765.9|6779.9|6766.9|6779.9|6766.9|6775.9|6764.9|4
1635180900000|2021-10-25 16:55:00|6782.9|6764.9|6784.9|6770.9|6785.9|6774.9|6781.9|6764.9|8
1635181200000|2021-10-25 17:00:00|6785.9||6787.9||6788.9||6783.9||0
1635181500000|2021-10-25 17:05:00|6785.9||6784.9||6785.9||6780.9||1
1635181800000|2021-10-25 17:10:00|6782.9||6789.9||6789.9||6782.9||1
1635182100000|2021-10-25 17:15:00||6772.9||6770.9||6773.9||6770.9|0
1635182400000|2021-10-25 17:20:00|6782.9|6771.9|6789.9|6770.9|6789.9|6771.9|6782.9|6770.9|1
1635183000000|2021-10-25 17:30:00|6788.9|6764.9|6780.9|6764.9|6788.9|6764.9|6779.9|6764.9|1
1635183600000|2021-10-25 17:40:00|6776.9|6759.9|6774.9|6759.9|6776.9|6759.9|6773.9|6759.9|1
1635183900000|2021-10-25 17:45:00|6772.9||6770.9||6776.9||6770.9||0
1635184500000|2021-10-25 17:55:00|6775.9|6764.9|6776.9|6759.9|6776.9|6764.9|6775.9|6759.9|1
1635184800000|2021-10-25 18:00:00|6775.9||6775.9||6775.9||6774.9||0
1635185100000|2021-10-25 18:05:00|6776.9||6776.9||6776.9||6776.9||0
1635185400000|2021-10-25 18:10:00|6780.9|6764.9|6780.9|6766.9|6780.9|6770.9|6779.9|6759.9|2
1635185700000|2021-10-25 18:15:00|6782.9|6768.9|6786.9|6766.9|6789.9|6771.9|6782.9|6766.9|2
1635186000000|2021-10-25 18:20:00|6787.9||6786.9||6787.9||6786.9||0
1635186300000|2021-10-25 18:25:00|6787.9||6788.9||6789.9||6786.9||0
1635186600000|2021-10-25 18:30:00|6789.9||6787.9||6795.9||6787.9||0
1635186900000|2021-10-25 18:35:00|6789.9||6789.9||6791.9||6787.9||1
1635187200000|2021-10-25 18:40:00|6788.9|6759.9|6780.9|6758.9|6788.9|6759.9|6780.9|6758.9|1
1635187500000|2021-10-25 18:45:00|6779.9|6759.9|6778.9|6758.9|6781.9|6759.9|6778.9|6758.9|0
1635187800000|2021-10-25 18:50:00|6780.9||6780.9||6780.9||6779.9||0
1635188100000|2021-10-25 18:55:00|6776.9|6766.9|6779.9|6759.9|6779.9|6770.9|6776.9|6759.9|0
1635210900000|2021-10-26 01:15:00|6767.9|6763.9|6763.9|6759.9|6769.9|6765.9|6754.4|6750.4|93
1635211200000|2021-10-26 01:20:00|6761.9|6757.9|6763.9|6759.9|6775.4|6771.4|6760.9|6756.9|620
1635211500000|2021-10-26 01:25:00|6761.9|6757.9|6753.9|6749.9|6762.9|6758.9|6752.9|6748.9|478
1635211800000|2021-10-26 01:30:00|6752.9|6748.9|6753.4|6749.4|6760.9|6756.9|6724.9|6720.9|588
1635212100000|2021-10-26 01:35:00|6752.9|6748.9|6769.4|6765.4|6784.4|6780.4|6747.9|6743.9|469
1635212400000|2021-10-26 01:40:00|6769.9|6765.9|6743.4|6739.4|6776.9|6772.9|6742.4|6738.4|316
1635212700000|2021-10-26 01:45:00|6743.9|6739.9|6735.4|6731.4|6750.9|6746.9|6732.9|6728.9|169
1635213000000|2021-10-26 01:50:00|6736.4|6732.4|6760.4|6756.4|6762.9|6758.9|6729.9|6725.9|209
1635213300000|2021-10-26 01:55:00|6759.9|6755.9|6738.4|6734.4|6763.4|6759.4|6735.4|6731.4|245
1635213600000|2021-10-26 02:00:00|6737.4|6733.4|6712.4|6708.4|6737.4|6733.4|6708.9|6704.9|227
1635213900000|2021-10-26 02:05:00|6711.9|6707.9|6715.4|6711.4|6718.4|6714.4|6700.4|6696.4|345
1635214200000|2021-10-26 02:10:00|6714.9|6710.9|6733.4|6729.4|6737.4|6733.4|6710.9|6706.9|682
1635214500000|2021-10-26 02:15:00|6733.9|6729.9|6720.4|6716.4|6735.9|6731.9|6713.4|6709.4|379
1635214800000|2021-10-26 02:20:00|6719.9|6715.9|6716.9|6712.9|6723.9|6719.9|6709.4|6705.4|93
1635215100000|2021-10-26 02:25:00|6716.4|6712.4|6700.9|6696.9|6716.9|6712.9|6700.9|6696.9|359
1635215400000|2021-10-26 02:30:00|6699.9|6695.9|6699.9|6695.9|6704.9|6700.9|6691.4|6687.4|1222
1635215700000|2021-10-26 02:35:00|6698.9|6694.9|6691.9|6687.9|6699.4|6695.4|6684.9|6680.9|476
1635216000000|2021-10-26 02:40:00|6691.4|6687.4|6682.9|6678.9|6695.9|6691.9|6682.9|6678.9|179
1635216300000|2021-10-26 02:45:00|6682.4|6678.4|6699.4|6695.4|6703.4|6699.4|6680.9|6676.9|132
1635216600000|2021-10-26 02:50:00|6698.9|6694.9|6707.9|6703.9|6709.4|6705.4|6697.4|6693.4|148
1635216900000|2021-10-26 02:55:00|6708.4|6704.4|6701.9|6697.9|6711.4|6707.4|6700.9|6696.9|144
1635217200000|2021-10-26 03:00:00|6700.9|6696.9|6694.4|6690.4|6706.4|6702.4|6694.4|6690.4|102
1635217500000|2021-10-26 03:05:00|6694.9|6690.9|6685.9|6681.9|6695.9|6691.9|6684.9|6680.9|108
1635217800000|2021-10-26 03:10:00|6685.4|6681.4|6669.9|6665.9|6685.9|6681.9|6669.4|6665.4|163
1635218100000|2021-10-26 03:15:00|6669.4|6665.4|6672.9|6668.9|6672.9|6668.9|6665.4|6661.4|158
1635218400000|2021-10-26 03:20:00|6672.4|6668.4|6663.4|6659.4|6676.4|6672.4|6662.9|6658.9|131
1635218700000|2021-10-26 03:25:00|6662.9|6658.9|6670.4|6666.4|6671.9|6667.9|6661.9|6657.9|119
1635219000000|2021-10-26 03:30:00|6669.9|6665.9|6669.9|6665.9|6673.4|6669.4|6666.4|6662.4|83
1635219300000|2021-10-26 03:35:00|6669.4|6665.4|6656.9|6652.9|6669.4|6665.4|6655.4|6651.4|123
1635219600000|2021-10-26 03:40:00|6656.4|6652.4|6650.9|6646.9|6658.4|6654.4|6649.9|6645.9|504
1635219900000|2021-10-26 03:45:00|6650.4|6646.4|6645.9|6641.9|6653.9|6649.9|6645.9|6641.9|256
1635220200000|2021-10-26 03:50:00|6646.4|6642.4|6644.9|6640.9|6646.9|6642.9|6640.4|6636.4|189
1635220500000|2021-10-26 03:55:00|6645.4|6641.4|6654.4|6650.4|6656.9|6652.9|6645.4|6641.4|154
1635220800000|2021-10-26 04:00:00|6662.4|6642.4|6662.4|6642.4|6662.4|6642.4|6662.4|6642.4|0
1635224400000|2021-10-26 05:00:00|6655.4|6651.4|6660.4|6656.4|6661.4|6657.4|6652.9|6648.9|528
1635224700000|2021-10-26 05:05:00|6659.9|6655.9|6665.9|6661.9|6666.4|6662.4|6655.9|6651.9|108
1635225000000|2021-10-26 05:10:00|6665.4|6661.4|6663.9|6659.9|6666.9|6662.9|6661.9|6657.9|295
1635225300000|2021-10-26 05:15:00|6663.4|6659.4|6664.9|6660.9|6668.9|6664.9|6658.4|6654.4|363
1635225600000|2021-10-26 05:20:00|6664.4|6660.4|6665.9|6661.9|6668.4|6664.4|6657.4|6653.4|144
1635225900000|2021-10-26 05:25:00|6664.9|6660.9|6667.9|6663.9|6672.9|6668.9|6661.9|6657.9|107
1635226200000|2021-10-26 05:30:00|6668.4|6664.4|6664.9|6660.9|6670.4|6666.4|6663.9|6659.9|183
1635226500000|2021-10-26 05:35:00|6665.4|6661.4|6657.9|6653.9|6667.4|6663.4|6656.4|6652.4|91
1635226800000|2021-10-26 05:40:00|6658.4|6654.4|6657.9|6653.9|6662.4|6658.4|6652.4|6648.4|171
1635227100000|2021-10-26 05:45:00|6657.4|6653.4|6647.9|6643.9|6661.9|6657.9|6647.4|6643.4|110
1635227400000|2021-10-26 05:50:00|6647.4|6643.4|6644.9|6640.9|6652.9|6648.9|6644.4|6640.4|141
1635227700000|2021-10-26 05:55:00|6644.4|6640.4|6643.4|6639.4|6646.4|6642.4|6638.4|6634.4|266
1635228000000|2021-10-26 06:00:00|6642.9|6638.9|6643.4|6639.4|6650.4|6646.4|6640.9|6636.9|158
1635228300000|2021-10-26 06:05:00|6642.9|6638.9|6634.9|6630.9|6643.4|6639.4|6632.9|6628.9|277
1635228600000|2021-10-26 06:10:00|6633.9|6629.9|6631.4|6627.4|6640.9|6636.9|6631.4|6627.4|201
1635228900000|2021-10-26 06:15:00|6631.9|6627.9|6634.9|6630.9|6638.9|6634.9|6631.4|6627.4|632
1635229200000|2021-10-26 06:20:00|6635.4|6631.4|6635.9|6631.9|6639.4|6635.4|6630.4|6626.4|357
1635229500000|2021-10-26 06:25:00|6636.4|6632.4|6629.4|6625.4|6637.4|6633.4|6628.9|6624.9|458
1635229800000|2021-10-26 06:30:00|6628.9|6624.9|6631.9|6627.9|6635.9|6631.9|6627.4|6623.4|121
1635230100000|2021-10-26 06:35:00|6630.9|6626.9|6626.9|6622.9|6631.4|6627.4|6622.9|6618.9|139
1635230400000|2021-10-26 06:40:00|6626.4|6622.4|6628.4|6624.4|6629.4|6625.4|6622.9|6618.9|109
1635230700000|2021-10-26 06:45:00|6627.9|6623.9|6641.9|6637.9|6643.4|6639.4|6626.4|6622.4|182
1635231000000|2021-10-26 06:50:00|6642.4|6638.4|6629.9|6625.9|6642.4|6638.4|6626.4|6622.4|397
1635231300000|2021-10-26 06:55:00|6629.4|6625.4|6627.4|6623.4|6630.4|6626.4|6624.9|6620.9|497
1635231600000|2021-10-26 07:00:00|6627.9|6623.9|6642.4|6638.4|6643.9|6639.9|6626.9|6622.9|2121
1635231900000|2021-10-26 07:05:00|6642.9|6638.9|6639.9|6635.9|6643.9|6639.9|6635.4|6631.4|326
1635232200000|2021-10-26 07:10:00|6639.4|6635.4|6643.9|6639.9|6644.9|6640.9|6638.4|6634.4|237
1635232500000|2021-10-26 07:15:00|6643.4|6639.4|6646.9|6642.9|6650.4|6646.4|6640.4|6636.4|289
1635232800000|2021-10-26 07:20:00|6647.4|6643.4|6642.9|6638.9|6649.9|6645.9|6642.9|6638.9|726
1635233100000|2021-10-26 07:25:00|6643.4|6639.4|6631.4|6627.4|6643.9|6639.9|6630.9|6626.9|76
1635233400000|2021-10-26 07:30:00|6631.9|6627.9|6629.9|6625.9|6632.9|6628.9|6629.4|6625.4|92
1635233700000|2021-10-26 07:35:00|6630.4|6626.4|6630.9|6626.9|6633.4|6629.4|6628.4|6624.4|140
1635234000000|2021-10-26 07:40:00|6631.4|6627.4|6635.9|6631.9|6638.9|6634.9|6630.9|6626.9|144
1635234300000|2021-10-26 07:45:00|6636.4|6632.4|6646.4|6642.4|6646.4|6642.4|6634.9|6630.9|108
1635234600000|2021-10-26 07:50:00|6646.9|6642.9|6645.9|6641.9|6650.4|6646.4|6644.4|6640.4|449
1635234900000|2021-10-26 07:55:00|6645.4|6641.4|6648.4|6644.4|6650.9|6646.9|6644.4|6640.4|531
1635235200000|2021-10-26 08:00:00|6648.9|6644.9|6650.4|6646.4|6655.9|6651.9|6647.4|6643.4|148
1635235500000|2021-10-26 08:05:00|6649.9|6645.9|6652.4|6648.4|6652.4|6648.4|6640.9|6636.9|227
1635235800000|2021-10-26 08:10:00|6652.9|6648.9|6648.4|6644.4|6655.4|6651.4|6647.9|6643.9|4423
1635236100000|2021-10-26 08:15:00|6647.9|6643.9|6643.4|6639.4|6648.4|6644.4|6642.9|6638.9|859
1635236400000|2021-10-26 08:20:00|6642.9|6638.9|6641.9|6637.9|6645.4|6641.4|6639.9|6635.9|123
1635236700000|2021-10-26 08:25:00|6641.4|6637.4|6641.9|6637.9|6643.4|6639.4|6636.9|6632.9|88
1635237000000|2021-10-26 08:30:00|6649.9|6629.9|6649.9|6629.9|6649.9|6629.9|6649.9|6629.9|1
1635239700000|2021-10-26 09:15:00|6659.9|6630.4|6656.9|6633.9|6667.4|6637.4|6656.9|6630.4|0
1635240000000|2021-10-26 09:20:00||6631.9||6634.9||6635.9||6631.9|247
1635240300000|2021-10-26 09:25:00||6635.9||6635.9||6638.9||6634.9|0
1635240600000|2021-10-26 09:30:00|6655.9|6639.9|6654.9|6639.9|6655.9|6639.9|6654.9|6639.9|0
1635240900000|2021-10-26 09:35:00|6656.9|6642.9|6656.9|6642.9|6656.9|6642.9|6656.9|6642.9|1
1635241200000|2021-10-26 09:40:00|6655.9||6656.9||6656.9||6655.9||0
1635241500000|2021-10-26 09:45:00|||||||||1
1635241800000|2021-10-26 09:50:00||6643.9||6642.9||6643.9||6642.9|1
1635242100000|2021-10-26 09:55:00||6643.9||6642.9||6645.9||6642.9|1
1635242400000|2021-10-26 10:00:00|6657.9|6645.9|6657.9|6646.9|6657.9|6647.9|6657.9|6645.9|3
1635242700000|2021-10-26 10:05:00|6656.9|6647.9|6656.9|6645.9|6656.9|6647.9|6656.9|6645.9|1
1635243000000|2021-10-26 10:10:00||6646.9||6645.9||6646.9||6645.9|0
1635243300000|2021-10-26 10:15:00|6667.9|6646.9|6667.9|6648.9|6667.9|6648.9|6667.9|6646.9|5
1635243600000|2021-10-26 10:20:00|6664.9|6646.9|6663.9|6646.9|6664.9|6646.9|6663.9|6645.9|0
1635243900000|2021-10-26 10:25:00|6662.9|6647.9|6664.9|6646.9|6664.9|6647.9|6662.9|6646.9|0
1635244200000|2021-10-26 10:30:00|6663.9|6645.9|6652.9|6645.9|6664.9|6645.9|6652.9|6645.9|6
1635244500000|2021-10-26 10:35:00|6664.9|6644.9|6664.9|6646.9|6664.9|6646.9|6664.9|6644.9|1
1635244800000|2021-10-26 10:40:00|6661.9|6645.9|6657.9|6645.9|6661.9|6645.9|6657.9|6645.9|30
1635245100000|2021-10-26 10:45:00|6664.9|6646.9|6664.9|6647.9|6664.9|6647.9|6664.9|6646.9|0
1635245400000|2021-10-26 10:50:00|6663.9|6646.9|6663.9|6646.9|6664.9|6647.9|6663.9|6646.9|0
1635245700000|2021-10-26 10:55:00|6664.9|6649.9|6664.9|6650.9|6664.9|6650.9|6663.9|6646.9|0
1635246000000|2021-10-26 11:00:00|6663.9||6663.9||6664.9||6663.9||0
1635246300000|2021-10-26 11:05:00|6664.9||6664.9||6664.9||6663.9||0
1635246600000|2021-10-26 11:10:00|6663.9|6651.9|6664.9|6650.9|6664.9|6651.9|6663.9|6650.9|0
1635246900000|2021-10-26 11:15:00|6663.9|6651.9|6664.9|6651.9|6664.9|6652.9|6663.9|6651.9|1
1635247200000|2021-10-26 11:20:00|6663.9|6650.9|6664.9|6653.9|6664.9|6654.9|6663.9|6650.9|2
1635247500000|2021-10-26 11:25:00||6651.9||6653.9||6653.9||6651.9|1
1635247800000|2021-10-26 11:30:00||6651.9||6652.9||6656.9||6651.9|41
1635248100000|2021-10-26 11:35:00||6651.9||6651.9||6651.9||6650.9|0
1635248400000|2021-10-26 11:40:00||6652.9||6652.9||6654.9||6651.9|0
1635249000000|2021-10-26 11:50:00||6653.9||6653.9||6654.9||6652.9|0
1635249300000|2021-10-26 11:55:00||6654.9||6655.9||6655.9||6654.9|0
1635249600000|2021-10-26 12:00:00||6653.9||6652.9||6654.9||6646.9|0
1635249900000|2021-10-26 12:05:00||6651.9||6651.9||6652.9||6651.9|0
1635250200000|2021-10-26 12:10:00|6663.9|6652.9|6664.9|6653.9|6664.9|6653.9|6663.9|6648.9|0
1635250500000|2021-10-26 12:15:00||6652.9||6653.9||6653.9||6650.9|0
1635250800000|2021-10-26 12:20:00|6663.9|6651.9|6663.9|6652.9|6664.9|6652.9|6663.9|6648.9|1
1635251100000|2021-10-26 12:25:00|6662.9|6650.9|6663.9|6651.9|6663.9|6651.9|6655.9|6644.9|8
1635251400000|2021-10-26 12:30:00|6664.9|6650.9|6664.9|6651.9|6664.9|6651.9|6662.9|6650.9|0
1635251700000|2021-10-26 12:35:00|6663.9|6650.9|6663.9|6650.9|6664.9|6651.9|6662.9|6650.9|1
1635252000000|2021-10-26 12:40:00|6664.9|6651.9|6664.9|6651.9|6664.9|6651.9|6663.9|6650.9|1
1635252300000|2021-10-26 12:45:00|6663.9|6650.9|6664.9|6651.9|6664.9|6651.9|6662.9|6650.9|1
1635252600000|2021-10-26 12:50:00|6663.9|6650.9|6663.9|6650.9|6664.9|6651.9|6663.9|6650.9|0
1635252900000|2021-10-26 12:55:00|6662.9|6651.9|6664.9|6651.9|6664.9|6651.9|6662.9|6650.9|0
1635253200000|2021-10-26 13:00:00||6650.9||6651.9||6651.9||6650.9|0
1635253500000|2021-10-26 13:05:00||6650.9||6651.9||6651.9||6650.9|0
1635253800000|2021-10-26 13:10:00||6650.9||6650.9||6651.9||6650.9|0
1635254100000|2021-10-26 13:15:00|6663.9|6651.9|6662.9|6650.9|6664.9|6651.9|6659.9|6650.9|0
1635254400000|2021-10-26 13:20:00|6664.9|6651.9|6664.9|6650.9|6664.9|6651.9|6662.9|6650.9|0
1635254700000|2021-10-26 13:25:00|6656.9|6646.9|6658.9|6646.9|6664.9|6647.9|6656.9|6646.9|1
1635255000000|2021-10-26 13:30:00|6659.9|6644.9|6662.9|6644.9|6664.9|6653.9|6652.9|6644.9|21
1635255300000|2021-10-26 13:35:00|6661.9|6645.9|6657.9|6646.9|6663.9|6651.9|6654.9|6644.9|28
1635255600000|2021-10-26 13:40:00|6660.9|6645.9|6660.9|6644.9|6663.9|6651.9|6657.9|6644.9|3
1635255900000|2021-10-26 13:45:00|6659.9|6645.9|6657.9|6644.9|6662.9|6645.9|6656.9|6644.9|0
1635256200000|2021-10-26 13:50:00|6658.9|6645.9|6655.9|6644.9|6663.9|6645.9|6655.9|6644.9|10
1635256500000|2021-10-26 13:55:00|6654.9|6642.9|6658.9|6642.9|6658.9|6642.9|6650.9|6642.9|39
1635256800000|2021-10-26 14:00:00|6652.9|6643.9|6658.9|6644.9|6658.9|6645.9|6652.9|6642.9|1
1635257100000|2021-10-26 14:05:00|6657.9|6642.9|6661.9|6647.9|6662.9|6649.9|6657.9|6642.9|3
1635257400000|2021-10-26 14:10:00|6662.9|6648.9|6666.9|6655.9|6666.9|6656.9|6661.9|6647.9|3
1635257700000|2021-10-26 14:15:00|6664.9|6658.9|6666.9|6656.9|6666.9|6658.9|6662.9|6654.9|7
1635258000000|2021-10-26 14:20:00|6667.9|6654.9|6667.9|6654.9|6667.9|6658.9|6667.9|6654.9|7
1635258300000|2021-10-26 14:25:00||6651.9||6651.9||6652.9||6648.9|1
1635258600000|2021-10-26 14:30:00|6660.9|6650.9|6667.9|6649.9|6667.9|6651.9|6659.9|6648.9|6
1635258900000|2021-10-26 14:35:00||6642.9||6648.9||6652.9||6642.9|0
1635259200000|2021-10-26 14:40:00||6649.9||6649.9||6651.9||6648.9|0
1635259500000|2021-10-26 14:45:00|6666.9|6648.9|6665.9|6656.9|6667.9|6656.9|6665.9|6646.9|1
1635259800000|2021-10-26 14:50:00|6666.9|6647.9|6665.9|6647.9|6666.9|6659.9|6664.9|6647.9|8
1635260100000|2021-10-26 14:55:00|6653.9|6648.9|6652.9|6642.9|6667.9|6648.9|6652.9|6642.9|11
1635260400000|2021-10-26 15:00:00|6650.9|6636.9|6638.9|6625.9|6652.9|6636.9|6638.9|6624.9|8
1635260700000|2021-10-26 15:05:00|6637.9|6624.9|6628.9|6605.9|6637.9|6626.9|6616.9|6605.9|15
1635261000000|2021-10-26 15:10:00|6624.9|6606.9|6601.9|6592.9|6628.9|6613.9|6601.9|6592.9|22
1635261300000|2021-10-26 15:15:00|6604.9|6593.9|6611.9|6597.9|6617.9|6597.9|6603.9|6593.9|12
1635261600000|2021-10-26 15:20:00|6607.9|6595.9|6601.9|6594.9|6607.9|6595.9|6598.9|6585.9|101
1635261900000|2021-10-26 15:25:00|6604.9|6598.9|6610.9|6597.9|6619.9|6604.9|6603.9|6594.9|79
1635262200000|2021-10-26 15:30:00|6609.9|6595.9|6587.9|6575.9|6610.9|6595.9|6587.9|6575.9|51
1635262500000|2021-10-26 15:35:00|6586.9|6564.9|6590.9|6581.9|6598.9|6581.9|6584.9|6564.9|22
1635262800000|2021-10-26 15:40:00|6594.9|6578.9|6601.9|6577.9|6605.9|6585.9|6586.9|6576.9|7
1635263100000|2021-10-26 15:45:00|6600.9|6576.9|6582.9|6567.9|6600.9|6577.9|6581.9|6565.9|18
1635263400000|2021-10-26 15:50:00|6572.9|6566.9|6569.9|6556.9|6582.9|6566.9|6567.9|6555.9|24
1635263700000|2021-10-26 15:55:00|6576.9|6555.9|6547.9|6528.9|6576.9|6555.9|6545.9|6527.9|20
1635264000000|2021-10-26 16:00:00|6559.4|6529.4|6543.9|6516.9|6559.4|6529.4|6543.9|6515.9|6
1635264300000|2021-10-26 16:05:00|6548.4|6515.9|6541.9|6515.9|6548.4|6518.4|6541.9|6511.9|1
1635264600000|2021-10-26 16:10:00|6540.9|6516.9|6540.9|6525.9|6540.9|6526.9|6531.9|6515.9|8
1635264900000|2021-10-26 16:15:00|6551.9|6522.9|6547.9|6531.9|6551.9|6532.9|6547.9|6520.9|12
1635265200000|2021-10-26 16:20:00|6542.9|6534.9|6552.9|6531.9|6552.9|6541.9|6542.9|6531.9|5
1635265500000|2021-10-26 16:25:00|6551.9|6533.9|6537.9|6526.9|6551.9|6536.9|6537.9|6526.9|8
1635265800000|2021-10-26 16:30:00|6535.9|6522.9|6543.9|6525.9|6550.9|6528.9|6534.9|6522.9|53
1635266100000|2021-10-26 16:35:00|6534.9|6526.9|6542.9|6528.9|6543.9|6529.9|6534.9|6522.9|4
1635266400000|2021-10-26 16:40:00|6541.9|6524.9|6521.9|6507.9|6542.9|6524.9|6521.9|6500.9|16
1635266700000|2021-10-26 16:45:00|6518.9|6499.9|6502.9|6492.9|6519.9|6503.9|6502.9|6492.9|29
1635267000000|2021-10-26 16:50:00|6501.9|6490.9|6512.9|6494.9|6514.9|6494.9|6499.9|6486.9|19
1635267300000|2021-10-26 16:55:00|6511.9|6487.9|6514.9|6494.9|6515.9|6496.9|6504.9|6487.9|8
1635267600000|2021-10-26 17:00:00|6513.9|6506.9|6513.9|6498.9|6517.9|6506.9|6501.9|6494.9|6
1635267900000|2021-10-26 17:05:00|6511.9|6494.9|6514.9|6495.9|6516.9|6505.9|6511.9|6494.9|3
1635268200000|2021-10-26 17:10:00|6520.9|6494.9|6511.9|6499.9|6520.9|6499.9|6510.9|6494.9|0
1635268500000|2021-10-26 17:15:00|6517.9|6501.9|6514.9|6494.9|6519.9|6501.9|6511.9|6494.9|2
1635268800000|2021-10-26 17:20:00|6518.9|6495.9|6510.9|6494.9|6518.9|6495.9|6510.9|6494.9|0
1635269100000|2021-10-26 17:25:00|6512.9|6495.9|6514.9|6494.9|6519.9|6495.9|6510.9|6494.9|1
1635269400000|2021-10-26 17:30:00|6515.9|6495.9|6521.9|6503.9|6521.9|6503.9|6515.9|6494.9|1
1635269700000|2021-10-26 17:35:00|6522.9|6513.9|6529.9|6511.9|6537.9|6517.9|6522.9|6509.9|3
1635270000000|2021-10-26 17:40:00|6524.9|6512.9|6513.9|6494.9|6530.9|6512.9|6513.9|6494.9|5
1635270300000|2021-10-26 17:45:00|6515.9|6495.9|6515.9|6495.9|6523.9|6496.9|6515.9|6495.9|2
1635270600000|2021-10-26 17:50:00|6519.9|6496.9|6515.9|6495.9|6521.9|6496.9|6515.9|6495.9|0
1635270900000|2021-10-26 17:55:00|6518.9|6502.9|6516.9|6502.9|6521.9|6502.9|6507.9|6495.9|38
1635271200000|2021-10-26 18:00:00|6522.9||6516.9||6522.9||6516.9||0
1635271500000|2021-10-26 18:05:00||6503.9||6502.9||6505.9||6502.9|0
1635271800000|2021-10-26 18:10:00|6518.9||6515.9||6518.9||6515.9||0
1635272100000|2021-10-26 18:15:00|6521.9|6506.9|6527.9|6511.9|6527.9|6511.9|6515.9|6502.9|6
1635272400000|2021-10-26 18:20:00||6510.9||6510.9||6511.9||6510.9|0
1635272700000|2021-10-26 18:25:00|6526.9|6507.9|6521.9|6506.9|6527.9|6507.9|6521.9|6504.9|0
1635273000000|2021-10-26 18:30:00|6522.9|6505.9|6530.9|6521.9|6530.9|6521.9|6522.9|6505.9|2
1635273300000|2021-10-26 18:35:00|6527.9|6515.9|6531.9|6507.9|6531.9|6521.9|6526.9|6507.9|15
1635273600000|2021-10-26 18:40:00|6530.9|6506.9|6524.9|6511.9|6530.9|6512.9|6524.9|6506.9|0
1635273900000|2021-10-26 18:45:00|6523.9|6513.9|6524.9|6513.9|6525.9|6513.9|6523.9|6513.9|1
1635274200000|2021-10-26 18:50:00|6519.9|6511.9|6526.9|6514.9|6528.9|6514.9|6519.9|6504.9|2
1635274500000|2021-10-26 18:55:00|6531.9|6504.9|6530.9|6510.9|6531.9|6510.9|6514.9|6504.9|6
1635297300000|2021-10-27 01:15:00|6521.4|6517.4|6511.4|6507.4|6530.4|6526.4|6511.4|6507.4|720
1635297600000|2021-10-27 01:20:00|6510.9|6506.9|6503.9|6499.9|6513.9|6509.9|6499.4|6495.4|251
1635297900000|2021-10-27 01:25:00|6504.4|6500.4|6499.9|6495.9|6508.4|6504.4|6495.9|6491.9|90
1635298200000|2021-10-27 01:30:00|6502.9|6498.9|6469.4|6465.4|6511.4|6507.4|6458.9|6454.9|1628
1635298500000|2021-10-27 01:35:00|6468.4|6464.4|6478.9|6474.9|6479.4|6475.4|6455.4|6451.4|2409
1635298800000|2021-10-27 01:40:00|6478.4|6474.4|6477.4|6473.4|6499.9|6495.9|6477.4|6473.4|605
1635299100000|2021-10-27 01:45:00|6476.9|6472.9|6449.4|6445.4|6476.9|6472.9|6448.9|6444.9|743
1635299400000|2021-10-27 01:50:00|6448.9|6444.9|6433.9|6429.9|6449.4|6445.4|6426.9|6422.9|449
1635299700000|2021-10-27 01:55:00|6432.9|6428.9|6442.9|6438.9|6446.9|6442.9|6423.9|6419.9|309
1635300000000|2021-10-27 02:00:00|6440.9|6436.9|6448.4|6444.4|6457.4|6453.4|6437.9|6433.9|356
1635300300000|2021-10-27 02:05:00|6448.9|6444.9|6432.9|6428.9|6450.9|6446.9|6428.4|6424.4|609
1635300600000|2021-10-27 02:10:00|6433.4|6429.4|6449.9|6445.9|6450.4|6446.4|6429.9|6425.9|270
1635300900000|2021-10-27 02:15:00|6448.9|6444.9|6431.9|6427.9|6452.9|6448.9|6430.9|6426.9|192
1635301200000|2021-10-27 02:20:00|6432.4|6428.4|6436.9|6432.9|6442.9|6438.9|6430.9|6426.9|179
1635301500000|2021-10-27 02:25:00|6437.4|6433.4|6430.9|6426.9|6441.4|6437.4|6430.9|6426.9|113
1635301800000|2021-10-27 02:30:00|6429.9|6425.9|6419.4|6415.4|6430.9|6426.9|6417.9|6413.9|441
1635302100000|2021-10-27 02:35:00|6419.9|6415.9|6414.4|6410.4|6422.4|6418.4|6412.9|6408.9|465
1635302400000|2021-10-27 02:40:00|6413.9|6409.9|6419.4|6415.4|6429.9|6425.9|6413.4|6409.4|288
1635302700000|2021-10-27 02:45:00|6418.9|6414.9|6415.4|6411.4|6429.9|6425.9|6412.4|6408.4|249
1635303000000|2021-10-27 02:50:00|6413.9|6409.9|6409.9|6405.9|6427.4|6423.4|6409.9|6405.9|301
1635303300000|2021-10-27 02:55:00|6408.4|6404.4|6418.9|6414.9|6433.9|6429.9|6406.9|6402.9|75
1635303600000|2021-10-27 03:00:00|6418.4|6414.4|6419.9|6415.9|6427.9|6423.9|6415.9|6411.9|49
1635303900000|2021-10-27 03:05:00|6419.4|6415.4|6434.9|6430.9|6436.9|6432.9|6416.9|6412.9|94
1635304200000|2021-10-27 03:10:00|6434.4|6430.4|6440.9|6436.9|6443.9|6439.9|6424.4|6420.4|131
1635304500000|2021-10-27 03:15:00|6442.9|6438.9|6454.9|6450.9|6457.9|6453.9|6439.9|6435.9|152
1635304800000|2021-10-27 03:20:00|6455.4|6451.4|6442.4|6438.4|6456.9|6452.9|6439.9|6435.9|130
1635305100000|2021-10-27 03:25:00|6441.9|6437.9|6451.9|6447.9|6452.4|6448.4|6441.9|6437.9|41
1635305400000|2021-10-27 03:30:00|6451.4|6447.4|6445.4|6441.4|6451.9|6447.9|6441.9|6437.9|64
1635305700000|2021-10-27 03:35:00|6447.9|6443.9|6435.4|6431.4|6447.9|6443.9|6425.4|6421.4|53
1635306000000|2021-10-27 03:40:00|6442.9|6438.9|6441.4|6437.4|6445.9|6441.9|6427.9|6423.9|303
1635306300000|2021-10-27 03:45:00|6440.9|6436.9|6444.4|6440.4|6449.4|6445.4|6440.9|6436.9|371
1635306600000|2021-10-27 03:50:00|6447.9|6443.9|6447.4|6443.4|6449.4|6445.4|6443.9|6439.9|262
1635306900000|2021-10-27 03:55:00|6446.4|6442.4|6446.4|6442.4|6448.9|6444.9|6444.9|6440.9|31
1635307200000|2021-10-27 04:00:00|6454.4|6434.4|6454.4|6434.4|6454.4|6434.4|6454.4|6434.4|0
1635310800000|2021-10-27 05:00:00|6447.4|6443.4|6437.4|6433.4|6451.4|6447.4|6436.4|6432.4|246
1635311100000|2021-10-27 05:05:00|6436.9|6432.9|6430.9|6426.9|6440.4|6436.4|6423.9|6419.9|58
1635311400000|2021-10-27 05:10:00|6431.4|6427.4|6440.4|6436.4|6443.4|6439.4|6425.4|6421.4|42
1635311700000|2021-10-27 05:15:00|6439.4|6435.4|6434.9|6430.9|6442.4|6438.4|6424.9|6420.9|71
1635312000000|2021-10-27 05:20:00|6436.9|6432.9|6427.9|6423.9|6437.9|6433.9|6424.4|6420.4|39
1635312300000|2021-10-27 05:25:00|6428.4|6424.4|6436.4|6432.4|6438.4|6434.4|6425.9|6421.9|58
1635312600000|2021-10-27 05:30:00|6434.4|6430.4|6440.9|6436.9|6440.9|6436.9|6433.4|6429.4|84
1635312900000|2021-10-27 05:35:00|6439.9|6435.9|6444.9|6440.9|6446.4|6442.4|6434.9|6430.9|227
1635313200000|2021-10-27 05:40:00|6444.4|6440.4|6444.4|6440.4|6446.4|6442.4|6439.4|6435.4|77
1635313500000|2021-10-27 05:45:00|6445.4|6441.4|6433.4|6429.4|6445.4|6441.4|6432.4|6428.4|341
1635313800000|2021-10-27 05:50:00|6432.9|6428.9|6429.9|6425.9|6436.9|6432.9|6428.4|6424.4|90
1635314100000|2021-10-27 05:55:00|6429.4|6425.4|6434.9|6430.9|6439.9|6435.9|6428.4|6424.4|81
1635314400000|2021-10-27 06:00:00|6434.4|6430.4|6428.9|6424.9|6438.4|6434.4|6428.4|6424.4|139
1635314700000|2021-10-27 06:05:00|6428.4|6424.4|6423.4|6419.4|6437.4|6433.4|6418.9|6414.9|91
1635315000000|2021-10-27 06:10:00|6422.9|6418.9|6414.9|6410.9|6433.9|6429.9|6414.4|6410.4|102
1635315300000|2021-10-27 06:15:00|6414.4|6410.4|6416.9|6412.9|6424.9|6420.9|6412.9|6408.9|333
1635315600000|2021-10-27 06:20:00|6417.9|6413.9|6431.9|6427.9|6431.9|6427.9|6417.9|6413.9|43
1635315900000|2021-10-27 06:25:00|6431.4|6427.4|6422.4|6418.4|6431.9|6427.9|6421.9|6417.9|72
1635316200000|2021-10-27 06:30:00|6421.9|6417.9|6428.9|6424.9|6430.4|6426.4|6421.4|6417.4|70
1635316500000|2021-10-27 06:35:00|6430.4|6426.4|6431.4|6427.4|6439.9|6435.9|6426.4|6422.4|173
1635316800000|2021-10-27 06:40:00|6431.9|6427.9|6431.4|6427.4|6439.4|6435.4|6428.9|6424.9|268
1635317100000|2021-10-27 06:45:00|6430.4|6426.4|6434.4|6430.4|6440.9|6436.9|6429.9|6425.9|89
1635317400000|2021-10-27 06:50:00|6435.4|6431.4|6432.9|6428.9|6439.9|6435.9|6430.9|6426.9|179
1635317700000|2021-10-27 06:55:00|6438.9|6434.9|6425.9|6421.9|6438.9|6434.9|6425.4|6421.4|264
1635318000000|2021-10-27 07:00:00|6425.4|6421.4|6438.4|6434.4|6438.4|6434.4|6423.4|6419.4|108
1635318300000|2021-10-27 07:05:00|6432.4|6428.4|6435.4|6431.4|6440.9|6436.9|6428.4|6424.4|83
1635318600000|2021-10-27 07:10:00|6440.4|6436.4|6442.4|6438.4|6443.9|6439.9|6433.4|6429.4|212
1635318900000|2021-10-27 07:15:00|6443.9|6439.9|6443.4|6439.4|6444.4|6440.4|6437.4|6433.4|56
1635319200000|2021-10-27 07:20:00|6443.9|6439.9|6442.4|6438.4|6444.9|6440.9|6436.9|6432.9|81
1635319500000|2021-10-27 07:25:00|6443.4|6439.4|6438.4|6434.4|6443.9|6439.9|6437.9|6433.9|105
1635319800000|2021-10-27 07:30:00|6437.4|6433.4|6437.9|6433.9|6441.9|6437.9|6435.9|6431.9|109
1635320100000|2021-10-27 07:35:00|6438.4|6434.4|6436.4|6432.4|6439.9|6435.9|6434.4|6430.4|301
1635320400000|2021-10-27 07:40:00|6436.9|6432.9|6440.9|6436.9|6441.4|6437.4|6432.4|6428.4|255
1635320700000|2021-10-27 07:45:00|6441.4|6437.4|6446.4|6442.4|6446.9|6442.9|6440.9|6436.9|296
1635321000000|2021-10-27 07:50:00|6445.9|6441.9|6437.4|6433.4|6445.9|6441.9|6434.9|6430.9|461
1635321300000|2021-10-27 07:55:00|6437.9|6433.9|6435.9|6431.9|6439.4|6435.4|6433.4|6429.4|320
1635321600000|2021-10-27 08:00:00|6435.4|6431.4|6442.9|6438.9|6442.9|6438.9|6433.9|6429.9|95
1635321900000|2021-10-27 08:05:00|6442.4|6438.4|6442.9|6438.9|6445.9|6441.9|6439.9|6435.9|201
1635322200000|2021-10-27 08:10:00|6443.4|6439.4|6438.4|6434.4|6445.9|6441.9|6436.9|6432.9|272
1635322500000|2021-10-27 08:15:00|6438.9|6434.9|6422.9|6418.9|6439.9|6435.9|6421.4|6417.4|382
1635322800000|2021-10-27 08:20:00|6423.4|6419.4|6422.9|6418.9|6429.4|6425.4|6421.4|6417.4|483
1635323100000|2021-10-27 08:25:00|6422.4|6418.4|6425.4|6421.4|6428.4|6424.4|6417.9|6413.9|120
1635323400000|2021-10-27 08:30:00|6433.4|6413.4|6433.4|6413.4|6433.4|6413.4|6433.4|6413.4|0
1635326100000|2021-10-27 09:15:00|6430.9|6408.9|6425.9|6404.9|6431.9|6408.9|6414.9|6399.9|7
1635326400000|2021-10-27 09:20:00|6431.9|6403.9|6415.9|6403.9|6434.4|6407.9|6415.9|6403.9|3
1635326700000|2021-10-27 09:25:00|6419.9|6408.9|6413.9|6403.9|6419.9|6408.9|6413.9|6403.9|5
1635327000000|2021-10-27 09:30:00|6412.9|6399.9|6408.9|6397.9|6413.9|6399.9|6406.9|6397.9|3
1635327300000|2021-10-27 09:35:00|6407.9|6389.9|6411.9|6401.9|6413.9|6401.9|6407.9|6389.9|7
1635327600000|2021-10-27 09:40:00|6412.9|6406.9|6416.9|6406.9|6419.9|6406.9|6412.9|6406.9|4
1635327900000|2021-10-27 09:45:00|6415.9|6401.9|6414.9|6402.9|6415.9|6402.9|6414.9|6400.9|2
1635328200000|2021-10-27 09:50:00|6415.9|6400.9|6413.9|6400.9|6415.9|6400.9|6412.9|6400.9|4
1635328500000|2021-10-27 09:55:00|6414.9|6401.9|6412.9|6401.9|6415.9|6401.9|6412.9|6401.9|0
1635328800000|2021-10-27 10:00:00|6415.9|6403.9|6415.9|6405.9|6415.9|6405.9|6411.9|6401.9|0
1635329100000|2021-10-27 10:05:00|6419.9||6419.9||6419.9||6419.9||1
1635329400000|2021-10-27 10:10:00|6418.9||6419.9||6419.9||6415.9||0
1635329700000|2021-10-27 10:15:00|6418.9|6407.9|6419.9|6407.9|6419.9|6407.9|6417.9|6407.9|13
1635330000000|2021-10-27 10:20:00|6418.9|6406.9|6418.9|6409.9|6419.9|6410.9|6417.9|6406.9|2
1635330300000|2021-10-27 10:25:00|6419.9|6408.9|6415.9|6405.9|6419.9|6408.9|6412.9|6398.9|2
1635330600000|2021-10-27 10:30:00|6414.9|6400.9|6419.9|6402.9|6419.9|6402.9|6413.9|6400.9|2
1635330900000|2021-10-27 10:35:00|6413.9||6413.9||6419.9||6413.9||0
1635331200000|2021-10-27 10:40:00|6418.9||6418.9||6419.9||6418.9||3
1635331500000|2021-10-27 10:45:00|6419.9|6398.9|6413.9|6397.9|6419.9|6398.9|6408.9|6397.9|15
1635331800000|2021-10-27 10:50:00|6412.9||6406.9||6413.9||6406.9||1
1635332100000|2021-10-27 10:55:00|6410.9||6412.9||6413.9||6404.9||1
1635332400000|2021-10-27 11:00:00|6413.9||6413.9||6413.9||6412.9||0
1635332700000|2021-10-27 11:05:00|6412.9||6410.9||6413.9||6410.9||0
1635333000000|2021-10-27 11:10:00|6411.9||6409.9||6411.9||6409.9||0
1635333600000|2021-10-27 11:20:00||6396.9||6394.9||6396.9||6394.9|5
1635333900000|2021-10-27 11:25:00|6412.9|6391.9|6415.9|6397.9|6415.9|6403.9|6412.9|6389.9|6
1635334200000|2021-10-27 11:30:00|6414.9|6403.9|6413.9|6403.9|6416.9|6403.9|6413.9|6397.9|2
1635334500000|2021-10-27 11:35:00|6418.9||6418.9||6419.9||6418.9||3
1635334800000|2021-10-27 11:40:00|6419.9||6418.9||6419.9||6418.9||0
1635335100000|2021-10-27 11:45:00|6419.9||6418.9||6419.9||6417.9||0
1635335400000|2021-10-27 11:50:00|6419.9|6397.9|6416.9|6403.9|6419.9|6403.9|6416.9|6397.9|2
1635335700000|2021-10-27 11:55:00|6417.9|6397.9|6416.9|6399.9|6417.9|6403.9|6416.9|6397.9|0
1635336000000|2021-10-27 12:00:00|6417.9|6397.9|6409.9|6398.9|6417.9|6399.9|6409.9|6397.9|0
1635336300000|2021-10-27 12:05:00|6414.9||6418.9||6418.9||6413.9||0
1635336600000|2021-10-27 12:10:00|6417.9||6419.9||6419.9||6417.9||0
1635336900000|2021-10-27 12:15:00|6412.9|6399.9|6418.9|6398.9|6419.9|6399.9|6412.9|6398.9|1
1635337200000|2021-10-27 12:20:00|6410.9|6399.9|6410.9|6398.9|6418.9|6403.9|6410.9|6398.9|0
1635337500000|2021-10-27 12:25:00|6418.9|6399.9|6417.9|6399.9|6418.9|6400.9|6417.9|6398.9|0
1635337800000|2021-10-27 12:30:00|6418.9|6413.9|6429.9|6413.9|6432.9|6413.9|6418.9|6399.9|26
1635338100000|2021-10-27 12:35:00|6430.9|6403.9|6427.9|6413.9|6430.9|6413.9|6427.9|6398.9|0
1635338400000|2021-10-27 12:40:00|6426.9|6402.9|6426.9|6413.9|6427.9|6413.9|6425.9|6402.9|0
1635338700000|2021-10-27 12:45:00|6427.9|6402.9|6429.9|6414.9|6429.9|6415.9|6426.9|6402.9|0
1635339300000|2021-10-27 12:55:00|6428.9|6401.9|6427.9|6415.9|6432.9|6415.9|6427.9|6400.9|0
1635339600000|2021-10-27 13:00:00|6431.9|6404.9|6428.9|6414.9|6431.9|6415.9|6427.9|6401.9|0
1635339900000|2021-10-27 13:05:00|6427.9|6404.9|6429.9|6414.9|6429.9|6415.9|6427.9|6402.9|0
1635340200000|2021-10-27 13:10:00|6428.9|6417.9|6429.9|6415.9|6432.9|6417.9|6428.9|6415.9|1
1635340500000|2021-10-27 13:15:00|6431.9||6431.9||6431.9||6428.9||0
1635340800000|2021-10-27 13:20:00|6430.9|6418.9|6431.9|6418.9|6432.9|6418.9|6430.9|6418.9|0
1635341100000|2021-10-27 13:25:00|6432.9|6422.9|6431.9|6413.9|6432.9|6423.9|6423.9|6408.9|8
1635341400000|2021-10-27 13:30:00|6430.9|6399.4|6445.9|6426.9|6446.9|6426.9|6424.9|6399.4|6
1635341700000|2021-10-27 13:35:00|6450.9|6427.9|6490.9|6466.9|6499.4|6478.9|6450.9|6426.9|160
1635342000000|2021-10-27 13:40:00|6491.9|6465.9|6509.9|6497.9|6509.9|6497.9|6485.9|6465.9|17
1635342300000|2021-10-27 13:45:00|6515.9|6496.9|6513.9|6492.9|6523.9|6513.9|6499.9|6491.9|15
1635342600000|2021-10-27 13:50:00|6514.9|6493.9|6516.9|6502.9|6518.9|6502.9|6502.9|6491.9|17
1635342900000|2021-10-27 13:55:00|6513.9|6500.9|6509.9|6494.9|6513.9|6507.9|6509.9|6491.9|2
1635343200000|2021-10-27 14:00:00|6513.9|6495.9|6503.9|6487.9|6513.9|6498.9|6500.9|6487.9|6
1635343500000|2021-10-27 14:05:00|6501.9|6483.9|6506.9|6491.9|6506.9|6491.9|6494.9|6483.9|11
1635343800000|2021-10-27 14:10:00|6508.9|6488.9|6507.9|6485.9|6508.9|6493.9|6499.9|6478.9|4
1635344100000|2021-10-27 14:15:00|6506.9|6484.9|6506.9|6486.9|6508.9|6487.9|6499.9|6480.9|0
1635344400000|2021-10-27 14:20:00|6508.9|6487.9|6512.9|6497.9|6513.9|6497.9|6505.9|6486.9|2
1635344700000|2021-10-27 14:25:00|6509.9|6490.9|6507.9|6485.9|6509.9|6499.9|6499.9|6484.9|3
1635345000000|2021-10-27 14:30:00|6506.9|6486.9|6503.9|6480.9|6508.9|6486.9|6494.9|6479.9|0
1635345300000|2021-10-27 14:35:00|6501.9|6479.9|6500.9|6480.9|6504.9|6483.9|6487.9|6478.9|4
1635345600000|2021-10-27 14:40:00|6501.9|6479.9|6484.9|6472.9|6502.9|6480.9|6481.9|6468.9|6
1635345900000|2021-10-27 14:45:00|6491.9|6468.9|6463.9|6453.9|6491.9|6468.9|6463.9|6453.9|9
1635346200000|2021-10-27 14:50:00|6462.9|6454.9|6473.9|6459.9|6475.9|6459.9|6460.9|6448.9|7
1635346500000|2021-10-27 14:55:00|6477.9|6458.9|6459.9|6447.9|6482.9|6464.9|6458.9|6447.9|12
1635346800000|2021-10-27 15:00:00|6469.9|6448.9|6465.9|6449.9|6475.9|6449.9|6461.9|6447.9|2
1635347100000|2021-10-27 15:05:00|6467.9|6447.9|6475.9|6460.9|6482.9|6460.9|6467.9|6447.9|1
1635347400000|2021-10-27 15:10:00|6482.9|6462.9|6480.9|6461.9|6482.9|6468.9|6480.9|6461.9|5
1635347700000|2021-10-27 15:15:00|6476.9|6456.9|6468.9|6448.9|6476.9|6459.9|6458.9|6448.9|10
1635348000000|2021-10-27 15:20:00|6467.9|6447.9|6449.9|6430.9|6468.9|6447.9|6449.9|6427.9|12
1635348300000|2021-10-27 15:25:00|6441.9|6427.9|6444.9|6424.9|6444.9|6431.9|6436.9|6423.9|8
1635348600000|2021-10-27 15:30:00||6425.9||6427.9||6427.9||6425.9|0
1635348900000|2021-10-27 15:35:00|6443.9|6425.9|6426.9|6409.9|6443.9|6425.9|6420.9|6409.9|15
1635349200000|2021-10-27 15:40:00|6423.9|6410.9|6422.9|6413.9|6437.9|6414.9|6422.9|6410.9|4
1635349500000|2021-10-27 15:45:00|6425.9|6409.9|6425.9|6408.9|6432.9|6409.9|6425.9|6408.9|2
1635349800000|2021-10-27 15:50:00|6430.9|6407.9|6432.9|6408.9|6432.9|6409.9|6425.9|6407.9|6
1635350100000|2021-10-27 15:55:00|6433.9|6411.9|6434.9|6412.9|6434.9|6413.9|6433.9|6411.9|0
1635350400000|2021-10-27 16:00:00|6444.9|6411.9|6444.9|6419.9|6444.9|6421.9|6442.4|6411.9|1
1635350700000|2021-10-27 16:05:00|6436.9|6418.9|6432.9|6417.9|6439.9|6424.9|6432.9|6417.9|2
1635351000000|2021-10-27 16:10:00|6439.9|6415.9|6437.9|6418.9|6439.9|6418.9|6436.9|6412.9|0
1635351300000|2021-10-27 16:15:00|6436.9|6419.9|6437.9|6418.9|6437.9|6422.9|6436.9|6413.9|0
1635351600000|2021-10-27 16:20:00||6419.9||6419.9||6419.9||6418.9|0
1635351900000|2021-10-27 16:25:00|6433.9|6418.9|6433.9|6419.9|6433.9|6419.9|6433.9|6418.9|0
1635352200000|2021-10-27 16:30:00|6437.9|6418.9|6437.9|6419.9|6437.9|6419.9|6437.9|6418.9|0
1635352500000|2021-10-27 16:35:00||6418.9||6421.9||6421.9||6418.9|0
1635352800000|2021-10-27 16:40:00||6420.9||6423.9||6424.9||6420.9|0
1635353100000|2021-10-27 16:45:00|6436.9|6427.9|6436.9|6418.9|6437.9|6428.9|6436.9|6418.9|2
1635353400000|2021-10-27 16:50:00||6420.9||6418.9||6420.9||6418.9|0
1635353700000|2021-10-27 16:55:00|6432.9|6424.9|6437.9|6419.9|6437.9|6428.9|6432.9|6418.9|2
1635354000000|2021-10-27 17:00:00|6438.9|6420.9|6443.9|6428.9|6451.9|6431.9|6438.9|6420.9|3
1635354300000|2021-10-27 17:05:00|6451.9|6423.9|6451.9|6424.9|6451.9|6424.9|6451.9|6423.9|2
1635354600000|2021-10-27 17:10:00||6423.9||6427.9||6427.9||6423.9|0
1635354900000|2021-10-27 17:15:00||6435.9||6429.9||6436.9||6424.9|0
1635355200000|2021-10-27 17:20:00|6452.9|6424.9|6452.9|6445.9|6452.9|6445.9|6452.9|6424.9|4
1635355500000|2021-10-27 17:25:00|6455.9|6446.9|6461.9|6445.9|6462.9|6450.9|6452.9|6445.9|2
1635355800000|2021-10-27 17:30:00|6460.9||6459.9||6460.9||6459.9||0
1635356100000|2021-10-27 17:35:00|6460.9||6458.9||6463.9||6454.9||0
1635356400000|2021-10-27 17:40:00|6463.9|6447.9|6463.9|6447.9|6464.9|6447.9|6462.9|6447.9|0
1635356700000|2021-10-27 17:45:00|6464.9|6452.9|6470.9|6457.9|6478.9|6458.9|6463.9|6447.9|5
1635357000000|2021-10-27 17:50:00|6471.9|6464.9|6482.9|6470.9|6482.9|6474.9|6470.9|6450.9|12
1635357300000|2021-10-27 17:55:00|6481.9||6481.9||6481.9||6481.9||0
1635357600000|2021-10-27 18:00:00|6479.9||6479.9||6479.9||6477.9||2
1635357900000|2021-10-27 18:05:00|6481.9|6462.9|6481.9|6460.9|6481.9|6470.9|6481.9|6455.9|1
1635358200000|2021-10-27 18:10:00||6461.9||6470.9||6470.9||6461.9|0
1635358500000|2021-10-27 18:15:00|6482.9|6468.9|6492.9|6475.9|6496.9|6476.9|6482.9|6468.9|8
1635358800000|2021-10-27 18:20:00|6496.9||6494.9||6496.9||6493.9||0
1635359100000|2021-10-27 18:25:00|6492.9||6491.9||6492.9||6491.9||0
1635359400000|2021-10-27 18:30:00|6492.9|6468.9|6503.9|6489.9|6503.9|6494.9|6487.9|6467.9|55
1635359700000|2021-10-27 18:35:00|6502.9|6478.9|6501.9|6477.9|6503.9|6478.9|6496.9|6476.9|0
1635360000000|2021-10-27 18:40:00|6500.9|6476.9|6503.9|6484.9|6503.9|6491.9|6497.9|6476.9|3
1635360300000|2021-10-27 18:45:00|6508.9|6485.9|6508.9|6494.9|6508.9|6497.9|6507.9|6483.9|3
1635360600000|2021-10-27 18:50:00|6507.9|6496.9|6508.9|6496.9|6511.9|6496.9|6507.9|6496.9|4
1635360900000|2021-10-27 18:55:00|6507.9|6493.9|6508.4|6488.4|6508.9|6493.9|6498.9|6487.9|4
1635383700000|2021-10-28 01:15:00|6463.1|6459.1|6462.1|6458.1|6475.6|6471.6|6456.1|6452.1|206
1635384000000|2021-10-28 01:20:00|6461.6|6457.6|6459.6|6455.6|6463.1|6459.1|6450.1|6446.1|91
1635384300000|2021-10-28 01:25:00|6461.6|6457.6|6469.1|6465.1|6470.6|6466.6|6461.6|6457.6|172
1635384600000|2021-10-28 01:30:00|6471.6|6467.6|6481.6|6477.6|6483.6|6479.6|6442.6|6438.6|798
1635384900000|2021-10-28 01:35:00|6482.1|6478.1|6505.1|6501.1|6511.6|6507.6|6469.6|6465.6|515
1635385200000|2021-10-28 01:40:00|6504.6|6500.6|6540.1|6536.1|6543.6|6539.6|6500.6|6496.6|330
1635385500000|2021-10-28 01:45:00|6539.6|6535.6|6518.1|6514.1|6544.6|6540.6|6507.6|6503.6|301
1635385800000|2021-10-28 01:50:00|6518.6|6514.6|6516.6|6512.6|6539.6|6535.6|6512.6|6508.6|237
1635386100000|2021-10-28 01:55:00|6516.1|6512.1|6505.1|6501.1|6518.6|6514.6|6504.1|6500.1|114
1635386400000|2021-10-28 02:00:00|6504.6|6500.6|6513.1|6509.1|6515.6|6511.6|6491.1|6487.1|153
1635386700000|2021-10-28 02:05:00|6512.6|6508.6|6498.6|6494.6|6516.1|6512.1|6495.1|6491.1|122
1635387000000|2021-10-28 02:10:00|6499.1|6495.1|6527.1|6523.1|6528.1|6524.1|6496.6|6492.6|157
1635387300000|2021-10-28 02:15:00|6526.6|6522.6|6509.1|6505.1|6526.6|6522.6|6504.1|6500.1|115
1635387600000|2021-10-28 02:20:00|6509.6|6505.6|6485.6|6481.6|6512.1|6508.1|6484.1|6480.1|137
1635387900000|2021-10-28 02:25:00|6484.6|6480.6|6475.1|6471.1|6484.6|6480.6|6467.6|6463.6|214
1635388200000|2021-10-28 02:30:00|6474.6|6470.6|6467.1|6463.1|6476.1|6472.1|6462.6|6458.6|84
1635388500000|2021-10-28 02:35:00|6467.6|6463.6|6472.1|6468.1|6477.6|6473.6|6463.1|6459.1|152
1635388800000|2021-10-28 02:40:00|6471.6|6467.6|6478.6|6474.6|6482.1|6478.1|6469.1|6465.1|72
1635389100000|2021-10-28 02:45:00|6479.1|6475.1|6486.1|6482.1|6492.6|6488.6|6478.1|6474.1|117
1635389400000|2021-10-28 02:50:00|6485.6|6481.6|6468.1|6464.1|6486.6|6482.6|6466.1|6462.1|106
1635389700000|2021-10-28 02:55:00|6470.1|6466.1|6482.6|6478.6|6485.1|6481.1|6465.1|6461.1|71
1635390000000|2021-10-28 03:00:00|6483.6|6479.6|6466.6|6462.6|6485.1|6481.1|6463.6|6459.6|57
1635390300000|2021-10-28 03:05:00|6467.6|6463.6|6471.6|6467.6|6483.6|6479.6|6467.6|6463.6|121
1635390600000|2021-10-28 03:10:00|6472.1|6468.1|6460.1|6456.1|6473.6|6469.6|6452.1|6448.1|220
1635390900000|2021-10-28 03:15:00|6460.6|6456.6|6458.1|6454.1|6462.6|6458.6|6454.6|6450.6|61
1635391200000|2021-10-28 03:20:00|6458.6|6454.6|6466.6|6462.6|6469.1|6465.1|6452.6|6448.6|101
1635391500000|2021-10-28 03:25:00|6467.1|6463.1|6469.1|6465.1|6470.6|6466.6|6461.1|6457.1|50
1635391800000|2021-10-28 03:30:00|6469.6|6465.6|6462.6|6458.6|6469.6|6465.6|6454.1|6450.1|118
1635392100000|2021-10-28 03:35:00|6463.1|6459.1|6463.1|6459.1|6465.1|6461.1|6458.1|6454.1|58
1635392400000|2021-10-28 03:40:00|6464.1|6460.1|6457.1|6453.1|6464.1|6460.1|6454.1|6450.1|57
1635392700000|2021-10-28 03:45:00|6457.6|6453.6|6459.1|6455.1|6460.6|6456.6|6455.1|6451.1|29
1635393000000|2021-10-28 03:50:00|6459.6|6455.6|6468.1|6464.1|6468.1|6464.1|6457.1|6453.1|58
1635393300000|2021-10-28 03:55:00|6468.6|6464.6|6468.6|6464.6|6471.6|6467.6|6467.6|6463.6|21
1635393600000|2021-10-28 04:00:00|6476.6|6456.6|6476.6|6456.6|6476.6|6456.6|6476.6|6456.6|0
1635397200000|2021-10-28 05:00:00|6471.1|6467.1|6482.6|6478.6|6495.6|6491.6|6471.1|6467.1|165
1635397500000|2021-10-28 05:05:00|6483.1|6479.1|6478.1|6474.1|6484.1|6480.1|6474.1|6470.1|61
1635397800000|2021-10-28 05:10:00|6478.6|6474.6|6481.1|6477.1|6483.6|6479.6|6470.6|6466.6|47
1635398100000|2021-10-28 05:15:00|6481.6|6477.6|6481.1|6477.1|6483.6|6479.6|6477.6|6473.6|49
1635398400000|2021-10-28 05:20:00|6481.6|6477.6|6475.1|6471.1|6481.6|6477.6|6472.6|6468.6|47
1635398700000|2021-10-28 05:25:00|6475.6|6471.6|6475.1|6471.1|6478.1|6474.1|6473.1|6469.1|52
1635399000000|2021-10-28 05:30:00|6476.1|6472.1|6476.1|6472.1|6479.1|6475.1|6473.6|6469.6|62
1635399300000|2021-10-28 05:35:00|6476.6|6472.6|6477.1|6473.1|6477.6|6473.6|6473.6|6469.6|41
1635399600000|2021-10-28 05:40:00|6476.6|6472.6|6477.1|6473.1|6479.1|6475.1|6474.6|6470.6|99
1635399900000|2021-10-28 05:45:00|6477.6|6473.6|6478.1|6474.1|6482.1|6478.1|6476.6|6472.6|41
1635400200000|2021-10-28 05:50:00|6478.6|6474.6|6479.1|6475.1|6479.6|6475.6|6474.1|6470.1|50
1635400500000|2021-10-28 05:55:00|6479.6|6475.6|6472.1|6468.1|6480.6|6476.6|6469.6|6465.6|83
1635400800000|2021-10-28 06:00:00|6472.6|6468.6|6469.6|6465.6|6478.1|6474.1|6469.6|6465.6|67
1635401100000|2021-10-28 06:05:00|6469.1|6465.1|6467.1|6463.1|6469.6|6465.6|6463.6|6459.6|120
1635401400000|2021-10-28 06:10:00|6467.6|6463.6|6462.1|6458.1|6468.1|6464.1|6458.6|6454.6|63
1635401700000|2021-10-28 06:15:00|6463.1|6459.1|6464.1|6460.1|6465.1|6461.1|6458.1|6454.1|83
1635402000000|2021-10-28 06:20:00|6464.6|6460.6|6463.6|6459.6|6464.6|6460.6|6459.6|6455.6|78
1635402300000|2021-10-28 06:25:00|6463.1|6459.1|6458.1|6454.1|6463.1|6459.1|6456.6|6452.6|79
1635402600000|2021-10-28 06:30:00|6457.6|6453.6|6448.6|6444.6|6459.1|6455.1|6447.6|6443.6|66
1635402900000|2021-10-28 06:35:00|6448.1|6444.1|6425.1|6421.1|6450.1|6446.1|6424.1|6420.1|139
1635403200000|2021-10-28 06:40:00|6424.1|6420.1|6426.1|6422.1|6426.6|6422.6|6415.6|6411.6|206
1635403500000|2021-10-28 06:45:00|6427.1|6423.1|6432.1|6428.1|6438.6|6434.6|6426.6|6422.6|186
1635403800000|2021-10-28 06:50:00|6432.6|6428.6|6441.1|6437.1|6442.6|6438.6|6432.1|6428.1|59
1635404100000|2021-10-28 06:55:00|6441.6|6437.6|6447.1|6443.1|6451.1|6447.1|6436.1|6432.1|56
1635404400000|2021-10-28 07:00:00|6447.6|6443.6|6446.6|6442.6|6454.6|6450.6|6442.6|6438.6|82
1635404700000|2021-10-28 07:05:00|6447.1|6443.1|6448.1|6444.1|6452.1|6448.1|6443.6|6439.6|59
1635405000000|2021-10-28 07:10:00|6448.6|6444.6|6448.6|6444.6|6452.1|6448.1|6446.1|6442.1|76
1635405300000|2021-10-28 07:15:00|6449.1|6445.1|6452.6|6448.6|6454.6|6450.6|6446.1|6442.1|52
1635405600000|2021-10-28 07:20:00|6453.1|6449.1|6453.1|6449.1|6458.1|6454.1|6452.6|6448.6|63
1635405900000|2021-10-28 07:25:00|6453.6|6449.6|6453.1|6449.1|6454.6|6450.6|6449.6|6445.6|52
1635406200000|2021-10-28 07:30:00|6453.6|6449.6|6452.6|6448.6|6456.1|6452.1|6449.1|6445.1|24
1635406500000|2021-10-28 07:35:00|6453.1|6449.1|6453.1|6449.1|6454.6|6450.6|6450.1|6446.1|60
1635406800000|2021-10-28 07:40:00|6453.6|6449.6|6451.1|6447.1|6453.6|6449.6|6449.1|6445.1|36
1635407100000|2021-10-28 07:45:00|6451.6|6447.6|6452.6|6448.6|6453.1|6449.1|6448.6|6444.6|50
1635407400000|2021-10-28 07:50:00|6452.1|6448.1|6450.1|6446.1|6453.6|6449.6|6448.6|6444.6|35
1635407700000|2021-10-28 07:55:00|6449.6|6445.6|6449.6|6445.6|6452.6|6448.6|6445.6|6441.6|148
1635408000000|2021-10-28 08:00:00|6450.1|6446.1|6452.6|6448.6|6459.6|6455.6|6443.1|6439.1|204
1635408300000|2021-10-28 08:05:00|6452.1|6448.1|6453.1|6449.1|6455.6|6451.6|6448.6|6444.6|160
1635408600000|2021-10-28 08:10:00|6452.6|6448.6|6451.6|6447.6|6453.1|6449.1|6444.1|6440.1|62
1635408900000|2021-10-28 08:15:00|6452.1|6448.1|6449.1|6445.1|6452.1|6448.1|6446.1|6442.1|151
1635409200000|2021-10-28 08:20:00|6449.6|6445.6|6442.6|6438.6|6449.6|6445.6|6438.1|6434.1|113
1635409500000|2021-10-28 08:25:00|6442.1|6438.1|6429.1|6425.1|6442.6|6438.6|6429.1|6425.1|62
1635409800000|2021-10-28 08:30:00|6437.1|6417.1|6437.1|6417.1|6437.1|6417.1|6437.1|6417.1|0
1635412500000|2021-10-28 09:15:00|6451.6|6421.6|6425.1|6411.1|6452.1|6422.1|6418.1|6404.1|7
1635412800000|2021-10-28 09:20:00|6419.1|6412.1|6407.1|6393.1|6425.1|6413.1|6407.1|6393.1|26
1635413100000|2021-10-28 09:25:00|6403.1|6394.1|6403.1|6393.1|6403.1|6394.1|6399.1|6392.1|11
1635413400000|2021-10-28 09:30:00|6404.1|6397.1|6404.1|6393.1|6413.1|6398.1|6403.1|6391.1|24
1635413700000|2021-10-28 09:35:00|6407.1|6392.1|6417.1|6401.1|6420.1|6403.1|6404.1|6392.1|30
1635414000000|2021-10-28 09:40:00|6420.1|6402.1|6416.1|6404.1|6420.1|6404.1|6415.1|6402.1|7
1635414300000|2021-10-28 09:45:00|6421.1|6403.1|6417.1|6405.1|6421.1|6408.1|6417.1|6403.1|20
1635414600000|2021-10-28 09:50:00|6416.1|6406.1|6415.1|6405.1|6420.1|6406.1|6413.1|6405.1|6
1635414900000|2021-10-28 09:55:00|6414.1|6403.1|6405.1|6398.1|6414.1|6404.1|6405.1|6398.1|59
1635415200000|2021-10-28 10:00:00|6414.1|6399.1|6405.1|6398.1|6414.1|6399.1|6405.1|6398.1|33
1635415500000|2021-10-28 10:05:00|6404.1|6396.1|6414.1|6396.1|6414.1|6397.1|6403.1|6396.1|32
1635415800000|2021-10-28 10:10:00|6413.1|6398.1|6414.1|6398.1|6417.1|6398.1|6413.1|6398.1|0
1635416100000|2021-10-28 10:15:00|6413.1|6399.1|6404.1|6396.1|6413.1|6399.1|6404.1|6396.1|3
1635416400000|2021-10-28 10:20:00|6403.1|6397.1|6403.1|6396.1|6403.1|6397.1|6403.1|6396.1|12
1635416700000|2021-10-28 10:25:00|6404.1|6397.1|6404.1|6397.1|6404.1|6397.1|6403.1|6396.1|3
1635417000000|2021-10-28 10:30:00|6403.1|6396.1|6413.1|6397.1|6414.1|6397.1|6403.1|6396.1|11
1635417300000|2021-10-28 10:35:00|6414.1|6396.1|6417.1|6398.1|6418.1|6398.1|6413.1|6396.1|0
1635417600000|2021-10-28 10:40:00|6418.1||6417.1||6418.1||6417.1||0
1635418200000|2021-10-28 10:50:00|6420.1|6399.1|6421.1|6411.1|6422.1|6411.1|6417.1|6398.1|12
1635418500000|2021-10-28 10:55:00|6420.1|6409.1|6419.1|6409.1|6421.1|6409.1|6417.1|6409.1|7
1635419100000|2021-10-28 11:05:00|6421.1||6419.1||6421.1||6417.1||7
1635419400000|2021-10-28 11:10:00|6418.1|6408.1|6414.1|6399.1|6418.1|6408.1|6412.1|6398.1|11
1635419700000|2021-10-28 11:15:00|6413.1|6400.1|6414.1|6402.1|6417.1|6402.1|6413.1|6398.1|0
1635420000000|2021-10-28 11:20:00|6417.1|6398.1|6419.1|6408.1|6420.1|6408.1|6417.1|6398.1|5
1635420300000|2021-10-28 11:25:00|6418.1|6411.1|6417.1|6408.1|6418.1|6411.1|6417.1|6408.1|1
1635420600000|2021-10-28 11:30:00|6416.1||6417.1||6419.1||6416.1||2
1635420900000|2021-10-28 11:35:00|6420.1||6423.1||6424.1||6417.1||4
1635421200000|2021-10-28 11:40:00|6422.1||6420.1||6423.1||6416.1||4
1635421500000|2021-10-28 11:45:00|6429.1|6409.1|6433.1|6422.1|6433.1|6422.1|6428.1|6408.1|14
1635421800000|2021-10-28 11:50:00|6432.1||6429.1||6432.1||6429.1||4
1635422100000|2021-10-28 11:55:00|6428.1|6414.1|6427.1|6415.1|6432.1|6415.1|6426.1|6414.1|28
1635422400000|2021-10-28 12:00:00|6426.1||6426.1||6426.1||6426.1||0
1635422700000|2021-10-28 12:05:00|6427.1|6418.1|6434.1|6421.1|6451.1|6422.1|6427.1|6417.1|6
1635423000000|2021-10-28 12:10:00|6433.1|6422.1|6434.1|6423.1|6437.1|6424.1|6433.1|6421.1|2
1635423300000|2021-10-28 12:15:00|6441.1|6424.1|6444.1|6430.1|6444.1|6430.1|6440.1|6423.1|2
1635423600000|2021-10-28 12:20:00|6443.1|6432.1|6456.1|6448.1|6458.1|6448.1|6439.1|6432.1|33
1635423900000|2021-10-28 12:25:00|6455.1|6446.1|6457.1|6440.1|6458.1|6446.1|6453.1|6440.1|34
1635424200000|2021-10-28 12:30:00|6456.1|6439.1|6450.1|6435.1|6459.1|6440.1|6448.1|6429.1|7
1635424500000|2021-10-28 12:35:00|6451.1|6436.1|6448.1|6435.1|6452.1|6436.1|6447.1|6435.1|0
1635424800000|2021-10-28 12:40:00|6447.1|6436.1|6449.1|6436.1|6449.1|6438.1|6446.1|6435.1|2
1635425100000|2021-10-28 12:45:00|6452.1|6437.1|6450.1|6436.1|6453.1|6442.1|6447.1|6436.1|11
1635425400000|2021-10-28 12:50:00|6448.1|6431.1|6447.1|6435.1|6449.1|6435.1|6445.1|6417.1|13
1635425700000|2021-10-28 12:55:00|6441.1|6429.1|6451.1|6432.1|6451.1|6433.1|6441.1|6418.1|25
1635426000000|2021-10-28 13:00:00|6450.1|6418.1|6448.1|6437.1|6451.1|6438.1|6445.1|6418.1|14
1635426300000|2021-10-28 13:05:00|6449.1|6438.1|6449.1|6434.1|6451.1|6438.1|6449.1|6433.1|1
1635426600000|2021-10-28 13:10:00|6447.1|6435.1|6438.1|6426.1|6447.1|6435.1|6435.1|6411.6|46
1635426900000|2021-10-28 13:15:00|6437.1|6412.1|6437.1|6422.1|6438.1|6422.1|6436.1|6412.1|10
1635427200000|2021-10-28 13:20:00|6438.1|6423.1|6438.1|6426.1|6438.1|6426.1|6437.1|6422.1|0
1635427500000|2021-10-28 13:25:00|6441.1|6427.1|6446.1|6435.1|6449.1|6435.1|6440.1|6427.1|3
1635427800000|2021-10-28 13:30:00|6445.1|6434.1|6414.1|6400.1|6446.1|6436.1|6404.1|6396.1|96
1635428100000|2021-10-28 13:35:00|6413.1|6401.1|6387.1|6373.1|6413.1|6401.1|6383.1|6370.1|85
1635428400000|2021-10-28 13:40:00|6386.1|6374.1|6380.1|6367.1|6387.1|6377.1|6377.1|6358.1|30
1635428700000|2021-10-28 13:45:00|6381.1|6366.1|6396.1|6383.1|6396.1|6383.1|6380.1|6366.1|14
1635429000000|2021-10-28 13:50:00|6398.1|6386.1|6412.1|6392.1|6419.1|6393.1|6397.1|6377.1|48
1635429300000|2021-10-28 13:55:00|6414.1|6393.1|6414.1|6393.1|6424.1|6413.1|6404.1|6392.1|12
1635429600000|2021-10-28 14:00:00|6413.1|6394.1|6418.1|6401.1|6422.1|6401.1|6410.1|6392.1|0
1635429900000|2021-10-28 14:05:00|6417.1|6402.1|6442.1|6428.1|6446.1|6428.1|6417.1|6402.1|37
1635430200000|2021-10-28 14:10:00|6444.1|6429.1|6436.1|6419.1|6446.1|6431.1|6431.1|6419.1|23
1635430500000|2021-10-28 14:15:00|6434.1|6422.1|6444.1|6427.1|6446.1|6436.1|6432.1|6422.1|7
1635430800000|2021-10-28 14:20:00|6440.1|6426.1|6442.1|6426.1|6446.1|6436.1|6440.1|6426.1|1
1635431100000|2021-10-28 14:25:00|6443.1|6430.1|6431.1|6415.1|6444.1|6432.1|6431.1|6415.1|2
1635431400000|2021-10-28 14:30:00|6430.1|6413.1|6428.1|6414.1|6431.1|6414.1|6420.1|6413.1|4
1635431700000|2021-10-28 14:35:00|6431.1|6413.1|6434.1|6422.1|6434.1|6422.1|6427.1|6413.1|5
1635432000000|2021-10-28 14:40:00|6433.1|6421.1|6437.1|6422.1|6440.1|6422.1|6432.1|6421.1|3
1635432300000|2021-10-28 14:45:00|6439.1|6423.1|6442.1|6431.1|6443.1|6431.1|6438.1|6423.1|0
1635432600000|2021-10-28 14:50:00|6440.1|6428.1|6442.1|6425.1|6443.1|6428.1|6438.1|6425.1|5
1635432900000|2021-10-28 14:55:00|6443.1|6426.1|6434.1|6421.1|6443.1|6426.1|6429.1|6421.1|3
1635433200000|2021-10-28 15:00:00|6433.1|6422.1|6439.1|6422.1|6441.1|6422.1|6432.1|6421.1|2
1635433500000|2021-10-28 15:05:00|6438.1|6423.1|6444.1|6435.1|6444.1|6435.1|6438.1|6423.1|5
1635433800000|2021-10-28 15:10:00|6443.1|6436.1|6444.1|6424.1|6444.1|6436.1|6443.1|6424.1|4
1635434100000|2021-10-28 15:15:00|6443.1|6425.1|6441.1|6426.1|6444.1|6428.1|6441.1|6425.1|1
1635434400000|2021-10-28 15:20:00|6442.1|6427.1|6443.1|6430.1|6444.1|6437.1|6442.1|6426.1|6
1635434700000|2021-10-28 15:25:00|6441.1|6429.1|6442.1|6429.1|6443.1|6429.1|6441.1|6429.1|0
1635435000000|2021-10-28 15:30:00|6441.1||6441.1||6441.1||6440.1||0
1635435300000|2021-10-28 15:35:00|6442.1|6430.1|6444.1|6429.1|6444.1|6430.1|6442.1|6429.1|4
1635435600000|2021-10-28 15:40:00|6450.1|6430.1|6450.1|6431.1|6450.1|6433.1|6450.1|6430.1|0
1635435900000|2021-10-28 15:45:00|6449.1|6432.1|6450.1|6437.1|6450.1|6439.1|6449.1|6432.1|0
1635436200000|2021-10-28 15:50:00||6438.1||6437.1||6438.1||6437.1|1
1635436500000|2021-10-28 15:55:00|6445.1|6436.1|6445.1|6434.1|6445.1|6436.1|6445.1|6432.1|11
1635436800000|2021-10-28 16:00:00||6435.1||6432.1||6436.1||6432.1|0
1635437100000|2021-10-28 16:05:00|6444.1|6433.1|6450.1|6433.1|6450.1|6438.1|6444.1|6432.1|13
1635437400000|2021-10-28 16:10:00||6440.1||6433.1||6440.1||6433.1|1
1635437700000|2021-10-28 16:15:00||6434.1||6435.1||6436.1||6433.1|0
1635438000000|2021-10-28 16:20:00||6436.1||6436.1||6436.1||6433.1|0
1635438300000|2021-10-28 16:25:00||6437.1||6438.1||6439.1||6435.1|0
1635438600000|2021-10-28 16:30:00|6449.1|6437.1|6450.1|6438.1|6450.1|6439.1|6446.1|6433.1|2
1635438900000|2021-10-28 16:35:00||6433.1||6436.1||6439.1||6433.1|0
1635439200000|2021-10-28 16:40:00||6435.1||6436.1||6436.1||6435.1|0
1635439500000|2021-10-28 16:45:00|6449.1|6435.1|6449.1|6436.1|6449.1|6437.1|6449.1|6433.1|0
1635439800000|2021-10-28 16:50:00|6450.1|6438.1|6452.1|6437.1|6452.1|6444.1|6450.1|6437.1|4
1635440100000|2021-10-28 16:55:00|6451.1|6442.1|6452.1|6433.1|6452.1|6442.1|6451.1|6433.1|3
1635440400000|2021-10-28 17:00:00|6451.1|6432.1|6452.1|6434.1|6452.1|6434.1|6451.1|6432.1|0
1635440700000|2021-10-28 17:05:00||6435.1||6440.1||6440.1||6434.1|0
1635441000000|2021-10-28 17:10:00||6435.1||6434.1||6435.1||6434.1|0
1635441300000|2021-10-28 17:15:00|6449.1||6449.1||6449.1||6449.1||0
1635441600000|2021-10-28 17:20:00|6452.1|6432.1|6452.1|6436.1|6452.1|6436.1|6452.1|6432.1|1
1635441900000|2021-10-28 17:25:00||6434.1||6436.1||6438.1||6434.1|0
1635442200000|2021-10-28 17:30:00||6434.1||6438.1||6438.1||6434.1|0
1635442500000|2021-10-28 17:35:00|6453.1|6443.1|6472.1|6449.1|6473.1|6449.1|6453.1|6438.1|13
1635442800000|2021-10-28 17:40:00|6473.1|6448.1|6472.1|6450.1|6473.1|6450.1|6472.1|6448.1|2
1635443100000|2021-10-28 17:45:00|6473.1|6444.1|6458.1|6446.1|6473.1|6446.1|6458.1|6444.1|0
1635443400000|2021-10-28 17:50:00|6459.1|6447.1|6458.1|6448.1|6460.1|6448.1|6457.1|6447.1|0
1635443700000|2021-10-28 17:55:00|6460.1||6459.1||6460.1||6459.1||0
1635444000000|2021-10-28 18:00:00|6463.1||6462.1||6464.1||6461.1||1
1635445500000|2021-10-28 18:25:00|6461.1||6462.1||6462.1||6461.1||0
1635445800000|2021-10-28 18:30:00|6460.1||6459.1||6462.1||6459.1||0
1635446100000|2021-10-28 18:35:00|6462.1|6447.1|6458.1|6447.1|6462.1|6447.1|6458.1|6447.1|1
1635446400000|2021-10-28 18:40:00|6462.1|6445.1|6454.1|6439.1|6462.1|6445.1|6451.1|6438.1|2
1635446700000|2021-10-28 18:45:00|6461.1|6438.1|6462.1|6439.1|6462.1|6439.1|6455.1|6438.1|0
1635447000000|2021-10-28 18:50:00|6461.1|6440.1|6462.1|6445.1|6462.1|6445.1|6461.1|6440.1|0
1635447300000|2021-10-28 18:55:00|6457.1|6446.1|6464.1|6444.1|6464.1|6451.1|6457.1|6444.1|1
1635470100000|2021-10-29 01:15:00|6431.1|6427.1|6432.6|6428.6|6436.1|6432.1|6422.6|6418.6|70
1635470400000|2021-10-29 01:20:00|6432.1|6428.1|6421.1|6417.1|6432.6|6428.6|6416.1|6412.1|30
1635470700000|2021-10-29 01:25:00|6420.6|6416.6|6432.1|6428.1|6434.1|6430.1|6418.6|6414.6|76
1635471000000|2021-10-29 01:30:00|6433.6|6429.6|6431.6|6427.6|6445.6|6441.6|6421.6|6417.6|431
1635471300000|2021-10-29 01:35:00|6431.1|6427.1|6395.6|6391.6|6434.6|6430.6|6390.1|6386.1|354
1635471600000|2021-10-29 01:40:00|6394.1|6390.1|6412.1|6408.1|6413.6|6409.6|6379.1|6375.1|191
1635471900000|2021-10-29 01:45:00|6411.6|6407.6|6391.6|6387.6|6411.6|6407.6|6384.1|6380.1|174
1635472200000|2021-10-29 01:50:00|6392.1|6388.1|6414.1|6410.1|6417.6|6413.6|6392.1|6388.1|213
1635472500000|2021-10-29 01:55:00|6414.6|6410.6|6379.6|6375.6|6416.6|6412.6|6378.6|6374.6|151
1635472800000|2021-10-29 02:00:00|6379.1|6375.1|6396.1|6392.1|6399.1|6395.1|6369.1|6365.1|309
1635473100000|2021-10-29 02:05:00|6395.6|6391.6|6393.1|6389.1|6398.6|6394.6|6382.6|6378.6|108
1635473400000|2021-10-29 02:10:00|6392.6|6388.6|6421.6|6417.6|6422.6|6418.6|6388.6|6384.6|139
1635473700000|2021-10-29 02:15:00|6422.1|6418.1|6442.6|6438.6|6444.1|6440.1|6420.6|6416.6|181
1635474000000|2021-10-29 02:20:00|6443.1|6439.1|6427.1|6423.1|6447.6|6443.6|6426.6|6422.6|155
1635474300000|2021-10-29 02:25:00|6427.6|6423.6|6427.1|6423.1|6440.1|6436.1|6426.6|6422.6|98
1635474600000|2021-10-29 02:30:00|6426.6|6422.6|6418.1|6414.1|6427.6|6423.6|6414.6|6410.6|73
1635474900000|2021-10-29 02:35:00|6418.6|6414.6|6424.6|6420.6|6428.1|6424.1|6416.6|6412.6|28
1635475200000|2021-10-29 02:40:00|6425.1|6421.1|6434.1|6430.1|6434.6|6430.6|6424.1|6420.1|97
1635475500000|2021-10-29 02:45:00|6434.6|6430.6|6445.1|6441.1|6452.1|6448.1|6434.1|6430.1|213
1635475800000|2021-10-29 02:50:00|6445.6|6441.6|6429.6|6425.6|6452.1|6448.1|6428.1|6424.1|63
1635476100000|2021-10-29 02:55:00|6430.1|6426.1|6425.6|6421.6|6431.6|6427.6|6422.1|6418.1|61
1635476400000|2021-10-29 03:00:00|6425.1|6421.1|6425.1|6421.1|6425.6|6421.6|6414.1|6410.1|62
1635476700000|2021-10-29 03:05:00|6424.6|6420.6|6416.6|6412.6|6427.1|6423.1|6414.6|6410.6|34
1635477000000|2021-10-29 03:10:00|6416.1|6412.1|6405.6|6401.6|6418.1|6414.1|6401.6|6397.6|55
1635477300000|2021-10-29 03:15:00|6405.1|6401.1|6403.6|6399.6|6407.6|6403.6|6401.1|6397.1|84
1635477600000|2021-10-29 03:20:00|6403.1|6399.1|6417.6|6413.6|6420.6|6416.6|6401.1|6397.1|31
1635477900000|2021-10-29 03:25:00|6418.1|6414.1|6429.1|6425.1|6429.6|6425.6|6417.6|6413.6|44
1635478200000|2021-10-29 03:30:00|6429.6|6425.6|6425.1|6421.1|6430.1|6426.1|6419.1|6415.1|41
1635478500000|2021-10-29 03:35:00|6424.6|6420.6|6425.1|6421.1|6430.6|6426.6|6423.6|6419.6|13
1635478800000|2021-10-29 03:40:00|6425.6|6421.6|6427.1|6423.1|6428.6|6424.6|6424.1|6420.1|12
1635479100000|2021-10-29 03:45:00|6427.6|6423.6|6422.6|6418.6|6429.1|6425.1|6421.6|6417.6|23
1635479400000|2021-10-29 03:50:00|6423.1|6419.1|6424.6|6420.6|6425.1|6421.1|6421.1|6417.1|64
1635479700000|2021-10-29 03:55:00|6425.1|6421.1|6427.6|6423.6|6430.6|6426.6|6424.1|6420.1|53
1635480000000|2021-10-29 04:00:00|6435.6|6415.6|6435.6|6415.6|6435.6|6415.6|6435.6|6415.6|0
1635483600000|2021-10-29 05:00:00|6424.6|6420.6|6422.1|6418.1|6424.6|6420.6|6417.1|6413.1|42
1635483900000|2021-10-29 05:05:00|6421.6|6417.6|6420.1|6416.1|6429.6|6425.6|6413.6|6409.6|43
1635484200000|2021-10-29 05:10:00|6420.6|6416.6|6421.1|6417.1|6424.6|6420.6|6414.1|6410.1|23
1635484500000|2021-10-29 05:15:00|6421.6|6417.6|6424.1|6420.1|6425.1|6421.1|6418.1|6414.1|19
1635484800000|2021-10-29 05:20:00|6424.6|6420.6|6421.6|6417.6|6430.6|6426.6|6420.1|6416.1|45
1635485100000|2021-10-29 05:25:00|6422.1|6418.1|6426.1|6422.1|6433.1|6429.1|6421.6|6417.6|28
1635485400000|2021-10-29 05:30:00|6426.6|6422.6|6420.6|6416.6|6434.1|6430.1|6419.6|6415.6|82
1635485700000|2021-10-29 05:35:00|6421.1|6417.1|6418.1|6414.1|6422.6|6418.6|6415.6|6411.6|52
1635486000000|2021-10-29 05:40:00|6418.6|6414.6|6407.1|6403.1|6420.1|6416.1|6407.1|6403.1|77
1635486300000|2021-10-29 05:45:00|6407.6|6403.6|6413.1|6409.1|6413.6|6409.6|6406.6|6402.6|122
1635486600000|2021-10-29 05:50:00|6412.6|6408.6|6416.6|6412.6|6416.6|6412.6|6404.6|6400.6|142
1635486900000|2021-10-29 05:55:00|6416.1|6412.1|6419.1|6415.1|6423.6|6419.6|6412.6|6408.6|110
1635487200000|2021-10-29 06:00:00|6419.6|6415.6|6408.1|6404.1|6420.6|6416.6|6407.1|6403.1|37
1635487500000|2021-10-29 06:05:00|6408.6|6404.6|6406.1|6402.1|6409.1|6405.1|6398.6|6394.6|132
1635487800000|2021-10-29 06:10:00|6405.6|6401.6|6399.1|6395.1|6407.1|6403.1|6397.6|6393.6|85
1635488100000|2021-10-29 06:15:00|6398.6|6394.6|6399.1|6395.1|6406.1|6402.1|6396.1|6392.1|113
1635488400000|2021-10-29 06:20:00|6399.6|6395.6|6398.1|6394.1|6404.1|6400.1|6392.1|6388.1|121
1635488700000|2021-10-29 06:25:00|6398.6|6394.6|6400.1|6396.1|6404.6|6400.6|6395.1|6391.1|81
1635489000000|2021-10-29 06:30:00|6399.6|6395.6|6396.1|6392.1|6401.6|6397.6|6394.1|6390.1|61
1635489300000|2021-10-29 06:35:00|6395.6|6391.6|6396.1|6392.1|6405.6|6401.6|6394.6|6390.6|124
1635489600000|2021-10-29 06:40:00|6396.6|6392.6|6386.6|6382.6|6400.6|6396.6|6385.6|6381.6|77
1635489900000|2021-10-29 06:45:00|6386.1|6382.1|6384.1|6380.1|6387.1|6383.1|6379.6|6375.6|86
1635490200000|2021-10-29 06:50:00|6383.6|6379.6|6382.1|6378.1|6384.1|6380.1|6377.1|6373.1|102
1635490500000|2021-10-29 06:55:00|6381.1|6377.1|6375.1|6371.1|6381.6|6377.6|6375.1|6371.1|172
1635490800000|2021-10-29 07:00:00|6375.6|6371.6|6380.1|6376.1|6385.1|6381.1|6374.6|6370.6|158
1635491100000|2021-10-29 07:05:00|6379.6|6375.6|6382.1|6378.1|6382.1|6378.1|6373.6|6369.6|151
1635491400000|2021-10-29 07:10:00|6381.6|6377.6|6386.1|6382.1|6387.1|6383.1|6379.1|6375.1|103
1635491700000|2021-10-29 07:15:00|6386.6|6382.6|6387.1|6383.1|6390.1|6386.1|6384.6|6380.6|60
1635492000000|2021-10-29 07:20:00|6386.6|6382.6|6399.1|6395.1|6399.1|6395.1|6385.6|6381.6|126
1635492300000|2021-10-29 07:25:00|6398.6|6394.6|6392.1|6388.1|6399.6|6395.6|6392.1|6388.1|81
1635492600000|2021-10-29 07:30:00|6392.6|6388.6|6389.1|6385.1|6398.6|6394.6|6388.6|6384.6|49
1635492900000|2021-10-29 07:35:00|6389.6|6385.6|6387.1|6383.1|6390.6|6386.6|6385.6|6381.6|64
1635493200000|2021-10-29 07:40:00|6386.6|6382.6|6387.1|6383.1|6388.6|6384.6|6385.1|6381.1|80
1635493500000|2021-10-29 07:45:00|6386.6|6382.6|6387.1|6383.1|6390.1|6386.1|6386.1|6382.1|95
1635493800000|2021-10-29 07:50:00|6387.6|6383.6|6389.6|6385.6|6390.6|6386.6|6385.6|6381.6|114
1635494100000|2021-10-29 07:55:00|6390.1|6386.1|6396.1|6392.1|6397.1|6393.1|6389.1|6385.1|87
1635494400000|2021-10-29 08:00:00|6395.6|6391.6|6389.1|6385.1|6396.6|6392.6|6380.1|6376.1|273
1635494700000|2021-10-29 08:05:00|6388.6|6384.6|6384.1|6380.1|6388.6|6384.6|6374.6|6370.6|182
1635495000000|2021-10-29 08:10:00|6383.6|6379.6|6374.6|6370.6|6384.6|6380.6|6373.6|6369.6|253
1635495300000|2021-10-29 08:15:00|6373.6|6369.6|6367.1|6363.1|6377.1|6373.1|6364.6|6360.6|248
1635495600000|2021-10-29 08:20:00|6367.6|6363.6|6365.1|6361.1|6373.6|6369.6|6363.6|6359.6|71
1635495900000|2021-10-29 08:25:00|6364.1|6360.1|6358.6|6354.6|6365.1|6361.1|6357.1|6353.1|87
1635496200000|2021-10-29 08:30:00|6366.6|6346.6|6366.6|6346.6|6366.6|6346.6|6366.6|6346.6|0
1635498900000|2021-10-29 09:15:00|6370.1|6349.1|6361.1|6346.1|6371.1|6351.1|6357.1|6344.1|8
1635499200000|2021-10-29 09:20:00|6362.1|6344.1|6363.1|6341.1|6364.1|6344.1|6355.1|6337.1|4
1635499500000|2021-10-29 09:25:00|6364.1|6337.1|6360.1|6343.1|6364.1|6344.1|6354.1|6337.1|14
1635499800000|2021-10-29 09:30:00|6363.1|6348.1|6361.1|6343.1|6363.1|6350.1|6356.1|6343.1|1
1635500100000|2021-10-29 09:35:00|6363.1||6363.1||6363.1||6362.1||0
1635500400000|2021-10-29 09:40:00|6362.1|6342.1|6359.1|6340.1|6362.1|6343.1|6346.1|6336.1|34
1635500700000|2021-10-29 09:45:00|6361.1|6338.1|6364.1|6338.1|6364.1|6338.1|6360.1|6338.1|0
1635501000000|2021-10-29 09:50:00|6362.1|6336.1|6360.1|6340.1|6364.1|6342.1|6360.1|6332.6|0
1635501300000|2021-10-29 09:55:00|6359.1|6331.1|6359.1|6337.1|6360.1|6339.1|6359.1|6331.1|0
1635501600000|2021-10-29 10:00:00|6360.1|6338.1|6358.1|6337.1|6360.1|6339.1|6358.1|6337.1|0
1635501900000|2021-10-29 10:05:00|6360.1|6338.1|6360.1|6337.1|6360.1|6339.1|6359.1|6337.1|0
1635502200000|2021-10-29 10:10:00|6359.1|6334.1|6353.1|6338.1|6359.1|6340.1|6353.1|6334.1|3
1635502500000|2021-10-29 10:15:00|6355.1|6343.1|6356.1|6343.1|6360.1|6343.1|6351.1|6338.1|6
1635502800000|2021-10-29 10:20:00|6355.1|6338.1|6356.1|6343.1|6356.1|6343.1|6349.1|6338.1|23
1635503100000|2021-10-29 10:25:00|6355.1|6339.1|6356.1|6339.1|6356.1|6343.1|6355.1|6339.1|1
1635503400000|2021-10-29 10:30:00|6357.1|6340.1|6362.1|6339.1|6362.1|6341.1|6357.1|6339.1|1
1635503700000|2021-10-29 10:35:00|6361.1|6340.1|6361.1|6340.1|6364.1|6343.1|6359.1|6339.1|0
1635504000000|2021-10-29 10:40:00|6364.1|6341.1|6364.1|6342.1|6364.1|6342.1|6363.1|6339.1|0
1635504600000|2021-10-29 10:50:00|6363.1|6338.1|6358.1|6338.1|6363.1|6342.1|6358.1|6338.1|10
1635504900000|2021-10-29 10:55:00|6361.1|6339.1|6362.1|6341.1|6363.1|6341.1|6359.1|6339.1|0
1635505200000|2021-10-29 11:00:00|6361.1|6342.1|6362.1|6344.1|6362.1|6345.1|6361.1|6342.1|0
1635505500000|2021-10-29 11:05:00||6345.1||6344.1||6346.1||6343.1|0
1635505800000|2021-10-29 11:10:00|6354.1|6343.1|6361.1|6344.1|6362.1|6348.1|6354.1|6342.1|3
1635506100000|2021-10-29 11:15:00|6362.1|6343.1|6361.1|6343.1|6362.1|6345.1|6360.1|6342.1|0
1635506400000|2021-10-29 11:20:00|6362.1|6342.1|6362.1|6344.1|6362.1|6344.1|6361.1|6342.1|0
1635506700000|2021-10-29 11:25:00|6361.1||6362.1||6362.1||6361.1||0
1635507000000|2021-10-29 11:30:00|6361.1|6345.1|6362.1|6344.1|6362.1|6345.1|6361.1|6344.1|0
1635507300000|2021-10-29 11:35:00||6345.1||6346.1||6347.1||6344.1|0
1635507600000|2021-10-29 11:40:00|6360.1|6345.1|6360.1|6347.1|6360.1|6347.1|6360.1|6344.1|0
1635507900000|2021-10-29 11:45:00||6344.1||6346.1||6346.1||6344.1|0
1635508500000|2021-10-29 11:55:00|6359.1|6345.1|6359.1|6344.1|6360.1|6347.1|6359.1|6344.1|0
1635508800000|2021-10-29 12:00:00|6360.1|6347.1|6360.1|6348.1|6360.1|6348.1|6359.1|6344.1|0
1635509100000|2021-10-29 12:05:00|6363.1|6344.1|6363.1|6349.1|6363.1|6350.1|6362.1|6344.1|2
1635509400000|2021-10-29 12:10:00|6362.1|6350.1|6363.1|6350.1|6363.1|6351.1|6362.1|6344.1|0
1635509700000|2021-10-29 12:15:00||6351.1||6352.1||6352.1||6350.1|0
1635510000000|2021-10-29 12:20:00|6364.1|6351.1|6369.1|6357.1|6377.1|6358.1|6364.1|6351.1|5
1635510300000|2021-10-29 12:25:00||6358.1||6358.1||6358.1||6358.1|0
1635510600000|2021-10-29 12:30:00|6368.1|6357.1|6383.1|6358.1|6383.1|6360.1|6368.1|6357.1|7
1635510900000|2021-10-29 12:35:00|6382.1|6359.1|6375.1|6357.1|6382.1|6359.1|6373.1|6357.1|0
1635511200000|2021-10-29 12:40:00|6374.1|6358.1|6368.1|6350.1|6374.1|6358.1|6368.1|6350.1|2
1635511500000|2021-10-29 12:45:00||6351.1||6350.1||6352.1||6350.1|0
1635511800000|2021-10-29 12:50:00|6367.1|6352.1|6368.1|6351.1|6368.1|6352.1|6365.1|6350.1|1
1635512100000|2021-10-29 12:55:00||6350.1||6353.1||6354.1||6350.1|0
1635512400000|2021-10-29 13:00:00||6351.1||6353.1||6355.1||6350.1|0
1635512700000|2021-10-29 13:05:00|6364.1|6352.1|6368.1|6350.1|6368.1|6352.1|6359.1|6350.1|1
1635513000000|2021-10-29 13:10:00||6351.1||6353.1||6353.1||6351.1|0
1635513300000|2021-10-29 13:15:00|6373.1|6354.1|6371.1|6355.1|6375.1|6356.1|6371.1|6353.1|1
1635513600000|2021-10-29 13:20:00|6374.1|6357.1|6369.1|6357.1|6374.1|6358.1|6369.1|6357.1|0
1635513900000|2021-10-29 13:25:00|6368.1|6356.1|6366.1|6351.1|6369.1|6356.1|6366.1|6349.1|2
1635514200000|2021-10-29 13:30:00|6367.1|6350.1|6374.1|6356.1|6376.1|6360.1|6366.1|6350.1|18
1635514500000|2021-10-29 13:35:00|6373.1|6354.1|6374.1|6355.1|6376.1|6359.1|6365.1|6346.1|3
1635514800000|2021-10-29 13:40:00|6375.1|6356.1|6360.1|6342.1|6376.1|6357.1|6358.1|6341.1|3
1635515100000|2021-10-29 13:45:00|6363.1|6345.1|6356.1|6341.1|6365.1|6345.1|6346.1|6338.1|3
1635515400000|2021-10-29 13:50:00|6355.1|6338.1|6354.1|6343.1|6363.1|6344.1|6352.1|6338.1|6
1635515700000|2021-10-29 13:55:00|6353.1|6338.1|6356.1|6338.1|6364.1|6351.1|6353.1|6336.1|10
1635516000000|2021-10-29 14:00:00|6348.1|6337.1|6345.1|6327.1|6348.1|6338.1|6343.1|6327.1|22
1635516300000|2021-10-29 14:05:00|6336.1|6328.1|6341.1|6329.1|6354.1|6342.1|6336.1|6327.1|39
1635516600000|2021-10-29 14:10:00|6343.1|6327.1|6320.1|6308.1|6343.1|6328.1|6319.1|6308.1|24
1635516900000|2021-10-29 14:15:00|6331.1|6310.1|6299.1|6283.1|6331.1|6313.1|6299.1|6283.1|74
1635517200000|2021-10-29 14:20:00|6307.1|6284.1|6316.1|6296.1|6318.1|6298.1|6298.1|6283.1|5
1635517500000|2021-10-29 14:25:00|6314.1|6297.1|6305.1|6292.1|6314.1|6301.1|6305.1|6285.1|10
1635517800000|2021-10-29 14:30:00|6307.1|6290.1|6312.1|6289.1|6313.1|6303.1|6307.1|6286.1|6
1635518100000|2021-10-29 14:35:00|6314.1|6306.1|6321.1|6304.1|6324.1|6306.1|6311.1|6297.1|9
1635518400000|2021-10-29 14:40:00|6325.1|6303.1|6320.1|6306.1|6325.1|6306.1|6311.1|6299.1|2
1635518700000|2021-10-29 14:45:00|6319.1|6298.1|6312.1|6298.1|6319.1|6299.1|6307.1|6291.1|17
1635519000000|2021-10-29 14:50:00|6304.1|6293.1|6306.1|6291.1|6314.1|6297.1|6304.1|6291.1|12
1635519300000|2021-10-29 14:55:00|6305.1|6292.1|6309.1|6299.1|6311.1|6299.1|6303.1|6291.1|4
1635519600000|2021-10-29 15:00:00|6314.1||6314.1||6314.1||6313.1||3
1635519900000|2021-10-29 15:05:00|6311.1|6300.1|6314.1|6303.1|6314.1|6304.1|6311.1|6299.1|3
1635520200000|2021-10-29 15:10:00|6318.1|6304.1|6319.1|6303.1|6322.1|6314.1|6318.1|6303.1|10
1635520500000|2021-10-29 15:15:00|6318.1|6306.1|6319.1|6307.1|6319.1|6312.1|6315.1|6305.1|4
1635520800000|2021-10-29 15:20:00|6318.1|6308.1|6321.1|6308.1|6321.1|6312.1|6316.1|6305.1|4
1635521100000|2021-10-29 15:25:00|6322.1|6309.1|6322.1|6305.1|6322.1|6310.1|6322.1|6305.1|2
1635521400000|2021-10-29 15:30:00|6321.1|6306.1|6322.1|6306.1|6322.1|6312.1|6320.1|6305.1|0
1635521700000|2021-10-29 15:35:00|6321.1|6305.1|6322.1|6310.1|6322.1|6311.1|6319.1|6304.1|1
1635522000000|2021-10-29 15:40:00|6325.1|6311.1|6322.1|6312.1|6325.1|6312.1|6322.1|6310.1|1
1635522300000|2021-10-29 15:45:00|6325.1|6309.1|6320.1|6309.1|6325.1|6314.1|6320.1|6307.1|11
1635522600000|2021-10-29 15:50:00|6315.1|6303.1|6315.1|6303.1|6324.1|6303.1|6315.1|6303.1|1
1635522900000|2021-10-29 15:55:00|6320.1|6307.1|6320.1|6300.1|6320.1|6307.1|6312.1|6299.1|7
1635523200000|2021-10-29 16:00:00|6324.1|6299.1|6324.1|6300.1|6324.1|6301.1|6324.1|6299.1|0
1635523500000|2021-10-29 16:05:00|6323.1|6299.1|6315.1|6299.1|6323.1|6301.1|6314.1|6298.1|1
1635523800000|2021-10-29 16:10:00|6320.1|6298.1|6315.1|6299.1|6322.1|6302.1|6315.1|6298.1|0
1635524100000|2021-10-29 16:15:00|6321.1|6298.1|6314.1|6303.1|6321.1|6303.1|6305.1|6298.1|11
1635524400000|2021-10-29 16:20:00|6313.1|6298.1|6314.1|6303.1|6319.1|6303.1|6309.1|6298.1|7
1635524700000|2021-10-29 16:25:00|6317.1|6298.1|6313.1|6303.1|6322.1|6306.1|6311.1|6298.1|21
1635525000000|2021-10-29 16:30:00|6308.1|6298.1|6314.1|6303.1|6314.1|6303.1|6308.1|6298.1|6
1635525300000|2021-10-29 16:35:00|6313.1|6306.1|6313.1|6304.1|6313.1|6306.1|6311.1|6299.1|3
1635525600000|2021-10-29 16:40:00|6314.1|6305.1|6317.1|6305.1|6317.1|6305.1|6313.1|6305.1|0
1635525900000|2021-10-29 16:45:00|6318.1||6320.1||6320.1||6316.1||0
1635526200000|2021-10-29 16:50:00|6318.1|6304.1|6315.1|6304.1|6318.1|6307.1|6314.1|6304.1|3
1635526500000|2021-10-29 16:55:00|6319.1|6305.1|6317.1|6304.1|6319.1|6306.1|6313.1|6304.1|2
1635526800000|2021-10-29 17:00:00|6318.1|6305.1|6320.1|6306.1|6322.1|6307.1|6317.1|6304.1|2
1635527100000|2021-10-29 17:05:00|6322.1||6318.1||6322.1||6318.1||0
1635527400000|2021-10-29 17:10:00|6321.1||6321.1||6321.1||6318.1||1
1635527700000|2021-10-29 17:15:00|6322.1|6304.1|6321.1|6304.1|6322.1|6305.1|6321.1|6304.1|0
1635528000000|2021-10-29 17:20:00|6323.1|6305.1|6321.1|6304.1|6323.1|6307.1|6321.1|6304.1|0
1635528300000|2021-10-29 17:25:00|6324.1|6305.1|6321.1|6306.1|6324.1|6306.1|6321.1|6305.1|0
1635528600000|2021-10-29 17:30:00|6323.1|6304.1|6311.1|6294.1|6323.1|6306.1|6311.1|6294.1|11
1635528900000|2021-10-29 17:35:00|6310.1|6295.1|6302.1|6290.1|6310.1|6295.1|6301.1|6290.1|2
1635529200000|2021-10-29 17:40:00|6300.1|6288.1|6300.1|6284.1|6320.6|6290.6|6290.1|6279.1|27
1635529500000|2021-10-29 17:45:00|6299.1|6283.1|6275.1|6263.1|6299.1|6283.1|6275.1|6258.1|21
1635529800000|2021-10-29 17:50:00|6269.1|6261.1|6281.1|6269.1|6281.1|6269.1|6269.1|6258.1|33
1635530100000|2021-10-29 17:55:00|6280.1|6268.1|6285.1|6268.1|6287.1|6271.1|6277.1|6268.1|21
1635530400000|2021-10-29 18:00:00|6286.1|6264.1|6276.1|6258.1|6286.1|6268.1|6271.1|6258.1|15
1635530700000|2021-10-29 18:05:00|6275.1|6259.1|6274.1|6258.1|6275.1|6259.1|6274.1|6258.1|1
1635531000000|2021-10-29 18:10:00|6276.1|6259.1|6274.1|6258.1|6276.1|6261.1|6274.1|6258.1|0
1635531300000|2021-10-29 18:15:00|6276.1|6259.1|6274.1|6258.1|6276.1|6259.1|6274.1|6258.1|0
1635531600000|2021-10-29 18:20:00|6276.1|6259.1|6259.1|6249.1|6276.1|6261.1|6259.1|6248.1|23
1635531900000|2021-10-29 18:25:00|6272.1|6248.1|6262.1|6249.1|6272.1|6253.1|6254.1|6243.1|67
1635532200000|2021-10-29 18:30:00|6261.1|6242.1|6265.1|6249.1|6266.1|6249.1|6259.1|6242.1|5
1635532500000|2021-10-29 18:35:00|6264.1|6252.1|6276.1|6253.1|6276.1|6254.1|6264.1|6252.1|3
1635532800000|2021-10-29 18:40:00|6275.1|6252.1|6274.1|6259.1|6275.1|6259.1|6274.1|6252.1|1
1635533100000|2021-10-29 18:45:00|6275.1|6258.1|6278.1|6268.1|6278.1|6268.1|6275.1|6258.1|8
1635533400000|2021-10-29 18:50:00|6287.1|6271.1|6292.1|6272.1|6296.1|6273.1|6287.1|6268.1|12
1635533700000|2021-10-29 18:55:00|6293.1|6275.1|6290.1|6270.1|6293.1|6275.1|6277.1|6267.1|7
1635732900000|2021-11-01 02:15:00|6282.1|6278.1|6273.6|6269.6|6294.1|6290.1|6273.6|6269.6|143
1635733200000|2021-11-01 02:20:00|6272.6|6268.6|6285.1|6281.1|6294.1|6290.1|6268.1|6264.1|177
1635733500000|2021-11-01 02:25:00|6284.6|6280.6|6275.1|6271.1|6289.6|6285.6|6274.6|6270.6|56
1635733800000|2021-11-01 02:30:00|6274.6|6270.6|6267.1|6263.1|6275.1|6271.1|6262.6|6258.6|147
1635734100000|2021-11-01 02:35:00|6266.6|6262.6|6254.6|6250.6|6268.6|6264.6|6254.1|6250.1|210
1635734400000|2021-11-01 02:40:00|6255.1|6251.1|6262.1|6258.1|6262.6|6258.6|6250.1|6246.1|229
1635734700000|2021-11-01 02:45:00|6262.6|6258.6|6260.1|6256.1|6262.6|6258.6|6257.1|6253.1|665
1635735000000|2021-11-01 02:50:00|6260.6|6256.6|6252.1|6248.1|6262.6|6258.6|6250.6|6246.6|268
1635735300000|2021-11-01 02:55:00|6251.6|6247.6|6277.6|6273.6|6277.6|6273.6|6249.6|6245.6|178
1635735600000|2021-11-01 03:00:00|6277.1|6273.1|6277.6|6273.6|6284.6|6280.6|6275.6|6271.6|97
1635735900000|2021-11-01 03:05:00|6277.1|6273.1|6266.6|6262.6|6279.6|6275.6|6266.1|6262.1|78
1635736200000|2021-11-01 03:10:00|6267.1|6263.1|6272.6|6268.6|6275.1|6271.1|6265.1|6261.1|39
1635736500000|2021-11-01 03:15:00|6272.1|6268.1|6275.6|6271.6|6276.1|6272.1|6267.1|6263.1|25
1635736800000|2021-11-01 03:20:00|6276.1|6272.1|6276.1|6272.1|6278.1|6274.1|6270.6|6266.6|25
1635737100000|2021-11-01 03:25:00|6275.6|6271.6|6281.6|6277.6|6282.1|6278.1|6270.1|6266.1|12
1635737400000|2021-11-01 03:30:00|6282.1|6278.1|6281.1|6277.1|6285.1|6281.1|6279.1|6275.1|26
1635737700000|2021-11-01 03:35:00|6281.6|6277.6|6278.1|6274.1|6287.6|6283.6|6276.6|6272.6|123
1635738000000|2021-11-01 03:40:00|6278.6|6274.6|6276.6|6272.6|6280.6|6276.6|6273.1|6269.1|32
1635738300000|2021-11-01 03:45:00|6276.1|6272.1|6276.6|6272.6|6282.1|6278.1|6275.6|6271.6|14
1635738600000|2021-11-01 03:50:00|6276.1|6272.1|6276.6|6272.6|6278.1|6274.1|6274.6|6270.6|2
1635738900000|2021-11-01 03:55:00|6276.1|6272.1|6280.1|6276.1|6282.1|6278.1|6274.1|6270.1|22
1635739200000|2021-11-01 04:00:00|6288.1|6268.1|6288.1|6268.1|6288.1|6268.1|6288.1|6268.1|0
1635742800000|2021-11-01 05:00:00|6286.6|6282.6|6290.6|6286.6|6292.1|6288.1|6280.6|6276.6|53
1635743100000|2021-11-01 05:05:00|6290.1|6286.1|6295.1|6291.1|6298.1|6294.1|6282.6|6278.6|59
1635743400000|2021-11-01 05:10:00|6294.6|6290.6|6289.6|6285.6|6300.1|6296.1|6288.1|6284.1|36
1635743700000|2021-11-01 05:15:00|6290.1|6286.1|6287.1|6283.1|6296.1|6292.1|6285.1|6281.1|54
1635744000000|2021-11-01 05:20:00|6287.6|6283.6|6283.6|6279.6|6290.1|6286.1|6282.6|6278.6|22
1635744300000|2021-11-01 05:25:00|6283.1|6279.1|6289.1|6285.1|6293.6|6289.6|6278.6|6274.6|29
1635744600000|2021-11-01 05:30:00|6289.6|6285.6|6293.1|6289.1|6297.6|6293.6|6289.1|6285.1|59
1635744900000|2021-11-01 05:35:00|6292.6|6288.6|6292.6|6288.6|6296.6|6292.6|6290.1|6286.1|13
1635745200000|2021-11-01 05:40:00|6293.1|6289.1|6286.1|6282.1|6296.6|6292.6|6285.1|6281.1|46
1635745500000|2021-11-01 05:45:00|6285.6|6281.6|6283.1|6279.1|6288.1|6284.1|6276.6|6272.6|91
1635745800000|2021-11-01 05:50:00|6282.6|6278.6|6287.6|6283.6|6290.1|6286.1|6279.6|6275.6|39
1635746100000|2021-11-01 05:55:00|6287.1|6283.1|6292.6|6288.6|6293.1|6289.1|6282.6|6278.6|30
1635746400000|2021-11-01 06:00:00|6293.1|6289.1|6286.1|6282.1|6294.1|6290.1|6283.6|6279.6|53
1635746700000|2021-11-01 06:05:00|6285.6|6281.6|6286.6|6282.6|6294.6|6290.6|6282.6|6278.6|125
1635747000000|2021-11-01 06:10:00|6286.1|6282.1|6285.6|6281.6|6288.6|6284.6|6282.1|6278.1|40
1635747300000|2021-11-01 06:15:00|6286.1|6282.1|6298.1|6294.1|6298.1|6294.1|6285.1|6281.1|150
1635747600000|2021-11-01 06:20:00|6298.6|6294.6|6294.1|6290.1|6299.1|6295.1|6288.6|6284.6|50
1635747900000|2021-11-01 06:25:00|6293.6|6289.6|6300.1|6296.1|6300.1|6296.1|6292.6|6288.6|52
1635748200000|2021-11-01 06:30:00|6300.6|6296.6|6297.6|6293.6|6302.1|6298.1|6293.6|6289.6|29
1635748500000|2021-11-01 06:35:00|6297.1|6293.1|6295.1|6291.1|6302.1|6298.1|6292.1|6288.1|55
1635748800000|2021-11-01 06:40:00|6294.6|6290.6|6294.1|6290.1|6299.1|6295.1|6293.1|6289.1|24
1635749100000|2021-11-01 06:45:00|6294.6|6290.6|6294.1|6290.1|6297.6|6293.6|6290.6|6286.6|46
1635749400000|2021-11-01 06:50:00|6294.6|6290.6|6294.1|6290.1|6296.6|6292.6|6292.6|6288.6|41
1635749700000|2021-11-01 06:55:00|6294.6|6290.6|6284.6|6280.6|6294.6|6290.6|6284.6|6280.6|31
1635750000000|2021-11-01 07:00:00|6285.1|6281.1|6288.6|6284.6|6292.1|6288.1|6284.6|6280.6|53
1635750300000|2021-11-01 07:05:00|6289.6|6285.6|6285.1|6281.1|6292.6|6288.6|6284.6|6280.6|40
1635750600000|2021-11-01 07:10:00|6285.6|6281.6|6288.1|6284.1|6291.6|6287.6|6285.1|6281.1|46
1635750900000|2021-11-01 07:15:00|6287.1|6283.1|6288.1|6284.1|6290.1|6286.1|6285.1|6281.1|38
1635751200000|2021-11-01 07:20:00|6287.6|6283.6|6282.6|6278.6|6288.1|6284.1|6281.6|6277.6|58
1635751500000|2021-11-01 07:25:00|6282.1|6278.1|6279.1|6275.1|6284.1|6280.1|6278.6|6274.6|38
1635751800000|2021-11-01 07:30:00|6279.6|6275.6|6280.1|6276.1|6284.1|6280.1|6278.6|6274.6|70
1635752100000|2021-11-01 07:35:00|6279.6|6275.6|6278.6|6274.6|6284.1|6280.1|6277.6|6273.6|192
1635752400000|2021-11-01 07:40:00|6280.6|6276.6|6282.1|6278.1|6284.6|6280.6|6279.6|6275.6|174
1635752700000|2021-11-01 07:45:00|6281.6|6277.6|6282.6|6278.6|6283.6|6279.6|6280.6|6276.6|126
1635753000000|2021-11-01 07:50:00|6283.1|6279.1|6279.6|6275.6|6283.6|6279.6|6279.1|6275.1|143
1635753300000|2021-11-01 07:55:00|6280.6|6276.6|6280.6|6276.6|6283.6|6279.6|6278.6|6274.6|240
1635753600000|2021-11-01 08:00:00|6280.1|6276.1|6289.1|6285.1|6291.6|6287.6|6280.1|6276.1|166
1635753900000|2021-11-01 08:05:00|6288.6|6284.6|6282.6|6278.6|6290.6|6286.6|6282.1|6278.1|207
1635754200000|2021-11-01 08:10:00|6283.1|6279.1|6281.6|6277.6|6284.1|6280.1|6281.1|6277.1|124
1635754500000|2021-11-01 08:15:00|6281.1|6277.1|6286.1|6282.1|6287.6|6283.6|6281.1|6277.1|138
1635754800000|2021-11-01 08:20:00|6285.6|6281.6|6285.1|6281.1|6288.1|6284.1|6281.6|6277.6|141
1635755100000|2021-11-01 08:25:00|6285.6|6281.6|6284.1|6280.1|6286.6|6282.6|6280.6|6276.6|128
1635755400000|2021-11-01 08:30:00|6292.1|6272.1|6292.1|6272.1|6292.1|6272.1|6292.1|6272.1|0
1635758700000|2021-11-01 09:25:00|6301.1|6295.1|6296.1|6290.1|6302.6|6296.6|6295.1|6289.1|7
1635759000000|2021-11-01 09:30:00|6295.6|6289.6|6295.6|6289.6|6296.1|6290.1|6295.1|6289.1|0
1635759300000|2021-11-01 09:35:00|6295.1|6289.1|6295.6|6289.6|6296.1|6290.1|6293.6|6287.6|2
1635759600000|2021-11-01 09:40:00|6295.1|6289.1|6296.6|6290.6|6297.1|6291.1|6294.1|6288.1|2
1635759900000|2021-11-01 09:45:00|6296.1|6290.1|6294.1|6288.1|6296.6|6290.6|6292.6|6286.6|1
1635760200000|2021-11-01 09:50:00|6293.6|6287.6|6294.1|6288.1|6295.1|6289.1|6293.6|6287.6|0
1635760500000|2021-11-01 09:55:00|6294.6|6288.6|6292.1|6286.1|6294.6|6288.6|6290.6|6284.6|1
1635760800000|2021-11-01 10:00:00|6292.6|6286.6|6291.6|6285.6|6293.6|6287.6|6291.6|6285.6|0
1635761100000|2021-11-01 10:05:00|6292.1|6286.1|6292.1|6286.1|6292.1|6286.1|6291.1|6285.1|1
1635761400000|2021-11-01 10:10:00|6291.6|6285.6|6291.6|6285.6|6292.1|6286.1|6291.6|6285.6|0
1635761700000|2021-11-01 10:15:00|6294.1|6283.1|6294.1|6284.1|6294.1|6284.1|6294.1|6283.1|0
1635762000000|2021-11-01 10:20:00|6293.1|6283.1|6294.1|6283.1|6294.1|6285.1|6293.1|6283.1|1
1635762300000|2021-11-01 10:25:00|6293.1|6284.1|6301.1|6288.1|6301.1|6293.1|6292.1|6283.1|52
1635762600000|2021-11-01 10:30:00|6300.1|6286.1|6299.1|6286.1|6301.1|6287.1|6298.1|6286.1|0
1635762900000|2021-11-01 10:35:00|6298.1||6299.1||6299.1||6298.1||1
1635763200000|2021-11-01 10:40:00|6298.1|6285.1|6296.1|6284.1|6299.1|6285.1|6296.1|6283.1|0
1635763500000|2021-11-01 10:45:00|6295.1|6283.1|6297.1|6284.1|6297.1|6284.1|6293.1|6283.1|1
1635763800000|2021-11-01 10:50:00|6298.1|6288.1|6298.1|6289.1|6298.1|6289.1|6297.1|6288.1|1
1635764100000|2021-11-01 10:55:00|6299.1|6288.1|6301.1|6289.1|6301.1|6289.1|6299.1|6288.1|1
1635764400000|2021-11-01 11:00:00|6302.1|6290.1|6303.1|6293.1|6304.1|6293.1|6301.1|6290.1|0
1635764700000|2021-11-01 11:05:00|6304.1|6294.1|6304.1|6294.1|6304.1|6294.1|6304.1|6293.1|0
1635765000000|2021-11-01 11:10:00|6306.1|6296.1|6308.1|6299.1|6308.1|6299.1|6306.1|6295.1|4
1635765300000|2021-11-01 11:15:00|6307.1|6298.1|6306.1|6298.1|6309.1|6299.1|6306.1|6297.1|5
1635765600000|2021-11-01 11:20:00|6307.1|6296.1|6306.1|6294.1|6307.1|6297.1|6304.1|6294.1|4
1635765900000|2021-11-01 11:25:00|6304.1|6293.1|6304.1|6295.1|6304.1|6295.1|6304.1|6293.1|0
1635766200000|2021-11-01 11:30:00|6303.1|6294.1|6303.1|6293.1|6304.1|6294.1|6303.1|6293.1|0
1635766500000|2021-11-01 11:35:00|6304.1|6294.1|6305.1|6293.1|6305.1|6294.1|6303.1|6293.1|1
1635766800000|2021-11-01 11:40:00|6304.1|6294.1|6305.1|6293.1|6305.1|6294.1|6304.1|6293.1|0
1635767100000|2021-11-01 11:45:00|6304.1|6294.1|6305.1|6293.1|6305.1|6294.1|6304.1|6293.1|0
1635767400000|2021-11-01 11:50:00|6306.1|6294.1|6305.1|6297.1|6308.1|6297.1|6305.1|6294.1|5
1635767700000|2021-11-01 11:55:00|6306.1|6298.1|6305.1|6296.1|6308.1|6300.1|6304.1|6295.1|4
1635768000000|2021-11-01 12:00:00|6304.1|6295.1|6304.1|6289.1|6305.1|6297.1|6304.1|6289.1|1
1635768300000|2021-11-01 12:05:00|6305.1|6290.1|6304.1|6289.1|6305.1|6291.1|6304.1|6289.1|0
1635768600000|2021-11-01 12:10:00|6305.1||6305.1||6305.1||6304.1||0
1635768900000|2021-11-01 12:15:00|6304.1|6288.1|6304.1|6288.1|6305.1|6288.1|6304.1|6288.1|0
1635769200000|2021-11-01 12:20:00|6305.1|6289.1|6304.1|6290.1|6305.1|6290.1|6304.1|6288.1|0
1635769500000|2021-11-01 12:25:00|6303.1|6289.1|6299.1|6288.1|6304.1|6289.1|6298.1|6288.1|1
1635769800000|2021-11-01 12:30:00|6301.1|6289.1|6301.1|6290.1|6301.1|6290.1|6301.1|6288.1|2
1635770100000|2021-11-01 12:35:00|6300.1|6289.1|6300.1|6289.1|6300.1|6290.1|6300.1|6288.1|0
1635770400000|2021-11-01 12:40:00|6301.1|6288.1|6301.1|6289.1|6302.1|6289.1|6300.1|6288.1|0
1635770700000|2021-11-01 12:45:00|6300.1|6292.1|6300.1|6288.1|6301.1|6292.1|6299.1|6288.1|0
1635771000000|2021-11-01 12:50:00|6299.1|6289.1|6300.1|6290.1|6301.1|6290.1|6299.1|6289.1|2
1635771300000|2021-11-01 12:55:00|6299.1|6291.1|6300.1|6290.1|6303.1|6293.1|6299.1|6290.1|2
1635771600000|2021-11-01 13:00:00|6299.1|6289.1|6299.1|6288.1|6300.1|6290.1|6299.1|6288.1|1
1635771900000|2021-11-01 13:05:00|6298.1|6289.1|6301.1|6287.1|6301.1|6289.1|6297.1|6285.1|1
1635772200000|2021-11-01 13:10:00|6302.1|6288.1|6303.1|6288.1|6303.1|6291.1|6302.1|6288.1|0
1635772500000|2021-11-01 13:15:00|6304.1|6289.1|6304.1|6292.1|6304.1|6292.1|6304.1|6288.1|0
1635772800000|2021-11-01 13:20:00|6305.1|6293.1|6305.1|6294.1|6305.1|6298.1|6304.1|6290.1|4
1635773100000|2021-11-01 13:25:00|6307.1|6293.1|6311.1|6300.1|6311.1|6300.1|6307.1|6293.1|6
1635773400000|2021-11-01 13:30:00|6314.1|6302.1|6373.1|6356.1|6378.1|6370.1|6313.1|6302.1|132
1635773700000|2021-11-01 13:35:00|6370.1|6353.1|6395.1|6383.1|6402.1|6390.1|6353.1|6335.1|232
1635774000000|2021-11-01 13:40:00|6401.1|6384.1|6458.1|6440.1|6476.1|6451.1|6401.1|6384.1|373
1635774300000|2021-11-01 13:45:00|6461.1|6447.1|6460.1|6441.1|6482.1|6468.1|6444.1|6436.1|213
1635774600000|2021-11-01 13:50:00|6458.1|6442.1|6459.1|6444.1|6482.1|6472.1|6457.1|6442.1|107
1635774900000|2021-11-01 13:55:00|6450.1|6442.1|6436.1|6417.1|6459.1|6444.1|6426.1|6414.1|67
1635775200000|2021-11-01 14:00:00|6435.1|6418.1|6428.1|6412.1|6435.1|6423.1|6424.1|6410.1|26
1635775500000|2021-11-01 14:05:00|6430.1|6413.1|6457.1|6448.1|6458.1|6448.1|6430.1|6413.1|26
1635775800000|2021-11-01 14:10:00|6458.1|6449.1|6455.1|6441.1|6466.1|6454.1|6450.1|6440.1|57
1635776100000|2021-11-01 14:15:00|6456.1|6445.1|6461.1|6448.1|6467.1|6453.1|6455.1|6441.1|7
1635776400000|2021-11-01 14:20:00|6460.1|6449.1|6453.1|6440.1|6460.1|6449.1|6447.1|6438.1|27
1635776700000|2021-11-01 14:25:00|6454.1|6439.1|6453.1|6443.1|6454.1|6447.1|6450.1|6439.1|44
1635777000000|2021-11-01 14:30:00|6454.1|6444.1|6469.1|6457.1|6472.1|6462.1|6454.1|6440.1|51
1635777300000|2021-11-01 14:35:00|6472.1|6460.1|6459.1|6444.1|6478.1|6469.1|6454.1|6442.1|39
1635777600000|2021-11-01 14:40:00|6458.1|6443.1|6444.1|6434.1|6458.1|6443.1|6439.1|6429.1|54
1635777900000|2021-11-01 14:45:00|6452.1|6435.1|6461.1|6446.1|6462.1|6453.1|6447.1|6435.1|31
1635778200000|2021-11-01 14:50:00|6460.1|6445.1|6459.1|6442.1|6462.1|6454.1|6456.1|6441.1|3
1635778500000|2021-11-01 14:55:00|6458.1|6443.1|6462.1|6448.1|6462.1|6448.1|6449.1|6440.1|52
1635778800000|2021-11-01 15:00:00|6461.1|6449.1|6462.1|6449.1|6462.1|6453.1|6455.1|6448.1|42
1635779100000|2021-11-01 15:05:00|6463.1|6450.1|6460.1|6451.1|6463.1|6454.1|6459.1|6450.1|30
1635779400000|2021-11-01 15:10:00|6459.1|6452.1|6473.1|6458.1|6473.1|6459.1|6459.1|6451.1|16
1635779700000|2021-11-01 15:15:00|6476.1|6462.1|6476.1|6466.1|6477.1|6466.1|6471.1|6458.1|16
1635780000000|2021-11-01 15:20:00|6478.1|6465.1|6474.1|6466.1|6478.1|6469.1|6473.1|6464.1|30
1635780300000|2021-11-01 15:25:00|6476.1|6464.1|6470.1|6458.1|6476.1|6466.1|6467.1|6456.1|18
1635780600000|2021-11-01 15:30:00|6469.1|6457.1|6482.1|6474.1|6482.1|6474.1|6469.1|6457.1|20
1635780900000|2021-11-01 15:35:00|6481.1|6473.1|6479.1|6469.1|6482.1|6474.1|6476.1|6468.1|8
1635781200000|2021-11-01 15:40:00|6482.1|6473.1|6481.1|6467.1|6482.1|6473.1|6481.1|6467.1|7
1635781500000|2021-11-01 15:45:00|6478.1|6468.1|6478.1|6462.1|6478.1|6472.1|6476.1|6462.1|20
1635781800000|2021-11-01 15:50:00|6473.1|6464.1|6477.1|6467.1|6481.1|6468.1|6473.1|6464.1|4
1635782100000|2021-11-01 15:55:00|6479.1|6469.1|6481.1|6471.1|6482.1|6475.1|6476.1|6466.1|36
1635782400000|2021-11-01 16:00:00|6480.1|6470.1|6483.1|6473.1|6483.1|6475.1|6480.1|6469.1|7
1635782700000|2021-11-01 16:05:00|6482.1|6474.1|6485.1|6476.1|6485.1|6476.1|6482.1|6473.1|6
1635783000000|2021-11-01 16:10:00|6487.1|6478.1|6485.1|6473.1|6487.1|6479.1|6481.1|6473.1|14
1635783300000|2021-11-01 16:15:00|6484.1|6472.1|6483.1|6472.1|6485.1|6473.1|6480.1|6472.1|5
1635783600000|2021-11-01 16:20:00|6482.1|6470.1|6479.1|6469.1|6483.1|6471.1|6476.1|6468.1|26
1635783900000|2021-11-01 16:25:00|6477.1|6468.1|6477.1|6468.1|6478.1|6469.1|6473.1|6465.1|20
1635784200000|2021-11-01 16:30:00|6476.1|6467.1|6479.1|6470.1|6484.1|6473.1|6476.1|6467.1|8
1635784500000|2021-11-01 16:35:00|6480.1|6467.1|6484.1|6473.1|6484.1|6473.1|6475.1|6467.1|12
1635784800000|2021-11-01 16:40:00|6487.1|6472.1|6487.1|6478.1|6487.1|6478.1|6486.1|6472.1|5
1635785100000|2021-11-01 16:45:00|6489.1|6477.1|6487.1|6472.1|6489.1|6478.1|6483.1|6472.1|7
1635785400000|2021-11-01 16:50:00|6488.1|6480.1|6497.1|6486.1|6497.1|6486.1|6487.1|6478.1|13
1635785700000|2021-11-01 16:55:00|6498.1|6491.1|6500.1|6490.1|6503.1|6493.1|6496.1|6486.1|20
1635786000000|2021-11-01 17:00:00|6502.1|6488.1|6503.1|6490.1|6504.1|6492.1|6499.1|6488.1|7
1635786300000|2021-11-01 17:05:00|6501.1|6493.1|6496.1|6488.1|6504.1|6493.1|6496.1|6488.1|10
1635786600000|2021-11-01 17:10:00|6500.1|6487.1|6503.1|6492.1|6503.1|6493.1|6498.1|6487.1|4
1635786900000|2021-11-01 17:15:00|6504.1|6493.1|6503.1|6491.1|6504.1|6497.1|6500.1|6491.1|8
1635787200000|2021-11-01 17:20:00|6502.1|6489.1|6498.1|6487.1|6502.1|6491.1|6495.1|6486.1|3
1635787500000|2021-11-01 17:25:00|6499.1|6486.1|6497.1|6485.1|6500.1|6491.1|6494.1|6483.1|5
1635787800000|2021-11-01 17:30:00|6496.1|6482.1|6493.1|6480.1|6496.1|6486.1|6489.1|6480.1|4
1635788100000|2021-11-01 17:35:00|6496.1|6486.1|6501.1|6484.1|6501.1|6486.1|6493.1|6480.1|6
1635788400000|2021-11-01 17:40:00|6499.1|6483.1|6489.1|6477.1|6499.1|6483.1|6489.1|6475.1|3
1635788700000|2021-11-01 17:45:00|6492.1|6478.1|6489.1|6472.1|6495.1|6483.1|6487.1|6472.1|6
1635789000000|2021-11-01 17:50:00|6482.1|6477.1|6494.1|6478.1|6495.1|6478.1|6482.1|6475.1|14
1635789300000|2021-11-01 17:55:00|6483.1|6472.1|6497.1|6483.1|6497.1|6488.1|6483.1|6472.1|10
1635789600000|2021-11-01 18:00:00|6494.1|6487.1|6498.1|6483.1|6498.1|6487.1|6494.1|6479.1|2
1635789900000|2021-11-01 18:05:00|6497.1|6488.1|6497.1|6486.1|6498.1|6488.1|6495.1|6483.1|3
1635790200000|2021-11-01 18:10:00|6498.1|6488.1|6501.1|6483.1|6503.1|6494.1|6497.1|6483.1|5
1635790500000|2021-11-01 18:15:00|6502.1|6484.1|6495.1|6483.1|6502.1|6484.1|6495.1|6483.1|2
1635790800000|2021-11-01 18:20:00|6497.1|6484.1|6492.1|6477.1|6500.1|6488.1|6492.1|6477.1|6
1635791100000|2021-11-01 18:25:00||6476.1||6476.1||6481.1||6476.1|2
1635791400000|2021-11-01 18:30:00|6494.1|6477.1|6496.1|6480.1|6496.1|6486.1|6494.1|6477.1|8
1635791700000|2021-11-01 18:35:00|6497.1|6485.1|6497.1|6481.1|6497.1|6485.1|6497.1|6480.1|2
1635792000000|2021-11-01 18:40:00|6493.1|6480.1|6493.1|6482.1|6497.1|6486.1|6491.1|6480.1|9
1635792300000|2021-11-01 18:45:00|6492.1|6486.1|6484.1|6477.1|6493.1|6486.1|6484.1|6476.1|49
1635792600000|2021-11-01 18:50:00|6483.1|6474.1|6478.1|6470.1|6492.1|6475.1|6478.1|6470.1|47
1635792900000|2021-11-01 18:55:00|6480.1|6468.1|6481.6|6461.6|6481.6|6470.1|6474.1|6461.6|33
1635819300000|2021-11-02 02:15:00|6470.7|6466.7|6470.7|6466.7|6480.7|6476.7|6466.7|6462.7|206
1635819600000|2021-11-02 02:20:00|6471.2|6467.2|6476.2|6472.2|6477.2|6473.2|6463.7|6459.7|95
1635819900000|2021-11-02 02:25:00|6476.7|6472.7|6475.2|6471.2|6481.7|6477.7|6472.2|6468.2|91
1635820200000|2021-11-02 02:30:00|6474.7|6470.7|6443.7|6439.7|6474.7|6470.7|6441.2|6437.2|169
1635820500000|2021-11-02 02:35:00|6442.2|6438.2|6455.7|6451.7|6458.7|6454.7|6436.2|6432.2|145
1635820800000|2021-11-02 02:40:00|6455.2|6451.2|6442.2|6438.2|6461.2|6457.2|6441.7|6437.7|100
1635821100000|2021-11-02 02:45:00|6441.7|6437.7|6449.7|6445.7|6452.2|6448.2|6440.2|6436.2|119
1635821400000|2021-11-02 02:50:00|6449.2|6445.2|6433.2|6429.2|6451.7|6447.7|6432.2|6428.2|122
1635821700000|2021-11-02 02:55:00|6432.7|6428.7|6434.7|6430.7|6440.2|6436.2|6426.7|6422.7|122
1635822000000|2021-11-02 03:00:00|6435.2|6431.2|6442.7|6438.7|6444.2|6440.2|6428.7|6424.7|84
1635822300000|2021-11-02 03:05:00|6443.2|6439.2|6455.2|6451.2|6457.2|6453.2|6443.2|6439.2|110
1635822600000|2021-11-02 03:10:00|6454.7|6450.7|6436.2|6432.2|6455.2|6451.2|6436.2|6432.2|103
1635822900000|2021-11-02 03:15:00|6436.7|6432.7|6423.2|6419.2|6441.2|6437.2|6422.2|6418.2|196
1635823200000|2021-11-02 03:20:00|6423.7|6419.7|6431.7|6427.7|6432.2|6428.2|6407.2|6403.2|320
1635823500000|2021-11-02 03:25:00|6430.7|6426.7|6429.2|6425.2|6439.7|6435.7|6426.7|6422.7|140
1635823800000|2021-11-02 03:30:00|6429.7|6425.7|6431.2|6427.2|6438.7|6434.7|6426.2|6422.2|71
1635824100000|2021-11-02 03:35:00|6430.7|6426.7|6434.2|6430.2|6434.7|6430.7|6426.7|6422.7|45
1635824400000|2021-11-02 03:40:00|6433.7|6429.7|6433.2|6429.2|6435.2|6431.2|6427.2|6423.2|43
1635824700000|2021-11-02 03:45:00|6433.7|6429.7|6436.2|6432.2|6436.2|6432.2|6429.7|6425.7|44
1635825000000|2021-11-02 03:50:00|6435.7|6431.7|6433.2|6429.2|6436.7|6432.7|6432.2|6428.2|69
1635825300000|2021-11-02 03:55:00|6432.7|6428.7|6432.7|6428.7|6433.2|6429.2|6427.7|6423.7|43
1635825600000|2021-11-02 04:00:00|6440.7|6420.7|6440.7|6420.7|6440.7|6420.7|6440.7|6420.7|0
1635829200000|2021-11-02 05:00:00|6434.2|6430.2|6418.2|6414.2|6434.2|6430.2|6416.2|6412.2|128
1635829500000|2021-11-02 05:05:00|6418.7|6414.7|6411.7|6407.7|6420.7|6416.7|6407.2|6403.2|68
1635829800000|2021-11-02 05:10:00|6412.2|6408.2|6402.2|6398.2|6412.2|6408.2|6397.7|6393.7|151
1635830100000|2021-11-02 05:15:00|6401.7|6397.7|6390.2|6386.2|6402.2|6398.2|6389.2|6385.2|119
1635830400000|2021-11-02 05:20:00|6389.7|6385.7|6389.2|6385.2|6394.2|6390.2|6385.7|6381.7|116
1635830700000|2021-11-02 05:25:00|6388.7|6384.7|6366.7|6362.7|6388.7|6384.7|6365.7|6361.7|101
1635831000000|2021-11-02 05:30:00|6366.2|6362.2|6375.2|6371.2|6377.7|6373.7|6365.7|6361.7|122
1635831300000|2021-11-02 05:35:00|6374.2|6370.2|6400.2|6396.2|6401.2|6397.2|6367.7|6363.7|245
1635831600000|2021-11-02 05:40:00|6400.7|6396.7|6386.2|6382.2|6403.7|6399.7|6382.7|6378.7|103
1635831900000|2021-11-02 05:45:00|6385.7|6381.7|6377.7|6373.7|6386.7|6382.7|6372.7|6368.7|163
1635832200000|2021-11-02 05:50:00|6379.2|6375.2|6370.7|6366.7|6381.7|6377.7|6370.2|6366.2|75
1635832500000|2021-11-02 05:55:00|6371.2|6367.2|6371.2|6367.2|6371.2|6367.2|6363.7|6359.7|90
1635832800000|2021-11-02 06:00:00|6371.7|6367.7|6351.2|6347.2|6371.7|6367.7|6350.7|6346.7|148
1635833100000|2021-11-02 06:05:00|6350.7|6346.7|6355.2|6351.2|6357.2|6353.2|6342.2|6338.2|232
1635833400000|2021-11-02 06:10:00|6355.7|6351.7|6337.7|6333.7|6357.2|6353.2|6337.7|6333.7|247
1635833700000|2021-11-02 06:15:00|6337.2|6333.2|6352.7|6348.7|6354.2|6350.2|6336.7|6332.7|110
1635834000000|2021-11-02 06:20:00|6352.2|6348.2|6356.2|6352.2|6360.7|6356.7|6351.2|6347.2|171
1635834300000|2021-11-02 06:25:00|6355.7|6351.7|6356.7|6352.7|6358.2|6354.2|6352.2|6348.2|71
1635834600000|2021-11-02 06:30:00|6357.7|6353.7|6354.7|6350.7|6363.2|6359.2|6354.7|6350.7|65
1635834900000|2021-11-02 06:35:00|6355.2|6351.2|6349.2|6345.2|6361.2|6357.2|6348.7|6344.7|139
1635835200000|2021-11-02 06:40:00|6348.7|6344.7|6348.2|6344.2|6361.7|6357.7|6346.7|6342.7|214
1635835500000|2021-11-02 06:45:00|6348.7|6344.7|6343.2|6339.2|6353.2|6349.2|6341.7|6337.7|142
1635835800000|2021-11-02 06:50:00|6342.7|6338.7|6346.2|6342.2|6351.7|6347.7|6341.7|6337.7|216
1635836100000|2021-11-02 06:55:00|6345.7|6341.7|6330.7|6326.7|6348.7|6344.7|6327.7|6323.7|205
1635836400000|2021-11-02 07:00:00|6330.2|6326.2|6341.2|6337.2|6347.7|6343.7|6329.7|6325.7|154
1635836700000|2021-11-02 07:05:00|6342.2|6338.2|6333.7|6329.7|6345.7|6341.7|6329.7|6325.7|77
1635837000000|2021-11-02 07:10:00|6333.2|6329.2|6331.7|6327.7|6335.7|6331.7|6327.7|6323.7|14
1635837300000|2021-11-02 07:15:00|6331.2|6327.2|6321.2|6317.2|6331.2|6327.2|6320.2|6316.2|64
1635837600000|2021-11-02 07:20:00|6321.7|6317.7|6310.2|6306.2|6323.2|6319.2|6310.2|6306.2|68
1635837900000|2021-11-02 07:25:00|6310.7|6306.7|6299.2|6295.2|6311.7|6307.7|6295.7|6291.7|76
1635838200000|2021-11-02 07:30:00|6298.7|6294.7|6304.7|6300.7|6306.2|6302.2|6298.7|6294.7|85
1635838500000|2021-11-02 07:35:00|6305.2|6301.2|6315.7|6311.7|6316.2|6312.2|6305.2|6301.2|76
1635838800000|2021-11-02 07:40:00|6316.2|6312.2|6304.2|6300.2|6316.2|6312.2|6304.2|6300.2|109
1635839100000|2021-11-02 07:45:00|6304.7|6300.7|6309.7|6305.7|6310.7|6306.7|6301.2|6297.2|64
1635839400000|2021-11-02 07:50:00|6310.2|6306.2|6319.2|6315.2|6319.7|6315.7|6309.7|6305.7|120
1635839700000|2021-11-02 07:55:00|6318.7|6314.7|6309.2|6305.2|6321.2|6317.2|6308.2|6304.2|183
1635840000000|2021-11-02 08:00:00|6308.2|6304.2|6321.2|6317.2|6324.7|6320.7|6308.2|6304.2|380
1635840300000|2021-11-02 08:05:00|6321.7|6317.7|6321.2|6317.2|6327.7|6323.7|6317.2|6313.2|279
1635840600000|2021-11-02 08:10:00|6319.2|6315.2|6318.2|6314.2|6322.7|6318.7|6317.2|6313.2|137
1635840900000|2021-11-02 08:15:00|6317.7|6313.7|6314.7|6310.7|6318.2|6314.2|6314.7|6310.7|212
1635841200000|2021-11-02 08:20:00|6314.2|6310.2|6313.7|6309.7|6315.7|6311.7|6313.7|6309.7|95
1635841500000|2021-11-02 08:25:00|6314.2|6310.2|6313.2|6309.2|6317.7|6313.7|6311.7|6307.7|76
1635841800000|2021-11-02 08:30:00|6321.2|6301.2|6321.2|6301.2|6321.2|6301.2|6321.2|6301.2|0
1635844800000|2021-11-02 09:20:00|6322.2|6316.2|6323.2|6317.2|6323.2|6317.2|6322.2|6316.2|0
1635845100000|2021-11-02 09:25:00|6321.2|6315.2|6321.7|6315.7|6321.7|6315.7|6317.2|6311.2|0
1635845400000|2021-11-02 09:30:00|6319.2|6313.2|6324.2|6318.2|6324.7|6318.7|6319.2|6313.2|1
1635845700000|2021-11-02 09:35:00|6324.7|6318.7|6325.7|6319.7|6326.2|6320.2|6324.2|6318.2|0
1635846000000|2021-11-02 09:40:00|6326.2|6320.2|6326.2|6320.2|6326.7|6320.7|6324.2|6318.2|1
1635846300000|2021-11-02 09:45:00|6325.7|6319.7|6331.2|6325.2|6331.2|6325.2|6325.7|6319.7|9
1635846600000|2021-11-02 09:50:00|6331.7|6325.7|6334.7|6328.7|6335.2|6329.2|6331.2|6325.2|10
1635846900000|2021-11-02 09:55:00|6335.2|6329.2|6338.2|6332.2|6339.2|6333.2|6334.7|6328.7|25
1635847200000|2021-11-02 10:00:00|6338.7|6332.7|6329.7|6323.7|6338.7|6332.7|6327.7|6321.7|49
1635847500000|2021-11-02 10:05:00|6325.7|6319.7|6326.2|6320.2|6326.2|6320.2|6325.2|6319.2|9
1635847800000|2021-11-02 10:10:00|6326.7|6320.7|6330.2|6324.2|6330.2|6324.2|6326.7|6320.7|17
1635848100000|2021-11-02 10:15:00|6332.2|6322.2|6332.2|6324.2|6332.2|6324.2|6332.2|6322.2|2
1635848400000|2021-11-02 10:20:00|6329.2|6322.2|6328.2|6320.2|6329.2|6324.2|6328.2|6320.2|10
1635848700000|2021-11-02 10:25:00|6329.2|6319.2|6326.2|6317.2|6329.2|6319.2|6325.2|6317.2|10
1635849000000|2021-11-02 10:30:00|6325.2|6318.2|6326.2|6319.2|6326.2|6319.2|6325.2|6317.2|1
1635849300000|2021-11-02 10:35:00|6325.2|6317.2|6325.2|6316.2|6325.2|6317.2|6323.2|6312.2|6
1635849600000|2021-11-02 10:40:00|6324.2|6317.2|6326.2|6317.2|6326.2|6318.2|6324.2|6315.2|2
1635849900000|2021-11-02 10:45:00|6325.2|6318.2|6325.2|6316.2|6326.2|6318.2|6325.2|6315.2|10
1635850200000|2021-11-02 10:50:00|6326.2|6317.2|6329.2|6321.2|6329.2|6321.2|6325.2|6316.2|4
1635850500000|2021-11-02 10:55:00|6330.2|6322.2|6332.2|6322.2|6332.2|6322.2|6330.2|6321.2|8
1635850800000|2021-11-02 11:00:00||6321.2||6322.2||6322.2||6321.2|0
1635851100000|2021-11-02 11:05:00||6321.2||6321.2||6322.2||6321.2|0
1635851400000|2021-11-02 11:10:00||6322.2||6322.2||6322.2||6321.2|0
1635851700000|2021-11-02 11:15:00|6334.2|6323.2|6334.2|6323.2|6335.2|6323.2|6333.2|6322.2|2
1635852000000|2021-11-02 11:20:00|6333.2|6322.2|6333.2|6322.2|6334.2|6326.2|6333.2|6322.2|3
1635852300000|2021-11-02 11:25:00|6332.2|6321.2|6332.2|6319.2|6334.2|6321.2|6332.2|6319.2|0
1635852600000|2021-11-02 11:30:00|6331.2|6320.2|6334.2|6322.2|6334.2|6322.2|6331.2|6319.2|3
1635852900000|2021-11-02 11:35:00|6333.2||6335.2||6335.2||6333.2||0
1635853200000|2021-11-02 11:40:00|6336.2|6323.2|6336.2|6325.2|6336.2|6325.2|6335.2|6322.2|0
1635853500000|2021-11-02 11:45:00|6335.2||6336.2||6336.2||6335.2||0
1635853800000|2021-11-02 11:50:00|6335.2|6326.2|6336.2|6325.2|6336.2|6326.2|6335.2|6325.2|0
1635854100000|2021-11-02 11:55:00|6335.2|6326.2|6336.2|6326.2|6336.2|6327.2|6334.2|6325.2|1
1635854400000|2021-11-02 12:00:00|6338.2|6327.2|6341.2|6330.2|6341.2|6332.2|6338.2|6326.2|20
1635854700000|2021-11-02 12:05:00|6342.2|6329.2|6340.2|6330.2|6342.2|6330.2|6340.2|6328.2|0
1635855000000|2021-11-02 12:10:00|6341.2|6331.2|6340.2|6328.2|6341.2|6331.2|6340.2|6327.2|2
1635855300000|2021-11-02 12:15:00|6341.2|6329.2|6340.2|6329.2|6341.2|6329.2|6340.2|6328.2|0
1635855600000|2021-11-02 12:20:00|6341.2|6330.2|6341.2|6330.2|6341.2|6330.2|6340.2|6330.2|0
1635855900000|2021-11-02 12:25:00|6340.2|6331.2|6340.2|6331.2|6340.2|6331.2|6340.2|6330.2|0
1635856200000|2021-11-02 12:30:00|6341.2|6332.2|6343.2|6333.2|6343.2|6333.2|6341.2|6331.2|3
1635856500000|2021-11-02 12:35:00|6344.2|6338.2|6351.2|6340.2|6352.2|6340.2|6344.2|6338.2|23
1635856800000|2021-11-02 12:40:00|6354.2|6341.2|6353.2|6340.2|6357.2|6344.2|6352.2|6339.2|0
1635857100000|2021-11-02 12:45:00|6348.2|6339.2|6353.2|6339.2|6353.2|6341.2|6348.2|6339.2|3
1635857400000|2021-11-02 12:50:00|6352.2|6340.2|6351.2|6340.2|6352.2|6341.2|6350.2|6340.2|1
1635857700000|2021-11-02 12:55:00|6352.2||6349.2||6353.2||6349.2||0
1635858000000|2021-11-02 13:00:00|6351.2|6338.2|6351.2|6338.2|6351.2|6339.2|6349.2|6338.2|2
1635858300000|2021-11-02 13:05:00|6352.2|6339.2|6354.2|6340.2|6354.2|6341.2|6351.2|6338.2|0
1635858600000|2021-11-02 13:10:00|6353.2|6341.2|6352.2|6338.2|6353.2|6341.2|6351.2|6338.2|1
1635858900000|2021-11-02 13:15:00|6353.2|6333.2|6346.2|6333.2|6353.2|6334.2|6346.2|6331.2|1
1635859200000|2021-11-02 13:20:00|6345.2|6334.2|6343.2|6331.2|6345.2|6334.2|6343.2|6330.2|0
1635859500000|2021-11-02 13:25:00|6344.2|6330.2|6343.2|6330.2|6345.2|6331.2|6343.2|6330.2|0
1635859800000|2021-11-02 13:30:00|6341.2|6323.2|6316.2|6303.2|6341.2|6323.2|6303.2|6286.2|116
1635860100000|2021-11-02 13:35:00|6315.2|6297.2|6323.2|6308.2|6325.2|6310.2|6308.2|6287.2|18
1635860400000|2021-11-02 13:40:00|6319.2|6309.2|6321.2|6306.2|6328.2|6315.2|6318.2|6305.2|17
1635860700000|2021-11-02 13:45:00|6320.2|6305.2|6307.2|6295.2|6321.2|6305.2|6302.2|6293.2|53
1635861000000|2021-11-02 13:50:00|6309.2|6293.2|6314.2|6299.2|6316.2|6299.2|6299.2|6286.2|30
1635861300000|2021-11-02 13:55:00|6316.2|6300.2|6316.2|6297.2|6321.2|6301.2|6310.2|6295.2|5
1635861600000|2021-11-02 14:00:00|6315.2|6298.2|6320.2|6305.2|6321.2|6308.2|6313.2|6298.2|1
1635861900000|2021-11-02 14:05:00|6321.2|6306.2|6322.2|6304.2|6328.2|6318.2|6316.2|6304.2|14
1635862200000|2021-11-02 14:10:00|6319.2|6308.2|6302.2|6290.2|6319.2|6308.2|6301.2|6288.2|17
1635862500000|2021-11-02 14:15:00|6301.2|6288.2|6298.2|6289.2|6311.2|6296.2|6290.2|6278.2|60
1635862800000|2021-11-02 14:20:00|6300.2|6287.2|6300.2|6287.2|6309.2|6298.2|6298.2|6284.2|20
1635863100000|2021-11-02 14:25:00|6302.2|6288.2|6302.2|6289.2|6305.2|6289.2|6300.2|6287.2|4
1635863400000|2021-11-02 14:30:00|6301.2|6290.2|6298.2|6289.2|6303.2|6290.2|6298.2|6288.2|6
1635863700000|2021-11-02 14:35:00|6297.2|6288.2|6304.2|6290.2|6305.2|6290.2|6297.2|6288.2|4
1635864000000|2021-11-02 14:40:00|6303.2|6289.2|6293.2|6284.2|6304.2|6292.2|6293.2|6284.2|16
1635864300000|2021-11-02 14:45:00|6292.2|6283.2|6293.2|6279.2|6293.2|6283.2|6284.2|6273.2|11
1635864600000|2021-11-02 14:50:00|6290.2|6280.2|6293.2|6281.2|6293.2|6282.2|6290.2|6280.2|1
1635864900000|2021-11-02 14:55:00|6294.2|6282.2|6294.2|6277.2|6294.2|6286.2|6294.2|6277.2|6
1635865200000|2021-11-02 15:00:00|6298.2|6278.2|6309.2|6296.2|6309.2|6296.2|6297.2|6278.2|9
1635865500000|2021-11-02 15:05:00|6310.2|6295.2|6306.2|6295.2|6311.2|6302.2|6306.2|6295.2|2
1635865800000|2021-11-02 15:10:00|6305.2|6291.2|6311.2|6291.2|6311.2|6291.2|6303.2|6290.2|3
1635866100000|2021-11-02 15:15:00|6312.2|6292.2|6311.2|6294.2|6313.2|6294.2|6305.2|6281.2|14
1635866400000|2021-11-02 15:20:00|6312.2|6295.2|6314.2|6301.2|6318.2|6301.2|6312.2|6295.2|0
1635866700000|2021-11-02 15:25:00|6315.2||6313.2||6315.2||6310.2||2
1635867000000|2021-11-02 15:30:00|6315.2|6300.2|6306.2|6292.2|6315.2|6305.2|6306.2|6289.2|34
1635867600000|2021-11-02 15:40:00|6307.2|6293.2|6313.2|6296.2|6315.2|6296.2|6307.2|6292.2|2
1635867900000|2021-11-02 15:45:00|6315.2|6297.2|6315.2|6298.2|6319.2|6301.2|6312.2|6297.2|0
1635868200000|2021-11-02 15:50:00|6317.2|6297.2|6311.2|6297.2|6317.2|6299.2|6311.2|6297.2|0
1635868500000|2021-11-02 15:55:00|6312.2|6292.2|6309.2|6290.2|6313.2|6293.2|6306.2|6289.2|3
1635868800000|2021-11-02 16:00:00|6308.2|6289.2|6298.2|6280.2|6309.2|6290.2|6298.2|6280.2|3
1635869100000|2021-11-02 16:05:00|6297.2|6281.2|6285.2|6270.2|6297.2|6281.2|6285.2|6269.2|25
1635869400000|2021-11-02 16:10:00|6290.2|6269.2|6288.2|6273.2|6290.2|6276.2|6288.2|6269.2|4
1635869700000|2021-11-02 16:15:00|6287.2|6272.2|6292.2|6275.2|6292.2|6279.2|6285.2|6270.2|6
1635870000000|2021-11-02 16:20:00|6291.2|6276.2|6290.2|6273.2|6291.2|6276.2|6288.2|6273.2|0
1635870300000|2021-11-02 16:25:00|6289.2|6274.2|6283.2|6270.2|6289.2|6274.2|6283.2|6269.2|0
1635870600000|2021-11-02 16:30:00|6284.2|6269.2|6283.2|6269.2|6284.2|6277.2|6280.2|6269.2|32
1635870900000|2021-11-02 16:35:00||6270.2||6269.2||6270.2||6269.2|0
1635871200000|2021-11-02 16:40:00|6284.2|6270.2|6283.2|6270.2|6284.2|6271.2|6281.2|6269.2|3
1635871500000|2021-11-02 16:45:00|6286.2|6272.2|6292.2|6274.2|6292.2|6277.2|6286.2|6270.2|8
1635871800000|2021-11-02 16:50:00|6294.2|6286.2|6293.2|6278.2|6295.2|6288.2|6292.2|6274.2|18
1635872100000|2021-11-02 16:55:00|6296.2|6283.2|6297.2|6283.2|6297.2|6287.2|6292.2|6283.2|3
1635872400000|2021-11-02 17:00:00||6280.2||6278.2||6282.2||6278.2|0
1635872700000|2021-11-02 17:05:00|6296.2|6276.2|6297.2|6275.2|6297.2|6276.2|6290.2|6274.2|1
1635873000000|2021-11-02 17:10:00|6292.2|6274.2|6303.2|6283.2|6304.2|6289.2|6291.2|6274.2|9
1635873300000|2021-11-02 17:15:00|6302.2|6282.2|6298.2|6284.2|6302.2|6284.2|6298.2|6280.2|0
1635873600000|2021-11-02 17:20:00|6299.2||6298.2||6299.2||6298.2||0
1635873900000|2021-11-02 17:25:00|6297.2|6283.2|6296.2|6278.2|6297.2|6283.2|6296.2|6277.2|2
1635874200000|2021-11-02 17:30:00|6295.2|6277.2|6289.2|6275.2|6295.2|6277.2|6289.2|6274.2|0
1635874500000|2021-11-02 17:35:00|6290.2|6270.2|6290.2|6271.2|6293.2|6271.2|6287.2|6270.2|3
1635874800000|2021-11-02 17:40:00|6289.2|6270.2|6289.2|6272.2|6292.2|6273.2|6289.2|6270.2|0
1635875100000|2021-11-02 17:45:00|6288.2|6271.2|6289.2|6272.2|6289.2|6275.2|6288.2|6270.2|0
1635875400000|2021-11-02 17:50:00|6288.2|6273.2|6288.2|6272.2|6288.2|6281.2|6288.2|6272.2|2
1635875700000|2021-11-02 17:55:00|6289.2|6273.2|6289.2|6274.2|6289.2|6275.2|6289.2|6272.2|1
1635876000000|2021-11-02 18:00:00|6292.2|6275.2|6288.2|6276.2|6292.2|6277.2|6288.2|6275.2|2
1635876300000|2021-11-02 18:05:00|6287.2|6275.2|6286.2|6270.2|6287.2|6276.2|6285.2|6270.2|3
1635876600000|2021-11-02 18:10:00|6285.2|6276.2|6285.2|6272.2|6286.2|6276.2|6285.2|6270.2|1
1635876900000|2021-11-02 18:15:00|6288.2|6271.2|6290.2|6274.2|6291.2|6275.2|6287.2|6271.2|3
1635877200000|2021-11-02 18:20:00|6289.2|6272.2|6288.2|6272.2|6291.2|6272.2|6287.2|6272.2|0
1635877500000|2021-11-02 18:25:00|6287.2|6273.2|6287.2|6270.2|6289.2|6274.2|6287.2|6270.2|0
1635877800000|2021-11-02 18:30:00|6286.2||6287.2||6289.2||6286.2||0
1635878100000|2021-11-02 18:35:00|6288.2|6279.2|6294.2|6279.2|6295.2|6279.2|6288.2|6275.2|8
1635878400000|2021-11-02 18:40:00|6297.2|6276.2|6292.2|6278.2|6297.2|6279.2|6291.2|6276.2|2
1635878700000|2021-11-02 18:45:00|6294.2|6277.2|6297.2|6280.2|6297.2|6285.2|6292.2|6277.2|4
1635879000000|2021-11-02 18:50:00|6299.2|6277.2|6297.2|6281.2|6299.2|6281.2|6297.2|6276.2|0
1635879300000|2021-11-02 18:55:00|6296.2|6283.2|6297.7|6277.7|6317.7|6287.7|6295.2|6273.2|6
1635905700000|2021-11-03 02:15:00|6257.3|6253.3|6224.8|6220.8|6257.3|6253.3|6223.8|6219.8|194
1635906000000|2021-11-03 02:20:00|6225.3|6221.3|6247.3|6243.3|6247.8|6243.8|6224.8|6220.8|283
1635906300000|2021-11-03 02:25:00|6246.8|6242.8|6237.3|6233.3|6258.3|6254.3|6237.3|6233.3|169
1635906600000|2021-11-03 02:30:00|6236.8|6232.8|6218.3|6214.3|6244.3|6240.3|6216.8|6212.8|242
1635906900000|2021-11-03 02:35:00|6217.8|6213.8|6235.3|6231.3|6235.8|6231.8|6215.3|6211.3|217
1635907200000|2021-11-03 02:40:00|6235.8|6231.8|6231.3|6227.3|6240.8|6236.8|6224.8|6220.8|99
1635907500000|2021-11-03 02:45:00|6231.8|6227.8|6249.8|6245.8|6250.3|6246.3|6230.8|6226.8|91
1635907800000|2021-11-03 02:50:00|6249.3|6245.3|6239.8|6235.8|6249.3|6245.3|6231.8|6227.8|67
1635908100000|2021-11-03 02:55:00|6239.3|6235.3|6252.8|6248.8|6252.8|6248.8|6239.3|6235.3|74
1635908400000|2021-11-03 03:00:00|6252.3|6248.3|6244.3|6240.3|6252.8|6248.8|6243.3|6239.3|80
1635908700000|2021-11-03 03:05:00|6243.8|6239.8|6240.8|6236.8|6254.8|6250.8|6240.3|6236.3|79
1635909000000|2021-11-03 03:10:00|6241.3|6237.3|6231.3|6227.3|6242.3|6238.3|6230.8|6226.8|76
1635909300000|2021-11-03 03:15:00|6230.8|6226.8|6232.3|6228.3|6242.8|6238.8|6229.3|6225.3|78
1635909600000|2021-11-03 03:20:00|6231.8|6227.8|6248.8|6244.8|6253.8|6249.8|6231.8|6227.8|69
1635909900000|2021-11-03 03:25:00|6247.3|6243.3|6259.8|6255.8|6261.3|6257.3|6247.3|6243.3|64
1635910200000|2021-11-03 03:30:00|6260.3|6256.3|6254.3|6250.3|6264.3|6260.3|6253.8|6249.8|72
1635910500000|2021-11-03 03:35:00|6254.8|6250.8|6252.3|6248.3|6257.8|6253.8|6249.8|6245.8|30
1635910800000|2021-11-03 03:40:00|6252.8|6248.8|6254.3|6250.3|6254.8|6250.8|6250.3|6246.3|11
1635911100000|2021-11-03 03:45:00|6254.8|6250.8|6249.8|6245.8|6254.8|6250.8|6245.3|6241.3|17
1635911400000|2021-11-03 03:50:00|6249.3|6245.3|6241.3|6237.3|6250.8|6246.8|6240.8|6236.8|18
1635911700000|2021-11-03 03:55:00|6241.8|6237.8|6244.3|6240.3|6244.3|6240.3|6237.8|6233.8|33
1635912000000|2021-11-03 04:00:00|6252.3|6232.3|6252.3|6232.3|6252.3|6232.3|6252.3|6232.3|0
1635915600000|2021-11-03 05:00:00|6245.3|6241.3|6240.3|6236.3|6246.3|6242.3|6232.3|6228.3|91
1635915900000|2021-11-03 05:05:00|6239.8|6235.8|6238.8|6234.8|6246.8|6242.8|6238.3|6234.3|54
1635916200000|2021-11-03 05:10:00|6239.8|6235.8|6226.3|6222.3|6241.3|6237.3|6226.3|6222.3|85
1635916500000|2021-11-03 05:15:00|6225.8|6221.8|6215.8|6211.8|6229.8|6225.8|6214.3|6210.3|141
1635916800000|2021-11-03 05:20:00|6216.3|6212.3|6210.3|6206.3|6221.3|6217.3|6208.8|6204.8|190
1635917100000|2021-11-03 05:25:00|6209.8|6205.8|6206.3|6202.3|6217.3|6213.3|6203.8|6199.8|153
1635917400000|2021-11-03 05:30:00|6205.3|6201.3|6209.8|6205.8|6217.8|6213.8|6204.3|6200.3|127
1635917700000|2021-11-03 05:35:00|6209.3|6205.3|6222.3|6218.3|6228.8|6224.8|6208.3|6204.3|77
1635918000000|2021-11-03 05:40:00|6222.8|6218.8|6228.8|6224.8|6230.8|6226.8|6222.8|6218.8|63
1635918300000|2021-11-03 05:45:00|6228.3|6224.3|6221.8|6217.8|6228.8|6224.8|6214.8|6210.8|49
1635918600000|2021-11-03 05:50:00|6221.3|6217.3|6219.8|6215.8|6226.8|6222.8|6217.3|6213.3|61
1635918900000|2021-11-03 05:55:00|6219.3|6215.3|6217.3|6213.3|6222.3|6218.3|6214.3|6210.3|78
1635919200000|2021-11-03 06:00:00|6216.8|6212.8|6220.3|6216.3|6222.8|6218.8|6216.3|6212.3|61
1635919500000|2021-11-03 06:05:00|6219.8|6215.8|6220.8|6216.8|6221.8|6217.8|6212.8|6208.8|73
1635919800000|2021-11-03 06:10:00|6220.3|6216.3|6234.8|6230.8|6235.8|6231.8|6218.8|6214.8|93
1635920100000|2021-11-03 06:15:00|6234.3|6230.3|6257.3|6253.3|6259.3|6255.3|6233.8|6229.8|236
1635920400000|2021-11-03 06:20:00|6256.3|6252.3|6271.8|6267.8|6273.8|6269.8|6254.8|6250.8|250
1635920700000|2021-11-03 06:25:00|6272.3|6268.3|6285.8|6281.8|6287.8|6283.8|6272.3|6268.3|174
1635921000000|2021-11-03 06:30:00|6286.3|6282.3|6265.3|6261.3|6287.3|6283.3|6264.8|6260.8|233
1635921300000|2021-11-03 06:35:00|6265.8|6261.8|6268.3|6264.3|6271.8|6267.8|6264.8|6260.8|51
1635921600000|2021-11-03 06:40:00|6267.8|6263.8|6259.3|6255.3|6268.3|6264.3|6259.3|6255.3|43
1635921900000|2021-11-03 06:45:00|6258.8|6254.8|6265.8|6261.8|6267.3|6263.3|6254.8|6250.8|59
1635922200000|2021-11-03 06:50:00|6266.3|6262.3|6270.3|6266.3|6272.3|6268.3|6260.8|6256.8|30
1635922500000|2021-11-03 06:55:00|6270.8|6266.8|6269.3|6265.3|6276.3|6272.3|6265.8|6261.8|63
1635922800000|2021-11-03 07:00:00|6269.8|6265.8|6271.3|6267.3|6274.8|6270.8|6266.3|6262.3|59
1635923100000|2021-11-03 07:05:00|6271.8|6267.8|6265.8|6261.8|6272.3|6268.3|6261.3|6257.3|31
1635923400000|2021-11-03 07:10:00|6265.3|6261.3|6268.8|6264.8|6269.8|6265.8|6262.8|6258.8|14
1635923700000|2021-11-03 07:15:00|6269.3|6265.3|6270.3|6266.3|6271.3|6267.3|6264.3|6260.3|18
1635924000000|2021-11-03 07:20:00|6271.3|6267.3|6277.3|6273.3|6284.8|6280.8|6271.3|6267.3|58
1635924300000|2021-11-03 07:25:00|6277.8|6273.8|6272.3|6268.3|6281.3|6277.3|6271.3|6267.3|38
1635924600000|2021-11-03 07:30:00|6272.8|6268.8|6275.3|6271.3|6276.3|6272.3|6272.8|6268.8|13
1635924900000|2021-11-03 07:35:00|6273.3|6269.3|6273.3|6269.3|6275.3|6271.3|6270.3|6266.3|24
1635925200000|2021-11-03 07:40:00|6273.8|6269.8|6270.3|6266.3|6274.3|6270.3|6265.3|6261.3|22
1635925500000|2021-11-03 07:45:00|6270.8|6266.8|6275.3|6271.3|6276.3|6272.3|6269.3|6265.3|26
1635925800000|2021-11-03 07:50:00|6275.8|6271.8|6271.3|6267.3|6278.8|6274.8|6270.8|6266.8|107
1635926100000|2021-11-03 07:55:00|6270.8|6266.8|6272.3|6268.3|6272.8|6268.8|6267.3|6263.3|126
1635926400000|2021-11-03 08:00:00|6271.3|6267.3|6277.3|6273.3|6282.8|6278.8|6269.8|6265.8|153
1635926700000|2021-11-03 08:05:00|6276.8|6272.8|6283.3|6279.3|6291.3|6287.3|6272.3|6268.3|306
1635927000000|2021-11-03 08:10:00|6283.8|6279.8|6292.3|6288.3|6294.3|6290.3|6281.8|6277.8|601
1635927300000|2021-11-03 08:15:00|6292.8|6288.8|6282.3|6278.3|6294.3|6290.3|6281.8|6277.8|59
1635927600000|2021-11-03 08:20:00|6282.8|6278.8|6280.8|6276.8|6283.8|6279.8|6279.3|6275.3|21
1635927900000|2021-11-03 08:25:00|6281.3|6277.3|6288.3|6284.3|6289.8|6285.8|6280.8|6276.8|29
1635928200000|2021-11-03 08:30:00|6296.3|6276.3|6296.3|6276.3|6296.3|6276.3|6296.3|6276.3|0
1635930900000|2021-11-03 09:15:00|||||||||1
1635933000000|2021-11-03 09:50:00|6290.3|6284.3|6290.3|6284.3|6291.8|6285.8|6290.3|6284.3|1
1635933300000|2021-11-03 09:55:00|6291.8|6285.8|6291.8|6285.8|6293.3|6287.3|6291.3|6285.3|0
1635933600000|2021-11-03 10:00:00|6292.3|6286.3|6292.3|6286.3|6293.8|6287.8|6291.8|6285.8|0
1635933900000|2021-11-03 10:05:00|6292.8|6286.8|6292.8|6286.8|6292.8|6286.8|6292.3|6286.3|0
1635934200000|2021-11-03 10:10:00|6293.8|6287.8|6291.3|6285.3|6293.8|6287.8|6290.8|6284.8|0
1635934500000|2021-11-03 10:15:00|6297.3|6279.3|6296.3|6279.3|6297.3|6279.3|6296.3|6279.3|0
1635934800000|2021-11-03 10:20:00|6295.3||6295.3||6296.3||6295.3||0
1635935100000|2021-11-03 10:25:00|6296.3||6295.3||6296.3||6295.3||0
1635935400000|2021-11-03 10:30:00|6293.3|6280.3|6295.3|6286.3|6295.3|6286.3|6293.3|6280.3|2
1635935700000|2021-11-03 10:35:00|6294.3|6287.3|6303.3|6295.3|6303.3|6295.3|6294.3|6284.3|14
1635936000000|2021-11-03 10:40:00|6306.3|6296.3|6306.3|6285.3|6307.3|6297.3|6306.3|6285.3|5
1635936300000|2021-11-03 10:45:00|6302.3|6283.3|6301.3|6279.3|6302.3|6283.3|6301.3|6279.3|0
1635936600000|2021-11-03 10:50:00|6302.3|6280.3|6301.3|6292.3|6302.3|6293.3|6298.3|6280.3|2
1635936900000|2021-11-03 10:55:00|6302.3|6291.3|6300.3|6291.3|6302.3|6292.3|6299.3|6291.3|0
1635937200000|2021-11-03 11:00:00|6297.3|6290.3|6298.3|6288.3|6300.3|6291.3|6297.3|6288.3|2
1635937500000|2021-11-03 11:05:00|6297.3|6287.3|6297.3|6288.3|6298.3|6289.3|6295.3|6286.3|0
1635937800000|2021-11-03 11:10:00|6296.3|6287.3|6296.3|6287.3|6297.3|6288.3|6295.3|6287.3|0
1635938100000|2021-11-03 11:15:00|6295.3|6286.3|6296.3|6286.3|6296.3|6287.3|6294.3|6285.3|0
1635938400000|2021-11-03 11:20:00|6295.3|6287.3|6296.3|6286.3|6297.3|6288.3|6295.3|6286.3|0
1635938700000|2021-11-03 11:25:00|6295.3|6285.3|6292.3|6283.3|6296.3|6285.3|6292.3|6283.3|0
1635939000000|2021-11-03 11:30:00|6293.3|6282.3|6297.3|6287.3|6297.3|6288.3|6292.3|6282.3|2
1635939300000|2021-11-03 11:35:00|6296.3|6288.3|6297.3|6288.3|6297.3|6290.3|6295.3|6287.3|1
1635939600000|2021-11-03 11:40:00|6295.3|6289.3|6297.3|6287.3|6297.3|6290.3|6295.3|6286.3|2
1635939900000|2021-11-03 11:45:00|6296.3|6288.3|6294.3|6285.3|6296.3|6288.3|6293.3|6283.3|0
1635940200000|2021-11-03 11:50:00|6293.3|6284.3|6291.3|6282.3|6295.3|6285.3|6291.3|6281.3|1
1635940500000|2021-11-03 11:55:00|6292.3|6283.3|6289.3|6280.3|6292.3|6283.3|6288.3|6279.3|0
1635940800000|2021-11-03 12:00:00|6290.3|6281.3|6291.3|6280.3|6291.3|6282.3|6290.3|6280.3|1
1635941100000|2021-11-03 12:05:00||6279.3||6280.3||6280.3||6279.3|0
1635941400000|2021-11-03 12:10:00|6293.3|6279.3|6291.3|6280.3|6293.3|6281.3|6289.3|6279.3|1
1635941700000|2021-11-03 12:15:00|6292.3|6279.3|6292.3|6279.3|6292.3|6280.3|6292.3|6279.3|2
1635942000000|2021-11-03 12:20:00|6291.3|6278.3|6292.3|6278.3|6292.3|6278.3|6291.3|6278.3|1
1635942300000|2021-11-03 12:25:00|6293.3||6292.3||6293.3||6292.3||0
1635942600000|2021-11-03 12:30:00|6293.3|6280.3|6289.3|6280.3|6293.3|6282.3|6288.3|6279.3|0
1635942900000|2021-11-03 12:35:00|6290.3|6281.3|6291.3|6281.3|6291.3|6282.3|6288.3|6278.3|3
1635943200000|2021-11-03 12:40:00|6290.3|6280.3|6288.3|6278.3|6291.3|6281.3|6288.3|6278.3|1
1635943500000|2021-11-03 12:45:00|6287.3|6279.3|6288.3|6279.3|6288.3|6279.3|6286.3|6277.3|12
1635943800000|2021-11-03 12:50:00|6287.3|6278.3|6285.3|6275.3|6288.3|6279.3|6284.3|6275.3|1
1635944100000|2021-11-03 12:55:00|6284.3|6274.3|6284.3|6274.3|6285.3|6276.3|6282.3|6274.3|1
1635944400000|2021-11-03 13:00:00|6283.3|6273.3|6283.3|6275.3|6283.3|6275.3|6281.3|6271.3|1
1635944700000|2021-11-03 13:05:00|6282.3|6274.3|6280.3|6271.3|6283.3|6275.3|6278.3|6269.3|6
1635945000000|2021-11-03 13:10:00|6281.3|6272.3|6282.3|6272.3|6282.3|6274.3|6280.3|6270.3|1
1635945300000|2021-11-03 13:15:00|6281.3|6273.3|6280.3|6271.3|6282.3|6273.3|6279.3|6270.3|1
1635945600000|2021-11-03 13:20:00|6279.3|6270.3|6274.3|6265.3|6279.3|6271.3|6273.3|6265.3|1
1635945900000|2021-11-03 13:25:00|6275.3|6266.3|6282.3|6273.3|6282.3|6274.3|6275.3|6265.3|8
1635946200000|2021-11-03 13:30:00|6284.3|6274.3|6267.3|6259.3|6294.3|6284.3|6265.3|6258.3|54
1635946500000|2021-11-03 13:35:00|6268.3|6256.3|6241.3|6230.3|6269.3|6256.3|6241.3|6230.3|42
1635946800000|2021-11-03 13:40:00|6243.3|6231.3|6244.3|6234.3|6255.3|6244.3|6239.3|6230.3|27
1635947100000|2021-11-03 13:45:00|6243.3|6232.3|6251.3|6240.3|6252.3|6242.3|6243.3|6231.3|8
1635947400000|2021-11-03 13:50:00|6250.3|6241.3|6251.3|6240.3|6258.3|6244.3|6250.3|6237.3|5
1635947700000|2021-11-03 13:55:00|6252.3|6239.3|6268.3|6253.3|6268.3|6256.3|6248.3|6236.3|29
1635948000000|2021-11-03 14:00:00|6270.3|6251.3|6262.3|6254.3|6270.3|6255.3|6255.3|6240.3|13
1635948300000|2021-11-03 14:05:00|6274.3|6251.3|6247.3|6233.3|6274.3|6252.3|6246.3|6231.3|26
1635948600000|2021-11-03 14:10:00|6248.3|6238.3|6258.3|6239.3|6258.3|6239.3|6244.3|6231.3|3
1635948900000|2021-11-03 14:15:00|6259.3|6244.3|6263.3|6246.3|6264.3|6254.3|6259.3|6242.3|2
1635949200000|2021-11-03 14:20:00|6270.3|6247.3|6277.3|6257.3|6277.3|6258.3|6267.3|6247.3|2
1635949500000|2021-11-03 14:25:00|6276.3|6254.3|6274.3|6248.3|6277.3|6258.3|6273.3|6248.3|0
1635949800000|2021-11-03 14:30:00|6273.3|6247.3|6262.3|6251.3|6274.3|6253.3|6262.3|6245.3|1
1635950100000|2021-11-03 14:35:00|6267.3|6249.3|6264.3|6250.3|6268.3|6252.3|6260.3|6249.3|1
1635950400000|2021-11-03 14:40:00|6265.3|6251.3|6275.3|6260.3|6275.3|6260.3|6264.3|6251.3|5
1635950700000|2021-11-03 14:45:00|6274.3|6261.3|6272.3|6260.3|6276.3|6261.3|6271.3|6260.3|0
1635951000000|2021-11-03 14:50:00|6273.3|6261.3|6275.3|6262.3|6277.3|6265.3|6271.3|6261.3|0
1635951300000|2021-11-03 14:55:00|6277.3|6263.3|6272.3|6264.3|6277.3|6269.3|6271.3|6259.3|3
1635951600000|2021-11-03 15:00:00|6273.3|6262.3|6270.3|6259.3|6274.3|6264.3|6267.3|6259.3|9
1635951900000|2021-11-03 15:05:00|6271.3|6260.3|6263.3|6249.3|6271.3|6260.3|6262.3|6249.3|12
1635952200000|2021-11-03 15:10:00|6260.3|6243.3|6256.3|6244.3|6260.3|6244.3|6253.3|6240.3|2
1635952500000|2021-11-03 15:15:00|6255.3|6243.3|6267.3|6247.3|6267.3|6248.3|6255.3|6243.3|5
1635952800000|2021-11-03 15:20:00|6266.3|6248.3|6269.3|6253.3|6271.3|6256.3|6266.3|6248.3|1
1635953100000|2021-11-03 15:25:00|6266.3|6251.3|6271.3|6254.3|6271.3|6254.3|6265.3|6250.3|0
1635953400000|2021-11-03 15:30:00|6272.3|6253.3|6273.3|6253.3|6274.3|6257.3|6272.3|6251.3|0
1635953700000|2021-11-03 15:35:00|6272.3|6251.3|6273.3|6255.3|6273.3|6255.3|6271.3|6251.3|0
1635954000000|2021-11-03 15:40:00|6274.3|6254.3|6283.3|6262.3|6283.3|6263.3|6269.3|6251.3|5
1635954300000|2021-11-03 15:45:00|6282.3|6261.3|6280.3|6257.3|6282.3|6262.3|6280.3|6256.3|0
1635954600000|2021-11-03 15:50:00|6283.3|6256.3|6283.3|6261.3|6284.3|6266.3|6281.3|6256.3|0
1635954900000|2021-11-03 15:55:00|6284.3|6262.3|6288.3|6272.3|6288.3|6280.3|6283.3|6261.3|4
1635955200000|2021-11-03 16:00:00|6287.3|6271.3|6292.3|6278.3|6292.3|6278.3|6287.3|6271.3|6
1635955500000|2021-11-03 16:05:00|6291.3||6291.3||6291.3||6286.3||1
1635955800000|2021-11-03 16:10:00|6290.3|6283.3|6292.3|6283.3|6294.3|6283.3|6290.3|6283.3|1
1635956100000|2021-11-03 16:15:00|6294.3|6284.3|6297.3|6284.3|6301.3|6284.3|6291.3|6283.3|26
1635956400000|2021-11-03 16:20:00|6296.3|6281.3|6284.3|6270.3|6296.3|6281.3|6283.3|6270.3|3
1635956700000|2021-11-03 16:25:00|6287.3|6271.3|6296.3|6279.3|6296.3|6279.3|6287.3|6271.3|7
1635957000000|2021-11-03 16:30:00|6295.3|6286.3|6298.3|6286.3|6298.3|6289.3|6290.3|6286.3|20
1635957300000|2021-11-03 16:35:00|6300.3|6287.3|6294.3|6279.3|6302.3|6287.3|6291.3|6279.3|12
1635957600000|2021-11-03 16:40:00|6292.3|6270.3|6289.3|6273.3|6292.3|6273.3|6283.3|6270.3|6
1635957900000|2021-11-03 16:45:00|6288.3||6292.3||6292.3||6288.3||6
1635958200000|2021-11-03 16:50:00|6294.3|6278.3|6293.3|6279.3|6294.3|6279.3|6291.3|6278.3|7
1635958500000|2021-11-03 16:55:00|6292.3||6292.3||6294.3||6288.3||6
1635958800000|2021-11-03 17:00:00|6294.3||6294.3||6294.3||6294.3||6
1635959100000|2021-11-03 17:05:00|6296.3||6299.3||6299.3||6296.3||8
1635959400000|2021-11-03 17:10:00|6301.3|6280.3|6298.3|6280.3|6302.3|6280.3|6298.3|6280.3|6
1635959700000|2021-11-03 17:15:00|6299.3||6298.3||6299.3||6297.3||6
1635960000000|2021-11-03 17:20:00|6302.3|6270.3|6292.3|6281.3|6302.3|6281.3|6290.3|6269.3|24
1635960300000|2021-11-03 17:25:00|6295.3|6282.3|6299.3|6283.3|6299.3|6283.3|6292.3|6282.3|8
1635960600000|2021-11-03 17:30:00|6301.3|6285.3|6302.3|6286.3|6302.3|6286.3|6300.3|6285.3|4
1635960900000|2021-11-03 17:35:00|6301.3|6287.3|6297.3|6283.3|6302.3|6288.3|6294.3|6283.3|15
1635961200000|2021-11-03 17:40:00|6299.3|6285.3|6301.3|6286.3|6301.3|6286.3|6299.3|6285.3|5
1635961500000|2021-11-03 17:45:00|6302.3|6285.3|6297.3|6277.3|6302.3|6285.3|6297.3|6276.3|17
1635961800000|2021-11-03 17:50:00||6276.3||6276.3||6276.3||6276.3|0
1635962100000|2021-11-03 17:55:00|6295.3|6275.3|6303.3|6275.3|6303.3|6276.3|6295.3|6275.3|0
1635962400000|2021-11-03 18:00:00|6301.3|6276.3|6300.3|6286.3|6303.3|6286.3|6283.3|6257.3|19
1635962700000|2021-11-03 18:05:00|6301.3|6285.3|6299.3|6283.3|6301.3|6287.3|6291.3|6282.3|6
1635963000000|2021-11-03 18:10:00|6291.3|6282.3|6299.3|6279.3|6299.3|6283.3|6291.3|6276.3|2
1635963300000|2021-11-03 18:15:00|6298.3|6276.3|6297.3|6277.3|6299.3|6278.3|6296.3|6272.3|0
1635963600000|2021-11-03 18:20:00|6303.3|6276.3|6305.3|6282.3|6307.3|6282.3|6303.3|6272.3|3
1635963900000|2021-11-03 18:25:00|6306.3|6283.3|6299.3|6278.3|6306.3|6287.3|6298.3|6278.3|0
1635964200000|2021-11-03 18:30:00|6300.3|6279.3|6292.3|6276.3|6301.3|6279.3|6288.3|6266.3|1
1635964500000|2021-11-03 18:35:00|6291.3|6274.3|6284.3|6268.3|6292.3|6275.3|6276.3|6257.3|14
1635964800000|2021-11-03 18:40:00|6294.3|6269.3|6298.3|6275.3|6303.3|6275.3|6290.3|6268.3|0
1635965100000|2021-11-03 18:45:00|6302.3|6276.3|6307.3|6290.3|6307.3|6292.3|6302.3|6276.3|0
1635965400000|2021-11-03 18:50:00|6312.3|6291.3|6327.3|6307.3|6334.8|6314.3|6312.3|6290.3|4
1635965700000|2021-11-03 18:55:00|6330.3|6316.3|6332.8|6312.8|6340.3|6327.3|6330.3|6309.3|5
1635992100000|2021-11-04 02:15:00|6362.3|6358.3|6354.3|6350.3|6371.3|6367.3|6350.8|6346.8|82
1635992400000|2021-11-04 02:20:00|6353.8|6349.8|6365.8|6361.8|6366.3|6362.3|6349.3|6345.3|83
1635992700000|2021-11-04 02:25:00|6365.3|6361.3|6368.8|6364.8|6371.8|6367.8|6356.3|6352.3|88
1635993000000|2021-11-04 02:30:00|6369.3|6365.3|6377.8|6373.8|6379.8|6375.8|6366.8|6362.8|70
1635993300000|2021-11-04 02:35:00|6377.3|6373.3|6380.8|6376.8|6383.8|6379.8|6373.3|6369.3|88
1635993600000|2021-11-04 02:40:00|6381.3|6377.3|6379.3|6375.3|6388.3|6384.3|6377.3|6373.3|75
1635993900000|2021-11-04 02:45:00|6380.3|6376.3|6379.8|6375.8|6383.3|6379.3|6371.8|6367.8|65
1635994200000|2021-11-04 02:50:00|6379.3|6375.3|6381.8|6377.8|6385.3|6381.3|6376.8|6372.8|73
1635994500000|2021-11-04 02:55:00|6380.8|6376.8|6374.3|6370.3|6380.8|6376.8|6373.3|6369.3|73
1635994800000|2021-11-04 03:00:00|6375.3|6371.3|6370.3|6366.3|6375.3|6371.3|6363.3|6359.3|158
1635995100000|2021-11-04 03:05:00|6370.8|6366.8|6371.8|6367.8|6374.3|6370.3|6367.3|6363.3|36
1635995400000|2021-11-04 03:10:00|6371.3|6367.3|6371.3|6367.3|6377.3|6373.3|6370.3|6366.3|40
1635995700000|2021-11-04 03:15:00|6370.8|6366.8|6376.3|6372.3|6377.8|6373.8|6369.3|6365.3|45
1635996000000|2021-11-04 03:20:00|6375.8|6371.8|6364.3|6360.3|6376.3|6372.3|6359.3|6355.3|65
1635996300000|2021-11-04 03:25:00|6363.8|6359.8|6343.3|6339.3|6368.3|6364.3|6341.8|6337.8|135
1635996600000|2021-11-04 03:30:00|6343.8|6339.8|6323.3|6319.3|6344.3|6340.3|6322.8|6318.8|216
1635996900000|2021-11-04 03:35:00|6322.8|6318.8|6327.8|6323.8|6334.3|6330.3|6318.3|6314.3|128
1635997200000|2021-11-04 03:40:00|6328.3|6324.3|6329.8|6325.8|6332.3|6328.3|6323.8|6319.8|37
1635997500000|2021-11-04 03:45:00|6329.3|6325.3|6326.3|6322.3|6330.8|6326.8|6324.8|6320.8|38
1635997800000|2021-11-04 03:50:00|6325.8|6321.8|6336.3|6332.3|6339.3|6335.3|6325.3|6321.3|40
1635998100000|2021-11-04 03:55:00|6335.8|6331.8|6347.3|6343.3|6348.8|6344.8|6335.3|6331.3|41
1635998400000|2021-11-04 04:00:00|6355.3|6335.3|6355.3|6335.3|6355.3|6335.3|6355.3|6335.3|0
1636001700000|2021-11-04 04:55:00|||||||||1
1636002000000|2021-11-04 05:00:00|6348.3|6344.3|6354.3|6350.3|6355.8|6351.8|6344.8|6340.8|95
1636002300000|2021-11-04 05:05:00|6354.8|6350.8|6342.3|6338.3|6356.3|6352.3|6341.3|6337.3|49
1636002600000|2021-11-04 05:10:00|6342.8|6338.8|6338.3|6334.3|6349.3|6345.3|6336.8|6332.8|56
1636002900000|2021-11-04 05:15:00|6337.8|6333.8|6347.3|6343.3|6347.3|6343.3|6337.3|6333.3|37
1636003200000|2021-11-04 05:20:00|6346.8|6342.8|6356.3|6352.3|6356.3|6352.3|6344.3|6340.3|78
1636003500000|2021-11-04 05:25:00|6355.8|6351.8|6356.8|6352.8|6360.8|6356.8|6352.3|6348.3|85
1636003800000|2021-11-04 05:30:00|6356.3|6352.3|6349.3|6345.3|6359.8|6355.8|6348.3|6344.3|119
1636004100000|2021-11-04 05:35:00|6349.8|6345.8|6345.3|6341.3|6350.3|6346.3|6339.8|6335.8|105
1636004400000|2021-11-04 05:40:00|6344.8|6340.8|6346.3|6342.3|6351.3|6347.3|6340.8|6336.8|49
1636004700000|2021-11-04 05:45:00|6345.8|6341.8|6345.3|6341.3|6350.3|6346.3|6339.8|6335.8|20
1636005000000|2021-11-04 05:50:00|6345.8|6341.8|6345.3|6341.3|6349.8|6345.8|6344.3|6340.3|23
1636005300000|2021-11-04 05:55:00|6344.8|6340.8|6343.3|6339.3|6346.3|6342.3|6337.8|6333.8|40
1636005600000|2021-11-04 06:00:00|6343.8|6339.8|6342.3|6338.3|6346.8|6342.8|6337.3|6333.3|45
1636005900000|2021-11-04 06:05:00|6342.8|6338.8|6345.3|6341.3|6348.8|6344.8|6342.8|6338.8|34
1636006200000|2021-11-04 06:10:00|6345.8|6341.8|6346.3|6342.3|6347.8|6343.8|6342.3|6338.3|20
1636006500000|2021-11-04 06:15:00|6345.8|6341.8|6339.8|6335.8|6347.8|6343.8|6338.3|6334.3|37
1636006800000|2021-11-04 06:20:00|6339.3|6335.3|6341.3|6337.3|6343.3|6339.3|6336.8|6332.8|31
1636007100000|2021-11-04 06:25:00|6340.8|6336.8|6344.3|6340.3|6345.3|6341.3|6338.3|6334.3|54
1636007400000|2021-11-04 06:30:00|6343.8|6339.8|6335.3|6331.3|6344.3|6340.3|6333.3|6329.3|91
1636007700000|2021-11-04 06:35:00|6335.8|6331.8|6328.3|6324.3|6337.8|6333.8|6325.8|6321.8|61
1636008000000|2021-11-04 06:40:00|6328.8|6324.8|6331.3|6327.3|6331.8|6327.8|6325.8|6321.8|73
1636008300000|2021-11-04 06:45:00|6330.8|6326.8|6334.3|6330.3|6334.8|6330.8|6328.8|6324.8|31
1636008600000|2021-11-04 06:50:00|6333.8|6329.8|6331.3|6327.3|6334.8|6330.8|6328.3|6324.3|26
1636008900000|2021-11-04 06:55:00|6331.8|6327.8|6333.3|6329.3|6335.8|6331.8|6329.8|6325.8|30
1636009200000|2021-11-04 07:00:00|6332.8|6328.8|6340.3|6336.3|6340.3|6336.3|6332.3|6328.3|32
1636009500000|2021-11-04 07:05:00|6339.8|6335.8|6336.3|6332.3|6342.8|6338.8|6334.8|6330.8|28
1636009800000|2021-11-04 07:10:00|6336.8|6332.8|6346.8|6342.8|6347.8|6343.8|6335.8|6331.8|62
1636010100000|2021-11-04 07:15:00|6346.3|6342.3|6340.3|6336.3|6349.8|6345.8|6339.3|6335.3|48
1636010400000|2021-11-04 07:20:00|6339.8|6335.8|6346.3|6342.3|6347.8|6343.8|6339.8|6335.8|48
1636010700000|2021-11-04 07:25:00|6345.8|6341.8|6349.3|6345.3|6351.3|6347.3|6344.3|6340.3|68
1636011000000|2021-11-04 07:30:00|6349.8|6345.8|6355.3|6351.3|6356.8|6352.8|6348.8|6344.8|77
1636011300000|2021-11-04 07:35:00|6355.8|6351.8|6353.8|6349.8|6356.3|6352.3|6350.8|6346.8|35
1636011600000|2021-11-04 07:40:00|6355.8|6351.8|6364.3|6360.3|6364.8|6360.8|6354.3|6350.3|206
1636011900000|2021-11-04 07:45:00|6364.8|6360.8|6379.3|6375.3|6380.8|6376.8|6363.8|6359.8|499
1636012200000|2021-11-04 07:50:00|6378.8|6374.8|6380.3|6376.3|6383.8|6379.8|6377.8|6373.8|312
1636012500000|2021-11-04 07:55:00|6379.8|6375.8|6373.3|6369.3|6380.3|6376.3|6372.3|6368.3|280
1636012800000|2021-11-04 08:00:00|6372.8|6368.8|6373.8|6369.8|6385.8|6381.8|6370.8|6366.8|137
1636013100000|2021-11-04 08:05:00|6373.3|6369.3|6388.8|6384.8|6400.3|6396.3|6372.8|6368.8|264
1636013400000|2021-11-04 08:10:00|6387.8|6383.8|6407.3|6403.3|6407.8|6403.8|6387.3|6383.3|378
1636013700000|2021-11-04 08:15:00|6406.8|6402.8|6407.3|6403.3|6408.8|6404.8|6400.3|6396.3|140
1636014000000|2021-11-04 08:20:00|6406.8|6402.8|6407.3|6403.3|6411.8|6407.8|6403.8|6399.8|151
1636014300000|2021-11-04 08:25:00|6406.8|6402.8|6401.8|6397.8|6411.3|6407.3|6401.8|6397.8|309
1636014600000|2021-11-04 08:30:00|6409.8|6389.8|6409.8|6389.8|6409.8|6389.8|6409.8|6389.8|0
1636017300000|2021-11-04 09:15:00|6395.3|6389.3|6396.3|6390.3|6396.3|6390.3|6392.3|6386.3|1
1636017600000|2021-11-04 09:20:00|6394.3|6388.3|6391.3|6385.3|6395.8|6389.8|6390.8|6384.8|1
1636017900000|2021-11-04 09:25:00|6392.8|6386.8|6390.8|6384.8|6392.8|6386.8|6389.3|6383.3|3
1636018200000|2021-11-04 09:30:00|6391.3|6385.3|6388.8|6382.8|6391.3|6385.3|6387.8|6381.8|6
1636018500000|2021-11-04 09:35:00|6386.3|6380.3|6386.3|6380.3|6387.3|6381.3|6382.8|6376.8|10
1636018800000|2021-11-04 09:40:00|6385.8|6379.8|6386.3|6380.3|6386.3|6380.3|6384.3|6378.3|2
1636019100000|2021-11-04 09:45:00|6385.8|6379.8|6392.3|6386.3|6392.8|6386.8|6385.8|6379.8|2
1636019400000|2021-11-04 09:50:00|6391.8|6385.8|6394.8|6388.8|6395.3|6389.3|6391.8|6385.8|0
1636019700000|2021-11-04 09:55:00|6395.3|6389.3|6395.3|6389.3|6395.3|6389.3|6394.8|6388.8|0
1636020000000|2021-11-04 10:00:00|6395.8|6389.8|6397.3|6391.3|6399.3|6393.3|6394.8|6388.8|1
1636020300000|2021-11-04 10:05:00|6399.3|6393.3|6401.8|6395.8|6402.3|6396.3|6399.3|6393.3|2
1636020600000|2021-11-04 10:10:00|6401.3|6395.3|6401.8|6395.8|6401.8|6395.8|6399.3|6393.3|0
1636020900000|2021-11-04 10:15:00|6409.3|6388.3|6407.3|6388.3|6409.3|6389.3|6407.3|6388.3|0
1636021200000|2021-11-04 10:20:00|6406.3|6389.3|6409.3|6383.3|6409.3|6389.3|6396.3|6382.3|1
1636021500000|2021-11-04 10:25:00||6382.3||6383.3||6383.3||6382.3|0
1636021800000|2021-11-04 10:30:00|6408.3|6382.3|6406.3|6381.3|6408.3|6384.3|6406.3|6380.3|0
1636022100000|2021-11-04 10:35:00||6382.3||6387.3||6387.3||6382.3|0
1636022400000|2021-11-04 10:40:00||6384.3||6388.3||6389.3||6384.3|0
1636022700000|2021-11-04 10:45:00||6386.3||6386.3||6387.3||6384.3|0
1636023000000|2021-11-04 10:50:00|6402.3|6384.3|6402.3|6387.3|6402.3|6387.3|6402.3|6384.3|0
1636023300000|2021-11-04 10:55:00|6401.3|6386.3|6396.3|6385.3|6402.3|6386.3|6396.3|6384.3|1
1636023600000|2021-11-04 11:00:00|6400.3|6384.3|6400.3|6382.3|6400.3|6385.3|6394.3|6381.3|2
1636023900000|2021-11-04 11:05:00||6380.3||6382.3||6382.3||6380.3|0
1636024200000|2021-11-04 11:10:00||6383.3||6383.3||6383.3||6383.3|0
1636024500000|2021-11-04 11:15:00||6384.3||6383.3||6384.3||6383.3|0
1636024800000|2021-11-04 11:20:00||6384.3||6385.3||6385.3||6383.3|0
1636025100000|2021-11-04 11:25:00||6384.3||6384.3||6385.3||6384.3|0
1636025400000|2021-11-04 11:30:00||6385.3||6384.3||6385.3||6383.3|0
1636025700000|2021-11-04 11:35:00||6383.3||6383.3||6384.3||6383.3|0
1636026000000|2021-11-04 11:40:00||6384.3||6383.3||6384.3||6383.3|0
1636026300000|2021-11-04 11:45:00||6384.3||6383.3||6384.3||6383.3|0
1636026600000|2021-11-04 11:50:00|6399.3|6384.3|6399.3|6384.3|6399.3|6384.3|6399.3|6383.3|0
1636026900000|2021-11-04 11:55:00||6383.3||6383.3||6383.3||6383.3|0
1636027200000|2021-11-04 12:00:00||6384.3||6383.3||6385.3||6383.3|0
1636027500000|2021-11-04 12:05:00||6384.3||6383.3||6384.3||6383.3|0
1636027800000|2021-11-04 12:10:00|6398.3|6385.3|6395.3|6378.3|6400.3|6385.3|6395.3|6378.3|3
1636028100000|2021-11-04 12:15:00||6379.3||6378.3||6379.3||6378.3|0
1636028400000|2021-11-04 12:20:00||6379.3||6378.3||6379.3||6378.3|0
1636028700000|2021-11-04 12:25:00||6379.3||6378.3||6379.3||6378.3|0
1636029000000|2021-11-04 12:30:00||6379.3||6378.3||6379.3||6378.3|0
1636029600000|2021-11-04 12:40:00|6396.3|6374.3|6389.3|6374.3|6400.3|6375.3|6389.3|6374.3|1
1636029900000|2021-11-04 12:45:00|6388.3|6375.3|6388.3|6374.3|6388.3|6376.3|6388.3|6374.3|0
1636030200000|2021-11-04 12:50:00||6375.3||6375.3||6375.3||6375.3|0
1636030500000|2021-11-04 12:55:00||6374.3||6375.3||6375.3||6374.3|0
1636030800000|2021-11-04 13:00:00||6374.3||6377.3||6377.3||6374.3|0
1636031400000|2021-11-04 13:10:00|6384.3|6378.3|6385.3|6377.3|6388.3|6379.3|6384.3|6377.3|6
1636031700000|2021-11-04 13:15:00||6378.3||6375.3||6378.3||6374.3|1
1636032000000|2021-11-04 13:20:00||6376.3||6375.3||6378.3||6374.3|3
1636032300000|2021-11-04 13:25:00||6376.3||6372.3||6376.3||6368.3|3
1636032600000|2021-11-04 13:30:00|6384.3|6371.3|6380.3|6363.3|6385.3|6375.3|6380.3|6363.3|19
1636032900000|2021-11-04 13:35:00|6381.3|6364.3|6381.3|6367.3|6381.3|6370.3|6380.3|6364.3|1
1636033200000|2021-11-04 13:40:00|6382.3|6361.3|6373.3|6361.3|6384.3|6362.3|6373.3|6361.3|2
1636033500000|2021-11-04 13:45:00|6372.3|6362.3|6358.3|6348.3|6372.3|6366.3|6357.3|6344.3|47
1636033800000|2021-11-04 13:50:00|6353.3|6346.3|6363.3|6354.3|6363.3|6355.3|6349.3|6341.3|39
1636034100000|2021-11-04 13:55:00|6365.3|6355.3|6370.3|6353.3|6374.3|6359.3|6363.3|6346.3|19
1636034400000|2021-11-04 14:00:00|6364.3|6350.3|6346.3|6332.3|6364.3|6350.3|6339.3|6328.3|32
1636034700000|2021-11-04 14:05:00|6338.3|6330.3|6349.3|6337.3|6349.3|6337.3|6334.3|6320.3|39
1636035000000|2021-11-04 14:10:00|6348.3|6338.3|6355.3|6338.3|6357.3|6344.3|6348.3|6337.3|18
1636035300000|2021-11-04 14:15:00|6356.3|6340.3|6349.3|6333.3|6358.3|6345.3|6349.3|6329.3|9
1636035600000|2021-11-04 14:20:00|6351.3|6334.3|6351.3|6338.3|6353.3|6338.3|6350.3|6334.3|3
1636035900000|2021-11-04 14:25:00|6352.3|6333.3|6340.3|6330.3|6352.3|6336.3|6340.3|6328.3|12
1636036200000|2021-11-04 14:30:00|6344.3|6331.3|6350.3|6335.3|6352.3|6340.3|6342.3|6331.3|8
1636036500000|2021-11-04 14:35:00|6351.3|6332.3|6338.3|6323.3|6351.3|6333.3|6332.3|6319.3|28
1636036800000|2021-11-04 14:40:00|6334.3|6324.3|6323.3|6310.3|6340.3|6324.3|6321.3|6308.3|100
1636037100000|2021-11-04 14:45:00|6322.3|6313.3|6328.3|6315.3|6330.3|6315.3|6321.3|6308.3|20
1636037400000|2021-11-04 14:50:00|6324.3|6316.3|6309.3|6299.3|6324.3|6316.3|6306.3|6299.3|36
1636037700000|2021-11-04 14:55:00|6310.3|6300.3|6308.3|6296.3|6317.3|6303.3|6307.3|6295.3|32
1636038000000|2021-11-04 15:00:00|6309.3|6297.3|6289.3|6276.3|6309.3|6297.3|6282.3|6269.3|23
1636038300000|2021-11-04 15:05:00|6287.3|6272.3|6280.3|6270.3|6289.3|6272.3|6274.3|6257.3|40
1636038600000|2021-11-04 15:10:00|6289.3|6271.3|6278.3|6259.3|6289.3|6271.3|6272.3|6259.3|91
1636038900000|2021-11-04 15:15:00|6277.3|6261.3|6275.3|6264.3|6280.3|6267.3|6272.3|6259.3|3
1636039200000|2021-11-04 15:20:00|6276.3|6265.3|6272.3|6264.3|6280.3|6265.3|6270.3|6258.3|34
1636039500000|2021-11-04 15:25:00|6271.3|6258.3|6260.3|6248.3|6275.3|6264.3|6260.3|6248.3|27
1636039800000|2021-11-04 15:30:00|6264.3|6249.3|6269.3|6258.3|6278.3|6264.3|6264.3|6248.3|37
1636040100000|2021-11-04 15:35:00|6272.3|6259.3|6274.3|6261.3|6274.3|6265.3|6269.3|6257.3|17
1636040400000|2021-11-04 15:40:00|6273.3|6260.3|6272.3|6260.3|6274.3|6264.3|6272.3|6259.3|0
1636040700000|2021-11-04 15:45:00|6271.3|6259.3|6262.3|6248.3|6272.3|6260.3|6262.3|6248.3|6
1636041000000|2021-11-04 15:50:00|6261.3|6249.3|6269.3|6254.3|6271.3|6254.3|6256.3|6249.3|10
1636041300000|2021-11-04 15:55:00|6272.3|6255.3|6281.3|6268.3|6284.3|6273.3|6272.3|6255.3|11
1636041600000|2021-11-04 16:00:00|6282.3|6273.3|6273.3|6259.3|6282.3|6273.3|6266.3|6258.3|11
1636041900000|2021-11-04 16:05:00|6272.3|6258.3|6273.3|6255.3|6274.3|6258.3|6261.3|6250.3|10
1636042200000|2021-11-04 16:10:00|6275.3|6252.3|6267.3|6251.3|6275.3|6258.3|6265.3|6250.3|3
1636042500000|2021-11-04 16:15:00|6275.3|6252.3|6275.3|6248.3|6275.3|6252.3|6273.3|6248.3|1
1636042800000|2021-11-04 16:20:00|6269.3|6249.3|6275.3|6250.3|6278.3|6250.3|6269.3|6249.3|0
1636043100000|2021-11-04 16:25:00|6274.3|6249.3|6269.3|6255.3|6278.3|6261.3|6267.3|6249.3|0
1636043400000|2021-11-04 16:30:00|6275.3|6256.3|6278.3|6256.3|6278.3|6263.3|6275.3|6256.3|3
1636043700000|2021-11-04 16:35:00|6279.3|6257.3|6282.3|6258.3|6285.3|6260.3|6279.3|6256.3|0
1636044000000|2021-11-04 16:40:00|6281.3|6259.3|6276.3|6259.3|6281.3|6259.3|6276.3|6258.3|0
1636044300000|2021-11-04 16:45:00||6258.3||6258.3||6259.3||6258.3|0
1636044900000|2021-11-04 16:55:00|6279.3|6264.3|6277.3|6258.3|6279.3|6264.3|6277.3|6258.3|2
1636045200000|2021-11-04 17:00:00|6278.3|6255.3|6272.3|6255.3|6281.3|6255.3|6266.3|6249.3|4
1636045500000|2021-11-04 17:05:00|6261.3|6252.3|6263.3|6246.3|6267.3|6252.3|6261.3|6245.3|10
1636045800000|2021-11-04 17:10:00|6271.3|6248.3|6279.3|6253.3|6279.3|6257.3|6271.3|6248.3|7
1636046100000|2021-11-04 17:15:00|6281.3|6258.3|6277.3|6252.3|6281.3|6259.3|6277.3|6251.3|0
1636046400000|2021-11-04 17:20:00|6276.3|6250.3|6274.3|6247.3|6277.3|6252.3|6273.3|6247.3|0
1636046700000|2021-11-04 17:25:00|6273.3|6245.3|6254.3|6244.3|6273.3|6246.3|6254.3|6244.3|0
1636047000000|2021-11-04 17:30:00|6262.3|6245.3|6268.3|6248.3|6269.3|6249.3|6254.3|6244.3|2
1636047300000|2021-11-04 17:35:00|6267.3|6250.3|6265.3|6250.3|6267.3|6250.3|6265.3|6248.3|1
1636047600000|2021-11-04 17:40:00|6263.3|6248.3|6263.3|6249.3|6263.3|6249.3|6263.3|6248.3|1
1636047900000|2021-11-04 17:45:00|6266.3|6250.3|6262.3|6249.3|6266.3|6256.3|6261.3|6247.3|3
1636048200000|2021-11-04 17:50:00|6259.3|6248.3|6262.3|6246.3|6262.3|6248.3|6259.3|6244.3|1
1636048500000|2021-11-04 17:55:00|6266.3|6244.3|6266.3|6254.3|6266.3|6254.3|6266.3|6244.3|0
1636048800000|2021-11-04 18:00:00||6248.3||6247.3||6253.3||6244.3|0
1636049100000|2021-11-04 18:05:00||6248.3||6244.3||6248.3||6244.3|0
1636049400000|2021-11-04 18:10:00|6264.3|6245.3|6264.3|6248.3|6264.3|6248.3|6264.3|6245.3|0
1636049700000|2021-11-04 18:15:00|6270.3|6246.3|6273.3|6256.3|6274.3|6266.3|6270.3|6246.3|15
1636050000000|2021-11-04 18:20:00|6277.3|6266.3|6278.3|6266.3|6278.3|6266.3|6275.3|6265.3|4
1636050300000|2021-11-04 18:25:00|6279.3|6269.3|6277.3|6267.3|6282.3|6271.3|6275.3|6267.3|8
1636050600000|2021-11-04 18:30:00|6278.3|6268.3|6278.3|6267.3|6280.3|6268.3|6277.3|6267.3|3
1636050900000|2021-11-04 18:35:00|6279.3|6268.3|6282.3|6270.3|6282.3|6271.3|6278.3|6268.3|3
1636051200000|2021-11-04 18:40:00|6281.3|6271.3|6282.3|6271.3|6282.3|6271.3|6281.3|6271.3|0
1636051500000|2021-11-04 18:45:00|6281.3|6270.3|6281.3|6262.3|6282.3|6273.3|6280.3|6262.3|6
1636051800000|2021-11-04 18:50:00|6280.3||6282.3||6282.3||6280.3||0
1636052100000|2021-11-04 18:55:00|6281.3|6265.3|6284.8|6264.8|6284.8|6272.3|6281.3|6261.3|3
1636078500000|2021-11-05 02:15:00|6340.8|6336.8|6323.3|6319.3|6345.3|6341.3|6316.8|6312.8|138
1636078800000|2021-11-05 02:20:00|6324.3|6320.3|6336.3|6332.3|6336.3|6332.3|6317.3|6313.3|78
1636079100000|2021-11-05 02:25:00|6336.8|6332.8|6352.3|6348.3|6353.8|6349.8|6334.8|6330.8|84
1636079400000|2021-11-05 02:30:00|6352.8|6348.8|6352.3|6348.3|6355.3|6351.3|6340.8|6336.8|135
1636079700000|2021-11-05 02:35:00|6352.8|6348.8|6351.8|6347.8|6355.3|6351.3|6343.3|6339.3|97
1636080000000|2021-11-05 02:40:00|6352.3|6348.3|6358.3|6354.3|6366.3|6362.3|6350.3|6346.3|90
1636080300000|2021-11-05 02:45:00|6357.8|6353.8|6338.3|6334.3|6358.8|6354.8|6337.8|6333.8|129
1636080600000|2021-11-05 02:50:00|6337.8|6333.8|6344.3|6340.3|6350.8|6346.8|6332.3|6328.3|79
1636080900000|2021-11-05 02:55:00|6343.8|6339.8|6335.8|6331.8|6351.3|6347.3|6335.8|6331.8|62
1636081200000|2021-11-05 03:00:00|6336.3|6332.3|6341.8|6337.8|6348.3|6344.3|6334.8|6330.8|53
1636081500000|2021-11-05 03:05:00|6341.3|6337.3|6342.3|6338.3|6346.8|6342.8|6337.8|6333.8|53
1636081800000|2021-11-05 03:10:00|6341.3|6337.3|6347.8|6343.8|6350.3|6346.3|6339.8|6335.8|53
1636082100000|2021-11-05 03:15:00|6347.3|6343.3|6342.3|6338.3|6348.8|6344.8|6335.8|6331.8|54
1636082400000|2021-11-05 03:20:00|6341.8|6337.8|6328.8|6324.8|6342.3|6338.3|6324.3|6320.3|83
1636082700000|2021-11-05 03:25:00|6329.3|6325.3|6329.3|6325.3|6330.8|6326.8|6324.8|6320.8|37
1636083000000|2021-11-05 03:30:00|6328.8|6324.8|6336.3|6332.3|6337.8|6333.8|6326.3|6322.3|26
1636083300000|2021-11-05 03:35:00|6335.8|6331.8|6328.3|6324.3|6335.8|6331.8|6325.8|6321.8|42
1636083600000|2021-11-05 03:40:00|6327.8|6323.8|6318.8|6314.8|6328.3|6324.3|6316.8|6312.8|75
1636083900000|2021-11-05 03:45:00|6319.3|6315.3|6331.3|6327.3|6332.3|6328.3|6318.3|6314.3|31
1636084200000|2021-11-05 03:50:00|6330.8|6326.8|6332.3|6328.3|6335.3|6331.3|6328.3|6324.3|37
1636084500000|2021-11-05 03:55:00|6331.8|6327.8|6336.8|6332.8|6339.3|6335.3|6331.3|6327.3|27
1636084800000|2021-11-05 04:00:00|6344.8|6324.8|6344.8|6324.8|6344.8|6324.8|6344.8|6324.8|0
1636088400000|2021-11-05 05:00:00|6331.8|6327.8|6338.8|6334.8|6340.8|6336.8|6330.8|6326.8|34
1636088700000|2021-11-05 05:05:00|6339.3|6335.3|6346.8|6342.8|6347.3|6343.3|6334.8|6330.8|97
1636089000000|2021-11-05 05:10:00|6346.3|6342.3|6346.8|6342.8|6350.3|6346.3|6339.8|6335.8|89
1636089300000|2021-11-05 05:15:00|6346.3|6342.3|6345.3|6341.3|6352.3|6348.3|6342.3|6338.3|60
1636089600000|2021-11-05 05:20:00|6344.8|6340.8|6339.3|6335.3|6345.8|6341.8|6338.8|6334.8|50
1636089900000|2021-11-05 05:25:00|6338.8|6334.8|6335.3|6331.3|6340.8|6336.8|6329.3|6325.3|77
1636090200000|2021-11-05 05:30:00|6334.8|6330.8|6329.8|6325.8|6336.3|6332.3|6325.8|6321.8|82
1636090500000|2021-11-05 05:35:00|6330.3|6326.3|6333.3|6329.3|6335.3|6331.3|6329.8|6325.8|49
1636090800000|2021-11-05 05:40:00|6332.8|6328.8|6332.3|6328.3|6337.3|6333.3|6331.8|6327.8|28
1636091100000|2021-11-05 05:45:00|6331.8|6327.8|6332.3|6328.3|6333.8|6329.8|6324.3|6320.3|74
1636091400000|2021-11-05 05:50:00|6332.8|6328.8|6327.8|6323.8|6337.3|6333.3|6327.8|6323.8|42
1636091700000|2021-11-05 05:55:00|6326.3|6322.3|6325.8|6321.8|6327.3|6323.3|6321.3|6317.3|56
1636092000000|2021-11-05 06:00:00|6326.3|6322.3|6315.3|6311.3|6327.3|6323.3|6314.8|6310.8|218
1636092300000|2021-11-05 06:05:00|6314.8|6310.8|6312.8|6308.8|6317.3|6313.3|6310.8|6306.8|90
1636092600000|2021-11-05 06:10:00|6312.3|6308.3|6313.3|6309.3|6316.3|6312.3|6309.8|6305.8|59
1636092900000|2021-11-05 06:15:00|6313.8|6309.8|6319.3|6315.3|6320.3|6316.3|6307.8|6303.8|44
1636093200000|2021-11-05 06:20:00|6318.8|6314.8|6312.3|6308.3|6319.8|6315.8|6311.3|6307.3|51
1636093500000|2021-11-05 06:25:00|6312.8|6308.8|6317.8|6313.8|6320.8|6316.8|6312.8|6308.8|49
1636093800000|2021-11-05 06:30:00|6317.3|6313.3|6312.8|6308.8|6319.3|6315.3|6311.3|6307.3|37
1636094100000|2021-11-05 06:35:00|6313.3|6309.3|6306.8|6302.8|6313.3|6309.3|6305.3|6301.3|56
1636094400000|2021-11-05 06:40:00|6306.3|6302.3|6302.3|6298.3|6306.8|6302.8|6293.3|6289.3|85
1636094700000|2021-11-05 06:45:00|6301.8|6297.8|6292.8|6288.8|6301.8|6297.8|6292.3|6288.3|50
1636095000000|2021-11-05 06:50:00|6293.3|6289.3|6297.3|6293.3|6297.8|6293.8|6290.8|6286.8|39
1636095300000|2021-11-05 06:55:00|6297.8|6293.8|6294.8|6290.8|6298.3|6294.3|6292.3|6288.3|79
1636095600000|2021-11-05 07:00:00|6295.3|6291.3|6284.3|6280.3|6297.8|6293.8|6283.8|6279.8|126
1636095900000|2021-11-05 07:05:00|6283.8|6279.8|6290.3|6286.3|6291.3|6287.3|6283.8|6279.8|60
1636096200000|2021-11-05 07:10:00|6289.8|6285.8|6275.3|6271.3|6290.3|6286.3|6272.3|6268.3|71
1636096500000|2021-11-05 07:15:00|6275.8|6271.8|6276.3|6272.3|6277.8|6273.8|6272.3|6268.3|100
1636096800000|2021-11-05 07:20:00|6275.8|6271.8|6270.3|6266.3|6277.3|6273.3|6267.8|6263.8|136
1636097100000|2021-11-05 07:25:00|6269.3|6265.3|6256.3|6252.3|6270.8|6266.8|6254.8|6250.8|235
1636097400000|2021-11-05 07:30:00|6255.8|6251.8|6256.8|6252.8|6258.8|6254.8|6247.3|6243.3|389
1636097700000|2021-11-05 07:35:00|6257.3|6253.3|6260.3|6256.3|6262.8|6258.8|6253.8|6249.8|236
1636098000000|2021-11-05 07:40:00|6259.8|6255.8|6261.3|6257.3|6266.8|6262.8|6258.3|6254.3|245
1636098300000|2021-11-05 07:45:00|6261.8|6257.8|6265.8|6261.8|6267.3|6263.3|6260.8|6256.8|166
1636098600000|2021-11-05 07:50:00|6266.3|6262.3|6267.8|6263.8|6275.3|6271.3|6262.8|6258.8|516
1636098900000|2021-11-05 07:55:00|6268.3|6264.3|6268.8|6264.8|6275.3|6271.3|6266.3|6262.3|347
1636099200000|2021-11-05 08:00:00|6268.3|6264.3|6264.3|6260.3|6272.3|6268.3|6263.8|6259.8|232
1636099500000|2021-11-05 08:05:00|6263.8|6259.8|6279.8|6275.8|6280.8|6276.8|6261.3|6257.3|194
1636099800000|2021-11-05 08:10:00|6280.3|6276.3|6282.8|6278.8|6282.8|6278.8|6267.3|6263.3|312
1636100100000|2021-11-05 08:15:00|6282.3|6278.3|6285.3|6281.3|6288.8|6284.8|6280.3|6276.3|140
1636100400000|2021-11-05 08:20:00|6284.8|6280.8|6282.8|6278.8|6285.3|6281.3|6279.8|6275.8|83
1636100700000|2021-11-05 08:25:00|6282.3|6278.3|6280.8|6276.8|6287.8|6283.8|6271.3|6267.3|488
1636101000000|2021-11-05 08:30:00|6288.8|6268.8|6288.8|6268.8|6288.8|6268.8|6288.8|6268.8|0
1636104300000|2021-11-05 09:25:00|6275.3|6269.3|6271.8|6265.8|6276.8|6270.8|6271.8|6265.8|4
1636104600000|2021-11-05 09:30:00|6272.8|6266.8|6272.3|6266.3|6274.8|6268.8|6270.3|6264.3|1
1636104900000|2021-11-05 09:35:00|6271.8|6265.8|6274.8|6268.8|6275.3|6269.3|6269.8|6263.8|2
1636105200000|2021-11-05 09:40:00|6273.3|6267.3|6274.8|6268.8|6275.3|6269.3|6271.3|6265.3|0
1636105500000|2021-11-05 09:45:00|6275.3|6269.3|6274.8|6268.8|6275.3|6269.3|6274.8|6268.8|0
1636105800000|2021-11-05 09:50:00|6275.3|6269.3|6274.3|6268.3|6275.3|6269.3|6273.3|6267.3|0
1636106100000|2021-11-05 09:55:00|6274.8|6268.8|6274.3|6268.3|6274.8|6268.8|6274.3|6268.3|0
1636106400000|2021-11-05 10:00:00|6274.8|6268.8|6274.3|6268.3|6274.8|6268.8|6273.8|6267.8|0
1636106700000|2021-11-05 10:05:00|6274.8|6268.8|6275.8|6269.8|6276.3|6270.3|6274.3|6268.3|0
1636107000000|2021-11-05 10:10:00|6274.3|6268.3|6275.8|6269.8|6276.3|6270.3|6273.8|6267.8|0
1636107300000|2021-11-05 10:15:00|6281.3|6264.3|6281.3|6265.3|6282.3|6265.3|6281.3|6261.3|0
1636107600000|2021-11-05 10:20:00|6280.3|6261.3|6280.3|6265.3|6280.3|6266.3|6280.3|6261.3|0
1636107900000|2021-11-05 10:25:00|6279.3|6261.3|6279.3|6265.3|6280.3|6266.3|6279.3|6261.3|0
1636108200000|2021-11-05 10:30:00|6280.3|6264.3|6279.3|6265.3|6280.3|6265.3|6278.3|6261.3|0
1636108500000|2021-11-05 10:35:00|6278.3|6262.3|6280.3|6265.3|6280.3|6265.3|6277.3|6262.3|0
1636108800000|2021-11-05 10:40:00|6279.3|6264.3|6279.3|6264.3|6280.3|6265.3|6278.3|6262.3|0
1636109100000|2021-11-05 10:45:00|6280.3|6262.3|6282.3|6268.3|6282.3|6268.3|6279.3|6262.3|3
1636109400000|2021-11-05 10:50:00||6267.3||6273.3||6275.3||6267.3|6
1636109700000|2021-11-05 10:55:00|6285.3|6272.3|6291.3|6274.3|6291.3|6275.3|6285.3|6270.3|1
1636110000000|2021-11-05 11:00:00|6292.3|6276.3|6292.3|6274.3|6292.3|6278.3|6291.3|6274.3|0
1636110300000|2021-11-05 11:05:00|6296.3|6275.3|6296.3|6276.3|6296.3|6277.3|6296.3|6275.3|1
1636110600000|2021-11-05 11:10:00|6294.3|6278.3|6294.3|6281.3|6294.3|6281.3|6293.3|6278.3|1
1636110900000|2021-11-05 11:15:00|6293.3|6279.3|6293.3|6275.3|6294.3|6279.3|6293.3|6275.3|1
1636111200000|2021-11-05 11:20:00|6292.3|6276.3|6293.3|6271.3|6293.3|6276.3|6292.3|6271.3|1
1636111500000|2021-11-05 11:25:00|6292.3|6270.3|6292.3|6267.3|6293.3|6270.3|6292.3|6266.3|0
1636111800000|2021-11-05 11:30:00|6293.3|6268.3|6292.3|6267.3|6293.3|6270.3|6292.3|6266.3|0
1636112100000|2021-11-05 11:35:00|6291.3|6268.3|6291.3|6267.3|6292.3|6270.3|6291.3|6266.3|0
1636112400000|2021-11-05 11:40:00|6292.3|6264.3|6288.3|6263.3|6292.3|6265.3|6288.3|6262.3|0
1636112700000|2021-11-05 11:45:00|6289.3|6262.3|6288.3|6263.3|6292.3|6263.3|6288.3|6262.3|0
1636113000000|2021-11-05 11:50:00|6289.3|6262.3|6285.3|6262.3|6289.3|6263.3|6285.3|6262.3|0
1636113300000|2021-11-05 11:55:00|6289.3|6263.3|6288.3|6263.3|6289.3|6264.3|6285.3|6262.3|0
1636113600000|2021-11-05 12:00:00|6289.3|6262.3|6288.3|6263.3|6289.3|6263.3|6288.3|6262.3|0
1636113900000|2021-11-05 12:05:00|6289.3|6262.3|6289.3|6263.3|6291.3|6263.3|6288.3|6262.3|0
1636114200000|2021-11-05 12:10:00|6290.3|6262.3|6288.3|6262.3|6290.3|6263.3|6286.3|6262.3|0
1636114500000|2021-11-05 12:15:00|6287.3|6263.3|6286.3|6263.3|6290.3|6263.3|6286.3|6262.3|0
1636114800000|2021-11-05 12:20:00|6290.3|6262.3|6287.3|6262.3|6290.3|6263.3|6286.3|6262.3|0
1636115100000|2021-11-05 12:25:00|6286.3|6263.3|6292.3|6262.3|6292.3|6263.3|6284.3|6262.3|0
1636115400000|2021-11-05 12:30:00|6291.3||6289.3||6292.3||6285.3||0
1636115700000|2021-11-05 12:35:00|6291.3|6263.3|6292.3|6276.3|6292.3|6283.3|6289.3|6262.3|4
1636116000000|2021-11-05 12:40:00|6291.3|6278.3|6289.3|6272.3|6292.3|6278.3|6289.3|6272.3|0
1636116300000|2021-11-05 12:45:00|6290.3|6273.3|6292.3|6274.3|6292.3|6274.3|6289.3|6272.3|0
1636116600000|2021-11-05 12:50:00||6273.3||6283.3||6283.3||6272.3|0
1636116900000|2021-11-05 12:55:00|6294.3|6277.3|6293.3|6273.3|6294.3|6285.3|6293.3|6273.3|1
1636117200000|2021-11-05 13:00:00|6292.3|6272.3|6294.3|6273.3|6294.3|6274.3|6292.3|6272.3|0
1636117500000|2021-11-05 13:05:00|6293.3|6283.3|6299.3|6283.3|6302.3|6283.3|6293.3|6283.3|5
1636117800000|2021-11-05 13:10:00|6301.3|6288.3|6301.3|6288.3|6301.3|6288.3|6298.3|6277.3|0
1636118100000|2021-11-05 13:15:00|6302.3|6300.3|6314.3|6300.3|6314.3|6306.3|6302.3|6300.3|9
1636118400000|2021-11-05 13:20:00|6313.3|6304.3|6313.3|6300.3|6314.3|6304.3|6309.3|6300.3|1
1636118700000|2021-11-05 13:25:00|6312.3|6301.3|6317.3|6300.3|6323.3|6304.3|6312.3|6300.3|2
1636119000000|2021-11-05 13:30:00|6318.3|6293.3|6286.3|6270.3|6319.3|6294.3|6275.3|6262.3|39
1636119300000|2021-11-05 13:35:00|6283.3|6265.3|6277.3|6258.3|6283.3|6267.3|6266.3|6258.3|24
1636119600000|2021-11-05 13:40:00|6276.3|6252.3|6273.3|6257.3|6278.3|6268.3|6259.3|6251.3|13
1636119900000|2021-11-05 13:45:00|6274.3|6258.3|6264.3|6251.3|6278.3|6262.3|6259.3|6249.3|3
1636120200000|2021-11-05 13:50:00|6262.3|6249.3|6258.3|6246.3|6265.3|6251.3|6252.3|6243.3|19
1636120500000|2021-11-05 13:55:00|6254.3|6247.3|6262.3|6248.3|6265.3|6255.3|6252.3|6243.3|10
1636120800000|2021-11-05 14:00:00|6263.3|6244.3|6265.3|6253.3|6265.3|6253.3|6260.3|6244.3|1
1636121100000|2021-11-05 14:05:00|6264.3|6250.3|6257.3|6246.3|6265.3|6251.3|6257.3|6244.3|8
1636121400000|2021-11-05 14:10:00|6256.3|6244.3|6263.3|6248.3|6264.3|6254.3|6256.3|6244.3|3
1636121700000|2021-11-05 14:15:00|6262.3|6254.3|6240.3|6229.3|6264.3|6254.3|6236.3|6229.3|16
1636122000000|2021-11-05 14:20:00|6237.3|6228.3|6252.3|6237.3|6252.3|6238.3|6232.3|6222.3|19
1636122300000|2021-11-05 14:25:00|6251.3|6238.3|6237.3|6218.3|6252.3|6238.3|6232.3|6217.3|3
1636122600000|2021-11-05 14:30:00|6238.3|6217.3|6236.3|6217.3|6238.3|6219.3|6236.3|6217.3|0
1636122900000|2021-11-05 14:35:00|6235.3|6216.3|6231.3|6214.3|6235.3|6218.3|6222.3|6214.3|9
1636123200000|2021-11-05 14:40:00|6230.3|6216.3|6224.3|6210.3|6230.3|6216.3|6223.3|6210.3|6
1636123500000|2021-11-05 14:45:00|6223.3|6209.3|6213.3|6204.3|6224.3|6209.3|6213.3|6203.3|16
1636123800000|2021-11-05 14:50:00|6212.3|6203.3|6206.3|6191.3|6216.3|6206.3|6202.3|6191.3|24
1636124100000|2021-11-05 14:55:00|6196.3|6189.3|6206.3|6194.3|6207.3|6194.3|6190.3|6179.3|41
1636124400000|2021-11-05 15:00:00|6207.3|6195.3|6223.3|6207.3|6224.3|6210.3|6207.3|6194.3|161
1636124700000|2021-11-05 15:05:00|6222.3|6208.3|6227.3|6214.3|6227.3|6216.3|6221.3|6207.3|1
1636125000000|2021-11-05 15:10:00|6222.3|6212.3|6227.3|6213.3|6227.3|6213.3|6218.3|6207.3|8
1636125300000|2021-11-05 15:15:00|6224.3|6210.3|6223.3|6210.3|6232.3|6225.3|6219.3|6208.3|12
1636125600000|2021-11-05 15:20:00|6222.3|6208.3|6227.3|6210.3|6227.3|6211.3|6222.3|6208.3|0
1636125900000|2021-11-05 15:25:00|6226.3|6212.3|6227.3|6212.3|6227.3|6212.3|6226.3|6212.3|0
1636126200000|2021-11-05 15:30:00|6226.3|6210.3|6221.3|6208.3|6227.3|6211.3|6221.3|6208.3|1
1636126500000|2021-11-05 15:35:00|6214.3|6203.3|6211.3|6196.3|6214.3|6203.3|6210.3|6193.3|5
1636126800000|2021-11-05 15:40:00|6203.3|6192.3|6207.3|6195.3|6207.3|6198.3|6203.3|6191.3|3
1636127100000|2021-11-05 15:45:00|6211.3|6196.3|6221.3|6208.3|6221.3|6208.3|6211.3|6196.3|8
1636127400000|2021-11-05 15:50:00|6216.3|6207.3|6217.3|6205.3|6221.3|6209.3|6216.3|6197.3|9
1636127700000|2021-11-05 15:55:00|6216.3|6203.3|6217.3|6199.3|6217.3|6203.3|6209.3|6198.3|1
1636128000000|2021-11-05 16:00:00|6216.3|6200.3|6219.3|6207.3|6219.3|6207.3|6216.3|6198.3|1
1636128300000|2021-11-05 16:05:00|6218.3|6208.3|6218.3|6203.3|6220.3|6209.3|6214.3|6198.3|7
1636128600000|2021-11-05 16:10:00|6217.3|6201.3|6214.3|6199.3|6217.3|6205.3|6210.3|6198.3|5
1636128900000|2021-11-05 16:15:00|6210.3|6198.3|6209.3|6196.3|6210.3|6200.3|6204.3|6196.3|7
1636129200000|2021-11-05 16:20:00|6214.3|6197.3|6214.3|6197.3|6214.3|6198.3|6211.3|6197.3|0
1636129500000|2021-11-05 16:25:00|6213.3|6198.3|6210.3|6198.3|6214.3|6199.3|6210.3|6198.3|0
1636129800000|2021-11-05 16:30:00|6211.3|6200.3|6208.3|6197.3|6211.3|6200.3|6204.3|6197.3|10
1636130100000|2021-11-05 16:35:00|6203.3|6195.3|6204.3|6189.3|6206.3|6195.3|6199.3|6188.3|13
1636130400000|2021-11-05 16:40:00|6203.3|6188.3|6202.3|6185.3|6203.3|6194.3|6198.3|6177.3|6
1636130700000|2021-11-05 16:45:00|6194.3|6182.3|6177.3|6170.3|6194.3|6184.3|6177.3|6166.3|19
1636131000000|2021-11-05 16:50:00|6178.3|6166.3|6187.3|6172.3|6187.3|6173.3|6178.3|6166.3|22
1636131300000|2021-11-05 16:55:00|6189.3|6173.3|6176.3|6168.3|6189.3|6178.3|6176.3|6166.3|12
1636131600000|2021-11-05 17:00:00|6179.3|6166.3|6181.3|6170.3|6181.3|6170.3|6175.3|6166.3|13
1636131900000|2021-11-05 17:05:00|6177.3|6171.3|6179.3|6168.3|6180.3|6171.3|6176.3|6166.3|35
1636132200000|2021-11-05 17:10:00|6178.3|6166.3|6173.3|6159.3|6178.3|6168.3|6173.3|6159.3|27
1636132500000|2021-11-05 17:15:00|6174.3|6163.3|6179.3|6164.3|6179.3|6164.3|6174.3|6163.3|5
1636132800000|2021-11-05 17:20:00|6182.3|6165.3|6180.3|6169.3|6188.3|6172.3|6180.3|6163.3|3
1636133100000|2021-11-05 17:25:00|6182.3|6170.3|6171.3|6159.3|6188.3|6170.3|6171.3|6159.3|30
1636133400000|2021-11-05 17:30:00|6172.3|6160.3|6185.3|6172.3|6190.3|6172.3|6171.3|6159.3|4
1636133700000|2021-11-05 17:35:00|6183.3|6170.3|6186.3|6173.3|6186.3|6173.3|6177.3|6167.3|8
1636134000000|2021-11-05 17:40:00|6193.3|6172.3|6186.3|6170.3|6193.3|6172.3|6179.3|6164.3|10
1636134300000|2021-11-05 17:45:00|6185.3|6163.3|6186.3|6164.3|6186.3|6165.3|6175.3|6160.3|3
1636134600000|2021-11-05 17:50:00|6191.3|6166.3|6192.3|6174.3|6194.3|6175.3|6185.3|6166.3|0
1636134900000|2021-11-05 17:55:00|6194.3|6173.3|6205.3|6189.3|6205.3|6189.3|6194.3|6173.3|3
1636135200000|2021-11-05 18:00:00|6204.3|6191.3|6200.3|6186.3|6204.3|6191.3|6189.3|6182.3|8
1636135500000|2021-11-05 18:05:00|6199.3|6190.3|6196.3|6184.3|6200.3|6190.3|6196.3|6184.3|7
1636135800000|2021-11-05 18:10:00|6198.3|6183.3|6196.3|6182.3|6198.3|6183.3|6189.3|6182.3|9
1636136100000|2021-11-05 18:15:00|6195.3|6184.3|6196.3|6184.3|6196.3|6184.3|6194.3|6184.3|0
1636136400000|2021-11-05 18:20:00|6195.3|6183.3|6196.3|6179.3|6196.3|6183.3|6195.3|6178.3|1
1636136700000|2021-11-05 18:25:00|6184.3|6178.3|6192.3|6182.3|6192.3|6182.3|6184.3|6176.3|6
1636137000000|2021-11-05 18:30:00|6191.3|6178.3|6191.3|6181.3|6192.3|6183.3|6191.3|6178.3|3
1636137300000|2021-11-05 18:35:00|6194.3|6178.3|6194.3|6181.3|6195.3|6181.3|6188.3|6177.3|2
1636137600000|2021-11-05 18:40:00|6193.3|6179.3|6194.3|6177.3|6194.3|6183.3|6188.3|6176.3|7
1636137900000|2021-11-05 18:45:00|6188.3|6176.3|6184.3|6175.3|6188.3|6176.3|6183.3|6173.3|6
1636138200000|2021-11-05 18:50:00|6187.3|6177.3|6187.3|6177.3|6187.3|6177.3|6187.3|6177.3|1
1636138500000|2021-11-05 18:55:00|6192.3|6172.3|6192.3|6172.3|6192.3|6172.3|6192.3|6172.3|1
1636337700000|2021-11-08 02:15:00|6204.3|6200.3|6215.8|6211.8|6220.3|6216.3|6194.8|6190.8|104
1636338000000|2021-11-08 02:20:00|6216.3|6212.3|6216.3|6212.3|6223.3|6219.3|6205.3|6201.3|114
1636338300000|2021-11-08 02:25:00|6216.8|6212.8|6220.3|6216.3|6226.3|6222.3|6216.3|6212.3|122
1636338600000|2021-11-08 02:30:00|6219.8|6215.8|6218.3|6214.3|6224.3|6220.3|6211.3|6207.3|195
1636338900000|2021-11-08 02:35:00|6218.8|6214.8|6216.8|6212.8|6219.8|6215.8|6207.3|6203.3|146
1636339200000|2021-11-08 02:40:00|6216.3|6212.3|6202.8|6198.8|6216.8|6212.8|6195.3|6191.3|148
1636339500000|2021-11-08 02:45:00|6202.3|6198.3|6203.8|6199.8|6207.8|6203.8|6197.3|6193.3|137
1636339800000|2021-11-08 02:50:00|6204.3|6200.3|6203.3|6199.3|6216.8|6212.8|6196.8|6192.8|122
1636340100000|2021-11-08 02:55:00|6203.8|6199.8|6215.8|6211.8|6219.3|6215.3|6203.3|6199.3|80
1636340400000|2021-11-08 03:00:00|6216.3|6212.3|6207.8|6203.8|6223.3|6219.3|6207.3|6203.3|94
1636340700000|2021-11-08 03:05:00|6207.3|6203.3|6195.3|6191.3|6208.8|6204.8|6189.8|6185.8|230
1636341000000|2021-11-08 03:10:00|6195.8|6191.8|6193.8|6189.8|6201.3|6197.3|6192.3|6188.3|154
1636341300000|2021-11-08 03:15:00|6194.3|6190.3|6195.8|6191.8|6210.3|6206.3|6193.8|6189.8|88
1636341600000|2021-11-08 03:20:00|6195.3|6191.3|6201.3|6197.3|6205.8|6201.8|6195.3|6191.3|54
1636341900000|2021-11-08 03:25:00|6201.8|6197.8|6198.8|6194.8|6209.3|6205.3|6198.3|6194.3|48
1636342200000|2021-11-08 03:30:00|6199.3|6195.3|6204.3|6200.3|6205.3|6201.3|6199.3|6195.3|11
1636342500000|2021-11-08 03:35:00|6203.8|6199.8|6203.8|6199.8|6209.3|6205.3|6200.8|6196.8|24
1636342800000|2021-11-08 03:40:00|6204.3|6200.3|6196.8|6192.8|6206.3|6202.3|6196.8|6192.8|21
1636343100000|2021-11-08 03:45:00|6195.3|6191.3|6195.8|6191.8|6196.8|6192.8|6191.8|6187.8|74
1636343400000|2021-11-08 03:50:00|6196.3|6192.3|6199.8|6195.8|6202.3|6198.3|6195.3|6191.3|50
1636343700000|2021-11-08 03:55:00|6199.3|6195.3|6199.3|6195.3|6202.8|6198.8|6196.8|6192.8|69
1636344000000|2021-11-08 04:00:00|6207.3|6187.3|6207.3|6187.3|6207.3|6187.3|6207.3|6187.3|0
1636347600000|2021-11-08 05:00:00|6201.8|6197.8|6194.3|6190.3|6202.3|6198.3|6190.8|6186.8|143
1636347900000|2021-11-08 05:05:00|6194.8|6190.8|6189.8|6185.8|6200.8|6196.8|6186.3|6182.3|137
1636348200000|2021-11-08 05:10:00|6190.8|6186.8|6196.8|6192.8|6197.8|6193.8|6190.3|6186.3|109
1636348500000|2021-11-08 05:15:00|6197.3|6193.3|6207.3|6203.3|6208.8|6204.8|6197.3|6193.3|187
1636348800000|2021-11-08 05:20:00|6207.8|6203.8|6202.3|6198.3|6210.8|6206.8|6198.3|6194.3|149
1636349100000|2021-11-08 05:25:00|6202.8|6198.8|6199.8|6195.8|6206.3|6202.3|6196.3|6192.3|98
1636349400000|2021-11-08 05:30:00|6200.3|6196.3|6199.3|6195.3|6204.3|6200.3|6197.8|6193.8|55
1636349700000|2021-11-08 05:35:00|6198.8|6194.8|6201.8|6197.8|6205.3|6201.3|6198.3|6194.3|64
1636350000000|2021-11-08 05:40:00|6202.3|6198.3|6197.3|6193.3|6203.3|6199.3|6196.3|6192.3|96
1636350300000|2021-11-08 05:45:00|6196.8|6192.8|6200.3|6196.3|6201.3|6197.3|6193.3|6189.3|115
1636350600000|2021-11-08 05:50:00|6199.8|6195.8|6194.8|6190.8|6200.3|6196.3|6194.3|6190.3|88
1636350900000|2021-11-08 05:55:00|6195.3|6191.3|6199.8|6195.8|6204.3|6200.3|6193.3|6189.3|104
1636351200000|2021-11-08 06:00:00|6200.3|6196.3|6202.3|6198.3|6206.8|6202.8|6196.8|6192.8|36
1636351500000|2021-11-08 06:05:00|6201.8|6197.8|6195.3|6191.3|6201.8|6197.8|6195.3|6191.3|33
1636351800000|2021-11-08 06:10:00|6195.8|6191.8|6191.8|6187.8|6198.8|6194.8|6190.8|6186.8|56
1636352100000|2021-11-08 06:15:00|6192.3|6188.3|6194.3|6190.3|6197.8|6193.8|6187.8|6183.8|83
1636352400000|2021-11-08 06:20:00|6194.8|6190.8|6187.8|6183.8|6197.8|6193.8|6186.8|6182.8|61
1636352700000|2021-11-08 06:25:00|6188.3|6184.3|6186.3|6182.3|6192.8|6188.8|6184.8|6180.8|80
1636353000000|2021-11-08 06:30:00|6186.8|6182.8|6189.3|6185.3|6190.8|6186.8|6185.3|6181.3|33
1636353300000|2021-11-08 06:35:00|6188.8|6184.8|6186.3|6182.3|6191.3|6187.3|6185.8|6181.8|59
1636353600000|2021-11-08 06:40:00|6186.8|6182.8|6181.3|6177.3|6188.8|6184.8|6180.8|6176.8|93
1636353900000|2021-11-08 06:45:00|6180.8|6176.8|6182.3|6178.3|6183.8|6179.8|6178.8|6174.8|116
1636354200000|2021-11-08 06:50:00|6182.8|6178.8|6185.3|6181.3|6186.8|6182.8|6177.8|6173.8|112
1636354500000|2021-11-08 06:55:00|6185.8|6181.8|6181.3|6177.3|6186.8|6182.8|6179.8|6175.8|49
1636354800000|2021-11-08 07:00:00|6180.8|6176.8|6189.3|6185.3|6190.3|6186.3|6180.8|6176.8|30
1636355100000|2021-11-08 07:05:00|6188.8|6184.8|6191.3|6187.3|6194.8|6190.8|6187.8|6183.8|41
1636355400000|2021-11-08 07:10:00|6190.8|6186.8|6190.3|6186.3|6194.8|6190.8|6189.8|6185.8|30
1636355700000|2021-11-08 07:15:00|6190.8|6186.8|6199.8|6195.8|6201.3|6197.3|6190.8|6186.8|65
1636356000000|2021-11-08 07:20:00|6200.3|6196.3|6196.8|6192.8|6202.8|6198.8|6195.3|6191.3|62
1636356300000|2021-11-08 07:25:00|6196.3|6192.3|6197.3|6193.3|6199.8|6195.8|6194.3|6190.3|34
1636356600000|2021-11-08 07:30:00|6197.8|6193.8|6199.3|6195.3|6204.3|6200.3|6197.3|6193.3|49
1636356900000|2021-11-08 07:35:00|6198.8|6194.8|6197.3|6193.3|6200.3|6196.3|6195.8|6191.8|20
1636357200000|2021-11-08 07:40:00|6196.8|6192.8|6192.8|6188.8|6201.8|6197.8|6192.8|6188.8|45
1636357500000|2021-11-08 07:45:00|6193.3|6189.3|6196.3|6192.3|6196.3|6192.3|6189.8|6185.8|55
1636357800000|2021-11-08 07:50:00|6195.8|6191.8|6196.3|6192.3|6197.3|6193.3|6193.3|6189.3|61
1636358100000|2021-11-08 07:55:00|6196.8|6192.8|6204.3|6200.3|6205.3|6201.3|6195.8|6191.8|125
1636358400000|2021-11-08 08:00:00|6203.3|6199.3|6205.8|6201.8|6209.8|6205.8|6200.3|6196.3|48
1636358700000|2021-11-08 08:05:00|6206.3|6202.3|6206.8|6202.8|6207.3|6203.3|6198.3|6194.3|188
1636359000000|2021-11-08 08:10:00|6206.3|6202.3|6212.3|6208.3|6212.8|6208.8|6202.8|6198.8|381
1636359300000|2021-11-08 08:15:00|6211.8|6207.8|6207.8|6203.8|6212.8|6208.8|6205.8|6201.8|646
1636359600000|2021-11-08 08:20:00|6207.3|6203.3|6204.3|6200.3|6207.3|6203.3|6202.8|6198.8|154
1636359900000|2021-11-08 08:25:00|6204.8|6200.8|6197.8|6193.8|6205.3|6201.3|6195.3|6191.3|152
1636360200000|2021-11-08 08:30:00|6205.8|6185.8|6205.8|6185.8|6205.8|6185.8|6205.8|6185.8|0
1636362900000|2021-11-08 09:15:00|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|6210.8|6204.8|0
1636363200000|2021-11-08 09:20:00|6215.3|6209.3|6211.3|6205.3|6215.3|6209.3|6210.8|6204.8|11
1636363500000|2021-11-08 09:25:00|6210.8|6204.8|6207.8|6201.8|6211.3|6205.3|6207.8|6201.8|0
1636363800000|2021-11-08 09:30:00|6208.3|6202.3|6209.3|6203.3|6209.3|6203.3|6208.3|6202.3|0
1636364100000|2021-11-08 09:35:00|6208.8|6202.8|6204.8|6198.8|6208.8|6202.8|6202.8|6196.8|8
1636364400000|2021-11-08 09:40:00|6204.3|6198.3|6204.8|6198.8|6205.3|6199.3|6204.3|6198.3|0
1636364700000|2021-11-08 09:45:00|6204.3|6198.3|6202.3|6196.3|6204.8|6198.8|6201.8|6195.8|7
1636365000000|2021-11-08 09:50:00|6202.8|6196.8|6203.3|6197.3|6203.3|6197.3|6202.3|6196.3|0
1636365300000|2021-11-08 09:55:00|6202.8|6196.8|6202.8|6196.8|6203.3|6197.3|6202.8|6196.8|0
1636365600000|2021-11-08 10:00:00|6203.3|6197.3|6202.8|6196.8|6203.3|6197.3|6202.3|6196.3|0
1636365900000|2021-11-08 10:05:00|6203.3|6197.3|6200.3|6194.3|6203.3|6197.3|6199.8|6193.8|1
1636366200000|2021-11-08 10:10:00|6200.8|6194.8|6200.8|6194.8|6200.8|6194.8|6200.3|6194.3|0
1636366500000|2021-11-08 10:15:00|6203.3|6192.3|6205.3|6194.3|6206.3|6194.3|6202.3|6192.3|6
1636366800000|2021-11-08 10:20:00|6206.3|6192.3|6206.3|6194.3|6206.3|6194.3|6205.3|6192.3|0
1636367100000|2021-11-08 10:25:00|6210.3|6197.3|6211.3|6197.3|6212.3|6199.3|6210.3|6196.3|1
1636367400000|2021-11-08 10:30:00|6210.3|6198.3|6209.3|6194.3|6211.3|6198.3|6208.3|6193.3|0
1636367700000|2021-11-08 10:35:00|6210.3|6193.3|6211.3|6195.3|6211.3|6195.3|6210.3|6193.3|0
1636368000000|2021-11-08 10:40:00|6210.3|6194.3|6211.3|6196.3|6211.3|6196.3|6209.3|6192.3|0
1636368300000|2021-11-08 10:45:00||6197.3||6198.3||6198.3||6195.3|0
1636368600000|2021-11-08 10:50:00||6199.3||6198.3||6199.3||6198.3|0
1636368900000|2021-11-08 10:55:00|6216.3|6199.3|6244.3|6228.3|6244.3|6232.3|6216.3|6198.3|35
1636369200000|2021-11-08 11:00:00|6243.3|6229.3|6255.3|6245.3|6255.3|6247.3|6243.3|6228.3|38
1636369500000|2021-11-08 11:05:00|6254.3|6243.3|6249.3|6240.3|6255.3|6245.3|6249.3|6235.3|11
1636369800000|2021-11-08 11:10:00|6250.3|6239.3|6256.3|6248.3|6257.3|6248.3|6250.3|6239.3|17
1636370100000|2021-11-08 11:15:00|6255.3|6246.3|6259.3|6249.3|6262.3|6251.3|6255.3|6245.3|12
1636370400000|2021-11-08 11:20:00|6262.3|6250.3|6264.3|6251.3|6264.3|6253.3|6262.3|6249.3|11
1636370700000|2021-11-08 11:25:00|6269.3|6253.3|6270.3|6259.3|6270.3|6259.3|6268.3|6253.3|22
1636371000000|2021-11-08 11:30:00|6272.3|6258.3|6278.3|6269.3|6278.3|6269.3|6270.3|6258.3|16
1636371300000|2021-11-08 11:35:00|6280.3|6270.3|6285.3|6270.3|6287.3|6274.3|6280.3|6268.3|15
1636371600000|2021-11-08 11:40:00|6286.3|6274.3|6290.3|6277.3|6290.3|6278.3|6284.3|6273.3|17
1636371900000|2021-11-08 11:45:00||6276.3||6279.3||6283.3||6276.3|6
1636372200000|2021-11-08 11:50:00|6289.3|6277.3|6288.3|6280.3|6290.3|6282.3|6288.3|6277.3|2
1636372500000|2021-11-08 11:55:00|6289.3|6279.3|6288.3|6278.3|6290.3|6279.3|6288.3|6277.3|5
1636372800000|2021-11-08 12:00:00|6289.3|6277.3|6285.3|6264.3|6289.3|6277.3|6273.3|6264.3|13
1636373100000|2021-11-08 12:05:00|6286.3|6265.3|6285.3|6264.3|6288.3|6265.3|6284.3|6264.3|0
1636373400000|2021-11-08 12:10:00|6281.3|6263.3|6278.3|6262.3|6281.3|6271.3|6278.3|6262.3|1
1636373700000|2021-11-08 12:15:00|6277.3|6263.3|6278.3|6264.3|6278.3|6264.3|6277.3|6261.3|0
1636374000000|2021-11-08 12:20:00|6277.3|6263.3|6283.3|6266.3|6283.3|6272.3|6276.3|6261.3|13
1636374300000|2021-11-08 12:25:00||6267.3||6268.3||6270.3||6267.3|0
1636374600000|2021-11-08 12:30:00||6269.3||6270.3||6272.3||6269.3|0
1636374900000|2021-11-08 12:35:00|6282.3|6273.3|6282.3|6273.3|6283.3|6273.3|6282.3|6273.3|1
1636375200000|2021-11-08 12:40:00|6281.3|6270.3|6283.3|6268.3|6283.3|6270.3|6280.3|6268.3|7
1636375500000|2021-11-08 12:45:00|6282.3|6269.3|6281.3|6266.3|6282.3|6270.3|6281.3|6266.3|0
1636375800000|2021-11-08 12:50:00|6280.3|6264.3|6280.3|6264.3|6280.3|6265.3|6279.3|6264.3|1
1636376100000|2021-11-08 12:55:00||6265.3||6264.3||6265.3||6264.3|0
1636376700000|2021-11-08 13:05:00|6275.3|6265.3|6270.3|6262.3|6275.3|6265.3|6268.3|6258.3|14
1636377000000|2021-11-08 13:10:00||6261.3||6260.3||6262.3||6259.3|1
1636377300000|2021-11-08 13:15:00|6268.3|6259.3|6270.3|6262.3|6270.3|6262.3|6266.3|6259.3|11
1636377600000|2021-11-08 13:20:00|6268.3|6260.3|6271.3|6259.3|6271.3|6260.3|6266.3|6259.3|13
1636378200000|2021-11-08 13:30:00|6269.3|6260.3|6269.3|6260.3|6269.3|6260.3|6269.3|6259.3|1
1636378500000|2021-11-08 13:35:00|6271.3|6261.3|6271.3|6263.3|6271.3|6263.3|6271.3|6260.3|4
1636378800000|2021-11-08 13:40:00|6270.3|6260.3|6269.3|6260.3|6270.3|6260.3|6269.3|6259.3|3
1636379100000|2021-11-08 13:45:00|6270.3|6258.3|6261.3|6250.3|6270.3|6258.3|6261.3|6250.3|5
1636379400000|2021-11-08 13:50:00|6264.3|6251.3|6264.3|6251.3|6264.3|6252.3|6264.3|6250.3|3
1636379700000|2021-11-08 13:55:00|6263.3||6263.3||6263.3||6263.3||2
1636380000000|2021-11-08 14:00:00|6262.3|6252.3|6263.3|6253.3|6263.3|6253.3|6262.3|6251.3|0
1636380300000|2021-11-08 14:05:00||6252.3||6251.3||6252.3||6250.3|2
1636380600000|2021-11-08 14:10:00|6262.3|6250.3|6269.3|6256.3|6270.3|6258.3|6259.3|6250.3|11
1636380900000|2021-11-08 14:15:00|6268.3||6268.3||6269.3||6268.3||0
1636381200000|2021-11-08 14:20:00|6267.3|6254.3|6268.3|6258.3|6268.3|6258.3|6267.3|6254.3|1
1636381500000|2021-11-08 14:25:00|6269.3|6262.3|6267.3|6251.3|6269.3|6262.3|6263.3|6251.3|6
1636381800000|2021-11-08 14:30:00|6266.3|6250.3|6236.3|6225.3|6266.3|6251.3|6230.3|6219.3|49
1636382100000|2021-11-08 14:35:00|6235.3|6222.3|6247.3|6237.3|6249.3|6240.3|6229.3|6220.3|25
1636382400000|2021-11-08 14:40:00|6249.3|6236.3|6239.3|6224.3|6249.3|6237.3|6233.3|6223.3|21
1636382700000|2021-11-08 14:45:00|6238.3|6223.3|6243.3|6228.3|6243.3|6234.3|6233.3|6223.3|7
1636383000000|2021-11-08 14:50:00|6244.3|6234.3|6230.3|6217.3|6244.3|6235.3|6229.3|6217.3|12
1636383300000|2021-11-08 14:55:00|6229.3|6216.3|6225.3|6208.3|6230.3|6217.3|6214.3|6205.3|7
1636383600000|2021-11-08 15:00:00|6224.3|6207.3|6219.3|6205.3|6229.3|6210.3|6219.3|6205.3|2
1636383900000|2021-11-08 15:05:00|6224.3|6206.3|6226.3|6211.3|6230.3|6213.3|6217.3|6206.3|5
1636384200000|2021-11-08 15:10:00|6225.3|6210.3|6222.3|6206.3|6227.3|6218.3|6222.3|6205.3|18
1636384500000|2021-11-08 15:15:00|6221.3|6207.3|6226.3|6213.3|6226.3|6213.3|6221.3|6207.3|2
1636384800000|2021-11-08 15:20:00|6228.3|6214.3|6234.3|6217.3|6234.3|6217.3|6228.3|6214.3|2
1636385100000|2021-11-08 15:25:00|6232.3|6220.3|6225.3|6209.3|6234.3|6227.3|6224.3|6209.3|3
1636385400000|2021-11-08 15:30:00|6228.3|6210.3|6230.3|6213.3|6230.3|6213.3|6228.3|6209.3|0
1636385700000|2021-11-08 15:35:00|6232.3|6214.3|6228.3|6212.3|6235.3|6224.3|6228.3|6212.3|2
1636386000000|2021-11-08 15:40:00|6229.3|6220.3|6220.3|6206.3|6229.3|6220.3|6217.3|6206.3|4
1636386300000|2021-11-08 15:45:00|6221.3|6207.3|6225.3|6207.3|6225.3|6208.3|6221.3|6206.3|0
1636386600000|2021-11-08 15:50:00|6224.3|6208.3|6225.3|6211.3|6227.3|6211.3|6224.3|6207.3|10
1636386900000|2021-11-08 15:55:00|6223.3|6207.3|6223.3|6207.3|6224.3|6207.3|6217.3|6206.3|6
1636387200000|2021-11-08 16:00:00|6221.3|6206.3|6225.3|6212.3|6225.3|6212.3|6221.3|6206.3|0
1636387500000|2021-11-08 16:05:00|6227.3|6211.3|6228.3|6211.3|6230.3|6212.3|6227.3|6211.3|0
1636387800000|2021-11-08 16:10:00|6230.3|6212.3|6234.3|6217.3|6234.3|6217.3|6229.3|6211.3|0
1636388100000|2021-11-08 16:15:00|6233.3|6214.3|6234.3|6213.3|6234.3|6215.3|6232.3|6211.3|0
1636388400000|2021-11-08 16:20:00|6233.3|6215.3|6234.3|6213.3|6234.3|6223.3|6233.3|6213.3|1
1636388700000|2021-11-08 16:25:00|6233.3|6214.3|6233.3|6213.3|6234.3|6215.3|6232.3|6213.3|0
1636389000000|2021-11-08 16:30:00|6234.3|6211.3|6234.3|6215.3|6234.3|6215.3|6231.3|6211.3|0
1636389300000|2021-11-08 16:35:00|6233.3|6214.3|6233.3|6215.3|6234.3|6218.3|6233.3|6213.3|0
1636389600000|2021-11-08 16:40:00|6234.3|6216.3|6233.3|6215.3|6234.3|6217.3|6233.3|6213.3|0
1636389900000|2021-11-08 16:45:00|6234.3|6216.3|6230.3|6211.3|6234.3|6217.3|6230.3|6211.3|0
1636390200000|2021-11-08 16:50:00|6229.3|6210.3|6222.3|6211.3|6230.3|6212.3|6222.3|6210.3|0
1636390500000|2021-11-08 16:55:00|6219.3|6210.3|6221.3|6210.3|6222.3|6213.3|6219.3|6210.3|2
1636390800000|2021-11-08 17:00:00|6229.3|6211.3|6229.3|6211.3|6233.3|6215.3|6228.3|6210.3|5
1636391100000|2021-11-08 17:05:00||6212.3||6213.3||6213.3||6212.3|0
1636391400000|2021-11-08 17:10:00|6223.3|6214.3|6229.3|6218.3|6229.3|6218.3|6223.3|6213.3|6
1636391700000|2021-11-08 17:15:00|6227.3|6215.3|6227.3|6213.3|6227.3|6215.3|6227.3|6213.3|3
1636392000000|2021-11-08 17:20:00|6229.3|6214.3|6235.3|6216.3|6235.3|6223.3|6223.3|6213.3|5
1636392300000|2021-11-08 17:25:00|6233.3|6213.3|6230.3|6213.3|6233.3|6213.3|6230.3|6213.3|0
1636392600000|2021-11-08 17:30:00|6235.3|6214.3|6238.3|6214.3|6239.3|6224.3|6231.3|6213.3|2
1636392900000|2021-11-08 17:35:00||6213.3||6217.3||6217.3||6213.3|0
1636393200000|2021-11-08 17:40:00|6242.3|6216.3|6240.3|6223.3|6244.3|6223.3|6239.3|6216.3|0
1636393500000|2021-11-08 17:45:00|6244.3||6242.3||6244.3||6241.3||0
1636393800000|2021-11-08 17:50:00|6243.3|6221.3|6240.3|6227.3|6243.3|6231.3|6239.3|6221.3|3
1636394100000|2021-11-08 17:55:00|6244.3|6229.3|6243.3|6227.3|6245.3|6232.3|6239.3|6227.3|5
1636394400000|2021-11-08 18:00:00|6242.3||6243.3||6243.3||6242.3||0
1636395600000|2021-11-08 18:20:00|6245.3|6228.3|6246.3|6228.3|6249.3|6229.3|6244.3|6227.3|0
1636395900000|2021-11-08 18:25:00|6249.3||6240.3||6249.3||6240.3||0
1636396200000|2021-11-08 18:30:00|6239.3|6227.3|6237.3|6224.3|6242.3|6227.3|6237.3|6224.3|4
1636396500000|2021-11-08 18:35:00|6238.3|6225.3|6245.3|6225.3|6245.3|6225.3|6238.3|6225.3|0
1636396800000|2021-11-08 18:40:00|6247.3|6227.3|6246.3|6229.3|6247.3|6229.3|6245.3|6227.3|0
1636397400000|2021-11-08 18:50:00|6245.3||6246.3||6246.3||6245.3||0
1636397700000|2021-11-08 18:55:00|6245.3|6228.3|6244.3|6224.3|6248.3|6228.3|6243.3|6224.3|0
1636424100000|2021-11-09 02:15:00|6216.3|6212.3|6210.8|6206.8|6217.3|6213.3|6203.8|6199.8|116
1636424400000|2021-11-09 02:20:00|6209.3|6205.3|6208.3|6204.3|6211.8|6207.8|6202.8|6198.8|84
1636424700000|2021-11-09 02:25:00|6207.8|6203.8|6195.3|6191.3|6207.8|6203.8|6194.3|6190.3|145
1636425000000|2021-11-09 02:30:00|6194.8|6190.8|6189.8|6185.8|6197.3|6193.3|6186.3|6182.3|138
1636425300000|2021-11-09 02:35:00|6190.3|6186.3|6191.3|6187.3|6196.3|6192.3|6187.8|6183.8|61
1636425600000|2021-11-09 02:40:00|6191.8|6187.8|6192.3|6188.3|6198.8|6194.8|6190.3|6186.3|39
1636425900000|2021-11-09 02:45:00|6191.8|6187.8|6189.3|6185.3|6198.3|6194.3|6186.8|6182.8|68
1636426200000|2021-11-09 02:50:00|6189.8|6185.8|6177.3|6173.3|6192.3|6188.3|6177.3|6173.3|98
1636426500000|2021-11-09 02:55:00|6177.8|6173.8|6173.3|6169.3|6179.8|6175.8|6170.8|6166.8|120
1636426800000|2021-11-09 03:00:00|6173.8|6169.8|6166.8|6162.8|6173.8|6169.8|6164.8|6160.8|114
1636427100000|2021-11-09 03:05:00|6167.3|6163.3|6176.8|6172.8|6177.3|6173.3|6164.3|6160.3|132
1636427400000|2021-11-09 03:10:00|6177.3|6173.3|6165.8|6161.8|6180.3|6176.3|6165.8|6161.8|48
1636427700000|2021-11-09 03:15:00|6165.3|6161.3|6164.8|6160.8|6170.3|6166.3|6163.8|6159.8|51
1636428000000|2021-11-09 03:20:00|6164.3|6160.3|6165.3|6161.3|6168.3|6164.3|6156.3|6152.3|90
1636428300000|2021-11-09 03:25:00|6165.8|6161.8|6175.3|6171.3|6176.8|6172.8|6165.8|6161.8|65
1636428600000|2021-11-09 03:30:00|6174.8|6170.8|6171.8|6167.8|6177.3|6173.3|6171.8|6167.8|24
1636428900000|2021-11-09 03:35:00|6171.3|6167.3|6173.3|6169.3|6176.3|6172.3|6169.3|6165.3|30
1636429200000|2021-11-09 03:40:00|6172.8|6168.8|6177.3|6173.3|6180.3|6176.3|6172.3|6168.3|26
1636429500000|2021-11-09 03:45:00|6176.8|6172.8|6175.3|6171.3|6179.3|6175.3|6174.3|6170.3|19
1636429800000|2021-11-09 03:50:00|6174.3|6170.3|6178.3|6174.3|6179.8|6175.8|6174.3|6170.3|14
1636430100000|2021-11-09 03:55:00|6177.8|6173.8|6178.8|6174.8|6181.3|6177.3|6177.3|6173.3|20
1636430400000|2021-11-09 04:00:00|6186.8|6166.8|6186.8|6166.8|6186.8|6166.8|6186.8|6166.8|0
1636433700000|2021-11-09 04:55:00|||||||||1
1636434000000|2021-11-09 05:00:00|6179.3|6175.3|6178.8|6174.8|6189.8|6185.8|6178.3|6174.3|121
1636434300000|2021-11-09 05:05:00|6179.3|6175.3|6184.3|6180.3|6184.8|6180.8|6176.3|6172.3|91
1636434600000|2021-11-09 05:10:00|6184.8|6180.8|6182.8|6178.8|6186.8|6182.8|6179.3|6175.3|42
1636434900000|2021-11-09 05:15:00|6182.3|6178.3|6187.3|6183.3|6188.3|6184.3|6181.3|6177.3|49
1636435200000|2021-11-09 05:20:00|6186.8|6182.8|6193.8|6189.8|6193.8|6189.8|6183.8|6179.8|33
1636435500000|2021-11-09 05:25:00|6193.3|6189.3|6194.8|6190.8|6199.3|6195.3|6186.8|6182.8|63
1636435800000|2021-11-09 05:30:00|6194.3|6190.3|6193.3|6189.3|6198.8|6194.8|6191.3|6187.3|27
1636436100000|2021-11-09 05:35:00|6192.8|6188.8|6205.3|6201.3|6206.8|6202.8|6191.3|6187.3|63
1636436400000|2021-11-09 05:40:00|6205.8|6201.8|6202.3|6198.3|6206.8|6202.8|6200.8|6196.8|60
1636436700000|2021-11-09 05:45:00|6202.8|6198.8|6211.3|6207.3|6211.8|6207.8|6201.3|6197.3|66
1636437000000|2021-11-09 05:50:00|6210.8|6206.8|6219.8|6215.8|6219.8|6215.8|6208.3|6204.3|91
1636437300000|2021-11-09 05:55:00|6219.3|6215.3|6224.3|6220.3|6225.3|6221.3|6217.3|6213.3|64
1636437600000|2021-11-09 06:00:00|6223.8|6219.8|6223.8|6219.8|6228.8|6224.8|6220.3|6216.3|119
1636437900000|2021-11-09 06:05:00|6223.3|6219.3|6218.3|6214.3|6224.3|6220.3|6217.3|6213.3|98
1636438200000|2021-11-09 06:10:00|6217.8|6213.8|6220.3|6216.3|6221.3|6217.3|6212.8|6208.8|63
1636438500000|2021-11-09 06:15:00|6220.8|6216.8|6228.8|6224.8|6231.8|6227.8|6220.3|6216.3|59
1636438800000|2021-11-09 06:20:00|6229.3|6225.3|6224.8|6220.8|6231.8|6227.8|6224.8|6220.8|52
1636439100000|2021-11-09 06:25:00|6222.8|6218.8|6224.3|6220.3|6228.3|6224.3|6222.3|6218.3|59
1636439400000|2021-11-09 06:30:00|6224.8|6220.8|6226.3|6222.3|6226.8|6222.8|6219.3|6215.3|30
1636439700000|2021-11-09 06:35:00|6225.8|6221.8|6226.8|6222.8|6230.3|6226.3|6223.8|6219.8|36
1636440000000|2021-11-09 06:40:00|6227.3|6223.3|6224.3|6220.3|6230.3|6226.3|6222.8|6218.8|37
1636440300000|2021-11-09 06:45:00|6224.8|6220.8|6220.3|6216.3|6226.3|6222.3|6220.3|6216.3|15
1636440600000|2021-11-09 06:50:00|6219.3|6215.3|6219.3|6215.3|6219.8|6215.8|6215.3|6211.3|52
1636440900000|2021-11-09 06:55:00|6219.8|6215.8|6218.3|6214.3|6219.8|6215.8|6215.8|6211.8|19
1636441200000|2021-11-09 07:00:00|6218.8|6214.8|6207.3|6203.3|6219.8|6215.8|6207.3|6203.3|134
1636441500000|2021-11-09 07:05:00|6207.8|6203.8|6201.8|6197.8|6208.3|6204.3|6197.8|6193.8|120
1636441800000|2021-11-09 07:10:00|6201.3|6197.3|6201.3|6197.3|6204.8|6200.8|6199.3|6195.3|29
1636442100000|2021-11-09 07:15:00|6200.8|6196.8|6200.3|6196.3|6202.3|6198.3|6196.3|6192.3|64
1636442400000|2021-11-09 07:20:00|6200.8|6196.8|6200.8|6196.8|6204.3|6200.3|6199.3|6195.3|36
1636442700000|2021-11-09 07:25:00|6200.3|6196.3|6205.8|6201.8|6207.8|6203.8|6199.8|6195.8|62
1636443000000|2021-11-09 07:30:00|6205.3|6201.3|6210.8|6206.8|6210.8|6206.8|6204.8|6200.8|48
1636443300000|2021-11-09 07:35:00|6211.3|6207.3|6212.3|6208.3|6215.8|6211.8|6211.3|6207.3|63
1636443600000|2021-11-09 07:40:00|6212.8|6208.8|6215.8|6211.8|6218.8|6214.8|6211.8|6207.8|44
1636443900000|2021-11-09 07:45:00|6216.3|6212.3|6221.8|6217.8|6222.3|6218.3|6215.8|6211.8|99
1636444200000|2021-11-09 07:50:00|6221.3|6217.3|6229.3|6225.3|6229.8|6225.8|6220.3|6216.3|96
1636444500000|2021-11-09 07:55:00|6228.8|6224.8|6219.3|6215.3|6228.8|6224.8|6219.3|6215.3|107
1636444800000|2021-11-09 08:00:00|6218.8|6214.8|6225.8|6221.8|6233.8|6229.8|6215.8|6211.8|295
1636445100000|2021-11-09 08:05:00|6224.3|6220.3|6224.3|6220.3|6230.3|6226.3|6221.8|6217.8|193
1636445400000|2021-11-09 08:10:00|6223.8|6219.8|6219.8|6215.8|6224.3|6220.3|6212.3|6208.3|220
1636445700000|2021-11-09 08:15:00|6220.3|6216.3|6219.3|6215.3|6220.8|6216.8|6217.8|6213.8|32
1636446000000|2021-11-09 08:20:00|6219.8|6215.8|6221.3|6217.3|6223.3|6219.3|6218.8|6214.8|16
1636446300000|2021-11-09 08:25:00|6220.8|6216.8|6221.3|6217.3|6223.3|6219.3|6220.3|6216.3|31
1636446600000|2021-11-09 08:30:00|6229.3|6209.3|6229.3|6209.3|6229.3|6209.3|6229.3|6209.3|0
1636449300000|2021-11-09 09:15:00|6216.8|6210.8|6214.3|6208.3|6216.8|6210.8|6212.3|6206.3|11
1636449600000|2021-11-09 09:20:00|6219.8|6213.8|6225.8|6219.8|6225.8|6219.8|6219.8|6213.8|1
1636449900000|2021-11-09 09:25:00|6226.3|6220.3|6225.3|6219.3|6226.3|6220.3|6223.3|6217.3|4
1636450200000|2021-11-09 09:30:00|6222.8|6216.8|6226.8|6220.8|6227.3|6221.3|6222.8|6216.8|1
1636450500000|2021-11-09 09:35:00|6227.3|6221.3|6226.8|6220.8|6227.3|6221.3|6226.8|6220.8|0
1636450800000|2021-11-09 09:40:00|6219.3|6213.3|6220.3|6214.3|6221.8|6215.8|6219.3|6213.3|7
1636451100000|2021-11-09 09:45:00|6219.8|6213.8|6220.3|6214.3|6220.8|6214.8|6217.3|6211.3|2
1636451400000|2021-11-09 09:50:00|6220.8|6214.8|6219.3|6213.3|6221.3|6215.3|6219.3|6213.3|0
1636451700000|2021-11-09 09:55:00|6219.8|6213.8|6220.3|6214.3|6220.8|6214.8|6219.3|6213.3|0
1636452000000|2021-11-09 10:00:00|6219.8|6213.8|6220.8|6214.8|6221.3|6215.3|6219.8|6213.8|1
1636452300000|2021-11-09 10:05:00|6220.3|6214.3|6214.3|6208.3|6220.8|6214.8|6210.8|6204.8|19
1636452600000|2021-11-09 10:10:00|6214.8|6208.8|6218.3|6212.3|6218.8|6212.8|6213.8|6207.8|1
1636452900000|2021-11-09 10:15:00|6222.3|6208.3|6223.3|6208.3|6223.3|6208.3|6222.3|6206.3|0
1636453200000|2021-11-09 10:20:00|6222.3|6204.3|6211.3|6202.3|6223.3|6206.3|6211.3|6202.3|17
1636453500000|2021-11-09 10:25:00|6214.3|6203.3|6216.3|6203.3|6217.3|6205.3|6214.3|6202.3|3
1636453800000|2021-11-09 10:30:00|6210.3|6204.3|6208.3|6196.3|6210.3|6204.3|6204.3|6195.3|17
1636454100000|2021-11-09 10:35:00|6209.3|6197.3|6210.3|6197.3|6210.3|6197.3|6209.3|6197.3|0
1636454400000|2021-11-09 10:40:00||6198.3||6200.3||6200.3||6198.3|0
1636454700000|2021-11-09 10:45:00|6209.3|6201.3|6216.3|6204.3|6216.3|6204.3|6209.3|6201.3|2
1636455300000|2021-11-09 10:55:00|6210.3|6202.3|6210.3|6201.3|6210.3|6202.3|6210.3|6200.3|3
1636456200000|2021-11-09 11:10:00|6212.3|6202.3|6214.3|6202.3|6214.3|6202.3|6212.3|6202.3|3
1636456500000|2021-11-09 11:15:00|6216.3|6203.3|6216.3|6205.3|6216.3|6205.3|6216.3|6203.3|0
1636456800000|2021-11-09 11:20:00|6217.3|6204.3|6218.3|6205.3|6218.3|6205.3|6217.3|6202.3|5
1636457100000|2021-11-09 11:25:00|6219.3|6204.3|6217.3|6201.3|6219.3|6204.3|6217.3|6200.3|4
1636457400000|2021-11-09 11:30:00|6216.3||6212.3||6216.3||6212.3||1
1636458300000|2021-11-09 11:45:00||6202.3||6202.3||6202.3||6202.3|0
1636458900000|2021-11-09 11:55:00|6211.3|6200.3|6206.3|6198.3|6212.3|6200.3|6206.3|6198.3|5
1636459200000|2021-11-09 12:00:00|6205.3||6208.3||6208.3||6205.3||5
1636459500000|2021-11-09 12:05:00|6207.3|6199.3|6209.3|6198.3|6209.3|6199.3|6205.3|6198.3|2
1636459800000|2021-11-09 12:10:00|6210.3|6199.3|6207.3|6199.3|6210.3|6199.3|6207.3|6199.3|0
1636460100000|2021-11-09 12:15:00|6206.3|6195.3|6212.3|6196.3|6212.3|6196.3|6206.3|6195.3|2
1636460400000|2021-11-09 12:20:00|6211.3|6198.3|6212.3|6198.3|6212.3|6198.3|6211.3|6198.3|0
1636460700000|2021-11-09 12:25:00|6214.3||6215.3||6215.3||6212.3||0
1636461000000|2021-11-09 12:30:00|6214.3|6199.3|6215.3|6200.3|6215.3|6200.3|6212.3|6199.3|1
1636461300000|2021-11-09 12:35:00|6214.3||6215.3||6215.3||6212.3||0
1636461600000|2021-11-09 12:40:00|6214.3||6215.3||6215.3||6212.3||0
1636461900000|2021-11-09 12:45:00|6214.3|6195.3|6208.3|6195.3|6214.3|6195.3|6206.3|6195.3|1
1636462200000|2021-11-09 12:50:00|6210.3|6196.3|6210.3|6196.3|6210.3|6196.3|6210.3|6195.3|0
1636462500000|2021-11-09 12:55:00|6209.3||6207.3||6209.3||6207.3||0
1636462800000|2021-11-09 13:00:00|6206.3|6198.3|6206.3|6196.3|6207.3|6198.3|6204.3|6195.3|2
1636463100000|2021-11-09 13:05:00|6205.3||6210.3||6210.3||6205.3||2
1636463400000|2021-11-09 13:10:00|6212.3||6212.3||6212.3||6212.3||0
1636463700000|2021-11-09 13:15:00|6214.3|6197.3|6212.3|6200.3|6214.3|6200.3|6212.3|6197.3|0
1636464000000|2021-11-09 13:20:00|6213.3||6212.3||6215.3||6212.3||0
1636464300000|2021-11-09 13:25:00|6214.3|6201.3|6214.3|6201.3|6215.3|6201.3|6212.3|6201.3|0
1636464600000|2021-11-09 13:30:00|6215.3|6203.3|6217.3|6207.3|6221.3|6209.3|6215.3|6203.3|7
1636465200000|2021-11-09 13:40:00|6216.3||6221.3||6221.3||6216.3||3
1636465500000|2021-11-09 13:45:00|6222.3||6221.3||6222.3||6219.3||0
1636465800000|2021-11-09 13:50:00|6222.3|6211.3|6219.3|6211.3|6222.3|6211.3|6219.3|6211.3|3
1636466100000|2021-11-09 13:55:00|6218.3|6207.3|6219.3|6209.3|6219.3|6209.3|6217.3|6207.3|2
1636466400000|2021-11-09 14:00:00|6222.3|6210.3|6222.3|6210.3|6222.3|6210.3|6221.3|6209.3|1
1636466700000|2021-11-09 14:05:00|6221.3|6209.3|6221.3|6209.3|6222.3|6209.3|6221.3|6209.3|0
1636467000000|2021-11-09 14:10:00|6222.3||6222.3||6222.3||6221.3||0
1636467600000|2021-11-09 14:20:00|6221.3||6221.3||6221.3||6221.3||0
1636467900000|2021-11-09 14:25:00|6222.3|6207.3|6216.3|6205.3|6222.3|6207.3|6215.3|6205.3|2
1636468200000|2021-11-09 14:30:00|6215.3|6202.3|6214.3|6204.3|6234.3|6223.3|6214.3|6202.3|16
1636468500000|2021-11-09 14:35:00|6213.3|6203.3|6244.3|6236.3|6244.3|6237.3|6213.3|6202.3|30
1636468800000|2021-11-09 14:40:00|6246.3|6237.3|6264.3|6256.3|6286.3|6274.3|6246.3|6236.3|117
1636469100000|2021-11-09 14:45:00|6262.3|6254.3|6244.3|6232.3|6272.3|6260.3|6244.3|6230.3|41
1636469400000|2021-11-09 14:50:00|6243.3|6230.3|6218.3|6208.3|6243.3|6231.3|6218.3|6206.3|21
1636469700000|2021-11-09 14:55:00|6216.3|6206.3|6184.3|6172.3|6218.3|6209.3|6181.3|6170.3|44
1636470000000|2021-11-09 15:00:00|6179.3|6173.3|6184.3|6175.3|6201.3|6187.3|6179.3|6170.3|47
1636470300000|2021-11-09 15:05:00|6185.3|6174.3|6183.3|6173.3|6191.3|6177.3|6179.3|6171.3|25
1636470600000|2021-11-09 15:10:00|6182.3|6174.3|6200.3|6191.3|6200.3|6191.3|6180.3|6174.3|18
1636470900000|2021-11-09 15:15:00|6199.3|6187.3|6205.3|6193.3|6211.3|6198.3|6197.3|6187.3|21
1636471200000|2021-11-09 15:20:00|6206.3|6197.3|6208.3|6196.3|6212.3|6204.3|6205.3|6193.3|26
1636471500000|2021-11-09 15:25:00|6209.3|6197.3|6222.3|6211.3|6231.3|6219.3|6209.3|6196.3|29
1636471800000|2021-11-09 15:30:00|6224.3|6212.3|6223.3|6216.3|6232.3|6217.3|6222.3|6211.3|11
1636472100000|2021-11-09 15:35:00|6222.3|6214.3|6227.3|6214.3|6227.3|6216.3|6219.3|6207.3|16
1636472400000|2021-11-09 15:40:00|6226.3|6216.3|6232.3|6221.3|6237.3|6228.3|6226.3|6216.3|20
1636472700000|2021-11-09 15:45:00|6230.3|6220.3|6229.3|6214.3|6232.3|6221.3|6228.3|6213.3|4
1636473000000|2021-11-09 15:50:00|6228.3|6213.3|6229.3|6214.3|6229.3|6214.3|6219.3|6208.3|8
1636473300000|2021-11-09 15:55:00|6231.3|6215.3|6224.3|6211.3|6232.3|6216.3|6219.3|6210.3|3
1636473600000|2021-11-09 16:00:00|6221.3|6213.3|6231.3|6218.3|6232.3|6218.3|6218.3|6210.3|18
1636473900000|2021-11-09 16:05:00|6228.3|6216.3|6222.3|6214.3|6232.3|6218.3|6221.3|6212.3|12
1636474200000|2021-11-09 16:10:00|6221.3|6213.3|6213.3|6201.3|6223.3|6213.3|6211.3|6200.3|19
1636474500000|2021-11-09 16:15:00|6212.3|6200.3|6220.3|6207.3|6220.3|6210.3|6210.3|6198.3|14
1636474800000|2021-11-09 16:20:00|6221.3|6209.3|6215.3|6203.3|6221.3|6211.3|6213.3|6201.3|8
1636475100000|2021-11-09 16:25:00|6212.3|6202.3|6205.3|6195.3|6215.3|6205.3|6201.3|6193.3|7
1636475400000|2021-11-09 16:30:00|6211.3|6199.3|6205.3|6192.3|6211.3|6200.3|6201.3|6192.3|11
1636475700000|2021-11-09 16:35:00|6204.3|6193.3|6213.3|6196.3|6215.3|6202.3|6204.3|6192.3|5
1636476000000|2021-11-09 16:40:00|6215.3|6192.3|6224.3|6209.3|6224.3|6209.3|6208.3|6192.3|9
1636476300000|2021-11-09 16:45:00|6223.3|6208.3|6208.3|6192.3|6224.3|6208.3|6206.3|6189.3|9
1636476600000|2021-11-09 16:50:00|6207.3|6189.3|6200.3|6183.3|6207.3|6192.3|6197.3|6183.3|3
1636476900000|2021-11-09 16:55:00|6199.3|6181.3|6200.3|6182.3|6200.3|6185.3|6186.3|6179.3|5
1636477200000|2021-11-09 17:00:00|6199.3|6181.3|6197.3|6178.3|6200.3|6183.3|6197.3|6177.3|2
1636477500000|2021-11-09 17:05:00|6196.3|6177.3|6200.3|6180.3|6200.3|6181.3|6196.3|6177.3|2
1636477800000|2021-11-09 17:10:00|6188.3|6181.3|6200.3|6182.3|6200.3|6185.3|6188.3|6180.3|2
1636478100000|2021-11-09 17:15:00|6188.3|6180.3|6196.3|6174.3|6203.3|6182.3|6184.3|6174.3|6
1636478400000|2021-11-09 17:20:00|6197.3|6178.3|6202.3|6182.3|6203.3|6182.3|6196.3|6177.3|2
1636478700000|2021-11-09 17:25:00|6203.3|6181.3|6196.3|6179.3|6203.3|6184.3|6195.3|6175.3|3
1636479000000|2021-11-09 17:30:00|6195.3|6180.3|6203.3|6183.3|6203.3|6185.3|6186.3|6179.3|7
1636479300000|2021-11-09 17:35:00|6206.3|6187.3|6207.3|6188.3|6207.3|6189.3|6196.3|6185.3|4
1636479600000|2021-11-09 17:40:00|6206.3|6187.3|6210.3|6191.3|6212.3|6191.3|6196.3|6187.3|2
1636479900000|2021-11-09 17:45:00|6212.3|6190.3|6210.3|6189.3|6212.3|6193.3|6202.3|6184.3|4
1636480200000|2021-11-09 17:50:00|6212.3|6190.3|6214.3|6192.3|6215.3|6194.3|6200.3|6190.3|2
1636480500000|2021-11-09 17:55:00|6213.3|6193.3|6209.3|6188.3|6213.3|6193.3|6196.3|6188.3|3
1636480800000|2021-11-09 18:00:00|6202.3|6189.3|6205.3|6193.3|6209.3|6196.3|6200.3|6188.3|5
1636481100000|2021-11-09 18:05:00|6204.3|6194.3|6215.3|6194.3|6215.3|6205.3|6201.3|6193.3|6
1636481400000|2021-11-09 18:10:00|6214.3|6196.3|6215.3|6194.3|6215.3|6196.3|6203.3|6194.3|3
1636481700000|2021-11-09 18:15:00|6208.3|6195.3|6207.3|6198.3|6215.3|6198.3|6207.3|6194.3|2
1636482000000|2021-11-09 18:20:00|6209.3|6197.3|6214.3|6194.3|6215.3|6197.3|6200.3|6193.3|6
1636482300000|2021-11-09 18:25:00|6215.3|6193.3|6202.3|6180.3|6215.3|6194.3|6194.3|6179.3|7
1636482600000|2021-11-09 18:30:00|6190.3|6183.3|6202.3|6183.3|6203.3|6183.3|6190.3|6183.3|2
1636482900000|2021-11-09 18:35:00|6190.3|6181.3|6200.3|6179.3|6203.3|6183.3|6190.3|6177.3|5
1636483200000|2021-11-09 18:40:00|6203.3|6181.3|6198.3|6178.3|6203.3|6181.3|6186.3|6178.3|5
1636483500000|2021-11-09 18:45:00|6197.3|6180.3|6196.3|6177.3|6198.3|6180.3|6185.3|6177.3|4
1636483800000|2021-11-09 18:50:00|6195.3|6173.3|6192.3|6172.3|6196.3|6174.3|6190.3|6172.3|5
1636484100000|2021-11-09 18:55:00|6191.3|6171.3|6189.3|6169.3|6192.3|6172.3|6187.3|6169.3|5
1636510500000|2021-11-10 02:15:00|6239.8|6235.8|6226.3|6222.3|6241.8|6237.8|6225.8|6221.8|155
1636510800000|2021-11-10 02:20:00|6225.8|6221.8|6222.8|6218.8|6229.8|6225.8|6218.3|6214.3|146
1636511100000|2021-11-10 02:25:00|6222.3|6218.3|6231.3|6227.3|6235.3|6231.3|6219.3|6215.3|165
1636511400000|2021-11-10 02:30:00|6230.8|6226.8|6191.3|6187.3|6231.3|6227.3|6187.3|6183.3|252
1636511700000|2021-11-10 02:35:00|6190.8|6186.8|6185.8|6181.8|6198.3|6194.3|6180.3|6176.3|489
1636512000000|2021-11-10 02:40:00|6185.3|6181.3|6193.8|6189.8|6194.8|6190.8|6181.8|6177.8|137
1636512300000|2021-11-10 02:45:00|6193.3|6189.3|6181.8|6177.8|6193.3|6189.3|6179.3|6175.3|116
1636512600000|2021-11-10 02:50:00|6182.3|6178.3|6178.3|6174.3|6191.3|6187.3|6177.3|6173.3|123
1636512900000|2021-11-10 02:55:00|6177.8|6173.8|6170.3|6166.3|6181.3|6177.3|6169.8|6165.8|103
1636513200000|2021-11-10 03:00:00|6169.8|6165.8|6162.8|6158.8|6171.3|6167.3|6158.3|6154.3|148
1636513500000|2021-11-10 03:05:00|6161.8|6157.8|6165.8|6161.8|6170.8|6166.8|6160.3|6156.3|114
1636513800000|2021-11-10 03:10:00|6165.3|6161.3|6170.8|6166.8|6171.3|6167.3|6161.3|6157.3|72
1636514100000|2021-11-10 03:15:00|6170.3|6166.3|6195.3|6191.3|6197.8|6193.8|6166.8|6162.8|336
1636514400000|2021-11-10 03:20:00|6195.8|6191.8|6204.3|6200.3|6207.3|6203.3|6195.3|6191.3|209
1636514700000|2021-11-10 03:25:00|6204.8|6200.8|6206.3|6202.3|6206.8|6202.8|6197.3|6193.3|145
1636515000000|2021-11-10 03:30:00|6206.8|6202.8|6206.3|6202.3|6209.3|6205.3|6199.8|6195.8|89
1636515300000|2021-11-10 03:35:00|6205.8|6201.8|6197.3|6193.3|6208.8|6204.8|6196.8|6192.8|61
1636515600000|2021-11-10 03:40:00|6196.8|6192.8|6193.3|6189.3|6199.8|6195.8|6191.8|6187.8|39
1636515900000|2021-11-10 03:45:00|6193.8|6189.8|6190.3|6186.3|6197.8|6193.8|6190.3|6186.3|47
1636516200000|2021-11-10 03:50:00|6189.8|6185.8|6189.3|6185.3|6192.3|6188.3|6187.8|6183.8|43
1636516500000|2021-11-10 03:55:00|6188.8|6184.8|6196.8|6192.8|6196.8|6192.8|6188.3|6184.3|33
1636516800000|2021-11-10 04:00:00|6204.8|6184.8|6204.8|6184.8|6204.8|6184.8|6204.8|6184.8|0
1636520400000|2021-11-10 05:00:00|6194.8|6190.8|6197.3|6193.3|6204.8|6200.8|6194.8|6190.8|82
1636520700000|2021-11-10 05:05:00|6196.8|6192.8|6201.3|6197.3|6204.8|6200.8|6193.3|6189.3|42
1636521000000|2021-11-10 05:10:00|6202.3|6198.3|6195.3|6191.3|6203.3|6199.3|6194.8|6190.8|26
1636521300000|2021-11-10 05:15:00|6195.8|6191.8|6187.3|6183.3|6195.8|6191.8|6183.3|6179.3|52
1636521600000|2021-11-10 05:20:00|6186.8|6182.8|6191.3|6187.3|6191.3|6187.3|6181.8|6177.8|74
1636521900000|2021-11-10 05:25:00|6190.8|6186.8|6206.8|6202.8|6208.3|6204.3|6186.3|6182.3|409
1636522200000|2021-11-10 05:30:00|6205.8|6201.8|6213.3|6209.3|6216.8|6212.8|6205.8|6201.8|539
1636522500000|2021-11-10 05:35:00|6213.8|6209.8|6230.5|6226.5|6231.5|6227.5|6210|6206|459
1636522800000|2021-11-10 05:40:00|6231|6227|6230|6226|6239|6235|6228|6224|265
1636523100000|2021-11-10 05:45:00|6229.5|6225.5|6231|6227|6234|6230|6225.5|6221.5|189
1636523400000|2021-11-10 05:50:00|6230.5|6226.5|6228.5|6224.5|6231.5|6227.5|6223.5|6219.5|243
1636523700000|2021-11-10 05:55:00|6229|6225|6214.5|6210.5|6229|6225|6214.5|6210.5|52
1636524000000|2021-11-10 06:00:00|6215|6211|6224.5|6220.5|6226|6222|6214|6210|71
1636524300000|2021-11-10 06:05:00|6225|6221|6223.5|6219.5|6226.5|6222.5|6217|6213|35
1636524600000|2021-11-10 06:10:00|6224|6220|6221.5|6217.5|6228|6224|6219.5|6215.5|39
1636524900000|2021-11-10 06:15:00|6221|6217|6230.5|6226.5|6230.5|6226.5|6220.5|6216.5|37
1636525200000|2021-11-10 06:20:00|6230|6226|6227.5|6223.5|6233.5|6229.5|6226.5|6222.5|28
1636525500000|2021-11-10 06:25:00|6228|6224|6237.5|6233.5|6238|6234|6228|6224|54
1636525800000|2021-11-10 06:30:00|6237|6233|6242.5|6238.5|6243|6239|6233|6229|59
1636526100000|2021-11-10 06:35:00|6242|6238|6253|6249|6254.5|6250.5|6240|6236|71
1636526400000|2021-11-10 06:40:00|6253.5|6249.5|6252|6248|6257|6253|6247.5|6243.5|164
1636526700000|2021-11-10 06:45:00|6251.5|6247.5|6266.5|6262.5|6267|6263|6249.5|6245.5|154
1636527000000|2021-11-10 06:50:00|6267|6263|6278|6274|6285|6281|6267|6263|259
1636527300000|2021-11-10 06:55:00|6279|6275|6275|6271|6279.5|6275.5|6266|6262|182
1636527600000|2021-11-10 07:00:00|6275.5|6271.5|6296|6292|6297|6293|6273.5|6269.5|291
1636527900000|2021-11-10 07:05:00|6297|6293|6317.5|6313.5|6321|6317|6290.5|6286.5|331
1636528200000|2021-11-10 07:10:00|6317|6313|6317.5|6313.5|6324|6320|6313.5|6309.5|214
1636528500000|2021-11-10 07:15:00|6318|6314|6348|6344|6349.5|6345.5|6315.5|6311.5|1343
1636528800000|2021-11-10 07:20:00|6348.5|6344.5|6345.5|6341.5|6349.5|6345.5|6333.5|6329.5|242
1636529100000|2021-11-10 07:25:00|6346|6342|6334.5|6330.5|6348|6344|6333.5|6329.5|111
1636529400000|2021-11-10 07:30:00|6334|6330|6344.5|6340.5|6345|6341|6333|6329|139
1636529700000|2021-11-10 07:35:00|6345|6341|6345|6341|6347|6343|6334.5|6330.5|83
1636530000000|2021-11-10 07:40:00|6344.5|6340.5|6344.5|6340.5|6347.5|6343.5|6341|6337|116
1636530300000|2021-11-10 07:45:00|6343.5|6339.5|6341.5|6337.5|6345.5|6341.5|6336|6332|234
1636530600000|2021-11-10 07:50:00|6343|6339|6353.5|6349.5|6354.5|6350.5|6343|6339|208
1636530900000|2021-11-10 07:55:00|6353|6349|6352.5|6348.5|6357.5|6353.5|6351.5|6347.5|309
1636531200000|2021-11-10 08:00:00|6353|6349|6355.5|6351.5|6355.5|6351.5|6342|6338|171
1636531500000|2021-11-10 08:05:00|6355|6351|6354.5|6350.5|6365.5|6361.5|6346.5|6342.5|359
1636531800000|2021-11-10 08:10:00|6355|6351|6355.5|6351.5|6364.5|6360.5|6354|6350|302
1636532100000|2021-11-10 08:15:00|6356|6352|6352|6348|6358|6354|6351.5|6347.5|730
1636532400000|2021-11-10 08:20:00|6352.5|6348.5|6359.5|6355.5|6360|6356|6352|6348|180
1636532700000|2021-11-10 08:25:00|6360|6356|6376|6372|6377.5|6373.5|6359|6355|198
1636533000000|2021-11-10 08:30:00|6384|6364|6384|6364|6384|6364|6384|6364|0
1636535700000|2021-11-10 09:15:00|6364|6358|6329.5|6323.5|6368.5|6362.5|6324|6318|46
1636536000000|2021-11-10 09:20:00|6330.5|6324.5|6320|6314|6330.5|6324.5|6312|6306|31
1636536300000|2021-11-10 09:25:00|6314|6308|6316|6310|6320|6314|6312.5|6306.5|5
1636536600000|2021-11-10 09:30:00|6320|6314|6318.5|6312.5|6320|6314|6316|6310|4
1636536900000|2021-11-10 09:35:00|6318|6312|6318.5|6312.5|6321|6315|6316|6310|2
1636537200000|2021-11-10 09:40:00|6319.5|6313.5|6320.5|6314.5|6321.5|6315.5|6317|6311|3
1636537500000|2021-11-10 09:45:00|6321|6315|6327.5|6321.5|6328.5|6322.5|6320.5|6314.5|7
1636537800000|2021-11-10 09:50:00|6326.5|6320.5|6317|6311|6327|6321|6316.5|6310.5|2
1636538100000|2021-11-10 09:55:00|6316.5|6310.5|6316|6310|6316.5|6310.5|6315.5|6309.5|0
1636538400000|2021-11-10 10:00:00|6319.5|6313.5|6316.5|6310.5|6320|6314|6316.5|6310.5|3
1636538700000|2021-11-10 10:05:00|6316|6310|6316|6310|6317|6311|6316|6310|0
1636539300000|2021-11-10 10:15:00|6321.5|6304.5|6321.5|6304.5|6321.5|6304.5|6320.5|6304.5|1
1636539600000|2021-11-10 10:20:00||6306.5||6306.5||6306.5||6306.5|0
1636540200000|2021-11-10 10:30:00|6320.5|6304.5|6304.5|6293.5|6320.5|6304.5|6304.5|6293.5|9
1636540500000|2021-11-10 10:35:00|6303.5|6292.5|6302.5|6288.5|6304.5|6293.5|6298.5|6288.5|5
1636540800000|2021-11-10 10:40:00||6289.5||6288.5||6293.5||6288.5|0
1636541100000|2021-11-10 10:45:00|6303.5||6302.5||6303.5||6302.5||1
1636541400000|2021-11-10 10:50:00|6303.5|6289.5|6303.5|6290.5|6303.5|6290.5|6302.5|6288.5|3
1636541700000|2021-11-10 10:55:00||6291.5||6290.5||6291.5||6290.5|0
1636542000000|2021-11-10 11:00:00||6291.5||6290.5||6291.5||6290.5|0
1636542600000|2021-11-10 11:10:00|6302.5|6291.5|6301.5|6290.5|6302.5|6291.5|6301.5|6290.5|0
1636542900000|2021-11-10 11:15:00||6291.5||6288.5||6291.5||6288.5|1
1636543200000|2021-11-10 11:20:00|6300.5|6287.5|6300.5|6286.5|6300.5|6287.5|6300.5|6282.5|7
1636543500000|2021-11-10 11:25:00|6299.5|6287.5|6299.5|6282.5|6300.5|6287.5|6299.5|6282.5|0
1636543800000|2021-11-10 11:30:00|6300.5|6288.5|6300.5|6286.5|6300.5|6288.5|6299.5|6284.5|0
1636544100000|2021-11-10 11:35:00|6299.5|6282.5|6297.5|6282.5|6300.5|6283.5|6297.5|6282.5|3
1636544400000|2021-11-10 11:40:00|6296.5|6280.5|6287.5|6280.5|6296.5|6280.5|6287.5|6280.5|2
1636544700000|2021-11-10 11:45:00|6288.5|6278.5|6289.5|6279.5|6291.5|6279.5|6286.5|6278.5|7
1636545000000|2021-11-10 11:50:00|6288.5|6278.5|6288.5|6277.5|6288.5|6279.5|6284.5|6277.5|2
1636545300000|2021-11-10 11:55:00|6284.5||6288.5||6288.5||6284.5||1
1636545600000|2021-11-10 12:00:00|6287.5|6278.5|6287.5|6276.5|6287.5|6279.5|6284.5|6275.5|5
1636545900000|2021-11-10 12:05:00||6277.5||6276.5||6277.5||6276.5|0
1636546200000|2021-11-10 12:10:00|6285.5|6277.5|6293.5|6280.5|6293.5|6282.5|6285.5|6277.5|3
1636546500000|2021-11-10 12:15:00|6291.5||6291.5||6291.5||6291.5||0
1636546800000|2021-11-10 12:20:00|6289.5||6289.5||6289.5||6289.5||0
1636547100000|2021-11-10 12:25:00|6291.5|6283.5|6293.5|6284.5|6296.5|6284.5|6291.5|6283.5|6
1636547400000|2021-11-10 12:30:00|6295.5|6283.5|6290.5|6281.5|6296.5|6284.5|6289.5|6280.5|8
1636547700000|2021-11-10 12:35:00|6293.5||6296.5||6296.5||6293.5||1
1636548000000|2021-11-10 12:40:00||6283.5||6284.5||6284.5||6283.5|0
1636548300000|2021-11-10 12:45:00||6283.5||6283.5||6283.5||6283.5|0
1636548900000|2021-11-10 12:55:00||6284.5||6284.5||6284.5||6283.5|0
1636549200000|2021-11-10 13:00:00|6299.5|6285.5|6303.5|6289.5|6303.5|6289.5|6299.5|6285.5|2
1636549500000|2021-11-10 13:05:00|6306.5|6293.5|6309.5|6289.5|6309.5|6300.5|6306.5|6289.5|11
1636549800000|2021-11-10 13:10:00|6308.5|6286.5|6308.5|6287.5|6308.5|6287.5|6308.5|6286.5|0
1636550100000|2021-11-10 13:15:00||6286.5||6287.5||6287.5||6286.5|0
1636550400000|2021-11-10 13:20:00|6313.5|6286.5|6315.5|6306.5|6315.5|6306.5|6312.5|6286.5|6
1636550700000|2021-11-10 13:25:00|6316.5|6305.5|6325.5|6311.5|6326.5|6316.5|6316.5|6305.5|31
1636551000000|2021-11-10 13:30:00|6316.5|6301.5|6312.5|6292.5|6325.5|6301.5|6306.5|6289.5|16
1636551300000|2021-11-10 13:35:00|6311.5|6289.5|6291.5|6283.5|6311.5|6289.5|6291.5|6283.5|1
1636551600000|2021-11-10 13:40:00|6297.5|6285.5|6302.5|6286.5|6305.5|6291.5|6297.5|6285.5|10
1636551900000|2021-11-10 13:45:00|6303.5|6283.5|6297.5|6277.5|6303.5|6288.5|6289.5|6277.5|12
1636552200000|2021-11-10 13:50:00|6298.5|6278.5|6301.5|6284.5|6302.5|6289.5|6297.5|6278.5|9
1636552500000|2021-11-10 13:55:00|6300.5|6289.5|6301.5|6288.5|6302.5|6289.5|6300.5|6285.5|2
1636552800000|2021-11-10 14:00:00|6302.5|6289.5|6302.5|6289.5|6302.5|6290.5|6301.5|6287.5|5
1636553100000|2021-11-10 14:05:00|6301.5|6293.5|6301.5|6287.5|6302.5|6294.5|6301.5|6287.5|5
1636553400000|2021-11-10 14:10:00|6302.5|6282.5|6301.5|6282.5|6302.5|6290.5|6299.5|6280.5|13
1636553700000|2021-11-10 14:15:00|6302.5|6283.5|6296.5|6283.5|6302.5|6283.5|6296.5|6280.5|0
1636554000000|2021-11-10 14:20:00|6298.5|6279.5|6298.5|6282.5|6300.5|6284.5|6295.5|6277.5|2
1636554300000|2021-11-10 14:25:00|6299.5|6283.5|6305.5|6286.5|6306.5|6295.5|6298.5|6279.5|39
1636554600000|2021-11-10 14:30:00|6304.5|6283.5|6286.5|6278.5|6306.5|6294.5|6280.5|6270.5|62
1636554900000|2021-11-10 14:35:00|6288.5|6279.5|6303.5|6292.5|6303.5|6294.5|6287.5|6274.5|49
1636555200000|2021-11-10 14:40:00|6304.5|6293.5|6308.5|6300.5|6314.5|6303.5|6304.5|6292.5|58
1636555500000|2021-11-10 14:45:00|6311.5|6301.5|6333.5|6323.5|6336.5|6327.5|6310.5|6300.5|55
1636555800000|2021-11-10 14:50:00|6334.5|6317.5|6326.5|6312.5|6334.5|6318.5|6321.5|6306.5|14
1636556100000|2021-11-10 14:55:00|6327.5|6314.5|6347.5|6337.5|6350.5|6337.5|6326.5|6314.5|26
1636556400000|2021-11-10 15:00:00|6346.5|6334.5|6348.5|6329.5|6350.5|6334.5|6342.5|6325.5|4
1636556700000|2021-11-10 15:05:00|6346.5|6327.5|6346.5|6329.5|6352.5|6335.5|6344.5|6326.5|2
1636557000000|2021-11-10 15:10:00|6345.5|6328.5|6332.5|6319.5|6347.5|6329.5|6330.5|6317.5|1
1636557300000|2021-11-10 15:15:00|6338.5|6318.5|6343.5|6327.5|6343.5|6330.5|6338.5|6316.5|1
1636557600000|2021-11-10 15:20:00|6350.5|6328.5|6346.5|6334.5|6353.5|6339.5|6345.5|6328.5|9
1636557900000|2021-11-10 15:25:00|6348.5|6331.5|6348.5|6330.5|6354.5|6344.5|6344.5|6328.5|14
1636558200000|2021-11-10 15:30:00|6347.5|6329.5|6348.5|6326.5|6348.5|6331.5|6343.5|6323.5|0
1636558500000|2021-11-10 15:35:00|6351.5|6327.5|6350.5|6329.5|6352.5|6337.5|6345.5|6324.5|3
1636558800000|2021-11-10 15:40:00|6352.5|6327.5|6352.5|6331.5|6353.5|6338.5|6346.5|6323.5|3
1636559100000|2021-11-10 15:45:00|6351.5|6330.5|6360.5|6348.5|6363.5|6348.5|6351.5|6330.5|10
1636559400000|2021-11-10 15:50:00|6362.5|6351.5|6364.5|6349.5|6364.5|6351.5|6362.5|6348.5|2
1636559700000|2021-11-10 15:55:00|6367.5|6350.5|6367.5|6359.5|6372.5|6365.5|6367.5|6349.5|18
1636560000000|2021-11-10 16:00:00|6369.5|6356.5|6372.5|6359.5|6373.5|6359.5|6364.5|6355.5|6
1636560300000|2021-11-10 16:05:00|6373.5|6357.5|6368.5|6352.5|6373.5|6359.5|6368.5|6349.5|1
1636560600000|2021-11-10 16:10:00|6369.5|6353.5|6370.5|6355.5|6373.5|6357.5|6369.5|6352.5|0
1636560900000|2021-11-10 16:15:00|6371.5|6353.5|6373.5|6358.5|6373.5|6358.5|6369.5|6353.5|0
1636561200000|2021-11-10 16:20:00|6372.5|6357.5|6363.5|6350.5|6373.5|6357.5|6363.5|6350.5|1
1636561500000|2021-11-10 16:25:00|6362.5|6349.5|6349.5|6338.5|6363.5|6349.5|6348.5|6338.5|4
1636561800000|2021-11-10 16:30:00|6352.5|6339.5|6356.5|6338.5|6356.5|6341.5|6347.5|6335.5|3
1636562100000|2021-11-10 16:35:00|6355.5|6339.5|6356.5|6344.5|6361.5|6348.5|6355.5|6338.5|1
1636562400000|2021-11-10 16:40:00|6357.5|6352.5|6359.5|6344.5|6362.5|6352.5|6356.5|6344.5|10
1636562700000|2021-11-10 16:45:00|6358.5|6345.5|6364.5|6345.5|6364.5|6345.5|6354.5|6344.5|6
1636563000000|2021-11-10 16:50:00|6363.5|6344.5|6362.5|6344.5|6364.5|6345.5|6361.5|6344.5|0
1636563300000|2021-11-10 16:55:00|6354.5|6340.5|6360.5|6346.5|6361.5|6346.5|6350.5|6337.5|2
1636563600000|2021-11-10 17:00:00|6359.5|6343.5|6363.5|6346.5|6367.5|6349.5|6359.5|6343.5|1
1636563900000|2021-11-10 17:05:00|6364.5|6349.5|6350.5|6338.5|6367.5|6349.5|6350.5|6338.5|8
1636564200000|2021-11-10 17:10:00|6359.5|6339.5|6346.5|6328.5|6362.5|6342.5|6346.5|6328.5|8
1636564500000|2021-11-10 17:15:00||6329.5||6331.5||6332.5||6328.5|0
1636564800000|2021-11-10 17:20:00|6345.5|6332.5|6346.5|6330.5|6346.5|6333.5|6345.5|6330.5|0
1636565100000|2021-11-10 17:25:00|6345.5|6331.5|6346.5|6329.5|6346.5|6331.5|6337.5|6328.5|5
1636565400000|2021-11-10 17:30:00|6339.5|6330.5|6353.5|6334.5|6353.5|6335.5|6338.5|6329.5|5
1636565700000|2021-11-10 17:35:00|6352.5|6332.5|6336.5|6328.5|6356.5|6334.5|6336.5|6328.5|8
1636566000000|2021-11-10 17:40:00|6332.5|6327.5|6334.5|6315.5|6334.5|6327.5|6324.5|6315.5|21
1636566300000|2021-11-10 17:45:00|6332.5|6316.5|6334.5|6323.5|6334.5|6323.5|6332.5|6314.5|6
1636566600000|2021-11-10 17:50:00|6337.5|6326.5|6343.5|6328.5|6343.5|6333.5|6337.5|6319.5|7
1636566900000|2021-11-10 17:55:00|6344.5|6333.5|6348.5|6332.5|6351.5|6338.5|6344.5|6325.5|1
1636567200000|2021-11-10 18:00:00|6347.5|6319.5|6339.5|6314.5|6347.5|6327.5|6339.5|6314.5|2
1636567500000|2021-11-10 18:05:00|6340.5|6313.5|6333.5|6318.5|6340.5|6327.5|6332.5|6313.5|3
1636567800000|2021-11-10 18:10:00|6335.5|6323.5|6332.5|6311.5|6340.5|6326.5|6332.5|6311.5|1
1636568100000|2021-11-10 18:15:00|6328.5|6312.5|6328.5|6307.5|6334.5|6318.5|6321.5|6306.5|5
1636568400000|2021-11-10 18:20:00|6323.5|6306.5|6315.5|6306.5|6323.5|6307.5|6315.5|6306.5|1
1636568700000|2021-11-10 18:25:00|6314.5|6305.5|6320.5|6307.5|6321.5|6308.5|6312.5|6298.5|7
1636569000000|2021-11-10 18:30:00|6319.5|6304.5|6320.5|6307.5|6320.5|6307.5|6318.5|6304.5|0
1636569300000|2021-11-10 18:35:00|6319.5|6309.5|6312.5|6298.5|6319.5|6309.5|6312.5|6298.5|2
1636569600000|2021-11-10 18:40:00|6313.5|6300.5|6305.5|6290.5|6313.5|6300.5|6299.5|6290.5|8
1636569900000|2021-11-10 18:45:00|6304.5|6291.5|6300.5|6287.5|6304.5|6292.5|6297.5|6286.5|2
1636570200000|2021-11-10 18:50:00|6299.5|6286.5|6297.5|6279.5|6299.5|6286.5|6294.5|6278.5|4
1636570500000|2021-11-10 18:55:00|6298.5|6288.5|6302|6282|6302|6288.5|6293.5|6278.5|5
1636596900000|2021-11-11 02:15:00|6357.5|6353.5|6346.5|6342.5|6357.5|6353.5|6341|6337|318
1636597200000|2021-11-11 02:20:00|6346|6342|6343.5|6339.5|6346.5|6342.5|6331|6327|178
1636597500000|2021-11-11 02:25:00|6343|6339|6340.5|6336.5|6347|6343|6332.5|6328.5|172
1636597800000|2021-11-11 02:30:00|6339.5|6335.5|6345.5|6341.5|6357.5|6353.5|6339.5|6335.5|204
1636598100000|2021-11-11 02:35:00|6344.5|6340.5|6352|6348|6356|6352|6343.5|6339.5|129
1636598400000|2021-11-11 02:40:00|6351.5|6347.5|6354.5|6350.5|6360.5|6356.5|6351.5|6347.5|156
1636598700000|2021-11-11 02:45:00|6355|6351|6339.5|6335.5|6357.5|6353.5|6339.5|6335.5|121
1636599000000|2021-11-11 02:50:00|6339|6335|6345.5|6341.5|6348|6344|6338.5|6334.5|81
1636599300000|2021-11-11 02:55:00|6345|6341|6345|6341|6353|6349|6339.5|6335.5|75
1636599600000|2021-11-11 03:00:00|6345.5|6341.5|6339.5|6335.5|6346.5|6342.5|6337|6333|72
1636599900000|2021-11-11 03:05:00|6340|6336|6341|6337|6345.5|6341.5|6335.5|6331.5|84
1636600200000|2021-11-11 03:10:00|6340.5|6336.5|6333|6329|6342.5|6338.5|6332|6328|130
1636600500000|2021-11-11 03:15:00|6333.5|6329.5|6331.5|6327.5|6334|6330|6326.5|6322.5|98
1636600800000|2021-11-11 03:20:00|6332|6328|6340.5|6336.5|6341|6337|6329.5|6325.5|47
1636601100000|2021-11-11 03:25:00|6341|6337|6351.5|6347.5|6351.5|6347.5|6338.5|6334.5|63
1636601400000|2021-11-11 03:30:00|6352|6348|6347.5|6343.5|6352|6348|6343.5|6339.5|64
1636601700000|2021-11-11 03:35:00|6348|6344|6351.5|6347.5|6354.5|6350.5|6347.5|6343.5|31
1636602000000|2021-11-11 03:40:00|6351|6347|6353.5|6349.5|6354.5|6350.5|6349.5|6345.5|28
1636602300000|2021-11-11 03:45:00|6353|6349|6358.5|6354.5|6360.5|6356.5|6351.5|6347.5|70
1636602600000|2021-11-11 03:50:00|6359|6355|6353.5|6349.5|6359.5|6355.5|6353.5|6349.5|34
1636602900000|2021-11-11 03:55:00|6354|6350|6356|6352|6358.5|6354.5|6353|6349|24
1636603200000|2021-11-11 04:00:00|6364|6344|6364|6344|6364|6344|6364|6344|0
1636606800000|2021-11-11 05:00:00|6349.5|6345.5|6358|6354|6359.5|6355.5|6349|6345|74
1636607100000|2021-11-11 05:05:00|6357.5|6353.5|6352.5|6348.5|6361.5|6357.5|6352.5|6348.5|80
1636607400000|2021-11-11 05:10:00|6352|6348|6349.5|6345.5|6353|6349|6343.5|6339.5|89
1636607700000|2021-11-11 05:15:00|6349|6345|6347.5|6343.5|6351.5|6347.5|6344.5|6340.5|27
1636608000000|2021-11-11 05:20:00|6348|6344|6356.5|6352.5|6359.5|6355.5|6345.5|6341.5|54
1636608300000|2021-11-11 05:25:00|6356|6352|6352|6348|6360.5|6356.5|6350.5|6346.5|40
1636608600000|2021-11-11 05:30:00|6352.5|6348.5|6352.5|6348.5|6356|6352|6345.5|6341.5|85
1636608900000|2021-11-11 05:35:00|6353|6349|6355.5|6351.5|6364|6360|6352|6348|50
1636609200000|2021-11-11 05:40:00|6356|6352|6354|6350|6357|6353|6346.5|6342.5|69
1636609500000|2021-11-11 05:45:00|6354.5|6350.5|6347.5|6343.5|6355.5|6351.5|6346.5|6342.5|34
1636609800000|2021-11-11 05:50:00|6347|6343|6347.5|6343.5|6352|6348|6345|6341|46
1636610100000|2021-11-11 05:55:00|6348|6344|6361.5|6357.5|6361.5|6357.5|6347.5|6343.5|69
1636610400000|2021-11-11 06:00:00|6362|6358|6368.5|6364.5|6372|6368|6360.5|6356.5|121
1636610700000|2021-11-11 06:05:00|6369|6365|6377.5|6373.5|6377.5|6373.5|6366.5|6362.5|77
1636611000000|2021-11-11 06:10:00|6377|6373|6402.5|6398.5|6402.5|6398.5|6374.5|6370.5|271
1636611300000|2021-11-11 06:15:00|6403.5|6399.5|6406.5|6402.5|6411.5|6407.5|6392|6388|462
1636611600000|2021-11-11 06:20:00|6406|6402|6424.5|6420.5|6426|6422|6404.5|6400.5|462
1636611900000|2021-11-11 06:25:00|6425|6421|6437.5|6433.5|6438.5|6434.5|6420.5|6416.5|221
1636612200000|2021-11-11 06:30:00|6438|6434|6447|6443|6448|6444|6436.5|6432.5|257
1636612500000|2021-11-11 06:35:00|6447.5|6443.5|6445.5|6441.5|6448|6444|6435.5|6431.5|166
1636612800000|2021-11-11 06:40:00|6446|6442|6467.5|6463.5|6468|6464|6444|6440|484
1636613100000|2021-11-11 06:45:00|6467|6463|6486.5|6482.5|6502.5|6498.5|6467|6463|1005
1636613400000|2021-11-11 06:50:00|6486|6482|6515|6511|6519.5|6515.5|6486|6482|395
1636613700000|2021-11-11 06:55:00|6514.5|6510.5|6498|6494|6519.5|6515.5|6497|6493|346
1636614000000|2021-11-11 07:00:00|6497.5|6493.5|6494.5|6490.5|6504.5|6500.5|6492|6488|160
1636614300000|2021-11-11 07:05:00|6494|6490|6486.5|6482.5|6495|6491|6485.5|6481.5|121
1636614600000|2021-11-11 07:10:00|6487|6483|6492|6488|6493|6489|6484|6480|95
1636614900000|2021-11-11 07:15:00|6492.5|6488.5|6492.5|6488.5|6493.5|6489.5|6486|6482|116
1636615200000|2021-11-11 07:20:00|6491.5|6487.5|6502|6498|6503.5|6499.5|6487.5|6483.5|223
1636615500000|2021-11-11 07:25:00|6502.5|6498.5|6498.5|6494.5|6502.5|6498.5|6496.5|6492.5|123
1636615800000|2021-11-11 07:30:00|6498|6494|6478.5|6474.5|6503|6499|6478.5|6474.5|205
1636616100000|2021-11-11 07:35:00|6479.5|6475.5|6470.5|6466.5|6480.5|6476.5|6469|6465|253
1636616400000|2021-11-11 07:40:00|6471|6467|6477.5|6473.5|6480.5|6476.5|6465.5|6461.5|205
1636616700000|2021-11-11 07:45:00|6477|6473|6476|6472|6484.5|6480.5|6474|6470|174
1636617000000|2021-11-11 07:50:00|6474.5|6470.5|6474|6470|6476|6472|6470|6466|331
1636617300000|2021-11-11 07:55:00|6474.5|6470.5|6476.5|6472.5|6480|6476|6473|6469|414
1636617600000|2021-11-11 08:00:00|6477|6473|6477.5|6473.5|6481|6477|6474.5|6470.5|108
1636617900000|2021-11-11 08:05:00|6477|6473|6462.5|6458.5|6477|6473|6462.5|6458.5|238
1636618200000|2021-11-11 08:10:00|6463|6459|6460|6456|6465|6461|6457.5|6453.5|119
1636618500000|2021-11-11 08:15:00|6460.5|6456.5|6467.5|6463.5|6470|6466|6460.5|6456.5|115
1636618800000|2021-11-11 08:20:00|6467|6463|6465.5|6461.5|6468.5|6464.5|6463.5|6459.5|112
1636619100000|2021-11-11 08:25:00|6466|6462|6461|6457|6470|6466|6460.5|6456.5|70
1636619400000|2021-11-11 08:30:00|6469|6449|6469|6449|6469|6449|6469|6449|0
1636622400000|2021-11-11 09:20:00|6461.5|6455.5|6468.5|6462.5|6470|6464|6461.5|6455.5|0
1636622700000|2021-11-11 09:25:00|6468|6462|6470.5|6464.5|6473|6467|6463|6457|1
1636623000000|2021-11-11 09:30:00|6471|6465|6469|6463|6472.5|6466.5|6467.5|6461.5|0
1636623300000|2021-11-11 09:35:00|6469.5|6463.5|6466.5|6460.5|6474|6468|6466.5|6460.5|0
1636623600000|2021-11-11 09:40:00|6466|6460|6461.5|6455.5|6468.5|6462.5|6461.5|6455.5|7
1636623900000|2021-11-11 09:45:00|6463|6457|6455.5|6449.5|6466.5|6460.5|6455.5|6449.5|7
1636624200000|2021-11-11 09:50:00|6457.5|6451.5|6465|6459|6465.5|6459.5|6453|6447|1
1636624500000|2021-11-11 09:55:00|6465.5|6459.5|6467.5|6461.5|6468|6462|6464.5|6458.5|0
1636624800000|2021-11-11 10:00:00|6467|6461|6468|6462|6470.5|6464.5|6466.5|6460.5|0
1636625100000|2021-11-11 10:05:00|6467|6461|6470|6464|6472|6466|6467|6461|1
1636625400000|2021-11-11 10:10:00|6471|6465|6467|6461|6476.5|6470.5|6467|6461|1
1636625700000|2021-11-11 10:15:00|6476.5|6451.5|6475.5|6452.5|6478.5|6453.5|6474.5|6450.5|0
1636626000000|2021-11-11 10:20:00|6476.5|6450.5|6475.5|6454.5|6477.5|6454.5|6473.5|6450.5|0
1636626300000|2021-11-11 10:25:00|6476.5|6452.5|6477.5|6464.5|6478.5|6464.5|6475.5|6452.5|1
1636626600000|2021-11-11 10:30:00|6475.5|6454.5|6475.5|6452.5|6476.5|6454.5|6473.5|6448.5|1
1636626900000|2021-11-11 10:35:00|6474.5|6451.5|6471.5|6446.5|6475.5|6452.5|6469.5|6445.5|0
1636627200000|2021-11-11 10:40:00|6473.5|6445.5|6473.5|6449.5|6474.5|6449.5|6472.5|6444.5|0
1636627500000|2021-11-11 10:45:00|6474.5|6450.5|6473.5|6450.5|6477.5|6451.5|6469.5|6450.5|0
1636627800000|2021-11-11 10:50:00||6451.5||6450.5||6451.5||6450.5|0
1636628100000|2021-11-11 10:55:00||6451.5||6451.5||6451.5||6450.5|0
1636628400000|2021-11-11 11:00:00||6450.5||6451.5||6451.5||6450.5|0
1636628700000|2021-11-11 11:05:00||6450.5||6452.5||6453.5||6450.5|0
1636629000000|2021-11-11 11:10:00||6450.5||6451.5||6453.5||6448.5|0
1636629300000|2021-11-11 11:15:00||6450.5||6451.5||6453.5||6448.5|0
1636629600000|2021-11-11 11:20:00||6450.5||6449.5||6451.5||6448.5|0
1636629900000|2021-11-11 11:25:00|6469.5|6448.5|6469.5|6449.5|6469.5|6449.5|6468.5|6445.5|0
1636630200000|2021-11-11 11:30:00|6473.5|6453.5|6473.5|6461.5|6473.5|6461.5|6473.5|6453.5|2
1636630500000|2021-11-11 11:35:00||6458.5||6463.5||6463.5||6458.5|0
1636630800000|2021-11-11 11:40:00|6476.5|6464.5|6478.5|6466.5|6478.5|6466.5|6476.5|6464.5|1
1636631100000|2021-11-11 11:45:00||6468.5||6468.5||6468.5||6468.5|0
1636631400000|2021-11-11 11:50:00|6477.5|6466.5|6472.5|6457.5|6477.5|6466.5|6464.5|6456.5|17
1636631700000|2021-11-11 11:55:00|6474.5|6458.5|6476.5|6458.5|6476.5|6459.5|6471.5|6457.5|6
1636632000000|2021-11-11 12:00:00|6475.5|6459.5|6474.5|6460.5|6475.5|6460.5|6466.5|6459.5|1
1636632300000|2021-11-11 12:05:00|6476.5|6457.5|6474.5|6457.5|6476.5|6457.5|6474.5|6457.5|0
1636632600000|2021-11-11 12:10:00|6476.5|6458.5|6480.5|6457.5|6480.5|6459.5|6474.5|6455.5|0
1636632900000|2021-11-11 12:15:00|6464.5|6456.5|6478.5|6454.5|6480.5|6457.5|6464.5|6454.5|1
1636633200000|2021-11-11 12:20:00|6480.5|6455.5|6478.5|6454.5|6480.5|6457.5|6478.5|6452.5|0
1636633500000|2021-11-11 12:25:00|6480.5|6452.5|6480.5|6454.5|6480.5|6454.5|6480.5|6452.5|0
1636633800000|2021-11-11 12:30:00|6479.5|6452.5|6478.5|6457.5|6480.5|6457.5|6477.5|6452.5|0
1636634100000|2021-11-11 12:35:00|6477.5|6456.5|6475.5|6452.5|6480.5|6456.5|6475.5|6452.5|0
1636634400000|2021-11-11 12:40:00|6476.5|6451.5|6464.5|6449.5|6476.5|6451.5|6464.5|6449.5|0
1636634700000|2021-11-11 12:45:00|6466.5|6448.5|6467.5|6452.5|6469.5|6458.5|6466.5|6448.5|12
1636635000000|2021-11-11 12:50:00|6471.5||6473.5||6474.5||6464.5||2
1636635300000|2021-11-11 12:55:00|6474.5||6474.5||6474.5||6464.5||2
1636635600000|2021-11-11 13:00:00|6473.5|6454.5|6473.5|6458.5|6476.5|6459.5|6473.5|6454.5|0
1636635900000|2021-11-11 13:05:00|6474.5|6459.5|6470.5|6458.5|6476.5|6459.5|6470.5|6458.5|8
1636636200000|2021-11-11 13:10:00|6472.5|6459.5|6474.5|6459.5|6474.5|6459.5|6470.5|6458.5|1
1636636500000|2021-11-11 13:15:00|6476.5|6468.5|6475.5|6459.5|6476.5|6468.5|6474.5|6459.5|3
1636636800000|2021-11-11 13:20:00|6476.5||6477.5||6477.5||6476.5||0
1636637100000|2021-11-11 13:25:00|6476.5|6461.5|6477.5|6462.5|6480.5|6463.5|6475.5|6461.5|6
1636637400000|2021-11-11 13:30:00|6476.5|6464.5|6478.5|6462.5|6480.5|6464.5|6475.5|6462.5|0
1636637700000|2021-11-11 13:35:00|6480.5|6463.5|6477.5|6464.5|6480.5|6464.5|6477.5|6463.5|0
1636638000000|2021-11-11 13:40:00|6478.5||6482.5||6482.5||6478.5||0
1636638300000|2021-11-11 13:45:00|6483.5||6482.5||6483.5||6481.5||0
1636638600000|2021-11-11 13:50:00|6483.5|6468.5|6483.5|6473.5|6483.5|6473.5|6480.5|6468.5|7
1636638900000|2021-11-11 13:55:00|6486.5||6489.5||6490.5||6485.5||1
1636639200000|2021-11-11 14:00:00|6490.5|6476.5|6491.5|6478.5|6494.5|6478.5|6488.5|6476.5|0
1636639500000|2021-11-11 14:05:00|6494.5|6479.5|6495.5|6482.5|6498.5|6482.5|6492.5|6478.5|0
1636639800000|2021-11-11 14:10:00|6496.5|6483.5|6498.5|6486.5|6501.5|6488.5|6496.5|6483.5|0
1636640100000|2021-11-11 14:15:00|6501.5|6484.5|6498.5|6484.5|6501.5|6484.5|6497.5|6484.5|4
1636640400000|2021-11-11 14:20:00|6499.5|6485.5|6498.5|6485.5|6500.5|6486.5|6496.5|6484.5|0
1636640700000|2021-11-11 14:25:00|6497.5|6484.5|6499.5|6484.5|6499.5|6486.5|6494.5|6484.5|2
1636641000000|2021-11-11 14:30:00|6501.5|6485.5|6537.5|6520.5|6537.5|6522.5|6499.5|6484.5|96
1636641300000|2021-11-11 14:35:00|6540.5|6521.5|6529.5|6517.5|6554.5|6542.5|6529.5|6517.5|89
1636641600000|2021-11-11 14:40:00|6531.5|6518.5|6525.5|6515.5|6543.5|6526.5|6520.5|6510.5|21
1636641900000|2021-11-11 14:45:00|6524.5|6514.5|6536.5|6524.5|6538.5|6525.5|6519.5|6509.5|28
1636642200000|2021-11-11 14:50:00|6538.5|6525.5|6548.5|6536.5|6548.5|6536.5|6534.5|6523.5|39
1636642500000|2021-11-11 14:55:00|6549.5|6540.5|6544.5|6533.5|6553.5|6541.5|6532.5|6519.5|59
1636642800000|2021-11-11 15:00:00|6543.5|6529.5|6541.5|6525.5|6544.5|6530.5|6531.5|6519.5|11
1636643100000|2021-11-11 15:05:00|6544.5|6530.5|6539.5|6524.5|6547.5|6535.5|6536.5|6522.5|20
1636643400000|2021-11-11 15:10:00|6538.5|6525.5|6553.5|6543.5|6553.5|6543.5|6538.5|6525.5|18
1636643700000|2021-11-11 15:15:00|6554.5|6547.5|6554.5|6543.5|6554.5|6547.5|6545.5|6534.5|21
1636644000000|2021-11-11 15:20:00|6555.5|6544.5|6555.5|6544.5|6556.5|6549.5|6544.5|6534.5|37
1636644300000|2021-11-11 15:25:00|6556.5|6547.5|6545.5|6529.5|6556.5|6547.5|6543.5|6529.5|19
1636644600000|2021-11-11 15:30:00|6548.5|6530.5|6550.5|6539.5|6552.5|6540.5|6545.5|6530.5|12
1636644900000|2021-11-11 15:35:00|6549.5|6534.5|6559.5|6547.5|6559.5|6548.5|6546.5|6534.5|9
1636645200000|2021-11-11 15:40:00|6558.5|6546.5|6559.5|6546.5|6559.5|6546.5|6554.5|6541.5|3
1636645500000|2021-11-11 15:45:00|6561.5|6547.5|6575.5|6567.5|6575.5|6568.5|6561.5|6547.5|17
1636645800000|2021-11-11 15:50:00|6576.5|6568.5|6581.5|6571.5|6585.5|6578.5|6574.5|6565.5|35
1636646100000|2021-11-11 15:55:00|6582.5|6572.5|6586.5|6572.5|6587.5|6578.5|6580.5|6569.5|12
1636646400000|2021-11-11 16:00:00|6587.5|6571.5|6599.5|6585.5|6601.5|6586.5|6586.5|6571.5|82
1636646700000|2021-11-11 16:05:00|6601.5|6586.5|6598.5|6584.5|6601.5|6592.5|6593.5|6583.5|20
1636647000000|2021-11-11 16:10:00|6600.5|6591.5|6596.5|6586.5|6600.5|6591.5|6594.5|6583.5|12
1636647300000|2021-11-11 16:15:00|6595.5|6585.5|6595.5|6583.5|6596.5|6587.5|6592.5|6580.5|9
1636647600000|2021-11-11 16:20:00|6596.5|6582.5|6594.5|6583.5|6596.5|6583.5|6591.5|6582.5|9
1636647900000|2021-11-11 16:25:00|6596.5|6585.5|6597.5|6589.5|6599.5|6590.5|6594.5|6582.5|28
1636648200000|2021-11-11 16:30:00|6598.5|6590.5|6600.5|6584.5|6604.5|6594.5|6588.5|6579.5|20
1636648500000|2021-11-11 16:35:00|6599.5|6588.5|6599.5|6587.5|6604.5|6592.5|6593.5|6583.5|18
1636648800000|2021-11-11 16:40:00|6597.5|6583.5|6593.5|6583.5|6604.5|6589.5|6589.5|6580.5|13
1636649100000|2021-11-11 16:45:00|6592.5|6584.5|6600.5|6588.5|6603.5|6590.5|6592.5|6584.5|11
1636649400000|2021-11-11 16:50:00|6603.5|6587.5|6603.5|6589.5|6603.5|6590.5|6594.5|6584.5|10
1636649700000|2021-11-11 16:55:00|6604.5|6592.5|6610.5|6589.5|6612.5|6596.5|6597.5|6586.5|12
1636650000000|2021-11-11 17:00:00|6612.5|6588.5|6593.5|6578.5|6612.5|6600.5|6590.5|6578.5|13
1636650300000|2021-11-11 17:05:00|6603.5|6581.5|6601.5|6587.5|6604.5|6595.5|6594.5|6580.5|7
1636650600000|2021-11-11 17:10:00|6604.5|6581.5|6604.5|6590.5|6604.5|6590.5|6600.5|6581.5|8
1636650900000|2021-11-11 17:15:00|6607.5|6589.5|6601.5|6591.5|6612.5|6603.5|6601.5|6584.5|8
1636651200000|2021-11-11 17:20:00|6603.5|6589.5|6601.5|6588.5|6603.5|6596.5|6597.5|6588.5|16
1636651500000|2021-11-11 17:25:00|6602.5|6590.5|6603.5|6588.5|6603.5|6596.5|6595.5|6588.5|11
1636651800000|2021-11-11 17:30:00|6602.5|6591.5|6602.5|6592.5|6603.5|6595.5|6599.5|6588.5|10
1636652100000|2021-11-11 17:35:00|6603.5|6593.5|6603.5|6593.5|6604.5|6596.5|6601.5|6590.5|21
1636652400000|2021-11-11 17:40:00|6602.5|6591.5|6603.5|6594.5|6604.5|6596.5|6600.5|6590.5|12
1636652700000|2021-11-11 17:45:00|6602.5|6593.5|6607.5|6593.5|6609.5|6598.5|6599.5|6590.5|13
1636653000000|2021-11-11 17:50:00|6608.5|6596.5|6607.5|6591.5|6609.5|6599.5|6603.5|6591.5|7
1636653300000|2021-11-11 17:55:00|6609.5|6595.5|6611.5|6599.5|6612.5|6602.5|6607.5|6594.5|9
1636653600000|2021-11-11 18:00:00|6612.5|6601.5|6612.5|6604.5|6615.5|6605.5|6608.5|6591.5|11
1636653900000|2021-11-11 18:05:00|6613.5|6605.5|6614.5|6598.5|6619.5|6610.5|6613.5|6598.5|10
1636654200000|2021-11-11 18:10:00|6615.5|6602.5|6617.5|6604.5|6620.5|6610.5|6614.5|6598.5|7
1636654500000|2021-11-11 18:15:00|6616.5|6598.5|6612.5|6597.5|6617.5|6606.5|6610.5|6597.5|9
1636654800000|2021-11-11 18:20:00|6614.5|6598.5|6613.5|6600.5|6617.5|6604.5|6610.5|6597.5|11
1636655100000|2021-11-11 18:25:00|6614.5|6602.5|6616.5|6607.5|6617.5|6608.5|6610.5|6593.5|13
1636655400000|2021-11-11 18:30:00|6618.5|6608.5|6625.5|6611.5|6625.5|6611.5|6615.5|6598.5|9
1636655700000|2021-11-11 18:35:00|6623.5|6605.5|6616.5|6600.5|6625.5|6610.5|6615.5|6600.5|11
1636656000000|2021-11-11 18:40:00|6615.5|6602.5|6614.5|6600.5|6620.5|6605.5|6613.5|6597.5|9
1636656300000|2021-11-11 18:45:00|6620.5|6603.5|6627.5|6615.5|6628.5|6615.5|6617.5|6603.5|11
1636656600000|2021-11-11 18:50:00|6626.5|6614.5|6616.5|6604.5|6629.5|6617.5|6614.5|6600.5|12
1636656900000|2021-11-11 18:55:00|6619.5|6602.5|6612|6592|6619.5|6605.5|6602.5|6590.5|25
1636683300000|2021-11-12 02:15:00|6568.9|6564.9|6551.4|6547.4|6571.9|6567.9|6550.4|6546.4|214
1636683600000|2021-11-12 02:20:00|6550.9|6546.9|6563.4|6559.4|6564.4|6560.4|6541.4|6537.4|172
1636683900000|2021-11-12 02:25:00|6563.9|6559.9|6555.9|6551.9|6575.4|6571.4|6555.9|6551.9|164
1636684200000|2021-11-12 02:30:00|6556.4|6552.4|6562.9|6558.9|6574.4|6570.4|6555.4|6551.4|158
1636684500000|2021-11-12 02:35:00|6563.4|6559.4|6553.9|6549.9|6563.4|6559.4|6549.4|6545.4|191
1636684800000|2021-11-12 02:40:00|6553.4|6549.4|6551.4|6547.4|6561.4|6557.4|6545.4|6541.4|149
1636685100000|2021-11-12 02:45:00|6550.9|6546.9|6549.4|6545.4|6558.4|6554.4|6545.4|6541.4|186
1636685400000|2021-11-12 02:50:00|6549.9|6545.9|6552.9|6548.9|6559.4|6555.4|6549.4|6545.4|91
1636685700000|2021-11-12 02:55:00|6553.9|6549.9|6555.9|6551.9|6557.4|6553.4|6548.4|6544.4|86
1636686000000|2021-11-12 03:00:00|6555.4|6551.4|6538.4|6534.4|6557.4|6553.4|6537.9|6533.9|149
1636686300000|2021-11-12 03:05:00|6537.4|6533.4|6525.9|6521.9|6537.4|6533.4|6517.9|6513.9|181
1636686600000|2021-11-12 03:10:00|6526.4|6522.4|6518.4|6514.4|6533.9|6529.9|6517.9|6513.9|157
1636686900000|2021-11-12 03:15:00|6518.9|6514.9|6520.4|6516.4|6525.9|6521.9|6518.4|6514.4|76
1636687200000|2021-11-12 03:20:00|6520.9|6516.9|6525.9|6521.9|6528.4|6524.4|6519.9|6515.9|69
1636687500000|2021-11-12 03:25:00|6526.4|6522.4|6537.4|6533.4|6539.9|6535.9|6523.4|6519.4|99
1636687800000|2021-11-12 03:30:00|6537.9|6533.9|6550.4|6546.4|6551.4|6547.4|6535.4|6531.4|123
1636688100000|2021-11-12 03:35:00|6550.9|6546.9|6554.4|6550.4|6556.4|6552.4|6548.4|6544.4|127
1636688400000|2021-11-12 03:40:00|6553.9|6549.9|6543.9|6539.9|6554.4|6550.4|6540.4|6536.4|124
1636688700000|2021-11-12 03:45:00|6544.9|6540.9|6532.4|6528.4|6546.4|6542.4|6531.4|6527.4|92
1636689000000|2021-11-12 03:50:00|6532.9|6528.9|6535.4|6531.4|6536.9|6532.9|6532.4|6528.4|50
1636689300000|2021-11-12 03:55:00|6535.9|6531.9|6538.9|6534.9|6539.4|6535.4|6533.9|6529.9|55
1636689600000|2021-11-12 04:00:00|6546.9|6526.9|6546.9|6526.9|6546.9|6526.9|6546.9|6526.9|0
1636693200000|2021-11-12 05:00:00|6539.9|6535.9|6536.4|6532.4|6542.9|6538.9|6532.4|6528.4|89
1636693500000|2021-11-12 05:05:00|6536.9|6532.9|6533.4|6529.4|6537.9|6533.9|6529.4|6525.4|62
1636693800000|2021-11-12 05:10:00|6533.9|6529.9|6520.4|6516.4|6535.4|6531.4|6515.4|6511.4|137
1636694100000|2021-11-12 05:15:00|6519.9|6515.9|6525.9|6521.9|6525.9|6521.9|6507.9|6503.9|148
1636694400000|2021-11-12 05:20:00|6525.4|6521.4|6534.9|6530.9|6538.4|6534.4|6517.4|6513.4|202
1636694700000|2021-11-12 05:25:00|6535.4|6531.4|6523.4|6519.4|6537.4|6533.4|6522.9|6518.9|104
1636695000000|2021-11-12 05:30:00|6522.9|6518.9|6529.9|6525.9|6530.4|6526.4|6516.4|6512.4|74
1636695300000|2021-11-12 05:35:00|6529.4|6525.4|6529.4|6525.4|6531.4|6527.4|6521.4|6517.4|104
1636695600000|2021-11-12 05:40:00|6529.9|6525.9|6535.9|6531.9|6535.9|6531.9|6528.4|6524.4|48
1636695900000|2021-11-12 05:45:00|6535.4|6531.4|6536.9|6532.9|6541.4|6537.4|6534.9|6530.9|61
1636696200000|2021-11-12 05:50:00|6537.4|6533.4|6543.4|6539.4|6544.4|6540.4|6536.4|6532.4|55
1636696500000|2021-11-12 05:55:00|6543.9|6539.9|6543.4|6539.4|6545.4|6541.4|6537.9|6533.9|89
1636696800000|2021-11-12 06:00:00|6542.9|6538.9|6547.4|6543.4|6549.9|6545.9|6534.4|6530.4|58
1636697100000|2021-11-12 06:05:00|6546.9|6542.9|6543.4|6539.4|6548.9|6544.9|6538.4|6534.4|63
1636697400000|2021-11-12 06:10:00|6542.9|6538.9|6539.9|6535.9|6545.9|6541.9|6535.9|6531.9|36
1636697700000|2021-11-12 06:15:00|6539.4|6535.4|6545.4|6541.4|6547.4|6543.4|6537.4|6533.4|49
1636698000000|2021-11-12 06:20:00|6546.4|6542.4|6548.4|6544.4|6549.4|6545.4|6542.9|6538.9|33
1636698300000|2021-11-12 06:25:00|6548.9|6544.9|6550.4|6546.4|6554.4|6550.4|6547.4|6543.4|87
1636698600000|2021-11-12 06:30:00|6550.9|6546.9|6547.4|6543.4|6553.4|6549.4|6543.4|6539.4|78
1636698900000|2021-11-12 06:35:00|6547.9|6543.9|6548.9|6544.9|6553.4|6549.4|6547.4|6543.4|29
1636699200000|2021-11-12 06:40:00|6548.4|6544.4|6551.4|6547.4|6553.4|6549.4|6546.4|6542.4|47
1636699500000|2021-11-12 06:45:00|6551.9|6547.9|6554.9|6550.9|6556.4|6552.4|6549.4|6545.4|41
1636699800000|2021-11-12 06:50:00|6555.4|6551.4|6556.9|6552.9|6557.9|6553.9|6547.9|6543.9|105
1636700100000|2021-11-12 06:55:00|6556.4|6552.4|6552.4|6548.4|6556.4|6552.4|6546.4|6542.4|80
1636700400000|2021-11-12 07:00:00|6553.4|6549.4|6556.9|6552.9|6558.9|6554.9|6552.4|6548.4|53
1636700700000|2021-11-12 07:05:00|6557.9|6553.9|6563.4|6559.4|6564.4|6560.4|6557.9|6553.9|86
1636701000000|2021-11-12 07:10:00|6562.9|6558.9|6572.4|6568.4|6573.9|6569.9|6562.9|6558.9|104
1636701300000|2021-11-12 07:15:00|6572.9|6568.9|6573.9|6569.9|6576.4|6572.4|6567.4|6563.4|178
1636701600000|2021-11-12 07:20:00|6574.4|6570.4|6572.4|6568.4|6575.4|6571.4|6567.4|6563.4|66
1636701900000|2021-11-12 07:25:00|6572.9|6568.9|6573.4|6569.4|6574.9|6570.9|6569.4|6565.4|51
1636702200000|2021-11-12 07:30:00|6572.9|6568.9|6562.4|6558.4|6576.4|6572.4|6562.4|6558.4|64
1636702500000|2021-11-12 07:35:00|6562.9|6558.9|6556.9|6552.9|6565.9|6561.9|6555.4|6551.4|181
1636702800000|2021-11-12 07:40:00|6555.4|6551.4|6561.4|6557.4|6562.4|6558.4|6553.9|6549.9|132
1636703100000|2021-11-12 07:45:00|6560.9|6556.9|6557.9|6553.9|6562.9|6558.9|6554.9|6550.9|209
1636703400000|2021-11-12 07:50:00|6557.4|6553.4|6554.9|6550.9|6560.4|6556.4|6552.4|6548.4|202
1636703700000|2021-11-12 07:55:00|6555.4|6551.4|6559.4|6555.4|6564.9|6560.9|6554.9|6550.9|207
1636704000000|2021-11-12 08:00:00|6558.9|6554.9|6568.4|6564.4|6572.9|6568.9|6552.4|6548.4|181
1636704300000|2021-11-12 08:05:00|6567.9|6563.9|6569.4|6565.4|6574.9|6570.9|6564.4|6560.4|169
1636704600000|2021-11-12 08:10:00|6568.9|6564.9|6566.9|6562.9|6571.9|6567.9|6566.9|6562.9|94
1636704900000|2021-11-12 08:15:00|6566.4|6562.4|6563.4|6559.4|6567.9|6563.9|6561.4|6557.4|336
1636705200000|2021-11-12 08:20:00|6562.9|6558.9|6576.9|6572.9|6577.9|6573.9|6562.4|6558.4|131
1636705500000|2021-11-12 08:25:00|6577.4|6573.4|6576.9|6572.9|6578.4|6574.4|6573.9|6569.9|82
1636705800000|2021-11-12 08:30:00|6584.9|6564.9|6584.9|6564.9|6584.9|6564.9|6584.9|6564.9|0
1636708500000|2021-11-12 09:15:00|6567.4|6561.4|6565.9|6559.9|6567.4|6561.4|6565.9|6559.9|0
1636708800000|2021-11-12 09:20:00|6567.4|6561.4|6569.9|6563.9|6571.4|6565.4|6565.9|6559.9|0
1636709100000|2021-11-12 09:25:00|6569.4|6563.4|6564.9|6558.9|6570.4|6564.4|6564.4|6558.4|0
1636709400000|2021-11-12 09:30:00|6565.4|6559.4|6570.4|6564.4|6571.4|6565.4|6565.4|6559.4|0
1636709700000|2021-11-12 09:35:00|6571.4|6565.4|6570.9|6564.9|6571.4|6565.4|6570.4|6564.4|0
1636710000000|2021-11-12 09:40:00|6570.4|6564.4|6566.4|6560.4|6570.4|6564.4|6566.4|6560.4|0
1636710300000|2021-11-12 09:45:00|6565.9|6559.9|6563.4|6557.4|6569.9|6563.9|6562.9|6556.9|1
1636710600000|2021-11-12 09:50:00|6562.4|6556.4|6562.4|6556.4|6562.9|6556.9|6561.4|6555.4|0
1636710900000|2021-11-12 09:55:00|6563.4|6557.4|6554.9|6548.9|6566.9|6560.9|6553.4|6547.4|3
1636711200000|2021-11-12 10:00:00|6555.4|6549.4|6554.9|6548.9|6555.9|6549.9|6553.4|6547.4|0
1636711500000|2021-11-12 10:05:00|6554.4|6548.4|6558.4|6552.4|6559.9|6553.9|6553.4|6547.4|0
1636711800000|2021-11-12 10:10:00|6557.9|6551.9|6553.9|6547.9|6558.9|6552.9|6553.9|6547.9|0
1636712100000|2021-11-12 10:15:00|6559.4|6542.4|6560.4|6542.4|6565.4|6543.4|6559.4|6542.4|0
1636712400000|2021-11-12 10:20:00|6561.4|6543.4|6560.4|6542.4|6561.4|6543.4|6560.4|6542.4|0
1636712700000|2021-11-12 10:25:00|6561.4|6543.4|6566.4|6550.4|6567.4|6550.4|6560.4|6542.4|1
1636713000000|2021-11-12 10:30:00||6549.4||6549.4||6549.4||6549.4|1
1636713300000|2021-11-12 10:35:00|6568.4|6542.4|6562.4|6542.4|6568.4|6543.4|6562.4|6542.4|1
1636713600000|2021-11-12 10:40:00|6561.4|6543.4|6558.4|6545.4|6561.4|6545.4|6557.4|6542.4|0
1636713900000|2021-11-12 10:45:00|6556.4|6542.4|6557.4|6545.4|6558.4|6545.4|6553.4|6542.4|1
1636714200000|2021-11-12 10:50:00|6558.4|6544.4|6560.4|6544.4|6560.4|6551.4|6557.4|6544.4|1
1636714500000|2021-11-12 10:55:00||6545.4||6545.4||6546.4||6544.4|0
1636714800000|2021-11-12 11:00:00||6544.4||6545.4||6545.4||6544.4|0
1636715400000|2021-11-12 11:10:00|6559.4|6552.4|6558.4|6545.4|6559.4|6552.4|6558.4|6545.4|1
1636715700000|2021-11-12 11:15:00|6560.4||6559.4||6560.4||6559.4||0
1636716000000|2021-11-12 11:20:00|6560.4||6563.4||6563.4||6559.4||2
1636716600000|2021-11-12 11:30:00|6564.4|6546.4|6564.4|6546.4|6564.4|6546.4|6563.4|6546.4|0
1636716900000|2021-11-12 11:35:00|6560.4|6545.4|6564.4|6549.4|6564.4|6549.4|6560.4|6545.4|2
1636717200000|2021-11-12 11:40:00||6547.4||6546.4||6547.4||6545.4|0
1636717500000|2021-11-12 11:45:00||6547.4||6549.4||6551.4||6547.4|0
1636717800000|2021-11-12 11:50:00|6563.4|6548.4|6564.4|6548.4|6564.4|6549.4|6563.4|6547.4|0
1636718100000|2021-11-12 11:55:00|6563.4|6558.4|6567.4|6553.4|6568.4|6558.4|6563.4|6548.4|1
1636718400000|2021-11-12 12:00:00||6552.4||6548.4||6553.4||6548.4|0
1636718700000|2021-11-12 12:05:00|6566.4|6547.4|6565.4|6547.4|6566.4|6548.4|6565.4|6547.4|0
1636719000000|2021-11-12 12:10:00|6564.4|6546.4|6559.4|6546.4|6564.4|6546.4|6559.4|6546.4|1
1636719300000|2021-11-12 12:15:00||6547.4||6547.4||6547.4||6547.4|0
1636719600000|2021-11-12 12:20:00|6558.4|6546.4|6558.4|6546.4|6559.4|6546.4|6556.4|6546.4|2
1636719900000|2021-11-12 12:25:00|6557.4||6557.4||6558.4||6556.4||0
1636720200000|2021-11-12 12:30:00|6556.4|6545.4|6556.4|6547.4|6556.4|6547.4|6555.4|6545.4|0
1636720500000|2021-11-12 12:35:00|6555.4|6545.4|6555.4|6545.4|6556.4|6545.4|6554.4|6545.4|1
1636720800000|2021-11-12 12:40:00|6556.4||6556.4||6557.4||6554.4||1
1636721100000|2021-11-12 12:45:00|6555.4|6546.4|6556.4|6546.4|6556.4|6546.4|6554.4|6546.4|0
1636721400000|2021-11-12 12:50:00|6555.4|6545.4|6554.4|6545.4|6556.4|6545.4|6554.4|6545.4|1
1636721700000|2021-11-12 12:55:00|6553.4|6541.4|6554.4|6539.4|6554.4|6541.4|6553.4|6539.4|2
1636722000000|2021-11-12 13:00:00|6553.4|6538.4|6551.4|6538.4|6554.4|6543.4|6550.4|6538.4|1
1636722300000|2021-11-12 13:05:00|6552.4||6554.4||6554.4||6551.4||0
1636722600000|2021-11-12 13:10:00|6553.4||6554.4||6554.4||6553.4||0
1636722900000|2021-11-12 13:15:00|6553.4||6554.4||6554.4||6552.4||0
1636723200000|2021-11-12 13:20:00|6553.4|6539.4|6554.4|6539.4|6554.4|6539.4|6553.4|6538.4|0
1636723500000|2021-11-12 13:25:00|6559.4|6540.4|6559.4|6545.4|6559.4|6545.4|6557.4|6540.4|1
1636724400000|2021-11-12 13:40:00|6557.4||6559.4||6559.4||6557.4||2
1636724700000|2021-11-12 13:45:00|6566.4|6546.4|6568.4|6556.4|6568.4|6556.4|6564.4|6546.4|1
1636725000000|2021-11-12 13:50:00|6567.4|6557.4|6568.4|6559.4|6569.4|6560.4|6566.4|6557.4|2
1636725300000|2021-11-12 13:55:00|6567.4|6553.4|6563.4|6548.4|6567.4|6553.4|6563.4|6548.4|5
1636725600000|2021-11-12 14:00:00|6559.4||6563.4||6563.4||6559.4||1
1636725900000|2021-11-12 14:05:00|6566.4|6549.4|6568.4|6555.4|6569.4|6555.4|6565.4|6548.4|2
1636726200000|2021-11-12 14:10:00|6567.4|6556.4|6568.4|6553.4|6569.4|6557.4|6566.4|6552.4|10
1636726500000|2021-11-12 14:15:00|6569.4|6552.4|6569.4|6552.4|6569.4|6552.4|6569.4|6551.4|0
1636726800000|2021-11-12 14:20:00|6568.4|6551.4|6569.4|6552.4|6569.4|6552.4|6568.4|6551.4|0
1636727100000|2021-11-12 14:25:00|6566.4|6555.4|6566.4|6548.4|6566.4|6556.4|6566.4|6548.4|1
1636727400000|2021-11-12 14:30:00|6565.4|6549.4|6577.4|6562.4|6580.4|6569.4|6558.4|6541.4|17
1636727700000|2021-11-12 14:35:00|6576.4|6560.4|6555.4|6540.4|6584.4|6564.4|6550.4|6540.4|14
1636728000000|2021-11-12 14:40:00|6549.4|6537.4|6561.4|6541.4|6567.4|6547.4|6545.4|6536.4|19
1636728300000|2021-11-12 14:45:00|6562.4|6542.4|6545.4|6533.4|6563.4|6545.4|6540.4|6529.4|16
1636728600000|2021-11-12 14:50:00|6544.4|6535.4|6554.4|6543.4|6554.4|6543.4|6544.4|6533.4|8
1636728900000|2021-11-12 14:55:00|6556.4|6541.4|6557.4|6542.4|6561.4|6545.4|6550.4|6537.4|13
1636729200000|2021-11-12 15:00:00|6556.4|6541.4|6568.4|6551.4|6569.4|6555.4|6548.4|6539.4|15
1636729500000|2021-11-12 15:05:00|6567.4|6550.4|6557.4|6547.4|6567.4|6550.4|6555.4|6540.4|7
1636729800000|2021-11-12 15:10:00|6553.4|6544.4|6557.4|6547.4|6563.4|6552.4|6553.4|6541.4|11
1636730100000|2021-11-12 15:15:00|6558.4|6546.4|6571.4|6557.4|6572.4|6562.4|6552.4|6545.4|17
1636730400000|2021-11-12 15:20:00|6572.4|6560.4|6578.4|6562.4|6585.4|6566.4|6570.4|6554.4|21
1636730700000|2021-11-12 15:25:00|6579.4|6566.4|6573.4|6564.4|6579.4|6566.4|6573.4|6564.4|4
1636731000000|2021-11-12 15:30:00|6577.4|6565.4|6577.4|6560.4|6577.4|6565.4|6568.4|6560.4|9
1636731300000|2021-11-12 15:35:00|6569.4|6559.4|6576.4|6564.4|6579.4|6565.4|6564.4|6556.4|8
1636731600000|2021-11-12 15:40:00|6573.4|6563.4|6578.4|6568.4|6578.4|6569.4|6571.4|6563.4|9
1636731900000|2021-11-12 15:45:00|6577.4|6569.4|6585.4|6577.4|6585.4|6577.4|6575.4|6569.4|12
1636732200000|2021-11-12 15:50:00|6584.4|6575.4|6585.4|6572.4|6586.4|6576.4|6583.4|6572.4|6
1636732500000|2021-11-12 15:55:00|6582.4|6573.4|6601.4|6594.4|6602.4|6594.4|6579.4|6573.4|13
1636732800000|2021-11-12 16:00:00|6602.4|6583.4|6602.4|6583.4|6602.4|6595.4|6598.4|6583.4|20
1636733100000|2021-11-12 16:05:00|6596.4|6581.4|6599.4|6586.4|6602.4|6586.4|6595.4|6581.4|5
1636733400000|2021-11-12 16:10:00|6593.4|6584.4|6602.4|6586.4|6602.4|6591.4|6588.4|6580.4|6
1636733700000|2021-11-12 16:15:00|6608.4|6587.4|6605.4|6593.4|6608.4|6596.4|6601.4|6587.4|8
1636734000000|2021-11-12 16:20:00|6608.4|6592.4|6606.4|6595.4|6608.4|6598.4|6602.4|6587.4|9
1636734300000|2021-11-12 16:25:00|6604.4|6596.4|6611.4|6602.4|6612.4|6602.4|6604.4|6595.4|8
1636734600000|2021-11-12 16:30:00|6612.4|6600.4|6620.4|6605.4|6621.4|6607.4|6612.4|6600.4|24
1636734900000|2021-11-12 16:35:00|6621.4|6602.4|6622.4|6606.4|6622.4|6610.4|6613.4|6600.4|7
1636735200000|2021-11-12 16:40:00|6621.4|6608.4|6617.4|6603.4|6622.4|6609.4|6613.4|6602.4|10
1636735500000|2021-11-12 16:45:00|6618.4|6605.4|6605.4|6596.4|6618.4|6605.4|6603.4|6596.4|10
1636735800000|2021-11-12 16:50:00|6613.4|6600.4|6619.4|6609.4|6619.4|6611.4|6613.4|6600.4|9
1636736100000|2021-11-12 16:55:00|6620.4|6610.4|6627.4|6614.4|6627.4|6616.4|6619.4|6610.4|11
1636736400000|2021-11-12 17:00:00|6629.4|6616.4|6622.4|6612.4|6632.4|6618.4|6620.4|6611.4|10
1636736700000|2021-11-12 17:05:00|6619.4|6610.4|6616.4|6607.4|6632.4|6611.4|6614.4|6607.4|6
1636737000000|2021-11-12 17:10:00|6618.4|6608.4|6619.4|6610.4|6623.4|6610.4|6617.4|6608.4|5
1636737300000|2021-11-12 17:15:00|6618.4|6611.4|6624.4|6612.4|6632.4|6613.4|6618.4|6610.4|7
1636737600000|2021-11-12 17:20:00|6632.4|6614.4|6624.4|6611.4|6632.4|6615.4|6622.4|6610.4|6
1636737900000|2021-11-12 17:25:00|6625.4|6615.4|6619.4|6610.4|6632.4|6615.4|6619.4|6608.4|13
1636738200000|2021-11-12 17:30:00|6620.4|6608.4|6619.4|6609.4|6621.4|6609.4|6617.4|6608.4|5
1636738500000|2021-11-12 17:35:00|6621.4|6612.4|6623.4|6615.4|6623.4|6615.4|6618.4|6612.4|11
1636738800000|2021-11-12 17:40:00|6625.4|6614.4|6631.4|6615.4|6632.4|6619.4|6622.4|6613.4|6
1636739100000|2021-11-12 17:45:00|6622.4|6612.4|6625.4|6611.4|6632.4|6615.4|6617.4|6610.4|10
1636739400000|2021-11-12 17:50:00|6623.4|6607.4|6624.4|6606.4|6632.4|6607.4|6614.4|6602.4|5
1636739700000|2021-11-12 17:55:00|6625.4|6604.4|6624.4|6602.4|6625.4|6604.4|6618.4|6602.4|6
1636740000000|2021-11-12 18:00:00|6623.4|6601.4|6616.4|6599.4|6623.4|6602.4|6606.4|6596.4|8
1636740300000|2021-11-12 18:05:00|6617.4|6601.4|6613.4|6596.4|6617.4|6601.4|6611.4|6596.4|4
1636740600000|2021-11-12 18:10:00|6616.4|6598.4|6608.4|6598.4|6616.4|6598.4|6604.4|6597.4|7
1636740900000|2021-11-12 18:15:00|6605.4|6595.4|6608.4|6598.4|6608.4|6598.4|6604.4|6593.4|7
1636741200000|2021-11-12 18:20:00|6606.4|6595.4|6604.4|6595.4|6608.4|6598.4|6604.4|6595.4|4
1636741500000|2021-11-12 18:25:00|6605.4|6596.4|6603.4|6594.4|6605.4|6596.4|6601.4|6593.4|10
1636741800000|2021-11-12 18:30:00|6605.4|6595.4|6607.4|6598.4|6607.4|6598.4|6604.4|6595.4|7
1636742100000|2021-11-12 18:35:00|6608.4||6608.4||6608.4||6606.4||7
1636742400000|2021-11-12 18:40:00|6606.4|6596.4|6600.4|6593.4|6608.4|6596.4|6600.4|6593.4|8
1636742700000|2021-11-12 18:45:00|6602.4|6592.4|6602.4|6592.4|6602.4|6593.4|6598.4|6589.4|14
1636743000000|2021-11-12 18:50:00|6603.4|6593.4|6603.4|6596.4|6603.4|6596.4|6603.4|6593.4|3
1636743300000|2021-11-12 18:55:00|6608.4|6595.4|6611.9|6591.9|6617.4|6597.4|6608.4|6591.4|7
1636942500000|2021-11-15 02:15:00|6613.9|6609.9|6621.9|6617.9|6623.9|6619.9|6611.9|6607.9|233
1636942800000|2021-11-15 02:20:00|6621.4|6617.4|6611.9|6607.9|6621.4|6617.4|6606.9|6602.9|127
1636943100000|2021-11-15 02:25:00|6611.4|6607.4|6617.9|6613.9|6619.9|6615.9|6606.4|6602.4|122
1636943400000|2021-11-15 02:30:00|6618.4|6614.4|6610.9|6606.9|6622.4|6618.4|6609.4|6605.4|69
1636943700000|2021-11-15 02:35:00|6611.4|6607.4|6601.4|6597.4|6618.4|6614.4|6598.4|6594.4|107
1636944000000|2021-11-15 02:40:00|6601.9|6597.9|6614.4|6610.4|6618.4|6614.4|6597.4|6593.4|126
1636944300000|2021-11-15 02:45:00|6614.9|6610.9|6608.4|6604.4|6619.9|6615.9|6605.9|6601.9|129
1636944600000|2021-11-15 02:50:00|6607.9|6603.9|6600.4|6596.4|6611.9|6607.9|6599.4|6595.4|138
1636944900000|2021-11-15 02:55:00|6599.9|6595.9|6593.4|6589.4|6608.4|6604.4|6593.4|6589.4|110
1636945200000|2021-11-15 03:00:00|6594.4|6590.4|6578.4|6574.4|6594.4|6590.4|6573.4|6569.4|153
1636945500000|2021-11-15 03:05:00|6577.9|6573.9|6580.4|6576.4|6586.4|6582.4|6576.9|6572.9|75
1636945800000|2021-11-15 03:10:00|6580.9|6576.9|6585.4|6581.4|6593.9|6589.9|6579.9|6575.9|87
1636946100000|2021-11-15 03:15:00|6584.9|6580.9|6584.4|6580.4|6596.4|6592.4|6582.4|6578.4|81
1636946400000|2021-11-15 03:20:00|6584.9|6580.9|6599.4|6595.4|6601.9|6597.9|6584.4|6580.4|97
1636946700000|2021-11-15 03:25:00|6599.9|6595.9|6603.9|6599.9|6605.4|6601.4|6599.9|6595.9|191
1636947000000|2021-11-15 03:30:00|6603.4|6599.4|6604.4|6600.4|6607.4|6603.4|6600.4|6596.4|26
1636947300000|2021-11-15 03:35:00|6603.9|6599.9|6605.4|6601.4|6607.4|6603.4|6598.9|6594.9|31
1636947600000|2021-11-15 03:40:00|6604.9|6600.9|6605.4|6601.4|6605.4|6601.4|6599.4|6595.4|35
1636947900000|2021-11-15 03:45:00|6605.9|6601.9|6604.9|6600.9|6611.9|6607.9|6603.9|6599.9|37
1636948200000|2021-11-15 03:50:00|6605.4|6601.4|6609.4|6605.4|6610.9|6606.9|6604.4|6600.4|116
1636948500000|2021-11-15 03:55:00|6608.9|6604.9|6608.9|6604.9|6611.9|6607.9|6606.9|6602.9|28
1636948800000|2021-11-15 04:00:00|6616.9|6596.9|6616.9|6596.9|6616.9|6596.9|6616.9|6596.9|0
1636952400000|2021-11-15 05:00:00|6611.4|6607.4|6600.9|6596.9|6611.4|6607.4|6599.9|6595.9|106
1636952700000|2021-11-15 05:05:00|6601.4|6597.4|6609.4|6605.4|6614.9|6610.9|6600.4|6596.4|91
1636953000000|2021-11-15 05:10:00|6609.9|6605.9|6613.4|6609.4|6614.9|6610.9|6608.9|6604.9|28
1636953300000|2021-11-15 05:15:00|6612.9|6608.9|6611.4|6607.4|6616.4|6612.4|6608.9|6604.9|55
1636953600000|2021-11-15 05:20:00|6610.9|6606.9|6607.4|6603.4|6611.4|6607.4|6603.9|6599.9|166
1636953900000|2021-11-15 05:25:00|6606.9|6602.9|6610.4|6606.4|6613.4|6609.4|6597.9|6593.9|113
1636954200000|2021-11-15 05:30:00|6610.9|6606.9|6606.4|6602.4|6610.9|6606.9|6604.9|6600.9|24
1636954500000|2021-11-15 05:35:00|6605.9|6601.9|6605.9|6601.9|6606.4|6602.4|6600.9|6596.9|82
1636954800000|2021-11-15 05:40:00|6606.4|6602.4|6598.4|6594.4|6607.4|6603.4|6595.4|6591.4|94
1636955100000|2021-11-15 05:45:00|6597.9|6593.9|6602.4|6598.4|6605.4|6601.4|6596.4|6592.4|41
1636955400000|2021-11-15 05:50:00|6601.9|6597.9|6607.4|6603.4|6607.4|6603.4|6599.9|6595.9|22
1636955700000|2021-11-15 05:55:00|6606.9|6602.9|6609.9|6605.9|6611.9|6607.9|6599.9|6595.9|73
1636956000000|2021-11-15 06:00:00|6609.4|6605.4|6606.4|6602.4|6612.4|6608.4|6603.9|6599.9|75
1636956300000|2021-11-15 06:05:00|6606.9|6602.9|6611.9|6607.9|6614.9|6610.9|6606.9|6602.9|62
1636956600000|2021-11-15 06:10:00|6612.4|6608.4|6605.9|6601.9|6613.4|6609.4|6605.9|6601.9|54
1636956900000|2021-11-15 06:15:00|6606.4|6602.4|6612.9|6608.9|6617.4|6613.4|6603.4|6599.4|70
1636957200000|2021-11-15 06:20:00|6613.4|6609.4|6612.4|6608.4|6616.4|6612.4|6608.9|6604.9|66
1636957500000|2021-11-15 06:25:00|6612.9|6608.9|6619.4|6615.4|6620.4|6616.4|6611.4|6607.4|62
1636957800000|2021-11-15 06:30:00|6618.9|6614.9|6617.4|6613.4|6619.9|6615.9|6614.4|6610.4|40
1636958100000|2021-11-15 06:35:00|6617.9|6613.9|6617.4|6613.4|6620.9|6616.9|6615.9|6611.9|37
1636958400000|2021-11-15 06:40:00|6617.9|6613.9|6614.4|6610.4|6619.9|6615.9|6613.4|6609.4|31
1636958700000|2021-11-15 06:45:00|6614.9|6610.9|6613.4|6609.4|6616.9|6612.9|6612.9|6608.9|24
1636959000000|2021-11-15 06:50:00|6613.9|6609.9|6606.4|6602.4|6614.4|6610.4|6605.9|6601.9|174
1636959300000|2021-11-15 06:55:00|6605.9|6601.9|6605.4|6601.4|6608.4|6604.4|6598.9|6594.9|110
1636959600000|2021-11-15 07:00:00|6605.9|6601.9|6601.4|6597.4|6611.4|6607.4|6601.4|6597.4|81
1636959900000|2021-11-15 07:05:00|6601.9|6597.9|6592.4|6588.4|6604.4|6600.4|6592.4|6588.4|86
1636960200000|2021-11-15 07:10:00|6592.9|6588.9|6591.9|6587.9|6594.9|6590.9|6590.9|6586.9|46
1636960500000|2021-11-15 07:15:00|6592.4|6588.4|6590.4|6586.4|6597.4|6593.4|6589.9|6585.9|62
1636960800000|2021-11-15 07:20:00|6589.9|6585.9|6587.4|6583.4|6590.4|6586.4|6584.9|6580.9|25
1636961100000|2021-11-15 07:25:00|6586.9|6582.9|6583.4|6579.4|6588.4|6584.4|6582.9|6578.9|38
1636961400000|2021-11-15 07:30:00|6582.9|6578.9|6581.4|6577.4|6583.4|6579.4|6577.4|6573.4|78
1636961700000|2021-11-15 07:35:00|6582.4|6578.4|6583.9|6579.9|6587.4|6583.4|6581.4|6577.4|159
1636962000000|2021-11-15 07:40:00|6583.4|6579.4|6586.9|6582.9|6587.4|6583.4|6582.4|6578.4|39
1636962300000|2021-11-15 07:45:00|6587.4|6583.4|6592.4|6588.4|6594.9|6590.9|6585.9|6581.9|55
1636962600000|2021-11-15 07:50:00|6592.9|6588.9|6595.9|6591.9|6597.9|6593.9|6591.9|6587.9|90
1636962900000|2021-11-15 07:55:00|6596.4|6592.4|6605.9|6601.9|6606.9|6602.9|6595.4|6591.4|141
1636963200000|2021-11-15 08:00:00|6605.4|6601.4|6610.9|6606.9|6614.9|6610.9|6605.4|6601.4|218
1636963500000|2021-11-15 08:05:00|6609.4|6605.4|6626.4|6622.4|6628.4|6624.4|6609.4|6605.4|407
1636963800000|2021-11-15 08:10:00|6626.9|6622.9|6622.4|6618.4|6626.9|6622.9|6614.9|6610.9|40
1636964100000|2021-11-15 08:15:00|6621.9|6617.9|6612.4|6608.4|6621.9|6617.9|6611.9|6607.9|21
1636964400000|2021-11-15 08:20:00|6611.9|6607.9|6612.4|6608.4|6616.9|6612.9|6611.4|6607.4|18
1636964700000|2021-11-15 08:25:00|6611.9|6607.9|6610.4|6606.4|6616.4|6612.4|6609.9|6605.9|31
1636965000000|2021-11-15 08:30:00|6618.4|6598.4|6618.4|6598.4|6618.4|6598.4|6618.4|6598.4|0
1636968300000|2021-11-15 09:25:00|6615.9|6609.9|6619.4|6613.4|6622.4|6616.4|6615.9|6609.9|0
1636968600000|2021-11-15 09:30:00|6619.9|6613.9|6620.4|6614.4|6620.4|6614.4|6619.9|6613.9|0
1636968900000|2021-11-15 09:35:00|6619.9|6613.9|6620.4|6614.4|6620.9|6614.9|6619.9|6613.9|0
1636969200000|2021-11-15 09:40:00|6620.9|6614.9|6632.4|6626.4|6632.4|6626.4|6620.4|6614.4|2
1636969500000|2021-11-15 09:45:00|6631.9|6625.9|6625.9|6619.9|6634.9|6628.9|6625.9|6619.9|7
1636969800000|2021-11-15 09:50:00|6626.4|6620.4|6625.9|6619.9|6627.4|6621.4|6625.9|6619.9|0
1636970100000|2021-11-15 09:55:00|6626.4|6620.4|6627.4|6621.4|6627.4|6621.4|6625.9|6619.9|1
1636970400000|2021-11-15 10:00:00|||||||||1
1636970700000|2021-11-15 10:05:00|6626.9|6620.9|6625.4|6619.4|6626.9|6620.9|6623.9|6617.9|6
1636971000000|2021-11-15 10:10:00|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|6626.4|6620.4|0
1636971300000|2021-11-15 10:15:00|6630.4|6616.4|6630.4|6616.4|6630.4|6616.4|6630.4|6616.4|0
1636971900000|2021-11-15 10:25:00||6617.4||6617.4||6618.4||6616.4|0
1636972200000|2021-11-15 10:30:00||6616.4||6618.4||6618.4||6616.4|0
1636972500000|2021-11-15 10:35:00||6617.4||6620.4||6620.4||6616.4|0
1636972800000|2021-11-15 10:40:00||6619.4||6617.4||6621.4||6616.4|1
1636973100000|2021-11-15 10:45:00||6618.4||6617.4||6619.4||6616.4|0
1636973400000|2021-11-15 10:50:00||6618.4||6618.4||6619.4||6617.4|0
1636974000000|2021-11-15 11:00:00||6616.4||6617.4||6619.4||6616.4|0
1636974300000|2021-11-15 11:05:00||6616.4||6616.4||6617.4||6616.4|0
1636974900000|2021-11-15 11:15:00||6617.4||6616.4||6617.4||6616.4|0
1636975200000|2021-11-15 11:20:00|6627.4||6630.4||6630.4||6627.4||0
1636975500000|2021-11-15 11:25:00||6614.4||6613.4||6615.4||6612.4|1
1636975800000|2021-11-15 11:30:00||6616.4||6616.4||6617.4||6616.4|0
1636976100000|2021-11-15 11:35:00||6617.4||6616.4||6618.4||6616.4|0
1636976400000|2021-11-15 11:40:00||6618.4||6618.4||6618.4||6618.4|0
1636976700000|2021-11-15 11:45:00|6629.4|6619.4|6629.4|6622.4|6630.4|6622.4|6629.4|6618.4|0
1636977000000|2021-11-15 11:50:00|6630.4|6620.4|6630.4|6618.4|6630.4|6620.4|6630.4|6618.4|2
1636977300000|2021-11-15 11:55:00|6629.4||6628.4||6630.4||6628.4||0
1636977600000|2021-11-15 12:00:00|6630.4|6616.4|6630.4|6621.4|6630.4|6621.4|6630.4|6616.4|0
1636977900000|2021-11-15 12:05:00|6629.4|6623.4|6634.4|6624.4|6635.4|6624.4|6629.4|6622.4|8
1636978200000|2021-11-15 12:10:00|6635.4|6625.4|6635.4|6625.4|6635.4|6625.4|6634.4|6624.4|0
1636978500000|2021-11-15 12:15:00||6624.4||6625.4||6625.4||6624.4|0
1636978800000|2021-11-15 12:20:00||6624.4||6624.4||6625.4||6624.4|0
1636979400000|2021-11-15 12:30:00|6638.4|6626.4|6639.4|6629.4|6639.4|6630.4|6638.4|6626.4|1
1636979700000|2021-11-15 12:35:00|6638.4||6639.4||6639.4||6638.4||0
1636980000000|2021-11-15 12:40:00||6628.4||6628.4||6629.4||6628.4|0
1636980300000|2021-11-15 12:45:00|6640.4|6629.4|6639.4|6628.4|6640.4|6629.4|6639.4|6628.4|0
1636980600000|2021-11-15 12:50:00|6640.4|6629.4|6640.4|6629.4|6641.4|6629.4|6640.4|6629.4|0
1636980900000|2021-11-15 12:55:00|6639.4|6628.4|6640.4|6628.4|6640.4|6631.4|6639.4|6628.4|1
1636981200000|2021-11-15 13:00:00||6629.4||6628.4||6629.4||6628.4|0
1636981500000|2021-11-15 13:05:00||6629.4||6628.4||6629.4||6628.4|0
1636981800000|2021-11-15 13:10:00||6629.4||6629.4||6629.4||6628.4|0
1636982100000|2021-11-15 13:15:00|6641.4|6628.4|6648.4|6633.4|6649.4|6635.4|6641.4|6628.4|5
1636982400000|2021-11-15 13:20:00|6644.4|6636.4|6649.4|6639.4|6649.4|6639.4|6644.4|6636.4|1
1636982700000|2021-11-15 13:25:00|6651.4|6638.4|6649.4|6638.4|6651.4|6643.4|6649.4|6638.4|5
1636983000000|2021-11-15 13:30:00|6648.4||6649.4||6649.4||6648.4||0
1636983300000|2021-11-15 13:35:00||6637.4||6637.4||6637.4||6637.4|1
1636983600000|2021-11-15 13:40:00|6653.4|6640.4|6662.4|6648.4|6662.4|6653.4|6653.4|6640.4|14
1636983900000|2021-11-15 13:45:00|6661.4|6647.4|6662.4|6647.4|6662.4|6647.4|6660.4|6647.4|0
1636984200000|2021-11-15 13:50:00|6661.4|6649.4|6659.4|6649.4|6663.4|6649.4|6659.4|6649.4|0
1636984500000|2021-11-15 13:55:00|6660.4|6650.4|6650.4|6639.4|6660.4|6650.4|6650.4|6639.4|4
1636984800000|2021-11-15 14:00:00|6649.4|6638.4|6650.4|6638.4|6650.4|6639.4|6649.4|6637.4|3
1636985100000|2021-11-15 14:05:00|6649.4|6637.4|6652.4|6637.4|6652.4|6638.4|6649.4|6637.4|0
1636985400000|2021-11-15 14:10:00|6651.4|6634.4|6652.4|6631.4|6652.4|6634.4|6651.4|6631.4|5
1636985700000|2021-11-15 14:15:00||6632.4||6630.4||6632.4||6629.4|0
1636986000000|2021-11-15 14:20:00|6651.4|6631.4|6652.4|6632.4|6652.4|6632.4|6651.4|6631.4|0
1636986300000|2021-11-15 14:25:00|6651.4|6633.4|6652.4|6633.4|6652.4|6636.4|6651.4|6632.4|0
1636986600000|2021-11-15 14:30:00|6651.4|6630.4|6650.4|6631.4|6658.4|6646.4|6647.4|6626.4|8
1636986900000|2021-11-15 14:35:00|6649.4|6629.4|6610.4|6598.4|6650.4|6630.4|6607.4|6598.4|40
1636987200000|2021-11-15 14:40:00|6604.4|6597.4|6605.4|6594.4|6615.4|6600.4|6604.4|6593.4|21
1636987500000|2021-11-15 14:45:00|6608.4|6595.4|6597.4|6588.4|6612.4|6600.4|6597.4|6587.4|17
1636987800000|2021-11-15 14:50:00|6595.4|6587.4|6618.4|6603.4|6619.4|6604.4|6592.4|6585.4|21
1636988100000|2021-11-15 14:55:00|6621.4|6604.4|6621.4|6608.4|6626.4|6612.4|6612.4|6604.4|22
1636988400000|2021-11-15 15:00:00|6624.4|6613.4|6612.4|6600.4|6624.4|6613.4|6612.4|6600.4|5
1636988700000|2021-11-15 15:05:00|6613.4|6601.4|6610.4|6597.4|6616.4|6603.4|6609.4|6597.4|3
1636989000000|2021-11-15 15:10:00|6609.4|6596.4|6607.4|6596.4|6609.4|6600.4|6604.4|6593.4|15
1636989300000|2021-11-15 15:15:00|6606.4|6595.4|6603.4|6593.4|6608.4|6598.4|6599.4|6589.4|9
1636989600000|2021-11-15 15:20:00|6605.4|6594.4|6608.4|6597.4|6613.4|6602.4|6605.4|6593.4|8
1636989900000|2021-11-15 15:25:00|6607.4|6598.4|6597.4|6584.4|6608.4|6598.4|6596.4|6583.4|17
1636990200000|2021-11-15 15:30:00|6596.4|6585.4|6600.4|6588.4|6601.4|6590.4|6595.4|6584.4|7
1636990500000|2021-11-15 15:35:00|6601.4|6589.4|6596.4|6586.4|6602.4|6589.4|6593.4|6583.4|7
1636990800000|2021-11-15 15:40:00|6595.4|6585.4|6597.4|6586.4|6598.4|6586.4|6592.4|6583.4|6
1636991100000|2021-11-15 15:45:00|6599.4|6588.4|6607.4|6594.4|6608.4|6594.4|6597.4|6587.4|4
1636991400000|2021-11-15 15:50:00|6606.4|6595.4|6604.4|6592.4|6608.4|6596.4|6604.4|6592.4|3
1636991700000|2021-11-15 15:55:00|6603.4|6591.4|6604.4|6591.4|6606.4|6592.4|6599.4|6591.4|2
1636992000000|2021-11-15 16:00:00|6605.4|6590.4|6607.4|6591.4|6608.4|6596.4|6598.4|6590.4|4
1636992300000|2021-11-15 16:05:00|6608.4|6592.4|6605.4|6593.4|6608.4|6593.4|6599.4|6590.4|2
1636992600000|2021-11-15 16:10:00|6604.4|6591.4|6602.4|6590.4|6605.4|6592.4|6598.4|6589.4|3
1636992900000|2021-11-15 16:15:00|6601.4|6589.4|6593.4|6583.4|6602.4|6590.4|6591.4|6583.4|6
1636993200000|2021-11-15 16:20:00|6594.4|6584.4|6599.4|6587.4|6599.4|6587.4|6592.4|6583.4|5
1636993500000|2021-11-15 16:25:00|6598.4|6586.4|6592.4|6583.4|6598.4|6587.4|6592.4|6583.4|7
1636993800000|2021-11-15 16:30:00|6591.4|6579.4|6589.4|6578.4|6593.4|6579.4|6583.4|6574.4|24
1636994100000|2021-11-15 16:35:00|6592.4|6579.4|6590.4|6575.4|6597.4|6583.4|6587.4|6575.4|6
1636994400000|2021-11-15 16:40:00|6593.4|6573.4|6566.4|6554.4|6593.4|6573.4|6566.4|6552.4|14
1636994700000|2021-11-15 16:45:00|6567.4|6552.4|6574.4|6563.4|6574.4|6564.4|6566.4|6552.4|7
1636995000000|2021-11-15 16:50:00|6571.4|6561.4|6562.4|6551.4|6571.4|6561.4|6560.4|6550.4|7
1636995300000|2021-11-15 16:55:00|6563.4|6552.4|6567.4|6558.4|6571.4|6558.4|6563.4|6551.4|10
1636995600000|2021-11-15 17:00:00|6566.4|6557.4|6570.4|6559.4|6574.4|6567.4|6566.4|6556.4|4
1636995900000|2021-11-15 17:05:00|6569.4|6560.4|6571.4|6560.4|6574.4|6565.4|6567.4|6556.4|9
1636996200000|2021-11-15 17:10:00|6572.4|6561.4|6571.4|6559.4|6574.4|6564.4|6567.4|6558.4|5
1636996500000|2021-11-15 17:15:00|6570.4|6558.4|6564.4|6553.4|6570.4|6558.4|6560.4|6551.4|13
1636996800000|2021-11-15 17:20:00|6562.4|6552.4|6561.4|6550.4|6562.4|6552.4|6555.4|6548.4|13
1636997100000|2021-11-15 17:25:00|6560.4|6551.4|6569.4|6556.4|6569.4|6558.4|6560.4|6550.4|9
1636997400000|2021-11-15 17:30:00|6568.4|6555.4|6570.4|6558.4|6572.4|6559.4|6567.4|6555.4|2
1636997700000|2021-11-15 17:35:00|6569.4|6556.4|6568.4|6556.4|6570.4|6556.4|6567.4|6556.4|2
1636998000000|2021-11-15 17:40:00|6569.4|6557.4|6570.4|6561.4|6571.4|6561.4|6564.4|6556.4|5
1636998300000|2021-11-15 17:45:00|6571.4|6562.4|6572.4|6560.4|6573.4|6562.4|6567.4|6558.4|2
1636998600000|2021-11-15 17:50:00|6571.4|6559.4|6567.4|6557.4|6571.4|6560.4|6566.4|6556.4|2
1636998900000|2021-11-15 17:55:00|6569.4|6558.4|6573.4|6558.4|6573.4|6558.4|6566.4|6556.4|8
1636999200000|2021-11-15 18:00:00|6572.4|6557.4|6570.4|6558.4|6572.4|6558.4|6563.4|6550.4|5
1636999500000|2021-11-15 18:05:00|6571.4|6557.4|6565.4|6556.4|6574.4|6561.4|6564.4|6554.4|4
1636999800000|2021-11-15 18:10:00|6566.4|6555.4|6562.4|6553.4|6567.4|6556.4|6560.4|6550.4|5
1637000100000|2021-11-15 18:15:00|6561.4|6551.4|6561.4|6552.4|6564.4|6555.4|6560.4|6550.4|9
1637000400000|2021-11-15 18:20:00|6563.4|6553.4|6563.4|6553.4|6564.4|6554.4|6557.4|6548.4|3
1637000700000|2021-11-15 18:25:00|6562.4|6552.4|6562.4|6550.4|6563.4|6553.4|6556.4|6548.4|10
1637001000000|2021-11-15 18:30:00|6563.4|6549.4|6564.4|6553.4|6564.4|6553.4|6559.4|6549.4|3
1637001300000|2021-11-15 18:35:00|6563.4|6552.4|6562.4|6552.4|6564.4|6554.4|6558.4|6550.4|2
1637001600000|2021-11-15 18:40:00|6561.4|6551.4|6560.4|6549.4|6563.4|6552.4|6557.4|6549.4|6
1637001900000|2021-11-15 18:45:00|6559.4|6550.4|6560.4|6550.4|6560.4|6551.4|6557.4|6549.4|6
1637002200000|2021-11-15 18:50:00|6559.4|6548.4|6559.4|6548.4|6560.4|6549.4|6559.4|6548.4|3
1637002500000|2021-11-15 18:55:00|6560.4|6549.4|6564.9|6544.9|6564.9|6549.4|6559.4|6544.9|7
1637028900000|2021-11-16 02:15:00|6630.9|6626.9|6617.9|6613.9|6630.9|6626.9|6612.4|6608.4|222
1637029200000|2021-11-16 02:20:00|6618.4|6614.4|6629.4|6625.4|6630.9|6626.9|6617.4|6613.4|65
1637029500000|2021-11-16 02:25:00|6628.9|6624.9|6635.9|6631.9|6640.4|6636.4|6626.9|6622.9|182
1637029800000|2021-11-16 02:30:00|6636.4|6632.4|6649.4|6645.4|6653.9|6649.9|6635.9|6631.9|128
1637030100000|2021-11-16 02:35:00|6648.9|6644.9|6646.4|6642.4|6649.4|6645.4|6638.4|6634.4|95
1637030400000|2021-11-16 02:40:00|6646.9|6642.9|6653.9|6649.9|6655.9|6651.9|6641.4|6637.4|141
1637030700000|2021-11-16 02:45:00|6652.9|6648.9|6648.9|6644.9|6657.4|6653.4|6648.4|6644.4|127
1637031000000|2021-11-16 02:50:00|6649.9|6645.9|6649.4|6645.4|6657.9|6653.9|6648.9|6644.9|170
1637031300000|2021-11-16 02:55:00|6649.9|6645.9|6648.9|6644.9|6651.4|6647.4|6644.9|6640.9|57
1637031600000|2021-11-16 03:00:00|6649.4|6645.4|6656.9|6652.9|6656.9|6652.9|6642.9|6638.9|100
1637031900000|2021-11-16 03:05:00|6657.4|6653.4|6665.4|6661.4|6666.4|6662.4|6655.9|6651.9|107
1637032200000|2021-11-16 03:10:00|6665.9|6661.9|6662.9|6658.9|6665.9|6661.9|6657.4|6653.4|80
1637032500000|2021-11-16 03:15:00|6663.4|6659.4|6661.9|6657.9|6665.4|6661.4|6657.4|6653.4|105
1637032800000|2021-11-16 03:20:00|6661.4|6657.4|6667.4|6663.4|6667.4|6663.4|6660.4|6656.4|39
1637033100000|2021-11-16 03:25:00|6666.9|6662.9|6675.9|6671.9|6675.9|6671.9|6663.4|6659.4|65
1637033400000|2021-11-16 03:30:00|6676.4|6672.4|6679.9|6675.9|6679.9|6675.9|6672.9|6668.9|176
1637033700000|2021-11-16 03:35:00|6680.4|6676.4|6678.4|6674.4|6681.4|6677.4|6674.4|6670.4|76
1637034000000|2021-11-16 03:40:00|6677.9|6673.9|6675.4|6671.4|6679.4|6675.4|6673.9|6669.9|56
1637034300000|2021-11-16 03:45:00|6674.9|6670.9|6673.4|6669.4|6677.9|6673.9|6672.9|6668.9|34
1637034600000|2021-11-16 03:50:00|6672.9|6668.9|6683.4|6679.4|6683.4|6679.4|6671.9|6667.9|104
1637034900000|2021-11-16 03:55:00|6683.9|6679.9|6687.9|6683.9|6691.9|6687.9|6681.4|6677.4|57
1637035200000|2021-11-16 04:00:00|6695.9|6675.9|6695.9|6675.9|6695.9|6675.9|6695.9|6675.9|0
1637038500000|2021-11-16 04:55:00|||||||||4
1637038800000|2021-11-16 05:00:00|6692.9|6688.9|6712.9|6708.9|6729.9|6725.9|6691.9|6687.9|306
1637039100000|2021-11-16 05:05:00|6713.4|6709.4|6713.4|6709.4|6727.9|6723.9|6711.9|6707.9|217
1637039400000|2021-11-16 05:10:00|6712.9|6708.9|6713.4|6709.4|6713.4|6709.4|6703.9|6699.9|294
1637039700000|2021-11-16 05:15:00|6714.4|6710.4|6695.4|6691.4|6714.9|6710.9|6692.4|6688.4|138
1637040000000|2021-11-16 05:20:00|6694.9|6690.9|6689.4|6685.4|6696.4|6692.4|6684.4|6680.4|179
1637040300000|2021-11-16 05:25:00|6688.9|6684.9|6676.4|6672.4|6691.4|6687.4|6671.4|6667.4|177
1637040600000|2021-11-16 05:30:00|6676.9|6672.9|6687.4|6683.4|6688.4|6684.4|6674.9|6670.9|122
1637040900000|2021-11-16 05:35:00|6686.9|6682.9|6700.4|6696.4|6703.4|6699.4|6684.9|6680.9|208
1637041200000|2021-11-16 05:40:00|6700.9|6696.9|6698.4|6694.4|6702.4|6698.4|6697.9|6693.9|33
1637041500000|2021-11-16 05:45:00|6698.9|6694.9|6702.4|6698.4|6708.4|6704.4|6697.4|6693.4|98
1637041800000|2021-11-16 05:50:00|6702.9|6698.9|6709.4|6705.4|6712.9|6708.9|6702.4|6698.4|89
1637042100000|2021-11-16 05:55:00|6708.9|6704.9|6697.4|6693.4|6708.9|6704.9|6694.9|6690.9|103
1637042400000|2021-11-16 06:00:00|6698.4|6694.4|6705.4|6701.4|6710.4|6706.4|6698.4|6694.4|68
1637042700000|2021-11-16 06:05:00|6704.9|6700.9|6712.4|6708.4|6712.9|6708.9|6699.4|6695.4|65
1637043000000|2021-11-16 06:10:00|6712.9|6708.9|6713.4|6709.4|6714.4|6710.4|6707.4|6703.4|170
1637043300000|2021-11-16 06:15:00|6713.9|6709.9|6708.4|6704.4|6719.9|6715.9|6706.4|6702.4|131
1637043600000|2021-11-16 06:20:00|6708.9|6704.9|6716.4|6712.4|6717.9|6713.9|6706.9|6702.9|59
1637043900000|2021-11-16 06:25:00|6716.9|6712.9|6706.4|6702.4|6716.9|6712.9|6705.9|6701.9|178
1637044200000|2021-11-16 06:30:00|6706.9|6702.9|6708.4|6704.4|6709.9|6705.9|6703.4|6699.4|191
1637044500000|2021-11-16 06:35:00|6707.9|6703.9|6705.4|6701.4|6711.9|6707.9|6704.4|6700.4|178
1637044800000|2021-11-16 06:40:00|6704.9|6700.9|6698.4|6694.4|6707.9|6703.9|6696.9|6692.9|115
1637045100000|2021-11-16 06:45:00|6698.9|6694.9|6698.4|6694.4|6702.9|6698.9|6695.4|6691.4|134
1637045400000|2021-11-16 06:50:00|6697.9|6693.9|6692.9|6688.9|6699.9|6695.9|6691.4|6687.4|95
1637045700000|2021-11-16 06:55:00|6692.4|6688.4|6688.9|6684.9|6694.9|6690.9|6686.9|6682.9|82
1637046000000|2021-11-16 07:00:00|6689.9|6685.9|6688.4|6684.4|6697.4|6693.4|6688.4|6684.4|60
1637046300000|2021-11-16 07:05:00|6687.9|6683.9|6690.9|6686.9|6690.9|6686.9|6684.4|6680.4|61
1637046600000|2021-11-16 07:10:00|6690.4|6686.4|6689.9|6685.9|6694.4|6690.4|6687.9|6683.9|70
1637046900000|2021-11-16 07:15:00|6690.4|6686.4|6691.4|6687.4|6692.4|6688.4|6686.4|6682.4|90
1637047200000|2021-11-16 07:20:00|6690.9|6686.9|6690.4|6686.4|6691.4|6687.4|6684.9|6680.9|79
1637047500000|2021-11-16 07:25:00|6689.9|6685.9|6688.4|6684.4|6694.9|6690.9|6688.4|6684.4|391
1637047800000|2021-11-16 07:30:00|6689.4|6685.4|6703.4|6699.4|6704.9|6700.9|6687.4|6683.4|112
1637048100000|2021-11-16 07:35:00|6702.9|6698.9|6704.4|6700.4|6704.9|6700.9|6698.4|6694.4|68
1637048400000|2021-11-16 07:40:00|6703.9|6699.9|6702.4|6698.4|6705.4|6701.4|6700.9|6696.9|57
1637048700000|2021-11-16 07:45:00|6701.9|6697.9|6693.9|6689.9|6701.9|6697.9|6693.9|6689.9|99
1637049000000|2021-11-16 07:50:00|6692.4|6688.4|6692.4|6688.4|6697.9|6693.9|6690.9|6686.9|113
1637049300000|2021-11-16 07:55:00|6691.9|6687.9|6696.9|6692.9|6698.9|6694.9|6691.4|6687.4|235
1637049600000|2021-11-16 08:00:00|6697.4|6693.4|6687.9|6683.9|6697.4|6693.4|6685.4|6681.4|229
1637049900000|2021-11-16 08:05:00|6688.4|6684.4|6692.4|6688.4|6699.4|6695.4|6687.4|6683.4|297
1637050200000|2021-11-16 08:10:00|6692.9|6688.9|6689.9|6685.9|6693.9|6689.9|6688.4|6684.4|120
1637050500000|2021-11-16 08:15:00|6691.4|6687.4|6697.9|6693.9|6699.9|6695.9|6690.9|6686.9|159
1637050800000|2021-11-16 08:20:00|6698.9|6694.9|6703.4|6699.4|6705.9|6701.9|6698.4|6694.4|563
1637051100000|2021-11-16 08:25:00|6703.9|6699.9|6702.9|6698.9|6705.9|6701.9|6699.9|6695.9|125
1637051400000|2021-11-16 08:30:00|6710.9|6690.9|6710.9|6690.9|6710.9|6690.9|6710.9|6690.9|0
1637054400000|2021-11-16 09:20:00|6691.4|6685.4|6694.4|6688.4|6694.4|6688.4|6690.9|6684.9|0
1637054700000|2021-11-16 09:25:00|6693.4|6687.4|6691.9|6685.9|6693.9|6687.9|6691.4|6685.4|0
1637055000000|2021-11-16 09:30:00|6689.9|6683.9|6695.9|6689.9|6697.4|6691.4|6689.9|6683.9|1
1637055300000|2021-11-16 09:35:00|6696.9|6690.9|6698.9|6692.9|6699.9|6693.9|6696.9|6690.9|6
1637055600000|2021-11-16 09:40:00|6699.4|6693.4|6693.4|6687.4|6699.4|6693.4|6693.4|6687.4|12
1637055900000|2021-11-16 09:45:00|6694.9|6688.9|6690.4|6684.4|6694.9|6688.9|6689.9|6683.9|6
1637056200000|2021-11-16 09:50:00|6692.9|6686.9|6689.9|6683.9|6692.9|6686.9|6689.9|6683.9|5
1637056500000|2021-11-16 09:55:00|6690.4|6684.4|6697.9|6691.9|6697.9|6691.9|6690.4|6684.4|5
1637056800000|2021-11-16 10:00:00|6696.9|6690.9|6699.9|6693.9|6700.4|6694.4|6696.4|6690.4|1
1637057400000|2021-11-16 10:10:00|6697.9|6691.9|6697.4|6691.4|6697.9|6691.9|6697.4|6691.4|1
1637057700000|2021-11-16 10:15:00|6699.4|6689.4|6703.4|6689.4|6703.4|6689.4|6698.4|6688.4|2
1637058000000|2021-11-16 10:20:00|6702.4||6701.4||6702.4||6701.4||0
1637058600000|2021-11-16 10:30:00|6702.4|6688.4|6702.4|6693.4|6702.4|6693.4|6701.4|6688.4|2
1637058900000|2021-11-16 10:35:00|6701.4||6703.4||6703.4||6701.4||2
1637059200000|2021-11-16 10:40:00||6691.4||6688.4||6691.4||6688.4|1
1637059500000|2021-11-16 10:45:00||6689.4||6689.4||6689.4||6688.4|0
1637059800000|2021-11-16 10:50:00||6688.4||6692.4||6696.4||6688.4|5
1637060100000|2021-11-16 10:55:00|6702.4|6690.4|6706.4|6690.4|6706.4|6690.4|6702.4|6690.4|0
1637060400000|2021-11-16 11:00:00|6707.4||6707.4||6707.4||6707.4||0
1637060700000|2021-11-16 11:05:00|6708.4|6689.4|6708.4|6688.4|6708.4|6689.4|6708.4|6688.4|0
1637061000000|2021-11-16 11:10:00|6707.4||6705.4||6707.4||6704.4||0
1637061300000|2021-11-16 11:15:00|6704.4||6705.4||6705.4||6704.4||0
1637061600000|2021-11-16 11:20:00|6706.4||6706.4||6708.4||6705.4||0
1637061900000|2021-11-16 11:25:00|6707.4||6707.4||6709.4||6706.4||0
1637062200000|2021-11-16 11:30:00|6709.4|6692.4|6711.4|6696.4|6711.4|6696.4|6707.4|6692.4|0
1637062500000|2021-11-16 11:35:00|6713.4|6699.4|6713.4|6697.4|6719.4|6706.4|6713.4|6696.4|4
1637062800000|2021-11-16 11:40:00||6702.4||6702.4||6702.4||6702.4|0
1637063100000|2021-11-16 11:45:00|6716.4|6703.4|6718.4|6703.4|6718.4|6703.4|6713.4|6702.4|0
1637063400000|2021-11-16 11:50:00|6717.4|6702.4|6714.4|6702.4|6717.4|6703.4|6713.4|6702.4|0
1637063700000|2021-11-16 11:55:00|6713.4|6703.4|6713.4|6702.4|6716.4|6703.4|6713.4|6702.4|0
1637064300000|2021-11-16 12:05:00|6712.4|6696.4|6711.4|6692.4|6712.4|6696.4|6711.4|6692.4|1
1637064600000|2021-11-16 12:10:00||6693.4||6693.4||6694.4||6693.4|0
1637064900000|2021-11-16 12:15:00||6694.4||6694.4||6695.4||6693.4|0
1637065200000|2021-11-16 12:20:00|6709.4|6693.4|6709.4|6693.4|6709.4|6694.4|6709.4|6693.4|0
1637065500000|2021-11-16 12:25:00||6692.4||6692.4||6692.4||6692.4|0
1637065800000|2021-11-16 12:30:00|6708.4|6690.4|6708.4|6690.4|6709.4|6702.4|6707.4|6690.4|1
1637066400000|2021-11-16 12:40:00|6707.4|6691.4|6706.4|6688.4|6707.4|6691.4|6706.4|6688.4|0
1637066700000|2021-11-16 12:45:00||6689.4||6685.4||6689.4||6683.4|4
1637067000000|2021-11-16 12:50:00|6704.4|6684.4|6698.4|6683.4|6704.4|6684.4|6698.4|6681.4|0
1637067600000|2021-11-16 13:00:00|6704.4|6684.4|6704.4|6689.4|6704.4|6690.4|6704.4|6684.4|1
1637067900000|2021-11-16 13:05:00|6703.4|6688.4|6706.4|6689.4|6706.4|6689.4|6699.4|6688.4|1
1637068200000|2021-11-16 13:10:00|6707.4|6690.4|6706.4|6689.4|6708.4|6691.4|6706.4|6689.4|0
1637068500000|2021-11-16 13:15:00|6707.4|6691.4|6705.4|6690.4|6710.4|6691.4|6701.4|6690.4|1
1637068800000|2021-11-16 13:20:00|6704.4||6704.4||6705.4||6703.4||0
1637069100000|2021-11-16 13:25:00|6703.4|6697.4|6704.4|6690.4|6704.4|6697.4|6703.4|6690.4|1
1637069400000|2021-11-16 13:30:00|6703.4|6688.4|6697.4|6688.4|6704.4|6688.4|6697.4|6688.4|15
1637069700000|2021-11-16 13:35:00|6699.4|6689.4|6699.4|6690.4|6701.4|6690.4|6697.4|6688.4|6
1637070000000|2021-11-16 13:40:00|6700.4|6689.4|6698.4|6688.4|6706.4|6694.4|6698.4|6688.4|9
1637070300000|2021-11-16 13:45:00|6699.4|6689.4|6694.4|6682.4|6699.4|6689.4|6694.4|6681.4|7
1637070600000|2021-11-16 13:50:00|6695.4|6683.4|6696.4|6684.4|6697.4|6689.4|6694.4|6681.4|1
1637070900000|2021-11-16 13:55:00|6695.4|6683.4|6696.4|6683.4|6697.4|6684.4|6694.4|6681.4|0
1637071200000|2021-11-16 14:00:00|6694.4|6682.4|6694.4|6679.4|6694.4|6683.4|6694.4|6679.4|0
1637071500000|2021-11-16 14:05:00|6693.4|6680.4|6685.4|6676.4|6694.4|6681.4|6684.4|6676.4|8
1637071800000|2021-11-16 14:10:00|6684.4|6672.4|6682.4|6669.4|6685.4|6672.4|6682.4|6669.4|1
1637072100000|2021-11-16 14:15:00|6681.4||6680.4||6682.4||6678.4||15
1637072400000|2021-11-16 14:20:00|6679.4|6664.4|6674.4|6661.4|6681.4|6665.4|6674.4|6660.4|9
1637072700000|2021-11-16 14:25:00|6673.4|6660.4|6675.4|6663.4|6675.4|6665.4|6672.4|6658.4|2
1637073000000|2021-11-16 14:30:00|6679.4|6666.4|6670.4|6657.4|6680.4|6670.4|6664.4|6648.4|61
1637073300000|2021-11-16 14:35:00|6669.4|6655.4|6681.4|6668.4|6691.4|6679.4|6667.4|6653.4|43
1637073600000|2021-11-16 14:40:00|6680.4|6667.4|6679.4|6663.4|6681.4|6669.4|6668.4|6654.4|12
1637073900000|2021-11-16 14:45:00|6678.4|6665.4|6656.4|6645.4|6680.4|6667.4|6653.4|6644.4|47
1637074200000|2021-11-16 14:50:00|6653.4|6643.4|6652.4|6639.4|6656.4|6645.4|6646.4|6638.4|26
1637074500000|2021-11-16 14:55:00|6651.4|6638.4|6648.4|6637.4|6652.4|6644.4|6645.4|6637.4|14
1637074800000|2021-11-16 15:00:00|6649.4|6638.4|6640.4|6631.4|6653.4|6643.4|6639.4|6630.4|49
1637075100000|2021-11-16 15:05:00|6641.4|6629.4|6631.4|6622.4|6641.4|6630.4|6630.4|6620.4|28
1637075400000|2021-11-16 15:10:00|6632.4|6620.4|6643.4|6627.4|6644.4|6632.4|6628.4|6618.4|50
1637075700000|2021-11-16 15:15:00|6642.4|6625.4|6635.4|6623.4|6643.4|6627.4|6631.4|6618.4|11
1637076000000|2021-11-16 15:20:00|6637.4|6621.4|6628.4|6618.4|6637.4|6627.4|6624.4|6613.4|27
1637076300000|2021-11-16 15:25:00|6627.4|6617.4|6635.4|6618.4|6635.4|6623.4|6627.4|6614.4|7
1637076600000|2021-11-16 15:30:00|6632.4|6619.4|6642.4|6632.4|6643.4|6632.4|6632.4|6619.4|17
1637076900000|2021-11-16 15:35:00|6641.4|6630.4|6645.4|6629.4|6645.4|6635.4|6641.4|6628.4|7
1637077200000|2021-11-16 15:40:00|6633.4|6628.4|6627.4|6612.4|6637.4|6628.4|6618.4|6611.4|55
1637077500000|2021-11-16 15:45:00|6628.4|6611.4|6624.4|6612.4|6628.4|6612.4|6620.4|6611.4|19
1637077800000|2021-11-16 15:50:00|6623.4|6611.4|6622.4|6606.4|6624.4|6613.4|6615.4|6606.4|36
1637078100000|2021-11-16 15:55:00|6623.4|6607.4|6636.4|6624.4|6636.4|6626.4|6622.4|6607.4|8
1637078400000|2021-11-16 16:00:00|6637.4|6623.4|6645.4|6630.4|6645.4|6630.4|6637.4|6623.4|2
1637078700000|2021-11-16 16:05:00|6644.4|6628.4|6647.4|6631.4|6647.4|6633.4|6644.4|6624.4|0
1637079000000|2021-11-16 16:10:00|6648.4|6632.4|6662.4|6652.4|6662.4|6652.4|6646.4|6631.4|7
1637079300000|2021-11-16 16:15:00|6661.4|6654.4|6665.4|6655.4|6675.4|6667.4|6661.4|6654.4|27
1637079600000|2021-11-16 16:20:00|6668.4|6654.4|6669.4|6657.4|6675.4|6665.4|6661.4|6646.4|50
1637079900000|2021-11-16 16:25:00|6671.4|6658.4|6672.4|6661.4|6677.4|6666.4|6671.4|6657.4|5
1637080200000|2021-11-16 16:30:00|6671.4|6660.4|6672.4|6659.4|6673.4|6660.4|6663.4|6653.4|63
1637080500000|2021-11-16 16:35:00|6673.4|6660.4|6653.4|6644.4|6675.4|6662.4|6653.4|6644.4|19
1637080800000|2021-11-16 16:40:00|6658.4|6645.4|6653.4|6641.4|6658.4|6645.4|6653.4|6641.4|2
1637081100000|2021-11-16 16:45:00|6648.4|6642.4|6649.4|6638.4|6657.4|6642.4|6648.4|6634.4|14
1637081400000|2021-11-16 16:50:00|6650.4|6636.4|6654.4|6641.4|6654.4|6641.4|6649.4|6636.4|4
1637081700000|2021-11-16 16:55:00|6651.4|6642.4|6665.4|6651.4|6665.4|6651.4|6651.4|6642.4|5
1637082000000|2021-11-16 17:00:00|6663.4|6650.4|6662.4|6650.4|6663.4|6657.4|6662.4|6649.4|3
1637082300000|2021-11-16 17:05:00|6668.4|6652.4|6673.4|6661.4|6673.4|6661.4|6665.4|6650.4|6
1637082600000|2021-11-16 17:10:00|6672.4|6657.4|6670.4|6659.4|6675.4|6659.4|6670.4|6657.4|0
1637082900000|2021-11-16 17:15:00|6675.4|6660.4|6673.4|6660.4|6677.4|6662.4|6673.4|6657.4|1
1637083200000|2021-11-16 17:20:00|6672.4|6661.4|6672.4|6661.4|6673.4|6661.4|6672.4|6656.4|2
1637083500000|2021-11-16 17:25:00|6674.4|6656.4|6676.4|6658.4|6677.4|6663.4|6674.4|6656.4|4
1637083800000|2021-11-16 17:30:00|6677.4|6656.4|6674.4|6662.4|6678.4|6663.4|6674.4|6656.4|0
1637084100000|2021-11-16 17:35:00|6678.4|6663.4|6677.4|6664.4|6679.4|6666.4|6672.4|6662.4|1
1637084400000|2021-11-16 17:40:00|6676.4|6662.4|6675.4|6657.4|6676.4|6665.4|6673.4|6656.4|1
1637084700000|2021-11-16 17:45:00|6674.4|6656.4|6674.4|6654.4|6675.4|6656.4|6674.4|6646.4|0
1637085000000|2021-11-16 17:50:00|6675.4|6653.4|6674.4|6650.4|6675.4|6654.4|6672.4|6642.4|0
1637085300000|2021-11-16 17:55:00|6672.9|6642.9|6679.4|6665.4|6679.4|6665.4|6672.9|6642.9|0
1637085600000|2021-11-16 18:00:00||6661.4||6663.4||6665.4||6661.4|0
1637085900000|2021-11-16 18:05:00|6678.4||6679.4||6679.4||6678.4||0
1637086200000|2021-11-16 18:10:00|6678.4||6677.4||6679.4||6677.4||0
1637086500000|2021-11-16 18:15:00|6674.4|6660.4|6671.4|6657.4|6674.4|6660.4|6671.4|6655.4|2
1637086800000|2021-11-16 18:20:00|6673.4||6673.4||6673.4||6673.4||0
1637087100000|2021-11-16 18:25:00|6674.4||6674.4||6674.4||6674.4||0
1637087400000|2021-11-16 18:30:00||6655.4||6652.4||6661.4||6652.4|0
1637087700000|2021-11-16 18:35:00|6668.4|6655.4|6659.4|6649.4|6674.4|6662.4|6659.4|6647.4|10
1637088000000|2021-11-16 18:40:00|6660.4|6646.4|6658.4|6640.4|6660.4|6647.4|6658.4|6640.4|1
1637088300000|2021-11-16 18:45:00||6642.4||6645.4||6645.4||6640.4|0
1637088600000|2021-11-16 18:50:00|6657.4|6643.4|6657.4|6642.4|6657.4|6643.4|6657.4|6631.4|2
1637088900000|2021-11-16 18:55:00|6658.4|6643.4|6661.9|6641.9|6661.9|6648.4|6658.4|6641.9|1
1637115300000|2021-11-17 02:15:00|6653.9|6649.9|6658.9|6654.9|6663.9|6659.9|6652.4|6648.4|148
1637115600000|2021-11-17 02:20:00|6659.4|6655.4|6659.4|6655.4|6663.9|6659.9|6652.4|6648.4|132
1637115900000|2021-11-17 02:25:00|6658.9|6654.9|6665.9|6661.9|6666.9|6662.9|6655.4|6651.4|46
1637116200000|2021-11-17 02:30:00|6666.4|6662.4|6666.4|6662.4|6669.4|6665.4|6656.4|6652.4|133
1637116500000|2021-11-17 02:35:00|6665.9|6661.9|6667.4|6663.4|6676.9|6672.9|6665.9|6661.9|50
1637116800000|2021-11-17 02:40:00|6667.9|6663.9|6663.4|6659.4|6670.9|6666.9|6659.9|6655.9|43
1637117100000|2021-11-17 02:45:00|6663.9|6659.9|6668.4|6664.4|6671.9|6667.9|6660.4|6656.4|35
1637117400000|2021-11-17 02:50:00|6667.9|6663.9|6665.9|6661.9|6674.4|6670.4|6662.4|6658.4|45
1637117700000|2021-11-17 02:55:00|6665.4|6661.4|6670.4|6666.4|6675.9|6671.9|6665.4|6661.4|86
1637118000000|2021-11-17 03:00:00|6670.9|6666.9|6668.4|6664.4|6676.4|6672.4|6663.4|6659.4|44
1637118300000|2021-11-17 03:05:00|6667.9|6663.9|6662.4|6658.4|6668.4|6664.4|6658.4|6654.4|80
1637118600000|2021-11-17 03:10:00|6661.9|6657.9|6654.4|6650.4|6664.4|6660.4|6647.9|6643.9|64
1637118900000|2021-11-17 03:15:00|6654.9|6650.9|6649.4|6645.4|6657.4|6653.4|6648.9|6644.9|17
1637119200000|2021-11-17 03:20:00|6649.9|6645.9|6656.4|6652.4|6658.4|6654.4|6648.4|6644.4|56
1637119500000|2021-11-17 03:25:00|6655.9|6651.9|6657.4|6653.4|6660.4|6656.4|6654.9|6650.9|37
1637119800000|2021-11-17 03:30:00|6657.9|6653.9|6672.4|6668.4|6672.4|6668.4|6657.4|6653.4|111
1637120100000|2021-11-17 03:35:00|6672.9|6668.9|6669.4|6665.4|6675.4|6671.4|6669.4|6665.4|34
1637120400000|2021-11-17 03:40:00|6669.9|6665.9|6663.4|6659.4|6670.9|6666.9|6657.4|6653.4|69
1637120700000|2021-11-17 03:45:00|6663.9|6659.9|6659.4|6655.4|6663.9|6659.9|6658.9|6654.9|15
1637121000000|2021-11-17 03:50:00|6659.9|6655.9|6669.4|6665.4|6670.9|6666.9|6659.9|6655.9|9
1637121300000|2021-11-17 03:55:00|6669.9|6665.9|6660.9|6656.9|6673.4|6669.4|6660.4|6656.4|47
1637121600000|2021-11-17 04:00:00|6668.9|6648.9|6668.9|6648.9|6668.9|6648.9|6668.9|6648.9|0
1637125200000|2021-11-17 05:00:00|6660.9|6656.9|6669.4|6665.4|6678.4|6674.4|6660.9|6656.9|166
1637125500000|2021-11-17 05:05:00|6669.9|6665.9|6679.4|6675.4|6679.4|6675.4|6667.9|6663.9|61
1637125800000|2021-11-17 05:10:00|6678.9|6674.9|6675.9|6671.9|6680.4|6676.4|6673.4|6669.4|57
1637126100000|2021-11-17 05:15:00|6675.4|6671.4|6674.4|6670.4|6679.4|6675.4|6673.9|6669.9|61
1637126400000|2021-11-17 05:20:00|6675.4|6671.4|6676.9|6672.9|6677.4|6673.4|6671.9|6667.9|16
1637126700000|2021-11-17 05:25:00|6677.4|6673.4|6673.9|6669.9|6678.9|6674.9|6672.9|6668.9|11
1637127000000|2021-11-17 05:30:00|6673.4|6669.4|6672.4|6668.4|6678.4|6674.4|6669.4|6665.4|17
1637127300000|2021-11-17 05:35:00|6671.9|6667.9|6667.4|6663.4|6675.9|6671.9|6666.4|6662.4|84
1637127600000|2021-11-17 05:40:00|6666.9|6662.9|6660.4|6656.4|6668.4|6664.4|6659.9|6655.9|60
1637127900000|2021-11-17 05:45:00|6659.9|6655.9|6654.4|6650.4|6659.9|6655.9|6652.4|6648.4|80
1637128200000|2021-11-17 05:50:00|6653.9|6649.9|6653.9|6649.9|6656.9|6652.9|6649.9|6645.9|56
1637128500000|2021-11-17 05:55:00|6654.4|6650.4|6650.9|6646.9|6657.9|6653.9|6650.9|6646.9|19
1637128800000|2021-11-17 06:00:00|6650.4|6646.4|6649.4|6645.4|6651.4|6647.4|6646.9|6642.9|85
1637129100000|2021-11-17 06:05:00|6648.9|6644.9|6654.9|6650.9|6655.4|6651.4|6648.4|6644.4|19
1637129400000|2021-11-17 06:10:00|6653.9|6649.9|6654.4|6650.4|6657.9|6653.9|6651.4|6647.4|29
1637129700000|2021-11-17 06:15:00|6653.4|6649.4|6658.4|6654.4|6659.9|6655.9|6650.4|6646.4|36
1637130000000|2021-11-17 06:20:00|6657.4|6653.4|6668.4|6664.4|6668.9|6664.9|6655.4|6651.4|76
1637130300000|2021-11-17 06:25:00|6668.9|6664.9|6665.4|6661.4|6669.9|6665.9|6664.9|6660.9|36
1637130600000|2021-11-17 06:30:00|6664.9|6660.9|6666.4|6662.4|6667.9|6663.9|6662.9|6658.9|14
1637130900000|2021-11-17 06:35:00|6665.9|6661.9|6664.4|6660.4|6666.9|6662.9|6663.4|6659.4|21
1637131200000|2021-11-17 06:40:00|6663.9|6659.9|6659.4|6655.4|6665.9|6661.9|6656.9|6652.9|33
1637131500000|2021-11-17 06:45:00|6659.9|6655.9|6663.4|6659.4|6664.4|6660.4|6659.4|6655.4|30
1637131800000|2021-11-17 06:50:00|6663.9|6659.9|6669.4|6665.4|6670.4|6666.4|6663.4|6659.4|49
1637132100000|2021-11-17 06:55:00|6668.9|6664.9|6668.9|6664.9|6671.4|6667.4|6668.9|6664.9|50
1637132400000|2021-11-17 07:00:00|6668.4|6664.4|6668.4|6664.4|6670.4|6666.4|6665.4|6661.4|42
1637132700000|2021-11-17 07:05:00|6668.9|6664.9|6662.9|6658.9|6670.9|6666.9|6661.4|6657.4|28
1637133000000|2021-11-17 07:10:00|6663.4|6659.4|6656.4|6652.4|6664.4|6660.4|6654.9|6650.9|42
1637133300000|2021-11-17 07:15:00|6655.9|6651.9|6658.9|6654.9|6659.9|6655.9|6655.4|6651.4|47
1637133600000|2021-11-17 07:20:00|6659.4|6655.4|6664.4|6660.4|6664.4|6660.4|6659.4|6655.4|21
1637133900000|2021-11-17 07:25:00|6664.9|6660.9|6660.4|6656.4|6667.4|6663.4|6659.9|6655.9|28
1637134200000|2021-11-17 07:30:00|6659.9|6655.9|6664.4|6660.4|6666.4|6662.4|6658.4|6654.4|64
1637134500000|2021-11-17 07:35:00|6664.9|6660.9|6665.4|6661.4|6666.4|6662.4|6660.9|6656.9|43
1637134800000|2021-11-17 07:40:00|6664.9|6660.9|6662.4|6658.4|6665.4|6661.4|6660.4|6656.4|54
1637135100000|2021-11-17 07:45:00|6662.9|6658.9|6665.4|6661.4|6665.9|6661.9|6661.9|6657.9|56
1637135400000|2021-11-17 07:50:00|6665.9|6661.9|6668.4|6664.4|6671.9|6667.9|6665.4|6661.4|129
1637135700000|2021-11-17 07:55:00|6668.9|6664.9|6669.9|6665.9|6670.9|6666.9|6668.4|6664.4|81
1637136000000|2021-11-17 08:00:00|6670.9|6666.9|6674.9|6670.9|6677.4|6673.4|6668.9|6664.9|126
1637136300000|2021-11-17 08:05:00|6674.4|6670.4|6674.4|6670.4|6675.9|6671.9|6665.4|6661.4|123
1637136600000|2021-11-17 08:10:00|6673.9|6669.9|6676.9|6672.9|6680.4|6676.4|6673.9|6669.9|288
1637136900000|2021-11-17 08:15:00|6675.9|6671.9|6676.9|6672.9|6678.4|6674.4|6674.4|6670.4|31
1637137200000|2021-11-17 08:20:00|6677.4|6673.4|6678.4|6674.4|6678.9|6674.9|6672.9|6668.9|71
1637137500000|2021-11-17 08:25:00|6678.9|6674.9|6674.4|6670.4|6681.4|6677.4|6673.9|6669.9|83
1637137800000|2021-11-17 08:30:00|6682.4|6662.4|6682.4|6662.4|6682.4|6662.4|6682.4|6662.4|0
1637140500000|2021-11-17 09:15:00|6668.4||6668.4||6668.4||6668.4||0
1637140800000|2021-11-17 09:20:00|6668.9|6662.9|6664.9|6658.9|6668.9|6662.9|6664.9|6658.9|3
1637141100000|2021-11-17 09:25:00|6664.4|6658.4|6661.9|6655.9|6665.9|6659.9|6661.9|6655.9|5
1637141400000|2021-11-17 09:30:00|6662.4|6656.4|6662.4|6656.4|6662.9|6656.9|6661.9|6655.9|0
1637141700000|2021-11-17 09:35:00|6661.9|6655.9|6661.9|6655.9|6662.4|6656.4|6661.9|6655.9|0
1637142000000|2021-11-17 09:40:00|6663.9|6657.9|6663.9|6657.9|6663.9|6657.9|6662.9|6656.9|0
1637142300000|2021-11-17 09:45:00|6665.4|6659.4|6664.9|6658.9|6666.4|6660.4|6664.9|6658.9|1
1637142600000|2021-11-17 09:50:00|6664.4|6658.4|6662.9|6656.9|6666.4|6660.4|6662.9|6656.9|0
1637142900000|2021-11-17 09:55:00|6664.9|6658.9|6661.9|6655.9|6664.9|6658.9|6661.9|6655.9|2
1637143200000|2021-11-17 10:00:00|6663.4|6657.4|6660.9|6654.9|6663.4|6657.4|6657.4|6651.4|5
1637143500000|2021-11-17 10:05:00|6661.4|6655.4|6659.4|6653.4|6661.4|6655.4|6654.9|6648.9|0
1637143800000|2021-11-17 10:10:00|6658.9|6652.9|6654.4|6648.4|6658.9|6652.9|6653.9|6647.9|0
1637144100000|2021-11-17 10:15:00|6660.4|6642.4|6651.4|6640.4|6661.4|6642.4|6649.4|6638.4|16
1637144400000|2021-11-17 10:20:00|6648.4|6639.4|6651.4|6636.4|6651.4|6639.4|6643.4|6626.4|111
1637144700000|2021-11-17 10:25:00|6649.4|6634.4|6648.4|6631.4|6649.4|6634.4|6648.4|6631.4|1
1637145000000|2021-11-17 10:30:00|6642.4|6630.4|6639.4|6630.4|6648.4|6630.4|6638.4|6626.4|2
1637145300000|2021-11-17 10:35:00|6641.4|6631.4|6640.4|6628.4|6641.4|6632.4|6640.4|6626.4|2
1637145600000|2021-11-17 10:40:00|6638.4|6626.4|6640.4|6627.4|6640.4|6627.4|6638.4|6626.4|0
1637145900000|2021-11-17 10:45:00||6628.4||6627.4||6629.4||6626.4|0
1637146200000|2021-11-17 10:50:00|6638.4|6628.4|6649.4|6628.4|6649.4|6634.4|6638.4|6627.4|3
1637146500000|2021-11-17 10:55:00|6639.4|6626.4|6640.4|6627.4|6640.4|6627.4|6637.4|6626.4|2
1637146800000|2021-11-17 11:00:00||6625.4||6626.4||6626.4||6625.4|0
1637147100000|2021-11-17 11:05:00|6649.4|6627.4|6647.4|6631.4|6649.4|6631.4|6647.4|6626.4|1
1637147400000|2021-11-17 11:10:00|6648.4|6632.4|6648.4|6638.4|6648.4|6638.4|6648.4|6631.4|0
1637147700000|2021-11-17 11:15:00|6652.4|6636.4|6652.4|6637.4|6652.4|6641.4|6652.4|6636.4|1
1637148000000|2021-11-17 11:20:00||6638.4||6641.4||6641.4||6636.4|0
1637148300000|2021-11-17 11:25:00|6655.4|6642.4|6657.4|6643.4|6658.4|6645.4|6655.4|6642.4|7
1637148600000|2021-11-17 11:30:00|6654.4|6644.4|6658.4|6651.4|6658.4|6651.4|6654.4|6644.4|6
1637148900000|2021-11-17 11:35:00|6661.4|6652.4|6658.4|6643.4|6666.4|6652.4|6658.4|6642.4|16
1637149200000|2021-11-17 11:40:00|6657.4|6642.4|6657.4|6643.4|6657.4|6643.4|6653.4|6642.4|68
1637149500000|2021-11-17 11:45:00|6654.4|6641.4|6654.4|6642.4|6654.4|6642.4|6654.4|6641.4|0
1637149800000|2021-11-17 11:50:00||6643.4||6642.4||6644.4||6642.4|0
1637150400000|2021-11-17 12:00:00|6658.4|6643.4|6658.4|6645.4|6658.4|6646.4|6658.4|6642.4|5
1637150700000|2021-11-17 12:05:00|6654.4|6646.4|6654.4|6644.4|6658.4|6647.4|6654.4|6642.4|10
1637151000000|2021-11-17 12:10:00|6658.4|6645.4|6654.4|6644.4|6658.4|6646.4|6654.4|6643.4|1
1637151300000|2021-11-17 12:15:00|6658.4|6642.4|6658.4|6649.4|6658.4|6649.4|6658.4|6642.4|2
1637151600000|2021-11-17 12:20:00||6650.4||6647.4||6650.4||6643.4|0
1637151900000|2021-11-17 12:25:00||6645.4||6646.4||6647.4||6643.4|0
1637152200000|2021-11-17 12:30:00|6657.4||6657.4||6657.4||6657.4||0
1637152500000|2021-11-17 12:35:00|6658.4|6647.4|6669.4|6650.4|6674.4|6650.4|6658.4|6647.4|2
1637152800000|2021-11-17 12:40:00|6668.4||6669.4||6669.4||6668.4||0
1637153100000|2021-11-17 12:45:00|6665.4|6653.4|6665.4|6650.4|6665.4|6653.4|6665.4|6650.4|2
1637153400000|2021-11-17 12:50:00|6663.4|6647.4|6663.4|6647.4|6663.4|6648.4|6663.4|6645.4|0
1637153700000|2021-11-17 12:55:00||6648.4||6649.4||6649.4||6647.4|0
1637154000000|2021-11-17 13:00:00|6659.4|6647.4|6659.4|6648.4|6659.4|6649.4|6659.4|6647.4|2
1637154300000|2021-11-17 13:05:00|6663.4|6647.4|6663.4|6647.4|6663.4|6650.4|6663.4|6647.4|8
1637154600000|2021-11-17 13:10:00||6648.4||6647.4||6648.4||6647.4|0
1637154900000|2021-11-17 13:15:00||6648.4||6647.4||6648.4||6647.4|0
1637155200000|2021-11-17 13:20:00||6648.4||6648.4||6648.4||6647.4|0
1637155500000|2021-11-17 13:25:00|6666.4|6646.4|6666.4|6647.4|6666.4|6651.4|6666.4|6646.4|0
1637155800000|2021-11-17 13:30:00|6669.4|6651.4|6669.4|6653.4|6669.4|6654.4|6669.4|6651.4|0
1637156100000|2021-11-17 13:35:00|6671.4|6650.4|6669.4|6649.4|6671.4|6650.4|6659.4|6649.4|1
1637156400000|2021-11-17 13:40:00|6672.4||6667.4||6672.4||6667.4||0
1637156700000|2021-11-17 13:45:00|6664.4|6650.4|6672.4|6658.4|6673.4|6659.4|6664.4|6650.4|8
1637157000000|2021-11-17 13:50:00|6671.4|6661.4|6671.4|6654.4|6671.4|6661.4|6667.4|6654.4|6
1637157300000|2021-11-17 13:55:00|6667.4|6655.4|6667.4|6654.4|6667.4|6655.4|6667.4|6654.4|0
1637157600000|2021-11-17 14:00:00|6671.4|6655.4|6671.4|6658.4|6671.4|6659.4|6670.4|6654.4|1
1637157900000|2021-11-17 14:05:00|6670.4|6656.4|6668.4|6656.4|6671.4|6656.4|6668.4|6656.4|0
1637158200000|2021-11-17 14:10:00|6667.4|6654.4|6660.4|6650.4|6667.4|6654.4|6660.4|6649.4|5
1637158500000|2021-11-17 14:15:00|6659.4|6649.4|6660.4|6650.4|6660.4|6651.4|6659.4|6649.4|0
1637158800000|2021-11-17 14:20:00|6659.4|6649.4|6660.4|6650.4|6660.4|6652.4|6659.4|6649.4|0
1637159100000|2021-11-17 14:25:00|6661.4|6652.4|6661.4|6652.4|6661.4|6653.4|6660.4|6651.4|5
1637159400000|2021-11-17 14:30:00|6664.4|6654.4|6616.4|6607.4|6666.4|6654.4|6613.4|6601.4|79
1637159700000|2021-11-17 14:35:00|6615.4|6604.4|6608.4|6594.4|6621.4|6613.4|6596.4|6588.4|99
1637160000000|2021-11-17 14:40:00|6607.4|6593.4|6602.4|6589.4|6607.4|6595.4|6597.4|6588.4|45
1637160300000|2021-11-17 14:45:00|6603.4|6590.4|6603.4|6593.4|6613.4|6599.4|6601.4|6590.4|20
1637160600000|2021-11-17 14:50:00|6604.4|6591.4|6583.4|6569.4|6604.4|6591.4|6583.4|6568.4|70
1637160900000|2021-11-17 14:55:00|6578.4|6567.4|6580.4|6568.4|6583.4|6573.4|6576.4|6567.4|36
1637161200000|2021-11-17 15:00:00|6579.4|6570.4|6584.4|6572.4|6588.4|6578.4|6578.4|6568.4|13
1637161500000|2021-11-17 15:05:00|6586.4|6573.4|6580.4|6566.4|6586.4|6573.4|6574.4|6566.4|18
1637161800000|2021-11-17 15:10:00|6579.4|6564.4|6562.4|6548.4|6579.4|6564.4|6557.4|6546.4|34
1637162100000|2021-11-17 15:15:00|6565.4|6553.4|6561.4|6545.4|6568.4|6557.4|6557.4|6544.4|27
1637162400000|2021-11-17 15:20:00|6555.4|6542.4|6557.4|6543.4|6561.4|6548.4|6555.4|6542.4|10
1637162700000|2021-11-17 15:25:00|6561.4|6544.4|6566.4|6553.4|6572.4|6560.4|6561.4|6544.4|26
1637163000000|2021-11-17 15:30:00|6565.4|6554.4|6572.4|6557.4|6572.4|6563.4|6564.4|6553.4|15
1637163300000|2021-11-17 15:35:00|6569.4|6556.4|6574.4|6560.4|6574.4|6561.4|6568.4|6556.4|8
1637163600000|2021-11-17 15:40:00|6578.4|6567.4|6572.4|6560.4|6582.4|6570.4|6572.4|6558.4|9
1637163900000|2021-11-17 15:45:00|6571.4|6558.4|6569.4|6554.4|6577.4|6566.4|6568.4|6554.4|18
1637164200000|2021-11-17 15:50:00|6571.4|6556.4|6569.4|6554.4|6576.4|6560.4|6569.4|6554.4|4
1637164500000|2021-11-17 15:55:00|6571.4|6555.4|6572.4|6554.4|6575.4|6563.4|6568.4|6554.4|4
1637164800000|2021-11-17 16:00:00|6571.4|6560.4|6569.4|6562.4|6572.4|6562.4|6568.4|6552.4|4
1637165100000|2021-11-17 16:05:00|6566.4|6560.4|6569.4|6554.4|6570.4|6560.4|6566.4|6552.4|6
1637165400000|2021-11-17 16:10:00|6570.4|6555.4|6574.4|6566.4|6575.4|6566.4|6570.4|6555.4|7
1637165700000|2021-11-17 16:15:00|6573.4|6564.4|6569.4|6552.4|6579.4|6564.4|6568.4|6552.4|13
1637166000000|2021-11-17 16:20:00|6570.4|6558.4|6564.4|6552.4|6570.4|6558.4|6564.4|6552.4|6
1637166300000|2021-11-17 16:25:00|6566.4|6553.4|6566.4|6552.4|6566.4|6553.4|6566.4|6552.4|9
1637166600000|2021-11-17 16:30:00|6562.4|6556.4|6575.4|6558.4|6575.4|6558.4|6562.4|6552.4|8
1637166900000|2021-11-17 16:35:00|6573.4|6559.4|6578.4|6564.4|6579.4|6564.4|6570.4|6559.4|3
1637167200000|2021-11-17 16:40:00|6582.4|6568.4|6574.4|6564.4|6582.4|6574.4|6574.4|6560.4|8
1637167500000|2021-11-17 16:45:00|6579.4|6566.4|6573.4|6561.4|6580.4|6567.4|6573.4|6561.4|11
1637167800000|2021-11-17 16:50:00|6576.4|6562.4|6579.4|6568.4|6580.4|6568.4|6576.4|6561.4|0
1637168100000|2021-11-17 16:55:00|6580.4|6565.4|6581.4|6570.4|6582.4|6573.4|6576.4|6561.4|19
1637168400000|2021-11-17 17:00:00|6578.4|6571.4|6573.4|6559.4|6583.4|6572.4|6573.4|6558.4|20
1637168700000|2021-11-17 17:05:00|6568.4|6558.4|6570.4|6555.4|6570.4|6562.4|6562.4|6554.4|9
1637169000000|2021-11-17 17:10:00|6569.4|6552.4|6557.4|6548.4|6569.4|6552.4|6556.4|6548.4|7
1637169300000|2021-11-17 17:15:00|6558.4|6545.4|6549.4|6537.4|6558.4|6549.4|6548.4|6537.4|10
1637169600000|2021-11-17 17:20:00|6548.4|6534.4|6535.4|6527.4|6548.4|6535.4|6535.4|6527.4|9
1637169900000|2021-11-17 17:25:00|6536.4|6528.4|6535.4|6523.4|6536.4|6528.4|6533.4|6523.4|9
1637170200000|2021-11-17 17:30:00|6534.4|6521.4|6536.4|6521.4|6536.4|6523.4|6534.4|6520.4|2
1637170500000|2021-11-17 17:35:00|6540.4|6529.4|6542.4|6526.4|6546.4|6538.4|6539.4|6526.4|13
1637170800000|2021-11-17 17:40:00|6541.4|6528.4|6540.4|6526.4|6541.4|6529.4|6540.4|6524.4|2
1637171100000|2021-11-17 17:45:00|6534.4|6524.4|6533.4|6520.4|6534.4|6524.4|6533.4|6520.4|7
1637171400000|2021-11-17 17:50:00|6532.4||6531.4||6532.4||6531.4||0
1637171700000|2021-11-17 17:55:00|6532.4|6518.4|6532.4|6518.4|6532.4|6518.4|6532.4|6518.4|0
1637172000000|2021-11-17 18:00:00|6531.4|6519.4|6524.4|6515.4|6532.4|6519.4|6524.4|6515.4|9
1637172300000|2021-11-17 18:05:00|6526.4|6516.4|6522.4|6511.4|6528.4|6517.4|6522.4|6511.4|8
1637172600000|2021-11-17 18:10:00|6524.4|6509.4|6528.4|6509.4|6528.4|6510.4|6522.4|6509.4|0
1637172900000|2021-11-17 18:15:00|6523.4|6507.4|6523.4|6505.4|6523.4|6507.4|6523.4|6505.4|0
1637173200000|2021-11-17 18:20:00|6528.4|6506.4|6532.4|6515.4|6532.4|6515.4|6528.4|6505.4|2
1637173500000|2021-11-17 18:25:00|6531.4|6518.4|6531.4|6515.4|6532.4|6520.4|6530.4|6515.4|1
1637173800000|2021-11-17 18:30:00|6532.4||6530.4||6532.4||6530.4||0
1637174100000|2021-11-17 18:35:00|6532.4|6523.4|6532.4|6517.4|6532.4|6523.4|6532.4|6514.4|2
1637174400000|2021-11-17 18:40:00||6514.4||6518.4||6520.4||6514.4|3
1637174700000|2021-11-17 18:45:00||6520.4||6520.4||6523.4||6518.4|5
1637175000000|2021-11-17 18:50:00|||||||||1
1637175300000|2021-11-17 18:55:00|6537.4|6521.4|6539.9|6519.9|6542.4|6521.4|6537.4|6519.9|5
1637201700000|2021-11-18 02:15:00|6469.9|6465.9|6478.4|6474.4|6484.9|6480.9|6468.9|6464.9|289
1637202000000|2021-11-18 02:20:00|6477.9|6473.9|6483.9|6479.9|6489.9|6485.9|6474.4|6470.4|121
1637202300000|2021-11-18 02:25:00|6484.4|6480.4|6490.9|6486.9|6495.4|6491.4|6479.4|6475.4|134
1637202600000|2021-11-18 02:30:00|6491.4|6487.4|6494.4|6490.4|6500.9|6496.9|6487.9|6483.9|148
1637202900000|2021-11-18 02:35:00|6494.9|6490.9|6496.9|6492.9|6501.9|6497.9|6493.4|6489.4|110
1637203200000|2021-11-18 02:40:00|6496.4|6492.4|6486.4|6482.4|6498.4|6494.4|6484.9|6480.9|123
1637203500000|2021-11-18 02:45:00|6487.4|6483.4|6496.4|6492.4|6498.4|6494.4|6486.4|6482.4|116
1637203800000|2021-11-18 02:50:00|6496.9|6492.9|6492.4|6488.4|6499.4|6495.4|6490.9|6486.9|48
1637204100000|2021-11-18 02:55:00|6492.9|6488.9|6496.4|6492.4|6496.9|6492.9|6488.9|6484.9|94
1637204400000|2021-11-18 03:00:00|6495.9|6491.9|6483.9|6479.9|6495.9|6491.9|6479.9|6475.9|77
1637204700000|2021-11-18 03:05:00|6484.4|6480.4|6484.4|6480.4|6490.9|6486.9|6481.9|6477.9|72
1637205000000|2021-11-18 03:10:00|6483.9|6479.9|6477.4|6473.4|6484.4|6480.4|6474.9|6470.9|76
1637205300000|2021-11-18 03:15:00|6476.9|6472.9|6479.4|6475.4|6484.4|6480.4|6475.4|6471.4|115
1637205600000|2021-11-18 03:20:00|6480.9|6476.9|6489.9|6485.9|6490.9|6486.9|6480.4|6476.4|74
1637205900000|2021-11-18 03:25:00|6490.4|6486.4|6487.9|6483.9|6491.9|6487.9|6485.4|6481.4|44
1637206200000|2021-11-18 03:30:00|6487.4|6483.4|6485.9|6481.9|6493.4|6489.4|6484.4|6480.4|66
1637206500000|2021-11-18 03:35:00|6485.4|6481.4|6486.4|6482.4|6491.4|6487.4|6484.9|6480.9|58
1637206800000|2021-11-18 03:40:00|6486.9|6482.9|6484.4|6480.4|6487.4|6483.4|6481.9|6477.9|77
1637207100000|2021-11-18 03:45:00|6483.4|6479.4|6486.4|6482.4|6489.9|6485.9|6480.9|6476.9|92
1637207400000|2021-11-18 03:50:00|6486.9|6482.9|6486.9|6482.9|6489.9|6485.9|6485.4|6481.4|43
1637207700000|2021-11-18 03:55:00|6487.4|6483.4|6481.9|6477.9|6489.4|6485.4|6480.4|6476.4|46
1637208000000|2021-11-18 04:00:00|6489.9|6469.9|6489.9|6469.9|6489.9|6469.9|6489.9|6469.9|0
1637211600000|2021-11-18 05:00:00|6482.9|6478.9|6489.9|6485.9|6493.4|6489.4|6481.9|6477.9|118
1637211900000|2021-11-18 05:05:00|6490.4|6486.4|6496.4|6492.4|6497.4|6493.4|6488.4|6484.4|97
1637212200000|2021-11-18 05:10:00|6495.9|6491.9|6489.4|6485.4|6497.4|6493.4|6486.9|6482.9|54
1637212500000|2021-11-18 05:15:00|6489.9|6485.9|6490.4|6486.4|6495.4|6491.4|6488.4|6484.4|70
1637212800000|2021-11-18 05:20:00|6489.9|6485.9|6484.4|6480.4|6490.9|6486.9|6481.4|6477.4|81
1637213100000|2021-11-18 05:25:00|6483.9|6479.9|6483.4|6479.4|6489.9|6485.9|6481.4|6477.4|71
1637213400000|2021-11-18 05:30:00|6482.9|6478.9|6480.4|6476.4|6488.4|6484.4|6479.4|6475.4|69
1637213700000|2021-11-18 05:35:00|6479.9|6475.9|6476.4|6472.4|6481.4|6477.4|6473.9|6469.9|133
1637214000000|2021-11-18 05:40:00|6475.9|6471.9|6480.9|6476.9|6482.9|6478.9|6474.9|6470.9|69
1637214300000|2021-11-18 05:45:00|6480.4|6476.4|6486.4|6482.4|6487.4|6483.4|6477.4|6473.4|108
1637214600000|2021-11-18 05:50:00|6485.4|6481.4|6485.9|6481.9|6489.9|6485.9|6483.4|6479.4|125
1637214900000|2021-11-18 05:55:00|6485.4|6481.4|6491.4|6487.4|6493.9|6489.9|6485.4|6481.4|60
1637215200000|2021-11-18 06:00:00|6491.9|6487.9|6483.4|6479.4|6491.9|6487.9|6482.9|6478.9|100
1637215500000|2021-11-18 06:05:00|6483.9|6479.9|6480.9|6476.9|6487.4|6483.4|6478.9|6474.9|76
1637215800000|2021-11-18 06:10:00|6480.4|6476.4|6483.9|6479.9|6483.9|6479.9|6475.9|6471.9|101
1637216100000|2021-11-18 06:15:00|6483.4|6479.4|6485.4|6481.4|6486.4|6482.4|6480.4|6476.4|50
1637216400000|2021-11-18 06:20:00|6485.9|6481.9|6481.9|6477.9|6486.4|6482.4|6479.9|6475.9|99
1637216700000|2021-11-18 06:25:00|6481.4|6477.4|6483.9|6479.9|6487.9|6483.9|6480.9|6476.9|71
1637217000000|2021-11-18 06:30:00|6484.4|6480.4|6481.4|6477.4|6484.9|6480.9|6477.4|6473.4|81
1637217300000|2021-11-18 06:35:00|6481.9|6477.9|6475.9|6471.9|6481.9|6477.9|6475.9|6471.9|66
1637217600000|2021-11-18 06:40:00|6476.4|6472.4|6480.4|6476.4|6480.9|6476.9|6473.9|6469.9|148
1637217900000|2021-11-18 06:45:00|6480.9|6476.9|6475.4|6471.4|6480.9|6476.9|6474.4|6470.4|211
1637218200000|2021-11-18 06:50:00|6474.9|6470.9|6478.4|6474.4|6478.4|6474.4|6472.4|6468.4|47
1637218500000|2021-11-18 06:55:00|6478.9|6474.9|6474.4|6470.4|6481.4|6477.4|6474.4|6470.4|53
1637218800000|2021-11-18 07:00:00|6473.9|6469.9|6472.4|6468.4|6476.9|6472.9|6470.9|6466.9|67
1637219100000|2021-11-18 07:05:00|6471.9|6467.9|6469.4|6465.4|6473.9|6469.9|6468.9|6464.9|64
1637219400000|2021-11-18 07:10:00|6468.9|6464.9|6472.4|6468.4|6474.4|6470.4|6467.9|6463.9|68
1637219700000|2021-11-18 07:15:00|6471.9|6467.9|6474.4|6470.4|6476.4|6472.4|6470.4|6466.4|59
1637220000000|2021-11-18 07:20:00|6474.9|6470.9|6474.9|6470.9|6479.9|6475.9|6474.4|6470.4|55
1637220300000|2021-11-18 07:25:00|6475.4|6471.4|6476.9|6472.9|6477.4|6473.4|6472.9|6468.9|55
1637220600000|2021-11-18 07:30:00|6476.4|6472.4|6469.9|6465.9|6477.4|6473.4|6468.9|6464.9|56
1637220900000|2021-11-18 07:35:00|6470.9|6466.9|6464.9|6460.9|6474.4|6470.4|6464.4|6460.4|148
1637221200000|2021-11-18 07:40:00|6464.4|6460.4|6464.9|6460.9|6469.4|6465.4|6460.4|6456.4|283
1637221500000|2021-11-18 07:45:00|6465.4|6461.4|6462.9|6458.9|6468.4|6464.4|6461.9|6457.9|240
1637221800000|2021-11-18 07:50:00|6462.4|6458.4|6463.9|6459.9|6466.9|6462.9|6462.4|6458.4|240
1637222100000|2021-11-18 07:55:00|6463.4|6459.4|6460.4|6456.4|6466.4|6462.4|6459.4|6455.4|256
1637222400000|2021-11-18 08:00:00|6460.9|6456.9|6458.9|6454.9|6472.4|6468.4|6452.4|6448.4|299
1637222700000|2021-11-18 08:05:00|6458.4|6454.4|6479.9|6475.9|6480.4|6476.4|6456.4|6452.4|479
1637223000000|2021-11-18 08:10:00|6479.4|6475.4|6483.9|6479.9|6484.9|6480.9|6471.9|6467.9|455
1637223300000|2021-11-18 08:15:00|6484.4|6480.4|6491.9|6487.9|6492.4|6488.4|6483.4|6479.4|298
1637223600000|2021-11-18 08:20:00|6492.4|6488.4|6495.9|6491.9|6498.9|6494.9|6490.9|6486.9|342
1637223900000|2021-11-18 08:25:00|6495.4|6491.4|6495.9|6491.9|6496.9|6492.9|6490.9|6486.9|140
1637224200000|2021-11-18 08:30:00|6503.9|6483.9|6503.9|6483.9|6503.9|6483.9|6503.9|6483.9|0
1637226900000|2021-11-18 09:15:00|6496.9|6490.9|6501.4|6495.4|6505.9|6499.9|6494.9|6488.9|15
1637227200000|2021-11-18 09:20:00|6501.9|6495.9|6517.4|6511.4|6517.9|6511.9|6501.9|6495.9|18
1637227500000|2021-11-18 09:25:00|6517.9|6511.9|6520.4|6514.4|6520.4|6514.4|6510.4|6504.4|10
1637227800000|2021-11-18 09:30:00|6521.4|6515.4|6516.4|6510.4|6524.9|6518.9|6516.4|6510.4|11
1637228100000|2021-11-18 09:35:00|6516.9|6510.9|6508.9|6502.9|6516.9|6510.9|6508.9|6502.9|13
1637228400000|2021-11-18 09:40:00|6508.4|6502.4|6503.4|6497.4|6508.9|6502.9|6503.4|6497.4|2
1637228700000|2021-11-18 09:45:00|6502.4|6496.4|6494.4|6488.4|6502.4|6496.4|6494.4|6488.4|6
1637229000000|2021-11-18 09:50:00|6493.4|6487.4|6490.4|6484.4|6495.4|6489.4|6490.4|6484.4|0
1637229300000|2021-11-18 09:55:00|6490.9|6484.9|6492.9|6486.9|6492.9|6486.9|6489.4|6483.4|0
1637229600000|2021-11-18 10:00:00|6494.4|6488.4|6497.4|6491.4|6497.4|6491.4|6494.4|6488.4|3
1637229900000|2021-11-18 10:05:00|6496.4|6490.4|6496.9|6490.9|6498.9|6492.9|6495.4|6489.4|1
1637230200000|2021-11-18 10:10:00|6496.4|6490.4|6501.9|6495.9|6501.9|6495.9|6496.4|6490.4|1
1637230500000|2021-11-18 10:15:00|6504.4|6493.4|6503.4|6493.4|6504.4|6493.4|6502.4|6493.4|2
1637230800000|2021-11-18 10:20:00|6500.4||6503.4||6503.4||6500.4||1
1637231100000|2021-11-18 10:25:00|6502.4|6495.4|6502.4|6493.4|6502.4|6495.4|6502.4|6493.4|1
1637231400000|2021-11-18 10:30:00|6501.4|6491.4|6499.4|6488.4|6502.4|6491.4|6498.4|6488.4|2
1637231700000|2021-11-18 10:35:00|6498.4|6489.4|6498.4|6489.4|6499.4|6489.4|6496.4|6488.4|2
1637232000000|2021-11-18 10:40:00|6497.4|6488.4|6501.4|6490.4|6501.4|6490.4|6497.4|6488.4|2
1637232300000|2021-11-18 10:45:00|6500.4|6489.4|6496.4|6488.4|6501.4|6490.4|6496.4|6488.4|6
1637232600000|2021-11-18 10:50:00|6495.4||6496.4||6496.4||6495.4||5
1637232900000|2021-11-18 10:55:00|6495.4|6489.4|6496.4|6488.4|6496.4|6489.4|6495.4|6488.4|11
1637233200000|2021-11-18 11:00:00|6495.4|6489.4|6494.4|6485.4|6496.4|6489.4|6494.4|6483.4|21
1637233500000|2021-11-18 11:05:00||6486.4||6485.4||6486.4||6484.4|3
1637233800000|2021-11-18 11:10:00|6493.4|6486.4|6493.4|6478.4|6494.4|6486.4|6489.4|6478.4|26
1637234100000|2021-11-18 11:15:00|6489.4|6479.4|6491.4|6481.4|6493.4|6481.4|6489.4|6478.4|1
1637234400000|2021-11-18 11:20:00|6493.4|6480.4|6493.4|6474.4|6495.4|6483.4|6493.4|6474.4|10
1637234700000|2021-11-18 11:25:00|6495.4|6481.4|6473.4|6462.4|6495.4|6482.4|6472.4|6462.4|6
1637235000000|2021-11-18 11:30:00||6458.4||6459.4||6460.4||6458.4|1
1637235300000|2021-11-18 11:35:00|6474.4|6462.4|6473.4|6459.4|6474.4|6462.4|6473.4|6459.4|2
1637235600000|2021-11-18 11:40:00|6469.4|6458.4|6470.4|6458.4|6470.4|6460.4|6469.4|6458.4|1
1637235900000|2021-11-18 11:45:00|6469.4|6453.4|6464.4|6453.4|6470.4|6454.4|6464.4|6453.4|6
1637236200000|2021-11-18 11:50:00|6467.4|6454.4|6463.4|6450.4|6467.4|6454.4|6459.4|6450.4|10
1637236500000|2021-11-18 11:55:00|6464.4|6451.4|6453.4|6445.4|6464.4|6451.4|6453.4|6445.4|25
1637236800000|2021-11-18 12:00:00|6454.4|6443.4|6439.4|6429.4|6454.4|6446.4|6439.4|6425.4|22
1637237100000|2021-11-18 12:05:00|6434.4|6425.4|6439.4|6428.4|6439.4|6432.4|6434.4|6422.4|18
1637237400000|2021-11-18 12:10:00|6438.4|6424.4|6433.4|6417.4|6439.4|6424.4|6429.4|6407.4|32
1637237700000|2021-11-18 12:15:00|6432.4|6418.4|6426.4|6408.4|6432.4|6418.4|6426.4|6404.4|9
1637238000000|2021-11-18 12:20:00|6425.4|6404.4|6410.4|6401.4|6425.4|6407.4|6410.4|6401.4|12
1637238300000|2021-11-18 12:25:00|6408.4|6399.4|6404.4|6394.4|6411.4|6400.4|6404.4|6392.4|21
1637238600000|2021-11-18 12:30:00|6403.4|6392.4|6404.4|6390.4|6405.4|6397.4|6401.4|6390.4|16
1637238900000|2021-11-18 12:35:00|6396.4|6391.4|6404.4|6391.4|6404.4|6395.4|6396.4|6388.4|12
1637239200000|2021-11-18 12:40:00|6405.4|6392.4|6409.4|6397.4|6409.4|6400.4|6405.4|6392.4|2
1637239500000|2021-11-18 12:45:00|6415.4|6398.4|6419.4|6408.4|6419.4|6410.4|6415.4|6391.4|23
1637239800000|2021-11-18 12:50:00|6421.4|6404.4|6424.4|6412.4|6425.4|6413.4|6420.4|6404.4|10
1637240100000|2021-11-18 12:55:00|6425.4|6411.4|6420.4|6409.4|6431.4|6412.4|6416.4|6404.4|11
1637240400000|2021-11-18 13:00:00|6416.4|6407.4|6425.4|6401.4|6428.4|6409.4|6415.4|6401.4|23
1637240700000|2021-11-18 13:05:00|6426.4|6400.4|6421.4|6398.4|6426.4|6403.4|6420.4|6398.4|3
1637241000000|2021-11-18 13:10:00|6413.4|6399.4|6414.4|6400.4|6417.4|6402.4|6411.4|6398.4|8
1637241300000|2021-11-18 13:15:00||6404.4||6399.4||6406.4||6398.4|15
1637241600000|2021-11-18 13:20:00|6409.4|6398.4|6405.4|6396.4|6409.4|6398.4|6405.4|6396.4|5
1637241900000|2021-11-18 13:25:00||6392.4||6392.4||6398.4||6392.4|3
1637242200000|2021-11-18 13:30:00|6408.4|6393.4|6409.4|6396.4|6409.4|6396.4|6405.4|6392.4|6
1637242500000|2021-11-18 13:35:00|6411.4|6399.4|6418.4|6401.4|6420.4|6411.4|6411.4|6394.4|4
1637242800000|2021-11-18 13:40:00|6419.4|6400.4|6413.4|6400.4|6419.4|6412.4|6413.4|6400.4|10
1637243100000|2021-11-18 13:45:00|6414.4|6401.4|6414.4|6401.4|6414.4|6401.4|6414.4|6400.4|1
1637243400000|2021-11-18 13:50:00||6400.4||6401.4||6401.4||6400.4|0
1637243700000|2021-11-18 13:55:00||6400.4||6400.4||6400.4||6400.4|0
1637244000000|2021-11-18 14:00:00|6413.4|6401.4|6417.4|6400.4|6418.4|6401.4|6413.4|6400.4|1
1637244300000|2021-11-18 14:05:00|6418.4||6413.4||6426.4||6412.4||0
1637244600000|2021-11-18 14:10:00|6412.4|6397.4|6405.4|6392.4|6412.4|6397.4|6403.4|6392.4|5
1637244900000|2021-11-18 14:15:00|6402.4|6398.4|6402.4|6392.4|6402.4|6398.4|6402.4|6392.4|1
1637245200000|2021-11-18 14:20:00|6401.4|6389.4|6393.4|6384.4|6402.4|6389.4|6393.4|6384.4|6
1637245500000|2021-11-18 14:25:00|6391.4|6382.4|6385.4|6373.4|6394.4|6382.4|6385.4|6373.4|13
1637245800000|2021-11-18 14:30:00|6384.4|6372.4|6383.4|6364.4|6386.4|6374.4|6363.4|6350.4|32
1637246100000|2021-11-18 14:35:00|6385.4|6365.4|6381.4|6363.4|6390.4|6377.4|6355.4|6347.4|37
1637246400000|2021-11-18 14:40:00|6380.4|6362.4|6378.4|6363.4|6387.4|6371.4|6371.4|6356.4|25
1637246700000|2021-11-18 14:45:00|6377.4|6360.4|6379.4|6364.4|6387.4|6371.4|6376.4|6356.4|18
1637247000000|2021-11-18 14:50:00|6378.4|6363.4|6361.4|6343.4|6378.4|6364.4|6352.4|6337.4|20
1637247300000|2021-11-18 14:55:00|6360.4|6344.4|6346.4|6333.4|6364.4|6350.4|6339.4|6331.4|37
1637247600000|2021-11-18 15:00:00|6347.4|6331.4|6338.4|6323.4|6348.4|6331.4|6329.4|6321.4|30
1637247900000|2021-11-18 15:05:00|6330.4|6325.4|6340.4|6323.4|6346.4|6332.4|6330.4|6323.4|16
1637248200000|2021-11-18 15:10:00|6339.4|6321.4|6304.4|6291.4|6339.4|6321.4|6292.4|6282.4|56
1637248500000|2021-11-18 15:15:00|6303.4|6287.4|6314.4|6298.4|6321.4|6309.4|6295.4|6280.4|37
1637248800000|2021-11-18 15:20:00|6315.4|6294.4|6309.4|6296.4|6315.4|6301.4|6304.4|6294.4|19
1637249100000|2021-11-18 15:25:00|6312.4|6308.4|6317.4|6308.4|6330.4|6317.4|6312.4|6308.4|22
1637249400000|2021-11-18 15:30:00|6322.4|6309.4|6330.4|6315.4|6334.4|6323.4|6322.4|6309.4|15
1637249700000|2021-11-18 15:35:00|6333.4|6316.4|6336.4|6321.4|6344.4|6331.4|6333.4|6315.4|8
1637250000000|2021-11-18 15:40:00|6337.4|6319.4|6330.4|6312.4|6339.4|6319.4|6330.4|6312.4|21
1637250300000|2021-11-18 15:45:00|6332.4|6313.4|6332.4|6319.4|6333.4|6320.4|6324.4|6312.4|11
1637250600000|2021-11-18 15:50:00|6333.4|6320.4|6337.4|6319.4|6343.4|6327.4|6333.4|6315.4|13
1637250900000|2021-11-18 15:55:00|6339.4|6320.4|6350.4|6336.4|6351.4|6336.4|6339.4|6320.4|11
1637251200000|2021-11-18 16:00:00|6351.4|6335.4|6338.4|6322.4|6353.4|6336.4|6338.4|6322.4|8
1637251500000|2021-11-18 16:05:00|6339.4|6327.4|6351.4|6330.4|6359.4|6345.4|6338.4|6327.4|13
1637251800000|2021-11-18 16:10:00|6352.4|6338.4|6364.4|6351.4|6364.4|6351.4|6352.4|6338.4|3
1637252100000|2021-11-18 16:15:00|6366.4|6358.4|6374.4|6358.4|6374.4|6361.4|6366.4|6351.4|26
1637252400000|2021-11-18 16:20:00|6375.4|6363.4|6383.4|6364.4|6383.4|6365.4|6371.4|6363.4|4
1637252700000|2021-11-18 16:25:00|6384.4|6372.4|6389.4|6368.4|6390.4|6372.4|6384.4|6364.4|1
1637253000000|2021-11-18 16:30:00|6390.4|6369.4|6386.4|6373.4|6390.4|6374.4|6385.4|6369.4|0
1637253300000|2021-11-18 16:35:00|6390.4|6374.4|6396.4|6382.4|6401.4|6386.4|6390.4|6374.4|5
1637253600000|2021-11-18 16:40:00|6395.4|6383.4|6395.4|6380.4|6396.4|6383.4|6390.4|6380.4|2
1637253900000|2021-11-18 16:45:00|6396.4|6384.4|6396.4|6380.4|6396.4|6384.4|6395.4|6380.4|4
1637254200000|2021-11-18 16:50:00|6392.4|6385.4|6400.4|6386.4|6400.4|6390.4|6391.4|6376.4|9
1637254500000|2021-11-18 16:55:00|6399.4|6383.4|6398.4|6382.4|6400.4|6383.4|6396.4|6382.4|2
1637254800000|2021-11-18 17:00:00|6396.4|6385.4|6399.4|6387.4|6401.4|6387.4|6396.4|6385.4|1
1637255100000|2021-11-18 17:05:00|6401.4||6399.4||6401.4||6399.4||4
1637255400000|2021-11-18 17:10:00|6400.4|6385.4|6400.4|6386.4|6400.4|6387.4|6398.4|6382.4|1
1637255700000|2021-11-18 17:15:00|6401.4|6385.4|6401.4|6387.4|6401.4|6388.4|6400.4|6384.4|0
1637256000000|2021-11-18 17:20:00|6398.4|6388.4|6401.4|6387.4|6401.4|6388.4|6397.4|6383.4|4
1637256300000|2021-11-18 17:25:00|6402.4|6388.4|6406.4|6396.4|6406.4|6399.4|6400.4|6387.4|12
1637256600000|2021-11-18 17:30:00|6404.4|6397.4|6406.4|6390.4|6406.4|6397.4|6399.4|6390.4|5
1637256900000|2021-11-18 17:35:00|6400.4|6388.4|6406.4|6387.4|6406.4|6388.4|6397.4|6387.4|2
1637257200000|2021-11-18 17:40:00|6405.4|6384.4|6394.4|6379.4|6406.4|6384.4|6390.4|6373.4|9
1637257500000|2021-11-18 17:45:00|6393.4|6376.4|6382.4|6366.4|6393.4|6376.4|6380.4|6366.4|4
1637257800000|2021-11-18 17:50:00|6387.4|6367.4|6387.4|6366.4|6387.4|6367.4|6386.4|6366.4|0
1637258100000|2021-11-18 17:55:00|6377.4|6365.4|6364.4|6347.4|6387.4|6365.4|6364.4|6347.4|11
1637258400000|2021-11-18 18:00:00|6358.4|6344.4|6364.4|6346.4|6364.4|6347.4|6358.4|6342.4|2
1637258700000|2021-11-18 18:05:00|6357.4|6347.4|6350.4|6339.4|6357.4|6347.4|6348.4|6338.4|6
1637259000000|2021-11-18 18:10:00|6351.4|6338.4|6357.4|6339.4|6357.4|6340.4|6350.4|6338.4|2
1637259300000|2021-11-18 18:15:00|6356.4|6338.4|6356.4|6338.4|6357.4|6340.4|6355.4|6338.4|0
1637259600000|2021-11-18 18:20:00|6357.4|6328.4|6343.4|6323.4|6357.4|6328.4|6343.4|6321.4|4
1637259900000|2021-11-18 18:25:00|6342.4|6324.4|6342.4|6322.4|6342.4|6327.4|6342.4|6318.4|0
1637260200000|2021-11-18 18:30:00||6318.4||6319.4||6319.4||6314.4|0
1637260500000|2021-11-18 18:35:00|6340.4|6318.4|6339.4|6320.4|6340.4|6322.4|6339.4|6316.4|0
1637260800000|2021-11-18 18:40:00|6338.4|6327.4|6344.4|6320.4|6344.4|6332.4|6334.4|6318.4|10
1637261100000|2021-11-18 18:45:00|6345.4|6333.4|6354.4|6329.4|6357.4|6341.4|6345.4|6320.4|9
1637261400000|2021-11-18 18:50:00|6357.4|6326.4|6355.4|6327.4|6357.4|6331.4|6354.4|6326.4|0
1637261700000|2021-11-18 18:55:00|6354.4|6326.4|6359.4|6339.4|6365.4|6342.4|6354.4|6326.4|3
1637288100000|2021-11-19 02:15:00|6397.9|6393.9|6372.4|6368.4|6398.4|6394.4|6367.9|6363.9|214
1637288400000|2021-11-19 02:20:00|6371.9|6367.9|6380.4|6376.4|6381.4|6377.4|6363.4|6359.4|280
1637288700000|2021-11-19 02:25:00|6379.9|6375.9|6374.4|6370.4|6387.4|6383.4|6371.9|6367.9|162
1637289000000|2021-11-19 02:30:00|6373.4|6369.4|6377.4|6373.4|6383.4|6379.4|6368.9|6364.9|158
1637289300000|2021-11-19 02:35:00|6377.9|6373.9|6378.4|6374.4|6380.9|6376.9|6369.4|6365.4|175
1637289600000|2021-11-19 02:40:00|6377.9|6373.9|6386.9|6382.9|6386.9|6382.9|6369.4|6365.4|87
1637289900000|2021-11-19 02:45:00|6387.4|6383.4|6392.4|6388.4|6394.9|6390.9|6382.4|6378.4|135
1637290200000|2021-11-19 02:50:00|6392.9|6388.9|6398.4|6394.4|6399.4|6395.4|6387.4|6383.4|140
1637290500000|2021-11-19 02:55:00|6398.9|6394.9|6397.4|6393.4|6400.4|6396.4|6390.9|6386.9|98
1637290800000|2021-11-19 03:00:00|6396.9|6392.9|6386.9|6382.9|6400.4|6396.4|6385.4|6381.4|59
1637291100000|2021-11-19 03:05:00|6386.4|6382.4|6392.4|6388.4|6393.9|6389.9|6382.4|6378.4|94
1637291400000|2021-11-19 03:10:00|6392.9|6388.9|6395.4|6391.4|6397.9|6393.9|6390.9|6386.9|67
1637291700000|2021-11-19 03:15:00|6394.9|6390.9|6391.4|6387.4|6396.9|6392.9|6388.4|6384.4|85
1637292000000|2021-11-19 03:20:00|6391.9|6387.9|6391.9|6387.9|6394.9|6390.9|6388.4|6384.4|45
1637292300000|2021-11-19 03:25:00|6392.9|6388.9|6387.4|6383.4|6393.4|6389.4|6387.4|6383.4|46
1637292600000|2021-11-19 03:30:00|6387.9|6383.9|6385.4|6381.4|6388.4|6384.4|6382.9|6378.9|87
1637292900000|2021-11-19 03:35:00|6385.9|6381.9|6380.9|6376.9|6388.4|6384.4|6380.9|6376.9|306
1637293200000|2021-11-19 03:40:00|6380.4|6376.4|6380.4|6376.4|6382.9|6378.9|6375.4|6371.4|100
1637293500000|2021-11-19 03:45:00|6379.9|6375.9|6382.9|6378.9|6387.4|6383.4|6378.4|6374.4|108
1637293800000|2021-11-19 03:50:00|6383.4|6379.4|6385.9|6381.9|6390.4|6386.4|6378.9|6374.9|58
1637294100000|2021-11-19 03:55:00|6386.4|6382.4|6391.9|6387.9|6395.4|6391.4|6385.4|6381.4|66
1637294400000|2021-11-19 04:00:00|6399.9|6379.9|6399.9|6379.9|6399.9|6379.9|6399.9|6379.9|0
1637298000000|2021-11-19 05:00:00|6388.9|6384.9|6394.4|6390.4|6398.4|6394.4|6388.9|6384.9|54
1637298300000|2021-11-19 05:05:00|6393.9|6389.9|6402.9|6398.9|6402.9|6398.9|6393.4|6389.4|81
1637298600000|2021-11-19 05:10:00|6401.9|6397.9|6397.4|6393.4|6401.9|6397.9|6395.4|6391.4|32
1637298900000|2021-11-19 05:15:00|6396.9|6392.9|6396.4|6392.4|6398.4|6394.4|6392.9|6388.9|49
1637299200000|2021-11-19 05:20:00|6396.9|6392.9|6409.4|6405.4|6409.4|6405.4|6392.9|6388.9|147
1637299500000|2021-11-19 05:25:00|6409.9|6405.9|6410.4|6406.4|6414.4|6410.4|6405.9|6401.9|126
1637299800000|2021-11-19 05:30:00|6410.9|6406.9|6412.9|6408.9|6414.4|6410.4|6408.9|6404.9|52
1637300100000|2021-11-19 05:35:00|6413.9|6409.9|6433.4|6429.4|6433.4|6429.4|6413.9|6409.9|202
1637300400000|2021-11-19 05:40:00|6433.9|6429.9|6440.4|6436.4|6445.4|6441.4|6430.9|6426.9|313
1637300700000|2021-11-19 05:45:00|6441.4|6437.4|6443.4|6439.4|6449.4|6445.4|6438.9|6434.9|176
1637301000000|2021-11-19 05:50:00|6444.4|6440.4|6444.9|6440.9|6450.9|6446.9|6441.9|6437.9|199
1637301300000|2021-11-19 05:55:00|6445.4|6441.4|6441.4|6437.4|6445.4|6441.4|6434.9|6430.9|84
1637301600000|2021-11-19 06:00:00|6440.9|6436.9|6432.9|6428.9|6443.9|6439.9|6429.9|6425.9|185
1637301900000|2021-11-19 06:05:00|6433.4|6429.4|6432.4|6428.4|6440.4|6436.4|6430.9|6426.9|144
1637302200000|2021-11-19 06:10:00|6432.9|6428.9|6427.9|6423.9|6435.9|6431.9|6427.4|6423.4|180
1637302500000|2021-11-19 06:15:00|6428.4|6424.4|6426.9|6422.9|6428.9|6424.9|6419.4|6415.4|234
1637302800000|2021-11-19 06:20:00|6427.4|6423.4|6435.4|6431.4|6435.9|6431.9|6421.4|6417.4|139
1637303100000|2021-11-19 06:25:00|6434.9|6430.9|6436.4|6432.4|6441.4|6437.4|6434.9|6430.9|117
1637303400000|2021-11-19 06:30:00|6435.9|6431.9|6447.4|6443.4|6451.4|6447.4|6435.9|6431.9|217
1637303700000|2021-11-19 06:35:00|6447.9|6443.9|6452.9|6448.9|6458.9|6454.9|6447.9|6443.9|136
1637304000000|2021-11-19 06:40:00|6453.9|6449.9|6454.4|6450.4|6461.9|6457.9|6452.4|6448.4|275
1637304300000|2021-11-19 06:45:00|6454.9|6450.9|6449.4|6445.4|6455.9|6451.9|6444.9|6440.9|146
1637304600000|2021-11-19 06:50:00|6448.9|6444.9|6437.4|6433.4|6452.4|6448.4|6435.9|6431.9|157
1637304900000|2021-11-19 06:55:00|6436.9|6432.9|6438.4|6434.4|6444.4|6440.4|6434.9|6430.9|120
1637305200000|2021-11-19 07:00:00|6437.9|6433.9|6443.4|6439.4|6445.9|6441.9|6435.9|6431.9|163
1637305500000|2021-11-19 07:05:00|6442.9|6438.9|6437.4|6433.4|6444.9|6440.9|6435.9|6431.9|134
1637305800000|2021-11-19 07:10:00|6437.9|6433.9|6436.4|6432.4|6444.9|6440.9|6436.4|6432.4|165
1637306100000|2021-11-19 07:15:00|6436.9|6432.9|6446.4|6442.4|6449.4|6445.4|6435.9|6431.9|155
1637306400000|2021-11-19 07:20:00|6446.9|6442.9|6443.9|6439.9|6447.9|6443.9|6442.4|6438.4|538
1637306700000|2021-11-19 07:25:00|6443.4|6439.4|6445.4|6441.4|6446.9|6442.9|6439.9|6435.9|710
1637307000000|2021-11-19 07:30:00|6445.9|6441.9|6444.9|6440.9|6445.9|6441.9|6440.9|6436.9|282
1637307300000|2021-11-19 07:35:00|6445.4|6441.4|6446.9|6442.9|6447.4|6443.4|6440.9|6436.9|314
1637307600000|2021-11-19 07:40:00|6446.4|6442.4|6447.9|6443.9|6448.9|6444.9|6442.9|6438.9|255
1637307900000|2021-11-19 07:45:00|6448.9|6444.9|6447.9|6443.9|6449.9|6445.9|6443.4|6439.4|272
1637308200000|2021-11-19 07:50:00|6447.4|6443.4|6448.4|6444.4|6448.9|6444.9|6440.9|6436.9|369
1637308500000|2021-11-19 07:55:00|6447.9|6443.9|6442.4|6438.4|6448.9|6444.9|6442.4|6438.4|246
1637308800000|2021-11-19 08:00:00|6441.9|6437.9|6439.4|6435.4|6444.9|6440.9|6437.9|6433.9|142
1637309100000|2021-11-19 08:05:00|6438.9|6434.9|6443.4|6439.4|6444.9|6440.9|6433.9|6429.9|359
1637309400000|2021-11-19 08:10:00|6442.9|6438.9|6443.9|6439.9|6444.9|6440.9|6434.4|6430.4|82
1637309700000|2021-11-19 08:15:00|6443.4|6439.4|6444.4|6440.4|6448.9|6444.9|6443.4|6439.4|100
1637310000000|2021-11-19 08:20:00|6444.9|6440.9|6443.4|6439.4|6444.9|6440.9|6441.4|6437.4|94
1637310300000|2021-11-19 08:25:00|6442.9|6438.9|6442.4|6438.4|6445.4|6441.4|6440.4|6436.4|60
1637310600000|2021-11-19 08:30:00|6450.4|6430.4|6450.4|6430.4|6450.4|6430.4|6450.4|6430.4|0
1637314200000|2021-11-19 09:30:00|6435.4|6429.4|6428.4|6422.4|6435.9|6429.9|6428.4|6422.4|4
1637314500000|2021-11-19 09:35:00|6427.9|6421.9|6428.9|6422.9|6429.9|6423.9|6425.9|6419.9|8
1637314800000|2021-11-19 09:40:00|6428.4|6422.4|6421.9|6415.9|6429.9|6423.9|6421.4|6415.4|9
1637315100000|2021-11-19 09:45:00|6422.4|6416.4|6428.4|6422.4|6431.4|6425.4|6421.9|6415.9|0
1637315400000|2021-11-19 09:50:00|6429.4|6423.4|6430.4|6424.4|6433.4|6427.4|6429.4|6423.4|6
1637315700000|2021-11-19 09:55:00|6429.9|6423.9|6425.4|6419.4|6432.9|6426.9|6425.4|6419.4|7
1637316000000|2021-11-19 10:00:00|6424.9|6418.9|6421.4|6415.4|6427.9|6421.9|6421.4|6415.4|2
1637316300000|2021-11-19 10:05:00|6422.9|6416.9|6412.9|6406.9|6424.9|6418.9|6403.4|6397.4|6
1637316600000|2021-11-19 10:10:00|6413.4|6407.4|6408.4|6402.4|6413.9|6407.9|6403.9|6397.9|16
1637316900000|2021-11-19 10:15:00|6412.4|6398.4|6410.4|6393.4|6414.4|6402.4|6400.4|6390.4|3
1637317200000|2021-11-19 10:20:00|6414.4|6391.4|6414.4|6403.4|6414.4|6404.4|6414.4|6391.4|2
1637317500000|2021-11-19 10:25:00|6418.4|6404.4|6413.4|6403.4|6418.4|6405.4|6413.4|6403.4|0
1637317800000|2021-11-19 10:30:00|6415.4|6399.4|6416.4|6400.4|6417.4|6400.4|6415.4|6399.4|2
1637318100000|2021-11-19 10:35:00|6415.4|6401.4|6426.4|6406.4|6426.4|6406.4|6415.4|6399.4|4
1637318400000|2021-11-19 10:40:00|6425.4|6404.4|6429.4|6411.4|6429.4|6417.4|6425.4|6404.4|1
1637318700000|2021-11-19 10:45:00||6412.4||6412.4||6414.4||6409.4|0
1637319000000|2021-11-19 10:50:00|6438.4|6411.4|6437.4|6416.4|6438.4|6424.4|6436.4|6411.4|3
1637319300000|2021-11-19 10:55:00|6436.4|6419.4|6444.4|6431.4|6444.4|6431.4|6436.4|6416.4|2
1637319600000|2021-11-19 11:00:00|6443.4|6432.4|6443.4|6422.4|6444.4|6433.4|6442.4|6422.4|1
1637319900000|2021-11-19 11:05:00|6442.4|6421.4|6437.4|6421.4|6442.4|6421.4|6437.4|6421.4|0
1637320200000|2021-11-19 11:10:00|6438.4|6422.4|6437.4|6421.4|6438.4|6422.4|6437.4|6421.4|0
1637320500000|2021-11-19 11:15:00|6438.4|6422.4|6438.4|6421.4|6438.4|6422.4|6437.4|6421.4|0
1637320800000|2021-11-19 11:20:00|6437.4|6422.4|6436.4|6421.4|6438.4|6422.4|6434.4|6421.4|0
1637321100000|2021-11-19 11:25:00|6438.4|6422.4|6435.4|6421.4|6438.4|6430.4|6435.4|6421.4|1
1637321400000|2021-11-19 11:30:00|6434.4||6434.4||6435.4||6433.4||0
1637321700000|2021-11-19 11:35:00|6433.4|6414.4|6431.4|6414.4|6434.4|6414.4|6429.4|6411.4|1
1637322000000|2021-11-19 11:40:00|6433.4|6415.4|6432.4|6415.4|6433.4|6415.4|6430.4|6414.4|0
1637322300000|2021-11-19 11:45:00|6431.4|6414.4|6429.4|6416.4|6432.4|6416.4|6428.4|6414.4|0
1637322600000|2021-11-19 11:50:00|6428.4|6408.4|6427.4|6407.4|6429.4|6410.4|6426.4|6404.4|1
1637322900000|2021-11-19 11:55:00|6425.4|6406.4|6429.4|6408.4|6429.4|6409.4|6425.4|6404.4|0
1637323200000|2021-11-19 12:00:00||6409.4||6408.4||6411.4||6408.4|0
1637323500000|2021-11-19 12:05:00||6409.4||6415.4||6415.4||6409.4|0
1637323800000|2021-11-19 12:10:00|6428.4|6413.4|6429.4|6418.4|6429.4|6419.4|6428.4|6411.4|0
1637324100000|2021-11-19 12:15:00|6433.4|6419.4|6435.4|6423.4|6435.4|6424.4|6433.4|6415.4|5
1637324400000|2021-11-19 12:20:00|6434.4|6424.4|6435.4|6422.4|6435.4|6425.4|6434.4|6419.4|1
1637324700000|2021-11-19 12:25:00|6434.4|6423.4|6435.4|6424.4|6435.4|6425.4|6434.4|6422.4|0
1637325000000|2021-11-19 12:30:00|6434.4|6423.4|6434.4|6420.4|6434.4|6424.4|6434.4|6419.4|1
1637325300000|2021-11-19 12:35:00|6435.4|6417.4|6435.4|6417.4|6435.4|6419.4|6435.4|6417.4|0
1637325900000|2021-11-19 12:45:00|6434.4|6416.4|6433.4|6416.4|6434.4|6417.4|6429.4|6413.4|1
1637326200000|2021-11-19 12:50:00|6427.4|6413.4|6427.4|6413.4|6427.4|6415.4|6427.4|6409.4|0
1637326500000|2021-11-19 12:55:00||6412.4||6415.4||6415.4||6406.4|0
1637326800000|2021-11-19 13:00:00|6426.4|6414.4|6427.4|6409.4|6427.4|6416.4|6426.4|6407.4|0
1637327100000|2021-11-19 13:05:00|6424.4|6410.4|6419.4|6407.4|6427.4|6410.4|6416.4|6407.4|7
1637327400000|2021-11-19 13:10:00|6424.4|6406.4|6427.4|6409.4|6427.4|6413.4|6424.4|6405.4|9
1637327700000|2021-11-19 13:15:00|6426.4|6410.4|6427.4|6411.4|6427.4|6411.4|6426.4|6409.4|0
1637328000000|2021-11-19 13:20:00||6412.4||6413.4||6414.4||6411.4|0
1637328300000|2021-11-19 13:25:00|6434.4|6414.4|6441.4|6426.4|6441.4|6426.4|6434.4|6413.4|4
1637328600000|2021-11-19 13:30:00|6442.4|6427.4|6437.4|6425.4|6443.4|6428.4|6436.4|6423.4|1
1637328900000|2021-11-19 13:35:00|6439.4|6426.4|6440.4|6428.4|6443.4|6432.4|6439.4|6425.4|7
1637329200000|2021-11-19 13:40:00|6443.4|6429.4|6443.4|6435.4|6443.4|6435.4|6443.4|6428.4|5
1637329500000|2021-11-19 13:45:00|6444.4|6436.4|6450.4|6436.4|6451.4|6438.4|6444.4|6434.4|4
1637329800000|2021-11-19 13:50:00|6445.4|6432.4|6452.4|6440.4|6454.4|6441.4|6445.4|6432.4|11
1637330100000|2021-11-19 13:55:00||6441.4||6439.4||6441.4||6438.4|3
1637330400000|2021-11-19 14:00:00|6451.4|6433.4|6447.4|6434.4|6451.4|6435.4|6444.4|6433.4|14
1637330700000|2021-11-19 14:05:00|6450.4|6435.4|6451.4|6439.4|6457.4|6444.4|6449.4|6435.4|8
1637331000000|2021-11-19 14:10:00|6452.4|6431.4|6447.4|6434.4|6453.4|6436.4|6440.4|6426.4|86
1637331300000|2021-11-19 14:15:00|6446.4|6433.4|6460.4|6438.4|6460.4|6449.4|6446.4|6432.4|2
1637331600000|2021-11-19 14:20:00|6458.4|6436.4|6456.4|6434.4|6458.4|6442.4|6454.4|6433.4|1
1637331900000|2021-11-19 14:25:00|6458.4|6435.4|6455.4|6434.4|6460.4|6439.4|6449.4|6426.4|0
1637332200000|2021-11-19 14:30:00|6454.4|6432.4|6450.4|6429.4|6460.4|6441.4|6439.4|6425.4|26
1637332500000|2021-11-19 14:35:00|6451.4|6427.4|6453.4|6442.4|6462.4|6455.4|6440.4|6427.4|62
1637332800000|2021-11-19 14:40:00|6459.4|6441.4|6474.4|6461.4|6474.4|6461.4|6451.4|6437.4|34
1637333100000|2021-11-19 14:45:00|6483.4|6460.4|6475.4|6459.4|6489.4|6471.4|6462.4|6451.4|79
1637333400000|2021-11-19 14:50:00|6477.4|6468.4|6457.4|6442.4|6479.4|6468.4|6452.4|6437.4|24
1637333700000|2021-11-19 14:55:00|6447.4|6441.4|6454.4|6440.4|6458.4|6444.4|6447.4|6433.4|21
1637334000000|2021-11-19 15:00:00|6453.4|6439.4|6446.4|6431.4|6458.4|6440.4|6442.4|6430.4|13
1637334300000|2021-11-19 15:05:00|6447.4|6429.4|6448.4|6432.4|6454.4|6432.4|6443.4|6427.4|0
1637334600000|2021-11-19 15:10:00|6447.4|6427.4|6456.4|6439.4|6457.4|6441.4|6435.4|6425.4|4
1637334900000|2021-11-19 15:15:00|6457.4|6436.4|6456.4|6439.4|6458.4|6450.4|6450.4|6431.4|6
1637335200000|2021-11-19 15:20:00|6458.4|6440.4|6452.4|6433.4|6458.4|6448.4|6452.4|6433.4|9
1637335500000|2021-11-19 15:25:00|6451.4|6435.4|6457.4|6438.4|6458.4|6449.4|6442.4|6429.4|4
1637335800000|2021-11-19 15:30:00|6456.4|6437.4|6462.4|6452.4|6468.4|6454.4|6453.4|6437.4|18
1637336100000|2021-11-19 15:35:00|6467.4|6453.4|6462.4|6446.4|6468.4|6454.4|6456.4|6443.4|27
1637336400000|2021-11-19 15:40:00|6457.4|6447.4|6461.4|6440.4|6462.4|6451.4|6454.4|6433.4|44
1637336700000|2021-11-19 15:45:00|6460.4|6437.4|6451.4|6434.4|6460.4|6438.4|6445.4|6432.4|10
1637337000000|2021-11-19 15:50:00|6445.4|6432.4|6452.4|6432.4|6457.4|6435.4|6444.4|6430.4|13
1637337300000|2021-11-19 15:55:00|6453.4|6433.4|6448.4|6434.4|6453.4|6434.4|6441.4|6428.4|2
1637337600000|2021-11-19 16:00:00|6450.4|6430.4|6442.4|6429.4|6450.4|6430.4|6437.4|6426.4|2
1637337900000|2021-11-19 16:05:00|6440.4|6426.4|6439.4|6425.4|6442.4|6429.4|6439.4|6425.4|0
1637338200000|2021-11-19 16:10:00|6438.4|6426.4|6438.4|6426.4|6440.4|6426.4|6438.4|6425.4|0
1637338500000|2021-11-19 16:15:00|6439.4|6425.4|6439.4|6426.4|6439.4|6426.4|6438.4|6425.4|0
1637338800000|2021-11-19 16:20:00|6441.4|6421.4|6436.4|6422.4|6441.4|6422.4|6435.4|6421.4|4
1637339100000|2021-11-19 16:25:00|6435.4|6421.4|6436.4|6424.4|6436.4|6424.4|6435.4|6421.4|0
1637339400000|2021-11-19 16:30:00|6439.4||6439.4||6440.4||6439.4||2
1637339700000|2021-11-19 16:35:00|6440.4|6429.4|6439.4|6428.4|6445.4|6434.4|6438.4|6427.4|5
1637340000000|2021-11-19 16:40:00|6443.4|6423.4|6444.4|6428.4|6444.4|6429.4|6443.4|6423.4|2
1637340300000|2021-11-19 16:45:00|6443.4|6423.4|6443.4|6421.4|6444.4|6423.4|6441.4|6421.4|0
1637340600000|2021-11-19 16:50:00|6442.4||6437.4||6443.4||6437.4||0
1637340900000|2021-11-19 16:55:00|6438.4|6420.4|6438.4|6420.4|6438.4|6420.4|6428.4|6419.4|5
1637341200000|2021-11-19 17:00:00|6437.4|6421.4|6437.4|6421.4|6437.4|6421.4|6437.4|6420.4|0
1637341500000|2021-11-19 17:05:00||6420.4||6421.4||6422.4||6420.4|0
1637341800000|2021-11-19 17:10:00||6420.4||6420.4||6421.4||6419.4|0
1637342100000|2021-11-19 17:15:00||6419.4||6419.4||6420.4||6419.4|0
1637343000000|2021-11-19 17:30:00|6436.4||6437.4||6437.4||6436.4||2
1637343300000|2021-11-19 17:35:00|6435.4|6420.4|6435.4|6416.4|6435.4|6420.4|6435.4|6416.4|1
1637343600000|2021-11-19 17:40:00|6434.9|6409.4|6422.4|6400.4|6435.4|6409.4|6422.4|6399.4|5
1637343900000|2021-11-19 17:45:00|6421.4|6399.4|6422.4|6399.4|6422.4|6400.4|6421.4|6398.4|2
1637344200000|2021-11-19 17:50:00|6421.4|6398.4|6422.4|6398.4|6422.4|6399.4|6421.4|6398.4|0
1637344500000|2021-11-19 17:55:00||6399.4||6399.4||6402.4||6398.4|0
1637344800000|2021-11-19 18:00:00|6421.4|6398.4|6422.4|6399.4|6422.4|6400.4|6421.4|6398.4|0
1637345100000|2021-11-19 18:05:00|6420.4|6398.4|6424.4|6399.4|6424.4|6399.4|6413.4|6398.4|2
1637345400000|2021-11-19 18:10:00||6398.4||6401.4||6401.4||6398.4|0
1637345700000|2021-11-19 18:15:00||6398.4||6400.4||6400.4||6398.4|0
1637346000000|2021-11-19 18:20:00||6398.4||6399.4||6399.4||6398.4|0
1637346300000|2021-11-19 18:25:00|6423.4|6398.4|6424.4|6399.4|6424.4|6401.4|6423.4|6398.4|0
1637346600000|2021-11-19 18:30:00|6423.4|6398.4|6424.4|6400.4|6424.4|6400.4|6423.4|6398.4|0
1637346900000|2021-11-19 18:35:00|6423.4|6401.4|6421.4|6400.4|6424.4|6402.4|6420.4|6398.4|0
1637347200000|2021-11-19 18:40:00|6424.4|6398.4|6424.4|6399.4|6424.4|6400.4|6423.4|6398.4|0
1637347500000|2021-11-19 18:45:00|6423.4|6400.4|6423.4|6399.4|6424.4|6400.4|6422.4|6399.4|0
1637347800000|2021-11-19 18:50:00|6422.4||6422.4||6423.4||6421.4||0
1637348100000|2021-11-19 18:55:00|6423.4|6403.4|6403.9|6383.9|6423.4|6403.4|6399.4|6383.4|10
1637547300000|2021-11-22 02:15:00|6450.6|6446.6|6444.6|6440.6|6452.1|6448.1|6440.6|6436.6|244
1637547600000|2021-11-22 02:20:00|6445.1|6441.1|6443.6|6439.6|6447.1|6443.1|6437.1|6433.1|187
1637547900000|2021-11-22 02:25:00|6444.1|6440.1|6446.1|6442.1|6451.1|6447.1|6439.1|6435.1|230
1637548200000|2021-11-22 02:30:00|6445.6|6441.6|6446.6|6442.6|6452.6|6448.6|6442.6|6438.6|146
1637548500000|2021-11-22 02:35:00|6447.1|6443.1|6440.1|6436.1|6447.6|6443.6|6433.6|6429.6|197
1637548800000|2021-11-22 02:40:00|6440.6|6436.6|6427.6|6423.6|6441.6|6437.6|6426.1|6422.1|185
1637549100000|2021-11-22 02:45:00|6428.1|6424.1|6426.6|6422.6|6432.1|6428.1|6420.1|6416.1|521
1637549400000|2021-11-22 02:50:00|6427.1|6423.1|6416.1|6412.1|6431.1|6427.1|6412.1|6408.1|155
1637549700000|2021-11-22 02:55:00|6415.6|6411.6|6432.6|6428.6|6433.6|6429.6|6411.1|6407.1|190
1637550000000|2021-11-22 03:00:00|6431.6|6427.6|6430.1|6426.1|6438.1|6434.1|6426.6|6422.6|170
1637550300000|2021-11-22 03:05:00|6429.6|6425.6|6424.1|6420.1|6435.6|6431.6|6422.6|6418.6|101
1637550600000|2021-11-22 03:10:00|6424.6|6420.6|6420.6|6416.6|6429.6|6425.6|6420.1|6416.1|111
1637550900000|2021-11-22 03:15:00|6420.1|6416.1|6426.6|6422.6|6431.6|6427.6|6418.6|6414.6|105
1637551200000|2021-11-22 03:20:00|6426.1|6422.1|6427.1|6423.1|6431.1|6427.1|6421.1|6417.1|88
1637551500000|2021-11-22 03:25:00|6427.6|6423.6|6422.6|6418.6|6431.1|6427.1|6421.6|6417.6|102
1637551800000|2021-11-22 03:30:00|6423.1|6419.1|6411.6|6407.6|6423.1|6419.1|6407.1|6403.1|119
1637552100000|2021-11-22 03:35:00|6412.1|6408.1|6405.1|6401.1|6417.1|6413.1|6404.1|6400.1|155
1637552400000|2021-11-22 03:40:00|6405.6|6401.6|6413.6|6409.6|6416.6|6412.6|6403.6|6399.6|74
1637552700000|2021-11-22 03:45:00|6413.1|6409.1|6413.1|6409.1|6419.6|6415.6|6410.1|6406.1|81
1637553000000|2021-11-22 03:50:00|6413.6|6409.6|6416.6|6412.6|6418.6|6414.6|6413.6|6409.6|66
1637553300000|2021-11-22 03:55:00|6416.1|6412.1|6413.6|6409.6|6420.6|6416.6|6413.6|6409.6|75
1637553600000|2021-11-22 04:00:00|6421.6|6401.6|6421.6|6401.6|6421.6|6401.6|6421.6|6401.6|0
1637557200000|2021-11-22 05:00:00|6415.6|6411.6|6397.6|6393.6|6415.6|6411.6|6396.6|6392.6|123
1637557500000|2021-11-22 05:05:00|6398.1|6394.1|6394.6|6390.6|6403.1|6399.1|6387.6|6383.6|191
1637557800000|2021-11-22 05:10:00|6395.1|6391.1|6400.1|6396.1|6402.1|6398.1|6386.6|6382.6|92
1637558100000|2021-11-22 05:15:00|6400.6|6396.6|6399.6|6395.6|6401.1|6397.1|6392.1|6388.1|138
1637558400000|2021-11-22 05:20:00|6399.1|6395.1|6402.6|6398.6|6403.6|6399.6|6396.6|6392.6|446
1637558700000|2021-11-22 05:25:00|6403.1|6399.1|6406.6|6402.6|6412.1|6408.1|6402.6|6398.6|184
1637559000000|2021-11-22 05:30:00|6406.1|6402.1|6402.6|6398.6|6411.1|6407.1|6401.1|6397.1|92
1637559300000|2021-11-22 05:35:00|6403.1|6399.1|6411.1|6407.1|6411.6|6407.6|6400.6|6396.6|83
1637559600000|2021-11-22 05:40:00|6409.6|6405.6|6407.6|6403.6|6414.6|6410.6|6406.1|6402.1|117
1637559900000|2021-11-22 05:45:00|6408.1|6404.1|6408.6|6404.6|6414.1|6410.1|6405.6|6401.6|67
1637560200000|2021-11-22 05:50:00|6409.1|6405.1|6410.1|6406.1|6410.6|6406.6|6405.1|6401.1|32
1637560500000|2021-11-22 05:55:00|6410.6|6406.6|6408.6|6404.6|6411.6|6407.6|6401.1|6397.1|92
1637560800000|2021-11-22 06:00:00|6409.1|6405.1|6406.1|6402.1|6412.6|6408.6|6403.1|6399.1|187
1637561100000|2021-11-22 06:05:00|6406.6|6402.6|6403.6|6399.6|6409.6|6405.6|6401.1|6397.1|202
1637561400000|2021-11-22 06:10:00|6403.1|6399.1|6402.6|6398.6|6404.6|6400.6|6400.1|6396.1|97
1637561700000|2021-11-22 06:15:00|6403.1|6399.1|6404.6|6400.6|6410.1|6406.1|6401.6|6397.6|265
1637562000000|2021-11-22 06:20:00|6405.1|6401.1|6403.6|6399.6|6406.1|6402.1|6401.6|6397.6|121
1637562300000|2021-11-22 06:25:00|6404.1|6400.1|6403.1|6399.1|6407.1|6403.1|6400.6|6396.6|98
1637562600000|2021-11-22 06:30:00|6402.6|6398.6|6395.6|6391.6|6405.1|6401.1|6395.1|6391.1|138
1637562900000|2021-11-22 06:35:00|6396.6|6392.6|6405.6|6401.6|6407.1|6403.1|6394.1|6390.1|102
1637563200000|2021-11-22 06:40:00|6405.1|6401.1|6405.6|6401.6|6409.1|6405.1|6401.1|6397.1|101
1637563500000|2021-11-22 06:45:00|6406.1|6402.1|6402.6|6398.6|6411.6|6407.6|6401.6|6397.6|146
1637563800000|2021-11-22 06:50:00|6402.1|6398.1|6400.1|6396.1|6407.6|6403.6|6398.1|6394.1|97
1637564100000|2021-11-22 06:55:00|6399.6|6395.6|6402.1|6398.1|6407.1|6403.1|6398.6|6394.6|555
1637564400000|2021-11-22 07:00:00|6402.6|6398.6|6402.6|6398.6|6410.1|6406.1|6401.1|6397.1|108
1637564700000|2021-11-22 07:05:00|6403.1|6399.1|6413.1|6409.1|6415.1|6411.1|6401.1|6397.1|162
1637565000000|2021-11-22 07:10:00|6413.6|6409.6|6410.6|6406.6|6415.6|6411.6|6408.1|6404.1|93
1637565300000|2021-11-22 07:15:00|6409.6|6405.6|6408.6|6404.6|6412.6|6408.6|6408.1|6404.1|90
1637565600000|2021-11-22 07:20:00|6409.1|6405.1|6411.6|6407.6|6413.1|6409.1|6407.6|6403.6|85
1637565900000|2021-11-22 07:25:00|6411.1|6407.1|6415.1|6411.1|6416.1|6412.1|6411.1|6407.1|85
1637566200000|2021-11-22 07:30:00|6416.1|6412.1|6419.6|6415.6|6421.1|6417.1|6415.6|6411.6|132
1637566500000|2021-11-22 07:35:00|6420.1|6416.1|6424.1|6420.1|6426.6|6422.6|6418.1|6414.1|95
1637566800000|2021-11-22 07:40:00|6425.6|6421.6|6417.6|6413.6|6426.1|6422.1|6416.6|6412.6|131
1637567100000|2021-11-22 07:45:00|6418.1|6414.1|6419.1|6415.1|6420.6|6416.6|6416.1|6412.1|103
1637567400000|2021-11-22 07:50:00|6420.1|6416.1|6421.1|6417.1|6421.1|6417.1|6418.1|6414.1|608
1637567700000|2021-11-22 07:55:00|6420.6|6416.6|6419.1|6415.1|6423.1|6419.1|6418.6|6414.6|145
1637568000000|2021-11-22 08:00:00|6418.6|6414.6|6413.1|6409.1|6421.1|6417.1|6412.1|6408.1|215
1637568300000|2021-11-22 08:05:00|6414.1|6410.1|6400.6|6396.6|6415.1|6411.1|6399.6|6395.6|326
1637568600000|2021-11-22 08:10:00|6400.1|6396.1|6404.6|6400.6|6407.1|6403.1|6400.1|6396.1|40
1637568900000|2021-11-22 08:15:00|6404.1|6400.1|6409.1|6405.1|6410.1|6406.1|6399.6|6395.6|69
1637569200000|2021-11-22 08:20:00|6408.6|6404.6|6413.6|6409.6|6415.1|6411.1|6408.1|6404.1|66
1637569500000|2021-11-22 08:25:00|6414.1|6410.1|6408.6|6404.6|6415.1|6411.1|6408.6|6404.6|44
1637569800000|2021-11-22 08:30:00|6416.6|6396.6|6416.6|6396.6|6416.6|6396.6|6416.6|6396.6|0
1637572500000|2021-11-22 09:15:00|6403.6|6397.6|6400.1|6394.1|6404.1|6398.1|6400.1|6394.1|0
1637572800000|2021-11-22 09:20:00|6400.6|6394.6|6400.1|6394.1|6403.6|6397.6|6400.1|6394.1|10
1637573100000|2021-11-22 09:25:00|6399.6|6393.6|6401.1|6395.1|6401.1|6395.1|6399.6|6393.6|1
1637573700000|2021-11-22 09:35:00|6398.1|6392.1|6390.1|6384.1|6398.1|6392.1|6389.6|6383.6|5
1637574000000|2021-11-22 09:40:00|6389.6|6383.6|6382.1|6376.1|6390.1|6384.1|6381.1|6375.1|7
1637574300000|2021-11-22 09:45:00|6381.1|6375.1|6381.1|6375.1|6382.1|6376.1|6379.6|6373.6|0
1637574600000|2021-11-22 09:50:00|6380.6|6374.6|6381.6|6375.6|6383.1|6377.1|6380.6|6374.6|2
1637574900000|2021-11-22 09:55:00|6381.1|6375.1|6385.6|6379.6|6386.6|6380.6|6381.1|6375.1|0
1637575200000|2021-11-22 10:00:00|6386.1|6380.1|6389.1|6383.1|6392.6|6386.6|6385.1|6379.1|1
1637575500000|2021-11-22 10:05:00|6390.1|6384.1|6392.6|6386.6|6394.6|6388.6|6390.1|6384.1|0
1637575800000|2021-11-22 10:10:00|6393.1|6387.1|6393.6|6387.6|6393.6|6387.6|6392.6|6386.6|0
1637576100000|2021-11-22 10:15:00|6399.6|6381.6|6397.6|6381.6|6399.6|6382.6|6395.6|6381.6|44
1637576400000|2021-11-22 10:20:00|6398.6||6397.6||6399.6||6397.6||0
1637576700000|2021-11-22 10:25:00|6399.6|6375.6|6380.6|6360.6|6399.6|6375.6|6367.6|6356.6|43
1637577000000|2021-11-22 10:30:00|6381.6|6361.6|6380.6|6365.6|6381.6|6368.6|6380.6|6360.6|1
1637577300000|2021-11-22 10:35:00||6363.6||6364.6||6364.6||6362.6|0
1637577900000|2021-11-22 10:45:00||6365.6||6363.6||6365.6||6362.6|0
1637578200000|2021-11-22 10:50:00||6362.6||6366.6||6368.6||6362.6|0
1637578500000|2021-11-22 10:55:00||6365.6||6362.6||6366.6||6362.6|0
1637578800000|2021-11-22 11:00:00|6381.6|6363.6|6381.6|6367.6|6381.6|6368.6|6381.6|6363.6|1
1637579100000|2021-11-22 11:05:00||6366.6||6363.6||6366.6||6363.6|0
1637579700000|2021-11-22 11:15:00||6368.6||6364.6||6368.6||6364.6|0
1637580000000|2021-11-22 11:20:00||6362.6||6363.6||6363.6||6362.6|0
1637580300000|2021-11-22 11:25:00||6364.6||6363.6||6365.6||6362.6|0
1637580900000|2021-11-22 11:35:00||6364.6||6367.6||6367.6||6364.6|0
1637581200000|2021-11-22 11:40:00|6382.6|6365.6|6382.6|6367.6|6382.6|6369.6|6382.6|6365.6|2
1637581500000|2021-11-22 11:45:00||6366.6||6367.6||6369.6||6366.6|0
1637581800000|2021-11-22 11:50:00|6381.6|6366.6|6378.6|6361.6|6382.6|6367.6|6378.6|6358.6|2
1637582100000|2021-11-22 11:55:00||6362.6||6362.6||6363.6||6358.6|0
1637582400000|2021-11-22 12:00:00|6382.6|6361.6|6382.6|6363.6|6382.6|6364.6|6382.6|6359.6|0
1637582700000|2021-11-22 12:05:00||6364.6||6365.6||6365.6||6363.6|0
1637583000000|2021-11-22 12:10:00||6366.6||6366.6||6367.6||6365.6|0
1637583600000|2021-11-22 12:20:00|6379.6||6378.6||6379.6||6378.6||0
1637583900000|2021-11-22 12:25:00||6367.6||6367.6||6367.6||6367.6|0
1637584200000|2021-11-22 12:30:00|6382.6|6366.6|6382.6|6367.6|6382.6|6368.6|6382.6|6366.6|0
1637584800000|2021-11-22 12:40:00||6366.6||6367.6||6367.6||6366.6|0
1637586000000|2021-11-22 13:00:00|6381.6|6368.6|6380.6|6368.6|6381.6|6368.6|6380.6|6367.6|0
1637586300000|2021-11-22 13:05:00|6382.6|6367.6|6382.6|6367.6|6382.6|6368.6|6382.6|6367.6|0
1637586600000|2021-11-22 13:10:00|6381.6||6380.6||6382.6||6379.6||0
1637586900000|2021-11-22 13:15:00|6379.6|6366.6|6374.6|6359.6|6380.6|6366.6|6374.6|6358.6|2
1637587200000|2021-11-22 13:20:00||6358.6||6358.6||6359.6||6358.6|0
1637587800000|2021-11-22 13:30:00||6359.6||6358.6||6359.6||6358.6|0
1637588100000|2021-11-22 13:35:00||6359.6||6359.6||6359.6||6359.6|0
1637588400000|2021-11-22 13:40:00|6375.6|6360.6|6374.6|6362.6|6375.6|6363.6|6374.6|6359.6|1
1637588700000|2021-11-22 13:45:00|6375.6|6363.6|6380.6|6365.6|6380.6|6366.6|6375.6|6363.6|3
1637589000000|2021-11-22 13:50:00|6382.6|6368.6|6388.6|6372.6|6388.6|6372.6|6382.6|6368.6|0
1637589300000|2021-11-22 13:55:00|6390.6|6373.6|6390.6|6372.6|6390.6|6373.6|6389.6|6367.6|0
1637589600000|2021-11-22 14:00:00|6389.6|6371.6|6391.6|6375.6|6391.6|6381.6|6377.6|6363.6|2
1637589900000|2021-11-22 14:05:00|6390.6|6372.6|6385.6|6368.6|6391.6|6372.6|6385.6|6367.6|0
1637590200000|2021-11-22 14:10:00|6387.6|6369.6|6387.6|6368.6|6389.6|6371.6|6387.6|6365.6|0
1637590500000|2021-11-22 14:15:00|6390.6|6369.6|6380.6|6369.6|6390.6|6369.6|6379.6|6368.6|10
1637590800000|2021-11-22 14:20:00|6377.6|6363.6|6375.6|6363.6|6386.6|6370.6|6375.6|6363.6|14
1637591100000|2021-11-22 14:25:00|6376.6|6360.6|6363.6|6350.6|6376.6|6360.6|6361.6|6350.6|16
1637591400000|2021-11-22 14:30:00|6365.6|6356.6|6381.6|6365.6|6383.6|6373.6|6365.6|6350.6|36
1637591700000|2021-11-22 14:35:00|6380.6|6366.6|6388.6|6375.6|6389.6|6375.6|6377.6|6366.6|6
1637592000000|2021-11-22 14:40:00|6391.6|6370.6|6386.6|6373.6|6391.6|6373.6|6380.6|6369.6|4
1637592300000|2021-11-22 14:45:00|6390.6|6375.6|6379.6|6367.6|6391.6|6380.6|6379.6|6363.6|19
1637592600000|2021-11-22 14:50:00|6377.6|6364.6|6360.6|6350.6|6377.6|6365.6|6360.6|6350.6|16
1637592900000|2021-11-22 14:55:00|6361.6|6351.6|6348.6|6339.6|6361.6|6352.6|6346.6|6338.6|41
1637593200000|2021-11-22 15:00:00|6351.6|6340.6|6365.6|6350.6|6366.6|6355.6|6346.6|6339.6|14
1637593500000|2021-11-22 15:05:00|6364.6|6349.6|6356.6|6341.6|6366.6|6353.6|6356.6|6339.6|3
1637593800000|2021-11-22 15:10:00|6352.6|6337.6|6353.6|6334.6|6353.6|6337.6|6351.6|6333.6|7
1637594100000|2021-11-22 15:15:00|6352.6|6335.6|6347.6|6333.6|6356.6|6341.6|6342.6|6333.6|5
1637594400000|2021-11-22 15:20:00|6346.6|6331.6|6338.6|6320.6|6346.6|6334.6|6327.6|6319.6|12
1637594700000|2021-11-22 15:25:00|6340.6|6321.6|6322.6|6308.6|6341.6|6326.6|6321.6|6308.6|5
1637595000000|2021-11-22 15:30:00|6324.6|6309.6|6330.6|6311.6|6332.6|6318.6|6323.6|6309.6|2
1637595300000|2021-11-22 15:35:00|6333.6|6313.6|6322.6|6310.6|6333.6|6318.6|6322.6|6307.6|0
1637595600000|2021-11-22 15:40:00|6323.6|6311.6|6322.6|6307.6|6327.6|6311.6|6322.6|6307.6|0
1637595900000|2021-11-22 15:45:00|6323.6|6308.6|6325.6|6311.6|6327.6|6314.6|6315.6|6300.6|5
1637596200000|2021-11-22 15:50:00|6324.6|6310.6|6311.6|6300.6|6324.6|6311.6|6311.6|6299.6|8
1637596500000|2021-11-22 15:55:00|6310.6|6299.6|6306.6|6294.6|6311.6|6300.6|6304.6|6293.6|42
1637596800000|2021-11-22 16:00:00|6305.6|6295.6|6301.6|6286.6|6309.6|6295.6|6301.6|6286.6|13
1637597100000|2021-11-22 16:05:00|6299.6|6284.6|6297.6|6287.6|6299.6|6288.6|6297.6|6283.6|20
1637597400000|2021-11-22 16:10:00|6299.6|6288.6|6289.6|6277.6|6304.6|6289.6|6289.6|6276.6|8
1637597700000|2021-11-22 16:15:00|6290.6|6278.6|6286.6|6278.6|6290.6|6281.6|6285.6|6277.6|9
1637598000000|2021-11-22 16:20:00|6289.6|6279.6|6288.6|6277.6|6289.6|6280.6|6288.6|6277.6|6
1637598300000|2021-11-22 16:25:00|6283.6|6276.6|6270.6|6258.6|6283.6|6276.6|6270.6|6258.6|21
1637598600000|2021-11-22 16:30:00|6264.6|6254.6|6271.6|6254.6|6285.6|6258.6|6263.6|6254.6|22
1637598900000|2021-11-22 16:35:00|6269.6|6255.6|6259.6|6249.6|6269.6|6255.6|6259.6|6248.6|3
1637599200000|2021-11-22 16:40:00|6258.6|6250.6|6253.6|6240.6|6263.6|6250.6|6251.6|6240.6|26
1637599500000|2021-11-22 16:45:00|6255.6|6241.6|6250.6|6234.6|6258.6|6241.6|6242.6|6234.6|10
1637599800000|2021-11-22 16:50:00|6251.6|6236.6|6240.6|6220.6|6252.6|6236.6|6231.6|6220.6|12
1637600100000|2021-11-22 16:55:00|6245.6|6221.6|6246.6|6231.6|6247.6|6231.6|6228.6|6218.6|8
1637600400000|2021-11-22 17:00:00|6245.6|6232.6|6258.6|6238.6|6258.6|6246.6|6244.6|6231.6|6
1637600700000|2021-11-22 17:05:00|6257.6|6233.6|6252.6|6228.6|6259.6|6236.6|6252.6|6228.6|0
1637601000000|2021-11-22 17:10:00|6251.6|6229.6|6251.6|6229.6|6254.6|6232.6|6251.6|6228.6|0
1637601300000|2021-11-22 17:15:00|6254.6|6240.6|6250.6|6228.6|6254.6|6245.6|6250.6|6228.6|5
1637601600000|2021-11-22 17:20:00|6251.6|6229.6|6251.6|6229.6|6253.6|6229.6|6250.6|6228.6|1
1637601900000|2021-11-22 17:25:00|6255.6|6228.6|6266.6|6255.6|6269.6|6255.6|6255.6|6228.6|10
1637602200000|2021-11-22 17:30:00|6271.6|6250.6|6278.6|6264.6|6282.6|6269.6|6267.6|6248.6|17
1637602500000|2021-11-22 17:35:00|6277.6|6268.6|6282.6|6268.6|6289.6|6272.6|6277.6|6268.6|3
1637602800000|2021-11-22 17:40:00|6281.6|6270.6|6286.6|6270.6|6291.6|6276.6|6281.6|6270.6|2
1637603100000|2021-11-22 17:45:00|6283.6|6276.6|6287.6|6266.6|6292.6|6281.6|6283.6|6266.6|4
1637603400000|2021-11-22 17:50:00|6288.6|6267.6|6283.6|6265.6|6290.6|6279.6|6282.6|6264.6|2
1637603700000|2021-11-22 17:55:00|6282.6|6272.6|6285.6|6268.6|6287.6|6277.6|6280.6|6267.6|3
1637604000000|2021-11-22 18:00:00|6286.6|6266.6|6281.6|6265.6|6286.6|6266.6|6280.6|6265.6|0
1637604300000|2021-11-22 18:05:00|6282.6|6264.6|6277.6|6259.6|6283.6|6264.6|6271.6|6259.6|4
1637604600000|2021-11-22 18:10:00|6279.6|6263.6|6284.6|6265.6|6285.6|6265.6|6269.6|6263.6|1
1637604900000|2021-11-22 18:15:00||6266.6||6267.6||6267.6||6263.6|0
1637605200000|2021-11-22 18:20:00|6283.6|6266.6|6299.6|6280.6|6300.6|6280.6|6283.6|6263.6|8
1637605500000|2021-11-22 18:25:00|6298.6|6273.6|6294.6|6281.6|6298.6|6281.6|6294.6|6273.6|0
1637605800000|2021-11-22 18:30:00|6301.6|6283.6|6310.6|6291.6|6311.6|6291.6|6301.6|6283.6|1
1637606100000|2021-11-22 18:35:00|6301.6||6309.6||6311.6||6301.6||1
1637606400000|2021-11-22 18:40:00|6308.6|6288.6|6303.6|6283.6|6308.6|6288.6|6303.6|6283.6|1
1637606700000|2021-11-22 18:45:00|6302.6|6286.6|6299.6|6280.6|6302.6|6287.6|6295.6|6279.6|2
1637607000000|2021-11-22 18:50:00|6292.6|6281.6|6296.6|6280.6|6296.6|6281.6|6292.6|6280.6|0
1637607300000|2021-11-22 18:55:00|6299.6|6281.6|6298.1|6278.1|6299.6|6281.6|6294.6|6278.1|0
1637633700000|2021-11-23 02:15:00|6330.3|6326.3|6316.3|6312.3|6337.8|6333.8|6315.8|6311.8|136
1637634000000|2021-11-23 02:20:00|6316.8|6312.8|6319.3|6315.3|6324.8|6320.8|6314.3|6310.3|164
1637634300000|2021-11-23 02:25:00|6319.8|6315.8|6323.8|6319.8|6329.8|6325.8|6312.3|6308.3|152
1637634600000|2021-11-23 02:30:00|6323.3|6319.3|6324.8|6320.8|6326.3|6322.3|6315.3|6311.3|78
1637634900000|2021-11-23 02:35:00|6324.3|6320.3|6325.8|6321.8|6326.8|6322.8|6314.8|6310.8|181
1637635200000|2021-11-23 02:40:00|6325.3|6321.3|6320.8|6316.8|6328.3|6324.3|6315.3|6311.3|55
1637635500000|2021-11-23 02:45:00|6321.8|6317.8|6324.8|6320.8|6325.8|6321.8|6320.3|6316.3|65
1637635800000|2021-11-23 02:50:00|6324.3|6320.3|6322.8|6318.8|6326.3|6322.3|6318.8|6314.8|53
1637636100000|2021-11-23 02:55:00|6323.3|6319.3|6324.3|6320.3|6324.8|6320.8|6316.8|6312.8|72
1637636400000|2021-11-23 03:00:00|6324.8|6320.8|6325.8|6321.8|6330.3|6326.3|6323.3|6319.3|96
1637636700000|2021-11-23 03:05:00|6326.3|6322.3|6328.3|6324.3|6328.3|6324.3|6317.3|6313.3|153
1637637000000|2021-11-23 03:10:00|6327.8|6323.8|6328.3|6324.3|6331.8|6327.8|6324.3|6320.3|330
1637637300000|2021-11-23 03:15:00|6328.8|6324.8|6327.8|6323.8|6332.3|6328.3|6325.8|6321.8|101
1637637600000|2021-11-23 03:20:00|6328.3|6324.3|6331.8|6327.8|6332.3|6328.3|6325.8|6321.8|36
1637637900000|2021-11-23 03:25:00|6332.3|6328.3|6341.8|6337.8|6349.3|6345.3|6330.8|6326.8|210
1637638200000|2021-11-23 03:30:00|6342.3|6338.3|6341.8|6337.8|6347.8|6343.8|6337.8|6333.8|88
1637638500000|2021-11-23 03:35:00|6341.3|6337.3|6338.8|6334.8|6342.3|6338.3|6334.3|6330.3|75
1637638800000|2021-11-23 03:40:00|6338.3|6334.3|6336.3|6332.3|6339.8|6335.8|6332.3|6328.3|29
1637639100000|2021-11-23 03:45:00|6335.3|6331.3|6332.8|6328.8|6337.3|6333.3|6327.3|6323.3|36
1637639400000|2021-11-23 03:50:00|6333.3|6329.3|6333.8|6329.8|6334.3|6330.3|6324.8|6320.8|49
1637639700000|2021-11-23 03:55:00|6334.3|6330.3|6334.3|6330.3|6335.3|6331.3|6328.3|6324.3|576
1637640000000|2021-11-23 04:00:00|6342.3|6322.3|6342.3|6322.3|6342.3|6322.3|6342.3|6322.3|0
1637643600000|2021-11-23 05:00:00|6333.8|6329.8|6318.8|6314.8|6333.8|6329.8|6317.8|6313.8|345
1637643900000|2021-11-23 05:05:00|6319.3|6315.3|6322.8|6318.8|6324.3|6320.3|6317.8|6313.8|111
1637644200000|2021-11-23 05:10:00|6322.3|6318.3|6327.3|6323.3|6328.3|6324.3|6318.3|6314.3|216
1637644500000|2021-11-23 05:15:00|6326.8|6322.8|6326.3|6322.3|6331.3|6327.3|6325.3|6321.3|76
1637644800000|2021-11-23 05:20:00|6326.8|6322.8|6328.8|6324.8|6333.8|6329.8|6323.3|6319.3|62
1637645100000|2021-11-23 05:25:00|6329.3|6325.3|6327.8|6323.8|6330.3|6326.3|6323.3|6319.3|111
1637645400000|2021-11-23 05:30:00|6327.3|6323.3|6327.8|6323.8|6328.8|6324.8|6321.8|6317.8|143
1637645700000|2021-11-23 05:35:00|6328.3|6324.3|6322.3|6318.3|6328.3|6324.3|6320.3|6316.3|102
1637646000000|2021-11-23 05:40:00|6322.8|6318.8|6310.3|6306.3|6323.3|6319.3|6309.8|6305.8|688
1637646300000|2021-11-23 05:45:00|6309.8|6305.8|6314.3|6310.3|6318.3|6314.3|6309.3|6305.3|141
1637646600000|2021-11-23 05:50:00|6314.8|6310.8|6314.3|6310.3|6318.3|6314.3|6309.3|6305.3|81
1637646900000|2021-11-23 05:55:00|6315.3|6311.3|6317.8|6313.8|6320.3|6316.3|6314.8|6310.8|65
1637647200000|2021-11-23 06:00:00|6317.3|6313.3|6328.8|6324.8|6329.3|6325.3|6316.3|6312.3|143
1637647500000|2021-11-23 06:05:00|6329.3|6325.3|6327.3|6323.3|6330.3|6326.3|6322.8|6318.8|104
1637647800000|2021-11-23 06:10:00|6326.8|6322.8|6322.8|6318.8|6328.3|6324.3|6317.3|6313.3|144
1637648100000|2021-11-23 06:15:00|6323.8|6319.8|6320.8|6316.8|6326.3|6322.3|6320.3|6316.3|62
1637648400000|2021-11-23 06:20:00|6321.3|6317.3|6317.3|6313.3|6322.8|6318.8|6317.3|6313.3|79
1637648700000|2021-11-23 06:25:00|6317.8|6313.8|6323.8|6319.8|6328.3|6324.3|6316.8|6312.8|72
1637649000000|2021-11-23 06:30:00|6324.3|6320.3|6326.8|6322.8|6328.8|6324.8|6321.8|6317.8|144
1637649300000|2021-11-23 06:35:00|6327.3|6323.3|6322.8|6318.8|6329.3|6325.3|6321.3|6317.3|104
1637649600000|2021-11-23 06:40:00|6322.3|6318.3|6324.3|6320.3|6326.3|6322.3|6320.8|6316.8|472
1637649900000|2021-11-23 06:45:00|6323.8|6319.8|6327.3|6323.3|6328.8|6324.8|6323.3|6319.3|62
1637650200000|2021-11-23 06:50:00|6326.8|6322.8|6334.3|6330.3|6335.8|6331.8|6323.8|6319.8|117
1637650500000|2021-11-23 06:55:00|6333.8|6329.8|6326.8|6322.8|6339.8|6335.8|6325.8|6321.8|210
1637650800000|2021-11-23 07:00:00|6326.3|6322.3|6325.3|6321.3|6327.3|6323.3|6321.3|6317.3|383
1637651100000|2021-11-23 07:05:00|6324.8|6320.8|6320.8|6316.8|6328.3|6324.3|6320.8|6316.8|64
1637651400000|2021-11-23 07:10:00|6321.3|6317.3|6326.8|6322.8|6329.8|6325.8|6319.8|6315.8|127
1637651700000|2021-11-23 07:15:00|6327.3|6323.3|6331.8|6327.8|6334.3|6330.3|6326.8|6322.8|86
1637652000000|2021-11-23 07:20:00|6332.3|6328.3|6331.3|6327.3|6336.3|6332.3|6328.3|6324.3|179
1637652300000|2021-11-23 07:25:00|6331.8|6327.8|6336.3|6332.3|6338.8|6334.8|6330.3|6326.3|60
1637652600000|2021-11-23 07:30:00|6335.3|6331.3|6337.3|6333.3|6339.3|6335.3|6333.3|6329.3|74
1637652900000|2021-11-23 07:35:00|6336.8|6332.8|6325.8|6321.8|6336.8|6332.8|6320.8|6316.8|203
1637653200000|2021-11-23 07:40:00|6325.3|6321.3|6326.8|6322.8|6333.8|6329.8|6323.8|6319.8|291
1637653500000|2021-11-23 07:45:00|6327.3|6323.3|6323.3|6319.3|6329.3|6325.3|6321.3|6317.3|104
1637653800000|2021-11-23 07:50:00|6323.8|6319.8|6331.8|6327.8|6334.3|6330.3|6322.3|6318.3|125
1637654100000|2021-11-23 07:55:00|6331.3|6327.3|6329.8|6325.8|6334.8|6330.8|6328.3|6324.3|529
1637654400000|2021-11-23 08:00:00|6330.3|6326.3|6322.3|6318.3|6331.8|6327.8|6322.3|6318.3|210
1637654700000|2021-11-23 08:05:00|6321.8|6317.8|6306.8|6302.8|6321.8|6317.8|6304.8|6300.8|329
1637655000000|2021-11-23 08:10:00|6306.3|6302.3|6305.3|6301.3|6311.3|6307.3|6302.3|6298.3|174
1637655300000|2021-11-23 08:15:00|6304.8|6300.8|6298.3|6294.3|6308.3|6304.3|6297.3|6293.3|148
1637655600000|2021-11-23 08:20:00|6297.8|6293.8|6305.3|6301.3|6306.8|6302.8|6297.8|6293.8|118
1637655900000|2021-11-23 08:25:00|6304.8|6300.8|6299.3|6295.3|6308.3|6304.3|6299.3|6295.3|167
1637656200000|2021-11-23 08:30:00|6307.3|6287.3|6307.3|6287.3|6307.3|6287.3|6307.3|6287.3|0
1637658900000|2021-11-23 09:15:00|6302.3|6296.3|6315.3|6309.3|6318.3|6312.3|6290.3|6284.3|134
1637659200000|2021-11-23 09:20:00|6314.8|6308.8|6314.3|6308.3|6317.3|6311.3|6308.8|6302.8|18
1637659500000|2021-11-23 09:25:00|6315.3|6309.3|6314.3|6308.3|6319.3|6313.3|6313.3|6307.3|8
1637659800000|2021-11-23 09:30:00|6313.8|6307.8|6309.8|6303.8|6316.8|6310.8|6308.3|6302.3|14
1637660100000|2021-11-23 09:35:00|6310.3|6304.3|6311.3|6305.3|6311.3|6305.3|6310.3|6304.3|0
1637660400000|2021-11-23 09:40:00|6311.8|6305.8|6318.8|6312.8|6319.3|6313.3|6311.3|6305.3|2
1637660700000|2021-11-23 09:45:00|6319.3|6313.3|6319.3|6313.3|6319.3|6313.3|6318.8|6312.8|2
1637661000000|2021-11-23 09:50:00|6318.8|6312.8|6320.8|6314.8|6321.3|6315.3|6318.8|6312.8|6
1637661300000|2021-11-23 09:55:00|6320.3|6314.3|6324.3|6318.3|6326.3|6320.3|6319.3|6313.3|89
1637661600000|2021-11-23 10:00:00|6317.3|6311.3|6323.8|6317.8|6323.8|6317.8|6317.3|6311.3|122
1637661900000|2021-11-23 10:05:00|6323.3|6317.3|6323.8|6317.8|6324.3|6318.3|6323.3|6317.3|6
1637662200000|2021-11-23 10:10:00|6323.3|6317.3|6322.8|6316.8|6328.3|6322.3|6322.8|6316.8|3
1637662500000|2021-11-23 10:15:00|6327.8|6311.8|6329.8|6316.8|6330.8|6319.8|6327.8|6311.8|1
1637662800000|2021-11-23 10:20:00|6330.8|6317.8|6329.8|6319.8|6330.8|6319.8|6329.8|6315.8|0
1637663100000|2021-11-23 10:25:00||6316.8||6318.8||6318.8||6316.8|0
1637663400000|2021-11-23 10:30:00||6319.8||6318.8||6319.8||6318.8|0
1637663700000|2021-11-23 10:35:00||6319.8||6318.8||6319.8||6318.8|0
1637664000000|2021-11-23 10:40:00|6330.8|6319.8|6330.8|6319.8|6330.8|6319.8|6329.8|6314.8|1052
1637664300000|2021-11-23 10:45:00|6329.8|6318.8|6330.8|6318.8|6331.8|6319.8|6329.8|6318.8|6
1637664600000|2021-11-23 10:50:00||6317.8||6316.8||6317.8||6315.8|0
1637664900000|2021-11-23 10:55:00||6317.8||6315.8||6317.8||6314.8|0
1637665200000|2021-11-23 11:00:00|6329.8|6314.8|6325.8|6312.8|6329.8|6316.8|6323.8|6312.8|1
1637665500000|2021-11-23 11:05:00|6324.8|6314.8|6321.8|6308.8|6326.8|6314.8|6321.8|6308.8|0
1637665800000|2021-11-23 11:10:00|6318.8|6309.8|6321.8|6308.8|6321.8|6309.8|6317.8|6308.8|3
1637666100000|2021-11-23 11:15:00|6320.8|6305.8|6321.8|6306.8|6321.8|6306.8|6314.8|6305.8|3
1637666400000|2021-11-23 11:20:00||6307.8||6307.8||6307.8||6307.8|0
1637666700000|2021-11-23 11:25:00|6320.8|6308.8|6321.8|6307.8|6321.8|6308.8|6319.8|6307.8|0
1637667000000|2021-11-23 11:30:00|6322.8|6308.8|6324.8|6307.8|6324.8|6310.8|6322.8|6307.8|0
1637667300000|2021-11-23 11:35:00|6325.8|6306.8|6329.8|6309.8|6329.8|6309.8|6325.8|6306.8|0
1637667600000|2021-11-23 11:40:00|6330.8|6314.8|6326.8|6308.8|6330.8|6316.8|6325.8|6306.8|0
1637667900000|2021-11-23 11:45:00|6328.8|6307.8|6330.8|6312.8|6331.8|6312.8|6328.8|6307.8|0
1637668200000|2021-11-23 11:50:00|6331.8|6311.8|6332.8|6320.8|6332.8|6320.8|6331.8|6311.8|3
1637668500000|2021-11-23 11:55:00|6331.8|6322.8|6332.8|6320.8|6332.8|6322.8|6331.8|6320.8|1
1637668800000|2021-11-23 12:00:00||6321.8||6320.8||6321.8||6320.8|0
1637669100000|2021-11-23 12:05:00|6333.8|6321.8|6333.8|6322.8|6334.8|6323.8|6333.8|6320.8|6
1637669400000|2021-11-23 12:10:00|6332.8|6321.8|6332.8|6319.8|6332.8|6321.8|6326.8|6317.8|10
1637669700000|2021-11-23 12:15:00|6331.8|6320.8|6328.8|6315.8|6332.8|6321.8|6326.8|6313.8|0
1637670000000|2021-11-23 12:20:00|6329.8|6313.8|6333.8|6320.8|6334.8|6326.8|6328.8|6313.8|5
1637670300000|2021-11-23 12:25:00|6332.8|6321.8|6328.8|6314.8|6332.8|6324.8|6328.8|6312.8|2
1637670600000|2021-11-23 12:30:00|6326.8|6313.8|6330.8|6315.8|6330.8|6316.8|6326.8|6313.8|0
1637670900000|2021-11-23 12:35:00|6332.8|6316.8|6330.8|6315.8|6332.8|6318.8|6330.8|6312.8|0
1637671200000|2021-11-23 12:40:00|6329.8||6330.8||6330.8||6328.8||0
1637671500000|2021-11-23 12:45:00|6331.8|6317.8|6331.8|6318.8|6331.8|6318.8|6330.8|6316.8|1
1637671800000|2021-11-23 12:50:00|6330.8|6317.8|6334.8|6321.8|6334.8|6322.8|6330.8|6317.8|3
1637672100000|2021-11-23 12:55:00|6333.8|6322.8|6332.8|6318.8|6334.8|6322.8|6331.8|6317.8|1
1637672400000|2021-11-23 13:00:00|6333.8|6317.8|6334.8|6319.8|6334.8|6321.8|6332.8|6317.8|0
1637672700000|2021-11-23 13:05:00|6333.8|6320.8|6332.8|6318.8|6334.8|6320.8|6331.8|6318.8|0
1637673000000|2021-11-23 13:10:00|6333.8|6319.8|6334.8|6319.8|6334.8|6320.8|6331.8|6318.8|0
1637673300000|2021-11-23 13:15:00|6333.8|6318.8|6333.8|6318.8|6333.8|6319.8|6332.8|6318.8|0
1637673600000|2021-11-23 13:20:00|6332.8|6319.8|6332.8|6318.8|6333.8|6319.8|6330.8|6318.8|0
1637673900000|2021-11-23 13:25:00|6333.8|6317.8|6331.8|6321.8|6333.8|6321.8|6331.8|6317.8|1
1637674200000|2021-11-23 13:30:00|6330.8|6319.8|6332.8|6318.8|6333.8|6319.8|6330.8|6317.8|3
1637674500000|2021-11-23 13:35:00|6333.8|6319.8|6332.8|6318.8|6333.8|6319.8|6332.8|6318.8|0
1637674800000|2021-11-23 13:40:00|6333.8|6319.8|6331.8|6318.8|6333.8|6320.8|6331.8|6318.8|0
1637675100000|2021-11-23 13:45:00|6330.8|6319.8|6331.8|6318.8|6331.8|6320.8|6330.8|6318.8|0
1637675400000|2021-11-23 13:50:00|6330.8|6319.8|6330.8|6318.8|6331.8|6319.8|6330.8|6318.8|0
1637675700000|2021-11-23 13:55:00|6331.8||6330.8||6331.8||6329.8||0
1637676000000|2021-11-23 14:00:00|6331.8|6319.8|6332.8|6318.8|6332.8|6319.8|6329.8|6318.8|3
1637676300000|2021-11-23 14:05:00|6331.8|6319.8|6332.8|6323.8|6333.8|6323.8|6331.8|6318.8|2
1637676600000|2021-11-23 14:10:00|6331.8|6324.8|6337.8|6326.8|6337.8|6326.8|6331.8|6324.8|10
1637676900000|2021-11-23 14:15:00|6335.8|6325.8|6336.8|6326.8|6337.8|6327.8|6335.8|6325.8|1
1637677200000|2021-11-23 14:20:00|6337.8|6325.8|6334.8|6323.8|6337.8|6326.8|6331.8|6322.8|2
1637677500000|2021-11-23 14:25:00|6335.8|6322.8|6328.8|6318.8|6335.8|6323.8|6327.8|6318.8|3
1637677800000|2021-11-23 14:30:00|6332.8|6319.8|6334.8|6316.8|6343.8|6334.8|6312.8|6300.8|41
1637678100000|2021-11-23 14:35:00|6333.8|6323.8|6329.8|6311.8|6338.8|6323.8|6308.8|6291.8|9
1637678400000|2021-11-23 14:40:00|6328.8|6312.8|6341.8|6323.8|6341.8|6332.8|6324.8|6312.8|18
1637678700000|2021-11-23 14:45:00|6343.8|6324.8|6360.8|6341.8|6360.8|6341.8|6343.8|6323.8|81
1637679000000|2021-11-23 14:50:00|6359.8|6340.8|6366.8|6354.8|6369.8|6359.8|6353.8|6340.8|19
1637679300000|2021-11-23 14:55:00|6365.8|6353.8|6365.8|6355.8|6369.8|6358.8|6356.8|6344.8|9
1637679600000|2021-11-23 15:00:00|6364.8|6356.8|6353.8|6338.8|6365.8|6356.8|6348.8|6338.8|4
1637679900000|2021-11-23 15:05:00|6355.8|6339.8|6342.8|6325.8|6360.8|6344.8|6336.8|6325.8|17
1637680200000|2021-11-23 15:10:00|6343.8|6326.8|6326.8|6312.8|6346.8|6331.8|6326.8|6312.8|5
1637680500000|2021-11-23 15:15:00|6330.8|6313.8|6334.8|6322.8|6337.8|6328.8|6327.8|6313.8|20
1637680800000|2021-11-23 15:20:00|6340.8|6321.8|6331.8|6316.8|6340.8|6326.8|6320.8|6311.8|16
1637681100000|2021-11-23 15:25:00|6330.8|6317.8|6309.8|6294.8|6331.8|6318.8|6309.8|6294.8|10
1637681400000|2021-11-23 15:30:00|6304.8|6293.8|6306.8|6291.8|6319.8|6309.8|6304.8|6288.8|10
1637681700000|2021-11-23 15:35:00|6303.8|6290.8|6307.8|6287.8|6308.8|6291.8|6298.8|6286.8|6
1637682000000|2021-11-23 15:40:00|6308.8|6286.8|6296.8|6286.8|6308.8|6291.8|6296.8|6286.8|2
1637682300000|2021-11-23 15:45:00|6299.8|6287.8|6301.8|6286.8|6311.8|6301.8|6299.8|6286.8|5
1637682600000|2021-11-23 15:50:00|6300.8|6287.8|6292.8|6276.8|6304.8|6290.8|6287.8|6276.8|10
1637682900000|2021-11-23 15:55:00|6294.8|6277.8|6276.8|6258.8|6294.8|6277.8|6269.8|6258.8|14
1637683200000|2021-11-23 16:00:00|6277.8|6259.8|6272.8|6258.8|6279.8|6261.8|6260.8|6253.8|11
1637683500000|2021-11-23 16:05:00|6271.8|6257.8|6275.8|6254.8|6276.8|6259.8|6268.8|6253.8|2
1637683800000|2021-11-23 16:10:00|6276.8|6266.8|6281.8|6264.8|6281.8|6268.8|6276.8|6254.8|15
1637684100000|2021-11-23 16:15:00|6285.8|6265.8|6288.8|6268.8|6296.8|6282.8|6285.8|6265.8|2
1637684400000|2021-11-23 16:20:00|6286.8|6269.8|6281.8|6260.8|6286.8|6269.8|6276.8|6258.8|3
1637684700000|2021-11-23 16:25:00|6283.8|6261.8|6279.8|6264.8|6292.8|6270.8|6279.8|6261.8|0
1637685000000|2021-11-23 16:30:00|6280.8|6262.8|6288.8|6274.8|6293.8|6274.8|6277.8|6262.8|2
1637685300000|2021-11-23 16:35:00|6287.8|6268.8|6288.8|6270.8|6288.8|6270.8|6278.8|6262.8|3
1637685600000|2021-11-23 16:40:00|6287.8|6269.8|6279.8|6265.8|6288.8|6270.8|6279.8|6264.8|2
1637685900000|2021-11-23 16:45:00|6278.8|6266.8|6292.8|6275.8|6294.8|6281.8|6277.8|6265.8|4
1637686200000|2021-11-23 16:50:00|6293.8|6276.8|6284.8|6265.8|6293.8|6276.8|6281.8|6265.8|5
1637686500000|2021-11-23 16:55:00|6283.8|6266.8|6282.8|6265.8|6284.8|6268.8|6274.8|6264.8|5
1637686800000|2021-11-23 17:00:00|6284.8|6264.8|6274.8|6258.8|6284.8|6265.8|6266.8|6258.8|5
1637687100000|2021-11-23 17:05:00|6273.8|6259.8|6276.8|6259.8|6276.8|6259.8|6272.8|6258.8|0
1637687400000|2021-11-23 17:10:00|6277.8|6265.8|6275.8|6258.8|6284.8|6273.8|6274.8|6258.8|10
1637687700000|2021-11-23 17:15:00|6276.8|6259.8|6288.8|6267.8|6288.8|6278.8|6275.8|6258.8|5
1637688000000|2021-11-23 17:20:00|6287.8|6266.8|6295.8|6274.8|6295.8|6286.8|6286.8|6266.8|6
1637688300000|2021-11-23 17:25:00|6297.8|6275.8|6301.8|6276.8|6303.8|6288.8|6294.8|6272.8|10
1637688600000|2021-11-23 17:30:00|6302.8|6277.8|6304.8|6280.8|6304.8|6283.8|6301.8|6276.8|0
1637688900000|2021-11-23 17:35:00|6303.8|6279.8|6302.8|6281.8|6303.8|6285.8|6302.8|6278.8|0
1637689200000|2021-11-23 17:40:00|6303.8|6280.8|6293.8|6279.8|6303.8|6281.8|6293.8|6274.8|0
1637689500000|2021-11-23 17:45:00|6297.8|6276.8|6292.8|6277.8|6297.8|6281.8|6292.8|6274.8|2
1637689800000|2021-11-23 17:50:00|6291.8|6276.8|6292.8|6276.8|6293.8|6280.8|6291.8|6274.8|0
1637690100000|2021-11-23 17:55:00|6293.8|6275.8|6281.8|6270.8|6297.8|6279.8|6281.8|6268.8|0
1637690400000|2021-11-23 18:00:00|6286.8|6269.8|6292.8|6278.8|6292.8|6282.8|6285.8|6267.8|5
1637690700000|2021-11-23 18:05:00|6295.8|6282.8|6288.8|6276.8|6295.8|6282.8|6286.8|6272.8|5
1637691000000|2021-11-23 18:10:00|6287.8|6275.8|6281.8|6271.8|6288.8|6275.8|6279.8|6265.8|3
1637691300000|2021-11-23 18:15:00|6285.8|6272.8|6286.8|6265.8|6289.8|6274.8|6284.8|6265.8|1
1637691600000|2021-11-23 18:20:00|6285.8|6266.8|6283.8|6265.8|6287.8|6268.8|6282.8|6263.8|0
1637691900000|2021-11-23 18:25:00|6282.8|6264.8|6271.8|6258.8|6286.8|6269.8|6271.8|6258.8|2
1637692200000|2021-11-23 18:30:00|6262.8|6254.8|6270.8|6254.8|6270.8|6254.8|6262.8|6253.8|5
1637692500000|2021-11-23 18:35:00|6262.8|6256.8|6260.8|6253.8|6272.8|6259.8|6260.8|6253.8|16
1637692800000|2021-11-23 18:40:00|6269.8|6254.8|6268.8|6253.8|6272.8|6256.8|6268.8|6253.8|14
1637693100000|2021-11-23 18:45:00|6267.8|6254.8|6278.8|6261.8|6280.8|6267.8|6263.8|6254.8|2
1637693400000|2021-11-23 18:50:00|6280.8|6262.8|6287.8|6274.8|6288.8|6274.8|6280.8|6253.8|4
1637693700000|2021-11-23 18:55:00|6286.8|6270.8|6289.8|6269.8|6289.8|6276.8|6284.8|6261.8|9
1637720100000|2021-11-24 02:15:00|6288.8|6284.8|6303.3|6299.3|6304.8|6300.8|6282.8|6278.8|1027
1637720400000|2021-11-24 02:20:00|6302.8|6298.8|6305.8|6301.8|6309.8|6305.8|6300.3|6296.3|1747
1637720700000|2021-11-24 02:25:00|6306.3|6302.3|6310.8|6306.8|6316.8|6312.8|6303.8|6299.8|731
1637721000000|2021-11-24 02:30:00|6310.3|6306.3|6315.3|6311.3|6317.3|6313.3|6308.8|6304.8|700
1637721300000|2021-11-24 02:35:00|6314.8|6310.8|6304.8|6300.8|6315.8|6311.8|6302.3|6298.3|865
1637721600000|2021-11-24 02:40:00|6305.3|6301.3|6303.3|6299.3|6306.3|6302.3|6301.3|6297.3|813
1637721900000|2021-11-24 02:45:00|6302.8|6298.8|6302.3|6298.3|6305.8|6301.8|6296.3|6292.3|3552
1637722200000|2021-11-24 02:50:00|6302.8|6298.8|6311.8|6307.8|6312.3|6308.3|6300.8|6296.8|1199
1637722500000|2021-11-24 02:55:00|6312.3|6308.3|6300.8|6296.8|6313.8|6309.8|6300.8|6296.8|892
1637722800000|2021-11-24 03:00:00|6301.3|6297.3|6289.8|6285.8|6304.8|6300.8|6288.3|6284.3|116
1637723100000|2021-11-24 03:05:00|6289.3|6285.3|6283.3|6279.3|6291.3|6287.3|6281.8|6277.8|222
1637723400000|2021-11-24 03:10:00|6282.8|6278.8|6289.8|6285.8|6289.8|6285.8|6282.3|6278.3|685
1637723700000|2021-11-24 03:15:00|6290.3|6286.3|6288.8|6284.8|6294.3|6290.3|6286.8|6282.8|111
1637724000000|2021-11-24 03:20:00|6288.3|6284.3|6293.8|6289.8|6297.8|6293.8|6287.8|6283.8|101
1637724300000|2021-11-24 03:25:00|6294.3|6290.3|6305.8|6301.8|6309.8|6305.8|6294.3|6290.3|203
1637724600000|2021-11-24 03:30:00|6306.8|6302.8|6308.8|6304.8|6311.3|6307.3|6301.3|6297.3|184
1637724900000|2021-11-24 03:35:00|6308.3|6304.3|6310.8|6306.8|6312.3|6308.3|6305.3|6301.3|199
1637725200000|2021-11-24 03:40:00|6310.3|6306.3|6304.3|6300.3|6314.3|6310.3|6300.8|6296.8|122
1637725500000|2021-11-24 03:45:00|6304.8|6300.8|6299.8|6295.8|6307.3|6303.3|6295.8|6291.8|139
1637725800000|2021-11-24 03:50:00|6299.3|6295.3|6299.8|6295.8|6303.8|6299.8|6298.3|6294.3|1124
1637726100000|2021-11-24 03:55:00|6300.3|6296.3|6301.3|6297.3|6303.3|6299.3|6296.8|6292.8|85
1637726400000|2021-11-24 04:00:00|6309.3|6289.3|6309.3|6289.3|6309.3|6289.3|6309.3|6289.3|0
1637730000000|2021-11-24 05:00:00|6296.8|6292.8|6291.8|6287.8|6304.3|6300.3|6286.8|6282.8|218
1637730300000|2021-11-24 05:05:00|6291.3|6287.3|6291.8|6287.8|6295.3|6291.3|6286.3|6282.3|123
1637730600000|2021-11-24 05:10:00|6292.3|6288.3|6310.3|6306.3|6311.8|6307.8|6290.8|6286.8|147
1637730900000|2021-11-24 05:15:00|6310.8|6306.8|6327.3|6323.3|6329.8|6325.8|6309.8|6305.8|433
1637731200000|2021-11-24 05:20:00|6327.8|6323.8|6316.8|6312.8|6329.3|6325.3|6316.8|6312.8|226
1637731500000|2021-11-24 05:25:00|6316.3|6312.3|6323.3|6319.3|6325.8|6321.8|6312.3|6308.3|154
1637731800000|2021-11-24 05:30:00|6322.8|6318.8|6340.8|6336.8|6349.3|6345.3|6322.8|6318.8|235
1637732100000|2021-11-24 05:35:00|6341.3|6337.3|6333.8|6329.8|6341.8|6337.8|6330.3|6326.3|168
1637732400000|2021-11-24 05:40:00|6334.3|6330.3|6333.8|6329.8|6338.3|6334.3|6328.3|6324.3|203
1637732700000|2021-11-24 05:45:00|6334.8|6330.8|6337.8|6333.8|6341.3|6337.3|6332.3|6328.3|146
1637733000000|2021-11-24 05:50:00|6338.3|6334.3|6355.3|6351.3|6357.3|6353.3|6336.8|6332.8|280
1637733300000|2021-11-24 05:55:00|6354.8|6350.8|6355.8|6351.8|6357.8|6353.8|6350.8|6346.8|160
1637733600000|2021-11-24 06:00:00|6355.3|6351.3|6359.8|6355.8|6364.8|6360.8|6354.8|6350.8|170
1637733900000|2021-11-24 06:05:00|6358.8|6354.8|6360.8|6356.8|6360.8|6356.8|6351.3|6347.3|115
1637734200000|2021-11-24 06:10:00|6361.3|6357.3|6360.8|6356.8|6369.3|6365.3|6357.8|6353.8|242
1637734500000|2021-11-24 06:15:00|6360.3|6356.3|6353.8|6349.8|6361.3|6357.3|6348.8|6344.8|144
1637734800000|2021-11-24 06:20:00|6353.3|6349.3|6350.8|6346.8|6359.3|6355.3|6349.8|6345.8|230
1637735100000|2021-11-24 06:25:00|6350.3|6346.3|6349.3|6345.3|6355.8|6351.8|6344.3|6340.3|119
1637735400000|2021-11-24 06:30:00|6348.8|6344.8|6344.8|6340.8|6349.3|6345.3|6341.3|6337.3|115
1637735700000|2021-11-24 06:35:00|6345.3|6341.3|6342.8|6338.8|6347.8|6343.8|6341.8|6337.8|106
1637736000000|2021-11-24 06:40:00|6344.3|6340.3|6338.3|6334.3|6347.8|6343.8|6338.3|6334.3|139
1637736300000|2021-11-24 06:45:00|6338.8|6334.8|6335.8|6331.8|6339.8|6335.8|6331.8|6327.8|279
1637736600000|2021-11-24 06:50:00|6336.3|6332.3|6335.3|6331.3|6339.3|6335.3|6332.8|6328.8|137
1637736900000|2021-11-24 06:55:00|6334.8|6330.8|6336.3|6332.3|6339.3|6335.3|6333.3|6329.3|157
1637737200000|2021-11-24 07:00:00|6336.8|6332.8|6341.5|6337.5|6342.5|6338.5|6335.5|6331.5|108
1637737500000|2021-11-24 07:05:00|6342|6338|6342|6338|6344.5|6340.5|6336|6332|118
1637737800000|2021-11-24 07:10:00|6341.5|6337.5|6342|6338|6342.5|6338.5|6337.5|6333.5|96
1637738100000|2021-11-24 07:15:00|6341.5|6337.5|6330|6326|6342|6338|6330|6326|126
1637738400000|2021-11-24 07:20:00|6330.5|6326.5|6329|6325|6331.5|6327.5|6323.5|6319.5|112
1637738700000|2021-11-24 07:25:00|6328.5|6324.5|6329|6325|6330.5|6326.5|6324.5|6320.5|115
1637739000000|2021-11-24 07:30:00|6328.5|6324.5|6307|6303|6330|6326|6307|6303|331
1637739300000|2021-11-24 07:35:00|6307.5|6303.5|6296|6292|6308.5|6304.5|6296|6292|232
1637739600000|2021-11-24 07:40:00|6295.5|6291.5|6299.5|6295.5|6300|6296|6286|6282|431
1637739900000|2021-11-24 07:45:00|6299|6295|6300|6296|6304.5|6300.5|6297|6293|346
1637740200000|2021-11-24 07:50:00|6300.5|6296.5|6298|6294|6305|6301|6297|6293|208
1637740500000|2021-11-24 07:55:00|6297.5|6293.5|6301|6297|6307.5|6303.5|6297|6293|381
1637740800000|2021-11-24 08:00:00|6302|6298|6294.5|6290.5|6303.5|6299.5|6286.5|6282.5|170
1637741100000|2021-11-24 08:05:00|6295|6291|6287.5|6283.5|6300.5|6296.5|6285.5|6281.5|300
1637741400000|2021-11-24 08:10:00|6287|6283|6301.5|6297.5|6302|6298|6286|6282|124
1637741700000|2021-11-24 08:15:00|6302|6298|6299|6295|6303.5|6299.5|6289.5|6285.5|101
1637742000000|2021-11-24 08:20:00|6298.5|6294.5|6293.5|6289.5|6298.5|6294.5|6290.5|6286.5|474
1637742300000|2021-11-24 08:25:00|6294|6290|6297|6293|6300.5|6296.5|6292.5|6288.5|74
1637742600000|2021-11-24 08:30:00|6305|6285|6305|6285|6305|6285|6305|6285|0
1637745300000|2021-11-24 09:15:00|6300|6294|6302|6296|6303|6297|6300|6294|6
1637745600000|2021-11-24 09:20:00|6303|6297|6310.5|6304.5|6310.5|6304.5|6302.5|6296.5|4
1637745900000|2021-11-24 09:25:00|6311|6305|6306|6300|6313.5|6307.5|6306|6300|19
1637746200000|2021-11-24 09:30:00|6306.5|6300.5|6304|6298|6306.5|6300.5|6303.5|6297.5|4
1637746500000|2021-11-24 09:35:00|6303.5|6297.5|6306|6300|6306|6300|6303.5|6297.5|0
1637746800000|2021-11-24 09:40:00|6305.5|6299.5|6302.5|6296.5|6306|6300|6302.5|6296.5|1
1637747100000|2021-11-24 09:45:00|6303|6297|6303|6297|6303.5|6297.5|6302.5|6296.5|12
1637747400000|2021-11-24 09:50:00|6302.5|6296.5|6292|6286|6302.5|6296.5|6292|6286|6
1637747700000|2021-11-24 09:55:00|6291|6285|6291.5|6285.5|6294.5|6288.5|6286|6280|1
1637748000000|2021-11-24 10:00:00|6291|6285|6297|6291|6298|6292|6288.5|6282.5|22
1637748300000|2021-11-24 10:05:00|6296.5|6290.5|6295.5|6289.5|6299.5|6293.5|6295|6289|0
1637748600000|2021-11-24 10:10:00|6295|6289|6295.5|6289.5|6295.5|6289.5|6295|6289|0
1637748900000|2021-11-24 10:15:00|6303|6282|6301|6285|6303|6287|6301|6282|3
1637749200000|2021-11-24 10:20:00|6300|6283|6299|6277|6301|6284|6289|6276|42
1637749500000|2021-11-24 10:25:00|6298|6276|6298|6277|6300|6277|6295|6276|2
1637749800000|2021-11-24 10:30:00|6300|6276|6288|6276|6300|6276|6288|6276|0
1637750100000|2021-11-24 10:35:00|6295|6277|6293|6276|6299|6277|6286|6276|5
1637750400000|2021-11-24 10:40:00|6292|6277|6291|6276|6294|6277|6289|6276|3
1637750700000|2021-11-24 10:45:00|6292||6288||6295||6288||0
1637751000000|2021-11-24 10:50:00|6287|6273|6288|6270|6288|6273|6283|6265|7
1637751300000|2021-11-24 10:55:00|6276|6269|6278|6262|6289|6271|6276|6262|3
1637751600000|2021-11-24 11:00:00|6279|6263|6270|6253|6281|6263|6270|6253|0
1637751900000|2021-11-24 11:05:00|6271|6254|6262|6251|6272|6254|6258|6250|7
1637752200000|2021-11-24 11:10:00|6263|6250|6263|6251|6268|6251|6259|6250|4
1637752500000|2021-11-24 11:15:00|6264|6250|6272|6261|6274|6261|6263|6250|1
1637752800000|2021-11-24 11:20:00|6274|6260|6274|6261|6275|6266|6266|6251|13
1637753100000|2021-11-24 11:25:00|6273|6260|6277|6258|6278|6264|6273|6258|3
1637753400000|2021-11-24 11:30:00|6276|6257|6276|6260|6276|6261|6276|6256|0
1637753700000|2021-11-24 11:35:00|6277|6261|6278|6266|6278|6268|6277|6260|3
1637754000000|2021-11-24 11:40:00|6282|6267|6278|6267|6285|6269|6277|6267|5
1637754300000|2021-11-24 11:45:00|6279|6268|6283|6265|6283|6269|6279|6265|1
1637754600000|2021-11-24 11:50:00|6281|6264|6284|6272|6284|6272|6277|6263|10
1637754900000|2021-11-24 11:55:00|6283|6269|6285|6267|6285|6269|6283|6265|5
1637755200000|2021-11-24 12:00:00|6287|6265|6288|6271|6290|6273|6285|6265|0
1637755500000|2021-11-24 12:05:00|6287|6264|6278|6259|6288|6264|6278|6258|1
1637755800000|2021-11-24 12:10:00|6279|6260|6276|6256|6282|6263|6275|6256|0
1637756100000|2021-11-24 12:15:00|6275|6257|6284|6266|6286|6267|6274|6257|1
1637756400000|2021-11-24 12:20:00|6283||6279||6284||6279||221
1637756700000|2021-11-24 12:25:00|6278||6278||6279||6277||1
1637757000000|2021-11-24 12:30:00|6277|6262|6277|6261|6281|6265|6276|6260|2
1637757300000|2021-11-24 12:35:00|6278|6262|6279|6261|6284|6266|6277|6261|0
1637757600000|2021-11-24 12:40:00|6280|6262|6282|6266|6284|6268|6278|6262|0
1637757900000|2021-11-24 12:45:00|6281|6265|6275|6261|6283|6266|6273|6259|0
1637758200000|2021-11-24 12:50:00|6274|6262|6276|6262|6278|6263|6273|6261|0
1637758500000|2021-11-24 12:55:00|6277|6261|6276|6262|6280|6264|6275|6261|0
1637758800000|2021-11-24 13:00:00|6277|6261|6279|6264|6282|6266|6275|6261|0
1637759100000|2021-11-24 13:05:00|6278|6263|6274|6259|6279|6267|6273|6258|1
1637759400000|2021-11-24 13:10:00||6260||6263||6263||6259|0
1637759700000|2021-11-24 13:15:00||6264||6262||6264||6260|1
1637760000000|2021-11-24 13:20:00||6260||6263||6265||6260|1
1637760300000|2021-11-24 13:25:00|6277|6265|6282|6266|6283|6273|6276|6263|11
1637760600000|2021-11-24 13:30:00|6283|6267|6293|6280|6293|6284|6282|6266|11
1637760900000|2021-11-24 13:35:00|6292|6279|6275|6261|6292|6284|6271|6261|11
1637761200000|2021-11-24 13:40:00|6274|6262|6278|6265|6286|6268|6272|6261|4
1637761500000|2021-11-24 13:45:00|6277|6263|6271|6254|6277|6264|6270|6254|5
1637761800000|2021-11-24 13:50:00|6270|6253|6260|6251|6270|6254|6259|6250|5
1637762100000|2021-11-24 13:55:00|6259|6250|6253|6240|6262|6250|6253|6240|42
1637762400000|2021-11-24 14:00:00|6254|6241|6256|6241|6256|6245|6253|6240|3
1637762700000|2021-11-24 14:05:00|6255|6240|6246|6231|6256|6246|6246|6231|8
1637763000000|2021-11-24 14:10:00|6245|6232|6245|6232|6246|6233|6245|6231|1
1637763300000|2021-11-24 14:15:00|6246|6231|6246|6236|6246|6236|6244|6231|1
1637763600000|2021-11-24 14:20:00|6245|6237|6247|6232|6248|6237|6243|6231|23
1637763900000|2021-11-24 14:25:00|6246|6233|6243|6231|6246|6234|6243|6231|2
1637764200000|2021-11-24 14:30:00|6241|6232|6229|6212|6241|6232|6215|6203|50
1637764500000|2021-11-24 14:35:00|6230|6213|6233|6218|6242|6227|6224|6213|13
1637764800000|2021-11-24 14:40:00|6234|6217|6232|6215|6242|6225|6222|6206|21
1637765100000|2021-11-24 14:45:00|6233|6214|6234|6216|6242|6228|6222|6205|10
1637765400000|2021-11-24 14:50:00|6233|6217|6245|6235|6245|6236|6233|6217|3
1637765700000|2021-11-24 14:55:00|6244|6233|6245|6236|6245|6236|6241|6232|11
1637766000000|2021-11-24 15:00:00|6244|6233|6253|6242|6255|6245|6243|6233|30
1637766300000|2021-11-24 15:05:00|6254|6243|6240|6226|6255|6243|6232|6221|18
1637766600000|2021-11-24 15:10:00|6241|6225|6251|6231|6251|6231|6236|6224|11
1637766900000|2021-11-24 15:15:00|6253|6232|6259|6239|6259|6245|6249|6232|7
1637767200000|2021-11-24 15:20:00|6258|6238|6264|6246|6271|6254|6258|6238|9
1637767500000|2021-11-24 15:25:00|6266|6247|6271|6257|6274|6258|6265|6246|2
1637767800000|2021-11-24 15:30:00|6273|6258|6296|6282|6299|6285|6266|6255|35
1637768100000|2021-11-24 15:35:00|6295|6283|6310|6298|6319|6306|6289|6283|50
1637768400000|2021-11-24 15:40:00|6309|6297|6313|6299|6321|6312|6309|6297|49
1637768700000|2021-11-24 15:45:00|6312|6297|6309|6292|6312|6297|6304|6287|5
1637769000000|2021-11-24 15:50:00|6311|6293|6313|6294|6320|6312|6311|6293|11
1637769300000|2021-11-24 15:55:00|6315|6296|6298|6287|6317|6297|6298|6287|3
1637769600000|2021-11-24 16:00:00|6297|6283|6293|6281|6302|6285|6293|6275|8
1637769900000|2021-11-24 16:05:00|6298|6282|6313|6293|6313|6294|6298|6275|7
1637770200000|2021-11-24 16:10:00|6312|6294|6315|6297|6315|6297|6303|6282|14
1637770500000|2021-11-24 16:15:00|6311|6302|6312|6300|6315|6305|6302|6282|17
1637770800000|2021-11-24 16:20:00|6311|6304|6313|6297|6318|6304|6310|6296|10
1637771100000|2021-11-24 16:25:00|6312|6293|6302|6287|6312|6298|6301|6286|4
1637771400000|2021-11-24 16:30:00|6301|6286|6299|6278|6306|6286|6299|6278|5
1637771700000|2021-11-24 16:35:00|6298|6279|6296|6278|6299|6289|6296|6275|4
1637772000000|2021-11-24 16:40:00|6297|6279|6298|6278|6299|6289|6296|6278|2
1637772300000|2021-11-24 16:45:00|6297|6279|6303|6281|6305|6281|6297|6279|4
1637772600000|2021-11-24 16:50:00|6302|6280|6304|6290|6305|6290|6302|6280|2
1637772900000|2021-11-24 16:55:00|6303|6296|6287|6268|6303|6296|6286|6267|27
1637773200000|2021-11-24 17:00:00|6286|6269|6289|6274|6289|6274|6283|6267|5
1637773500000|2021-11-24 17:05:00|6290|6269|6280|6267|6290|6275|6280|6262|4
1637773800000|2021-11-24 17:10:00|6285|6266|6285|6266|6286|6272|6285|6265|5
1637774100000|2021-11-24 17:15:00|6282|6265|6280|6263|6282|6270|6280|6258|2
1637774400000|2021-11-24 17:20:00|6281|6258|6269|6250|6281|6268|6267|6250|5
1637774700000|2021-11-24 17:25:00|6271|6251|6271|6256|6271|6259|6271|6251|5
1637775000000|2021-11-24 17:30:00|6275|6257|6275|6256|6275|6265|6275|6255|2
1637775300000|2021-11-24 17:35:00|6276|6255|6276|6267|6276|6268|6276|6255|3
1637775600000|2021-11-24 17:40:00|6274|6265|6270|6259|6276|6268|6268|6255|3
1637775900000|2021-11-24 17:45:00|6276|6264|6278|6259|6278|6270|6275|6259|5
1637776200000|2021-11-24 17:50:00||6265||6260||6271||6259|5
1637776500000|2021-11-24 17:55:00||6259||6260||6265||6259|2
1637776800000|2021-11-24 18:00:00|6280|6259|6279|6264|6285|6274|6279|6259|7
1637777100000|2021-11-24 18:05:00|6285|6265|6283|6267|6285|6271|6282|6265|3
1637777400000|2021-11-24 18:10:00|6286|6268|6286|6277|6286|6278|6285|6268|2
1637777700000|2021-11-24 18:15:00|6287|6278|6289|6277|6289|6281|6287|6277|7
1637778000000|2021-11-24 18:20:00|6291|6279|6294|6277|6294|6282|6291|6277|3
1637778300000|2021-11-24 18:25:00|6293|6282|6289|6277|6294|6286|6289|6272|7
1637778600000|2021-11-24 18:30:00|6290|6280|6290|6277|6293|6280|6289|6277|2
1637778900000|2021-11-24 18:35:00|6292|6280|6288|6277|6292|6280|6288|6277|3
1637779200000|2021-11-24 18:40:00|6289|6279|6286|6277|6289|6279|6286|6277|3
1637779500000|2021-11-24 18:45:00|6285|6278|6287|6278|6289|6280|6285|6277|5
1637779800000|2021-11-24 18:50:00|6289|6277|6291|6278|6291|6281|6288|6277|3
1637780100000|2021-11-24 18:55:00|6292|6277|6296.5|6276.5|6296.5|6278|6292|6276.5|3
1637806500000|2021-11-25 02:15:00|6306.3|6302.3|6321.8|6317.8|6323.3|6319.3|6305.3|6301.3|120
1637806800000|2021-11-25 02:20:00|6322.3|6318.3|6327.8|6323.8|6329.8|6325.8|6318.3|6314.3|214
1637807100000|2021-11-25 02:25:00|6327.3|6323.3|6338.8|6334.8|6339.3|6335.3|6326.3|6322.3|168
1637807400000|2021-11-25 02:30:00|6339.3|6335.3|6330.8|6326.8|6343.8|6339.8|6330.3|6326.3|359
1637807700000|2021-11-25 02:35:00|6330.3|6326.3|6320.8|6316.8|6331.8|6327.8|6319.8|6315.8|141
1637808000000|2021-11-25 02:40:00|6321.3|6317.3|6313.8|6309.8|6324.8|6320.8|6311.3|6307.3|438
1637808300000|2021-11-25 02:45:00|6312.8|6308.8|6321.3|6317.3|6321.3|6317.3|6311.3|6307.3|84
1637808600000|2021-11-25 02:50:00|6320.8|6316.8|6318.3|6314.3|6321.3|6317.3|6313.3|6309.3|103
1637808900000|2021-11-25 02:55:00|6317.8|6313.8|6320.8|6316.8|6326.8|6322.8|6316.8|6312.8|140
1637809200000|2021-11-25 03:00:00|6320.3|6316.3|6314.8|6310.8|6322.8|6318.8|6312.8|6308.8|89
1637809500000|2021-11-25 03:05:00|6314.3|6310.3|6313.8|6309.8|6317.8|6313.8|6309.3|6305.3|121
1637809800000|2021-11-25 03:10:00|6313.3|6309.3|6310.3|6306.3|6316.8|6312.8|6305.3|6301.3|201
1637810100000|2021-11-25 03:15:00|6309.8|6305.8|6311.3|6307.3|6313.3|6309.3|6306.8|6302.8|58
1637810400000|2021-11-25 03:20:00|6310.8|6306.8|6324.8|6320.8|6325.3|6321.3|6310.8|6306.8|127
1637810700000|2021-11-25 03:25:00|6324.3|6320.3|6330.3|6326.3|6330.3|6326.3|6322.8|6318.8|121
1637811000000|2021-11-25 03:30:00|6329.8|6325.8|6334.3|6330.3|6335.3|6331.3|6329.8|6325.8|58
1637811300000|2021-11-25 03:35:00|6334.8|6330.8|6335.8|6331.8|6338.3|6334.3|6331.3|6327.3|74
1637811600000|2021-11-25 03:40:00|6335.3|6331.3|6349.8|6345.8|6352.8|6348.8|6335.3|6331.3|327
1637811900000|2021-11-25 03:45:00|6350.3|6346.3|6347.8|6343.8|6350.8|6346.8|6345.8|6341.8|154
1637812200000|2021-11-25 03:50:00|6348.3|6344.3|6348.8|6344.8|6351.3|6347.3|6347.8|6343.8|50
1637812500000|2021-11-25 03:55:00|6349.3|6345.3|6346.8|6342.8|6350.8|6346.8|6343.3|6339.3|79
1637812800000|2021-11-25 04:00:00|6354.8|6334.8|6354.8|6334.8|6354.8|6334.8|6354.8|6334.8|0
1637816400000|2021-11-25 05:00:00|6346.3|6342.3|6336.8|6332.8|6346.3|6342.3|6334.3|6330.3|104
1637816700000|2021-11-25 05:05:00|6336.3|6332.3|6336.8|6332.8|6340.8|6336.8|6332.3|6328.3|199
1637817000000|2021-11-25 05:10:00|6336.3|6332.3|6339.8|6335.8|6341.3|6337.3|6333.3|6329.3|152
1637817300000|2021-11-25 05:15:00|6339.3|6335.3|6347.8|6343.8|6347.8|6343.8|6337.3|6333.3|134
1637817600000|2021-11-25 05:20:00|6346.8|6342.8|6351.3|6347.3|6351.3|6347.3|6346.3|6342.3|369
1637817900000|2021-11-25 05:25:00|6351.8|6347.8|6355.3|6351.3|6358.3|6354.3|6349.8|6345.8|165
1637818200000|2021-11-25 05:30:00|6354.8|6350.8|6356.8|6352.8|6360.3|6356.3|6351.8|6347.8|157
1637818500000|2021-11-25 05:35:00|6357.3|6353.3|6366.3|6362.3|6367.8|6363.8|6356.3|6352.3|314
1637818800000|2021-11-25 05:40:00|6365.8|6361.8|6360.8|6356.8|6367.3|6363.3|6358.8|6354.8|202
1637819100000|2021-11-25 05:45:00|6359.8|6355.8|6356.8|6352.8|6362.8|6358.8|6354.8|6350.8|152
1637819400000|2021-11-25 05:50:00|6356.3|6352.3|6359.8|6355.8|6360.3|6356.3|6354.8|6350.8|442
1637819700000|2021-11-25 05:55:00|6359.3|6355.3|6366.8|6362.8|6366.8|6362.8|6358.8|6354.8|130
1637820000000|2021-11-25 06:00:00|6367.3|6363.3|6363.8|6359.8|6368.3|6364.3|6362.3|6358.3|127
1637820300000|2021-11-25 06:05:00|6363.3|6359.3|6364.8|6360.8|6368.3|6364.3|6362.3|6358.3|177
1637820600000|2021-11-25 06:10:00|6364.3|6360.3|6360.3|6356.3|6366.3|6362.3|6359.8|6355.8|139
1637820900000|2021-11-25 06:15:00|6360.8|6356.8|6355.3|6351.3|6362.3|6358.3|6352.8|6348.8|283
1637821200000|2021-11-25 06:20:00|6354.8|6350.8|6360.3|6356.3|6360.8|6356.8|6353.8|6349.8|421
1637821500000|2021-11-25 06:25:00|6360.8|6356.8|6361.8|6357.8|6364.3|6360.3|6359.3|6355.3|135
1637821800000|2021-11-25 06:30:00|6362.3|6358.3|6365.3|6361.3|6365.3|6361.3|6359.3|6355.3|135
1637822100000|2021-11-25 06:35:00|6365.8|6361.8|6364.8|6360.8|6368.3|6364.3|6362.3|6358.3|263
1637822400000|2021-11-25 06:40:00|6364.3|6360.3|6371.8|6367.8|6375.3|6371.3|6362.8|6358.8|293
1637822700000|2021-11-25 06:45:00|6372.3|6368.3|6378.3|6374.3|6378.3|6374.3|6369.3|6365.3|280
1637823000000|2021-11-25 06:50:00|6377.8|6373.8|6376.8|6372.8|6381.8|6377.8|6374.8|6370.8|171
1637823300000|2021-11-25 06:55:00|6376.3|6372.3|6375.3|6371.3|6376.8|6372.8|6370.8|6366.8|333
1637823600000|2021-11-25 07:00:00|6376.3|6372.3|6371.3|6367.3|6376.3|6372.3|6370.3|6366.3|194
1637823900000|2021-11-25 07:05:00|6371.8|6367.8|6376.3|6372.3|6377.3|6373.3|6370.3|6366.3|209
1637824200000|2021-11-25 07:10:00|6375.8|6371.8|6377.3|6373.3|6382.3|6378.3|6375.3|6371.3|146
1637824500000|2021-11-25 07:15:00|6376.8|6372.8|6372.3|6368.3|6379.8|6375.8|6370.3|6366.3|159
1637824800000|2021-11-25 07:20:00|6371.8|6367.8|6370.8|6366.8|6371.8|6367.8|6366.8|6362.8|161
1637825100000|2021-11-25 07:25:00|6371.3|6367.3|6369.3|6365.3|6372.3|6368.3|6366.3|6362.3|205
1637825400000|2021-11-25 07:30:00|6369.8|6365.8|6373.3|6369.3|6377.3|6373.3|6368.3|6364.3|824
1637825700000|2021-11-25 07:35:00|6373.8|6369.8|6371.3|6367.3|6375.3|6371.3|6370.3|6366.3|735
1637826000000|2021-11-25 07:40:00|6371.8|6367.8|6368.8|6364.8|6372.3|6368.3|6367.3|6363.3|685
1637826300000|2021-11-25 07:45:00|6369.3|6365.3|6372.3|6368.3|6374.8|6370.8|6367.3|6363.3|256
1637826600000|2021-11-25 07:50:00|6371.8|6367.8|6375.3|6371.3|6376.8|6372.8|6371.3|6367.3|360
1637826900000|2021-11-25 07:55:00|6374.8|6370.8|6368.3|6364.3|6375.3|6371.3|6368.3|6364.3|480
1637827200000|2021-11-25 08:00:00|6366.3|6362.3|6362.3|6358.3|6367.3|6363.3|6360.3|6356.3|161
1637827500000|2021-11-25 08:05:00|6361.3|6357.3|6366.3|6362.3|6366.8|6362.8|6361.3|6357.3|300
1637827800000|2021-11-25 08:10:00|6365.8|6361.8|6371.3|6367.3|6371.8|6367.8|6365.3|6361.3|1569
1637828100000|2021-11-25 08:15:00|6371.8|6367.8|6371.3|6367.3|6373.3|6369.3|6369.3|6365.3|444
1637828400000|2021-11-25 08:20:00|6372.3|6368.3|6375.3|6371.3|6376.3|6372.3|6371.3|6367.3|140
1637828700000|2021-11-25 08:25:00|6375.8|6371.8|6375.8|6371.8|6379.8|6375.8|6375.3|6371.3|121
1637829000000|2021-11-25 08:30:00|6383.8|6363.8|6383.8|6363.8|6383.8|6363.8|6383.8|6363.8|0
1637831700000|2021-11-25 09:15:00|6376.3|6370.3|6370.8|6364.8|6376.3|6370.3|6367.3|6361.3|10
1637832000000|2021-11-25 09:20:00|6370.3|6364.3|6368.3|6362.3|6370.8|6364.8|6367.8|6361.8|6
1637832300000|2021-11-25 09:25:00|6366.3|6360.3|6366.3|6360.3|6366.3|6360.3|6366.3|6360.3|1
1637832600000|2021-11-25 09:30:00|6365.8|6359.8|6366.8|6360.8|6368.3|6362.3|6365.8|6359.8|3
1637832900000|2021-11-25 09:35:00|6367.3|6361.3|6369.3|6363.3|6369.3|6363.3|6365.8|6359.8|4
1637833200000|2021-11-25 09:40:00|6368.8|6362.8|6372.3|6366.3|6372.8|6366.8|6365.8|6359.8|14
1637833800000|2021-11-25 09:50:00|6371.8|6365.8|6371.8|6365.8|6372.3|6366.3|6371.8|6365.8|0
1637834100000|2021-11-25 09:55:00|6370.3|6364.3|6370.3|6364.3|6372.3|6366.3|6370.3|6364.3|1
1637834400000|2021-11-25 10:00:00|6370.8|6364.8|6372.3|6366.3|6372.8|6366.8|6370.3|6364.3|0
1637834700000|2021-11-25 10:05:00|6372.8|6366.8|6370.8|6364.8|6372.8|6366.8|6369.3|6363.3|1
1637835000000|2021-11-25 10:10:00|6371.3|6365.3|6372.3|6366.3|6372.8|6366.8|6371.3|6365.3|0
1637835300000|2021-11-25 10:15:00|6376.8|6361.8|6376.8|6361.8|6377.8|6361.8|6376.8|6361.8|0
1637835600000|2021-11-25 10:20:00|6377.8||6373.8||6377.8||6370.8||1
1637835900000|2021-11-25 10:25:00|6370.8|6360.8|6367.8|6358.8|6371.8|6360.8|6367.8|6357.8|10
1637836200000|2021-11-25 10:30:00||6357.8||6358.8||6358.8||6357.8|0
1637836500000|2021-11-25 10:35:00|6370.8||6370.8||6373.8||6369.8||0
1637836800000|2021-11-25 10:40:00|6367.8|6357.8|6373.8|6358.8|6373.8|6358.8|6367.8|6357.8|0
1637837400000|2021-11-25 10:50:00|6375.8|6357.8|6365.8|6347.8|6376.8|6357.8|6362.8|6347.8|53
1637837700000|2021-11-25 10:55:00|6353.8|6346.8|6349.8|6338.8|6356.8|6346.8|6349.8|6337.8|14
1637838000000|2021-11-25 11:00:00|6348.8|6337.8|6342.8|6332.8|6349.8|6338.8|6342.8|6332.8|13
1637838300000|2021-11-25 11:05:00|6345.8|6333.8|6345.8|6336.8|6345.8|6336.8|6345.8|6333.8|2
1637838600000|2021-11-25 11:10:00|6344.8|6334.8|6344.8|6331.8|6344.8|6334.8|6344.8|6331.8|8
1637838900000|2021-11-25 11:15:00|6338.8|6330.8|6344.8|6331.8|6344.8|6334.8|6337.8|6330.8|4
1637839200000|2021-11-25 11:20:00||6332.8||6331.8||6332.8||6331.8|0
1637839500000|2021-11-25 11:25:00||6332.8||6332.8||6332.8||6331.8|0
1637839800000|2021-11-25 11:30:00||6333.8||6334.8||6335.8||6332.8|0
1637840100000|2021-11-25 11:35:00|6346.8|6332.8|6352.8|6338.8|6352.8|6338.8|6346.8|6332.8|0
1637840400000|2021-11-25 11:40:00|6353.8|6339.8|6355.8|6339.8|6355.8|6339.8|6353.8|6338.8|0
1637840700000|2021-11-25 11:45:00|6354.8|6338.8|6355.8|6338.8|6357.8|6339.8|6353.8|6338.8|4
1637841000000|2021-11-25 11:50:00|6354.8|6339.8|6353.8|6338.8|6354.8|6339.8|6352.8|6338.8|0
1637841300000|2021-11-25 11:55:00|6354.8|6339.8|6353.8|6338.8|6355.8|6339.8|6352.8|6338.8|0
1637841900000|2021-11-25 12:05:00|6354.8|6339.8|6353.8|6339.8|6357.8|6339.8|6352.8|6338.8|3
1637842200000|2021-11-25 12:10:00|6354.8|6338.8|6353.8|6339.8|6355.8|6339.8|6353.8|6338.8|0
1637842500000|2021-11-25 12:15:00|6354.8|6338.8|6356.8|6339.8|6357.8|6341.8|6353.8|6338.8|0
1637842800000|2021-11-25 12:20:00|6358.8|6341.8|6361.8|6341.8|6362.8|6341.8|6358.8|6341.8|0
1637843100000|2021-11-25 12:25:00|6360.8|6339.8|6355.8|6340.8|6361.8|6341.8|6355.8|6339.8|0
1637843400000|2021-11-25 12:30:00|6354.8|6341.8|6359.8|6341.8|6360.8|6341.8|6353.8|6340.8|0
1637843700000|2021-11-25 12:35:00|6361.8|6342.8|6352.8|6338.8|6361.8|6342.8|6351.8|6338.8|1
1637844000000|2021-11-25 12:40:00|6351.8||6351.8||6351.8||6351.8||0
1637844300000|2021-11-25 12:45:00|6354.8|6339.8|6356.8|6339.8|6356.8|6339.8|6354.8|6338.8|2
1637844600000|2021-11-25 12:50:00|6357.8|6345.8|6360.8|6345.8|6361.8|6345.8|6357.8|6345.8|0
1637844900000|2021-11-25 12:55:00|6361.8||6355.8||6361.8||6355.8||0
1637845200000|2021-11-25 13:00:00|6354.8|6344.8|6350.8|6338.8|6354.8|6344.8|6350.8|6338.8|54
1637845500000|2021-11-25 13:05:00|6352.8|6339.8|6350.8|6338.8|6352.8|6339.8|6350.8|6338.8|1
1637845800000|2021-11-25 13:10:00|6349.8|6335.8|6348.8|6334.8|6349.8|6335.8|6348.8|6334.8|1
1637846100000|2021-11-25 13:15:00|6350.8|6332.8|6350.8|6332.8|6350.8|6334.8|6350.8|6332.8|0
1637846400000|2021-11-25 13:20:00||6331.8||6331.8||6332.8||6331.8|0
1637846700000|2021-11-25 13:25:00|6346.8||6346.8||6346.8||6346.8||0
1637847000000|2021-11-25 13:30:00|6347.8||6349.8||6352.8||6347.8||0
1637847300000|2021-11-25 13:35:00|6344.8||6344.8||6344.8||6344.8||0
1637847600000|2021-11-25 13:40:00|6343.8||6344.8||6344.8||6343.8||0
1637847900000|2021-11-25 13:45:00|6347.8|6332.8|6348.8|6332.8|6348.8|6332.8|6339.8|6332.8|2
1637848200000|2021-11-25 13:50:00|6349.8|6333.8|6351.8|6332.8|6355.8|6333.8|6349.8|6332.8|0
1637848500000|2021-11-25 13:55:00|6350.8|6330.8|6344.8|6333.8|6355.8|6333.8|6344.8|6330.8|0
1637848800000|2021-11-25 14:00:00|6342.8|6332.8|6345.8|6329.8|6346.8|6332.8|6342.8|6327.8|2
1637849100000|2021-11-25 14:05:00|6346.8||6345.8||6347.8||6345.8||0
1637849400000|2021-11-25 14:10:00|6346.8|6330.8|6352.8|6337.8|6353.8|6337.8|6345.8|6330.8|0
1637849700000|2021-11-25 14:15:00|6355.8|6338.8|6354.8|6337.8|6355.8|6338.8|6353.8|6337.8|0
1637850000000|2021-11-25 14:20:00|6355.8|6338.8|6348.8|6332.8|6356.8|6338.8|6348.8|6332.8|0
1637850300000|2021-11-25 14:25:00|6349.8|6333.8|6351.8|6333.8|6351.8|6333.8|6349.8|6332.8|0
1637850600000|2021-11-25 14:30:00|6353.8|6332.8|6352.8|6334.8|6356.8|6334.8|6351.8|6332.8|0
1637850900000|2021-11-25 14:35:00|6354.8|6335.8|6354.8|6338.8|6356.8|6343.8|6354.8|6334.8|0
1637851200000|2021-11-25 14:40:00|6355.8|6339.8|6357.8|6341.8|6358.8|6342.8|6354.8|6338.8|0
1637851500000|2021-11-25 14:45:00|6358.8|6342.8|6350.8|6341.8|6358.8|6342.8|6350.8|6341.8|2
1637851800000|2021-11-25 14:50:00|6349.8|6340.8|6349.8|6337.8|6350.8|6340.8|6349.8|6337.8|1
1637852100000|2021-11-25 14:55:00|6350.8|6338.8|6350.8|6339.8|6350.8|6339.8|6349.8|6337.8|0
1637852400000|2021-11-25 15:00:00||6338.8||6342.8||6343.8||6338.8|16
1637852700000|2021-11-25 15:05:00||6341.8||6340.8||6341.8||6339.8|1
1637853000000|2021-11-25 15:10:00||6339.8||6339.8||6340.8||6339.8|0
1637853300000|2021-11-25 15:15:00||6340.8||6337.8||6341.8||6337.8|0
1637853600000|2021-11-25 15:20:00|6348.8|6335.8|6350.8|6338.8|6350.8|6339.8|6345.8|6334.8|2
1637853900000|2021-11-25 15:25:00||6339.8||6339.8||6340.8||6338.8|0
1637854200000|2021-11-25 15:30:00||6338.8||6338.8||6339.8||6338.8|0
1637854500000|2021-11-25 15:35:00||6339.8||6339.8||6340.8||6337.8|0
1637854800000|2021-11-25 15:40:00||6338.8||6338.8||6342.8||6338.8|1
1637855100000|2021-11-25 15:45:00|6348.8|6339.8|6350.8|6336.8|6350.8|6339.8|6348.8|6336.8|1
1637856000000|2021-11-25 16:00:00|6349.8|6335.8|6350.8|6338.8|6350.8|6338.8|6349.8|6335.8|0
1637856300000|2021-11-25 16:05:00||6336.8||6337.8||6337.8||6336.8|0
1637856600000|2021-11-25 16:10:00||6338.8||6340.8||6341.8||6337.8|0
1637857200000|2021-11-25 16:20:00|6354.8|6341.8|6358.8|6345.8|6358.8|6345.8|6354.8|6340.8|4
1637857500000|2021-11-25 16:25:00|6344.8|6343.8|6353.8|6335.8|6353.8|6343.8|6344.8|6333.8|20
1637857800000|2021-11-25 16:30:00||6334.8||6333.8||6335.8||6333.8|0
1637858400000|2021-11-25 16:40:00|6355.8|6337.8|6356.8|6337.8|6356.8|6338.8|6355.8|6337.8|0
1637858700000|2021-11-25 16:45:00||6338.8||6338.8||6338.8||6337.8|0
1637859000000|2021-11-25 16:50:00|6357.8|6339.8|6359.8|6341.8|6359.8|6341.8|6357.8|6338.8|0
1637859300000|2021-11-25 16:55:00|6360.8|6348.8|6361.8|6341.8|6361.8|6348.8|6360.8|6341.8|3
1637859600000|2021-11-25 17:00:00|6360.8|6342.8|6358.8|6342.8|6361.8|6342.8|6358.8|6341.8|0
1637859900000|2021-11-25 17:05:00||6341.8||6342.8||6342.8||6341.8|0
1637860200000|2021-11-25 17:10:00|6359.8|6341.8|6360.8|6341.8|6360.8|6341.8|6359.8|6341.8|2
1637860500000|2021-11-25 17:15:00||6344.8||6344.8||6344.8||6344.8|0
1637860800000|2021-11-25 17:20:00||6343.8||6345.8||6346.8||6343.8|0
1637861100000|2021-11-25 17:25:00||6347.8||6349.8||6349.8||6347.8|0
1637861400000|2021-11-25 17:30:00|6359.8|6350.8|6358.8|6347.8|6360.8|6350.8|6358.8|6347.8|2
1637861700000|2021-11-25 17:35:00|6360.8|6348.8|6360.8|6348.8|6360.8|6348.8|6360.8|6347.8|0
1637862000000|2021-11-25 17:40:00||6347.8||6348.8||6348.8||6347.8|0
1637862600000|2021-11-25 17:50:00|6358.8|6347.8|6356.8|6341.8|6358.8|6348.8|6356.8|6341.8|4
1637862900000|2021-11-25 17:55:00|6355.8|6342.8|6354.8|6342.8|6355.8|6342.8|6354.8|6341.8|0
1637863200000|2021-11-25 18:00:00|6353.8|6341.8|6353.8|6341.8|6354.8|6342.8|6353.8|6341.8|0
1637863500000|2021-11-25 18:05:00|6350.8||6349.8||6350.8||6348.8||1
1637863800000|2021-11-25 18:10:00|6350.8||6350.8||6353.8||6349.8||0
1637864100000|2021-11-25 18:15:00|6353.8||6351.8||6353.8||6351.8||0
1637864700000|2021-11-25 18:25:00|6353.8||6353.8||6353.8||6353.8||0
1637865000000|2021-11-25 18:30:00|6354.8||6353.8||6354.8||6353.8||0
1637865300000|2021-11-25 18:35:00|6354.8||6353.8||6354.8||6353.8||0
1637865600000|2021-11-25 18:40:00|6354.8||6353.8||6354.8||6353.8||1
1637865900000|2021-11-25 18:45:00|6354.8||6353.8||6354.8||6353.8||0
1637866200000|2021-11-25 18:50:00|6354.8||6353.8||6354.8||6353.8||0
1637866500000|2021-11-25 18:55:00|6354.8|6340.8|6360.3|6340.3|6361.8|6340.8|6353.8|6339.8|5
1637892900000|2021-11-26 02:15:00|6245.8|6241.8|6244.8|6240.8|6250.3|6246.3|6237.3|6233.3|305
1637893200000|2021-11-26 02:20:00|6244.3|6240.3|6246.8|6242.8|6250.8|6246.8|6237.8|6233.8|322
1637893500000|2021-11-26 02:25:00|6246.3|6242.3|6240.8|6236.8|6248.8|6244.8|6239.3|6235.3|251
1637893800000|2021-11-26 02:30:00|6241.3|6237.3|6254.8|6250.8|6255.3|6251.3|6239.3|6235.3|201
1637894100000|2021-11-26 02:35:00|6254.3|6250.3|6261.8|6257.8|6265.8|6261.8|6253.8|6249.8|167
1637894400000|2021-11-26 02:40:00|6261.3|6257.3|6261.3|6257.3|6266.8|6262.8|6260.8|6256.8|41
1637894700000|2021-11-26 02:45:00|6260.8|6256.8|6261.8|6257.8|6270.3|6266.3|6260.8|6256.8|88
1637895000000|2021-11-26 02:50:00|6262.3|6258.3|6254.8|6250.8|6263.3|6259.3|6253.8|6249.8|195
1637895300000|2021-11-26 02:55:00|6254.3|6250.3|6246.3|6242.3|6259.3|6255.3|6244.3|6240.3|76
1637895600000|2021-11-26 03:00:00|6244.3|6240.3|6240.8|6236.8|6246.8|6242.8|6238.8|6234.8|42
1637895900000|2021-11-26 03:05:00|6241.8|6237.8|6232.3|6228.3|6242.3|6238.3|6231.3|6227.3|67
1637896200000|2021-11-26 03:10:00|6231.3|6227.3|6231.8|6227.8|6231.8|6227.8|6221.3|6217.3|265
1637896500000|2021-11-26 03:15:00|6231.3|6227.3|6217.3|6213.3|6233.3|6229.3|6217.3|6213.3|357
1637896800000|2021-11-26 03:20:00|6216.3|6212.3|6215.8|6211.8|6216.3|6212.3|6205.8|6201.8|825
1637897100000|2021-11-26 03:25:00|6215.3|6211.3|6221.8|6217.8|6227.3|6223.3|6211.3|6207.3|2409
1637897400000|2021-11-26 03:30:00|6224.8|6220.8|6217.8|6213.8|6225.8|6221.8|6216.3|6212.3|345
1637897700000|2021-11-26 03:35:00|6218.3|6214.3|6211.8|6207.8|6218.8|6214.8|6211.3|6207.3|1763
1637898000000|2021-11-26 03:40:00|6211.3|6207.3|6206.3|6202.3|6214.8|6210.8|6204.3|6200.3|208
1637898300000|2021-11-26 03:45:00|6205.8|6201.8|6213.8|6209.8|6215.8|6211.8|6205.8|6201.8|180
1637898600000|2021-11-26 03:50:00|6213.3|6209.3|6204.8|6200.8|6218.8|6214.8|6204.8|6200.8|463
1637898900000|2021-11-26 03:55:00|6204.3|6200.3|6203.8|6199.8|6214.8|6210.8|6200.8|6196.8|55
1637899200000|2021-11-26 04:00:00|6211.8|6191.8|6211.8|6191.8|6211.8|6191.8|6211.8|6191.8|0
1637900100000|2021-11-26 04:15:00|6212.4|6192.4|6214|6194|6214|6194|6212.4|6192.4|0
1637902800000|2021-11-26 05:00:00|6212|6208|6196.5|6192.5|6212|6208|6192|6188|238
1637903100000|2021-11-26 05:05:00|6196|6192|6204|6200|6205.5|6201.5|6195|6191|103
1637903400000|2021-11-26 05:10:00|6203.5|6199.5|6194|6190|6204.5|6200.5|6191.5|6187.5|172
1637903700000|2021-11-26 05:15:00|6194.5|6190.5|6177.5|6173.5|6195|6191|6174.5|6170.5|244
1637904000000|2021-11-26 05:20:00|6176.5|6172.5|6176|6172|6180|6176|6172|6168|394
1637904300000|2021-11-26 05:25:00|6176.5|6172.5|6184|6180|6185.5|6181.5|6174|6170|212
1637904600000|2021-11-26 05:30:00|6184.5|6180.5|6190|6186|6195|6191|6183.5|6179.5|313
1637904900000|2021-11-26 05:35:00|6190.5|6186.5|6189.5|6185.5|6192|6188|6182|6178|167
1637905200000|2021-11-26 05:40:00|6190|6186|6196.5|6192.5|6197|6193|6189.5|6185.5|96
1637905500000|2021-11-26 05:45:00|6196|6192|6192.5|6188.5|6199|6195|6192|6188|101
1637905800000|2021-11-26 05:50:00|6193.5|6189.5|6193|6189|6193.5|6189.5|6187.5|6183.5|78
1637906100000|2021-11-26 05:55:00|6193.5|6189.5|6194.5|6190.5|6199|6195|6193|6189|52
1637906400000|2021-11-26 06:00:00|6195.5|6191.5|6185|6181|6197.5|6193.5|6184.5|6180.5|81
1637906700000|2021-11-26 06:05:00|6184.5|6180.5|6187.5|6183.5|6192.5|6188.5|6182.5|6178.5|464
1637907000000|2021-11-26 06:10:00|6191.5|6187.5|6192.5|6188.5|6194.5|6190.5|6186.5|6182.5|45
1637907300000|2021-11-26 06:15:00|6193.5|6189.5|6192.5|6188.5|6199|6195|6191|6187|276
1637907600000|2021-11-26 06:20:00|6196.5|6192.5|6199|6195|6199.5|6195.5|6190.5|6186.5|89
1637907900000|2021-11-26 06:25:00|6199.5|6195.5|6202.5|6198.5|6205|6201|6194.5|6190.5|508
1637908200000|2021-11-26 06:30:00|6202|6198|6198.5|6194.5|6205|6201|6192|6188|94
1637908500000|2021-11-26 06:35:00|6197.5|6193.5|6197.5|6193.5|6199|6195|6192|6188|124
1637908800000|2021-11-26 06:40:00|6198.5|6194.5|6199|6195|6201.5|6197.5|6194|6190|85
1637909100000|2021-11-26 06:45:00|6198.5|6194.5|6195|6191|6202.5|6198.5|6191.5|6187.5|157
1637909400000|2021-11-26 06:50:00|6195.5|6191.5|6198.5|6194.5|6200|6196|6194|6190|101
1637909700000|2021-11-26 06:55:00|6199|6195|6205|6201|6205.5|6201.5|6198.5|6194.5|193
1637910000000|2021-11-26 07:00:00|6205.5|6201.5|6192|6188|6205.5|6201.5|6192|6188|184
1637910300000|2021-11-26 07:05:00|6191.5|6187.5|6176|6172|6195|6191|6174.5|6170.5|213
1637910600000|2021-11-26 07:10:00|6175.5|6171.5|6175|6171|6181|6177|6170.5|6166.5|429
1637910900000|2021-11-26 07:15:00|6175.5|6171.5|6175.5|6171.5|6182.5|6178.5|6173|6169|216
1637911200000|2021-11-26 07:20:00|6175|6171|6174.5|6170.5|6182.5|6178.5|6174|6170|220
1637911500000|2021-11-26 07:25:00|6173|6169|6170|6166|6177.5|6173.5|6168.5|6164.5|249
1637911800000|2021-11-26 07:30:00|6169|6165|6167|6163|6171.5|6167.5|6164|6160|171
1637912100000|2021-11-26 07:35:00|6167.5|6163.5|6170|6166|6171|6167|6162|6158|302
1637912400000|2021-11-26 07:40:00|6170.5|6166.5|6167.5|6163.5|6171.5|6167.5|6166.5|6162.5|233
1637912700000|2021-11-26 07:45:00|6168|6164|6172.5|6168.5|6173.5|6169.5|6164.5|6160.5|228
1637913000000|2021-11-26 07:50:00|6173|6169|6164|6160|6173.5|6169.5|6162.5|6158.5|409
1637913300000|2021-11-26 07:55:00|6164.5|6160.5|6161.5|6157.5|6169.5|6165.5|6161|6157|470
1637913600000|2021-11-26 08:00:00|6161|6157|6161|6157|6174.5|6170.5|6160.5|6156.5|164
1637913900000|2021-11-26 08:05:00|6160.5|6156.5|6135|6131|6160.5|6156.5|6133.5|6129.5|1076
1637914200000|2021-11-26 08:10:00|6137.5|6133.5|6160.5|6156.5|6161|6157|6134.5|6130.5|1949
1637914500000|2021-11-26 08:15:00|6158|6154|6144|6140|6160.5|6156.5|6138.5|6134.5|1205
1637914800000|2021-11-26 08:20:00|6141.5|6137.5|6123|6119|6146.5|6142.5|6122.5|6118.5|188
1637915100000|2021-11-26 08:25:00|6123.5|6119.5|6128.5|6124.5|6134|6130|6122.5|6118.5|265
1637915400000|2021-11-26 08:30:00|6139|6119|6139|6119|6139|6119|6139|6119|2
1637918100000|2021-11-26 09:15:00|6115.5|6109.5|6107|6101|6115.5|6109.5|6107|6101|3
1637918400000|2021-11-26 09:20:00|6107.5|6101.5|6114.5|6108.5|6124|6118|6106|6100|10
1637918700000|2021-11-26 09:25:00|6114|6108|6127|6121|6128|6122|6107.5|6101.5|24
1637919000000|2021-11-26 09:30:00|6126.5|6120.5|6111|6105|6130.5|6124.5|6110|6104|13
1637919300000|2021-11-26 09:35:00|6110.5|6104.5|6111|6105|6112.5|6106.5|6104.5|6098.5|6
1637919600000|2021-11-26 09:40:00|6111.5|6105.5|6116|6110|6116.5|6110.5|6111.5|6105.5|0
1637919900000|2021-11-26 09:45:00|6114.5|6108.5|6124.5|6118.5|6133.5|6127.5|6114|6108|11
1637920200000|2021-11-26 09:50:00|6126.5|6120.5|6120.5|6114.5|6126.5|6120.5|6117|6111|0
1637920500000|2021-11-26 09:55:00|6117.5|6111.5|6116.5|6110.5|6122|6116|6116.5|6110.5|0
1637920800000|2021-11-26 10:00:00|6117|6111|6119.5|6113.5|6123|6117|6117|6111|1
1637921100000|2021-11-26 10:05:00|6121|6115|6133|6127|6135.5|6129.5|6119|6113|3
1637921400000|2021-11-26 10:10:00|6134.5|6128.5|6134|6128|6139|6133|6129|6123|3
1637921700000|2021-11-26 10:15:00|6141|6121|6135|6122|6145|6129|6135|6121|1
1637922000000|2021-11-26 10:20:00|6136|6121|6136|6122|6136|6122|6136|6121|1
1637922300000|2021-11-26 10:25:00|6142|6121|6142|6124|6142|6124|6142|6118|3
1637922600000|2021-11-26 10:30:00|6141|6121|6139|6118|6142|6123|6138|6118|0
1637922900000|2021-11-26 10:35:00|6138|6119|6138|6118|6138|6119|6138|6118|2
1637923200000|2021-11-26 10:40:00|6137|6108|6130|6108|6138|6109|6126|6108|2
1637923500000|2021-11-26 10:45:00|6129|6109|6114|6103|6129|6110|6114|6103|0
1637923800000|2021-11-26 10:50:00|6122|6104|6124|6104|6124|6108|6108|6096|4
1637924100000|2021-11-26 10:55:00|6129|6105|6124|6108|6129|6108|6124|6105|0
1637924400000|2021-11-26 11:00:00||6109||6110||6112||6108|0
1637924700000|2021-11-26 11:05:00|6137|6111|6137|6125|6137|6129|6131|6111|0
1637925000000|2021-11-26 11:10:00||6122||6123||6130||6118|3
1637925300000|2021-11-26 11:15:00|6139|6124|6135|6122|6139|6124|6134|6117|2
1637925600000|2021-11-26 11:20:00|6136|6118|6144|6124|6150|6125|6136|6108|1
1637925900000|2021-11-26 11:25:00|6148|6125|6148|6131|6150|6131|6143.5|6113.5|0
1637926200000|2021-11-26 11:30:00|6147|6121|6120|6109|6147|6129|6120|6108|12
1637926500000|2021-11-26 11:35:00|6125|6108|6121|6103|6127|6108|6115|6098|40
1637926800000|2021-11-26 11:40:00|6127|6102|6127|6114|6130|6114|6121|6102|0
1637927100000|2021-11-26 11:45:00|6130|6110|6125|6105|6130|6110|6125|6105|6
1637927400000|2021-11-26 11:50:00|6126|6106|6125|6105|6130|6106|6123|6101|0
1637927700000|2021-11-26 11:55:00|6124|6104|6115|6104|6125|6106|6115|6104|1
1637928000000|2021-11-26 12:00:00|6121|6105|6127|6110|6130|6111|6121|6105|3
1637928300000|2021-11-26 12:05:00|6130|6108|6126|6115|6130|6115|6126|6107|0
1637928600000|2021-11-26 12:10:00|6130|6111|6137|6124|6137|6128|6127|6111|6
1637928900000|2021-11-26 12:15:00|6136|6125|6137|6124|6137|6127|6136|6124|0
1637929200000|2021-11-26 12:20:00|6136|6117|6128|6111|6137|6117|6128|6104|2
1637929500000|2021-11-26 12:25:00|6130|6112|6125|6112|6130|6112|6125|6112|0
1637929800000|2021-11-26 12:30:00|6128||6125||6130||6125||0
1637930100000|2021-11-26 12:35:00|6124|6106|6109|6098|6124|6106|6109|6098|13
1637930400000|2021-11-26 12:40:00|6114|6097|6107|6097|6114|6098|6107|6097|18
1637930700000|2021-11-26 12:45:00|6111|6098|6114|6104|6121|6104|6111|6097|20
1637931000000|2021-11-26 12:50:00|6113|6101|6114|6099|6114|6104|6113|6099|2
1637931300000|2021-11-26 12:55:00|6113|6097|6102|6088|6114|6097|6102|6088|5
1637931600000|2021-11-26 13:00:00|6101|6086|6092|6079|6101|6087|6087|6077|32
1637931900000|2021-11-26 13:05:00|6091|6080|6092|6077|6092|6081|6091|6077|2
1637932200000|2021-11-26 13:10:00|6091|6081|6091|6079|6091|6081|6085|6077|3
1637932500000|2021-11-26 13:15:00|6092|6081|6085|6077|6092|6081|6084|6077|5
1637932800000|2021-11-26 13:20:00|6087|6079|6096|6078|6097|6079|6085|6077|19
1637933100000|2021-11-26 13:25:00|6093|6079|6093|6078|6093|6079|6093|6078|0
1637933400000|2021-11-26 13:30:00|6084|6079|6088|6076|6094|6079|6084|6076|21
1637933700000|2021-11-26 13:35:00|6092|6077|6095|6079|6096|6080|6092|6076|0
1637934000000|2021-11-26 13:40:00|6091|6078|6091|6077|6091|6079|6091|6076|0
1637934300000|2021-11-26 13:45:00|6092|6078|6090|6077|6095|6084|6090|6077|4
1637934600000|2021-11-26 13:50:00|6089|6078|6097|6089|6097|6089|6084|6078|7
1637934900000|2021-11-26 13:55:00|6100|6090|6101|6093|6105|6095|6097|6089|104
1637935200000|2021-11-26 14:00:00|6098|6089|6103|6091|6105|6093|6097|6089|22
1637935500000|2021-11-26 14:05:00|6102||6101||6102||6101||0
1637935800000|2021-11-26 14:10:00|6105|6094|6110|6101|6111|6102|6105|6091|11
1637936100000|2021-11-26 14:15:00|6106|6095|6103|6091|6106|6095|6103|6089|1
1637936400000|2021-11-26 14:20:00|6104|6097|6110|6097|6111|6097|6104|6091|23
1637936700000|2021-11-26 14:25:00|6111|6094|6101|6089|6111|6094|6101|6089|3
1637937000000|2021-11-26 14:30:00|6100|6090|6095|6078|6101|6090|6095|6076|5
1637937300000|2021-11-26 14:35:00|6101|6079|6102|6091|6109|6100|6099|6079|79
1637937600000|2021-11-26 14:40:00|6101|6083|6087|6076|6101|6083|6083|6076|16
1637937900000|2021-11-26 14:45:00|6088|6079|6073|6058|6091|6079|6073|6058|35
1637938200000|2021-11-26 14:50:00|6068|6056|6059|6044|6082|6063|6052|6044|136
1637938500000|2021-11-26 14:55:00|6062|6045|6085|6068|6093|6071|6057|6045|12
1637938800000|2021-11-26 15:00:00|6093|6062|6073|6045|6095|6076|6073|6045|5
1637939100000|2021-11-26 15:05:00|6072|6044|6070|6052|6077|6061|6064|6044|19
1637939400000|2021-11-26 15:10:00|6073|6051|6073|6064|6073|6064|6067|6051|7
1637939700000|2021-11-26 15:15:00|6075|6065|6076|6064|6085|6068|6074|6064|14
1637940000000|2021-11-26 15:20:00|6077|6065|6077|6064|6087|6068|6076|6064|1
1637940300000|2021-11-26 15:25:00|6076|6063|6079|6058|6087|6069|6069|6056|5
1637940600000|2021-11-26 15:30:00|6078|6057|6075|6063|6086.5|6063|6070|6050|10
1637940900000|2021-11-26 15:35:00|6079|6051|6081|6063|6085|6067|6071|6050|7
1637941200000|2021-11-26 15:40:00|6076|6058|6072|6051|6084.5|6060|6061|6050|7
1637941500000|2021-11-26 15:45:00|6068|6050|6072|6049|6072|6057|6057|6045|8
1637941800000|2021-11-26 15:50:00|6073|6050|6067|6049|6077|6061|6055|6045|5
1637942100000|2021-11-26 15:55:00|6066|6050|6063|6045|6067|6051|6060|6045|1
1637942400000|2021-11-26 16:00:00|6062|6044|6056|6037|6062|6044|6045|6036|7
1637942700000|2021-11-26 16:05:00|6057|6038|6052|6038|6064|6039|6045|6037|4
1637943000000|2021-11-26 16:10:00|6063|6039|6047|6036|6063|6047|6047|6036|3
1637943300000|2021-11-26 16:15:00|6051|6035|6032|6020|6053|6035|6032|6016|14
1637943600000|2021-11-26 16:20:00|6022|6015|6034|6021|6037|6026|6022|6014|3
1637943900000|2021-11-26 16:25:00|6036|6016|6031|6021|6041|6031|6031|6016|7
1637944200000|2021-11-26 16:30:00|6034|6014|6038|6025|6040|6025|6034|6014|4
1637944500000|2021-11-26 16:35:00|6037|6026|6041|6026|6042|6031|6037|6019|4
1637944800000|2021-11-26 16:40:00|6040|6024|6042|6027|6042|6030|6038|6016|0
1637945100000|2021-11-26 16:45:00||6025||6027||6030||6025|0
1637945400000|2021-11-26 16:50:00|6041|6028|6042|6025|6042|6028|6041|6025|1
1637945700000|2021-11-26 16:55:00|6041|6014|6042|6022|6042|6030|6038|6014|0
1637946000000|2021-11-26 17:00:00|6041|6021|6052|6036|6062|6036|6041|6021|2
1637946300000|2021-11-26 17:05:00|6053|6037|6076|6052|6080.5|6052|6052|6036|4
1637946600000|2021-11-26 17:10:00|6077|6047|6088.5|6058.5|6090|6074|6075|6047|8
1637946900000|2021-11-26 17:15:00|6089|6059|6090|6079|6090|6081|6076|6058|7
1637947200000|2021-11-26 17:20:00|6088|6070|6103|6085|6105|6086|6088|6070|9
1637947500000|2021-11-26 17:25:00|6105|6082|6108|6097|6113|6097|6102|6082|4
1637947800000|2021-11-26 17:30:00|6107|6096|6117|6096|6117|6102|6107|6084|1
1637948100000|2021-11-26 17:35:00|6125|6097|6131|6114|6132|6119|6125|6096|8
1637948400000|2021-11-26 17:40:00|6132|6109|6123|6105|6132|6109|6123|6105|1
1637948700000|2021-11-26 17:45:00|6122|6103|6106|6094|6123|6103|6106|6091|1
1637949000000|2021-11-26 17:50:00|6105|6085|6085|6070|6106|6088|6085|6065|3
1637949300000|2021-11-26 17:55:00|6095|6071|6104|6079|6126|6100|6081|6071|3
1637949600000|2021-11-26 18:00:00|6110|6080|6106|6078|6110|6080|6081|6072|8
1637949900000|2021-11-26 18:05:00|6107|6079|6101|6079|6107|6079|6101|6079|0
1637950200000|2021-11-26 18:10:00|6102|6076|6101|6081|6106|6081|6099|6076|1
1637950500000|2021-11-26 18:15:00|6100|6087|6101|6076|6118|6088|6096|6072|0
1637950800000|2021-11-26 18:20:00|6115.5|6085.5|6104|6076|6115.5|6085.5|6098|6076|0
1637951100000|2021-11-26 18:25:00|6115.5|6085.5|6103|6076|6115.5|6085.5|6103|6076|0
1637951400000|2021-11-26 18:30:00|6115.5|6085.5|6101|6076|6115.5|6085.5|6087|6076|0
1637951700000|2021-11-26 18:35:00||6075||6075||6075||6075|1
1637952000000|2021-11-26 18:40:00|6092|6064|6091|6075|6092|6075|6091|6064|0
1637952300000|2021-11-26 18:45:00|6092|6064|6081|6064|6092|6064|6081|6064|0
1637952600000|2021-11-26 18:50:00||6065||6064||6065||6064|1
1637952900000|2021-11-26 18:55:00|6080|6065|6079.5|6059.5|6081|6068|6073|6059.5|2
1638152100000|2021-11-29 02:15:00|6182.5|6178.5|6183|6179|6194.5|6190.5|6181.5|6177.5|251
1638152400000|2021-11-29 02:20:00|6183.5|6179.5|6182|6178|6187|6183|6173.5|6169.5|156
1638152700000|2021-11-29 02:25:00|6182.5|6178.5|6170|6166|6186|6182|6169.5|6165.5|157
1638153000000|2021-11-29 02:30:00|6170.5|6166.5|6176|6172|6178.5|6174.5|6168|6164|150
1638153300000|2021-11-29 02:35:00|6176.5|6172.5|6165|6161|6184|6180|6163.5|6159.5|232
1638153600000|2021-11-29 02:40:00|6165.5|6161.5|6155.5|6151.5|6168|6164|6154|6150|316
1638153900000|2021-11-29 02:45:00|6156|6152|6149.5|6145.5|6161.5|6157.5|6149.5|6145.5|234
1638154200000|2021-11-29 02:50:00|6150.5|6146.5|6140.5|6136.5|6154|6150|6138.5|6134.5|248
1638154500000|2021-11-29 02:55:00|6140|6136|6141|6137|6146|6142|6133|6129|237
1638154800000|2021-11-29 03:00:00|6141.5|6137.5|6151|6147|6151.5|6147.5|6140|6136|140
1638155100000|2021-11-29 03:05:00|6151.5|6147.5|6143.5|6139.5|6151.5|6147.5|6142.5|6138.5|115
1638155400000|2021-11-29 03:10:00|6144|6140|6134|6130|6144.5|6140.5|6131.5|6127.5|245
1638155700000|2021-11-29 03:15:00|6133.5|6129.5|6120.5|6116.5|6135.5|6131.5|6120|6116|184
1638156000000|2021-11-29 03:20:00|6121|6117|6138|6134|6142.5|6138.5|6120|6116|254
1638156300000|2021-11-29 03:25:00|6137.5|6133.5|6152|6148|6155.5|6151.5|6137.5|6133.5|194
1638156600000|2021-11-29 03:30:00|6152.5|6148.5|6154.5|6150.5|6156.5|6152.5|6144.5|6140.5|162
1638156900000|2021-11-29 03:35:00|6154|6150|6150|6146|6156|6152|6149|6145|82
1638157200000|2021-11-29 03:40:00|6150.5|6146.5|6143.5|6139.5|6151.5|6147.5|6140|6136|91
1638157500000|2021-11-29 03:45:00|6144|6140|6142|6138|6150|6146|6140.5|6136.5|104
1638157800000|2021-11-29 03:50:00|6142.5|6138.5|6152|6148|6152|6148|6142.5|6138.5|74
1638158100000|2021-11-29 03:55:00|6152.5|6148.5|6148|6144|6153.5|6149.5|6147.5|6143.5|138
1638158400000|2021-11-29 04:00:00|6156|6136|6156|6136|6156|6136|6156|6136|1
1638162000000|2021-11-29 05:00:00|6142.5|6138.5|6141|6137|6149.5|6145.5|6137|6133|344
1638162300000|2021-11-29 05:05:00|6141.5|6137.5|6131|6127|6141.5|6137.5|6130.5|6126.5|160
1638162600000|2021-11-29 05:10:00|6131.5|6127.5|6118|6114|6133|6129|6116.5|6112.5|189
1638162900000|2021-11-29 05:15:00|6118.5|6114.5|6114.5|6110.5|6124.5|6120.5|6113.5|6109.5|173
1638163200000|2021-11-29 05:20:00|6115|6111|6099|6095|6115.5|6111.5|6098.5|6094.5|283
1638163500000|2021-11-29 05:25:00|6099.5|6095.5|6089.5|6085.5|6099.5|6095.5|6089.5|6085.5|306
1638163800000|2021-11-29 05:30:00|6089|6085|6094.5|6090.5|6100.5|6096.5|6088.5|6084.5|270
1638164100000|2021-11-29 05:35:00|6095|6091|6102.5|6098.5|6108.5|6104.5|6094.5|6090.5|173
1638164400000|2021-11-29 05:40:00|6104|6100|6098.5|6094.5|6104|6100|6092.5|6088.5|165
1638164700000|2021-11-29 05:45:00|6099|6095|6113.5|6109.5|6114|6110|6099|6095|311
1638165000000|2021-11-29 05:50:00|6114|6110|6119|6115|6129.5|6125.5|6114|6110|410
1638165300000|2021-11-29 05:55:00|6120|6116|6114|6110|6121.5|6117.5|6112.5|6108.5|216
1638165600000|2021-11-29 06:00:00|6115|6111|6105.5|6101.5|6119.5|6115.5|6103|6099|206
1638165900000|2021-11-29 06:05:00|6107|6103|6109|6105|6110.5|6106.5|6101|6097|271
1638166200000|2021-11-29 06:10:00|6109.5|6105.5|6099|6095|6112.5|6108.5|6097.5|6093.5|165
1638166500000|2021-11-29 06:15:00|6099.5|6095.5|6100|6096|6104|6100|6097.5|6093.5|157
1638166800000|2021-11-29 06:20:00|6100.5|6096.5|6097|6093|6103.5|6099.5|6094|6090|162
1638167100000|2021-11-29 06:25:00|6097.5|6093.5|6088|6084|6100.5|6096.5|6086.5|6082.5|207
1638167400000|2021-11-29 06:30:00|6088.5|6084.5|6086|6082|6094|6090|6080.5|6076.5|219
1638167700000|2021-11-29 06:35:00|6086.5|6082.5|6087|6083|6094.5|6090.5|6083.5|6079.5|184
1638168000000|2021-11-29 06:40:00|6087.5|6083.5|6091.5|6087.5|6092.5|6088.5|6086|6082|116
1638168300000|2021-11-29 06:45:00|6092.5|6088.5|6102|6098|6105.5|6101.5|6091.5|6087.5|163
1638168600000|2021-11-29 06:50:00|6102.5|6098.5|6104.5|6100.5|6107.5|6103.5|6097.5|6093.5|200
1638168900000|2021-11-29 06:55:00|6105|6101|6114|6110|6116|6112|6102|6098|158
1638169200000|2021-11-29 07:00:00|6113.5|6109.5|6103|6099|6116.5|6112.5|6099.5|6095.5|191
1638169500000|2021-11-29 07:05:00|6103.5|6099.5|6111|6107|6114|6110|6102|6098|95
1638169800000|2021-11-29 07:10:00|6111.5|6107.5|6106.5|6102.5|6115|6111|6103.5|6099.5|92
1638170100000|2021-11-29 07:15:00|6107|6103|6109.5|6105.5|6109.5|6105.5|6101.5|6097.5|160
1638170400000|2021-11-29 07:20:00|6110|6106|6108|6104|6116|6112|6104|6100|198
1638170700000|2021-11-29 07:25:00|6108.5|6104.5|6112|6108|6112.5|6108.5|6105|6101|92
1638171000000|2021-11-29 07:30:00|6111.5|6107.5|6107.5|6103.5|6114|6110|6104.5|6100.5|128
1638171300000|2021-11-29 07:35:00|6107|6103|6107|6103|6112|6108|6105|6101|153
1638171600000|2021-11-29 07:40:00|6107.5|6103.5|6110|6106|6114|6110|6105|6101|158
1638171900000|2021-11-29 07:45:00|6110.5|6106.5|6114|6110|6116.5|6112.5|6107.5|6103.5|258
1638172200000|2021-11-29 07:50:00|6114.5|6110.5|6110.5|6106.5|6117|6113|6108|6104|497
1638172500000|2021-11-29 07:55:00|6111|6107|6099.5|6095.5|6111|6107|6097|6093|716
1638172800000|2021-11-29 08:00:00|6099.1|6095.1|6083.6|6079.6|6099.6|6095.6|6081.6|6077.6|580
1638173100000|2021-11-29 08:05:00|6083.1|6079.1|6064.6|6060.6|6085.1|6081.1|6060.6|6056.6|772
1638173400000|2021-11-29 08:10:00|6065.1|6061.1|6068.6|6064.6|6074.6|6070.6|6061.1|6057.1|656
1638173700000|2021-11-29 08:15:00|6068.1|6064.1|6076.6|6072.6|6082.1|6078.1|6068.1|6064.1|486
1638174000000|2021-11-29 08:20:00|6077.1|6073.1|6079.6|6075.6|6084.1|6080.1|6076.1|6072.1|64
1638174300000|2021-11-29 08:25:00|6080.1|6076.1|6070.6|6066.6|6081.1|6077.1|6070.6|6066.6|59
1638174600000|2021-11-29 08:30:00|6078.6|6058.6|6078.6|6058.6|6078.6|6058.6|6078.6|6058.6|0
1638177300000|2021-11-29 09:15:00|6083.6|6077.6|6085.6|6079.6|6094.6|6088.6|6082.1|6076.1|9
1638177600000|2021-11-29 09:20:00|6082.6|6076.6|6090.6|6084.6|6090.6|6084.6|6081.6|6075.6|8
1638177900000|2021-11-29 09:25:00|6090.1|6084.1|6090.1|6084.1|6091.1|6085.1|6088.1|6082.1|0
1638178200000|2021-11-29 09:30:00|6089.6|6083.6|6085.1|6079.1|6089.6|6083.6|6083.6|6077.6|4
1638178500000|2021-11-29 09:35:00|6085.6|6079.6|6083.6|6077.6|6085.6|6079.6|6078.6|6072.6|3
1638178800000|2021-11-29 09:40:00|6083.1|6077.1|6081.6|6075.6|6085.6|6079.6|6080.6|6074.6|1
1638179100000|2021-11-29 09:45:00|6081.1|6075.1|6081.1|6075.1|6083.1|6077.1|6079.1|6073.1|0
1638179400000|2021-11-29 09:50:00|6081.6|6075.6|6076.1|6070.1|6082.1|6076.1|6075.1|6069.1|1
1638179700000|2021-11-29 09:55:00|6076.6|6070.6|6068.6|6062.6|6078.1|6072.1|6068.6|6062.6|6
1638180000000|2021-11-29 10:00:00|6069.1|6063.1|6069.1|6063.1|6070.1|6064.1|6066.1|6060.1|2
1638180300000|2021-11-29 10:05:00|6077.1|6071.1|6068.1|6062.1|6077.1|6071.1|6068.1|6062.1|4
1638180600000|2021-11-29 10:10:00|6067.6|6061.6|6066.1|6060.1|6068.6|6062.6|6066.1|6060.1|4
1638180900000|2021-11-29 10:15:00|6070.6|6055.6|6075.6|6062.6|6078.6|6062.6|6070.6|6055.6|4
1638181200000|2021-11-29 10:20:00|6074.6|6063.6|6075.6|6063.6|6078.6|6063.6|6074.6|6057.6|4
1638181500000|2021-11-29 10:25:00|6077.6|6062.6|6084.6|6068.6|6084.6|6068.6|6076.6|6060.6|6
1638181800000|2021-11-29 10:30:00|6083.6|6067.6|6082.6|6066.6|6083.6|6068.6|6082.6|6065.6|0
1638182100000|2021-11-29 10:35:00|6072.6|6065.6|6079.6|6067.6|6080.6|6067.6|6072.6|6065.6|4
1638182400000|2021-11-29 10:40:00|6078.6|6066.6|6079.6|6066.6|6079.6|6068.6|6078.6|6065.6|1
1638182700000|2021-11-29 10:45:00|6076.6|6066.6|6077.6|6066.6|6077.6|6068.6|6076.6|6065.6|1
1638183000000|2021-11-29 10:50:00|6082.6|6065.6|6082.6|6070.6|6083.6|6075.6|6080.6|6065.6|14
1638183300000|2021-11-29 10:55:00|6081.6|6068.6|6081.6|6068.6|6082.6|6070.6|6080.6|6068.6|0
1638183600000|2021-11-29 11:00:00|6082.6|6069.6|6082.6|6071.6|6082.6|6071.6|6080.6|6068.6|0
1638183900000|2021-11-29 11:05:00|6083.6|6070.6|6081.6|6069.6|6084.6|6073.6|6081.6|6069.6|3
1638184200000|2021-11-29 11:10:00|6082.6|6070.6|6084.6|6073.6|6084.6|6073.6|6082.6|6070.6|1
1638184500000|2021-11-29 11:15:00|6086.6|6074.6|6086.6|6077.6|6086.6|6078.6|6083.6|6070.6|19
1638184800000|2021-11-29 11:20:00|6085.6|6073.6|6084.6|6071.6|6086.6|6073.6|6081.6|6069.6|4
1638185100000|2021-11-29 11:25:00|6085.6|6070.6|6084.6|6074.6|6086.6|6074.6|6083.6|6069.6|2
1638185400000|2021-11-29 11:30:00|6086.6|6073.6|6088.6|6075.6|6088.6|6075.6|6086.6|6073.6|2
1638185700000|2021-11-29 11:35:00|6089.6||6086.6||6089.6||6086.6||0
1638186000000|2021-11-29 11:40:00|6085.6|6076.6|6082.6|6067.6|6089.6|6076.6|6082.6|6067.6|3
1638186300000|2021-11-29 11:45:00|6081.6|6068.6|6083.6|6068.6|6085.6|6070.6|6081.6|6067.6|0
1638186600000|2021-11-29 11:50:00|6081.6|6067.6|6083.6|6071.6|6086.6|6073.6|6081.6|6065.6|1
1638186900000|2021-11-29 11:55:00|6082.6|6073.6|6084.6|6073.6|6088.6|6075.6|6081.6|6073.6|5
1638187200000|2021-11-29 12:00:00|6086.6|6071.6|6080.6|6067.6|6086.6|6071.6|6080.6|6065.6|4
1638187500000|2021-11-29 12:05:00|6079.6|6065.6|6077.6|6065.6|6080.6|6066.6|6076.6|6065.6|3
1638187800000|2021-11-29 12:10:00|6076.6|6062.6|6072.6|6060.6|6077.6|6065.6|6072.6|6060.6|11
1638188100000|2021-11-29 12:15:00|6071.6|6057.6|6069.6|6057.6|6071.6|6058.6|6069.6|6057.6|1
1638188400000|2021-11-29 12:20:00|6070.6|6058.6|6073.6|6059.6|6076.6|6061.6|6070.6|6057.6|3
1638188700000|2021-11-29 12:25:00|6071.6|6060.6|6070.6|6059.6|6073.6|6060.6|6070.6|6059.6|0
1638189000000|2021-11-29 12:30:00|6073.6|6060.6|6076.6|6061.6|6076.6|6061.6|6073.6|6060.6|3
1638189300000|2021-11-29 12:35:00|6075.6|6059.6|6075.6|6061.6|6075.6|6062.6|6075.6|6059.6|0
1638189600000|2021-11-29 12:40:00|6079.6|6062.6|6084.6|6068.6|6084.6|6068.6|6079.6|6060.6|26
1638189900000|2021-11-29 12:45:00|6085.6|6067.6|6077.6|6066.6|6085.6|6067.6|6077.6|6062.6|7
1638190200000|2021-11-29 12:50:00|6082.6|6067.6|6084.6|6065.6|6085.6|6068.6|6082.6|6065.6|3
1638190500000|2021-11-29 12:55:00|6085.6|6066.6|6081.6|6066.6|6085.6|6067.6|6081.6|6066.6|0
1638190800000|2021-11-29 13:00:00|6074.6|6065.6|6073.6|6059.6|6081.6|6065.6|6073.6|6059.6|27
1638191100000|2021-11-29 13:05:00|6079.6|6060.6|6080.6|6061.6|6082.6|6066.6|6079.6|6059.6|6
1638191400000|2021-11-29 13:10:00|6081.6|6059.6|6077.6|6061.6|6082.6|6061.6|6077.6|6059.6|0
1638191700000|2021-11-29 13:15:00|6080.6|6062.6|6079.6|6062.6|6080.6|6062.6|6077.6|6059.6|0
1638192000000|2021-11-29 13:20:00|6083.6|6061.6|6084.6|6062.6|6085.6|6064.6|6083.6|6060.6|31
1638192300000|2021-11-29 13:25:00|6085.6|6063.6|6084.6|6060.6|6086.6|6065.6|6084.6|6060.6|0
1638192600000|2021-11-29 13:30:00|6085.6|6066.6|6085.6|6065.6|6089.6|6067.6|6084.6|6063.6|2
1638192900000|2021-11-29 13:35:00|6084.6|6064.6|6084.6|6062.6|6085.6|6066.6|6083.6|6062.6|1
1638193200000|2021-11-29 13:40:00|6085.6|6063.6|6083.6|6068.6|6089.6|6068.6|6082.6|6063.6|5
1638193500000|2021-11-29 13:45:00|6082.6|6069.6|6086.6|6070.6|6091.6|6077.6|6081.6|6069.6|3
1638193800000|2021-11-29 13:50:00|6085.6|6069.6|6086.6|6069.6|6087.6|6069.6|6084.6|6066.6|3
1638194100000|2021-11-29 13:55:00|6092.6|6067.6|6088.6|6071.6|6092.6|6072.6|6088.6|6066.6|10
1638194400000|2021-11-29 14:00:00|6092.6|6072.6|6099.6|6086.6|6099.6|6087.6|6091.6|6072.6|14
1638194700000|2021-11-29 14:05:00|6100.6||6097.6||6100.6||6097.6||1
1638195000000|2021-11-29 14:10:00|6096.6|6088.6|6098.6|6088.6|6099.6|6092.6|6093.6|6088.6|13
1638195300000|2021-11-29 14:15:00|6100.6|6090.6|6097.6|6090.6|6100.6|6090.6|6096.6|6088.6|26
1638195600000|2021-11-29 14:20:00|6099.6|6088.6|6094.6|6086.6|6100.6|6088.6|6094.6|6086.6|12
1638195900000|2021-11-29 14:25:00|6093.6|6082.6|6094.6|6077.6|6097.6|6085.6|6091.6|6077.6|9
1638196200000|2021-11-29 14:30:00|6093.6|6076.6|6041.6|6025.6|6093.6|6076.6|6032.6|6022.6|39
1638196500000|2021-11-29 14:35:00|6040.6|6026.6|6022.6|6015.6|6044.6|6027.6|6022.6|6015.6|52
1638196800000|2021-11-29 14:40:00|6023.6|6016.6|6014.6|5999.6|6027.6|6016.6|6014.6|5999.6|90
1638197100000|2021-11-29 14:45:00|6013.6|5998.6|6003.6|5986.6|6014.6|6002.6|5994.6|5986.6|98
1638197400000|2021-11-29 14:50:00|6004.6|5987.6|6013.6|6002.6|6017.6|6005.6|6001.6|5986.6|21
1638197700000|2021-11-29 14:55:00|6015.6|6003.6|6027.6|6012.6|6039.6|6026.6|6009.6|6002.6|102
1638198000000|2021-11-29 15:00:00|6029.6|6013.6|6030.6|6016.6|6039.6|6025.6|6028.6|6012.6|11
1638198300000|2021-11-29 15:05:00|6029.6|6015.6|6031.6|6016.6|6041.6|6028.6|6022.6|6008.6|84
1638198600000|2021-11-29 15:10:00|6030.6|6017.6|6023.6|6006.6|6032.6|6020.6|6023.6|6003.6|1
1638198900000|2021-11-29 15:15:00|6025.6|6005.6|6025.6|6005.6|6031.6|6016.6|6021.6|6003.6|2
1638199200000|2021-11-29 15:20:00|6024.6|6006.6|6024.6|6009.6|6031.6|6016.6|6023.6|6006.6|0
1638199500000|2021-11-29 15:25:00|6025.6|6010.6|6012.6|5996.6|6025.6|6012.6|6006.6|5995.6|11
1638199800000|2021-11-29 15:30:00|6014.6|5997.6|6014.6|5990.6|6016.6|6000.6|5999.6|5986.6|9
1638200100000|2021-11-29 15:35:00|6015.6|5991.6|6015.6|5995.6|6020.6|6003.6|6010.6|5986.6|2
1638200400000|2021-11-29 15:40:00|6014.6|5996.6|6008.6|5986.6|6014.6|5996.6|6001.6|5986.6|3
1638200700000|2021-11-29 15:45:00|6007.6|5987.6|6008.6|5986.6|6016.6|5995.6|6007.6|5986.6|0
1638201000000|2021-11-29 15:50:00|6007.6|5987.6|6004.6|5986.6|6008.6|5987.6|6003.6|5986.6|0
1638201300000|2021-11-29 15:55:00|6005.6|5987.6|6011.6|5993.6|6016.6|6006.6|6005.6|5986.6|10
1638201600000|2021-11-29 16:00:00|6010.6|5994.6|6011.6|5992.6|6022.6|6006.6|6010.6|5992.6|51
1638201900000|2021-11-29 16:05:00|6010.6|5993.6|6026.6|6011.6|6029.6|6013.6|6010.6|5993.6|13
1638202200000|2021-11-29 16:10:00|6029.6|6012.6|6025.6|6011.6|6030.6|6019.6|6024.6|6011.6|11
1638202500000|2021-11-29 16:15:00|6024.6|6012.6|6029.6|6007.6|6030.6|6021.6|6024.6|6007.6|2
1638202800000|2021-11-29 16:20:00|6030.6|6008.6|6028.6|6010.6|6030.6|6017.6|6024.6|6008.6|3
1638203100000|2021-11-29 16:25:00|6027.6|6011.6|6022.6|6006.6|6031.6|6015.6|6022.6|6006.6|0
1638203400000|2021-11-29 16:30:00|6024.6|6007.6|6022.6|6002.6|6031.6|6015.6|6020.6|6002.6|0
1638203700000|2021-11-29 16:35:00|6020.6|6006.6|6029.6|6012.6|6029.6|6012.6|6020.6|6006.6|0
1638204000000|2021-11-29 16:40:00|6031.6|6011.6|6025.6|6007.6|6031.6|6012.6|6025.6|6007.6|0
1638204300000|2021-11-29 16:45:00|6024.6|6010.6|6026.6|6008.6|6027.6|6010.6|6023.6|6008.6|6
1638204600000|2021-11-29 16:50:00|6031.6|6007.6|6029.6|6012.6|6031.6|6012.6|6027.6|6007.6|0
1638204900000|2021-11-29 16:55:00|6030.6|6018.6|6028.6|6012.6|6031.6|6018.6|6028.6|6012.6|1
1638205200000|2021-11-29 17:00:00|6034.6|6013.6|6037.6|6020.6|6038.6|6020.6|6033.6|6013.6|2
1638205500000|2021-11-29 17:05:00|6038.6|6021.6|6038.6|6023.6|6040.6|6023.6|6038.6|6020.6|2
1638205800000|2021-11-29 17:10:00|6040.6|6021.6|6040.6|6024.6|6040.6|6027.6|6039.6|6020.6|1
1638206100000|2021-11-29 17:15:00|6039.6|6020.6|6038.6|6018.6|6040.6|6020.6|6033.6|6015.6|0
1638206400000|2021-11-29 17:20:00|6040.6|6019.6|6040.6|6020.6|6040.6|6024.6|6040.6|6018.6|0
1638206700000|2021-11-29 17:25:00|6039.6|6021.6|6039.6|6022.6|6039.6|6023.6|6039.6|6018.6|0
1638207000000|2021-11-29 17:30:00|6040.6|6023.6|6040.6|6024.6|6040.6|6025.6|6038.6|6021.6|0
1638207300000|2021-11-29 17:35:00|6041.6||6038.6||6041.6||6038.6||2
1638207600000|2021-11-29 17:40:00|6039.6|6019.6|6028.6|6018.6|6039.6|6019.6|6028.6|6018.6|2
1638207900000|2021-11-29 17:45:00|6030.6|6019.6|6035.6|6015.6|6035.6|6019.6|6029.6|6014.6|3
1638208200000|2021-11-29 17:50:00|6034.6|6014.6|6029.6|6014.6|6034.6|6015.6|6028.6|6013.6|1
1638208500000|2021-11-29 17:55:00|6031.6|6013.6|6037.6|6021.6|6038.6|6021.6|6031.6|6013.6|0
1638208800000|2021-11-29 18:00:00|6040.6|6022.6|6040.6|6020.6|6040.6|6022.6|6040.6|6019.6|0
1638209100000|2021-11-29 18:05:00|6038.6|6018.6|6040.6|6021.6|6040.6|6022.6|6038.6|6018.6|0
1638209400000|2021-11-29 18:10:00|6039.6|6017.6|6038.6|6015.6|6040.6|6018.6|6037.6|6015.6|1
1638209700000|2021-11-29 18:15:00|6037.6||6032.6||6037.6||6031.6||0
1638210000000|2021-11-29 18:20:00|6033.6|6016.6|6032.6|6015.6|6033.6|6016.6|6032.6|6015.6|0
1638210300000|2021-11-29 18:25:00|6031.6|6016.6|6033.6|6016.6|6034.6|6016.6|6031.6|6015.6|0
1638210600000|2021-11-29 18:30:00|6034.6|6015.6|6036.6|6018.6|6036.6|6018.6|6033.6|6015.6|0
1638210900000|2021-11-29 18:35:00|6035.6|6017.6|6034.6|6018.6|6035.6|6018.6|6034.6|6017.6|0
1638211200000|2021-11-29 18:40:00|6033.6||6033.6||6033.6||6033.6||2
1638211800000|2021-11-29 18:50:00|6038.6|6019.6|6039.6|6019.6|6040.6|6019.6|6033.6|6019.6|1
1638212100000|2021-11-29 18:55:00|6040.6|6018.6|6040.1|6020.1|6040.6|6020.6|6039.6|6018.6|0
1638238500000|2021-11-30 02:15:00|6058.1|6054.1|6056.6|6052.6|6071.1|6067.1|6056.1|6052.1|249
1638238800000|2021-11-30 02:20:00|6057.1|6053.1|6054.8|6050.8|6065.6|6061.6|6052.6|6048.6|146
1638239100000|2021-11-30 02:25:00|6054.3|6050.3|6038.8|6034.8|6055.3|6051.3|6030.3|6026.3|409
1638239400000|2021-11-30 02:30:00|6038.3|6034.3|6028.8|6024.8|6039.8|6035.8|6027.3|6023.3|594
1638239700000|2021-11-30 02:35:00|6028.3|6024.3|6012.8|6008.8|6031.3|6027.3|6012.8|6008.8|405
1638240000000|2021-11-30 02:40:00|6012.3|6008.3|6019.8|6015.8|6022.8|6018.8|6004.3|6000.3|376
1638240300000|2021-11-30 02:45:00|6019.3|6015.3|6037.3|6033.3|6037.8|6033.8|6013.3|6009.3|421
1638240600000|2021-11-30 02:50:00|6037.8|6033.8|6032.8|6028.8|6042.8|6038.8|6029.3|6025.3|231
1638240900000|2021-11-30 02:55:00|6033.3|6029.3|6038.3|6034.3|6043.8|6039.8|6031.8|6027.8|181
1638241200000|2021-11-30 03:00:00|6038.8|6034.8|6047.3|6043.3|6047.8|6043.8|6038.3|6034.3|136
1638241500000|2021-11-30 03:05:00|6046.8|6042.8|6041.8|6037.8|6053.3|6049.3|6041.8|6037.8|134
1638241800000|2021-11-30 03:10:00|6041.3|6037.3|6040.8|6036.8|6047.8|6043.8|6038.8|6034.8|93
1638242100000|2021-11-30 03:15:00|6041.3|6037.3|6044.8|6040.8|6044.8|6040.8|6030.8|6026.8|171
1638242400000|2021-11-30 03:20:00|6044.3|6040.3|6042.3|6038.3|6048.3|6044.3|6038.3|6034.3|120
1638242700000|2021-11-30 03:25:00|6041.8|6037.8|6033.8|6029.8|6042.8|6038.8|6029.3|6025.3|110
1638243000000|2021-11-30 03:30:00|6033.3|6029.3|6042.3|6038.3|6042.8|6038.8|6029.8|6025.8|57
1638243300000|2021-11-30 03:35:00|6041.8|6037.8|6038.3|6034.3|6051.3|6047.3|6036.8|6032.8|40
1638243600000|2021-11-30 03:40:00|6037.8|6033.8|6036.3|6032.3|6042.8|6038.8|6033.8|6029.8|30
1638243900000|2021-11-30 03:45:00|6036.8|6032.8|6036.8|6032.8|6041.3|6037.3|6034.8|6030.8|67
1638244200000|2021-11-30 03:50:00|6037.3|6033.3|6042.3|6038.3|6045.8|6041.8|6036.3|6032.3|52
1638244500000|2021-11-30 03:55:00|6042.8|6038.8|6040.3|6036.3|6044.8|6040.8|6040.3|6036.3|40
1638244800000|2021-11-30 04:00:00|6048.3|6028.3|6048.3|6028.3|6048.3|6028.3|6048.3|6028.3|0
1638248400000|2021-11-30 05:00:00|6040.3|6036.3|6040.3|6036.3|6044.8|6040.8|6033.3|6029.3|93
1638248700000|2021-11-30 05:05:00|6040.8|6036.8|6031.8|6027.8|6044.3|6040.3|6031.8|6027.8|88
1638249000000|2021-11-30 05:10:00|6032.3|6028.3|6020.3|6016.3|6033.8|6029.8|6019.3|6015.3|230
1638249300000|2021-11-30 05:15:00|6019.8|6015.8|5999.8|5995.8|6020.3|6016.3|5998.8|5994.8|413
1638249600000|2021-11-30 05:20:00|6000.3|5996.3|6001.3|5997.3|6007.3|6003.3|5992.8|5988.8|606
1638249900000|2021-11-30 05:25:00|6001.8|5997.8|6001.8|5997.8|6007.8|6003.8|5991.8|5987.8|669
1638250200000|2021-11-30 05:30:00|6001.3|5997.3|6005.8|6001.8|6012.8|6008.8|5999.3|5995.3|273
1638250500000|2021-11-30 05:35:00|6005.3|6001.3|5994.8|5990.8|6007.8|6003.8|5991.8|5987.8|352
1638250800000|2021-11-30 05:40:00|5994.3|5990.3|5981.3|5977.3|5995.3|5991.3|5980.8|5976.8|373
1638251100000|2021-11-30 05:45:00|5981.8|5977.8|5988.3|5984.3|5989.3|5985.3|5970.3|5966.3|537
1638251400000|2021-11-30 05:50:00|5987.3|5983.3|5984.8|5980.8|5993.3|5989.3|5984.3|5980.3|390
1638251700000|2021-11-30 05:55:00|5985.3|5981.3|5967.3|5963.3|5988.8|5984.8|5967.3|5963.3|443
1638252000000|2021-11-30 06:00:00|5967.8|5963.8|5958.8|5954.8|5972.8|5968.8|5956.8|5952.8|313
1638252300000|2021-11-30 06:05:00|5958.3|5954.3|5938.8|5934.8|5959.8|5955.8|5938.8|5934.8|369
1638252600000|2021-11-30 06:10:00|5939.3|5935.3|5946.8|5942.8|5949.8|5945.8|5934.3|5930.3|384
1638252900000|2021-11-30 06:15:00|5946.3|5942.3|5970.8|5966.8|5974.3|5970.3|5945.8|5941.8|444
1638253200000|2021-11-30 06:20:00|5971.3|5967.3|5986.8|5982.8|5994.3|5990.3|5966.8|5962.8|544
1638253500000|2021-11-30 06:25:00|5986.3|5982.3|5974.8|5970.8|5988.3|5984.3|5970.8|5966.8|497
1638253800000|2021-11-30 06:30:00|5974.3|5970.3|5976.8|5972.8|5986.8|5982.8|5973.3|5969.3|255
1638254100000|2021-11-30 06:35:00|5977.3|5973.3|5983.8|5979.8|5997.8|5993.8|5976.3|5972.3|484
1638254400000|2021-11-30 06:40:00|5984.3|5980.3|5993.8|5989.8|5995.8|5991.8|5982.8|5978.8|171
1638254700000|2021-11-30 06:45:00|5993.3|5989.3|5997.8|5993.8|5999.3|5995.3|5988.3|5984.3|268
1638255000000|2021-11-30 06:50:00|5997.3|5993.3|5994.8|5990.8|6004.3|6000.3|5992.3|5988.3|239
1638255300000|2021-11-30 06:55:00|5995.3|5991.3|5982.3|5978.3|5996.3|5992.3|5979.3|5975.3|179
1638255600000|2021-11-30 07:00:00|5982.8|5978.8|5989.3|5985.3|5993.3|5989.3|5977.8|5973.8|209
1638255900000|2021-11-30 07:05:00|5989.8|5985.8|6013.8|6009.8|6014.3|6010.3|5989.3|5985.3|280
1638256200000|2021-11-30 07:10:00|6013.3|6009.3|6008.3|6004.3|6013.8|6009.8|6004.8|6000.8|204
1638256500000|2021-11-30 07:15:00|6007.3|6003.3|6008.8|6004.8|6010.3|6006.3|6002.3|5998.3|270
1638256800000|2021-11-30 07:20:00|6008.3|6004.3|6010.3|6006.3|6026.3|6022.3|6008.3|6004.3|263
1638257100000|2021-11-30 07:25:00|6010.8|6006.8|6004.8|6000.8|6012.3|6008.3|5999.3|5995.3|200
1638257400000|2021-11-30 07:30:00|6005.8|6001.8|6005.3|6001.3|6015.3|6011.3|6004.8|6000.8|165
1638257700000|2021-11-30 07:35:00|6004.8|6000.8|6011.8|6007.8|6015.8|6011.8|6002.8|5998.8|476
1638258000000|2021-11-30 07:40:00|6012.3|6008.3|6020.8|6016.8|6023.3|6019.3|6011.3|6007.3|397
1638258300000|2021-11-30 07:45:00|6021.3|6017.3|6027.8|6023.8|6028.8|6024.8|6019.8|6015.8|469
1638258600000|2021-11-30 07:50:00|6027.3|6023.3|6026.3|6022.3|6038.8|6034.8|6024.3|6020.3|658
1638258900000|2021-11-30 07:55:00|6025.8|6021.8|6021.8|6017.8|6027.3|6023.3|6015.3|6011.3|808
1638259200000|2021-11-30 08:00:00|6021.3|6017.3|6044.3|6040.3|6050.3|6046.3|6008.3|6004.3|754
1638259500000|2021-11-30 08:05:00|6044.8|6040.8|6029.3|6025.3|6044.8|6040.8|6009.3|6005.3|728
1638259800000|2021-11-30 08:10:00|6028.8|6024.8|6042.8|6038.8|6046.3|6042.3|6027.8|6023.8|394
1638260100000|2021-11-30 08:15:00|6043.3|6039.3|6025.8|6021.8|6043.3|6039.3|6024.3|6020.3|965
1638260400000|2021-11-30 08:20:00|6025.3|6021.3|6028.3|6024.3|6033.8|6029.8|6023.3|6019.3|123
1638260700000|2021-11-30 08:25:00|6027.8|6023.8|6039.8|6035.8|6040.3|6036.3|6025.3|6021.3|102
1638261000000|2021-11-30 08:30:00|6047.8|6027.8|6047.8|6027.8|6047.8|6027.8|6047.8|6027.8|0
1638263700000|2021-11-30 09:15:00|6021.3|6015.3|6004.3|5998.3|6024.3|6018.3|5998.3|5992.3|14
1638264000000|2021-11-30 09:20:00|6003.8|5997.8|6000.3|5994.3|6007.3|6001.3|5997.8|5991.8|30
1638264300000|2021-11-30 09:25:00|5999.8|5993.8|6004.8|5998.8|6004.8|5998.8|5994.3|5988.3|24
1638264600000|2021-11-30 09:30:00|6004.3|5998.3|6003.3|5997.3|6004.8|5998.8|5994.8|5988.8|10
1638264900000|2021-11-30 09:35:00|6002.8|5996.8|6010.3|6004.3|6014.3|6008.3|6002.8|5996.8|18
1638265200000|2021-11-30 09:40:00|6010.8|6004.8|6016.3|6010.3|6017.3|6011.3|6010.3|6004.3|15
1638265500000|2021-11-30 09:45:00|6015.8|6009.8|6017.8|6011.8|6020.3|6014.3|6015.3|6009.3|7
1638265800000|2021-11-30 09:50:00|6018.3|6012.3|6019.8|6013.8|6026.8|6020.8|6017.8|6011.8|1
1638266100000|2021-11-30 09:55:00|6020.8|6014.8|6024.3|6018.3|6024.3|6018.3|6020.3|6014.3|0
1638266400000|2021-11-30 10:00:00|6024.8|6018.8|6030.8|6024.8|6030.8|6024.8|6023.8|6017.8|21
1638266700000|2021-11-30 10:05:00|6028.3|6022.3|6024.3|6018.3|6030.3|6024.3|6021.3|6015.3|1
1638267000000|2021-11-30 10:10:00|6024.8|6018.8|6027.3|6021.3|6028.3|6022.3|6024.8|6018.8|0
1638267300000|2021-11-30 10:15:00|6033.8|6014.8|6028.8|6008.8|6038.8|6014.8|6028.8|6007.8|3
1638267600000|2021-11-30 10:20:00|6030.8|6007.8|6028.8|6008.8|6035.8|6015.8|6028.8|6007.8|0
1638267900000|2021-11-30 10:25:00|6029.8|6007.8|6034.8|6012.8|6035.8|6015.8|6027.8|6007.8|0
1638268200000|2021-11-30 10:30:00|6033.8|6011.8|6039.8|6019.8|6040.8|6019.8|6033.8|6010.8|0
1638268500000|2021-11-30 10:35:00|6038.8|6020.8|6040.8|6017.8|6041.8|6022.8|6037.8|6015.8|0
1638268800000|2021-11-30 10:40:00|6041.8|6020.8|6034.8|6017.8|6044.8|6025.8|6033.8|6017.8|0
1638269100000|2021-11-30 10:45:00|6033.8|6014.8|6026.8|6009.8|6033.8|6014.8|6025.8|6008.8|0
1638269400000|2021-11-30 10:50:00||6008.8||6010.8||6013.8||6008.8|0
1638269700000|2021-11-30 10:55:00|6033.8|6011.8|6034.8|6016.8|6038.8|6022.8|6033.8|6010.8|5
1638270000000|2021-11-30 11:00:00|6035.8|6017.8|6030.8|6015.8|6037.8|6023.8|6029.8|6014.8|1
1638270300000|2021-11-30 11:05:00|6029.8|6016.8|6029.8|6016.8|6031.8|6016.8|6028.8|6015.8|1
1638270600000|2021-11-30 11:10:00|6032.8|6015.8|6029.8|6015.8|6034.8|6018.8|6029.8|6015.8|1
1638270900000|2021-11-30 11:15:00|6028.8|6013.8|6033.8|6014.8|6034.8|6015.8|6027.8|6013.8|0
1638271200000|2021-11-30 11:20:00|6032.8|6015.8|6037.8|6023.8|6038.8|6023.8|6030.8|6013.8|0
1638271500000|2021-11-30 11:25:00|6041.8|6024.8|6040.8|6026.8|6047.8|6031.8|6040.8|6024.8|4
1638271800000|2021-11-30 11:30:00|6045.8|6027.8|6047.8|6027.8|6048.8|6030.8|6045.8|6026.8|3
1638272100000|2021-11-30 11:35:00|6048.8|6028.8|6042.8|6027.8|6048.8|6038.8|6042.8|6026.8|1
1638272400000|2021-11-30 11:40:00|6045.8||6045.8||6047.8||6044.8||0
1638272700000|2021-11-30 11:45:00|6046.8|6029.8|6044.8|6029.8|6046.8|6031.8|6044.8|6026.8|1
1638273000000|2021-11-30 11:50:00|6047.8|6028.8|6045.8|6027.8|6048.8|6031.8|6044.8|6026.8|0
1638273300000|2021-11-30 11:55:00|6047.8|6026.8|6044.8|6029.8|6047.8|6032.8|6044.8|6026.8|0
1638273600000|2021-11-30 12:00:00|6045.8|6030.8|6058.8|6043.8|6059.8|6045.8|6045.8|6030.8|9
1638273900000|2021-11-30 12:05:00|6057.8|6042.8|6056.8|6042.8|6057.8|6043.8|6056.8|6042.8|0
1638274200000|2021-11-30 12:10:00|6055.8|6043.8|6052.8|6038.8|6056.8|6043.8|6051.8|6038.8|1
1638274500000|2021-11-30 12:15:00|6051.8|6039.8|6055.8|6038.8|6055.8|6040.8|6050.8|6038.8|0
1638274800000|2021-11-30 12:20:00|6056.8|6040.8|6059.8|6040.8|6059.8|6041.8|6055.8|6039.8|1
1638275100000|2021-11-30 12:25:00|6060.8|6044.8|6065.8|6052.8|6066.8|6055.8|6059.8|6044.8|5
1638275400000|2021-11-30 12:30:00|6066.8||6066.8||6066.8||6064.8||1
1638275700000|2021-11-30 12:35:00|6065.8|6046.8|6048.8|6032.8|6065.8|6046.8|6048.8|6032.8|4
1638276000000|2021-11-30 12:40:00|6050.8|6031.8|6046.8|6032.8|6059.8|6040.8|6046.8|6029.8|0
1638276300000|2021-11-30 12:45:00|6047.8|6031.8|6050.8|6029.8|6050.8|6032.8|6041.8|6025.8|1
1638276600000|2021-11-30 12:50:00|6048.8|6028.8|6050.8|6030.8|6053.8|6032.8|6036.8|6020.8|1
1638276900000|2021-11-30 12:55:00|6051.8|6029.8|6057.8|6034.8|6059.8|6035.8|6041.8|6029.8|1
1638277200000|2021-11-30 13:00:00|6059.8|6035.8|6046.8|6034.8|6061.8|6040.8|6046.8|6034.8|0
1638277500000|2021-11-30 13:05:00|6051.8|6026.8|6056.8|6035.8|6056.8|6036.8|6041.8|6026.8|7
1638277800000|2021-11-30 13:10:00|6055.8|6033.8|6055.8|6033.8|6056.8|6038.8|6053.8|6032.8|0
1638278100000|2021-11-30 13:15:00|6056.8|6034.8|6056.8|6037.8|6056.8|6039.8|6053.8|6032.8|0
1638278400000|2021-11-30 13:20:00|6051.8|6036.8|6051.8|6034.8|6051.8|6038.8|6051.8|6031.8|0
1638278700000|2021-11-30 13:25:00||6035.8||6036.8||6037.8||6034.8|0
1638279000000|2021-11-30 13:30:00|6050.8|6034.8|6051.8|6033.8|6051.8|6035.8|6047.8|6027.8|1
1638279300000|2021-11-30 13:35:00|6050.8|6030.8|6059.8|6039.8|6059.8|6040.8|6046.8|6030.8|3
1638279600000|2021-11-30 13:40:00|6058.8|6040.8|6057.8|6035.8|6058.8|6040.8|6055.8|6031.8|0
1638279900000|2021-11-30 13:45:00|6059.8|6033.8|6061.8|6034.8|6061.8|6036.8|6056.8|6031.8|0
1638280200000|2021-11-30 13:50:00|6062.8|6035.8|6066.8|6044.8|6066.8|6044.8|6062.8|6035.8|0
1638280500000|2021-11-30 13:55:00|6065.8|6041.8|6066.8|6051.8|6066.8|6051.8|6064.8|6040.8|1
1638280800000|2021-11-30 14:00:00|6067.8|6050.8|6066.8|6047.8|6068.8|6052.8|6066.8|6044.8|1
1638281100000|2021-11-30 14:05:00|6067.8|6049.8|6064.8|6047.8|6067.8|6050.8|6064.8|6045.8|0
1638281400000|2021-11-30 14:10:00|6063.8|6044.8|6057.8|6046.8|6068.8|6055.8|6057.8|6042.8|3
1638281700000|2021-11-30 14:15:00|6056.8|6043.8|6057.8|6043.8|6057.8|6045.8|6056.8|6040.8|0
1638282000000|2021-11-30 14:20:00|6062.8|6044.8|6061.8|6045.8|6064.8|6048.8|6061.8|6043.8|1
1638282300000|2021-11-30 14:25:00|6057.8|6044.8|6055.8|6039.8|6061.8|6048.8|6055.8|6039.8|0
1638282600000|2021-11-30 14:30:00|6056.8|6040.8|6067.8|6047.8|6073.8|6064.8|6041.8|6033.8|14
1638282900000|2021-11-30 14:35:00|6069.8|6048.8|6059.8|6046.8|6069.8|6052.8|6051.8|6038.8|13
1638283200000|2021-11-30 14:40:00|6062.8|6048.8|6077.8|6065.8|6078.8|6065.8|6059.8|6048.8|19
1638283500000|2021-11-30 14:45:00|6078.8|6066.8|6084.8|6071.8|6088.8|6078.8|6078.8|6065.8|42
1638283800000|2021-11-30 14:50:00|6086.8|6072.8|6085.8|6071.8|6088.8|6076.8|6082.8|6067.8|3
1638284100000|2021-11-30 14:55:00|6084.8|6070.8|6087.8|6074.8|6092.8|6084.8|6081.8|6070.8|22
1638284400000|2021-11-30 15:00:00|6086.8|6073.8|6081.8|6072.8|6092.8|6082.8|6081.8|6072.8|15
1638284700000|2021-11-30 15:05:00|6082.8|6071.8|6088.8|6075.8|6091.8|6078.8|6075.8|6065.8|22
1638285000000|2021-11-30 15:10:00|6087.8|6076.8|6084.8|6074.8|6091.8|6081.8|6081.8|6069.8|9
1638285300000|2021-11-30 15:15:00|6085.8|6072.8|6089.8|6075.8|6097.8|6087.8|6085.8|6072.8|28
1638285600000|2021-11-30 15:20:00|6088.8|6074.8|6083.8|6071.8|6090.8|6079.8|6081.8|6070.8|21
1638285900000|2021-11-30 15:25:00|6082.8|6070.8|6084.8|6073.8|6085.8|6075.8|6079.8|6070.8|7
1638286200000|2021-11-30 15:30:00|6085.8|6072.8|6087.8|6072.8|6092.8|6081.8|6084.8|6070.8|3
1638286500000|2021-11-30 15:35:00|6084.8|6071.8|6045.8|6036.8|6085.8|6073.8|6045.8|6035.8|30
1638286800000|2021-11-30 15:40:00|6044.8|6033.8|6032.8|6020.8|6045.8|6034.8|6030.8|6020.8|23
1638287100000|2021-11-30 15:45:00|6031.8|6013.8|5999.8|5986.8|6031.8|6016.8|5999.8|5986.8|99
1638287400000|2021-11-30 15:50:00|5998.8|5987.8|5989.8|5978.8|6012.8|5988.8|5983.8|5976.8|108
1638287700000|2021-11-30 15:55:00|5988.8|5977.8|5963.8|5947.8|5988.8|5978.8|5956.8|5947.8|71
1638288000000|2021-11-30 16:00:00|5962.8|5946.8|5969.8|5955.8|5970.8|5962.8|5946.8|5933.8|104
1638288300000|2021-11-30 16:05:00|5968.8|5956.8|5976.8|5963.8|5983.8|5970.8|5965.8|5954.8|67
1638288600000|2021-11-30 16:10:00|5978.8|5964.8|5992.8|5982.8|5995.8|5985.8|5971.8|5960.8|32
1638288900000|2021-11-30 16:15:00|5991.8|5975.8|5997.8|5986.8|6005.8|5996.8|5988.8|5970.8|23
1638289200000|2021-11-30 16:20:00|5996.8|5983.8|5984.8|5969.8|6001.8|5987.8|5984.8|5967.8|5
1638289500000|2021-11-30 16:25:00|5985.8|5967.8|5998.8|5986.8|6010.8|5991.8|5985.8|5967.8|28
1638289800000|2021-11-30 16:30:00|6000.8|5982.8|5992.8|5974.8|6003.8|5987.8|5991.8|5974.8|25
1638290100000|2021-11-30 16:35:00|5988.8|5975.8|5993.8|5976.8|5996.8|5979.8|5988.8|5974.8|1
1638290400000|2021-11-30 16:40:00|5992.8|5974.8|5982.8|5961.8|5996.8|5977.8|5978.8|5960.8|1
1638290700000|2021-11-30 16:45:00|5980.8|5959.8|5989.8|5976.8|5990.8|5977.8|5971.8|5954.8|17
1638291000000|2021-11-30 16:50:00|5990.8|5977.8|5992.8|5974.8|5999.8|5977.8|5987.8|5971.8|56
1638291300000|2021-11-30 16:55:00|5993.8|5975.8|6006.8|5992.8|6006.8|5992.8|5985.8|5971.8|55
1638291600000|2021-11-30 17:00:00|6004.8|5978.8|5985.8|5968.8|6004.8|5983.8|5985.8|5962.8|35
1638291900000|2021-11-30 17:05:00|5987.8|5963.8|5994.8|5977.8|5994.8|5978.8|5985.8|5963.8|28
1638292200000|2021-11-30 17:10:00|5992.8|5975.8|5992.8|5976.8|6005.8|5986.8|5988.8|5973.8|19
1638292500000|2021-11-30 17:15:00|5991.8|5977.8|6000.8|5979.8|6000.8|5979.8|5991.8|5976.8|1
1638292800000|2021-11-30 17:20:00|6002.8|5978.8|6002.8|5981.8|6005.8|5982.8|5996.8|5978.8|2
1638293100000|2021-11-30 17:25:00|6001.8|5982.8|6002.8|5989.8|6002.8|5990.8|5999.8|5981.8|2
1638293400000|2021-11-30 17:30:00|6001.8|5988.8|6011.8|5996.8|6011.8|6001.8|6001.8|5983.8|3
1638293700000|2021-11-30 17:35:00|6010.8|5991.8|6004.8|5992.8|6013.8|5999.8|6003.8|5987.8|0
1638294000000|2021-11-30 17:40:00|6003.8|5993.8|6005.8|5993.8|6006.8|5995.8|6000.8|5984.8|5
1638294300000|2021-11-30 17:45:00|6004.8|5992.8|6000.8|5985.8|6005.8|5995.8|6000.8|5984.8|1
1638294600000|2021-11-30 17:50:00|6002.8|5983.8|6001.8|5986.8|6007.8|5994.8|5997.8|5983.8|7
1638294900000|2021-11-30 17:55:00|6000.8|5987.8|5997.8|5978.8|6000.8|5989.8|5995.8|5978.8|2
1638295200000|2021-11-30 18:00:00|5999.8|5979.8|5992.8|5978.8|5999.8|5987.8|5991.8|5977.8|1
1638295500000|2021-11-30 18:05:00|5994.8|5979.8|5995.8|5980.8|6000.8|5984.8|5994.8|5979.8|0
1638295800000|2021-11-30 18:10:00|5996.8|5981.8|5994.8|5980.8|5996.8|5981.8|5993.8|5980.8|0
1638296100000|2021-11-30 18:15:00|5999.8|5978.8|5996.8|5979.8|6000.8|5985.8|5995.8|5978.8|1
1638296400000|2021-11-30 18:20:00|5995.8|5978.8|5999.8|5984.8|6000.8|5984.8|5992.8|5976.8|1
1638296700000|2021-11-30 18:25:00|5998.8|5983.8|5997.8|5979.8|5999.8|5983.8|5997.8|5979.8|0
1638297000000|2021-11-30 18:30:00|5996.8|5980.8|5999.8|5984.8|6000.8|5985.8|5996.8|5979.8|0
1638297300000|2021-11-30 18:35:00|6000.8|5985.8|6009.8|5995.8|6010.8|5995.8|6000.8|5985.8|3
1638297600000|2021-11-30 18:40:00|6007.8|5996.8|6006.8|5992.8|6010.8|5997.8|6000.8|5990.8|9
1638297900000|2021-11-30 18:45:00|6008.8|6000.8|6010.8|6001.8|6010.8|6002.8|6006.8|5992.8|3
1638298200000|2021-11-30 18:50:00|6009.8|5997.8|6009.8|5994.8|6009.8|5997.8|6009.8|5993.8|13
1638298500000|2021-11-30 18:55:00|6010.8|5993.8|6012.8|5992.8|6012.8|5995.8|6010.8|5992.8|6
1638324900000|2021-12-01 02:15:00|6099.8|6095.8|6096.3|6092.3|6105.8|6101.8|6093.8|6089.8|273
1638325200000|2021-12-01 02:20:00|6095.8|6091.8|6089.8|6085.8|6095.8|6091.8|6082.8|6078.8|416
1638325500000|2021-12-01 02:25:00|6090.3|6086.3|6108.3|6104.3|6109.8|6105.8|6089.3|6085.3|545
1638325800000|2021-12-01 02:30:00|6107.3|6103.3|6114.3|6110.3|6123.8|6119.8|6106.8|6102.8|592
1638326100000|2021-12-01 02:35:00|6113.8|6109.8|6111.3|6107.3|6117.3|6113.3|6107.3|6103.3|201
1638326400000|2021-12-01 02:40:00|6111.8|6107.8|6106.3|6102.3|6112.8|6108.8|6097.3|6093.3|139
1638326700000|2021-12-01 02:45:00|6107.3|6103.3|6107.8|6103.8|6110.8|6106.8|6102.8|6098.8|114
1638327000000|2021-12-01 02:50:00|6108.3|6104.3|6108.8|6104.8|6120.8|6116.8|6106.8|6102.8|134
1638327300000|2021-12-01 02:55:00|6108.3|6104.3|6113.8|6109.8|6117.8|6113.8|6105.8|6101.8|124
1638327600000|2021-12-01 03:00:00|6113.3|6109.3|6104.8|6100.8|6113.8|6109.8|6101.3|6097.3|112
1638327900000|2021-12-01 03:05:00|6105.3|6101.3|6096.3|6092.3|6108.8|6104.8|6095.3|6091.3|90
1638328200000|2021-12-01 03:10:00|6096.8|6092.8|6095.3|6091.3|6099.3|6095.3|6091.3|6087.3|94
1638328500000|2021-12-01 03:15:00|6096.3|6092.3|6099.8|6095.8|6107.3|6103.3|6094.3|6090.3|181
1638328800000|2021-12-01 03:20:00|6100.3|6096.3|6095.8|6091.8|6103.8|6099.8|6092.3|6088.3|70
1638329100000|2021-12-01 03:25:00|6095.3|6091.3|6092.8|6088.8|6096.8|6092.8|6091.3|6087.3|69
1638329400000|2021-12-01 03:30:00|6092.3|6088.3|6101.8|6097.8|6103.8|6099.8|6091.8|6087.8|258
1638329700000|2021-12-01 03:35:00|6101.3|6097.3|6097.3|6093.3|6104.8|6100.8|6095.3|6091.3|66
1638330000000|2021-12-01 03:40:00|6096.8|6092.8|6095.8|6091.8|6099.8|6095.8|6094.3|6090.3|74
1638330300000|2021-12-01 03:45:00|6096.3|6092.3|6102.3|6098.3|6105.8|6101.8|6095.8|6091.8|42
1638330600000|2021-12-01 03:50:00|6102.8|6098.8|6109.8|6105.8|6109.8|6105.8|6102.3|6098.3|74
1638330900000|2021-12-01 03:55:00|6109.3|6105.3|6106.8|6102.8|6109.3|6105.3|6101.8|6097.8|53
1638331200000|2021-12-01 04:00:00|6114.8|6094.8|6114.8|6094.8|6114.8|6094.8|6114.8|6094.8|0
1638334800000|2021-12-01 05:00:00|6116.3|6112.3|6109.8|6105.8|6121.8|6117.8|6106.8|6102.8|282
1638335100000|2021-12-01 05:05:00|6110.3|6106.3|6125.8|6121.8|6129.8|6125.8|6109.8|6105.8|155
1638335400000|2021-12-01 05:10:00|6124.8|6120.8|6117.8|6113.8|6125.3|6121.3|6113.8|6109.8|97
1638335700000|2021-12-01 05:15:00|6117.3|6113.3|6110.8|6106.8|6120.8|6116.8|6110.3|6106.3|65
1638336000000|2021-12-01 05:20:00|6111.8|6107.8|6114.3|6110.3|6116.3|6112.3|6110.3|6106.3|66
1638336300000|2021-12-01 05:25:00|6113.8|6109.8|6109.3|6105.3|6116.8|6112.8|6109.3|6105.3|72
1638336600000|2021-12-01 05:30:00|6108.8|6104.8|6095.8|6091.8|6108.8|6104.8|6095.3|6091.3|173
1638336900000|2021-12-01 05:35:00|6095.3|6091.3|6098.3|6094.3|6098.8|6094.8|6092.3|6088.3|75
1638337200000|2021-12-01 05:40:00|6097.8|6093.8|6090.8|6086.8|6100.8|6096.8|6085.3|6081.3|153
1638337500000|2021-12-01 05:45:00|6091.3|6087.3|6085.8|6081.8|6092.3|6088.3|6082.8|6078.8|108
1638337800000|2021-12-01 05:50:00|6086.3|6082.3|6077.3|6073.3|6086.8|6082.8|6075.3|6071.3|139
1638338100000|2021-12-01 05:55:00|6077.8|6073.8|6078.8|6074.8|6086.8|6082.8|6074.8|6070.8|116
1638338400000|2021-12-01 06:00:00|6078.3|6074.3|6077.8|6073.8|6085.3|6081.3|6074.8|6070.8|75
1638338700000|2021-12-01 06:05:00|6078.3|6074.3|6089.8|6085.8|6091.8|6087.8|6077.3|6073.3|94
1638339000000|2021-12-01 06:10:00|6089.3|6085.3|6097.3|6093.3|6100.3|6096.3|6089.3|6085.3|117
1638339300000|2021-12-01 06:15:00|6097.8|6093.8|6091.8|6087.8|6100.8|6096.8|6090.3|6086.3|74
1638339600000|2021-12-01 06:20:00|6092.3|6088.3|6095.8|6091.8|6100.3|6096.3|6091.8|6087.8|55
1638339900000|2021-12-01 06:25:00|6095.3|6091.3|6090.8|6086.8|6095.8|6091.8|6087.8|6083.8|61
1638340200000|2021-12-01 06:30:00|6091.3|6087.3|6099.3|6095.3|6100.8|6096.8|6088.8|6084.8|51
1638340500000|2021-12-01 06:35:00|6098.8|6094.8|6103.8|6099.8|6104.3|6100.3|6094.8|6090.8|87
1638340800000|2021-12-01 06:40:00|6103.3|6099.3|6096.3|6092.3|6103.8|6099.8|6096.3|6092.3|43
1638341100000|2021-12-01 06:45:00|6096.8|6092.8|6096.3|6092.3|6102.3|6098.3|6094.3|6090.3|74
1638341400000|2021-12-01 06:50:00|6095.8|6091.8|6098.8|6094.8|6099.3|6095.3|6091.8|6087.8|103
1638341700000|2021-12-01 06:55:00|6099.3|6095.3|6097.3|6093.3|6100.3|6096.3|6093.8|6089.8|59
1638342000000|2021-12-01 07:00:00|6097.8|6093.8|6097.8|6093.8|6101.8|6097.8|6094.8|6090.8|53
1638342300000|2021-12-01 07:05:00|6097.3|6093.3|6098.8|6094.8|6100.8|6096.8|6094.3|6090.3|56
1638342600000|2021-12-01 07:10:00|6099.8|6095.8|6096.3|6092.3|6100.8|6096.8|6094.3|6090.3|30
1638342900000|2021-12-01 07:15:00|6095.8|6091.8|6093.3|6089.3|6098.3|6094.3|6090.3|6086.3|51
1638343200000|2021-12-01 07:20:00|6093.8|6089.8|6094.3|6090.3|6095.8|6091.8|6090.8|6086.8|36
1638343500000|2021-12-01 07:25:00|6093.8|6089.8|6092.3|6088.3|6093.8|6089.8|6086.3|6082.3|71
1638343800000|2021-12-01 07:30:00|6091.8|6087.8|6076.8|6072.8|6093.8|6089.8|6070.3|6066.3|520
1638344100000|2021-12-01 07:35:00|6076.3|6072.3|6077.8|6073.8|6085.8|6081.8|6072.3|6068.3|132
1638344400000|2021-12-01 07:40:00|6078.3|6074.3|6078.8|6074.8|6081.8|6077.8|6074.8|6070.8|196
1638344700000|2021-12-01 07:45:00|6077.8|6073.8|6075.3|6071.3|6080.8|6076.8|6074.3|6070.3|398
1638345000000|2021-12-01 07:50:00|6074.8|6070.8|6061.3|6057.3|6075.8|6071.8|6060.8|6056.8|687
1638345300000|2021-12-01 07:55:00|6060.8|6056.8|6054.8|6050.8|6062.3|6058.3|6049.8|6045.8|877
1638345600000|2021-12-01 08:00:00|6054.3|6050.3|6058.3|6054.3|6058.8|6054.8|6036.8|6032.8|785
1638345900000|2021-12-01 08:05:00|6058.8|6054.8|6048.8|6044.8|6062.3|6058.3|6048.8|6044.8|538
1638346200000|2021-12-01 08:10:00|6049.8|6045.8|6037.3|6033.3|6049.8|6045.8|6034.3|6030.3|275
1638346500000|2021-12-01 08:15:00|6037.8|6033.8|6038.3|6034.3|6045.3|6041.3|6037.8|6033.8|997
1638346800000|2021-12-01 08:20:00|6038.8|6034.8|6048.3|6044.3|6049.8|6045.8|6036.8|6032.8|168
1638347100000|2021-12-01 08:25:00|6047.8|6043.8|6046.8|6042.8|6047.8|6043.8|6040.3|6036.3|492
1638347400000|2021-12-01 08:30:00|6054.8|6034.8|6054.8|6034.8|6054.8|6034.8|6054.8|6034.8|0
1638350100000|2021-12-01 09:15:00|6042.3|6036.3|6062.8|6056.8|6067.8|6061.8|6042.3|6036.3|23
1638350400000|2021-12-01 09:20:00|6063.3|6057.3|6053.3|6047.3|6064.8|6058.8|6052.8|6046.8|7
1638350700000|2021-12-01 09:25:00|6052.8|6046.8|6053.8|6047.8|6055.3|6049.3|6052.8|6046.8|1
1638351000000|2021-12-01 09:30:00|6054.3|6048.3|6055.3|6049.3|6055.3|6049.3|6052.8|6046.8|0
1638351300000|2021-12-01 09:35:00|6056.3|6050.3|6060.3|6054.3|6060.3|6054.3|6056.3|6050.3|20
1638351600000|2021-12-01 09:40:00|6062.8|6056.8|6064.3|6058.3|6064.8|6058.8|6062.8|6056.8|14
1638351900000|2021-12-01 09:45:00|6063.8|6057.8|6065.3|6059.3|6065.8|6059.8|6061.3|6055.3|2
1638352200000|2021-12-01 09:50:00|6065.8|6059.8|6064.8|6058.8|6065.8|6059.8|6063.8|6057.8|2
1638352500000|2021-12-01 09:55:00|6064.3|6058.3|6064.3|6058.3|6065.8|6059.8|6062.3|6056.3|1
1638352800000|2021-12-01 10:00:00|6064.8|6058.8|6061.8|6055.8|6065.8|6059.8|6061.8|6055.8|1
1638353100000|2021-12-01 10:05:00|6062.8|6056.8|6059.8|6053.8|6063.8|6057.8|6057.3|6051.3|20
1638353400000|2021-12-01 10:10:00|6060.3|6054.3|6060.3|6054.3|6060.8|6054.8|6058.3|6052.3|1
1638353700000|2021-12-01 10:15:00|6062.8|6051.8|6080.8|6062.8|6091.3|6062.8|6061.8|6050.8|65
1638354000000|2021-12-01 10:20:00|6079.8|6063.8|6075.8|6062.8|6091.8|6075.8|6074.8|6062.8|72
1638354300000|2021-12-01 10:25:00|6074.8|6060.8|6073.8|6062.8|6075.8|6063.8|6069.8|6060.8|1
1638354600000|2021-12-01 10:30:00|6075.8|6063.8|6075.8|6062.8|6076.8|6064.8|6074.8|6062.8|0
1638354900000|2021-12-01 10:35:00|6074.8|6063.8|6075.8|6062.8|6075.8|6064.8|6074.8|6062.8|1
1638355200000|2021-12-01 10:40:00|6074.8|6060.8|6073.8|6060.8|6075.8|6063.8|6072.8|6060.8|0
1638355500000|2021-12-01 10:45:00|6074.8|6061.8|6077.8|6063.8|6077.8|6063.8|6074.8|6060.8|3
1638355800000|2021-12-01 10:50:00|6076.8|6061.8|6072.8|6060.8|6077.8|6064.8|6072.8|6060.8|4
1638356400000|2021-12-01 11:00:00|6071.8|6057.8|6068.8|6056.8|6071.8|6057.8|6067.8|6056.8|1
1638356700000|2021-12-01 11:05:00|6067.8|6057.8|6072.8|6060.8|6073.8|6060.8|6067.8|6056.8|0
1638357000000|2021-12-01 11:10:00|6070.8|6061.8|6070.8|6060.8|6070.8|6061.8|6070.8|6059.8|0
1638357300000|2021-12-01 11:15:00|6071.8|6061.8|6071.8|6060.8|6071.8|6061.8|6071.8|6060.8|0
1638357600000|2021-12-01 11:20:00|6072.8|6061.8|6084.8|6068.8|6084.8|6069.8|6072.8|6060.8|9
1638357900000|2021-12-01 11:25:00|6085.8|6069.8|6080.8|6069.8|6085.8|6071.8|6080.8|6068.8|5
1638358200000|2021-12-01 11:30:00|6079.8|6068.8|6078.8|6067.8|6083.8|6070.8|6078.8|6067.8|2
1638358500000|2021-12-01 11:35:00|6080.8|6068.8|6084.8|6074.8|6084.8|6074.8|6080.8|6067.8|13
1638358800000|2021-12-01 11:40:00|6080.8|6073.8|6079.8|6069.8|6080.8|6073.8|6076.8|6067.8|31
1638359100000|2021-12-01 11:45:00|6080.8|6070.8|6082.8|6070.8|6082.8|6070.8|6080.8|6069.8|4
1638359400000|2021-12-01 11:50:00|6081.8|6069.8|6088.8|6078.8|6089.8|6079.8|6080.8|6069.8|8
1638359700000|2021-12-01 11:55:00|6089.8|6077.8|6088.8|6080.8|6089.8|6080.8|6084.8|6074.8|7
1638360000000|2021-12-01 12:00:00|6087.8|6076.8|6087.8|6075.8|6091.8|6081.8|6086.8|6075.8|5
1638360300000|2021-12-01 12:05:00|6090.8|6076.8|6088.8|6075.8|6090.8|6076.8|6084.8|6075.8|0
1638360600000|2021-12-01 12:10:00|6087.8|6074.8|6088.8|6074.8|6088.8|6075.8|6086.8|6074.8|0
1638360900000|2021-12-01 12:15:00|6087.8|6073.8|6084.8|6072.8|6092.8|6079.8|6081.8|6069.8|3
1638361200000|2021-12-01 12:20:00|6086.8|6073.8|6090.8|6075.8|6091.8|6079.8|6086.8|6073.8|0
1638361500000|2021-12-01 12:25:00|6091.8|6076.8|6090.8|6077.8|6092.8|6080.8|6090.8|6074.8|0
1638361800000|2021-12-01 12:30:00|6089.8|6078.8|6086.8|6074.8|6089.8|6079.8|6086.8|6073.8|1
1638362100000|2021-12-01 12:35:00|6085.8|6072.8|6082.8|6071.8|6086.8|6074.8|6082.8|6070.8|0
1638362400000|2021-12-01 12:40:00|6084.8|6072.8|6084.8|6072.8|6088.8|6077.8|6083.8|6070.8|0
1638362700000|2021-12-01 12:45:00|6083.8|6073.8|6079.8|6069.8|6086.8|6073.8|6079.8|6069.8|0
1638363000000|2021-12-01 12:50:00|6078.8|6070.8|6079.8|6069.8|6079.8|6070.8|6078.8|6069.8|1
1638363300000|2021-12-01 12:55:00|6078.8|6064.8|6072.8|6058.8|6079.8|6065.8|6071.8|6058.8|9
1638363600000|2021-12-01 13:00:00|6071.8|6059.8|6071.8|6053.8|6071.8|6060.8|6071.8|6052.8|0
1638363900000|2021-12-01 13:05:00||6052.8||6052.8||6053.8||6052.8|0
1638364200000|2021-12-01 13:10:00|6070.8|6053.8|6057.8|6048.8|6070.8|6055.8|6055.8|6047.8|6
1638364500000|2021-12-01 13:15:00|6060.8|6049.8|6073.8|6056.8|6076.8|6065.8|6060.8|6049.8|11
1638364800000|2021-12-01 13:20:00|6072.8|6055.8|6063.8|6049.8|6073.8|6056.8|6063.8|6043.8|1
1638365100000|2021-12-01 13:25:00|6064.8|6047.8|6063.8|6046.8|6064.8|6051.8|6063.8|6046.8|0
1638365400000|2021-12-01 13:30:00|6064.8|6047.8|6073.8|6059.8|6073.8|6059.8|6063.8|6047.8|1
1638365700000|2021-12-01 13:35:00|6074.8|6060.8|6075.8|6065.8|6077.8|6066.8|6071.8|6056.8|5
1638366000000|2021-12-01 13:40:00|6073.8|6063.8|6076.8|6066.8|6076.8|6067.8|6073.8|6060.8|0
1638366300000|2021-12-01 13:45:00|6075.8|6064.8|6075.8|6065.8|6076.8|6066.8|6075.8|6062.8|0
1638366600000|2021-12-01 13:50:00|6076.8|6066.8|6075.8|6067.8|6080.8|6070.8|6075.8|6065.8|5
1638366900000|2021-12-01 13:55:00|6076.8|6065.8|6077.8|6065.8|6081.8|6067.8|6075.8|6065.8|3
1638367200000|2021-12-01 14:00:00|6078.8|6066.8|6076.8|6065.8|6080.8|6066.8|6074.8|6065.8|6
1638367500000|2021-12-01 14:05:00|6075.8|6066.8|6086.8|6070.8|6086.8|6070.8|6074.8|6066.8|1
1638367800000|2021-12-01 14:10:00|6085.8|6067.8|6080.8|6068.8|6085.8|6069.8|6079.8|6067.8|1
1638368100000|2021-12-01 14:15:00|6082.8|6065.8|6076.8|6062.8|6082.8|6068.8|6074.8|6062.8|7
1638368400000|2021-12-01 14:20:00|6075.8|6063.8|6075.8|6065.8|6075.8|6065.8|6074.8|6063.8|0
1638368700000|2021-12-01 14:25:00|6074.8|6062.8|6070.8|6054.8|6075.8|6062.8|6070.8|6054.8|10
1638369000000|2021-12-01 14:30:00|6069.8|6053.8|6052.8|6038.8|6073.8|6061.8|6046.8|6037.8|20
1638369300000|2021-12-01 14:35:00|6053.8|6041.8|6061.8|6045.8|6068.8|6056.8|6046.8|6038.8|25
1638369600000|2021-12-01 14:40:00|6059.8|6046.8|6051.8|6034.8|6066.8|6051.8|6045.8|6034.8|7
1638369900000|2021-12-01 14:45:00|6052.8|6035.8|6053.8|6033.8|6061.8|6045.8|6045.8|6027.8|4
1638370200000|2021-12-01 14:50:00|6052.8|6032.8|6051.8|6035.8|6057.8|6043.8|6041.8|6029.8|3
1638370500000|2021-12-01 14:55:00|6052.8|6036.8|6064.8|6050.8|6066.8|6054.8|6036.8|6025.8|5
1638370800000|2021-12-01 15:00:00|6065.8|6044.8|6073.8|6051.8|6084.8|6071.8|6064.8|6044.8|11
1638371100000|2021-12-01 15:05:00|6075.8|6050.8|6100.8|6085.8|6100.8|6086.8|6073.8|6050.8|14
1638371400000|2021-12-01 15:10:00|6101.8|6084.8|6096.8|6083.8|6112.8|6101.8|6094.8|6080.8|15
1638371700000|2021-12-01 15:15:00|6097.8|6086.8|6090.8|6076.8|6097.8|6086.8|6088.8|6073.8|4
1638372000000|2021-12-01 15:20:00|6093.8|6075.8|6095.8|6082.8|6095.8|6083.8|6077.8|6065.8|15
1638372300000|2021-12-01 15:25:00|6098.8|6080.8|6094.8|6078.8|6099.8|6087.8|6086.8|6071.8|10
1638372600000|2021-12-01 15:30:00|6095.8|6079.8|6096.8|6076.8|6099.8|6086.8|6091.8|6075.8|5
1638372900000|2021-12-01 15:35:00|6087.8|6075.8|6088.8|6074.8|6096.8|6084.8|6084.8|6074.8|9
1638373200000|2021-12-01 15:40:00|6087.8|6073.8|6099.8|6084.8|6099.8|6084.8|6076.8|6065.8|7
1638373500000|2021-12-01 15:45:00|6102.8|6085.8|6105.8|6088.8|6106.8|6091.8|6102.8|6083.8|1
1638373800000|2021-12-01 15:50:00|6106.8|6093.8|6111.8|6095.8|6113.8|6100.8|6105.8|6093.8|9
1638374100000|2021-12-01 15:55:00|6110.8|6096.8|6108.8|6096.8|6112.8|6097.8|6100.8|6086.8|10
1638374400000|2021-12-01 16:00:00|6109.8|6097.8|6108.8|6096.8|6113.8|6104.8|6103.8|6092.8|22
1638374700000|2021-12-01 16:05:00|6106.8|6095.8|6120.8|6107.8|6126.8|6117.8|6102.8|6092.8|99
1638375000000|2021-12-01 16:10:00|6121.8|6108.8|6123.8|6111.8|6131.8|6120.8|6120.8|6108.8|75
1638375300000|2021-12-01 16:15:00|6122.8|6114.8|6129.8|6115.8|6132.8|6115.8|6119.8|6103.8|17
1638375600000|2021-12-01 16:20:00|6128.8|6113.8|6125.8|6112.8|6129.8|6113.8|6121.8|6110.8|5
1638375900000|2021-12-01 16:25:00|6126.8|6110.8|6122.8|6109.8|6126.8|6111.8|6117.8|6106.8|3
1638376200000|2021-12-01 16:30:00|6120.8|6103.8|6117.8|6105.8|6122.8|6108.8|6114.8|6098.8|4
1638376500000|2021-12-01 16:35:00|6114.8|6100.8|6115.8|6098.8|6115.8|6100.8|6111.8|6098.8|18
1638376800000|2021-12-01 16:40:00|6114.8|6100.8|6103.8|6088.8|6115.8|6101.8|6101.8|6088.8|9
1638377100000|2021-12-01 16:45:00|6101.8|6087.8|6104.8|6092.8|6104.8|6092.8|6094.8|6083.8|3
1638377400000|2021-12-01 16:50:00|6103.8|6088.8|6085.8|6071.8|6103.8|6088.8|6085.8|6067.8|14
1638377700000|2021-12-01 16:55:00|6084.8|6072.8|6073.8|6063.8|6085.8|6072.8|6073.8|6063.8|10
1638378000000|2021-12-01 17:00:00|6072.8|6061.8|6071.8|6061.8|6077.8|6067.8|6070.8|6060.8|9
1638378300000|2021-12-01 17:05:00|6073.8|6062.8|6075.8|6063.8|6084.8|6067.8|6072.8|6061.8|17
1638378600000|2021-12-01 17:10:00|6078.8|6064.8|6077.8|6061.8|6085.8|6076.8|6076.8|6061.8|18
1638378900000|2021-12-01 17:15:00|6082.8|6062.8|6082.8|6057.8|6084.8|6071.8|6073.8|6056.8|12
1638379200000|2021-12-01 17:20:00|6081.8|6059.8|6073.8|6051.8|6081.8|6064.8|6073.8|6050.8|4
1638379500000|2021-12-01 17:25:00|6072.8|6047.8|6057.8|6039.8|6072.8|6050.8|6053.8|6039.8|26
1638379800000|2021-12-01 17:30:00|6059.8|6047.8|6067.8|6044.8|6075.8|6055.8|6058.8|6039.8|13
1638380100000|2021-12-01 17:35:00|6068.8|6042.8|6066.8|6043.8|6068.8|6044.8|6064.8|6042.8|0
1638380400000|2021-12-01 17:40:00|6068.8|6044.8|6065.8|6055.8|6068.8|6055.8|6060.8|6039.8|2
1638380700000|2021-12-01 17:45:00|6064.8|6040.8|6056.8|6039.8|6064.8|6040.8|6055.8|6039.8|1
1638381000000|2021-12-01 17:50:00|6055.8|6034.8|6045.8|6028.8|6055.8|6034.8|6045.8|6027.8|7
1638381300000|2021-12-01 17:55:00|6042.8||6036.8||6045.8||6036.8||0
1638381600000|2021-12-01 18:00:00|6038.8|6027.8|6040.8|6027.8|6046.8|6027.8|6034.8|6027.8|2
1638381900000|2021-12-01 18:05:00|6042.8|6025.8|6039.8|6020.8|6046.8|6025.8|6031.8|6020.8|8
1638382200000|2021-12-01 18:10:00|6037.8|6022.8|6031.8|6017.8|6037.8|6023.8|6025.8|6010.8|9
1638382500000|2021-12-01 18:15:00|6033.8|6018.8|6027.8|6013.8|6042.8|6020.8|6025.8|6011.8|1
1638382800000|2021-12-01 18:20:00|6031.8|6014.8|6036.8|6024.8|6036.8|6026.8|6026.8|6012.8|0
1638383100000|2021-12-01 18:25:00|6038.8|6017.8|6042.8|6030.8|6042.8|6033.8|6038.8|6017.8|4
1638383400000|2021-12-01 18:30:00|6045.8|6022.8|6041.8|6022.8|6045.8|6030.8|6038.8|6017.8|1
1638383700000|2021-12-01 18:35:00|6042.8|6021.8|6048.8|6030.8|6052.8|6030.8|6042.8|6021.8|1
1638384000000|2021-12-01 18:40:00|6052.8|6027.8|6043.8|6017.8|6052.8|6027.8|6041.8|6014.8|2
1638384300000|2021-12-01 18:45:00|6044.8|6013.8|6025.8|6007.8|6044.8|6013.8|6025.8|6007.8|0
1638384600000|2021-12-01 18:50:00|6027.8|6008.8|6033.8|6012.8|6034.8|6015.8|6025.8|6007.8|2
1638384900000|2021-12-01 18:55:00|6034.8|6013.8|6037.8|6017.8|6045.8|6022.8|6034.8|6013.8|8
1638411300000|2021-12-02 02:15:00|6024.3|6020.3|6010.8|6006.8|6025.8|6021.8|6010.8|6006.8|189
1638411600000|2021-12-02 02:20:00|6010.3|6006.3|5985.8|5981.8|6012.3|6008.3|5985.8|5981.8|305
1638411900000|2021-12-02 02:25:00|5985.3|5981.3|5989.8|5985.8|5991.8|5987.8|5977.8|5973.8|188
1638412200000|2021-12-02 02:30:00|5990.3|5986.3|5992.8|5988.8|6004.3|6000.3|5989.8|5985.8|205
1638412500000|2021-12-02 02:35:00|5992.3|5988.3|5997.3|5993.3|6000.8|5996.8|5989.3|5985.3|72
1638412800000|2021-12-02 02:40:00|5997.8|5993.8|5999.8|5995.8|6011.3|6007.3|5995.3|5991.3|125
1638413100000|2021-12-02 02:45:00|5999.3|5995.3|5985.8|5981.8|5999.8|5995.8|5982.3|5978.3|174
1638413400000|2021-12-02 02:50:00|5985.3|5981.3|5998.3|5994.3|6003.3|5999.3|5984.8|5980.8|133
1638413700000|2021-12-02 02:55:00|5997.8|5993.8|6000.8|5996.8|6006.8|6002.8|5995.3|5991.3|221
1638414000000|2021-12-02 03:00:00|5999.8|5995.8|6002.3|5998.3|6002.3|5998.3|5993.8|5989.8|203
1638414300000|2021-12-02 03:05:00|6002.8|5998.8|5999.8|5995.8|6004.3|6000.3|5996.3|5992.3|136
1638414600000|2021-12-02 03:10:00|5999.3|5995.3|6005.3|6001.3|6006.8|6002.8|5993.3|5989.3|123
1638414900000|2021-12-02 03:15:00|6004.8|6000.8|5999.8|5995.8|6005.3|6001.3|5996.8|5992.8|98
1638415200000|2021-12-02 03:20:00|6000.3|5996.3|5993.8|5989.8|6001.8|5997.8|5992.8|5988.8|75
1638415500000|2021-12-02 03:25:00|5993.3|5989.3|5997.8|5993.8|5998.8|5994.8|5986.3|5982.3|142
1638415800000|2021-12-02 03:30:00|5997.3|5993.3|5992.8|5988.8|6004.8|6000.8|5991.8|5987.8|83
1638416100000|2021-12-02 03:35:00|5993.3|5989.3|5990.8|5986.8|5994.8|5990.8|5979.8|5975.8|98
1638416400000|2021-12-02 03:40:00|5990.3|5986.3|5982.8|5978.8|5992.3|5988.3|5981.8|5977.8|87
1638416700000|2021-12-02 03:45:00|5983.3|5979.3|5986.3|5982.3|5987.3|5983.3|5978.3|5974.3|74
1638417000000|2021-12-02 03:50:00|5986.8|5982.8|5985.8|5981.8|5987.8|5983.8|5983.3|5979.3|40
1638417300000|2021-12-02 03:55:00|5985.3|5981.3|5985.8|5981.8|5987.3|5983.3|5984.3|5980.3|29
1638417600000|2021-12-02 04:00:00|5993.8|5973.8|5993.8|5973.8|5993.8|5973.8|5993.8|5973.8|0
1638421200000|2021-12-02 05:00:00|5982.8|5978.8|5984.8|5980.8|5991.3|5987.3|5982.3|5978.3|247
1638421500000|2021-12-02 05:05:00|5985.3|5981.3|5982.8|5978.8|5990.3|5986.3|5981.8|5977.8|48
1638421800000|2021-12-02 05:10:00|5982.3|5978.3|5979.8|5975.8|5985.3|5981.3|5979.3|5975.3|80
1638422100000|2021-12-02 05:15:00|5980.3|5976.3|5990.3|5986.3|5991.3|5987.3|5974.3|5970.3|218
1638422400000|2021-12-02 05:20:00|5989.8|5985.8|5987.8|5983.8|5991.3|5987.3|5980.8|5976.8|145
1638422700000|2021-12-02 05:25:00|5988.3|5984.3|5992.8|5988.8|5994.8|5990.8|5985.8|5981.8|175
1638423000000|2021-12-02 05:30:00|5992.3|5988.3|5994.8|5990.8|6002.8|5998.8|5989.8|5985.8|264
1638423300000|2021-12-02 05:35:00|5994.3|5990.3|5997.8|5993.8|6001.3|5997.3|5993.8|5989.8|110
1638423600000|2021-12-02 05:40:00|5997.3|5993.3|6002.8|5998.8|6005.8|6001.8|5996.8|5992.8|132
1638423900000|2021-12-02 05:45:00|6003.3|5999.3|6009.8|6005.8|6010.3|6006.3|6000.8|5996.8|81
1638424200000|2021-12-02 05:50:00|6010.3|6006.3|6015.3|6011.3|6017.8|6013.8|6009.3|6005.3|125
1638424500000|2021-12-02 05:55:00|6014.8|6010.8|6009.8|6005.8|6016.8|6012.8|6008.3|6004.3|85
1638424800000|2021-12-02 06:00:00|6009.3|6005.3|6005.8|6001.8|6010.3|6006.3|6004.3|6000.3|126
1638425100000|2021-12-02 06:05:00|6006.3|6002.3|6002.3|5998.3|6010.3|6006.3|6001.3|5997.3|130
1638425400000|2021-12-02 06:10:00|6001.8|5997.8|6008.3|6004.3|6008.8|6004.8|5996.8|5992.8|141
1638425700000|2021-12-02 06:15:00|6007.8|6003.8|6006.8|6002.8|6007.8|6003.8|5998.3|5994.3|115
1638426000000|2021-12-02 06:20:00|6007.3|6003.3|6002.8|5998.8|6011.3|6007.3|6002.8|5998.8|52
1638426300000|2021-12-02 06:25:00|6003.3|5999.3|6003.8|5999.8|6005.8|6001.8|5996.8|5992.8|70
1638426600000|2021-12-02 06:30:00|6003.3|5999.3|6006.3|6002.3|6006.8|6002.8|6001.3|5997.3|77
1638426900000|2021-12-02 06:35:00|6006.8|6002.8|6009.8|6005.8|6012.8|6008.8|6002.8|5998.8|85
1638427200000|2021-12-02 06:40:00|6009.3|6005.3|6014.8|6010.8|6014.8|6010.8|6009.3|6005.3|55
1638427500000|2021-12-02 06:45:00|6015.3|6011.3|6013.8|6009.8|6019.8|6015.8|6011.8|6007.8|107
1638427800000|2021-12-02 06:50:00|6013.3|6009.3|6015.8|6011.8|6017.3|6013.3|6010.3|6006.3|126
1638428100000|2021-12-02 06:55:00|6015.3|6011.3|6016.3|6012.3|6021.3|6017.3|6012.8|6008.8|90
1638428400000|2021-12-02 07:00:00|6016.8|6012.8|6022.8|6018.8|6028.3|6024.3|6016.8|6012.8|90
1638428700000|2021-12-02 07:05:00|6022.3|6018.3|6026.8|6022.8|6033.8|6029.8|6020.3|6016.3|145
1638429000000|2021-12-02 07:10:00|6027.3|6023.3|6020.8|6016.8|6027.8|6023.8|6019.8|6015.8|53
1638429300000|2021-12-02 07:15:00|6021.3|6017.3|6011.8|6007.8|6023.3|6019.3|6009.8|6005.8|150
1638429600000|2021-12-02 07:20:00|6011.3|6007.3|6010.8|6006.8|6014.3|6010.3|6009.3|6005.3|64
1638429900000|2021-12-02 07:25:00|6010.3|6006.3|6010.8|6006.8|6013.8|6009.8|6009.3|6005.3|102
1638430200000|2021-12-02 07:30:00|6011.3|6007.3|6013.3|6009.3|6019.8|6015.8|6010.8|6006.8|161
1638430500000|2021-12-02 07:35:00|6012.8|6008.8|6012.8|6008.8|6019.3|6015.3|6010.8|6006.8|114
1638430800000|2021-12-02 07:40:00|6012.3|6008.3|6017.3|6013.3|6017.8|6013.8|6010.3|6006.3|99
1638431100000|2021-12-02 07:45:00|6017.8|6013.8|6016.3|6012.3|6018.8|6014.8|6012.3|6008.3|107
1638431400000|2021-12-02 07:50:00|6016.8|6012.8|6019.8|6015.8|6019.8|6015.8|6012.3|6008.3|354
1638431700000|2021-12-02 07:55:00|6019.3|6015.3|6013.3|6009.3|6019.8|6015.8|6007.8|6003.8|290
1638432000000|2021-12-02 08:00:00|6012.8|6008.8|6009.8|6005.8|6020.3|6016.3|6009.8|6005.8|140
1638432300000|2021-12-02 08:05:00|6010.3|6006.3|6015.8|6011.8|6022.3|6018.3|6009.3|6005.3|272
1638432600000|2021-12-02 08:10:00|6016.3|6012.3|5999.8|5995.8|6016.8|6012.8|5995.3|5991.3|220
1638432900000|2021-12-02 08:15:00|5999.3|5995.3|6007.8|6003.8|6009.8|6005.8|5998.3|5994.3|99
1638433200000|2021-12-02 08:20:00|6007.3|6003.3|6016.3|6012.3|6017.3|6013.3|6005.8|6001.8|71
1638433500000|2021-12-02 08:25:00|6015.8|6011.8|6013.8|6009.8|6017.3|6013.3|6011.3|6007.3|95
1638433800000|2021-12-02 08:30:00|6021.8|6001.8|6021.8|6001.8|6021.8|6001.8|6021.8|6001.8|0
1638436500000|2021-12-02 09:15:00|6027.3|6021.3|6027.3|6021.3|6028.3|6022.3|6022.8|6016.8|0
1638436800000|2021-12-02 09:20:00|6027.8|6021.8|6021.3|6015.3|6027.8|6021.8|6021.3|6015.3|0
1638437100000|2021-12-02 09:25:00|6022.8|6016.8|6021.8|6015.8|6022.8|6016.8|6020.8|6014.8|0
1638437400000|2021-12-02 09:30:00|6021.3|6015.3|6015.8|6009.8|6023.3|6017.3|6015.3|6009.3|2
1638437700000|2021-12-02 09:35:00|6015.3|6009.3|6013.8|6007.8|6015.8|6009.8|6012.3|6006.3|5
1638438000000|2021-12-02 09:40:00|6014.3|6008.3|6012.8|6006.8|6015.3|6009.3|6012.3|6006.3|3
1638438300000|2021-12-02 09:45:00|6012.3|6006.3|6011.8|6005.8|6014.3|6008.3|6011.8|6005.8|0
1638438600000|2021-12-02 09:50:00|6012.3|6006.3|6012.8|6006.8|6013.8|6007.8|6012.3|6006.3|0
1638438900000|2021-12-02 09:55:00|6013.3|6007.3|6012.8|6006.8|6013.8|6007.8|6012.8|6006.8|0
1638439200000|2021-12-02 10:00:00|6013.3|6007.3|6012.3|6006.3|6013.8|6007.8|6012.3|6006.3|1
1638439500000|2021-12-02 10:05:00|6011.8|6005.8|6009.3|6003.3|6011.8|6005.8|6009.3|6003.3|1
1638439800000|2021-12-02 10:10:00|6008.8|6002.8|5993.8|5987.8|6008.8|6002.8|5993.3|5987.3|14
1638440100000|2021-12-02 10:15:00|5998.8|5982.8|5996.8|5982.8|5998.8|5982.8|5990.8|5975.8|0
1638440400000|2021-12-02 10:20:00|5998.8|5981.8|5999.8|5981.8|6001.8|5985.8|5987.8|5975.8|7
1638440700000|2021-12-02 10:25:00|6000.8|5980.8|6003.8|5985.8|6006.8|5993.8|5999.8|5980.8|1
1638441000000|2021-12-02 10:30:00|6002.8|5986.8|5995.8|5980.8|6002.8|5987.8|5995.8|5977.8|0
1638441300000|2021-12-02 10:35:00|5996.8|5977.8|6003.8|5983.8|6004.8|5983.8|5996.8|5977.8|2
1638441600000|2021-12-02 10:40:00|6004.8|5984.8|6005.8|5985.8|6007.8|5996.8|6003.8|5984.8|1
1638441900000|2021-12-02 10:45:00|6007.8|5986.8|6006.8|5986.8|6007.8|5990.8|6006.8|5986.8|0
1638442200000|2021-12-02 10:50:00|6007.8|5987.8|6006.8|5988.8|6007.8|5990.8|6002.8|5982.8|0
1638442500000|2021-12-02 10:55:00|6007.8|5987.8|6006.8|5988.8|6007.8|5988.8|6006.8|5986.8|0
1638442800000|2021-12-02 11:00:00|6005.8|5986.8|6003.8|5983.8|6006.8|5988.8|6002.8|5981.8|0
1638443100000|2021-12-02 11:05:00|6004.8|5981.8|6003.8|5984.8|6004.8|5984.8|6002.8|5981.8|0
1638443400000|2021-12-02 11:10:00|6004.8|5983.8|5999.8|5982.8|6005.8|5984.8|5998.8|5981.8|0
1638443700000|2021-12-02 11:15:00|5998.8|5981.8|5999.8|5981.8|6000.8|5982.8|5998.8|5981.8|4
1638444000000|2021-12-02 11:20:00|6000.8|5982.8|6004.8|5987.8|6007.8|5997.8|5998.8|5981.8|19
1638444300000|2021-12-02 11:25:00|6003.8|5986.8|6000.8|5987.8|6004.8|5988.8|6000.8|5986.8|0
1638444600000|2021-12-02 11:30:00|6003.8|5988.8|6005.8|5988.8|6008.8|5991.8|6003.8|5988.8|0
1638444900000|2021-12-02 11:35:00|6004.8|5987.8|6001.8|5987.8|6005.8|5987.8|6001.8|5986.8|0
1638445200000|2021-12-02 11:40:00||5986.8||5986.8||5987.8||5986.8|0
1638445500000|2021-12-02 11:45:00|6002.8||5999.8||6002.8||5997.8||1
1638445800000|2021-12-02 11:50:00|6000.8|5982.8|5997.8|5981.8|6000.8|5982.8|5994.8|5979.8|6
1638446100000|2021-12-02 11:55:00|5996.8|5979.8|5995.8|5979.8|5996.8|5983.8|5995.8|5979.8|0
1638446400000|2021-12-02 12:00:00|5996.8|5980.8|6000.8|5982.8|6000.8|5986.8|5995.8|5979.8|0
1638446700000|2021-12-02 12:05:00|5996.8|5979.8|5988.8|5972.8|5996.8|5979.8|5988.8|5972.8|1
1638447000000|2021-12-02 12:10:00||5973.8||5972.8||5975.8||5972.8|0
1638447300000|2021-12-02 12:15:00|5987.8|5970.8|5981.8|5966.8|5987.8|5970.8|5981.8|5965.8|1
1638447600000|2021-12-02 12:20:00|5982.8|5965.8|5987.8|5970.8|5988.8|5974.8|5981.8|5965.8|0
1638447900000|2021-12-02 12:25:00|5984.8|5969.8|5982.8|5967.8|5984.8|5970.8|5974.8|5966.8|1
1638448200000|2021-12-02 12:30:00|5981.8|5968.8|5976.8|5963.8|5982.8|5968.8|5975.8|5963.8|2
1638448500000|2021-12-02 12:35:00|5975.8|5964.8|5973.8|5963.8|5976.8|5964.8|5973.8|5963.8|1
1638448800000|2021-12-02 12:40:00|5967.8|5959.8|5961.8|5951.8|5967.8|5959.8|5960.8|5950.8|30
1638449100000|2021-12-02 12:45:00|5966.8|5950.8|5967.8|5957.8|5967.8|5957.8|5966.8|5950.8|6
1638449400000|2021-12-02 12:50:00|5965.8|5956.8|5977.8|5964.8|5978.8|5964.8|5965.8|5956.8|5
1638449700000|2021-12-02 12:55:00|5978.8|5965.8|5981.8|5968.8|5981.8|5970.8|5977.8|5962.8|0
1638450000000|2021-12-02 13:00:00|5980.8|5967.8|5987.8|5972.8|5988.8|5979.8|5979.8|5964.8|6
1638450300000|2021-12-02 13:05:00|5988.8|5975.8|5985.8|5975.8|5990.8|5977.8|5984.8|5973.8|6
1638450600000|2021-12-02 13:10:00|5987.8|5976.8|5983.8|5968.8|5988.8|5976.8|5979.8|5968.8|2
1638450900000|2021-12-02 13:15:00|5982.8|5966.8|5973.8|5958.8|5985.8|5966.8|5971.8|5958.8|25
1638451200000|2021-12-02 13:20:00|5968.8|5957.8|5971.8|5952.8|5974.8|5962.8|5968.8|5952.8|5
1638451500000|2021-12-02 13:25:00|5968.8|5951.8|5966.8|5953.8|5968.8|5954.8|5959.8|5948.8|7
1638451800000|2021-12-02 13:30:00|5967.8|5954.8|5970.8|5955.8|5970.8|5959.8|5967.8|5953.8|2
1638452100000|2021-12-02 13:35:00|5971.8|5954.8|5968.8|5948.8|5973.8|5957.8|5967.8|5948.8|0
1638452400000|2021-12-02 13:40:00|5967.8|5949.8|5962.8|5945.8|5967.8|5950.8|5961.8|5945.8|2
1638452700000|2021-12-02 13:45:00|5961.8|5943.8|5963.8|5945.8|5964.8|5946.8|5951.8|5943.8|5
1638453000000|2021-12-02 13:50:00|5962.8|5944.8|5965.8|5948.8|5965.8|5950.8|5958.8|5943.8|1
1638453300000|2021-12-02 13:55:00|5964.8|5949.8|5960.8|5945.8|5965.8|5950.8|5960.8|5945.8|0
1638453600000|2021-12-02 14:00:00|5961.8|5943.8|5956.8|5943.8|5961.8|5951.8|5951.8|5943.8|7
1638453900000|2021-12-02 14:05:00|5954.8|5944.8|5953.8|5943.8|5954.8|5944.8|5951.8|5940.8|8
1638454200000|2021-12-02 14:10:00|5954.8|5944.8|5963.8|5947.8|5965.8|5947.8|5953.8|5942.8|19
1638454500000|2021-12-02 14:15:00|5961.8|5943.8|5958.8|5943.8|5962.8|5945.8|5951.8|5941.8|4
1638454800000|2021-12-02 14:20:00|5961.8|5944.8|5968.8|5951.8|5969.8|5952.8|5957.8|5944.8|1
1638455100000|2021-12-02 14:25:00|5969.8|5953.8|5973.8|5956.8|5973.8|5957.8|5968.8|5951.8|1
1638455400000|2021-12-02 14:30:00|5972.8|5954.8|5976.8|5960.8|5976.8|5965.8|5949.8|5936.8|39
1638455700000|2021-12-02 14:35:00|5978.8|5961.8|6007.8|5995.8|6010.8|5995.8|5978.8|5960.8|56
1638456000000|2021-12-02 14:40:00|6010.8|5998.8|6007.8|5993.8|6015.8|5998.8|5997.8|5979.8|15
1638456300000|2021-12-02 14:45:00|6006.8|5989.8|6007.8|5993.8|6018.8|6004.8|6005.8|5989.8|25
1638456600000|2021-12-02 14:50:00|6009.8|5994.8|6009.8|5997.8|6009.8|5998.8|5995.8|5979.8|19
1638456900000|2021-12-02 14:55:00|6008.8|5996.8|6017.8|6006.8|6018.8|6007.8|6008.8|5992.8|2
1638457200000|2021-12-02 15:00:00|6018.8|6004.8|6021.8|6009.8|6021.8|6012.8|6010.8|5994.8|5
1638457500000|2021-12-02 15:05:00|6020.8|6008.8|6015.8|6000.8|6024.8|6013.8|6015.8|5998.8|10
1638457800000|2021-12-02 15:10:00|6014.8|5998.8|6001.8|5990.8|6014.8|6004.8|5994.8|5984.8|10
1638458100000|2021-12-02 15:15:00|6000.8|5988.8|5968.8|5952.8|6001.8|5991.8|5968.8|5951.8|19
1638458400000|2021-12-02 15:20:00|5966.8|5951.8|5964.8|5951.8|5966.8|5951.8|5945.8|5936.8|65
1638458700000|2021-12-02 15:25:00|5963.8|5950.8|5979.8|5970.8|5979.8|5970.8|5962.8|5950.8|14
1638459000000|2021-12-02 15:30:00|5980.8|5969.8|5972.8|5955.8|5990.8|5979.8|5970.8|5953.8|7
1638459300000|2021-12-02 15:35:00|5971.8|5956.8|5962.8|5948.8|5974.8|5960.8|5962.8|5948.8|12
1638459600000|2021-12-02 15:40:00|5964.8|5949.8|5949.8|5936.8|5969.8|5952.8|5948.8|5936.8|11
1638459900000|2021-12-02 15:45:00|5954.8|5937.8|5967.8|5951.8|5970.8|5954.8|5949.8|5936.8|2
1638460200000|2021-12-02 15:50:00|5970.8|5953.8|5965.8|5948.8|5976.8|5960.8|5963.8|5948.8|3
1638460500000|2021-12-02 15:55:00|5964.8|5949.8|5995.8|5980.8|5995.8|5981.8|5957.8|5948.8|43
1638460800000|2021-12-02 16:00:00|5994.8|5981.8|5981.8|5962.8|5995.8|5981.8|5971.8|5957.8|9
1638461100000|2021-12-02 16:05:00|5980.8|5963.8|5993.8|5976.8|5997.8|5979.8|5976.8|5962.8|3
1638461400000|2021-12-02 16:10:00|5996.8|5977.8|5994.8|5976.8|5996.8|5980.8|5989.8|5975.8|2
1638461700000|2021-12-02 16:15:00|5997.8|5977.8|5995.8|5983.8|6001.8|5986.8|5994.8|5977.8|1
1638462000000|2021-12-02 16:20:00|5993.8|5977.8|5995.8|5978.8|5998.8|5983.8|5989.8|5975.8|7
1638462300000|2021-12-02 16:25:00|5996.8|5979.8|6005.8|5988.8|6005.8|5993.8|5995.8|5979.8|6
1638462600000|2021-12-02 16:30:00|6004.8|5998.8|5987.8|5968.8|6005.8|5998.8|5978.8|5967.8|7
1638462900000|2021-12-02 16:35:00|5986.8|5969.8|5991.8|5979.8|5999.8|5980.8|5983.8|5968.8|0
1638463200000|2021-12-02 16:40:00|5992.8|5980.8|5986.8|5970.8|6002.8|5987.8|5985.8|5970.8|3
1638463500000|2021-12-02 16:45:00|5985.8|5971.8|5990.8|5970.8|5990.8|5971.8|5984.8|5970.8|1
1638463800000|2021-12-02 16:50:00|5988.8|5971.8|5988.8|5971.8|5988.8|5974.8|5987.8|5970.8|2
1638464100000|2021-12-02 16:55:00|5987.8|5970.8|5995.8|5974.8|5995.8|5976.8|5975.8|5960.8|5
1638464400000|2021-12-02 17:00:00|5994.8|5971.8|5986.8|5968.8|5995.8|5973.8|5985.8|5962.8|0
1638464700000|2021-12-02 17:05:00|5988.8|5964.8|5988.8|5974.8|5988.8|5974.8|5988.8|5964.8|0
1638465000000|2021-12-02 17:10:00|5997.8|5977.8|5997.8|5980.8|6000.8|5992.8|5995.8|5975.8|7
1638465300000|2021-12-02 17:15:00|5996.8|5983.8|5992.8|5973.8|5999.8|5988.8|5991.8|5969.8|4
1638465600000|2021-12-02 17:20:00|5993.8|5971.8|5996.8|5976.8|5999.8|5979.8|5992.8|5971.8|0
1638465900000|2021-12-02 17:25:00|6000.8|5975.8|5996.8|5978.8|6000.8|5981.8|5996.8|5975.8|0
1638466200000|2021-12-02 17:30:00|6000.8|5979.8|6000.8|5982.8|6001.8|5984.8|5996.8|5977.8|0
1638466500000|2021-12-02 17:35:00|5999.8|5983.8|5998.8|5983.8|6001.8|5984.8|5998.8|5982.8|0
1638466800000|2021-12-02 17:40:00|6000.8|5982.8|5997.8|5982.8|6000.8|5984.8|5997.8|5982.8|2
1638467100000|2021-12-02 17:45:00|6000.8|5983.8|6001.8|5983.8|6001.8|5991.8|5997.8|5982.8|3
1638467400000|2021-12-02 17:50:00|6000.8|5982.8|5990.8|5975.8|6000.8|5983.8|5990.8|5975.8|1
1638467700000|2021-12-02 17:55:00|5992.8|5970.8|5983.8|5969.8|5992.8|5971.8|5983.8|5966.8|1
1638468000000|2021-12-02 18:00:00|5982.8|5963.8|5957.8|5943.8|5983.8|5963.8|5947.8|5937.8|33
1638468300000|2021-12-02 18:05:00|5958.8|5942.8|5939.8|5925.8|5966.8|5951.8|5925.8|5916.8|34
1638468600000|2021-12-02 18:10:00|5930.8|5924.8|5909.8|5898.8|5933.8|5924.8|5905.8|5895.8|63
1638468900000|2021-12-02 18:15:00|5920.8|5897.8|5896.8|5885.8|5920.8|5908.8|5895.8|5885.8|48
1638469200000|2021-12-02 18:20:00|5893.8|5886.8|5890.8|5871.8|5896.8|5886.8|5880.8|5867.8|39
1638469500000|2021-12-02 18:25:00|5891.8|5878.8|5899.8|5871.8|5904.8|5893.8|5891.8|5871.8|9
1638469800000|2021-12-02 18:30:00|5898.8|5872.8|5917.8|5895.8|5919.8|5907.8|5887.8|5868.8|37
1638470100000|2021-12-02 18:35:00|5916.8|5890.8|5911.8|5885.8|5916.8|5906.8|5909.8|5879.8|3
1638470400000|2021-12-02 18:40:00|5910.8|5884.8|5891.8|5878.8|5912.8|5885.8|5887.8|5868.8|9
1638470700000|2021-12-02 18:45:00|5890.8|5872.8|5851.8|5841.8|5890.8|5872.8|5851.8|5841.8|51
1638471000000|2021-12-02 18:50:00|5860.8|5842.8|5886.8|5875.8|5891.8|5880.8|5842.8|5831.8|42
1638471300000|2021-12-02 18:55:00|5891.8|5869.8|5875.3|5855.3|5893.8|5879.8|5868.8|5855.3|10
1638497700000|2021-12-03 02:15:00|5905.8|5901.8|5903.8|5899.8|5913.8|5909.8|5902.8|5898.8|186
1638498000000|2021-12-03 02:20:00|5904.3|5900.3|5894.3|5890.3|5905.8|5901.8|5892.8|5888.8|294
1638498300000|2021-12-03 02:25:00|5893.8|5889.8|5891.3|5887.3|5895.8|5891.8|5882.3|5878.3|431
1638498600000|2021-12-03 02:30:00|5890.8|5886.8|5902.3|5898.3|5906.3|5902.3|5890.3|5886.3|227
1638498900000|2021-12-03 02:35:00|5901.8|5897.8|5908.3|5904.3|5909.3|5905.3|5898.3|5894.3|378
1638499200000|2021-12-03 02:40:00|5908.8|5904.8|5909.8|5905.8|5918.8|5914.8|5908.8|5904.8|276
1638499500000|2021-12-03 02:45:00|5910.3|5906.3|5916.8|5912.8|5923.8|5919.8|5908.3|5904.3|329
1638499800000|2021-12-03 02:50:00|5916.3|5912.3|5909.8|5905.8|5918.8|5914.8|5907.8|5903.8|325
1638500100000|2021-12-03 02:55:00|5909.3|5905.3|5896.8|5892.8|5909.8|5905.8|5892.3|5888.3|281
1638500400000|2021-12-03 03:00:00|5896.3|5892.3|5882.8|5878.8|5896.8|5892.8|5881.8|5877.8|427
1638500700000|2021-12-03 03:05:00|5882.3|5878.3|5882.8|5878.8|5888.3|5884.3|5879.3|5875.3|333
1638501000000|2021-12-03 03:10:00|5882.3|5878.3|5884.8|5880.8|5885.8|5881.8|5872.3|5868.3|338
1638501300000|2021-12-03 03:15:00|5884.3|5880.3|5886.3|5882.3|5890.3|5886.3|5876.3|5872.3|227
1638501600000|2021-12-03 03:20:00|5886.8|5882.8|5875.3|5871.3|5889.8|5885.8|5873.3|5869.3|168
1638501900000|2021-12-03 03:25:00|5874.8|5870.8|5884.8|5880.8|5885.8|5881.8|5874.3|5870.3|280
1638502200000|2021-12-03 03:30:00|5885.3|5881.3|5874.8|5870.8|5890.8|5886.8|5871.8|5867.8|188
1638502500000|2021-12-03 03:35:00|5875.3|5871.3|5884.3|5880.3|5885.3|5881.3|5874.8|5870.8|113
1638502800000|2021-12-03 03:40:00|5883.8|5879.8|5883.8|5879.8|5891.3|5887.3|5877.3|5873.3|127
1638503100000|2021-12-03 03:45:00|5884.3|5880.3|5888.8|5884.8|5897.8|5893.8|5881.3|5877.3|163
1638503400000|2021-12-03 03:50:00|5889.3|5885.3|5900.3|5896.3|5903.3|5899.3|5886.8|5882.8|103
1638503700000|2021-12-03 03:55:00|5900.8|5896.8|5890.3|5886.3|5900.8|5896.8|5888.3|5884.3|138
1638504000000|2021-12-03 04:00:00|5898.3|5878.3|5898.3|5878.3|5898.3|5878.3|5898.3|5878.3|0
1638507600000|2021-12-03 05:00:00|5894.3|5890.3|5899.3|5895.3|5899.8|5895.8|5891.8|5887.8|171
1638507900000|2021-12-03 05:05:00|5898.8|5894.8|5884.8|5880.8|5899.8|5895.8|5884.8|5880.8|176
1638508200000|2021-12-03 05:10:00|5884.3|5880.3|5889.8|5885.8|5890.3|5886.3|5878.8|5874.8|216
1638508500000|2021-12-03 05:15:00|5890.3|5886.3|5898.3|5894.3|5900.3|5896.3|5888.8|5884.8|239
1638508800000|2021-12-03 05:20:00|5897.8|5893.8|5908.3|5904.3|5911.8|5907.8|5895.3|5891.3|165
1638509100000|2021-12-03 05:25:00|5908.8|5904.8|5914.8|5910.8|5920.3|5916.3|5907.3|5903.3|211
1638509400000|2021-12-03 05:30:00|5915.3|5911.3|5933.8|5929.8|5937.3|5933.3|5910.8|5906.8|636
1638509700000|2021-12-03 05:35:00|5934.3|5930.3|5955.8|5951.8|5957.3|5953.3|5933.8|5929.8|416
1638510000000|2021-12-03 05:40:00|5955.3|5951.3|5946.8|5942.8|5964.8|5960.8|5945.3|5941.3|418
1638510300000|2021-12-03 05:45:00|5947.3|5943.3|5950.3|5946.3|5957.8|5953.8|5946.8|5942.8|241
1638510600000|2021-12-03 05:50:00|5950.8|5946.8|5956.8|5952.8|5956.8|5952.8|5947.8|5943.8|181
1638510900000|2021-12-03 05:55:00|5956.3|5952.3|5947.3|5943.3|5956.8|5952.8|5941.8|5937.8|280
1638511200000|2021-12-03 06:00:00|5947.8|5943.8|5939.8|5935.8|5951.8|5947.8|5937.8|5933.8|138
1638511500000|2021-12-03 06:05:00|5940.3|5936.3|5946.8|5942.8|5951.3|5947.3|5939.3|5935.3|402
1638511800000|2021-12-03 06:10:00|5947.3|5943.3|5945.8|5941.8|5951.3|5947.3|5944.3|5940.3|248
1638512100000|2021-12-03 06:15:00|5946.3|5942.3|5944.3|5940.3|5951.3|5947.3|5943.3|5939.3|114
1638512400000|2021-12-03 06:20:00|5944.8|5940.8|5942.8|5938.8|5948.3|5944.3|5940.8|5936.8|155
1638512700000|2021-12-03 06:25:00|5942.3|5938.3|5947.8|5943.8|5948.8|5944.8|5941.8|5937.8|90
1638513000000|2021-12-03 06:30:00|5947.3|5943.3|5954.8|5950.8|5955.3|5951.3|5945.3|5941.3|110
1638513300000|2021-12-03 06:35:00|5955.3|5951.3|5947.8|5943.8|5956.3|5952.3|5945.3|5941.3|158
1638513600000|2021-12-03 06:40:00|5948.3|5944.3|5941.8|5937.8|5949.8|5945.8|5940.3|5936.3|130
1638513900000|2021-12-03 06:45:00|5942.3|5938.3|5954.8|5950.8|5956.8|5952.8|5941.8|5937.8|210
1638514200000|2021-12-03 06:50:00|5955.3|5951.3|5951.8|5947.8|5956.8|5952.8|5947.8|5943.8|244
1638514500000|2021-12-03 06:55:00|5952.3|5948.3|5947.8|5943.8|5954.8|5950.8|5946.8|5942.8|94
1638514800000|2021-12-03 07:00:00|5948.3|5944.3|5941.8|5937.8|5949.8|5945.8|5940.8|5936.8|156
1638515100000|2021-12-03 07:05:00|5942.3|5938.3|5934.8|5930.8|5942.3|5938.3|5934.3|5930.3|89
1638515400000|2021-12-03 07:10:00|5934.3|5930.3|5935.3|5931.3|5943.3|5939.3|5933.8|5929.8|65
1638515700000|2021-12-03 07:15:00|5935.8|5931.8|5940.8|5936.8|5945.8|5941.8|5934.3|5930.3|77
1638516000000|2021-12-03 07:20:00|5941.3|5937.3|5941.8|5937.8|5946.3|5942.3|5938.3|5934.3|71
1638516300000|2021-12-03 07:25:00|5941.3|5937.3|5940.8|5936.8|5945.3|5941.3|5940.3|5936.3|57
1638516600000|2021-12-03 07:30:00|5940.3|5936.3|5938.3|5934.3|5943.8|5939.8|5934.3|5930.3|168
1638516900000|2021-12-03 07:35:00|5938.8|5934.8|5936.8|5932.8|5943.8|5939.8|5935.8|5931.8|103
1638517200000|2021-12-03 07:40:00|5937.3|5933.3|5925.8|5921.8|5938.3|5934.3|5923.8|5919.8|136
1638517500000|2021-12-03 07:45:00|5925.3|5921.3|5925.8|5921.8|5925.8|5921.8|5916.8|5912.8|169
1638517800000|2021-12-03 07:50:00|5925.3|5921.3|5916.3|5912.3|5929.3|5925.3|5913.3|5909.3|262
1638518100000|2021-12-03 07:55:00|5915.8|5911.8|5925.8|5921.8|5927.3|5923.3|5914.3|5910.3|368
1638518400000|2021-12-03 08:00:00|5925.3|5921.3|5928.3|5924.3|5941.3|5937.3|5920.3|5916.3|319
1638518700000|2021-12-03 08:05:00|5927.8|5923.8|5941.3|5937.3|5942.3|5938.3|5924.8|5920.8|396
1638519000000|2021-12-03 08:10:00|5940.8|5936.8|5943.3|5939.3|5952.3|5948.3|5938.8|5934.8|318
1638519300000|2021-12-03 08:15:00|5942.8|5938.8|5936.8|5932.8|5946.3|5942.3|5936.3|5932.3|2332
1638519600000|2021-12-03 08:20:00|5936.3|5932.3|5937.8|5933.8|5938.8|5934.8|5927.3|5923.3|295
1638519900000|2021-12-03 08:25:00|5938.3|5934.3|5931.3|5927.3|5941.3|5937.3|5929.3|5925.3|143
1638520200000|2021-12-03 08:30:00|5939.3|5919.3|5939.3|5919.3|5939.3|5919.3|5939.3|5919.3|0
1638522900000|2021-12-03 09:15:00|5932.8|5926.8|5932.3|5926.3|5933.3|5927.3|5932.3|5926.3|5
1638523200000|2021-12-03 09:20:00|5931.3|5925.3|5931.3|5925.3|5932.3|5926.3|5925.3|5919.3|8
1638523500000|2021-12-03 09:25:00|5931.8|5925.8|5937.8|5931.8|5938.8|5932.8|5931.3|5925.3|5
1638523800000|2021-12-03 09:30:00|5937.3|5931.3|5930.8|5924.8|5941.3|5935.3|5930.8|5924.8|16
1638524100000|2021-12-03 09:35:00|5930.3|5924.3|5923.8|5917.8|5930.3|5924.3|5923.3|5917.3|9
1638524400000|2021-12-03 09:40:00|5923.3|5917.3|5924.8|5918.8|5924.8|5918.8|5923.3|5917.3|1
1638524700000|2021-12-03 09:45:00|5925.8|5919.8|5927.8|5921.8|5927.8|5921.8|5925.8|5919.8|1
1638525000000|2021-12-03 09:50:00|5926.3|5920.3|5925.8|5919.8|5927.3|5921.3|5925.8|5919.8|0
1638525300000|2021-12-03 09:55:00|5925.3|5919.3|5926.3|5920.3|5926.8|5920.8|5924.8|5918.8|0
1638525600000|2021-12-03 10:00:00|5926.8|5920.8|5925.8|5919.8|5927.3|5921.3|5925.8|5919.8|0
1638525900000|2021-12-03 10:05:00|5926.3|5920.3|5925.8|5919.8|5926.8|5920.8|5924.8|5918.8|0
1638526200000|2021-12-03 10:10:00|5925.3|5919.3|5925.8|5919.8|5926.3|5920.3|5923.8|5917.8|1
1638526500000|2021-12-03 10:15:00|5929.8|5915.8|5921.8|5907.8|5929.8|5916.8|5920.8|5906.8|6
1638526800000|2021-12-03 10:20:00|5923.8|5908.8|5921.8|5906.8|5924.8|5910.8|5920.8|5904.8|1
1638527100000|2021-12-03 10:25:00|5922.8|5905.8|5924.8|5908.8|5927.8|5910.8|5921.8|5905.8|0
1638527400000|2021-12-03 10:30:00|5923.8|5907.8|5921.8|5909.8|5924.8|5910.8|5921.8|5906.8|1
1638527700000|2021-12-03 10:35:00|5920.8|5908.8|5921.8|5905.8|5921.8|5908.8|5920.8|5904.8|0
1638528000000|2021-12-03 10:40:00|5920.8|5906.8|5923.8|5908.8|5924.8|5909.8|5920.8|5903.8|1
1638528300000|2021-12-03 10:45:00|5924.8|5909.8|5924.8|5908.8|5924.8|5910.8|5921.8|5908.8|0
1638528600000|2021-12-03 10:50:00|5923.8|5909.8|5924.8|5909.8|5924.8|5909.8|5922.8|5907.8|0
1638528900000|2021-12-03 10:55:00||5908.8||5911.8||5912.8||5908.8|0
1638529200000|2021-12-03 11:00:00|5929.8|5912.8|5930.8|5916.8|5930.8|5917.8|5924.8|5912.8|9
1638529500000|2021-12-03 11:05:00||5914.8||5913.8||5916.8||5913.8|0
1638529800000|2021-12-03 11:10:00|5929.8|5914.8|5929.8|5916.8|5930.8|5916.8|5929.8|5913.8|0
1638530100000|2021-12-03 11:15:00|5930.8|5917.8|5931.8|5920.8|5931.8|5922.8|5929.8|5916.8|19
1638530400000|2021-12-03 11:20:00||5921.8||5918.8||5922.8||5918.8|1
1638530700000|2021-12-03 11:25:00|5930.8|5919.8|5931.8|5921.8|5931.8|5922.8|5930.8|5918.8|0
1638531000000|2021-12-03 11:30:00|5934.8|5920.8|5936.8|5921.8|5940.8|5925.8|5934.8|5920.8|6
1638531300000|2021-12-03 11:35:00|5937.8|5920.8|5940.8|5927.8|5940.8|5927.8|5933.8|5920.8|1
1638531600000|2021-12-03 11:40:00||5928.8||5928.8||5928.8||5927.8|0
1638531900000|2021-12-03 11:45:00|5939.8|5927.8|5938.8|5927.8|5939.8|5928.8|5933.8|5925.8|1
1638532200000|2021-12-03 11:50:00|5940.8|5926.8|5938.8|5926.8|5940.8|5931.8|5938.8|5926.8|3
1638532500000|2021-12-03 11:55:00|5939.8|5927.8|5940.8|5927.8|5940.8|5929.8|5938.8|5926.8|0
1638532800000|2021-12-03 12:00:00|5944.8|5928.8|5939.8|5926.8|5944.8|5930.8|5937.8|5926.8|1
1638533100000|2021-12-03 12:05:00|5940.8|5925.8|5927.8|5918.8|5940.8|5925.8|5927.8|5917.8|0
1638533400000|2021-12-03 12:10:00|5930.8|5916.8|5926.8|5914.8|5930.8|5920.8|5925.8|5914.8|6
1638533700000|2021-12-03 12:15:00|5925.8|5915.8|5928.8|5914.8|5928.8|5916.8|5922.8|5910.8|1
1638534000000|2021-12-03 12:20:00|5926.8|5912.8|5922.8|5908.8|5927.8|5915.8|5921.8|5908.8|1
1638534300000|2021-12-03 12:25:00|5921.8|5907.8|5920.8|5907.8|5923.8|5908.8|5916.8|5904.8|0
1638534600000|2021-12-03 12:30:00|5918.8|5908.8|5914.8|5900.8|5920.8|5908.8|5909.8|5898.8|8
1638534900000|2021-12-03 12:35:00|5913.8|5899.8|5911.8|5900.8|5914.8|5901.8|5910.8|5899.8|0
1638535200000|2021-12-03 12:40:00|5915.8|5901.8|5916.8|5905.8|5916.8|5905.8|5911.8|5901.8|7
1638535500000|2021-12-03 12:45:00|5914.8|5904.8|5916.8|5905.8|5916.8|5906.8|5913.8|5901.8|4
1638535800000|2021-12-03 12:50:00|5915.8|5907.8|5911.8|5900.8|5916.8|5907.8|5911.8|5900.8|3
1638536100000|2021-12-03 12:55:00|5912.8|5901.8|5910.8|5901.8|5913.8|5901.8|5909.8|5900.8|2
1638536400000|2021-12-03 13:00:00|5909.8|5900.8|5912.8|5900.8|5913.8|5901.8|5909.8|5899.8|7
1638536700000|2021-12-03 13:05:00|5911.8|5899.8|5915.8|5901.8|5915.8|5903.8|5908.8|5899.8|1
1638537000000|2021-12-03 13:10:00|5914.8|5900.8|5912.8|5899.8|5914.8|5902.8|5909.8|5899.8|1
1638537300000|2021-12-03 13:15:00|5911.8|5900.8|5911.8|5898.8|5912.8|5900.8|5905.8|5897.8|2
1638537600000|2021-12-03 13:20:00|5912.8|5897.8|5908.8|5897.8|5912.8|5898.8|5908.8|5897.8|0
1638537900000|2021-12-03 13:25:00|5907.8|5898.8|5914.8|5898.8|5916.8|5906.8|5906.8|5897.8|2
1638538200000|2021-12-03 13:30:00|5915.8|5904.8|5911.8|5897.8|5935.8|5911.8|5911.8|5897.8|18
1638538500000|2021-12-03 13:35:00|5910.8|5898.8|5916.8|5905.8|5930.8|5916.8|5910.8|5898.8|8
1638538800000|2021-12-03 13:40:00|5915.8|5902.8|5911.8|5898.8|5916.8|5902.8|5910.8|5897.8|8
1638539100000|2021-12-03 13:45:00|5910.8|5897.8|5907.8|5895.8|5911.8|5898.8|5902.8|5895.8|29
1638539400000|2021-12-03 13:50:00|5906.8|5891.8|5894.8|5883.8|5906.8|5891.8|5886.8|5876.8|29
1638539700000|2021-12-03 13:55:00|5895.8|5884.8|5889.8|5877.8|5903.8|5890.8|5885.8|5877.8|11
1638540000000|2021-12-03 14:00:00|5891.8|5878.8|5893.8|5880.8|5893.8|5881.8|5884.8|5875.8|2
1638540300000|2021-12-03 14:05:00|5892.8|5877.8|5883.8|5871.8|5896.8|5882.8|5882.8|5870.8|9
1638540600000|2021-12-03 14:10:00|5881.8|5870.8|5893.8|5881.8|5896.8|5883.8|5880.8|5870.8|3
1638540900000|2021-12-03 14:15:00|5892.8|5882.8|5896.8|5883.8|5896.8|5883.8|5887.8|5875.8|5
1638541200000|2021-12-03 14:20:00|5898.8|5884.8|5880.8|5870.8|5898.8|5890.8|5879.8|5870.8|23
1638541500000|2021-12-03 14:25:00|5881.8|5871.8|5885.8|5869.8|5890.8|5877.8|5875.8|5865.8|31
1638541800000|2021-12-03 14:30:00|5886.8|5870.8|5837.8|5830.8|5886.8|5873.8|5837.8|5828.8|101
1638542100000|2021-12-03 14:35:00|5840.8|5828.8|5778.8|5764.8|5841.8|5829.8|5778.8|5763.8|158
1638542400000|2021-12-03 14:40:00|5777.8|5766.8|5760.8|5743.8|5777.8|5766.8|5732.8|5717.8|156
1638542700000|2021-12-03 14:45:00|5766.8|5744.8|5754.8|5737.8|5779.8|5767.8|5750.8|5736.8|142
1638543000000|2021-12-03 14:50:00|5753.8|5738.8|5672.8|5661.8|5760.8|5746.8|5672.8|5656.3|240
1638543300000|2021-12-03 14:55:00|5673.8|5662.8|5711.8|5698.8|5711.8|5702.8|5672.8|5661.8|176
1638543600000|2021-12-03 15:00:00|5716.8|5695.8|5667.8|5657.8|5718.8|5701.8|5666.8|5657.8|116
1638543900000|2021-12-03 15:05:00|5669.8|5660.8|5639.8|5626.8|5670.8|5660.8|5634.8|5624.8|89
1638544200000|2021-12-03 15:10:00|5644.8|5627.8|5641.8|5631.8|5653.8|5643.8|5633.8|5626.8|180
1638544500000|2021-12-03 15:15:00|5642.8|5630.8|5692.8|5680.8|5692.8|5684.8|5637.8|5627.8|411
1638544800000|2021-12-03 15:20:00|5693.8|5681.8|5705.8|5690.8|5708.8|5694.8|5690.8|5678.8|107
1638545100000|2021-12-03 15:25:00|5704.8|5688.8|5714.8|5702.8|5720.8|5708.8|5688.8|5677.8|77
1638545400000|2021-12-03 15:30:00|5712.8|5701.8|5700.8|5687.8|5712.8|5703.8|5700.8|5686.8|74
1638545700000|2021-12-03 15:35:00|5699.8|5681.8|5717.8|5702.8|5719.8|5709.8|5685.8|5676.8|26
1638546000000|2021-12-03 15:40:00|5718.8|5703.8|5690.8|5679.8|5726.8|5717.8|5690.8|5678.8|144
1638546300000|2021-12-03 15:45:00|5689.8|5678.8|5703.8|5687.8|5705.8|5693.8|5683.8|5675.8|85
1638546600000|2021-12-03 15:50:00|5702.8|5686.8|5730.8|5713.8|5741.8|5725.8|5698.8|5685.8|57
1638546900000|2021-12-03 15:55:00|5729.8|5712.8|5741.8|5722.8|5750.8|5737.8|5716.8|5704.8|32
1638547200000|2021-12-03 16:00:00|5739.8|5721.8|5746.8|5732.8|5746.8|5733.8|5734.8|5716.8|50
1638547500000|2021-12-03 16:05:00|5742.8|5734.8|5756.8|5741.8|5756.8|5743.8|5734.8|5725.8|56
1638547800000|2021-12-03 16:10:00|5757.8|5742.8|5742.8|5729.8|5758.8|5745.8|5740.8|5729.8|80
1638548100000|2021-12-03 16:15:00|5744.8|5726.8|5717.8|5701.8|5744.8|5726.8|5708.8|5695.8|47
1638548400000|2021-12-03 16:20:00|5718.8|5702.8|5732.8|5720.8|5736.8|5720.8|5718.8|5701.8|2
1638548700000|2021-12-03 16:25:00|5731.8|5718.8|5735.8|5722.8|5736.8|5726.8|5728.8|5716.8|39
1638549000000|2021-12-03 16:30:00|5736.8|5721.8|5740.8|5722.8|5742.8|5724.8|5728.8|5716.8|17
1638549300000|2021-12-03 16:35:00|5739.8|5723.8|5733.8|5719.8|5743.8|5728.8|5731.8|5719.8|4
1638549600000|2021-12-03 16:40:00|5732.8|5720.8|5714.8|5705.8|5733.8|5723.8|5714.8|5705.8|79
1638549900000|2021-12-03 16:45:00|5713.8|5700.8|5722.8|5707.8|5722.8|5712.8|5707.8|5696.8|21
1638550200000|2021-12-03 16:50:00|5721.8|5706.8|5713.8|5697.8|5721.8|5707.8|5710.8|5696.8|27
1638550500000|2021-12-03 16:55:00|5712.8|5696.8|5704.8|5695.8|5713.8|5701.8|5702.8|5695.8|61
1638550800000|2021-12-03 17:00:00|5705.8|5696.8|5687.8|5676.8|5706.8|5696.8|5684.8|5675.8|70
1638551100000|2021-12-03 17:05:00|5685.8|5675.8|5700.8|5682.8|5704.8|5690.8|5680.8|5668.8|53
1638551400000|2021-12-03 17:10:00|5703.8|5683.8|5706.8|5692.8|5721.8|5708.8|5700.8|5682.8|10
1638551700000|2021-12-03 17:15:00|5708.8|5691.8|5722.8|5702.8|5729.8|5720.8|5702.8|5689.8|14
1638552000000|2021-12-03 17:20:00|5721.8|5701.8|5723.8|5707.8|5732.8|5715.8|5715.8|5698.8|10
1638552300000|2021-12-03 17:25:00|5722.8|5706.8|5722.8|5707.8|5725.8|5715.8|5718.8|5702.8|7
1638552600000|2021-12-03 17:30:00|5721.8|5706.8|5722.8|5707.8|5722.8|5709.8|5708.8|5696.8|8
1638552900000|2021-12-03 17:35:00|5721.8|5708.8|5735.8|5723.8|5735.8|5725.8|5721.8|5707.8|6
1638553200000|2021-12-03 17:40:00|5736.8|5721.8|5733.8|5716.8|5739.8|5729.8|5733.8|5716.8|13
1638553500000|2021-12-03 17:45:00|5734.8|5715.8|5725.8|5706.8|5734.8|5715.8|5722.8|5706.8|3
1638553800000|2021-12-03 17:50:00|5729.8|5709.8|5722.8|5702.8|5732.8|5713.8|5717.8|5702.8|6
1638554100000|2021-12-03 17:55:00|5719.8|5703.8|5724.8|5708.8|5729.8|5709.8|5713.8|5696.8|4
1638554400000|2021-12-03 18:00:00|5723.8|5703.8|5717.8|5703.8|5723.8|5708.8|5714.8|5696.8|5
1638554700000|2021-12-03 18:05:00|5716.8|5702.8|5722.8|5706.8|5723.8|5709.8|5715.8|5698.8|8
1638555000000|2021-12-03 18:10:00|5723.8|5705.8|5722.8|5700.8|5723.8|5713.8|5716.8|5700.8|1
1638555300000|2021-12-03 18:15:00|5723.8|5712.8|5736.8|5714.8|5738.8|5719.8|5721.8|5698.8|8
1638555600000|2021-12-03 18:20:00|5735.8|5713.8|5738.8|5719.8|5739.8|5727.8|5732.8|5709.8|4
1638555900000|2021-12-03 18:25:00|5737.8|5720.8|5734.8|5716.8|5739.8|5725.8|5733.8|5713.8|1
1638556200000|2021-12-03 18:30:00|5735.8|5713.8|5723.8|5709.8|5735.8|5716.8|5723.8|5707.8|1
1638556500000|2021-12-03 18:35:00|5720.8|5708.8|5719.8|5702.8|5721.8|5710.8|5715.8|5700.8|1
1638556800000|2021-12-03 18:40:00|5722.8|5701.8|5722.8|5709.8|5728.8|5712.8|5717.8|5701.8|7
1638557100000|2021-12-03 18:45:00|5725.8|5705.8|5719.8|5703.8|5725.8|5711.8|5713.8|5696.8|0
1638557400000|2021-12-03 18:50:00|5721.8|5697.8|5725.8|5709.8|5736.8|5713.8|5720.8|5697.8|4
1638557700000|2021-12-03 18:55:00|5726.8|5701.8|5717.3|5697.3|5726.8|5712.8|5710.8|5697.3|10
1638756900000|2021-12-06 02:15:00|5816.3|5812.3|5813.8|5809.8|5825.3|5821.3|5809.8|5805.8|205
1638757200000|2021-12-06 02:20:00|5814.3|5810.3|5809.8|5805.8|5823.3|5819.3|5803.3|5799.3|230
1638757500000|2021-12-06 02:25:00|5807.8|5803.8|5806.8|5802.8|5818.3|5814.3|5805.8|5801.8|261
1638757800000|2021-12-06 02:30:00|5806.3|5802.3|5789.8|5785.8|5806.8|5802.8|5789.3|5785.3|281
1638758100000|2021-12-06 02:35:00|5789.3|5785.3|5791.8|5787.8|5800.8|5796.8|5788.3|5784.3|280
1638758400000|2021-12-06 02:40:00|5791.3|5787.3|5789.8|5785.8|5802.8|5798.8|5788.3|5784.3|161
1638758700000|2021-12-06 02:45:00|5790.3|5786.3|5789.8|5785.8|5797.3|5793.3|5784.8|5780.8|301
1638759000000|2021-12-06 02:50:00|5789.3|5785.3|5796.8|5792.8|5800.3|5796.3|5785.8|5781.8|104
1638759300000|2021-12-06 02:55:00|5796.3|5792.3|5800.8|5796.8|5803.8|5799.8|5793.8|5789.8|192
1638759600000|2021-12-06 03:00:00|5801.3|5797.3|5792.8|5788.8|5806.8|5802.8|5791.3|5787.3|143
1638759900000|2021-12-06 03:05:00|5793.3|5789.3|5805.8|5801.8|5806.3|5802.3|5791.3|5787.3|207
1638760200000|2021-12-06 03:10:00|5806.3|5802.3|5802.8|5798.8|5814.3|5810.3|5797.3|5793.3|199
1638760500000|2021-12-06 03:15:00|5802.3|5798.3|5803.3|5799.3|5806.3|5802.3|5797.3|5793.3|142
1638760800000|2021-12-06 03:20:00|5803.8|5799.8|5797.8|5793.8|5803.8|5799.8|5792.3|5788.3|139
1638761100000|2021-12-06 03:25:00|5798.3|5794.3|5791.3|5787.3|5798.3|5794.3|5788.3|5784.3|192
1638761400000|2021-12-06 03:30:00|5790.8|5786.8|5788.8|5784.8|5798.3|5794.3|5786.8|5782.8|80
1638761700000|2021-12-06 03:35:00|5788.3|5784.3|5782.3|5778.3|5791.3|5787.3|5782.3|5778.3|58
1638762000000|2021-12-06 03:40:00|5782.8|5778.8|5776.3|5772.3|5786.8|5782.8|5775.3|5771.3|110
1638762300000|2021-12-06 03:45:00|5775.8|5771.8|5766.3|5762.3|5780.3|5776.3|5766.3|5762.3|124
1638762600000|2021-12-06 03:50:00|5766.8|5762.8|5775.8|5771.8|5781.3|5777.3|5764.8|5760.8|154
1638762900000|2021-12-06 03:55:00|5776.3|5772.3|5781.8|5777.8|5781.8|5777.8|5775.8|5771.8|55
1638763200000|2021-12-06 04:00:00|5789.8|5769.8|5789.8|5769.8|5789.8|5769.8|5789.8|5769.8|0
1638766800000|2021-12-06 05:00:00|5780.8|5776.8|5786.8|5782.8|5796.3|5792.3|5780.3|5776.3|316
1638767100000|2021-12-06 05:05:00|5786.3|5782.3|5792.8|5788.8|5793.8|5789.8|5782.3|5778.3|186
1638767400000|2021-12-06 05:10:00|5792.3|5788.3|5795.8|5791.8|5798.8|5794.8|5788.8|5784.8|92
1638767700000|2021-12-06 05:15:00|5795.3|5791.3|5788.8|5784.8|5798.8|5794.8|5784.8|5780.8|100
1638768000000|2021-12-06 05:20:00|5788.3|5784.3|5781.8|5777.8|5795.8|5791.8|5781.3|5777.3|104
1638768300000|2021-12-06 05:25:00|5782.3|5778.3|5782.3|5778.3|5783.3|5779.3|5776.3|5772.3|187
1638768600000|2021-12-06 05:30:00|5781.8|5777.8|5782.3|5778.3|5783.3|5779.3|5775.8|5771.8|277
1638768900000|2021-12-06 05:35:00|5781.8|5777.8|5777.8|5773.8|5783.3|5779.3|5774.3|5770.3|138
1638769200000|2021-12-06 05:40:00|5777.3|5773.3|5772.8|5768.8|5778.3|5774.3|5768.8|5764.8|176
1638769500000|2021-12-06 05:45:00|5772.3|5768.3|5778.8|5774.8|5781.8|5777.8|5771.3|5767.3|138
1638769800000|2021-12-06 05:50:00|5779.3|5775.3|5781.8|5777.8|5786.8|5782.8|5772.8|5768.8|180
1638770100000|2021-12-06 05:55:00|5781.3|5777.3|5774.3|5770.3|5781.8|5777.8|5772.8|5768.8|109
1638770400000|2021-12-06 06:00:00|5773.8|5769.8|5768.8|5764.8|5776.3|5772.3|5767.3|5763.3|192
1638770700000|2021-12-06 06:05:00|5768.3|5764.3|5766.8|5762.8|5776.3|5772.3|5766.8|5762.8|108
1638771000000|2021-12-06 06:10:00|5767.3|5763.3|5774.8|5770.8|5778.8|5774.8|5766.8|5762.8|142
1638771300000|2021-12-06 06:15:00|5774.3|5770.3|5764.3|5760.3|5774.8|5770.8|5763.3|5759.3|109
1638771600000|2021-12-06 06:20:00|5763.8|5759.8|5752.8|5748.8|5763.8|5759.8|5750.3|5746.3|457
1638771900000|2021-12-06 06:25:00|5752.3|5748.3|5731.3|5727.3|5752.8|5748.8|5729.8|5725.8|575
1638772200000|2021-12-06 06:30:00|5730.8|5726.8|5731.8|5727.8|5737.8|5733.8|5721.8|5717.8|467
1638772500000|2021-12-06 06:35:00|5731.3|5727.3|5729.3|5725.3|5734.8|5730.8|5721.3|5717.3|586
1638772800000|2021-12-06 06:40:00|5730.3|5726.3|5732.3|5728.3|5736.8|5732.8|5727.3|5723.3|292
1638773100000|2021-12-06 06:45:00|5731.8|5727.8|5743.3|5739.3|5745.3|5741.3|5730.3|5726.3|323
1638773400000|2021-12-06 06:50:00|5743.8|5739.8|5735.3|5731.3|5744.8|5740.8|5735.3|5731.3|245
1638773700000|2021-12-06 06:55:00|5735.8|5731.8|5730.3|5726.3|5738.8|5734.8|5729.3|5725.3|228
1638774000000|2021-12-06 07:00:00|5730.8|5726.8|5728.3|5724.3|5735.8|5731.8|5727.3|5723.3|245
1638774300000|2021-12-06 07:05:00|5729.3|5725.3|5734.3|5730.3|5736.3|5732.3|5728.8|5724.8|240
1638774600000|2021-12-06 07:10:00|5733.8|5729.8|5739.8|5735.8|5741.3|5737.3|5732.8|5728.8|179
1638774900000|2021-12-06 07:15:00|5739.3|5735.3|5737.8|5733.8|5743.8|5739.8|5735.3|5731.3|333
1638775200000|2021-12-06 07:20:00|5738.3|5734.3|5736.8|5732.8|5740.3|5736.3|5733.8|5729.8|205
1638775500000|2021-12-06 07:25:00|5736.3|5732.3|5731.8|5727.8|5738.3|5734.3|5729.8|5725.8|290
1638775800000|2021-12-06 07:30:00|5731.3|5727.3|5727.3|5723.3|5735.8|5731.8|5725.8|5721.8|307
1638776100000|2021-12-06 07:35:00|5726.8|5722.8|5721.3|5717.3|5727.8|5723.8|5720.3|5716.3|464
1638776400000|2021-12-06 07:40:00|5720.8|5716.8|5715.3|5711.3|5723.8|5719.8|5715.3|5711.3|620
1638776700000|2021-12-06 07:45:00|5715.8|5711.8|5715.8|5711.8|5720.3|5716.3|5714.3|5710.3|839
1638777000000|2021-12-06 07:50:00|5715.3|5711.3|5713.8|5709.8|5717.3|5713.3|5710.3|5706.3|1031
1638777300000|2021-12-06 07:55:00|5714.3|5710.3|5717.3|5713.3|5720.3|5716.3|5714.3|5710.3|849
1638777600000|2021-12-06 08:00:00|5716.8|5712.8|5721.3|5717.3|5730.3|5726.3|5715.8|5711.8|590
1638777900000|2021-12-06 08:05:00|5722.3|5718.3|5711.3|5707.3|5726.8|5722.8|5699.3|5695.3|1283
1638778200000|2021-12-06 08:10:00|5710.3|5706.3|5710.3|5706.3|5719.3|5715.3|5709.8|5705.8|937
1638778500000|2021-12-06 08:15:00|5709.8|5705.8|5700.3|5696.3|5714.8|5710.8|5699.3|5695.3|705
1638778800000|2021-12-06 08:20:00|5699.8|5695.8|5707.8|5703.8|5708.3|5704.3|5699.3|5695.3|187
1638779100000|2021-12-06 08:25:00|5708.3|5704.3|5699.3|5695.3|5708.3|5704.3|5696.3|5692.3|180
1638779400000|2021-12-06 08:30:00|5707.3|5687.3|5707.3|5687.3|5707.3|5687.3|5707.3|5687.3|0
1638782100000|2021-12-06 09:15:00|5712.3|5706.3|5722.3|5716.3|5732.3|5726.3|5712.3|5706.3|38
1638782400000|2021-12-06 09:20:00|5721.8|5715.8|5721.8|5715.8|5723.8|5717.8|5716.8|5710.8|24
1638782700000|2021-12-06 09:25:00|5721.3|5715.3|5722.8|5716.8|5723.3|5717.3|5720.3|5714.3|3
1638783000000|2021-12-06 09:30:00|5722.3|5716.3|5719.3|5713.3|5722.8|5716.8|5717.8|5711.8|2
1638783300000|2021-12-06 09:35:00|5718.8|5712.8|5718.3|5712.3|5720.3|5714.3|5718.3|5712.3|0
1638783600000|2021-12-06 09:40:00|5717.8|5711.8|5710.3|5704.3|5717.8|5711.8|5706.8|5700.8|13
1638783900000|2021-12-06 09:45:00|5710.8|5704.8|5702.8|5696.8|5711.8|5705.8|5696.3|5690.3|18
1638784200000|2021-12-06 09:50:00|5704.3|5698.3|5705.3|5699.3|5707.8|5701.8|5701.8|5695.8|4
1638784500000|2021-12-06 09:55:00|5703.3|5697.3|5690.8|5684.8|5703.3|5697.3|5690.8|5684.8|5
1638784800000|2021-12-06 10:00:00|5691.3|5685.3|5694.3|5688.3|5695.3|5689.3|5690.8|5684.8|0
1638785100000|2021-12-06 10:05:00|5694.8|5688.8|5697.3|5691.3|5701.8|5695.8|5694.3|5688.3|1
1638785400000|2021-12-06 10:10:00|5696.8|5690.8|5703.8|5697.8|5705.8|5699.8|5691.8|5685.8|25
1638785700000|2021-12-06 10:15:00|5707.8|5693.8|5708.8|5691.8|5708.8|5696.8|5705.8|5690.8|0
1638786000000|2021-12-06 10:20:00|5707.8|5690.8|5700.8|5681.8|5707.8|5690.8|5699.8|5681.8|0
1638786300000|2021-12-06 10:25:00|5699.8|5679.8|5691.8|5676.8|5699.8|5685.8|5690.8|5674.8|1
1638786600000|2021-12-06 10:30:00|5690.8|5675.8|5690.8|5675.8|5691.8|5680.8|5689.8|5675.8|0
1638786900000|2021-12-06 10:35:00|5689.8|5676.8|5689.8|5676.8|5691.8|5680.8|5686.8|5675.8|2
1638787200000|2021-12-06 10:40:00|5690.8|5675.8|5682.8|5663.8|5691.8|5676.8|5674.8|5659.8|10
1638787500000|2021-12-06 10:45:00|5683.8|5664.8|5687.8|5667.8|5688.8|5671.8|5682.8|5664.8|1
1638787800000|2021-12-06 10:50:00|5688.8|5668.8|5687.8|5665.8|5688.8|5669.8|5685.8|5665.8|0
1638788100000|2021-12-06 10:55:00|5686.8|5666.8|5686.8|5665.8|5687.8|5666.8|5685.8|5665.8|0
1638788400000|2021-12-06 11:00:00|5685.8|5666.8|5690.8|5674.8|5691.8|5674.8|5685.8|5666.8|0
1638788700000|2021-12-06 11:05:00|5691.8|5675.8|5691.8|5678.8|5691.8|5680.8|5691.8|5675.8|1
1638789000000|2021-12-06 11:10:00||5679.8||5676.8||5680.8||5676.8|0
1638789300000|2021-12-06 11:15:00|5695.8||5697.8||5697.8||5695.8||1
1638789600000|2021-12-06 11:20:00|5696.8|5677.8|5699.8|5684.8|5699.8|5685.8|5695.8|5677.8|0
1638789900000|2021-12-06 11:25:00|5698.8|5685.8|5699.8|5684.8|5699.8|5687.8|5698.8|5684.8|0
1638790200000|2021-12-06 11:30:00||5682.8||5681.8||5682.8||5681.8|0
1638790500000|2021-12-06 11:35:00|5700.8|5682.8|5707.8|5686.8|5709.8|5686.8|5700.8|5682.8|0
1638790800000|2021-12-06 11:40:00|5708.8|5687.8|5713.8|5701.8|5714.8|5701.8|5708.8|5687.8|3
1638791100000|2021-12-06 11:45:00|5714.8||5712.8||5714.8||5712.8||1
1638791400000|2021-12-06 11:50:00|5711.8|5700.8|5711.8|5697.8|5711.8|5700.8|5709.8|5697.8|4
1638791700000|2021-12-06 11:55:00|5713.8|5698.8|5712.8|5701.8|5713.8|5701.8|5712.8|5697.8|0
1638792000000|2021-12-06 12:00:00|5716.8|5703.8|5710.8|5700.8|5716.8|5705.8|5708.8|5700.8|14
1638792300000|2021-12-06 12:05:00|5712.8|5701.8|5707.8|5696.8|5713.8|5701.8|5705.8|5696.8|9
1638792600000|2021-12-06 12:10:00|5708.8|5693.8|5705.8|5692.8|5708.8|5693.8|5703.8|5692.8|1
1638792900000|2021-12-06 12:15:00|5704.8|5686.8|5701.8|5681.8|5704.8|5686.8|5701.8|5681.8|1
1638793200000|2021-12-06 12:20:00|5700.8|5682.8|5700.8|5681.8|5700.8|5685.8|5700.8|5680.8|1
1638793500000|2021-12-06 12:25:00|5698.8|5680.8|5698.8|5684.8|5700.8|5684.8|5697.8|5680.8|0
1638793800000|2021-12-06 12:30:00|5697.8||5694.8||5698.8||5694.8||0
1638794100000|2021-12-06 12:35:00|5693.8|5681.8|5694.8|5679.8|5694.8|5681.8|5688.8|5675.8|3
1638794400000|2021-12-06 12:40:00|5689.8||5689.8||5689.8||5689.8||1
1638794700000|2021-12-06 12:45:00|5693.8|5678.8|5694.8|5677.8|5694.8|5679.8|5693.8|5677.8|2
1638795000000|2021-12-06 12:50:00||5676.8||5675.8||5677.8||5675.8|0
1638795300000|2021-12-06 12:55:00||5674.8||5677.8||5677.8||5674.8|0
1638795600000|2021-12-06 13:00:00|5693.8|5678.8|5694.8|5679.8|5694.8|5680.8|5693.8|5677.8|3
1638795900000|2021-12-06 13:05:00|5693.8|5677.8|5687.8|5674.8|5693.8|5677.8|5686.8|5674.8|3
1638796200000|2021-12-06 13:10:00|5686.8|5677.8|5689.8|5681.8|5689.8|5681.8|5685.8|5674.8|4
1638796500000|2021-12-06 13:15:00|5691.8|5682.8|5698.8|5687.8|5698.8|5689.8|5691.8|5682.8|7
1638796800000|2021-12-06 13:20:00|5697.8|5686.8|5692.8|5681.8|5697.8|5687.8|5692.8|5681.8|3
1638797100000|2021-12-06 13:25:00|5694.8|5682.8|5698.8|5681.8|5698.8|5684.8|5694.8|5681.8|0
1638797400000|2021-12-06 13:30:00|5697.8|5682.8|5696.8|5681.8|5698.8|5683.8|5696.8|5681.8|0
1638797700000|2021-12-06 13:35:00|5694.8|5677.8|5698.8|5684.8|5698.8|5685.8|5690.8|5674.8|1
1638798000000|2021-12-06 13:40:00|5697.8|5683.8|5701.8|5686.8|5701.8|5689.8|5697.8|5680.8|4
1638798300000|2021-12-06 13:45:00|5700.8|5687.8|5700.8|5688.8|5701.8|5690.8|5700.8|5686.8|0
1638798600000|2021-12-06 13:50:00||5686.8||5686.8||5687.8||5685.8|0
1638798900000|2021-12-06 13:55:00|5699.8|5685.8|5712.8|5696.8|5712.8|5696.8|5699.8|5685.8|5
1638799200000|2021-12-06 14:00:00|5715.8|5705.8|5716.8|5706.8|5716.8|5707.8|5710.8|5697.8|7
1638799500000|2021-12-06 14:05:00|5715.8|5704.8|5716.8|5703.8|5716.8|5704.8|5714.8|5703.8|1
1638799800000|2021-12-06 14:10:00|5715.8|5704.8|5716.8|5704.8|5716.8|5705.8|5715.8|5704.8|0
1638800100000|2021-12-06 14:15:00|5715.8|5705.8|5731.8|5720.8|5731.8|5722.8|5715.8|5704.8|17
1638800400000|2021-12-06 14:20:00|5730.8|5723.8|5731.8|5720.8|5736.8|5725.8|5729.8|5720.8|11
1638800700000|2021-12-06 14:25:00|5730.8|5716.8|5719.8|5704.8|5732.8|5719.8|5715.8|5704.8|48
1638801000000|2021-12-06 14:30:00|5716.8|5706.8|5669.8|5658.8|5719.8|5706.8|5666.8|5657.8|81
1638801300000|2021-12-06 14:35:00|5670.8|5659.8|5688.8|5676.8|5693.8|5682.8|5666.8|5655.8|24
1638801600000|2021-12-06 14:40:00|5687.8|5673.8|5710.8|5693.8|5712.8|5701.8|5678.8|5665.8|29
1638801900000|2021-12-06 14:45:00|5709.8|5692.8|5741.8|5722.8|5741.8|5725.8|5693.8|5677.8|20
1638802200000|2021-12-06 14:50:00|5740.8|5724.8|5748.8|5730.8|5781.8|5769.8|5740.8|5724.8|78
1638802500000|2021-12-06 14:55:00|5747.8|5731.8|5767.8|5747.8|5769.8|5758.8|5741.8|5724.8|16
1638802800000|2021-12-06 15:00:00|5768.8|5742.8|5781.8|5766.8|5781.8|5766.8|5755.8|5741.8|15
1638803100000|2021-12-06 15:05:00|5779.8|5767.8|5793.8|5782.8|5794.8|5784.8|5767.8|5760.8|81
1638803400000|2021-12-06 15:10:00|5787.8|5777.8|5800.8|5783.8|5800.8|5787.8|5786.8|5770.8|46
1638803700000|2021-12-06 15:15:00|5801.8|5785.8|5807.8|5797.8|5816.8|5804.8|5801.8|5785.8|48
1638804000000|2021-12-06 15:20:00|5806.8|5795.8|5806.8|5794.8|5809.8|5797.8|5799.8|5789.8|72
1638804300000|2021-12-06 15:25:00|5805.8|5793.8|5810.8|5801.8|5811.8|5804.8|5792.8|5781.8|52
1638804600000|2021-12-06 15:30:00|5809.8|5800.8|5804.8|5796.8|5811.8|5803.8|5792.8|5780.8|160
1638804900000|2021-12-06 15:35:00|5803.8|5793.8|5797.8|5788.8|5807.8|5800.8|5796.8|5784.8|64
1638805200000|2021-12-06 15:40:00|5796.8|5787.8|5800.8|5780.8|5808.8|5795.8|5782.8|5770.8|89
1638805500000|2021-12-06 15:45:00|5801.8|5779.8|5800.8|5786.8|5801.8|5792.8|5790.8|5779.8|11
1638805800000|2021-12-06 15:50:00|5798.8|5787.8|5785.8|5774.8|5801.8|5792.8|5781.8|5770.8|32
1638806100000|2021-12-06 15:55:00|5786.8|5775.8|5801.8|5787.8|5806.8|5792.8|5786.8|5775.8|17
1638806400000|2021-12-06 16:00:00|5800.8|5788.8|5785.8|5776.8|5805.8|5790.8|5785.8|5775.8|12
1638806700000|2021-12-06 16:05:00|5791.8|5775.8|5796.8|5784.8|5799.8|5787.8|5784.8|5770.8|21
1638807000000|2021-12-06 16:10:00|5795.8|5785.8|5785.8|5773.8|5802.8|5789.8|5777.8|5768.8|47
1638807300000|2021-12-06 16:15:00|5784.8|5772.8|5798.8|5791.8|5800.8|5791.8|5778.8|5768.8|15
1638807600000|2021-12-06 16:20:00|5797.8|5788.8|5793.8|5783.8|5799.8|5788.8|5788.8|5777.8|37
1638807900000|2021-12-06 16:25:00|5792.8|5780.8|5805.8|5792.8|5807.8|5793.8|5792.8|5780.8|48
1638808200000|2021-12-06 16:30:00|5806.8|5793.8|5806.8|5794.8|5812.8|5803.8|5802.8|5792.8|35
1638808500000|2021-12-06 16:35:00|5805.8|5796.8|5812.8|5801.8|5815.8|5806.8|5804.8|5792.8|52
1638808800000|2021-12-06 16:40:00|5811.8|5802.8|5808.8|5800.8|5814.8|5802.8|5804.8|5793.8|26
1638809100000|2021-12-06 16:45:00|5810.8|5799.8|5804.8|5793.8|5810.8|5802.8|5800.8|5788.8|51
1638809400000|2021-12-06 16:50:00|5805.8|5794.8|5801.8|5790.8|5805.8|5794.8|5798.8|5789.8|11
1638809700000|2021-12-06 16:55:00|5800.8|5791.8|5803.8|5793.8|5804.8|5795.8|5800.8|5790.8|14
1638810000000|2021-12-06 17:00:00|5805.8|5794.8|5804.8|5793.8|5810.8|5800.8|5804.8|5793.8|46
1638810300000|2021-12-06 17:05:00||5792.8||5793.8||5794.8||5790.8|4
1638810600000|2021-12-06 17:10:00|5806.8|5792.8|5810.8|5800.8|5811.8|5802.8|5804.8|5792.8|22
1638810900000|2021-12-06 17:15:00|5809.8|5799.8|5808.8|5801.8|5810.8|5802.8|5807.8|5798.8|11
1638811200000|2021-12-06 17:20:00|5810.8|5798.8|5801.8|5790.8|5810.8|5801.8|5800.8|5790.8|25
1638811500000|2021-12-06 17:25:00|5804.8|5794.8|5803.8|5792.8|5808.8|5794.8|5803.8|5791.8|2
1638811800000|2021-12-06 17:30:00|5804.8|5793.8|5813.8|5798.8|5813.8|5804.8|5804.8|5793.8|5
1638812100000|2021-12-06 17:35:00|5812.8|5799.8|5813.8|5804.8|5813.8|5806.8|5811.8|5798.8|4
1638812400000|2021-12-06 17:40:00|5815.8|5805.8|5815.8|5806.8|5818.8|5807.8|5814.8|5804.8|13
1638812700000|2021-12-06 17:45:00|5817.8|5807.8|5826.8|5816.8|5829.8|5819.8|5817.8|5807.8|25
1638813000000|2021-12-06 17:50:00|5825.8|5815.8|5827.8|5813.8|5827.8|5818.8|5822.8|5810.8|9
1638813300000|2021-12-06 17:55:00|5826.8|5812.8|5836.8|5825.8|5840.8|5830.8|5826.8|5811.8|29
1638813600000|2021-12-06 18:00:00|5837.8|5826.8|5836.8|5821.8|5839.8|5826.8|5835.8|5821.8|6
1638813900000|2021-12-06 18:05:00|5835.8|5820.8|5837.8|5824.8|5839.8|5826.8|5834.8|5819.8|7
1638814200000|2021-12-06 18:10:00|5838.8|5825.8|5837.8|5825.8|5839.8|5827.8|5836.8|5823.8|3
1638814500000|2021-12-06 18:15:00|5836.8|5826.8|5839.8|5827.8|5839.8|5829.8|5833.8|5825.8|7
1638814800000|2021-12-06 18:20:00|5838.8|5829.8|5834.8|5821.8|5838.8|5829.8|5827.8|5816.8|31
1638815100000|2021-12-06 18:25:00|5835.8|5822.8|5840.8|5827.8|5844.8|5835.8|5835.8|5822.8|29
1638815400000|2021-12-06 18:30:00|5841.8|5826.8|5840.8|5828.8|5841.8|5830.8|5834.8|5825.8|12
1638815700000|2021-12-06 18:35:00|5841.8|5827.8|5840.8|5829.8|5842.8|5832.8|5837.8|5826.8|26
1638816000000|2021-12-06 18:40:00|5842.8|5830.8|5841.8|5831.8|5842.8|5832.8|5838.8|5829.8|22
1638816300000|2021-12-06 18:45:00|5840.8|5832.8|5847.8|5834.8|5848.8|5836.8|5840.8|5831.8|6
1638816600000|2021-12-06 18:50:00|5846.8|5833.8|5853.8|5843.8|5853.8|5843.8|5845.8|5833.8|13
1638816900000|2021-12-06 18:55:00|5852.8|5832.8|5855.3|5835.3|5855.8|5847.8|5849.8|5832.8|12
1638843300000|2021-12-07 02:15:00|5801.8|5797.8|5820.8|5816.8|5823.8|5819.8|5796.3|5792.3|311
1638843600000|2021-12-07 02:20:00|5820.3|5816.3|5829.3|5825.3|5831.3|5827.3|5815.3|5811.3|239
1638843900000|2021-12-07 02:25:00|5827.8|5823.8|5823.3|5819.3|5831.3|5827.3|5822.3|5818.3|269
1638844200000|2021-12-07 02:30:00|5823.8|5819.8|5813.8|5809.8|5828.3|5824.3|5812.3|5808.3|182
1638844500000|2021-12-07 02:35:00|5813.3|5809.3|5818.8|5814.8|5826.8|5822.8|5813.3|5809.3|106
1638844800000|2021-12-07 02:40:00|5819.3|5815.3|5826.8|5822.8|5828.8|5824.8|5817.8|5813.8|97
1638845100000|2021-12-07 02:45:00|5826.3|5822.3|5821.8|5817.8|5836.3|5832.3|5820.3|5816.3|156
1638845400000|2021-12-07 02:50:00|5821.3|5817.3|5819.8|5815.8|5824.3|5820.3|5815.3|5811.3|81
1638845700000|2021-12-07 02:55:00|5820.3|5816.3|5825.8|5821.8|5830.8|5826.8|5819.8|5815.8|178
1638846000000|2021-12-07 03:00:00|5823.8|5819.8|5836.8|5832.8|5837.3|5833.3|5823.8|5819.8|203
1638846300000|2021-12-07 03:05:00|5837.3|5833.3|5843.8|5839.8|5844.8|5840.8|5832.8|5828.8|322
1638846600000|2021-12-07 03:10:00|5844.3|5840.3|5847.8|5843.8|5852.3|5848.3|5841.3|5837.3|191
1638846900000|2021-12-07 03:15:00|5847.3|5843.3|5837.3|5833.3|5848.8|5844.8|5835.3|5831.3|181
1638847200000|2021-12-07 03:20:00|5836.8|5832.8|5839.8|5835.8|5840.3|5836.3|5834.3|5830.3|131
1638847500000|2021-12-07 03:25:00|5840.3|5836.3|5841.8|5837.8|5847.8|5843.8|5838.8|5834.8|103
1638847800000|2021-12-07 03:30:00|5842.3|5838.3|5844.3|5840.3|5847.3|5843.3|5840.8|5836.8|142
1638848100000|2021-12-07 03:35:00|5845.3|5841.3|5849.8|5845.8|5851.8|5847.8|5844.3|5840.3|66
1638848400000|2021-12-07 03:40:00|5849.3|5845.3|5857.8|5853.8|5857.8|5853.8|5848.8|5844.8|59
1638848700000|2021-12-07 03:45:00|5857.3|5853.3|5855.3|5851.3|5860.8|5856.8|5852.8|5848.8|98
1638849000000|2021-12-07 03:50:00|5856.3|5852.3|5854.8|5850.8|5859.3|5855.3|5853.3|5849.3|133
1638849300000|2021-12-07 03:55:00|5854.3|5850.3|5855.8|5851.8|5860.3|5856.3|5853.8|5849.8|73
1638849600000|2021-12-07 04:00:00|5863.8|5843.8|5863.8|5843.8|5863.8|5843.8|5863.8|5843.8|0
1638853200000|2021-12-07 05:00:00|5861.8|5857.8|5869.3|5865.3|5873.8|5869.8|5858.3|5854.3|435
1638853500000|2021-12-07 05:05:00|5868.8|5864.8|5874.8|5870.8|5875.3|5871.3|5868.3|5864.3|199
1638853800000|2021-12-07 05:10:00|5875.3|5871.3|5903.3|5899.3|5904.3|5900.3|5874.8|5870.8|770
1638854100000|2021-12-07 05:15:00|5904.3|5900.3|5906.8|5902.8|5913.8|5909.8|5899.8|5895.8|187
1638854400000|2021-12-07 05:20:00|5906.3|5902.3|5889.8|5885.8|5906.8|5902.8|5889.8|5885.8|328
1638854700000|2021-12-07 05:25:00|5889.3|5885.3|5884.8|5880.8|5896.3|5892.3|5883.8|5879.8|488
1638855000000|2021-12-07 05:30:00|5885.3|5881.3|5890.8|5886.8|5898.3|5894.3|5884.3|5880.3|197
1638855300000|2021-12-07 05:35:00|5891.3|5887.3|5890.8|5886.8|5897.8|5893.8|5886.8|5882.8|230
1638855600000|2021-12-07 05:40:00|5891.3|5887.3|5888.8|5884.8|5896.8|5892.8|5887.8|5883.8|69
1638855900000|2021-12-07 05:45:00|5889.8|5885.8|5882.3|5878.3|5890.8|5886.8|5876.8|5872.8|94
1638856200000|2021-12-07 05:50:00|5881.8|5877.8|5884.8|5880.8|5887.3|5883.3|5879.3|5875.3|176
1638856500000|2021-12-07 05:55:00|5885.3|5881.3|5890.3|5886.3|5891.3|5887.3|5882.8|5878.8|58
1638856800000|2021-12-07 06:00:00|5889.8|5885.8|5887.3|5883.3|5892.8|5888.8|5883.8|5879.8|142
1638857100000|2021-12-07 06:05:00|5887.8|5883.8|5894.8|5890.8|5899.8|5895.8|5885.3|5881.3|76
1638857400000|2021-12-07 06:10:00|5895.3|5891.3|5900.8|5896.8|5901.3|5897.3|5891.8|5887.8|66
1638857700000|2021-12-07 06:15:00|5900.3|5896.3|5902.3|5898.3|5902.3|5898.3|5895.8|5891.8|131
1638858000000|2021-12-07 06:20:00|5901.3|5897.3|5902.8|5898.8|5903.3|5899.3|5899.3|5895.3|60
1638858300000|2021-12-07 06:25:00|5903.3|5899.3|5902.8|5898.8|5909.8|5905.8|5898.3|5894.3|189
1638858600000|2021-12-07 06:30:00|5903.3|5899.3|5911.3|5907.3|5913.3|5909.3|5902.3|5898.3|108
1638858900000|2021-12-07 06:35:00|5910.8|5906.8|5913.3|5909.3|5917.8|5913.8|5909.8|5905.8|165
1638859200000|2021-12-07 06:40:00|5913.8|5909.8|5919.8|5915.8|5922.8|5918.8|5912.3|5908.3|291
1638859500000|2021-12-07 06:45:00|5920.3|5916.3|5930.3|5926.3|5930.8|5926.8|5918.8|5914.8|279
1638859800000|2021-12-07 06:50:00|5929.8|5925.8|5954.3|5950.3|5954.3|5950.3|5929.3|5925.3|464
1638860100000|2021-12-07 06:55:00|5953.8|5949.8|5941.3|5937.3|5954.3|5950.3|5940.3|5936.3|441
1638860400000|2021-12-07 07:00:00|5940.8|5936.8|5946.3|5942.3|5948.8|5944.8|5935.8|5931.8|336
1638860700000|2021-12-07 07:05:00|5945.3|5941.3|5957.3|5953.3|5958.8|5954.8|5945.3|5941.3|223
1638861000000|2021-12-07 07:10:00|5957.8|5953.8|5954.8|5950.8|5961.3|5957.3|5952.3|5948.3|225
1638861300000|2021-12-07 07:15:00|5955.3|5951.3|5953.8|5949.8|5957.8|5953.8|5949.3|5945.3|133
1638861600000|2021-12-07 07:20:00|5954.3|5950.3|5955.3|5951.3|5958.8|5954.8|5950.8|5946.8|179
1638861900000|2021-12-07 07:25:00|5954.8|5950.8|5953.8|5949.8|5962.3|5958.3|5953.8|5949.8|341
1638862200000|2021-12-07 07:30:00|5953.3|5949.3|5953.8|5949.8|5955.8|5951.8|5949.8|5945.8|493
1638862500000|2021-12-07 07:35:00|5954.3|5950.3|5954.8|5950.8|5959.8|5955.8|5951.3|5947.3|407
1638862800000|2021-12-07 07:40:00|5955.3|5951.3|5957.3|5953.3|5958.8|5954.8|5948.3|5944.3|429
1638863100000|2021-12-07 07:45:00|5957.8|5953.8|5963.8|5959.8|5966.3|5962.3|5956.8|5952.8|509
1638863400000|2021-12-07 07:50:00|5964.3|5960.3|5974.8|5970.8|5975.3|5971.3|5961.8|5957.8|709
1638863700000|2021-12-07 07:55:00|5974.3|5970.3|5971.3|5967.3|5974.8|5970.8|5969.3|5965.3|868
1638864000000|2021-12-07 08:00:00|5970.8|5966.8|5975.8|5971.8|5980.3|5976.3|5962.8|5958.8|751
1638864300000|2021-12-07 08:05:00|5975.3|5971.3|5969.8|5965.8|5975.3|5971.3|5966.3|5962.3|690
1638864600000|2021-12-07 08:10:00|5970.3|5966.3|5979.8|5975.8|5980.3|5976.3|5966.3|5962.3|544
1638864900000|2021-12-07 08:15:00|5980.3|5976.3|5989.3|5985.3|5989.3|5985.3|5977.3|5973.3|469
1638865200000|2021-12-07 08:20:00|5985.8|5981.8|5988.8|5984.8|5989.3|5985.3|5983.3|5979.3|339
1638865500000|2021-12-07 08:25:00|5989.3|5985.3|5992.3|5988.3|5996.8|5992.8|5985.8|5981.8|164
1638865800000|2021-12-07 08:30:00|6000.3|5980.3|6000.3|5980.3|6000.3|5980.3|6000.3|5980.3|0
1638868500000|2021-12-07 09:15:00|5996.8|5990.8|5974.8|5968.8|5996.8|5990.8|5973.3|5967.3|20
1638868800000|2021-12-07 09:20:00|5974.3|5968.3|5986.3|5980.3|5986.8|5980.8|5973.3|5967.3|6
1638869100000|2021-12-07 09:25:00|5986.8|5980.8|5993.8|5987.8|5993.8|5987.8|5986.8|5980.8|1
1638869400000|2021-12-07 09:30:00|5994.3|5988.3|5993.3|5987.3|5994.3|5988.3|5992.8|5986.8|3
1638869700000|2021-12-07 09:35:00|5992.8|5986.8|5992.8|5986.8|5993.8|5987.8|5992.3|5986.3|1
1638870000000|2021-12-07 09:40:00|5993.3|5987.3|5990.3|5984.3|5993.3|5987.3|5989.8|5983.8|1
1638870300000|2021-12-07 09:45:00|5989.3|5983.3|5990.3|5984.3|5990.3|5984.3|5985.8|5979.8|13
1638870600000|2021-12-07 09:50:00|5989.8|5983.8|5988.3|5982.3|5994.3|5988.3|5987.8|5981.8|18
1638870900000|2021-12-07 09:55:00|5988.8|5982.8|5988.8|5982.8|5989.3|5983.3|5986.3|5980.3|11
1638871200000|2021-12-07 10:00:00|5989.3|5983.3|5990.3|5984.3|5991.3|5985.3|5989.3|5983.3|1
1638871500000|2021-12-07 10:05:00|5990.8|5984.8|5988.8|5982.8|5990.8|5984.8|5987.3|5981.3|1
1638871800000|2021-12-07 10:10:00|5988.3|5982.3|5989.3|5983.3|5990.3|5984.3|5988.3|5982.3|1
1638872100000|2021-12-07 10:15:00|5991.8|5979.8|5992.8|5980.8|5992.8|5980.8|5991.8|5978.8|0
1638872400000|2021-12-07 10:20:00|5991.8|5979.8|5992.8|5982.8|5992.8|5982.8|5991.8|5979.8|0
1638872700000|2021-12-07 10:25:00|5991.8|5981.8|5990.8|5980.8|5992.8|5981.8|5990.8|5980.8|1
1638873000000|2021-12-07 10:30:00|5991.8|5981.8|5999.8|5987.8|5999.8|5987.8|5990.8|5981.8|7
1638873300000|2021-12-07 10:35:00|5998.8|5988.8|6002.8|5991.8|6003.8|5994.8|5998.8|5988.8|5
1638873600000|2021-12-07 10:40:00|6003.8|5993.8|6005.8|5998.8|6006.8|5998.8|6002.8|5991.8|6
1638873900000|2021-12-07 10:45:00|6004.8|5997.8|6007.8|5998.8|6009.8|6000.8|6004.8|5997.8|5
1638874200000|2021-12-07 10:50:00|6009.8|6000.8|6014.8|6003.8|6015.8|6004.8|6008.8|6000.8|3
1638874500000|2021-12-07 10:55:00|6015.8|6008.8|6021.8|6011.8|6021.8|6011.8|6015.8|6003.8|3
1638874800000|2021-12-07 11:00:00|6022.8|6010.8|6018.8|6005.8|6022.8|6015.8|6016.8|6003.8|11
1638875100000|2021-12-07 11:05:00|6019.8|6006.8|6018.8|6005.8|6020.8|6008.8|6016.8|6005.8|1
1638875400000|2021-12-07 11:10:00|6019.8|6008.8|6011.8|5998.8|6021.8|6008.8|6010.8|5998.8|2
1638875700000|2021-12-07 11:15:00|6010.8|5999.8|6011.8|6000.8|6011.8|6001.8|6010.8|5999.8|0
1638876000000|2021-12-07 11:20:00|6010.8||6010.8||6011.8||6010.8||0
1638876300000|2021-12-07 11:25:00|6006.8|5998.8|6012.8|5998.8|6012.8|6000.8|6006.8|5997.8|3
1638876600000|2021-12-07 11:30:00|6011.8|6000.8|6010.8|5998.8|6011.8|6002.8|6010.8|5997.8|1
1638877200000|2021-12-07 11:40:00|6011.8|5999.8|6010.8|6001.8|6011.8|6003.8|6010.8|5999.8|1
1638877500000|2021-12-07 11:45:00|6011.8|6000.8|6010.8|6000.8|6011.8|6002.8|6010.8|6000.8|2
1638878100000|2021-12-07 11:55:00||5999.8||5999.8||5999.8||5999.8|0
1638878400000|2021-12-07 12:00:00|6009.8|6000.8|6008.8|5997.8|6009.8|6000.8|6008.8|5997.8|1
1638878700000|2021-12-07 12:05:00|6007.8|5995.8|6003.8|5989.8|6007.8|5995.8|5999.8|5988.8|9
1638879000000|2021-12-07 12:10:00|6004.8|5988.8|6004.8|5989.8|6004.8|5996.8|6003.8|5988.8|8
1638879300000|2021-12-07 12:15:00|6003.8|5988.8|6001.8|5990.8|6004.8|5990.8|5994.8|5986.8|23
1638879600000|2021-12-07 12:20:00||5989.8||5992.8||5993.8||5989.8|6
1638879900000|2021-12-07 12:25:00||5991.8||5992.8||5992.8||5991.8|2
1638880200000|2021-12-07 12:30:00|6000.8|5990.8|5999.8|5989.8|6000.8|5990.8|5999.8|5988.8|7
1638880500000|2021-12-07 12:35:00|6000.8|5990.8|6001.8|5992.8|6001.8|5992.8|6000.8|5989.8|3
1638880800000|2021-12-07 12:40:00|6002.8|5993.8|6002.8|5993.8|6002.8|5993.8|6001.8|5992.8|2
1638881100000|2021-12-07 12:45:00|6001.8|5992.8|5998.8|5989.8|6001.8|5992.8|5998.8|5989.8|2
1638881400000|2021-12-07 12:50:00|5999.8|5990.8|6010.8|6000.8|6010.8|6000.8|5999.8|5989.8|14
1638881700000|2021-12-07 12:55:00|6009.8|5999.8|6008.8|6000.8|6010.8|6000.8|6008.8|5999.8|0
1638882000000|2021-12-07 13:00:00|6006.8|5999.8|6008.8|5999.8|6010.8|6000.8|6005.8|5996.8|7
1638882300000|2021-12-07 13:05:00|6009.8|6001.8|6014.8|6003.8|6015.8|6004.8|6008.8|5998.8|41
1638882600000|2021-12-07 13:10:00|6015.8|6005.8|6019.8|6006.8|6019.8|6006.8|6014.8|6005.8|6
1638882900000|2021-12-07 13:15:00|6018.8|6004.8|6014.8|6005.8|6018.8|6005.8|6014.8|6004.8|0
1638883200000|2021-12-07 13:20:00|6015.8|6004.8|6015.8|6004.8|6018.8|6005.8|6014.8|6004.8|0
1638883500000|2021-12-07 13:25:00|6014.8|6005.8|6017.8|6003.8|6019.8|6005.8|6014.8|6003.8|0
1638883800000|2021-12-07 13:30:00|6016.8|6002.8|6014.8|6002.8|6018.8|6003.8|6014.8|6002.8|0
1638884100000|2021-12-07 13:35:00|6015.8|6003.8|6014.8|6003.8|6015.8|6003.8|6014.8|6002.8|10
1638884400000|2021-12-07 13:40:00|6013.8|6002.8|6015.8|6003.8|6015.8|6007.8|6013.8|6002.8|3
1638884700000|2021-12-07 13:45:00|6014.8|5996.8|6015.8|6002.8|6017.8|6002.8|6003.8|5994.8|27
1638885000000|2021-12-07 13:50:00|6017.8|6003.8|6011.8|6002.8|6017.8|6005.8|6011.8|6002.8|1
1638885300000|2021-12-07 13:55:00|6012.8|6003.8|6003.8|5992.8|6014.8|6003.8|6003.8|5992.8|22
1638885600000|2021-12-07 14:00:00|6001.8|5993.8|5995.8|5985.8|6001.8|5993.8|5993.8|5985.8|9
1638885900000|2021-12-07 14:05:00|5996.8|5986.8|5999.8|5990.8|5999.8|5990.8|5995.8|5985.8|3
1638886200000|2021-12-07 14:10:00|5998.8|5989.8|5992.8|5981.8|5998.8|5989.8|5992.8|5981.8|7
1638886500000|2021-12-07 14:15:00|5993.8|5982.8|5988.8|5976.8|5993.8|5983.8|5983.8|5976.8|25
1638886800000|2021-12-07 14:20:00|5989.8|5977.8|5991.8|5980.8|5992.8|5980.8|5989.8|5976.8|3
1638887100000|2021-12-07 14:25:00|5992.8|5979.8|6007.8|5994.8|6010.8|5994.8|5991.8|5979.8|9
1638887400000|2021-12-07 14:30:00|6006.8|5993.8|6000.8|5981.8|6013.8|5998.8|5998.8|5981.8|25
1638887700000|2021-12-07 14:35:00|5999.8|5980.8|5955.8|5942.8|5999.8|5982.8|5950.8|5941.8|150
1638888000000|2021-12-07 14:40:00|5951.8|5939.8|5972.8|5958.8|5978.8|5965.8|5950.8|5935.8|197
1638888300000|2021-12-07 14:45:00|5973.8|5957.8|5965.8|5954.8|5992.8|5979.8|5964.8|5951.8|19
1638888600000|2021-12-07 14:50:00|5964.8|5955.8|5970.8|5961.8|5977.8|5962.8|5959.8|5949.8|145
1638888900000|2021-12-07 14:55:00|5969.8|5959.8|5987.8|5972.8|5987.8|5973.8|5965.8|5956.8|33
1638889200000|2021-12-07 15:00:00|5986.8|5974.8|5993.8|5977.8|5996.8|5988.8|5985.8|5970.8|7
1638889500000|2021-12-07 15:05:00|5992.8|5976.8|5998.8|5984.8|5999.8|5990.8|5986.8|5970.8|10
1638889800000|2021-12-07 15:10:00|5997.8|5983.8|6001.8|5991.8|6001.8|5991.8|5995.8|5983.8|23
1638890100000|2021-12-07 15:15:00|6003.8|5995.8|6001.8|5989.8|6018.8|6005.8|6000.8|5988.8|61
1638890400000|2021-12-07 15:20:00|6000.8|5990.8|5996.8|5981.8|6001.8|5990.8|5991.8|5981.8|11
1638890700000|2021-12-07 15:25:00|5997.8|5982.8|5991.8|5976.8|5997.8|5982.8|5988.8|5976.8|20
1638891000000|2021-12-07 15:30:00|5992.8|5977.8|5999.8|5985.8|6005.8|5990.8|5991.8|5976.8|28
1638891300000|2021-12-07 15:35:00|5998.8|5984.8|6001.8|5988.8|6001.8|5991.8|5994.8|5983.8|11
1638891600000|2021-12-07 15:40:00|5994.8|5987.8|5989.8|5977.8|6001.8|5990.8|5985.8|5975.8|28
1638891900000|2021-12-07 15:45:00|5988.8|5972.8|5981.8|5969.8|5988.8|5976.8|5976.8|5963.8|23
1638892200000|2021-12-07 15:50:00|5982.8|5970.8|5985.8|5973.8|5988.8|5974.8|5980.8|5969.8|8
1638892500000|2021-12-07 15:55:00|5984.8|5969.8|5972.8|5960.8|5984.8|5969.8|5968.8|5956.8|30
1638892800000|2021-12-07 16:00:00|5973.8|5962.8|5987.8|5975.8|5989.8|5975.8|5973.8|5962.8|17
1638893100000|2021-12-07 16:05:00|5986.8|5976.8|5982.8|5968.8|5987.8|5978.8|5980.8|5967.8|5
1638893400000|2021-12-07 16:10:00|5983.8|5969.8|5965.8|5955.8|5983.8|5970.8|5965.8|5955.8|40
1638893700000|2021-12-07 16:15:00|5966.8|5956.8|5967.8|5949.8|5975.8|5960.8|5958.8|5942.8|42
1638894000000|2021-12-07 16:20:00|5968.8|5950.8|5969.8|5956.8|5969.8|5962.8|5963.8|5947.8|16
1638894300000|2021-12-07 16:25:00|5970.8|5955.8|5969.8|5951.8|5979.8|5964.8|5965.8|5951.8|42
1638894600000|2021-12-07 16:30:00|5968.8|5950.8|5969.8|5955.8|5970.8|5958.8|5958.8|5946.8|20
1638894900000|2021-12-07 16:35:00|5968.8|5954.8|5985.8|5964.8|5986.8|5970.8|5968.8|5953.8|27
1638895200000|2021-12-07 16:40:00|5983.8|5963.8|5989.8|5970.8|5989.8|5970.8|5983.8|5962.8|0
1638895500000|2021-12-07 16:45:00|5988.8|5969.8|5983.8|5963.8|5988.8|5970.8|5980.8|5962.8|0
1638895800000|2021-12-07 16:50:00|5985.8|5966.8|5987.8|5965.8|5989.8|5969.8|5981.8|5961.8|0
1638896100000|2021-12-07 16:55:00|5989.8|5964.8|5991.8|5973.8|5991.8|5974.8|5984.8|5964.8|3
1638896400000|2021-12-07 17:00:00|5990.8|5972.8|5990.8|5974.8|5991.8|5974.8|5989.8|5972.8|0
1638896700000|2021-12-07 17:05:00|5995.8|5975.8|5993.8|5978.8|5996.8|5980.8|5992.8|5975.8|2
1638897000000|2021-12-07 17:10:00|5995.8|5979.8|5995.8|5979.8|6000.8|5987.8|5995.8|5978.8|1
1638897300000|2021-12-07 17:15:00|5996.8|5980.8|5997.8|5982.8|5998.8|5984.8|5995.8|5980.8|0
1638897600000|2021-12-07 17:20:00|5996.8|5984.8|6002.8|5988.8|6002.8|5988.8|5996.8|5982.8|0
1638897900000|2021-12-07 17:25:00|6001.8||6002.8||6002.8||5997.8||2
1638898200000|2021-12-07 17:30:00|6001.8|5989.8|6002.8|5989.8|6002.8|5989.8|5997.8|5988.8|0
1638898500000|2021-12-07 17:35:00|6001.8|5988.8|6001.8|5988.8|6001.8|5989.8|6000.8|5988.8|0
1638898800000|2021-12-07 17:40:00|6000.8|5989.8|6002.8|5988.8|6002.8|5989.8|6000.8|5988.8|3
1638899100000|2021-12-07 17:45:00|6001.8|5989.8|6006.8|5995.8|6006.8|5995.8|6000.8|5988.8|3
1638899400000|2021-12-07 17:50:00|6007.8|5996.8|6005.8|5993.8|6007.8|5999.8|6004.8|5993.8|3
1638899700000|2021-12-07 17:55:00|6006.8|5994.8|6007.8|5994.8|6007.8|5994.8|6004.8|5993.8|2
1638900000000|2021-12-07 18:00:00|6006.8|5993.8|6009.8|5999.8|6012.8|6000.8|6005.8|5993.8|3
1638900300000|2021-12-07 18:05:00|6012.8|5994.8|6002.8|5990.8|6012.8|5994.8|6000.8|5988.8|3
1638900600000|2021-12-07 18:10:00|5999.8|5987.8|5990.8|5972.8|5999.8|5987.8|5988.8|5972.8|6
1638900900000|2021-12-07 18:15:00|5992.8|5975.8|5992.8|5979.8|5992.8|5979.8|5992.8|5975.8|0
1638901200000|2021-12-07 18:20:00|5994.8|5980.8|5995.8|5984.8|6002.8|5985.8|5994.8|5980.8|3
1638901500000|2021-12-07 18:25:00|5998.8|5982.8|5994.8|5981.8|5998.8|5984.8|5993.8|5978.8|1
1638901800000|2021-12-07 18:30:00|5996.8|5979.8|5991.8|5976.8|5996.8|5983.8|5991.8|5976.8|0
1638902100000|2021-12-07 18:35:00||5978.8||5978.8||5981.8||5978.8|1
1638902400000|2021-12-07 18:40:00|5990.8|5976.8|5991.8|5979.8|5991.8|5981.8|5990.8|5975.8|1
1638902700000|2021-12-07 18:45:00|5990.8|5980.8|5991.8|5981.8|5991.8|5981.8|5990.8|5977.8|0
1638903000000|2021-12-07 18:50:00|5987.8|5980.8|5996.8|5978.8|5996.8|5980.8|5987.8|5977.8|11
1638903300000|2021-12-07 18:55:00|5995.8|5974.8|6003.8|5983.8|6003.8|5984.8|5993.8|5974.8|6
1638929700000|2021-12-08 02:15:00|5969.8|5965.8|5994.8|5990.8|5996.8|5992.8|5969.8|5965.8|324
1638930000000|2021-12-08 02:20:00|5995.8|5991.8|5999.8|5995.8|6011.3|6007.3|5995.3|5991.3|206
1638930300000|2021-12-08 02:25:00|5999.3|5995.3|5999.8|5995.8|6013.3|6009.3|5998.8|5994.8|205
1638930600000|2021-12-08 02:30:00|5999.3|5995.3|6008.8|6004.8|6012.3|6008.3|5988.8|5984.8|180
1638930900000|2021-12-08 02:35:00|6008.3|6004.3|6019.8|6015.8|6021.3|6017.3|6007.3|6003.3|111
1638931200000|2021-12-08 02:40:00|6020.3|6016.3|6021.8|6017.8|6022.3|6018.3|6011.8|6007.8|115
1638931500000|2021-12-08 02:45:00|6022.3|6018.3|6022.8|6018.8|6030.3|6026.3|6021.8|6017.8|204
1638931800000|2021-12-08 02:50:00|6023.3|6019.3|6010.8|6006.8|6024.3|6020.3|6008.8|6004.8|257
1638932100000|2021-12-08 02:55:00|6011.3|6007.3|6017.3|6013.3|6022.8|6018.8|6009.8|6005.8|150
1638932400000|2021-12-08 03:00:00|6017.8|6013.8|6016.8|6012.8|6018.8|6014.8|6006.8|6002.8|78
1638932700000|2021-12-08 03:05:00|6016.3|6012.3|6013.3|6009.3|6016.8|6012.8|6002.8|5998.8|104
1638933000000|2021-12-08 03:10:00|6013.8|6009.8|6008.3|6004.3|6016.8|6012.8|6005.8|6001.8|44
1638933300000|2021-12-08 03:15:00|6007.8|6003.8|5998.3|5994.3|6011.3|6007.3|5996.3|5992.3|133
1638933600000|2021-12-08 03:20:00|5997.3|5993.3|5997.8|5993.8|5998.3|5994.3|5985.3|5981.3|230
1638933900000|2021-12-08 03:25:00|5998.3|5994.3|5997.3|5993.3|5999.8|5995.8|5991.8|5987.8|83
1638934200000|2021-12-08 03:30:00|5996.8|5992.8|5992.8|5988.8|5998.3|5994.3|5991.3|5987.3|58
1638934500000|2021-12-08 03:35:00|5992.3|5988.3|5993.8|5989.8|5994.3|5990.3|5984.8|5980.8|79
1638934800000|2021-12-08 03:40:00|5994.3|5990.3|5988.8|5984.8|5997.8|5993.8|5988.8|5984.8|57
1638935100000|2021-12-08 03:45:00|5988.3|5984.3|5978.3|5974.3|5992.3|5988.3|5977.8|5973.8|105
1638935400000|2021-12-08 03:50:00|5977.8|5973.8|5985.8|5981.8|5986.3|5982.3|5975.3|5971.3|71
1638935700000|2021-12-08 03:55:00|5985.3|5981.3|5982.8|5978.8|5985.3|5981.3|5978.3|5974.3|67
1638936000000|2021-12-08 04:00:00|5990.8|5970.8|5990.8|5970.8|5990.8|5970.8|5990.8|5970.8|0
1638939600000|2021-12-08 05:00:00|5983.3|5979.3|5976.8|5972.8|5983.3|5979.3|5974.3|5970.3|202
1638939900000|2021-12-08 05:05:00|5975.8|5971.8|5968.8|5964.8|5977.3|5973.3|5966.8|5962.8|109
1638940200000|2021-12-08 05:10:00|5969.3|5965.3|5967.3|5963.3|5974.8|5970.8|5964.8|5960.8|120
1638940500000|2021-12-08 05:15:00|5967.8|5963.8|5968.8|5964.8|5972.3|5968.3|5964.8|5960.8|126
1638940800000|2021-12-08 05:20:00|5969.3|5965.3|5967.8|5963.8|5971.3|5967.3|5964.3|5960.3|111
1638941100000|2021-12-08 05:25:00|5968.3|5964.3|5991.3|5987.3|5991.3|5987.3|5967.3|5963.3|208
1638941400000|2021-12-08 05:30:00|5990.8|5986.8|5984.8|5980.8|5991.3|5987.3|5980.3|5976.3|164
1638941700000|2021-12-08 05:35:00|5984.3|5980.3|5986.8|5982.8|5990.8|5986.8|5981.3|5977.3|127
1638942000000|2021-12-08 05:40:00|5987.3|5983.3|5980.8|5976.8|5992.3|5988.3|5980.3|5976.3|101
1638942300000|2021-12-08 05:45:00|5980.3|5976.3|5972.3|5968.3|5981.3|5977.3|5971.3|5967.3|153
1638942600000|2021-12-08 05:50:00|5971.8|5967.8|5977.3|5973.3|5981.8|5977.8|5971.8|5967.8|90
1638942900000|2021-12-08 05:55:00|5977.8|5973.8|5986.3|5982.3|5988.8|5984.8|5975.3|5971.3|65
1638943200000|2021-12-08 06:00:00|5986.8|5982.8|5977.8|5973.8|5989.3|5985.3|5977.3|5973.3|126
1638943500000|2021-12-08 06:05:00|5977.3|5973.3|5979.8|5975.8|5984.3|5980.3|5976.8|5972.8|83
1638943800000|2021-12-08 06:10:00|5980.3|5976.3|5982.8|5978.8|5986.3|5982.3|5978.3|5974.3|107
1638944100000|2021-12-08 06:15:00|5982.3|5978.3|5986.8|5982.8|5991.8|5987.8|5982.3|5978.3|81
1638944400000|2021-12-08 06:20:00|5987.3|5983.3|5986.8|5982.8|5993.3|5989.3|5986.3|5982.3|68
1638944700000|2021-12-08 06:25:00|5987.3|5983.3|5989.3|5985.3|5990.8|5986.8|5985.3|5981.3|46
1638945000000|2021-12-08 06:30:00|5988.8|5984.8|5992.8|5988.8|5992.8|5988.8|5987.8|5983.8|63
1638945300000|2021-12-08 06:35:00|5993.3|5989.3|6001.3|5997.3|6002.8|5998.8|5988.3|5984.3|368
1638945600000|2021-12-08 06:40:00|6001.8|5997.8|5998.8|5994.8|6004.8|6000.8|5998.3|5994.3|170
1638945900000|2021-12-08 06:45:00|5998.3|5994.3|6003.8|5999.8|6007.8|6003.8|5998.3|5994.3|96
1638946200000|2021-12-08 06:50:00|6003.3|5999.3|5996.8|5992.8|6004.8|6000.8|5995.8|5991.8|180
1638946500000|2021-12-08 06:55:00|5997.3|5993.3|5995.3|5991.3|6001.8|5997.8|5995.3|5991.3|42
1638946800000|2021-12-08 07:00:00|5995.8|5991.8|5991.8|5987.8|6000.3|5996.3|5990.3|5986.3|54
1638947100000|2021-12-08 07:05:00|5992.3|5988.3|5991.8|5987.8|5993.8|5989.8|5988.8|5984.8|81
1638947400000|2021-12-08 07:10:00|5991.3|5987.3|5992.8|5988.8|5993.3|5989.3|5987.8|5983.8|187
1638947700000|2021-12-08 07:15:00|5992.3|5988.3|5985.3|5981.3|5993.3|5989.3|5983.8|5979.8|95
1638948000000|2021-12-08 07:20:00|5984.8|5980.8|5985.8|5981.8|5986.8|5982.8|5981.3|5977.3|203
1638948300000|2021-12-08 07:25:00|5985.3|5981.3|5986.3|5982.3|5986.3|5982.3|5981.3|5977.3|88
1638948600000|2021-12-08 07:30:00|5985.8|5981.8|5984.3|5980.3|5986.3|5982.3|5981.3|5977.3|42
1638948900000|2021-12-08 07:35:00|5985.3|5981.3|5982.8|5978.8|5986.8|5982.8|5981.3|5977.3|72
1638949200000|2021-12-08 07:40:00|5982.3|5978.3|5978.3|5974.3|5982.8|5978.8|5971.3|5967.3|194
1638949500000|2021-12-08 07:45:00|5978.8|5974.8|5976.8|5972.8|5980.3|5976.3|5974.3|5970.3|130
1638949800000|2021-12-08 07:50:00|5977.3|5973.3|5975.3|5971.3|5980.3|5976.3|5974.3|5970.3|137
1638950100000|2021-12-08 07:55:00|5974.8|5970.8|5972.3|5968.3|5976.3|5972.3|5967.8|5963.8|187
1638950400000|2021-12-08 08:00:00|5971.8|5967.8|5970.3|5966.3|5976.3|5972.3|5965.3|5961.3|142
1638950700000|2021-12-08 08:05:00|5970.8|5966.8|5970.8|5966.8|5979.3|5975.3|5969.8|5965.8|227
1638951000000|2021-12-08 08:10:00|5970.3|5966.3|5977.8|5973.8|5979.3|5975.3|5969.3|5965.3|347
1638951300000|2021-12-08 08:15:00|5977.3|5973.3|5970.8|5966.8|5977.8|5973.8|5969.8|5965.8|54
1638951600000|2021-12-08 08:20:00|5971.3|5967.3|5971.8|5967.8|5974.8|5970.8|5968.8|5964.8|28
1638951900000|2021-12-08 08:25:00|5972.3|5968.3|5975.3|5971.3|5978.3|5974.3|5970.3|5966.3|111
1638952200000|2021-12-08 08:30:00|5983.3|5963.3|5983.3|5963.3|5983.3|5963.3|5983.3|5963.3|0
1638955200000|2021-12-08 09:20:00|5967.8|5961.8|5967.8|5961.8|5968.8|5962.8|5965.3|5959.3|4
1638955500000|2021-12-08 09:25:00|5967.3|5961.3|5966.3|5960.3|5967.3|5961.3|5966.3|5960.3|2
1638955800000|2021-12-08 09:30:00|5966.8|5960.8|5969.3|5963.3|5969.8|5963.8|5966.3|5960.3|4
1638956100000|2021-12-08 09:35:00|5968.8|5962.8|5974.8|5968.8|5976.3|5970.3|5966.8|5960.8|5
1638956400000|2021-12-08 09:40:00|5975.3|5969.3|5976.3|5970.3|5978.8|5972.8|5974.8|5968.8|2
1638956700000|2021-12-08 09:45:00|5974.8|5968.8|5968.8|5962.8|5974.8|5968.8|5968.8|5962.8|1
1638957000000|2021-12-08 09:50:00|5969.3|5963.3|5970.8|5964.8|5972.3|5966.3|5968.8|5962.8|0
1638957300000|2021-12-08 09:55:00|5971.3|5965.3|5973.3|5967.3|5974.8|5968.8|5970.8|5964.8|2
1638957600000|2021-12-08 10:00:00|5972.8|5966.8|5970.8|5964.8|5976.3|5970.3|5970.8|5964.8|8
1638957900000|2021-12-08 10:05:00|5971.3|5965.3|5972.8|5966.8|5973.3|5967.3|5970.8|5964.8|0
1638958200000|2021-12-08 10:10:00|5972.3|5966.3|5973.3|5967.3|5973.8|5967.8|5971.3|5965.3|0
1638958500000|2021-12-08 10:15:00|5976.8|5963.8|5979.8|5967.8|5979.8|5967.8|5975.8|5963.8|0
1638958800000|2021-12-08 10:20:00|5983.8|5968.8|5983.8|5969.8|5983.8|5971.8|5983.8|5967.8|1
1638959100000|2021-12-08 10:25:00|5982.8|5968.8|5982.8|5965.8|5982.8|5968.8|5981.8|5963.8|0
1638959400000|2021-12-08 10:30:00|5983.8||5980.8||5983.8||5978.8||0
1638959700000|2021-12-08 10:35:00|5979.8|5961.8|5973.8|5959.8|5980.8|5961.8|5972.8|5959.8|1
1638960000000|2021-12-08 10:40:00|5972.8|5965.8|5971.8|5962.8|5976.8|5966.8|5970.8|5959.8|21
1638960300000|2021-12-08 10:45:00|5970.8|5964.8|5971.8|5962.8|5971.8|5964.8|5968.8|5960.8|13
1638960600000|2021-12-08 10:50:00|5972.8|5963.8|5973.8|5965.8|5973.8|5965.8|5970.8|5962.8|18
1638960900000|2021-12-08 10:55:00|5972.8|5964.8|5969.8|5960.8|5975.8|5967.8|5969.8|5960.8|23
1638961200000|2021-12-08 11:00:00|5968.8|5959.8|5971.8|5961.8|5972.8|5963.8|5968.8|5959.8|25
1638961500000|2021-12-08 11:05:00|5970.8|5962.8|5963.8|5952.8|5973.8|5962.8|5963.8|5952.8|66
1638961800000|2021-12-08 11:10:00|5965.8|5956.8|5968.8|5958.8|5971.8|5958.8|5965.8|5956.8|5
1638962100000|2021-12-08 11:15:00|5966.8|5957.8|5965.8|5954.8|5966.8|5957.8|5965.8|5953.8|1
1638962400000|2021-12-08 11:20:00|5964.8|5958.8|5968.8|5955.8|5968.8|5958.8|5963.8|5953.8|2
1638962700000|2021-12-08 11:25:00||5953.8||5953.8||5954.8||5953.8|1
1638963000000|2021-12-08 11:30:00||5954.8||5957.8||5958.8||5953.8|0
1638963300000|2021-12-08 11:35:00||5955.8||5955.8||5956.8||5954.8|1
1638963600000|2021-12-08 11:40:00||5953.8||5956.8||5956.8||5953.8|0
1638963900000|2021-12-08 11:45:00|5969.8|5953.8|5986.8|5967.8|5992.8|5981.8|5969.8|5953.8|18
1638964200000|2021-12-08 11:50:00|5988.8|5975.8|5991.8|5980.8|5992.8|5980.8|5980.8|5969.8|26
1638964500000|2021-12-08 11:55:00|5989.8|5979.8|5997.8|5983.8|5999.8|5983.8|5987.8|5977.8|9
1638964800000|2021-12-08 12:00:00|5998.8||5996.8||5998.8||5996.8||0
1638965100000|2021-12-08 12:05:00|5995.8|5984.8|5989.8|5977.8|5997.8|5984.8|5989.8|5977.8|11
1638965400000|2021-12-08 12:10:00|5988.8|5970.8|5983.8|5968.8|5989.8|5970.8|5981.8|5968.8|2
1638965700000|2021-12-08 12:15:00|5985.8|5969.8|5987.8|5970.8|5987.8|5970.8|5983.8|5968.8|0
1638966000000|2021-12-08 12:20:00|5989.8|5971.8|5986.8|5970.8|5989.8|5972.8|5984.8|5970.8|0
1638966300000|2021-12-08 12:25:00|5985.8||5986.8||5988.8||5983.8||0
1638966600000|2021-12-08 12:30:00|5987.8|5977.8|5988.8|5977.8|5990.8|5977.8|5985.8|5977.8|0
1638966900000|2021-12-08 12:35:00|5989.8||5990.8||5990.8||5987.8||0
1638967200000|2021-12-08 12:40:00|5989.8|5978.8|5983.8|5967.8|5991.8|5978.8|5983.8|5967.8|0
1638967500000|2021-12-08 12:45:00|5981.8|5966.8|5980.8|5965.8|5981.8|5966.8|5980.8|5963.8|0
1638967800000|2021-12-08 12:50:00|5981.8|5964.8|5981.8|5969.8|5981.8|5969.8|5980.8|5964.8|0
1638968100000|2021-12-08 12:55:00|5980.8|5970.8|5981.8|5969.8|5981.8|5970.8|5978.8|5969.8|8
1638968400000|2021-12-08 13:00:00|5980.8|5970.8|5980.8|5969.8|5981.8|5970.8|5980.8|5969.8|0
1638968700000|2021-12-08 13:05:00|5979.8|5966.8|5980.8|5967.8|5980.8|5967.8|5979.8|5965.8|1
1638969000000|2021-12-08 13:10:00|5979.8|5968.8|5980.8|5967.8|5980.8|5968.8|5976.8|5967.8|1
1638969300000|2021-12-08 13:15:00|5979.8|5968.8|5980.8|5968.8|5980.8|5968.8|5979.8|5968.8|0
1638969600000|2021-12-08 13:20:00|5979.8|5967.8|5972.8|5960.8|5979.8|5968.8|5972.8|5960.8|21
1638969900000|2021-12-08 13:25:00|5971.8|5959.8|5968.8|5960.8|5971.8|5960.8|5966.8|5958.8|2
1638970200000|2021-12-08 13:30:00||5958.8||5956.8||5958.8||5955.8|2
1638970500000|2021-12-08 13:35:00|5969.8|5957.8|5969.8|5957.8|5970.8|5961.8|5969.8|5956.8|4
1638970800000|2021-12-08 13:40:00|5968.8|5956.8|5970.8|5957.8|5970.8|5958.8|5968.8|5955.8|1
1638971100000|2021-12-08 13:45:00|5969.8|5961.8|5970.8|5960.8|5970.8|5962.8|5969.8|5959.8|0
1638971400000|2021-12-08 13:50:00|5969.8|5961.8|5973.8|5961.8|5974.8|5966.8|5969.8|5960.8|4
1638971700000|2021-12-08 13:55:00|5974.8|5962.8|5975.8|5959.8|5975.8|5965.8|5970.8|5959.8|3
1638972000000|2021-12-08 14:00:00|5973.8|5960.8|5971.8|5956.8|5975.8|5961.8|5971.8|5956.8|0
1638972300000|2021-12-08 14:05:00|5970.8|5955.8|5968.8|5955.8|5970.8|5956.8|5968.8|5955.8|0
1638972600000|2021-12-08 14:10:00|5969.8|5956.8|5970.8|5956.8|5970.8|5959.8|5969.8|5955.8|0
1638972900000|2021-12-08 14:15:00|5969.8|5957.8|5970.8|5959.8|5970.8|5959.8|5968.8|5956.8|1
1638973200000|2021-12-08 14:20:00|5969.8|5957.8|5969.8|5955.8|5970.8|5957.8|5967.8|5955.8|3
1638973500000|2021-12-08 14:25:00|5970.8|5956.8|5970.8|5961.8|5970.8|5961.8|5969.8|5955.8|1
1638973800000|2021-12-08 14:30:00|5971.8|5957.8|5945.8|5935.8|5972.8|5957.8|5938.8|5926.8|35
1638974100000|2021-12-08 14:35:00|5948.8|5934.8|5946.8|5927.8|5956.8|5945.8|5946.8|5927.8|18
1638974400000|2021-12-08 14:40:00|5947.8|5928.8|5974.8|5953.8|5975.8|5962.8|5947.8|5927.8|10
1638974700000|2021-12-08 14:45:00|5975.8|5957.8|5986.8|5972.8|5986.8|5977.8|5966.8|5952.8|10
1638975000000|2021-12-08 14:50:00|5985.8|5980.8|5984.8|5972.8|5997.8|5982.8|5981.8|5972.8|13
1638975300000|2021-12-08 14:55:00|5985.8|5973.8|5991.8|5975.8|5994.8|5978.8|5982.8|5971.8|8
1638975600000|2021-12-08 15:00:00|5992.8|5976.8|5984.8|5970.8|5993.8|5977.8|5982.8|5968.8|4
1638975900000|2021-12-08 15:05:00|5983.8|5968.8|5979.8|5966.8|5991.8|5971.8|5976.8|5966.8|5
1638976200000|2021-12-08 15:10:00|5980.8|5967.8|5977.8|5966.8|5990.8|5971.8|5977.8|5966.8|2
1638976500000|2021-12-08 15:15:00|5982.8|5967.8|5989.8|5973.8|5992.8|5974.8|5982.8|5966.8|1
1638976800000|2021-12-08 15:20:00|5991.8|5974.8|5994.8|5974.8|5995.8|5977.8|5989.8|5973.8|0
1638977100000|2021-12-08 15:25:00|5991.8|5973.8|5989.8|5973.8|5995.8|5977.8|5988.8|5973.8|0
1638977400000|2021-12-08 15:30:00|5990.8|5970.8|5995.8|5981.8|5995.8|5981.8|5979.8|5970.8|16
1638977700000|2021-12-08 15:35:00|5994.8|5989.8|6026.8|6016.8|6026.8|6016.8|5993.8|5983.8|73
1638978000000|2021-12-08 15:40:00|6027.8|6015.8|6011.8|5995.8|6027.8|6016.8|6002.8|5995.8|24
1638978300000|2021-12-08 15:45:00|6010.8|5996.8|6006.8|5995.8|6011.8|5998.8|6006.8|5995.8|1
1638978600000|2021-12-08 15:50:00|6011.8|5996.8|6019.8|6010.8|6019.8|6011.8|6010.8|5995.8|9
1638978900000|2021-12-08 15:55:00|6020.8|6011.8|6045.8|6033.8|6046.8|6036.8|6020.8|6011.8|23
1638979200000|2021-12-08 16:00:00|6043.8|6032.8|6027.8|6015.8|6043.8|6032.8|6022.8|6010.8|18
1638979500000|2021-12-08 16:05:00|6029.8|6016.8|6028.8|6018.8|6036.8|6025.8|6026.8|6015.8|9
1638979800000|2021-12-08 16:10:00|6027.8|6019.8|6039.8|6026.8|6041.8|6026.8|6027.8|6019.8|5
1638980100000|2021-12-08 16:15:00|6040.8|6025.8|6032.8|6022.8|6040.8|6026.8|6031.8|6020.8|2
1638980400000|2021-12-08 16:20:00|6031.8|6020.8|6037.8|6025.8|6037.8|6026.8|6026.8|6015.8|9
1638980700000|2021-12-08 16:25:00|6036.8|6024.8|6033.8|6018.8|6039.8|6026.8|6033.8|6018.8|3
1638981000000|2021-12-08 16:30:00|6036.8|6019.8|6034.8|6017.8|6036.8|6023.8|6028.8|6015.8|7
1638981300000|2021-12-08 16:35:00|6036.8|6018.8|6040.8|6025.8|6041.8|6026.8|6035.8|6018.8|4
1638981600000|2021-12-08 16:40:00|6039.8|6023.8|6041.8|6028.8|6042.8|6029.8|6039.8|6023.8|0
1638981900000|2021-12-08 16:45:00|6040.8|6033.8|6047.8|6035.8|6047.8|6035.8|6040.8|6028.8|4
1638982200000|2021-12-08 16:50:00|6046.8|6036.8|6043.8|6028.8|6049.8|6040.8|6043.8|6028.8|8
1638982500000|2021-12-08 16:55:00|6044.8|6029.8|6044.8|6029.8|6045.8|6031.8|6038.8|6028.8|3
1638982800000|2021-12-08 17:00:00|6043.8|6028.8|6046.8|6029.8|6046.8|6031.8|6043.8|6028.8|0
1638983100000|2021-12-08 17:05:00|6045.8|6030.8|6049.8|6033.8|6049.8|6033.8|6044.8|6028.8|0
1638983400000|2021-12-08 17:10:00|6046.8|6031.8|6046.8|6034.8|6046.8|6034.8|6046.8|6031.8|0
1638983700000|2021-12-08 17:15:00|6045.8|6035.8|6049.8|6035.8|6049.8|6036.8|6044.8|6035.8|3
1638984000000|2021-12-08 17:20:00|6047.8|6030.8|6047.8|6029.8|6047.8|6030.8|6044.8|6028.8|2
1638984300000|2021-12-08 17:25:00|6046.8|6028.8|6047.8|6030.8|6049.8|6030.8|6045.8|6028.8|0
1638984600000|2021-12-08 17:30:00|6046.8|6028.8|6044.8|6029.8|6047.8|6029.8|6044.8|6028.8|0
1638984900000|2021-12-08 17:35:00|6045.8|6030.8|6047.8|6030.8|6047.8|6030.8|6044.8|6029.8|0
1638985200000|2021-12-08 17:40:00|6049.8|6029.8|6049.8|6031.8|6049.8|6032.8|6049.8|6029.8|0
1638985500000|2021-12-08 17:45:00|6048.8|6028.8|6047.8|6030.8|6048.8|6030.8|6043.8|6028.8|0
1638985800000|2021-12-08 17:50:00|6046.8|6031.8|6044.8|6031.8|6046.8|6032.8|6043.8|6031.8|0
1638986100000|2021-12-08 17:55:00|6043.8|6030.8|6038.8|6025.8|6043.8|6030.8|6037.8|6025.8|6
1638986400000|2021-12-08 18:00:00|6036.8|6026.8|6038.8|6025.8|6039.8|6029.8|6036.8|6025.8|2
1638986700000|2021-12-08 18:05:00|6037.8|6026.8|6038.8|6025.8|6039.8|6026.8|6036.8|6025.8|0
1638987000000|2021-12-08 18:10:00|6039.8|6026.8|6036.8|6025.8|6040.8|6026.8|6035.8|6025.8|0
1638987300000|2021-12-08 18:15:00|6038.8|6026.8|6040.8|6026.8|6040.8|6026.8|6038.8|6025.8|1
1638987600000|2021-12-08 18:20:00|6039.8|6025.8|6038.8|6026.8|6040.8|6026.8|6038.8|6025.8|0
1638987900000|2021-12-08 18:25:00||6025.8||6025.8||6027.8||6025.8|0
1638988200000|2021-12-08 18:30:00||6026.8||6026.8||6026.8||6025.8|0
1638988500000|2021-12-08 18:35:00||6027.8||6027.8||6029.8||6026.8|0
1638988800000|2021-12-08 18:40:00||6026.8||6027.8||6027.8||6026.8|2
1638989100000|2021-12-08 18:45:00||6026.8||6026.8||6027.8||6025.8|0
1638989400000|2021-12-08 18:50:00||6027.8||6026.8||6027.8||6025.8|1
1638989700000|2021-12-08 18:55:00|6042.8|6025.8|6042.8|6022.8|6042.8|6026.8|6042.8|6022.8|0
1639016100000|2021-12-09 02:15:00|6073.3|6069.3|6085.3|6081.3|6085.8|6081.8|6072.8|6068.8|138
1639016400000|2021-12-09 02:20:00|6084.8|6080.8|6095.8|6091.8|6098.8|6094.8|6079.3|6075.3|263
1639016700000|2021-12-09 02:25:00|6096.3|6092.3|6125.8|6121.8|6126.3|6122.3|6093.8|6089.8|425
1639017000000|2021-12-09 02:30:00|6125.3|6121.3|6115.3|6111.3|6128.3|6124.3|6109.3|6105.3|441
1639017300000|2021-12-09 02:35:00|6115.8|6111.8|6106.8|6102.8|6116.8|6112.8|6104.3|6100.3|161
1639017600000|2021-12-09 02:40:00|6107.3|6103.3|6103.8|6099.8|6110.3|6106.3|6102.8|6098.8|201
1639017900000|2021-12-09 02:45:00|6104.3|6100.3|6105.8|6101.8|6113.8|6109.8|6101.3|6097.3|148
1639018200000|2021-12-09 02:50:00|6106.3|6102.3|6098.8|6094.8|6107.3|6103.3|6094.8|6090.8|260
1639018500000|2021-12-09 02:55:00|6098.3|6094.3|6113.8|6109.8|6114.3|6110.3|6096.3|6092.3|336
1639018800000|2021-12-09 03:00:00|6114.3|6110.3|6105.3|6101.3|6115.8|6111.8|6104.3|6100.3|236
1639019100000|2021-12-09 03:05:00|6104.8|6100.8|6108.8|6104.8|6109.8|6105.8|6101.8|6097.8|85
1639019400000|2021-12-09 03:10:00|6109.3|6105.3|6122.8|6118.8|6126.8|6122.8|6108.8|6104.8|180
1639019700000|2021-12-09 03:15:00|6123.3|6119.3|6112.8|6108.8|6124.3|6120.3|6111.8|6107.8|94
1639020000000|2021-12-09 03:20:00|6112.3|6108.3|6106.8|6102.8|6114.3|6110.3|6103.8|6099.8|81
1639020300000|2021-12-09 03:25:00|6107.3|6103.3|6109.8|6105.8|6112.8|6108.8|6105.8|6101.8|51
1639020600000|2021-12-09 03:30:00|6109.3|6105.3|6115.8|6111.8|6116.8|6112.8|6106.8|6102.8|108
1639020900000|2021-12-09 03:35:00|6116.3|6112.3|6110.8|6106.8|6116.8|6112.8|6108.3|6104.3|42
1639021200000|2021-12-09 03:40:00|6110.3|6106.3|6097.3|6093.3|6111.8|6107.8|6097.3|6093.3|68
1639021500000|2021-12-09 03:45:00|6097.8|6093.8|6104.8|6100.8|6106.8|6102.8|6094.8|6090.8|39
1639021800000|2021-12-09 03:50:00|6105.8|6101.8|6103.3|6099.3|6106.8|6102.8|6101.3|6097.3|53
1639022100000|2021-12-09 03:55:00|6102.8|6098.8|6093.8|6089.8|6105.8|6101.8|6092.8|6088.8|58
1639022400000|2021-12-09 04:00:00|6101.8|6081.8|6101.8|6081.8|6101.8|6081.8|6101.8|6081.8|0
1639026000000|2021-12-09 05:00:00|6091.8|6087.8|6104.8|6100.8|6105.8|6101.8|6089.8|6085.8|75
1639026300000|2021-12-09 05:05:00|6104.3|6100.3|6106.8|6102.8|6109.8|6105.8|6100.8|6096.8|99
1639026600000|2021-12-09 05:10:00|6107.3|6103.3|6109.8|6105.8|6110.3|6106.3|6099.3|6095.3|87
1639026900000|2021-12-09 05:15:00|6109.3|6105.3|6104.8|6100.8|6110.8|6106.8|6104.8|6100.8|97
1639027200000|2021-12-09 05:20:00|6104.3|6100.3|6108.8|6104.8|6111.3|6107.3|6102.8|6098.8|44
1639027500000|2021-12-09 05:25:00|6108.3|6104.3|6106.8|6102.8|6113.8|6109.8|6105.3|6101.3|69
1639027800000|2021-12-09 05:30:00|6106.3|6102.3|6108.8|6104.8|6111.8|6107.8|6106.3|6102.3|55
1639028100000|2021-12-09 05:35:00|6108.3|6104.3|6112.8|6108.8|6112.8|6108.8|6106.8|6102.8|77
1639028400000|2021-12-09 05:40:00|6112.3|6108.3|6108.3|6104.3|6113.8|6109.8|6104.3|6100.3|94
1639028700000|2021-12-09 05:45:00|6107.8|6103.8|6108.8|6104.8|6109.3|6105.3|6103.3|6099.3|150
1639029000000|2021-12-09 05:50:00|6108.3|6104.3|6108.8|6104.8|6110.8|6106.8|6105.3|6101.3|109
1639029300000|2021-12-09 05:55:00|6108.3|6104.3|6104.3|6100.3|6109.3|6105.3|6103.8|6099.8|39
1639029600000|2021-12-09 06:00:00|6104.8|6100.8|6103.3|6099.3|6106.8|6102.8|6101.8|6097.8|23
1639029900000|2021-12-09 06:05:00|6103.8|6099.8|6102.8|6098.8|6104.8|6100.8|6096.3|6092.3|174
1639030200000|2021-12-09 06:10:00|6102.3|6098.3|6102.3|6098.3|6107.3|6103.3|6101.8|6097.8|85
1639030500000|2021-12-09 06:15:00|6101.8|6097.8|6099.8|6095.8|6103.3|6099.3|6097.8|6093.8|48
1639030800000|2021-12-09 06:20:00|6099.3|6095.3|6102.8|6098.8|6103.8|6099.8|6095.8|6091.8|64
1639031100000|2021-12-09 06:25:00|6103.3|6099.3|6106.3|6102.3|6106.8|6102.8|6101.3|6097.3|43
1639031400000|2021-12-09 06:30:00|6105.3|6101.3|6105.8|6101.8|6106.3|6102.3|6101.3|6097.3|67
1639031700000|2021-12-09 06:35:00|6106.3|6102.3|6102.8|6098.8|6109.3|6105.3|6099.8|6095.8|100
1639032000000|2021-12-09 06:40:00|6102.3|6098.3|6102.8|6098.8|6106.3|6102.3|6097.8|6093.8|40
1639032300000|2021-12-09 06:45:00|6103.3|6099.3|6102.8|6098.8|6105.3|6101.3|6101.3|6097.3|57
1639032600000|2021-12-09 06:50:00|6103.3|6099.3|6101.8|6097.8|6105.3|6101.3|6100.8|6096.8|34
1639032900000|2021-12-09 06:55:00|6101.3|6097.3|6102.8|6098.8|6103.8|6099.8|6098.3|6094.3|102
1639033200000|2021-12-09 07:00:00|6103.3|6099.3|6113.8|6109.8|6114.3|6110.3|6101.8|6097.8|138
1639033500000|2021-12-09 07:05:00|6114.3|6110.3|6107.8|6103.8|6115.3|6111.3|6106.8|6102.8|141
1639033800000|2021-12-09 07:10:00|6108.3|6104.3|6110.8|6106.8|6113.8|6109.8|6106.3|6102.3|114
1639034100000|2021-12-09 07:15:00|6111.3|6107.3|6108.3|6104.3|6112.8|6108.8|6108.3|6104.3|132
1639034400000|2021-12-09 07:20:00|6108.8|6104.8|6108.8|6104.8|6112.3|6108.3|6105.8|6101.8|135
1639034700000|2021-12-09 07:25:00|6109.3|6105.3|6113.8|6109.8|6115.3|6111.3|6107.3|6103.3|155
1639035000000|2021-12-09 07:30:00|6111.8|6107.8|6110.8|6106.8|6114.8|6110.8|6108.3|6104.3|176
1639035300000|2021-12-09 07:35:00|6110.3|6106.3|6115.3|6111.3|6115.3|6111.3|6109.8|6105.8|188
1639035600000|2021-12-09 07:40:00|6115.8|6111.8|6120.3|6116.3|6120.3|6116.3|6113.3|6109.3|222
1639035900000|2021-12-09 07:45:00|6119.8|6115.8|6117.8|6113.8|6120.8|6116.8|6115.3|6111.3|238
1639036200000|2021-12-09 07:50:00|6117.3|6113.3|6114.3|6110.3|6118.3|6114.3|6110.8|6106.8|235
1639036500000|2021-12-09 07:55:00|6113.3|6109.3|6108.3|6104.3|6114.8|6110.8|6107.8|6103.8|319
1639036800000|2021-12-09 08:00:00|6107.8|6103.8|6103.3|6099.3|6110.8|6106.8|6094.3|6090.3|179
1639037100000|2021-12-09 08:05:00|6102.8|6098.8|6092.3|6088.3|6105.3|6101.3|6091.3|6087.3|325
1639037400000|2021-12-09 08:10:00|6091.8|6087.8|6090.3|6086.3|6099.3|6095.3|6085.8|6081.8|338
1639037700000|2021-12-09 08:15:00|6090.8|6086.8|6091.3|6087.3|6099.3|6095.3|6087.8|6083.8|137
1639038000000|2021-12-09 08:20:00|6091.8|6087.8|6092.3|6088.3|6094.3|6090.3|6088.3|6084.3|136
1639038300000|2021-12-09 08:25:00|6091.8|6087.8|6080.8|6076.8|6093.3|6089.3|6078.3|6074.3|156
1639038600000|2021-12-09 08:30:00|6088.8|6068.8|6088.8|6068.8|6088.8|6068.8|6088.8|6068.8|0
1639041300000|2021-12-09 09:15:00|6082.3|6076.3|6065.8|6059.8|6082.3|6076.3|6063.8|6057.8|16
1639041600000|2021-12-09 09:20:00|6068.3|6062.3|6063.8|6057.8|6068.3|6062.3|6063.8|6057.8|1
1639041900000|2021-12-09 09:25:00|6065.3|6059.3|6065.8|6059.8|6065.8|6059.8|6063.8|6057.8|2
1639042200000|2021-12-09 09:30:00|6066.3|6060.3|6072.3|6066.3|6072.8|6066.8|6065.8|6059.8|16
1639042500000|2021-12-09 09:35:00|6072.8|6066.8|6073.3|6067.3|6074.3|6068.3|6072.8|6066.8|0
1639042800000|2021-12-09 09:40:00|6073.8|6067.8|6070.8|6064.8|6075.8|6069.8|6070.8|6064.8|0
1639043100000|2021-12-09 09:45:00|6072.3|6066.3|6074.3|6068.3|6074.8|6068.8|6068.3|6062.3|3
1639043400000|2021-12-09 09:50:00|6074.8|6068.8|6073.8|6067.8|6074.8|6068.8|6073.8|6067.8|0
1639043700000|2021-12-09 09:55:00|6073.3|6067.3|6068.3|6062.3|6073.3|6067.3|6064.8|6058.8|4
1639044000000|2021-12-09 10:00:00|6067.8|6061.8|6056.8|6050.8|6068.3|6062.3|6056.8|6050.8|2
1639044300000|2021-12-09 10:05:00|6055.8|6049.8|6056.3|6050.3|6056.3|6050.3|6055.8|6049.8|0
1639044600000|2021-12-09 10:10:00|6056.8|6050.8|6054.3|6048.3|6056.8|6050.8|6051.3|6045.3|19
1639044900000|2021-12-09 10:15:00|6059.8|6042.8|6057.8|6041.8|6059.8|6045.8|6051.8|6038.8|4
1639045200000|2021-12-09 10:20:00|6056.8|6039.8|6059.8|6041.8|6059.8|6041.8|6055.8|6039.8|1
1639045500000|2021-12-09 10:25:00|6053.8|6039.8|6059.8|6047.8|6059.8|6047.8|6048.8|6039.8|13
1639045800000|2021-12-09 10:30:00|6062.8|6048.8|6066.8|6053.8|6066.8|6054.8|6062.8|6047.8|1
1639046100000|2021-12-09 10:35:00|6065.8|6054.8|6064.8|6054.8|6067.8|6055.8|6064.8|6053.8|0
1639046400000|2021-12-09 10:40:00|6063.8|6053.8|6074.8|6057.8|6092.3|6062.8|6063.8|6050.8|130
1639046700000|2021-12-09 10:45:00|6079.8|6058.8|6076.8|6058.8|6079.8|6058.8|6074.8|6058.8|0
1639047000000|2021-12-09 10:50:00|6081.8|6059.8|6077.8|6060.8|6083.8|6060.8|6076.8|6059.8|0
1639047300000|2021-12-09 10:55:00|6083.8|6061.8|6076.8|6062.8|6083.8|6062.8|6076.8|6061.8|0
1639047600000|2021-12-09 11:00:00|6081.8||6078.8||6083.8||6076.8||0
1639047900000|2021-12-09 11:05:00|6083.8||6077.8||6083.8||6076.8||0
1639048200000|2021-12-09 11:10:00|6076.8|6063.8|6066.8|6047.8|6078.8|6063.8|6063.8|6047.8|18
1639048500000|2021-12-09 11:15:00|6065.8|6048.8|6061.8|6047.8|6067.8|6053.8|6061.8|6047.8|2
1639048800000|2021-12-09 11:20:00|6066.8|6045.8|6057.8|6039.8|6066.8|6046.8|6056.8|6039.8|6
1639049100000|2021-12-09 11:25:00|6059.8|6040.8|6049.8|6038.8|6059.8|6043.8|6049.8|6035.8|13
1639049400000|2021-12-09 11:30:00|6048.8|6037.8|6059.8|6045.8|6060.8|6045.8|6047.8|6036.8|6
1639049700000|2021-12-09 11:35:00|6058.8|6044.8|6055.8|6042.8|6058.8|6046.8|6055.8|6042.8|3
1639050000000|2021-12-09 11:40:00|6053.8|6040.8|6052.8|6040.8|6053.8|6041.8|6052.8|6040.8|2
1639050300000|2021-12-09 11:45:00|6051.8|6041.8|6045.8|6035.8|6051.8|6042.8|6045.8|6035.8|1
1639050600000|2021-12-09 11:50:00|6046.8|6036.8|6045.8|6037.8|6046.8|6037.8|6041.8|6033.8|6
1639050900000|2021-12-09 11:55:00|6046.8|6036.8|6052.8|6041.8|6055.8|6044.8|6046.8|6035.8|6
1639051200000|2021-12-09 12:00:00|6051.8|6042.8|6050.8|6035.8|6056.8|6045.8|6048.8|6035.8|14
1639051500000|2021-12-09 12:05:00|6049.8|6036.8|6052.8|6040.8|6056.8|6042.8|6049.8|6036.8|4
1639051800000|2021-12-09 12:10:00|6051.8|6041.8|6048.8|6036.8|6056.8|6041.8|6048.8|6036.8|13
1639052100000|2021-12-09 12:15:00|6053.8|6037.8|6051.8|6036.8|6053.8|6040.8|6046.8|6035.8|3
1639052400000|2021-12-09 12:20:00|6052.8|6035.8|6050.8|6037.8|6052.8|6039.8|6049.8|6032.8|1
1639052700000|2021-12-09 12:25:00|6049.8|6038.8|6046.8|6034.8|6050.8|6040.8|6046.8|6033.8|1
1639053000000|2021-12-09 12:30:00|6049.8|6035.8|6046.8|6037.8|6049.8|6038.8|6046.8|6034.8|0
1639053300000|2021-12-09 12:35:00|6051.8|6038.8|6049.8|6038.8|6054.8|6040.8|6049.8|6036.8|5
1639053600000|2021-12-09 12:40:00||6039.8||6037.8||6040.8||6035.8|0
1639053900000|2021-12-09 12:45:00|6048.8|6036.8|6042.8|6033.8|6048.8|6037.8|6042.8|6030.8|2
1639054200000|2021-12-09 12:50:00|6043.8|6030.8|6042.8|6030.8|6043.8|6031.8|6042.8|6030.8|1
1639054500000|2021-12-09 12:55:00|6043.8|6031.8|6045.8|6031.8|6046.8|6036.8|6043.8|6030.8|0
1639054800000|2021-12-09 13:00:00|6044.8|6030.8|6042.8|6030.8|6045.8|6033.8|6041.8|6030.8|1
1639055100000|2021-12-09 13:05:00|6041.8|6031.8|6042.8|6030.8|6044.8|6032.8|6041.8|6030.8|0
1639055400000|2021-12-09 13:10:00|6036.8|6027.8|6036.8|6025.8|6040.8|6027.8|6034.8|6024.8|5
1639055700000|2021-12-09 13:15:00|6037.8|6026.8|6037.8|6026.8|6037.8|6026.8|6035.8|6025.8|0
1639056000000|2021-12-09 13:20:00|6036.8|6025.8|6035.8|6025.8|6037.8|6026.8|6035.8|6025.8|1
1639056300000|2021-12-09 13:25:00|6038.8|6026.8|6042.8|6028.8|6042.8|6029.8|6035.8|6025.8|2
1639056600000|2021-12-09 13:30:00|6043.8|6025.8|6037.8|6025.8|6045.8|6028.8|6037.8|6025.8|14
1639056900000|2021-12-09 13:35:00|6039.8|6026.8|6038.8|6025.8|6041.8|6026.8|6038.8|6025.8|0
1639057200000|2021-12-09 13:40:00|6037.8|6026.8|6038.8|6025.8|6043.8|6026.8|6036.8|6025.8|0
1639057500000|2021-12-09 13:45:00|6039.8|6026.8|6038.8|6026.8|6042.8|6027.8|6038.8|6025.8|1
1639057800000|2021-12-09 13:50:00|6040.8|6027.8|6040.8|6026.8|6043.8|6027.8|6038.8|6026.8|0
1639058100000|2021-12-09 13:55:00|6039.8|6027.8|6042.8|6027.8|6044.8|6028.8|6038.8|6026.8|0
1639058400000|2021-12-09 14:00:00|6041.8|6028.8|6043.8|6029.8|6045.8|6030.8|6040.8|6027.8|1
1639058700000|2021-12-09 14:05:00|6042.8|6030.8|6042.8|6029.8|6044.8|6030.8|6040.8|6029.8|0
1639059000000|2021-12-09 14:10:00|6041.8|6030.8|6045.8|6035.8|6049.8|6037.8|6040.8|6030.8|7
1639059300000|2021-12-09 14:15:00|6046.8|6036.8|6055.8|6044.8|6055.8|6044.8|6045.8|6035.8|4
1639059600000|2021-12-09 14:20:00|6054.8|6048.8|6052.8|6044.8|6055.8|6048.8|6052.8|6043.8|33
1639059900000|2021-12-09 14:25:00|6049.8|6043.8|6050.8|6041.8|6053.8|6043.8|6047.8|6040.8|12
1639060200000|2021-12-09 14:30:00|6051.8|6040.8|6081.8|6065.8|6081.8|6065.8|6029.8|6018.8|82
1639060500000|2021-12-09 14:35:00|6078.8|6070.8|6106.8|6096.8|6107.8|6096.8|6071.8|6058.8|56
1639060800000|2021-12-09 14:40:00|6107.8|6094.8|6101.8|6086.8|6107.8|6099.8|6094.8|6082.8|27
1639061100000|2021-12-09 14:45:00|6100.8|6083.8|6078.8|6067.8|6101.8|6091.8|6077.8|6065.8|7
1639061400000|2021-12-09 14:50:00|6084.8|6066.8|6076.8|6064.8|6085.8|6071.8|6075.8|6062.8|11
1639061700000|2021-12-09 14:55:00|6081.8|6065.8|6098.8|6081.8|6098.8|6081.8|6081.8|6065.8|5
1639062000000|2021-12-09 15:00:00|6097.8|6080.8|6102.8|6087.8|6107.8|6099.8|6094.8|6077.8|18
1639062300000|2021-12-09 15:05:00|6103.8|6088.8|6106.8|6094.8|6107.8|6096.8|6101.8|6087.8|7
1639062600000|2021-12-09 15:10:00|6105.8|6093.8|6096.8|6078.8|6105.8|6095.8|6090.8|6075.8|3
1639062900000|2021-12-09 15:15:00|6095.8|6079.8|6096.8|6083.8|6101.8|6089.8|6092.8|6076.8|7
1639063200000|2021-12-09 15:20:00|6099.8|6082.8|6096.8|6079.8|6101.8|6088.8|6096.8|6079.8|3
1639063500000|2021-12-09 15:25:00|6095.8|6078.8|6078.8|6061.8|6095.8|6079.8|6069.8|6061.8|40
1639063800000|2021-12-09 15:30:00|6080.8|6062.8|6074.8|6059.8|6083.8|6068.8|6073.8|6057.8|4
1639064100000|2021-12-09 15:35:00|6075.8|6060.8|6041.8|6034.8|6076.8|6063.8|6041.8|6032.8|79
1639064400000|2021-12-09 15:40:00|6042.8|6031.8|6047.8|6037.8|6047.8|6038.8|6041.8|6030.8|61
1639064700000|2021-12-09 15:45:00|6050.8|6038.8|6051.8|6040.8|6051.8|6041.8|6048.8|6035.8|10
1639065000000|2021-12-09 15:50:00|6053.8|6042.8|6058.8|6044.8|6058.8|6050.8|6052.8|6040.8|22
1639065300000|2021-12-09 15:55:00|6059.8|6046.8|6060.8|6047.8|6063.8|6052.8|6059.8|6046.8|7
1639065600000|2021-12-09 16:00:00||6048.8||6041.8||6048.8||6041.8|0
1639065900000|2021-12-09 16:05:00|6058.8|6040.8|6061.8|6050.8|6061.8|6050.8|6056.8|6037.8|0
1639066200000|2021-12-09 16:10:00|6060.8|6049.8|6059.8|6045.8|6060.8|6050.8|6059.8|6043.8|1
1639066500000|2021-12-09 16:15:00|6061.8|6046.8|6059.8|6043.8|6061.8|6046.8|6055.8|6042.8|0
1639066800000|2021-12-09 16:20:00|6057.8|6042.8|6061.8|6051.8|6061.8|6051.8|6057.8|6041.8|0
1639067100000|2021-12-09 16:25:00|6063.8|6053.8|6068.8|6056.8|6068.8|6058.8|6063.8|6051.8|8
1639067400000|2021-12-09 16:30:00|6067.8|6057.8|6067.8|6056.8|6068.8|6057.8|6067.8|6056.8|0
1639067700000|2021-12-09 16:35:00|6068.8|6057.8|6062.8|6052.8|6068.8|6057.8|6062.8|6052.8|4
1639068000000|2021-12-09 16:40:00|6063.8|6051.8|6059.8|6046.8|6063.8|6052.8|6059.8|6044.8|6
1639068300000|2021-12-09 16:45:00|6058.8|6045.8|6066.8|6050.8|6066.8|6050.8|6058.8|6045.8|3
1639068600000|2021-12-09 16:50:00|6068.8|6052.8|6073.8|6057.8|6076.8|6060.8|6068.8|6050.8|3
1639068900000|2021-12-09 16:55:00|6068.8|6056.8|6073.8|6057.8|6077.8|6058.8|6068.8|6055.8|3
1639069200000|2021-12-09 17:00:00|6077.8|6056.8|6074.8|6053.8|6079.8|6061.8|6073.8|6053.8|0
1639069500000|2021-12-09 17:05:00|6073.8|6047.8|6068.8|6050.8|6073.8|6050.8|6067.8|6047.8|2
1639069800000|2021-12-09 17:10:00|6071.8|6052.8|6071.8|6052.8|6072.8|6052.8|6068.8|6052.8|0
1639070100000|2021-12-09 17:15:00|6072.8|6050.8|6070.8|6056.8|6072.8|6056.8|6070.8|6050.8|0
1639070400000|2021-12-09 17:20:00|6071.8|6050.8|6069.8|6052.8|6071.8|6053.8|6068.8|6050.8|2
1639070700000|2021-12-09 17:25:00|6068.8|6051.8|6068.8|6050.8|6068.8|6052.8|6068.8|6050.8|0
1639071000000|2021-12-09 17:30:00|6067.8|6048.8|6069.8|6046.8|6069.8|6050.8|6066.8|6046.8|2
1639071300000|2021-12-09 17:35:00|6068.8|6047.8|6070.8|6047.8|6070.8|6049.8|6068.8|6047.8|0
1639071600000|2021-12-09 17:40:00|6069.8|6059.8|6073.8|6050.8|6073.8|6062.8|6069.8|6050.8|4
1639071900000|2021-12-09 17:45:00|6078.8|6051.8|6077.8|6055.8|6078.8|6066.8|6076.8|6051.8|3
1639072200000|2021-12-09 17:50:00|6073.8|6053.8|6073.8|6051.8|6073.8|6053.8|6073.8|6050.8|0
1639072500000|2021-12-09 17:55:00|6069.8|6050.8|6075.8|6048.8|6075.8|6050.8|6069.8|6048.8|0
1639072800000|2021-12-09 18:00:00|6074.8|6050.8|6069.8|6049.8|6077.8|6051.8|6069.8|6048.8|0
1639073100000|2021-12-09 18:05:00|6072.8|6047.8|6074.8|6062.8|6074.8|6062.8|6068.8|6047.8|3
1639073700000|2021-12-09 18:15:00|6073.8|6054.8|6066.8|6053.8|6073.8|6054.8|6065.8|6053.8|4
1639074000000|2021-12-09 18:20:00|6065.8|6051.8|6061.8|6047.8|6066.8|6051.8|6061.8|6047.8|0
1639074300000|2021-12-09 18:25:00|6059.8|6045.8|6058.8|6044.8|6059.8|6046.8|6058.8|6043.8|2
1639074600000|2021-12-09 18:30:00|6057.8|6043.8|6057.8|6046.8|6057.8|6046.8|6057.8|6043.8|1
1639074900000|2021-12-09 18:35:00|6059.8|6051.8|6068.8|6052.8|6068.8|6057.8|6059.8|6048.8|14
1639075200000|2021-12-09 18:40:00|6067.8|6050.8|6057.8|6043.8|6068.8|6050.8|6057.8|6043.8|3
1639075500000|2021-12-09 18:45:00|6059.8|6044.8|6057.8|6043.8|6059.8|6045.8|6057.8|6043.8|0
1639075800000|2021-12-09 18:50:00|6049.8|6037.8|6056.8|6037.8|6056.8|6039.8|6049.8|6037.8|8
1639076100000|2021-12-09 18:55:00|6057.8|6038.8|6060.3|6040.3|6060.3|6046.8|6057.8|6037.8|7
1639102500000|2021-12-10 02:15:00|6122.8|6118.8|6123.8|6119.8|6131.3|6127.3|6118.8|6114.8|176
1639102800000|2021-12-10 02:20:00|6124.3|6120.3|6123.8|6119.8|6129.3|6125.3|6120.8|6116.8|176
1639103100000|2021-12-10 02:25:00|6124.3|6120.3|6113.8|6109.8|6125.3|6121.3|6113.3|6109.3|120
1639103400000|2021-12-10 02:30:00|6113.3|6109.3|6103.8|6099.8|6114.3|6110.3|6099.8|6095.8|119
1639103700000|2021-12-10 02:35:00|6103.3|6099.3|6101.3|6097.3|6107.8|6103.8|6097.3|6093.3|132
1639104000000|2021-12-10 02:40:00|6100.8|6096.8|6096.8|6092.8|6101.8|6097.8|6095.8|6091.8|68
1639104300000|2021-12-10 02:45:00|6097.3|6093.3|6104.8|6100.8|6105.8|6101.8|6096.8|6092.8|32
1639104600000|2021-12-10 02:50:00|6104.3|6100.3|6098.3|6094.3|6107.3|6103.3|6097.3|6093.3|26
1639104900000|2021-12-10 02:55:00|6098.8|6094.8|6091.8|6087.8|6099.3|6095.3|6087.8|6083.8|210
1639105200000|2021-12-10 03:00:00|6092.3|6088.3|6091.3|6087.3|6097.8|6093.8|6089.3|6085.3|109
1639105500000|2021-12-10 03:05:00|6091.8|6087.8|6091.8|6087.8|6093.8|6089.8|6088.8|6084.8|63
1639105800000|2021-12-10 03:10:00|6092.3|6088.3|6090.8|6086.8|6092.3|6088.3|6087.8|6083.8|27
1639106100000|2021-12-10 03:15:00|6090.3|6086.3|6094.3|6090.3|6097.3|6093.3|6086.8|6082.8|47
1639106400000|2021-12-10 03:20:00|6093.8|6089.8|6085.8|6081.8|6096.8|6092.8|6085.3|6081.3|91
1639106700000|2021-12-10 03:25:00|6085.3|6081.3|6090.3|6086.3|6092.3|6088.3|6084.3|6080.3|30
1639107000000|2021-12-10 03:30:00|6090.8|6086.8|6084.8|6080.8|6091.8|6087.8|6084.8|6080.8|13
1639107300000|2021-12-10 03:35:00|6085.3|6081.3|6079.8|6075.8|6087.8|6083.8|6079.8|6075.8|24
1639107600000|2021-12-10 03:40:00|6079.3|6075.3|6077.8|6073.8|6079.8|6075.8|6075.8|6071.8|22
1639107900000|2021-12-10 03:45:00|6078.3|6074.3|6076.8|6072.8|6079.3|6075.3|6075.3|6071.3|17
1639108200000|2021-12-10 03:50:00|6077.3|6073.3|6076.3|6072.3|6077.3|6073.3|6073.3|6069.3|36
1639108500000|2021-12-10 03:55:00|6076.8|6072.8|6076.8|6072.8|6078.3|6074.3|6074.3|6070.3|36
1639108800000|2021-12-10 04:00:00|6084.8|6064.8|6084.8|6064.8|6084.8|6064.8|6084.8|6064.8|0
1639112400000|2021-12-10 05:00:00|6077.3|6073.3|6075.3|6071.3|6078.3|6074.3|6068.8|6064.8|111
1639112700000|2021-12-10 05:05:00|6075.8|6071.8|6067.8|6063.8|6076.8|6072.8|6064.8|6060.8|54
1639113000000|2021-12-10 05:10:00|6069.3|6065.3|6066.8|6062.8|6073.3|6069.3|6066.3|6062.3|42
1639113300000|2021-12-10 05:15:00|6067.3|6063.3|6057.8|6053.8|6068.8|6064.8|6055.3|6051.3|92
1639113600000|2021-12-10 05:20:00|6058.3|6054.3|6055.3|6051.3|6059.8|6055.8|6052.8|6048.8|57
1639113900000|2021-12-10 05:25:00|6055.8|6051.8|6061.8|6057.8|6061.8|6057.8|6054.8|6050.8|35
1639114200000|2021-12-10 05:30:00|6062.3|6058.3|6054.8|6050.8|6063.3|6059.3|6051.3|6047.3|55
1639114500000|2021-12-10 05:35:00|6054.3|6050.3|6052.8|6048.8|6054.8|6050.8|6048.3|6044.3|37
1639114800000|2021-12-10 05:40:00|6052.3|6048.3|6041.8|6037.8|6053.8|6049.8|6041.3|6037.3|66
1639115100000|2021-12-10 05:45:00|6042.3|6038.3|6040.8|6036.8|6042.8|6038.8|6037.8|6033.8|74
1639115400000|2021-12-10 05:50:00|6041.3|6037.3|6051.8|6047.8|6051.8|6047.8|6041.3|6037.3|69
1639115700000|2021-12-10 05:55:00|6052.3|6048.3|6055.8|6051.8|6058.8|6054.8|6051.8|6047.8|42
1639116000000|2021-12-10 06:00:00|6055.3|6051.3|6051.8|6047.8|6056.8|6052.8|6051.3|6047.3|51
1639116300000|2021-12-10 06:05:00|6051.3|6047.3|6048.8|6044.8|6053.3|6049.3|6047.8|6043.8|81
1639116600000|2021-12-10 06:10:00|6049.3|6045.3|6041.8|6037.8|6049.3|6045.3|6041.3|6037.3|49
1639116900000|2021-12-10 06:15:00|6041.3|6037.3|6044.8|6040.8|6049.8|6045.8|6039.8|6035.8|33
1639117200000|2021-12-10 06:20:00|6044.3|6040.3|6041.8|6037.8|6044.3|6040.3|6040.8|6036.8|67
1639117500000|2021-12-10 06:25:00|6040.8|6036.8|6028.8|6024.8|6040.8|6036.8|6027.8|6023.8|109
1639117800000|2021-12-10 06:30:00|6028.3|6024.3|6032.8|6028.8|6032.8|6028.8|6027.8|6023.8|44
1639118100000|2021-12-10 06:35:00|6032.3|6028.3|6031.3|6027.3|6035.8|6031.8|6031.3|6027.3|64
1639118400000|2021-12-10 06:40:00|6032.3|6028.3|6035.8|6031.8|6036.8|6032.8|6029.3|6025.3|58
1639118700000|2021-12-10 06:45:00|6036.3|6032.3|6036.8|6032.8|6039.3|6035.3|6034.8|6030.8|42
1639119000000|2021-12-10 06:50:00|6036.3|6032.3|6035.3|6031.3|6039.8|6035.8|6034.3|6030.3|35
1639119300000|2021-12-10 06:55:00|6035.8|6031.8|6037.8|6033.8|6037.8|6033.8|6034.8|6030.8|32
1639119600000|2021-12-10 07:00:00|6038.3|6034.3|6042.8|6038.8|6045.3|6041.3|6038.3|6034.3|73
1639119900000|2021-12-10 07:05:00|6042.3|6038.3|6038.8|6034.8|6043.3|6039.3|6038.3|6034.3|24
1639120200000|2021-12-10 07:10:00|6039.3|6035.3|6031.3|6027.3|6039.8|6035.8|6029.3|6025.3|155
1639120500000|2021-12-10 07:15:00|6030.8|6026.8|6016.8|6012.8|6030.8|6026.8|6016.8|6012.8|276
1639120800000|2021-12-10 07:20:00|6017.3|6013.3|6020.8|6016.8|6020.8|6016.8|6014.8|6010.8|123
1639121100000|2021-12-10 07:25:00|6020.3|6016.3|6017.8|6013.8|6022.8|6018.8|6014.3|6010.3|65
1639121400000|2021-12-10 07:30:00|6017.3|6013.3|6014.8|6010.8|6021.8|6017.8|6014.3|6010.3|86
1639121700000|2021-12-10 07:35:00|6014.3|6010.3|6014.8|6010.8|6017.8|6013.8|6011.8|6007.8|54
1639122000000|2021-12-10 07:40:00|6015.3|6011.3|6011.8|6007.8|6021.8|6017.8|6007.8|6003.8|174
1639122300000|2021-12-10 07:45:00|6011.3|6007.3|6016.8|6012.8|6023.3|6019.3|6010.3|6006.3|267
1639122600000|2021-12-10 07:50:00|6015.8|6011.8|6022.8|6018.8|6028.3|6024.3|6014.8|6010.8|180
1639122900000|2021-12-10 07:55:00|6023.3|6019.3|6035.8|6031.8|6039.8|6035.8|6022.8|6018.8|201
1639123200000|2021-12-10 08:00:00|6035.3|6031.3|6020.8|6016.8|6036.8|6032.8|6019.3|6015.3|534
1639123500000|2021-12-10 08:05:00|6020.3|6016.3|6033.8|6029.8|6035.3|6031.3|6020.3|6016.3|537
1639123800000|2021-12-10 08:10:00|6034.3|6030.3|6035.8|6031.8|6035.8|6031.8|6026.3|6022.3|290
1639124100000|2021-12-10 08:15:00|6035.3|6031.3|6037.3|6033.3|6038.8|6034.8|6031.3|6027.3|137
1639124400000|2021-12-10 08:20:00|6036.8|6032.8|6041.3|6037.3|6047.8|6043.8|6036.8|6032.8|108
1639124700000|2021-12-10 08:25:00|6040.8|6036.8|6039.8|6035.8|6046.3|6042.3|6036.3|6032.3|118
1639125000000|2021-12-10 08:30:00|6047.8|6027.8|6047.8|6027.8|6047.8|6027.8|6047.8|6027.8|0
1639128300000|2021-12-10 09:25:00|6043.3|6037.3|6043.3|6037.3|6043.3|6037.3|6042.8|6036.8|0
1639128600000|2021-12-10 09:30:00|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|6042.8|6036.8|0
1639128900000|2021-12-10 09:35:00|6043.3|6037.3|6044.3|6038.3|6045.3|6039.3|6042.3|6036.3|2
1639129200000|2021-12-10 09:40:00|6043.3|6037.3|6042.8|6036.8|6044.8|6038.8|6042.8|6036.8|0
1639129500000|2021-12-10 09:45:00|6043.3|6037.3|6042.3|6036.3|6043.3|6037.3|6042.3|6036.3|0
1639129800000|2021-12-10 09:50:00|6041.3|6035.3|6038.8|6032.8|6042.3|6036.3|6038.8|6032.8|10
1639130100000|2021-12-10 09:55:00|6039.3|6033.3|6041.8|6035.8|6041.8|6035.8|6038.8|6032.8|5
1639130400000|2021-12-10 10:00:00|6042.3|6036.3|6041.8|6035.8|6043.3|6037.3|6041.3|6035.3|0
1639131000000|2021-12-10 10:10:00|6042.3|6036.3|6041.8|6035.8|6042.8|6036.8|6041.3|6035.3|0
1639131300000|2021-12-10 10:15:00|6045.8|6031.8|6045.8|6031.8|6045.8|6031.8|6045.8|6031.8|0
1639131600000|2021-12-10 10:20:00||6030.8||6032.8||6032.8||6030.8|0
1639131900000|2021-12-10 10:25:00||6031.8||6030.8||6031.8||6030.8|0
1639132200000|2021-12-10 10:30:00||6031.8||6030.8||6031.8||6030.8|0
1639132500000|2021-12-10 10:35:00||6031.8||6030.8||6031.8||6030.8|0
1639132800000|2021-12-10 10:40:00||6031.8||6031.8||6031.8||6030.8|0
1639133100000|2021-12-10 10:45:00||6030.8||6031.8||6036.8||6030.8|0
1639133400000|2021-12-10 10:50:00|6048.8||6048.8||6048.8||6048.8||0
1639134000000|2021-12-10 11:00:00||6032.8||6033.8||6035.8||6031.8|0
1639134300000|2021-12-10 11:05:00|6051.8|6034.8|6060.8|6053.8|6060.8|6053.8|6051.8|6034.8|21
1639134600000|2021-12-10 11:10:00|6066.8|6047.8|6063.8|6052.8|6066.8|6052.8|6060.8|6045.8|9
1639134900000|2021-12-10 11:15:00|6066.8|6057.8|6075.8|6057.8|6075.8|6061.8|6066.8|6057.8|5
1639135200000|2021-12-10 11:20:00|6074.8||6074.8||6075.8||6067.8||2
1639135500000|2021-12-10 11:25:00||6061.8||6061.8||6065.8||6061.8|2
1639135800000|2021-12-10 11:30:00|6073.8|6057.8|6073.8|6057.8|6074.8|6057.8|6073.8|6057.8|2
1639136100000|2021-12-10 11:35:00|6070.8||6068.8||6070.8||6067.8||0
1639136700000|2021-12-10 11:45:00|6070.8||6070.8||6070.8||6070.8||1
1639137000000|2021-12-10 11:50:00|6074.8|6062.8|6074.8|6065.8|6074.8|6065.8|6074.8|6057.8|6
1639137300000|2021-12-10 11:55:00|6075.8|6066.8|6078.8|6060.8|6079.8|6070.8|6075.8|6060.8|5
1639137600000|2021-12-10 12:00:00|6077.8||6077.8||6077.8||6075.8||0
1639137900000|2021-12-10 12:05:00|6076.8||6072.8||6076.8||6072.8||0
1639138200000|2021-12-10 12:10:00|6069.8|6057.8|6070.8|6057.8|6073.8|6057.8|6069.8|6057.8|2
1639138500000|2021-12-10 12:15:00|6071.8|6051.8|6068.8|6051.8|6071.8|6051.8|6068.8|6051.8|5
1639138800000|2021-12-10 12:20:00|6067.8||6069.8||6073.8||6063.8||0
1639139400000|2021-12-10 12:30:00|6073.8|6052.8|6071.8|6052.8|6077.8|6052.8|6071.8|6051.8|20
1639139700000|2021-12-10 12:35:00|6070.8|6051.8|6071.8|6051.8|6071.8|6052.8|6070.8|6051.8|0
1639140000000|2021-12-10 12:40:00|6070.8||6071.8||6076.8||6070.8||1
1639140300000|2021-12-10 12:45:00|6072.8||6069.8||6072.8||6068.8||0
1639140600000|2021-12-10 12:50:00|6070.8||6069.8||6070.8||6069.8||1
1639140900000|2021-12-10 12:55:00|6067.8||6067.8||6071.8||6066.8||0
1639141200000|2021-12-10 13:00:00|6071.8||6069.8||6071.8||6066.8||0
1639141500000|2021-12-10 13:05:00|6068.8||6067.8||6068.8||6067.8||1
1639141800000|2021-12-10 13:10:00|6068.8||6067.8||6068.8||6064.8||0
1639142100000|2021-12-10 13:15:00|6066.8||6070.8||6071.8||6066.8||0
1639142400000|2021-12-10 13:20:00|6071.8||6068.8||6071.8||6066.8||0
1639142700000|2021-12-10 13:25:00|6069.8|6045.8|6067.8|6045.8|6071.8|6045.8|6067.8|6045.8|1
1639143000000|2021-12-10 13:30:00|6071.8|6047.8|6087.8|6074.8|6087.8|6074.8|6071.8|6047.3|12
1639143300000|2021-12-10 13:35:00|6090.8|6076.8|6100.8|6093.8|6101.8|6093.8|6090.8|6076.8|34
1639143600000|2021-12-10 13:40:00|6099.8|6078.8|6098.8|6079.8|6101.8|6084.8|6098.8|6078.8|8
1639143900000|2021-12-10 13:45:00|6097.8|6080.8|6092.8|6073.8|6097.8|6080.8|6091.8|6069.8|0
1639144200000|2021-12-10 13:50:00|6098.8|6069.8|6090.8|6078.8|6098.8|6078.8|6090.8|6069.8|1
1639144500000|2021-12-10 13:55:00|6091.8|6070.8|6091.8|6072.8|6091.8|6072.8|6084.8|6070.8|3
1639144800000|2021-12-10 14:00:00|6090.8|6073.8|6090.8|6072.8|6091.8|6078.8|6090.8|6072.8|3
1639145100000|2021-12-10 14:05:00|6091.8|6069.8|6087.8|6069.8|6091.8|6069.8|6078.8|6069.8|28
1639145400000|2021-12-10 14:10:00|6085.8|6066.8|6084.8|6066.8|6087.8|6066.8|6081.8|6066.8|5
1639145700000|2021-12-10 14:15:00|6086.8|6064.8|6086.8|6066.8|6086.8|6066.8|6086.8|6064.8|0
1639146000000|2021-12-10 14:20:00|6091.8|6065.8|6079.8|6066.8|6091.8|6068.8|6079.8|6065.8|2
1639146300000|2021-12-10 14:25:00|6086.8|6065.8|6071.8|6063.8|6089.8|6069.8|6071.8|6063.8|22
1639146600000|2021-12-10 14:30:00|6067.8|6058.8|6088.8|6070.8|6088.8|6070.8|6049.8|6039.8|57
1639146900000|2021-12-10 14:35:00|6087.8|6068.8|6094.8|6081.8|6095.8|6081.8|6079.8|6064.8|15
1639147200000|2021-12-10 14:40:00|6093.8|6083.8|6073.8|6055.8|6095.8|6084.8|6070.8|6054.8|36
1639147500000|2021-12-10 14:45:00|6070.8|6054.8|6044.8|6029.8|6070.8|6055.8|6036.8|6027.8|16
1639147800000|2021-12-10 14:50:00|6045.8|6028.8|6057.8|6040.8|6065.8|6045.8|6043.8|6026.8|7
1639148100000|2021-12-10 14:55:00|6058.8|6039.8|6060.8|6040.8|6069.8|6050.8|6047.8|6029.8|12
1639148400000|2021-12-10 15:00:00|6069.8|6041.8|6058.8|6042.8|6069.8|6046.8|6050.8|6039.8|9
1639148700000|2021-12-10 15:05:00|6057.8|6041.8|6057.8|6043.8|6060.8|6046.8|6046.8|6037.8|13
1639149000000|2021-12-10 15:10:00|6059.8|6041.8|6059.8|6047.8|6060.8|6049.8|6054.8|6041.8|4
1639149300000|2021-12-10 15:15:00|6064.8|6048.8|6075.8|6063.8|6082.8|6067.8|6064.8|6047.8|10
1639149600000|2021-12-10 15:20:00|6078.8|6059.8|6070.8|6059.8|6078.8|6059.8|6070.8|6059.8|7
1639149900000|2021-12-10 15:25:00|6069.8|6055.8|6063.8|6053.8|6071.8|6056.8|6062.8|6050.8|12
1639150200000|2021-12-10 15:30:00|6066.8|6051.8|6047.8|6035.8|6066.8|6052.8|6047.8|6035.8|8
1639150500000|2021-12-10 15:35:00|6046.8|6033.8|6041.8|6032.8|6046.8|6034.8|6037.8|6026.8|8
1639150800000|2021-12-10 15:40:00|6047.8|6031.8|6044.8|6029.8|6047.8|6035.8|6043.8|6029.8|4
1639151100000|2021-12-10 15:45:00|6043.8|6030.8|6030.8|6018.8|6046.8|6030.8|6030.8|6018.8|8
1639151400000|2021-12-10 15:50:00|6031.8|6014.8|6042.8|6026.8|6042.8|6026.8|6031.8|6014.8|3
1639151700000|2021-12-10 15:55:00|6047.8|6024.8|6045.8|6030.8|6047.8|6034.8|6042.8|6024.8|3
1639152000000|2021-12-10 16:00:00|6044.8|6025.8|6038.8|6025.8|6044.8|6030.8|6035.8|6023.8|9
1639152300000|2021-12-10 16:05:00|6037.8|6023.8|6031.8|6015.8|6037.8|6023.8|6028.8|6015.8|4
1639152600000|2021-12-10 16:10:00|6026.8|6016.8|6031.8|6020.8|6035.8|6020.8|6026.8|6015.8|5
1639152900000|2021-12-10 16:15:00|6038.8|6021.8|6046.8|6028.8|6047.8|6028.8|6038.8|6020.8|5
1639153200000|2021-12-10 16:20:00|6045.8|6025.8|6045.8|6035.8|6048.8|6035.8|6040.8|6024.8|0
1639153500000|2021-12-10 16:25:00|6044.8|6028.8|6049.8|6034.8|6049.8|6034.8|6044.8|6028.8|1
1639153800000|2021-12-10 16:30:00|6048.8|6035.8|6040.8|6023.8|6049.8|6035.8|6040.8|6023.8|2
1639154100000|2021-12-10 16:35:00|6037.8|6024.8|6042.8|6020.8|6046.8|6026.8|6031.8|6018.8|2
1639154400000|2021-12-10 16:40:00|6031.8|6017.8|6047.8|6025.8|6048.8|6026.8|6031.8|6017.8|2
1639154700000|2021-12-10 16:45:00|6049.8|6029.8|6046.8|6029.8|6049.8|6031.8|6045.8|6029.8|0
1639155000000|2021-12-10 16:50:00|6049.8|6030.8|6043.8|6025.8|6049.8|6033.8|6043.8|6025.8|1
1639155300000|2021-12-10 16:55:00|6042.8|6022.8|6038.8|6025.8|6042.8|6025.8|6034.8|6020.8|5
1639155600000|2021-12-10 17:00:00|6044.8|6022.8|6034.8|6019.8|6044.8|6022.8|6026.8|6018.8|5
1639155900000|2021-12-10 17:05:00|6036.8|6020.8|6039.8|6022.8|6039.8|6022.8|6036.8|6019.8|0
1639156200000|2021-12-10 17:10:00||6023.8||6026.8||6026.8||6022.8|0
1639156500000|2021-12-10 17:15:00||6022.8||6022.8||6022.8||6022.8|1
1639156800000|2021-12-10 17:20:00|6036.8|6023.8|6037.8|6026.8|6039.8|6026.8|6034.8|6022.8|0
1639157400000|2021-12-10 17:30:00||6021.8||6022.8||6023.8||6021.8|1
1639157700000|2021-12-10 17:35:00||6023.8||6022.8||6023.8||6021.8|0
1639158000000|2021-12-10 17:40:00|6035.8|6021.8|6036.8|6025.8|6042.8|6028.8|6035.8|6021.8|2
1639158300000|2021-12-10 17:45:00|6038.8|6023.8|6036.8|6027.8|6040.8|6027.8|6036.8|6023.8|1
1639158600000|2021-12-10 17:50:00|6043.8|6025.8|6040.8|6022.8|6048.8|6031.8|6036.8|6021.8|10
1639158900000|2021-12-10 17:55:00|6048.8|6021.8|6040.8|6024.8|6048.8|6024.8|6040.8|6021.8|0
1639159200000|2021-12-10 18:00:00|6045.8|6023.8|6045.8|6024.8|6050.8|6026.8|6045.8|6023.8|0
1639159500000|2021-12-10 18:05:00||6023.8||6024.8||6025.8||6023.8|0
1639159800000|2021-12-10 18:10:00|6050.8|6023.8|6050.8|6023.8|6051.8|6025.8|6050.8|6023.8|0
1639160100000|2021-12-10 18:15:00||6024.8||6027.8||6027.8||6023.8|0
1639160400000|2021-12-10 18:20:00||6026.8||6026.8||6027.8||6025.8|0
1639160700000|2021-12-10 18:25:00|6051.8|6023.8|6049.8|6032.8|6051.8|6032.8|6049.8|6023.8|0
1639161000000|2021-12-10 18:30:00|6048.8|6028.8|6046.8|6024.8|6048.8|6034.8|6046.8|6023.8|0
1639161300000|2021-12-10 18:35:00|6047.8|6023.8|6043.8|6023.8|6047.8|6024.8|6043.8|6021.8|0
1639161600000|2021-12-10 18:40:00|6046.8|6021.8|6042.8|6021.8|6046.8|6025.8|6042.8|6021.8|0
1639161900000|2021-12-10 18:45:00|6044.8|6022.8|6042.8|6024.8|6044.8|6024.8|6042.8|6021.8|0
1639162200000|2021-12-10 18:50:00|6046.8|6025.8|6042.8|6025.8|6046.8|6025.8|6042.8|6024.8|0
1639162500000|2021-12-10 18:55:00|6047.8|6030.8|6047.3|6027.3|6048.8|6030.8|6047.3|6025.8|2
1639361700000|2021-12-13 02:15:00|6153.3|6149.3|6150|6146|6155.3|6151.3|6146|6142|79
1639362000000|2021-12-13 02:20:00|6150.5|6146.5|6132|6128|6152.5|6148.5|6131|6127|214
1639362300000|2021-12-13 02:25:00|6131.5|6127.5|6131|6127|6140.5|6136.5|6130.5|6126.5|218
1639362600000|2021-12-13 02:30:00|6131.5|6127.5|6138|6134|6142|6138|6127.5|6123.5|199
1639362900000|2021-12-13 02:35:00|6137.5|6133.5|6144.5|6140.5|6147|6143|6136.5|6132.5|196
1639363200000|2021-12-13 02:40:00|6145|6141|6143|6139|6154.5|6150.5|6140.5|6136.5|129
1639363500000|2021-12-13 02:45:00|6142.5|6138.5|6148|6144|6148|6144|6139|6135|114
1639363800000|2021-12-13 02:50:00|6148.5|6144.5|6142|6138|6149|6145|6141|6137|110
1639364100000|2021-12-13 02:55:00|6141.5|6137.5|6133.5|6129.5|6146|6142|6133|6129|190
1639364400000|2021-12-13 03:00:00|6132.5|6128.5|6117|6113|6133.5|6129.5|6116|6112|304
1639364700000|2021-12-13 03:05:00|6116.5|6112.5|6127.5|6123.5|6128|6124|6115.5|6111.5|179
1639365000000|2021-12-13 03:10:00|6128|6124|6130.5|6126.5|6133.5|6129.5|6123|6119|207
1639365300000|2021-12-13 03:15:00|6131|6127|6133.5|6129.5|6137.5|6133.5|6126|6122|204
1639365600000|2021-12-13 03:20:00|6132.5|6128.5|6134|6130|6137.5|6133.5|6130.5|6126.5|94
1639365900000|2021-12-13 03:25:00|6133.5|6129.5|6128|6124|6134|6130|6125.5|6121.5|121
1639366200000|2021-12-13 03:30:00|6128.5|6124.5|6137.5|6133.5|6138|6134|6128|6124|81
1639366500000|2021-12-13 03:35:00|6137|6133|6136|6132|6140.5|6136.5|6134.5|6130.5|61
1639366800000|2021-12-13 03:40:00|6135.5|6131.5|6129.5|6125.5|6135.5|6131.5|6129|6125|40
1639367100000|2021-12-13 03:45:00|6129|6125|6124.5|6120.5|6132|6128|6122|6118|68
1639367400000|2021-12-13 03:50:00|6124|6120|6128|6124|6129|6125|6124|6120|29
1639367700000|2021-12-13 03:55:00|6127.5|6123.5|6128.5|6124.5|6129.5|6125.5|6126.5|6122.5|26
1639368000000|2021-12-13 04:00:00|6136.5|6116.5|6136.5|6116.5|6136.5|6116.5|6136.5|6116.5|0
1639371600000|2021-12-13 05:00:00|6131.5|6127.5|6127|6123|6135|6131|6127|6123|97
1639371900000|2021-12-13 05:05:00|6126.5|6122.5|6123|6119|6130|6126|6123|6119|38
1639372200000|2021-12-13 05:10:00|6123.5|6119.5|6120|6116|6128.5|6124.5|6118.5|6114.5|63
1639372500000|2021-12-13 05:15:00|6120.5|6116.5|6113|6109|6121.5|6117.5|6111.5|6107.5|89
1639372800000|2021-12-13 05:20:00|6112.5|6108.5|6097.5|6093.5|6116|6112|6097.5|6093.5|147
1639373100000|2021-12-13 05:25:00|6098|6094|6093.5|6089.5|6106|6102|6092|6088|220
1639373400000|2021-12-13 05:30:00|6093|6089|6102|6098|6102|6098|6091.5|6087.5|206
1639373700000|2021-12-13 05:35:00|6101.5|6097.5|6094.5|6090.5|6101.5|6097.5|6093.5|6089.5|126
1639374000000|2021-12-13 05:40:00|6094|6090|6086|6082|6097.5|6093.5|6079.5|6075.5|293
1639374300000|2021-12-13 05:45:00|6085.5|6081.5|6092.5|6088.5|6093|6089|6084|6080|308
1639374600000|2021-12-13 05:50:00|6093|6089|6093|6089|6099.5|6095.5|6088.5|6084.5|287
1639374900000|2021-12-13 05:55:00|6093.5|6089.5|6084|6080|6094.5|6090.5|6083.5|6079.5|300
1639375200000|2021-12-13 06:00:00|6082.5|6078.5|6084|6080|6089|6085|6076.5|6072.5|241
1639375500000|2021-12-13 06:05:00|6084.5|6080.5|6077|6073|6089|6085|6074.5|6070.5|148
1639375800000|2021-12-13 06:10:00|6077.5|6073.5|6071|6067|6080|6076|6069|6065|150
1639376100000|2021-12-13 06:15:00|6071.5|6067.5|6081.5|6077.5|6086|6082|6071|6067|195
1639376400000|2021-12-13 06:20:00|6081|6077|6075|6071|6081.5|6077.5|6074.5|6070.5|390
1639376700000|2021-12-13 06:25:00|6074.5|6070.5|6079.5|6075.5|6080|6076|6072.5|6068.5|147
1639377000000|2021-12-13 06:30:00|6080|6076|6085|6081|6087.5|6083.5|6077.5|6073.5|135
1639377300000|2021-12-13 06:35:00|6085.5|6081.5|6076|6072|6086|6082|6074|6070|92
1639377600000|2021-12-13 06:40:00|6075.5|6071.5|6068.5|6064.5|6078.5|6074.5|6065|6061|128
1639377900000|2021-12-13 06:45:00|6069|6065|6066|6062|6072|6068|6066|6062|84
1639378200000|2021-12-13 06:50:00|6065.5|6061.5|6062|6058|6067.5|6063.5|6061.5|6057.5|115
1639378500000|2021-12-13 06:55:00|6061.5|6057.5|6050|6046|6062|6058|6049|6045|147
1639378800000|2021-12-13 07:00:00|6050.5|6046.5|6053.5|6049.5|6057|6053|6048.5|6044.5|42
1639379100000|2021-12-13 07:05:00|6054|6050|6045|6041|6059|6055|6040.5|6036.5|257
1639379400000|2021-12-13 07:10:00|6044.5|6040.5|6050|6046|6051|6047|6038.5|6034.5|269
1639379700000|2021-12-13 07:15:00|6050.5|6046.5|6051|6047|6055|6051|6046|6042|172
1639380000000|2021-12-13 07:20:00|6050.5|6046.5|6045|6041|6054|6050|6042.5|6038.5|53
1639380300000|2021-12-13 07:25:00|6045.5|6041.5|6034.5|6030.5|6049.5|6045.5|6034.5|6030.5|96
1639380600000|2021-12-13 07:30:00|6034|6030|6054|6050|6054|6050|6034|6030|103
1639380900000|2021-12-13 07:35:00|6054.5|6050.5|6054|6050|6055|6051|6045.5|6041.5|133
1639381200000|2021-12-13 07:40:00|6053.5|6049.5|6049|6045|6053.5|6049.5|6046|6042|52
1639381500000|2021-12-13 07:45:00|6049.5|6045.5|6049|6045|6052|6048|6044|6040|144
1639381800000|2021-12-13 07:50:00|6049.5|6045.5|6047|6043|6051.5|6047.5|6045|6041|43
1639382100000|2021-12-13 07:55:00|6046.5|6042.5|6051|6047|6053.5|6049.5|6043.5|6039.5|192
1639382400000|2021-12-13 08:00:00|6051.5|6047.5|6034|6030|6055|6051|6033.5|6029.5|204
1639382700000|2021-12-13 08:05:00|6033.5|6029.5|6024|6020|6035.5|6031.5|6022.5|6018.5|345
1639383000000|2021-12-13 08:10:00|6024.5|6020.5|6036|6032|6040.5|6036.5|6023|6019|98
1639383300000|2021-12-13 08:15:00|6035.5|6031.5|6045.5|6041.5|6045.5|6041.5|6033|6029|92
1639383600000|2021-12-13 08:20:00|6045|6041|6045|6041|6047.5|6043.5|6041|6037|73
1639383900000|2021-12-13 08:25:00|6044.5|6040.5|6044.5|6040.5|6050.5|6046.5|6043|6039|97
1639384200000|2021-12-13 08:30:00|6052.5|6032.5|6052.5|6032.5|6052.5|6032.5|6052.5|6032.5|1
1639387200000|2021-12-13 09:20:00|6050.5|6044.5|6047|6041|6050.5|6044.5|6044.5|6038.5|0
1639387500000|2021-12-13 09:25:00|6047.5|6041.5|6050.5|6044.5|6055|6049|6047.5|6041.5|2
1639387800000|2021-12-13 09:30:00|6050|6044|6048.5|6042.5|6050.5|6044.5|6048|6042|0
1639388100000|2021-12-13 09:35:00|6049|6043|6048.5|6042.5|6049|6043|6048|6042|0
1639388400000|2021-12-13 09:40:00|6048|6042|6045.5|6039.5|6048.5|6042.5|6045.5|6039.5|1
1639388700000|2021-12-13 09:45:00|6045|6039|6044|6038|6045|6039|6042.5|6036.5|4
1639389000000|2021-12-13 09:50:00|6044.5|6038.5|6046.5|6040.5|6046.5|6040.5|6041.5|6035.5|1
1639389300000|2021-12-13 09:55:00|6047|6041|6048|6042|6048|6042|6046|6040|0
1639389600000|2021-12-13 10:00:00|6047.5|6041.5|6048.5|6042.5|6056|6050|6047.5|6041.5|5
1639389900000|2021-12-13 10:05:00|6049|6043|6050.5|6044.5|6050.5|6044.5|6047.5|6041.5|0
1639390200000|2021-12-13 10:10:00|6050|6044|6050|6044|6050.5|6044.5|6047.5|6041.5|0
1639390500000|2021-12-13 10:15:00|6052|6042|6046|6032|6052|6042|6046|6032|3
1639390800000|2021-12-13 10:20:00|6047|6033|6048|6029|6048|6033|6046|6029|2
1639391100000|2021-12-13 10:25:00|6047|6028|6050|6030|6051|6031|6047|6028|0
1639391700000|2021-12-13 10:35:00|6052|6031|6054|6037|6054|6037|6052|6031|0
1639392000000|2021-12-13 10:40:00|6055|6036|6055|6037|6055|6037|6055|6036|0
1639392300000|2021-12-13 10:45:00|6054|6038|6055|6037|6055|6038|6054|6036|0
1639392600000|2021-12-13 10:50:00|6054|6036|6054|6036|6055|6037|6053|6036|0
1639392900000|2021-12-13 10:55:00|6053||6050||6054||6050||0
1639393200000|2021-12-13 11:00:00|6049||6050||6050||6049||0
1639393500000|2021-12-13 11:05:00|6049||6049||6050||6049||0
1639393800000|2021-12-13 11:10:00|6050|6037|6050|6036|6050|6037|6048|6036|0
1639394100000|2021-12-13 11:15:00||6037||6036||6037||6036|0
1639394400000|2021-12-13 11:20:00|6051|6037|6050|6036|6051|6038|6050|6036|1
1639394700000|2021-12-13 11:25:00|6049|6033|6048|6032|6050|6033|6048|6032|1
1639395000000|2021-12-13 11:30:00|6050||6047||6050||6047||0
1639395300000|2021-12-13 11:35:00|6048|6026|6050|6028|6050|6029|6048|6026|1
1639395600000|2021-12-13 11:40:00|6049|6027|6045|6026|6049|6027|6045|6025|0
1639395900000|2021-12-13 11:45:00||6027||6028||6028||6026|0
1639396200000|2021-12-13 11:50:00|6046|6029|6045|6028|6048|6030|6045|6028|0
1639396800000|2021-12-13 12:00:00|6044|6029|6042|6028|6047|6029|6042|6028|0
1639397100000|2021-12-13 12:05:00|6043||6042||6046||6041||0
1639397400000|2021-12-13 12:10:00|6041||6040||6042||6040||0
1639397700000|2021-12-13 12:15:00|6039|6027|6037|6027|6039|6027|6036|6026|1
1639398000000|2021-12-13 12:20:00|6038|6028|6039|6028|6039|6028|6037|6027|2
1639398300000|2021-12-13 12:25:00|6040|6027|6039|6027|6040|6028|6038|6027|0
1639398600000|2021-12-13 12:30:00|6040|6028|6041|6031|6042|6031|6039|6027|0
1639398900000|2021-12-13 12:35:00|6040|6030|6039|6028|6041|6030|6039|6028|2
1639399200000|2021-12-13 12:40:00|6040|6027|6039|6027|6040|6028|6038|6027|0
1639399500000|2021-12-13 12:45:00|6040|6028|6040|6028|6040|6028|6039|6027|0
1639399800000|2021-12-13 12:50:00|6041|6027|6041|6027|6042|6028|6040|6027|0
1639400100000|2021-12-13 12:55:00|6040|6028|6042|6028|6042|6028|6039|6027|0
1639400400000|2021-12-13 13:00:00|6041||6042||6042||6041||0
1639400700000|2021-12-13 13:05:00|6041|6027|6042|6028|6042|6028|6041|6027|0
1639401000000|2021-12-13 13:10:00|6041|6027|6042|6027|6042|6028|6041|6027|0
1639401300000|2021-12-13 13:15:00|6041|6028|6040|6027|6042|6031|6039|6027|1
1639401600000|2021-12-13 13:20:00|6039|6028|6040|6028|6040|6028|6038|6027|0
1639401900000|2021-12-13 13:25:00|6041|6027|6041|6028|6042|6028|6040|6027|0
1639402200000|2021-12-13 13:30:00|6040|6027|6042|6028|6042|6028|6038|6027|4
1639402800000|2021-12-13 13:40:00|6045|6032|6046|6033|6047|6033|6045|6032|1
1639403100000|2021-12-13 13:45:00|6045|6034|6045|6033|6047|6034|6044|6033|0
1639403400000|2021-12-13 13:50:00|6044|6034|6043|6033|6046|6037|6043|6033|2
1639403700000|2021-12-13 13:55:00|6042|6032|6039|6027|6044|6032|6037|6027|6
1639404000000|2021-12-13 14:00:00|6040|6028|6039|6027|6041|6028|6038|6027|0
1639404300000|2021-12-13 14:05:00|6040|6028|6039|6027|6042|6032|6039|6027|1
1639404600000|2021-12-13 14:10:00|6040|6028|6030|6018|6040|6028|6030|6017|12
1639404900000|2021-12-13 14:15:00|6031|6019|6030|6018|6031|6020|6030|6018|2
1639405200000|2021-12-13 14:20:00|6031|6019|6029|6018|6031|6022|6029|6018|2
1639405500000|2021-12-13 14:25:00|6028|6017|6019|6007|6028|6017|6017|6007|10
1639405800000|2021-12-13 14:30:00|6018|6006|5966|5954|6025|6007|5960|5953|226
1639406100000|2021-12-13 14:35:00|5968|5953|5968|5955|5995|5985|5965|5953|126
1639406400000|2021-12-13 14:40:00|5967|5954|5980|5966|5984|5972|5966|5954|20
1639406700000|2021-12-13 14:45:00|5978|5964|5969|5958|5982|5971|5969|5955|19
1639407000000|2021-12-13 14:50:00|5968|5956|5963|5951|5972|5963|5963|5951|22
1639407300000|2021-12-13 14:55:00|5964|5952|5984|5971|5991|5979|5958|5948|34
1639407600000|2021-12-13 15:00:00|5985|5970|5972|5960|5985|5970|5972|5960|5
1639407900000|2021-12-13 15:05:00|5973|5961|5980|5965|5986|5975|5971|5960|9
1639408200000|2021-12-13 15:10:00|5978|5964|5972|5958|5978|5967|5967|5957|9
1639408500000|2021-12-13 15:15:00|5973|5957|5949|5936|5973|5958|5949|5936|47
1639408800000|2021-12-13 15:20:00|5944|5937|5942|5934|5952|5941|5940|5932|25
1639409100000|2021-12-13 15:25:00|5941|5933|5943|5929|5950|5935|5933|5924|45
1639409400000|2021-12-13 15:30:00|5942|5928|5936|5924|5942|5929|5933|5924|12
1639409700000|2021-12-13 15:35:00|5937|5925|5933|5925|5939|5929|5933|5924|7
1639410000000|2021-12-13 15:40:00|5934|5926|5942|5926|5942|5931|5933|5925|25
1639410300000|2021-12-13 15:45:00|5943|5927|5944|5935|5946|5935|5941|5927|4
1639410600000|2021-12-13 15:50:00|5943|5933|5943|5931|5950|5940|5940|5931|84
1639410900000|2021-12-13 15:55:00|5942|5932|5939|5929|5943|5933|5938|5929|7
1639411200000|2021-12-13 16:00:00|5938|5926|5935|5923|5940|5926|5931|5922|9
1639411500000|2021-12-13 16:05:00|5936|5922|5938|5926|5941|5926|5928|5921|7
1639411800000|2021-12-13 16:10:00|5939|5927|5929|5913|5943|5927|5925|5912|11
1639412100000|2021-12-13 16:15:00|5928|5914|5930|5916|5936|5926|5927|5912|4
1639412400000|2021-12-13 16:20:00|5931|5917|5928|5917|5932|5919|5925|5916|4
1639412700000|2021-12-13 16:25:00|5929|5916|5918|5909|5930|5916|5916|5906|31
1639413000000|2021-12-13 16:30:00|5919|5910|5927|5911|5929|5914|5915|5903|18
1639413300000|2021-12-13 16:35:00|5928|5912|5926|5911|5932|5919|5926|5911|1
1639413600000|2021-12-13 16:40:00|5927|5912|5929|5919|5930|5919|5925|5911|0
1639413900000|2021-12-13 16:45:00|5928|5912|5918|5904|5934|5912|5910|5903|9
1639414200000|2021-12-13 16:50:00|5913|5901|5913|5901|5913|5903|5911|5901|2
1639414500000|2021-12-13 16:55:00|5911|5899|5916|5901|5917|5906|5909|5897|9
1639414800000|2021-12-13 17:00:00|5915|5899|5914|5898|5915|5900|5910|5897|1
1639415100000|2021-12-13 17:05:00|5913|5900|5926|5911|5926|5911|5913|5900|5
1639415400000|2021-12-13 17:10:00|5927|5913|5936|5925|5940|5925|5927|5911|24
1639415700000|2021-12-13 17:15:00|5934|5921|5928|5915|5934|5922|5928|5915|50
1639416000000|2021-12-13 17:20:00|5929|5916|5935|5921|5935|5923|5928|5915|17
1639416300000|2021-12-13 17:25:00|5937|5922|5944|5928|5945|5930|5937|5922|11
1639416600000|2021-12-13 17:30:00|5945|5929|5942|5930|5945|5934|5941|5929|2
1639416900000|2021-12-13 17:35:00|5945|5931|5945|5931|5945|5931|5943|5931|0
1639417200000|2021-12-13 17:40:00|5944||5944||5945||5943||0
1639417500000|2021-12-13 17:45:00|5942|5935|5942|5931|5946|5938|5941|5931|10
1639417800000|2021-12-13 17:50:00|5943|5930|5942|5930|5947|5930|5938|5930|2
1639418100000|2021-12-13 17:55:00|5941|5929|5945|5929|5946|5929|5940|5929|0
1639418400000|2021-12-13 18:00:00|5946|5931|5957|5943|5960|5946|5945|5929|8
1639418700000|2021-12-13 18:05:00|5958|5942|5957|5942|5959|5942|5956|5942|0
1639419000000|2021-12-13 18:10:00|5958|5943|5960|5950|5961|5950|5957|5943|0
1639419300000|2021-12-13 18:15:00|5961|5951|5961|5947|5961|5951|5961|5947|2
1639419600000|2021-12-13 18:20:00|5960||5960||5961||5958||0
1639419900000|2021-12-13 18:25:00|5959||5961||5961||5958||0
1639420200000|2021-12-13 18:30:00|5960||5958||5961||5957||0
1639420500000|2021-12-13 18:35:00|5959||5961||5961||5958||0
1639420800000|2021-12-13 18:40:00|5962||5962||5962||5961||2
1639421100000|2021-12-13 18:45:00|5961|5956|5966|5956|5967|5957|5961|5956|6
1639421400000|2021-12-13 18:50:00|5967|5953|5966|5954|5967|5954|5963|5953|3
1639421700000|2021-12-13 18:55:00|5967|5956|5969.5|5949.5|5969.5|5957|5966|5948|4
1639448100000|2021-12-14 02:15:00|5947.5|5943.5|5933.5|5929.5|5948|5944|5932|5928|216
1639448400000|2021-12-14 02:20:00|5933|5929|5938.5|5934.5|5940.5|5936.5|5929|5925|165
1639448700000|2021-12-14 02:25:00|5939|5935|5940|5936|5951|5947|5935.5|5931.5|205
1639449000000|2021-12-14 02:30:00|5939.5|5935.5|5939|5935|5948|5944|5932|5928|220
1639449300000|2021-12-14 02:35:00|5939.5|5935.5|5926|5922|5941.5|5937.5|5923.5|5919.5|173
1639449600000|2021-12-14 02:40:00|5926.5|5922.5|5921|5917|5929.5|5925.5|5916.5|5912.5|187
1639449900000|2021-12-14 02:45:00|5920|5916|5910|5906|5921|5917|5906.5|5902.5|269
1639450200000|2021-12-14 02:50:00|5909.5|5905.5|5907|5903|5911|5907|5899|5895|413
1639450500000|2021-12-14 02:55:00|5907.5|5903.5|5903|5899|5913|5909|5900.5|5896.5|177
1639450800000|2021-12-14 03:00:00|5902.5|5898.5|5916|5912|5916.5|5912.5|5900.5|5896.5|299
1639451100000|2021-12-14 03:05:00|5915.5|5911.5|5907.5|5903.5|5918|5914|5904|5900|280
1639451400000|2021-12-14 03:10:00|5908|5904|5913|5909|5919|5915|5907|5903|217
1639451700000|2021-12-14 03:15:00|5913.5|5909.5|5923.5|5919.5|5927|5923|5913.5|5909.5|137
1639452000000|2021-12-14 03:20:00|5922.5|5918.5|5921|5917|5923|5919|5913|5909|123
1639452300000|2021-12-14 03:25:00|5921.5|5917.5|5922.5|5918.5|5924.5|5920.5|5916|5912|97
1639452600000|2021-12-14 03:30:00|5923|5919|5918.5|5914.5|5927|5923|5918.5|5914.5|68
1639452900000|2021-12-14 03:35:00|5919|5915|5913|5909|5919.5|5915.5|5911.5|5907.5|63
1639453200000|2021-12-14 03:40:00|5913.5|5909.5|5913|5909|5916|5912|5906.5|5902.5|65
1639453500000|2021-12-14 03:45:00|5912.5|5908.5|5917|5913|5918|5914|5912|5908|41
1639453800000|2021-12-14 03:50:00|5916.5|5912.5|5915|5911|5920.5|5916.5|5915|5911|57
1639454100000|2021-12-14 03:55:00|5915.5|5911.5|5916|5912|5921|5917|5914|5910|46
1639454400000|2021-12-14 04:00:00|5924|5904|5924|5904|5924|5904|5924|5904|0
1639458000000|2021-12-14 05:00:00|5911|5907|5924|5920|5925.5|5921.5|5910|5906|367
1639458300000|2021-12-14 05:05:00|5923.5|5919.5|5918|5914|5925|5921|5913|5909|145
1639458600000|2021-12-14 05:10:00|5917.5|5913.5|5914.5|5910.5|5920.5|5916.5|5912.5|5908.5|100
1639458900000|2021-12-14 05:15:00|5914|5910|5906|5902|5915|5911|5906|5902|468
1639459200000|2021-12-14 05:20:00|5905.5|5901.5|5911|5907|5912|5908|5903|5899|172
1639459500000|2021-12-14 05:25:00|5910.5|5906.5|5913|5909|5914.5|5910.5|5909|5905|74
1639459800000|2021-12-14 05:30:00|5912.5|5908.5|5911.5|5907.5|5919|5915|5908.5|5904.5|99
1639460100000|2021-12-14 05:35:00|5910.5|5906.5|5917|5913|5917.5|5913.5|5910.5|5906.5|55
1639460400000|2021-12-14 05:40:00|5916.5|5912.5|5912|5908|5917|5913|5908.5|5904.5|75
1639460700000|2021-12-14 05:45:00|5911.5|5907.5|5911|5907|5915|5911|5910.5|5906.5|60
1639461000000|2021-12-14 05:50:00|5911.5|5907.5|5890.5|5886.5|5913|5909|5887.5|5883.5|330
1639461300000|2021-12-14 05:55:00|5891|5887|5905|5901|5909|5905|5890|5886|171
1639461600000|2021-12-14 06:00:00|5904.5|5900.5|5907|5903|5909|5905|5900.5|5896.5|94
1639461900000|2021-12-14 06:05:00|5906.5|5902.5|5900|5896|5907|5903|5897|5893|106
1639462200000|2021-12-14 06:10:00|5899.5|5895.5|5898|5894|5904|5900|5895|5891|134
1639462500000|2021-12-14 06:15:00|5897.5|5893.5|5897|5893|5898|5894|5890|5886|99
1639462800000|2021-12-14 06:20:00|5896.5|5892.5|5899|5895|5902|5898|5896|5892|182
1639463100000|2021-12-14 06:25:00|5898.5|5894.5|5903|5899|5903.5|5899.5|5898.5|5894.5|142
1639463400000|2021-12-14 06:30:00|5902.5|5898.5|5897|5893|5902.5|5898.5|5893.5|5889.5|208
1639463700000|2021-12-14 06:35:00|5897.5|5893.5|5893|5889|5898.5|5894.5|5891.5|5887.5|140
1639464000000|2021-12-14 06:40:00|5893.5|5889.5|5892|5888|5893.5|5889.5|5889|5885|53
1639464300000|2021-12-14 06:45:00|5892.5|5888.5|5895.5|5891.5|5898|5894|5891.5|5887.5|117
1639464600000|2021-12-14 06:50:00|5895|5891|5895|5891|5898|5894|5891.5|5887.5|205
1639464900000|2021-12-14 06:55:00|5895.5|5891.5|5892|5888|5896|5892|5891|5887|264
1639465200000|2021-12-14 07:00:00|5891|5887|5885|5881|5891.5|5887.5|5884.5|5880.5|137
1639465500000|2021-12-14 07:05:00|5884.5|5880.5|5880|5876|5889.5|5885.5|5878.5|5874.5|118
1639465800000|2021-12-14 07:10:00|5879.5|5875.5|5885.5|5881.5|5886|5882|5875.5|5871.5|130
1639466100000|2021-12-14 07:15:00|5886|5882|5904|5900|5905.5|5901.5|5885|5881|274
1639466400000|2021-12-14 07:20:00|5904.5|5900.5|5898|5894|5904.5|5900.5|5895.5|5891.5|167
1639466700000|2021-12-14 07:25:00|5898.5|5894.5|5892|5888|5899.5|5895.5|5889.5|5885.5|160
1639467000000|2021-12-14 07:30:00|5891.5|5887.5|5887.5|5883.5|5894|5890|5887|5883|100
1639467300000|2021-12-14 07:35:00|5887|5883|5882.5|5878.5|5888|5884|5878.5|5874.5|160
1639467600000|2021-12-14 07:40:00|5882|5878|5882|5878|5882.5|5878.5|5878.5|5874.5|131
1639467900000|2021-12-14 07:45:00|5881.5|5877.5|5881|5877|5882.5|5878.5|5876.5|5872.5|409
1639468200000|2021-12-14 07:50:00|5881.5|5877.5|5879|5875|5882|5878|5876.5|5872.5|283
1639468500000|2021-12-14 07:55:00|5878|5874|5875|5871|5878.5|5874.5|5870|5866|473
1639468800000|2021-12-14 08:00:00|5874.5|5870.5|5880.5|5876.5|5888.5|5884.5|5873|5869|186
1639469100000|2021-12-14 08:05:00|5881|5877|5887|5883|5887.5|5883.5|5875.5|5871.5|456
1639469400000|2021-12-14 08:10:00|5886.5|5882.5|5880.5|5876.5|5887|5883|5875.5|5871.5|261
1639469700000|2021-12-14 08:15:00|5881|5877|5873.5|5869.5|5881|5877|5872|5868|158
1639470000000|2021-12-14 08:20:00|5874|5870|5875.5|5871.5|5875.5|5871.5|5869.5|5865.5|180
1639470300000|2021-12-14 08:25:00|5875|5871|5867|5863|5876.5|5872.5|5864.5|5860.5|140
1639470600000|2021-12-14 08:30:00|5875|5855|5875|5855|5875|5855|5875|5855|0
1639473300000|2021-12-14 09:15:00|5876.5|5870.5|5864.5|5858.5|5878|5872|5864.5|5858.5|17
1639473600000|2021-12-14 09:20:00|5865|5859|5865.5|5859.5|5866|5860|5860.5|5854.5|3
1639473900000|2021-12-14 09:25:00|5866|5860|5863|5857|5868.5|5862.5|5862.5|5856.5|2
1639474200000|2021-12-14 09:30:00|5863.5|5857.5|5863.5|5857.5|5866|5860|5859|5853|3
1639474500000|2021-12-14 09:35:00|5863|5857|5853|5847|5863|5857|5852|5846|9
1639474800000|2021-12-14 09:40:00|5850.5|5844.5|5845.5|5839.5|5853|5847|5845.5|5839.5|14
1639475100000|2021-12-14 09:45:00|5844|5838|5831.5|5825.5|5845.5|5839.5|5831.5|5825.5|47
1639475400000|2021-12-14 09:50:00|5831|5825|5816.5|5810.5|5831|5825|5815|5809|36
1639475700000|2021-12-14 09:55:00|5816|5810|5810|5804|5816.5|5810.5|5801.5|5795.5|136
1639476000000|2021-12-14 10:00:00|5809.5|5803.5|5804.5|5798.5|5811.5|5805.5|5801.5|5795.5|25
1639476300000|2021-12-14 10:05:00|5805|5799|5820.5|5814.5|5820.5|5814.5|5805|5799|10
1639476600000|2021-12-14 10:10:00|5820|5814|5821|5815|5822.5|5816.5|5813.5|5807.5|0
1639476900000|2021-12-14 10:15:00|5824|5812|5815|5807|5826|5816|5815|5805|2
1639477200000|2021-12-14 10:20:00|5817|5808|5825|5811|5825|5812|5817|5807|13
1639477500000|2021-12-14 10:25:00|5824|5812|5827|5814|5827|5816|5821|5806|2
1639477800000|2021-12-14 10:30:00|5826|5815|5823|5812|5828|5820|5822|5811|3
1639478100000|2021-12-14 10:35:00|5822|5811|5828|5816|5828|5816|5819|5811|3
1639478400000|2021-12-14 10:40:00|5829|5820|5829|5817|5830|5820|5828|5817|3
1639478700000|2021-12-14 10:45:00|5830|5819|5822|5811|5830|5819|5819|5810|3
1639479000000|2021-12-14 10:50:00|5821|5810|5817|5806|5821|5811|5815|5806|7
1639479300000|2021-12-14 10:55:00|5819|5807|5823|5807|5823|5811|5816|5806|3
1639479600000|2021-12-14 11:00:00|5822|5808|5826|5816|5826|5816|5819|5808|6
1639479900000|2021-12-14 11:05:00|5829|5817|5830|5818|5831|5818|5826|5815|1
1639480200000|2021-12-14 11:10:00|5831|5819|5831|5818|5834|5824|5828|5816|2
1639480500000|2021-12-14 11:15:00|5832|5817|5833|5821|5834|5821|5831|5817|0
1639480800000|2021-12-14 11:20:00|5834|5822|5835|5821|5836|5826|5833|5821|2
1639481100000|2021-12-14 11:25:00|5834|5822|5831|5818|5834|5822|5828|5817|2
1639481400000|2021-12-14 11:30:00|5832|5817|5828|5817|5832|5818|5828|5817|0
1639481700000|2021-12-14 11:35:00|5829|5818|5831|5818|5831|5822|5827|5817|2
1639482000000|2021-12-14 11:40:00|5830|5817|5831|5818|5831|5818|5827|5817|0
1639482300000|2021-12-14 11:45:00|5830|5821|5832|5818|5836|5822|5830|5817|2
1639482600000|2021-12-14 11:50:00|5831|5817|5830|5817|5832|5818|5830|5817|0
1639482900000|2021-12-14 11:55:00|5833|5818|5833|5818|5834|5818|5832|5817|1
1639483200000|2021-12-14 12:00:00|5834|5817|5837|5823|5837|5823|5832|5817|1
1639483500000|2021-12-14 12:05:00|5836|5826|5836|5826|5837|5829|5835|5826|1
1639483800000|2021-12-14 12:10:00|5837|5827|5835|5826|5837|5827|5834|5826|2
1639484100000|2021-12-14 12:15:00|5836|5827|5836|5827|5837|5828|5836|5826|4
1639484400000|2021-12-14 12:20:00|5837|5828|5840|5830|5840|5830|5836|5826|6
1639484700000|2021-12-14 12:25:00|5841|5832|5839|5826|5841|5832|5837|5826|0
1639485000000|2021-12-14 12:30:00|5838|5827|5839|5826|5839|5827|5837|5826|0
1639485300000|2021-12-14 12:35:00|5841|5832|5834|5823|5841|5832|5834|5823|6
1639485600000|2021-12-14 12:40:00|5835|5824|5831|5819|5835|5824|5831|5819|1
1639485900000|2021-12-14 12:45:00|5832|5820|5832|5821|5832|5822|5831|5818|0
1639486200000|2021-12-14 12:50:00|5831|5820|5835|5823|5835|5825|5831|5820|1
1639486500000|2021-12-14 12:55:00|5836|5824|5834|5821|5836|5824|5833|5820|0
1639486800000|2021-12-14 13:00:00|5835|5820|5839|5824|5839|5825|5835|5820|0
1639487100000|2021-12-14 13:05:00|5838|5825|5840|5826|5841|5827|5835|5821|0
1639487400000|2021-12-14 13:10:00|5838|5824|5840|5825|5840|5825|5838|5824|0
1639487700000|2021-12-14 13:15:00|5838|5826|5840|5825|5840|5827|5837|5822|1
1639488000000|2021-12-14 13:20:00|5838|5824|5840|5825|5840|5825|5834|5823|0
1639488300000|2021-12-14 13:25:00|5838|5824|5837|5822|5838|5825|5833|5820|1
1639488600000|2021-12-14 13:30:00|5835|5823|5813|5804|5835|5823|5813|5802|29
1639488900000|2021-12-14 13:35:00|5814|5805|5812|5801|5818|5808|5808|5799|16
1639489200000|2021-12-14 13:40:00|5814|5802|5814|5801|5814|5804|5814|5801|4
1639489500000|2021-12-14 13:45:00|5813|5800|5805|5796|5813|5800|5805|5796|7
1639489800000|2021-12-14 13:50:00|5804|5797|5808|5800|5811|5800|5803|5795|73
1639490100000|2021-12-14 13:55:00|5810|5803|5817|5804|5817|5804|5807|5803|9
1639490400000|2021-12-14 14:00:00|5816|5803|5817|5804|5817|5804|5813|5803|4
1639490700000|2021-12-14 14:05:00|5816|5803|5812|5800|5817|5804|5812|5800|1
1639491000000|2021-12-14 14:10:00|5815|5802|5815|5801|5817|5804|5807|5800|8
1639491300000|2021-12-14 14:15:00|5817|5800|5809|5800|5817|5801|5809|5800|0
1639491600000|2021-12-14 14:20:00|5813|5801|5808|5800|5814|5801|5808|5800|20
1639491900000|2021-12-14 14:25:00|5809|5801|5817|5804|5817|5804|5809|5800|3
1639492200000|2021-12-14 14:30:00|5820|5805|5843|5827|5843|5831|5816|5804|42
1639492500000|2021-12-14 14:35:00|5834|5828|5852|5837|5857|5846|5834|5821|22
1639492800000|2021-12-14 14:40:00|5853|5838|5852|5834|5855|5845|5842|5828|7
1639493100000|2021-12-14 14:45:00|5853|5836|5858|5844|5858|5850|5838|5831|14
1639493400000|2021-12-14 14:50:00|5859|5845|5861|5848|5863|5856|5857|5844|31
1639493700000|2021-12-14 14:55:00|5863|5846|5886|5874|5897|5886|5863|5846|76
1639494000000|2021-12-14 15:00:00|5887|5865|5878|5863|5888|5873|5870|5863|12
1639494300000|2021-12-14 15:05:00|5872|5859|5888|5876|5888|5876|5872|5859|29
1639494600000|2021-12-14 15:10:00|5889|5878|5896|5888|5897|5888|5879|5865|54
1639494900000|2021-12-14 15:15:00|5895|5886|5897|5882|5901|5890|5888|5875|37
1639495200000|2021-12-14 15:20:00|5898|5883|5914|5903|5914|5903|5891|5877|54
1639495500000|2021-12-14 15:25:00|5913|5906|5918|5903|5922|5909|5910|5893|41
1639495800000|2021-12-14 15:30:00|5917|5902|5905|5892|5917|5903|5900|5888|14
1639496100000|2021-12-14 15:35:00|5904|5891|5918|5909|5922|5912|5901|5888|46
1639496400000|2021-12-14 15:40:00|5917|5902|5910|5899|5920|5911|5907|5897|39
1639496700000|2021-12-14 15:45:00|5912|5897|5899|5883|5912|5899|5891|5881|32
1639497000000|2021-12-14 15:50:00|5900|5884|5892|5880|5901|5886|5892|5880|10
1639497300000|2021-12-14 15:55:00|5886|5877|5876|5864|5892|5879|5872|5861|17
1639497600000|2021-12-14 16:00:00|5875|5863|5875|5859|5881|5866|5869|5855|5
1639497900000|2021-12-14 16:05:00|5876|5860|5875|5859|5882|5866|5868|5859|1
1639498200000|2021-12-14 16:10:00|5876|5860|5862|5846|5876|5862|5856|5846|13
1639498500000|2021-12-14 16:15:00|5861|5845|5876|5859|5876|5861|5860|5843|8
1639498800000|2021-12-14 16:20:00|5877|5860|5877|5861|5881|5867|5876|5859|2
1639499100000|2021-12-14 16:25:00|5878|5862|5878|5860|5879|5866|5875|5857|1
1639499400000|2021-12-14 16:30:00|5879|5861|5875|5856|5881|5863|5869|5850|1
1639499700000|2021-12-14 16:35:00|5876|5854|5866|5849|5878|5858|5866|5848|0
1639500000000|2021-12-14 16:40:00|5868|5856|5870|5852|5870|5856|5868|5848|2
1639500300000|2021-12-14 16:45:00|5869|5851|5878|5860|5878|5861|5869|5849|0
1639500600000|2021-12-14 16:50:00|5877|5859|5878|5856|5880|5862|5875|5856|0
1639500900000|2021-12-14 16:55:00|5879|5857|5881|5861|5881|5869|5879|5857|6
1639501200000|2021-12-14 17:00:00|5880|5860|5879|5864|5881|5873|5878|5859|3
1639501500000|2021-12-14 17:05:00|5878|5866|5879|5868|5880|5868|5877|5864|0
1639501800000|2021-12-14 17:10:00|5880|5866|5886|5864|5886|5870|5878|5864|2
1639502100000|2021-12-14 17:15:00|5882|5865|5879|5866|5882|5866|5876|5864|0
1639502400000|2021-12-14 17:20:00|5880|5864|5873|5858|5880|5864|5873|5857|8
1639502700000|2021-12-14 17:25:00|5874|5857|5882|5862|5882|5862|5873|5856|1
1639503000000|2021-12-14 17:30:00|5884|5863|5880|5862|5884|5863|5880|5861|3
1639503300000|2021-12-14 17:35:00|5881|5863|5880|5859|5881|5864|5880|5858|7
1639503600000|2021-12-14 17:40:00|5879|5860|5877|5859|5879|5861|5867|5856|4
1639503900000|2021-12-14 17:45:00||5860||5861||5861||5858|0
1639504200000|2021-12-14 17:50:00|5876|5856|5875|5857|5876|5860|5873|5856|3
1639504500000|2021-12-14 17:55:00||5858||5860||5860||5856|0
1639504800000|2021-12-14 18:00:00|5873|5859|5878|5863|5878|5864|5873|5857|9
1639505100000|2021-12-14 18:05:00|5879|5862|5873|5861|5879|5864|5873|5860|6
1639505400000|2021-12-14 18:10:00|5874|5863|5874|5861|5876|5865|5872|5859|3
1639505700000|2021-12-14 18:15:00|5871|5860|5871|5859|5874|5863|5871|5859|0
1639506000000|2021-12-14 18:20:00|5873|5860|5873|5859|5876|5863|5873|5858|2
1639506300000|2021-12-14 18:25:00|5875|5858|5874|5862|5877|5864|5874|5858|1
1639506600000|2021-12-14 18:30:00|5873|5861|5871|5859|5873|5861|5870|5857|0
1639506900000|2021-12-14 18:35:00|5872|5858|5872|5860|5872|5860|5871|5856|0
1639507200000|2021-12-14 18:40:00|5871|5859|5869|5856|5872|5859|5869|5856|5
1639507500000|2021-12-14 18:45:00|5870|5857|5872|5863|5872|5863|5870|5856|2
1639507800000|2021-12-14 18:50:00|5874|5861|5866|5857|5874|5863|5864|5856|7
1639508100000|2021-12-14 18:55:00|5867|5856|5868|5848|5868|5856|5867|5848|5
1639534500000|2021-12-15 02:15:00|5884.5|5880.5|5875.5|5871.5|5892|5888|5873.5|5869.5|187
1639534800000|2021-12-15 02:20:00|5876|5872|5889.5|5885.5|5889.5|5885.5|5871.5|5867.5|110
1639535100000|2021-12-15 02:25:00|5890|5886|5886|5882|5893|5889|5884.5|5880.5|126
1639535400000|2021-12-15 02:30:00|5886.5|5882.5|5874|5870|5889|5885|5871.5|5867.5|151
1639535700000|2021-12-15 02:35:00|5873.5|5869.5|5867|5863|5874.5|5870.5|5860|5856|226
1639536000000|2021-12-15 02:40:00|5867.5|5863.5|5862|5858|5875.5|5871.5|5860.5|5856.5|136
1639536300000|2021-12-15 02:45:00|5861.5|5857.5|5859|5855|5867|5863|5856|5852|129
1639536600000|2021-12-15 02:50:00|5858.5|5854.5|5863|5859|5870|5866|5858|5854|401
1639536900000|2021-12-15 02:55:00|5862.5|5858.5|5869.5|5865.5|5871|5867|5862.5|5858.5|120
1639537200000|2021-12-15 03:00:00|5870|5866|5871|5867|5875|5871|5866.5|5862.5|179
1639537500000|2021-12-15 03:05:00|5871.5|5867.5|5878|5874|5879.5|5875.5|5871.5|5867.5|48
1639537800000|2021-12-15 03:10:00|5877.5|5873.5|5872|5868|5884|5880|5872|5868|102
1639538100000|2021-12-15 03:15:00|5872.5|5868.5|5869|5865|5873|5869|5864|5860|75
1639538400000|2021-12-15 03:20:00|5869.5|5865.5|5863|5859|5871.5|5867.5|5862.5|5858.5|70
1639538700000|2021-12-15 03:25:00|5863.5|5859.5|5867|5863|5868.5|5864.5|5860.5|5856.5|101
1639539000000|2021-12-15 03:30:00|5867.5|5863.5|5862|5858|5869|5865|5862|5858|40
1639539300000|2021-12-15 03:35:00|5861.5|5857.5|5859.5|5855.5|5863.5|5859.5|5858.5|5854.5|41
1639539600000|2021-12-15 03:40:00|5859|5855|5864|5860|5865|5861|5859|5855|89
1639539900000|2021-12-15 03:45:00|5864.5|5860.5|5863|5859|5866.5|5862.5|5858.5|5854.5|41
1639540200000|2021-12-15 03:50:00|5863.5|5859.5|5864|5860|5865|5861|5861.5|5857.5|38
1639540500000|2021-12-15 03:55:00|5864.5|5860.5|5865.5|5861.5|5866|5862|5862|5858|32
1639540800000|2021-12-15 04:00:00|5873.5|5853.5|5873.5|5853.5|5873.5|5853.5|5873.5|5853.5|0
1639544400000|2021-12-15 05:00:00|5860.5|5856.5|5864|5860|5867|5863|5857.5|5853.5|100
1639544700000|2021-12-15 05:05:00|5864.5|5860.5|5846.5|5842.5|5865.5|5861.5|5846.5|5842.5|162
1639545000000|2021-12-15 05:10:00|5847|5843|5850|5846|5851|5847|5842|5838|219
1639545300000|2021-12-15 05:15:00|5849.5|5845.5|5849|5845|5856|5852|5848|5844|45
1639545600000|2021-12-15 05:20:00|5848.5|5844.5|5844|5840|5849.5|5845.5|5841.5|5837.5|134
1639545900000|2021-12-15 05:25:00|5843.5|5839.5|5845|5841|5845.5|5841.5|5839.5|5835.5|88
1639546200000|2021-12-15 05:30:00|5844.5|5840.5|5849|5845|5851.5|5847.5|5844.5|5840.5|95
1639546500000|2021-12-15 05:35:00|5848.5|5844.5|5851|5847|5852.5|5848.5|5847|5843|118
1639546800000|2021-12-15 05:40:00|5850.5|5846.5|5849|5845|5855|5851|5846|5842|407
1639547100000|2021-12-15 05:45:00|5848|5844|5842|5838|5851|5847|5842|5838|89
1639547400000|2021-12-15 05:50:00|5842.5|5838.5|5846.5|5842.5|5852|5848|5841|5837|46
1639547700000|2021-12-15 05:55:00|5847|5843|5851|5847|5851|5847|5842|5838|96
1639548000000|2021-12-15 06:00:00|5851.5|5847.5|5851.5|5847.5|5854|5850|5845|5841|459
1639548300000|2021-12-15 06:05:00|5852|5848|5834|5830|5855|5851|5832.5|5828.5|124
1639548600000|2021-12-15 06:10:00|5833.5|5829.5|5836|5832|5836.5|5832.5|5827|5823|159
1639548900000|2021-12-15 06:15:00|5835.5|5831.5|5832|5828|5842.5|5838.5|5830.5|5826.5|84
1639549200000|2021-12-15 06:20:00|5832.5|5828.5|5822|5818|5839.5|5835.5|5821.5|5817.5|141
1639549500000|2021-12-15 06:25:00|5821.5|5817.5|5818.5|5814.5|5828.5|5824.5|5818|5814|140
1639549800000|2021-12-15 06:30:00|5819|5815|5803.5|5799.5|5824|5820|5803.5|5799.5|294
1639550100000|2021-12-15 06:35:00|5803|5799|5794|5790|5805.5|5801.5|5788|5784|708
1639550400000|2021-12-15 06:40:00|5794.5|5790.5|5791|5787|5802|5798|5789|5785|201
1639550700000|2021-12-15 06:45:00|5791.5|5787.5|5793|5789|5799|5795|5789.5|5785.5|86
1639551000000|2021-12-15 06:50:00|5792.5|5788.5|5780|5776|5792.5|5788.5|5779|5775|273
1639551300000|2021-12-15 06:55:00|5780.5|5776.5|5780.5|5776.5|5786.5|5782.5|5778.5|5774.5|279
1639551600000|2021-12-15 07:00:00|5780|5776|5768|5764|5782.5|5778.5|5767|5763|185
1639551900000|2021-12-15 07:05:00|5767.5|5763.5|5784|5780|5785|5781|5767|5763|159
1639552200000|2021-12-15 07:10:00|5783.5|5779.5|5776|5772|5784.5|5780.5|5768.5|5764.5|207
1639552500000|2021-12-15 07:15:00|5776.5|5772.5|5780|5776|5783.5|5779.5|5776|5772|90
1639552800000|2021-12-15 07:20:00|5780.5|5776.5|5790.5|5786.5|5791|5787|5780|5776|94
1639553100000|2021-12-15 07:25:00|5791|5787|5794|5790|5797|5793|5789|5785|140
1639553400000|2021-12-15 07:30:00|5794.5|5790.5|5800.5|5796.5|5800.5|5796.5|5791.5|5787.5|81
1639553700000|2021-12-15 07:35:00|5801|5797|5812|5808|5814|5810|5801|5797|301
1639554000000|2021-12-15 07:40:00|5813|5809|5816|5812|5818|5814|5812|5808|143
1639554300000|2021-12-15 07:45:00|5815.5|5811.5|5808.5|5804.5|5816.5|5812.5|5807|5803|354
1639554600000|2021-12-15 07:50:00|5809|5805|5804|5800|5809|5805|5800.5|5796.5|472
1639554900000|2021-12-15 07:55:00|5803.5|5799.5|5794|5790|5804.5|5800.5|5789.5|5785.5|578
1639555200000|2021-12-15 08:00:00|5793.5|5789.5|5795.5|5791.5|5804|5800|5787|5783|543
1639555500000|2021-12-15 08:05:00|5796.5|5792.5|5788|5784|5798.5|5794.5|5787.5|5783.5|269
1639555800000|2021-12-15 08:10:00|5787.5|5783.5|5783|5779|5790|5786|5767.5|5763.5|1053
1639556100000|2021-12-15 08:15:00|5783.5|5779.5|5788|5784|5790|5786|5783.5|5779.5|110
1639556400000|2021-12-15 08:20:00|5787.5|5783.5|5780|5776|5788.5|5784.5|5778|5774|262
1639556700000|2021-12-15 08:25:00|5779.5|5775.5|5782|5778|5786.5|5782.5|5779.5|5775.5|132
1639557000000|2021-12-15 08:30:00|5790|5770|5790|5770|5790|5770|5790|5770|0
1639559700000|2021-12-15 09:15:00|5780.5|5774.5|5778|5772|5780.5|5774.5|5774|5768|2
1639560000000|2021-12-15 09:20:00|5781|5775|5781.5|5775.5|5781.5|5775.5|5781|5775|1
1639560300000|2021-12-15 09:25:00|5781|5775|5771.5|5765.5|5781|5775|5767|5761|8
1639560600000|2021-12-15 09:30:00|5772|5766|5780|5774|5780|5774|5772|5766|5
1639560900000|2021-12-15 09:35:00|5780.5|5774.5|5781.5|5775.5|5786|5780|5779|5773|18
1639561200000|2021-12-15 09:40:00|5781|5775|5772.5|5766.5|5782|5776|5772.5|5766.5|4
1639561500000|2021-12-15 09:45:00|5772|5766|5773|5767|5774.5|5768.5|5771.5|5765.5|0
1639561800000|2021-12-15 09:50:00|5773.5|5767.5|5770.5|5764.5|5774|5768|5768|5762|6
1639562100000|2021-12-15 09:55:00|5770|5764|5769.5|5763.5|5770|5764|5769.5|5763.5|1
1639562400000|2021-12-15 10:00:00|5769|5763|5773|5767|5773|5767|5769|5763|2
1639562700000|2021-12-15 10:05:00|5775.5|5769.5|5779|5773|5780|5774|5775|5769|12
1639563000000|2021-12-15 10:10:00|5779.5|5773.5|5773|5767|5779.5|5773.5|5772|5766|11
1639563300000|2021-12-15 10:15:00|5775|5765|5777|5769|5777|5769|5772|5765|8
1639563600000|2021-12-15 10:20:00|5776|5767|5775|5766|5776|5767|5774|5765|1
1639563900000|2021-12-15 10:25:00|5777||5777||5778||5776||3
1639564200000|2021-12-15 10:30:00|5776||5775||5777||5775||0
1639564500000|2021-12-15 10:35:00|5778||5777||5778||5774||4
1639564800000|2021-12-15 10:40:00|5778||5777||5778||5776||0
1639565100000|2021-12-15 10:45:00|5776||5778||5778||5776||0
1639565400000|2021-12-15 10:50:00|5777|5767|5781|5769|5782|5769|5777|5767|2
1639565700000|2021-12-15 10:55:00|5780||5786||5787||5779||15
1639566000000|2021-12-15 11:00:00|5787|5770|5784|5772|5787|5776|5784|5770|4
1639566300000|2021-12-15 11:05:00|5788|5774|5786|5772|5791|5778|5786|5772|12
1639566600000|2021-12-15 11:10:00||5773||5773||5773||5772|0
1639566900000|2021-12-15 11:15:00|5788|5774|5787|5775|5791|5778|5787|5773|6
1639567200000|2021-12-15 11:20:00|5786|5772|5783|5772|5786|5773|5783|5771|3
1639567500000|2021-12-15 11:25:00|5781|5771|5787|5772|5787|5772|5781|5771|3
1639567800000|2021-12-15 11:30:00|5786|5771|5780|5770|5786|5772|5777|5768|28
1639568100000|2021-12-15 11:35:00|5779|5769|5778|5767|5784|5772|5776|5766|13
1639568400000|2021-12-15 11:40:00|5779|5768|5778|5768|5779|5770|5778|5767|2
1639568700000|2021-12-15 11:45:00|5777|5769|5778|5768|5778|5769|5777|5766|0
1639569000000|2021-12-15 11:50:00||5767||5768||5769||5767|0
1639569300000|2021-12-15 11:55:00|5782|5769|5782|5771|5784|5773|5781|5769|3
1639569600000|2021-12-15 12:00:00|5783|5772|5783|5773|5788|5777|5782|5772|1
1639569900000|2021-12-15 12:05:00|5784|5774|5786|5776|5787|5777|5783|5774|0
1639570200000|2021-12-15 12:10:00|5785|5775|5787|5773|5787|5775|5783|5773|0
1639570500000|2021-12-15 12:15:00|5788|5774|5789|5773|5790|5775|5788|5773|6
1639570800000|2021-12-15 12:20:00|5788|5779|5785|5773|5788|5779|5785|5773|1
1639571100000|2021-12-15 12:25:00|5786|5774|5787|5773|5789|5774|5784|5773|0
1639571400000|2021-12-15 12:30:00|5788||5787||5788||5787||0
1639571700000|2021-12-15 12:35:00|5788|5774|5786|5773|5788|5774|5786|5773|0
1639572000000|2021-12-15 12:40:00|5787||5786||5787||5786||0
1639572300000|2021-12-15 12:45:00|5785|5774|5785|5773|5789|5774|5785|5773|0
1639572600000|2021-12-15 12:50:00|5786|5776|5784|5773|5786|5776|5784|5773|2
1639572900000|2021-12-15 12:55:00|5785|5769|5781|5768|5786|5769|5781|5768|2
1639573200000|2021-12-15 13:00:00|5782|5769|5782|5768|5782|5769|5782|5768|5
1639573500000|2021-12-15 13:05:00|5780|5766|5778|5762|5780|5766|5774|5761|9
1639573800000|2021-12-15 13:10:00|5779|5763|5783|5764|5784|5764|5779|5763|1
1639574100000|2021-12-15 13:15:00|5784|5763|5785|5764|5785|5766|5783|5763|0
1639574400000|2021-12-15 13:20:00|5786|5765|5787|5769|5789|5769|5786|5765|0
1639574700000|2021-12-15 13:25:00|5788|5770|5790|5770|5790|5771|5786|5769|0
1639575000000|2021-12-15 13:30:00|5791|5771|5795|5777|5798|5777|5789|5769|57
1639575300000|2021-12-15 13:35:00|5794|5773|5792|5777|5794|5777|5789|5773|0
1639575600000|2021-12-15 13:40:00|5791|5774|5791|5775|5792|5775|5789|5774|0
1639575900000|2021-12-15 13:45:00|5790|5776|5790|5774|5793|5777|5789|5772|0
1639576200000|2021-12-15 13:50:00|5791|5773|5788|5773|5791|5774|5785|5773|1
1639576500000|2021-12-15 13:55:00|5787|5774|5789|5773|5792|5774|5785|5773|1
1639576800000|2021-12-15 14:00:00|5788|5774|5792|5773|5792|5774|5787|5773|0
1639577100000|2021-12-15 14:05:00|5791|5774|5791|5773|5792|5774|5789|5773|0
1639577400000|2021-12-15 14:10:00|5788|5779|5791|5779|5792|5779|5787|5779|8
1639577700000|2021-12-15 14:15:00|5790||5789||5790||5788||0
1639578000000|2021-12-15 14:20:00||5776||5773||5776||5773|1
1639578300000|2021-12-15 14:25:00|5788|5772|5779|5767|5788|5772|5777|5767|0
1639578600000|2021-12-15 14:30:00|5778|5764|5717|5701|5779|5764|5717|5701|71
1639578900000|2021-12-15 14:35:00|5718|5700|5717|5701|5733|5721|5709|5698|106
1639579200000|2021-12-15 14:40:00|5715|5698|5710|5701|5715|5707|5707|5696|113
1639579500000|2021-12-15 14:45:00|5709|5700|5692|5681|5710|5700|5687|5677|151
1639579800000|2021-12-15 14:50:00|5691|5680|5691|5678|5701|5685|5681|5674|39
1639580100000|2021-12-15 14:55:00|5692|5680|5688|5675|5700|5691|5681|5672|48
1639580400000|2021-12-15 15:00:00|5686|5676|5677|5660|5686|5678|5675|5660|41
1639580700000|2021-12-15 15:05:00|5672|5661|5665|5652|5674|5665|5661|5652|16
1639581000000|2021-12-15 15:10:00|5660|5653|5675|5664|5679|5667|5660|5652|53
1639581300000|2021-12-15 15:15:00|5676|5665|5668|5658|5677|5665|5667|5656|154
1639581600000|2021-12-15 15:20:00|5670|5659|5686|5675|5686|5676|5669|5659|76
1639581900000|2021-12-15 15:25:00|5685|5679|5692|5677|5693|5685|5681|5674|115
1639582200000|2021-12-15 15:30:00|5693|5682|5692|5677|5693|5683|5683|5673|23
1639582500000|2021-12-15 15:35:00|5691|5678|5702|5689|5705|5696|5691|5678|70
1639582800000|2021-12-15 15:40:00|5706|5691|5704|5692|5709|5701|5703|5691|53
1639583100000|2021-12-15 15:45:00|5703|5696|5699|5691|5706|5698|5699|5686|36
1639583400000|2021-12-15 15:50:00|5698|5690|5691|5679|5706|5697|5691|5679|40
1639583700000|2021-12-15 15:55:00|5690|5678|5686|5675|5691|5678|5680|5672|58
1639584000000|2021-12-15 16:00:00|5685|5676|5684|5673|5693|5679|5680|5669|23
1639584300000|2021-12-15 16:05:00|5681|5672|5686|5669|5686|5675|5681|5669|6
1639584600000|2021-12-15 16:10:00|5685|5670|5675|5665|5686|5670|5675|5665|11
1639584900000|2021-12-15 16:15:00|5679|5666|5671|5655|5682|5666|5668|5654|11
1639585200000|2021-12-15 16:20:00|5672|5653|5675|5656|5675|5661|5669|5653|2
1639585500000|2021-12-15 16:25:00|5674|5657|5667|5652|5674|5659|5666|5652|5
1639585800000|2021-12-15 16:30:00|5666|5653|5659|5649|5675|5660|5659|5649|23
1639586100000|2021-12-15 16:35:00|5660|5650|5656|5646|5661|5650|5653|5646|127
1639586400000|2021-12-15 16:40:00|5655|5647|5646|5633|5659|5647|5640|5632|66
1639586700000|2021-12-15 16:45:00|5644|5632|5636|5624|5644|5633|5627|5617|27
1639587000000|2021-12-15 16:50:00|5637|5626|5648|5640|5650|5640|5637|5626|24
1639587300000|2021-12-15 16:55:00|5649|5639|5653|5637|5657|5645|5644|5633|29
1639587600000|2021-12-15 17:00:00|5654|5636|5661|5645|5661|5648|5654|5636|2
1639587900000|2021-12-15 17:05:00|5659|5643|5659|5646|5661|5648|5656|5641|4
1639588200000|2021-12-15 17:10:00|5658|5644|5651|5638|5659|5646|5651|5636|11
1639588500000|2021-12-15 17:15:00|5653|5637|5655|5640|5656|5641|5653|5635|1
1639588800000|2021-12-15 17:20:00|5654|5636|5647|5638|5654|5638|5647|5634|1
1639589100000|2021-12-15 17:25:00|5648|5639|5650|5643|5650|5643|5647|5638|33
1639589400000|2021-12-15 17:30:00|5652|5645|5658|5645|5658|5649|5652|5645|13
1639589700000|2021-12-15 17:35:00|5659|5650|5656|5645|5659|5652|5656|5643|4
1639590000000|2021-12-15 17:40:00|5655|5641|5657|5647|5657|5647|5652|5640|7
1639590300000|2021-12-15 17:45:00|5656|5646|5655|5644|5656|5647|5655|5642|1
1639590600000|2021-12-15 17:50:00|5656|5645|5659|5647|5659|5648|5656|5645|1
1639590900000|2021-12-15 17:55:00|5658|5649|5666|5654|5669|5658|5658|5649|10
1639591200000|2021-12-15 18:00:00|5667||5665||5668||5664||1
1639591500000|2021-12-15 18:05:00|5666|5656|5666|5656|5666|5656|5664|5656|0
1639591800000|2021-12-15 18:10:00|5667|5657|5667|5655|5669|5658|5665|5654|8
1639592100000|2021-12-15 18:15:00|5666|5654|5668|5655|5670|5655|5665|5654|0
1639592400000|2021-12-15 18:20:00|5670|5654|5664|5650|5670|5655|5660|5650|2
1639592700000|2021-12-15 18:25:00|5665|5651|5668|5652|5670|5655|5665|5650|6
1639593000000|2021-12-15 18:30:00|5667|5655|5671|5658|5672|5658|5667|5655|0
1639593300000|2021-12-15 18:35:00|5670|5656|5671|5658|5672|5659|5669|5655|0
1639593600000|2021-12-15 18:40:00|5670|5656|5678|5665|5678|5665|5670|5656|6
1639593900000|2021-12-15 18:45:00|5677|5663|5674|5661|5678|5665|5672|5661|0
1639594200000|2021-12-15 18:50:00|5677|5663|5678|5660|5679|5663|5672|5660|2
1639594500000|2021-12-15 18:55:00|5679|5662|5678|5658|5679|5662|5669|5658|2
1639620900000|2021-12-16 02:15:00|5734.5|5730.5|5747|5743|5749|5745|5732|5728|266
1639621200000|2021-12-16 02:20:00|5746.5|5742.5|5764|5760|5769|5765|5744.5|5740.5|359
1639621500000|2021-12-16 02:25:00|5763|5759|5758|5754|5772.5|5768.5|5753|5749|276
1639621800000|2021-12-16 02:30:00|5757.5|5753.5|5755|5751|5766|5762|5748.5|5744.5|302
1639622100000|2021-12-16 02:35:00|5754.5|5750.5|5749.5|5745.5|5758.5|5754.5|5746.5|5742.5|95
1639622400000|2021-12-16 02:40:00|5749|5745|5750|5746|5753|5749|5741|5737|160
1639622700000|2021-12-16 02:45:00|5750.5|5746.5|5731.5|5727.5|5752.5|5748.5|5731|5727|153
1639623000000|2021-12-16 02:50:00|5731|5727|5741.5|5737.5|5749|5745|5728.5|5724.5|199
1639623300000|2021-12-16 02:55:00|5741|5737|5727|5723|5741.5|5737.5|5727|5723|102
1639623600000|2021-12-16 03:00:00|5726.5|5722.5|5733|5729|5734|5730|5724.5|5720.5|126
1639623900000|2021-12-16 03:05:00|5732|5728|5742|5738|5742|5738|5729|5725|102
1639624200000|2021-12-16 03:10:00|5742.5|5738.5|5727|5723|5743|5739|5727|5723|100
1639624500000|2021-12-16 03:15:00|5727.5|5723.5|5741.5|5737.5|5742.5|5738.5|5727|5723|75
1639624800000|2021-12-16 03:20:00|5741|5737|5737|5733|5744.5|5740.5|5736.5|5732.5|78
1639625100000|2021-12-16 03:25:00|5737.5|5733.5|5732|5728|5741.5|5737.5|5728.5|5724.5|565
1639625400000|2021-12-16 03:30:00|5731.5|5727.5|5735|5731|5742|5738|5729|5725|15
1639625700000|2021-12-16 03:35:00|5734.5|5730.5|5729|5725|5736|5732|5729|5725|19
1639626000000|2021-12-16 03:40:00|5728.5|5724.5|5722|5718|5731.5|5727.5|5722|5718|65
1639626300000|2021-12-16 03:45:00|5722.5|5718.5|5725|5721|5727.5|5723.5|5721|5717|270
1639626600000|2021-12-16 03:50:00|5725.5|5721.5|5726.5|5722.5|5728|5724|5723.5|5719.5|56
1639626900000|2021-12-16 03:55:00|5726|5722|5723.5|5719.5|5728.5|5724.5|5722.5|5718.5|32
1639627200000|2021-12-16 04:00:00|5731.5|5711.5|5731.5|5711.5|5731.5|5711.5|5731.5|5711.5|0
1639630800000|2021-12-16 05:00:00|5731|5727|5737.5|5733.5|5745.5|5741.5|5729.5|5725.5|132
1639631100000|2021-12-16 05:05:00|5738|5734|5741|5737|5753|5749|5735|5731|106
1639631400000|2021-12-16 05:10:00|5740.5|5736.5|5729|5725|5741|5737|5728.5|5724.5|62
1639631700000|2021-12-16 05:15:00|5730|5726|5731|5727|5732.5|5728.5|5723|5719|73
1639632000000|2021-12-16 05:20:00|5730.5|5726.5|5738|5734|5744|5740|5729|5725|99
1639632300000|2021-12-16 05:25:00|5738.5|5734.5|5735|5731|5741.5|5737.5|5733.5|5729.5|48
1639632600000|2021-12-16 05:30:00|5734.5|5730.5|5749|5745|5752.5|5748.5|5734.5|5730.5|109
1639632900000|2021-12-16 05:35:00|5749.5|5745.5|5757|5753|5762.5|5758.5|5749.5|5745.5|189
1639633200000|2021-12-16 05:40:00|5757.5|5753.5|5751|5747|5758|5754|5747.5|5743.5|127
1639633500000|2021-12-16 05:45:00|5751.5|5747.5|5760|5756|5766.5|5762.5|5751.5|5747.5|311
1639633800000|2021-12-16 05:50:00|5760.5|5756.5|5764|5760|5765|5761|5756.5|5752.5|137
1639634100000|2021-12-16 05:55:00|5763.5|5759.5|5753|5749|5764|5760|5750|5746|58
1639634400000|2021-12-16 06:00:00|5753.5|5749.5|5745|5741|5755.5|5751.5|5744.5|5740.5|141
1639634700000|2021-12-16 06:05:00|5744.5|5740.5|5750|5746|5759.5|5755.5|5743|5739|174
1639635000000|2021-12-16 06:10:00|5750.5|5746.5|5758|5754|5762|5758|5749.5|5745.5|212
1639635300000|2021-12-16 06:15:00|5758.5|5754.5|5764.5|5760.5|5765.5|5761.5|5758|5754|119
1639635600000|2021-12-16 06:20:00|5765|5761|5770.5|5766.5|5773|5769|5761.5|5757.5|180
1639635900000|2021-12-16 06:25:00|5771|5767|5779.5|5775.5|5788|5784|5769|5765|240
1639636200000|2021-12-16 06:30:00|5779|5775|5770|5766|5780.5|5776.5|5768|5764|179
1639636500000|2021-12-16 06:35:00|5769.5|5765.5|5770|5766|5777.5|5773.5|5767.5|5763.5|154
1639636800000|2021-12-16 06:40:00|5769.5|5765.5|5770.5|5766.5|5773.5|5769.5|5765|5761|121
1639637100000|2021-12-16 06:45:00|5770|5766|5766|5762|5776|5772|5766|5762|128
1639637400000|2021-12-16 06:50:00|5766.5|5762.5|5778|5774|5782|5778|5766.5|5762.5|180
1639637700000|2021-12-16 06:55:00|5777.5|5773.5|5780.5|5776.5|5784.5|5780.5|5776|5772|186
1639638000000|2021-12-16 07:00:00|5781|5777|5790.5|5786.5|5790.5|5786.5|5778|5774|102
1639638300000|2021-12-16 07:05:00|5790|5786|5808|5804|5808.5|5804.5|5789|5785|204
1639638600000|2021-12-16 07:10:00|5808.5|5804.5|5829.5|5825.5|5829.5|5825.5|5804|5800|423
1639638900000|2021-12-16 07:15:00|5830|5826|5820|5816|5834|5830|5818|5814|211
1639639200000|2021-12-16 07:20:00|5819.5|5815.5|5824.5|5820.5|5828|5824|5815.5|5811.5|97
1639639500000|2021-12-16 07:25:00|5825|5821|5829.5|5825.5|5830.5|5826.5|5824|5820|107
1639639800000|2021-12-16 07:30:00|5830|5826|5828|5824|5835|5831|5827|5823|189
1639640100000|2021-12-16 07:35:00|5827.5|5823.5|5828.5|5824.5|5834.5|5830.5|5824.5|5820.5|84
1639640400000|2021-12-16 07:40:00|5829|5825|5834.5|5830.5|5835.5|5831.5|5828.5|5824.5|172
1639640700000|2021-12-16 07:45:00|5835|5831|5841|5837|5845|5841|5832.5|5828.5|438
1639641000000|2021-12-16 07:50:00|5840.5|5836.5|5840|5836|5845.5|5841.5|5838|5834|397
1639641300000|2021-12-16 07:55:00|5839.5|5835.5|5833|5829|5841|5837|5833|5829|433
1639641600000|2021-12-16 08:00:00|5833.5|5829.5|5829|5825|5840|5836|5829|5825|306
1639641900000|2021-12-16 08:05:00|5828|5824|5823|5819|5833|5829|5817.5|5813.5|544
1639642200000|2021-12-16 08:10:00|5822.5|5818.5|5821|5817|5826.5|5822.5|5815.5|5811.5|226
1639642500000|2021-12-16 08:15:00|5820.5|5816.5|5811.5|5807.5|5822.5|5818.5|5809.5|5805.5|524
1639642800000|2021-12-16 08:20:00|5812.5|5808.5|5820|5816|5820|5816|5812|5808|192
1639643100000|2021-12-16 08:25:00|5820.5|5816.5|5818|5814|5825|5821|5812.5|5808.5|131
1639643400000|2021-12-16 08:30:00|5826|5806|5826|5806|5826|5806|5826|5806|0
1639646100000|2021-12-16 09:15:00|5823|5817|5820.5|5814.5|5825|5819|5818.5|5812.5|14
1639646400000|2021-12-16 09:20:00|5821|5815|5819|5813|5821|5815|5819|5813|6
1639646700000|2021-12-16 09:25:00|5819.5|5813.5|5818.5|5812.5|5819.5|5813.5|5818.5|5812.5|0
1639647000000|2021-12-16 09:30:00|5819|5813|5821|5815|5822|5816|5815|5809|1
1639647300000|2021-12-16 09:35:00|5821.5|5815.5|5819|5813|5821.5|5815.5|5818.5|5812.5|0
1639647600000|2021-12-16 09:40:00|5818.5|5812.5|5823|5817|5824|5818|5818.5|5812.5|0
1639647900000|2021-12-16 09:45:00|5823.5|5817.5|5834.5|5828.5|5836.5|5830.5|5823|5817|9
1639648200000|2021-12-16 09:50:00|5835|5829|5832.5|5826.5|5836.5|5830.5|5832|5826|1
1639648500000|2021-12-16 09:55:00|5832|5826|5836.5|5830.5|5837.5|5831.5|5832|5826|0
1639648800000|2021-12-16 10:00:00|5836|5830|5833|5827|5836|5830|5833|5827|5
1639649100000|2021-12-16 10:05:00|5833.5|5827.5|5833|5827|5834|5828|5832.5|5826.5|0
1639649400000|2021-12-16 10:10:00|5833.5|5827.5|5833.5|5827.5|5833.5|5827.5|5830|5824|2
1639649700000|2021-12-16 10:15:00|5838|5823|5838|5824|5839|5825|5838|5822|0
1639650000000|2021-12-16 10:20:00|5839|5825|5839|5823|5839|5825|5838|5822|2
1639650300000|2021-12-16 10:25:00|5838|5824|5839|5824|5839|5825|5838|5823|0
1639650600000|2021-12-16 10:30:00|5838|5825|5839|5824|5839|5825|5834|5824|5
1639650900000|2021-12-16 10:35:00|5838|5825|5839|5824|5839|5825|5837|5824|0
1639651200000|2021-12-16 10:40:00|5838|5825|5838|5824|5838|5825|5837|5824|0
1639651500000|2021-12-16 10:45:00|5837|5825|5837|5824|5838|5825|5837|5824|0
1639651800000|2021-12-16 10:50:00|5838|5822|5831|5822|5838|5823|5831|5822|1
1639652100000|2021-12-16 10:55:00|5833|5823|5845|5832|5846|5833|5830|5822|7
1639652400000|2021-12-16 11:00:00|5844|5833|5840|5827|5844|5833|5839|5827|4
1639652700000|2021-12-16 11:05:00|5841|5828|5841|5828|5841|5828|5839|5827|0
1639653000000|2021-12-16 11:10:00|5842|5836|5848|5836|5848|5836|5842|5836|1
1639653300000|2021-12-16 11:15:00|5847|5837|5848|5838|5850|5838|5847|5836|2
1639653600000|2021-12-16 11:20:00|5849|5839|5851|5842|5851|5843|5848|5838|4
1639653900000|2021-12-16 11:25:00|5852|5844|5853|5842|5855|5844|5848|5841|8
1639654200000|2021-12-16 11:30:00|5854|5841|5853|5843|5854|5845|5852|5841|1
1639654500000|2021-12-16 11:35:00|5852|5844|5854|5846|5854|5846|5852|5842|3
1639654800000|2021-12-16 11:40:00|5859|5847|5861|5852|5861|5852|5859|5846|5
1639655100000|2021-12-16 11:45:00|5863|5851|5865|5856|5867|5856|5863|5849|9
1639655400000|2021-12-16 11:50:00|5864|5854|5864|5852|5865|5854|5862|5852|6
1639655700000|2021-12-16 11:55:00|5863|5853|5864|5853|5864|5853|5863|5853|0
1639656000000|2021-12-16 12:00:00|5863|5854|5858|5844|5867|5854|5857|5840|13
1639656300000|2021-12-16 12:05:00|5861|5845|5856|5842|5861|5848|5856|5840|6
1639656600000|2021-12-16 12:10:00|5857|5841|5857|5847|5861|5847|5856|5841|0
1639656900000|2021-12-16 12:15:00|5863|5848|5855|5841|5863|5851|5855|5841|12
1639657200000|2021-12-16 12:20:00|5856|5839|5852|5839|5856|5840|5852|5837|3
1639657500000|2021-12-16 12:25:00||5840||5835||5841||5834|3
1639657800000|2021-12-16 12:30:00|5849|5836|5847|5833|5849|5836|5846|5832|1
1639658100000|2021-12-16 12:35:00|5842|5834|5847|5838|5849|5838|5842|5834|4
1639658400000|2021-12-16 12:40:00|5846|5837|5846|5832|5847|5839|5845|5823|7
1639658700000|2021-12-16 12:45:00|5845|5831|5846|5832|5846|5832|5841|5831|2
1639659000000|2021-12-16 12:50:00|5845|5837|5845|5837|5845|5837|5845|5831|3
1639659300000|2021-12-16 12:55:00|5846|5838|5848|5837|5849|5838|5846|5837|8
1639659600000|2021-12-16 13:00:00|5847|5840|5848|5836|5849|5840|5846|5831|4
1639659900000|2021-12-16 13:05:00|5843|5837|5848|5836|5848|5840|5843|5835|4
1639660200000|2021-12-16 13:10:00|5849|5835|5849|5835|5849|5836|5848|5835|0
1639660500000|2021-12-16 13:15:00|5848|5836|5849|5836|5849|5836|5846|5835|2
1639660800000|2021-12-16 13:20:00|5852|5837|5852|5836|5852|5837|5852|5836|1
1639661100000|2021-12-16 13:25:00|5854||5851||5854||5851||2
1639661400000|2021-12-16 13:30:00|5850|5835|5848|5834|5851|5836|5848|5834|2
1639661700000|2021-12-16 13:35:00|5845|5835|5840|5829|5845|5835|5840|5824|10
1639662000000|2021-12-16 13:40:00|5844|5828|5844|5826|5844|5829|5844|5825|2
1639662300000|2021-12-16 13:45:00|5845|5827|5873|5857|5874|5861|5845|5826|61
1639662600000|2021-12-16 13:50:00|5871|5855|5863|5850|5872|5860|5863|5850|3
1639662900000|2021-12-16 13:55:00|5864|5851|5871|5855|5871|5859|5864|5851|19
1639663200000|2021-12-16 14:00:00|5870|5854|5853|5841|5870|5854|5853|5841|9
1639663500000|2021-12-16 14:05:00|5852|5838|5860|5842|5860|5843|5852|5837|3
1639663800000|2021-12-16 14:10:00|5850|5841|5857|5840|5860|5843|5850|5838|10
1639664100000|2021-12-16 14:15:00|5855|5839|5852|5836|5855|5840|5843|5835|7
1639664400000|2021-12-16 14:20:00|5837|5824|5849|5834|5853|5837|5837|5824|14
1639664700000|2021-12-16 14:25:00|5848|5832|5836|5825|5848|5832|5834|5823|7
1639665000000|2021-12-16 14:30:00|5838|5826|5852|5839|5859|5847|5838|5826|38
1639665300000|2021-12-16 14:35:00|5853|5837|5863|5847|5870|5856|5847|5836|18
1639665600000|2021-12-16 14:40:00|5864|5846|5866|5852|5872|5861|5863|5843|43
1639665900000|2021-12-16 14:45:00|5867|5853|5886|5872|5886|5874|5865|5853|50
1639666200000|2021-12-16 14:50:00|5885|5871|5856|5841|5886|5876|5856|5839|19
1639666500000|2021-12-16 14:55:00|5858|5842|5828|5819|5858|5846|5828|5817|41
1639666800000|2021-12-16 15:00:00|5829|5813|5822|5812|5833|5821|5820|5809|26
1639667100000|2021-12-16 15:05:00|5824|5810|5798|5786|5824|5816|5798|5786|66
1639667400000|2021-12-16 15:10:00|5797|5787|5802|5792|5802|5792|5796|5784|15
1639667700000|2021-12-16 15:15:00|5803|5793|5801|5789|5806|5794|5793|5777|26
1639668000000|2021-12-16 15:20:00|5803|5788|5801|5788|5805|5791|5797|5782|17
1639668300000|2021-12-16 15:25:00|5805|5789|5801|5785|5806|5794|5799|5785|5
1639668600000|2021-12-16 15:30:00|5800|5786|5779|5767|5800|5791|5773|5766|11
1639668900000|2021-12-16 15:35:00|5780|5766|5774|5763|5780|5766|5769|5760|14
1639669200000|2021-12-16 15:40:00|5772|5765|5770|5756|5775|5766|5770|5755|15
1639669500000|2021-12-16 15:45:00|5765|5757|5784|5771|5785|5771|5762|5753|22
1639669800000|2021-12-16 15:50:00|5786|5773|5787|5773|5789|5777|5781|5771|14
1639670100000|2021-12-16 15:55:00|5788|5772|5784|5769|5788|5775|5782|5764|4
1639670400000|2021-12-16 16:00:00|5785|5768|5759|5746|5785|5769|5759|5746|10
1639670700000|2021-12-16 16:05:00|5761|5747|5769|5754|5770|5762|5758|5746|18
1639671000000|2021-12-16 16:10:00|5770|5753|5765|5749|5770|5762|5764|5748|4
1639671300000|2021-12-16 16:15:00|5766|5750|5772|5761|5781|5770|5765|5750|23
1639671600000|2021-12-16 16:20:00|5771|5762|5777|5762|5777|5762|5771|5761|3
1639671900000|2021-12-16 16:25:00|5778|5761|5786|5776|5786|5776|5778|5761|2
1639672200000|2021-12-16 16:30:00|5785|5774|5770|5754|5786|5774|5770|5754|9
1639672500000|2021-12-16 16:35:00|5771|5755|5765|5748|5773|5759|5763|5746|0
1639672800000|2021-12-16 16:40:00|5767|5747|5764|5752|5767|5752|5763|5746|1
1639673100000|2021-12-16 16:45:00|5760|5750|5765|5748|5769|5754|5755|5746|23
1639673400000|2021-12-16 16:50:00|5764|5749|5762|5751|5765|5752|5758|5746|3
1639673700000|2021-12-16 16:55:00|5765|5752|5759|5746|5766|5754|5754|5746|34
1639674000000|2021-12-16 17:00:00|5758|5747|5751|5737|5759|5748|5751|5737|44
1639674300000|2021-12-16 17:05:00|5750|5738|5748|5733|5750|5739|5746|5732|9
1639674600000|2021-12-16 17:10:00|5745|5732|5749|5734|5750|5736|5739|5729|4
1639674900000|2021-12-16 17:15:00|5748|5733|5748|5732|5749|5735|5745|5730|5
1639675200000|2021-12-16 17:20:00|5749|5733|5744|5730|5749|5739|5743|5730|7
1639675500000|2021-12-16 17:25:00|5743|5729|5736|5721|5747|5729|5735|5719|13
1639675800000|2021-12-16 17:30:00|5735|5720|5737|5722|5737|5726|5735|5718|4
1639676100000|2021-12-16 17:35:00|5738|5723|5735|5724|5741|5732|5735|5721|4
1639676400000|2021-12-16 17:40:00|5731|5722|5737|5725|5739|5729|5730|5719|14
1639676700000|2021-12-16 17:45:00|5738|5727|5730|5719|5740|5729|5727|5717|13
1639677000000|2021-12-16 17:50:00|5732|5720|5739|5729|5742|5735|5732|5719|15
1639677300000|2021-12-16 17:55:00|5740|5731|5739|5725|5743|5733|5738|5723|17
1639677600000|2021-12-16 18:00:00|5740|5723|5742|5734|5742|5735|5739|5723|9
1639677900000|2021-12-16 18:05:00|5741|5735|5748|5738|5749|5741|5741|5729|28
1639678200000|2021-12-16 18:10:00|5749|5739|5754|5740|5754|5743|5748|5736|13
1639678500000|2021-12-16 18:15:00|5753|5743|5759|5747|5760|5749|5752|5736|11
1639678800000|2021-12-16 18:20:00|5758|5748|5759|5749|5760|5752|5757|5745|8
1639679100000|2021-12-16 18:25:00|5760|5750|5759|5750|5761|5753|5758|5749|11
1639679400000|2021-12-16 18:30:00|5758|5749|5756|5740|5761|5753|5756|5740|13
1639679700000|2021-12-16 18:35:00|5755|5738|5761|5744|5761|5746|5751|5738|10
1639680000000|2021-12-16 18:40:00|5760|5745|5758|5744|5761|5753|5758|5743|14
1639680300000|2021-12-16 18:45:00|5759|5752|5762|5752|5762|5755|5758|5747|18
1639680600000|2021-12-16 18:50:00|5761|5751|5743|5731|5762|5751|5742|5730|14
1639680900000|2021-12-16 18:55:00|5757|5730|5753.5|5733.5|5758|5733.5|5749|5729|0
1639707300000|2021-12-17 02:15:00|5732.5|5728.5|5729|5725|5737.5|5733.5|5726.5|5722.5|136
1639707600000|2021-12-17 02:20:00|5729.5|5725.5|5723|5719|5732|5728|5720|5716|145
1639707900000|2021-12-17 02:25:00|5723.5|5719.5|5710|5706|5724|5720|5708|5704|266
1639708200000|2021-12-17 02:30:00|5709.5|5705.5|5693|5689|5713|5709|5692.5|5688.5|473
1639708500000|2021-12-17 02:35:00|5692.5|5688.5|5697|5693|5707|5703|5689.5|5685.5|513
1639708800000|2021-12-17 02:40:00|5696.5|5692.5|5709.5|5705.5|5716|5712|5696.5|5692.5|550
1639709100000|2021-12-17 02:45:00|5709|5705|5716|5712|5718.5|5714.5|5707|5703|236
1639709400000|2021-12-17 02:50:00|5716.5|5712.5|5728|5724|5728|5724|5709.5|5705.5|313
1639709700000|2021-12-17 02:55:00|5727.5|5723.5|5727|5723|5731.5|5727.5|5722|5718|237
1639710000000|2021-12-17 03:00:00|5727.5|5723.5|5716|5712|5728|5724|5715|5711|137
1639710300000|2021-12-17 03:05:00|5715.5|5711.5|5702|5698|5716.5|5712.5|5699.5|5695.5|507
1639710600000|2021-12-17 03:10:00|5701.5|5697.5|5695.5|5691.5|5707.5|5703.5|5690.5|5686.5|413
1639710900000|2021-12-17 03:15:00|5695|5691|5707.5|5703.5|5709|5705|5694|5690|178
1639711200000|2021-12-17 03:20:00|5707|5703|5702|5698|5709.5|5705.5|5697|5693|171
1639711500000|2021-12-17 03:25:00|5702.5|5698.5|5702|5698|5704.5|5700.5|5694.5|5690.5|151
1639711800000|2021-12-17 03:30:00|5702.5|5698.5|5691.5|5687.5|5704.5|5700.5|5687.5|5683.5|148
1639712100000|2021-12-17 03:35:00|5692|5688|5686|5682|5692.5|5688.5|5684.5|5680.5|66
1639712400000|2021-12-17 03:40:00|5686.5|5682.5|5695|5691|5695.5|5691.5|5685|5681|56
1639712700000|2021-12-17 03:45:00|5695.5|5691.5|5684|5680|5698.5|5694.5|5683|5679|73
1639713000000|2021-12-17 03:50:00|5683.5|5679.5|5683|5679|5687|5683|5681.5|5677.5|82
1639713300000|2021-12-17 03:55:00|5682.5|5678.5|5677|5673|5683|5679|5674.5|5670.5|144
1639713600000|2021-12-17 04:00:00|5685|5665|5685|5665|5685|5665|5685|5665|0
1639716900000|2021-12-17 04:55:00|||||||||2
1639717200000|2021-12-17 05:00:00|5678.5|5674.5|5684.5|5680.5|5698|5694|5678.5|5674.5|432
1639717500000|2021-12-17 05:05:00|5684|5680|5693|5689|5693.5|5689.5|5678.5|5674.5|195
1639717800000|2021-12-17 05:10:00|5693.5|5689.5|5686.5|5682.5|5702|5698|5686|5682|182
1639718100000|2021-12-17 05:15:00|5686|5682|5682.5|5678.5|5689|5685|5680|5676|118
1639718400000|2021-12-17 05:20:00|5682|5678|5686.5|5682.5|5690|5686|5682|5678|279
1639718700000|2021-12-17 05:25:00|5686|5682|5691.5|5687.5|5692.5|5688.5|5683.5|5679.5|118
1639719000000|2021-12-17 05:30:00|5692|5688|5698|5694|5701.5|5697.5|5690|5686|222
1639719300000|2021-12-17 05:35:00|5697.5|5693.5|5701|5697|5714|5710|5697.5|5693.5|359
1639719600000|2021-12-17 05:40:00|5701.5|5697.5|5704.5|5700.5|5709|5705|5699|5695|168
1639719900000|2021-12-17 05:45:00|5704|5700|5691.5|5687.5|5709.5|5705.5|5690|5686|235
1639720200000|2021-12-17 05:50:00|5692|5688|5690|5686|5694|5690|5687|5683|158
1639720500000|2021-12-17 05:55:00|5689.5|5685.5|5688|5684|5698|5694|5684.5|5680.5|160
1639720800000|2021-12-17 06:00:00|5688.5|5684.5|5679.5|5675.5|5692.5|5688.5|5677.5|5673.5|207
1639721100000|2021-12-17 06:05:00|5679|5675|5680.5|5676.5|5684.5|5680.5|5675.5|5671.5|166
1639721400000|2021-12-17 06:10:00|5681|5677|5676|5672|5682.5|5678.5|5674.5|5670.5|209
1639721700000|2021-12-17 06:15:00|5675.5|5671.5|5688|5684|5688.5|5684.5|5675.5|5671.5|208
1639722000000|2021-12-17 06:20:00|5688.5|5684.5|5686|5682|5698.5|5694.5|5684.5|5680.5|268
1639722300000|2021-12-17 06:25:00|5685.5|5681.5|5685.5|5681.5|5691|5687|5681.5|5677.5|218
1639722600000|2021-12-17 06:30:00|5685|5681|5683|5679|5687.5|5683.5|5681.5|5677.5|207
1639722900000|2021-12-17 06:35:00|5683.5|5679.5|5689|5685|5690.5|5686.5|5681.5|5677.5|80
1639723200000|2021-12-17 06:40:00|5688.5|5684.5|5690|5686|5693|5689|5683.5|5679.5|135
1639723500000|2021-12-17 06:45:00|5690.5|5686.5|5690|5686|5695|5691|5685.5|5681.5|136
1639723800000|2021-12-17 06:50:00|5690.5|5686.5|5686.5|5682.5|5691.5|5687.5|5683.5|5679.5|315
1639724100000|2021-12-17 06:55:00|5686|5682|5687|5683|5691.5|5687.5|5684|5680|154
1639724400000|2021-12-17 07:00:00|5687.5|5683.5|5685.5|5681.5|5692.5|5688.5|5680.5|5676.5|162
1639724700000|2021-12-17 07:05:00|5686|5682|5688|5684|5694.5|5690.5|5684.5|5680.5|121
1639725000000|2021-12-17 07:10:00|5687.5|5683.5|5689.5|5685.5|5692|5688|5686.5|5682.5|168
1639725300000|2021-12-17 07:15:00|5689|5685|5698.5|5694.5|5698.5|5694.5|5678.5|5674.5|248
1639725600000|2021-12-17 07:20:00|5698|5694|5698|5694|5700.5|5696.5|5691.5|5687.5|232
1639725900000|2021-12-17 07:25:00|5698.5|5694.5|5700.5|5696.5|5700.5|5696.5|5692.5|5688.5|273
1639726200000|2021-12-17 07:30:00|5701|5697|5707.5|5703.5|5715|5711|5698.5|5694.5|241
1639726500000|2021-12-17 07:35:00|5708|5704|5712|5708|5719|5715|5708|5704|223
1639726800000|2021-12-17 07:40:00|5712.5|5708.5|5700.5|5696.5|5718.5|5714.5|5700|5696|440
1639727100000|2021-12-17 07:45:00|5700|5696|5701.5|5697.5|5707|5703|5697|5693|522
1639727400000|2021-12-17 07:50:00|5701|5697|5687|5683|5703.5|5699.5|5686.5|5682.5|757
1639727700000|2021-12-17 07:55:00|5686.5|5682.5|5682.5|5678.5|5687.5|5683.5|5680|5676|999
1639728000000|2021-12-17 08:00:00|5681.5|5677.5|5682.5|5678.5|5695.5|5691.5|5676.5|5672.5|606
1639728300000|2021-12-17 08:05:00|5683|5679|5663|5659|5687|5683|5662|5658|643
1639728600000|2021-12-17 08:10:00|5662|5658|5661.5|5657.5|5670|5666|5658.5|5654.5|394
1639728900000|2021-12-17 08:15:00|5662|5658|5663.5|5659.5|5670|5666|5658.5|5654.5|887
1639729200000|2021-12-17 08:20:00|5664|5660|5660|5656|5668.5|5664.5|5660|5656|230
1639729500000|2021-12-17 08:25:00|5659.5|5655.5|5663.5|5659.5|5664|5660|5654.5|5650.5|254
1639729800000|2021-12-17 08:30:00|5671.5|5651.5|5671.5|5651.5|5671.5|5651.5|5671.5|5651.5|0
1639732500000|2021-12-17 09:15:00|5635|5629|5632.5|5626.5|5635|5629|5617.5|5611.5|56
1639732800000|2021-12-17 09:20:00|5627.5|5621.5|5634.5|5628.5|5634.5|5628.5|5625.5|5619.5|4
1639733100000|2021-12-17 09:25:00|5631.5|5625.5|5632|5626|5632|5626|5629.5|5623.5|2
1639733400000|2021-12-17 09:30:00|5633.5|5627.5|5636.5|5630.5|5637.5|5631.5|5631.5|5625.5|3
1639733700000|2021-12-17 09:35:00|5637|5631|5629|5623|5639|5633|5629|5623|7
1639734000000|2021-12-17 09:40:00|5629.5|5623.5|5628.5|5622.5|5630.5|5624.5|5626.5|5620.5|1
1639734300000|2021-12-17 09:45:00|5629|5623|5628|5622|5629|5623|5626.5|5620.5|1
1639734600000|2021-12-17 09:50:00|5627.5|5621.5|5630.5|5624.5|5631|5625|5627.5|5621.5|0
1639734900000|2021-12-17 09:55:00|5630|5624|5626.5|5620.5|5633.5|5627.5|5626.5|5620.5|0
1639735200000|2021-12-17 10:00:00|5627|5621|5625|5619|5631.5|5625.5|5625|5619|2
1639735500000|2021-12-17 10:05:00|5625.5|5619.5|5623.5|5617.5|5626.5|5620.5|5623.5|5617.5|1
1639735800000|2021-12-17 10:10:00|5624|5618|5621|5615|5624.5|5618.5|5620.5|5614.5|7
1639736100000|2021-12-17 10:15:00|5625|5611|5610|5596|5625|5611|5610|5596|22
1639736400000|2021-12-17 10:20:00|5612|5597|5602|5593|5612|5601|5600|5591|19
1639736700000|2021-12-17 10:25:00|5601|5591|5585|5577|5601|5592|5585|5577|41
1639737000000|2021-12-17 10:30:00|5584|5576|5591|5579|5593|5583|5581|5574|63
1639737300000|2021-12-17 10:35:00|5593|5580|5593|5583|5594|5583|5591|5580|3
1639737600000|2021-12-17 10:40:00||5582||5578||5585||5578|10
1639737900000|2021-12-17 10:45:00|5589|5577|5589|5580|5589|5580|5584|5573|4
1639738200000|2021-12-17 10:50:00|5592|5581|5581|5574|5596|5586|5564|5556|62
1639738500000|2021-12-17 10:55:00|5582|5568|5595|5578|5597|5587|5582|5566|27
1639738800000|2021-12-17 11:00:00|5597|5586|5577|5561|5597|5586|5572|5558|52
1639739100000|2021-12-17 11:05:00|5576|5562|5585|5568|5587|5569|5572|5562|18
1639739400000|2021-12-17 11:10:00|5586|5570|5584|5568|5588|5575|5581|5563|17
1639739700000|2021-12-17 11:15:00|5585|5566|5586|5568|5588|5577|5582|5566|1
1639740000000|2021-12-17 11:20:00|5587|5569|5602|5585|5603|5591|5586|5569|36
1639740300000|2021-12-17 11:25:00|5601|5591|5603|5591|5603|5594|5597|5585|13
1639740600000|2021-12-17 11:30:00|5605|5592|5603|5592|5608|5598|5603|5591|5
1639740900000|2021-12-17 11:35:00|5605|5595|5607|5596|5608|5596|5601|5595|2
1639741200000|2021-12-17 11:40:00|5608|5595|5612|5603|5612|5603|5608|5595|7
1639741500000|2021-12-17 11:45:00|5613|5602|5613|5602|5613|5603|5610|5601|5
1639741800000|2021-12-17 11:50:00|5612|5604|5613|5604|5613|5604|5612|5599|1
1639742100000|2021-12-17 11:55:00|5612|5603|5613|5604|5613|5605|5612|5603|3
1639742400000|2021-12-17 12:00:00|5615|5603|5624|5615|5624|5615|5615|5603|24
1639742700000|2021-12-17 12:05:00|5623|5616|5625|5616|5625|5616|5623|5615|8
1639743000000|2021-12-17 12:10:00|5624|5615|5624|5615|5625|5616|5623|5615|4
1639743300000|2021-12-17 12:15:00|5623|5616|5622|5611|5624|5616|5621|5611|9
1639743600000|2021-12-17 12:20:00|5623|5612|5621|5611|5624|5612|5621|5611|1
1639743900000|2021-12-17 12:25:00|5622|5615|5618|5603|5624|5615|5618|5603|18
1639744200000|2021-12-17 12:30:00|5619|5604|5617|5602|5622|5606|5617|5602|1
1639744500000|2021-12-17 12:35:00|5620|5603|5617|5602|5622|5603|5617|5602|12
1639744800000|2021-12-17 12:40:00|5616|5603|5617|5604|5617|5604|5616|5603|0
1639745100000|2021-12-17 12:45:00|5616|5605|5608|5595|5617|5607|5606|5595|5
1639745400000|2021-12-17 12:50:00|5609|5596|5611|5597|5614|5597|5608|5596|4
1639745700000|2021-12-17 12:55:00|5612|5598|5611|5597|5612|5599|5611|5597|0
1639746000000|2021-12-17 13:00:00|5612|5598|5612|5599|5612|5600|5607|5597|2
1639746300000|2021-12-17 13:05:00|5611|5600|5611|5596|5612|5601|5611|5595|3
1639746600000|2021-12-17 13:10:00|5612|5595|5612|5600|5612|5600|5611|5595|1
1639746900000|2021-12-17 13:15:00|5611|5601|5609|5596|5612|5601|5609|5596|0
1639747200000|2021-12-17 13:20:00|5610|5597|5611|5596|5612|5598|5609|5595|3
1639747500000|2021-12-17 13:25:00|5610|5595|5612|5596|5612|5597|5610|5595|0
1639747800000|2021-12-17 13:30:00|5611|5597|5612|5598|5612|5599|5611|5597|0
1639748100000|2021-12-17 13:35:00|5615|5599|5616|5598|5617|5603|5615|5597|2
1639748400000|2021-12-17 13:40:00|5615|5597|5617|5600|5617|5602|5612|5597|0
1639748700000|2021-12-17 13:45:00|5616|5601|5612|5597|5617|5602|5612|5597|19
1639749000000|2021-12-17 13:50:00|5611|5598|5610|5597|5617|5600|5604|5597|7
1639749300000|2021-12-17 13:55:00|5611|5598|5613|5598|5616|5598|5607|5597|3
1639749600000|2021-12-17 14:00:00|5614|5597|5617|5603|5617|5603|5614|5597|0
1639749900000|2021-12-17 14:05:00|5616|5602|5616|5598|5617|5603|5616|5598|1
1639750200000|2021-12-17 14:10:00|5615|5599|5614|5599|5616|5599|5614|5598|1
1639750500000|2021-12-17 14:15:00|5613|5600|5613|5601|5614|5602|5612|5596|9
1639750800000|2021-12-17 14:20:00|5612|5598|5611|5597|5613|5601|5611|5596|1
1639751100000|2021-12-17 14:25:00|5612|5596|5607|5591|5612|5597|5607|5591|4
1639751400000|2021-12-17 14:30:00|5608|5592|5632|5616|5632|5621|5608|5592|49
1639751700000|2021-12-17 14:35:00|5631|5617|5615|5596|5632|5618|5604|5591|17
1639752000000|2021-12-17 14:40:00|5616|5597|5608|5591|5618|5603|5601|5591|6
1639752300000|2021-12-17 14:45:00|5607|5592|5607|5589|5607|5592|5587|5574|13
1639752600000|2021-12-17 14:50:00|5611|5590|5609|5600|5626|5609|5606|5590|13
1639752900000|2021-12-17 14:55:00|5608|5591|5629|5616|5632|5619|5608|5591|28
1639753200000|2021-12-17 15:00:00|5632|5615|5677|5668|5678|5669|5631|5615|95
1639753500000|2021-12-17 15:05:00|5676|5665|5675|5663|5677|5667|5658|5651|39
1639753800000|2021-12-17 15:10:00|5674|5662|5651|5640|5689|5679|5651|5638|80
1639754100000|2021-12-17 15:15:00|5655|5638|5649|5627|5658|5643|5632|5623|28
1639754400000|2021-12-17 15:20:00|5650|5628|5639|5622|5656|5631|5631|5614|5
1639754700000|2021-12-17 15:25:00|5640|5625|5669|5650|5669|5650|5639|5625|28
1639755000000|2021-12-17 15:30:00|5668|5651|5683|5662|5683|5662|5664|5642|1
1639755300000|2021-12-17 15:35:00|5684|5663|5688|5668|5689|5668|5681|5662|1
1639755600000|2021-12-17 15:40:00|5687|5667|5685|5675|5688|5676|5682|5667|5
1639755900000|2021-12-17 15:45:00|5684|5676|5690|5679|5690|5683|5683|5666|21
1639756200000|2021-12-17 15:50:00|5691|5683|5705|5696|5705|5696|5684|5671|87
1639756500000|2021-12-17 15:55:00|5704|5697|5705|5691|5706|5698|5691|5679|31
1639756800000|2021-12-17 16:00:00|5704|5687|5689|5672|5704|5687|5686|5671|4
1639757100000|2021-12-17 16:05:00|5690|5674|5687|5674|5691|5678|5680|5668|9
1639757400000|2021-12-17 16:10:00|5693|5679|5698|5686|5702|5694|5692|5679|16
1639757700000|2021-12-17 16:15:00|5696|5687|5692|5680|5696|5687|5689|5676|17
1639758000000|2021-12-17 16:20:00|5691|5679|5696|5685|5701|5691|5690|5676|7
1639758300000|2021-12-17 16:25:00|5697|5686|5715|5707|5715|5708|5692|5685|31
1639758600000|2021-12-17 16:30:00|5716|5708|5707|5689|5724|5715|5707|5688|35
1639758900000|2021-12-17 16:35:00|5703|5691|5697|5679|5704|5691|5694|5678|6
1639759200000|2021-12-17 16:40:00|5700|5685|5684|5669|5700|5685|5682|5666|4
1639759500000|2021-12-17 16:45:00|5685|5670|5677|5664|5687|5671|5677|5664|4
1639759800000|2021-12-17 16:50:00|5678|5666|5687|5673|5690|5674|5672|5662|3
1639760100000|2021-12-17 16:55:00|5689|5670|5697|5681|5697|5681|5684|5667|5
1639760400000|2021-12-17 17:00:00|5696|5680|5689|5672|5697|5681|5685|5671|1
1639760700000|2021-12-17 17:05:00|5688|5671|5684|5665|5689|5677|5678|5662|8
1639761000000|2021-12-17 17:10:00|5685|5664|5701|5685|5701|5685|5685|5664|2
1639761300000|2021-12-17 17:15:00|5700|5681|5698|5677|5707|5690|5697|5677|1
1639761600000|2021-12-17 17:20:00|5700|5675|5699|5681|5703|5682|5699|5675|0
1639761900000|2021-12-17 17:25:00|5698|5679|5696|5680|5699|5680|5691|5672|0
1639762200000|2021-12-17 17:30:00|5698|5681|5700|5685|5705|5685|5697|5679|0
1639762500000|2021-12-17 17:35:00|5699|5684|5691|5675|5699|5687|5688|5670|4
1639762800000|2021-12-17 17:40:00|5694|5676|5695|5679|5696|5679|5692|5676|0
1639763100000|2021-12-17 17:45:00|5696|5678|5698|5681|5698|5682|5694|5672|2
1639763400000|2021-12-17 17:50:00|5697|5678|5691|5671|5701|5686|5687|5670|2
1639763700000|2021-12-17 17:55:00|5693|5672|5698|5676|5698|5676|5692|5672|1
1639764000000|2021-12-17 18:00:00|5699|5675|5702|5681|5702|5682|5698|5675|0
1639764300000|2021-12-17 18:05:00|5701|5680|5699|5678|5702|5680|5697|5675|0
1639764600000|2021-12-17 18:10:00|5698|5679|5692|5679|5700|5683|5692|5678|0
1639764900000|2021-12-17 18:15:00|5690|5678|5692|5678|5692|5679|5690|5678|0
1639765200000|2021-12-17 18:20:00|5697|5679|5697|5679|5697|5684|5696|5678|3
1639765500000|2021-12-17 18:25:00|5696|5678|5702|5688|5702|5688|5696|5678|8
1639765800000|2021-12-17 18:30:00|5705|5689|5700|5684|5706|5689|5700|5681|5
1639766100000|2021-12-17 18:35:00|5701|5683|5700|5682|5701|5686|5700|5678|0
1639766400000|2021-12-17 18:40:00|5699|5680|5700|5681|5700|5682|5695|5678|0
1639766700000|2021-12-17 18:45:00|5698|5680|5699|5684|5699|5684|5695|5680|1
1639767000000|2021-12-17 18:50:00|5689|5678|5698|5679|5700|5687|5689|5678|10
1639767300000|2021-12-17 18:55:00|5688|5681|5705|5685|5705|5689|5688|5679|14
1639966500000|2021-12-20 02:15:00|5660.5|5656.5|5650|5646|5668|5664|5645|5641|215
1639966800000|2021-12-20 02:20:00|5650.5|5646.5|5639|5635|5658|5654|5638.5|5634.5|273
1639967100000|2021-12-20 02:25:00|5639.5|5635.5|5635.4|5631.4|5648.9|5644.9|5633.9|5629.9|504
1639967400000|2021-12-20 02:30:00|5634.9|5630.9|5631.4|5627.4|5641.4|5637.4|5628.4|5624.4|393
1639967700000|2021-12-20 02:35:00|5630.9|5626.9|5623.4|5619.4|5631.4|5627.4|5617.9|5613.9|364
1639968000000|2021-12-20 02:40:00|5622.9|5618.9|5613.4|5609.4|5622.9|5618.9|5607.4|5603.4|556
1639968300000|2021-12-20 02:45:00|5612.9|5608.9|5611.4|5607.4|5613.4|5609.4|5596.9|5592.9|289
1639968600000|2021-12-20 02:50:00|5611.9|5607.9|5599.4|5595.4|5614.4|5610.4|5596.4|5592.4|280
1639968900000|2021-12-20 02:55:00|5598.9|5594.9|5593.4|5589.4|5602.9|5598.9|5590.4|5586.4|250
1639969200000|2021-12-20 03:00:00|5592.9|5588.9|5584.4|5580.4|5601.4|5597.4|5583.9|5579.9|317
1639969500000|2021-12-20 03:05:00|5584.9|5580.9|5589.4|5585.4|5590.9|5586.9|5579.4|5575.4|224
1639969800000|2021-12-20 03:10:00|5588.9|5584.9|5591.4|5587.4|5597.9|5593.9|5586.9|5582.9|152
1639970100000|2021-12-20 03:15:00|5590.9|5586.9|5586.4|5582.4|5593.9|5589.9|5583.4|5579.4|122
1639970400000|2021-12-20 03:20:00|5585.9|5581.9|5580.4|5576.4|5587.9|5583.9|5575.9|5571.9|171
1639970700000|2021-12-20 03:25:00|5579.9|5575.9|5583.4|5579.4|5586.4|5582.4|5577.9|5573.9|76
1639971000000|2021-12-20 03:30:00|5583.9|5579.9|5575.9|5571.9|5584.4|5580.4|5575.9|5571.9|156
1639971300000|2021-12-20 03:35:00|5576.4|5572.4|5570.9|5566.9|5577.4|5573.4|5569.9|5565.9|87
1639971600000|2021-12-20 03:40:00|5570.4|5566.4|5569.4|5565.4|5572.9|5568.9|5564.4|5560.4|99
1639971900000|2021-12-20 03:45:00|5569.9|5565.9|5562.4|5558.4|5573.4|5569.4|5561.9|5557.9|56
1639972200000|2021-12-20 03:50:00|5561.4|5557.4|5555.4|5551.4|5562.4|5558.4|5553.9|5549.9|189
1639972500000|2021-12-20 03:55:00|5555.9|5551.9|5558.9|5554.9|5560.4|5556.4|5554.4|5550.4|66
1639972800000|2021-12-20 04:00:00|5566.9|5546.9|5566.9|5546.9|5566.9|5546.9|5566.9|5546.9|0
1639976400000|2021-12-20 05:00:00|5557.9|5553.9|5564.4|5560.4|5568.9|5564.9|5547.9|5543.9|418
1639976700000|2021-12-20 05:05:00|5563.9|5559.9|5580.4|5576.4|5581.4|5577.4|5555.9|5551.9|191
1639977000000|2021-12-20 05:10:00|5580.9|5576.9|5588.4|5584.4|5590.4|5586.4|5578.9|5574.9|234
1639977300000|2021-12-20 05:15:00|5587.9|5583.9|5582.9|5578.9|5597.4|5593.4|5579.4|5575.4|257
1639977600000|2021-12-20 05:20:00|5582.4|5578.4|5572.4|5568.4|5583.4|5579.4|5569.4|5565.4|166
1639977900000|2021-12-20 05:25:00|5572.9|5568.9|5576.9|5572.9|5580.9|5576.9|5572.9|5568.9|152
1639978200000|2021-12-20 05:30:00|5577.4|5573.4|5575.4|5571.4|5583.9|5579.9|5572.4|5568.4|199
1639978500000|2021-12-20 05:35:00|5574.9|5570.9|5570.4|5566.4|5582.4|5578.4|5565.9|5561.9|129
1639978800000|2021-12-20 05:40:00|5570.9|5566.9|5566.9|5562.9|5578.9|5574.9|5562.4|5558.4|173
1639979100000|2021-12-20 05:45:00|5566.4|5562.4|5571.4|5567.4|5573.9|5569.9|5562.9|5558.9|144
1639979400000|2021-12-20 05:50:00|5571.9|5567.9|5565.9|5561.9|5571.9|5567.9|5564.4|5560.4|141
1639979700000|2021-12-20 05:55:00|5565.4|5561.4|5554.4|5550.4|5569.4|5565.4|5551.4|5547.4|213
1639980000000|2021-12-20 06:00:00|5553.4|5549.4|5553.4|5549.4|5557.4|5553.4|5548.9|5544.9|255
1639980300000|2021-12-20 06:05:00|5552.9|5548.9|5543.4|5539.4|5553.4|5549.4|5536.4|5532.4|276
1639980600000|2021-12-20 06:10:00|5542.9|5538.9|5545.4|5541.4|5548.4|5544.4|5535.4|5531.4|256
1639980900000|2021-12-20 06:15:00|5544.9|5540.9|5540.9|5536.9|5547.9|5543.9|5536.9|5532.9|244
1639981200000|2021-12-20 06:20:00|5541.4|5537.4|5535.9|5531.9|5546.9|5542.9|5533.9|5529.9|178
1639981500000|2021-12-20 06:25:00|5536.4|5532.4|5514.4|5510.4|5536.9|5532.9|5513.9|5509.9|332
1639981800000|2021-12-20 06:30:00|5514.9|5510.9|5528.4|5524.4|5529.9|5525.9|5513.9|5509.9|332
1639982100000|2021-12-20 06:35:00|5527.9|5523.9|5526.9|5522.9|5528.4|5524.4|5520.4|5516.4|220
1639982400000|2021-12-20 06:40:00|5526.4|5522.4|5524.4|5520.4|5528.4|5524.4|5522.4|5518.4|148
1639982700000|2021-12-20 06:45:00|5523.9|5519.9|5515.9|5511.9|5526.9|5522.9|5514.4|5510.4|161
1639983000000|2021-12-20 06:50:00|5516.4|5512.4|5518.4|5514.4|5525.4|5521.4|5514.4|5510.4|221
1639983300000|2021-12-20 06:55:00|5518.9|5514.9|5523.4|5519.4|5524.4|5520.4|5514.9|5510.9|966
1639983600000|2021-12-20 07:00:00|5523.9|5519.9|5515.9|5511.9|5527.9|5523.9|5514.9|5510.9|296
1639983900000|2021-12-20 07:05:00|5515.4|5511.4|5505.4|5501.4|5516.9|5512.9|5503.9|5499.9|276
1639984200000|2021-12-20 07:10:00|5504.9|5500.9|5506.4|5502.4|5510.4|5506.4|5498.9|5494.9|328
1639984500000|2021-12-20 07:15:00|5505.9|5501.9|5499.9|5495.9|5511.9|5507.9|5499.9|5495.9|218
1639984800000|2021-12-20 07:20:00|5499.4|5495.4|5489.9|5485.9|5499.9|5495.9|5488.9|5484.9|457
1639985100000|2021-12-20 07:25:00|5490.4|5486.4|5485.4|5481.4|5490.9|5486.9|5479.4|5475.4|430
1639985400000|2021-12-20 07:30:00|5485.9|5481.9|5494.4|5490.4|5499.4|5495.4|5483.4|5479.4|440
1639985700000|2021-12-20 07:35:00|5494.9|5490.9|5495.9|5491.9|5500.4|5496.4|5493.9|5489.9|345
1639986000000|2021-12-20 07:40:00|5496.4|5492.4|5497.4|5493.4|5502.4|5498.4|5494.9|5490.9|408
1639986300000|2021-12-20 07:45:00|5497.9|5493.9|5507.9|5503.9|5510.9|5506.9|5497.4|5493.4|839
1639986600000|2021-12-20 07:50:00|5508.4|5504.4|5512.9|5508.9|5516.9|5512.9|5506.9|5502.9|757
1639986900000|2021-12-20 07:55:00|5512.4|5508.4|5504.9|5500.9|5518.4|5514.4|5501.9|5497.9|899
1639987200000|2021-12-20 08:00:00|5505.9|5501.9|5487.4|5483.4|5509.9|5505.9|5485.9|5481.9|527
1639987500000|2021-12-20 08:05:00|5487.9|5483.9|5488.4|5484.4|5495.9|5491.9|5480.9|5476.9|521
1639987800000|2021-12-20 08:10:00|5487.4|5483.4|5488.4|5484.4|5491.4|5487.4|5482.9|5478.9|399
1639988100000|2021-12-20 08:15:00|5488.9|5484.9|5500.4|5496.4|5500.4|5496.4|5488.9|5484.9|242
1639988400000|2021-12-20 08:20:00|5500.9|5496.9|5502.4|5498.4|5503.4|5499.4|5491.9|5487.9|309
1639988700000|2021-12-20 08:25:00|5501.9|5497.9|5506.9|5502.9|5507.9|5503.9|5501.9|5497.9|181
1639989000000|2021-12-20 08:30:00|5514.9|5494.9|5514.9|5494.9|5514.9|5494.9|5514.9|5494.9|0
1639992300000|2021-12-20 09:25:00|5494.4|5488.4|5495.4|5489.4|5495.4|5489.4|5494.4|5488.4|6
1639992600000|2021-12-20 09:30:00|5495.9|5489.9|5499.4|5493.4|5507.4|5501.4|5492.9|5486.9|7
1639992900000|2021-12-20 09:35:00|5499.9|5493.9|5496.9|5490.9|5506.9|5500.9|5496.9|5490.9|3
1639993200000|2021-12-20 09:40:00|5497.4|5491.4|5511.9|5505.9|5511.9|5505.9|5497.4|5491.4|20
1639993500000|2021-12-20 09:45:00|5514.9|5508.9|5516.4|5510.4|5517.4|5511.4|5514.9|5508.9|3
1639993800000|2021-12-20 09:50:00|5515.9|5509.9|5517.4|5511.4|5517.4|5511.4|5514.9|5508.9|4
1639994100000|2021-12-20 09:55:00|5517.9|5511.9|5523.9|5517.9|5523.9|5517.9|5517.9|5511.9|5
1639994400000|2021-12-20 10:00:00|5524.4|5518.4|5529.4|5523.4|5533.9|5527.9|5523.9|5517.9|14
1639994700000|2021-12-20 10:05:00|5529.9|5523.9|5530.9|5524.9|5534.9|5528.9|5529.4|5523.4|5
1639995000000|2021-12-20 10:10:00|5531.4|5525.4|5532.4|5526.4|5532.4|5526.4|5530.9|5524.9|0
1639995300000|2021-12-20 10:15:00|5534.4|5524.4|5534.4|5523.4|5535.4|5524.4|5533.4|5523.4|1
1639995600000|2021-12-20 10:20:00|5533.4|5524.4|5540.4|5529.4|5543.4|5529.4|5533.4|5523.4|6
1639995900000|2021-12-20 10:25:00|5541.4||5538.4||5543.4||5538.4||5
1639996200000|2021-12-20 10:30:00|5539.4|5528.4|5534.4|5522.4|5541.4|5529.4|5534.4|5521.4|6
1639996500000|2021-12-20 10:35:00|5533.4|5523.4|5536.4|5524.4|5538.4|5529.4|5532.4|5523.4|4
1639996800000|2021-12-20 10:40:00|5535.4|5526.4|5539.4|5526.4|5540.4|5526.4|5535.4|5526.4|2
1639997100000|2021-12-20 10:45:00|5540.4|5527.4|5540.4|5528.4|5543.4|5528.4|5538.4|5527.4|0
1639997400000|2021-12-20 10:50:00|5539.4||5539.4||5541.4||5537.4||3
1639997700000|2021-12-20 10:55:00|5538.4|5526.4|5537.4|5526.4|5541.4|5526.4|5537.4|5526.4|2
1639998000000|2021-12-20 11:00:00|5536.4|5524.4|5530.4|5517.4|5536.4|5524.4|5527.4|5517.4|6
1639998300000|2021-12-20 11:05:00|5527.4|5513.4|5535.4|5519.4|5535.4|5519.4|5525.4|5513.4|8
1639998600000|2021-12-20 11:10:00|5537.4|5520.4|5534.4|5522.4|5537.4|5525.4|5533.4|5520.4|1
1639998900000|2021-12-20 11:15:00|5537.4|5521.4|5534.4|5521.4|5537.4|5522.4|5533.4|5521.4|0
1639999200000|2021-12-20 11:20:00|5533.4|5522.4|5534.4|5523.4|5534.4|5523.4|5533.4|5521.4|1
1639999500000|2021-12-20 11:25:00||5522.4||5524.4||5524.4||5521.4|0
1639999800000|2021-12-20 11:30:00|5537.4|5525.4|5542.4|5525.4|5544.4|5531.4|5537.4|5525.4|5
1640000100000|2021-12-20 11:35:00|5541.4|5526.4|5541.4|5528.4|5542.4|5528.4|5540.4|5523.4|0
1640000400000|2021-12-20 11:40:00|5540.4|5532.4|5532.4|5523.4|5540.4|5532.4|5532.4|5521.4|4
1640000700000|2021-12-20 11:45:00|5537.4|5522.4|5539.4|5524.4|5542.4|5526.4|5537.4|5521.4|2
1640001000000|2021-12-20 11:50:00|5537.4|5523.4|5540.4|5526.4|5541.4|5527.4|5537.4|5522.4|6
1640001300000|2021-12-20 11:55:00|5541.4|5527.4|5544.4|5531.4|5544.4|5535.4|5540.4|5524.4|1
1640001600000|2021-12-20 12:00:00||5530.4||5530.4||5531.4||5530.4|1
1640001900000|2021-12-20 12:05:00||5531.4||5530.4||5531.4||5530.4|0
1640002200000|2021-12-20 12:10:00|5543.4|5531.4|5543.4|5530.4|5544.4|5531.4|5542.4|5530.4|0
1640002500000|2021-12-20 12:15:00|5542.4|5527.4|5539.4|5523.4|5543.4|5527.4|5539.4|5522.4|2
1640002800000|2021-12-20 12:20:00|5538.4|5524.4|5538.4|5524.4|5538.4|5525.4|5537.4|5522.4|0
1640003100000|2021-12-20 12:25:00|5537.4|5523.4|5537.4|5521.4|5538.4|5523.4|5528.4|5521.4|2
1640003400000|2021-12-20 12:30:00|5538.4|5522.4|5539.4|5522.4|5540.4|5523.4|5537.4|5521.4|0
1640003700000|2021-12-20 12:35:00|5540.4|5523.4|5540.4|5524.4|5540.4|5524.4|5538.4|5522.4|0
1640004000000|2021-12-20 12:40:00|5539.4||5536.4||5540.4||5536.4||0
1640004300000|2021-12-20 12:45:00|5537.4|5522.4|5533.4|5514.4|5538.4|5522.4|5520.4|5512.4|8
1640004600000|2021-12-20 12:50:00|5532.4|5515.4|5532.4|5516.4|5535.4|5517.4|5532.4|5513.4|0
1640004900000|2021-12-20 12:55:00|5535.4|5517.4|5535.4|5521.4|5537.4|5521.4|5532.4|5516.4|0
1640005200000|2021-12-20 13:00:00|5537.4|5522.4|5534.4|5517.4|5537.4|5522.4|5533.4|5515.4|0
1640005500000|2021-12-20 13:05:00|5533.4|5518.4|5534.4|5516.4|5534.4|5518.4|5532.4|5514.4|0
1640005800000|2021-12-20 13:10:00|5533.4|5517.4|5534.4|5515.4|5534.4|5517.4|5533.4|5514.4|0
1640006100000|2021-12-20 13:15:00|5533.4|5516.4|5534.4|5518.4|5534.4|5518.4|5533.4|5516.4|0
1640006400000|2021-12-20 13:20:00|5540.4|5517.4|5541.4|5524.4|5541.4|5534.4|5540.4|5517.4|3
1640006700000|2021-12-20 13:25:00|5540.4||5539.4||5540.4||5539.4||1
1640007000000|2021-12-20 13:30:00|5540.4|5518.4|5535.4|5517.4|5540.4|5518.4|5533.4|5515.4|2
1640007300000|2021-12-20 13:35:00|5534.4|5518.4|5537.4|5517.4|5537.4|5520.4|5534.4|5517.4|2
1640007600000|2021-12-20 13:40:00|5538.4|5518.4|5537.4|5519.4|5538.4|5520.4|5535.4|5518.4|0
1640007900000|2021-12-20 13:45:00|5536.4|5520.4|5535.4|5515.4|5538.4|5520.4|5534.4|5515.4|0
1640008200000|2021-12-20 13:50:00|5534.4|5513.4|5528.4|5512.4|5534.4|5514.4|5528.4|5512.4|2
1640008500000|2021-12-20 13:55:00|5530.4|5511.4|5528.4|5513.4|5530.4|5518.4|5528.4|5510.4|0
1640008800000|2021-12-20 14:00:00|5527.4|5514.4|5528.4|5515.4|5529.4|5515.4|5527.4|5512.4|0
1640009100000|2021-12-20 14:05:00||5514.4||5518.4||5521.4||5512.4|2
1640009400000|2021-12-20 14:10:00|5529.4|5517.4|5532.4|5517.4|5532.4|5524.4|5529.4|5517.4|4
1640009700000|2021-12-20 14:15:00|5533.4|5518.4|5537.4|5522.4|5540.4|5531.4|5533.4|5518.4|7
1640010000000|2021-12-20 14:20:00|5538.4|5523.4|5538.4|5523.4|5538.4|5524.4|5537.4|5522.4|0
1640010300000|2021-12-20 14:25:00|5537.4|5522.4|5542.4|5529.4|5542.4|5529.4|5537.4|5522.4|5
1640010600000|2021-12-20 14:30:00|5541.4|5530.4|5528.4|5504.4|5542.4|5530.4|5520.4|5504.4|12
1640010900000|2021-12-20 14:35:00|5529.4|5505.4|5520.4|5506.4|5537.4|5518.4|5519.4|5504.4|10
1640011200000|2021-12-20 14:40:00|5521.4|5504.4|5498.4|5486.4|5521.4|5505.4|5497.4|5479.4|48
1640011500000|2021-12-20 14:45:00|5495.4|5479.4|5473.4|5461.4|5495.4|5484.4|5471.4|5461.4|32
1640011800000|2021-12-20 14:50:00|5476.4|5463.4|5476.4|5466.4|5482.4|5469.4|5472.4|5458.4|27
1640012100000|2021-12-20 14:55:00|5471.4|5463.4|5500.4|5488.4|5501.4|5489.4|5471.4|5461.4|30
1640012400000|2021-12-20 15:00:00|5502.4|5489.4|5503.4|5489.4|5504.4|5494.4|5494.4|5480.4|12
1640012700000|2021-12-20 15:05:00|5502.4|5490.4|5497.4|5483.4|5513.4|5500.4|5497.4|5483.4|13
1640013000000|2021-12-20 15:10:00|5496.4|5482.4|5490.4|5477.4|5496.4|5484.4|5485.4|5475.4|9
1640013300000|2021-12-20 15:15:00|5491.4|5475.4|5509.4|5494.4|5510.4|5496.4|5489.4|5475.4|12
1640013600000|2021-12-20 15:20:00|5508.4|5495.4|5500.4|5486.4|5508.4|5495.4|5500.4|5485.4|2
1640013900000|2021-12-20 15:25:00|5497.4|5483.4|5488.4|5472.4|5503.4|5487.4|5488.4|5471.4|11
1640014200000|2021-12-20 15:30:00|5486.4|5473.4|5486.4|5469.4|5490.4|5473.4|5477.4|5466.4|24
1640014500000|2021-12-20 15:35:00|5496.4|5470.4|5502.4|5486.4|5503.4|5487.4|5477.4|5466.4|164
1640014800000|2021-12-20 15:40:00|5501.4|5487.4|5490.4|5476.4|5501.4|5487.4|5470.4|5460.4|167
1640015100000|2021-12-20 15:45:00|5491.4|5472.4|5468.4|5460.4|5491.4|5476.4|5468.4|5459.4|141
1640015400000|2021-12-20 15:50:00|5467.4|5459.4|5453.4|5440.4|5468.4|5460.4|5449.4|5438.4|47
1640015700000|2021-12-20 15:55:00|5446.4|5441.4|5458.4|5446.4|5458.4|5446.4|5446.4|5438.4|80
1640016000000|2021-12-20 16:00:00|5457.4|5447.4|5451.4|5438.4|5458.4|5448.4|5451.4|5438.4|31
1640016300000|2021-12-20 16:05:00|5450.4|5439.4|5465.4|5450.4|5465.4|5450.4|5450.4|5438.4|22
1640016600000|2021-12-20 16:10:00|5467.4|5449.4|5447.4|5438.4|5467.4|5450.4|5446.4|5438.4|37
1640016900000|2021-12-20 16:15:00|5446.4|5435.4|5447.4|5434.4|5454.4|5440.4|5446.4|5427.4|66
1640017200000|2021-12-20 16:20:00|5451.4|5433.4|5456.4|5446.4|5456.4|5446.4|5441.4|5432.4|40
1640017500000|2021-12-20 16:25:00|5457.4|5447.4|5453.4|5437.4|5461.4|5451.4|5447.4|5436.4|68
1640017800000|2021-12-20 16:30:00|5452.4|5436.4|5455.4|5438.4|5455.4|5448.4|5452.4|5436.4|34
1640018100000|2021-12-20 16:35:00|5454.4|5436.4|5444.4|5430.4|5454.4|5436.4|5436.4|5426.4|182
1640018400000|2021-12-20 16:40:00|5443.4|5427.4|5453.4|5441.4|5453.4|5441.4|5443.4|5425.4|3
1640018700000|2021-12-20 16:45:00|5452.4|5442.4|5447.4|5436.4|5452.4|5443.4|5445.4|5432.4|0
1640019000000|2021-12-20 16:50:00|5452.4|5437.4|5464.4|5447.4|5465.4|5455.4|5452.4|5437.4|12
1640019300000|2021-12-20 16:55:00|5465.4|5446.4|5464.4|5452.4|5468.4|5453.4|5457.4|5443.4|42
1640019600000|2021-12-20 17:00:00|5458.4|5449.4|5464.4|5447.4|5468.4|5449.4|5458.4|5447.4|3
1640019900000|2021-12-20 17:05:00|5468.4|5451.4|5459.4|5446.4|5468.4|5451.4|5458.4|5446.4|1
1640020200000|2021-12-20 17:10:00|5461.4|5447.4|5451.4|5439.4|5461.4|5451.4|5451.4|5439.4|4
1640020500000|2021-12-20 17:15:00|5452.4|5444.4|5463.4|5452.4|5465.4|5454.4|5451.4|5443.4|19
1640020800000|2021-12-20 17:20:00|5460.4|5451.4|5461.4|5442.4|5461.4|5451.4|5460.4|5442.4|0
1640021100000|2021-12-20 17:25:00|5460.4|5446.4|5459.4|5442.4|5460.4|5446.4|5457.4|5442.4|0
1640021400000|2021-12-20 17:30:00|5458.4|5441.4|5455.4|5439.4|5458.4|5441.4|5455.4|5438.4|1
1640021700000|2021-12-20 17:35:00|5465.4|5440.4|5459.4|5448.4|5465.4|5451.4|5457.4|5439.4|19
1640022000000|2021-12-20 17:40:00|5458.4|5445.4|5469.4|5449.4|5470.4|5455.4|5458.4|5438.4|3
1640022300000|2021-12-20 17:45:00|5468.4|5448.4|5464.4|5444.4|5468.4|5449.4|5464.4|5444.4|0
1640022600000|2021-12-20 17:50:00|5462.4|5443.4|5464.4|5442.4|5466.4|5446.4|5462.4|5440.4|0
1640022900000|2021-12-20 17:55:00|5461.4|5440.4|5461.4|5435.4|5461.4|5442.4|5461.4|5435.4|0
1640023200000|2021-12-20 18:00:00|5460.4|5436.4|5457.4|5437.4|5461.4|5438.4|5456.4|5432.4|10
1640023500000|2021-12-20 18:05:00|5458.4|5436.4|5455.4|5440.4|5458.4|5440.4|5455.4|5436.4|4
1640023800000|2021-12-20 18:10:00|5454.4|5441.4|5458.4|5441.4|5458.4|5443.4|5454.4|5437.4|4
1640024100000|2021-12-20 18:15:00|5457.4|5442.4|5459.4|5441.4|5459.4|5443.4|5455.4|5439.4|2
1640024400000|2021-12-20 18:20:00|5458.4|5442.4|5455.4|5439.4|5458.4|5445.4|5455.4|5439.4|0
1640024700000|2021-12-20 18:25:00|5459.4|5440.4|5457.4|5441.4|5459.4|5441.4|5457.4|5439.4|3
1640025000000|2021-12-20 18:30:00|5456.4|5442.4|5453.4|5438.4|5456.4|5443.4|5453.4|5438.4|8
1640025300000|2021-12-20 18:35:00|5452.4|5439.4|5468.4|5446.4|5468.4|5447.4|5452.4|5438.4|12
1640025600000|2021-12-20 18:40:00||5447.4||5454.4||5455.4||5447.4|0
1640025900000|2021-12-20 18:45:00|5467.4|5452.4|5466.4|5451.4|5467.4|5452.4|5464.4|5450.4|4
1640026200000|2021-12-20 18:50:00|5465.4|5452.4|5465.4|5446.4|5466.4|5453.4|5464.4|5446.4|0
1640026500000|2021-12-20 18:55:00|5464.4|5447.4|5464.9|5444.9|5469.4|5447.4|5463.4|5434.9|9
1640052900000|2021-12-21 02:15:00|5519.9|5515.9|5512.4|5508.4|5521.4|5517.4|5506.9|5502.9|235
1640053200000|2021-12-21 02:20:00|5511.9|5507.9|5506.4|5502.4|5512.9|5508.9|5503.4|5499.4|185
1640053500000|2021-12-21 02:25:00|5505.9|5501.9|5503.4|5499.4|5513.4|5509.4|5500.4|5496.4|330
1640053800000|2021-12-21 02:30:00|5502.9|5498.9|5493.4|5489.4|5503.9|5499.9|5488.4|5484.4|693
1640054100000|2021-12-21 02:35:00|5493.9|5489.9|5482.4|5478.4|5496.9|5492.9|5478.4|5474.4|284
1640054400000|2021-12-21 02:40:00|5481.9|5477.9|5468.4|5464.4|5485.9|5481.9|5467.4|5463.4|287
1640054700000|2021-12-21 02:45:00|5468.9|5464.9|5474.4|5470.4|5479.9|5475.9|5468.9|5464.9|216
1640055000000|2021-12-21 02:50:00|5473.9|5469.9|5476.4|5472.4|5485.4|5481.4|5473.4|5469.4|168
1640055300000|2021-12-21 02:55:00|5475.9|5471.9|5469.4|5465.4|5479.4|5475.4|5467.9|5463.9|168
1640055600000|2021-12-21 03:00:00|5469.9|5465.9|5488.4|5484.4|5488.4|5484.4|5469.4|5465.4|284
1640055900000|2021-12-21 03:05:00|5488.9|5484.9|5485.4|5481.4|5489.4|5485.4|5479.9|5475.9|77
1640056200000|2021-12-21 03:10:00|5485.9|5481.9|5493.4|5489.4|5498.4|5494.4|5484.4|5480.4|182
1640056500000|2021-12-21 03:15:00|5493.9|5489.9|5512.4|5508.4|5514.4|5510.4|5492.9|5488.9|556
1640056800000|2021-12-21 03:20:00|5511.9|5507.9|5507.4|5503.4|5517.4|5513.4|5506.9|5502.9|115
1640057100000|2021-12-21 03:25:00|5506.9|5502.9|5513.4|5509.4|5518.4|5514.4|5506.9|5502.9|613
1640057400000|2021-12-21 03:30:00|5513.9|5509.9|5507.4|5503.4|5517.4|5513.4|5506.9|5502.9|66
1640057700000|2021-12-21 03:35:00|5507.9|5503.9|5521.4|5517.4|5521.4|5517.4|5506.4|5502.4|124
1640058000000|2021-12-21 03:40:00|5520.9|5516.9|5528.9|5524.9|5529.9|5525.9|5516.9|5512.9|129
1640058300000|2021-12-21 03:45:00|5528.4|5524.4|5525.4|5521.4|5530.4|5526.4|5522.9|5518.9|67
1640058600000|2021-12-21 03:50:00|5525.9|5521.9|5533.4|5529.4|5534.4|5530.4|5525.4|5521.4|43
1640058900000|2021-12-21 03:55:00|5532.9|5528.9|5532.9|5528.9|5536.4|5532.4|5529.9|5525.9|84
1640059200000|2021-12-21 04:00:00|5540.9|5520.9|5540.9|5520.9|5540.9|5520.9|5540.9|5520.9|0
1640062800000|2021-12-21 05:00:00|5531.4|5527.4|5546.4|5542.4|5547.4|5543.4|5531.4|5527.4|242
1640063100000|2021-12-21 05:05:00|5545.9|5541.9|5552.4|5548.4|5554.4|5550.4|5534.4|5530.4|234
1640063400000|2021-12-21 05:10:00|5551.9|5547.9|5556.9|5552.9|5556.9|5552.9|5550.4|5546.4|98
1640063700000|2021-12-21 05:15:00|5556.4|5552.4|5553.9|5549.9|5558.9|5554.9|5545.9|5541.9|146
1640064000000|2021-12-21 05:20:00|5553.4|5549.4|5561.9|5557.9|5562.4|5558.4|5547.9|5543.9|274
1640064300000|2021-12-21 05:25:00|5562.4|5558.4|5548.9|5544.9|5562.4|5558.4|5548.4|5544.4|127
1640064600000|2021-12-21 05:30:00|5549.4|5545.4|5548.4|5544.4|5551.4|5547.4|5545.4|5541.4|221
1640064900000|2021-12-21 05:35:00|5547.9|5543.9|5539.9|5535.9|5548.4|5544.4|5535.4|5531.4|1949
1640065200000|2021-12-21 05:40:00|5539.4|5535.4|5548.4|5544.4|5548.9|5544.9|5538.9|5534.9|225
1640065500000|2021-12-21 05:45:00|5547.9|5543.9|5562.4|5558.4|5563.4|5559.4|5547.4|5543.4|267
1640065800000|2021-12-21 05:50:00|5561.9|5557.9|5577.4|5573.4|5577.9|5573.9|5561.4|5557.4|341
1640066100000|2021-12-21 05:55:00|5576.9|5572.9|5565.9|5561.9|5578.4|5574.4|5565.9|5561.9|263
1640066400000|2021-12-21 06:00:00|5565.4|5561.4|5577.4|5573.4|5580.4|5576.4|5562.9|5558.9|231
1640066700000|2021-12-21 06:05:00|5576.9|5572.9|5586.9|5582.9|5587.4|5583.4|5571.4|5567.4|277
1640067000000|2021-12-21 06:10:00|5587.9|5583.9|5575.4|5571.4|5587.9|5583.9|5575.4|5571.4|117
1640067300000|2021-12-21 06:15:00|5574.9|5570.9|5579.9|5575.9|5583.4|5579.4|5571.9|5567.9|249
1640067600000|2021-12-21 06:20:00|5579.4|5575.4|5581.4|5577.4|5582.9|5578.9|5575.9|5571.9|52
1640067900000|2021-12-21 06:25:00|5580.9|5576.9|5570.4|5566.4|5583.4|5579.4|5569.4|5565.4|79
1640068200000|2021-12-21 06:30:00|5570.9|5566.9|5570.4|5566.4|5572.9|5568.9|5566.4|5562.4|133
1640068500000|2021-12-21 06:35:00|5570.9|5566.9|5569.4|5565.4|5571.4|5567.4|5566.9|5562.9|30
1640068800000|2021-12-21 06:40:00|5568.9|5564.9|5583.4|5579.4|5583.4|5579.4|5568.9|5564.9|160
1640069100000|2021-12-21 06:45:00|5582.9|5578.9|5580.9|5576.9|5583.9|5579.9|5576.9|5572.9|103
1640069400000|2021-12-21 06:50:00|5580.4|5576.4|5600.4|5596.4|5601.9|5597.9|5580.4|5576.4|343
1640069700000|2021-12-21 06:55:00|5600.9|5596.9|5607.4|5603.4|5610.4|5606.4|5599.9|5595.9|124
1640070000000|2021-12-21 07:00:00|5606.9|5602.9|5610.4|5606.4|5613.4|5609.4|5604.9|5600.9|212
1640070300000|2021-12-21 07:05:00|5610.9|5606.9|5623.4|5619.4|5623.4|5619.4|5607.9|5603.9|347
1640070600000|2021-12-21 07:10:00|5623.9|5619.9|5638.9|5634.9|5638.9|5634.9|5623.4|5619.4|259
1640070900000|2021-12-21 07:15:00|5639.4|5635.4|5647.4|5643.4|5650.9|5646.9|5638.4|5634.4|225
1640071200000|2021-12-21 07:20:00|5647.9|5643.9|5655.4|5651.4|5656.9|5652.9|5641.9|5637.9|329
1640071500000|2021-12-21 07:25:00|5655.9|5651.9|5650.9|5646.9|5656.4|5652.4|5645.9|5641.9|214
1640071800000|2021-12-21 07:30:00|5651.4|5647.4|5660.4|5656.4|5663.4|5659.4|5649.4|5645.4|283
1640072100000|2021-12-21 07:35:00|5659.9|5655.9|5659.4|5655.4|5661.9|5657.9|5649.9|5645.9|299
1640072400000|2021-12-21 07:40:00|5658.9|5654.9|5643.9|5639.9|5659.9|5655.9|5643.4|5639.4|436
1640072700000|2021-12-21 07:45:00|5644.4|5640.4|5637.4|5633.4|5644.4|5640.4|5635.4|5631.4|849
1640073000000|2021-12-21 07:50:00|5636.9|5632.9|5623.4|5619.4|5638.9|5634.9|5623.4|5619.4|976
1640073300000|2021-12-21 07:55:00|5623.9|5619.9|5619.4|5615.4|5624.9|5620.9|5616.9|5612.9|879
1640073600000|2021-12-21 08:00:00|5619.9|5615.9|5607.9|5603.9|5619.9|5615.9|5606.4|5602.4|571
1640073900000|2021-12-21 08:05:00|5608.4|5604.4|5600.4|5596.4|5610.9|5606.9|5598.9|5594.9|531
1640074200000|2021-12-21 08:10:00|5599.9|5595.9|5594.4|5590.4|5601.4|5597.4|5587.9|5583.9|476
1640074500000|2021-12-21 08:15:00|5594.9|5590.9|5593.9|5589.9|5605.4|5601.4|5592.9|5588.9|799
1640074800000|2021-12-21 08:20:00|5593.4|5589.4|5589.9|5585.9|5595.9|5591.9|5584.9|5580.9|264
1640075100000|2021-12-21 08:25:00|5589.4|5585.4|5580.9|5576.9|5589.4|5585.4|5578.4|5574.4|197
1640075400000|2021-12-21 08:30:00|5588.9|5568.9|5588.9|5568.9|5588.9|5568.9|5588.9|5568.9|0
1640078100000|2021-12-21 09:15:00|5580.4|5574.4|5593.4|5587.4|5596.9|5590.9|5580.4|5574.4|12
1640078400000|2021-12-21 09:20:00|5592.9|5586.9|5594.4|5588.4|5594.4|5588.4|5592.4|5586.4|0
1640078700000|2021-12-21 09:25:00|5593.9|5587.9|5593.9|5587.9|5596.9|5590.9|5592.9|5586.9|1
1640079000000|2021-12-21 09:30:00|5593.4|5587.4|5595.4|5589.4|5595.4|5589.4|5591.9|5585.9|10
1640079300000|2021-12-21 09:35:00|5595.9|5589.9|5597.4|5591.4|5598.9|5592.9|5594.9|5588.9|5
1640079600000|2021-12-21 09:40:00|5597.9|5591.9|5597.4|5591.4|5597.9|5591.9|5596.9|5590.9|0
1640079900000|2021-12-21 09:45:00|5596.9|5590.9|5588.9|5582.9|5597.4|5591.4|5588.4|5582.4|20
1640080200000|2021-12-21 09:50:00|5588.4|5582.4|5588.4|5582.4|5588.9|5582.9|5585.4|5579.4|16
1640080500000|2021-12-21 09:55:00|5587.9|5581.9|5587.4|5581.4|5587.9|5581.9|5587.4|5581.4|0
1640080800000|2021-12-21 10:00:00|5587.9|5581.9|5589.4|5583.4|5590.4|5584.4|5587.4|5581.4|4
1640081100000|2021-12-21 10:05:00|5589.9|5583.9|5589.9|5583.9|5590.4|5584.4|5589.4|5583.4|0
1640081400000|2021-12-21 10:10:00|5590.4|5584.4|5592.4|5586.4|5592.9|5586.9|5590.4|5584.4|0
1640081700000|2021-12-21 10:15:00|5597.4|5581.4|5599.4|5586.4|5599.4|5586.4|5595.4|5581.4|1
1640082000000|2021-12-21 10:20:00||5584.4||5582.4||5591.4||5582.4|6
1640082300000|2021-12-21 10:25:00|5600.4|5586.4|5597.4|5583.4|5600.4|5589.4|5597.4|5581.4|10
1640082600000|2021-12-21 10:30:00|5598.4|5584.4|5599.4|5586.4|5599.4|5586.4|5598.4|5583.4|0
1640082900000|2021-12-21 10:35:00|5600.4|5588.4|5599.4|5586.4|5600.4|5588.4|5599.4|5586.4|4
1640083500000|2021-12-21 10:45:00||5587.4||5586.4||5587.4||5586.4|0
1640084100000|2021-12-21 10:55:00|5600.4||5599.4||5600.4||5599.4||4
1640084700000|2021-12-21 11:05:00||5587.4||5587.4||5587.4||5586.4|0
1640085000000|2021-12-21 11:10:00||5588.4||5588.4||5588.4||5588.4|0
1640085300000|2021-12-21 11:15:00|5600.4|5589.4|5601.4|5589.4|5602.4|5591.4|5599.4|5588.4|16
1640085600000|2021-12-21 11:20:00|5602.4|5590.4|5601.4|5590.4|5602.4|5591.4|5601.4|5590.4|0
1640085900000|2021-12-21 11:25:00|5602.4|5589.4|5602.4|5592.4|5602.4|5592.4|5601.4|5588.4|1
1640086200000|2021-12-21 11:30:00|5603.4|5593.4|5604.4|5592.4|5605.4|5596.4|5603.4|5592.4|4
1640086500000|2021-12-21 11:35:00|5599.4|5593.4|5604.4|5593.4|5604.4|5593.4|5599.4|5593.4|1
1640086800000|2021-12-21 11:40:00|5603.4|5592.4|5603.4|5590.4|5603.4|5593.4|5603.4|5589.4|1
1640087400000|2021-12-21 11:50:00|5604.4|5591.4|5603.4|5591.4|5604.4|5592.4|5603.4|5590.4|0
1640087700000|2021-12-21 11:55:00|5604.4|5590.4|5603.4|5589.4|5604.4|5591.4|5599.4|5589.4|3
1640088000000|2021-12-21 12:00:00|5604.4|5590.4|5605.4|5595.4|5605.4|5598.4|5603.4|5589.4|12
1640088300000|2021-12-21 12:05:00|5604.4||5605.4||5605.4||5604.4||1
1640088600000|2021-12-21 12:10:00|5604.4||5604.4||5605.4||5604.4||0
1640088900000|2021-12-21 12:15:00|5602.4||5603.4||5603.4||5602.4||5
1640089200000|2021-12-21 12:20:00|5601.4|5593.4|5604.4|5591.4|5604.4|5593.4|5601.4|5589.4|5
1640089500000|2021-12-21 12:25:00|5603.4|5589.4|5603.4|5591.4|5604.4|5596.4|5603.4|5589.4|8
1640089800000|2021-12-21 12:30:00|5604.4|5590.4|5602.4|5590.4|5605.4|5596.4|5601.4|5590.4|5
1640090100000|2021-12-21 12:35:00|5603.4|5589.4|5604.4|5593.4|5605.4|5593.4|5603.4|5589.4|0
1640090400000|2021-12-21 12:40:00|5605.4|5592.4|5608.4|5599.4|5608.4|5599.4|5604.4|5590.4|11
1640090700000|2021-12-21 12:45:00|5607.4|5598.4|5607.4|5596.4|5607.4|5598.4|5604.4|5594.4|10
1640091000000|2021-12-21 12:50:00|5608.4|5595.4|5608.4|5597.4|5608.4|5597.4|5607.4|5595.4|0
1640091300000|2021-12-21 12:55:00|5607.4|5598.4|5608.4|5597.4|5608.4|5598.4|5607.4|5597.4|0
1640091600000|2021-12-21 13:00:00|5607.4|5598.4|5608.4|5599.4|5608.4|5599.4|5607.4|5597.4|0
1640091900000|2021-12-21 13:05:00|5609.4|5598.4|5607.4|5597.4|5609.4|5598.4|5605.4|5597.4|8
1640092200000|2021-12-21 13:10:00|5606.4|5596.4|5606.4|5594.4|5607.4|5596.4|5605.4|5594.4|0
1640092500000|2021-12-21 13:15:00|5609.4|5595.4|5609.4|5597.4|5609.4|5598.4|5608.4|5594.4|1
1640092800000|2021-12-21 13:20:00|5608.4|5596.4|5609.4|5598.4|5609.4|5599.4|5608.4|5595.4|0
1640093100000|2021-12-21 13:25:00|5610.4|5599.4|5613.4|5603.4|5613.4|5606.4|5610.4|5599.4|8
1640093400000|2021-12-21 13:30:00|5610.4||5613.4||5613.4||5610.4||1
1640093700000|2021-12-21 13:35:00|5612.4||5612.4||5613.4||5612.4||0
1640094000000|2021-12-21 13:40:00||5602.4||5602.4||5602.4||5602.4|2
1640094300000|2021-12-21 13:45:00|5613.4|5603.4|5611.4|5604.4|5613.4|5604.4|5609.4|5600.4|34
1640094600000|2021-12-21 13:50:00|5612.4|5605.4|5613.4|5605.4|5613.4|5605.4|5612.4|5604.4|4
1640094900000|2021-12-21 13:55:00|5612.4|5604.4|5611.4|5604.4|5613.4|5604.4|5611.4|5604.4|1
1640095200000|2021-12-21 14:00:00|5612.4|5605.4|5613.4|5605.4|5614.4|5607.4|5612.4|5604.4|10
1640095500000|2021-12-21 14:05:00|5612.4|5606.4|5611.4|5601.4|5614.4|5606.4|5611.4|5600.4|1
1640095800000|2021-12-21 14:10:00|5612.4|5602.4|5613.4|5601.4|5613.4|5605.4|5611.4|5601.4|5
1640096100000|2021-12-21 14:15:00|5612.4|5600.4|5611.4|5601.4|5612.4|5603.4|5611.4|5600.4|0
1640096400000|2021-12-21 14:20:00|5612.4|5600.4|5606.4|5597.4|5612.4|5600.4|5606.4|5597.4|1
1640096700000|2021-12-21 14:25:00|5607.4|5598.4|5602.4|5592.4|5607.4|5598.4|5602.4|5592.4|18
1640097000000|2021-12-21 14:30:00|5604.4|5593.4|5669.4|5657.4|5670.4|5659.4|5602.4|5593.4|243
1640097300000|2021-12-21 14:35:00|5668.4|5656.4|5687.4|5678.4|5693.4|5683.4|5667.4|5656.4|131
1640097600000|2021-12-21 14:40:00|5690.4|5681.4|5668.4|5657.4|5694.4|5684.4|5664.4|5654.4|65
1640097900000|2021-12-21 14:45:00|5667.4|5656.4|5669.4|5655.4|5670.4|5659.4|5656.4|5647.4|54
1640098200000|2021-12-21 14:50:00|5668.4|5656.4|5660.4|5642.4|5670.4|5656.4|5655.4|5638.4|38
1640098500000|2021-12-21 14:55:00|5661.4|5638.4|5653.4|5637.4|5665.4|5647.4|5646.4|5633.4|56
1640098800000|2021-12-21 15:00:00|5654.4|5638.4|5669.4|5655.4|5670.4|5658.4|5654.4|5633.4|19
1640099100000|2021-12-21 15:05:00|5670.4|5657.4|5672.4|5658.4|5676.4|5663.4|5669.4|5655.4|10
1640099400000|2021-12-21 15:10:00|5671.4|5659.4|5688.4|5674.4|5688.4|5675.4|5671.4|5658.4|23
1640099700000|2021-12-21 15:15:00|5685.4|5675.4|5686.4|5674.4|5688.4|5680.4|5685.4|5674.4|6
1640100000000|2021-12-21 15:20:00|5684.4|5667.4|5675.4|5662.4|5684.4|5670.4|5675.4|5661.4|13
1640100300000|2021-12-21 15:25:00|5672.4|5661.4|5665.4|5652.4|5672.4|5661.4|5662.4|5648.4|13
1640100600000|2021-12-21 15:30:00|5666.4|5653.4|5660.4|5649.4|5667.4|5655.4|5660.4|5648.4|8
1640100900000|2021-12-21 15:35:00|5662.4|5648.4|5668.4|5654.4|5668.4|5654.4|5662.4|5648.4|3
1640101200000|2021-12-21 15:40:00|5669.4|5655.4|5676.4|5664.4|5677.4|5664.4|5668.4|5653.4|19
1640101500000|2021-12-21 15:45:00|5672.4|5663.4|5683.4|5669.4|5683.4|5675.4|5672.4|5657.4|20
1640101800000|2021-12-21 15:50:00|5682.4|5667.4|5689.4|5678.4|5692.4|5678.4|5678.4|5664.4|40
1640102100000|2021-12-21 15:55:00|5692.4|5681.4|5691.4|5677.4|5693.4|5683.4|5689.4|5677.4|12
1640102400000|2021-12-21 16:00:00|5690.4|5676.4|5692.4|5682.4|5692.4|5682.4|5688.4|5671.4|5
1640102700000|2021-12-21 16:05:00|5693.4|5683.4|5700.4|5692.4|5700.4|5692.4|5693.4|5677.4|30
1640103000000|2021-12-21 16:10:00|5699.4|5689.4|5699.4|5687.4|5700.4|5689.4|5697.4|5682.4|10
1640103300000|2021-12-21 16:15:00|5698.4|5686.4|5704.4|5694.4|5707.4|5698.4|5698.4|5685.4|30
1640103600000|2021-12-21 16:20:00|5705.4|5693.4|5701.4|5691.4|5705.4|5696.4|5698.4|5687.4|19
1640103900000|2021-12-21 16:25:00|5700.4|5689.4|5700.4|5691.4|5701.4|5691.4|5697.4|5688.4|1
1640104200000|2021-12-21 16:30:00|5701.4|5690.4|5701.4|5690.4|5702.4|5691.4|5696.4|5687.4|29
1640104500000|2021-12-21 16:35:00|5700.4|5692.4|5714.4|5707.4|5714.4|5707.4|5700.4|5692.4|9
1640104800000|2021-12-21 16:40:00|5716.4|5706.4|5720.4|5707.4|5721.4|5708.4|5713.4|5705.4|18
1640105100000|2021-12-21 16:45:00|5715.4|5706.4|5720.4|5705.4|5722.4|5706.4|5715.4|5705.4|2
1640105400000|2021-12-21 16:50:00|5719.4|5706.4|5722.4|5710.4|5722.4|5711.4|5719.4|5706.4|3
1640105700000|2021-12-21 16:55:00|5721.4|5707.4|5722.4|5711.4|5722.4|5711.4|5713.4|5706.4|24
1640106000000|2021-12-21 17:00:00|5723.4|5712.4|5719.4|5710.4|5727.4|5718.4|5718.4|5709.4|20
1640106300000|2021-12-21 17:05:00|5718.4|5709.4|5719.4|5710.4|5721.4|5712.4|5715.4|5706.4|15
1640106600000|2021-12-21 17:10:00|5720.4|5711.4|5719.4|5709.4|5724.4|5714.4|5718.4|5708.4|5
1640106900000|2021-12-21 17:15:00|5720.4|5708.4|5712.4|5699.4|5720.4|5709.4|5712.4|5699.4|12
1640107200000|2021-12-21 17:20:00|5711.4|5696.4|5707.4|5696.4|5712.4|5697.4|5704.4|5696.4|3
1640107500000|2021-12-21 17:25:00|5706.4|5697.4|5707.4|5698.4|5714.4|5703.4|5705.4|5696.4|1
1640107800000|2021-12-21 17:30:00|5710.4|5701.4|5709.4|5699.4|5713.4|5703.4|5707.4|5697.4|6
1640108100000|2021-12-21 17:35:00|5710.4|5700.4|5717.4|5708.4|5720.4|5710.4|5707.4|5697.4|9
1640108400000|2021-12-21 17:40:00|5718.4|5709.4|5716.4|5707.4|5721.4|5710.4|5714.4|5705.4|3
1640108700000|2021-12-21 17:45:00|5715.4|5708.4|5715.4|5706.4|5719.4|5710.4|5715.4|5706.4|1
1640109000000|2021-12-21 17:50:00|5714.4|5705.4|5719.4|5710.4|5721.4|5711.4|5714.4|5703.4|3
1640109300000|2021-12-21 17:55:00|5718.4|5709.4|5722.4|5713.4|5724.4|5714.4|5717.4|5707.4|6
1640109600000|2021-12-21 18:00:00|5723.4|5714.4|5724.4|5713.4|5728.4|5720.4|5720.4|5711.4|22
1640109900000|2021-12-21 18:05:00|5723.4|5711.4|5724.4|5713.4|5726.4|5715.4|5721.4|5711.4|1
1640110200000|2021-12-21 18:10:00|5723.4|5712.4|5722.4|5713.4|5724.4|5713.4|5720.4|5712.4|3
1640110500000|2021-12-21 18:15:00|5723.4|5712.4|5723.4|5713.4|5723.4|5713.4|5719.4|5709.4|1
1640110800000|2021-12-21 18:20:00|5724.4|5716.4|5729.4|5718.4|5729.4|5718.4|5723.4|5716.4|1
1640111100000|2021-12-21 18:25:00|5728.4||5729.4||5729.4||5728.4||0
1640111400000|2021-12-21 18:30:00|5728.4|5717.4|5729.4|5718.4|5729.4|5718.4|5728.4|5717.4|0
1640111700000|2021-12-21 18:35:00|5730.4|5719.4|5732.4|5724.4|5732.4|5724.4|5730.4|5719.4|4
1640112000000|2021-12-21 18:40:00|5734.4|5725.4|5735.4|5724.4|5736.4|5726.4|5734.4|5724.4|7
1640112300000|2021-12-21 18:45:00|5733.4|5723.4|5736.4|5725.4|5736.4|5725.4|5732.4|5722.4|4
1640112600000|2021-12-21 18:50:00|5735.4|5724.4|5732.4|5723.4|5736.4|5724.4|5732.4|5721.4|6
1640112900000|2021-12-21 18:55:00|5729.4|5722.4|5735.9|5715.9|5735.9|5723.4|5728.4|5715.9|2
1640113200000|2021-12-21 19:00:00|||||||||2
1640139300000|2021-12-22 02:15:00|5703.4|5699.4|5696.9|5692.9|5709.4|5705.4|5696.4|5692.4|167
1640139600000|2021-12-22 02:20:00|5696.4|5692.4|5699.4|5695.4|5709.4|5705.4|5696.4|5692.4|172
1640139900000|2021-12-22 02:25:00|5699.9|5695.9|5709.4|5705.4|5709.9|5705.9|5697.9|5693.9|282
1640140200000|2021-12-22 02:30:00|5709.9|5705.9|5728.4|5724.4|5729.9|5725.9|5709.4|5705.4|318
1640140500000|2021-12-22 02:35:00|5728.9|5724.9|5725.9|5721.9|5731.9|5727.9|5720.4|5716.4|514
1640140800000|2021-12-22 02:40:00|5725.4|5721.4|5706.4|5702.4|5725.9|5721.9|5706.4|5702.4|195
1640141100000|2021-12-22 02:45:00|5705.9|5701.9|5693.4|5689.4|5707.4|5703.4|5692.9|5688.9|377
1640141400000|2021-12-22 02:50:00|5692.9|5688.9|5672.4|5668.4|5692.9|5688.9|5672.4|5668.4|444
1640141700000|2021-12-22 02:55:00|5672.9|5668.9|5678.4|5674.4|5678.9|5674.9|5669.4|5665.4|231
1640142000000|2021-12-22 03:00:00|5677.9|5673.9|5662.9|5658.9|5677.9|5673.9|5661.9|5657.9|232
1640142300000|2021-12-22 03:05:00|5663.4|5659.4|5665.9|5661.9|5672.4|5668.4|5657.4|5653.4|202
1640142600000|2021-12-22 03:10:00|5666.4|5662.4|5678.4|5674.4|5678.4|5674.4|5662.4|5658.4|187
1640142900000|2021-12-22 03:15:00|5679.4|5675.4|5677.4|5673.4|5684.4|5680.4|5675.4|5671.4|188
1640143200000|2021-12-22 03:20:00|5676.9|5672.9|5675.4|5671.4|5683.4|5679.4|5669.9|5665.9|109
1640143500000|2021-12-22 03:25:00|5675.9|5671.9|5674.4|5670.4|5678.9|5674.9|5673.4|5669.4|59
1640143800000|2021-12-22 03:30:00|5674.9|5670.9|5681.4|5677.4|5685.4|5681.4|5674.4|5670.4|125
1640144100000|2021-12-22 03:35:00|5681.9|5677.9|5679.9|5675.9|5688.9|5684.9|5676.9|5672.9|151
1640144400000|2021-12-22 03:40:00|5679.4|5675.4|5678.4|5674.4|5682.4|5678.4|5677.4|5673.4|26
1640144700000|2021-12-22 03:45:00|5678.9|5674.9|5675.4|5671.4|5682.9|5678.9|5669.4|5665.4|261
1640145000000|2021-12-22 03:50:00|5675.9|5671.9|5669.4|5665.4|5677.4|5673.4|5668.4|5664.4|90
1640145300000|2021-12-22 03:55:00|5668.9|5664.9|5660.4|5656.4|5670.9|5666.9|5657.9|5653.9|399
1640145600000|2021-12-22 04:00:00|5668.4|5648.4|5668.4|5648.4|5668.4|5648.4|5668.4|5648.4|0
1640149200000|2021-12-22 05:00:00|5658.9|5654.9|5660.9|5656.9|5664.4|5660.4|5652.4|5648.4|269
1640149500000|2021-12-22 05:05:00|5660.4|5656.4|5642.4|5638.4|5660.4|5656.4|5633.4|5629.4|403
1640149800000|2021-12-22 05:10:00|5641.9|5637.9|5654.9|5650.9|5656.9|5652.9|5641.9|5637.9|132
1640150100000|2021-12-22 05:15:00|5655.4|5651.4|5650.4|5646.4|5656.9|5652.9|5650.4|5646.4|76
1640150400000|2021-12-22 05:20:00|5649.9|5645.9|5655.9|5651.9|5656.4|5652.4|5645.4|5641.4|130
1640150700000|2021-12-22 05:25:00|5656.4|5652.4|5666.4|5662.4|5666.9|5662.9|5655.9|5651.9|147
1640151000000|2021-12-22 05:30:00|5666.9|5662.9|5684.4|5680.4|5684.9|5680.9|5666.4|5662.4|277
1640151300000|2021-12-22 05:35:00|5683.9|5679.9|5680.4|5676.4|5686.4|5682.4|5676.9|5672.9|108
1640151600000|2021-12-22 05:40:00|5680.9|5676.9|5679.4|5675.4|5683.9|5679.9|5676.9|5672.9|302
1640151900000|2021-12-22 05:45:00|5678.9|5674.9|5678.4|5674.4|5681.4|5677.4|5675.4|5671.4|73
1640152200000|2021-12-22 05:50:00|5678.9|5674.9|5676.9|5672.9|5685.4|5681.4|5676.9|5672.9|47
1640152500000|2021-12-22 05:55:00|5677.4|5673.4|5674.4|5670.4|5679.4|5675.4|5671.4|5667.4|57
1640152800000|2021-12-22 06:00:00|5674.9|5670.9|5660.4|5656.4|5676.9|5672.9|5659.4|5655.4|343
1640153100000|2021-12-22 06:05:00|5661.4|5657.4|5653.4|5649.4|5661.9|5657.9|5652.9|5648.9|334
1640153400000|2021-12-22 06:10:00|5653.9|5649.9|5651.4|5647.4|5656.9|5652.9|5651.4|5647.4|35
1640153700000|2021-12-22 06:15:00|5650.4|5646.4|5660.9|5656.9|5660.9|5656.9|5647.9|5643.9|134
1640154000000|2021-12-22 06:20:00|5660.4|5656.4|5666.4|5662.4|5668.4|5664.4|5659.9|5655.9|63
1640154300000|2021-12-22 06:25:00|5665.9|5661.9|5667.4|5663.4|5667.9|5663.9|5660.4|5656.4|53
1640154600000|2021-12-22 06:30:00|5667.9|5663.9|5666.4|5662.4|5670.9|5666.9|5664.9|5660.9|105
1640154900000|2021-12-22 06:35:00|5666.9|5662.9|5659.9|5655.9|5666.9|5662.9|5657.4|5653.4|43
1640155200000|2021-12-22 06:40:00|5660.4|5656.4|5660.4|5656.4|5662.4|5658.4|5657.9|5653.9|26
1640155500000|2021-12-22 06:45:00|5660.9|5656.9|5656.4|5652.4|5664.4|5660.4|5653.9|5649.9|59
1640155800000|2021-12-22 06:50:00|5656.9|5652.9|5658.4|5654.4|5662.9|5658.9|5654.4|5650.4|255
1640156100000|2021-12-22 06:55:00|5658.9|5654.9|5650.9|5646.9|5659.4|5655.4|5648.4|5644.4|846
1640156400000|2021-12-22 07:00:00|5651.4|5647.4|5658.4|5654.4|5659.9|5655.9|5648.4|5644.4|109
1640156700000|2021-12-22 07:05:00|5657.9|5653.9|5657.9|5653.9|5664.4|5660.4|5653.9|5649.9|64
1640157000000|2021-12-22 07:10:00|5658.4|5654.4|5663.4|5659.4|5667.4|5663.4|5657.9|5653.9|31
1640157300000|2021-12-22 07:15:00|5662.9|5658.9|5666.9|5662.9|5668.4|5664.4|5662.4|5658.4|32
1640157600000|2021-12-22 07:20:00|5666.4|5662.4|5668.4|5664.4|5672.9|5668.9|5662.9|5658.9|124
1640157900000|2021-12-22 07:25:00|5667.9|5663.9|5665.4|5661.4|5671.9|5667.9|5664.9|5660.9|38
1640158200000|2021-12-22 07:30:00|5665.9|5661.9|5670.4|5666.4|5673.4|5669.4|5664.4|5660.4|43
1640158500000|2021-12-22 07:35:00|5670.9|5666.9|5667.4|5663.4|5671.9|5667.9|5664.4|5660.4|94
1640158800000|2021-12-22 07:40:00|5667.9|5663.9|5675.4|5671.4|5675.9|5671.9|5667.4|5663.4|75
1640159100000|2021-12-22 07:45:00|5674.9|5670.9|5679.4|5675.4|5680.9|5676.9|5673.4|5669.4|264
1640159400000|2021-12-22 07:50:00|5679.9|5675.9|5683.9|5679.9|5689.4|5685.4|5678.4|5674.4|268
1640159700000|2021-12-22 07:55:00|5683.4|5679.4|5679.4|5675.4|5687.9|5683.9|5678.4|5674.4|338
1640160000000|2021-12-22 08:00:00|5678.9|5674.9|5680.4|5676.4|5685.4|5681.4|5674.9|5670.9|233
1640160300000|2021-12-22 08:05:00|5680.9|5676.9|5677.4|5673.4|5683.4|5679.4|5676.4|5672.4|288
1640160600000|2021-12-22 08:10:00|5676.9|5672.9|5682.4|5678.4|5685.9|5681.9|5676.4|5672.4|174
1640160900000|2021-12-22 08:15:00|5681.9|5677.9|5674.9|5670.9|5682.4|5678.4|5669.4|5665.4|185
1640161200000|2021-12-22 08:20:00|5675.4|5671.4|5665.9|5661.9|5675.9|5671.9|5664.9|5660.9|121
1640161500000|2021-12-22 08:25:00|5665.4|5661.4|5674.4|5670.4|5676.9|5672.9|5661.9|5657.9|125
1640161800000|2021-12-22 08:30:00|5682.4|5662.4|5682.4|5662.4|5682.4|5662.4|5682.4|5662.4|0
1640165400000|2021-12-22 09:30:00|5679.4|5673.4|5680.4|5674.4|5681.4|5675.4|5678.9|5672.9|2
1640165700000|2021-12-22 09:35:00|5679.4|5673.4|5676.9|5670.9|5679.9|5673.9|5676.4|5670.4|1
1640166000000|2021-12-22 09:40:00|5677.4|5671.4|5674.9|5668.9|5677.4|5671.4|5673.9|5667.9|0
1640166300000|2021-12-22 09:45:00|5675.4|5669.4|5675.4|5669.4|5675.9|5669.9|5673.4|5667.4|0
1640166600000|2021-12-22 09:50:00|5675.9|5669.9|5678.4|5672.4|5678.9|5672.9|5675.9|5669.9|0
1640166900000|2021-12-22 09:55:00|5678.9|5672.9|5677.9|5671.9|5678.9|5672.9|5677.9|5671.9|0
1640167200000|2021-12-22 10:00:00|5678.4|5672.4|5677.9|5671.9|5678.4|5672.4|5677.4|5671.4|0
1640167500000|2021-12-22 10:05:00|5677.4|5671.4|5676.9|5670.9|5677.4|5671.4|5675.4|5669.4|0
1640167800000|2021-12-22 10:10:00|5676.4|5670.4|5677.4|5671.4|5677.9|5671.9|5675.4|5669.4|0
1640168100000|2021-12-22 10:15:00|5682.4|5666.4|5683.4|5666.4|5683.4|5667.4|5682.4|5665.4|0
1640168400000|2021-12-22 10:20:00|5682.4||5683.4||5683.4||5682.4||0
1640168700000|2021-12-22 10:25:00|5682.4|5667.4|5683.4|5673.4|5683.4|5673.4|5682.4|5666.4|2
1640169000000|2021-12-22 10:30:00|5684.4|5676.4|5684.4|5673.4|5684.4|5676.4|5684.4|5673.4|2
1640169300000|2021-12-22 10:35:00|5687.4|5674.4|5691.4|5676.4|5692.4|5679.4|5687.4|5673.4|1
1640169600000|2021-12-22 10:40:00|5692.4|5677.4|5693.4|5681.4|5693.4|5681.4|5692.4|5676.4|0
1640169900000|2021-12-22 10:45:00|5692.4|5680.4|5698.4|5683.4|5698.4|5683.4|5692.4|5675.4|1
1640170200000|2021-12-22 10:50:00|5697.4|5682.4|5697.4|5682.4|5698.4|5684.4|5697.4|5682.4|0
1640170500000|2021-12-22 10:55:00|5698.4|5683.4|5700.4|5688.4|5700.4|5688.4|5697.4|5682.4|2
1640170800000|2021-12-22 11:00:00|5697.4||5697.4||5700.4||5697.4||1
1640171100000|2021-12-22 11:05:00|5699.4|5686.4|5700.4|5687.4|5700.4|5687.4|5697.4|5686.4|4
1640171400000|2021-12-22 11:10:00|5699.4|5686.4|5700.4|5686.4|5700.4|5687.4|5699.4|5686.4|0
1640171700000|2021-12-22 11:15:00||5687.4||5686.4||5687.4||5686.4|0
1640172000000|2021-12-22 11:20:00||5687.4||5687.4||5688.4||5686.4|1
1640172300000|2021-12-22 11:25:00|5699.4|5690.4|5698.4|5686.4|5699.4|5691.4|5698.4|5686.4|1
1640172600000|2021-12-22 11:30:00|5697.4||5697.4||5697.4||5696.4||1
1640172900000|2021-12-22 11:35:00|5696.4||5698.4||5698.4||5696.4||1
1640173200000|2021-12-22 11:40:00|5697.4||5696.4||5698.4||5696.4||0
1640173500000|2021-12-22 11:45:00|5697.4||5697.4||5697.4||5696.4||0
1640173800000|2021-12-22 11:50:00|5696.4|5683.4|5693.4|5683.4|5697.4|5683.4|5693.4|5683.4|1
1640174100000|2021-12-22 11:55:00|5694.4|5684.4|5695.4|5682.4|5696.4|5684.4|5694.4|5682.4|0
1640174400000|2021-12-22 12:00:00|5694.4|5683.4|5693.4|5682.4|5695.4|5683.4|5693.4|5682.4|0
1640174700000|2021-12-22 12:05:00|5692.4|5683.4|5694.4|5682.4|5694.4|5683.4|5692.4|5682.4|0
1640175000000|2021-12-22 12:10:00|5693.4|5683.4|5693.4|5679.4|5694.4|5683.4|5693.4|5679.4|5
1640175300000|2021-12-22 12:15:00|5694.4|5678.4|5694.4|5678.4|5694.4|5678.4|5693.4|5677.4|0
1640175600000|2021-12-22 12:20:00|5693.4|5681.4|5694.4|5681.4|5694.4|5681.4|5693.4|5681.4|0
1640175900000|2021-12-22 12:25:00|5693.4||5693.4||5694.4||5693.4||0
1640176200000|2021-12-22 12:30:00|5694.4||5694.4||5694.4||5693.4||0
1640176500000|2021-12-22 12:35:00|5693.4|5682.4|5694.4|5681.4|5694.4|5682.4|5693.4|5681.4|0
1640176800000|2021-12-22 12:40:00|5693.4|5682.4|5695.4|5682.4|5695.4|5682.4|5693.4|5681.4|0
1640177100000|2021-12-22 12:45:00|5696.4|5683.4|5696.4|5682.4|5697.4|5683.4|5695.4|5682.4|0
1640177400000|2021-12-22 12:50:00|5697.4|5683.4|5695.4|5681.4|5697.4|5685.4|5694.4|5681.4|1
1640177700000|2021-12-22 12:55:00|5694.4|5679.4|5693.4|5678.4|5695.4|5679.4|5692.4|5678.4|1
1640178000000|2021-12-22 13:00:00|5694.4|5677.4|5693.4|5677.4|5695.4|5678.4|5691.4|5677.4|0
1640178300000|2021-12-22 13:05:00|5688.4|5678.4|5688.4|5675.4|5688.4|5678.4|5688.4|5675.4|2
1640178600000|2021-12-22 13:10:00|5687.4|5676.4|5694.4|5677.4|5694.4|5677.4|5687.4|5675.4|4
1640178900000|2021-12-22 13:15:00|5695.4|5676.4|5693.4|5676.4|5695.4|5676.4|5693.4|5675.4|0
1640179200000|2021-12-22 13:20:00|5694.4|5675.4|5687.4|5675.4|5694.4|5676.4|5687.4|5675.4|0
1640179500000|2021-12-22 13:25:00|5689.4||5688.4||5690.4||5687.4||0
1640179800000|2021-12-22 13:30:00|5689.4|5674.4|5683.4|5673.4|5689.4|5675.4|5683.4|5673.4|3
1640180100000|2021-12-22 13:35:00|5686.4|5671.4|5683.4|5671.4|5686.4|5672.4|5681.4|5671.4|5
1640180400000|2021-12-22 13:40:00|5684.4|5672.4|5675.4|5665.4|5685.4|5672.4|5675.4|5665.4|3
1640180700000|2021-12-22 13:45:00|5672.4|5666.4|5680.4|5667.4|5680.4|5668.4|5672.4|5666.4|1
1640181000000|2021-12-22 13:50:00|5679.4|5668.4|5680.4|5668.4|5680.4|5671.4|5676.4|5666.4|1
1640181300000|2021-12-22 13:55:00|5683.4||5680.4||5684.4||5680.4||2
1640181600000|2021-12-22 14:00:00|5681.4|5670.4|5682.4|5671.4|5684.4|5671.4|5679.4|5666.4|1
1640181900000|2021-12-22 14:05:00|5681.4|5666.4|5686.4|5672.4|5686.4|5674.4|5680.4|5666.4|11
1640182200000|2021-12-22 14:10:00|5687.4|5673.4|5687.4|5670.4|5688.4|5676.4|5686.4|5670.4|1
1640182500000|2021-12-22 14:15:00|5686.4|5671.4|5694.4|5681.4|5694.4|5681.4|5686.4|5670.4|1
1640182800000|2021-12-22 14:20:00|5695.4|5679.4|5691.4|5677.4|5695.4|5679.4|5691.4|5677.4|10
1640183100000|2021-12-22 14:25:00|5690.4|5674.4|5682.4|5670.4|5691.4|5677.4|5681.4|5670.4|4
1640183400000|2021-12-22 14:30:00|5681.4|5668.4|5667.4|5652.4|5687.4|5671.4|5650.4|5636.4|74
1640183700000|2021-12-22 14:35:00|5668.4|5654.4|5681.4|5669.4|5685.4|5669.4|5663.4|5646.4|4
1640184000000|2021-12-22 14:40:00|5684.4|5662.4|5705.4|5687.4|5709.4|5691.4|5669.4|5651.4|17
1640184300000|2021-12-22 14:45:00|5707.4|5686.4|5701.4|5686.4|5707.4|5695.4|5695.4|5684.4|35
1640184600000|2021-12-22 14:50:00|5702.4|5687.4|5714.4|5698.4|5715.4|5701.4|5696.4|5681.4|25
1640184900000|2021-12-22 14:55:00|5713.4|5699.4|5710.4|5697.4|5717.4|5702.4|5710.4|5696.4|4
1640185200000|2021-12-22 15:00:00|5711.4|5698.4|5714.4|5701.4|5718.4|5704.4|5711.4|5698.4|9
1640185500000|2021-12-22 15:05:00|5713.4|5702.4|5711.4|5700.4|5718.4|5703.4|5705.4|5696.4|15
1640185800000|2021-12-22 15:10:00|5712.4|5701.4|5720.4|5709.4|5720.4|5712.4|5712.4|5700.4|7
1640186100000|2021-12-22 15:15:00|5719.4|5708.4|5726.4|5714.4|5727.4|5715.4|5719.4|5708.4|13
1640186400000|2021-12-22 15:20:00|5727.4|5713.4|5725.4|5713.4|5727.4|5714.4|5723.4|5713.4|2
1640186700000|2021-12-22 15:25:00|5722.4|5712.4|5719.4|5702.4|5723.4|5715.4|5718.4|5702.4|16
1640187000000|2021-12-22 15:30:00|5721.4|5703.4|5721.4|5705.4|5722.4|5711.4|5717.4|5702.4|3
1640187300000|2021-12-22 15:35:00|5720.4|5704.4|5732.4|5721.4|5733.4|5721.4|5719.4|5702.4|8
1640187600000|2021-12-22 15:40:00|5733.4|5722.4|5719.4|5705.4|5733.4|5723.4|5719.4|5704.4|40
1640187900000|2021-12-22 15:45:00|5720.4|5703.4|5718.4|5708.4|5720.4|5708.4|5710.4|5699.4|16
1640188200000|2021-12-22 15:50:00|5719.4|5706.4|5718.4|5703.4|5720.4|5711.4|5718.4|5703.4|9
1640188500000|2021-12-22 15:55:00|5717.4|5701.4|5721.4|5705.4|5723.4|5705.4|5712.4|5698.4|6
1640188800000|2021-12-22 16:00:00|5722.4|5706.4|5722.4|5708.4|5722.4|5709.4|5721.4|5703.4|10
1640189100000|2021-12-22 16:05:00|5721.4|5709.4|5726.4|5712.4|5728.4|5713.4|5721.4|5707.4|4
1640189400000|2021-12-22 16:10:00|5727.4|5711.4|5732.4|5722.4|5733.4|5722.4|5724.4|5708.4|1
1640189700000|2021-12-22 16:15:00|5731.4|5721.4|5726.4|5711.4|5732.4|5723.4|5726.4|5711.4|7
1640190000000|2021-12-22 16:20:00|5727.4|5712.4|5725.4|5716.4|5728.4|5716.4|5722.4|5711.4|5
1640190300000|2021-12-22 16:25:00|5723.4|5713.4|5725.4|5712.4|5725.4|5713.4|5719.4|5706.4|7
1640190600000|2021-12-22 16:30:00|5726.4|5711.4|5727.4|5715.4|5727.4|5715.4|5724.4|5709.4|2
1640190900000|2021-12-22 16:35:00|5728.4|5716.4|5734.4|5717.4|5734.4|5718.4|5728.4|5715.4|1
1640191200000|2021-12-22 16:40:00|5732.4|5718.4|5730.4|5716.4|5734.4|5718.4|5729.4|5713.4|0
1640191500000|2021-12-22 16:45:00|5729.4|5715.4|5729.4|5711.4|5730.4|5716.4|5729.4|5711.4|0
1640191800000|2021-12-22 16:50:00|5730.4|5712.4|5729.4|5711.4|5730.4|5714.4|5729.4|5711.4|0
1640192100000|2021-12-22 16:55:00|5730.4|5712.4|5732.4|5712.4|5733.4|5721.4|5729.4|5709.4|4
1640192400000|2021-12-22 17:00:00|5733.4|5713.4|5733.4|5711.4|5733.4|5713.4|5730.4|5708.4|0
1640192700000|2021-12-22 17:05:00|5732.4|5710.4|5726.4|5706.4|5732.4|5710.4|5724.4|5703.4|0
1640193000000|2021-12-22 17:10:00|5725.4|5705.4|5719.4|5702.4|5726.4|5705.4|5719.4|5702.4|0
1640193300000|2021-12-22 17:15:00||5703.4||5703.4||5703.4||5702.4|0
1640193600000|2021-12-22 17:20:00|5718.4|5702.4|5718.4|5704.4|5718.4|5705.4|5718.4|5702.4|0
1640193900000|2021-12-22 17:25:00|5720.4|5702.4|5725.4|5710.4|5725.4|5711.4|5720.4|5702.4|0
1640194200000|2021-12-22 17:30:00|5724.4|5709.4|5734.4|5715.4|5734.4|5715.4|5724.4|5708.4|0
1640194500000|2021-12-22 17:35:00|5733.4|5714.4|5730.4|5711.4|5734.4|5715.4|5729.4|5709.4|0
1640194800000|2021-12-22 17:40:00|5731.4|5712.4|5729.4|5711.4|5733.4|5713.4|5729.4|5710.4|0
1640195100000|2021-12-22 17:45:00||5712.4||5715.4||5715.4||5712.4|0
1640195400000|2021-12-22 17:50:00|5732.4|5717.4|5734.4|5719.4|5734.4|5720.4|5730.4|5714.4|0
1640195700000|2021-12-22 17:55:00|5733.4|5718.4|5733.4|5719.4|5734.4|5721.4|5733.4|5718.4|0
1640196000000|2021-12-22 18:00:00|5732.4|5717.4|5731.4|5715.4|5732.4|5718.4|5731.4|5714.4|0
1640196300000|2021-12-22 18:05:00|5732.4|5714.4|5730.4|5714.4|5732.4|5715.4|5730.4|5711.4|0
1640196600000|2021-12-22 18:10:00|5731.4|5713.4|5730.4|5710.4|5731.4|5713.4|5730.4|5709.4|0
1640196900000|2021-12-22 18:15:00|5731.4|5711.4|5731.4|5711.4|5731.4|5713.4|5730.4|5708.4|0
1640197200000|2021-12-22 18:20:00|5730.4|5710.4|5727.4|5713.4|5731.4|5713.4|5722.4|5707.4|1
1640197500000|2021-12-22 18:25:00|5726.4|5710.4|5720.4|5710.4|5727.4|5713.4|5720.4|5707.4|0
1640197800000|2021-12-22 18:30:00|5727.4|5712.4|5731.4|5713.4|5731.4|5714.4|5727.4|5712.4|1
1640198100000|2021-12-22 18:35:00|5732.4|5715.4|5727.4|5707.4|5732.4|5715.4|5726.4|5705.4|0
1640198400000|2021-12-22 18:40:00|5728.4|5708.4|5732.4|5716.4|5732.4|5716.4|5727.4|5707.4|2
1640198700000|2021-12-22 18:45:00|5733.4|5710.4|5727.4|5709.4|5733.4|5711.4|5727.4|5708.4|1
1640199000000|2021-12-22 18:50:00|5728.4|5710.4|5730.4|5704.4|5732.4|5712.4|5727.4|5703.4|0
1640199300000|2021-12-22 18:55:00|5728.4|5702.4|5725.4|5705.4|5730.4|5705.4|5725.4|5702.4|1
1640225700000|2021-12-23 02:15:00|5707.9|5703.9|5687.4|5683.4|5709.4|5705.4|5685.4|5681.4|429
1640226000000|2021-12-23 02:20:00|5686.9|5682.9|5679.4|5675.4|5689.4|5685.4|5673.9|5669.9|390
1640226300000|2021-12-23 02:25:00|5679.9|5675.9|5676.4|5672.4|5681.4|5677.4|5672.4|5668.4|347
1640226600000|2021-12-23 02:30:00|5675.4|5671.4|5668.4|5664.4|5676.4|5672.4|5666.4|5662.4|276
1640226900000|2021-12-23 02:35:00|5668.9|5664.9|5679.4|5675.4|5680.9|5676.9|5668.4|5664.4|202
1640227200000|2021-12-23 02:40:00|5678.9|5674.9|5673.4|5669.4|5681.9|5677.9|5672.4|5668.4|298
1640227500000|2021-12-23 02:45:00|5672.9|5668.9|5674.4|5670.4|5683.9|5679.9|5671.4|5667.4|260
1640227800000|2021-12-23 02:50:00|5673.4|5669.4|5665.9|5661.9|5678.4|5674.4|5661.4|5657.4|496
1640228100000|2021-12-23 02:55:00|5665.4|5661.4|5673.4|5669.4|5674.4|5670.4|5661.4|5657.4|493
1640228400000|2021-12-23 03:00:00|5673.9|5669.9|5665.9|5661.9|5677.4|5673.4|5664.9|5660.9|1065
1640228700000|2021-12-23 03:05:00|5664.4|5660.4|5658.4|5654.4|5665.9|5661.9|5658.4|5654.4|57
1640229000000|2021-12-23 03:10:00|5657.9|5653.9|5653.4|5649.4|5666.9|5662.9|5652.4|5648.4|174
1640229300000|2021-12-23 03:15:00|5652.9|5648.9|5648.9|5644.9|5656.9|5652.9|5646.9|5642.9|261
1640229600000|2021-12-23 03:20:00|5648.4|5644.4|5647.9|5643.9|5654.4|5650.4|5645.4|5641.4|247
1640229900000|2021-12-23 03:25:00|5647.4|5643.4|5643.9|5639.9|5650.9|5646.9|5643.9|5639.9|143
1640230200000|2021-12-23 03:30:00|5644.4|5640.4|5642.4|5638.4|5650.9|5646.9|5641.9|5637.9|201
1640230500000|2021-12-23 03:35:00|5642.9|5638.9|5641.4|5637.4|5646.4|5642.4|5637.4|5633.4|67
1640230800000|2021-12-23 03:40:00|5641.9|5637.9|5641.4|5637.4|5643.9|5639.9|5640.4|5636.4|15
1640231100000|2021-12-23 03:45:00|5641.9|5637.9|5639.4|5635.4|5643.4|5639.4|5638.9|5634.9|536
1640231400000|2021-12-23 03:50:00|5638.9|5634.9|5637.4|5633.4|5640.4|5636.4|5635.9|5631.9|68
1640231700000|2021-12-23 03:55:00|5637.9|5633.9|5640.4|5636.4|5640.9|5636.9|5635.9|5631.9|58
1640232000000|2021-12-23 04:00:00|5648.4|5628.4|5648.4|5628.4|5648.4|5628.4|5648.4|5628.4|0
1640235600000|2021-12-23 05:00:00|5648.9|5644.9|5639.4|5635.4|5648.9|5644.9|5630.4|5626.4|176
1640235900000|2021-12-23 05:05:00|5638.9|5634.9|5641.4|5637.4|5643.4|5639.4|5635.4|5631.4|805
1640236200000|2021-12-23 05:10:00|5641.9|5637.9|5634.9|5630.9|5644.4|5640.4|5633.4|5629.4|130
1640236500000|2021-12-23 05:15:00|5633.9|5629.9|5636.4|5632.4|5638.9|5634.9|5631.4|5627.4|132
1640236800000|2021-12-23 05:20:00|5635.9|5631.9|5652.4|5648.4|5653.9|5649.9|5635.4|5631.4|191
1640237100000|2021-12-23 05:25:00|5652.9|5648.9|5643.9|5639.9|5652.9|5648.9|5642.9|5638.9|580
1640237400000|2021-12-23 05:30:00|5644.4|5640.4|5645.4|5641.4|5650.9|5646.9|5642.9|5638.9|83
1640237700000|2021-12-23 05:35:00|5644.9|5640.9|5648.4|5644.4|5649.9|5645.9|5644.4|5640.4|192
1640238000000|2021-12-23 05:40:00|5647.9|5643.9|5652.4|5648.4|5653.4|5649.4|5644.9|5640.9|106
1640238300000|2021-12-23 05:45:00|5652.9|5648.9|5659.4|5655.4|5659.4|5655.4|5651.9|5647.9|133
1640238600000|2021-12-23 05:50:00|5658.9|5654.9|5658.4|5654.4|5665.4|5661.4|5655.9|5651.9|124
1640238900000|2021-12-23 05:55:00|5658.9|5654.9|5652.4|5648.4|5659.4|5655.4|5650.9|5646.9|105
1640239200000|2021-12-23 06:00:00|5651.9|5647.9|5657.4|5653.4|5657.9|5653.9|5648.9|5644.9|217
1640239500000|2021-12-23 06:05:00|5657.9|5653.9|5648.9|5644.9|5660.4|5656.4|5647.4|5643.4|139
1640239800000|2021-12-23 06:10:00|5649.4|5645.4|5653.4|5649.4|5654.4|5650.4|5646.4|5642.4|102
1640240100000|2021-12-23 06:15:00|5652.9|5648.9|5643.4|5639.4|5653.4|5649.4|5643.4|5639.4|118
1640240400000|2021-12-23 06:20:00|5642.9|5638.9|5641.9|5637.9|5644.9|5640.9|5639.4|5635.4|119
1640240700000|2021-12-23 06:25:00|5642.4|5638.4|5648.9|5644.9|5648.9|5644.9|5640.4|5636.4|142
1640241000000|2021-12-23 06:30:00|5648.4|5644.4|5647.4|5643.4|5649.9|5645.9|5643.9|5639.9|80
1640241300000|2021-12-23 06:35:00|5646.9|5642.9|5644.4|5640.4|5652.4|5648.4|5643.9|5639.9|134
1640241600000|2021-12-23 06:40:00|5644.9|5640.9|5645.9|5641.9|5647.4|5643.4|5641.9|5637.9|128
1640241900000|2021-12-23 06:45:00|5645.4|5641.4|5650.4|5646.4|5652.9|5648.9|5643.9|5639.9|158
1640242200000|2021-12-23 06:50:00|5649.9|5645.9|5649.4|5645.4|5652.9|5648.9|5648.9|5644.9|79
1640242500000|2021-12-23 06:55:00|5649.9|5645.9|5651.4|5647.4|5653.9|5649.9|5648.9|5644.9|146
1640242800000|2021-12-23 07:00:00|5651.9|5647.9|5646.4|5642.4|5652.4|5648.4|5645.9|5641.9|100
1640243100000|2021-12-23 07:05:00|5646.9|5642.9|5647.9|5643.9|5649.9|5645.9|5642.9|5638.9|102
1640243400000|2021-12-23 07:10:00|5647.4|5643.4|5644.9|5640.9|5648.9|5644.9|5641.9|5637.9|95
1640243700000|2021-12-23 07:15:00|5645.4|5641.4|5649.9|5645.9|5653.4|5649.4|5644.9|5640.9|184
1640244000000|2021-12-23 07:20:00|5650.4|5646.4|5651.9|5647.9|5651.9|5647.9|5648.4|5644.4|91
1640244300000|2021-12-23 07:25:00|5651.4|5647.4|5643.9|5639.9|5653.4|5649.4|5642.9|5638.9|103
1640244600000|2021-12-23 07:30:00|5642.9|5638.9|5639.9|5635.9|5644.4|5640.4|5638.9|5634.9|578
1640244900000|2021-12-23 07:35:00|5638.9|5634.9|5640.9|5636.9|5642.9|5638.9|5638.9|5634.9|236
1640245200000|2021-12-23 07:40:00|5641.4|5637.4|5642.4|5638.4|5643.9|5639.9|5640.9|5636.9|102
1640245500000|2021-12-23 07:45:00|5642.9|5638.9|5643.4|5639.4|5646.4|5642.4|5640.9|5636.9|109
1640245800000|2021-12-23 07:50:00|5642.9|5638.9|5645.9|5641.9|5646.4|5642.4|5640.9|5636.9|174
1640246100000|2021-12-23 07:55:00|5644.9|5640.9|5646.4|5642.4|5647.4|5643.4|5643.4|5639.4|171
1640246400000|2021-12-23 08:00:00|5646.9|5642.9|5648.9|5644.9|5653.4|5649.4|5645.4|5641.4|139
1640246700000|2021-12-23 08:05:00|5649.9|5645.9|5643.4|5639.4|5650.4|5646.4|5641.9|5637.9|439
1640247000000|2021-12-23 08:10:00|5643.9|5639.9|5646.4|5642.4|5646.4|5642.4|5640.9|5636.9|744
1640247300000|2021-12-23 08:15:00|5645.9|5641.9|5640.9|5636.9|5646.9|5642.9|5640.4|5636.4|11
1640247600000|2021-12-23 08:20:00|5641.4|5637.4|5647.9|5643.9|5648.9|5644.9|5640.4|5636.4|251
1640247900000|2021-12-23 08:25:00|5647.4|5643.4|5652.9|5648.9|5654.9|5650.9|5646.9|5642.9|29
1640248200000|2021-12-23 08:30:00|5660.9|5640.9|5660.9|5640.9|5660.9|5640.9|5660.9|5640.9|0
1640250900000|2021-12-23 09:15:00|5643.9|5637.9|5642.4|5636.4|5643.9|5637.9|5640.9|5634.9|0
1640251200000|2021-12-23 09:20:00|5642.9|5636.9|5643.4|5637.4|5646.4|5640.4|5640.9|5634.9|1
1640251500000|2021-12-23 09:25:00|5642.9|5636.9|5640.9|5634.9|5643.9|5637.9|5640.9|5634.9|1
1640251800000|2021-12-23 09:30:00|5643.4|5637.4|5638.9|5632.9|5643.9|5637.9|5637.4|5631.4|1750
1640252100000|2021-12-23 09:35:00|5638.4|5632.4|5641.4|5635.4|5641.4|5635.4|5635.9|5629.9|0
1640252400000|2021-12-23 09:40:00|5641.9|5635.9|5642.9|5636.9|5642.9|5636.9|5641.9|5635.9|1
1640252700000|2021-12-23 09:45:00|5642.4|5636.4|5637.4|5631.4|5642.9|5636.9|5637.4|5631.4|5
1640253000000|2021-12-23 09:50:00|5639.9|5633.9|5640.9|5634.9|5640.9|5634.9|5637.9|5631.9|2
1640253300000|2021-12-23 09:55:00|5639.9|5633.9|5640.9|5634.9|5640.9|5634.9|5639.4|5633.4|1
1640253600000|2021-12-23 10:00:00|5641.4|5635.4|5636.9|5630.9|5641.9|5635.9|5636.4|5630.4|0
1640253900000|2021-12-23 10:05:00|5636.4|5630.4|5634.9|5628.9|5636.9|5630.9|5634.9|5628.9|0
1640254200000|2021-12-23 10:10:00|5634.4|5628.4|5634.9|5628.9|5636.4|5630.4|5631.9|5625.9|0
1640254500000|2021-12-23 10:15:00|5637.4|5626.4|5635.4|5626.4|5637.4|5627.4|5635.4|5626.4|1
1640254800000|2021-12-23 10:20:00|5636.4|5627.4|5639.4|5629.4|5639.4|5630.4|5635.4|5626.4|1
1640255100000|2021-12-23 10:25:00||5628.4||5629.4||5629.4||5626.4|0
1640255400000|2021-12-23 10:30:00||5630.4||5629.4||5631.4||5627.4|6
1640255700000|2021-12-23 10:35:00|5638.4|5628.4|5637.4|5630.4|5638.4|5630.4|5637.4|5626.4|1
1640256000000|2021-12-23 10:40:00|5638.4|5626.4|5643.4|5631.4|5643.4|5633.4|5637.4|5626.4|5
1640256300000|2021-12-23 10:45:00|5646.4|5629.4|5650.4|5639.4|5652.4|5639.4|5646.4|5629.4|6
1640256600000|2021-12-23 10:50:00|5652.4||5654.4||5655.4||5651.4||0
1640256900000|2021-12-23 10:55:00|5653.4|5640.4|5652.4|5631.4|5654.4|5644.4|5650.4|5631.4|1
1640257200000|2021-12-23 11:00:00|5651.4|5629.4|5649.4|5628.4|5651.4|5640.4|5646.4|5627.4|1
1640257500000|2021-12-23 11:05:00|5648.4|5640.4|5649.4|5629.4|5649.4|5640.4|5643.4|5628.4|8
1640257800000|2021-12-23 11:10:00|5650.4|5630.4|5650.4|5629.4|5650.4|5630.4|5649.4|5627.4|0
1640258100000|2021-12-23 11:15:00|5649.4|5630.4|5648.4|5627.4|5650.4|5630.4|5648.4|5627.4|0
1640258400000|2021-12-23 11:20:00||5626.4||5618.4||5626.4||5618.4|0
1640258700000|2021-12-23 11:25:00|5647.9|5617.9|5648.4|5625.4|5648.4|5625.4|5647.4|5617.4|0
1640259000000|2021-12-23 11:30:00||5622.4||5625.4||5625.4||5622.4|2
1640259300000|2021-12-23 11:35:00|5647.4|5626.4|5648.4|5626.4|5648.4|5627.4|5647.4|5623.4|0
1640259600000|2021-12-23 11:40:00||5627.4||5630.4||5630.4||5625.4|0
1640259900000|2021-12-23 11:45:00||5629.4||5629.4||5630.4||5629.4|0
1640260500000|2021-12-23 11:55:00|5647.4|5632.4|5648.4|5635.4|5648.4|5635.4|5646.4|5632.4|0
1640260800000|2021-12-23 12:00:00|5645.4||5645.4||5645.4||5645.4||0
1640261100000|2021-12-23 12:05:00|5644.4||5645.4||5645.4||5644.4||1
1640261400000|2021-12-23 12:10:00||5636.4||5636.4||5636.4||5635.4|3
1640261700000|2021-12-23 12:15:00|5646.4|5635.4|5650.4|5641.4|5650.4|5641.4|5646.4|5635.4|15
1640262000000|2021-12-23 12:20:00|5649.4|5640.4|5653.4|5643.4|5654.4|5643.4|5648.4|5640.4|4
1640262300000|2021-12-23 12:25:00|5652.4|5642.4|5652.4|5642.4|5653.4|5643.4|5652.4|5642.4|0
1640262600000|2021-12-23 12:30:00|5653.4|5643.4|5648.4|5640.4|5653.4|5643.4|5648.4|5640.4|4
1640262900000|2021-12-23 12:35:00|5647.4|5641.4|5653.4|5641.4|5653.4|5641.4|5647.4|5641.4|4
1640263200000|2021-12-23 12:40:00|5654.4||5655.4||5655.4||5654.4||0
1640263500000|2021-12-23 12:45:00|5654.4|5640.4|5654.4|5640.4|5655.4|5641.4|5654.4|5640.4|0
1640263800000|2021-12-23 12:50:00|5653.4||5653.4||5653.4||5653.4||0
1640264100000|2021-12-23 12:55:00|5652.4||5650.4||5652.4||5650.4||0
1640264400000|2021-12-23 13:00:00|5649.4|5638.4|5648.4|5638.4|5649.4|5638.4|5648.4|5638.4|3
1640264700000|2021-12-23 13:05:00|5649.4|5639.4|5649.4|5638.4|5649.4|5639.4|5648.4|5638.4|0
1640265000000|2021-12-23 13:10:00|5648.4|5639.4|5649.4|5638.4|5649.4|5639.4|5648.4|5638.4|0
1640265300000|2021-12-23 13:15:00|5648.4|5639.4|5654.4|5642.4|5654.4|5642.4|5648.4|5638.4|4
1640265600000|2021-12-23 13:20:00|5655.4|5641.4|5654.4|5641.4|5655.4|5641.4|5652.4|5641.4|0
1640265900000|2021-12-23 13:25:00|5653.4|5642.4|5654.4|5642.4|5654.4|5642.4|5652.4|5641.4|0
1640266200000|2021-12-23 13:30:00|5655.4|5641.4|5653.4|5639.4|5656.4|5642.4|5652.4|5639.4|0
1640266500000|2021-12-23 13:35:00||5638.4||5639.4||5639.4||5638.4|0
1640266800000|2021-12-23 13:40:00|5654.4|5638.4|5653.4|5637.4|5655.4|5639.4|5648.4|5635.4|2
1640267100000|2021-12-23 13:45:00|5652.4|5636.4|5651.4|5637.4|5654.4|5637.4|5646.4|5636.4|2
1640267400000|2021-12-23 13:50:00|5652.4||5653.4||5653.4||5652.4||0
1640267700000|2021-12-23 13:55:00|5654.4|5636.4|5652.4|5636.4|5654.4|5637.4|5652.4|5636.4|0
1640268000000|2021-12-23 14:00:00|5654.4|5637.4|5654.4|5640.4|5657.4|5641.4|5654.4|5636.4|0
1640268300000|2021-12-23 14:05:00|5656.4|5641.4|5654.4|5640.4|5656.4|5641.4|5654.4|5640.4|0
1640268600000|2021-12-23 14:10:00|5655.4||5654.4||5655.4||5653.4||8
1640268900000|2021-12-23 14:15:00|5655.4|5639.4|5655.4|5640.4|5655.4|5641.4|5654.4|5639.4|0
1640269200000|2021-12-23 14:20:00|5654.4|5641.4|5654.4|5639.4|5655.4|5642.4|5654.4|5639.4|0
1640269500000|2021-12-23 14:25:00|5653.4|5638.4|5653.4|5637.4|5655.4|5639.4|5652.4|5636.4|0
1640269800000|2021-12-23 14:30:00|5654.4|5639.4|5644.4|5633.4|5657.4|5641.4|5640.4|5626.4|55
1640270100000|2021-12-23 14:35:00|5643.4|5632.4|5628.4|5616.4|5650.4|5636.4|5628.4|5615.4|78
1640270400000|2021-12-23 14:40:00|5626.4|5615.4|5625.4|5610.4|5628.4|5615.4|5620.4|5608.4|6
1640270700000|2021-12-23 14:45:00|5626.4|5611.4|5625.4|5612.4|5626.4|5612.4|5624.4|5610.4|1
1640271000000|2021-12-23 14:50:00|5626.4|5618.4|5624.4|5612.4|5629.4|5622.4|5623.4|5612.4|72
1640271300000|2021-12-23 14:55:00|5623.4|5611.4|5630.4|5616.4|5630.4|5617.4|5620.4|5610.4|20
1640271600000|2021-12-23 15:00:00|5629.4|5617.4|5618.4|5606.4|5629.4|5617.4|5616.4|5605.4|13
1640271900000|2021-12-23 15:05:00|5620.4|5607.4|5627.4|5616.4|5627.4|5618.4|5617.4|5606.4|13
1640272200000|2021-12-23 15:10:00|5628.4|5617.4|5630.4|5619.4|5632.4|5621.4|5625.4|5613.4|19
1640272500000|2021-12-23 15:15:00|5631.4|5618.4|5636.4|5625.4|5638.4|5630.4|5630.4|5618.4|35
1640272800000|2021-12-23 15:20:00|5635.4|5624.4|5633.4|5624.4|5638.4|5628.4|5632.4|5621.4|13
1640273100000|2021-12-23 15:25:00|5634.4|5623.4|5630.4|5621.4|5634.4|5625.4|5628.4|5620.4|8
1640273400000|2021-12-23 15:30:00|5629.4|5620.4|5646.4|5634.4|5646.4|5634.4|5629.4|5620.4|14
1640273700000|2021-12-23 15:35:00|5647.4|5637.4|5654.4|5643.4|5656.4|5643.4|5643.4|5634.4|5
1640274000000|2021-12-23 15:40:00|5653.4|5642.4|5658.4|5650.4|5659.4|5650.4|5652.4|5641.4|3
1640274300000|2021-12-23 15:45:00|5659.4|5653.4|5668.4|5657.4|5670.4|5659.4|5659.4|5650.4|40
1640274600000|2021-12-23 15:50:00|5667.4|5656.4|5667.4|5654.4|5670.4|5660.4|5664.4|5654.4|4
1640274900000|2021-12-23 15:55:00|5666.4|5655.4|5667.4|5654.4|5667.4|5656.4|5663.4|5654.4|2
1640275200000|2021-12-23 16:00:00|5669.4|5658.4|5668.4|5659.4|5673.4|5662.4|5668.4|5658.4|3
1640275500000|2021-12-23 16:05:00|5671.4|5660.4|5670.4|5660.4|5671.4|5662.4|5670.4|5659.4|4
1640275800000|2021-12-23 16:10:00|5671.4|5659.4|5669.4|5660.4|5671.4|5660.4|5668.4|5658.4|1
1640276100000|2021-12-23 16:15:00|5670.4|5659.4|5673.4|5664.4|5673.4|5664.4|5670.4|5659.4|4
1640276400000|2021-12-23 16:20:00|5678.4|5663.4|5679.4|5670.4|5680.4|5672.4|5673.4|5663.4|12
1640276700000|2021-12-23 16:25:00|5680.4|5669.4|5680.4|5670.4|5682.4|5670.4|5679.4|5669.4|3
1640277000000|2021-12-23 16:30:00|5679.4|5669.4|5687.4|5676.4|5688.4|5677.4|5679.4|5669.4|14
1640277300000|2021-12-23 16:35:00|5685.4|5675.4|5686.4|5673.4|5687.4|5676.4|5685.4|5672.4|0
1640277600000|2021-12-23 16:40:00|5685.4|5672.4|5686.4|5671.4|5688.4|5679.4|5682.4|5670.4|2
1640277900000|2021-12-23 16:45:00|5685.4|5678.4|5686.4|5674.4|5687.4|5678.4|5684.4|5671.4|2
1640278200000|2021-12-23 16:50:00|5685.4|5673.4|5686.4|5674.4|5686.4|5674.4|5684.4|5673.4|0
1640278500000|2021-12-23 16:55:00|5683.4|5673.4|5686.4|5676.4|5686.4|5676.4|5680.4|5673.4|5
1640278800000|2021-12-23 17:00:00|5687.4|5677.4|5688.4|5677.4|5689.4|5679.4|5687.4|5676.4|3
1640279100000|2021-12-23 17:05:00|5689.4|5676.4|5688.4|5676.4|5689.4|5677.4|5688.4|5676.4|0
1640279400000|2021-12-23 17:10:00|5685.4|5674.4|5681.4|5672.4|5685.4|5674.4|5681.4|5671.4|2
1640279700000|2021-12-23 17:15:00|5684.4|5673.4|5682.4|5672.4|5684.4|5673.4|5682.4|5672.4|1
1640280000000|2021-12-23 17:20:00|5683.4|5673.4|5681.4|5673.4|5685.4|5673.4|5679.4|5672.4|0
1640280300000|2021-12-23 17:25:00|5683.4|5674.4|5688.4|5675.4|5688.4|5679.4|5683.4|5674.4|2
1640280600000|2021-12-23 17:30:00|5689.4|5674.4|5689.4|5678.4|5689.4|5679.4|5689.4|5673.4|1
1640280900000|2021-12-23 17:35:00||5679.4||5681.4||5681.4||5678.4|1
1640281200000|2021-12-23 17:40:00|5688.4|5680.4|5689.4|5680.4|5689.4|5682.4|5688.4|5678.4|4
1640281500000|2021-12-23 17:45:00|5688.4|5681.4|5688.4|5678.4|5689.4|5682.4|5688.4|5678.4|3
1640281800000|2021-12-23 17:50:00|5689.4|5677.4|5688.4|5678.4|5689.4|5682.4|5688.4|5677.4|6
1640282100000|2021-12-23 17:55:00|5689.4|5679.4|5695.4|5684.4|5695.4|5684.4|5688.4|5678.4|11
1640282400000|2021-12-23 18:00:00|5694.4|5685.4|5696.4|5687.4|5696.4|5689.4|5694.4|5685.4|1
1640282700000|2021-12-23 18:05:00||5688.4||5689.4||5689.4||5688.4|5
1640283000000|2021-12-23 18:10:00|5699.4|5691.4|5701.4|5693.4|5702.4|5695.4|5699.4|5691.4|14
1640283300000|2021-12-23 18:15:00|5702.4|5691.4|5705.4|5696.4|5705.4|5696.4|5701.4|5691.4|2
1640283600000|2021-12-23 18:20:00||5694.4||5696.4||5696.4||5694.4|1
1640283900000|2021-12-23 18:25:00||5697.4||5696.4||5697.4||5695.4|1
1640284200000|2021-12-23 18:30:00|5707.4|5697.4|5709.4|5696.4|5709.4|5698.4|5707.4|5696.4|1
1640284500000|2021-12-23 18:35:00|5708.4|5691.4|5708.4|5694.4|5708.4|5695.4|5707.4|5691.4|3
1640284800000|2021-12-23 18:40:00|5707.4|5695.4|5711.4|5696.4|5711.4|5696.4|5707.4|5694.4|0
1640285100000|2021-12-23 18:45:00|5712.4|5694.4|5706.4|5694.4|5712.4|5696.4|5706.4|5694.4|3
1640285400000|2021-12-23 18:50:00|5700.4|5691.4|5710.4|5694.4|5711.4|5694.4|5700.4|5691.4|2
1640285700000|2021-12-23 18:55:00|5709.9|5695.4|5709.9|5689.9|5709.9|5696.4|5709.9|5688.4|1
1640312100000|2021-12-24 02:15:00|5637.4|5633.4|5635.9|5631.9|5641.4|5637.4|5629.9|5625.9|338
1640312400000|2021-12-24 02:20:00|5636.4|5632.4|5641.4|5637.4|5642.9|5638.9|5633.4|5629.4|213
1640312700000|2021-12-24 02:25:00|5640.9|5636.9|5643.9|5639.9|5644.4|5640.4|5625.9|5621.9|167
1640313000000|2021-12-24 02:30:00|5644.4|5640.4|5644.4|5640.4|5649.9|5645.9|5640.4|5636.4|177
1640313300000|2021-12-24 02:35:00|5643.9|5639.9|5637.4|5633.4|5646.9|5642.9|5636.4|5632.4|467
1640313600000|2021-12-24 02:40:00|5637.9|5633.9|5630.9|5626.9|5639.9|5635.9|5627.4|5623.4|153
1640313900000|2021-12-24 02:45:00|5630.4|5626.4|5630.9|5626.9|5639.4|5635.4|5628.9|5624.9|532
1640314200000|2021-12-24 02:50:00|5631.4|5627.4|5625.4|5621.4|5632.9|5628.9|5623.9|5619.9|161
1640314500000|2021-12-24 02:55:00|5624.9|5620.9|5637.4|5633.4|5639.4|5635.4|5624.4|5620.4|254
1640314800000|2021-12-24 03:00:00|5637.9|5633.9|5638.4|5634.4|5640.9|5636.9|5634.4|5630.4|343
1640315100000|2021-12-24 03:05:00|5638.9|5634.9|5648.4|5644.4|5648.9|5644.9|5638.9|5634.9|554
1640315400000|2021-12-24 03:10:00|5647.9|5643.9|5646.4|5642.4|5654.4|5650.4|5645.9|5641.9|630
1640315700000|2021-12-24 03:15:00|5646.9|5642.9|5645.4|5641.4|5648.9|5644.9|5640.4|5636.4|428
1640316000000|2021-12-24 03:20:00|5644.9|5640.9|5648.4|5644.4|5649.4|5645.4|5643.9|5639.9|180
1640316300000|2021-12-24 03:25:00|5647.9|5643.9|5645.4|5641.4|5649.4|5645.4|5643.9|5639.9|858
1640316600000|2021-12-24 03:30:00|5645.9|5641.9|5635.4|5631.4|5646.9|5642.9|5634.4|5630.4|89
1640316900000|2021-12-24 03:35:00|5634.9|5630.9|5634.4|5630.4|5636.9|5632.9|5630.9|5626.9|238
1640317200000|2021-12-24 03:40:00|5634.9|5630.9|5636.9|5632.9|5638.4|5634.4|5632.4|5628.4|75
1640317500000|2021-12-24 03:45:00|5636.4|5632.4|5629.4|5625.4|5637.9|5633.9|5628.4|5624.4|94
1640317800000|2021-12-24 03:50:00|5628.9|5624.9|5626.4|5622.4|5630.4|5626.4|5626.4|5622.4|157
1640318100000|2021-12-24 03:55:00|5625.9|5621.9|5633.4|5629.4|5633.4|5629.4|5622.9|5618.9|203
1640318400000|2021-12-24 04:00:00|5641.4|5621.4|5641.4|5621.4|5641.4|5621.4|5641.4|5621.4|26
1640318700000|2021-12-24 04:05:00|||||||||116
1640319000000|2021-12-24 04:10:00|||||||||109
1640319300000|2021-12-24 04:15:00|||||||||9
1640319600000|2021-12-24 04:20:00|||||||||9
1640319900000|2021-12-24 04:25:00|||||||||9
1640657700000|2021-12-28 02:15:00|5560.8|5556.8|5548.3|5544.3|5563.3|5559.3|5545.3|5541.3|2740
1640658000000|2021-12-28 02:20:00|5548.8|5544.8|5539.8|5535.8|5554.3|5550.3|5536.3|5532.3|1704
1640658300000|2021-12-28 02:25:00|5540.3|5536.3|5546.3|5542.3|5547.8|5543.8|5539.3|5535.3|2748
1640658600000|2021-12-28 02:30:00|5546.8|5542.8|5550.8|5546.8|5555.8|5551.8|5545.8|5541.8|1658
1640658900000|2021-12-28 02:35:00|5551.3|5547.3|5576.8|5572.8|5582.8|5578.8|5550.8|5546.8|1659
1640659200000|2021-12-28 02:40:00|5577.3|5573.3|5589.3|5585.3|5591.8|5587.8|5577.3|5573.3|1500
1640659500000|2021-12-28 02:45:00|5588.8|5584.8|5584.8|5580.8|5595.8|5591.8|5583.3|5579.3|1587
1640659800000|2021-12-28 02:50:00|5585.3|5581.3|5578.8|5574.8|5590.8|5586.8|5578.8|5574.8|374
1640660100000|2021-12-28 02:55:00|5579.3|5575.3|5575.8|5571.8|5584.3|5580.3|5575.3|5571.3|779
1640660400000|2021-12-28 03:00:00|5576.8|5572.8|5577.8|5573.8|5583.8|5579.8|5575.3|5571.3|322
1640660700000|2021-12-28 03:05:00|5578.3|5574.3|5580.3|5576.3|5580.8|5576.8|5571.3|5567.3|443
1640661000000|2021-12-28 03:10:00|5579.8|5575.8|5570.8|5566.8|5582.8|5578.8|5568.3|5564.3|204
1640661300000|2021-12-28 03:15:00|5570.3|5566.3|5566.8|5562.8|5573.8|5569.8|5565.8|5561.8|125
1640661600000|2021-12-28 03:20:00|5566.3|5562.3|5573.8|5569.8|5574.8|5570.8|5565.3|5561.3|95
1640661900000|2021-12-28 03:25:00|5573.3|5569.3|5575.8|5571.8|5576.3|5572.3|5571.3|5567.3|117
1640662200000|2021-12-28 03:30:00|5574.8|5570.8|5556.8|5552.8|5575.3|5571.3|5556.3|5552.3|183
1640662500000|2021-12-28 03:35:00|5556.3|5552.3|5564.8|5560.8|5565.3|5561.3|5554.8|5550.8|160
1640662800000|2021-12-28 03:40:00|5565.3|5561.3|5564.3|5560.3|5567.8|5563.8|5561.8|5557.8|112
1640663100000|2021-12-28 03:45:00|5563.8|5559.8|5570.3|5566.3|5574.3|5570.3|5562.8|5558.8|152
1640663400000|2021-12-28 03:50:00|5570.8|5566.8|5567.8|5563.8|5570.8|5566.8|5564.8|5560.8|91
1640663700000|2021-12-28 03:55:00|5567.3|5563.3|5573.3|5569.3|5574.8|5570.8|5565.8|5561.8|154
1640664000000|2021-12-28 04:00:00|5581.3|5561.3|5581.3|5561.3|5581.3|5561.3|5581.3|5561.3|0
1640667600000|2021-12-28 05:00:00|5570.8|5566.8|5567.3|5563.3|5573.8|5569.8|5562.8|5558.8|398
1640667900000|2021-12-28 05:05:00|5566.8|5562.8|5575.8|5571.8|5576.3|5572.3|5565.8|5561.8|143
1640668200000|2021-12-28 05:10:00|5576.3|5572.3|5584.8|5580.8|5588.3|5584.3|5576.3|5572.3|232
1640668500000|2021-12-28 05:15:00|5585.8|5581.8|5588.8|5584.8|5590.8|5586.8|5580.3|5576.3|195
1640668800000|2021-12-28 05:20:00|5589.3|5585.3|5579.3|5575.3|5591.8|5587.8|5579.3|5575.3|422
1640669100000|2021-12-28 05:25:00|5578.8|5574.8|5584.3|5580.3|5585.8|5581.8|5578.3|5574.3|207
1640669400000|2021-12-28 05:30:00|5583.8|5579.8|5579.8|5575.8|5585.3|5581.3|5578.8|5574.8|846
1640669700000|2021-12-28 05:35:00|5579.3|5575.3|5581.8|5577.8|5584.8|5580.8|5578.8|5574.8|223
1640670000000|2021-12-28 05:40:00|5582.3|5578.3|5581.8|5577.8|5587.8|5583.8|5580.8|5576.8|231
1640670300000|2021-12-28 05:45:00|5581.3|5577.3|5582.8|5578.8|5583.8|5579.8|5579.3|5575.3|100
1640670600000|2021-12-28 05:50:00|5582.3|5578.3|5587.3|5583.3|5588.3|5584.3|5581.3|5577.3|579
1640670900000|2021-12-28 05:55:00|5587.8|5583.8|5588.8|5584.8|5589.3|5585.3|5584.3|5580.3|592
1640671200000|2021-12-28 06:00:00|5589.3|5585.3|5588.3|5584.3|5592.8|5588.8|5587.3|5583.3|730
1640671500000|2021-12-28 06:05:00|5587.8|5583.8|5575.8|5571.8|5587.8|5583.8|5573.8|5569.8|564
1640671800000|2021-12-28 06:10:00|5575.3|5571.3|5574.3|5570.3|5575.8|5571.8|5571.3|5567.3|440
1640672100000|2021-12-28 06:15:00|5572.8|5568.8|5580.8|5576.8|5582.3|5578.3|5572.3|5568.3|695
1640672400000|2021-12-28 06:20:00|5581.3|5577.3|5584.3|5580.3|5589.8|5585.8|5580.3|5576.3|475
1640672700000|2021-12-28 06:25:00|5583.8|5579.8|5592.8|5588.8|5595.3|5591.3|5583.3|5579.3|456
1640673000000|2021-12-28 06:30:00|5592.3|5588.3|5586.8|5582.8|5594.8|5590.8|5583.3|5579.3|327
1640673300000|2021-12-28 06:35:00|5587.3|5583.3|5586.3|5582.3|5594.3|5590.3|5585.3|5581.3|324
1640673600000|2021-12-28 06:40:00|5586.8|5582.8|5590.3|5586.3|5594.8|5590.8|5586.8|5582.8|150
1640673900000|2021-12-28 06:45:00|5590.8|5586.8|5586.8|5582.8|5591.3|5587.3|5583.3|5579.3|184
1640674200000|2021-12-28 06:50:00|5587.3|5583.3|5585.8|5581.8|5589.8|5585.8|5584.3|5580.3|244
1640674500000|2021-12-28 06:55:00|5585.3|5581.3|5580.8|5576.8|5587.8|5583.8|5578.3|5574.3|592
1640674800000|2021-12-28 07:00:00|5580.3|5576.3|5570.3|5566.3|5583.3|5579.3|5570.3|5566.3|573
1640675100000|2021-12-28 07:05:00|5570.8|5566.8|5567.8|5563.8|5573.8|5569.8|5567.3|5563.3|248
1640675400000|2021-12-28 07:10:00|5567.3|5563.3|5562.8|5558.8|5568.3|5564.3|5561.8|5557.8|209
1640675700000|2021-12-28 07:15:00|5563.3|5559.3|5565.3|5561.3|5566.3|5562.3|5559.8|5555.8|151
1640676000000|2021-12-28 07:20:00|5564.8|5560.8|5566.3|5562.3|5566.3|5562.3|5561.3|5557.3|168
1640676300000|2021-12-28 07:25:00|5567.3|5563.3|5565.8|5561.8|5570.3|5566.3|5565.3|5561.3|265
1640676600000|2021-12-28 07:30:00|5566.3|5562.3|5564.8|5560.8|5569.3|5565.3|5563.8|5559.8|314
1640676900000|2021-12-28 07:35:00|5564.3|5560.3|5564.3|5560.3|5569.3|5565.3|5563.3|5559.3|369
1640677200000|2021-12-28 07:40:00|5564.8|5560.8|5558.3|5554.3|5568.8|5564.8|5557.3|5553.3|377
1640677500000|2021-12-28 07:45:00|5557.8|5553.8|5561.3|5557.3|5562.8|5558.8|5556.3|5552.3|430
1640677800000|2021-12-28 07:50:00|5562.3|5558.3|5563.8|5559.8|5567.3|5563.3|5559.8|5555.8|348
1640678100000|2021-12-28 07:55:00|5563.3|5559.3|5562.3|5558.3|5567.3|5563.3|5561.8|5557.8|443
1640678400000|2021-12-28 08:00:00|5563.3|5559.3|5568.3|5564.3|5576.3|5572.3|5562.8|5558.8|284
1640678700000|2021-12-28 08:05:00|5566.8|5562.8|5567.8|5563.8|5572.8|5568.8|5563.8|5559.8|426
1640679000000|2021-12-28 08:10:00|5567.3|5563.3|5573.8|5569.8|5575.3|5571.3|5566.3|5562.3|3324
1640679300000|2021-12-28 08:15:00|5574.3|5570.3|5578.3|5574.3|5578.3|5574.3|5570.8|5566.8|129
1640679600000|2021-12-28 08:20:00|5579.3|5575.3|5578.3|5574.3|5581.3|5577.3|5578.3|5574.3|156
1640679900000|2021-12-28 08:25:00|5577.8|5573.8|5583.3|5579.3|5585.3|5581.3|5577.8|5573.8|169
1640680200000|2021-12-28 08:30:00|5591.3|5571.3|5591.3|5571.3|5591.3|5571.3|5591.3|5571.3|0
1640683200000|2021-12-28 09:20:00|5581.3|5575.3|5578.3|5572.3|5582.3|5576.3|5577.8|5571.8|3
1640683500000|2021-12-28 09:25:00|5577.8|5571.8|5591.3|5585.3|5591.8|5585.8|5577.8|5571.8|54
1640683800000|2021-12-28 09:30:00|5590.8|5584.8|5591.3|5585.3|5595.8|5589.8|5588.3|5582.3|7
1640684100000|2021-12-28 09:35:00|5590.8|5584.8|5588.8|5582.8|5592.8|5586.8|5587.8|5581.8|77
1640684400000|2021-12-28 09:40:00|5589.3|5583.3|5590.3|5584.3|5590.8|5584.8|5588.8|5582.8|0
1640684700000|2021-12-28 09:45:00|5589.8|5583.8|5590.8|5584.8|5596.3|5590.3|5588.3|5582.3|127
1640685000000|2021-12-28 09:50:00|5590.3|5584.3|5589.3|5583.3|5590.3|5584.3|5588.3|5582.3|0
1640685300000|2021-12-28 09:55:00|5588.8|5582.8|5589.3|5583.3|5589.3|5583.3|5588.3|5582.3|0
1640685600000|2021-12-28 10:00:00|5593.3|5587.3|5592.3|5586.3|5593.3|5587.3|5591.3|5585.3|0
1640685900000|2021-12-28 10:05:00|5592.8|5586.8|5592.8|5586.8|5594.3|5588.3|5592.3|5586.3|0
1640686200000|2021-12-28 10:10:00|5592.3|5586.3|5597.8|5591.8|5600.3|5594.3|5591.8|5585.8|12
1640686500000|2021-12-28 10:15:00|5603.8|5585.8|5605.8|5585.8|5606.8|5585.8|5603.8|5585.8|0
1640686800000|2021-12-28 10:20:00|5606.8|5583.8|5605.8|5585.8|5607.8|5585.8|5603.8|5583.8|0
1640687100000|2021-12-28 10:25:00|5604.8|5583.8|5604.8|5584.8|5605.8|5584.8|5603.8|5582.8|0
1640687400000|2021-12-28 10:30:00|5603.8|5585.8|5603.8|5583.8|5605.8|5585.8|5603.8|5583.8|0
1640687700000|2021-12-28 10:35:00|5602.8|5582.8|5600.8|5580.8|5602.8|5582.8|5600.8|5580.8|0
1640688000000|2021-12-28 10:40:00|5601.8||5599.8||5603.8||5599.8||0
1640688300000|2021-12-28 10:45:00|5600.8|5579.8|5597.8|5576.8|5600.8|5579.8|5597.8|5576.8|0
1640688600000|2021-12-28 10:50:00|5596.8|5577.8|5600.8|5577.8|5600.8|5577.8|5595.8|5576.8|0
1640688900000|2021-12-28 10:55:00|5599.8|5581.8|5598.8|5577.8|5599.8|5581.8|5597.8|5577.8|0
1640689200000|2021-12-28 11:00:00|5599.8||5597.8||5600.8||5597.8||0
1640689500000|2021-12-28 11:05:00|5598.8||5596.8||5600.8||5596.8||0
1640689800000|2021-12-28 11:10:00|5598.8||5599.8||5600.8||5598.8||0
1640690100000|2021-12-28 11:15:00|5600.8||5600.8||5601.8||5599.8||0
1640690400000|2021-12-28 11:20:00|5601.8|5578.8|5600.8|5578.8|5601.8|5578.8|5600.8|5578.8|0
1640690700000|2021-12-28 11:25:00|5601.8||5600.8||5601.8||5600.8||0
1640691000000|2021-12-28 11:30:00|5601.8||5600.8||5601.8||5600.8||0
1640691300000|2021-12-28 11:35:00|5601.8||5600.8||5601.8||5600.8||0
1640691600000|2021-12-28 11:40:00|5601.8||5600.8||5601.8||5600.8||0
1640691900000|2021-12-28 11:45:00|5601.8||5601.8||5602.8||5600.8||0
1640692200000|2021-12-28 11:50:00|5602.8||5601.8||5602.8||5601.8||0
1640692500000|2021-12-28 11:55:00|5602.8|5579.8|5600.8|5579.8|5603.8|5579.8|5600.8|5579.8|0
1640692800000|2021-12-28 12:00:00|5601.8||5600.8||5601.8||5599.8||0
1640693700000|2021-12-28 12:15:00|5601.8||5600.8||5601.8||5600.8||0
1640694000000|2021-12-28 12:20:00|5601.8|5580.8|5600.8|5580.8|5601.8|5580.8|5600.8|5580.8|0
1640694300000|2021-12-28 12:25:00|5601.8|5579.8|5600.8|5579.8|5601.8|5579.8|5599.8|5579.8|0
1640694600000|2021-12-28 12:30:00|5599.8|5581.8|5600.8|5587.8|5601.8|5587.8|5598.8|5581.8|0
1640694900000|2021-12-28 12:35:00|5599.8|5585.8|5600.8|5582.8|5601.8|5591.8|5599.8|5582.8|1
1640695200000|2021-12-28 12:40:00|5601.8|5583.8|5601.8|5584.8|5601.8|5584.8|5601.8|5583.8|0
1640695500000|2021-12-28 12:45:00|5603.8|5585.8|5602.8|5584.8|5603.8|5585.8|5602.8|5584.8|0
1640695800000|2021-12-28 12:50:00|5601.8|5585.8|5603.8|5584.8|5603.8|5595.8|5601.8|5584.8|2
1640696100000|2021-12-28 12:55:00|5601.8||5601.8||5601.8||5600.8||0
1640696400000|2021-12-28 13:00:00|5600.8||5601.8||5601.8||5600.8||0
1640696700000|2021-12-28 13:05:00|5600.8|5582.8|5601.8|5583.8|5601.8|5583.8|5600.8|5582.8|0
1640697000000|2021-12-28 13:10:00|5600.8|5582.8|5601.8|5582.8|5601.8|5583.8|5595.8|5582.8|1
1640697300000|2021-12-28 13:15:00|5600.8||5593.8||5601.8||5593.8||0
1640697600000|2021-12-28 13:20:00|5592.8|5586.8|5601.8|5591.8|5601.8|5594.8|5592.8|5586.8|6
1640698500000|2021-12-28 13:35:00|5602.8|5592.8|5603.8|5592.8|5603.8|5592.8|5602.8|5592.8|5
1640698800000|2021-12-28 13:40:00|5602.8||5603.8||5603.8||5601.8||4
1640699400000|2021-12-28 13:50:00|5602.8|5591.8|5602.8|5592.8|5602.8|5592.8|5601.8|5591.8|1
1640699700000|2021-12-28 13:55:00|5601.8|5591.8|5596.8|5586.8|5602.8|5591.8|5596.8|5586.8|3
1640700000000|2021-12-28 14:00:00|5595.8|5587.8|5593.8|5581.8|5596.8|5587.8|5589.8|5580.8|4
1640700300000|2021-12-28 14:05:00|5594.8|5580.8|5594.8|5579.8|5596.8|5580.8|5593.8|5579.8|0
1640700600000|2021-12-28 14:10:00||5580.8||5578.8||5580.8||5578.8|0
1640700900000|2021-12-28 14:15:00|5595.8|5577.8|5596.8|5581.8|5597.8|5581.8|5595.8|5577.8|0
1640701200000|2021-12-28 14:20:00|5595.8|5580.8|5595.8|5577.8|5596.8|5580.8|5594.8|5577.8|0
1640701500000|2021-12-28 14:25:00||5576.8||5577.8||5577.8||5576.8|3
1640701800000|2021-12-28 14:30:00|5592.8|5576.8|5588.8|5572.8|5594.8|5576.8|5578.8|5563.8|10
1640702100000|2021-12-28 14:35:00|5590.8|5569.8|5577.8|5562.8|5592.8|5571.8|5577.8|5561.8|2
1640702400000|2021-12-28 14:40:00|5578.8|5563.8|5589.8|5576.8|5596.8|5579.8|5578.8|5563.8|2
1640702700000|2021-12-28 14:45:00|5590.8|5571.8|5567.8|5554.8|5590.8|5571.8|5567.8|5551.8|17
1640703000000|2021-12-28 14:50:00|5566.8|5551.8|5555.8|5540.8|5566.8|5553.8|5552.8|5539.8|19
1640703300000|2021-12-28 14:55:00|5554.8|5541.8|5562.8|5548.8|5567.8|5555.8|5551.8|5541.8|6
1640703600000|2021-12-28 15:00:00|5561.8|5549.8|5561.8|5550.8|5567.8|5556.8|5558.8|5546.8|6
1640703900000|2021-12-28 15:05:00|5559.8|5549.8|5551.8|5540.8|5566.8|5552.8|5548.8|5540.8|24
1640704200000|2021-12-28 15:10:00|5552.8|5541.8|5545.8|5531.8|5554.8|5543.8|5539.8|5529.8|16
1640704500000|2021-12-28 15:15:00|5541.8|5530.8|5548.8|5532.8|5548.8|5538.8|5538.8|5529.8|16
1640704800000|2021-12-28 15:20:00|5549.8|5533.8|5549.8|5537.8|5549.8|5538.8|5548.8|5533.8|2
1640705100000|2021-12-28 15:25:00|5548.8|5538.8|5552.8|5542.8|5553.8|5543.8|5546.8|5537.8|1
1640705400000|2021-12-28 15:30:00|5553.8|5541.8|5553.8|5543.8|5553.8|5544.8|5548.8|5540.8|1
1640705700000|2021-12-28 15:35:00|5555.8|5544.8|5544.8|5535.8|5556.8|5547.8|5544.8|5533.8|12
1640706000000|2021-12-28 15:40:00|5543.8|5534.8|5546.8|5538.8|5550.8|5541.8|5542.8|5533.8|6
1640706300000|2021-12-28 15:45:00|5547.8|5535.8|5544.8|5535.8|5547.8|5538.8|5544.8|5533.8|2
1640706600000|2021-12-28 15:50:00|5543.8|5534.8|5542.8|5532.8|5545.8|5535.8|5540.8|5532.8|12
1640706900000|2021-12-28 15:55:00|5543.8|5533.8|5542.8|5532.8|5545.8|5534.8|5541.8|5532.8|4
1640707200000|2021-12-28 16:00:00|5543.8|5530.8|5538.8|5522.8|5544.8|5534.8|5527.8|5516.8|54
1640707500000|2021-12-28 16:05:00|5539.8|5521.8|5533.8|5517.8|5539.8|5526.8|5522.8|5511.8|64
1640707800000|2021-12-28 16:10:00|5534.8|5516.8|5535.8|5522.8|5537.8|5528.8|5528.8|5516.8|42
1640708100000|2021-12-28 16:15:00|5534.8|5520.8|5523.8|5512.8|5535.8|5522.8|5516.8|5506.8|50
1640708400000|2021-12-28 16:20:00|5525.8|5513.8|5522.8|5510.8|5529.8|5519.8|5522.8|5509.8|38
1640708700000|2021-12-28 16:25:00|5521.8|5511.8|5524.8|5510.8|5524.8|5516.8|5518.8|5505.8|26
1640709000000|2021-12-28 16:30:00|5523.8|5511.8|5524.8|5510.8|5526.8|5511.8|5520.8|5507.8|11
1640709300000|2021-12-28 16:35:00|5523.8|5509.8|5522.8|5509.8|5523.8|5510.8|5520.8|5507.8|0
1640709600000|2021-12-28 16:40:00|5523.8|5508.8|5520.8|5507.8|5523.8|5511.8|5520.8|5507.8|16
1640709900000|2021-12-28 16:45:00|5519.8|5506.8|5520.8|5505.8|5522.8|5509.8|5518.8|5502.8|20
1640710200000|2021-12-28 16:50:00|5517.8|5504.8|5524.8|5513.8|5524.8|5513.8|5517.8|5501.8|4
1640710500000|2021-12-28 16:55:00|5526.8|5517.8|5526.8|5513.8|5527.8|5519.8|5525.8|5513.8|7
1640710800000|2021-12-28 17:00:00|5525.8|5511.8|5523.8|5511.8|5526.8|5512.8|5523.8|5511.8|0
1640711100000|2021-12-28 17:05:00|5525.8|5512.8|5527.8|5514.8|5527.8|5515.8|5525.8|5511.8|0
1640711400000|2021-12-28 17:10:00|5526.8|5515.8|5533.8|5525.8|5537.8|5526.8|5526.8|5514.8|14
1640711700000|2021-12-28 17:15:00|5532.8|5523.8|5532.8|5522.8|5533.8|5523.8|5532.8|5522.8|11
1640712000000|2021-12-28 17:20:00|5533.8|5523.8|5536.8|5525.8|5537.8|5525.8|5532.8|5523.8|1
1640712300000|2021-12-28 17:25:00|5537.8|5526.8|5537.8|5522.8|5537.8|5527.8|5537.8|5522.8|1
1640712600000|2021-12-28 17:30:00|5536.8|5523.8|5530.8|5514.8|5536.8|5523.8|5530.8|5514.8|4
1640712900000|2021-12-28 17:35:00|5531.8|5515.8|5527.8|5513.8|5532.8|5516.8|5527.8|5513.8|0
1640713200000|2021-12-28 17:40:00|5528.8|5514.8|5528.8|5515.8|5528.8|5516.8|5527.8|5513.8|0
1640713500000|2021-12-28 17:45:00|5530.8|5514.8|5525.8|5514.8|5530.8|5515.8|5525.8|5514.8|0
1640713800000|2021-12-28 17:50:00|5527.8|5513.8|5526.8|5514.8|5527.8|5516.8|5525.8|5513.8|1
1640714100000|2021-12-28 17:55:00|5525.8|5515.8|5529.8|5515.8|5529.8|5515.8|5525.8|5514.8|0
1640714400000|2021-12-28 18:00:00|5530.8|5516.8|5529.8|5515.8|5533.8|5518.8|5529.8|5514.8|0
1640714700000|2021-12-28 18:05:00|5528.8|5514.8|5531.8|5517.8|5531.8|5518.8|5528.8|5514.8|1
1640715000000|2021-12-28 18:10:00|5530.8|5516.8|5533.8|5519.8|5535.8|5521.8|5528.8|5514.8|1
1640715300000|2021-12-28 18:15:00|5532.8|5520.8|5533.8|5520.8|5534.8|5523.8|5532.8|5519.8|0
1640715600000|2021-12-28 18:20:00|5534.8|5521.8|5535.8|5527.8|5537.8|5527.8|5532.8|5520.8|9
1640715900000|2021-12-28 18:25:00|5537.8|5519.8|5534.8|5523.8|5537.8|5523.8|5530.8|5519.8|5
1640716200000|2021-12-28 18:30:00|5533.8|5522.8|5531.8|5520.8|5533.8|5523.8|5531.8|5519.8|0
1640716500000|2021-12-28 18:35:00|5532.8|5519.8|5531.8|5520.8|5532.8|5525.8|5530.8|5519.8|3
1640716800000|2021-12-28 18:40:00|5530.8|5519.8|5533.8|5524.8|5533.8|5524.8|5529.8|5518.8|6
1640717100000|2021-12-28 18:45:00|5535.8|5527.8|5534.8|5523.8|5535.8|5527.8|5531.8|5520.8|18
1640717400000|2021-12-28 18:50:00|5533.8|5521.8|5533.8|5522.8|5533.8|5522.8|5533.8|5521.8|0
1640717700000|2021-12-28 18:55:00|5536.8|5523.8|5539.3|5519.3|5539.3|5523.8|5536.8|5519.3|1
1640744100000|2021-12-29 02:15:00|5479.3|5475.3|5483.3|5479.3|5492.3|5488.3|5470.3|5466.3|3247
1640744400000|2021-12-29 02:20:00|5482.8|5478.8|5489.8|5485.8|5490.3|5486.3|5481.8|5477.8|418
1640744700000|2021-12-29 02:25:00|5489.3|5485.3|5483.8|5479.8|5489.8|5485.8|5476.8|5472.8|219
1640745000000|2021-12-29 02:30:00|5483.3|5479.3|5494.3|5490.3|5497.8|5493.8|5480.3|5476.3|134
1640745300000|2021-12-29 02:35:00|5494.8|5490.8|5494.8|5490.8|5497.3|5493.3|5488.8|5484.8|162
1640745600000|2021-12-29 02:40:00|5495.3|5491.3|5496.3|5492.3|5498.3|5494.3|5490.3|5486.3|158
1640745900000|2021-12-29 02:45:00|5496.8|5492.8|5489.3|5485.3|5496.8|5492.8|5485.8|5481.8|61
1640746200000|2021-12-29 02:50:00|5488.8|5484.8|5484.8|5480.8|5489.3|5485.3|5480.3|5476.3|344
1640746500000|2021-12-29 02:55:00|5485.3|5481.3|5497.3|5493.3|5497.3|5493.3|5484.3|5480.3|858
1640746800000|2021-12-29 03:00:00|5496.8|5492.8|5489.8|5485.8|5500.3|5496.3|5488.3|5484.3|1422
1640747100000|2021-12-29 03:05:00|5489.3|5485.3|5494.8|5490.8|5497.3|5493.3|5487.3|5483.3|908
1640747400000|2021-12-29 03:10:00|5494.3|5490.3|5495.3|5491.3|5502.8|5498.8|5493.8|5489.8|388
1640747700000|2021-12-29 03:15:00|5495.8|5491.8|5495.8|5491.8|5499.3|5495.3|5491.3|5487.3|167
1640748000000|2021-12-29 03:20:00|5496.3|5492.3|5488.8|5484.8|5496.3|5492.3|5487.8|5483.8|141
1640748300000|2021-12-29 03:25:00|5488.3|5484.3|5490.8|5486.8|5490.8|5486.8|5486.8|5482.8|889
1640748600000|2021-12-29 03:30:00|5491.3|5487.3|5492.8|5488.8|5497.3|5493.3|5490.8|5486.8|679
1640748900000|2021-12-29 03:35:00|5491.8|5487.8|5491.8|5487.8|5492.3|5488.3|5486.8|5482.8|65
1640749200000|2021-12-29 03:40:00|5491.3|5487.3|5488.8|5484.8|5491.3|5487.3|5485.3|5481.3|53
1640749500000|2021-12-29 03:45:00|5489.3|5485.3|5488.8|5484.8|5490.8|5486.8|5484.8|5480.8|1357
1640749800000|2021-12-29 03:50:00|5489.3|5485.3|5491.8|5487.8|5493.8|5489.8|5486.3|5482.3|67
1640750100000|2021-12-29 03:55:00|5491.3|5487.3|5492.4|5488.4|5493.9|5489.9|5490.4|5486.4|45
1640750400000|2021-12-29 04:00:00|5500.4|5480.4|5500.4|5480.4|5500.4|5480.4|5500.4|5480.4|0
1640754000000|2021-12-29 05:00:00|5490.9|5486.9|5488.4|5484.4|5495.9|5491.9|5488.4|5484.4|347
1640754300000|2021-12-29 05:05:00|5488.9|5484.9|5483.4|5479.4|5490.9|5486.9|5477.4|5473.4|146
1640754600000|2021-12-29 05:10:00|5483.9|5479.9|5482.9|5478.9|5487.4|5483.4|5482.4|5478.4|99
1640754900000|2021-12-29 05:15:00|5482.4|5478.4|5483.4|5479.4|5485.4|5481.4|5478.9|5474.9|89
1640755200000|2021-12-29 05:20:00|5481.9|5477.9|5478.9|5474.9|5485.9|5481.9|5478.4|5474.4|105
1640755500000|2021-12-29 05:25:00|5479.9|5475.9|5475.4|5471.4|5482.4|5478.4|5474.4|5470.4|49
1640755800000|2021-12-29 05:30:00|5474.9|5470.9|5482.9|5478.9|5484.4|5480.4|5473.9|5469.9|42
1640756100000|2021-12-29 05:35:00|5482.4|5478.4|5485.4|5481.4|5486.9|5482.9|5481.9|5477.9|87
1640756400000|2021-12-29 05:40:00|5485.9|5481.9|5487.9|5483.9|5489.9|5485.9|5484.9|5480.9|50
1640756700000|2021-12-29 05:45:00|5488.9|5484.9|5492.9|5488.9|5495.9|5491.9|5487.9|5483.9|34
1640757000000|2021-12-29 05:50:00|5493.4|5489.4|5489.9|5485.9|5494.4|5490.4|5489.4|5485.4|83
1640757300000|2021-12-29 05:55:00|5490.9|5486.9|5484.9|5480.9|5490.9|5486.9|5482.9|5478.9|57
1640757600000|2021-12-29 06:00:00|5485.9|5481.9|5482.9|5478.9|5486.9|5482.9|5481.4|5477.4|61
1640757900000|2021-12-29 06:05:00|5482.4|5478.4|5476.4|5472.4|5482.9|5478.9|5475.9|5471.9|47
1640758200000|2021-12-29 06:10:00|5476.9|5472.9|5478.4|5474.4|5480.4|5476.4|5476.4|5472.4|66
1640758500000|2021-12-29 06:15:00|5478.9|5474.9|5475.9|5471.9|5480.4|5476.4|5474.9|5470.9|63
1640758800000|2021-12-29 06:20:00|5475.4|5471.4|5476.9|5472.9|5478.4|5474.4|5473.4|5469.4|59
1640759100000|2021-12-29 06:25:00|5477.4|5473.4|5473.4|5469.4|5477.4|5473.4|5472.9|5468.9|47
1640759400000|2021-12-29 06:30:00|5473.9|5469.9|5476.4|5472.4|5479.4|5475.4|5467.4|5463.4|83
1640759700000|2021-12-29 06:35:00|5477.4|5473.4|5475.9|5471.9|5478.9|5474.9|5471.4|5467.4|22
1640760000000|2021-12-29 06:40:00|5476.9|5472.9|5471.4|5467.4|5478.4|5474.4|5467.9|5463.9|110
1640760300000|2021-12-29 06:45:00|5470.4|5466.4|5472.9|5468.9|5474.4|5470.4|5468.9|5464.9|46
1640760600000|2021-12-29 06:50:00|5473.4|5469.4|5475.4|5471.4|5476.9|5472.9|5468.4|5464.4|64
1640760900000|2021-12-29 06:55:00|5474.9|5470.9|5471.4|5467.4|5476.4|5472.4|5470.9|5466.9|130
1640761200000|2021-12-29 07:00:00|5470.9|5466.9|5467.4|5463.4|5470.9|5466.9|5462.4|5458.4|180
1640761500000|2021-12-29 07:05:00|5467.9|5463.9|5470.4|5466.4|5471.9|5467.9|5467.4|5463.4|32
1640761800000|2021-12-29 07:10:00|5468.9|5464.9|5474.4|5470.4|5474.4|5470.4|5468.9|5464.9|50
1640762100000|2021-12-29 07:15:00|5473.4|5469.4|5473.9|5469.9|5475.4|5471.4|5473.4|5469.4|58
1640762400000|2021-12-29 07:20:00|5474.4|5470.4|5470.9|5466.9|5476.9|5472.9|5470.4|5466.4|44
1640762700000|2021-12-29 07:25:00|5470.4|5466.4|5472.4|5468.4|5474.4|5470.4|5470.4|5466.4|16
1640763000000|2021-12-29 07:30:00|5471.4|5467.4|5465.4|5461.4|5472.4|5468.4|5464.9|5460.9|36
1640763300000|2021-12-29 07:35:00|5464.9|5460.9|5463.4|5459.4|5467.4|5463.4|5462.4|5458.4|33
1640763600000|2021-12-29 07:40:00|5462.9|5458.9|5471.4|5467.4|5471.9|5467.9|5461.9|5457.9|150
1640763900000|2021-12-29 07:45:00|5469.9|5465.9|5470.9|5466.9|5473.9|5469.9|5469.9|5465.9|39
1640764200000|2021-12-29 07:50:00|5471.4|5467.4|5474.4|5470.4|5474.4|5470.4|5470.9|5466.9|136
1640764500000|2021-12-29 07:55:00|5473.9|5469.9|5465.9|5461.9|5474.4|5470.4|5465.9|5461.9|115
1640764800000|2021-12-29 08:00:00|5466.4|5462.4|5455.9|5451.9|5466.4|5462.4|5453.9|5449.9|185
1640765100000|2021-12-29 08:05:00|5455.4|5451.4|5451.4|5447.4|5457.4|5453.4|5449.4|5445.4|330
1640765400000|2021-12-29 08:10:00|5451.9|5447.9|5448.9|5444.9|5457.9|5453.9|5446.9|5442.9|237
1640765700000|2021-12-29 08:15:00|5449.4|5445.4|5445.9|5441.9|5455.4|5451.4|5445.4|5441.4|109
1640766000000|2021-12-29 08:20:00|5445.4|5441.4|5442.9|5438.9|5448.4|5444.4|5442.9|5438.9|102
1640766300000|2021-12-29 08:25:00|5442.4|5438.4|5454.4|5450.4|5454.9|5450.9|5442.4|5438.4|181
1640766600000|2021-12-29 08:30:00|5462.4|5442.4|5462.4|5442.4|5462.4|5442.4|5462.4|5442.4|0
1640769300000|2021-12-29 09:15:00|5455.4|5449.4|5460.4|5454.4|5462.9|5456.9|5448.4|5442.4|1
1640769600000|2021-12-29 09:20:00|5460.9|5454.9|5456.9|5450.9|5460.9|5454.9|5455.9|5449.9|0
1640769900000|2021-12-29 09:25:00|5457.9|5451.9|5459.4|5453.4|5459.4|5453.4|5456.9|5450.9|0
1640770200000|2021-12-29 09:30:00|5460.9|5454.9|5460.4|5454.4|5460.9|5454.9|5457.9|5451.9|1
1640770500000|2021-12-29 09:35:00|5460.9|5454.9|5460.4|5454.4|5463.4|5457.4|5459.4|5453.4|6
1640770800000|2021-12-29 09:40:00|5460.9|5454.9|5466.9|5460.9|5467.9|5461.9|5460.9|5454.9|28
1640771100000|2021-12-29 09:45:00|5464.9|5458.9|5464.4|5458.4|5466.4|5460.4|5463.9|5457.9|0
1640771400000|2021-12-29 09:50:00|5463.9|5457.9|5463.9|5457.9|5464.4|5458.4|5460.4|5454.4|3
1640771700000|2021-12-29 09:55:00|5464.4|5458.4|5462.9|5456.9|5464.9|5458.9|5462.9|5456.9|0
1640772000000|2021-12-29 10:00:00|5461.9|5455.9|5462.4|5456.4|5464.4|5458.4|5461.9|5455.9|0
1640772300000|2021-12-29 10:05:00|5462.9|5456.9|5463.4|5457.4|5463.4|5457.4|5461.9|5455.9|1
1640772600000|2021-12-29 10:10:00|5462.4|5456.4|5462.9|5456.9|5463.4|5457.4|5461.9|5455.9|0
1640772900000|2021-12-29 10:15:00|5465.9|5453.9|5465.9|5453.9|5465.9|5454.9|5465.9|5452.9|0
1640773200000|2021-12-29 10:20:00|5464.9|5452.9|5463.9|5452.9|5464.9|5452.9|5462.9|5452.9|1
1640773500000|2021-12-29 10:25:00|5465.9||5465.9||5465.9||5461.9||1
1640773800000|2021-12-29 10:30:00|5464.9|5453.9|5462.9|5452.9|5465.9|5454.9|5462.9|5452.9|0
1640774100000|2021-12-29 10:35:00|5465.9||5465.9||5465.9||5465.9||0
1640774400000|2021-12-29 10:40:00|5466.9|5453.9|5468.9|5452.9|5468.9|5453.9|5466.9|5452.9|8
1640774700000|2021-12-29 10:45:00||5453.9||5455.9||5455.9||5453.9|0
1640775300000|2021-12-29 10:55:00|5467.9|5452.9|5468.9|5455.9|5468.9|5455.9|5467.9|5452.9|0
1640775600000|2021-12-29 11:00:00|5467.9|5452.9|5467.9|5452.9|5467.9|5454.9|5467.9|5452.9|0
1640775900000|2021-12-29 11:05:00|5468.9|5451.9|5467.9|5451.9|5468.9|5451.9|5467.9|5451.9|1
1640776200000|2021-12-29 11:10:00|5468.9|5452.9|5467.9|5455.9|5468.9|5455.9|5467.9|5451.9|0
1640776500000|2021-12-29 11:15:00|5468.9|5452.9|5468.9|5458.9|5468.9|5459.9|5467.9|5452.9|5
1640776800000|2021-12-29 11:20:00|5473.9|5459.9|5473.9|5459.9|5473.9|5459.9|5469.9|5458.9|12
1640777100000|2021-12-29 11:25:00|5475.9|5458.9|5473.9|5458.9|5475.9|5459.9|5471.9|5458.9|0
1640777400000|2021-12-29 11:30:00|5471.9||5473.9||5473.9||5471.9||0
1640777700000|2021-12-29 11:35:00||5459.9||5459.9||5459.9||5459.9|0
1640778000000|2021-12-29 11:40:00||5460.9||5461.9||5461.9||5459.9|0
1640778300000|2021-12-29 11:45:00||5459.9||5463.9||5463.9||5459.9|0
1640778600000|2021-12-29 11:50:00|5471.9|5459.9|5473.9|5461.9|5473.9|5462.9|5468.9|5459.9|7
1640778900000|2021-12-29 11:55:00||5459.9||5462.9||5462.9||5459.9|0
1640779200000|2021-12-29 12:00:00|5472.9|5459.9|5472.9|5461.9|5473.9|5463.9|5472.9|5459.9|2
1640779500000|2021-12-29 12:05:00|5473.9|5462.9|5472.9|5462.9|5473.9|5462.9|5471.9|5459.9|0
1640779800000|2021-12-29 12:10:00|5474.9|5459.9|5476.9|5468.9|5476.9|5468.9|5474.9|5459.9|2
1640780100000|2021-12-29 12:15:00|5478.9|5469.9|5479.9|5468.9|5480.9|5469.9|5476.9|5468.9|0
1640780400000|2021-12-29 12:20:00|5480.9||5477.9||5480.9||5477.9||0
1640780700000|2021-12-29 12:25:00|5478.9|5465.9|5480.9|5466.9|5481.9|5466.9|5478.9|5465.9|2
1640781000000|2021-12-29 12:30:00|5481.9|5467.9|5480.9|5466.9|5481.9|5467.9|5480.9|5466.9|1
1640781300000|2021-12-29 12:35:00|5481.9||5480.9||5481.9||5480.9||0
1640781600000|2021-12-29 12:40:00|5481.9||5480.9||5481.9||5480.9||0
1640781900000|2021-12-29 12:45:00|5481.9||5480.9||5481.9||5480.9||0
1640782200000|2021-12-29 12:50:00||5469.9||5466.9||5469.9||5466.9|2
1640782500000|2021-12-29 12:55:00|5476.9|5468.9|5479.9|5465.9|5480.9|5470.9|5473.9|5465.9|5
1640782800000|2021-12-29 13:00:00|5480.9|5466.9|5481.9|5472.9|5481.9|5473.9|5479.9|5465.9|15
1640783100000|2021-12-29 13:05:00|5480.9|5471.9|5480.9|5473.9|5481.9|5473.9|5480.9|5471.9|2
1640783400000|2021-12-29 13:10:00||5471.9||5473.9||5473.9||5471.9|2
1640783700000|2021-12-29 13:15:00|5482.9|5474.9|5482.9|5471.9|5483.9|5475.9|5482.9|5471.9|7
1640784300000|2021-12-29 13:25:00|5483.9|5465.9|5479.9|5465.9|5483.9|5465.9|5477.9|5465.9|2
1640784600000|2021-12-29 13:30:00|5475.9|5466.9|5477.9|5466.9|5477.9|5466.9|5473.9|5466.9|1
1640784900000|2021-12-29 13:35:00|5475.9|5465.9|5473.9|5459.9|5475.9|5465.9|5469.9|5458.9|3
1640785200000|2021-12-29 13:40:00|5474.9|5456.9|5473.9|5457.9|5474.9|5464.9|5468.9|5456.9|4
1640785500000|2021-12-29 13:45:00|5467.9|5458.9|5476.9|5461.9|5476.9|5468.9|5467.9|5457.9|11
1640785800000|2021-12-29 13:50:00|5474.9|5462.9|5476.9|5465.9|5476.9|5465.9|5474.9|5461.9|1
1640786100000|2021-12-29 13:55:00|5474.9|5466.9|5476.9|5466.9|5476.9|5466.9|5473.9|5465.9|4
1640786400000|2021-12-29 14:00:00|5475.9|5467.9|5475.9|5466.9|5475.9|5467.9|5475.9|5466.9|3
1640786700000|2021-12-29 14:05:00|5483.9|5465.9|5478.9|5470.9|5483.9|5473.9|5478.9|5465.9|2
1640787000000|2021-12-29 14:10:00|5479.9||5483.9||5483.9||5479.9||2
1640787300000|2021-12-29 14:15:00|5482.9|5471.9|5483.9|5472.9|5483.9|5475.9|5481.9|5469.9|4
1640787600000|2021-12-29 14:20:00||5473.9||5472.9||5473.9||5472.9|0
1640787900000|2021-12-29 14:25:00|5481.9|5473.9|5483.9|5474.9|5483.9|5476.9|5481.9|5472.9|4
1640788200000|2021-12-29 14:30:00|5486.9|5475.9|5491.9|5473.9|5495.9|5479.9|5484.9|5472.9|23
1640788500000|2021-12-29 14:35:00|5495.9|5472.9|5477.9|5460.9|5495.9|5475.9|5477.9|5457.9|9
1640788800000|2021-12-29 14:40:00|5478.9|5461.9|5471.9|5458.9|5486.9|5466.9|5471.9|5458.9|8
1640789100000|2021-12-29 14:45:00|5472.9|5453.9|5465.9|5452.9|5472.9|5453.9|5462.9|5451.9|3
1640789400000|2021-12-29 14:50:00|5466.9|5453.9|5466.9|5455.9|5466.9|5457.9|5465.9|5452.9|3
1640789700000|2021-12-29 14:55:00|5465.9|5452.9|5450.9|5437.9|5465.9|5452.9|5450.9|5435.9|19
1640790000000|2021-12-29 15:00:00|5460.9|5439.9|5432.9|5423.9|5460.9|5442.9|5430.9|5419.9|30
1640790300000|2021-12-29 15:05:00|5431.9|5419.9|5428.9|5411.9|5431.9|5420.9|5417.9|5409.9|51
1640790600000|2021-12-29 15:10:00|5427.9|5412.9|5407.9|5399.9|5428.9|5416.9|5407.9|5399.9|31
1640790900000|2021-12-29 15:15:00|5410.9|5397.9|5397.9|5389.9|5410.9|5397.9|5386.9|5361.9|97
1640791200000|2021-12-29 15:20:00|5401.9|5391.9|5402.9|5391.9|5415.9|5399.9|5397.9|5389.9|19
1640791500000|2021-12-29 15:25:00|5408.9|5394.9|5415.9|5400.9|5415.9|5407.9|5406.9|5394.9|11
1640791800000|2021-12-29 15:30:00|5414.9|5399.9|5420.9|5408.9|5423.9|5409.9|5414.9|5399.9|10
1640792100000|2021-12-29 15:35:00|5422.9|5402.9|5417.9|5404.9|5422.9|5404.9|5417.9|5402.9|2
1640792400000|2021-12-29 15:40:00|5418.9|5402.9|5435.9|5422.9|5439.9|5426.9|5417.9|5402.9|15
1640792700000|2021-12-29 15:45:00|5438.9|5428.9|5437.9|5420.9|5442.9|5433.9|5437.9|5420.9|22
1640793000000|2021-12-29 15:50:00|5436.9|5412.9|5430.9|5410.9|5436.9|5412.9|5430.9|5404.9|1
1640793300000|2021-12-29 15:55:00|5431.9|5409.9|5431.9|5422.9|5438.9|5426.9|5431.9|5409.9|1
1640793600000|2021-12-29 16:00:00|5435.9|5414.9|5437.9|5419.9|5444.4|5422.9|5424.9|5411.9|3
1640793900000|2021-12-29 16:05:00|5444.9|5424.9|5443.9|5428.9|5444.9|5429.9|5443.9|5424.9|0
1640794200000|2021-12-29 16:10:00|5444.9|5429.9|5452.9|5437.9|5452.9|5438.9|5444.9|5428.9|15
1640794500000|2021-12-29 16:15:00|5463.9|5443.9|5460.9|5443.9|5463.9|5449.9|5452.9|5443.9|6
1640794800000|2021-12-29 16:20:00|5458.9|5449.9|5461.9|5449.9|5461.9|5452.9|5458.9|5449.9|6
1640795100000|2021-12-29 16:25:00|5459.9|5443.9|5459.9|5443.9|5462.9|5452.9|5455.9|5443.9|5
1640795400000|2021-12-29 16:30:00|5457.9|5449.9|5453.9|5431.9|5457.9|5449.9|5453.9|5430.9|9
1640795700000|2021-12-29 16:35:00|5452.9|5430.9|5449.9|5430.9|5452.9|5431.9|5448.9|5430.9|0
1640796000000|2021-12-29 16:40:00|5448.9|5431.9|5449.9|5430.9|5450.9|5431.9|5447.9|5430.9|0
1640796300000|2021-12-29 16:45:00|5448.9||5444.9||5449.9||5443.9||1
1640796600000|2021-12-29 16:50:00|5443.9|5431.9|5436.9|5415.9|5443.9|5431.9|5436.9|5415.9|9
1640796900000|2021-12-29 16:55:00|5427.9|5410.9|5436.9|5412.9|5436.9|5418.9|5427.9|5410.9|52
1640797200000|2021-12-29 17:00:00||5411.9||5410.9||5412.9||5409.9|0
1640797500000|2021-12-29 17:05:00||5409.9||5425.9||5428.9||5409.9|13
1640798100000|2021-12-29 17:15:00|5435.9||5436.9||5436.9||5435.9||1
1640798700000|2021-12-29 17:25:00|5435.9||5435.9||5435.9||5435.9||0
1640799000000|2021-12-29 17:30:00|5434.9||5435.9||5435.9||5434.9||1
1640799300000|2021-12-29 17:35:00|5436.9|5429.9|5442.9|5430.9|5442.9|5430.9|5436.9|5428.9|2
1640799600000|2021-12-29 17:40:00||5425.9||5431.9||5431.9||5425.9|0
1640799900000|2021-12-29 17:45:00|5441.9|5425.9|5440.9|5429.9|5441.9|5429.9|5440.9|5425.9|0
1640800200000|2021-12-29 17:50:00|5441.9||5441.9||5441.9||5441.9||0
1640800500000|2021-12-29 17:55:00|5440.9||5441.9||5441.9||5439.9||0
1640800800000|2021-12-29 18:00:00|5440.9||5441.9||5441.9||5440.9||0
1640801100000|2021-12-29 18:05:00|5442.9|5425.9|5441.9|5425.9|5442.9|5425.9|5437.9|5425.9|1
1640801400000|2021-12-29 18:10:00|5442.9|5427.9|5436.9|5424.9|5442.9|5427.9|5436.9|5422.9|0
1640801700000|2021-12-29 18:15:00|5442.9|5425.9|5436.9|5425.9|5442.9|5425.9|5436.9|5424.9|0
1640802000000|2021-12-29 18:20:00|5442.9|5424.9|5442.9|5428.9|5442.9|5429.9|5436.9|5424.9|0
1640802300000|2021-12-29 18:25:00|5441.9|5429.9|5442.9|5430.9|5442.9|5431.9|5441.9|5428.9|0
1640802600000|2021-12-29 18:30:00|5448.9|5429.9|5449.9|5434.9|5451.9|5435.9|5448.9|5424.9|6
1640802900000|2021-12-29 18:35:00|5448.9||5448.9||5449.9||5447.9||0
1640803500000|2021-12-29 18:45:00|5447.9|5433.9|5448.9|5435.9|5456.9|5436.9|5447.9|5427.9|1
1640803800000|2021-12-29 18:50:00|5453.9|5436.9|5448.9|5436.9|5453.9|5436.9|5448.9|5436.9|0
1640804100000|2021-12-29 18:55:00|5454.9|5437.9|5457.9|5437.9|5461.9|5438.9|5449.9|5435.9|4
1640830500000|2021-12-30 02:15:00|5506.4|5502.4|5517.4|5513.4|5517.4|5513.4|5506.4|5502.4|456
1640830800000|2021-12-30 02:20:00|5516.4|5512.4|5522.9|5518.9|5523.4|5519.4|5510.4|5506.4|189
1640831100000|2021-12-30 02:25:00|5522.4|5518.4|5527.9|5523.9|5528.9|5524.9|5522.4|5518.4|337
1640831400000|2021-12-30 02:30:00|5527.4|5523.4|5532.4|5528.4|5532.9|5528.9|5521.4|5517.4|494
1640831700000|2021-12-30 02:35:00|5531.4|5527.4|5536.4|5532.4|5537.9|5533.9|5528.9|5524.9|340
1640832000000|2021-12-30 02:40:00|5535.9|5531.9|5527.9|5523.9|5535.9|5531.9|5525.4|5521.4|314
1640832300000|2021-12-30 02:45:00|5527.4|5523.4|5523.4|5519.4|5528.4|5524.4|5521.4|5517.4|199
1640832600000|2021-12-30 02:50:00|5522.4|5518.4|5518.4|5514.4|5522.9|5518.9|5515.9|5511.9|177
1640832900000|2021-12-30 02:55:00|5518.9|5514.9|5516.9|5512.9|5519.9|5515.9|5514.4|5510.4|263
1640833200000|2021-12-30 03:00:00|5517.4|5513.4|5519.9|5515.9|5521.4|5517.4|5511.4|5507.4|334
1640833500000|2021-12-30 03:05:00|5520.4|5516.4|5516.4|5512.4|5521.9|5517.9|5511.9|5507.9|227
1640833800000|2021-12-30 03:10:00|5515.4|5511.4|5506.9|5502.9|5515.4|5511.4|5502.4|5498.4|239
1640834100000|2021-12-30 03:15:00|5505.9|5501.9|5502.9|5498.9|5508.4|5504.4|5502.4|5498.4|192
1640834400000|2021-12-30 03:20:00|5502.4|5498.4|5498.4|5494.4|5503.4|5499.4|5496.4|5492.4|352
1640834700000|2021-12-30 03:25:00|5497.9|5493.9|5490.4|5486.4|5498.4|5494.4|5490.4|5486.4|272
1640835000000|2021-12-30 03:30:00|5490.9|5486.9|5487.9|5483.9|5494.4|5490.4|5487.4|5483.4|290
1640835300000|2021-12-30 03:35:00|5487.4|5483.4|5490.4|5486.4|5490.4|5486.4|5485.4|5481.4|192
1640835600000|2021-12-30 03:40:00|5489.4|5485.4|5482.4|5478.4|5489.9|5485.9|5481.4|5477.4|169
1640835900000|2021-12-30 03:45:00|5481.4|5477.4|5479.4|5475.4|5483.4|5479.4|5479.4|5475.4|163
1640836200000|2021-12-30 03:50:00|5478.9|5474.9|5482.4|5478.4|5483.4|5479.4|5473.4|5469.4|261
1640836500000|2021-12-30 03:55:00|5481.4|5477.4|5481.9|5477.9|5483.4|5479.4|5476.9|5472.9|213
1640836800000|2021-12-30 04:00:00|5489.9|5469.9|5489.9|5469.9|5489.9|5469.9|5489.9|5469.9|0
1640840400000|2021-12-30 05:00:00|5490.9|5486.9|5482.4|5478.4|5492.4|5488.4|5475.9|5471.9|324
1640840700000|2021-12-30 05:05:00|5481.9|5477.9|5482.4|5478.4|5483.9|5479.9|5477.4|5473.4|188
1640841000000|2021-12-30 05:10:00|5481.4|5477.4|5474.4|5470.4|5481.4|5477.4|5473.4|5469.4|356
1640841300000|2021-12-30 05:15:00|5472.4|5468.4|5469.4|5465.4|5473.4|5469.4|5467.4|5463.4|226
1640841600000|2021-12-30 05:20:00|5468.9|5464.9|5464.4|5460.4|5469.4|5465.4|5461.9|5457.9|212
1640841900000|2021-12-30 05:25:00|5463.9|5459.9|5453.9|5449.9|5464.4|5460.4|5451.4|5447.4|284
1640842200000|2021-12-30 05:30:00|5453.4|5449.4|5438.4|5434.4|5453.9|5449.9|5438.4|5434.4|295
1640842500000|2021-12-30 05:35:00|5437.4|5433.4|5440.4|5436.4|5441.4|5437.4|5427.9|5423.9|522
1640842800000|2021-12-30 05:40:00|5440.9|5436.9|5432.4|5428.4|5440.9|5436.9|5426.4|5422.4|286
1640843100000|2021-12-30 05:45:00|5431.9|5427.9|5426.4|5422.4|5435.4|5431.4|5421.9|5417.9|356
1640843400000|2021-12-30 05:50:00|5425.9|5421.9|5433.4|5429.4|5433.9|5429.9|5419.9|5415.9|234
1640843700000|2021-12-30 05:55:00|5432.9|5428.9|5434.4|5430.4|5440.9|5436.9|5429.9|5425.9|327
1640844000000|2021-12-30 06:00:00|5434.9|5430.9|5431.4|5427.4|5437.9|5433.9|5428.4|5424.4|253
1640844300000|2021-12-30 06:05:00|5430.4|5426.4|5439.4|5435.4|5443.9|5439.9|5428.4|5424.4|256
1640844600000|2021-12-30 06:10:00|5438.4|5434.4|5440.4|5436.4|5441.4|5437.4|5434.4|5430.4|196
1640844900000|2021-12-30 06:15:00|5440.9|5436.9|5441.9|5437.9|5442.4|5438.4|5436.9|5432.9|171
1640845200000|2021-12-30 06:20:00|5440.9|5436.9|5440.4|5436.4|5443.4|5439.4|5436.4|5432.4|197
1640845500000|2021-12-30 06:25:00|5439.9|5435.9|5441.4|5437.4|5443.9|5439.9|5437.4|5433.4|124
1640845800000|2021-12-30 06:30:00|5440.9|5436.9|5450.4|5446.4|5450.9|5446.9|5435.4|5431.4|164
1640846100000|2021-12-30 06:35:00|5449.9|5445.9|5460.4|5456.4|5462.9|5458.9|5448.9|5444.9|391
1640846400000|2021-12-30 06:40:00|5459.9|5455.9|5462.4|5458.4|5464.9|5460.9|5457.4|5453.4|196
1640846700000|2021-12-30 06:45:00|5461.9|5457.9|5473.9|5469.9|5474.4|5470.4|5458.4|5454.4|315
1640847000000|2021-12-30 06:50:00|5472.9|5468.9|5486.9|5482.9|5491.4|5487.4|5468.9|5464.9|327
1640847300000|2021-12-30 06:55:00|5485.9|5481.9|5485.9|5481.9|5487.4|5483.4|5478.4|5474.4|288
1640847600000|2021-12-30 07:00:00|5486.4|5482.4|5480.9|5476.9|5487.4|5483.4|5474.9|5470.9|306
1640847900000|2021-12-30 07:05:00|5479.9|5475.9|5474.4|5470.4|5483.9|5479.9|5473.9|5469.9|195
1640848200000|2021-12-30 07:10:00|5474.9|5470.9|5464.9|5460.9|5474.9|5470.9|5464.9|5460.9|302
1640848500000|2021-12-30 07:15:00|5464.4|5460.4|5457.9|5453.9|5465.9|5461.9|5457.4|5453.4|196
1640848800000|2021-12-30 07:20:00|5457.4|5453.4|5460.9|5456.9|5463.9|5459.9|5456.9|5452.9|145
1640849100000|2021-12-30 07:25:00|5459.9|5455.9|5451.4|5447.4|5459.9|5455.9|5450.4|5446.4|159
1640849400000|2021-12-30 07:30:00|5450.9|5446.9|5459.4|5455.4|5460.9|5456.9|5450.4|5446.4|134
1640849700000|2021-12-30 07:35:00|5458.9|5454.9|5453.4|5449.4|5460.4|5456.4|5450.4|5446.4|163
1640850000000|2021-12-30 07:40:00|5452.4|5448.4|5457.4|5453.4|5458.4|5454.4|5450.9|5446.9|141
1640850300000|2021-12-30 07:45:00|5457.9|5453.9|5459.4|5455.4|5461.4|5457.4|5454.4|5450.4|148
1640850600000|2021-12-30 07:50:00|5458.9|5454.9|5460.4|5456.4|5461.4|5457.4|5454.9|5450.9|171
1640850900000|2021-12-30 07:55:00|5459.9|5455.9|5466.9|5462.9|5467.9|5463.9|5459.4|5455.4|201
1640851200000|2021-12-30 08:00:00|5466.4|5462.4|5471.4|5467.4|5478.4|5474.4|5464.4|5460.4|127
1640851500000|2021-12-30 08:05:00|5471.9|5467.9|5471.9|5467.9|5476.9|5472.9|5467.9|5463.9|286
1640851800000|2021-12-30 08:10:00|5471.4|5467.4|5468.4|5464.4|5471.4|5467.4|5465.4|5461.4|165
1640852100000|2021-12-30 08:15:00|5468.9|5464.9|5468.9|5464.9|5469.9|5465.9|5466.4|5462.4|62
1640852400000|2021-12-30 08:20:00|5469.4|5465.4|5472.4|5468.4|5472.4|5468.4|5468.4|5464.4|90
1640852700000|2021-12-30 08:25:00|5472.9|5468.9|5476.4|5472.4|5479.4|5475.4|5472.4|5468.4|96
1640853000000|2021-12-30 08:30:00|5484.4|5464.4|5484.4|5464.4|5484.4|5464.4|5484.4|5464.4|0
1640855700000|2021-12-30 09:15:00|5471.9|5465.9|5469.4|5463.4|5471.9|5465.9|5469.4|5463.4|0
1640856000000|2021-12-30 09:20:00|5463.4|5457.4|5468.9|5462.9|5468.9|5462.9|5461.4|5455.4|2
1640856300000|2021-12-30 09:25:00|5469.4|5463.4|5476.9|5470.9|5476.9|5470.9|5468.4|5462.4|0
1640856600000|2021-12-30 09:30:00|5477.4|5471.4|5480.4|5474.4|5484.4|5478.4|5476.9|5470.9|15
1640856900000|2021-12-30 09:35:00|5481.9|5475.9|5474.9|5468.9|5482.9|5476.9|5474.9|5468.9|1
1640857200000|2021-12-30 09:40:00|5475.9|5469.9|5473.9|5467.9|5476.9|5470.9|5473.9|5467.9|0
1640857500000|2021-12-30 09:45:00|5473.4|5467.4|5467.4|5461.4|5473.4|5467.4|5465.9|5459.9|0
1640857800000|2021-12-30 09:50:00|5466.9|5460.9|5468.4|5462.4|5468.9|5462.9|5465.4|5459.4|1
1640858100000|2021-12-30 09:55:00|5467.9|5461.9|5467.9|5461.9|5471.9|5465.9|5467.4|5461.4|1
1640858400000|2021-12-30 10:00:00|5468.4|5462.4|5468.4|5462.4|5468.9|5462.9|5467.4|5461.4|0
1640858700000|2021-12-30 10:05:00|5467.9|5461.9|5466.9|5460.9|5469.4|5463.4|5466.9|5460.9|0
1640859000000|2021-12-30 10:10:00|5466.4|5460.4|5467.4|5461.4|5472.9|5466.9|5466.4|5460.4|4
1640859300000|2021-12-30 10:15:00|5473.9|5454.9|5474.9|5454.9|5474.9|5454.9|5472.9|5453.9|1
1640859600000|2021-12-30 10:20:00|5473.9|5453.9|5474.9|5455.9|5474.9|5455.9|5472.9|5452.9|0
1640859900000|2021-12-30 10:25:00|5473.9|5454.9|5474.9|5456.9|5474.9|5456.9|5473.9|5454.9|0
1640860200000|2021-12-30 10:30:00|5473.9|5454.9|5473.9|5454.9|5474.9|5455.9|5473.9|5454.9|0
1640860500000|2021-12-30 10:35:00|5474.9|5455.9|5474.9|5455.9|5474.9|5456.9|5473.9|5455.9|0
1640860800000|2021-12-30 10:40:00||5456.9||5459.9||5459.9||5456.9|0
1640861100000|2021-12-30 10:45:00|5473.9||5473.9||5473.9||5473.9||0
1640861400000|2021-12-30 10:50:00|5472.9|5460.9|5472.9|5459.9|5472.9|5460.9|5472.9|5459.9|0
1640861700000|2021-12-30 10:55:00|5474.9|5460.9|5473.9|5460.9|5474.9|5466.9|5472.9|5459.9|3
1640862000000|2021-12-30 11:00:00|5472.9|5459.9|5472.9|5460.9|5472.9|5460.9|5472.9|5459.9|0
1640862300000|2021-12-30 11:05:00|5471.9|5459.9|5472.9|5460.9|5472.9|5460.9|5471.9|5459.9|0
1640862600000|2021-12-30 11:10:00|5477.9|5461.9|5477.9|5463.9|5478.9|5464.9|5477.9|5461.9|2
1640862900000|2021-12-30 11:15:00|5476.9|5462.9|5476.9|5464.9|5476.9|5465.9|5476.9|5462.9|0
1640863200000|2021-12-30 11:20:00|5479.9|5465.9|5480.9|5467.9|5480.9|5468.9|5479.9|5464.9|2
1640863500000|2021-12-30 11:25:00|5479.9|5466.9|5477.9|5466.9|5479.9|5466.9|5477.9|5466.9|0
1640864100000|2021-12-30 11:35:00|5476.9|5467.9|5476.9|5467.9|5480.9|5469.9|5475.9|5466.9|7
1640864400000|2021-12-30 11:40:00||5466.9||5466.9||5467.9||5466.9|0
1640864700000|2021-12-30 11:45:00||5467.9||5467.9||5467.9||5466.9|0
1640865000000|2021-12-30 11:50:00|5474.9|5466.9|5474.9|5466.9|5474.9|5467.9|5474.9|5466.9|0
1640865300000|2021-12-30 11:55:00|5476.9|5467.9|5476.9|5468.9|5479.9|5468.9|5476.9|5466.9|4
1640865600000|2021-12-30 12:00:00|5477.9|5467.9|5473.9|5464.9|5478.9|5469.9|5473.9|5462.9|11
1640865900000|2021-12-30 12:05:00|5472.9|5463.9|5477.9|5468.9|5478.9|5468.9|5471.9|5462.9|3
1640866200000|2021-12-30 12:10:00|5478.9|5467.9|5480.9|5467.9|5480.9|5467.9|5477.9|5467.9|0
1640866500000|2021-12-30 12:15:00|5479.9|5466.9|5479.9|5465.9|5480.9|5466.9|5479.9|5465.9|0
1640866800000|2021-12-30 12:20:00|5480.9|5466.9|5480.9|5467.9|5480.9|5468.9|5479.9|5464.9|0
1640867100000|2021-12-30 12:25:00|5479.9|5466.9|5479.9|5462.9|5479.9|5466.9|5479.9|5462.9|0
1640867400000|2021-12-30 12:30:00|5480.9|5463.9|5480.9|5464.9|5480.9|5464.9|5474.9|5461.9|0
1640867700000|2021-12-30 12:35:00|5479.9|5465.9|5480.9|5463.9|5480.9|5465.9|5479.9|5463.9|3
1640868000000|2021-12-30 12:40:00|5479.9||5479.9||5480.9||5479.9||1
1640868300000|2021-12-30 12:45:00|5478.9|5462.9|5478.9|5460.9|5479.9|5462.9|5477.9|5459.9|0
1640868600000|2021-12-30 12:50:00|5477.9|5461.9|5477.9|5460.9|5478.9|5461.9|5476.9|5460.9|0
1640868900000|2021-12-30 12:55:00|5478.9|5461.9|5478.9|5460.9|5478.9|5461.9|5477.9|5459.9|0
1640869200000|2021-12-30 13:00:00|5477.9|5461.9|5478.9|5460.9|5479.9|5461.9|5476.9|5459.9|0
1640869500000|2021-12-30 13:05:00|5479.9|5459.9|5477.9|5459.9|5479.9|5460.9|5476.9|5459.9|0
1640869800000|2021-12-30 13:10:00|5476.9|5463.9|5477.9|5459.9|5478.9|5463.9|5475.9|5459.9|1
1640870100000|2021-12-30 13:15:00|5476.9|5460.9|5474.9|5459.9|5477.9|5460.9|5474.9|5459.9|0
1640870400000|2021-12-30 13:20:00|5469.9||5472.9||5473.9||5469.9||6
1640870700000|2021-12-30 13:25:00|5471.9|5462.9|5471.9|5457.9|5472.9|5462.9|5471.9|5457.9|2
1640871000000|2021-12-30 13:30:00|5472.9|5456.9|5472.9|5457.9|5472.9|5457.9|5471.9|5456.9|0
1640871300000|2021-12-30 13:35:00|5471.9|5456.9|5472.9|5457.9|5472.9|5458.9|5471.9|5456.9|0
1640871600000|2021-12-30 13:40:00|5471.9|5456.9|5472.9|5459.9|5472.9|5459.9|5471.9|5456.9|0
1640871900000|2021-12-30 13:45:00|5471.9||5472.9||5472.9||5471.9||0
1640872200000|2021-12-30 13:50:00|5471.9||5471.9||5472.9||5471.9||0
1640872500000|2021-12-30 13:55:00|5472.9|5460.9|5471.9|5459.9|5472.9|5460.9|5471.9|5459.9|1
1640872800000|2021-12-30 14:00:00|5472.9|5456.9|5471.9|5456.9|5472.9|5457.9|5470.9|5456.9|1
1640873100000|2021-12-30 14:05:00|5470.9|5457.9|5471.9|5456.9|5471.9|5457.9|5469.9|5456.9|0
1640873400000|2021-12-30 14:10:00|5470.9|5457.9|5472.9|5457.9|5472.9|5457.9|5470.9|5456.9|0
1640873700000|2021-12-30 14:15:00|5471.9|5456.9|5472.9|5457.9|5472.9|5457.9|5471.9|5456.9|0
1640874000000|2021-12-30 14:20:00|5471.9|5456.9|5471.9|5457.9|5472.9|5457.9|5470.9|5456.9|0
1640874300000|2021-12-30 14:25:00|5470.9|5456.9|5468.9|5456.9|5471.9|5457.9|5467.9|5456.9|0
1640874600000|2021-12-30 14:30:00|5469.9|5457.9|5526.9|5511.9|5526.9|5511.9|5469.9|5456.9|137
1640874900000|2021-12-30 14:35:00|5524.9|5512.9|5550.9|5542.9|5550.9|5542.9|5519.9|5512.9|192
1640875200000|2021-12-30 14:40:00|5549.9|5541.9|5566.9|5556.9|5574.9|5566.9|5545.9|5534.9|171
1640875500000|2021-12-30 14:45:00|5567.9|5559.9|5584.9|5574.9|5584.9|5575.9|5561.9|5552.9|102
1640875800000|2021-12-30 14:50:00|5587.9|5578.9|5606.9|5595.9|5606.9|5595.9|5586.9|5574.9|118
1640876100000|2021-12-30 14:55:00|5601.9|5594.9|5620.9|5610.9|5620.9|5611.9|5598.9|5587.9|76
1640876400000|2021-12-30 15:00:00|5622.9|5614.9|5663.9|5653.9|5663.9|5654.9|5622.9|5614.9|144
1640876700000|2021-12-30 15:05:00|5662.9|5654.9|5647.9|5639.9|5663.9|5654.9|5646.9|5636.9|182
1640877000000|2021-12-30 15:10:00|5646.9|5640.9|5650.9|5639.9|5651.9|5643.9|5646.9|5639.9|53
1640877300000|2021-12-30 15:15:00|5649.9|5637.9|5637.9|5619.9|5650.9|5637.9|5613.9|5602.9|90
1640877600000|2021-12-30 15:20:00|5638.9|5621.9|5635.9|5622.9|5643.9|5634.9|5626.9|5614.9|57
1640877900000|2021-12-30 15:25:00|5629.9|5618.9|5630.9|5619.9|5635.9|5621.9|5629.9|5618.9|23
1640878200000|2021-12-30 15:30:00|5633.9|5620.9|5648.9|5633.9|5648.9|5634.9|5628.9|5619.9|42
1640878500000|2021-12-30 15:35:00|5647.9|5634.9|5646.9|5635.9|5652.9|5644.9|5639.9|5628.9|62
1640878800000|2021-12-30 15:40:00|5644.9|5636.9|5639.9|5627.9|5646.9|5636.9|5639.9|5627.9|24
1640879100000|2021-12-30 15:45:00|5640.9|5632.9|5645.9|5636.9|5648.9|5636.9|5639.9|5627.9|9
1640879400000|2021-12-30 15:50:00|5642.9|5632.9|5659.9|5648.9|5660.9|5648.9|5642.9|5632.9|28
1640879700000|2021-12-30 15:55:00|5661.9|5649.9|5661.9|5652.9|5666.9|5658.9|5659.9|5649.9|55
1640880000000|2021-12-30 16:00:00|5660.9|5651.9|5658.9|5647.9|5660.9|5651.9|5653.9|5644.9|53
1640880300000|2021-12-30 16:05:00|5660.9|5656.9|5655.9|5648.9|5670.9|5661.9|5655.9|5648.9|73
1640880600000|2021-12-30 16:10:00|5656.9|5647.9|5655.9|5640.9|5662.9|5650.9|5645.9|5634.9|91
1640880900000|2021-12-30 16:15:00|5651.9|5639.9|5661.9|5648.9|5661.9|5649.9|5650.9|5639.9|41
1640881200000|2021-12-30 16:20:00|5660.9|5649.9|5660.9|5649.9|5663.9|5652.9|5655.9|5649.9|4
1640881500000|2021-12-30 16:25:00|5659.9|5645.9|5663.9|5652.9|5663.9|5653.9|5655.9|5645.9|23
1640881800000|2021-12-30 16:30:00|5665.9|5653.9|5663.9|5650.9|5665.9|5654.9|5659.9|5649.9|5
1640882100000|2021-12-30 16:35:00|5664.9|5658.9|5673.9|5664.9|5680.9|5669.9|5663.9|5656.9|82
1640882400000|2021-12-30 16:40:00|5677.9|5665.9|5680.9|5671.9|5680.9|5671.9|5671.9|5664.9|61
1640882700000|2021-12-30 16:45:00|5679.9|5672.9|5685.9|5676.9|5685.9|5677.9|5677.9|5669.9|31
1640883000000|2021-12-30 16:50:00|5684.9|5675.9|5682.9|5674.9|5685.9|5678.9|5681.9|5674.9|28
1640883300000|2021-12-30 16:55:00|5683.9|5675.9|5687.9|5679.9|5687.9|5679.9|5676.9|5669.9|111
1640883600000|2021-12-30 17:00:00|5686.9|5678.9|5690.9|5681.9|5690.9|5683.9|5685.9|5676.9|26
1640883900000|2021-12-30 17:05:00|5689.9|5682.9|5692.9|5682.9|5693.9|5684.9|5688.9|5680.9|20
1640884200000|2021-12-30 17:10:00|5691.9|5681.9|5691.9|5682.9|5693.9|5684.9|5690.9|5681.9|3
1640884500000|2021-12-30 17:15:00|5693.9|5683.9|5693.9|5683.9|5694.9|5684.9|5692.9|5683.9|6
1640884800000|2021-12-30 17:20:00|5694.9|5678.9|5686.9|5677.9|5694.9|5680.9|5685.9|5676.9|36
1640885100000|2021-12-30 17:25:00|5687.9|5679.9|5692.9|5682.9|5694.9|5683.9|5685.9|5673.9|27
1640885400000|2021-12-30 17:30:00|5693.9|5683.9|5693.9|5683.9|5695.9|5685.9|5689.9|5682.9|20
1640885700000|2021-12-30 17:35:00|5694.9|5684.9|5695.9|5687.9|5695.9|5687.9|5693.9|5683.9|24
1640886000000|2021-12-30 17:40:00|5692.9|5686.9|5692.9|5684.9|5695.9|5687.9|5691.9|5683.9|34
1640886300000|2021-12-30 17:45:00|5691.9|5683.9|5695.9|5686.9|5695.9|5687.9|5691.9|5683.9|23
1640886600000|2021-12-30 17:50:00|5694.9|5687.9|5694.9|5686.9|5695.9|5687.9|5692.9|5685.9|21
1640886900000|2021-12-30 17:55:00|5695.9|5687.9|5693.9|5683.9|5695.9|5687.9|5690.9|5683.9|9
1640887200000|2021-12-30 18:00:00|5692.9|5681.9|5690.9|5680.9|5693.9|5681.9|5688.9|5676.9|15
1640887500000|2021-12-30 18:05:00|5691.9|5681.9|5694.9|5684.9|5694.9|5684.9|5690.9|5680.9|6
1640887800000|2021-12-30 18:10:00|5693.9|5683.9|5697.9|5689.9|5698.9|5689.9|5692.9|5683.9|19
1640888100000|2021-12-30 18:15:00|5698.9|5688.9|5695.9|5688.9|5698.9|5690.9|5695.9|5687.9|7
1640888400000|2021-12-30 18:20:00|5697.9|5689.9|5695.9|5686.9|5699.9|5690.9|5694.9|5684.9|55
1640888700000|2021-12-30 18:25:00|5694.9|5687.9|5700.9|5689.9|5700.9|5689.9|5694.9|5686.9|3
1640889000000|2021-12-30 18:30:00|5697.9|5688.9|5700.9|5688.9|5700.9|5688.9|5697.9|5687.9|3
1640889300000|2021-12-30 18:35:00|5699.9|5689.9|5701.9|5692.9|5701.9|5692.9|5699.9|5688.9|4
1640889600000|2021-12-30 18:40:00|5703.9|5690.9|5705.9|5696.9|5705.9|5696.9|5703.9|5690.9|5
1640889900000|2021-12-30 18:45:00|5704.9|5695.9|5699.9|5687.9|5705.9|5696.9|5693.9|5685.9|28
1640890200000|2021-12-30 18:50:00|5700.9|5688.9|5707.9|5697.9|5707.9|5699.9|5699.9|5686.9|3
1640890500000|2021-12-30 18:55:00|5709.9|5699.9|5715.9|5695.9|5715.9|5702.9|5707.9|5695.9|15
1640916900000|2021-12-31 02:15:00|5700.4|5696.4|5697.9|5693.9|5702.9|5698.9|5689.4|5685.4|259
1640917200000|2021-12-31 02:20:00|5698.4|5694.4|5700.9|5696.9|5708.9|5704.9|5695.9|5691.9|222
1640917500000|2021-12-31 02:25:00|5701.4|5697.4|5695.4|5691.4|5705.4|5701.4|5693.9|5689.9|245
1640917800000|2021-12-31 02:30:00|5694.9|5690.9|5693.4|5689.4|5697.9|5693.9|5690.9|5686.9|189
1640918100000|2021-12-31 02:35:00|5693.9|5689.9|5685.4|5681.4|5694.4|5690.4|5681.4|5677.4|313
1640918400000|2021-12-31 02:40:00|5684.9|5680.9|5681.4|5677.4|5684.9|5680.9|5676.4|5672.4|122
1640918700000|2021-12-31 02:45:00|5680.9|5676.9|5688.9|5684.9|5690.9|5686.9|5680.4|5676.4|153
1640919000000|2021-12-31 02:50:00|5689.4|5685.4|5702.9|5698.9|5703.4|5699.4|5686.4|5682.4|437
1640919300000|2021-12-31 02:55:00|5702.4|5698.4|5700.4|5696.4|5705.4|5701.4|5697.4|5693.4|194
1640919600000|2021-12-31 03:00:00|5700.9|5696.9|5701.9|5697.9|5703.9|5699.9|5696.9|5692.9|193
1640919900000|2021-12-31 03:05:00|5701.4|5697.4|5699.4|5695.4|5703.4|5699.4|5696.9|5692.9|125
1640920200000|2021-12-31 03:10:00|5698.4|5694.4|5694.9|5690.9|5700.4|5696.4|5692.4|5688.4|246
1640920500000|2021-12-31 03:15:00|5694.4|5690.4|5680.9|5676.9|5694.4|5690.4|5679.4|5675.4|364
1640920800000|2021-12-31 03:20:00|5681.4|5677.4|5669.4|5665.4|5684.4|5680.4|5668.9|5664.9|394
1640921100000|2021-12-31 03:25:00|5669.9|5665.9|5670.9|5666.9|5674.9|5670.9|5666.9|5662.9|273
1640921400000|2021-12-31 03:30:00|5670.4|5666.4|5670.9|5666.9|5672.4|5668.4|5660.9|5656.9|476
1640921700000|2021-12-31 03:35:00|5671.4|5667.4|5675.9|5671.9|5680.9|5676.9|5665.4|5661.4|362
1640922000000|2021-12-31 03:40:00|5676.4|5672.4|5665.9|5661.9|5678.9|5674.9|5664.4|5660.4|378
1640922300000|2021-12-31 03:45:00|5666.4|5662.4|5674.9|5670.9|5676.4|5672.4|5665.9|5661.9|271
1640922600000|2021-12-31 03:50:00|5675.4|5671.4|5676.4|5672.4|5682.4|5678.4|5671.4|5667.4|267
1640922900000|2021-12-31 03:55:00|5677.4|5673.4|5678.9|5674.9|5680.9|5676.9|5674.4|5670.4|250
1640923200000|2021-12-31 04:00:00|5679.4|5675.4|5678.4|5674.4|5681.4|5677.4|5672.4|5668.4|81
1640923500000|2021-12-31 04:05:00|5678.9|5674.9|5681.9|5677.9|5682.4|5678.4|5676.9|5672.9|165
1640923800000|2021-12-31 04:10:00|5681.4|5677.4|5676.9|5672.9|5682.4|5678.4|5676.4|5672.4|143
1640924100000|2021-12-31 04:15:00|5677.4|5673.4|5681.9|5677.9|5682.4|5678.4|5676.4|5672.4|110
1640924400000|2021-12-31 04:20:00|5682.4|5678.4|5692.9|5688.9|5698.4|5694.4|5680.9|5676.9|112
1640924700000|2021-12-31 04:25:00|5693.4|5689.4|5719.9|5699.9|5719.9|5708.4|5692.4|5688.4|120
1640932800000|2021-12-31 06:40:00|5721.1|5701.1|5722.5|5702.5|5722.5|5702.5|5721.1|5701.1|0
1641176100000|2022-01-03 02:15:00|5671|5667|5669.5|5665.5|5680.5|5676.5|5667|5663|67
1641176400000|2022-01-03 02:20:00|5669|5665|5661.5|5657.5|5671|5667|5659.5|5655.5|56
1641176700000|2022-01-03 02:25:00|5661|5657|5652.5|5648.5|5664.5|5660.5|5647|5643|74
1641177000000|2022-01-03 02:30:00|5653.5|5649.5|5671.5|5667.5|5671.5|5667.5|5653|5649|43
1641177300000|2022-01-03 02:35:00|5672|5668|5662.5|5658.5|5677|5673|5662.5|5658.5|114
1641177600000|2022-01-03 02:40:00|5663|5659|5666.5|5662.5|5668|5664|5660|5656|49
1641177900000|2022-01-03 02:45:00|5667|5663|5668.5|5664.5|5683.5|5679.5|5666|5662|103
1641178200000|2022-01-03 02:50:00|5669|5665|5650|5646|5670|5666|5650|5646|148
1641178500000|2022-01-03 02:55:00|5650.5|5646.5|5660|5656|5660.5|5656.5|5650.5|5646.5|90
1641178800000|2022-01-03 03:00:00|5659.5|5655.5|5641|5637|5660.5|5656.5|5640.5|5636.5|102
1641179100000|2022-01-03 03:05:00|5641.5|5637.5|5645|5641|5646.5|5642.5|5636|5632|101
1641179400000|2022-01-03 03:10:00|5644.5|5640.5|5635.5|5631.5|5645|5641|5628.5|5624.5|123
1641179700000|2022-01-03 03:15:00|5635|5631|5635.5|5631.5|5636.5|5632.5|5629.5|5625.5|54
1641180000000|2022-01-03 03:20:00|5636|5632|5632.5|5628.5|5639|5635|5626.5|5622.5|130
1641180300000|2022-01-03 03:25:00|5632|5628|5627.5|5623.5|5636|5632|5627|5623|77
1641180600000|2022-01-03 03:30:00|5628|5624|5623.5|5619.5|5629|5625|5620|5616|115
1641180900000|2022-01-03 03:35:00|5623|5619|5619.5|5615.5|5627.5|5623.5|5619.5|5615.5|67
1641181200000|2022-01-03 03:40:00|5618|5614|5620|5616|5622|5618|5615.5|5611.5|86
1641181500000|2022-01-03 03:45:00|5620.5|5616.5|5629|5625|5630.5|5626.5|5618.5|5614.5|125
1641181800000|2022-01-03 03:50:00|5628.5|5624.5|5625|5621|5629|5625|5622.5|5618.5|66
1641182100000|2022-01-03 03:55:00|5625.5|5621.5|5620.5|5616.5|5626.5|5622.5|5619.5|5615.5|75
1641182400000|2022-01-03 04:00:00|5628.5|5608.5|5628.5|5608.5|5628.5|5608.5|5628.5|5608.5|0
1641185700000|2022-01-03 04:55:00|||||||||2
1641186000000|2022-01-03 05:00:00|5621.5|5617.5|5625|5621|5625.5|5621.5|5619|5615|79
1641186300000|2022-01-03 05:05:00|5625.5|5621.5|5621.5|5617.5|5626.5|5622.5|5619|5615|48
1641186600000|2022-01-03 05:10:00|5622|5618|5627.5|5623.5|5628|5624|5618.5|5614.5|77
1641186900000|2022-01-03 05:15:00|5628|5624|5643|5639|5643.5|5639.5|5626.5|5622.5|137
1641187200000|2022-01-03 05:20:00|5642.5|5638.5|5644|5640|5644.5|5640.5|5639.5|5635.5|95
1641187500000|2022-01-03 05:25:00|5643.5|5639.5|5641|5637|5644.5|5640.5|5638|5634|80
1641187800000|2022-01-03 05:30:00|5641.5|5637.5|5647|5643|5647.5|5643.5|5637.5|5633.5|114
1641188100000|2022-01-03 05:35:00|5646.5|5642.5|5650|5646|5653|5649|5646.5|5642.5|191
1641188400000|2022-01-03 05:40:00|5650.5|5646.5|5654|5650|5656.5|5652.5|5646.5|5642.5|94
1641188700000|2022-01-03 05:45:00|5653|5649|5648|5644|5653.5|5649.5|5644.5|5640.5|59
1641189000000|2022-01-03 05:50:00|5647.5|5643.5|5643.5|5639.5|5649.5|5645.5|5640.5|5636.5|65
1641189300000|2022-01-03 05:55:00|5644|5640|5644|5640|5648.5|5644.5|5642|5638|31
1641189600000|2022-01-03 06:00:00|5642.5|5638.5|5644.5|5640.5|5644.5|5640.5|5638.5|5634.5|66
1641189900000|2022-01-03 06:05:00|5645|5641|5629.5|5625.5|5646|5642|5628|5624|76
1641190200000|2022-01-03 06:10:00|5629|5625|5635.5|5631.5|5636|5632|5626.5|5622.5|184
1641190500000|2022-01-03 06:15:00|5635|5631|5648.5|5644.5|5648.5|5644.5|5634.5|5630.5|271
1641190800000|2022-01-03 06:20:00|5648|5644|5645.5|5641.5|5648.5|5644.5|5644|5640|60
1641191100000|2022-01-03 06:25:00|5646|5642|5645.5|5641.5|5647|5643|5643.5|5639.5|29
1641191400000|2022-01-03 06:30:00|5645|5641|5650.5|5646.5|5651|5647|5644|5640|50
1641191700000|2022-01-03 06:35:00|5651|5647|5651.5|5647.5|5652.5|5648.5|5643|5639|116
1641192000000|2022-01-03 06:40:00|5652|5648|5649|5645|5652|5648|5647.5|5643.5|52
1641192300000|2022-01-03 06:45:00|5648.5|5644.5|5649|5645|5650|5646|5646.5|5642.5|21
1641192600000|2022-01-03 06:50:00|5649.5|5645.5|5650|5646|5652|5648|5648|5644|17
1641192900000|2022-01-03 06:55:00|5649|5645|5653|5649|5655|5651|5647|5643|48
1641193200000|2022-01-03 07:00:00|5652.5|5648.5|5643|5639|5653|5649|5641|5637|35
1641193500000|2022-01-03 07:05:00|5642.5|5638.5|5637|5633|5643.5|5639.5|5635.5|5631.5|48
1641193800000|2022-01-03 07:10:00|5637.5|5633.5|5641|5637|5641.5|5637.5|5634|5630|71
1641194100000|2022-01-03 07:15:00|5641.5|5637.5|5640|5636|5641.5|5637.5|5634|5630|60
1641194400000|2022-01-03 07:20:00|5639.5|5635.5|5639|5635|5641.5|5637.5|5637|5633|36
1641194700000|2022-01-03 07:25:00|5638.5|5634.5|5636|5632|5639.5|5635.5|5634|5630|21
1641195000000|2022-01-03 07:30:00|5635.5|5631.5|5638.5|5634.5|5639|5635|5632.5|5628.5|63
1641195300000|2022-01-03 07:35:00|5639|5635|5640|5636|5642|5638|5637.5|5633.5|100
1641195600000|2022-01-03 07:40:00|5640.5|5636.5|5641.5|5637.5|5642.5|5638.5|5638|5634|41
1641195900000|2022-01-03 07:45:00|5641|5637|5643|5639|5644.5|5640.5|5640.5|5636.5|61
1641196200000|2022-01-03 07:50:00|5642.5|5638.5|5641.5|5637.5|5643.5|5639.5|5637.5|5633.5|124
1641196500000|2022-01-03 07:55:00|5641|5637|5649.5|5645.5|5651.5|5647.5|5640.5|5636.5|213
1641196800000|2022-01-03 08:00:00|5650|5646|5643.5|5639.5|5651|5647|5643.5|5639.5|139
1641197100000|2022-01-03 08:05:00|5643|5639|5635.5|5631.5|5647|5643|5634.5|5630.5|461
1641197400000|2022-01-03 08:10:00|5635|5631|5637.5|5633.5|5639|5635|5633|5629|134
1641197700000|2022-01-03 08:15:00|5638|5634|5644|5640|5644.5|5640.5|5637.5|5633.5|80
1641198000000|2022-01-03 08:20:00|5644.5|5640.5|5644.5|5640.5|5644.5|5640.5|5642.5|5638.5|51
1641198300000|2022-01-03 08:25:00|5643.5|5639.5|5644.5|5640.5|5647|5643|5640.5|5636.5|79
1641198600000|2022-01-03 08:30:00|5652.5|5632.5|5652.5|5632.5|5652.5|5632.5|5652.5|5632.5|0
1641201600000|2022-01-03 09:20:00|5642|5636|5644|5638|5644|5638|5642|5636|3
1641201900000|2022-01-03 09:25:00|5643.5|5637.5|5649|5643|5649.5|5643.5|5643.5|5637.5|0
1641202200000|2022-01-03 09:30:00|5646|5640|5643.5|5637.5|5646|5640|5643|5637|2
1641202500000|2022-01-03 09:35:00|5643|5637|5646|5640|5646|5640|5643|5637|0
1641202800000|2022-01-03 09:40:00|5646.5|5640.5|5645|5639|5646.5|5640.5|5644|5638|0
1641203100000|2022-01-03 09:45:00|5644.5|5638.5|5646.5|5640.5|5646.5|5640.5|5644|5638|0
1641203400000|2022-01-03 09:50:00|5646|5640|5644.5|5638.5|5646.5|5640.5|5644|5638|0
1641203700000|2022-01-03 09:55:00|5645|5639|5644|5638|5646|5640|5643|5637|1
1641204000000|2022-01-03 10:00:00|5644.5|5638.5|5646|5640|5647|5641|5644.5|5638.5|1
1641204300000|2022-01-03 10:05:00|5646.5|5640.5|5646.5|5640.5|5646.5|5640.5|5646|5640|0
1641204600000|2022-01-03 10:10:00|5646|5640|5646.5|5640.5|5646.5|5640.5|5646|5640|0
1641204900000|2022-01-03 10:15:00|5650|5637|5649|5637|5650|5638|5649|5637|0
1641205200000|2022-01-03 10:20:00|5648|5638|5651|5638|5651|5639|5647|5638|0
1641205500000|2022-01-03 10:25:00|5649|5639|5651|5640|5651|5640|5648|5638|2
1641205800000|2022-01-03 10:30:00|||||||||1
1641206100000|2022-01-03 10:35:00||5641||5641||5641||5641|1
1641206400000|2022-01-03 10:40:00|5650||5651||5651||5650||0
1641207300000|2022-01-03 10:55:00|5654||5654||5654||5654||2
1641207600000|2022-01-03 11:00:00|5655||5651||5655||5651||0
1641207900000|2022-01-03 11:05:00|5655|5642|5655|5642|5655|5642|5655|5642|1
1641208200000|2022-01-03 11:10:00|5658|5643|5661|5642|5661|5643|5658|5642|1
1641208500000|2022-01-03 11:15:00|5662|5643|5662|5644|5662|5646|5661|5642|0
1641208800000|2022-01-03 11:20:00||5645||5644||5646||5644|0
1641209100000|2022-01-03 11:25:00|5661|5645|5662|5644|5662|5645|5661|5644|0
1641209400000|2022-01-03 11:30:00||5645||5645||5645||5644|0
1641209700000|2022-01-03 11:35:00|5660|5644|5660|5645|5660|5646|5660|5644|0
1641210000000|2022-01-03 11:40:00||5644||5645||5646||5644|0
1641210300000|2022-01-03 11:45:00||5644||5650||5650||5644|0
1641210600000|2022-01-03 11:50:00|5662|5654|5667|5654|5667|5655|5662|5654|11
1641210900000|2022-01-03 11:55:00|5668|5655|5668|5654|5668|5655|5667|5654|0
1641211200000|2022-01-03 12:00:00|5667|5655|5668|5654|5668|5656|5667|5654|0
1641211500000|2022-01-03 12:05:00|5667|5655|5668|5654|5668|5656|5667|5654|0
1641211800000|2022-01-03 12:10:00|5667|5655|5668|5654|5668|5655|5667|5654|0
1641212100000|2022-01-03 12:15:00||5655||5655||5655||5654|0
1641212400000|2022-01-03 12:20:00||5654||5654||5655||5654|1
1641212700000|2022-01-03 12:25:00|5667|5655|5668|5654|5668|5655|5667|5654|0
1641213000000|2022-01-03 12:30:00|5667|5655|5667|5654|5668|5655|5663|5654|2
1641213300000|2022-01-03 12:35:00|5668|5655|5668|5655|5668|5655|5667|5654|0
1641213600000|2022-01-03 12:40:00|5667|5656|5667|5655|5667|5656|5667|5655|0
1641213900000|2022-01-03 12:45:00|5666|5654|5667|5655|5667|5655|5666|5654|0
1641214200000|2022-01-03 12:50:00|5666|5654|5667|5654|5667|5655|5666|5654|0
1641214500000|2022-01-03 12:55:00|5666|5658|5666|5655|5667|5658|5666|5654|12
1641214800000|2022-01-03 13:00:00|5667|5658|5667|5658|5668|5658|5666|5655|10
1641215100000|2022-01-03 13:05:00|5668|5655|5665|5653|5668|5655|5658|5651|18
1641215400000|2022-01-03 13:10:00|5664|5654|5663|5651|5664|5654|5661|5651|1
1641215700000|2022-01-03 13:15:00|5662|5650|5662|5651|5664|5652|5659|5650|1
1641216000000|2022-01-03 13:20:00|5661|5650|5662|5651|5663|5652|5660|5650|0
1641216300000|2022-01-03 13:25:00|5661|5650|5661|5651|5662|5651|5659|5650|0
1641216600000|2022-01-03 13:30:00|5660|5650|5657|5646|5663|5652|5657|5646|7
1641216900000|2022-01-03 13:35:00|5656|5645|5654|5643|5656|5645|5653|5642|2
1641217200000|2022-01-03 13:40:00|5653|5641|5654|5642|5654|5642|5651|5641|0
1641217500000|2022-01-03 13:45:00|5653|5644|5656|5647|5656|5648|5653|5641|7
1641217800000|2022-01-03 13:50:00|5659|5648|5657|5647|5659|5648|5656|5647|2
1641218100000|2022-01-03 13:55:00|5660|5648|5653|5642|5660|5648|5653|5641|6
1641218400000|2022-01-03 14:00:00|5652|5641|5652|5641|5654|5642|5651|5641|0
1641218700000|2022-01-03 14:05:00|5653|5640|5647|5636|5653|5640|5644|5633|5
1641219000000|2022-01-03 14:10:00|5648|5637|5649|5638|5649|5638|5648|5637|1
1641219300000|2022-01-03 14:15:00|5651|5639|5655|5642|5655|5642|5650|5639|2
1641219600000|2022-01-03 14:20:00|5654|5641|5652|5639|5654|5643|5649|5637|0
1641219900000|2022-01-03 14:25:00|5651|5644|5650|5636|5654|5645|5648|5636|2
1641220200000|2022-01-03 14:30:00|5649|5638|5623|5609|5660|5644|5616|5601|78
1641220500000|2022-01-03 14:35:00|5624|5604|5599|5582|5624|5606|5588|5572|114
1641220800000|2022-01-03 14:40:00|5604|5585|5572|5556|5607|5592|5567|5553|75
1641221100000|2022-01-03 14:45:00|5568|5557|5569|5549|5586|5572|5558|5548|69
1641221400000|2022-01-03 14:50:00|5568|5546|5578|5561|5583|5568|5556|5541|19
1641221700000|2022-01-03 14:55:00|5572|5558|5590|5578|5598|5585|5571|5556|13
1641222000000|2022-01-03 15:00:00|5593|5579|5642|5633|5642|5633|5593|5579|39
1641222300000|2022-01-03 15:05:00|5638|5628|5624|5610|5642|5628|5619|5603|17
1641222600000|2022-01-03 15:10:00|5627|5611|5628|5610|5630|5614|5614|5597|4
1641222900000|2022-01-03 15:15:00|5627|5608|5602|5591|5630|5613|5602|5588|61
1641223200000|2022-01-03 15:20:00|5605|5588|5625|5612|5628|5612|5605|5588|1
1641223500000|2022-01-03 15:25:00|5624|5607|5622|5604|5630|5619|5618|5600|15
1641223800000|2022-01-03 15:30:00|5623|5603|5629|5614|5638|5628|5620|5601|33
1641224100000|2022-01-03 15:35:00|5631|5615|5645|5630|5650|5639|5629|5614|61
1641224400000|2022-01-03 15:40:00|5646|5635|5651|5639|5654|5640|5646|5635|2
1641224700000|2022-01-03 15:45:00|5652|5640|5648|5636|5657|5640|5648|5636|3
1641225000000|2022-01-03 15:50:00|5647|5630|5656|5640|5657|5640|5643|5630|1
1641225300000|2022-01-03 15:55:00|5658|5646|5659|5647|5665|5656|5658|5646|14
1641225600000|2022-01-03 16:00:00|5663|5648|5681|5669|5686|5669|5663|5648|40
1641225900000|2022-01-03 16:05:00|5685|5670|5682|5671|5687|5676|5680|5670|12
1641226200000|2022-01-03 16:10:00|5681|5667|5675|5659|5682|5667|5673|5659|7
1641226500000|2022-01-03 16:15:00|5674|5658|5671|5658|5675|5662|5666|5658|3
1641226800000|2022-01-03 16:20:00|5672|5656|5666|5654|5672|5657|5665|5652|3
1641227100000|2022-01-03 16:25:00|5665||5666||5666||5665||1
1641227400000|2022-01-03 16:30:00|5672|5655|5677|5661|5677|5661|5668|5655|8
1641227700000|2022-01-03 16:35:00|5676|5666|5668|5653|5677|5667|5668|5653|4
1641228000000|2022-01-03 16:40:00|5669|5652|5675|5661|5675|5662|5667|5652|0
1641228300000|2022-01-03 16:45:00|5677|5662|5681|5665|5681|5670|5677|5661|2
1641228600000|2022-01-03 16:50:00|5680|5662|5681|5664|5681|5664|5676|5661|0
1641228900000|2022-01-03 16:55:00|5680|5663|5677|5663|5681|5668|5672|5663|4
1641229200000|2022-01-03 17:00:00|5678|5664|5679|5665|5680|5665|5678|5663|0
1641229500000|2022-01-03 17:05:00|5681|5666|5680|5668|5681|5669|5678|5664|1
1641229800000|2022-01-03 17:10:00|5679|5664|5679|5668|5679|5668|5678|5664|1
1641230100000|2022-01-03 17:15:00|5678|5664|5674|5652|5679|5664|5672|5652|4
1641230400000|2022-01-03 17:20:00|5673|5655|5673|5652|5673|5657|5673|5651|0
1641230700000|2022-01-03 17:25:00|5672|5651|5672|5650|5672|5651|5672|5649|0
1641231000000|2022-01-03 17:30:00||5649||5649||5652||5648|0
1641231300000|2022-01-03 17:35:00||5648||5650||5650||5647|0
1641231600000|2022-01-03 17:40:00|5673|5651|5673|5652|5673|5652|5673|5651|0
1641231900000|2022-01-03 17:45:00|5675|5653|5677|5657|5678|5657|5675|5652|0
1641232200000|2022-01-03 17:50:00|5678|5655|5678|5657|5678|5658|5677|5655|0
1641232500000|2022-01-03 17:55:00|5677||5677||5678||5677||0
1641232800000|2022-01-03 18:00:00|5678|5656|5677|5658|5678|5658|5677|5656|0
1641233100000|2022-01-03 18:05:00||5656||5657||5658||5656|0
1641233400000|2022-01-03 18:10:00||5656||5659||5659||5656|0
1641233700000|2022-01-03 18:15:00|5678|5657|5678|5661|5678|5661|5677|5657|0
1641234000000|2022-01-03 18:20:00|5677|5660|5678|5660|5678|5662|5677|5658|0
1641234300000|2022-01-03 18:25:00|5677|5661|5678|5661|5678|5663|5677|5658|0
1641234600000|2022-01-03 18:30:00|5677|5662|5678|5663|5678|5663|5677|5660|0
1641234900000|2022-01-03 18:35:00|5680|5664|5680|5666|5681|5666|5679|5663|3
1641235200000|2022-01-03 18:40:00|5679|5665|5687|5675|5687|5675|5679|5663|5
1641235500000|2022-01-03 18:45:00||5671||5671||5672||5671|1
1641235800000|2022-01-03 18:50:00||5670||5663||5671||5662|0
1641236100000|2022-01-03 18:55:00|5686|5662|5686|5666|5686|5671|5686|5662|0
1641262500000|2022-01-04 02:15:00|5613.5|5609.5|5609|5605|5614|5610|5605|5601|234
1641262800000|2022-01-04 02:20:00|5608.5|5604.5|5598|5594|5608.5|5604.5|5590.5|5586.5|174
1641263100000|2022-01-04 02:25:00|5598.5|5594.5|5602|5598|5605|5601|5591.5|5587.5|109
1641263400000|2022-01-04 02:30:00|5601.5|5597.5|5593|5589|5603.5|5599.5|5587.5|5583.5|114
1641263700000|2022-01-04 02:35:00|5593.5|5589.5|5592|5588|5598.5|5594.5|5586.5|5582.5|151
1641264000000|2022-01-04 02:40:00|5591.5|5587.5|5597|5593|5600.5|5596.5|5586.5|5582.5|132
1641264300000|2022-01-04 02:45:00|5597.5|5593.5|5580|5576|5598|5594|5579.5|5575.5|491
1641264600000|2022-01-04 02:50:00|5580.5|5576.5|5593|5589|5593.5|5589.5|5579|5575|139
1641264900000|2022-01-04 02:55:00|5592.5|5588.5|5590|5586|5593|5589|5582|5578|232
1641265200000|2022-01-04 03:00:00|5589.5|5585.5|5578|5574|5590|5586|5575|5571|116
1641265500000|2022-01-04 03:05:00|5578.5|5574.5|5575|5571|5582|5578|5572|5568|163
1641265800000|2022-01-04 03:10:00|5575.5|5571.5|5567|5563|5577.5|5573.5|5565|5561|195
1641266100000|2022-01-04 03:15:00|5567.5|5563.5|5564|5560|5569|5565|5562|5558|235
1641266400000|2022-01-04 03:20:00|5563.5|5559.5|5577.5|5573.5|5578|5574|5562|5558|156
1641266700000|2022-01-04 03:25:00|5577|5573|5579|5575|5587|5583|5574|5570|119
1641267000000|2022-01-04 03:30:00|5579.5|5575.5|5579|5575|5582|5578|5574|5570|34
1641267300000|2022-01-04 03:35:00|5578.5|5574.5|5567|5563|5579|5575|5566.5|5562.5|109
1641267600000|2022-01-04 03:40:00|5567.5|5563.5|5567|5563|5571|5567|5566|5562|115
1641267900000|2022-01-04 03:45:00|5566.5|5562.5|5568.5|5564.5|5572|5568|5566.5|5562.5|57
1641268200000|2022-01-04 03:50:00|5568|5564|5563|5559|5573.5|5569.5|5561|5557|78
1641268500000|2022-01-04 03:55:00|5562.5|5558.5|5570|5566|5571|5567|5562|5558|38
1641268800000|2022-01-04 04:00:00|5578|5558|5578|5558|5578|5558|5578|5558|0
1641272100000|2022-01-04 04:55:00|||||||||4
1641272400000|2022-01-04 05:00:00|5574|5570|5590|5586|5590.5|5586.5|5570|5566|226
1641272700000|2022-01-04 05:05:00|5589.5|5585.5|5604.5|5600.5|5606|5602|5586.5|5582.5|494
1641273000000|2022-01-04 05:10:00|5605|5601|5615.5|5611.5|5621.5|5617.5|5605|5601|299
1641273300000|2022-01-04 05:15:00|5616.5|5612.5|5608|5604|5618.5|5614.5|5606|5602|133
1641273600000|2022-01-04 05:20:00|5607.5|5603.5|5614|5610|5620.5|5616.5|5606|5602|342
1641273900000|2022-01-04 05:25:00|5613.5|5609.5|5614.5|5610.5|5625|5621|5611|5607|270
1641274200000|2022-01-04 05:30:00|5614|5610|5605|5601|5618|5614|5604.5|5600.5|177
1641274500000|2022-01-04 05:35:00|5604.5|5600.5|5604|5600|5609.5|5605.5|5601.5|5597.5|170
1641274800000|2022-01-04 05:40:00|5603.5|5599.5|5610|5606|5613|5609|5600.5|5596.5|130
1641275100000|2022-01-04 05:45:00|5609.5|5605.5|5616|5612|5617.5|5613.5|5607.5|5603.5|144
1641275400000|2022-01-04 05:50:00|5615.5|5611.5|5614|5610|5619.5|5615.5|5612|5608|145
1641275700000|2022-01-04 05:55:00|5614.5|5610.5|5610.5|5606.5|5618.5|5614.5|5610.5|5606.5|85
1641276000000|2022-01-04 06:00:00|5610|5606|5601.5|5597.5|5614|5610|5601.5|5597.5|95
1641276300000|2022-01-04 06:05:00|5600.5|5596.5|5594.5|5590.5|5602|5598|5593|5589|126
1641276600000|2022-01-04 06:10:00|5594|5590|5595|5591|5596|5592|5591|5587|124
1641276900000|2022-01-04 06:15:00|5594.5|5590.5|5593|5589|5595.5|5591.5|5590|5586|107
1641277200000|2022-01-04 06:20:00|5592.5|5588.5|5595|5591|5595|5591|5589.5|5585.5|94
1641277500000|2022-01-04 06:25:00|5594.5|5590.5|5590.5|5586.5|5594.5|5590.5|5589|5585|78
1641277800000|2022-01-04 06:30:00|5590|5586|5594.5|5590.5|5595.5|5591.5|5586|5582|119
1641278100000|2022-01-04 06:35:00|5594|5590|5586.5|5582.5|5594.5|5590.5|5585|5581|31
1641278400000|2022-01-04 06:40:00|5587|5583|5583|5579|5590|5586|5583|5579|60
1641278700000|2022-01-04 06:45:00|5582.5|5578.5|5585|5581|5587|5583|5578.5|5574.5|77
1641279000000|2022-01-04 06:50:00|5585.5|5581.5|5581|5577|5588.5|5584.5|5580.5|5576.5|81
1641279300000|2022-01-04 06:55:00|5581.5|5577.5|5575.5|5571.5|5582|5578|5575|5571|65
1641279600000|2022-01-04 07:00:00|5575|5571|5570|5566|5576|5572|5567|5563|64
1641279900000|2022-01-04 07:05:00|5569.5|5565.5|5561|5557|5575|5571|5560|5556|64
1641280200000|2022-01-04 07:10:00|5560.5|5556.5|5564|5560|5567|5563|5559.5|5555.5|58
1641280500000|2022-01-04 07:15:00|5564.5|5560.5|5571|5567|5572|5568|5562|5558|131
1641280800000|2022-01-04 07:20:00|5571.5|5567.5|5570|5566|5574|5570|5569.5|5565.5|121
1641281100000|2022-01-04 07:25:00|5571|5567|5574|5570|5575.5|5571.5|5569.5|5565.5|39
1641281400000|2022-01-04 07:30:00|5573.5|5569.5|5575|5571|5578|5574|5572|5568|30
1641281700000|2022-01-04 07:35:00|5574.5|5570.5|5576|5572|5577.5|5573.5|5572|5568|125
1641282000000|2022-01-04 07:40:00|5576.5|5572.5|5578|5574|5580|5576|5575|5571|106
1641282300000|2022-01-04 07:45:00|5577.5|5573.5|5582|5578|5582.5|5578.5|5577.5|5573.5|56
1641282600000|2022-01-04 07:50:00|5581|5577|5583|5579|5586|5582|5578|5574|68
1641282900000|2022-01-04 07:55:00|5582|5578|5586|5582|5587|5583|5582|5578|346
1641283200000|2022-01-04 08:00:00|5586.5|5582.5|5585.5|5581.5|5588.5|5584.5|5581.5|5577.5|142
1641283500000|2022-01-04 08:05:00|5585|5581|5589|5585|5592|5588|5585|5581|351
1641283800000|2022-01-04 08:10:00|5588.5|5584.5|5585|5581|5589.5|5585.5|5580.5|5576.5|101
1641284100000|2022-01-04 08:15:00|5585.5|5581.5|5590|5586|5590.5|5586.5|5585|5581|120
1641284400000|2022-01-04 08:20:00|5590.5|5586.5|5589.5|5585.5|5591|5587|5588.5|5584.5|124
1641284700000|2022-01-04 08:25:00|5589|5585|5586|5582|5590|5586|5584.5|5580.5|102
1641285000000|2022-01-04 08:30:00|5594|5574|5594|5574|5594|5574|5594|5574|0
1641288600000|2022-01-04 09:30:00|5587|5581|5587.5|5581.5|5587.5|5581.5|5587|5581|0
1641288900000|2022-01-04 09:35:00|5588|5582|5589.5|5583.5|5591|5585|5587.5|5581.5|21
1641289200000|2022-01-04 09:40:00|5591|5585|5589|5583|5592|5586|5587|5581|13
1641289500000|2022-01-04 09:45:00|5588.5|5582.5|5590|5584|5595.5|5589.5|5587|5581|74
1641289800000|2022-01-04 09:50:00|5589.5|5583.5|5590|5584|5591.5|5585.5|5587.5|5581.5|17
1641290100000|2022-01-04 09:55:00|5590.5|5584.5|5589|5583|5593|5587|5587.5|5581.5|26
1641290400000|2022-01-04 10:00:00|5589.5|5583.5|5589|5583|5590.5|5584.5|5588.5|5582.5|19
1641290700000|2022-01-04 10:05:00|5587.5|5581.5|5586.5|5580.5|5589|5583|5585|5579|11
1641291000000|2022-01-04 10:10:00|5586|5580|5590.5|5584.5|5590.5|5584.5|5586|5580|27
1641291300000|2022-01-04 10:15:00|5592|5583|5592|5582|5592|5584|5589|5579|6
1641291600000|2022-01-04 10:20:00|5591|5583|5592|5581|5592|5583|5591|5579|0
1641291900000|2022-01-04 10:25:00|5591|5582|5592|5582|5592|5582|5591|5581|0
1641292200000|2022-01-04 10:30:00|5595|5581|5592|5585|5595|5585|5591|5581|32
1641292500000|2022-01-04 10:35:00|5591|5584|5592|5581|5592|5584|5588|5578|5
1641292800000|2022-01-04 10:40:00|5591|5580|5591|5582|5591|5582|5589|5579|5
1641293100000|2022-01-04 10:45:00|5592|5581|5588|5579|5592|5584|5588|5579|5
1641293400000|2022-01-04 10:50:00|5589|5578|5588|5578|5589|5579|5588|5578|3
1641293700000|2022-01-04 10:55:00|5589|5579|5588|5578|5589|5579|5588|5578|0
1641294000000|2022-01-04 11:00:00|5589|5579|5591|5582|5592|5585|5588|5578|16
1641294300000|2022-01-04 11:05:00|5590|5583|5590|5580|5591|5583|5585|5575|5
1641294600000|2022-01-04 11:10:00|5591|5581|5589|5579|5591|5582|5588|5577|2
1641294900000|2022-01-04 11:15:00|5588|5578|5589|5578|5591|5584|5588|5578|12
1641295200000|2022-01-04 11:20:00|5588|5579|5590|5580|5590|5580|5588|5579|0
1641295500000|2022-01-04 11:25:00|5589|5579|5586|5573|5590|5579|5586|5573|9
1641295800000|2022-01-04 11:30:00|5585||5584||5586||5583||1
1641296100000|2022-01-04 11:35:00|5583||5584||5584||5583||0
1641296400000|2022-01-04 11:40:00|5586|5574|5585|5575|5586|5575|5585|5574|1
1641296700000|2022-01-04 11:45:00|5586|5576|5590|5577|5591|5577|5586|5576|1
1641297000000|2022-01-04 11:50:00|5592|5578|5592|5583|5595|5583|5591|5578|20
1641297300000|2022-01-04 11:55:00|5591|5582|5591|5581|5592|5583|5591|5581|2
1641297600000|2022-01-04 12:00:00|5592|5580|5591|5581|5592|5581|5591|5580|0
1641297900000|2022-01-04 12:05:00|5592||5592||5592||5588||1
1641298200000|2022-01-04 12:10:00|5591|5582|5591|5581|5592|5584|5591|5581|1
1641298500000|2022-01-04 12:15:00|5592||5592||5592||5591||0
1641298800000|2022-01-04 12:20:00|5591|5580|5585|5575|5592|5580|5585|5573|7
1641299100000|2022-01-04 12:25:00|5584|5574|5584|5575|5585|5575|5583|5574|0
1641299400000|2022-01-04 12:30:00|5585|5574|5584|5575|5585|5575|5583|5574|0
1641299700000|2022-01-04 12:35:00|5586|5574|5584|5569|5587|5575|5576|5566|7
1641300000000|2022-01-04 12:40:00|5585|5570|5585|5571|5585|5571|5584|5569|0
1641300300000|2022-01-04 12:45:00||5572||5572||5573||5572|0
1641300600000|2022-01-04 12:50:00|5584|5573|5586|5573|5586|5573|5584|5572|2
1641300900000|2022-01-04 12:55:00|5588|5579|5588|5575|5588|5579|5587|5573|1
1641301200000|2022-01-04 13:00:00||5574||5575||5575||5574|0
1641301500000|2022-01-04 13:05:00||5576||5576||5577||5576|0
1641301800000|2022-01-04 13:10:00|5591|5577|5590|5578|5591|5578|5590|5576|1
1641302100000|2022-01-04 13:15:00|5589|5577|5588|5577|5590|5578|5588|5577|0
1641302400000|2022-01-04 13:20:00|5589|5578|5592|5580|5592|5580|5586|5577|3
1641302700000|2022-01-04 13:25:00||5581||5579||5582||5579|0
1641303000000|2022-01-04 13:30:00|5591|5582|5586|5572|5591|5582|5586|5572|12
1641303300000|2022-01-04 13:35:00|5585|5573|5590|5574|5590|5575|5582|5573|12
1641303600000|2022-01-04 13:40:00|5592|5575|5592|5579|5592|5580|5592|5575|3
1641303900000|2022-01-04 13:45:00|5591|5580|5590|5579|5592|5580|5590|5579|0
1641304200000|2022-01-04 13:50:00|5592|5580|5592|5579|5592|5580|5592|5577|0
1641304500000|2022-01-04 13:55:00||5578||5580||5580||5577|0
1641304800000|2022-01-04 14:00:00|5591|5579|5590|5579|5591|5583|5590|5579|1
1641305100000|2022-01-04 14:05:00|5591|5580|5592|5580|5592|5580|5590|5580|1
1641305400000|2022-01-04 14:10:00|5590|5581|5590|5580|5590|5581|5590|5580|1
1641305700000|2022-01-04 14:15:00|5589|5582|5589|5580|5589|5583|5589|5580|4
1641306000000|2022-01-04 14:20:00|5588|5581|5592|5583|5592|5583|5588|5579|2
1641306300000|2022-01-04 14:25:00|5589|5582|5592|5581|5592|5583|5587|5579|6
1641306600000|2022-01-04 14:30:00|5591|5580|5548|5534|5591|5581|5546|5534|145
1641306900000|2022-01-04 14:35:00|5545|5533|5550|5540|5556|5545|5541|5530|51
1641307200000|2022-01-04 14:40:00|5551|5541|5543|5531|5557|5549|5541|5531|51
1641307500000|2022-01-04 14:45:00|5542|5532|5553|5541|5555|5544|5541|5529|49
1641307800000|2022-01-04 14:50:00|5552|5542|5512|5503|5552|5546|5512|5503|102
1641308100000|2022-01-04 14:55:00|5514|5502|5515|5502|5518|5510|5509|5501|30
1641308400000|2022-01-04 15:00:00|5517|5503|5491|5472|5517|5503|5478|5468|59
1641308700000|2022-01-04 15:05:00|5490|5473|5502|5494|5504|5495|5481|5468|39
1641309000000|2022-01-04 15:10:00|5501|5493|5499|5488|5507|5493|5497|5484|38
1641309300000|2022-01-04 15:15:00|5500|5489|5485|5470|5500|5491|5478|5469|20
1641309600000|2022-01-04 15:20:00|5484|5469|5490|5477|5490|5477|5474|5459|37
1641309900000|2022-01-04 15:25:00|5495|5478|5492|5477|5498|5484|5477|5469|21
1641310200000|2022-01-04 15:30:00|5491|5478|5462|5451|5492|5478|5461|5449|40
1641310500000|2022-01-04 15:35:00|5463|5452|5465|5453|5468|5455|5463|5451|7
1641310800000|2022-01-04 15:40:00|5462|5454|5457|5449|5468|5454|5457|5449|14
1641311100000|2022-01-04 15:45:00|5456|5448|5480|5469|5480|5469|5453|5446|31
1641311400000|2022-01-04 15:50:00|5479|5470|5468|5453|5480|5470|5467|5453|29
1641311700000|2022-01-04 15:55:00|5469|5452|5467|5451|5471|5453|5458|5447|7
1641312000000|2022-01-04 16:00:00|5465|5449|5452|5441|5465|5456|5450|5439|14
1641312300000|2022-01-04 16:05:00|5451|5439|5465|5448|5467|5451|5451|5439|10
1641312600000|2022-01-04 16:10:00|5467|5449|5461|5450|5467|5456|5460|5448|7
1641312900000|2022-01-04 16:15:00|5463|5451|5472|5457|5472|5457|5458|5442|7
1641313200000|2022-01-04 16:20:00|5473|5458|5460|5447|5477|5464|5458|5446|21
1641313500000|2022-01-04 16:25:00|5461|5450|5473|5458|5473|5458|5459|5450|3
1641313800000|2022-01-04 16:30:00|5472|5457|5474|5459|5476|5459|5471|5456|0
1641314100000|2022-01-04 16:35:00|5473|5460|5482|5469|5482|5475|5473|5459|12
1641314400000|2022-01-04 16:40:00|5483|5476|5491|5477|5493|5478|5483|5476|8
1641314700000|2022-01-04 16:45:00|5492|5478|5490|5477|5493|5478|5485|5476|2
1641315000000|2022-01-04 16:50:00|5492|5478|5490|5477|5494|5483|5489|5477|1
1641315300000|2022-01-04 16:55:00|5489||5490||5494||5489||5
1641315600000|2022-01-04 17:00:00|5491|5476|5478|5461|5491|5476|5478|5458|4
1641315900000|2022-01-04 17:05:00|5479|5460|5480|5463|5480|5463|5476|5458|2
1641316200000|2022-01-04 17:10:00|5479|5461|5480|5467|5480|5470|5474|5458|11
1641316500000|2022-01-04 17:15:00|5479|5468|5482|5469|5483|5471|5476|5464|5
1641316800000|2022-01-04 17:20:00|5481|5468|5483|5468|5483|5470|5480|5468|0
1641317100000|2022-01-04 17:25:00|5482|5467|5483|5468|5483|5468|5479|5467|0
1641317400000|2022-01-04 17:30:00|5482|5467|5479|5467|5483|5468|5476|5467|1
1641317700000|2022-01-04 17:35:00|5480||5482||5482||5477||1
1641318000000|2022-01-04 17:40:00|5483|5468|5478|5467|5485|5469|5478|5467|0
1641318300000|2022-01-04 17:45:00|5477|5466|5481|5467|5485|5471|5476|5466|4
1641318600000|2022-01-04 17:50:00|5483|5465|5477|5467|5483|5469|5477|5465|0
1641318900000|2022-01-04 17:55:00|5479|5468|5476|5465|5481|5469|5475|5465|0
1641319200000|2022-01-04 18:00:00|5474|5466|5478|5467|5478|5467|5472|5461|3
1641319500000|2022-01-04 18:05:00|5472|5463|5481|5469|5483|5471|5472|5461|1
1641319800000|2022-01-04 18:10:00|5480|5465|5485|5470|5485|5471|5480|5465|1
1641320100000|2022-01-04 18:15:00|5484|5468|5481|5467|5484|5473|5479|5463|2
1641320400000|2022-01-04 18:20:00|5480|5466|5478|5466|5480|5467|5475|5463|0
1641320700000|2022-01-04 18:25:00|5479|5465|5480|5465|5483|5468|5478|5461|0
1641321000000|2022-01-04 18:30:00|5481|5462|5476|5461|5481|5464|5474|5456|0
1641321300000|2022-01-04 18:35:00|5477|5460|5481|5470|5481|5470|5475|5460|3
1641321600000|2022-01-04 18:40:00|5483|5469|5480|5467|5487|5471|5478|5465|4
1641321900000|2022-01-04 18:45:00|5478|5465|5481|5465|5483|5468|5478|5463|0
1641322200000|2022-01-04 18:50:00|5483|5463|5481|5466|5483|5468|5480|5462|0
1641322500000|2022-01-04 18:55:00|5482|5465|5479.5|5459.5|5482|5465|5477|5459.5|3
1641348900000|2022-01-05 02:15:00|5379.6|5375.6|5390.6|5386.6|5391.6|5387.6|5376.1|5372.1|582
1641349200000|2022-01-05 02:20:00|5390.1|5386.1|5379.1|5375.1|5393.6|5389.6|5374.6|5370.6|319
1641349500000|2022-01-05 02:25:00|5378.6|5374.6|5367.1|5363.1|5381.1|5377.1|5366.1|5362.1|742
1641349800000|2022-01-05 02:30:00|5367.6|5363.6|5377.1|5373.1|5379.1|5375.1|5364.6|5360.6|480
1641350100000|2022-01-05 02:35:00|5377.6|5373.6|5387.1|5383.1|5392.6|5388.6|5376.1|5372.1|456
1641350400000|2022-01-05 02:40:00|5388.1|5384.1|5395.1|5391.1|5396.1|5392.1|5382.6|5378.6|1406
1641350700000|2022-01-05 02:45:00|5394.6|5390.6|5411.1|5407.1|5411.1|5407.1|5392.6|5388.6|318
1641351000000|2022-01-05 02:50:00|5411.6|5407.6|5419.6|5415.6|5424.6|5420.6|5407.1|5403.1|570
1641351300000|2022-01-05 02:55:00|5421.1|5417.1|5431.1|5427.1|5442.1|5438.1|5420.1|5416.1|637
1641351600000|2022-01-05 03:00:00|5431.6|5427.6|5426.1|5422.1|5436.1|5432.1|5424.1|5420.1|429
1641351900000|2022-01-05 03:05:00|5426.6|5422.6|5423.1|5419.1|5433.6|5429.6|5417.1|5413.1|299
1641352200000|2022-01-05 03:10:00|5423.6|5419.6|5409.1|5405.1|5423.6|5419.6|5408.6|5404.6|206
1641352500000|2022-01-05 03:15:00|5408.6|5404.6|5403.1|5399.1|5409.1|5405.1|5400.6|5396.6|285
1641352800000|2022-01-05 03:20:00|5402.6|5398.6|5401.6|5397.6|5408.1|5404.1|5399.1|5395.1|194
1641353100000|2022-01-05 03:25:00|5401.1|5397.1|5398.6|5394.6|5401.1|5397.1|5393.6|5389.6|168
1641353400000|2022-01-05 03:30:00|5399.1|5395.1|5394.1|5390.1|5401.6|5397.6|5392.6|5388.6|70
1641353700000|2022-01-05 03:35:00|5394.6|5390.6|5391.6|5387.6|5399.1|5395.1|5390.6|5386.6|67
1641354000000|2022-01-05 03:40:00|5392.1|5388.1|5386.1|5382.1|5394.1|5390.1|5385.1|5381.1|47
1641354300000|2022-01-05 03:45:00|5385.6|5381.6|5383.1|5379.1|5387.6|5383.6|5382.1|5378.1|106
1641354600000|2022-01-05 03:50:00|5383.6|5379.6|5391.1|5387.1|5394.6|5390.6|5382.6|5378.6|512
1641354900000|2022-01-05 03:55:00|5391.6|5387.6|5398.1|5394.1|5398.6|5394.6|5390.6|5386.6|208
1641355200000|2022-01-05 04:00:00|5406.1|5386.1|5406.1|5386.1|5406.1|5386.1|5406.1|5386.1|0
1641358500000|2022-01-05 04:55:00|||||||||3
1641358800000|2022-01-05 05:00:00|5392.1|5388.1|5385.6|5381.6|5395.6|5391.6|5382.6|5378.6|411
1641359100000|2022-01-05 05:05:00|5386.1|5382.1|5378.6|5374.6|5386.6|5382.6|5377.6|5373.6|240
1641359400000|2022-01-05 05:10:00|5378.1|5374.1|5386.6|5382.6|5386.6|5382.6|5372.6|5368.6|399
1641359700000|2022-01-05 05:15:00|5385.6|5381.6|5388.1|5384.1|5392.6|5388.6|5384.1|5380.1|174
1641360000000|2022-01-05 05:20:00|5387.6|5383.6|5378.1|5374.1|5393.1|5389.1|5375.1|5371.1|239
1641360300000|2022-01-05 05:25:00|5378.6|5374.6|5372.6|5368.6|5386.1|5382.1|5370.6|5366.6|284
1641360600000|2022-01-05 05:30:00|5373.1|5369.1|5376.1|5372.1|5382.6|5378.6|5372.6|5368.6|342
1641360900000|2022-01-05 05:35:00|5375.6|5371.6|5373.1|5369.1|5377.6|5373.6|5367.6|5363.6|434
1641361200000|2022-01-05 05:40:00|5373.6|5369.6|5379.1|5375.1|5385.1|5381.1|5371.1|5367.1|339
1641361500000|2022-01-05 05:45:00|5378.6|5374.6|5378.6|5374.6|5380.6|5376.6|5369.1|5365.1|303
1641361800000|2022-01-05 05:50:00|5379.1|5375.1|5376.1|5372.1|5381.1|5377.1|5371.6|5367.6|180
1641362100000|2022-01-05 05:55:00|5376.6|5372.6|5371.1|5367.1|5380.6|5376.6|5370.6|5366.6|199
1641362400000|2022-01-05 06:00:00|5371.6|5367.6|5379.1|5375.1|5379.6|5375.6|5369.1|5365.1|312
1641362700000|2022-01-05 06:05:00|5378.6|5374.6|5376.1|5372.1|5385.6|5381.6|5373.6|5369.6|229
1641363000000|2022-01-05 06:10:00|5375.6|5371.6|5373.1|5369.1|5376.6|5372.6|5370.1|5366.1|201
1641363300000|2022-01-05 06:15:00|5372.6|5368.6|5369.6|5365.6|5377.1|5373.1|5369.6|5365.6|209
1641363600000|2022-01-05 06:20:00|5370.1|5366.1|5372.6|5368.6|5375.1|5371.1|5369.6|5365.6|140
1641363900000|2022-01-05 06:25:00|5373.1|5369.1|5367.1|5363.1|5376.1|5372.1|5366.6|5362.6|278
1641364200000|2022-01-05 06:30:00|5367.6|5363.6|5358.6|5354.6|5368.1|5364.1|5356.1|5352.1|863
1641364500000|2022-01-05 06:35:00|5359.1|5355.1|5357.6|5353.6|5362.1|5358.1|5354.6|5350.6|334
1641364800000|2022-01-05 06:40:00|5358.1|5354.1|5362.1|5358.1|5363.1|5359.1|5356.6|5352.6|226
1641365100000|2022-01-05 06:45:00|5362.6|5358.6|5367.1|5363.1|5369.1|5365.1|5362.1|5358.1|169
1641365400000|2022-01-05 06:50:00|5366.6|5362.6|5365.6|5361.6|5366.6|5362.6|5362.6|5358.6|135
1641365700000|2022-01-05 06:55:00|5365.1|5361.1|5360.6|5356.6|5372.6|5368.6|5360.6|5356.6|215
1641366000000|2022-01-05 07:00:00|5360.1|5356.1|5354.1|5350.1|5360.1|5356.1|5353.1|5349.1|144
1641366300000|2022-01-05 07:05:00|5353.6|5349.6|5366.1|5362.1|5371.6|5367.6|5352.6|5348.6|241
1641366600000|2022-01-05 07:10:00|5365.6|5361.6|5360.1|5356.1|5366.6|5362.6|5357.6|5353.6|198
1641366900000|2022-01-05 07:15:00|5360.6|5356.6|5359.6|5355.6|5360.6|5356.6|5355.1|5351.1|201
1641367200000|2022-01-05 07:20:00|5359.1|5355.1|5353.6|5349.6|5359.1|5355.1|5353.6|5349.6|58
1641367500000|2022-01-05 07:25:00|5354.1|5350.1|5342.6|5338.6|5354.1|5350.1|5340.6|5336.6|295
1641367800000|2022-01-05 07:30:00|5343.1|5339.1|5341.6|5337.6|5345.6|5341.6|5339.6|5335.6|213
1641368100000|2022-01-05 07:35:00|5342.1|5338.1|5328.1|5324.1|5344.1|5340.1|5327.6|5323.6|447
1641368400000|2022-01-05 07:40:00|5327.6|5323.6|5323.6|5319.6|5331.6|5327.6|5322.6|5318.6|374
1641368700000|2022-01-05 07:45:00|5323.1|5319.1|5326.6|5322.6|5332.1|5328.1|5322.6|5318.6|365
1641369000000|2022-01-05 07:50:00|5326.1|5322.1|5311.1|5307.1|5326.6|5322.6|5310.6|5306.6|708
1641369300000|2022-01-05 07:55:00|5311.6|5307.6|5312.1|5308.1|5318.1|5314.1|5310.1|5306.1|681
1641369600000|2022-01-05 08:00:00|5312.6|5308.6|5319.6|5315.6|5327.6|5323.6|5308.6|5304.6|457
1641369900000|2022-01-05 08:05:00|5319.1|5315.1|5319.1|5315.1|5320.6|5316.6|5308.1|5304.1|793
1641370200000|2022-01-05 08:10:00|5318.6|5314.6|5323.6|5319.6|5327.6|5323.6|5317.6|5313.6|429
1641370500000|2022-01-05 08:15:00|5325.1|5321.1|5325.6|5321.6|5329.1|5325.1|5321.6|5317.6|561
1641370800000|2022-01-05 08:20:00|5324.6|5320.6|5326.6|5322.6|5327.1|5323.1|5315.6|5311.6|551
1641371100000|2022-01-05 08:25:00|5327.1|5323.1|5321.1|5317.1|5331.6|5327.6|5318.1|5314.1|269
1641371400000|2022-01-05 08:30:00|5329.1|5309.1|5329.1|5309.1|5329.1|5309.1|5329.1|5309.1|0
1641374100000|2022-01-05 09:15:00|5327.1|5321.1|5331.1|5325.1|5334.1|5328.1|5323.6|5317.6|36
1641374400000|2022-01-05 09:20:00|5332.1|5326.1|5329.1|5323.1|5332.1|5326.1|5326.1|5320.1|2
1641374700000|2022-01-05 09:25:00|5330.1|5324.1|5332.6|5326.6|5334.1|5328.1|5329.1|5323.1|4
1641375000000|2022-01-05 09:30:00|5333.1|5327.1|5336.1|5330.1|5337.6|5331.6|5332.6|5326.6|11
1641375300000|2022-01-05 09:35:00|5336.6|5330.6|5334.1|5328.1|5339.1|5333.1|5333.6|5327.6|9
1641375600000|2022-01-05 09:40:00|5333.6|5327.6|5335.1|5329.1|5335.6|5329.6|5333.6|5327.6|0
1641375900000|2022-01-05 09:45:00|5335.6|5329.6|5336.6|5330.6|5336.6|5330.6|5334.6|5328.6|2
1641376200000|2022-01-05 09:50:00|5336.1|5330.1|5337.6|5331.6|5337.6|5331.6|5336.1|5330.1|0
1641376500000|2022-01-05 09:55:00|5337.1|5331.1|5337.1|5331.1|5337.6|5331.6|5336.6|5330.6|1
1641376800000|2022-01-05 10:00:00|5336.6|5330.6|5337.6|5331.6|5338.1|5332.1|5334.6|5328.6|5
1641377100000|2022-01-05 10:05:00|5338.1|5332.1|5342.6|5336.6|5342.6|5336.6|5336.6|5330.6|14
1641377400000|2022-01-05 10:10:00|5342.1|5336.1|5341.6|5335.6|5344.1|5338.1|5340.6|5334.6|6
1641377700000|2022-01-05 10:15:00|5344.1|5333.1|5345.1|5333.1|5345.1|5333.1|5343.1|5333.1|1
1641378000000|2022-01-05 10:20:00|5346.1|5338.1|5346.1|5334.1|5346.1|5338.1|5345.1|5333.1|2
1641378300000|2022-01-05 10:25:00|5345.1|5335.1|5346.1|5335.1|5346.1|5338.1|5344.1|5334.1|2
1641378600000|2022-01-05 10:30:00|5345.1|5334.1|5346.1|5336.1|5346.1|5338.1|5345.1|5334.1|2
1641378900000|2022-01-05 10:35:00|5345.1|5335.1|5346.1|5336.1|5346.1|5338.1|5345.1|5335.1|6
1641379200000|2022-01-05 10:40:00|5345.1|5339.1|5345.1|5336.1|5346.1|5339.1|5345.1|5335.1|9
1641379500000|2022-01-05 10:45:00|5346.1|5337.1|5346.1|5339.1|5346.1|5339.1|5344.1|5336.1|10
1641379800000|2022-01-05 10:50:00|5345.1|5337.1|5345.1|5337.1|5346.1|5338.1|5344.1|5336.1|8
1641380100000|2022-01-05 10:55:00|5346.1|5338.1|5344.1|5337.1|5346.1|5339.1|5344.1|5336.1|10
1641380400000|2022-01-05 11:00:00|5345.1|5336.1|5345.1|5333.1|5346.1|5337.1|5343.1|5333.1|8
1641380700000|2022-01-05 11:05:00|5344.1|5332.1|5343.1|5327.1|5344.1|5332.1|5343.1|5327.1|9
1641381000000|2022-01-05 11:10:00|5342.1|5326.1|5342.1|5326.1|5342.1|5327.1|5342.1|5325.1|0
1641381300000|2022-01-05 11:15:00|5343.1|5325.1|5341.1|5326.1|5343.1|5328.1|5341.1|5325.1|0
1641381600000|2022-01-05 11:20:00|5342.1|5325.1|5341.1|5326.1|5342.1|5326.1|5341.1|5325.1|0
1641381900000|2022-01-05 11:25:00|5342.1|5325.1|5341.1|5326.1|5342.1|5326.1|5341.1|5325.1|0
1641382200000|2022-01-05 11:30:00|5342.1|5325.1|5340.1|5326.1|5342.1|5326.1|5340.1|5325.1|0
1641382500000|2022-01-05 11:35:00||5325.1||5326.1||5326.1||5325.1|1
1641382800000|2022-01-05 11:40:00|5337.1|5325.1|5340.1|5327.1|5340.1|5327.1|5337.1|5325.1|1
1641383100000|2022-01-05 11:45:00|5339.1|5328.1|5342.1|5329.1|5342.1|5329.1|5337.1|5326.1|3
1641383400000|2022-01-05 11:50:00|5340.1|5328.1|5343.1|5329.1|5343.1|5329.1|5337.1|5326.1|1
1641383700000|2022-01-05 11:55:00||5328.1||5328.1||5329.1||5326.1|0
1641384000000|2022-01-05 12:00:00|5337.1|5326.1|5343.1|5329.1|5343.1|5329.1|5337.1|5326.1|1
1641384300000|2022-01-05 12:05:00|5342.1|5328.1|5342.1|5327.1|5343.1|5329.1|5342.1|5326.1|0
1641384600000|2022-01-05 12:10:00|5343.1|5326.1|5343.1|5327.1|5343.1|5327.1|5343.1|5326.1|1
1641384900000|2022-01-05 12:15:00|5344.1|5326.1|5345.1|5332.1|5345.1|5332.1|5344.1|5326.1|1
1641385200000|2022-01-05 12:20:00||5331.1||5334.1||5335.1||5331.1|1
1641385500000|2022-01-05 12:25:00||5332.1||5333.1||5336.1||5332.1|0
1641385800000|2022-01-05 12:30:00|5344.1|5332.1|5345.1|5333.1|5345.1|5336.1|5344.1|5332.1|0
1641386100000|2022-01-05 12:35:00|5344.1|5332.1|5344.1|5332.1|5344.1|5337.1|5344.1|5332.1|1
1641386700000|2022-01-05 12:45:00|5343.1|5331.1|5342.1|5325.1|5343.1|5331.1|5342.1|5325.1|2
1641387000000|2022-01-05 12:50:00|5340.1||5339.1||5340.1||5339.1||0
1641387300000|2022-01-05 12:55:00|5340.1|5326.1|5338.1|5325.1|5340.1|5326.1|5338.1|5325.1|0
1641387600000|2022-01-05 13:00:00|5333.1|5323.1|5338.1|5324.1|5338.1|5325.1|5333.1|5323.1|3
1641387900000|2022-01-05 13:05:00||5323.1||5323.1||5324.1||5323.1|1
1641388200000|2022-01-05 13:10:00|5334.1|5322.1|5333.1|5317.1|5338.1|5324.1|5330.1|5317.1|7
1641388500000|2022-01-05 13:15:00|5332.1|5318.1|5338.1|5321.1|5338.1|5321.1|5332.1|5317.1|4
1641388800000|2022-01-05 13:20:00||5320.1||5321.1||5322.1||5320.1|0
1641389100000|2022-01-05 13:25:00||5322.1||5322.1||5323.1||5321.1|0
1641389400000|2022-01-05 13:30:00|5340.1|5323.1|5339.1|5329.1|5340.1|5329.1|5339.1|5323.1|1
1641389700000|2022-01-05 13:35:00|5340.1|5325.1|5336.1|5325.1|5340.1|5328.1|5336.1|5325.1|0
1641390000000|2022-01-05 13:40:00|5337.1|5322.1|5339.1|5326.1|5339.1|5327.1|5337.1|5322.1|0
1641390300000|2022-01-05 13:45:00|5340.1|5327.1|5339.1|5329.1|5340.1|5332.1|5337.1|5327.1|1
1641390600000|2022-01-05 13:50:00|5340.1|5328.1|5339.1|5328.1|5340.1|5330.1|5338.1|5327.1|1
1641390900000|2022-01-05 13:55:00|5338.1|5327.1|5343.1|5330.1|5344.1|5331.1|5338.1|5327.1|5
1641391200000|2022-01-05 14:00:00|5344.1|5331.1|5344.1|5329.1|5344.1|5331.1|5344.1|5328.1|0
1641391500000|2022-01-05 14:05:00|5343.1|5330.1|5343.1|5330.1|5343.1|5330.1|5343.1|5330.1|0
1641391800000|2022-01-05 14:10:00|5342.1|5327.1|5336.1|5327.1|5343.1|5327.1|5336.1|5327.1|2
1641392100000|2022-01-05 14:15:00|5338.1|5330.1|5343.1|5331.1|5343.1|5331.1|5338.1|5329.1|6
1641392400000|2022-01-05 14:20:00|5342.1|5332.1|5343.1|5331.1|5343.1|5332.1|5340.1|5331.1|1
1641392700000|2022-01-05 14:25:00|5345.1|5332.1|5344.1|5332.1|5345.1|5332.1|5343.1|5331.1|1
1641393000000|2022-01-05 14:30:00|5343.1|5333.1|5356.1|5336.1|5364.1|5348.1|5343.1|5333.1|68
1641393300000|2022-01-05 14:35:00|5355.1|5333.1|5387.1|5370.1|5396.1|5389.1|5349.1|5333.1|111
1641393600000|2022-01-05 14:40:00|5386.1|5371.1|5429.1|5417.1|5429.1|5421.1|5386.1|5370.1|149
1641393900000|2022-01-05 14:45:00|5428.1|5418.1|5448.1|5433.1|5450.1|5438.1|5427.1|5417.1|96
1641394200000|2022-01-05 14:50:00|5449.1|5444.1|5444.1|5429.1|5452.1|5444.1|5437.1|5428.1|146
1641394500000|2022-01-05 14:55:00|5445.1|5430.1|5437.1|5424.1|5445.1|5431.1|5430.1|5420.1|74
1641394800000|2022-01-05 15:00:00|5438.1|5425.1|5451.1|5442.1|5464.1|5454.1|5437.1|5425.1|141
1641395100000|2022-01-05 15:05:00|5450.1|5443.1|5451.1|5442.1|5453.1|5443.1|5439.1|5432.1|33
1641395400000|2022-01-05 15:10:00|5452.1|5446.1|5451.1|5437.1|5457.1|5450.1|5450.1|5436.1|45
1641395700000|2022-01-05 15:15:00|5450.1|5436.1|5434.1|5423.1|5450.1|5437.1|5431.1|5423.1|33
1641396000000|2022-01-05 15:20:00|5430.1|5420.1|5437.1|5423.1|5441.1|5432.1|5430.1|5419.1|18
1641396300000|2022-01-05 15:25:00|5439.1|5425.1|5441.1|5424.1|5444.1|5435.1|5438.1|5424.1|11
1641396600000|2022-01-05 15:30:00|5436.1|5425.1|5433.1|5419.1|5439.1|5430.1|5431.1|5419.1|12
1641396900000|2022-01-05 15:35:00|5432.1|5420.1|5434.1|5420.1|5442.1|5428.1|5430.1|5419.1|7
1641397200000|2022-01-05 15:40:00|5435.1|5421.1|5446.1|5437.1|5450.1|5437.1|5430.1|5421.1|18
1641397500000|2022-01-05 15:45:00|5448.1|5440.1|5440.1|5425.1|5448.1|5440.1|5434.1|5424.1|19
1641397800000|2022-01-05 15:50:00|5439.1|5426.1|5446.1|5437.1|5446.1|5438.1|5438.1|5426.1|11
1641398100000|2022-01-05 15:55:00|5448.1|5438.1|5445.1|5434.1|5450.1|5442.1|5444.1|5434.1|14
1641398400000|2022-01-05 16:00:00|5444.1|5435.1|5446.1|5429.1|5452.1|5440.1|5439.1|5429.1|42
1641398700000|2022-01-05 16:05:00|5448.1|5435.1|5447.1|5436.1|5449.1|5438.1|5446.1|5433.1|6
1641399000000|2022-01-05 16:10:00|5443.1|5434.1|5441.1|5431.1|5443.1|5434.1|5439.1|5429.1|11
1641399300000|2022-01-05 16:15:00|5437.1|5429.1|5431.1|5419.1|5437.1|5429.1|5431.1|5419.1|9
1641399600000|2022-01-05 16:20:00|5432.1|5420.1|5430.1|5419.1|5437.1|5427.1|5430.1|5419.1|17
1641399900000|2022-01-05 16:25:00|5431.1|5420.1|5428.1|5418.1|5433.1|5421.1|5425.1|5417.1|17
1641400200000|2022-01-05 16:30:00|5427.1|5417.1|5429.1|5418.1|5435.1|5423.1|5427.1|5417.1|25
1641400500000|2022-01-05 16:35:00|5430.1|5421.1|5427.1|5417.1|5431.1|5422.1|5427.1|5417.1|12
1641400800000|2022-01-05 16:40:00|5430.1|5418.1|5433.1|5421.1|5442.1|5429.1|5427.1|5417.1|27
1641401100000|2022-01-05 16:45:00|5432.1|5420.1|5431.1|5420.1|5432.1|5422.1|5424.1|5417.1|15
1641401400000|2022-01-05 16:50:00|5432.1|5422.1|5433.1|5418.1|5434.1|5425.1|5429.1|5418.1|8
1641401700000|2022-01-05 16:55:00|5434.1|5419.1|5435.1|5423.1|5448.1|5439.1|5433.1|5419.1|39
1641402000000|2022-01-05 17:00:00|5431.1|5422.1|5438.1|5426.1|5448.1|5435.1|5431.1|5422.1|28
1641402300000|2022-01-05 17:05:00|5441.1|5427.1|5442.1|5428.1|5446.1|5439.1|5441.1|5427.1|10
1641402600000|2022-01-05 17:10:00|5445.1|5429.1|5442.1|5432.1|5448.1|5434.1|5441.1|5427.1|10
1641402900000|2022-01-05 17:15:00|5440.1|5428.1|5440.1|5431.1|5443.1|5431.1|5439.1|5426.1|17
1641403200000|2022-01-05 17:20:00|5443.1|5430.1|5444.1|5435.1|5444.1|5437.1|5438.1|5430.1|12
1641403500000|2022-01-05 17:25:00|5443.1|5434.1|5442.1|5433.1|5444.1|5434.1|5440.1|5428.1|12
1641403800000|2022-01-05 17:30:00|5441.1|5434.1|5427.1|5419.1|5442.1|5434.1|5427.1|5418.1|17
1641404100000|2022-01-05 17:35:00|5428.1|5418.1|5422.1|5412.1|5429.1|5421.1|5422.1|5411.1|49
1641404400000|2022-01-05 17:40:00|5423.1|5413.1|5423.1|5410.1|5429.1|5419.1|5422.1|5409.1|23
1641404700000|2022-01-05 17:45:00|5422.1|5409.1|5414.1|5404.1|5423.1|5412.1|5413.1|5404.1|29
1641405000000|2022-01-05 17:50:00|5410.1|5402.1|5412.1|5402.1|5420.1|5408.1|5407.1|5400.1|27
1641405300000|2022-01-05 17:55:00|5413.1|5404.1|5412.1|5401.1|5416.1|5407.1|5412.1|5401.1|19
1641405600000|2022-01-05 18:00:00|5411.1|5402.1|5407.1|5396.1|5412.1|5404.1|5406.1|5396.1|19
1641405900000|2022-01-05 18:05:00|5404.1|5398.1|5401.1|5392.1|5406.1|5398.1|5400.1|5391.1|19
1641406200000|2022-01-05 18:10:00|5398.1|5389.1|5408.1|5389.1|5408.1|5392.1|5397.1|5387.1|8
1641406500000|2022-01-05 18:15:00|5409.1|5390.1|5413.1|5396.1|5416.1|5400.1|5409.1|5390.1|8
1641406800000|2022-01-05 18:20:00|5415.1|5397.1|5416.1|5399.1|5418.1|5406.1|5410.1|5396.1|10
1641407100000|2022-01-05 18:25:00|5415.1|5396.1|5414.1|5401.1|5416.1|5401.1|5410.1|5396.1|5
1641407400000|2022-01-05 18:30:00|5413.1|5396.1|5411.1|5393.1|5414.1|5402.1|5406.1|5391.1|8
1641407700000|2022-01-05 18:35:00|5410.1|5399.1|5407.1|5393.1|5415.1|5403.1|5404.1|5393.1|12
1641408000000|2022-01-05 18:40:00|5411.1|5397.1|5408.1|5393.1|5412.1|5398.1|5404.1|5391.1|11
1641408300000|2022-01-05 18:45:00|5407.1|5391.1|5406.1|5395.1|5408.1|5397.1|5406.1|5391.1|7
1641408600000|2022-01-05 18:50:00|5408.1|5393.1|5415.1|5401.1|5415.1|5402.1|5404.1|5393.1|13
1641408900000|2022-01-05 18:55:00|5418.1|5405.1|5420.1|5400.1|5422.1|5408.1|5418.1|5388.1|10
1641435300000|2022-01-06 02:15:00|5286.6|5282.6|5285.6|5281.6|5288.6|5284.6|5273.6|5269.6|308
1641435600000|2022-01-06 02:20:00|5285.1|5281.1|5270.1|5266.1|5285.6|5281.6|5265.1|5261.1|387
1641435900000|2022-01-06 02:25:00|5269.6|5265.6|5245.6|5241.6|5269.6|5265.6|5242.1|5238.1|879
1641436200000|2022-01-06 02:30:00|5246.1|5242.1|5273.1|5269.1|5276.1|5272.1|5244.1|5240.1|752
1641436500000|2022-01-06 02:35:00|5273.6|5269.6|5283.2|5279.2|5284.7|5280.7|5269.7|5265.7|644
1641436800000|2022-01-06 02:40:00|5282.7|5278.7|5264.7|5260.7|5282.7|5278.7|5257.2|5253.2|460
1641437100000|2022-01-06 02:45:00|5263.2|5259.2|5270.2|5266.2|5270.7|5266.7|5257.7|5253.7|245
1641437400000|2022-01-06 02:50:00|5269.7|5265.7|5264.2|5260.2|5272.2|5268.2|5257.2|5253.2|254
1641437700000|2022-01-06 02:55:00|5264.7|5260.7|5270.7|5266.7|5271.7|5267.7|5261.2|5257.2|104
1641438000000|2022-01-06 03:00:00|5270.2|5266.2|5283.2|5279.2|5288.7|5284.7|5269.7|5265.7|184
1641438300000|2022-01-06 03:05:00|5283.7|5279.7|5295.2|5291.2|5302.7|5298.7|5282.2|5278.2|2071
1641438600000|2022-01-06 03:10:00|5295.7|5291.7|5283.2|5279.2|5296.7|5292.7|5280.7|5276.7|202
1641438900000|2022-01-06 03:15:00|5282.7|5278.7|5285.2|5281.2|5289.7|5285.7|5277.2|5273.2|146
1641439200000|2022-01-06 03:20:00|5284.7|5280.7|5306.2|5302.2|5306.7|5302.7|5279.2|5275.2|478
1641439500000|2022-01-06 03:25:00|5305.7|5301.7|5320.7|5316.7|5322.7|5318.7|5303.7|5299.7|733
1641439800000|2022-01-06 03:30:00|5320.2|5316.2|5316.7|5312.7|5321.2|5317.2|5309.7|5305.7|254
1641440100000|2022-01-06 03:35:00|5316.2|5312.2|5332.7|5328.7|5335.7|5331.7|5316.2|5312.2|209
1641440400000|2022-01-06 03:40:00|5332.2|5328.2|5305.2|5301.2|5332.2|5328.2|5303.7|5299.7|244
1641440700000|2022-01-06 03:45:00|5305.7|5301.7|5303.2|5299.2|5307.2|5303.2|5299.2|5295.2|137
1641441000000|2022-01-06 03:50:00|5302.7|5298.7|5304.2|5300.2|5309.7|5305.7|5300.7|5296.7|45
1641441300000|2022-01-06 03:55:00|5304.7|5300.7|5304.2|5300.2|5309.2|5305.2|5302.2|5298.2|67
1641441600000|2022-01-06 04:00:00|5312.2|5292.2|5312.2|5292.2|5312.2|5292.2|5312.2|5292.2|0
1641444900000|2022-01-06 04:55:00|||||||||4
1641445200000|2022-01-06 05:00:00|5298.7|5294.7|5283.2|5279.2|5300.7|5296.7|5282.2|5278.2|171
1641445500000|2022-01-06 05:05:00|5282.7|5278.7|5294.2|5290.2|5295.2|5291.2|5275.7|5271.7|190
1641445800000|2022-01-06 05:10:00|5294.7|5290.7|5289.2|5285.2|5294.7|5290.7|5283.7|5279.7|107
1641446100000|2022-01-06 05:15:00|5289.7|5285.7|5313.7|5309.7|5313.7|5309.7|5289.2|5285.2|181
1641446400000|2022-01-06 05:20:00|5313.2|5309.2|5315.7|5311.7|5315.7|5311.7|5303.2|5299.2|219
1641446700000|2022-01-06 05:25:00|5316.7|5312.7|5323.2|5319.2|5324.2|5320.2|5313.7|5309.7|121
1641447000000|2022-01-06 05:30:00|5322.7|5318.7|5322.2|5318.2|5323.2|5319.2|5311.7|5307.7|80
1641447300000|2022-01-06 05:35:00|5321.7|5317.7|5314.2|5310.2|5326.2|5322.2|5313.7|5309.7|87
1641447600000|2022-01-06 05:40:00|5314.7|5310.7|5308.2|5304.2|5315.2|5311.2|5306.2|5302.2|149
1641447900000|2022-01-06 05:45:00|5308.7|5304.7|5311.7|5307.7|5318.7|5314.7|5308.2|5304.2|190
1641448200000|2022-01-06 05:50:00|5311.2|5307.2|5305.2|5301.2|5316.2|5312.2|5304.2|5300.2|151
1641448500000|2022-01-06 05:55:00|5305.7|5301.7|5311.2|5307.2|5314.2|5310.2|5303.7|5299.7|161
1641448800000|2022-01-06 06:00:00|5310.7|5306.7|5306.2|5302.2|5311.2|5307.2|5303.7|5299.7|134
1641449100000|2022-01-06 06:05:00|5306.7|5302.7|5301.7|5297.7|5312.7|5308.7|5301.7|5297.7|113
1641449400000|2022-01-06 06:10:00|5302.2|5298.2|5303.2|5299.2|5309.7|5305.7|5301.7|5297.7|77
1641449700000|2022-01-06 06:15:00|5303.7|5299.7|5299.7|5295.7|5305.2|5301.2|5295.7|5291.7|129
1641450000000|2022-01-06 06:20:00|5300.2|5296.2|5305.2|5301.2|5305.2|5301.2|5294.7|5290.7|110
1641450300000|2022-01-06 06:25:00|5304.7|5300.7|5300.7|5296.7|5312.7|5308.7|5298.7|5294.7|252
1641450600000|2022-01-06 06:30:00|5301.2|5297.2|5296.2|5292.2|5306.2|5302.2|5296.2|5292.2|137
1641450900000|2022-01-06 06:35:00|5296.7|5292.7|5301.2|5297.2|5302.7|5298.7|5294.2|5290.2|118
1641451200000|2022-01-06 06:40:00|5302.2|5298.2|5304.7|5300.7|5307.2|5303.2|5300.2|5296.2|235
1641451500000|2022-01-06 06:45:00|5305.2|5301.2|5305.7|5301.7|5307.2|5303.2|5302.7|5298.7|116
1641451800000|2022-01-06 06:50:00|5306.2|5302.2|5301.2|5297.2|5309.7|5305.7|5300.2|5296.2|176
1641452100000|2022-01-06 06:55:00|5301.7|5297.7|5301.2|5297.2|5305.2|5301.2|5297.7|5293.7|148
1641452400000|2022-01-06 07:00:00|5301.7|5297.7|5312.7|5308.7|5313.2|5309.2|5298.7|5294.7|268
1641452700000|2022-01-06 07:05:00|5312.2|5308.2|5314.7|5310.7|5320.7|5316.7|5310.2|5306.2|284
1641453000000|2022-01-06 07:10:00|5314.2|5310.2|5330.2|5326.2|5330.7|5326.7|5313.7|5309.7|172
1641453300000|2022-01-06 07:15:00|5329.7|5325.7|5332.2|5328.2|5332.2|5328.2|5322.7|5318.7|168
1641453600000|2022-01-06 07:20:00|5332.7|5328.7|5343.2|5339.2|5343.7|5339.7|5332.2|5328.2|366
1641453900000|2022-01-06 07:25:00|5343.7|5339.7|5361.2|5357.2|5361.7|5357.7|5343.7|5339.7|753
1641454200000|2022-01-06 07:30:00|5360.7|5356.7|5362.7|5358.7|5365.7|5361.7|5359.2|5355.2|820
1641454500000|2022-01-06 07:35:00|5363.2|5359.2|5389.7|5385.7|5393.2|5389.2|5362.7|5358.7|1037
1641454800000|2022-01-06 07:40:00|5389.2|5385.2|5402.2|5398.2|5407.2|5403.2|5388.2|5384.2|1006
1641455100000|2022-01-06 07:45:00|5401.7|5397.7|5404.7|5400.7|5405.2|5401.2|5393.7|5389.7|1344
1641455400000|2022-01-06 07:50:00|5404.2|5400.2|5397.7|5393.7|5407.7|5403.7|5394.7|5390.7|1715
1641455700000|2022-01-06 07:55:00|5398.2|5394.2|5392.2|5388.2|5407.7|5403.7|5390.2|5386.2|1513
1641456000000|2022-01-06 08:00:00|5392.7|5388.7|5396.2|5392.2|5405.2|5401.2|5384.2|5380.2|885
1641456300000|2022-01-06 08:05:00|5395.2|5391.2|5396.2|5392.2|5398.7|5394.7|5390.7|5386.7|402
1641456600000|2022-01-06 08:10:00|5396.7|5392.7|5389.2|5385.2|5398.7|5394.7|5386.7|5382.7|1456
1641456900000|2022-01-06 08:15:00|5389.7|5385.7|5392.7|5388.7|5393.7|5389.7|5383.7|5379.7|365
1641457200000|2022-01-06 08:20:00|5392.2|5388.2|5386.7|5382.7|5396.7|5392.7|5383.7|5379.7|345
1641457500000|2022-01-06 08:25:00|5386.2|5382.2|5375.7|5371.7|5388.7|5384.7|5374.7|5370.7|274
1641457800000|2022-01-06 08:30:00|5383.7|5363.7|5383.7|5363.7|5383.7|5363.7|5383.7|5363.7|0
1641460800000|2022-01-06 09:20:00|5386.2|5380.2|5386.2|5380.2|5389.7|5383.7|5386.2|5380.2|5
1641461100000|2022-01-06 09:25:00|5386.7|5380.7|5385.2|5379.2|5387.2|5381.2|5385.2|5379.2|23
1641461400000|2022-01-06 09:30:00|5385.7|5379.7|5378.2|5372.2|5386.7|5380.7|5378.2|5372.2|7
1641461700000|2022-01-06 09:35:00|5377.7|5371.7|5373.2|5367.2|5379.7|5373.7|5370.7|5364.7|4
1641462000000|2022-01-06 09:40:00|5373.7|5367.7|5371.2|5365.2|5375.2|5369.2|5371.2|5365.2|1
1641462300000|2022-01-06 09:45:00|5371.7|5365.7|5375.2|5369.2|5375.2|5369.2|5366.7|5360.7|6
1641462600000|2022-01-06 09:50:00|5375.7|5369.7|5374.7|5368.7|5377.7|5371.7|5372.7|5366.7|13
1641462900000|2022-01-06 09:55:00|5374.2|5368.2|5368.7|5362.7|5374.2|5368.2|5367.7|5361.7|30
1641463200000|2022-01-06 10:00:00|5369.2|5363.2|5365.2|5359.2|5371.2|5365.2|5365.2|5359.2|20
1641463500000|2022-01-06 10:05:00|5365.7|5359.7|5378.7|5372.7|5379.7|5373.7|5364.2|5358.2|10
1641463800000|2022-01-06 10:10:00|5379.2|5373.2|5382.2|5376.2|5382.7|5376.7|5379.2|5373.2|0
1641464100000|2022-01-06 10:15:00|5385.2|5373.2|5381.2|5373.2|5385.2|5374.2|5381.2|5373.2|0
1641464400000|2022-01-06 10:20:00|5383.2|5374.2|5391.2|5379.2|5393.2|5383.2|5381.2|5373.2|8
1641464700000|2022-01-06 10:25:00|5390.2|5381.2|5394.2|5382.2|5399.2|5389.2|5390.2|5381.2|3
1641465000000|2022-01-06 10:30:00|5395.2|5381.2|5391.2|5378.2|5398.2|5389.2|5390.2|5378.2|3
1641465300000|2022-01-06 10:35:00|5392.2|5379.2|5391.2|5378.2|5394.2|5381.2|5391.2|5378.2|6
1641465600000|2022-01-06 10:40:00|5393.2|5379.2|5390.2|5378.2|5396.2|5380.2|5389.2|5378.2|0
1641465900000|2022-01-06 10:45:00|5389.2|5379.2|5392.2|5381.2|5393.2|5381.2|5389.2|5379.2|0
1641466200000|2022-01-06 10:50:00|5390.2|5380.2|5385.2|5371.2|5390.2|5381.2|5383.2|5371.2|10
1641466500000|2022-01-06 10:55:00|5382.2|5372.2|5385.2|5372.2|5385.2|5372.2|5382.2|5371.2|3
1641466800000|2022-01-06 11:00:00|5382.2|5371.2|5385.2|5372.2|5385.2|5373.2|5382.2|5371.2|1
1641467100000|2022-01-06 11:05:00||5371.2||5371.2||5372.2||5371.2|0
1641467400000|2022-01-06 11:10:00|5384.2|5372.2|5384.2|5371.2|5385.2|5376.2|5383.2|5371.2|1
1641467700000|2022-01-06 11:15:00|5385.2|5372.2|5388.2|5374.2|5389.2|5374.2|5383.2|5372.2|12
1641468000000|2022-01-06 11:20:00|5387.2||5385.2||5387.2||5384.2||1
1641468300000|2022-01-06 11:25:00||5372.2||5372.2||5372.2||5372.2|0
1641468600000|2022-01-06 11:30:00|5387.2|5373.2|5387.2|5374.2|5387.2|5376.2|5385.2|5373.2|2
1641468900000|2022-01-06 11:35:00|5389.2|5379.2|5394.2|5380.2|5396.2|5382.2|5389.2|5379.2|16
1641469200000|2022-01-06 11:40:00|5393.2|5381.2|5390.2|5380.2|5393.2|5381.2|5390.2|5380.2|0
1641469500000|2022-01-06 11:45:00|5391.2|5379.2|5387.2|5374.2|5391.2|5379.2|5386.2|5373.2|2
1641469800000|2022-01-06 11:50:00|5385.2|5373.2|5391.2|5378.2|5391.2|5378.2|5385.2|5373.2|6
1641470100000|2022-01-06 11:55:00|5390.2|5376.2|5391.2|5376.2|5391.2|5376.2|5390.2|5373.2|0
1641470400000|2022-01-06 12:00:00||5377.2||5381.2||5381.2||5377.2|0
1641470700000|2022-01-06 12:05:00||5382.2||5381.2||5382.2||5381.2|2
1641471000000|2022-01-06 12:10:00|5394.2|5382.2|5398.2|5383.2|5398.2|5388.2|5394.2|5382.2|6
1641471300000|2022-01-06 12:15:00|5399.2|5384.2|5398.2|5387.2|5400.2|5387.2|5398.2|5384.2|0
1641471600000|2022-01-06 12:20:00|5397.2|5386.2|5396.2|5384.2|5398.2|5386.2|5393.2|5384.2|5
1641471900000|2022-01-06 12:25:00|5395.2|5381.2|5394.2|5381.2|5395.2|5385.2|5392.2|5381.2|11
1641472200000|2022-01-06 12:30:00|5393.2|5382.2|5391.2|5381.2|5396.2|5383.2|5391.2|5381.2|1
1641472500000|2022-01-06 12:35:00|5390.2|5376.2|5393.2|5375.2|5394.2|5376.2|5390.2|5375.2|1
1641472800000|2022-01-06 12:40:00|5394.2|5376.2|5392.2|5373.2|5396.2|5376.2|5391.2|5373.2|0
1641473100000|2022-01-06 12:45:00|5391.2|5374.2|5389.2|5373.2|5392.2|5374.2|5389.2|5373.2|0
1641473400000|2022-01-06 12:50:00|5392.2|5374.2|5393.2|5377.2|5395.2|5377.2|5389.2|5373.2|0
1641473700000|2022-01-06 12:55:00|5394.2|5376.2|5392.2|5376.2|5395.2|5377.2|5391.2|5376.2|0
1641474000000|2022-01-06 13:00:00|5391.2|5377.2|5392.2|5376.2|5392.2|5378.2|5390.2|5376.2|0
1641474300000|2022-01-06 13:05:00|5391.2|5377.2|5392.2|5378.2|5392.2|5378.2|5390.2|5376.2|0
1641474600000|2022-01-06 13:10:00||5379.2||5378.2||5380.2||5376.2|0
1641474900000|2022-01-06 13:15:00|5397.2|5379.2|5398.2|5382.2|5398.2|5382.2|5392.2|5379.2|1
1641475200000|2022-01-06 13:20:00|5392.2|5381.2|5399.2|5382.2|5399.2|5382.2|5392.2|5381.2|1
1641475500000|2022-01-06 13:25:00|5398.2|5381.2|5399.2|5382.2|5400.2|5382.2|5398.2|5381.2|0
1641475800000|2022-01-06 13:30:00|5400.2|5381.2|5400.2|5387.2|5400.2|5387.2|5398.2|5381.2|2
1641476100000|2022-01-06 13:35:00|5399.2|5385.2|5401.2|5387.2|5402.2|5391.2|5399.2|5385.2|2
1641476400000|2022-01-06 13:40:00|5400.2|5388.2|5401.2|5389.2|5401.2|5389.2|5399.2|5387.2|1
1641476700000|2022-01-06 13:45:00|5398.2|5387.2|5396.2|5385.2|5398.2|5389.2|5396.2|5384.2|8
1641477000000|2022-01-06 13:50:00||5386.2||5384.2||5387.2||5381.2|8
1641477300000|2022-01-06 13:55:00|5397.2|5385.2|5396.2|5384.2|5397.2|5387.2|5396.2|5384.2|2
1641477600000|2022-01-06 14:00:00|5390.2|5382.2|5397.2|5386.2|5397.2|5386.2|5390.2|5381.2|2
1641477900000|2022-01-06 14:05:00|5396.2|5382.2|5394.2|5380.2|5397.2|5382.2|5394.2|5378.2|5
1641478200000|2022-01-06 14:10:00|5396.2|5378.2|5396.2|5383.2|5396.2|5385.2|5394.2|5375.2|4
1641478500000|2022-01-06 14:15:00|5395.2|5385.2|5397.2|5387.2|5398.2|5387.2|5395.2|5385.2|2
1641478800000|2022-01-06 14:20:00|5398.2|5385.2|5398.2|5389.2|5399.2|5389.2|5396.2|5385.2|3
1641479100000|2022-01-06 14:25:00|5397.2|5383.2|5394.2|5377.2|5399.2|5387.2|5394.2|5375.2|3
1641479400000|2022-01-06 14:30:00|5396.2|5375.2|5452.2|5443.2|5452.2|5443.2|5396.2|5375.2|78
1641479700000|2022-01-06 14:35:00|5451.2|5442.2|5445.2|5431.2|5466.2|5457.2|5435.2|5422.2|103
1641480000000|2022-01-06 14:40:00|5444.2|5432.2|5459.2|5442.2|5460.2|5447.2|5432.2|5425.2|40
1641480300000|2022-01-06 14:45:00|5457.2|5441.2|5435.2|5419.2|5457.2|5443.2|5429.2|5415.2|14
1641480600000|2022-01-06 14:50:00|5436.2|5417.2|5415.2|5401.2|5436.2|5417.2|5415.2|5401.2|21
1641480900000|2022-01-06 14:55:00|5414.2|5402.2|5402.2|5391.2|5428.2|5410.2|5399.2|5387.2|27
1641481200000|2022-01-06 15:00:00|5407.2|5388.2|5399.2|5391.2|5418.2|5401.2|5399.2|5386.2|59
1641481500000|2022-01-06 15:05:00|5403.2|5386.2|5371.2|5361.2|5403.2|5386.2|5366.2|5357.2|67
1641481800000|2022-01-06 15:10:00|5373.2|5360.2|5371.2|5359.2|5377.2|5366.2|5359.2|5347.2|81
1641482100000|2022-01-06 15:15:00|5375.2|5360.2|5383.2|5372.2|5397.2|5384.2|5370.2|5357.2|61
1641482400000|2022-01-06 15:20:00|5385.2|5371.2|5397.2|5386.2|5399.2|5386.2|5384.2|5367.2|37
1641482700000|2022-01-06 15:25:00|5402.2|5389.2|5408.2|5396.2|5419.2|5407.2|5402.2|5389.2|23
1641483000000|2022-01-06 15:30:00|5409.2|5395.2|5422.2|5410.2|5422.2|5412.2|5409.2|5395.2|33
1641483300000|2022-01-06 15:35:00|5421.2|5408.2|5421.2|5409.2|5422.2|5412.2|5419.2|5406.2|16
1641483600000|2022-01-06 15:40:00|5419.2|5410.2|5417.2|5402.2|5420.2|5410.2|5405.2|5395.2|9
1641483900000|2022-01-06 15:45:00|5418.2|5406.2|5432.2|5422.2|5432.2|5422.2|5417.2|5406.2|28
1641484200000|2022-01-06 15:50:00|5427.2|5421.2|5437.2|5427.2|5440.2|5429.2|5426.2|5417.2|18
1641484500000|2022-01-06 15:55:00|5440.2|5428.2|5443.2|5431.2|5450.2|5440.2|5436.2|5426.2|24
1641484800000|2022-01-06 16:00:00|5444.2|5432.2|5443.2|5434.2|5450.2|5440.2|5441.2|5430.2|34
1641485100000|2022-01-06 16:05:00|5446.2|5435.2|5459.2|5451.2|5459.2|5452.2|5446.2|5434.2|25
1641485400000|2022-01-06 16:10:00|5458.2|5449.2|5468.2|5457.2|5470.2|5461.2|5458.2|5449.2|33
1641485700000|2022-01-06 16:15:00|5469.2|5458.2|5477.2|5466.2|5481.2|5473.2|5469.2|5457.2|66
1641486000000|2022-01-06 16:20:00|5476.2|5465.2|5476.2|5464.2|5485.2|5476.2|5473.2|5462.2|33
1641486300000|2022-01-06 16:25:00|5475.2|5463.2|5467.2|5451.2|5476.2|5464.2|5456.2|5446.2|18
1641486600000|2022-01-06 16:30:00|5466.2|5450.2|5452.2|5440.2|5466.2|5451.2|5451.2|5437.2|5
1641486900000|2022-01-06 16:35:00|5455.2|5441.2|5467.2|5455.2|5472.2|5455.2|5453.2|5438.2|7
1641487200000|2022-01-06 16:40:00|5468.2|5451.2|5472.2|5460.2|5472.2|5460.2|5458.2|5447.2|10
1641487500000|2022-01-06 16:45:00|5471.2|5458.2|5479.2|5468.2|5479.2|5470.2|5469.2|5455.2|11
1641487800000|2022-01-06 16:50:00|5478.2|5466.2|5482.2|5469.2|5482.2|5472.2|5477.2|5464.2|34
1641488100000|2022-01-06 16:55:00|5479.2|5467.2|5478.2|5467.2|5483.2|5473.2|5477.2|5467.2|8
1641488400000|2022-01-06 17:00:00|5479.2|5464.2|5474.2|5463.2|5480.2|5464.2|5474.2|5463.2|2
1641488700000|2022-01-06 17:05:00|5471.2|5462.2|5483.2|5469.2|5484.2|5472.2|5471.2|5461.2|6
1641489000000|2022-01-06 17:10:00|5484.2|5467.2|5477.2|5463.2|5484.2|5470.2|5471.2|5462.2|2
1641489300000|2022-01-06 17:15:00|5476.2|5462.2|5480.2|5466.2|5483.2|5474.2|5469.2|5461.2|6
1641489600000|2022-01-06 17:20:00|5481.2|5467.2|5481.2|5466.2|5481.2|5467.2|5480.2|5465.2|1
1641489900000|2022-01-06 17:25:00|5480.2|5467.2|5486.2|5471.2|5486.2|5471.2|5480.2|5466.2|2
1641490200000|2022-01-06 17:30:00|5488.2|5472.2|5488.2|5475.2|5488.2|5476.2|5483.2|5469.2|6
1641490500000|2022-01-06 17:35:00|5487.2|5476.2|5494.2|5484.2|5495.2|5484.2|5487.2|5475.2|10
1641490800000|2022-01-06 17:40:00|5496.2|5483.2|5503.2|5496.2|5503.2|5496.2|5495.2|5483.2|32
1641491100000|2022-01-06 17:45:00|5506.2|5495.2|5499.2|5488.2|5506.2|5498.2|5497.2|5486.2|11
1641491400000|2022-01-06 17:50:00|5498.2|5487.2|5499.2|5488.2|5499.2|5488.2|5498.2|5486.2|1
1641491700000|2022-01-06 17:55:00|5498.2|5486.2|5498.2|5486.2|5499.2|5486.2|5497.2|5485.2|6
1641492000000|2022-01-06 18:00:00|5497.2|5484.2|5500.2|5490.2|5500.2|5490.2|5491.2|5479.2|7
1641492300000|2022-01-06 18:05:00|5499.2|5488.2|5495.2|5482.2|5500.2|5491.2|5492.2|5477.2|5
1641492600000|2022-01-06 18:10:00|5494.2|5486.2|5491.2|5476.2|5498.2|5486.2|5491.2|5476.2|6
1641492900000|2022-01-06 18:15:00|5490.2|5477.2|5493.2|5475.2|5495.2|5480.2|5478.2|5467.2|9
1641493200000|2022-01-06 18:20:00|5492.2|5477.2|5486.2|5471.2|5493.2|5477.2|5482.2|5471.2|2
1641493500000|2022-01-06 18:25:00|5485.2|5469.2|5478.2|5465.2|5485.2|5470.2|5473.2|5465.2|7
1641493800000|2022-01-06 18:30:00|5479.2|5464.2|5481.2|5463.2|5483.2|5466.2|5477.2|5463.2|0
1641494100000|2022-01-06 18:35:00|5480.2|5465.2|5484.2|5469.2|5488.2|5474.2|5480.2|5465.2|1
1641494400000|2022-01-06 18:40:00|5485.2|5467.2|5486.2|5467.2|5486.2|5469.2|5481.2|5465.2|0
1641494700000|2022-01-06 18:45:00|5481.2|5466.2|5488.2|5475.2|5488.2|5475.2|5481.2|5466.2|1
1641495000000|2022-01-06 18:50:00||5471.2||5474.2||5476.2||5471.2|0
1641495300000|2022-01-06 18:55:00|5487.2|5472.2|5492.2|5472.2|5492.2|5476.2|5484.2|5472.2|2
1641521700000|2022-01-07 02:15:00|5425.7|5421.7|5416.2|5412.2|5433.7|5429.7|5412.7|5408.7|290
1641522000000|2022-01-07 02:20:00|5414.2|5410.2|5432.7|5428.7|5434.2|5430.2|5410.2|5406.2|299
1641522300000|2022-01-07 02:25:00|5431.2|5427.2|5425.2|5421.2|5431.2|5427.2|5418.2|5414.2|314
1641522600000|2022-01-07 02:30:00|5424.2|5420.2|5414.7|5410.7|5426.7|5422.7|5414.2|5410.2|239
1641522900000|2022-01-07 02:35:00|5415.2|5411.2|5415.2|5411.2|5419.7|5415.7|5407.7|5403.7|203
1641523200000|2022-01-07 02:40:00|5415.7|5411.7|5411.2|5407.2|5424.2|5420.2|5411.2|5407.2|206
1641523500000|2022-01-07 02:45:00|5410.7|5406.7|5406.2|5402.2|5412.2|5408.2|5403.2|5399.2|97
1641523800000|2022-01-07 02:50:00|5405.7|5401.7|5416.2|5412.2|5416.2|5412.2|5405.2|5401.2|172
1641524100000|2022-01-07 02:55:00|5415.7|5411.7|5420.2|5416.2|5426.7|5422.7|5415.7|5411.7|255
1641524400000|2022-01-07 03:00:00|5419.7|5415.7|5414.2|5410.2|5421.2|5417.2|5405.2|5401.2|250
1641524700000|2022-01-07 03:05:00|5414.7|5410.7|5419.2|5415.2|5427.7|5423.7|5414.7|5410.7|69
1641525000000|2022-01-07 03:10:00|5418.2|5414.2|5420.7|5416.7|5422.7|5418.7|5412.7|5408.7|63
1641525300000|2022-01-07 03:15:00|5421.2|5417.2|5433.2|5429.2|5435.2|5431.2|5418.2|5414.2|267
1641525600000|2022-01-07 03:20:00|5433.7|5429.7|5450.2|5446.2|5450.2|5446.2|5428.2|5424.2|329
1641525900000|2022-01-07 03:25:00|5450.7|5446.7|5455.2|5451.2|5457.7|5453.7|5446.2|5442.2|325
1641526200000|2022-01-07 03:30:00|5454.7|5450.7|5445.2|5441.2|5456.7|5452.7|5443.7|5439.7|141
1641526500000|2022-01-07 03:35:00|5445.7|5441.7|5443.7|5439.7|5446.2|5442.2|5439.2|5435.2|102
1641526800000|2022-01-07 03:40:00|5443.2|5439.2|5434.7|5430.7|5444.7|5440.7|5434.7|5430.7|61
1641527100000|2022-01-07 03:45:00|5434.2|5430.2|5434.2|5430.2|5437.2|5433.2|5432.2|5428.2|66
1641527400000|2022-01-07 03:50:00|5433.7|5429.7|5443.2|5439.2|5443.2|5439.2|5433.2|5429.2|129
1641527700000|2022-01-07 03:55:00|5443.7|5439.7|5447.7|5443.7|5448.2|5444.2|5439.7|5435.7|66
1641528000000|2022-01-07 04:00:00|5455.7|5435.7|5455.7|5435.7|5455.7|5435.7|5455.7|5435.7|0
1641531600000|2022-01-07 05:00:00|5448.2|5444.2|5455.7|5451.7|5455.7|5451.7|5447.2|5443.2|147
1641531900000|2022-01-07 05:05:00|5455.2|5451.2|5456.7|5452.7|5463.2|5459.2|5451.7|5447.7|243
1641532200000|2022-01-07 05:10:00|5457.2|5453.2|5462.7|5458.7|5463.2|5459.2|5448.2|5444.2|182
1641532500000|2022-01-07 05:15:00|5463.2|5459.2|5473.2|5469.2|5474.7|5470.7|5461.7|5457.7|137
1641532800000|2022-01-07 05:20:00|5472.7|5468.7|5470.2|5466.2|5473.7|5469.7|5461.7|5457.7|141
1641533100000|2022-01-07 05:25:00|5470.7|5466.7|5463.7|5459.7|5474.7|5470.7|5463.7|5459.7|125
1641533400000|2022-01-07 05:30:00|5464.2|5460.2|5473.2|5469.2|5473.7|5469.7|5463.7|5459.7|92
1641533700000|2022-01-07 05:35:00|5472.7|5468.7|5471.2|5467.2|5474.7|5470.7|5469.2|5465.2|69
1641534000000|2022-01-07 05:40:00|5470.7|5466.7|5458.2|5454.2|5471.2|5467.2|5452.2|5448.2|272
1641534300000|2022-01-07 05:45:00|5457.7|5453.7|5462.7|5458.7|5467.2|5463.2|5454.7|5450.7|116
1641534600000|2022-01-07 05:50:00|5463.2|5459.2|5473.7|5469.7|5474.2|5470.2|5463.2|5459.2|174
1641534900000|2022-01-07 05:55:00|5474.2|5470.2|5490.2|5486.2|5491.7|5487.7|5473.2|5469.2|438
1641535200000|2022-01-07 06:00:00|5489.7|5485.7|5492.2|5488.2|5499.7|5495.7|5489.2|5485.2|418
1641535500000|2022-01-07 06:05:00|5492.7|5488.7|5490.2|5486.2|5494.7|5490.7|5483.7|5479.7|235
1641535800000|2022-01-07 06:10:00|5489.7|5485.7|5492.2|5488.2|5493.7|5489.7|5482.7|5478.7|343
1641536100000|2022-01-07 06:15:00|5491.7|5487.7|5491.2|5487.2|5492.2|5488.2|5486.7|5482.7|87
1641536400000|2022-01-07 06:20:00|5490.7|5486.7|5491.2|5487.2|5491.7|5487.7|5483.7|5479.7|162
1641536700000|2022-01-07 06:25:00|5490.7|5486.7|5484.2|5480.2|5497.2|5493.2|5484.2|5480.2|286
1641537000000|2022-01-07 06:30:00|5483.7|5479.7|5493.7|5489.7|5494.2|5490.2|5483.7|5479.7|117
1641537300000|2022-01-07 06:35:00|5493.2|5489.2|5490.2|5486.2|5496.7|5492.7|5489.7|5485.7|203
1641537600000|2022-01-07 06:40:00|5489.7|5485.7|5487.2|5483.2|5492.7|5488.7|5485.7|5481.7|167
1641537900000|2022-01-07 06:45:00|5487.7|5483.7|5487.7|5483.7|5488.7|5484.7|5481.7|5477.7|170
1641538200000|2022-01-07 06:50:00|5488.2|5484.2|5486.2|5482.2|5490.2|5486.2|5482.2|5478.2|279
1641538500000|2022-01-07 06:55:00|5486.7|5482.7|5496.7|5492.7|5496.7|5492.7|5485.7|5481.7|244
1641538800000|2022-01-07 07:00:00|5497.2|5493.2|5490.7|5486.7|5500.7|5496.7|5490.7|5486.7|118
1641539100000|2022-01-07 07:05:00|5491.2|5487.2|5486.7|5482.7|5492.2|5488.2|5484.7|5480.7|120
1641539400000|2022-01-07 07:10:00|5487.2|5483.2|5483.7|5479.7|5487.2|5483.2|5480.2|5476.2|116
1641539700000|2022-01-07 07:15:00|5484.2|5480.2|5482.2|5478.2|5485.2|5481.2|5480.2|5476.2|102
1641540000000|2022-01-07 07:20:00|5482.7|5478.7|5482.7|5478.7|5484.7|5480.7|5478.7|5474.7|170
1641540300000|2022-01-07 07:25:00|5483.2|5479.2|5484.2|5480.2|5487.7|5483.7|5480.7|5476.7|94
1641540600000|2022-01-07 07:30:00|5483.7|5479.7|5502.7|5498.7|5505.7|5501.7|5483.7|5479.7|305
1641540900000|2022-01-07 07:35:00|5502.2|5498.2|5507.2|5503.2|5508.2|5504.2|5502.2|5498.2|247
1641541200000|2022-01-07 07:40:00|5506.7|5502.7|5510.2|5506.2|5515.7|5511.7|5505.2|5501.2|659
1641541500000|2022-01-07 07:45:00|5510.7|5506.7|5503.7|5499.7|5512.7|5508.7|5499.2|5495.2|834
1641541800000|2022-01-07 07:50:00|5503.2|5499.2|5498.7|5494.7|5503.2|5499.2|5492.7|5488.7|883
1641542100000|2022-01-07 07:55:00|5499.2|5495.2|5496.7|5492.7|5502.7|5498.7|5495.7|5491.7|660
1641542400000|2022-01-07 08:00:00|5497.2|5493.2|5500.2|5496.2|5509.7|5505.7|5495.7|5491.7|433
1641542700000|2022-01-07 08:05:00|5499.7|5495.7|5490.2|5486.2|5501.7|5497.7|5490.2|5486.2|427
1641543000000|2022-01-07 08:10:00|5489.7|5485.7|5498.7|5494.7|5499.7|5495.7|5488.7|5484.7|356
1641543300000|2022-01-07 08:15:00|5498.2|5494.2|5505.7|5501.7|5505.7|5501.7|5496.7|5492.7|244
1641543600000|2022-01-07 08:20:00|5506.2|5502.2|5505.7|5501.7|5510.7|5506.7|5504.7|5500.7|212
1641543900000|2022-01-07 08:25:00|5505.2|5501.2|5504.2|5500.2|5508.7|5504.7|5503.2|5499.2|184
1641544200000|2022-01-07 08:30:00|5512.2|5492.2|5512.2|5492.2|5512.2|5492.2|5512.2|5492.2|0
1641546900000|2022-01-07 09:15:00|5510.7|5504.7|5502.2|5496.2|5510.7|5504.7|5499.7|5493.7|0
1641547200000|2022-01-07 09:20:00|5504.2|5498.2|5508.2|5502.2|5508.7|5502.7|5504.2|5498.2|1
1641547500000|2022-01-07 09:25:00|5504.2|5498.2|5505.2|5499.2|5510.2|5504.2|5504.2|5498.2|3
1641547800000|2022-01-07 09:30:00|5505.7|5499.7|5513.7|5507.7|5516.2|5510.2|5505.2|5499.2|3
1641548100000|2022-01-07 09:35:00|5513.2|5507.2|5515.7|5509.7|5517.7|5511.7|5510.7|5504.7|1
1641548400000|2022-01-07 09:40:00|5515.2|5509.2|5523.7|5517.7|5524.2|5518.2|5515.2|5509.2|17
1641548700000|2022-01-07 09:45:00|5523.2|5517.2|5521.2|5515.2|5523.2|5517.2|5519.7|5513.7|2
1641549000000|2022-01-07 09:50:00|5520.7|5514.7|5521.2|5515.2|5521.7|5515.7|5519.7|5513.7|0
1641549300000|2022-01-07 09:55:00|5520.7|5514.7|5519.2|5513.2|5521.2|5515.2|5518.2|5512.2|0
1641549600000|2022-01-07 10:00:00|5518.7|5512.7|5519.2|5513.2|5519.2|5513.2|5518.2|5512.2|0
1641549900000|2022-01-07 10:05:00|5519.7|5513.7|5523.7|5517.7|5523.7|5517.7|5518.7|5512.7|3
1641550200000|2022-01-07 10:10:00|5524.2|5518.2|5526.7|5520.7|5526.7|5520.7|5523.7|5517.7|0
1641550500000|2022-01-07 10:15:00|5530.2|5517.2|5529.2|5512.2|5530.2|5517.2|5524.2|5512.2|1
1641550800000|2022-01-07 10:20:00|5530.2|5513.2|5530.2|5517.2|5530.2|5517.2|5529.2|5513.2|5
1641551400000|2022-01-07 10:30:00|5532.2|5518.2|5537.2|5526.2|5537.2|5526.2|5532.2|5517.2|5
1641551700000|2022-01-07 10:35:00|5534.2|5521.2|5529.2|5517.2|5534.2|5523.2|5529.2|5517.2|3
1641552000000|2022-01-07 10:40:00|5528.2|5518.2|5534.2|5525.2|5534.2|5525.2|5527.2|5518.2|3
1641552300000|2022-01-07 10:45:00|5533.2|5523.2|5534.2|5518.2|5534.2|5523.2|5532.2|5517.2|1
1641552600000|2022-01-07 10:50:00|5532.2|5517.2|5531.2|5517.2|5534.2|5518.2|5529.2|5517.2|0
1641553200000|2022-01-07 11:00:00|5530.2|5515.2|5520.2|5509.2|5530.2|5515.2|5520.2|5509.2|10
1641553500000|2022-01-07 11:05:00|5519.2|5506.2|5521.2|5507.2|5521.2|5512.2|5519.2|5506.2|2
1641553800000|2022-01-07 11:10:00|5523.2|5508.2|5521.2|5508.2|5527.2|5516.2|5519.2|5507.2|3
1641554100000|2022-01-07 11:15:00|5517.2|5507.2|5524.2|5509.2|5526.2|5510.2|5513.2|5503.2|9
1641554400000|2022-01-07 11:20:00|5525.2|5510.2|5524.2|5509.2|5527.2|5510.2|5524.2|5509.2|0
1641554700000|2022-01-07 11:25:00|5523.2||5522.2||5523.2||5521.2||0
1641555000000|2022-01-07 11:30:00|5523.2|5507.2|5515.2|5504.2|5523.2|5507.2|5515.2|5503.2|3
1641555300000|2022-01-07 11:35:00|5516.2|5508.2|5516.2|5504.2|5516.2|5508.2|5513.2|5504.2|2
1641555600000|2022-01-07 11:40:00|5518.2|5505.2|5522.2|5510.2|5522.2|5511.2|5518.2|5504.2|2
1641555900000|2022-01-07 11:45:00|5523.2|5511.2|5523.2|5512.2|5523.2|5512.2|5523.2|5510.2|0
1641556200000|2022-01-07 11:50:00|5524.2|5510.2|5521.2|5509.2|5524.2|5510.2|5521.2|5508.2|0
1641556500000|2022-01-07 11:55:00|5522.2|5510.2|5527.2|5516.2|5532.2|5523.2|5522.2|5510.2|6
1641556800000|2022-01-07 12:00:00|5529.2|5517.2|5531.2|5517.2|5532.2|5522.2|5529.2|5516.2|0
1641557100000|2022-01-07 12:05:00|5532.2|5523.2|5531.2|5517.2|5533.2|5525.2|5530.2|5517.2|3
1641557400000|2022-01-07 12:10:00|5530.2|5518.2|5531.2|5516.2|5532.2|5519.2|5526.2|5513.2|5
1641557700000|2022-01-07 12:15:00|5530.2|5517.2|5531.2|5515.2|5531.2|5517.2|5529.2|5513.2|0
1641558000000|2022-01-07 12:20:00|5530.2|5514.2|5531.2|5514.2|5531.2|5515.2|5530.2|5514.2|0
1641558300000|2022-01-07 12:25:00|5530.2|5513.2|5522.2|5505.2|5530.2|5513.2|5520.2|5503.2|4
1641558600000|2022-01-07 12:30:00|5524.2|5506.2|5526.2|5505.2|5526.2|5506.2|5524.2|5505.2|0
1641558900000|2022-01-07 12:35:00|5527.2|5506.2|5529.2|5514.2|5530.2|5514.2|5526.2|5506.2|0
1641559200000|2022-01-07 12:40:00|5528.2|5510.2|5518.2|5504.2|5529.2|5510.2|5518.2|5504.2|1
1641559500000|2022-01-07 12:45:00|5516.2|5503.2|5516.2|5503.2|5516.2|5503.2|5510.2|5503.2|11
1641559800000|2022-01-07 12:50:00|5510.2||5516.2||5516.2||5510.2||1
1641560100000|2022-01-07 12:55:00|5515.2||5516.2||5516.2||5515.2||0
1641560400000|2022-01-07 13:00:00|5515.2|5504.2|5513.2|5501.2|5516.2|5504.2|5513.2|5501.2|1
1641560700000|2022-01-07 13:05:00|5511.2|5498.2|5511.2|5497.2|5511.2|5498.2|5511.2|5497.2|2
1641561000000|2022-01-07 13:10:00|5510.2|5496.2|5507.2|5497.2|5510.2|5501.2|5507.2|5496.2|1
1641561300000|2022-01-07 13:15:00|5509.2|5496.2|5514.2|5503.2|5514.2|5504.2|5509.2|5496.2|2
1641561600000|2022-01-07 13:20:00|5513.2|5502.2|5513.2|5501.2|5514.2|5504.2|5513.2|5499.2|1
1641561900000|2022-01-07 13:25:00|5512.2|5497.2|5503.2|5486.2|5513.2|5500.2|5498.2|5486.2|13
1641562200000|2022-01-07 13:30:00|5504.2|5498.2|5524.2|5495.2|5528.2|5513.2|5503.2|5486.2|18
1641562500000|2022-01-07 13:35:00|5525.2|5496.2|5491.2|5478.2|5525.2|5497.2|5485.2|5472.2|10
1641562800000|2022-01-07 13:40:00|5484.2|5476.2|5483.2|5474.2|5497.2|5487.2|5482.2|5472.2|52
1641563100000|2022-01-07 13:45:00|5482.2|5475.2|5504.2|5486.2|5504.2|5491.2|5482.2|5475.2|12
1641563400000|2022-01-07 13:50:00|5503.2|5484.2|5489.2|5474.2|5503.2|5489.2|5489.2|5474.2|11
1641563700000|2022-01-07 13:55:00|5487.2|5475.2|5486.2|5472.2|5487.2|5476.2|5482.2|5472.2|17
1641564000000|2022-01-07 14:00:00|5489.2|5481.2|5495.2|5479.2|5497.2|5482.2|5489.2|5472.2|12
1641564300000|2022-01-07 14:05:00|5497.2|5480.2|5496.2|5479.2|5497.2|5486.2|5493.2|5479.2|0
1641564600000|2022-01-07 14:10:00|5497.2|5480.2|5497.2|5483.2|5497.2|5484.2|5497.2|5480.2|0
1641564900000|2022-01-07 14:15:00|5499.2|5484.2|5508.2|5489.2|5510.2|5500.2|5499.2|5484.2|28
1641565200000|2022-01-07 14:20:00|5507.2|5487.2|5507.2|5488.2|5509.2|5493.2|5506.2|5487.2|0
1641565500000|2022-01-07 14:25:00|5509.2|5494.2|5504.2|5483.2|5514.2|5503.2|5504.2|5483.2|5
1641565800000|2022-01-07 14:30:00|5505.2|5484.2|5484.2|5472.2|5510.2|5496.2|5484.2|5472.2|46
1641566100000|2022-01-07 14:35:00|5480.2|5466.2|5533.2|5523.2|5537.2|5523.2|5476.2|5466.2|31
1641566400000|2022-01-07 14:40:00|5537.2|5520.2|5556.2|5543.2|5557.2|5546.2|5533.2|5515.2|27
1641566700000|2022-01-07 14:45:00|5555.2|5544.2|5562.2|5547.2|5566.2|5557.2|5544.2|5534.2|60
1641567000000|2022-01-07 14:50:00|5565.2|5549.2|5572.2|5560.2|5576.2|5561.2|5562.2|5549.2|53
1641567300000|2022-01-07 14:55:00|5571.2|5559.2|5573.2|5561.2|5580.2|5572.2|5570.2|5559.2|41
1641567600000|2022-01-07 15:00:00|5572.2|5560.2|5562.2|5548.2|5575.2|5561.2|5558.2|5548.2|16
1641567900000|2022-01-07 15:05:00|5563.2|5547.2|5559.2|5546.2|5568.2|5553.2|5554.2|5546.2|37
1641568200000|2022-01-07 15:10:00|5558.2|5547.2|5557.2|5547.2|5564.2|5552.2|5557.2|5546.2|8
1641568500000|2022-01-07 15:15:00|5552.2|5544.2|5555.2|5538.2|5555.2|5544.2|5547.2|5538.2|21
1641568800000|2022-01-07 15:20:00|5553.2|5537.2|5541.2|5529.2|5553.2|5538.2|5539.2|5525.2|13
1641569100000|2022-01-07 15:25:00|5539.2|5527.2|5542.2|5529.2|5552.2|5539.2|5539.2|5527.2|6
1641569400000|2022-01-07 15:30:00|5541.2|5528.2|5544.2|5527.2|5544.2|5528.2|5537.2|5521.2|5
1641569700000|2022-01-07 15:35:00|5543.2|5526.2|5518.2|5506.2|5543.2|5526.2|5518.2|5506.2|13
1641570000000|2022-01-07 15:40:00|5522.2|5507.2|5519.2|5508.2|5526.2|5511.2|5511.2|5500.2|12
1641570300000|2022-01-07 15:45:00|5518.2|5503.2|5493.2|5484.2|5518.2|5503.2|5493.2|5484.2|31
1641570600000|2022-01-07 15:50:00|5492.2|5483.2|5482.2|5472.2|5495.2|5483.2|5477.2|5465.2|49
1641570900000|2022-01-07 15:55:00|5481.2|5469.2|5493.2|5482.2|5497.2|5484.2|5481.2|5469.2|25
1641571200000|2022-01-07 16:00:00|5494.2|5484.2|5495.2|5479.2|5503.2|5493.2|5489.2|5479.2|49
1641571500000|2022-01-07 16:05:00|5494.2|5483.2|5498.2|5486.2|5502.2|5491.2|5489.2|5483.2|21
1641571800000|2022-01-07 16:10:00|5499.2|5485.2|5500.2|5486.2|5506.2|5488.2|5489.2|5475.2|9
1641572100000|2022-01-07 16:15:00|5503.2|5487.2|5496.2|5485.2|5507.2|5495.2|5495.2|5483.2|33
1641572400000|2022-01-07 16:20:00|5497.2|5486.2|5526.2|5516.2|5527.2|5516.2|5497.2|5485.2|35
1641572700000|2022-01-07 16:25:00|5527.2|5514.2|5530.2|5519.2|5530.2|5521.2|5518.2|5507.2|16
1641573000000|2022-01-07 16:30:00|5529.2|5517.2|5543.2|5526.2|5544.2|5526.2|5527.2|5517.2|18
1641573300000|2022-01-07 16:35:00|5537.2|5528.2|5541.2|5530.2|5549.2|5532.2|5537.2|5528.2|6
1641573600000|2022-01-07 16:40:00|5540.2|5531.2|5543.2|5532.2|5548.2|5537.2|5538.2|5530.2|9
1641573900000|2022-01-07 16:45:00|5545.2|5531.2|5552.2|5541.2|5552.2|5543.2|5545.2|5531.2|8
1641574200000|2022-01-07 16:50:00|5551.2|5537.2|5551.2|5537.2|5552.2|5537.2|5542.2|5531.2|5
1641574500000|2022-01-07 16:55:00|5552.2|5538.2|5551.2|5537.2|5552.2|5541.2|5548.2|5537.2|5
1641574800000|2022-01-07 17:00:00|5552.2|5538.2|5537.2|5526.2|5552.2|5544.2|5537.2|5523.2|11
1641575100000|2022-01-07 17:05:00|5534.2|5522.2|5546.2|5524.2|5548.2|5530.2|5533.2|5521.2|3
1641575400000|2022-01-07 17:10:00|5545.2|5525.2|5545.2|5526.2|5545.2|5528.2|5542.2|5519.2|0
1641575700000|2022-01-07 17:15:00|5542.2|5524.2|5541.2|5525.2|5545.2|5525.2|5541.2|5524.2|0
1641576000000|2022-01-07 17:20:00|5539.2|5522.2|5537.2|5516.2|5539.2|5524.2|5537.2|5514.2|0
1641576300000|2022-01-07 17:25:00|5536.2|5517.2|5537.2|5522.2|5537.2|5522.2|5536.2|5516.2|0
1641576600000|2022-01-07 17:30:00|5536.2|5521.2|5537.2|5522.2|5537.2|5522.2|5532.2|5514.2|1
1641576900000|2022-01-07 17:35:00|5536.2|5521.2|5537.2|5520.2|5537.2|5523.2|5536.2|5517.2|0
1641577200000|2022-01-07 17:40:00|5539.2|5519.2|5538.2|5520.2|5539.2|5522.2|5538.2|5519.2|1
1641577500000|2022-01-07 17:45:00|5537.2|5519.2|5537.2|5517.2|5539.2|5522.2|5537.2|5517.2|0
1641577800000|2022-01-07 17:50:00|5538.2|5518.2|5532.2|5515.2|5538.2|5519.2|5532.2|5514.2|0
1641578100000|2022-01-07 17:55:00|5533.2|5514.2|5531.2|5517.2|5533.2|5517.2|5531.2|5514.2|0
1641578400000|2022-01-07 18:00:00||5516.2||5516.2||5517.2||5516.2|0
1641578700000|2022-01-07 18:05:00|5535.2|5517.2|5537.2|5520.2|5537.2|5521.2|5535.2|5516.2|1
1641579000000|2022-01-07 18:10:00||5519.2||5519.2||5521.2||5516.2|0
1641579300000|2022-01-07 18:15:00|5536.2|5518.2|5533.2|5516.2|5536.2|5519.2|5533.2|5516.2|0
1641579600000|2022-01-07 18:20:00|5532.2|5517.2|5531.2|5516.2|5535.2|5517.2|5531.2|5516.2|1
1641579900000|2022-01-07 18:25:00|5532.2|5512.2|5525.2|5512.2|5532.2|5512.2|5525.2|5512.2|1
1641580200000|2022-01-07 18:30:00|5527.2|5513.2|5529.2|5513.2|5531.2|5514.2|5527.2|5512.2|4
1641580500000|2022-01-07 18:35:00|5528.2|5512.2|5529.2|5511.2|5530.2|5513.2|5527.2|5511.2|2
1641580800000|2022-01-07 18:40:00|5528.2|5512.2|5527.2|5512.2|5528.2|5512.2|5527.2|5511.2|0
1641581100000|2022-01-07 18:45:00|5526.2|5513.2|5526.2|5514.2|5527.2|5514.2|5526.2|5513.2|0
1641581400000|2022-01-07 18:50:00|5527.2|5512.2|5527.2|5507.2|5527.2|5512.2|5527.2|5507.2|3
1641581700000|2022-01-07 18:55:00|5528.2|5508.2|5528.2|5508.2|5528.2|5509.2|5527.2|5507.2|3
1641780900000|2022-01-10 02:15:00|5590.8|5586.8|5592.3|5588.3|5602.8|5598.8|5584.3|5580.3|354
1641781200000|2022-01-10 02:20:00|5592.8|5588.8|5593.3|5589.3|5593.8|5589.8|5582.8|5578.8|266
1641781500000|2022-01-10 02:25:00|5592.8|5588.8|5620.8|5616.8|5623.3|5619.3|5592.8|5588.8|1148
1641781800000|2022-01-10 02:30:00|5620.3|5616.3|5621.3|5617.3|5626.3|5622.3|5614.3|5610.3|544
1641782100000|2022-01-10 02:35:00|5620.8|5616.8|5624.3|5620.3|5627.8|5623.8|5618.3|5614.3|424
1641782400000|2022-01-10 02:40:00|5624.8|5620.8|5642.3|5638.3|5643.8|5639.8|5622.3|5618.3|312
1641782700000|2022-01-10 02:45:00|5641.8|5637.8|5636.8|5632.8|5644.8|5640.8|5631.3|5627.3|262
1641783000000|2022-01-10 02:50:00|5637.3|5633.3|5621.3|5617.3|5641.8|5637.8|5620.3|5616.3|440
1641783300000|2022-01-10 02:55:00|5621.8|5617.8|5630.8|5626.8|5633.3|5629.3|5619.8|5615.8|298
1641783600000|2022-01-10 03:00:00|5631.3|5627.3|5637.8|5633.8|5642.3|5638.3|5625.8|5621.8|258
1641783900000|2022-01-10 03:05:00|5637.3|5633.3|5640.3|5636.3|5645.8|5641.8|5635.3|5631.3|248
1641784200000|2022-01-10 03:10:00|5639.8|5635.8|5632.8|5628.8|5642.3|5638.3|5628.8|5624.8|183
1641784500000|2022-01-10 03:15:00|5632.3|5628.3|5630.3|5626.3|5636.3|5632.3|5627.8|5623.8|111
1641784800000|2022-01-10 03:20:00|5629.8|5625.8|5607.8|5603.8|5629.8|5625.8|5607.3|5603.3|186
1641785100000|2022-01-10 03:25:00|5607.3|5603.3|5600.8|5596.8|5611.8|5607.8|5597.3|5593.3|325
1641785400000|2022-01-10 03:30:00|5600.3|5596.3|5610.8|5606.8|5610.8|5606.8|5596.8|5592.8|219
1641785700000|2022-01-10 03:35:00|5610.3|5606.3|5622.8|5618.8|5622.8|5618.8|5607.3|5603.3|127
1641786000000|2022-01-10 03:40:00|5622.3|5618.3|5613.8|5609.8|5622.8|5618.8|5610.8|5606.8|140
1641786300000|2022-01-10 03:45:00|5613.3|5609.3|5610.8|5606.8|5617.8|5613.8|5606.8|5602.8|180
1641786600000|2022-01-10 03:50:00|5610.3|5606.3|5615.3|5611.3|5617.3|5613.3|5609.8|5605.8|96
1641786900000|2022-01-10 03:55:00|5614.8|5610.8|5608.3|5604.3|5616.3|5612.3|5608.3|5604.3|44
1641787200000|2022-01-10 04:00:00|5616.3|5596.3|5616.3|5596.3|5616.3|5596.3|5616.3|5596.3|0
1641790500000|2022-01-10 04:55:00|||||||||4
1641790800000|2022-01-10 05:00:00|5610.8|5606.8|5599.3|5595.3|5617.3|5613.3|5598.8|5594.8|340
1641791100000|2022-01-10 05:05:00|5598.8|5594.8|5592.8|5588.8|5599.8|5595.8|5592.3|5588.3|156
1641791400000|2022-01-10 05:10:00|5592.3|5588.3|5589.3|5585.3|5596.8|5592.8|5586.8|5582.8|245
1641791700000|2022-01-10 05:15:00|5588.8|5584.8|5597.8|5593.8|5598.3|5594.3|5585.8|5581.8|185
1641792000000|2022-01-10 05:20:00|5598.3|5594.3|5605.3|5601.3|5608.3|5604.3|5594.8|5590.8|277
1641792300000|2022-01-10 05:25:00|5605.8|5601.8|5610.8|5606.8|5611.8|5607.8|5603.3|5599.3|433
1641792600000|2022-01-10 05:30:00|5610.3|5606.3|5615.8|5611.8|5620.8|5616.8|5607.8|5603.8|431
1641792900000|2022-01-10 05:35:00|5614.3|5610.3|5612.3|5608.3|5619.8|5615.8|5611.8|5607.8|137
1641793200000|2022-01-10 05:40:00|5612.8|5608.8|5603.3|5599.3|5614.3|5610.3|5600.3|5596.3|180
1641793500000|2022-01-10 05:45:00|5603.8|5599.8|5605.3|5601.3|5607.3|5603.3|5597.3|5593.3|237
1641793800000|2022-01-10 05:50:00|5604.8|5600.8|5604.3|5600.3|5607.8|5603.8|5598.3|5594.3|113
1641794100000|2022-01-10 05:55:00|5603.8|5599.8|5603.3|5599.3|5604.8|5600.8|5597.8|5593.8|61
1641794400000|2022-01-10 06:00:00|5603.8|5599.8|5604.8|5600.8|5605.8|5601.8|5597.8|5593.8|94
1641794700000|2022-01-10 06:05:00|5604.3|5600.3|5604.3|5600.3|5610.3|5606.3|5602.8|5598.8|98
1641795000000|2022-01-10 06:10:00|5604.8|5600.8|5604.8|5600.8|5607.8|5603.8|5602.3|5598.3|70
1641795300000|2022-01-10 06:15:00|5605.3|5601.3|5601.3|5597.3|5606.3|5602.3|5598.8|5594.8|72
1641795600000|2022-01-10 06:20:00|5601.8|5597.8|5600.3|5596.3|5603.8|5599.8|5596.8|5592.8|132
1641795900000|2022-01-10 06:25:00|5599.8|5595.8|5602.3|5598.3|5602.8|5598.8|5596.3|5592.3|41
1641796200000|2022-01-10 06:30:00|5602.8|5598.8|5604.3|5600.3|5606.3|5602.3|5601.8|5597.8|86
1641796500000|2022-01-10 06:35:00|5603.8|5599.8|5599.3|5595.3|5605.8|5601.8|5594.3|5590.3|102
1641796800000|2022-01-10 06:40:00|5599.8|5595.8|5603.8|5599.8|5604.8|5600.8|5596.8|5592.8|76
1641797100000|2022-01-10 06:45:00|5604.3|5600.3|5608.3|5604.3|5608.8|5604.8|5601.3|5597.3|76
1641797400000|2022-01-10 06:50:00|5608.8|5604.8|5612.3|5608.3|5615.3|5611.3|5606.3|5602.3|142
1641797700000|2022-01-10 06:55:00|5612.8|5608.8|5612.8|5608.8|5617.3|5613.3|5611.8|5607.8|177
1641798000000|2022-01-10 07:00:00|5613.3|5609.3|5616.3|5612.3|5623.3|5619.3|5613.3|5609.3|182
1641798300000|2022-01-10 07:05:00|5616.8|5612.8|5628.3|5624.3|5629.8|5625.8|5616.8|5612.8|206
1641798600000|2022-01-10 07:10:00|5628.8|5624.8|5627.8|5623.8|5632.8|5628.8|5627.3|5623.3|203
1641798900000|2022-01-10 07:15:00|5627.3|5623.3|5625.8|5621.8|5629.8|5625.8|5622.3|5618.3|132
1641799200000|2022-01-10 07:20:00|5626.8|5622.8|5641.3|5637.3|5642.3|5638.3|5626.3|5622.3|448
1641799500000|2022-01-10 07:25:00|5642.3|5638.3|5632.3|5628.3|5643.3|5639.3|5632.3|5628.3|263
1641799800000|2022-01-10 07:30:00|5632.8|5628.8|5629.3|5625.3|5638.3|5634.3|5628.8|5624.8|173
1641800100000|2022-01-10 07:35:00|5628.8|5624.8|5630.3|5626.3|5632.8|5628.8|5626.8|5622.8|279
1641800400000|2022-01-10 07:40:00|5629.8|5625.8|5635.8|5631.8|5638.8|5634.8|5627.3|5623.3|329
1641800700000|2022-01-10 07:45:00|5635.3|5631.3|5637.8|5633.8|5639.8|5635.8|5633.3|5629.3|233
1641801000000|2022-01-10 07:50:00|5636.8|5632.8|5632.8|5628.8|5636.8|5632.8|5630.3|5626.3|371
1641801300000|2022-01-10 07:55:00|5632.3|5628.3|5628.8|5624.8|5633.8|5629.8|5625.8|5621.8|405
1641801600000|2022-01-10 08:00:00|5628.3|5624.3|5623.8|5619.8|5630.3|5626.3|5623.3|5619.3|173
1641801900000|2022-01-10 08:05:00|5623.3|5619.3|5611.3|5607.3|5624.8|5620.8|5611.3|5607.3|252
1641802200000|2022-01-10 08:10:00|5611.8|5607.8|5610.3|5606.3|5614.8|5610.8|5608.3|5604.3|191
1641802500000|2022-01-10 08:15:00|5609.8|5605.8|5608.8|5604.8|5612.8|5608.8|5606.8|5602.8|169
1641802800000|2022-01-10 08:20:00|5609.8|5605.8|5606.8|5602.8|5611.8|5607.8|5603.3|5599.3|275
1641803100000|2022-01-10 08:25:00|5606.3|5602.3|5609.8|5605.8|5614.8|5610.8|5602.8|5598.8|258
1641803400000|2022-01-10 08:30:00|5617.8|5597.8|5617.8|5597.8|5617.8|5597.8|5617.8|5597.8|0
1641806100000|2022-01-10 09:15:00|5618.3|5611.8|5618.3|5612.3|5621.3|5615.3|5616.3|5610.3|1
1641806400000|2022-01-10 09:20:00|5618.8|5612.8|5621.8|5615.8|5629.8|5623.8|5617.3|5611.3|36
1641806700000|2022-01-10 09:25:00|5622.3|5616.3|5625.3|5619.3|5625.3|5619.3|5622.3|5616.3|1
1641807000000|2022-01-10 09:30:00|5625.8|5619.8|5621.3|5615.3|5625.8|5619.8|5621.3|5615.3|1
1641807300000|2022-01-10 09:35:00|5619.3|5613.3|5619.3|5613.3|5624.8|5618.8|5619.3|5613.3|2
1641807600000|2022-01-10 09:40:00|5619.8|5613.8|5623.3|5617.3|5623.3|5617.3|5619.8|5613.8|3
1641807900000|2022-01-10 09:45:00|5622.8|5616.8|5620.8|5614.8|5623.3|5617.3|5618.8|5612.8|0
1641808200000|2022-01-10 09:50:00|5620.3|5614.3|5622.8|5616.8|5623.3|5617.3|5619.3|5613.3|1
1641808500000|2022-01-10 09:55:00|5622.3|5616.3|5616.3|5610.3|5622.8|5616.8|5615.8|5609.8|1
1641808800000|2022-01-10 10:00:00|5615.3|5609.3|5614.3|5608.3|5615.3|5609.3|5614.3|5608.3|0
1641809100000|2022-01-10 10:05:00|5613.8|5607.8|5615.8|5609.8|5615.8|5609.8|5611.3|5605.3|2
1641809400000|2022-01-10 10:10:00|5615.3|5609.3|5622.8|5616.8|5622.8|5616.8|5615.3|5609.3|0
1641809700000|2022-01-10 10:15:00|5627.3|5612.3|5628.3|5620.3|5628.3|5620.3|5626.3|5612.3|2
1641810000000|2022-01-10 10:20:00|5629.3|5621.3|5625.3|5607.3|5630.3|5621.3|5625.3|5607.3|2
1641810300000|2022-01-10 10:25:00|5628.3|5608.3|5629.3|5610.3|5629.3|5620.3|5626.3|5607.3|4
1641810600000|2022-01-10 10:30:00|5628.3|5620.3|5630.3|5618.3|5631.3|5620.3|5626.3|5610.3|8
1641810900000|2022-01-10 10:35:00|5629.3|5617.3|5630.3|5618.3|5631.3|5619.3|5626.3|5616.3|2
1641811200000|2022-01-10 10:40:00|5631.3|5617.3|5623.3|5611.3|5631.3|5617.3|5623.3|5611.3|1
1641811500000|2022-01-10 10:45:00|5624.3|5612.3|5624.3|5613.3|5626.3|5614.3|5623.3|5611.3|0
1641811800000|2022-01-10 10:50:00|5626.3|5614.3|5620.3|5611.3|5627.3|5616.3|5620.3|5611.3|2
1641812100000|2022-01-10 10:55:00|5621.3|5612.3|5620.3|5606.3|5621.3|5612.3|5618.3|5605.3|0
1641812400000|2022-01-10 11:00:00|5621.3|5607.3|5618.3|5603.3|5621.3|5614.3|5612.3|5602.3|6
1641812700000|2022-01-10 11:05:00|5619.3|5604.3|5619.3|5607.3|5623.3|5607.3|5616.3|5602.3|21
1641813000000|2022-01-10 11:10:00|5622.3|5606.3|5624.3|5613.3|5627.3|5613.3|5621.3|5606.3|1
1641813300000|2022-01-10 11:15:00|5627.3|5614.3|5624.3|5614.3|5627.3|5614.3|5620.3|5613.3|12
1641813600000|2022-01-10 11:20:00|5619.3|5613.3|5617.3|5604.3|5620.3|5613.3|5615.3|5601.3|16
1641813900000|2022-01-10 11:25:00|5618.3|5605.3|5617.3|5603.3|5619.3|5607.3|5616.3|5603.3|1
1641814200000|2022-01-10 11:30:00|5618.3|5604.3|5618.3|5605.3|5619.3|5607.3|5618.3|5604.3|0
1641814500000|2022-01-10 11:35:00|5619.3|5604.3|5618.3|5603.3|5619.3|5609.3|5618.3|5603.3|1
1641814800000|2022-01-10 11:40:00|5619.3|5602.3|5619.3|5603.3|5619.3|5610.3|5616.3|5602.3|2
1641815100000|2022-01-10 11:45:00|5623.3|5610.3|5622.3|5607.3|5625.3|5616.3|5621.3|5607.3|3
1641815400000|2022-01-10 11:50:00|5621.3|5608.3|5624.3|5612.3|5625.3|5613.3|5621.3|5608.3|1
1641815700000|2022-01-10 11:55:00|5625.3|5611.3|5622.3|5611.3|5626.3|5614.3|5622.3|5611.3|1
1641816000000|2022-01-10 12:00:00|5623.3|5612.3|5620.3|5607.3|5623.3|5612.3|5618.3|5607.3|1
1641816300000|2022-01-10 12:05:00|5621.3||5620.3||5624.3||5619.3||0
1641816600000|2022-01-10 12:10:00|5621.3|5606.3|5616.3|5606.3|5622.3|5606.3|5614.3|5603.3|0
1641816900000|2022-01-10 12:15:00|5615.3|5603.3|5610.3|5599.3|5615.3|5603.3|5610.3|5599.3|3
1641817200000|2022-01-10 12:20:00|5611.3|5600.3|5614.3|5602.3|5614.3|5602.3|5610.3|5599.3|5
1641817500000|2022-01-10 12:25:00|5613.3|5601.3|5610.3|5599.3|5614.3|5602.3|5610.3|5599.3|0
1641817800000|2022-01-10 12:30:00|5611.3|5596.3|5601.3|5591.3|5611.3|5596.3|5600.3|5591.3|9
1641818100000|2022-01-10 12:35:00|5602.3|5592.3|5597.3|5585.3|5602.3|5592.3|5596.3|5584.3|1
1641818400000|2022-01-10 12:40:00|5596.3|5586.3|5597.3|5588.3|5598.3|5589.3|5596.3|5586.3|0
1641818700000|2022-01-10 12:45:00|5594.3|5589.3|5594.3|5584.3|5596.3|5589.3|5594.3|5584.3|9
1641819000000|2022-01-10 12:50:00|5593.3|5583.3|5592.3|5583.3|5593.3|5585.3|5592.3|5583.3|3
1641819300000|2022-01-10 12:55:00|5593.3|5584.3|5588.3|5579.3|5593.3|5584.3|5586.3|5579.3|14
1641819600000|2022-01-10 13:00:00|5587.3|5580.3|5594.3|5581.3|5594.3|5581.3|5586.3|5578.3|12
1641819900000|2022-01-10 13:05:00|5593.3|5580.3|5595.3|5584.3|5597.3|5585.3|5593.3|5580.3|3
1641820200000|2022-01-10 13:10:00|5593.3|5581.3|5587.3|5578.3|5593.3|5581.3|5583.3|5576.3|18
1641820500000|2022-01-10 13:15:00|5588.3|5577.3|5588.3|5578.3|5590.3|5580.3|5587.3|5576.3|1
1641820800000|2022-01-10 13:20:00|5590.3|5579.3|5589.3|5578.3|5590.3|5583.3|5588.3|5577.3|3
1641821100000|2022-01-10 13:25:00|5588.3|5579.3|5592.3|5582.3|5593.3|5582.3|5588.3|5577.3|6
1641821400000|2022-01-10 13:30:00|5595.3|5583.3|5592.3|5580.3|5596.3|5585.3|5590.3|5577.3|11
1641821700000|2022-01-10 13:35:00|5591.3|5579.3|5596.3|5584.3|5596.3|5585.3|5591.3|5579.3|1
1641822000000|2022-01-10 13:40:00|5595.3|5585.3|5595.3|5583.3|5596.3|5586.3|5590.3|5579.3|19
1641822300000|2022-01-10 13:45:00|5596.3|5584.3|5592.3|5579.3|5596.3|5584.3|5588.3|5576.3|12
1641822600000|2022-01-10 13:50:00|5593.3|5580.3|5585.3|5574.3|5596.3|5581.3|5585.3|5574.3|12
1641822900000|2022-01-10 13:55:00|5586.3|5575.3|5588.3|5575.3|5588.3|5576.3|5581.3|5574.3|4
1641823200000|2022-01-10 14:00:00|5589.3|5576.3|5589.3|5577.3|5591.3|5578.3|5589.3|5575.3|0
1641823500000|2022-01-10 14:05:00|5588.3|5576.3|5590.3|5576.3|5590.3|5578.3|5588.3|5574.3|0
1641823800000|2022-01-10 14:10:00|5589.3|5577.3|5589.3|5576.3|5590.3|5578.3|5589.3|5576.3|1
1641824100000|2022-01-10 14:15:00|5590.3|5577.3|5585.3|5572.3|5590.3|5577.3|5583.3|5571.3|7
1641824400000|2022-01-10 14:20:00|5582.3|5573.3|5585.3|5572.3|5587.3|5573.3|5582.3|5572.3|2
1641824700000|2022-01-10 14:25:00|5588.3|5573.3|5589.3|5573.3|5590.3|5578.3|5585.3|5573.3|10
1641825000000|2022-01-10 14:30:00|5590.3|5574.3|5575.3|5562.3|5622.3|5608.3|5575.3|5562.3|67
1641825300000|2022-01-10 14:35:00|5573.3|5561.3|5586.3|5569.3|5587.3|5570.3|5562.3|5549.3|48
1641825600000|2022-01-10 14:40:00|5587.3|5567.3|5583.3|5566.3|5591.3|5581.3|5572.3|5551.3|26
1641825900000|2022-01-10 14:45:00|5584.3|5567.3|5570.3|5559.3|5584.3|5571.3|5558.3|5549.3|29
1641826200000|2022-01-10 14:50:00|5569.3|5558.3|5554.3|5542.3|5577.3|5565.3|5551.3|5542.3|70
1641826500000|2022-01-10 14:55:00|5555.3|5543.3|5556.3|5541.3|5563.3|5549.3|5551.3|5536.3|30
1641826800000|2022-01-10 15:00:00|5557.3|5542.3|5558.3|5548.3|5563.3|5554.3|5550.3|5540.3|52
1641827100000|2022-01-10 15:05:00|5560.3|5549.3|5575.3|5561.3|5576.3|5566.3|5560.3|5548.3|46
1641827400000|2022-01-10 15:10:00|5574.3|5556.3|5570.3|5557.3|5576.3|5566.3|5568.3|5556.3|19
1641827700000|2022-01-10 15:15:00|5571.3|5558.3|5566.3|5556.3|5576.3|5565.3|5565.3|5556.3|14
1641828000000|2022-01-10 15:20:00|5565.3|5554.3|5569.3|5552.3|5579.3|5570.3|5564.3|5552.3|9
1641828300000|2022-01-10 15:25:00|5568.3|5550.3|5563.3|5550.3|5570.3|5554.3|5554.3|5546.3|13
1641828600000|2022-01-10 15:30:00|5562.3|5548.3|5556.3|5542.3|5566.3|5555.3|5551.3|5541.3|16
1641828900000|2022-01-10 15:35:00|5557.3|5543.3|5545.3|5535.3|5557.3|5546.3|5541.3|5531.3|37
1641829200000|2022-01-10 15:40:00|5548.3|5536.3|5546.3|5533.3|5553.3|5545.3|5539.3|5531.3|25
1641829500000|2022-01-10 15:45:00|5545.3|5532.3|5541.3|5528.3|5553.3|5538.3|5531.3|5522.3|27
1641829800000|2022-01-10 15:50:00|5540.3|5527.3|5537.3|5527.3|5542.3|5531.3|5533.3|5521.3|46
1641830100000|2022-01-10 15:55:00|5538.3|5524.3|5544.3|5534.3|5547.3|5535.3|5531.3|5522.3|9
1641830400000|2022-01-10 16:00:00|5545.3|5531.3|5534.3|5527.3|5547.3|5537.3|5527.3|5519.3|58
1641830700000|2022-01-10 16:05:00|5536.3|5524.3|5545.3|5535.3|5546.3|5535.3|5533.3|5523.3|26
1641831000000|2022-01-10 16:10:00|5544.3|5534.3|5551.3|5542.3|5558.3|5549.3|5543.3|5528.3|36
1641831300000|2022-01-10 16:15:00|5550.3|5538.3|5558.3|5547.3|5561.3|5551.3|5550.3|5538.3|11
1641831600000|2022-01-10 16:20:00|5557.3|5546.3|5565.3|5553.3|5566.3|5554.3|5551.3|5540.3|12
1641831900000|2022-01-10 16:25:00|5564.3|5552.3|5571.3|5560.3|5571.3|5560.3|5557.3|5548.3|9
1641832200000|2022-01-10 16:30:00|5575.3|5559.3|5571.3|5562.3|5576.3|5566.3|5562.3|5554.3|22
1641832500000|2022-01-10 16:35:00|5572.3|5561.3|5566.3|5552.3|5575.3|5566.3|5562.3|5552.3|32
1641832800000|2022-01-10 16:40:00|5565.3|5549.3|5562.3|5551.3|5565.3|5551.3|5549.3|5538.3|12
1641833100000|2022-01-10 16:45:00|5566.3|5552.3|5560.3|5547.3|5574.3|5563.3|5560.3|5545.3|3
1641833400000|2022-01-10 16:50:00|5559.3|5546.3|5567.3|5554.3|5568.3|5557.3|5552.3|5542.3|12
1641833700000|2022-01-10 16:55:00|5565.3|5555.3|5575.3|5565.3|5576.3|5566.3|5563.3|5550.3|14
1641834000000|2022-01-10 17:00:00|5576.3|5566.3|5565.3|5552.3|5576.3|5566.3|5564.3|5552.3|5
1641834300000|2022-01-10 17:05:00|5560.3|5548.3|5563.3|5547.3|5568.3|5551.3|5560.3|5547.3|1
1641834600000|2022-01-10 17:10:00|5565.3|5548.3|5565.3|5552.3|5572.3|5554.3|5565.3|5548.3|0
1641834900000|2022-01-10 17:15:00|5564.3|5549.3|5557.3|5547.3|5564.3|5549.3|5557.3|5547.3|0
1641835200000|2022-01-10 17:20:00|5558.3|5548.3|5552.3|5542.3|5562.3|5548.3|5552.3|5542.3|10
1641835500000|2022-01-10 17:25:00|5551.3|5540.3|5547.3|5537.3|5556.3|5544.3|5547.3|5535.3|8
1641835800000|2022-01-10 17:30:00|5548.3|5535.3|5542.3|5532.3|5549.3|5538.3|5538.3|5529.3|21
1641836100000|2022-01-10 17:35:00|5540.3|5531.3|5536.3|5522.3|5548.3|5537.3|5532.3|5522.3|45
1641836400000|2022-01-10 17:40:00|5535.3|5521.3|5528.3|5518.3|5540.3|5526.3|5527.3|5518.3|32
1641836700000|2022-01-10 17:45:00|5527.3|5519.3|5517.3|5509.3|5534.3|5524.3|5517.3|5509.3|44
1641837000000|2022-01-10 17:50:00|5519.3|5510.3|5532.3|5519.3|5536.3|5519.3|5517.3|5509.3|24
1641837300000|2022-01-10 17:55:00|5527.3|5516.3|5529.3|5513.3|5532.3|5519.3|5523.3|5513.3|40
1641837600000|2022-01-10 18:00:00|5528.3|5514.3|5528.3|5511.3|5529.3|5514.3|5518.3|5508.3|29
1641837900000|2022-01-10 18:05:00|5524.3|5512.3|5528.3|5517.3|5535.3|5524.3|5519.3|5508.3|50
1641838200000|2022-01-10 18:10:00|5526.3|5518.3|5533.3|5524.3|5538.3|5525.3|5524.3|5515.3|34
1641838500000|2022-01-10 18:15:00|5532.3|5525.3|5536.3|5528.3|5537.3|5528.3|5527.3|5514.3|35
1641838800000|2022-01-10 18:20:00|5533.3|5524.3|5540.3|5527.3|5542.3|5530.3|5531.3|5519.3|34
1641839100000|2022-01-10 18:25:00|5539.3|5526.3|5545.3|5530.3|5546.3|5537.3|5536.3|5526.3|50
1641839400000|2022-01-10 18:30:00|5546.3|5528.3|5540.3|5532.3|5546.3|5532.3|5537.3|5526.3|33
1641839700000|2022-01-10 18:35:00|5543.3|5533.3|5538.3|5527.3|5546.3|5537.3|5538.3|5526.3|23
1641840000000|2022-01-10 18:40:00|5542.3|5526.3|5556.3|5539.3|5556.3|5545.3|5534.3|5524.3|47
1641840300000|2022-01-10 18:45:00|5551.3|5534.3|5548.3|5532.3|5551.3|5535.3|5541.3|5528.3|18
1641840600000|2022-01-10 18:50:00|5544.3|5533.3|5548.3|5537.3|5555.3|5542.3|5544.3|5522.3|28
1641840900000|2022-01-10 18:55:00|5549.3|5536.3|5542.8|5522.8|5551.3|5536.3|5536.3|5522.3|23
1641867300000|2022-01-11 02:15:00|5622.8|5618.8|5628.3|5624.3|5628.8|5624.8|5615.3|5611.3|290
1641867600000|2022-01-11 02:20:00|5627.8|5623.8|5647.3|5643.3|5648.8|5644.8|5627.8|5623.8|591
1641867900000|2022-01-11 02:25:00|5646.8|5642.8|5635.3|5631.3|5655.3|5651.3|5630.8|5626.8|418
1641868200000|2022-01-11 02:30:00|5634.8|5630.8|5627.3|5623.3|5639.8|5635.8|5621.3|5617.3|391
1641868500000|2022-01-11 02:35:00|5626.8|5622.8|5617.8|5613.8|5628.3|5624.3|5615.3|5611.3|585
1641868800000|2022-01-11 02:40:00|5617.3|5613.3|5623.3|5619.3|5624.3|5620.3|5611.8|5607.8|204
1641869100000|2022-01-11 02:45:00|5622.8|5618.8|5627.8|5623.8|5637.8|5633.8|5622.3|5618.3|198
1641869400000|2022-01-11 02:50:00|5628.3|5624.3|5631.3|5627.3|5633.3|5629.3|5619.8|5615.8|210
1641869700000|2022-01-11 02:55:00|5630.8|5626.8|5629.3|5625.3|5634.3|5630.3|5626.3|5622.3|95
1641870000000|2022-01-11 03:00:00|5628.8|5624.8|5624.3|5620.3|5633.3|5629.3|5618.8|5614.8|132
1641870300000|2022-01-11 03:05:00|5624.8|5620.8|5612.8|5608.8|5628.8|5624.8|5612.3|5608.3|160
1641870600000|2022-01-11 03:10:00|5613.3|5609.3|5632.8|5628.8|5633.8|5629.8|5613.3|5609.3|132
1641870900000|2022-01-11 03:15:00|5633.3|5629.3|5653.3|5649.3|5654.8|5650.8|5630.3|5626.3|225
1641871200000|2022-01-11 03:20:00|5653.8|5649.8|5653.3|5649.3|5655.3|5651.3|5646.8|5642.8|225
1641871500000|2022-01-11 03:25:00|5653.8|5649.8|5651.3|5647.3|5657.8|5653.8|5647.8|5643.8|199
1641871800000|2022-01-11 03:30:00|5651.8|5647.8|5664.3|5660.3|5665.3|5661.3|5651.3|5647.3|176
1641872100000|2022-01-11 03:35:00|5664.8|5660.8|5654.3|5650.3|5666.8|5662.8|5653.3|5649.3|101
1641872400000|2022-01-11 03:40:00|5654.8|5650.8|5651.3|5647.3|5655.3|5651.3|5650.3|5646.3|57
1641872700000|2022-01-11 03:45:00|5652.3|5648.3|5656.3|5652.3|5657.3|5653.3|5649.8|5645.8|49
1641873000000|2022-01-11 03:50:00|5656.8|5652.8|5653.3|5649.3|5664.8|5660.8|5652.3|5648.3|219
1641873300000|2022-01-11 03:55:00|5653.8|5649.8|5651.8|5647.8|5659.8|5655.8|5650.8|5646.8|80
1641873600000|2022-01-11 04:00:00|5659.8|5639.8|5659.8|5639.8|5659.8|5639.8|5659.8|5639.8|0
1641877200000|2022-01-11 05:00:00|5652.8|5648.8|5654.3|5650.3|5657.8|5653.8|5646.8|5642.8|206
1641877500000|2022-01-11 05:05:00|5655.3|5651.3|5660.3|5656.3|5664.8|5660.8|5649.8|5645.8|246
1641877800000|2022-01-11 05:10:00|5659.8|5655.8|5646.3|5642.3|5659.8|5655.8|5644.8|5640.8|220
1641878100000|2022-01-11 05:15:00|5645.8|5641.8|5645.3|5641.3|5649.8|5645.8|5641.8|5637.8|229
1641878400000|2022-01-11 05:20:00|5644.8|5640.8|5634.3|5630.3|5647.3|5643.3|5634.3|5630.3|176
1641878700000|2022-01-11 05:25:00|5633.8|5629.8|5633.3|5629.3|5637.3|5633.3|5629.8|5625.8|195
1641879000000|2022-01-11 05:30:00|5632.8|5628.8|5641.3|5637.3|5641.3|5637.3|5632.3|5628.3|109
1641879300000|2022-01-11 05:35:00|5641.8|5637.8|5642.3|5638.3|5648.3|5644.3|5640.8|5636.8|128
1641879600000|2022-01-11 05:40:00|5641.8|5637.8|5632.3|5628.3|5642.3|5638.3|5631.8|5627.8|77
1641879900000|2022-01-11 05:45:00|5631.8|5627.8|5636.3|5632.3|5638.3|5634.3|5628.3|5624.3|108
1641880200000|2022-01-11 05:50:00|5636.8|5632.8|5631.3|5627.3|5639.8|5635.8|5630.3|5626.3|109
1641880500000|2022-01-11 05:55:00|5631.8|5627.8|5630.8|5626.8|5633.8|5629.8|5626.8|5622.8|111
1641880800000|2022-01-11 06:00:00|5632.3|5628.3|5632.8|5628.8|5642.8|5638.8|5630.3|5626.3|112
1641881100000|2022-01-11 06:05:00|5633.3|5629.3|5632.3|5628.3|5634.8|5630.8|5629.3|5625.3|64
1641881400000|2022-01-11 06:10:00|5632.8|5628.8|5634.3|5630.3|5636.3|5632.3|5629.3|5625.3|65
1641881700000|2022-01-11 06:15:00|5634.8|5630.8|5626.3|5622.3|5636.8|5632.8|5625.8|5621.8|72
1641882000000|2022-01-11 06:20:00|5626.8|5622.8|5625.3|5621.3|5629.8|5625.8|5624.8|5620.8|85
1641882300000|2022-01-11 06:25:00|5624.8|5620.8|5610.8|5606.8|5626.3|5622.3|5610.8|5606.8|201
1641882600000|2022-01-11 06:30:00|5611.3|5607.3|5616.8|5612.8|5618.3|5614.3|5608.8|5604.8|183
1641882900000|2022-01-11 06:35:00|5616.3|5612.3|5605.3|5601.3|5616.3|5612.3|5604.8|5600.8|244
1641883200000|2022-01-11 06:40:00|5605.8|5601.8|5583.3|5579.3|5607.8|5603.8|5582.3|5578.3|247
1641883500000|2022-01-11 06:45:00|5582.8|5578.8|5578.3|5574.3|5586.3|5582.3|5574.3|5570.3|712
1641883800000|2022-01-11 06:50:00|5577.8|5573.8|5568.3|5564.3|5577.8|5573.8|5566.8|5562.8|478
1641884100000|2022-01-11 06:55:00|5568.8|5564.8|5584.8|5580.8|5584.8|5580.8|5565.3|5561.3|276
1641884400000|2022-01-11 07:00:00|5585.3|5581.3|5586.3|5582.3|5589.8|5585.8|5579.3|5575.3|128
1641884700000|2022-01-11 07:05:00|5585.8|5581.8|5590.8|5586.8|5592.8|5588.8|5583.3|5579.3|250
1641885000000|2022-01-11 07:10:00|5590.3|5586.3|5596.3|5592.3|5597.3|5593.3|5590.3|5586.3|151
1641885300000|2022-01-11 07:15:00|5595.8|5591.8|5607.3|5603.3|5607.8|5603.8|5595.3|5591.3|200
1641885600000|2022-01-11 07:20:00|5606.8|5602.8|5604.3|5600.3|5613.8|5609.8|5604.3|5600.3|205
1641885900000|2022-01-11 07:25:00|5604.8|5600.8|5612.8|5608.8|5614.3|5610.3|5604.8|5600.8|92
1641886200000|2022-01-11 07:30:00|5612.3|5608.3|5610.8|5606.8|5615.8|5611.8|5604.3|5600.3|112
1641886500000|2022-01-11 07:35:00|5611.3|5607.3|5612.8|5608.8|5613.8|5609.8|5605.3|5601.3|99
1641886800000|2022-01-11 07:40:00|5612.3|5608.3|5617.3|5613.3|5617.8|5613.8|5608.8|5604.8|187
1641887100000|2022-01-11 07:45:00|5617.8|5613.8|5616.3|5612.3|5618.8|5614.8|5611.8|5607.8|156
1641887400000|2022-01-11 07:50:00|5616.8|5612.8|5613.8|5609.8|5618.8|5614.8|5611.3|5607.3|243
1641887700000|2022-01-11 07:55:00|5614.3|5610.3|5616.3|5612.3|5616.8|5612.8|5610.8|5606.8|284
1641888000000|2022-01-11 08:00:00|5615.8|5611.8|5619.8|5615.8|5627.3|5623.3|5614.3|5610.3|340
1641888300000|2022-01-11 08:05:00|5619.3|5615.3|5613.3|5609.3|5624.3|5620.3|5612.3|5608.3|319
1641888600000|2022-01-11 08:10:00|5613.8|5609.8|5608.8|5604.8|5616.8|5612.8|5608.8|5604.8|95
1641888900000|2022-01-11 08:15:00|5609.3|5605.3|5615.8|5611.8|5618.8|5614.8|5607.3|5603.3|90
1641889200000|2022-01-11 08:20:00|5616.8|5612.8|5619.8|5615.8|5622.8|5618.8|5616.8|5612.8|61
1641889500000|2022-01-11 08:25:00|5619.3|5615.3|5614.8|5610.8|5619.3|5615.3|5611.3|5607.3|45
1641889800000|2022-01-11 08:30:00|5622.8|5602.8|5622.8|5602.8|5622.8|5602.8|5622.8|5602.8|0
1641892500000|2022-01-11 09:15:00|5624.3|5618.3|5628.3|5622.3|5628.3|5622.3|5624.3|5618.3|0
1641892800000|2022-01-11 09:20:00|5628.8|5622.8|5647.8|5641.8|5649.3|5643.3|5628.8|5622.8|20
1641893100000|2022-01-11 09:25:00|5648.3|5642.3|5648.8|5642.8|5649.3|5643.3|5638.8|5632.8|11
1641893400000|2022-01-11 09:30:00|5648.3|5642.3|5657.8|5651.8|5657.8|5651.8|5647.3|5641.3|32
1641893700000|2022-01-11 09:35:00|5661.8|5655.8|5667.3|5661.3|5667.8|5661.8|5656.3|5650.3|61
1641894000000|2022-01-11 09:40:00|5667.8|5661.8|5655.8|5649.8|5668.3|5662.3|5653.3|5647.3|13
1641894300000|2022-01-11 09:45:00|5654.8|5648.8|5660.3|5654.3|5660.3|5654.3|5652.3|5646.3|17
1641894600000|2022-01-11 09:50:00|5660.8|5654.8|5657.8|5651.8|5661.3|5655.3|5655.3|5649.3|1
1641894900000|2022-01-11 09:55:00|5658.3|5652.3|5660.3|5654.3|5662.3|5656.3|5655.3|5649.3|5
1641895200000|2022-01-11 10:00:00|5660.8|5654.8|5663.3|5657.3|5663.3|5657.3|5658.3|5652.3|2
1641895500000|2022-01-11 10:05:00|5661.8|5655.8|5655.3|5649.3|5663.3|5657.3|5655.3|5649.3|2
1641895800000|2022-01-11 10:10:00|5655.8|5649.8|5650.8|5644.8|5656.3|5650.3|5649.3|5643.3|9
1641896100000|2022-01-11 10:15:00|5652.3|5643.3|5657.3|5647.3|5662.3|5650.3|5651.3|5640.3|5
1641896400000|2022-01-11 10:20:00|5656.3|5646.3|5648.3|5641.3|5657.3|5647.3|5648.3|5638.3|14
1641896700000|2022-01-11 10:25:00|5649.3|5639.3|5653.3|5639.3|5655.3|5644.3|5648.3|5637.3|10
1641897000000|2022-01-11 10:30:00|5651.3|5638.3|5654.3|5642.3|5656.3|5642.3|5647.3|5638.3|1
1641897300000|2022-01-11 10:35:00|5655.3|5643.3|5653.3|5643.3|5656.3|5646.3|5653.3|5642.3|3
1641897600000|2022-01-11 10:40:00|5652.3|5645.3|5662.3|5649.3|5662.3|5650.3|5652.3|5645.3|1
1641897900000|2022-01-11 10:45:00|5661.3|5648.3|5662.3|5650.3|5662.3|5651.3|5659.3|5647.3|0
1641898200000|2022-01-11 10:50:00|5661.3|5649.3|5661.3|5649.3|5661.3|5650.3|5661.3|5649.3|0
1641898500000|2022-01-11 10:55:00|5660.3|5650.3|5655.3|5646.3|5660.3|5650.3|5653.3|5642.3|3
1641898800000|2022-01-11 11:00:00|5653.3|5645.3|5650.3|5639.3|5655.3|5645.3|5643.3|5634.3|17
1641899100000|2022-01-11 11:05:00|5651.3|5640.3|5647.3|5637.3|5651.3|5640.3|5642.3|5634.3|6
1641899400000|2022-01-11 11:10:00|5651.3|5638.3|5647.3|5637.3|5653.3|5642.3|5647.3|5637.3|6
1641899700000|2022-01-11 11:15:00|5648.3|5638.3|5649.3|5640.3|5649.3|5640.3|5645.3|5636.3|0
1641900000000|2022-01-11 11:20:00|5648.3|5639.3|5648.3|5639.3|5649.3|5640.3|5646.3|5636.3|4
1641900300000|2022-01-11 11:25:00|5646.3|5638.3|5645.3|5637.3|5647.3|5638.3|5645.3|5636.3|0
1641900600000|2022-01-11 11:30:00|5646.3|5634.3|5647.3|5636.3|5648.3|5639.3|5642.3|5634.3|7
1641900900000|2022-01-11 11:35:00|5648.3|5637.3|5647.3|5637.3|5649.3|5638.3|5647.3|5636.3|0
1641901200000|2022-01-11 11:40:00|5646.3|5638.3|5643.3|5634.3|5646.3|5638.3|5643.3|5634.3|2
1641901500000|2022-01-11 11:45:00|5645.3|5635.3|5647.3|5638.3|5648.3|5638.3|5645.3|5635.3|2
1641901800000|2022-01-11 11:50:00|5648.3|5637.3|5649.3|5640.3|5649.3|5641.3|5644.3|5635.3|2
1641902100000|2022-01-11 11:55:00|5648.3|5641.3|5643.3|5635.3|5649.3|5641.3|5642.3|5635.3|4
1641902400000|2022-01-11 12:00:00|5641.3|5632.3|5648.3|5636.3|5649.3|5638.3|5641.3|5631.3|3
1641902700000|2022-01-11 12:05:00|5649.3|5637.3|5649.3|5638.3|5649.3|5640.3|5649.3|5635.3|1
1641903000000|2022-01-11 12:10:00|5648.3|5635.3|5645.3|5633.3|5648.3|5637.3|5641.3|5631.3|8
1641903300000|2022-01-11 12:15:00|5646.3|5634.3|5645.3|5631.3|5647.3|5634.3|5643.3|5630.3|0
1641903600000|2022-01-11 12:20:00|5646.3|5632.3|5646.3|5634.3|5646.3|5635.3|5645.3|5632.3|0
1641903900000|2022-01-11 12:25:00|5647.3|5635.3|5646.3|5632.3|5647.3|5635.3|5645.3|5632.3|0
1641904200000|2022-01-11 12:30:00|5647.3|5635.3|5641.3|5632.3|5648.3|5635.3|5641.3|5630.3|1
1641904500000|2022-01-11 12:35:00|5642.3|5631.3|5647.3|5629.3|5647.3|5633.3|5642.3|5628.3|0
1641904800000|2022-01-11 12:40:00|5648.3|5630.3|5644.3|5631.3|5648.3|5631.3|5644.3|5630.3|0
1641905100000|2022-01-11 12:45:00|5643.3|5632.3|5642.3|5630.3|5646.3|5634.3|5642.3|5630.3|1
1641905400000|2022-01-11 12:50:00|5644.3|5631.3|5641.3|5630.3|5644.3|5633.3|5640.3|5630.3|8
1641905700000|2022-01-11 12:55:00|5640.3|5631.3|5641.3|5630.3|5641.3|5631.3|5639.3|5630.3|0
1641906000000|2022-01-11 13:00:00|5640.3|5627.3|5642.3|5631.3|5642.3|5633.3|5636.3|5623.3|4
1641906300000|2022-01-11 13:05:00|5641.3|5630.3|5642.3|5631.3|5642.3|5633.3|5640.3|5627.3|1
1641906600000|2022-01-11 13:10:00|5641.3|5630.3|5640.3|5629.3|5641.3|5630.3|5637.3|5626.3|0
1641906900000|2022-01-11 13:15:00|5641.3|5630.3|5641.3|5630.3|5641.3|5631.3|5640.3|5629.3|0
1641907200000|2022-01-11 13:20:00|5640.3|5629.3|5640.3|5627.3|5641.3|5630.3|5636.3|5624.3|0
1641907500000|2022-01-11 13:25:00|5641.3|5628.3|5639.3|5628.3|5642.3|5630.3|5635.3|5627.3|12
1641907800000|2022-01-11 13:30:00|5640.3|5629.3|5644.3|5631.3|5644.3|5632.3|5640.3|5629.3|1
1641908100000|2022-01-11 13:35:00||5630.3||5622.3||5630.3||5622.3|0
1641908400000|2022-01-11 13:40:00|5643.3|5623.3|5623.3|5614.3|5644.3|5624.3|5623.3|5613.3|6
1641908700000|2022-01-11 13:45:00|5628.3|5615.3|5630.3|5617.3|5635.3|5623.3|5623.3|5615.3|23
1641909000000|2022-01-11 13:50:00|5627.3|5615.3|5626.3|5614.3|5627.3|5616.3|5626.3|5612.3|4
1641909300000|2022-01-11 13:55:00|5625.3|5615.3|5620.3|5610.3|5625.3|5615.3|5620.3|5610.3|6
1641909600000|2022-01-11 14:00:00|5622.3|5609.3|5622.3|5614.3|5630.3|5616.3|5619.3|5609.3|7
1641909900000|2022-01-11 14:05:00|5623.3|5612.3|5616.3|5606.3|5626.3|5614.3|5616.3|5606.3|14
1641910200000|2022-01-11 14:10:00|5615.3|5603.3|5625.3|5615.3|5627.3|5617.3|5611.3|5602.3|5
1641910500000|2022-01-11 14:15:00|5623.3|5614.3|5623.3|5610.3|5625.3|5616.3|5619.3|5610.3|2
1641910800000|2022-01-11 14:20:00|5624.3|5611.3|5631.3|5617.3|5631.3|5617.3|5623.3|5610.3|2
1641911100000|2022-01-11 14:25:00|5630.3|5618.3|5636.3|5626.3|5640.3|5627.3|5630.3|5618.3|3
1641911400000|2022-01-11 14:30:00|5637.3|5627.3|5664.3|5651.3|5664.3|5652.3|5617.3|5601.3|35
1641911700000|2022-01-11 14:35:00|5663.3|5649.3|5682.3|5673.3|5682.3|5673.3|5663.3|5649.3|66
1641912000000|2022-01-11 14:40:00|5684.3|5674.3|5697.3|5686.3|5701.3|5694.3|5678.3|5666.3|127
1641912300000|2022-01-11 14:45:00|5696.3|5685.3|5696.3|5680.3|5701.3|5692.3|5682.3|5671.3|54
1641912600000|2022-01-11 14:50:00|5697.3|5678.3|5701.3|5689.3|5710.3|5703.3|5687.3|5675.3|99
1641912900000|2022-01-11 14:55:00|5700.3|5690.3|5717.3|5704.3|5717.3|5709.3|5692.3|5681.3|104
1641913200000|2022-01-11 15:00:00|5716.3|5705.3|5740.3|5731.3|5740.3|5732.3|5716.3|5705.3|87
1641913500000|2022-01-11 15:05:00|5742.3|5732.3|5737.3|5725.3|5746.3|5737.3|5730.3|5721.3|89
1641913800000|2022-01-11 15:10:00|5736.3|5726.3|5743.3|5732.3|5746.3|5736.3|5732.3|5721.3|62
1641914100000|2022-01-11 15:15:00|5744.3|5733.3|5737.3|5726.3|5746.3|5736.3|5718.3|5709.3|35
1641914400000|2022-01-11 15:20:00|5736.3|5727.3|5746.3|5735.3|5752.3|5744.3|5732.3|5721.3|38
1641914700000|2022-01-11 15:25:00|5747.3|5736.3|5760.3|5748.3|5762.3|5754.3|5747.3|5736.3|61
1641915000000|2022-01-11 15:30:00|5761.3|5749.3|5754.3|5742.3|5770.3|5760.3|5751.3|5740.3|41
1641915300000|2022-01-11 15:35:00|5755.3|5743.3|5763.3|5749.3|5766.3|5754.3|5750.3|5742.3|23
1641915600000|2022-01-11 15:40:00|5762.3|5748.3|5747.3|5735.3|5763.3|5748.3|5740.3|5731.3|25
1641915900000|2022-01-11 15:45:00|5748.3|5734.3|5737.3|5720.3|5750.3|5735.3|5727.3|5718.3|22
1641916200000|2022-01-11 15:50:00|5736.3|5719.3|5740.3|5728.3|5744.3|5732.3|5734.3|5717.3|10
1641916500000|2022-01-11 15:55:00|5739.3|5726.3|5742.3|5732.3|5742.3|5734.3|5735.3|5722.3|15
1641916800000|2022-01-11 16:00:00|5748.3|5733.3|5768.3|5757.3|5770.3|5759.3|5748.3|5733.3|26
1641917100000|2022-01-11 16:05:00|5766.3|5756.3|5762.3|5749.3|5772.3|5761.3|5760.3|5749.3|22
1641917400000|2022-01-11 16:10:00|5763.3|5750.3|5770.3|5758.3|5770.3|5758.3|5758.3|5749.3|20
1641917700000|2022-01-11 16:15:00|5769.3|5757.3|5776.3|5767.3|5777.3|5767.3|5762.3|5752.3|52
1641918000000|2022-01-11 16:20:00|5775.3|5766.3|5770.3|5759.3|5775.3|5766.3|5767.3|5755.3|4
1641918300000|2022-01-11 16:25:00|5769.3|5758.3|5773.3|5761.3|5773.3|5763.3|5768.3|5755.3|6
1641918600000|2022-01-11 16:30:00|5772.3|5759.3|5770.3|5762.3|5772.3|5762.3|5766.3|5751.3|2
1641918900000|2022-01-11 16:35:00|5771.3|5763.3|5774.3|5765.3|5777.3|5766.3|5770.3|5758.3|10
1641919200000|2022-01-11 16:40:00|5773.3|5766.3|5772.3|5760.3|5774.3|5766.3|5771.3|5760.3|5
1641919500000|2022-01-11 16:45:00|5773.3|5758.3|5761.3|5751.3|5773.3|5758.3|5754.3|5746.3|14
1641919800000|2022-01-11 16:50:00|5760.3|5749.3|5777.3|5756.3|5777.3|5762.3|5760.3|5749.3|7
1641920100000|2022-01-11 16:55:00|5776.3|5758.3|5772.3|5761.3|5776.3|5762.3|5769.3|5754.3|4
1641920400000|2022-01-11 17:00:00|5777.3|5764.3|5776.3|5759.3|5777.3|5769.3|5772.3|5758.3|21
1641920700000|2022-01-11 17:05:00|5775.3|5760.3|5777.3|5764.3|5779.3|5769.3|5771.3|5758.3|8
1641921000000|2022-01-11 17:10:00|5779.3|5766.3|5783.3|5767.3|5784.3|5774.3|5779.3|5766.3|17
1641921300000|2022-01-11 17:15:00|5782.3|5764.3|5789.3|5771.3|5792.3|5771.3|5779.3|5764.3|16
1641921600000|2022-01-11 17:20:00|5790.3|5773.3|5796.3|5774.3|5796.3|5774.3|5784.3|5773.3|21
1641921900000|2022-01-11 17:25:00|5795.3|5773.3|5777.3|5769.3|5796.3|5783.3|5776.3|5766.3|127
1641922200000|2022-01-11 17:30:00|5776.3|5766.3|5779.3|5764.3|5781.3|5769.3|5772.3|5761.3|19
1641922500000|2022-01-11 17:35:00|5775.3|5762.3|5769.3|5760.3|5781.3|5767.3|5768.3|5758.3|6
1641922800000|2022-01-11 17:40:00|5771.3|5759.3|5781.3|5764.3|5781.3|5764.3|5768.3|5756.3|1
1641923100000|2022-01-11 17:45:00|5783.3|5765.3|5770.3|5757.3|5785.3|5768.3|5770.3|5757.3|9
1641923400000|2022-01-11 17:50:00|5772.3|5758.3|5773.3|5758.3|5773.3|5760.3|5764.3|5756.3|51
1641923700000|2022-01-11 17:55:00|5771.3|5759.3|5763.3|5754.3|5773.3|5761.3|5763.3|5752.3|22
1641924000000|2022-01-11 18:00:00|5764.3|5752.3|5763.3|5751.3|5764.3|5754.3|5759.3|5747.3|19
1641924300000|2022-01-11 18:05:00|5762.3|5747.3|5762.3|5750.3|5764.3|5753.3|5754.3|5746.3|7
1641924600000|2022-01-11 18:10:00|5761.3|5751.3|5764.3|5755.3|5764.3|5756.3|5761.3|5750.3|3
1641924900000|2022-01-11 18:15:00|5763.3|5754.3|5763.3|5756.3|5764.3|5756.3|5763.3|5751.3|1
1641925200000|2022-01-11 18:20:00|5764.3|5757.3|5764.3|5755.3|5764.3|5757.3|5763.3|5754.3|25
1641925500000|2022-01-11 18:25:00|5763.3|5754.3|5763.3|5753.3|5764.3|5756.3|5763.3|5753.3|6
1641925800000|2022-01-11 18:30:00|5764.3|5754.3|5764.3|5756.3|5764.3|5757.3|5763.3|5753.3|10
1641926100000|2022-01-11 18:35:00|5763.3|5755.3|5776.3|5758.3|5776.3|5758.3|5763.3|5755.3|17
1641926400000|2022-01-11 18:40:00|5777.3|5756.3|5772.3|5763.3|5777.3|5763.3|5771.3|5756.3|2
1641926700000|2022-01-11 18:45:00|5771.3|5764.3|5770.3|5758.3|5771.3|5764.3|5770.3|5758.3|5
1641927000000|2022-01-11 18:50:00|5768.3|5756.3|5771.3|5759.3|5772.3|5759.3|5765.3|5754.3|2
1641927300000|2022-01-11 18:55:00|5772.3|5760.3|5780.8|5760.8|5782.3|5762.3|5767.3|5760.3|4
1641953700000|2022-01-12 02:15:00|5814.9|5810.9|5815.4|5811.4|5821.9|5817.9|5812.4|5808.4|424
1641954000000|2022-01-12 02:20:00|5814.9|5810.9|5813.4|5809.4|5821.9|5817.9|5809.9|5805.9|354
1641954300000|2022-01-12 02:25:00|5813.9|5809.9|5816.9|5812.9|5820.4|5816.4|5807.9|5803.9|454
1641954600000|2022-01-12 02:30:00|5816.4|5812.4|5808.4|5804.4|5817.9|5813.9|5798.4|5794.4|515
1641954900000|2022-01-12 02:35:00|5807.9|5803.9|5806.9|5802.9|5814.4|5810.4|5801.9|5797.9|348
1641955200000|2022-01-12 02:40:00|5806.4|5802.4|5816.9|5812.9|5817.9|5813.9|5804.9|5800.9|283
1641955500000|2022-01-12 02:45:00|5817.4|5813.4|5821.4|5817.4|5822.4|5818.4|5810.4|5806.4|491
1641955800000|2022-01-12 02:50:00|5821.9|5817.9|5809.4|5805.4|5824.9|5820.9|5809.4|5805.4|400
1641956100000|2022-01-12 02:55:00|5808.9|5804.9|5815.9|5811.9|5818.9|5814.9|5807.9|5803.9|345
1641956400000|2022-01-12 03:00:00|5816.4|5812.4|5813.9|5809.9|5818.9|5814.9|5808.9|5804.9|455
1641956700000|2022-01-12 03:05:00|5813.4|5809.4|5819.4|5815.4|5823.4|5819.4|5813.4|5809.4|314
1641957000000|2022-01-12 03:10:00|5818.9|5814.9|5815.4|5811.4|5822.9|5818.9|5814.9|5810.9|282
1641957300000|2022-01-12 03:15:00|5814.4|5810.4|5820.9|5816.9|5821.4|5817.4|5810.4|5806.4|641
1641957600000|2022-01-12 03:20:00|5821.4|5817.4|5822.4|5818.4|5830.9|5826.9|5820.9|5816.9|655
1641957900000|2022-01-12 03:25:00|5821.9|5817.9|5835.4|5831.4|5835.9|5831.9|5821.9|5817.9|665
1641958200000|2022-01-12 03:30:00|5834.9|5830.9|5840.4|5836.4|5844.9|5840.9|5833.9|5829.9|434
1641958500000|2022-01-12 03:35:00|5840.9|5836.9|5838.4|5834.4|5841.9|5837.9|5833.4|5829.4|173
1641958800000|2022-01-12 03:40:00|5838.9|5834.9|5841.4|5837.4|5844.4|5840.4|5837.9|5833.9|150
1641959100000|2022-01-12 03:45:00|5841.9|5837.9|5832.4|5828.4|5844.9|5840.9|5831.9|5827.9|121
1641959400000|2022-01-12 03:50:00|5831.9|5827.9|5833.4|5829.4|5834.4|5830.4|5825.9|5821.9|152
1641959700000|2022-01-12 03:55:00|5833.9|5829.9|5831.4|5827.4|5835.9|5831.9|5830.9|5826.9|76
1641960000000|2022-01-12 04:00:00|5839.4|5819.4|5839.4|5819.4|5839.4|5819.4|5839.4|5819.4|0
1641963600000|2022-01-12 05:00:00|5834.9|5830.9|5833.4|5829.4|5835.9|5831.9|5825.9|5821.9|390
1641963900000|2022-01-12 05:05:00|5833.9|5829.9|5835.4|5831.4|5837.4|5833.4|5831.4|5827.4|110
1641964200000|2022-01-12 05:10:00|5835.9|5831.9|5838.9|5834.9|5840.9|5836.9|5834.4|5830.4|415
1641964500000|2022-01-12 05:15:00|5839.4|5835.4|5833.4|5829.4|5840.4|5836.4|5828.4|5824.4|191
1641964800000|2022-01-12 05:20:00|5833.9|5829.9|5836.9|5832.9|5839.4|5835.4|5831.4|5827.4|242
1641965100000|2022-01-12 05:25:00|5837.4|5833.4|5826.9|5822.9|5838.4|5834.4|5825.9|5821.9|177
1641965400000|2022-01-12 05:30:00|5827.4|5823.4|5834.4|5830.4|5834.9|5830.9|5827.4|5823.4|124
1641965700000|2022-01-12 05:35:00|5833.9|5829.9|5840.9|5836.9|5841.9|5837.9|5833.9|5829.9|219
1641966000000|2022-01-12 05:40:00|5840.4|5836.4|5847.9|5843.9|5847.9|5843.9|5838.4|5834.4|190
1641966300000|2022-01-12 05:45:00|5847.4|5843.4|5857.4|5853.4|5860.9|5856.9|5846.9|5842.9|351
1641966600000|2022-01-12 05:50:00|5856.9|5852.9|5850.9|5846.9|5860.9|5856.9|5850.9|5846.9|295
1641966900000|2022-01-12 05:55:00|5851.4|5847.4|5855.9|5851.9|5858.9|5854.9|5849.9|5845.9|197
1641967200000|2022-01-12 06:00:00|5855.4|5851.4|5856.9|5852.9|5858.9|5854.9|5852.9|5848.9|172
1641967500000|2022-01-12 06:05:00|5856.4|5852.4|5858.4|5854.4|5860.9|5856.9|5854.9|5850.9|290
1641967800000|2022-01-12 06:10:00|5858.9|5854.9|5855.4|5851.4|5860.4|5856.4|5853.9|5849.9|241
1641968100000|2022-01-12 06:15:00|5855.9|5851.9|5851.9|5847.9|5856.4|5852.4|5846.9|5842.9|342
1641968400000|2022-01-12 06:20:00|5850.9|5846.9|5852.9|5848.9|5859.4|5855.4|5848.9|5844.9|476
1641968700000|2022-01-12 06:25:00|5853.4|5849.4|5847.9|5843.9|5855.9|5851.9|5842.4|5838.4|248
1641969000000|2022-01-12 06:30:00|5848.9|5844.9|5858.4|5854.4|5859.9|5855.9|5847.9|5843.9|258
1641969300000|2022-01-12 06:35:00|5858.9|5854.9|5855.9|5851.9|5858.9|5854.9|5850.9|5846.9|257
1641969600000|2022-01-12 06:40:00|5856.4|5852.4|5857.4|5853.4|5858.9|5854.9|5852.4|5848.4|312
1641969900000|2022-01-12 06:45:00|5856.9|5852.9|5854.4|5850.4|5859.9|5855.9|5851.9|5847.9|165
1641970200000|2022-01-12 06:50:00|5853.9|5849.9|5853.4|5849.4|5855.9|5851.9|5849.4|5845.4|254
1641970500000|2022-01-12 06:55:00|5853.9|5849.9|5855.9|5851.9|5857.9|5853.9|5851.4|5847.4|170
1641970800000|2022-01-12 07:00:00|5856.4|5852.4|5854.4|5850.4|5857.9|5853.9|5849.9|5845.9|244
1641971100000|2022-01-12 07:05:00|5854.9|5850.9|5860.9|5856.9|5860.9|5856.9|5850.9|5846.9|177
1641971400000|2022-01-12 07:10:00|5860.4|5856.4|5863.9|5859.9|5867.9|5863.9|5859.4|5855.4|246
1641971700000|2022-01-12 07:15:00|5863.4|5859.4|5869.9|5865.9|5870.9|5866.9|5862.9|5858.9|271
1641972000000|2022-01-12 07:20:00|5870.4|5866.4|5875.9|5871.9|5878.4|5874.4|5870.4|5866.4|299
1641972300000|2022-01-12 07:25:00|5875.4|5871.4|5879.4|5875.4|5879.4|5875.4|5871.9|5867.9|281
1641972600000|2022-01-12 07:30:00|5878.9|5874.9|5883.9|5879.9|5884.9|5880.9|5876.9|5872.9|317
1641972900000|2022-01-12 07:35:00|5884.4|5880.4|5899.9|5895.9|5899.9|5895.9|5883.9|5879.9|653
1641973200000|2022-01-12 07:40:00|5899.4|5895.4|5896.9|5892.9|5901.4|5897.4|5892.4|5888.4|530
1641973500000|2022-01-12 07:45:00|5897.4|5893.4|5895.9|5891.9|5898.9|5894.9|5893.4|5889.4|478
1641973800000|2022-01-12 07:50:00|5896.4|5892.4|5893.4|5889.4|5898.9|5894.9|5892.9|5888.9|523
1641974100000|2022-01-12 07:55:00|5893.9|5889.9|5891.9|5887.9|5896.4|5892.4|5890.4|5886.4|570
1641974400000|2022-01-12 08:00:00|5890.9|5886.9|5894.4|5890.4|5906.4|5902.4|5889.9|5885.9|612
1641974700000|2022-01-12 08:05:00|5894.9|5890.9|5898.9|5894.9|5903.9|5899.9|5891.4|5887.4|842
1641975000000|2022-01-12 08:10:00|5899.9|5895.9|5895.9|5891.9|5909.9|5905.9|5893.9|5889.9|344
1641975300000|2022-01-12 08:15:00|5895.4|5891.4|5896.9|5892.9|5899.9|5895.9|5894.4|5890.4|301
1641975600000|2022-01-12 08:20:00|5897.4|5893.4|5896.9|5892.9|5900.9|5896.9|5896.4|5892.4|233
1641975900000|2022-01-12 08:25:00|5896.4|5892.4|5890.9|5886.9|5898.4|5894.4|5885.4|5881.4|295
1641976200000|2022-01-12 08:30:00|5898.9|5878.9|5898.9|5878.9|5898.9|5878.9|5898.9|5878.9|0
1641978900000|2022-01-12 09:15:00|5893.4|5887.4|5896.4|5890.4|5903.9|5897.9|5890.9|5884.9|51
1641979200000|2022-01-12 09:20:00|5896.9|5890.9|5898.4|5892.4|5901.4|5895.4|5896.9|5890.9|2
1641979500000|2022-01-12 09:25:00|5899.4|5893.4|5898.4|5892.4|5900.9|5894.9|5897.4|5891.4|1
1641979800000|2022-01-12 09:30:00|5898.9|5892.9|5896.4|5890.4|5899.9|5893.9|5895.4|5889.4|3
1641980100000|2022-01-12 09:35:00|5897.4|5891.4|5897.4|5891.4|5899.4|5893.4|5897.4|5891.4|2
1641980400000|2022-01-12 09:40:00|5897.9|5891.9|5899.9|5893.9|5906.4|5900.4|5897.4|5891.4|12
1641980700000|2022-01-12 09:45:00|5900.4|5894.4|5901.4|5895.4|5901.4|5895.4|5899.9|5893.9|0
1641981000000|2022-01-12 09:50:00|5900.9|5894.9|5901.9|5895.9|5901.9|5895.9|5900.9|5894.9|0
1641981300000|2022-01-12 09:55:00|5902.4|5896.4|5915.4|5909.4|5916.9|5910.9|5901.9|5895.9|7
1641981600000|2022-01-12 10:00:00|5915.9|5909.9|5919.4|5913.4|5921.4|5915.4|5914.9|5908.9|24
1641981900000|2022-01-12 10:05:00|5918.9|5912.9|5917.9|5911.9|5918.9|5912.9|5916.4|5910.4|3
1641982200000|2022-01-12 10:10:00|5918.9|5912.9|5911.9|5905.9|5918.9|5912.9|5907.4|5901.4|13
1641982500000|2022-01-12 10:15:00|5916.4|5901.4|5915.4|5901.4|5919.4|5904.4|5915.4|5901.4|1
1641982800000|2022-01-12 10:20:00|5914.4|5902.4|5914.4|5904.4|5916.4|5908.4|5911.4|5900.4|18
1641983100000|2022-01-12 10:25:00|5916.4|5905.4|5913.4|5903.4|5916.4|5907.4|5913.4|5903.4|1
1641983400000|2022-01-12 10:30:00|5914.4|5900.4|5906.4|5897.4|5914.4|5901.4|5906.4|5897.4|2
1641983700000|2022-01-12 10:35:00|5903.4|5893.4|5901.4|5892.4|5903.4|5895.4|5900.4|5892.4|9
1641984000000|2022-01-12 10:40:00|5898.4|5893.4|5898.4|5890.4|5898.4|5893.4|5897.4|5889.4|8
1641984300000|2022-01-12 10:45:00|5899.4||5901.4||5901.4||5899.4||1
1641984600000|2022-01-12 10:50:00|5900.4|5891.4|5899.4|5889.4|5900.4|5892.4|5899.4|5888.4|3
1641984900000|2022-01-12 10:55:00|5901.4||5902.4||5902.4||5901.4||2
1641985200000|2022-01-12 11:00:00|5908.4|5890.4|5908.4|5894.4|5914.4|5899.4|5907.4|5890.4|5
1641985500000|2022-01-12 11:05:00|5912.4|5895.4|5908.4|5898.4|5913.4|5900.4|5908.4|5895.4|4
1641985800000|2022-01-12 11:10:00|5907.4|5896.4|5909.4|5898.4|5912.4|5900.4|5906.4|5896.4|1
1641986100000|2022-01-12 11:15:00|5908.4|5897.4|5910.4|5894.4|5913.4|5899.4|5906.4|5894.4|0
1641986400000|2022-01-12 11:20:00||5895.4||5896.4||5896.4||5894.4|0
1641986700000|2022-01-12 11:25:00|5912.4|5897.4|5910.4|5895.4|5912.4|5897.4|5910.4|5895.4|0
1641987000000|2022-01-12 11:30:00|5915.4|5896.4|5916.4|5905.4|5916.4|5905.4|5915.4|5895.4|7
1641987300000|2022-01-12 11:35:00|5918.4|5906.4|5928.4|5919.4|5928.4|5919.4|5918.4|5906.4|52
1641987600000|2022-01-12 11:40:00|5927.4|5918.4|5926.4|5917.4|5928.4|5919.4|5922.4|5914.4|2
1641987900000|2022-01-12 11:45:00|5927.4|5918.4|5934.4|5925.4|5935.4|5925.4|5926.4|5917.4|22
1641988200000|2022-01-12 11:50:00|5932.4|5922.4|5936.4|5926.4|5936.4|5926.4|5930.4|5921.4|6
1641988500000|2022-01-12 11:55:00|5935.4|5924.4|5934.4|5921.4|5937.4|5929.4|5934.4|5921.4|6
1641988800000|2022-01-12 12:00:00|5931.4|5920.4|5934.4|5922.4|5934.4|5922.4|5931.4|5918.4|2
1641989100000|2022-01-12 12:05:00|5931.4|5921.4|5925.4|5916.4|5931.4|5921.4|5925.4|5916.4|4
1641989400000|2022-01-12 12:10:00|5923.4|5913.4|5926.4|5916.4|5927.4|5918.4|5923.4|5913.4|8
1641989700000|2022-01-12 12:15:00|5927.4|5917.4|5925.4|5914.4|5934.4|5921.4|5925.4|5914.4|4
1641990000000|2022-01-12 12:20:00|5924.4|5913.4|5920.4|5910.4|5924.4|5914.4|5917.4|5907.4|6
1641990300000|2022-01-12 12:25:00|5919.4|5913.4|5923.4|5913.4|5924.4|5916.4|5917.4|5910.4|28
1641990600000|2022-01-12 12:30:00|5925.4|5914.4|5923.4|5915.4|5925.4|5916.4|5922.4|5913.4|9
1641990900000|2022-01-12 12:35:00|5922.4|5914.4|5923.4|5912.4|5923.4|5916.4|5922.4|5908.4|13
1641991200000|2022-01-12 12:40:00|5922.4|5916.4|5922.4|5908.4|5923.4|5916.4|5922.4|5908.4|5
1641991500000|2022-01-12 12:45:00|5921.4|5907.4|5918.4|5906.4|5921.4|5911.4|5918.4|5905.4|1
1641991800000|2022-01-12 12:50:00|5917.4|5905.4|5918.4|5909.4|5918.4|5910.4|5916.4|5905.4|1
1641992100000|2022-01-12 12:55:00|5920.4|5910.4|5920.4|5911.4|5923.4|5915.4|5918.4|5907.4|14
1641992400000|2022-01-12 13:00:00|5922.4|5912.4|5922.4|5911.4|5923.4|5916.4|5921.4|5910.4|3
1641992700000|2022-01-12 13:05:00|5923.4|5912.4|5922.4|5908.4|5923.4|5915.4|5918.4|5907.4|62
1641993000000|2022-01-12 13:10:00|5923.4|5909.4|5923.4|5912.4|5926.4|5914.4|5922.4|5909.4|3
1641993300000|2022-01-12 13:15:00||5913.4||5915.4||5916.4||5912.4|10
1641993600000|2022-01-12 13:20:00|5922.4|5914.4|5922.4|5914.4|5925.4|5916.4|5922.4|5912.4|24
1641993900000|2022-01-12 13:25:00|5923.4|5913.4|5923.4|5908.4|5925.4|5916.4|5922.4|5908.4|22
1641994200000|2022-01-12 13:30:00|5925.4|5907.4|5923.4|5916.4|5925.4|5916.4|5914.4|5905.4|114
1641994500000|2022-01-12 13:35:00|5922.4|5915.4|5957.4|5945.4|5962.4|5948.4|5921.4|5907.4|85
1641994800000|2022-01-12 13:40:00|5956.4|5944.4|5957.4|5944.4|5960.4|5949.4|5951.4|5942.4|45
1641995100000|2022-01-12 13:45:00|5956.4|5945.4|5956.4|5944.4|5956.4|5947.4|5947.4|5940.4|5
1641995400000|2022-01-12 13:50:00|5955.4|5945.4|5960.4|5948.4|5960.4|5948.4|5951.4|5941.4|5
1641995700000|2022-01-12 13:55:00|5959.4|5946.4|5967.4|5957.4|5968.4|5958.4|5955.4|5944.4|9
1641996000000|2022-01-12 14:00:00|5966.4|5956.4|5967.4|5956.4|5968.4|5958.4|5958.4|5948.4|14
1641996300000|2022-01-12 14:05:00|5962.4|5955.4|5968.4|5959.4|5968.4|5959.4|5961.4|5951.4|3
1641996600000|2022-01-12 14:10:00|5966.4|5958.4|5956.4|5947.4|5966.4|5958.4|5956.4|5947.4|2
1641996900000|2022-01-12 14:15:00|5955.4|5946.4|5942.4|5934.4|5956.4|5946.4|5941.4|5931.4|39
1641997200000|2022-01-12 14:20:00|5943.4|5933.4|5946.4|5938.4|5949.4|5941.4|5942.4|5933.4|32
1641997500000|2022-01-12 14:25:00|5945.4|5939.4|5946.4|5934.4|5952.4|5944.4|5943.4|5934.4|57
1641997800000|2022-01-12 14:30:00|5947.4|5935.4|5957.4|5946.4|5972.4|5962.4|5946.4|5935.4|114
1641998100000|2022-01-12 14:35:00|5954.4|5944.4|5949.4|5940.4|5967.4|5958.4|5936.4|5926.4|38
1641998400000|2022-01-12 14:40:00|5951.4|5941.4|5917.4|5906.4|5952.4|5941.4|5912.4|5901.4|59
1641998700000|2022-01-12 14:45:00|5920.4|5908.4|5915.4|5902.4|5921.4|5912.4|5897.4|5887.4|74
1641999000000|2022-01-12 14:50:00|5914.4|5901.4|5925.4|5917.4|5929.4|5919.4|5908.4|5896.4|20
1641999300000|2022-01-12 14:55:00|5923.4|5916.4|5927.4|5918.4|5928.4|5918.4|5918.4|5907.4|25
1641999600000|2022-01-12 15:00:00|5926.4|5917.4|5901.4|5889.4|5928.4|5921.4|5898.4|5888.4|40
1641999900000|2022-01-12 15:05:00|5902.4|5890.4|5902.4|5892.4|5902.4|5892.4|5890.4|5881.4|64
1642000200000|2022-01-12 15:10:00|5905.4|5894.4|5918.4|5904.4|5918.4|5908.4|5905.4|5894.4|28
1642000500000|2022-01-12 15:15:00|5917.4|5905.4|5910.4|5898.4|5921.4|5909.4|5908.4|5895.4|8
1642000800000|2022-01-12 15:20:00|5907.4|5896.4|5908.4|5895.4|5913.4|5901.4|5895.4|5885.4|36
1642001100000|2022-01-12 15:25:00|5910.4|5894.4|5916.4|5903.4|5925.4|5915.4|5908.4|5894.4|44
1642001400000|2022-01-12 15:30:00|5917.4|5904.4|5902.4|5889.4|5918.4|5905.4|5897.4|5885.4|33
1642001700000|2022-01-12 15:35:00|5903.4|5888.4|5891.4|5882.4|5909.4|5890.4|5890.4|5882.4|30
1642002000000|2022-01-12 15:40:00|5892.4|5883.4|5888.4|5879.4|5899.4|5885.4|5880.4|5873.4|38
1642002300000|2022-01-12 15:45:00|5887.4|5876.4|5890.4|5875.4|5893.4|5881.4|5880.4|5871.4|29
1642002600000|2022-01-12 15:50:00|5891.4|5874.4|5879.4|5869.4|5893.4|5880.4|5878.4|5868.4|18
1642002900000|2022-01-12 15:55:00|5878.4|5868.4|5880.4|5870.4|5881.4|5873.4|5877.4|5866.4|59
1642003200000|2022-01-12 16:00:00|5881.4|5871.4|5883.4|5868.4|5891.4|5881.4|5881.4|5867.4|54
1642003500000|2022-01-12 16:05:00|5882.4|5869.4|5869.4|5860.4|5886.4|5869.4|5869.4|5860.4|23
1642003800000|2022-01-12 16:10:00|5871.4|5862.4|5865.4|5856.4|5877.4|5867.4|5865.4|5856.4|26
1642004100000|2022-01-12 16:15:00|5867.4|5857.4|5873.4|5862.4|5875.4|5866.4|5862.4|5852.4|61
1642004400000|2022-01-12 16:20:00|5874.4|5861.4|5886.4|5877.4|5887.4|5877.4|5874.4|5860.4|12
1642004700000|2022-01-12 16:25:00|5885.4|5876.4|5894.4|5882.4|5896.4|5886.4|5883.4|5873.4|16
1642005000000|2022-01-12 16:30:00|5893.4|5883.4|5897.4|5884.4|5898.4|5889.4|5892.4|5882.4|3
1642005300000|2022-01-12 16:35:00|5898.4|5889.4|5900.4|5888.4|5901.4|5890.4|5895.4|5885.4|4
1642005600000|2022-01-12 16:40:00|5901.4|5890.4|5908.4|5893.4|5911.4|5901.4|5900.4|5890.4|16
1642005900000|2022-01-12 16:45:00|5907.4|5897.4|5916.4|5907.4|5919.4|5910.4|5907.4|5893.4|32
1642006200000|2022-01-12 16:50:00|5915.4|5908.4|5926.4|5918.4|5927.4|5920.4|5915.4|5906.4|72
1642006500000|2022-01-12 16:55:00|5927.4|5917.4|5923.4|5915.4|5927.4|5920.4|5919.4|5911.4|33
1642006800000|2022-01-12 17:00:00|5924.4|5916.4|5926.4|5918.4|5930.4|5922.4|5918.4|5911.4|69
1642007100000|2022-01-12 17:05:00|5927.4|5919.4|5929.4|5921.4|5929.4|5921.4|5921.4|5912.4|66
1642007400000|2022-01-12 17:10:00|5930.4|5922.4|5933.4|5923.4|5933.4|5924.4|5921.4|5911.4|70
1642007700000|2022-01-12 17:15:00|5935.4|5926.4|5944.4|5933.4|5947.4|5939.4|5935.4|5926.4|47
1642008000000|2022-01-12 17:20:00|5941.4|5935.4|5949.4|5942.4|5949.4|5942.4|5940.4|5927.4|46
1642008300000|2022-01-12 17:25:00|5950.4|5943.4|5946.4|5932.4|5951.4|5944.4|5944.4|5931.4|25
1642008600000|2022-01-12 17:30:00|5948.4|5936.4|5947.4|5936.4|5948.4|5938.4|5946.4|5936.4|1
1642008900000|2022-01-12 17:35:00|5946.4|5937.4|5941.4|5929.4|5947.4|5938.4|5941.4|5924.4|3
1642009200000|2022-01-12 17:40:00|5940.4|5930.4|5939.4|5925.4|5944.4|5932.4|5933.4|5924.4|8
1642009500000|2022-01-12 17:45:00|5940.4|5926.4|5937.4|5925.4|5942.4|5929.4|5937.4|5924.4|0
1642009800000|2022-01-12 17:50:00|5939.4|5926.4|5938.4|5924.4|5940.4|5929.4|5933.4|5921.4|2
1642010100000|2022-01-12 17:55:00|5937.4|5922.4|5934.4|5922.4|5938.4|5924.4|5931.4|5922.4|3
1642010400000|2022-01-12 18:00:00|5928.4|5923.4|5932.4|5918.4|5935.4|5926.4|5927.4|5915.4|4
1642010700000|2022-01-12 18:05:00|5933.4|5919.4|5930.4|5919.4|5933.4|5919.4|5929.4|5918.4|0
1642011000000|2022-01-12 18:10:00|5933.4|5918.4|5922.4|5911.4|5934.4|5919.4|5917.4|5907.4|10
1642011300000|2022-01-12 18:15:00|5921.4|5907.4|5922.4|5911.4|5922.4|5913.4|5918.4|5907.4|2
1642011600000|2022-01-12 18:20:00|5921.4|5909.4|5921.4|5909.4|5922.4|5909.4|5919.4|5909.4|0
1642011900000|2022-01-12 18:25:00|5922.4|5910.4|5919.4|5907.4|5922.4|5910.4|5919.4|5907.4|2
1642012200000|2022-01-12 18:30:00|5918.4|5908.4|5922.4|5910.4|5922.4|5911.4|5915.4|5907.4|8
1642012500000|2022-01-12 18:35:00|5921.4|5908.4|5922.4|5907.4|5922.4|5908.4|5916.4|5906.4|1
1642012800000|2022-01-12 18:40:00|5921.4|5906.4|5921.4|5910.4|5922.4|5911.4|5919.4|5906.4|0
1642013100000|2022-01-12 18:45:00|5920.4|5909.4|5922.4|5909.4|5922.4|5912.4|5919.4|5907.4|1
1642013400000|2022-01-12 18:50:00|5921.4|5908.4|5921.4|5907.4|5922.4|5910.4|5919.4|5906.4|0
1642013700000|2022-01-12 18:55:00|5922.4|5906.4|5922.9|5902.9|5922.9|5906.4|5919.4|5902.4|3
1642040100000|2022-01-13 02:15:00|5869.9|5865.9|5856.4|5852.4|5874.4|5870.4|5854.9|5850.9|421
1642040400000|2022-01-13 02:20:00|5857.4|5853.4|5860.9|5856.9|5864.9|5860.9|5851.4|5847.4|311
1642040700000|2022-01-13 02:25:00|5860.4|5856.4|5866.4|5862.4|5868.4|5864.4|5854.4|5850.4|296
1642041000000|2022-01-13 02:30:00|5866.9|5862.9|5855.4|5851.4|5866.9|5862.9|5849.4|5845.4|197
1642041300000|2022-01-13 02:35:00|5857.4|5853.4|5863.9|5859.9|5868.4|5864.4|5853.9|5849.9|268
1642041600000|2022-01-13 02:40:00|5864.4|5860.4|5852.9|5848.9|5865.9|5861.9|5851.4|5847.4|214
1642041900000|2022-01-13 02:45:00|5853.4|5849.4|5851.9|5847.9|5862.9|5858.9|5850.9|5846.9|336
1642042200000|2022-01-13 02:50:00|5852.4|5848.4|5844.9|5840.9|5855.9|5851.9|5841.9|5837.9|225
1642042500000|2022-01-13 02:55:00|5845.4|5841.4|5833.9|5829.9|5847.4|5843.4|5831.4|5827.4|250
1642042800000|2022-01-13 03:00:00|5833.4|5829.4|5826.4|5822.4|5837.9|5833.9|5823.9|5819.9|230
1642043100000|2022-01-13 03:05:00|5825.9|5821.9|5822.9|5818.9|5827.4|5823.4|5813.4|5809.4|411
1642043400000|2022-01-13 03:10:00|5823.4|5819.4|5804.9|5800.9|5823.4|5819.4|5803.9|5799.9|296
1642043700000|2022-01-13 03:15:00|5803.9|5799.9|5813.9|5809.9|5817.9|5813.9|5801.9|5797.9|270
1642044000000|2022-01-13 03:20:00|5812.9|5808.9|5817.4|5813.4|5822.4|5818.4|5811.9|5807.9|200
1642044300000|2022-01-13 03:25:00|5817.9|5813.9|5808.9|5804.9|5823.9|5819.9|5808.4|5804.4|166
1642044600000|2022-01-13 03:30:00|5809.4|5805.4|5819.4|5815.4|5820.4|5816.4|5809.4|5805.4|111
1642044900000|2022-01-13 03:35:00|5819.9|5815.9|5818.9|5814.9|5820.9|5816.9|5813.4|5809.4|125
1642045200000|2022-01-13 03:40:00|5818.4|5814.4|5832.4|5828.4|5833.4|5829.4|5816.9|5812.9|214
1642045500000|2022-01-13 03:45:00|5832.9|5828.9|5822.4|5818.4|5832.9|5828.9|5821.9|5817.9|143
1642045800000|2022-01-13 03:50:00|5821.9|5817.9|5823.9|5819.9|5827.4|5823.4|5818.9|5814.9|163
1642046100000|2022-01-13 03:55:00|5823.4|5819.4|5821.9|5817.9|5825.4|5821.4|5815.4|5811.4|94
1642046400000|2022-01-13 04:00:00|5829.9|5809.9|5829.9|5809.9|5829.9|5809.9|5829.9|5809.9|0
1642049700000|2022-01-13 04:55:00|||||||||2
1642050000000|2022-01-13 05:00:00|5821.9|5817.9|5814.9|5810.9|5827.9|5823.9|5813.9|5809.9|310
1642050300000|2022-01-13 05:05:00|5815.4|5811.4|5794.4|5790.4|5815.4|5811.4|5793.4|5789.4|474
1642050600000|2022-01-13 05:10:00|5793.9|5789.9|5780.4|5776.4|5796.4|5792.4|5779.9|5775.9|278
1642050900000|2022-01-13 05:15:00|5779.4|5775.4|5782.4|5778.4|5788.9|5784.9|5778.9|5774.9|233
1642051200000|2022-01-13 05:20:00|5780.9|5776.9|5788.9|5784.9|5789.9|5785.9|5779.9|5775.9|298
1642051500000|2022-01-13 05:25:00|5788.4|5784.4|5791.4|5787.4|5795.9|5791.9|5785.4|5781.4|261
1642051800000|2022-01-13 05:30:00|5790.9|5786.9|5788.4|5784.4|5794.9|5790.9|5782.9|5778.9|196
1642052100000|2022-01-13 05:35:00|5788.9|5784.9|5784.4|5780.4|5791.9|5787.9|5782.9|5778.9|200
1642052400000|2022-01-13 05:40:00|5784.9|5780.9|5775.4|5771.4|5787.9|5783.9|5773.4|5769.4|342
1642052700000|2022-01-13 05:45:00|5774.9|5770.9|5764.9|5760.9|5777.9|5773.9|5762.4|5758.4|561
1642053000000|2022-01-13 05:50:00|5764.4|5760.4|5760.4|5756.4|5770.9|5766.9|5759.9|5755.9|525
1642053300000|2022-01-13 05:55:00|5759.9|5755.9|5757.9|5753.9|5762.9|5758.9|5754.9|5750.9|265
1642053600000|2022-01-13 06:00:00|5759.4|5755.4|5755.4|5751.4|5764.4|5760.4|5749.9|5745.9|436
1642053900000|2022-01-13 06:05:00|5755.9|5751.9|5773.9|5769.9|5778.4|5774.4|5754.9|5750.9|337
1642054200000|2022-01-13 06:10:00|5774.4|5770.4|5774.4|5770.4|5783.4|5779.4|5771.9|5767.9|244
1642054500000|2022-01-13 06:15:00|5774.9|5770.9|5777.9|5773.9|5779.4|5775.4|5767.9|5763.9|173
1642054800000|2022-01-13 06:20:00|5776.9|5772.9|5772.4|5768.4|5782.4|5778.4|5769.9|5765.9|141
1642055100000|2022-01-13 06:25:00|5771.9|5767.9|5762.9|5758.9|5772.9|5768.9|5761.9|5757.9|225
1642055400000|2022-01-13 06:30:00|5762.4|5758.4|5782.4|5778.4|5784.9|5780.9|5761.9|5757.9|203
1642055700000|2022-01-13 06:35:00|5781.9|5777.9|5791.4|5787.4|5791.9|5787.9|5780.4|5776.4|177
1642056000000|2022-01-13 06:40:00|5790.9|5786.9|5781.4|5777.4|5791.4|5787.4|5779.9|5775.9|281
1642056300000|2022-01-13 06:45:00|5781.9|5777.9|5783.4|5779.4|5785.9|5781.9|5778.9|5774.9|167
1642056600000|2022-01-13 06:50:00|5782.9|5778.9|5774.4|5770.4|5782.9|5778.9|5766.9|5762.9|243
1642056900000|2022-01-13 06:55:00|5774.9|5770.9|5772.4|5768.4|5778.9|5774.9|5768.4|5764.4|175
1642057200000|2022-01-13 07:00:00|5772.9|5768.9|5767.9|5763.9|5776.9|5772.9|5767.9|5763.9|189
1642057500000|2022-01-13 07:05:00|5768.4|5764.4|5774.4|5770.4|5776.9|5772.9|5766.4|5762.4|167
1642057800000|2022-01-13 07:10:00|5773.9|5769.9|5775.9|5771.9|5780.4|5776.4|5771.9|5767.9|145
1642058100000|2022-01-13 07:15:00|5775.4|5771.4|5777.4|5773.4|5779.9|5775.9|5774.4|5770.4|119
1642058400000|2022-01-13 07:20:00|5777.9|5773.9|5772.9|5768.9|5780.4|5776.4|5769.9|5765.9|138
1642058700000|2022-01-13 07:25:00|5772.4|5768.4|5775.4|5771.4|5780.9|5776.9|5771.4|5767.4|312
1642059000000|2022-01-13 07:30:00|5775.9|5771.9|5777.4|5773.4|5779.9|5775.9|5774.9|5770.9|204
1642059300000|2022-01-13 07:35:00|5776.9|5772.9|5771.4|5767.4|5777.4|5773.4|5770.9|5766.9|326
1642059600000|2022-01-13 07:40:00|5770.9|5766.9|5771.9|5767.9|5775.4|5771.4|5769.9|5765.9|196
1642059900000|2022-01-13 07:45:00|5771.4|5767.4|5779.4|5775.4|5779.9|5775.9|5769.9|5765.9|216
1642060200000|2022-01-13 07:50:00|5778.9|5774.9|5780.4|5776.4|5783.9|5779.9|5775.9|5771.9|335
1642060500000|2022-01-13 07:55:00|5780.9|5776.9|5783.9|5779.9|5785.4|5781.4|5779.9|5775.9|309
1642060800000|2022-01-13 08:00:00|5784.4|5780.4|5793.9|5789.9|5798.4|5794.4|5782.9|5778.9|395
1642061100000|2022-01-13 08:05:00|5793.4|5789.4|5789.4|5785.4|5795.4|5791.4|5786.4|5782.4|362
1642061400000|2022-01-13 08:10:00|5789.9|5785.9|5810.9|5806.9|5812.4|5808.4|5789.9|5785.9|1405
1642061700000|2022-01-13 08:15:00|5810.4|5806.4|5809.9|5805.9|5812.9|5808.9|5803.4|5799.4|418
1642062000000|2022-01-13 08:20:00|5809.4|5805.4|5803.9|5799.9|5814.4|5810.4|5802.9|5798.9|184
1642062300000|2022-01-13 08:25:00|5803.4|5799.4|5797.9|5793.9|5803.4|5799.4|5794.4|5790.4|134
1642062600000|2022-01-13 08:30:00|5805.9|5785.9|5805.9|5785.9|5805.9|5785.9|5805.9|5785.9|0
1642065300000|2022-01-13 09:15:00|5795.4|5789.4|5788.9|5782.9|5795.4|5789.4|5788.9|5782.9|1
1642065600000|2022-01-13 09:20:00|5789.4|5783.4|5794.9|5788.9|5795.9|5789.9|5789.4|5783.4|2
1642065900000|2022-01-13 09:25:00|5795.4|5789.4|5794.4|5788.4|5796.9|5790.9|5791.9|5785.9|6
1642066200000|2022-01-13 09:30:00|5794.9|5788.9|5794.4|5788.4|5795.4|5789.4|5788.9|5782.9|5
1642066500000|2022-01-13 09:35:00|5793.9|5787.9|5815.9|5809.9|5831.9|5825.9|5793.4|5787.4|136
1642066800000|2022-01-13 09:40:00|5813.9|5807.9|5813.9|5807.9|5814.9|5808.9|5808.4|5802.4|6
1642067100000|2022-01-13 09:45:00|5813.4|5807.4|5807.9|5801.9|5813.4|5807.4|5807.4|5801.4|3
1642067400000|2022-01-13 09:50:00|5808.9|5802.9|5808.4|5802.4|5816.4|5810.4|5808.4|5802.4|30
1642067700000|2022-01-13 09:55:00|5807.9|5801.9|5808.9|5802.9|5809.9|5803.9|5806.4|5800.4|1
1642068000000|2022-01-13 10:00:00|5810.9|5804.9|5801.4|5795.4|5811.4|5805.4|5800.4|5794.4|10
1642068300000|2022-01-13 10:05:00|5801.9|5795.9|5802.4|5796.4|5805.9|5799.9|5799.9|5793.9|0
1642068600000|2022-01-13 10:10:00|5801.9|5795.9|5797.4|5791.4|5801.9|5795.9|5797.4|5791.4|1
1642068900000|2022-01-13 10:15:00|5800.4|5788.4|5805.4|5791.4|5805.4|5791.4|5799.4|5786.4|3
1642069200000|2022-01-13 10:20:00|5807.4|5793.4|5809.4|5792.4|5809.4|5793.4|5807.4|5791.4|0
1642069500000|2022-01-13 10:25:00|5801.4|5793.4|5809.4|5801.4|5809.4|5801.4|5801.4|5793.4|8
1642069800000|2022-01-13 10:30:00|5813.4|5800.4|5811.4|5803.4|5813.4|5805.4|5810.4|5800.4|14
1642070100000|2022-01-13 10:35:00|5810.4|5800.4|5813.4|5804.4|5813.4|5805.4|5809.4|5800.4|9
1642070400000|2022-01-13 10:40:00|5812.4|5803.4|5818.4|5801.4|5822.4|5813.4|5812.4|5800.4|27
1642070700000|2022-01-13 10:45:00|5819.4|5802.4|5814.4|5803.4|5820.4|5806.4|5814.4|5800.4|0
1642071000000|2022-01-13 10:50:00|5816.4|5802.4|5809.4|5800.4|5816.4|5805.4|5808.4|5800.4|1
1642071300000|2022-01-13 10:55:00|5808.4|5798.4|5807.4|5799.4|5809.4|5799.4|5805.4|5797.4|19
1642071600000|2022-01-13 11:00:00|5810.4|5801.4|5814.4|5802.4|5814.4|5803.4|5810.4|5800.4|1
1642071900000|2022-01-13 11:05:00|5815.4|5803.4|5815.4|5804.4|5817.4|5805.4|5814.4|5802.4|0
1642072200000|2022-01-13 11:10:00|5814.4|5803.4|5814.4|5802.4|5815.4|5806.4|5814.4|5801.4|0
1642072500000|2022-01-13 11:15:00|5813.4|5803.4|5814.4|5802.4|5814.4|5804.4|5813.4|5802.4|0
1642072800000|2022-01-13 11:20:00|5813.4|5801.4|5810.4|5799.4|5814.4|5801.4|5810.4|5798.4|0
1642073100000|2022-01-13 11:25:00|5811.4|5797.4|5806.4|5798.4|5811.4|5798.4|5806.4|5797.4|0
1642073400000|2022-01-13 11:30:00|5805.4|5797.4|5802.4|5793.4|5805.4|5798.4|5801.4|5793.4|10
1642073700000|2022-01-13 11:35:00|||||||||1
1642074000000|2022-01-13 11:40:00|5801.4|5792.4|5796.4|5787.4|5801.4|5792.4|5795.4|5787.4|11
1642074300000|2022-01-13 11:45:00|5798.4|5786.4|5800.4|5787.4|5800.4|5787.4|5794.4|5786.4|5
1642074600000|2022-01-13 11:50:00||5786.4||5783.4||5786.4||5782.4|0
1642074900000|2022-01-13 11:55:00|5799.4|5782.4|5799.4|5783.4|5799.4|5783.4|5799.4|5782.4|0
1642075200000|2022-01-13 12:00:00|5800.4|5782.4|5787.4|5778.4|5800.4|5782.4|5787.4|5777.4|1
1642075500000|2022-01-13 12:05:00|5788.4|5779.4|5787.4|5778.4|5788.4|5779.4|5786.4|5778.4|0
1642075800000|2022-01-13 12:10:00|5788.4|5779.4|5789.4|5779.4|5789.4|5781.4|5787.4|5778.4|3
1642076100000|2022-01-13 12:15:00|5788.4|5780.4|5788.4|5781.4|5788.4|5781.4|5788.4|5778.4|0
1642076400000|2022-01-13 12:20:00|5787.4|5780.4|5799.4|5781.4|5799.4|5782.4|5787.4|5778.4|4
1642076700000|2022-01-13 12:25:00|5800.4|5782.4|5800.4|5785.4|5800.4|5785.4|5800.4|5782.4|0
1642077000000|2022-01-13 12:30:00|5799.4|5786.4|5799.4|5789.4|5799.4|5789.4|5799.4|5786.4|0
1642077300000|2022-01-13 12:35:00|5800.4|5790.4|5800.4|5786.4|5800.4|5791.4|5799.4|5786.4|1
1642077600000|2022-01-13 12:40:00|5799.4|5785.4|5802.4|5794.4|5802.4|5794.4|5799.4|5785.4|3
1642077900000|2022-01-13 12:45:00|5801.4|5793.4|5802.4|5791.4|5802.4|5794.4|5801.4|5789.4|2
1642078200000|2022-01-13 12:50:00|5801.4|5790.4|5801.4|5792.4|5802.4|5792.4|5801.4|5790.4|0
1642078500000|2022-01-13 12:55:00||5789.4||5787.4||5789.4||5787.4|1
1642078800000|2022-01-13 13:00:00|5802.4|5788.4|5801.4|5787.4|5802.4|5788.4|5800.4|5787.4|0
1642079100000|2022-01-13 13:05:00|5802.4|5786.4|5802.4|5787.4|5802.4|5787.4|5799.4|5783.4|0
1642079400000|2022-01-13 13:10:00|5801.4|5786.4|5802.4|5788.4|5802.4|5789.4|5801.4|5786.4|0
1642079700000|2022-01-13 13:15:00|5801.4|5789.4|5807.4|5795.4|5808.4|5795.4|5801.4|5788.4|5
1642080000000|2022-01-13 13:20:00|5808.4|5794.4|5803.4|5787.4|5808.4|5794.4|5803.4|5786.4|0
1642080300000|2022-01-13 13:25:00||5788.4||5788.4||5792.4||5786.4|1
1642080600000|2022-01-13 13:30:00|5805.4|5789.4|5814.4|5794.4|5815.4|5796.4|5804.4|5789.4|7
1642080900000|2022-01-13 13:35:00|5813.4|5795.4|5806.4|5793.4|5817.4|5804.4|5805.4|5791.4|3
1642081200000|2022-01-13 13:40:00|5805.4|5794.4|5802.4|5788.4|5807.4|5794.4|5800.4|5788.4|1
1642081500000|2022-01-13 13:45:00|5804.4|5789.4|5810.4|5796.4|5812.4|5796.4|5804.4|5789.4|0
1642081800000|2022-01-13 13:50:00|5811.4|5794.4|5809.4|5796.4|5811.4|5796.4|5807.4|5792.4|0
1642082100000|2022-01-13 13:55:00|5808.4|5794.4|5808.4|5795.4|5808.4|5796.4|5807.4|5794.4|0
1642082400000|2022-01-13 14:00:00|5809.4|5794.4|5809.4|5796.4|5809.4|5801.4|5806.4|5794.4|2
1642082700000|2022-01-13 14:05:00|5807.4|5794.4|5816.4|5802.4|5817.4|5802.4|5807.4|5794.4|2
1642083000000|2022-01-13 14:10:00|5818.4|5804.4|5816.4|5805.4|5828.4|5816.4|5816.4|5804.4|11
1642083300000|2022-01-13 14:15:00|5815.4|5800.4|5814.4|5803.4|5816.4|5805.4|5813.4|5798.4|1
1642083600000|2022-01-13 14:20:00|5817.4|5805.4|5811.4|5801.4|5819.4|5808.4|5811.4|5796.4|3
1642083900000|2022-01-13 14:25:00|5815.4|5802.4|5805.4|5793.4|5819.4|5809.4|5805.4|5793.4|18
1642084200000|2022-01-13 14:30:00|5799.4|5789.4|5762.4|5750.4|5799.4|5789.4|5757.4|5749.4|120
1642084500000|2022-01-13 14:35:00|5761.4|5749.4|5781.4|5770.4|5782.4|5772.4|5758.4|5748.4|68
1642084800000|2022-01-13 14:40:00|5782.4|5767.4|5773.4|5757.4|5782.4|5767.4|5760.4|5751.4|41
1642085100000|2022-01-13 14:45:00|5772.4|5758.4|5769.4|5755.4|5772.4|5759.4|5759.4|5746.4|51
1642085400000|2022-01-13 14:50:00|5768.4|5756.4|5776.4|5762.4|5781.4|5770.4|5766.4|5755.4|39
1642085700000|2022-01-13 14:55:00|5778.4|5763.4|5780.4|5762.4|5782.4|5771.4|5770.4|5761.4|22
1642086000000|2022-01-13 15:00:00|5781.4|5758.4|5774.4|5759.4|5781.4|5763.4|5769.4|5755.4|12
1642086300000|2022-01-13 15:05:00|5773.4|5760.4|5762.4|5751.4|5776.4|5762.4|5761.4|5751.4|19
1642086600000|2022-01-13 15:10:00|5761.4|5748.4|5764.4|5749.4|5768.4|5756.4|5760.4|5747.4|22
1642086900000|2022-01-13 15:15:00|5763.4|5748.4|5737.4|5727.4|5766.4|5754.4|5735.4|5726.4|31
1642087200000|2022-01-13 15:20:00|5740.4|5728.4|5756.4|5743.4|5759.4|5747.4|5738.4|5728.4|70
1642087500000|2022-01-13 15:25:00|5755.4|5741.4|5750.4|5739.4|5756.4|5743.4|5745.4|5735.4|22
1642087800000|2022-01-13 15:30:00|5749.4|5738.4|5733.4|5724.4|5754.4|5744.4|5729.4|5721.4|61
1642088100000|2022-01-13 15:35:00|5734.4|5723.4|5729.4|5720.4|5739.4|5729.4|5728.4|5720.4|54
1642088400000|2022-01-13 15:40:00|5730.4|5721.4|5728.4|5714.4|5735.4|5725.4|5721.4|5711.4|53
1642088700000|2022-01-13 15:45:00|5729.4|5712.4|5714.4|5705.4|5730.4|5723.4|5714.4|5705.4|28
1642089000000|2022-01-13 15:50:00|5713.4|5706.4|5706.4|5694.4|5715.4|5706.4|5698.4|5688.4|80
1642089300000|2022-01-13 15:55:00|5707.4|5693.4|5712.4|5702.4|5716.4|5705.4|5703.4|5692.4|48
1642089600000|2022-01-13 16:00:00|5713.4|5701.4|5701.4|5692.4|5715.4|5704.4|5701.4|5691.4|34
1642089900000|2022-01-13 16:05:00|5700.4|5690.4|5703.4|5692.4|5716.4|5704.4|5700.4|5689.4|38
1642090200000|2022-01-13 16:10:00|5702.4|5691.4|5700.4|5690.4|5702.4|5692.4|5695.4|5686.4|36
1642090500000|2022-01-13 16:15:00|5701.4|5691.4|5708.4|5698.4|5719.4|5710.4|5700.4|5687.4|92
1642090800000|2022-01-13 16:20:00|5707.4|5697.4|5711.4|5703.4|5712.4|5703.4|5707.4|5697.4|29
1642091100000|2022-01-13 16:25:00|5712.4|5701.4|5728.4|5712.4|5728.4|5712.4|5712.4|5701.4|22
1642091400000|2022-01-13 16:30:00|5727.4|5713.4|5727.4|5716.4|5729.4|5719.4|5715.4|5708.4|34
1642091700000|2022-01-13 16:35:00|5726.4|5715.4|5729.4|5718.4|5732.4|5723.4|5725.4|5715.4|14
1642092000000|2022-01-13 16:40:00|5727.4|5719.4|5727.4|5714.4|5732.4|5721.4|5719.4|5710.4|45
1642092300000|2022-01-13 16:45:00|5728.4|5715.4|5725.4|5716.4|5728.4|5717.4|5719.4|5708.4|23
1642092600000|2022-01-13 16:50:00|5724.4|5715.4|5741.4|5730.4|5741.4|5732.4|5720.4|5711.4|86
1642092900000|2022-01-13 16:55:00|5740.4|5729.4|5731.4|5717.4|5740.4|5730.4|5725.4|5713.4|30
1642093200000|2022-01-13 17:00:00|5730.4|5716.4|5711.4|5702.4|5730.4|5717.4|5711.4|5701.4|15
1642093500000|2022-01-13 17:05:00|5710.4|5701.4|5716.4|5707.4|5719.4|5710.4|5708.4|5701.4|21
1642093800000|2022-01-13 17:10:00|5717.4|5708.4|5705.4|5696.4|5717.4|5708.4|5705.4|5696.4|44
1642094100000|2022-01-13 17:15:00|5704.4|5697.4|5699.4|5684.4|5704.4|5697.4|5688.4|5678.4|53
1642094400000|2022-01-13 17:20:00|5698.4|5678.4|5677.4|5666.4|5698.4|5679.4|5672.4|5664.4|58
1642094700000|2022-01-13 17:25:00|5674.4|5667.4|5683.4|5668.4|5684.4|5669.4|5674.4|5666.4|28
1642095000000|2022-01-13 17:30:00|5682.4|5667.4|5677.4|5663.4|5682.4|5667.4|5662.4|5653.4|137
1642095300000|2022-01-13 17:35:00|5676.4|5664.4|5671.4|5660.4|5676.4|5667.4|5667.4|5657.4|20
1642095600000|2022-01-13 17:40:00|5670.4|5661.4|5665.4|5656.4|5670.4|5661.4|5665.4|5655.4|31
1642095900000|2022-01-13 17:45:00|5666.4|5657.4|5660.4|5649.4|5669.4|5660.4|5655.4|5646.4|46
1642096200000|2022-01-13 17:50:00|5659.4|5653.4|5668.4|5653.4|5669.4|5658.4|5659.4|5648.4|34
1642096500000|2022-01-13 17:55:00|5669.4|5654.4|5669.4|5658.4|5671.4|5658.4|5668.4|5654.4|7
1642096800000|2022-01-13 18:00:00|5668.4|5656.4|5668.4|5655.4|5669.4|5657.4|5656.4|5647.4|38
1642097100000|2022-01-13 18:05:00|5667.4|5656.4|5674.4|5661.4|5675.4|5666.4|5666.4|5656.4|20
1642097400000|2022-01-13 18:10:00|5675.4|5660.4|5667.4|5653.4|5675.4|5665.4|5663.4|5651.4|12
1642097700000|2022-01-13 18:15:00|5662.4|5654.4|5661.4|5648.4|5663.4|5655.4|5653.4|5646.4|40
1642098000000|2022-01-13 18:20:00|5662.4|5647.4|5665.4|5650.4|5667.4|5658.4|5662.4|5646.4|28
1642098300000|2022-01-13 18:25:00|5662.4|5652.4|5668.4|5653.4|5669.4|5654.4|5658.4|5648.4|24
1642098600000|2022-01-13 18:30:00|5667.4|5651.4|5665.4|5650.4|5667.4|5652.4|5665.4|5649.4|15
1642098900000|2022-01-13 18:35:00|5664.4|5651.4|5659.4|5650.4|5664.4|5652.4|5652.4|5645.4|26
1642099200000|2022-01-13 18:40:00|5658.4|5649.4|5665.4|5654.4|5669.4|5657.4|5656.4|5648.4|28
1642099500000|2022-01-13 18:45:00|5666.4|5653.4|5666.4|5654.4|5666.4|5657.4|5662.4|5652.4|14
1642099800000|2022-01-13 18:50:00|5665.4|5653.4|5660.4|5652.4|5666.4|5654.4|5657.4|5650.4|18
1642100100000|2022-01-13 18:55:00|5659.4|5649.4|5672.4|5652.4|5672.4|5662.4|5657.4|5649.4|35
1642126500000|2022-01-14 02:15:00|5712|5708|5681.5|5677.5|5712|5708|5681.5|5677.5|440
1642126800000|2022-01-14 02:20:00|5681|5677|5695.5|5691.5|5699.5|5695.5|5679|5675|244
1642127100000|2022-01-14 02:25:00|5696|5692|5708|5704|5708.5|5704.5|5694.5|5690.5|210
1642127400000|2022-01-14 02:30:00|5708.5|5704.5|5713|5709|5715.5|5711.5|5707.5|5703.5|143
1642127700000|2022-01-14 02:35:00|5714.5|5710.5|5704|5700|5715.5|5711.5|5702|5698|110
1642128000000|2022-01-14 02:40:00|5704.5|5700.5|5700|5696|5706|5702|5698.5|5694.5|103
1642128300000|2022-01-14 02:45:00|5700.5|5696.5|5699|5695|5710.5|5706.5|5695.5|5691.5|160
1642128600000|2022-01-14 02:50:00|5700|5696|5696.5|5692.5|5704.5|5700.5|5694.5|5690.5|206
1642128900000|2022-01-14 02:55:00|5696|5692|5698.5|5694.5|5705|5701|5694.5|5690.5|126
1642129200000|2022-01-14 03:00:00|5699|5695|5685.5|5681.5|5699.5|5695.5|5684|5680|206
1642129500000|2022-01-14 03:05:00|5684.5|5680.5|5690|5686|5693|5689|5680|5676|220
1642129800000|2022-01-14 03:10:00|5689.5|5685.5|5699|5695|5702.5|5698.5|5689.5|5685.5|207
1642130100000|2022-01-14 03:15:00|5698.5|5694.5|5699.5|5695.5|5703|5699|5693|5689|324
1642130400000|2022-01-14 03:20:00|5700|5696|5696.5|5692.5|5704|5700|5692|5688|269
1642130700000|2022-01-14 03:25:00|5697|5693|5693|5689|5703|5699|5692.5|5688.5|202
1642131000000|2022-01-14 03:30:00|5692.5|5688.5|5692|5688|5699|5695|5690|5686|125
1642131300000|2022-01-14 03:35:00|5691.5|5687.5|5685|5681|5691.5|5687.5|5681.5|5677.5|138
1642131600000|2022-01-14 03:40:00|5684.5|5680.5|5679|5675|5685.5|5681.5|5678|5674|151
1642131900000|2022-01-14 03:45:00|5678.5|5674.5|5693|5689|5693|5689|5676.5|5672.5|219
1642132200000|2022-01-14 03:50:00|5692.5|5688.5|5685.5|5681.5|5693|5689|5685|5681|109
1642132500000|2022-01-14 03:55:00|5686|5682|5691.5|5687.5|5691.5|5687.5|5684|5680|102
1642132800000|2022-01-14 04:00:00|5699.5|5679.5|5699.5|5679.5|5699.5|5679.5|5699.5|5679.5|0
1642136400000|2022-01-14 05:00:00|5694|5690|5698.5|5694.5|5704.5|5700.5|5694|5690|329
1642136700000|2022-01-14 05:05:00|5699|5695|5689.5|5685.5|5701.5|5697.5|5687|5683|213
1642137000000|2022-01-14 05:10:00|5689|5685|5682|5678|5690|5686|5681.5|5677.5|147
1642137300000|2022-01-14 05:15:00|5681.5|5677.5|5690|5686|5692.5|5688.5|5680|5676|160
1642137600000|2022-01-14 05:20:00|5689.5|5685.5|5683.5|5679.5|5693|5689|5683|5679|155
1642137900000|2022-01-14 05:25:00|5684|5680|5692|5688|5696|5692|5683|5679|180
1642138200000|2022-01-14 05:30:00|5691|5687|5686.5|5682.5|5701|5697|5686|5682|196
1642138500000|2022-01-14 05:35:00|5686|5682|5685|5681|5690.5|5686.5|5683|5679|179
1642138800000|2022-01-14 05:40:00|5685.5|5681.5|5686|5682|5687.5|5683.5|5682.5|5678.5|93
1642139100000|2022-01-14 05:45:00|5685.5|5681.5|5694.5|5690.5|5694.5|5690.5|5684|5680|99
1642139400000|2022-01-14 05:50:00|5694|5690|5715.5|5711.5|5720.5|5716.5|5694|5690|283
1642139700000|2022-01-14 05:55:00|5715|5711|5725.5|5721.5|5729|5725|5712|5708|261
1642140000000|2022-01-14 06:00:00|5725|5721|5715.5|5711.5|5729.5|5725.5|5714|5710|132
1642140300000|2022-01-14 06:05:00|5716.5|5712.5|5715.5|5711.5|5718|5714|5711|5707|138
1642140600000|2022-01-14 06:10:00|5716|5712|5725.5|5721.5|5726|5722|5713|5709|217
1642140900000|2022-01-14 06:15:00|5726|5722|5723.5|5719.5|5728|5724|5721.5|5717.5|181
1642141200000|2022-01-14 06:20:00|5724|5720|5728|5724|5732.5|5728.5|5723|5719|179
1642141500000|2022-01-14 06:25:00|5727.5|5723.5|5724|5720|5729.5|5725.5|5721|5717|207
1642141800000|2022-01-14 06:30:00|5723.5|5719.5|5742.5|5738.5|5743.5|5739.5|5723.5|5719.5|175
1642142100000|2022-01-14 06:35:00|5742|5738|5734|5730|5743.5|5739.5|5730|5726|178
1642142400000|2022-01-14 06:40:00|5734.5|5730.5|5745.5|5741.5|5749|5745|5732|5728|166
1642142700000|2022-01-14 06:45:00|5746.5|5742.5|5741.5|5737.5|5747.5|5743.5|5736.5|5732.5|195
1642143000000|2022-01-14 06:50:00|5741|5737|5736|5732|5741.5|5737.5|5735|5731|121
1642143300000|2022-01-14 06:55:00|5736.5|5732.5|5743.5|5739.5|5743.5|5739.5|5736|5732|151
1642143600000|2022-01-14 07:00:00|5743|5739|5746.5|5742.5|5750.5|5746.5|5738.5|5734.5|217
1642143900000|2022-01-14 07:05:00|5747|5743|5754.5|5750.5|5761|5757|5747|5743|412
1642144200000|2022-01-14 07:10:00|5755|5751|5746.5|5742.5|5756.5|5752.5|5746|5742|253
1642144500000|2022-01-14 07:15:00|5746|5742|5755|5751|5757|5753|5745.5|5741.5|242
1642144800000|2022-01-14 07:20:00|5755.5|5751.5|5759|5755|5763.5|5759.5|5753.5|5749.5|215
1642145100000|2022-01-14 07:25:00|5758.5|5754.5|5752.5|5748.5|5762.5|5758.5|5750|5746|310
1642145400000|2022-01-14 07:30:00|5752|5748|5754|5750|5757.5|5753.5|5751.5|5747.5|252
1642145700000|2022-01-14 07:35:00|5753.5|5749.5|5754.5|5750.5|5757.5|5753.5|5750.5|5746.5|179
1642146000000|2022-01-14 07:40:00|5755|5751|5768|5764|5768|5764|5753.5|5749.5|251
1642146300000|2022-01-14 07:45:00|5767|5763|5762|5758|5767|5763|5759|5755|235
1642146600000|2022-01-14 07:50:00|5761.5|5757.5|5760|5756|5764|5760|5759.5|5755.5|253
1642146900000|2022-01-14 07:55:00|5758.5|5754.5|5764.5|5760.5|5767.5|5763.5|5758|5754|415
1642147200000|2022-01-14 08:00:00|5765|5761|5768|5764|5779.5|5775.5|5762.5|5758.5|599
1642147500000|2022-01-14 08:05:00|5768.5|5764.5|5771.5|5767.5|5774|5770|5763|5759|273
1642147800000|2022-01-14 08:10:00|5770.5|5766.5|5769|5765|5773|5769|5762.5|5758.5|605
1642148100000|2022-01-14 08:15:00|5768.5|5764.5|5778|5774|5781|5777|5767.5|5763.5|92
1642148400000|2022-01-14 08:20:00|5777|5773|5779|5775|5780|5776|5776|5772|51
1642148700000|2022-01-14 08:25:00|5778|5774|5776|5772|5780.5|5776.5|5774|5770|48
1642149000000|2022-01-14 08:30:00|5784|5764|5784|5764|5784|5764|5784|5764|0
1642151700000|2022-01-14 09:15:00|5782|5776|5778.5|5772.5|5782|5776|5776.5|5770.5|1
1642152000000|2022-01-14 09:20:00|5779|5773|5777.5|5771.5|5781|5775|5777.5|5771.5|2
1642152300000|2022-01-14 09:25:00|5778|5772|5775.5|5769.5|5778|5772|5774|5768|1
1642152600000|2022-01-14 09:30:00|5777|5771|5783.5|5777.5|5783.5|5777.5|5773.5|5767.5|38
1642152900000|2022-01-14 09:35:00|5784|5778|5798|5792|5798|5792|5782.5|5776.5|61
1642153200000|2022-01-14 09:40:00|5797.5|5791.5|5789|5783|5797.5|5791.5|5783|5777|51
1642153500000|2022-01-14 09:45:00|5788.5|5782.5|5785.5|5779.5|5788.5|5782.5|5784.5|5778.5|0
1642153800000|2022-01-14 09:50:00|5786|5780|5779|5773|5786.5|5780.5|5778|5772|2
1642154100000|2022-01-14 09:55:00|5779.5|5773.5|5778.5|5772.5|5779.5|5773.5|5775.5|5769.5|1
1642154400000|2022-01-14 10:00:00|5778|5772|5760.5|5754.5|5778.5|5772.5|5760.5|5754.5|12
1642154700000|2022-01-14 10:05:00|5760|5754|5767|5761|5767|5761|5757|5751|3
1642155000000|2022-01-14 10:10:00|5768|5762|5769|5763|5770|5764|5766.5|5760.5|0
1642155300000|2022-01-14 10:15:00|5776.5|5755.5|5776.5|5755.5|5776.5|5756.5|5776.5|5753.5|1
1642155600000|2022-01-14 10:20:00|5772.5|5756.5|5772.5|5758.5|5772.5|5758.5|5769.5|5756.5|0
1642155900000|2022-01-14 10:25:00|5766.5|5759.5|5772.5|5759.5|5772.5|5759.5|5766.5|5759.5|2
1642156200000|2022-01-14 10:30:00|5771.5|5758.5|5770.5|5756.5|5771.5|5758.5|5766.5|5756.5|3
1642156500000|2022-01-14 10:35:00|5769.5||5768.5||5769.5||5763.5||3
1642156800000|2022-01-14 10:40:00|5769.5||5769.5||5769.5||5769.5||0
1642157100000|2022-01-14 10:45:00|5774.5||5772.5||5774.5||5772.5||2
1642157700000|2022-01-14 10:55:00||5761.5||5761.5||5761.5||5761.5|2
1642158000000|2022-01-14 11:00:00|5774.5|5762.5|5775.5|5764.5|5775.5|5764.5|5774.5|5761.5|1
1642158300000|2022-01-14 11:05:00|5779.5|5765.5|5776.5|5764.5|5779.5|5770.5|5776.5|5764.5|2
1642158600000|2022-01-14 11:10:00|5777.5||5776.5||5777.5||5776.5||0
1642158900000|2022-01-14 11:15:00|5775.5|5762.5|5774.5|5762.5|5776.5|5763.5|5772.5|5762.5|1
1642159200000|2022-01-14 11:20:00|5776.5|5763.5|5773.5|5762.5|5776.5|5763.5|5773.5|5762.5|0
1642159500000|2022-01-14 11:25:00|5774.5|5761.5|5770.5|5758.5|5774.5|5761.5|5766.5|5758.5|3
1642159800000|2022-01-14 11:30:00|||||||||1
1642160400000|2022-01-14 11:40:00|5769.5|5756.5|5770.5|5758.5|5770.5|5758.5|5768.5|5756.5|0
1642160700000|2022-01-14 11:45:00|5769.5|5757.5|5768.5|5756.5|5769.5|5758.5|5768.5|5756.5|0
1642161000000|2022-01-14 11:50:00|5767.5|5752.5|5761.5|5752.5|5767.5|5752.5|5760.5|5750.5|6
1642161300000|2022-01-14 11:55:00|5762.5|5753.5|5764.5|5750.5|5764.5|5753.5|5762.5|5750.5|3
1642161600000|2022-01-14 12:00:00||5751.5||5750.5||5751.5||5750.5|0
1642161900000|2022-01-14 12:05:00|5763.5|5748.5|5751.5|5740.5|5763.5|5748.5|5747.5|5740.5|23
1642162200000|2022-01-14 12:10:00|5752.5|5741.5|5754.5|5742.5|5755.5|5746.5|5751.5|5741.5|9
1642162500000|2022-01-14 12:15:00|5755.5|5743.5|5750.5|5739.5|5756.5|5743.5|5750.5|5739.5|13
1642162800000|2022-01-14 12:20:00|5751.5|5738.5|5752.5|5740.5|5752.5|5741.5|5750.5|5738.5|0
1642163100000|2022-01-14 12:25:00|5751.5|5741.5|5750.5|5738.5|5751.5|5741.5|5750.5|5738.5|3
1642163400000|2022-01-14 12:30:00|5745.5|5736.5|5747.5|5737.5|5748.5|5738.5|5744.5|5736.5|7
1642163700000|2022-01-14 12:35:00|5748.5|5738.5|5747.5|5733.5|5748.5|5738.5|5745.5|5730.5|25
1642164000000|2022-01-14 12:40:00|5748.5||5747.5||5748.5||5745.5||0
1642164300000|2022-01-14 12:45:00|5746.5|5735.5|5747.5|5736.5|5747.5|5736.5|5745.5|5733.5|1
1642164600000|2022-01-14 12:50:00|5746.5|5734.5|5735.5|5723.5|5746.5|5735.5|5732.5|5722.5|22
1642164900000|2022-01-14 12:55:00|5736.5|5722.5|5734.5|5721.5|5736.5|5723.5|5734.5|5721.5|3
1642165200000|2022-01-14 13:00:00|5735.5|5719.5|5733.5|5720.5|5735.5|5721.5|5723.5|5714.5|47
1642165500000|2022-01-14 13:05:00|5732.5|5721.5|5738.5|5723.5|5739.5|5723.5|5730.5|5717.5|7
1642165800000|2022-01-14 13:10:00|5737.5|5722.5|5731.5|5716.5|5737.5|5729.5|5726.5|5716.5|14
1642166100000|2022-01-14 13:15:00|5733.5|5717.5|5723.5|5712.5|5733.5|5719.5|5723.5|5712.5|31
1642166400000|2022-01-14 13:20:00|5724.5|5711.5|5723.5|5713.5|5724.5|5713.5|5723.5|5708.5|2
1642166700000|2022-01-14 13:25:00|5722.5|5712.5|5720.5|5708.5|5724.5|5712.5|5717.5|5706.5|4
1642167000000|2022-01-14 13:30:00|5724.5|5707.5|5729.5|5710.5|5730.5|5713.5|5723.5|5707.5|20
1642167300000|2022-01-14 13:35:00|5730.5|5709.5|5734.5|5723.5|5738.5|5726.5|5727.5|5707.5|60
1642167600000|2022-01-14 13:40:00|5733.5|5724.5|5735.5|5721.5|5745.5|5736.5|5733.5|5721.5|12
1642167900000|2022-01-14 13:45:00|5736.5|5722.5|5734.5|5721.5|5738.5|5722.5|5732.5|5721.5|36
1642168200000|2022-01-14 13:50:00|5733.5|5719.5|5726.5|5715.5|5736.5|5719.5|5720.5|5710.5|53
1642168500000|2022-01-14 13:55:00|5727.5|5716.5|5736.5|5722.5|5736.5|5723.5|5725.5|5714.5|1
1642168800000|2022-01-14 14:00:00|5735.5|5723.5|5737.5|5727.5|5739.5|5727.5|5735.5|5722.5|1
1642169100000|2022-01-14 14:05:00|5738.5|5728.5|5741.5|5727.5|5747.5|5739.5|5738.5|5727.5|18
1642169400000|2022-01-14 14:10:00|5740.5|5728.5|5738.5|5721.5|5740.5|5728.5|5737.5|5721.5|1
1642169700000|2022-01-14 14:15:00|5737.5|5722.5|5742.5|5721.5|5743.5|5726.5|5737.5|5721.5|1
1642170000000|2022-01-14 14:20:00|5743.5|5722.5|5742.5|5722.5|5743.5|5723.5|5742.5|5721.5|0
1642170300000|2022-01-14 14:25:00|5743.5|5723.5|5751.5|5737.5|5751.5|5737.5|5742.5|5723.5|6
1642170600000|2022-01-14 14:30:00|5750.5|5736.5|5767.5|5756.5|5785.5|5774.5|5750.5|5736.5|144
1642170900000|2022-01-14 14:35:00|5766.5|5755.5|5791.5|5778.5|5808.5|5796.5|5763.5|5752.5|79
1642171200000|2022-01-14 14:40:00|5790.5|5779.5|5793.5|5780.5|5801.5|5788.5|5790.5|5774.5|12
1642171500000|2022-01-14 14:45:00|5792.5|5778.5|5793.5|5779.5|5814.5|5804.5|5790.5|5776.5|97
1642171800000|2022-01-14 14:50:00|5792.5|5778.5|5788.5|5777.5|5799.5|5784.5|5788.5|5772.5|12
1642172100000|2022-01-14 14:55:00|5791.5|5776.5|5799.5|5782.5|5802.5|5790.5|5789.5|5776.5|32
1642172400000|2022-01-14 15:00:00|5798.5|5780.5|5759.5|5746.5|5799.5|5782.5|5750.5|5737.5|52
1642172700000|2022-01-14 15:05:00|5760.5|5745.5|5768.5|5755.5|5784.5|5767.5|5759.5|5745.5|13
1642173000000|2022-01-14 15:10:00|5771.5|5756.5|5768.5|5754.5|5781.5|5771.5|5766.5|5752.5|53
1642173300000|2022-01-14 15:15:00|5770.5|5755.5|5791.5|5775.5|5791.5|5782.5|5764.5|5754.5|51
1642173600000|2022-01-14 15:20:00|5790.5|5774.5|5777.5|5765.5|5790.5|5775.5|5775.5|5760.5|23
1642173900000|2022-01-14 15:25:00|5776.5|5766.5|5786.5|5771.5|5787.5|5775.5|5776.5|5762.5|52
1642174200000|2022-01-14 15:30:00|5785.5|5766.5|5772.5|5761.5|5785.5|5766.5|5767.5|5754.5|5
1642174500000|2022-01-14 15:35:00|5771.5|5756.5|5753.5|5743.5|5771.5|5756.5|5752.5|5741.5|71
1642174800000|2022-01-14 15:40:00|5751.5|5742.5|5758.5|5744.5|5759.5|5749.5|5751.5|5742.5|59
1642175100000|2022-01-14 15:45:00|5757.5|5745.5|5765.5|5756.5|5769.5|5757.5|5750.5|5736.5|32
1642175400000|2022-01-14 15:50:00|5768.5|5755.5|5761.5|5752.5|5768.5|5757.5|5756.5|5741.5|22
1642175700000|2022-01-14 15:55:00|5760.5|5751.5|5762.5|5752.5|5767.5|5755.5|5759.5|5744.5|12
1642176000000|2022-01-14 16:00:00|5763.5|5753.5|5756.5|5742.5|5769.5|5759.5|5753.5|5738.5|30
1642176300000|2022-01-14 16:05:00|5755.5|5741.5|5734.5|5723.5|5755.5|5742.5|5734.5|5722.5|48
1642176600000|2022-01-14 16:10:00|5735.5|5722.5|5734.5|5722.5|5741.5|5731.5|5730.5|5722.5|62
1642176900000|2022-01-14 16:15:00|5735.5|5721.5|5744.5|5730.5|5748.5|5736.5|5734.5|5719.5|37
1642177200000|2022-01-14 16:20:00|5743.5|5729.5|5748.5|5734.5|5748.5|5739.5|5743.5|5729.5|4
1642177500000|2022-01-14 16:25:00|5744.5|5733.5|5742.5|5726.5|5750.5|5736.5|5739.5|5726.5|5
1642177800000|2022-01-14 16:30:00|5743.5|5724.5|5739.5|5724.5|5745.5|5729.5|5735.5|5722.5|15
1642178100000|2022-01-14 16:35:00|5741.5|5723.5|5743.5|5729.5|5745.5|5736.5|5740.5|5723.5|2
1642178400000|2022-01-14 16:40:00|5742.5|5728.5|5740.5|5724.5|5743.5|5730.5|5737.5|5724.5|1
1642178700000|2022-01-14 16:45:00|5743.5|5725.5|5741.5|5726.5|5747.5|5739.5|5738.5|5725.5|3
1642179000000|2022-01-14 16:50:00|5742.5|5724.5|5741.5|5726.5|5745.5|5729.5|5733.5|5724.5|1
1642179300000|2022-01-14 16:55:00|5742.5|5731.5|5734.5|5719.5|5742.5|5731.5|5731.5|5719.5|9
1642179600000|2022-01-14 17:00:00|5733.5|5720.5|5727.5|5713.5|5733.5|5721.5|5724.5|5712.5|11
1642179900000|2022-01-14 17:05:00|5726.5|5712.5|5734.5|5717.5|5734.5|5717.5|5724.5|5711.5|0
1642180200000|2022-01-14 17:10:00|5730.5|5716.5|5727.5|5716.5|5730.5|5717.5|5726.5|5716.5|0
1642180500000|2022-01-14 17:15:00|5728.5|5717.5|5732.5|5721.5|5732.5|5721.5|5728.5|5716.5|1
1642180800000|2022-01-14 17:20:00|5730.5|5719.5|5721.5|5708.5|5730.5|5719.5|5721.5|5707.5|9
1642181100000|2022-01-14 17:25:00|5722.5|5709.5|5730.5|5716.5|5730.5|5716.5|5721.5|5708.5|1
1642181400000|2022-01-14 17:30:00|5728.5|5717.5|5725.5|5713.5|5728.5|5717.5|5723.5|5711.5|1
1642181700000|2022-01-14 17:35:00|5726.5|5712.5|5721.5|5708.5|5726.5|5712.5|5718.5|5706.5|3
1642182000000|2022-01-14 17:40:00|5723.5|5709.5|5725.5|5709.5|5725.5|5709.5|5723.5|5707.5|0
1642182300000|2022-01-14 17:45:00|5724.5|5706.5|5714.5|5702.5|5724.5|5706.5|5712.5|5700.5|17
1642182600000|2022-01-14 17:50:00|5715.5|5701.5|5714.5|5704.5|5719.5|5707.5|5712.5|5701.5|2
1642182900000|2022-01-14 17:55:00|5713.5|5703.5|5717.5|5704.5|5718.5|5704.5|5711.5|5701.5|2
1642183200000|2022-01-14 18:00:00|5718.5|5703.5|5723.5|5710.5|5725.5|5711.5|5716.5|5703.5|1
1642183500000|2022-01-14 18:05:00|5722.5|5709.5|5714.5|5702.5|5723.5|5709.5|5714.5|5701.5|5
1642183800000|2022-01-14 18:10:00|5713.5|5701.5|5717.5|5703.5|5718.5|5705.5|5712.5|5701.5|0
1642184100000|2022-01-14 18:15:00|5716.5|5704.5|5718.5|5706.5|5718.5|5707.5|5716.5|5703.5|0
1642184400000|2022-01-14 18:20:00|5717.5|5705.5|5716.5|5706.5|5718.5|5706.5|5716.5|5701.5|0
1642184700000|2022-01-14 18:25:00|5717.5|5707.5|5715.5|5703.5|5720.5|5708.5|5713.5|5703.5|7
1642185000000|2022-01-14 18:30:00|5714.5|5704.5|5717.5|5702.5|5722.5|5708.5|5714.5|5702.5|14
1642185300000|2022-01-14 18:35:00|5716.5|5703.5|5721.5|5707.5|5721.5|5709.5|5716.5|5702.5|0
1642185600000|2022-01-14 18:40:00|5723.5|5708.5|5727.5|5713.5|5730.5|5715.5|5723.5|5708.5|1
1642185900000|2022-01-14 18:45:00|5728.5|5711.5|5732.5|5719.5|5732.5|5725.5|5728.5|5711.5|15
1642186200000|2022-01-14 18:50:00|5736.5|5720.5|5741.5|5724.5|5741.5|5724.5|5733.5|5720.5|2
1642186500000|2022-01-14 18:55:00|5740.5|5725.5|5751.5|5731.5|5751.5|5738.5|5740.5|5725.5|7
1642385700000|2022-01-17 02:15:00|5719.5|5715.5|5717.5|5713.5|5731.5|5727.5|5715.5|5711.5|168
1642386000000|2022-01-17 02:20:00|5718.5|5714.5|5723.5|5719.5|5730|5726|5712.5|5708.5|220
1642386300000|2022-01-17 02:25:00|5723|5719|5717.5|5713.5|5724.5|5720.5|5714.5|5710.5|201
1642386600000|2022-01-17 02:30:00|5718|5714|5709.5|5705.5|5719.5|5715.5|5708|5704|221
1642386900000|2022-01-17 02:35:00|5709|5705|5717|5713|5718.5|5714.5|5707.5|5703.5|144
1642387200000|2022-01-17 02:40:00|5716.5|5712.5|5703.5|5699.5|5717|5713|5702.5|5698.5|114
1642387500000|2022-01-17 02:45:00|5704|5700|5717.5|5713.5|5717.5|5713.5|5700|5696|190
1642387800000|2022-01-17 02:50:00|5718|5714|5721.5|5717.5|5722|5718|5706.5|5702.5|159
1642388100000|2022-01-17 02:55:00|5722|5718|5723|5719|5726|5722|5718.5|5714.5|245
1642388400000|2022-01-17 03:00:00|5723.5|5719.5|5720.5|5716.5|5725.5|5721.5|5715|5711|85
1642388700000|2022-01-17 03:05:00|5720|5716|5713.5|5709.5|5722.5|5718.5|5710|5706|64
1642389000000|2022-01-17 03:10:00|5713|5709|5725|5721|5726|5722|5710.5|5706.5|118
1642389300000|2022-01-17 03:15:00|5724.5|5720.5|5712.5|5708.5|5726.5|5722.5|5709|5705|165
1642389600000|2022-01-17 03:20:00|5712|5708|5711.5|5707.5|5716.5|5712.5|5709.5|5705.5|73
1642389900000|2022-01-17 03:25:00|5711|5707|5723.5|5719.5|5725|5721|5711|5707|110
1642390200000|2022-01-17 03:30:00|5724|5720|5731|5727|5731|5727|5719|5715|115
1642390500000|2022-01-17 03:35:00|5730.5|5726.5|5729|5725|5730.5|5726.5|5723|5719|98
1642390800000|2022-01-17 03:40:00|5730.5|5726.5|5727.5|5723.5|5735|5731|5726|5722|70
1642391100000|2022-01-17 03:45:00|5728|5724|5730.5|5726.5|5731.5|5727.5|5727|5723|38
1642391400000|2022-01-17 03:50:00|5731|5727|5719.5|5715.5|5733|5729|5719|5715|73
1642391700000|2022-01-17 03:55:00|5719|5715|5720|5716|5720.5|5716.5|5717|5713|50
1642392000000|2022-01-17 04:00:00|5728|5708|5728|5708|5728|5708|5728|5708|0
1642395600000|2022-01-17 05:00:00|5717.5|5713.5|5699|5695|5717.5|5713.5|5693.5|5689.5|352
1642395900000|2022-01-17 05:05:00|5698|5694|5699.5|5695.5|5708|5704|5697|5693|240
1642396200000|2022-01-17 05:10:00|5700|5696|5695|5691|5701|5697|5686.5|5682.5|225
1642396500000|2022-01-17 05:15:00|5694.5|5690.5|5694.5|5690.5|5698.5|5694.5|5689|5685|104
1642396800000|2022-01-17 05:20:00|5694|5690|5700.5|5696.5|5703.5|5699.5|5693.5|5689.5|85
1642397100000|2022-01-17 05:25:00|5701|5697|5701.5|5697.5|5708.5|5704.5|5700|5696|144
1642397400000|2022-01-17 05:30:00|5702|5698|5695.5|5691.5|5708.5|5704.5|5693.5|5689.5|143
1642397700000|2022-01-17 05:35:00|5695|5691|5690|5686|5697|5693|5685.5|5681.5|156
1642398000000|2022-01-17 05:40:00|5690.5|5686.5|5682.5|5678.5|5692|5688|5680.5|5676.5|130
1642398300000|2022-01-17 05:45:00|5682|5678|5687.5|5683.5|5694|5690|5681|5677|171
1642398600000|2022-01-17 05:50:00|5688|5684|5694.5|5690.5|5697.5|5693.5|5687.5|5683.5|142
1642398900000|2022-01-17 05:55:00|5695|5691|5697|5693|5698|5694|5689.5|5685.5|73
1642399200000|2022-01-17 06:00:00|5697.5|5693.5|5692.5|5688.5|5697.5|5693.5|5688.5|5684.5|94
1642399500000|2022-01-17 06:05:00|5692|5688|5696.5|5692.5|5699|5695|5690|5686|66
1642399800000|2022-01-17 06:10:00|5697|5693|5694.5|5690.5|5701.5|5697.5|5692.5|5688.5|72
1642400100000|2022-01-17 06:15:00|5695|5691|5701|5697|5701|5697|5694.5|5690.5|55
1642400400000|2022-01-17 06:20:00|5701.5|5697.5|5704.5|5700.5|5708|5704|5697.5|5693.5|89
1642400700000|2022-01-17 06:25:00|5704|5700|5715|5711|5719|5715|5703.5|5699.5|232
1642401000000|2022-01-17 06:30:00|5715.5|5711.5|5722.5|5718.5|5727.5|5723.5|5715.5|5711.5|124
1642401300000|2022-01-17 06:35:00|5723|5719|5726.5|5722.5|5732.5|5728.5|5723|5719|148
1642401600000|2022-01-17 06:40:00|5727|5723|5723|5719|5732|5728|5721.5|5717.5|126
1642401900000|2022-01-17 06:45:00|5723.5|5719.5|5720.5|5716.5|5726.5|5722.5|5719|5715|128
1642402200000|2022-01-17 06:50:00|5721|5717|5723|5719|5726.5|5722.5|5720.5|5716.5|70
1642402500000|2022-01-17 06:55:00|5723.5|5719.5|5714.5|5710.5|5726|5722|5714.5|5710.5|136
1642402800000|2022-01-17 07:00:00|5715|5711|5713.5|5709.5|5716.5|5712.5|5709.5|5705.5|100
1642403100000|2022-01-17 07:05:00|5714|5710|5723.5|5719.5|5724|5720|5712.5|5708.5|88
1642403400000|2022-01-17 07:10:00|5724|5720|5719.5|5715.5|5725|5721|5717|5713|34
1642403700000|2022-01-17 07:15:00|5720|5716|5721.5|5717.5|5725|5721|5720|5716|33
1642404000000|2022-01-17 07:20:00|5722|5718|5724.5|5720.5|5727|5723|5721|5717|268
1642404300000|2022-01-17 07:25:00|5725|5721|5730.5|5726.5|5731|5727|5724|5720|187
1642404600000|2022-01-17 07:30:00|5731|5727|5731.5|5727.5|5733|5729|5729|5725|292
1642404900000|2022-01-17 07:35:00|5731|5727|5730|5726|5732|5728|5726|5722|161
1642405200000|2022-01-17 07:40:00|5729.5|5725.5|5728.5|5724.5|5732|5728|5727.5|5723.5|57
1642405500000|2022-01-17 07:45:00|5728|5724|5722|5718|5729|5725|5721.5|5717.5|44
1642405800000|2022-01-17 07:50:00|5723|5719|5722.5|5718.5|5724|5720|5718.5|5714.5|231
1642406100000|2022-01-17 07:55:00|5723|5719|5725|5721|5730|5726|5722|5718|452
1642406400000|2022-01-17 08:00:00|5725.5|5721.5|5726|5722|5731.5|5727.5|5721.5|5717.5|237
1642406700000|2022-01-17 08:05:00|5725.5|5721.5|5722|5718|5725.5|5721.5|5716|5712|366
1642407000000|2022-01-17 08:10:00|5721.5|5717.5|5724|5720|5724|5720|5719|5715|39
1642407300000|2022-01-17 08:15:00|5723.5|5719.5|5718|5714|5724|5720|5718|5714|18
1642407600000|2022-01-17 08:20:00|5718.5|5714.5|5722.5|5718.5|5724|5720|5718|5714|62
1642407900000|2022-01-17 08:25:00|5723|5719|5721|5717|5723.5|5719.5|5719.5|5715.5|76
1642408200000|2022-01-17 08:30:00|5729|5709|5729|5709|5729|5709|5729|5709|0
1642411200000|2022-01-17 09:20:00|5727|5721|5736|5730|5737.5|5731.5|5727|5721|9
1642411500000|2022-01-17 09:25:00|5737|5731|5744.5|5738.5|5745.5|5739.5|5729|5723|57
1642411800000|2022-01-17 09:30:00|5744|5738|5739.5|5733.5|5744|5738|5738.5|5732.5|3
1642412100000|2022-01-17 09:35:00|5740|5734|5744.5|5738.5|5745.5|5739.5|5732.5|5726.5|32
1642412400000|2022-01-17 09:40:00|5745|5739|5738.5|5732.5|5745|5739|5737.5|5731.5|0
1642412700000|2022-01-17 09:45:00|5739|5733|5747|5741|5747|5741|5739|5733|35
1642413000000|2022-01-17 09:50:00|5745.5|5739.5|5743|5737|5749.5|5743.5|5742|5736|56
1642413300000|2022-01-17 09:55:00|5743.5|5737.5|5739|5733|5744.5|5738.5|5739|5733|7
1642413600000|2022-01-17 10:00:00|5739.5|5733.5|5743|5737|5743.5|5737.5|5739.5|5733.5|0
1642413900000|2022-01-17 10:05:00|5743.5|5737.5|5744.5|5738.5|5747.5|5741.5|5743|5737|1
1642414200000|2022-01-17 10:10:00|5745|5739|5744.5|5738.5|5745.5|5739.5|5744|5738|0
1642414500000|2022-01-17 10:15:00|5747.5|5735.5|5750.5|5736.5|5751.5|5741.5|5746.5|5735.5|4
1642414800000|2022-01-17 10:20:00||5735.5||5735.5||5736.5||5735.5|0
1642415100000|2022-01-17 10:25:00|5749.5|5736.5|5750.5|5739.5|5750.5|5739.5|5748.5|5735.5|0
1642415400000|2022-01-17 10:30:00|5749.5|5738.5|5748.5|5736.5|5750.5|5739.5|5746.5|5736.5|2
1642415700000|2022-01-17 10:35:00|5746.5|5737.5|5744.5|5736.5|5746.5|5737.5|5744.5|5736.5|0
1642416000000|2022-01-17 10:40:00|5745.5|5735.5|5745.5|5735.5|5745.5|5736.5|5744.5|5735.5|0
1642416300000|2022-01-17 10:45:00|5744.5|5736.5|5744.5|5735.5|5746.5|5736.5|5744.5|5735.5|0
1642416600000|2022-01-17 10:50:00|5743.5|5736.5|5744.5|5736.5|5745.5|5737.5|5743.5|5735.5|0
1642416900000|2022-01-17 10:55:00|5745.5|5737.5|5745.5|5736.5|5746.5|5737.5|5744.5|5736.5|0
1642417200000|2022-01-17 11:00:00|5748.5|5739.5|5747.5|5738.5|5748.5|5739.5|5745.5|5736.5|2
1642417500000|2022-01-17 11:05:00|5749.5|5739.5|5749.5|5740.5|5750.5|5741.5|5748.5|5737.5|0
1642417800000|2022-01-17 11:10:00|5750.5|5741.5|5749.5|5740.5|5750.5|5742.5|5748.5|5739.5|2
1642418100000|2022-01-17 11:15:00|5750.5|5741.5|5749.5|5740.5|5750.5|5742.5|5748.5|5739.5|4
1642418400000|2022-01-17 11:20:00|5748.5|5741.5|5750.5|5740.5|5751.5|5741.5|5748.5|5740.5|0
1642418700000|2022-01-17 11:25:00|5749.5|5738.5|5749.5|5740.5|5750.5|5741.5|5747.5|5738.5|1
1642419000000|2022-01-17 11:30:00|5748.5|5739.5|5750.5|5739.5|5751.5|5739.5|5747.5|5738.5|5
1642419300000|2022-01-17 11:35:00|5749.5|5737.5|5745.5|5737.5|5750.5|5738.5|5745.5|5737.5|1
1642419600000|2022-01-17 11:40:00|5746.5|5736.5|5745.5|5736.5|5747.5|5737.5|5744.5|5736.5|1
1642419900000|2022-01-17 11:45:00|5746.5|5737.5|5747.5|5737.5|5747.5|5738.5|5744.5|5736.5|0
1642420200000|2022-01-17 11:50:00|5748.5|5736.5|5747.5|5738.5|5748.5|5738.5|5745.5|5736.5|0
1642420500000|2022-01-17 11:55:00|5749.5|5739.5|5747.5|5738.5|5749.5|5740.5|5746.5|5736.5|1
1642420800000|2022-01-17 12:00:00|5748.5|5739.5|5751.5|5742.5|5752.5|5743.5|5747.5|5739.5|1
1642421100000|2022-01-17 12:05:00|5752.5|5743.5|5748.5|5739.5|5752.5|5744.5|5748.5|5739.5|1
1642421400000|2022-01-17 12:10:00|5747.5|5738.5|5746.5|5737.5|5748.5|5739.5|5745.5|5737.5|0
1642421700000|2022-01-17 12:15:00|5745.5|5736.5|5746.5|5737.5|5746.5|5737.5|5744.5|5736.5|0
1642422000000|2022-01-17 12:20:00|5745.5|5736.5|5739.5|5731.5|5745.5|5736.5|5739.5|5728.5|6
1642422300000|2022-01-17 12:25:00|5740.5|5732.5|5745.5|5735.5|5746.5|5735.5|5740.5|5731.5|4
1642422600000|2022-01-17 12:30:00|5744.5|5733.5|5741.5|5732.5|5744.5|5735.5|5741.5|5731.5|0
1642422900000|2022-01-17 12:35:00|5740.5|5730.5|5740.5|5730.5|5741.5|5731.5|5736.5|5727.5|5
1642423200000|2022-01-17 12:40:00|5742.5|5731.5|5739.5|5730.5|5744.5|5731.5|5739.5|5729.5|0
1642423500000|2022-01-17 12:45:00|5737.5|5727.5|5739.5|5730.5|5739.5|5730.5|5737.5|5727.5|2
1642423800000|2022-01-17 12:50:00|5741.5|5729.5|5739.5|5731.5|5741.5|5732.5|5739.5|5728.5|0
1642424100000|2022-01-17 12:55:00|5740.5|5732.5|5738.5|5730.5|5741.5|5733.5|5738.5|5729.5|4
1642424400000|2022-01-17 13:00:00|5737.5|5729.5|5739.5|5731.5|5742.5|5731.5|5736.5|5725.5|4
1642424700000|2022-01-17 13:05:00|5740.5|5730.5|5737.5|5727.5|5742.5|5731.5|5734.5|5723.5|3
1642425000000|2022-01-17 13:10:00|5738.5|5729.5|5741.5|5730.5|5742.5|5730.5|5737.5|5727.5|1
1642425300000|2022-01-17 13:15:00||5731.5||5732.5||5732.5||5731.5|0
1642425600000|2022-01-17 13:20:00||5731.5||5731.5||5732.5||5728.5|0
1642425900000|2022-01-17 13:25:00||5730.5||5732.5||5732.5||5729.5|0
1642426200000|2022-01-17 13:30:00|5743.5|5731.5|5742.5|5730.5|5743.5|5733.5|5742.5|5730.5|1
1642426500000|2022-01-17 13:35:00|5743.5|5731.5|5743.5|5732.5|5743.5|5734.5|5742.5|5730.5|1
1642426800000|2022-01-17 13:40:00|5744.5|5731.5|5751.5|5742.5|5751.5|5742.5|5744.5|5731.5|4
1642427100000|2022-01-17 13:45:00|5750.5|5743.5|5751.5|5742.5|5751.5|5743.5|5750.5|5741.5|6
1642427400000|2022-01-17 13:50:00|5750.5|5741.5|5748.5|5740.5|5751.5|5741.5|5748.5|5740.5|1
1642427700000|2022-01-17 13:55:00|5749.5|5741.5|5755.5|5747.5|5756.5|5749.5|5748.5|5741.5|21
1642428000000|2022-01-17 14:00:00|5756.5|5746.5|5759.5|5750.5|5759.5|5752.5|5754.5|5746.5|54
1642428300000|2022-01-17 14:05:00|5758.5|5751.5|5757.5|5748.5|5760.5|5751.5|5756.5|5746.5|2
1642428600000|2022-01-17 14:10:00|5756.5|5746.5|5757.5|5748.5|5757.5|5748.5|5754.5|5746.5|6
1642428900000|2022-01-17 14:15:00|5758.5|5747.5|5759.5|5750.5|5760.5|5750.5|5758.5|5746.5|1
1642429200000|2022-01-17 14:20:00|5760.5|5751.5|5760.5|5752.5|5760.5|5752.5|5759.5|5751.5|1
1642429500000|2022-01-17 14:25:00|5762.5|5753.5|5762.5|5752.5|5766.5|5756.5|5760.5|5752.5|15
1642429800000|2022-01-17 14:30:00|5763.5|5753.5|5761.5|5748.5|5764.5|5753.5|5760.5|5748.5|2
1642430100000|2022-01-17 14:35:00|5760.5|5749.5|5763.5|5753.5|5767.5|5754.5|5760.5|5749.5|1
1642430400000|2022-01-17 14:40:00|5762.5|5754.5|5759.5|5750.5|5765.5|5756.5|5759.5|5750.5|4
1642430700000|2022-01-17 14:45:00|5758.5|5751.5|5760.5|5747.5|5764.5|5755.5|5758.5|5747.5|22
1642431000000|2022-01-17 14:50:00|5761.5|5748.5|5757.5|5748.5|5767.5|5756.5|5756.5|5744.5|81
1642431300000|2022-01-17 14:55:00|5756.5|5750.5|5757.5|5748.5|5765.5|5751.5|5756.5|5745.5|55
1642431600000|2022-01-17 15:00:00|5760.5|5751.5|5752.5|5742.5|5765.5|5751.5|5752.5|5741.5|12
1642431900000|2022-01-17 15:05:00|5751.5|5740.5|5753.5|5741.5|5756.5|5745.5|5750.5|5737.5|10
1642432200000|2022-01-17 15:10:00|5754.5|5742.5|5760.5|5748.5|5764.5|5748.5|5752.5|5742.5|32
1642432500000|2022-01-17 15:15:00|5759.5|5747.5|5760.5|5748.5|5761.5|5748.5|5756.5|5746.5|4
1642432800000|2022-01-17 15:20:00|5759.5|5747.5|5758.5|5748.5|5759.5|5748.5|5756.5|5747.5|0
1642433100000|2022-01-17 15:25:00|5757.5|5747.5|5764.5|5752.5|5764.5|5752.5|5755.5|5747.5|7
1642433400000|2022-01-17 15:30:00|5763.5|5753.5|5755.5|5746.5|5769.5|5757.5|5755.5|5746.5|24
1642433700000|2022-01-17 15:35:00|5754.5|5745.5|5760.5|5753.5|5765.5|5755.5|5753.5|5742.5|21
1642434000000|2022-01-17 15:40:00|5762.5|5754.5|5757.5|5745.5|5762.5|5755.5|5751.5|5742.5|17
1642434300000|2022-01-17 15:45:00|5756.5|5744.5|5754.5|5742.5|5756.5|5747.5|5752.5|5741.5|1
1642434600000|2022-01-17 15:50:00||5743.5||5743.5||5745.5||5742.5|0
1642434900000|2022-01-17 15:55:00|5753.5|5742.5|5754.5|5744.5|5754.5|5744.5|5752.5|5742.5|0
1642435200000|2022-01-17 16:00:00|5753.5|5746.5|5752.5|5743.5|5757.5|5747.5|5752.5|5743.5|1
1642435500000|2022-01-17 16:05:00|5751.5|5744.5|5748.5|5739.5|5751.5|5745.5|5748.5|5739.5|5
1642435800000|2022-01-17 16:10:00|5747.5|5740.5|5746.5|5738.5|5747.5|5741.5|5746.5|5738.5|4
1642436100000|2022-01-17 16:15:00|5747.5|5739.5|5746.5|5738.5|5749.5|5739.5|5746.5|5735.5|0
1642436400000|2022-01-17 16:20:00|5747.5|5737.5|5751.5|5741.5|5752.5|5743.5|5746.5|5737.5|6
1642436700000|2022-01-17 16:25:00|5750.5|5742.5|5750.5|5740.5|5750.5|5742.5|5749.5|5740.5|3
1642437000000|2022-01-17 16:30:00|5751.5|5741.5|5748.5|5739.5|5752.5|5742.5|5747.5|5739.5|1
1642437300000|2022-01-17 16:35:00|5747.5|5737.5|5748.5|5738.5|5750.5|5740.5|5747.5|5735.5|1
1642437600000|2022-01-17 16:40:00|5747.5|5735.5|5747.5|5738.5|5748.5|5739.5|5746.5|5735.5|1
1642437900000|2022-01-17 16:45:00|5746.5|5737.5|5746.5|5736.5|5749.5|5738.5|5746.5|5735.5|0
1642438200000|2022-01-17 16:50:00|5747.5||5748.5||5751.5||5747.5||0
1642438500000|2022-01-17 16:55:00|5747.5|5737.5|5756.5|5745.5|5756.5|5746.5|5747.5|5737.5|3
1642438800000|2022-01-17 17:00:00|5757.5|5744.5|5759.5|5746.5|5761.5|5747.5|5757.5|5744.5|0
1642439100000|2022-01-17 17:05:00|5758.5||5759.5||5759.5||5758.5||0
1642439400000|2022-01-17 17:10:00|5760.5|5747.5|5760.5|5748.5|5762.5|5748.5|5760.5|5747.5|0
1642439700000|2022-01-17 17:15:00|5761.5|5750.5|5765.5|5750.5|5765.5|5750.5|5761.5|5750.5|2
1642440000000|2022-01-17 17:20:00|5764.5|5751.5|5766.5|5756.5|5766.5|5756.5|5764.5|5751.5|0
1642440300000|2022-01-17 17:25:00|5765.5|5755.5|5759.5|5750.5|5766.5|5755.5|5758.5|5750.5|2
1642440600000|2022-01-17 17:30:00|5758.5|5751.5|5758.5|5749.5|5761.5|5751.5|5757.5|5748.5|1
1642440900000|2022-01-17 17:35:00|5759.5|5748.5|5762.5|5750.5|5762.5|5751.5|5758.5|5748.5|1
1642441200000|2022-01-17 17:40:00|5763.5||5762.5||5764.5||5762.5||0
1642441500000|2022-01-17 17:45:00|5761.5|5745.5|5758.5|5746.5|5764.5|5750.5|5758.5|5744.5|0
1642441800000|2022-01-17 17:50:00|5760.5|5747.5|5761.5|5748.5|5762.5|5748.5|5760.5|5747.5|0
1642442100000|2022-01-17 17:55:00|5760.5|5746.5|5761.5|5746.5|5763.5|5747.5|5760.5|5746.5|1
1642443300000|2022-01-17 18:15:00|5760.5||5761.5||5761.5||5759.5||0
1642443900000|2022-01-17 18:25:00|5760.5||5760.5||5760.5||5760.5||0
1642444200000|2022-01-17 18:30:00|5761.5||5760.5||5761.5||5760.5||0
1642444500000|2022-01-17 18:35:00|5761.5|5742.5|5758.5|5739.5|5761.5|5742.5|5758.5|5739.5|2
1642444800000|2022-01-17 18:40:00|5759.5|5737.5|5758.5|5746.5|5759.5|5746.5|5758.5|5737.5|0
1642445100000|2022-01-17 18:45:00|5759.5||5759.5||5759.5||5758.5||0
1642445700000|2022-01-17 18:55:00|5763|5743|5763|5743|5763|5743|5763|5743|0
1642472100000|2022-01-18 02:15:00|5807|5803|5817|5813|5826.5|5822.5|5807|5803|271
1642472400000|2022-01-18 02:20:00|5817.5|5813.5|5833|5829|5837|5833|5813.5|5809.5|467
1642472700000|2022-01-18 02:25:00|5832.5|5828.5|5819.5|5815.5|5836|5832|5819.5|5815.5|224
1642473000000|2022-01-18 02:30:00|5819|5815|5829.5|5825.5|5834.5|5830.5|5810.5|5806.5|374
1642473300000|2022-01-18 02:35:00|5829|5825|5829.5|5825.5|5831.5|5827.5|5820.5|5816.5|183
1642473600000|2022-01-18 02:40:00|5830|5826|5820.5|5816.5|5830.5|5826.5|5816.5|5812.5|114
1642473900000|2022-01-18 02:45:00|5821|5817|5811.5|5807.5|5822|5818|5804.5|5800.5|140
1642474200000|2022-01-18 02:50:00|5811|5807|5804.5|5800.5|5813|5809|5804|5800|120
1642474500000|2022-01-18 02:55:00|5805|5801|5820.5|5816.5|5823|5819|5803|5799|391
1642474800000|2022-01-18 03:00:00|5821|5817|5815|5811|5823.5|5819.5|5812.5|5808.5|200
1642475100000|2022-01-18 03:05:00|5815.5|5811.5|5802.5|5798.5|5815.5|5811.5|5801.5|5797.5|144
1642475400000|2022-01-18 03:10:00|5803|5799|5801|5797|5807|5803|5799|5795|128
1642475700000|2022-01-18 03:15:00|5801.5|5797.5|5799|5795|5804.5|5800.5|5793|5789|152
1642476000000|2022-01-18 03:20:00|5798.5|5794.5|5801.5|5797.5|5803|5799|5795.5|5791.5|174
1642476300000|2022-01-18 03:25:00|5801|5797|5791|5787|5801|5797|5788|5784|255
1642476600000|2022-01-18 03:30:00|5790.5|5786.5|5792.5|5788.5|5795|5791|5787.5|5783.5|109
1642476900000|2022-01-18 03:35:00|5792|5788|5781|5777|5792|5788|5777.5|5773.5|292
1642477200000|2022-01-18 03:40:00|5781.5|5777.5|5761.5|5757.5|5781.5|5777.5|5757.5|5753.5|220
1642477500000|2022-01-18 03:45:00|5762|5758|5748.5|5744.5|5762.5|5758.5|5747|5743|181
1642477800000|2022-01-18 03:50:00|5748|5744|5753.5|5749.5|5756.5|5752.5|5738|5734|464
1642478100000|2022-01-18 03:55:00|5753|5749|5757.5|5753.5|5759|5755|5750|5746|118
1642478400000|2022-01-18 04:00:00|5765.5|5745.5|5765.5|5745.5|5765.5|5745.5|5765.5|5745.5|0
1642481700000|2022-01-18 04:55:00|||||||||3
1642482000000|2022-01-18 05:00:00|5749|5745|5726.5|5722.5|5749|5745|5724.5|5720.5|648
1642482300000|2022-01-18 05:05:00|5725.5|5721.5|5734.5|5730.5|5737.5|5733.5|5713|5709|359
1642482600000|2022-01-18 05:10:00|5735|5731|5731.5|5727.5|5741.5|5737.5|5731|5727|233
1642482900000|2022-01-18 05:15:00|5731|5727|5725|5721|5731.5|5727.5|5722.5|5718.5|303
1642483200000|2022-01-18 05:20:00|5725.5|5721.5|5742.5|5738.5|5743.5|5739.5|5725|5721|227
1642483500000|2022-01-18 05:25:00|5742|5738|5744.5|5740.5|5745|5741|5738|5734|173
1642483800000|2022-01-18 05:30:00|5745|5741|5736.5|5732.5|5746|5742|5732.5|5728.5|192
1642484100000|2022-01-18 05:35:00|5736|5732|5731|5727|5743|5739|5731|5727|135
1642484400000|2022-01-18 05:40:00|5729.5|5725.5|5727|5723|5731.5|5727.5|5723.5|5719.5|208
1642484700000|2022-01-18 05:45:00|5726.5|5722.5|5722.5|5718.5|5726.5|5722.5|5720|5716|118
1642485000000|2022-01-18 05:50:00|5723|5719|5731.5|5727.5|5735|5731|5722.5|5718.5|237
1642485300000|2022-01-18 05:55:00|5732|5728|5733.5|5729.5|5736|5732|5729|5725|42
1642485600000|2022-01-18 06:00:00|5733|5729|5728.5|5724.5|5742|5738|5722|5718|185
1642485900000|2022-01-18 06:05:00|5729|5725|5727.5|5723.5|5735|5731|5726|5722|242
1642486200000|2022-01-18 06:10:00|5727|5723|5720.5|5716.5|5729.5|5725.5|5720|5716|137
1642486500000|2022-01-18 06:15:00|5721|5717|5720.5|5716.5|5724|5720|5713.5|5709.5|194
1642486800000|2022-01-18 06:20:00|5721|5717|5725|5721|5726|5722|5717|5713|119
1642487100000|2022-01-18 06:25:00|5724.5|5720.5|5750.5|5746.5|5754.5|5750.5|5724|5720|310
1642487400000|2022-01-18 06:30:00|5750|5746|5751|5747|5757|5753|5747.5|5743.5|462
1642487700000|2022-01-18 06:35:00|5751.5|5747.5|5749.5|5745.5|5760.5|5756.5|5748|5744|330
1642488000000|2022-01-18 06:40:00|5750|5746|5746.5|5742.5|5752|5748|5742|5738|242
1642488300000|2022-01-18 06:45:00|5747|5743|5738.5|5734.5|5749|5745|5737|5733|268
1642488600000|2022-01-18 06:50:00|5738|5734|5729|5725|5738|5734|5729|5725|323
1642488900000|2022-01-18 06:55:00|5728.5|5724.5|5723|5719|5732.5|5728.5|5722.5|5718.5|164
1642489200000|2022-01-18 07:00:00|5723.5|5719.5|5708.5|5704.5|5723.5|5719.5|5708|5704|205
1642489500000|2022-01-18 07:05:00|5708|5704|5704|5700|5714.5|5710.5|5700.5|5696.5|260
1642489800000|2022-01-18 07:10:00|5704.5|5700.5|5697|5693|5707.5|5703.5|5696.5|5692.5|131
1642490100000|2022-01-18 07:15:00|5696.5|5692.5|5694.5|5690.5|5702.5|5698.5|5693.5|5689.5|143
1642490400000|2022-01-18 07:20:00|5695|5691|5687.5|5683.5|5700|5696|5685.5|5681.5|143
1642490700000|2022-01-18 07:25:00|5687|5683|5687.5|5683.5|5693.5|5689.5|5685|5681|176
1642491000000|2022-01-18 07:30:00|5687|5683|5686.5|5682.5|5690.5|5686.5|5681|5677|112
1642491300000|2022-01-18 07:35:00|5687|5683|5688.5|5684.5|5692|5688|5683|5679|508
1642491600000|2022-01-18 07:40:00|5689|5685|5689.5|5685.5|5696|5692|5687.5|5683.5|256
1642491900000|2022-01-18 07:45:00|5690|5686|5692.5|5688.5|5693.5|5689.5|5686.5|5682.5|279
1642492200000|2022-01-18 07:50:00|5693|5689|5696.5|5692.5|5700|5696|5692|5688|528
1642492500000|2022-01-18 07:55:00|5696|5692|5695.5|5691.5|5698|5694|5692.5|5688.5|285
1642492800000|2022-01-18 08:00:00|5696.5|5692.5|5693|5689|5699.5|5695.5|5687|5683|539
1642493100000|2022-01-18 08:05:00|5693.5|5689.5|5689|5685|5697|5693|5689|5685|396
1642493400000|2022-01-18 08:10:00|5688|5684|5677|5673|5690.5|5686.5|5675|5671|390
1642493700000|2022-01-18 08:15:00|5676|5672|5673.5|5669.5|5681|5677|5670|5666|219
1642494000000|2022-01-18 08:20:00|5674|5670|5670|5666|5676|5672|5668.5|5664.5|141
1642494300000|2022-01-18 08:25:00|5669.5|5665.5|5670|5666|5673.5|5669.5|5664.5|5660.5|59
1642494600000|2022-01-18 08:30:00|5678|5658|5678|5658|5678|5658|5678|5658|0
1642497300000|2022-01-18 09:15:00|5670|5664|5651.5|5645.5|5682.5|5676.5|5651|5645|110
1642497600000|2022-01-18 09:20:00|5651|5645|5652|5646|5657.5|5651.5|5645.5|5639.5|60
1642497900000|2022-01-18 09:25:00|5652.5|5646.5|5653|5647|5656|5650|5645.5|5639.5|15
1642498200000|2022-01-18 09:30:00|5653.5|5647.5|5655.5|5649.5|5663|5657|5653|5647|16
1642498500000|2022-01-18 09:35:00|5655|5649|5648.5|5642.5|5656|5650|5639|5633|50
1642498800000|2022-01-18 09:40:00|5649|5643|5653|5647|5657.5|5651.5|5636|5630|16
1642499100000|2022-01-18 09:45:00|5652.5|5646.5|5664.5|5658.5|5665|5659|5648|5642|27
1642499400000|2022-01-18 09:50:00|5665|5659|5657|5651|5665|5659|5656.5|5650.5|11
1642499700000|2022-01-18 09:55:00|5657.5|5651.5|5655|5649|5657.5|5651.5|5653.5|5647.5|6
1642500000000|2022-01-18 10:00:00|5655.5|5649.5|5660|5654|5663.5|5657.5|5654|5648|24
1642500300000|2022-01-18 10:05:00|5660.5|5654.5|5665|5659|5665.5|5659.5|5659.5|5653.5|3
1642500600000|2022-01-18 10:10:00|5665.5|5659.5|5667.5|5661.5|5668|5662|5663.5|5657.5|30
1642500900000|2022-01-18 10:15:00|5671.5|5657.5|5673.5|5659.5|5674.5|5661.5|5669.5|5656.5|6
1642501200000|2022-01-18 10:20:00|5675.5|5660.5|5680.5|5666.5|5680.5|5666.5|5674.5|5660.5|10
1642501500000|2022-01-18 10:25:00|5684.5|5667.5|5686.5|5673.5|5687.5|5673.5|5682.5|5667.5|2
1642501800000|2022-01-18 10:30:00|5684.5|5672.5|5684.5|5675.5|5685.5|5678.5|5680.5|5672.5|5
1642502100000|2022-01-18 10:35:00|5685.5|5676.5|5680.5|5669.5|5686.5|5677.5|5678.5|5668.5|11
1642502400000|2022-01-18 10:40:00|5679.5|5668.5|5673.5|5661.5|5679.5|5668.5|5670.5|5661.5|9
1642502700000|2022-01-18 10:45:00|5674.5|5662.5|5675.5|5662.5|5676.5|5663.5|5668.5|5659.5|1
1642503000000|2022-01-18 10:50:00|5677.5|5661.5|5677.5|5665.5|5678.5|5666.5|5677.5|5661.5|0
1642503300000|2022-01-18 10:55:00|5678.5|5666.5|5681.5|5673.5|5685.5|5676.5|5678.5|5665.5|42
1642503600000|2022-01-18 11:00:00|5683.5|5674.5|5663.5|5655.5|5683.5|5675.5|5662.5|5654.5|70
1642503900000|2022-01-18 11:05:00|5664.5|5656.5|5660.5|5650.5|5667.5|5659.5|5658.5|5648.5|13
1642504200000|2022-01-18 11:10:00|5659.5|5649.5|5650.5|5640.5|5662.5|5654.5|5650.5|5638.5|153
1642504500000|2022-01-18 11:15:00|5651.5|5639.5|5655.5|5646.5|5658.5|5650.5|5649.5|5639.5|21
1642504800000|2022-01-18 11:20:00|5654.5|5645.5|5658.5|5649.5|5658.5|5649.5|5651.5|5642.5|13
1642505100000|2022-01-18 11:25:00|5657.5|5648.5|5666.5|5653.5|5667.5|5656.5|5657.5|5644.5|3
1642505400000|2022-01-18 11:30:00|5667.5|5654.5|5660.5|5651.5|5671.5|5659.5|5660.5|5651.5|2
1642505700000|2022-01-18 11:35:00|5662.5|5653.5|5660.5|5650.5|5669.5|5657.5|5652.5|5643.5|17
1642506000000|2022-01-18 11:40:00|5659.5|5649.5|5655.5|5647.5|5662.5|5651.5|5654.5|5646.5|4
1642506300000|2022-01-18 11:45:00|5656.5|5648.5|5655.5|5645.5|5662.5|5650.5|5654.5|5645.5|12
1642506600000|2022-01-18 11:50:00|5654.5|5646.5|5648.5|5640.5|5655.5|5646.5|5646.5|5639.5|14
1642506900000|2022-01-18 11:55:00|5649.5|5641.5|5649.5|5640.5|5652.5|5642.5|5646.5|5638.5|12
1642507200000|2022-01-18 12:00:00|5650.5|5641.5|5651.5|5642.5|5655.5|5644.5|5649.5|5641.5|11
1642507500000|2022-01-18 12:05:00|5652.5|5643.5|5655.5|5643.5|5659.5|5646.5|5648.5|5640.5|18
1642507800000|2022-01-18 12:10:00|5654.5|5644.5|5651.5|5642.5|5654.5|5646.5|5650.5|5642.5|11
1642508100000|2022-01-18 12:15:00|5650.5|5643.5|5654.5|5643.5|5654.5|5644.5|5647.5|5638.5|29
1642508400000|2022-01-18 12:20:00|5655.5|5642.5|5651.5|5643.5|5656.5|5643.5|5648.5|5638.5|71
1642508700000|2022-01-18 12:25:00|5652.5|5642.5|5653.5|5646.5|5656.5|5646.5|5652.5|5642.5|9
1642509000000|2022-01-18 12:30:00|5655.5|5647.5|5657.5|5648.5|5658.5|5650.5|5654.5|5647.5|49
1642509300000|2022-01-18 12:35:00|5656.5|5647.5|5656.5|5646.5|5658.5|5648.5|5656.5|5646.5|0
1642509600000|2022-01-18 12:40:00|5655.5|5644.5|5654.5|5644.5|5655.5|5644.5|5649.5|5641.5|17
1642509900000|2022-01-18 12:45:00|5653.5|5643.5|5658.5|5647.5|5660.5|5652.5|5652.5|5643.5|16
1642510200000|2022-01-18 12:50:00|5657.5|5648.5|5653.5|5645.5|5657.5|5649.5|5652.5|5644.5|23
1642510500000|2022-01-18 12:55:00|5654.5|5646.5|5649.5|5641.5|5654.5|5646.5|5645.5|5636.5|42
1642510800000|2022-01-18 13:00:00|5648.5|5640.5|5653.5|5641.5|5654.5|5642.5|5646.5|5638.5|30
1642511100000|2022-01-18 13:05:00|5652.5|5640.5|5648.5|5639.5|5653.5|5640.5|5648.5|5639.5|0
1642511400000|2022-01-18 13:10:00|5647.5|5638.5|5642.5|5634.5|5647.5|5639.5|5640.5|5633.5|82
1642511700000|2022-01-18 13:15:00|5643.5|5633.5|5642.5|5635.5|5645.5|5637.5|5641.5|5633.5|41
1642512000000|2022-01-18 13:20:00|5643.5|5636.5|5638.5|5630.5|5645.5|5636.5|5637.5|5629.5|31
1642512300000|2022-01-18 13:25:00|5637.5|5631.5|5643.5|5635.5|5643.5|5635.5|5637.5|5629.5|35
1642512600000|2022-01-18 13:30:00|5644.5|5636.5|5657.5|5648.5|5660.5|5651.5|5644.5|5636.5|16
1642512900000|2022-01-18 13:35:00|5656.5|5647.5|5648.5|5637.5|5657.5|5647.5|5648.5|5637.5|31
1642513200000|2022-01-18 13:40:00|5646.5|5638.5|5649.5|5642.5|5651.5|5643.5|5642.5|5633.5|23
1642513500000|2022-01-18 13:45:00|5650.5|5641.5|5646.5|5637.5|5651.5|5643.5|5646.5|5637.5|9
1642513800000|2022-01-18 13:50:00|5645.5|5636.5|5648.5|5640.5|5651.5|5643.5|5645.5|5636.5|15
1642514100000|2022-01-18 13:55:00|5647.5|5638.5|5647.5|5638.5|5647.5|5639.5|5644.5|5636.5|12
1642514400000|2022-01-18 14:00:00|5646.5|5637.5|5649.5|5640.5|5650.5|5643.5|5644.5|5637.5|19
1642514700000|2022-01-18 14:05:00|5650.5|5641.5|5649.5|5637.5|5650.5|5642.5|5647.5|5637.5|3
1642515000000|2022-01-18 14:10:00|5650.5|5638.5|5647.5|5635.5|5650.5|5639.5|5640.5|5632.5|14
1642515300000|2022-01-18 14:15:00|5646.5|5634.5|5646.5|5634.5|5648.5|5637.5|5639.5|5631.5|14
1642515600000|2022-01-18 14:20:00|5645.5|5633.5|5643.5|5634.5|5647.5|5635.5|5641.5|5631.5|11
1642515900000|2022-01-18 14:25:00|5642.5|5632.5|5643.5|5631.5|5645.5|5636.5|5637.5|5629.5|43
1642516200000|2022-01-18 14:30:00|5644.5|5632.5|5643.5|5631.5|5657.5|5647.5|5638.5|5630.5|29
1642516500000|2022-01-18 14:35:00|5642.5|5632.5|5654.5|5647.5|5664.5|5656.5|5641.5|5632.5|172
1642516800000|2022-01-18 14:40:00|5657.5|5648.5|5690.5|5680.5|5690.5|5680.5|5643.5|5632.5|148
1642517100000|2022-01-18 14:45:00|5692.5|5681.5|5685.5|5674.5|5696.5|5684.5|5684.5|5672.5|90
1642517400000|2022-01-18 14:50:00|5684.5|5673.5|5685.5|5673.5|5688.5|5677.5|5676.5|5667.5|33
1642517700000|2022-01-18 14:55:00|5684.5|5669.5|5687.5|5677.5|5692.5|5682.5|5678.5|5668.5|72
1642518000000|2022-01-18 15:00:00|5686.5|5675.5|5693.5|5681.5|5693.5|5682.5|5676.5|5667.5|49
1642518300000|2022-01-18 15:05:00|5692.5|5682.5|5717.5|5705.5|5722.5|5715.5|5689.5|5680.5|237
1642518600000|2022-01-18 15:10:00|5716.5|5706.5|5721.5|5711.5|5732.5|5723.5|5716.5|5706.5|125
1642518900000|2022-01-18 15:15:00|5722.5|5710.5|5723.5|5714.5|5726.5|5716.5|5712.5|5704.5|107
1642519200000|2022-01-18 15:20:00|5722.5|5715.5|5726.5|5716.5|5727.5|5719.5|5711.5|5700.5|78
1642519500000|2022-01-18 15:25:00|5727.5|5717.5|5734.5|5725.5|5736.5|5727.5|5722.5|5713.5|49
1642519800000|2022-01-18 15:30:00|5733.5|5724.5|5727.5|5718.5|5736.5|5726.5|5720.5|5712.5|52
1642520100000|2022-01-18 15:35:00|5726.5|5717.5|5726.5|5715.5|5728.5|5717.5|5715.5|5705.5|44
1642520400000|2022-01-18 15:40:00|5725.5|5714.5|5739.5|5732.5|5739.5|5732.5|5720.5|5709.5|58
1642520700000|2022-01-18 15:45:00|5740.5|5733.5|5760.5|5746.5|5764.5|5756.5|5740.5|5733.5|213
1642521000000|2022-01-18 15:50:00|5759.5|5745.5|5760.5|5751.5|5761.5|5751.5|5755.5|5743.5|55
1642521300000|2022-01-18 15:55:00|5759.5|5747.5|5763.5|5750.5|5767.5|5756.5|5755.5|5746.5|48
1642521600000|2022-01-18 16:00:00|5764.5|5751.5|5770.5|5757.5|5772.5|5762.5|5757.5|5746.5|65
1642521900000|2022-01-18 16:05:00|5767.5|5758.5|5764.5|5753.5|5770.5|5759.5|5758.5|5748.5|34
1642522200000|2022-01-18 16:10:00|5765.5|5754.5|5761.5|5751.5|5770.5|5759.5|5759.5|5751.5|53
1642522500000|2022-01-18 16:15:00|5762.5|5752.5|5767.5|5750.5|5769.5|5758.5|5762.5|5749.5|11
1642522800000|2022-01-18 16:20:00|5766.5|5747.5|5760.5|5746.5|5766.5|5749.5|5754.5|5746.5|11
1642523100000|2022-01-18 16:25:00|5761.5|5748.5|5754.5|5745.5|5762.5|5749.5|5750.5|5743.5|32
1642523400000|2022-01-18 16:30:00|5753.5|5744.5|5730.5|5721.5|5754.5|5745.5|5730.5|5721.5|60
1642523700000|2022-01-18 16:35:00|5732.5|5722.5|5748.5|5738.5|5749.5|5739.5|5731.5|5722.5|100
1642524000000|2022-01-18 16:40:00|5749.5|5737.5|5733.5|5725.5|5749.5|5737.5|5733.5|5725.5|19
1642524300000|2022-01-18 16:45:00|5736.5|5726.5|5741.5|5732.5|5748.5|5737.5|5736.5|5726.5|15
1642524600000|2022-01-18 16:50:00|5740.5|5731.5|5745.5|5736.5|5754.5|5745.5|5740.5|5731.5|13
1642524900000|2022-01-18 16:55:00|5744.5|5737.5|5746.5|5736.5|5749.5|5741.5|5742.5|5734.5|50
1642525200000|2022-01-18 17:00:00|5747.5|5732.5|5740.5|5726.5|5747.5|5732.5|5734.5|5725.5|20
1642525500000|2022-01-18 17:05:00|5739.5|5727.5|5734.5|5724.5|5739.5|5729.5|5729.5|5721.5|40
1642525800000|2022-01-18 17:10:00|5733.5|5723.5|5732.5|5724.5|5733.5|5725.5|5728.5|5721.5|17
1642526100000|2022-01-18 17:15:00|5731.5|5723.5|5743.5|5733.5|5745.5|5737.5|5731.5|5723.5|63
1642526400000|2022-01-18 17:20:00|5742.5|5732.5|5732.5|5722.5|5742.5|5733.5|5732.5|5722.5|14
1642526700000|2022-01-18 17:25:00|5736.5|5723.5|5730.5|5722.5|5736.5|5723.5|5728.5|5721.5|56
1642527000000|2022-01-18 17:30:00|5729.5|5721.5|5733.5|5722.5|5733.5|5722.5|5728.5|5721.5|23
1642527300000|2022-01-18 17:35:00|5734.5|5721.5|5730.5|5721.5|5734.5|5723.5|5730.5|5721.5|2
1642527600000|2022-01-18 17:40:00|5731.5|5722.5|5728.5|5721.5|5731.5|5722.5|5728.5|5721.5|26
1642527900000|2022-01-18 17:45:00|5729.5|5722.5|5728.5|5721.5|5730.5|5722.5|5728.5|5721.5|73
1642528200000|2022-01-18 17:50:00|5730.5|5722.5|5734.5|5726.5|5738.5|5728.5|5730.5|5721.5|10
1642528500000|2022-01-18 17:55:00|5737.5|5727.5|5739.5|5729.5|5743.5|5731.5|5735.5|5725.5|10
1642528800000|2022-01-18 18:00:00|5738.5|5728.5|5733.5|5722.5|5739.5|5728.5|5728.5|5721.5|20
1642529100000|2022-01-18 18:05:00|5732.5|5721.5|5731.5|5722.5|5732.5|5722.5|5728.5|5721.5|39
1642529400000|2022-01-18 18:10:00|5730.5|5721.5|5729.5|5717.5|5734.5|5724.5|5728.5|5717.5|46
1642529700000|2022-01-18 18:15:00|5730.5|5718.5|5724.5|5716.5|5731.5|5719.5|5724.5|5716.5|0
1642530000000|2022-01-18 18:20:00|5725.5|5713.5|5716.5|5708.5|5725.5|5715.5|5716.5|5706.5|28
1642530300000|2022-01-18 18:25:00|5715.5|5707.5|5717.5|5708.5|5721.5|5712.5|5714.5|5706.5|24
1642530600000|2022-01-18 18:30:00|5718.5|5709.5|5713.5|5704.5|5721.5|5710.5|5712.5|5703.5|28
1642530900000|2022-01-18 18:35:00|5712.5|5703.5|5716.5|5704.5|5718.5|5708.5|5712.5|5701.5|11
1642531200000|2022-01-18 18:40:00|5715.5|5705.5|5717.5|5707.5|5718.5|5709.5|5713.5|5704.5|17
1642531500000|2022-01-18 18:45:00|5716.5|5706.5|5718.5|5706.5|5720.5|5709.5|5712.5|5703.5|26
1642531800000|2022-01-18 18:50:00|5719.5|5705.5|5722.5|5708.5|5726.5|5708.5|5714.5|5705.5|5
1642532100000|2022-01-18 18:55:00|5714.5|5706.5|5725|5705|5725|5712.5|5714.5|5705|13
1642558500000|2022-01-19 02:15:00|5741.5|5737.5|5746.5|5742.5|5754.5|5750.5|5741.5|5737.5|503
1642558800000|2022-01-19 02:20:00|5747|5743|5748|5744|5749.5|5745.5|5735.5|5731.5|322
1642559100000|2022-01-19 02:25:00|5748.5|5744.5|5752.5|5748.5|5754|5750|5746|5742|261
1642559400000|2022-01-19 02:30:00|5753|5749|5740.5|5736.5|5754.5|5750.5|5740|5736|151
1642559700000|2022-01-19 02:35:00|5741|5737|5739.5|5735.5|5742.5|5738.5|5733|5729|314
1642560000000|2022-01-19 02:40:00|5740|5736|5728.5|5724.5|5747|5743|5727|5723|360
1642560300000|2022-01-19 02:45:00|5728|5724|5726.5|5722.5|5735|5731|5726|5722|393
1642560600000|2022-01-19 02:50:00|5727|5723|5723|5719|5731|5727|5721|5717|281
1642560900000|2022-01-19 02:55:00|5723.5|5719.5|5726.5|5722.5|5728|5724|5720|5716|228
1642561200000|2022-01-19 03:00:00|5726|5722|5709|5705|5726|5722|5709|5705|220
1642561500000|2022-01-19 03:05:00|5709.5|5705.5|5703|5699|5714|5710|5703|5699|227
1642561800000|2022-01-19 03:10:00|5703.5|5699.5|5704.5|5700.5|5708|5704|5700|5696|357
1642562100000|2022-01-19 03:15:00|5704|5700|5722|5718|5725|5721|5702.5|5698.5|282
1642562400000|2022-01-19 03:20:00|5722.5|5718.5|5722.5|5718.5|5726|5722|5720|5716|154
1642562700000|2022-01-19 03:25:00|5722|5718|5716.5|5712.5|5722.5|5718.5|5712|5708|309
1642563000000|2022-01-19 03:30:00|5717|5713|5708|5704|5722.5|5718.5|5706.5|5702.5|210
1642563300000|2022-01-19 03:35:00|5707.5|5703.5|5696|5692|5709|5705|5695.5|5691.5|317
1642563600000|2022-01-19 03:40:00|5695|5691|5690|5686|5696.5|5692.5|5682|5678|434
1642563900000|2022-01-19 03:45:00|5690.5|5686.5|5690.6|5686.6|5696|5692|5689.1|5685.1|116
1642564200000|2022-01-19 03:50:00|5690.1|5686.1|5694.6|5690.6|5697.1|5693.1|5688.6|5684.6|123
1642564500000|2022-01-19 03:55:00|5695.1|5691.1|5695.1|5691.1|5699.1|5695.1|5692.1|5688.1|79
1642564800000|2022-01-19 04:00:00|5703.1|5683.1|5703.1|5683.1|5703.1|5683.1|5703.1|5683.1|0
1642568400000|2022-01-19 05:00:00|5688.6|5684.6|5673.6|5669.6|5688.6|5684.6|5672.6|5668.6|468
1642568700000|2022-01-19 05:05:00|5674.6|5670.6|5670.6|5666.6|5678.6|5674.6|5669.6|5665.6|216
1642569000000|2022-01-19 05:10:00|5671.1|5667.1|5660.1|5656.1|5671.1|5667.1|5657.6|5653.6|333
1642569300000|2022-01-19 05:15:00|5659.6|5655.6|5645.6|5641.6|5661.6|5657.6|5645.6|5641.6|483
1642569600000|2022-01-19 05:20:00|5645.1|5641.1|5648.1|5644.1|5653.1|5649.1|5643.1|5639.1|280
1642569900000|2022-01-19 05:25:00|5647.1|5643.1|5651.6|5647.6|5653.6|5649.6|5643.1|5639.1|215
1642570200000|2022-01-19 05:30:00|5652.1|5648.1|5650.1|5646.1|5663.1|5659.1|5650.1|5646.1|336
1642570500000|2022-01-19 05:35:00|5650.6|5646.6|5648.6|5644.6|5654.1|5650.1|5643.6|5639.6|171
1642570800000|2022-01-19 05:40:00|5648.1|5644.1|5625.1|5621.1|5650.1|5646.1|5625.1|5621.1|244
1642571100000|2022-01-19 05:45:00|5625.6|5621.6|5621.6|5617.6|5631.1|5627.1|5621.1|5617.1|206
1642571400000|2022-01-19 05:50:00|5621.1|5617.1|5624.6|5620.6|5634.6|5630.6|5621.1|5617.1|250
1642571700000|2022-01-19 05:55:00|5624.1|5620.1|5621.6|5617.6|5626.1|5622.1|5617.1|5613.1|235
1642572000000|2022-01-19 06:00:00|5622.1|5618.1|5618.6|5614.6|5626.6|5622.6|5614.6|5610.6|348
1642572300000|2022-01-19 06:05:00|5618.1|5614.1|5630.1|5626.1|5633.6|5629.6|5617.1|5613.1|604
1642572600000|2022-01-19 06:10:00|5629.6|5625.6|5631.6|5627.6|5640.6|5636.6|5629.1|5625.1|533
1642572900000|2022-01-19 06:15:00|5631.1|5627.1|5627.1|5623.1|5637.6|5633.6|5626.1|5622.1|312
1642573200000|2022-01-19 06:20:00|5627.6|5623.6|5629.6|5625.6|5631.6|5627.6|5623.6|5619.6|266
1642573500000|2022-01-19 06:25:00|5629.1|5625.1|5630.6|5626.6|5633.6|5629.6|5625.1|5621.1|345
1642573800000|2022-01-19 06:30:00|5631.1|5627.1|5623.1|5619.1|5632.6|5628.6|5619.6|5615.6|617
1642574100000|2022-01-19 06:35:00|5622.6|5618.6|5626.6|5622.6|5627.1|5623.1|5620.6|5616.6|189
1642574400000|2022-01-19 06:40:00|5627.1|5623.1|5643.1|5639.1|5644.6|5640.6|5626.6|5622.6|596
1642574700000|2022-01-19 06:45:00|5642.6|5638.6|5645.6|5641.6|5651.1|5647.1|5642.6|5638.6|186
1642575000000|2022-01-19 06:50:00|5646.1|5642.1|5643.6|5639.6|5649.6|5645.6|5643.1|5639.1|90
1642575300000|2022-01-19 06:55:00|5644.1|5640.1|5640.1|5636.1|5645.1|5641.1|5636.6|5632.6|270
1642575600000|2022-01-19 07:00:00|5640.6|5636.6|5632.6|5628.6|5641.1|5637.1|5628.6|5624.6|152
1642575900000|2022-01-19 07:05:00|5633.1|5629.1|5633.6|5629.6|5640.6|5636.6|5629.6|5625.6|180
1642576200000|2022-01-19 07:10:00|5634.1|5630.1|5629.6|5625.6|5635.1|5631.1|5629.1|5625.1|76
1642576500000|2022-01-19 07:15:00|5630.1|5626.1|5635.1|5631.1|5638.1|5634.1|5627.6|5623.6|177
1642576800000|2022-01-19 07:20:00|5635.6|5631.6|5634.1|5630.1|5638.6|5634.6|5634.1|5630.1|134
1642577100000|2022-01-19 07:25:00|5633.1|5629.1|5635.1|5631.1|5637.1|5633.1|5630.6|5626.6|85
1642577400000|2022-01-19 07:30:00|5635.6|5631.6|5631.1|5627.1|5636.1|5632.1|5629.1|5625.1|89
1642577700000|2022-01-19 07:35:00|5630.1|5626.1|5628.6|5624.6|5631.1|5627.1|5625.6|5621.6|81
1642578000000|2022-01-19 07:40:00|5629.1|5625.1|5629.1|5625.1|5633.1|5629.1|5627.1|5623.1|90
1642578300000|2022-01-19 07:45:00|5628.6|5624.6|5631.1|5627.1|5633.6|5629.6|5625.1|5621.1|97
1642578600000|2022-01-19 07:50:00|5631.6|5627.6|5631.1|5627.1|5634.6|5630.6|5629.1|5625.1|249
1642578900000|2022-01-19 07:55:00|5630.6|5626.6|5634.6|5630.6|5634.6|5630.6|5628.1|5624.1|448
1642579200000|2022-01-19 08:00:00|5634.1|5630.1|5625.1|5621.1|5635.1|5631.1|5617.1|5613.1|756
1642579500000|2022-01-19 08:05:00|5625.6|5621.6|5633.6|5629.6|5636.1|5632.1|5622.1|5618.1|697
1642579800000|2022-01-19 08:10:00|5633.1|5629.1|5622.1|5618.1|5633.1|5629.1|5620.6|5616.6|764
1642580100000|2022-01-19 08:15:00|5622.6|5618.6|5619.1|5615.1|5625.6|5621.6|5618.1|5614.1|306
1642580400000|2022-01-19 08:20:00|5620.1|5616.1|5619.6|5615.6|5625.1|5621.1|5619.1|5615.1|200
1642580700000|2022-01-19 08:25:00|5619.1|5615.1|5618.1|5614.1|5621.1|5617.1|5613.1|5609.1|134
1642581000000|2022-01-19 08:30:00|5626.1|5606.1|5626.1|5606.1|5626.1|5606.1|5626.1|5606.1|0
1642583700000|2022-01-19 09:15:00|5628.6|5622.6|5658.1|5652.1|5659.6|5653.6|5628.6|5622.6|66
1642584000000|2022-01-19 09:20:00|5658.6|5652.6|5659.6|5653.6|5660.6|5654.6|5648.6|5642.6|45
1642584300000|2022-01-19 09:25:00|5659.1|5653.1|5659.6|5653.6|5663.6|5657.6|5658.1|5652.1|26
1642584600000|2022-01-19 09:30:00|5660.1|5654.1|5681.1|5675.1|5681.1|5675.1|5659.6|5653.6|65
1642584900000|2022-01-19 09:35:00|5681.6|5675.6|5683.6|5677.6|5683.6|5677.6|5673.1|5667.1|35
1642585200000|2022-01-19 09:40:00|5684.1|5678.1|5699.1|5693.1|5699.1|5693.1|5683.6|5677.6|40
1642585500000|2022-01-19 09:45:00|5700.1|5694.1|5693.6|5687.6|5702.1|5696.1|5692.1|5686.1|25
1642585800000|2022-01-19 09:50:00|5694.1|5688.1|5692.1|5686.1|5694.6|5688.6|5687.6|5681.6|9
1642586100000|2022-01-19 09:55:00|5691.6|5685.6|5690.1|5684.1|5695.1|5689.1|5685.1|5679.1|60
1642586400000|2022-01-19 10:00:00|5690.6|5684.6|5691.6|5685.6|5692.6|5686.6|5685.1|5679.1|50
1642586700000|2022-01-19 10:05:00|5690.6|5684.6|5691.6|5685.6|5694.1|5688.1|5690.6|5684.6|21
1642587000000|2022-01-19 10:10:00|5692.1|5686.1|5697.1|5691.1|5697.1|5691.1|5689.6|5683.6|54
1642587300000|2022-01-19 10:15:00|5700.6|5687.6|5701.6|5692.6|5701.6|5692.6|5698.6|5687.6|9
1642587600000|2022-01-19 10:20:00|5700.6|5691.6|5701.6|5692.6|5701.6|5692.6|5697.6|5689.6|10
1642587900000|2022-01-19 10:25:00|5700.6|5693.6|5700.6|5693.6|5701.6|5693.6|5696.6|5688.6|65
1642588200000|2022-01-19 10:30:00|5701.6|5692.6|5705.6|5696.6|5705.6|5696.6|5699.6|5690.6|4
1642588500000|2022-01-19 10:35:00|5704.6|5695.6|5701.6|5693.6|5704.6|5695.6|5699.6|5690.6|18
1642588800000|2022-01-19 10:40:00|5702.6|5695.6|5696.6|5686.6|5702.6|5695.6|5695.6|5686.6|50
1642589100000|2022-01-19 10:45:00|5694.6|5685.6|5696.6|5687.6|5697.6|5688.6|5692.6|5685.6|3
1642589400000|2022-01-19 10:50:00|5695.6|5685.6|5694.6|5685.6|5695.6|5685.6|5692.6|5682.6|14
1642589700000|2022-01-19 10:55:00|5695.6|5684.6|5706.6|5696.6|5706.6|5696.6|5694.6|5684.6|11
1642590000000|2022-01-19 11:00:00|5711.6|5695.6|5715.6|5703.6|5715.6|5704.6|5707.6|5695.6|31
1642590300000|2022-01-19 11:05:00|5714.6|5702.6|5715.6|5705.6|5716.6|5707.6|5712.6|5701.6|6
1642590600000|2022-01-19 11:10:00|5716.6|5706.6|5713.6|5701.6|5717.6|5706.6|5711.6|5701.6|16
1642590900000|2022-01-19 11:15:00|5712.6|5702.6|5712.6|5701.6|5713.6|5705.6|5710.6|5701.6|12
1642591200000|2022-01-19 11:20:00|5711.6|5699.6|5706.6|5692.6|5711.6|5700.6|5705.6|5690.6|10
1642591500000|2022-01-19 11:25:00|5705.6|5691.6|5706.6|5691.6|5713.6|5700.6|5705.6|5691.6|9
1642591800000|2022-01-19 11:30:00|5705.6|5689.6|5707.6|5692.6|5707.6|5693.6|5702.6|5688.6|0
1642592100000|2022-01-19 11:35:00|5708.6|5693.6|5710.6|5695.6|5713.6|5700.6|5708.6|5693.6|1
1642592400000|2022-01-19 11:40:00|5712.6|5694.6|5710.6|5694.6|5714.6|5695.6|5710.6|5694.6|0
1642592700000|2022-01-19 11:45:00|5708.6|5695.6|5712.6|5696.6|5712.6|5698.6|5708.6|5695.6|1
1642593000000|2022-01-19 11:50:00|5713.6|5697.6|5714.6|5698.6|5716.6|5699.6|5712.6|5697.6|0
1642593300000|2022-01-19 11:55:00|5715.6|5699.6|5715.6|5701.6|5715.6|5701.6|5711.6|5698.6|0
1642593600000|2022-01-19 12:00:00|5714.6|5700.6|5711.6|5701.6|5715.6|5706.6|5710.6|5700.6|1
1642593900000|2022-01-19 12:05:00|5710.6|5702.6|5712.6|5701.6|5713.6|5702.6|5710.6|5700.6|1
1642594200000|2022-01-19 12:10:00|5711.6|5700.6|5716.6|5707.6|5717.6|5708.6|5711.6|5700.6|1
1642594500000|2022-01-19 12:15:00|5717.6|5708.6|5719.6|5707.6|5720.6|5710.6|5717.6|5706.6|6
1642594800000|2022-01-19 12:20:00|5720.6|5708.6|5716.6|5705.6|5720.6|5708.6|5715.6|5705.6|1
1642595100000|2022-01-19 12:25:00|5717.6|5702.6|5706.6|5696.6|5717.6|5702.6|5705.6|5696.6|35
1642595400000|2022-01-19 12:30:00|5707.6|5698.6|5708.6|5699.6|5708.6|5699.6|5704.6|5698.6|1
1642595700000|2022-01-19 12:35:00|5707.6|5700.6|5705.6|5693.6|5708.6|5700.6|5705.6|5693.6|5
1642596000000|2022-01-19 12:40:00|5706.6|5694.6|5706.6|5696.6|5707.6|5696.6|5703.6|5693.6|11
1642596300000|2022-01-19 12:45:00|5707.6|5695.6|5707.6|5698.6|5708.6|5699.6|5703.6|5695.6|6
1642596600000|2022-01-19 12:50:00|5708.6|5699.6|5710.6|5699.6|5711.6|5702.6|5707.6|5698.6|5
1642596900000|2022-01-19 12:55:00|5711.6|5700.6|5717.6|5704.6|5717.6|5709.6|5709.6|5700.6|14
1642597200000|2022-01-19 13:00:00|5718.6|5705.6|5731.6|5717.6|5731.6|5717.6|5717.6|5705.6|19
1642597500000|2022-01-19 13:05:00|5730.6|5718.6|5735.6|5726.6|5737.6|5728.6|5727.6|5718.6|22
1642597800000|2022-01-19 13:10:00|5736.6|5727.6|5735.6|5727.6|5737.6|5729.6|5735.6|5725.6|12
1642598100000|2022-01-19 13:15:00|5734.6|5726.6|5737.6|5726.6|5741.6|5730.6|5734.6|5725.6|26
1642598400000|2022-01-19 13:20:00|5736.6|5725.6|5741.6|5732.6|5742.6|5734.6|5732.6|5725.6|16
1642598700000|2022-01-19 13:25:00|5742.6|5733.6|5759.6|5750.6|5761.6|5753.6|5740.6|5731.6|76
1642599000000|2022-01-19 13:30:00|5760.6|5751.6|5741.6|5731.6|5761.6|5752.6|5740.6|5729.6|80
1642599300000|2022-01-19 13:35:00|5740.6|5732.6|5742.6|5734.6|5750.6|5739.6|5740.6|5732.6|23
1642599600000|2022-01-19 13:40:00|5741.6|5732.6|5735.6|5724.6|5742.6|5732.6|5730.6|5722.6|41
1642599900000|2022-01-19 13:45:00|5736.6|5725.6|5738.6|5729.6|5739.6|5729.6|5732.6|5724.6|26
1642600200000|2022-01-19 13:50:00|5736.6|5730.6|5737.6|5727.6|5739.6|5730.6|5735.6|5722.6|16
1642600500000|2022-01-19 13:55:00|5735.6|5724.6|5744.6|5735.6|5749.6|5739.6|5733.6|5722.6|48
1642600800000|2022-01-19 14:00:00|5745.6|5731.6|5732.6|5725.6|5745.6|5733.6|5731.6|5722.6|43
1642601100000|2022-01-19 14:05:00|5734.6|5723.6|5736.6|5725.6|5741.6|5733.6|5734.6|5723.6|64
1642601400000|2022-01-19 14:10:00|5734.6|5724.6|5733.6|5724.6|5735.6|5726.6|5732.6|5722.6|9
1642601700000|2022-01-19 14:15:00|5732.6|5723.6|5739.6|5727.6|5742.6|5733.6|5730.6|5723.6|27
1642602000000|2022-01-19 14:20:00|5738.6|5729.6|5738.6|5729.6|5738.6|5730.6|5736.6|5728.6|19
1642602300000|2022-01-19 14:25:00|5737.6|5728.6|5733.6|5723.6|5739.6|5729.6|5732.6|5723.6|14
1642602600000|2022-01-19 14:30:00|5734.6|5722.6|5735.6|5724.6|5740.6|5727.6|5706.6|5696.6|87
1642602900000|2022-01-19 14:35:00|5736.6|5720.6|5729.6|5716.6|5746.6|5734.6|5728.6|5712.6|34
1642603200000|2022-01-19 14:40:00|5730.6|5711.6|5718.6|5706.6|5735.6|5722.6|5717.6|5706.6|62
1642603500000|2022-01-19 14:45:00|5717.6|5707.6|5701.6|5688.6|5732.6|5722.6|5701.6|5685.6|106
1642603800000|2022-01-19 14:50:00|5700.6|5686.6|5713.6|5697.6|5716.6|5705.6|5687.6|5677.6|78
1642604100000|2022-01-19 14:55:00|5714.6|5696.6|5720.6|5701.6|5727.6|5716.6|5713.6|5696.6|19
1642604400000|2022-01-19 15:00:00|5719.6|5700.6|5727.6|5716.6|5727.6|5716.6|5707.6|5699.6|16
1642604700000|2022-01-19 15:05:00|5731.6|5717.6|5732.6|5718.6|5748.6|5730.6|5730.6|5716.6|45
1642605000000|2022-01-19 15:10:00|5737.6|5719.6|5737.6|5720.6|5740.6|5727.6|5730.6|5717.6|27
1642605300000|2022-01-19 15:15:00|5736.6|5719.6|5731.6|5712.6|5740.6|5726.6|5721.6|5706.6|24
1642605600000|2022-01-19 15:20:00|5732.6|5714.6|5721.6|5703.6|5734.6|5716.6|5712.6|5700.6|46
1642605900000|2022-01-19 15:25:00|5722.6|5702.6|5720.6|5704.6|5722.6|5704.6|5716.6|5699.6|0
1642606200000|2022-01-19 15:30:00|5721.6|5705.6|5715.6|5699.6|5721.6|5707.6|5707.6|5699.6|17
1642606500000|2022-01-19 15:35:00|5714.6|5700.6|5701.6|5685.6|5716.6|5700.6|5694.6|5681.6|33
1642606800000|2022-01-19 15:40:00|5699.6|5684.6|5703.6|5693.6|5705.6|5694.6|5694.6|5681.6|8
1642607100000|2022-01-19 15:45:00|5704.6|5695.6|5692.6|5681.6|5704.6|5695.6|5687.6|5679.6|12
1642607400000|2022-01-19 15:50:00|5691.6|5683.6|5706.6|5688.6|5717.6|5704.6|5691.6|5683.6|30
1642607700000|2022-01-19 15:55:00|5705.6|5687.6|5717.6|5702.6|5720.6|5709.6|5704.6|5686.6|20
1642608000000|2022-01-19 16:00:00|5716.6|5703.6|5729.6|5714.6|5735.6|5725.6|5716.6|5699.6|26
1642608300000|2022-01-19 16:05:00|5728.6|5713.6|5728.6|5716.6|5730.6|5717.6|5721.6|5709.6|12
1642608600000|2022-01-19 16:10:00|5729.6|5717.6|5721.6|5704.6|5732.6|5723.6|5720.6|5704.6|17
1642608900000|2022-01-19 16:15:00|5720.6|5703.6|5722.6|5710.6|5732.6|5717.6|5719.6|5703.6|12
1642609200000|2022-01-19 16:20:00|5721.6|5711.6|5717.6|5705.6|5722.6|5712.6|5712.6|5701.6|8
1642609500000|2022-01-19 16:25:00|5718.6|5703.6|5727.6|5715.6|5734.6|5726.6|5718.6|5701.6|21
1642609800000|2022-01-19 16:30:00|5732.6|5717.6|5721.6|5708.6|5735.6|5726.6|5720.6|5707.6|27
1642610100000|2022-01-19 16:35:00|5722.6|5709.6|5732.6|5723.6|5732.6|5723.6|5720.6|5705.6|8
1642610400000|2022-01-19 16:40:00|5731.6|5719.6|5735.6|5721.6|5735.6|5725.6|5723.6|5711.6|23
1642610700000|2022-01-19 16:45:00|5734.6|5722.6|5737.6|5730.6|5737.6|5730.6|5733.6|5721.6|22
1642611000000|2022-01-19 16:50:00|5742.6|5729.6|5747.6|5734.6|5749.6|5737.6|5741.6|5729.6|22
1642611300000|2022-01-19 16:55:00|5746.6|5726.6|5738.6|5723.6|5746.6|5726.6|5729.6|5715.6|10
1642611600000|2022-01-19 17:00:00|5737.6|5724.6|5731.6|5722.6|5743.6|5727.6|5731.6|5722.6|12
1642611900000|2022-01-19 17:05:00|5732.6|5723.6|5742.6|5727.6|5743.6|5727.6|5731.6|5718.6|7
1642612200000|2022-01-19 17:10:00|5743.6|5732.6|5749.6|5731.6|5749.6|5735.6|5742.6|5722.6|17
1642612500000|2022-01-19 17:15:00|5748.6|5730.6|5738.6|5723.6|5749.6|5730.6|5737.6|5723.6|5
1642612800000|2022-01-19 17:20:00|5737.6|5724.6|5743.6|5724.6|5748.6|5734.6|5736.6|5723.6|15
1642613100000|2022-01-19 17:25:00|5741.6|5723.6|5748.6|5735.6|5749.6|5737.6|5739.6|5722.6|3
1642613400000|2022-01-19 17:30:00|5749.6|5729.6|5745.6|5727.6|5749.6|5729.6|5743.6|5725.6|6
1642613700000|2022-01-19 17:35:00|5743.6|5730.6|5735.6|5723.6|5744.6|5735.6|5735.6|5722.6|15
1642614000000|2022-01-19 17:40:00|5736.6|5722.6|5737.6|5723.6|5740.6|5723.6|5732.6|5722.6|2
1642614300000|2022-01-19 17:45:00|5738.6|5724.6|5747.6|5731.6|5749.6|5739.6|5736.6|5722.6|14
1642614600000|2022-01-19 17:50:00|5746.6|5730.6|5741.6|5731.6|5746.6|5731.6|5740.6|5729.6|0
1642614900000|2022-01-19 17:55:00|5743.6|5730.6|5754.6|5742.6|5754.6|5742.6|5743.6|5730.6|30
1642615200000|2022-01-19 18:00:00|5753.6|5741.6|5754.6|5746.6|5754.6|5746.6|5746.6|5734.6|5
1642615500000|2022-01-19 18:05:00|5753.6|5745.6|5758.6|5749.6|5758.6|5749.6|5749.6|5740.6|22
1642615800000|2022-01-19 18:10:00|5759.6|5748.6|5763.6|5754.6|5763.6|5754.6|5757.6|5748.6|9
1642616100000|2022-01-19 18:15:00|5764.6|5752.6|5760.6|5743.6|5764.6|5754.6|5757.6|5743.6|8
1642616400000|2022-01-19 18:20:00|5759.6|5752.6|5770.6|5759.6|5770.6|5759.6|5759.6|5748.6|15
1642616700000|2022-01-19 18:25:00|5768.6|5762.6|5758.6|5748.6|5771.6|5762.6|5757.6|5748.6|16
1642617000000|2022-01-19 18:30:00|5753.6|5743.6|5759.6|5749.6|5761.6|5749.6|5753.6|5741.6|18
1642617300000|2022-01-19 18:35:00|5758.6|5748.6|5758.6|5746.6|5760.6|5751.6|5753.6|5744.6|15
1642617600000|2022-01-19 18:40:00|5757.6|5749.6|5757.6|5749.6|5757.6|5749.6|5756.6|5746.6|10
1642617900000|2022-01-19 18:45:00|5756.6|5750.6|5754.6|5741.6|5757.6|5750.6|5753.6|5741.6|29
1642618200000|2022-01-19 18:50:00|5753.6|5740.6|5755.6|5742.6|5755.6|5742.6|5741.6|5730.6|7
1642618500000|2022-01-19 18:55:00|5754.6|5740.6|5754.1|5734.1|5765.6|5746.6|5752.6|5731.6|12
1642644900000|2022-01-20 02:15:00|5808.6|5804.6|5817.6|5813.6|5824.1|5820.1|5807.1|5803.1|738
1642645200000|2022-01-20 02:20:00|5817.1|5813.1|5824.1|5820.1|5826.1|5822.1|5810.1|5806.1|356
1642645500000|2022-01-20 02:25:00|5823.6|5819.6|5815.6|5811.6|5831.1|5827.1|5814.6|5810.6|325
1642645800000|2022-01-20 02:30:00|5816.1|5812.1|5813.1|5809.1|5817.1|5813.1|5805.1|5801.1|313
1642646100000|2022-01-20 02:35:00|5812.6|5808.6|5819.1|5815.1|5826.1|5822.1|5808.1|5804.1|409
1642646400000|2022-01-20 02:40:00|5819.6|5815.6|5799.6|5795.6|5820.1|5816.1|5798.1|5794.1|445
1642646700000|2022-01-20 02:45:00|5800.1|5796.1|5803.6|5799.6|5813.1|5809.1|5798.1|5794.1|500
1642647000000|2022-01-20 02:50:00|5804.6|5800.6|5812.1|5808.1|5818.6|5814.6|5801.6|5797.6|232
1642647300000|2022-01-20 02:55:00|5812.6|5808.6|5818.6|5814.6|5824.1|5820.1|5811.1|5807.1|238
1642647600000|2022-01-20 03:00:00|5818.1|5814.1|5812.6|5808.6|5819.6|5815.6|5809.1|5805.1|155
1642647900000|2022-01-20 03:05:00|5813.1|5809.1|5802.6|5798.6|5817.6|5813.6|5801.1|5797.1|153
1642648200000|2022-01-20 03:10:00|5802.1|5798.1|5801.6|5797.6|5808.1|5804.1|5798.1|5794.1|188
1642648500000|2022-01-20 03:15:00|5802.1|5798.1|5823.1|5819.1|5823.1|5819.1|5798.1|5794.1|276
1642648800000|2022-01-20 03:20:00|5822.6|5818.6|5822.6|5818.6|5829.6|5825.6|5820.6|5816.6|497
1642649100000|2022-01-20 03:25:00|5822.1|5818.1|5828.6|5824.6|5833.1|5829.1|5820.1|5816.1|236
1642649400000|2022-01-20 03:30:00|5828.1|5824.1|5829.6|5825.6|5833.1|5829.1|5826.1|5822.1|174
1642649700000|2022-01-20 03:35:00|5829.1|5825.1|5835.6|5831.6|5836.1|5832.1|5824.6|5820.6|143
1642650000000|2022-01-20 03:40:00|5836.1|5832.1|5831.6|5827.6|5838.1|5834.1|5830.6|5826.6|174
1642650300000|2022-01-20 03:45:00|5832.1|5828.1|5834.6|5830.6|5837.1|5833.1|5830.6|5826.6|106
1642650600000|2022-01-20 03:50:00|5835.1|5831.1|5838.6|5834.6|5839.1|5835.1|5832.1|5828.1|163
1642650900000|2022-01-20 03:55:00|5838.1|5834.1|5837.6|5833.6|5840.1|5836.1|5836.1|5832.1|67
1642651200000|2022-01-20 04:00:00|5845.6|5825.6|5845.6|5825.6|5845.6|5825.6|5845.6|5825.6|0
1642654800000|2022-01-20 05:00:00|5837.6|5833.6|5855.1|5851.1|5860.6|5856.6|5836.1|5832.1|818
1642655100000|2022-01-20 05:05:00|5855.6|5851.6|5856.1|5852.1|5862.1|5858.1|5849.6|5845.6|408
1642655400000|2022-01-20 05:10:00|5855.6|5851.6|5862.6|5858.6|5866.1|5862.1|5855.1|5851.1|338
1642655700000|2022-01-20 05:15:00|5863.1|5859.1|5861.6|5857.6|5870.1|5866.1|5859.6|5855.6|296
1642656000000|2022-01-20 05:20:00|5863.1|5859.1|5860.6|5856.6|5867.6|5863.6|5858.1|5854.1|330
1642656300000|2022-01-20 05:25:00|5860.1|5856.1|5860.1|5856.1|5861.1|5857.1|5853.1|5849.1|221
1642656600000|2022-01-20 05:30:00|5859.6|5855.6|5857.6|5853.6|5866.1|5862.1|5855.6|5851.6|247
1642656900000|2022-01-20 05:35:00|5857.1|5853.1|5857.6|5853.6|5865.1|5861.1|5855.1|5851.1|116
1642657200000|2022-01-20 05:40:00|5857.1|5853.1|5854.1|5850.1|5864.6|5860.6|5854.1|5850.1|336
1642657500000|2022-01-20 05:45:00|5854.6|5850.6|5849.6|5845.6|5858.1|5854.1|5847.1|5843.1|256
1642657800000|2022-01-20 05:50:00|5849.1|5845.1|5846.1|5842.1|5854.1|5850.1|5846.1|5842.1|431
1642658100000|2022-01-20 05:55:00|5846.6|5842.6|5847.6|5843.6|5852.1|5848.1|5844.6|5840.6|245
1642658400000|2022-01-20 06:00:00|5847.1|5843.1|5856.6|5852.6|5858.1|5854.1|5844.1|5840.1|186
1642658700000|2022-01-20 06:05:00|5856.1|5852.1|5861.1|5857.1|5861.1|5857.1|5853.1|5849.1|221
1642659000000|2022-01-20 06:10:00|5861.6|5857.6|5868.1|5864.1|5868.6|5864.6|5858.6|5854.6|197
1642659300000|2022-01-20 06:15:00|5869.1|5865.1|5872.1|5868.1|5878.6|5874.6|5868.1|5864.1|290
1642659600000|2022-01-20 06:20:00|5871.6|5867.6|5878.1|5874.1|5879.1|5875.1|5871.6|5867.6|240
1642659900000|2022-01-20 06:25:00|5878.6|5874.6|5883.6|5879.6|5886.1|5882.1|5877.1|5873.1|432
1642660200000|2022-01-20 06:30:00|5883.1|5879.1|5880.6|5876.6|5885.1|5881.1|5873.1|5869.1|418
1642660500000|2022-01-20 06:35:00|5880.1|5876.1|5892.6|5888.6|5893.6|5889.6|5880.1|5876.1|273
1642660800000|2022-01-20 06:40:00|5893.1|5889.1|5893.1|5889.1|5895.6|5891.6|5887.1|5883.1|286
1642661100000|2022-01-20 06:45:00|5893.6|5889.6|5894.1|5890.1|5896.1|5892.1|5890.6|5886.6|332
1642661400000|2022-01-20 06:50:00|5894.6|5890.6|5884.6|5880.6|5896.1|5892.1|5882.6|5878.6|290
1642661700000|2022-01-20 06:55:00|5885.1|5881.1|5888.6|5884.6|5893.1|5889.1|5885.1|5881.1|349
1642662000000|2022-01-20 07:00:00|5888.1|5884.1|5886.6|5882.6|5894.6|5890.6|5886.6|5882.6|407
1642662300000|2022-01-20 07:05:00|5887.1|5883.1|5897.1|5893.1|5897.1|5893.1|5884.1|5880.1|499
1642662600000|2022-01-20 07:10:00|5896.6|5892.6|5897.1|5893.1|5900.1|5896.1|5894.1|5890.1|399
1642662900000|2022-01-20 07:15:00|5897.6|5893.6|5900.6|5896.6|5901.1|5897.1|5894.1|5890.1|307
1642663200000|2022-01-20 07:20:00|5900.1|5896.1|5898.6|5894.6|5905.1|5901.1|5896.1|5892.1|302
1642663500000|2022-01-20 07:25:00|5898.1|5894.1|5893.1|5889.1|5901.6|5897.6|5890.6|5886.6|141
1642663800000|2022-01-20 07:30:00|5892.6|5888.6|5892.6|5888.6|5893.6|5889.6|5888.6|5884.6|371
1642664100000|2022-01-20 07:35:00|5892.1|5888.1|5904.6|5900.6|5906.6|5902.6|5891.1|5887.1|690
1642664400000|2022-01-20 07:40:00|5905.1|5901.1|5899.6|5895.6|5907.6|5903.6|5898.6|5894.6|412
1642664700000|2022-01-20 07:45:00|5899.1|5895.1|5894.1|5890.1|5901.1|5897.1|5893.1|5889.1|477
1642665000000|2022-01-20 07:50:00|5894.6|5890.6|5898.1|5894.1|5900.1|5896.1|5893.1|5889.1|549
1642665300000|2022-01-20 07:55:00|5897.6|5893.6|5899.1|5895.1|5899.1|5895.1|5892.6|5888.6|643
1642665600000|2022-01-20 08:00:00|5899.6|5895.6|5913.1|5909.1|5913.1|5909.1|5898.6|5894.6|575
1642665900000|2022-01-20 08:05:00|5912.6|5908.6|5914.6|5910.6|5915.1|5911.1|5906.1|5902.1|463
1642666200000|2022-01-20 08:10:00|5914.1|5910.1|5905.6|5901.6|5916.1|5912.1|5902.6|5898.6|322
1642666500000|2022-01-20 08:15:00|5906.1|5902.1|5918.6|5914.6|5921.1|5917.1|5905.6|5901.6|313
1642666800000|2022-01-20 08:20:00|5919.1|5915.1|5914.1|5910.1|5920.6|5916.6|5906.1|5902.1|380
1642667100000|2022-01-20 08:25:00|5913.6|5909.6|5920.6|5916.6|5921.1|5917.1|5909.1|5905.1|320
1642667400000|2022-01-20 08:30:00|5928.6|5908.6|5928.6|5908.6|5928.6|5908.6|5928.6|5908.6|0
1642670100000|2022-01-20 09:15:00|5911.6|5905.6|5909.1|5903.1|5912.1|5906.1|5900.1|5894.1|15
1642670400000|2022-01-20 09:20:00|5908.6|5902.6|5914.1|5908.1|5919.1|5913.1|5908.1|5902.1|29
1642670700000|2022-01-20 09:25:00|5914.6|5908.6|5922.6|5916.6|5926.1|5920.1|5912.1|5906.1|31
1642671000000|2022-01-20 09:30:00|5922.1|5916.1|5934.6|5928.6|5938.1|5932.1|5922.1|5916.1|54
1642671300000|2022-01-20 09:35:00|5934.1|5928.1|5933.1|5927.1|5939.6|5933.6|5931.6|5925.6|87
1642671600000|2022-01-20 09:40:00|5933.6|5927.6|5936.1|5930.1|5937.6|5931.6|5932.1|5926.1|102
1642671900000|2022-01-20 09:45:00|5936.6|5930.6|5930.1|5924.1|5936.6|5930.6|5923.6|5917.6|148
1642672200000|2022-01-20 09:50:00|5929.6|5923.6|5939.1|5933.1|5940.1|5934.1|5925.1|5919.1|143
1642672500000|2022-01-20 09:55:00|5938.6|5932.6|5929.1|5923.1|5939.1|5933.1|5924.1|5918.1|79
1642672800000|2022-01-20 10:00:00|5929.6|5923.6|5921.6|5915.6|5930.1|5924.1|5921.6|5915.6|9
1642673100000|2022-01-20 10:05:00|5921.1|5915.1|5919.1|5913.1|5922.6|5916.6|5908.6|5902.6|13
1642673400000|2022-01-20 10:10:00|5921.1|5915.1|5911.1|5905.1|5924.1|5918.1|5911.1|5905.1|15
1642673700000|2022-01-20 10:15:00|5912.6|5903.6|5918.6|5905.6|5918.6|5907.6|5912.6|5903.6|3
1642674000000|2022-01-20 10:20:00|5917.6|5906.6|5918.6|5907.6|5918.6|5908.6|5914.6|5906.6|4
1642674300000|2022-01-20 10:25:00|5917.6|5906.6|5918.6|5907.6|5918.6|5907.6|5916.6|5906.6|2
1642674600000|2022-01-20 10:30:00|5917.6|5906.6|5909.6|5898.6|5922.6|5912.6|5904.6|5896.6|56
1642674900000|2022-01-20 10:35:00|5908.6|5897.6|5913.6|5901.6|5913.6|5901.6|5908.6|5896.6|4
1642675200000|2022-01-20 10:40:00|5917.6|5902.6|5927.6|5917.6|5927.6|5917.6|5916.6|5901.6|7
1642675500000|2022-01-20 10:45:00|5926.6|5916.6|5924.6|5913.6|5927.6|5917.6|5922.6|5913.6|5
1642675800000|2022-01-20 10:50:00|5925.6||5927.6||5927.6||5924.6||0
1642676100000|2022-01-20 10:55:00|5926.6|5921.6|5927.6|5912.6|5932.6|5924.6|5924.6|5911.6|13
1642676400000|2022-01-20 11:00:00|5928.6|5916.6|5937.6|5924.6|5937.6|5927.6|5922.6|5916.6|8
1642676700000|2022-01-20 11:05:00|5936.6|5925.6|5940.6|5930.6|5940.6|5930.6|5933.6|5922.6|12
1642677000000|2022-01-20 11:10:00|5939.6|5926.6|5934.6|5923.6|5940.6|5927.6|5934.6|5923.6|2
1642677300000|2022-01-20 11:15:00|5933.6|5924.6|5931.6|5916.6|5934.6|5924.6|5931.6|5916.6|3
1642677600000|2022-01-20 11:20:00|5930.6|5917.6|5934.6|5918.6|5934.6|5918.6|5930.6|5916.6|0
1642677900000|2022-01-20 11:25:00||5917.6||5919.6||5920.6||5917.6|0
1642678200000|2022-01-20 11:30:00|5933.6|5918.6|5931.6|5912.6|5933.6|5918.6|5930.6|5912.6|0
1642678500000|2022-01-20 11:35:00|5930.6|5913.6|5932.6|5916.6|5935.6|5926.6|5930.6|5912.6|3
1642678800000|2022-01-20 11:40:00|5933.6|5922.6|5932.6|5918.6|5935.6|5922.6|5932.6|5916.6|1
1642679100000|2022-01-20 11:45:00|5931.6|5919.6|5928.6|5917.6|5931.6|5919.6|5926.6|5917.6|0
1642679400000|2022-01-20 11:50:00|5930.6|5918.6|5933.6|5921.6|5936.6|5924.6|5930.6|5918.6|5
1642679700000|2022-01-20 11:55:00|5932.6|5920.6|5935.6|5922.6|5936.6|5924.6|5932.6|5920.6|1
1642680000000|2022-01-20 12:00:00|5934.6|5923.6|5933.6|5920.6|5935.6|5924.6|5928.6|5918.6|3
1642680300000|2022-01-20 12:05:00|5932.6|5921.6|5933.6|5919.6|5933.6|5921.6|5932.6|5917.6|0
1642680600000|2022-01-20 12:10:00|5932.6|5918.6|5930.6|5918.6|5933.6|5920.6|5930.6|5917.6|0
1642680900000|2022-01-20 12:15:00|5931.6|5917.6|5922.6|5911.6|5931.6|5917.6|5920.6|5910.6|11
1642681200000|2022-01-20 12:20:00|5924.6|5910.6|5937.6|5921.6|5940.6|5930.6|5924.6|5910.6|8
1642681500000|2022-01-20 12:25:00|5936.6|5920.6|5940.6|5924.6|5940.6|5926.6|5936.6|5920.6|2
1642681800000|2022-01-20 12:30:00|5939.6|5925.6|5934.6|5919.6|5940.6|5927.6|5934.6|5919.6|2
1642682100000|2022-01-20 12:35:00|5929.6|5918.6|5934.6|5923.6|5934.6|5923.6|5928.6|5915.6|4
1642682400000|2022-01-20 12:40:00|5933.6|5922.6|5937.6|5924.6|5940.6|5929.6|5931.6|5919.6|8
1642682700000|2022-01-20 12:45:00|5939.6|5925.6|5942.6|5932.6|5944.6|5933.6|5939.6|5925.6|19
1642683000000|2022-01-20 12:50:00|5941.6|5931.6|5942.6|5930.6|5942.6|5931.6|5941.6|5928.6|0
1642683300000|2022-01-20 12:55:00|5941.6|5929.6|5941.6|5930.6|5941.6|5932.6|5941.6|5929.6|2
1642683600000|2022-01-20 13:00:00|5940.6|5929.6|5942.6|5927.6|5942.6|5929.6|5937.6|5924.6|2
1642683900000|2022-01-20 13:05:00|5941.6|5926.6|5941.6|5929.6|5942.6|5929.6|5940.6|5925.6|3
1642684200000|2022-01-20 13:10:00|5943.6|5930.6|5942.6|5930.6|5943.6|5931.6|5941.6|5927.6|5
1642684500000|2022-01-20 13:15:00|5941.6|5929.6|5941.6|5929.6|5942.6|5930.6|5941.6|5928.6|1
1642684800000|2022-01-20 13:20:00|5942.6|5928.6|5942.6|5930.6|5942.6|5931.6|5941.6|5928.6|0
1642685100000|2022-01-20 13:25:00|5941.6|5929.6|5939.6|5922.6|5942.6|5930.6|5939.6|5922.6|3
1642685400000|2022-01-20 13:30:00|5940.6|5923.6|5942.6|5932.6|5947.6|5938.6|5940.6|5922.6|7
1642685700000|2022-01-20 13:35:00|5943.6|5931.6|5946.6|5936.6|5947.6|5937.6|5942.6|5931.6|18
1642686000000|2022-01-20 13:40:00|5945.6|5935.6|5950.6|5941.6|5950.6|5943.6|5945.6|5935.6|15
1642686300000|2022-01-20 13:45:00|5949.6|5940.6|5952.6|5942.6|5955.6|5947.6|5949.6|5939.6|31
1642686600000|2022-01-20 13:50:00|5954.6|5943.6|5956.6|5946.6|5956.6|5946.6|5954.6|5942.6|4
1642686900000|2022-01-20 13:55:00|5955.6|5947.6|5953.6|5942.6|5956.6|5948.6|5952.6|5942.6|10
1642687200000|2022-01-20 14:00:00|5952.6|5943.6|5956.6|5948.6|5958.6|5951.6|5952.6|5942.6|14
1642687500000|2022-01-20 14:05:00|5957.6|5949.6|5971.6|5962.6|5971.6|5962.6|5954.6|5947.6|45
1642687800000|2022-01-20 14:10:00|5970.6|5963.6|5969.6|5956.6|5974.6|5965.6|5966.6|5956.6|13
1642688100000|2022-01-20 14:15:00|5967.6|5953.6|5952.6|5943.6|5967.6|5953.6|5951.6|5940.6|8
1642688400000|2022-01-20 14:20:00|5951.6|5944.6|5957.6|5948.6|5957.6|5948.6|5950.6|5943.6|9
1642688700000|2022-01-20 14:25:00|5953.6|5945.6|5950.6|5940.6|5959.6|5948.6|5947.6|5935.6|18
1642689000000|2022-01-20 14:30:00|5949.6|5938.6|5963.6|5951.6|5976.6|5964.6|5948.6|5938.6|177
1642689300000|2022-01-20 14:35:00|5969.6|5950.6|5935.6|5922.6|5970.6|5951.6|5930.6|5920.6|35
1642689600000|2022-01-20 14:40:00|5940.6|5923.6|5929.6|5917.6|5946.6|5933.6|5928.6|5916.6|46
1642689900000|2022-01-20 14:45:00|5931.6|5918.6|5926.6|5914.6|5932.6|5920.6|5920.6|5908.6|57
1642690200000|2022-01-20 14:50:00|5927.6|5916.6|5934.6|5920.6|5946.6|5936.6|5921.6|5908.6|25
1642690500000|2022-01-20 14:55:00|5935.6|5921.6|5948.6|5935.6|5949.6|5936.6|5934.6|5917.6|5
1642690800000|2022-01-20 15:00:00|5947.6|5933.6|5953.6|5942.6|5960.6|5949.6|5945.6|5932.6|34
1642691100000|2022-01-20 15:05:00|5954.6|5943.6|5953.6|5941.6|5962.6|5952.6|5950.6|5941.6|29
1642691400000|2022-01-20 15:10:00|5954.6|5942.6|5956.6|5940.6|5957.6|5944.6|5953.6|5939.6|17
1642691700000|2022-01-20 15:15:00|5955.6|5941.6|5951.6|5939.6|5962.6|5953.6|5950.6|5939.6|20
1642692000000|2022-01-20 15:20:00|5952.6|5940.6|5957.6|5946.6|5958.6|5946.6|5945.6|5932.6|14
1642692300000|2022-01-20 15:25:00|5958.6|5947.6|5954.6|5941.6|5962.6|5948.6|5953.6|5938.6|6
1642692600000|2022-01-20 15:30:00|5958.6|5940.6|5960.6|5944.6|5960.6|5947.6|5958.6|5940.6|5
1642692900000|2022-01-20 15:35:00|5961.6|5945.6|5967.6|5955.6|5967.6|5957.6|5960.6|5941.6|18
1642693200000|2022-01-20 15:40:00|5966.6|5954.6|5974.6|5963.6|5975.6|5964.6|5966.6|5954.6|29
1642693500000|2022-01-20 15:45:00|5975.6|5964.6|5985.6|5974.6|5985.6|5974.6|5974.6|5964.6|39
1642693800000|2022-01-20 15:50:00|5986.6|5975.6|5988.6|5978.6|5989.6|5979.6|5982.6|5969.6|21
1642694100000|2022-01-20 15:55:00|5989.6|5977.6|5988.6|5977.6|5989.6|5978.6|5984.6|5974.6|7
1642694400000|2022-01-20 16:00:00|5987.6|5978.6|5992.6|5982.6|5992.6|5982.6|5984.6|5975.6|19
1642694700000|2022-01-20 16:05:00|5994.6|5983.6|5991.6|5984.6|5997.6|5987.6|5989.6|5979.6|17
1642695000000|2022-01-20 16:10:00|5994.6|5981.6|5992.6|5976.6|5998.6|5988.6|5987.6|5974.6|60
1642695300000|2022-01-20 16:15:00|5983.6|5974.6|5973.6|5965.6|5988.6|5975.6|5973.6|5965.6|33
1642695600000|2022-01-20 16:20:00|5972.6|5963.6|5972.6|5961.6|5982.6|5966.6|5964.6|5955.6|28
1642695900000|2022-01-20 16:25:00|5971.6|5960.6|5973.6|5962.6|5973.6|5962.6|5964.6|5955.6|13
1642696200000|2022-01-20 16:30:00|5972.6|5963.6|5973.6|5960.6|5973.6|5964.6|5972.6|5956.6|4
1642696500000|2022-01-20 16:35:00|5980.6|5961.6|5981.6|5968.6|5986.6|5968.6|5980.6|5961.6|4
1642696800000|2022-01-20 16:40:00|5983.6|5969.6|5993.6|5974.6|5996.6|5978.6|5981.6|5967.6|68
1642697100000|2022-01-20 16:45:00|5983.6|5972.6|5995.6|5980.6|5995.6|5982.6|5983.6|5972.6|6
1642697400000|2022-01-20 16:50:00|5999.6|5981.6|5994.6|5975.6|5999.6|5982.6|5994.6|5975.6|12
1642697700000|2022-01-20 16:55:00|5995.6|5974.6|5998.6|5988.6|5999.6|5989.6|5992.6|5974.6|67
1642698000000|2022-01-20 17:00:00|6001.6|5992.6|6018.6|6003.6|6019.6|6003.6|6001.6|5992.6|31
1642698300000|2022-01-20 17:05:00|6017.6|6002.6|6013.6|6002.6|6019.6|6007.6|6009.6|6000.6|9
1642698600000|2022-01-20 17:10:00|6018.6|6001.6|6015.6|6001.6|6019.6|6007.6|6015.6|6001.6|2
1642698900000|2022-01-20 17:15:00|6014.6|5998.6|6005.6|5992.6|6014.6|5998.6|6004.6|5990.6|1
1642699200000|2022-01-20 17:20:00|6004.6|5991.6|6013.6|5993.6|6013.6|6001.6|6001.6|5989.6|1
1642699500000|2022-01-20 17:25:00|6007.6|5990.6|6012.6|5994.6|6013.6|5996.6|6003.6|5990.6|2
1642699800000|2022-01-20 17:30:00|6015.6|5995.6|6011.6|5993.6|6015.6|5995.6|6009.6|5992.6|1
1642700100000|2022-01-20 17:35:00|6010.6|5992.6|6005.6|5989.6|6011.6|5995.6|6000.6|5988.6|0
1642700400000|2022-01-20 17:40:00|6004.6|5988.6|6003.6|5988.6|6007.6|5991.6|6001.6|5988.6|1
1642700700000|2022-01-20 17:45:00|6002.6|5984.6|5994.6|5980.6|6002.6|5985.6|5994.6|5978.6|4
1642701000000|2022-01-20 17:50:00|5995.6|5979.6|5991.6|5977.6|5995.6|5980.6|5990.6|5977.6|0
1642701300000|2022-01-20 17:55:00|5992.6|5976.6|5990.6|5972.6|5992.6|5976.6|5980.6|5965.6|8
1642701600000|2022-01-20 18:00:00|5989.6|5971.6|5982.6|5967.6|5991.6|5973.6|5982.6|5964.6|1
1642701900000|2022-01-20 18:05:00|5981.6|5966.6|5972.6|5956.6|5983.6|5966.6|5972.6|5955.6|3
1642702200000|2022-01-20 18:10:00|5971.6|5957.6|5985.6|5962.6|5987.6|5964.6|5971.6|5957.6|2
1642702500000|2022-01-20 18:15:00|5983.6|5963.6|5982.6|5962.6|5986.6|5963.6|5982.6|5962.6|5
1642702800000|2022-01-20 18:20:00|5985.6|5963.6|5980.6|5966.6|5985.6|5966.6|5979.6|5962.6|0
1642703100000|2022-01-20 18:25:00|5981.6|5965.6|5978.6|5963.6|5982.6|5966.6|5977.6|5963.6|2
1642703400000|2022-01-20 18:30:00|5977.6|5959.6|5969.6|5951.6|5977.6|5960.6|5968.6|5951.6|9
1642703700000|2022-01-20 18:35:00|5970.6|5948.6|5971.6|5952.6|5971.6|5952.6|5968.6|5947.6|1
1642704000000|2022-01-20 18:40:00|5978.6|5951.6|5969.6|5948.6|5978.6|5955.6|5969.6|5947.6|2
1642704300000|2022-01-20 18:45:00|5968.6|5947.6|5960.6|5943.6|5968.6|5947.6|5960.6|5943.6|3
1642704600000|2022-01-20 18:50:00|5961.6||5959.6||5962.6||5958.6||0
1642704900000|2022-01-20 18:55:00|5958.6|5947.6|5954.6|5934.6|5959.6|5947.6|5952.6|5934.6|9
1642731300000|2022-01-21 02:15:00|5880.1|5876.1|5880.6|5876.6|5888.1|5884.1|5874.1|5870.1|268
1642731600000|2022-01-21 02:20:00|5881.1|5877.1|5901.6|5897.6|5902.6|5898.6|5878.6|5874.6|491
1642731900000|2022-01-21 02:25:00|5901.1|5897.1|5910.1|5906.1|5916.6|5912.6|5901.1|5897.1|578
1642732200000|2022-01-21 02:30:00|5909.6|5905.6|5891.1|5887.1|5910.6|5906.6|5891.1|5887.1|496
1642732500000|2022-01-21 02:35:00|5891.6|5887.6|5889.1|5885.1|5895.1|5891.1|5879.1|5875.1|526
1642732800000|2022-01-21 02:40:00|5888.6|5884.6|5891.6|5887.6|5902.1|5898.1|5888.1|5884.1|322
1642733100000|2022-01-21 02:45:00|5891.1|5887.1|5865.1|5861.1|5893.1|5889.1|5865.1|5861.1|784
1642733400000|2022-01-21 02:50:00|5864.6|5860.6|5855.6|5851.6|5866.6|5862.6|5852.1|5848.1|664
1642733700000|2022-01-21 02:55:00|5856.6|5852.6|5865.6|5861.6|5867.1|5863.1|5856.6|5852.6|257
1642734000000|2022-01-21 03:00:00|5865.1|5861.1|5854.1|5850.1|5870.1|5866.1|5850.1|5846.1|518
1642734300000|2022-01-21 03:05:00|5853.6|5849.6|5837.6|5833.6|5855.6|5851.6|5836.6|5832.6|420
1642734600000|2022-01-21 03:10:00|5838.1|5834.1|5830.1|5826.1|5840.6|5836.6|5824.1|5820.1|641
1642734900000|2022-01-21 03:15:00|5830.6|5826.6|5833.6|5829.6|5836.1|5832.1|5827.6|5823.6|364
1642735200000|2022-01-21 03:20:00|5834.1|5830.1|5833.6|5829.6|5843.6|5839.6|5833.1|5829.1|322
1642735500000|2022-01-21 03:25:00|5834.1|5830.1|5834.6|5830.6|5845.6|5841.6|5832.6|5828.6|211
1642735800000|2022-01-21 03:30:00|5834.1|5830.1|5841.1|5837.1|5844.6|5840.6|5828.1|5824.1|256
1642736100000|2022-01-21 03:35:00|5840.6|5836.6|5818.1|5814.1|5841.1|5837.1|5815.1|5811.1|370
1642736400000|2022-01-21 03:40:00|5817.1|5813.1|5826.1|5822.1|5826.1|5822.1|5817.1|5813.1|197
1642736700000|2022-01-21 03:45:00|5826.6|5822.6|5818.1|5814.1|5826.6|5822.6|5818.1|5814.1|156
1642737000000|2022-01-21 03:50:00|5818.6|5814.6|5823.1|5819.1|5827.1|5823.1|5815.6|5811.6|265
1642737300000|2022-01-21 03:55:00|5823.6|5819.6|5823.1|5819.1|5827.1|5823.1|5820.1|5816.1|136
1642737600000|2022-01-21 04:00:00|5831.1|5811.1|5831.1|5811.1|5831.1|5811.1|5831.1|5811.1|0
1642741200000|2022-01-21 05:00:00|5822.6|5818.6|5819.6|5815.6|5832.1|5828.1|5816.6|5812.6|337
1642741500000|2022-01-21 05:05:00|5819.1|5815.1|5820.6|5816.6|5825.1|5821.1|5814.6|5810.6|395
1642741800000|2022-01-21 05:10:00|5820.1|5816.1|5813.1|5809.1|5828.1|5824.1|5811.6|5807.6|446
1642742100000|2022-01-21 05:15:00|5813.6|5809.6|5803.1|5799.1|5815.1|5811.1|5800.6|5796.6|264
1642742400000|2022-01-21 05:20:00|5802.6|5798.6|5802.1|5798.1|5810.6|5806.6|5799.1|5795.1|554
1642742700000|2022-01-21 05:25:00|5801.6|5797.6|5807.1|5803.1|5811.6|5807.6|5797.1|5793.1|307
1642743000000|2022-01-21 05:30:00|5806.1|5802.1|5823.1|5819.1|5824.1|5820.1|5804.1|5800.1|391
1642743300000|2022-01-21 05:35:00|5822.6|5818.6|5826.1|5822.1|5831.6|5827.6|5820.1|5816.1|501
1642743600000|2022-01-21 05:40:00|5825.6|5821.6|5838.6|5834.6|5839.1|5835.1|5824.1|5820.1|248
1642743900000|2022-01-21 05:45:00|5839.1|5835.1|5841.1|5837.1|5846.6|5842.6|5834.1|5830.1|444
1642744200000|2022-01-21 05:50:00|5841.6|5837.6|5828.1|5824.1|5842.1|5838.1|5828.1|5824.1|233
1642744500000|2022-01-21 05:55:00|5827.6|5823.6|5824.6|5820.6|5829.6|5825.6|5822.1|5818.1|202
1642744800000|2022-01-21 06:00:00|5824.1|5820.1|5817.1|5813.1|5826.1|5822.1|5815.6|5811.6|253
1642745100000|2022-01-21 06:05:00|5816.6|5812.6|5820.1|5816.1|5821.1|5817.1|5812.1|5808.1|317
1642745400000|2022-01-21 06:10:00|5820.6|5816.6|5821.6|5817.6|5824.1|5820.1|5817.6|5813.6|258
1642745700000|2022-01-21 06:15:00|5822.1|5818.1|5823.1|5819.1|5829.6|5825.6|5819.1|5815.1|349
1642746000000|2022-01-21 06:20:00|5823.6|5819.6|5826.1|5822.1|5830.1|5826.1|5821.1|5817.1|310
1642746300000|2022-01-21 06:25:00|5826.6|5822.6|5828.1|5824.1|5830.1|5826.1|5823.1|5819.1|191
1642746600000|2022-01-21 06:30:00|5828.6|5824.6|5832.1|5828.1|5835.1|5831.1|5827.1|5823.1|398
1642746900000|2022-01-21 06:35:00|5832.6|5828.6|5836.6|5832.6|5839.1|5835.1|5830.1|5826.1|273
1642747200000|2022-01-21 06:40:00|5837.1|5833.1|5850.6|5846.6|5855.1|5851.1|5836.1|5832.1|327
1642747500000|2022-01-21 06:45:00|5851.1|5847.1|5851.1|5847.1|5856.6|5852.6|5845.1|5841.1|239
1642747800000|2022-01-21 06:50:00|5850.6|5846.6|5847.1|5843.1|5851.1|5847.1|5840.6|5836.6|280
1642748100000|2022-01-21 06:55:00|5847.6|5843.6|5857.6|5853.6|5859.6|5855.6|5847.1|5843.1|523
1642748400000|2022-01-21 07:00:00|5857.1|5853.1|5855.1|5851.1|5861.6|5857.6|5844.1|5840.1|433
1642748700000|2022-01-21 07:05:00|5854.1|5850.1|5860.6|5856.6|5864.1|5860.1|5849.1|5845.1|365
1642749000000|2022-01-21 07:10:00|5860.1|5856.1|5858.1|5854.1|5862.1|5858.1|5855.1|5851.1|269
1642749300000|2022-01-21 07:15:00|5857.6|5853.6|5857.1|5853.1|5862.1|5858.1|5850.6|5846.6|352
1642749600000|2022-01-21 07:20:00|5857.6|5853.6|5864.1|5860.1|5868.6|5864.6|5857.1|5853.1|416
1642749900000|2022-01-21 07:25:00|5865.1|5861.1|5872.1|5868.1|5872.6|5868.6|5862.6|5858.6|277
1642750200000|2022-01-21 07:30:00|5871.1|5867.1|5867.6|5863.6|5873.1|5869.1|5864.1|5860.1|254
1642750500000|2022-01-21 07:35:00|5867.1|5863.1|5859.1|5855.1|5870.6|5866.6|5857.6|5853.6|242
1642750800000|2022-01-21 07:40:00|5858.6|5854.6|5865.1|5861.1|5867.1|5863.1|5857.6|5853.6|238
1642751100000|2022-01-21 07:45:00|5864.6|5860.6|5860.1|5856.1|5865.1|5861.1|5857.1|5853.1|213
1642751400000|2022-01-21 07:50:00|5860.6|5856.6|5863.1|5859.1|5866.1|5862.1|5860.1|5856.1|196
1642751700000|2022-01-21 07:55:00|5863.6|5859.6|5869.6|5865.6|5869.6|5865.6|5859.6|5855.6|464
1642752000000|2022-01-21 08:00:00|5867.6|5863.6|5868.6|5864.6|5878.6|5874.6|5864.1|5860.1|255
1642752300000|2022-01-21 08:05:00|5869.1|5865.1|5878.6|5874.6|5883.1|5879.1|5868.1|5864.1|722
1642752600000|2022-01-21 08:10:00|5878.1|5874.1|5875.1|5871.1|5881.6|5877.6|5873.1|5869.1|286
1642752900000|2022-01-21 08:15:00|5875.6|5871.6|5865.1|5861.1|5876.1|5872.1|5864.1|5860.1|1056
1642753200000|2022-01-21 08:20:00|5864.6|5860.6|5867.1|5863.1|5868.6|5864.6|5862.1|5858.1|67
1642753500000|2022-01-21 08:25:00|5866.6|5862.6|5868.6|5864.6|5870.6|5866.6|5866.6|5862.6|64
1642753800000|2022-01-21 08:30:00|5876.6|5856.6|5876.6|5856.6|5876.6|5856.6|5876.6|5856.6|0
1642756500000|2022-01-21 09:15:00|5870.1|5864.1|5881.6|5875.6|5885.1|5879.1|5869.1|5863.1|540
1642756800000|2022-01-21 09:20:00|5882.6|5876.6|5894.1|5888.1|5894.1|5888.1|5882.6|5876.6|13
1642757100000|2022-01-21 09:25:00|5895.6|5889.6|5895.6|5889.6|5895.6|5889.6|5892.1|5886.1|8
1642757400000|2022-01-21 09:30:00|5896.1|5890.1|5890.1|5884.1|5902.1|5896.1|5890.1|5884.1|37
1642757700000|2022-01-21 09:35:00|5890.6|5884.6|5886.1|5880.1|5893.1|5887.1|5885.6|5879.6|25
1642758000000|2022-01-21 09:40:00|5886.6|5880.6|5884.6|5878.6|5888.1|5882.1|5883.6|5877.6|74
1642758300000|2022-01-21 09:45:00|5885.1|5879.1|5891.1|5885.1|5891.1|5885.1|5884.6|5878.6|20
1642758600000|2022-01-21 09:50:00|5891.6|5885.6|5897.6|5891.6|5897.6|5891.6|5891.6|5885.6|2
1642758900000|2022-01-21 09:55:00|5897.1|5891.1|5895.6|5889.6|5898.6|5892.6|5895.6|5889.6|8
1642759200000|2022-01-21 10:00:00|5894.1|5888.1|5884.6|5878.6|5894.1|5888.1|5883.1|5877.1|5
1642759500000|2022-01-21 10:05:00|5885.1|5879.1|5884.1|5878.1|5886.1|5880.1|5883.1|5877.1|1
1642759800000|2022-01-21 10:10:00|5883.6|5877.6|5883.6|5877.6|5884.1|5878.1|5882.6|5876.6|0
1642760100000|2022-01-21 10:15:00|5887.6|5873.6|5894.6|5882.6|5894.6|5882.6|5887.6|5873.6|1
1642760400000|2022-01-21 10:20:00|5893.6|5883.6|5893.6|5883.6|5894.6|5883.6|5891.6|5882.6|1
1642760700000|2022-01-21 10:25:00|5894.6|5884.6|5892.6|5883.6|5894.6|5884.6|5892.6|5883.6|0
1642761000000|2022-01-21 10:30:00|5891.6|5882.6|5890.6|5875.6|5892.6|5883.6|5887.6|5875.6|12
1642761300000|2022-01-21 10:35:00|5891.6|5876.6|5893.6|5877.6|5894.6|5879.6|5891.6|5875.6|0
1642761600000|2022-01-21 10:40:00|5894.6|5876.6|5894.6|5881.6|5894.6|5881.6|5893.6|5874.6|0
1642761900000|2022-01-21 10:45:00|5893.6|5880.6|5893.6|5879.6|5894.6|5881.6|5893.6|5879.6|0
1642762200000|2022-01-21 10:50:00|5890.6|5880.6|5889.6|5878.6|5890.6|5881.6|5889.6|5878.6|2
1642762500000|2022-01-21 10:55:00|5890.6|5874.6|5890.6|5876.6|5890.6|5878.6|5889.6|5873.6|2
1642762800000|2022-01-21 11:00:00|5889.6|5877.6|5892.6|5880.6|5893.6|5880.6|5889.6|5877.6|10
1642763100000|2022-01-21 11:05:00|5893.6|5879.6|5889.6|5870.6|5894.6|5880.6|5889.6|5867.6|0
1642763400000|2022-01-21 11:10:00|5888.6|5866.6|5887.6|5870.6|5888.6|5870.6|5887.6|5865.6|0
1642763700000|2022-01-21 11:15:00|5885.6|5869.6|5878.6|5863.6|5888.6|5872.6|5878.6|5862.6|1
1642764000000|2022-01-21 11:20:00|5877.6|5864.6|5877.6|5862.6|5878.6|5865.6|5877.6|5862.6|0
1642764300000|2022-01-21 11:25:00|5878.6|5863.6|5890.6|5875.6|5890.6|5877.6|5877.6|5862.6|5
1642764600000|2022-01-21 11:30:00|5889.6|5874.6|5890.6|5873.6|5890.6|5875.6|5887.6|5873.6|0
1642764900000|2022-01-21 11:35:00|5894.6|5875.6|5899.6|5881.6|5900.6|5885.6|5894.6|5875.6|5
1642765200000|2022-01-21 11:40:00|5898.6|5882.6|5893.6|5878.6|5898.6|5883.6|5892.6|5876.6|1
1642765500000|2022-01-21 11:45:00|5892.6|5877.6|5892.6|5878.6|5892.6|5879.6|5889.6|5872.6|0
1642765800000|2022-01-21 11:50:00|5893.6|5879.6|5893.6|5882.6|5894.6|5882.6|5893.6|5877.6|0
1642766100000|2022-01-21 11:55:00|5894.6|5883.6|5900.6|5884.6|5900.6|5886.6|5893.6|5882.6|2
1642766400000|2022-01-21 12:00:00|5899.6|5885.6|5895.6|5877.6|5900.6|5885.6|5893.6|5873.6|1
1642766700000|2022-01-21 12:05:00|5897.6|5875.6|5889.6|5873.6|5897.6|5876.6|5889.6|5872.6|0
1642767000000|2022-01-21 12:10:00|5888.6|5872.6|5887.6|5873.6|5889.6|5874.6|5887.6|5872.6|0
1642767300000|2022-01-21 12:15:00|5888.6|5874.6|5892.6|5878.6|5893.6|5878.6|5887.6|5874.6|1
1642767600000|2022-01-21 12:20:00|5891.6|5879.6|5891.6|5878.6|5892.6|5882.6|5891.6|5878.6|1
1642767900000|2022-01-21 12:25:00|5892.6|5874.6|5890.6|5875.6|5892.6|5876.6|5889.6|5873.6|4
1642768200000|2022-01-21 12:30:00|5889.6|5873.6|5884.6|5865.6|5890.6|5877.6|5884.6|5862.6|6
1642768500000|2022-01-21 12:35:00|5883.6|5862.6|5884.6|5870.6|5886.6|5872.6|5882.6|5862.6|0
1642768800000|2022-01-21 12:40:00|5883.6|5865.6|5880.6|5865.6|5883.6|5865.6|5880.6|5865.6|1
1642769100000|2022-01-21 12:45:00|5876.6|5864.6|5875.6|5862.6|5881.6|5868.6|5875.6|5862.6|3
1642769400000|2022-01-21 12:50:00|5874.6|5860.6|5871.6|5855.6|5875.6|5862.6|5867.6|5855.6|7
1642769700000|2022-01-21 12:55:00|5870.6|5856.6|5866.6|5855.6|5871.6|5856.6|5862.6|5851.6|9
1642770000000|2022-01-21 13:00:00|5865.6|5856.6|5861.6|5851.6|5868.6|5857.6|5857.6|5849.6|4
1642770300000|2022-01-21 13:05:00|5862.6|5852.6|5866.6|5853.6|5866.6|5853.6|5861.6|5851.6|5
1642770600000|2022-01-21 13:10:00|5865.6|5856.6|5863.6|5851.6|5865.6|5856.6|5858.6|5848.6|6
1642770900000|2022-01-21 13:15:00|5862.6|5850.6|5866.6|5855.6|5870.6|5856.6|5856.6|5846.6|9
1642771200000|2022-01-21 13:20:00|5862.6|5856.6|5867.6|5858.6|5876.6|5864.6|5862.6|5856.6|34
1642771500000|2022-01-21 13:25:00|5868.6|5861.6|5874.6|5863.6|5877.6|5866.6|5867.6|5860.6|8
1642771800000|2022-01-21 13:30:00|5873.6|5862.6|5864.6|5855.6|5874.6|5863.6|5864.6|5855.6|19
1642772100000|2022-01-21 13:35:00|5865.6|5856.6|5872.6|5862.6|5876.6|5864.6|5864.6|5856.6|10
1642772400000|2022-01-21 13:40:00|5873.6|5863.6|5875.6|5862.6|5875.6|5866.6|5871.6|5862.6|1
1642772700000|2022-01-21 13:45:00||5861.6||5861.6||5861.6||5861.6|1
1642773000000|2022-01-21 13:50:00|5874.6|5855.6|5866.6|5848.6|5874.6|5856.6|5866.6|5848.6|7
1642773300000|2022-01-21 13:55:00|5865.6|5851.6|5863.6|5850.6|5865.6|5851.6|5863.6|5848.6|12
1642773600000|2022-01-21 14:00:00||5851.6||5847.6||5852.6||5847.6|7
1642773900000|2022-01-21 14:05:00|5859.6|5844.6|5852.6|5839.6|5859.6|5845.6|5847.6|5836.6|47
1642774200000|2022-01-21 14:10:00|5851.6|5840.6|5852.6|5838.6|5853.6|5842.6|5842.6|5832.6|24
1642774500000|2022-01-21 14:15:00|5854.6|5840.6|5856.6|5844.6|5856.6|5844.6|5854.6|5838.6|7
1642774800000|2022-01-21 14:20:00|5857.6|5843.6|5853.6|5844.6|5860.6|5844.6|5851.6|5843.6|10
1642775100000|2022-01-21 14:25:00|5854.6|5842.6|5854.6|5838.6|5863.6|5851.6|5848.6|5837.6|5
1642775400000|2022-01-21 14:30:00|5855.6|5840.6|5866.6|5853.6|5869.6|5855.6|5847.6|5834.6|28
1642775700000|2022-01-21 14:35:00|5864.6|5850.6|5859.6|5846.6|5871.6|5858.6|5856.6|5840.6|34
1642776000000|2022-01-21 14:40:00|5860.6|5844.6|5840.6|5823.6|5861.6|5844.6|5840.6|5823.6|34
1642776300000|2022-01-21 14:45:00|5841.6|5824.6|5847.6|5829.6|5854.6|5837.6|5833.6|5818.6|20
1642776600000|2022-01-21 14:50:00|5848.6|5828.6|5827.6|5814.6|5851.6|5832.6|5827.6|5814.6|5
1642776900000|2022-01-21 14:55:00|5828.6|5815.6|5817.6|5804.6|5830.6|5818.6|5814.6|5804.6|12
1642777200000|2022-01-21 15:00:00|5819.6|5805.6|5808.6|5795.6|5825.6|5812.6|5802.6|5792.6|54
1642777500000|2022-01-21 15:05:00|5809.6|5797.6|5793.6|5781.6|5816.6|5804.6|5791.6|5781.6|56
1642777800000|2022-01-21 15:10:00|5792.6|5782.6|5780.6|5766.6|5792.6|5782.6|5773.6|5764.6|20
1642778100000|2022-01-21 15:15:00|5781.6|5765.6|5760.6|5748.6|5787.6|5779.6|5760.6|5748.6|67
1642778400000|2022-01-21 15:20:00|5761.6|5749.6|5759.6|5747.6|5764.6|5754.6|5748.6|5736.6|44
1642778700000|2022-01-21 15:25:00|5760.6|5748.6|5770.6|5758.6|5782.6|5769.6|5760.6|5748.6|52
1642779000000|2022-01-21 15:30:00|5771.6|5759.6|5794.6|5779.6|5796.6|5783.6|5770.6|5756.6|22
1642779300000|2022-01-21 15:35:00|5793.6|5781.6|5783.6|5770.6|5800.6|5791.6|5783.6|5770.6|37
1642779600000|2022-01-21 15:40:00|5782.6|5771.6|5787.6|5771.6|5793.6|5779.6|5776.6|5768.6|45
1642779900000|2022-01-21 15:45:00|5786.6|5772.6|5793.6|5783.6|5794.6|5786.6|5771.6|5756.6|43
1642780200000|2022-01-21 15:50:00|5794.6|5781.6|5806.6|5794.6|5806.6|5797.6|5794.6|5780.6|36
1642780500000|2022-01-21 15:55:00|5805.6|5795.6|5796.6|5783.6|5813.6|5803.6|5796.6|5780.6|20
1642780800000|2022-01-21 16:00:00|5797.6|5785.6|5782.6|5769.6|5797.6|5785.6|5777.6|5766.6|22
1642781100000|2022-01-21 16:05:00|5785.6|5770.6|5786.6|5776.6|5789.6|5781.6|5782.6|5769.6|42
1642781400000|2022-01-21 16:10:00|5787.6|5777.6|5782.6|5766.6|5793.6|5783.6|5774.6|5766.6|34
1642781700000|2022-01-21 16:15:00|5779.6|5767.6|5785.6|5772.6|5788.6|5775.6|5771.6|5761.6|31
1642782000000|2022-01-21 16:20:00|5786.6|5771.6|5799.6|5787.6|5799.6|5788.6|5782.6|5771.6|12
1642782300000|2022-01-21 16:25:00|5798.6|5786.6|5787.6|5776.6|5798.6|5787.6|5787.6|5776.6|22
1642782600000|2022-01-21 16:30:00|5786.6|5771.6|5782.6|5768.6|5786.6|5772.6|5771.6|5761.6|27
1642782900000|2022-01-21 16:35:00|5783.6|5767.6|5761.6|5751.6|5788.6|5772.6|5760.6|5751.6|77
1642783200000|2022-01-21 16:40:00|5762.6|5752.6|5766.6|5754.6|5769.6|5758.6|5760.6|5751.6|30
1642783500000|2022-01-21 16:45:00|5767.6|5755.6|5765.6|5754.6|5767.6|5755.6|5758.6|5751.6|36
1642783800000|2022-01-21 16:50:00|5766.6|5753.6|5762.6|5751.6|5769.6|5754.6|5760.6|5751.6|17
1642784100000|2022-01-21 16:55:00|5763.6|5748.6|5768.6|5756.6|5769.6|5757.6|5757.6|5748.6|16
1642784400000|2022-01-21 17:00:00|5767.6|5753.6|5773.6|5758.6|5776.6|5759.6|5761.6|5748.6|10
1642784700000|2022-01-21 17:05:00|5774.6|5757.6|5776.6|5761.6|5778.6|5770.6|5767.6|5752.6|11
1642785000000|2022-01-21 17:10:00|5774.6|5758.6|5774.6|5757.6|5774.6|5763.6|5764.6|5754.6|18
1642785300000|2022-01-21 17:15:00|5773.6|5758.6|5767.6|5751.6|5773.6|5758.6|5757.6|5747.6|13
1642785600000|2022-01-21 17:20:00|5757.6|5750.6|5765.6|5755.6|5769.6|5756.6|5757.6|5748.6|12
1642785900000|2022-01-21 17:25:00|5764.6|5756.6|5766.6|5750.6|5775.6|5759.6|5758.6|5749.6|21
1642786200000|2022-01-21 17:30:00|5762.6|5757.6|5761.6|5749.6|5764.6|5757.6|5759.6|5748.6|8
1642786500000|2022-01-21 17:35:00|5762.6|5750.6|5766.6|5753.6|5773.6|5760.6|5759.6|5748.6|10
1642786800000|2022-01-21 17:40:00|5770.6|5754.6|5767.6|5749.6|5773.6|5760.6|5763.6|5749.6|5
1642787100000|2022-01-21 17:45:00|5765.6|5748.6|5761.6|5746.6|5772.6|5756.6|5757.6|5746.6|25
1642787400000|2022-01-21 17:50:00|5760.6|5747.6|5760.6|5745.6|5762.6|5747.6|5751.6|5744.6|12
1642787700000|2022-01-21 17:55:00|5751.6|5744.6|5762.6|5744.6|5764.6|5748.6|5751.6|5744.6|8
1642788000000|2022-01-21 18:00:00|5753.6|5745.6|5747.6|5739.6|5764.6|5747.6|5747.6|5739.6|19
1642788300000|2022-01-21 18:05:00|5746.6|5738.6|5748.6|5734.6|5756.6|5740.6|5745.6|5734.6|17
1642788600000|2022-01-21 18:10:00|5749.6|5736.6|5757.6|5739.6|5762.6|5750.6|5749.6|5736.6|13
1642788900000|2022-01-21 18:15:00|5756.6|5734.6|5747.6|5732.6|5757.6|5738.6|5747.6|5731.6|5
1642789200000|2022-01-21 18:20:00|5741.6|5731.6|5733.6|5723.6|5741.6|5731.6|5731.6|5722.6|23
1642789500000|2022-01-21 18:25:00|5728.6|5722.6|5735.6|5722.6|5735.6|5725.6|5728.6|5721.6|8
1642789800000|2022-01-21 18:30:00|5736.6|5723.6|5735.6|5722.6|5739.6|5726.6|5732.6|5722.6|20
1642790100000|2022-01-21 18:35:00|5731.6|5723.6|5738.6|5726.6|5740.6|5731.6|5731.6|5722.6|9
1642790400000|2022-01-21 18:40:00|5739.6|5724.6|5741.6|5727.6|5742.6|5731.6|5738.6|5724.6|7
1642790700000|2022-01-21 18:45:00|5735.6|5726.6|5737.6|5722.6|5739.6|5727.6|5732.6|5721.6|11
1642791000000|2022-01-21 18:50:00|5734.6|5721.6|5736.6|5714.6|5741.6|5728.6|5722.6|5714.6|19
1642791300000|2022-01-21 18:55:00|5718.6|5711.6|5732.6|5712.6|5732.6|5716.6|5718.6|5711.6|11
1642990500000|2022-01-24 02:15:00|5723.8|5719.8|5722.8|5718.8|5739.3|5735.3|5719.8|5715.8|469
1642990800000|2022-01-24 02:20:00|5723.3|5719.3|5714.8|5710.8|5725.8|5721.8|5713.3|5709.3|484
1642991100000|2022-01-24 02:25:00|5715.3|5711.3|5710.8|5706.8|5723.8|5719.8|5708.3|5704.3|447
1642991400000|2022-01-24 02:30:00|5711.3|5707.3|5719.8|5715.8|5724.8|5720.8|5709.8|5705.8|392
1642991700000|2022-01-24 02:35:00|5719.3|5715.3|5725.8|5721.8|5726.8|5722.8|5712.3|5708.3|281
1642992000000|2022-01-24 02:40:00|5725.3|5721.3|5740.8|5736.8|5742.8|5738.8|5721.3|5717.3|571
1642992300000|2022-01-24 02:45:00|5741.3|5737.3|5725.3|5721.3|5747.3|5743.3|5723.8|5719.8|685
1642992600000|2022-01-24 02:50:00|5724.8|5720.8|5706.8|5702.8|5725.3|5721.3|5706.8|5702.8|382
1642992900000|2022-01-24 02:55:00|5706.3|5702.3|5706.8|5702.8|5714.8|5710.8|5702.8|5698.8|702
1642993200000|2022-01-24 03:00:00|5707.3|5703.3|5713.8|5709.8|5721.8|5717.8|5703.3|5699.3|956
1642993500000|2022-01-24 03:05:00|5713.3|5709.3|5725.3|5721.3|5725.3|5721.3|5712.3|5708.3|788
1642993800000|2022-01-24 03:10:00|5725.8|5721.8|5724.8|5720.8|5732.3|5728.3|5723.8|5719.8|386
1642994100000|2022-01-24 03:15:00|5725.3|5721.3|5725.3|5721.3|5736.3|5732.3|5719.8|5715.8|323
1642994400000|2022-01-24 03:20:00|5724.8|5720.8|5726.8|5722.8|5728.8|5724.8|5720.8|5716.8|159
1642994700000|2022-01-24 03:25:00|5727.3|5723.3|5730.8|5726.8|5736.8|5732.8|5724.8|5720.8|380
1642995000000|2022-01-24 03:30:00|5731.3|5727.3|5723.8|5719.8|5733.8|5729.8|5723.3|5719.3|166
1642995300000|2022-01-24 03:35:00|5723.3|5719.3|5728.3|5724.3|5730.8|5726.8|5719.8|5715.8|232
1642995600000|2022-01-24 03:40:00|5727.8|5723.8|5724.3|5720.3|5728.3|5724.3|5721.3|5717.3|177
1642995900000|2022-01-24 03:45:00|5723.8|5719.8|5731.8|5727.8|5732.3|5728.3|5721.3|5717.3|134
1642996200000|2022-01-24 03:50:00|5731.3|5727.3|5729.3|5725.3|5732.3|5728.3|5726.3|5722.3|120
1642996500000|2022-01-24 03:55:00|5729.8|5725.8|5731.8|5727.8|5735.3|5731.3|5729.3|5725.3|106
1642996800000|2022-01-24 04:00:00|5739.8|5719.8|5739.8|5719.8|5739.8|5719.8|5739.8|5719.8|0
1643000400000|2022-01-24 05:00:00|5734.3|5730.3|5723.8|5719.8|5741.8|5737.8|5718.3|5714.3|650
1643000700000|2022-01-24 05:05:00|5724.3|5720.3|5731.3|5727.3|5732.3|5728.3|5720.3|5716.3|178
1643001000000|2022-01-24 05:10:00|5730.8|5726.8|5729.3|5725.3|5731.8|5727.8|5720.8|5716.8|178
1643001300000|2022-01-24 05:15:00|5729.8|5725.8|5738.3|5734.3|5739.3|5735.3|5727.3|5723.3|195
1643001600000|2022-01-24 05:20:00|5737.8|5733.8|5748.3|5744.3|5750.3|5746.3|5733.3|5729.3|251
1643001900000|2022-01-24 05:25:00|5748.8|5744.8|5768.8|5764.8|5772.8|5768.8|5747.8|5743.8|1438
1643002200000|2022-01-24 05:30:00|5768.3|5764.3|5751.8|5747.8|5770.8|5766.8|5749.8|5745.8|290
1643002500000|2022-01-24 05:35:00|5751.3|5747.3|5749.8|5745.8|5757.8|5753.8|5747.8|5743.8|217
1643002800000|2022-01-24 05:40:00|5750.3|5746.3|5743.8|5739.8|5753.3|5749.3|5741.3|5737.3|249
1643003100000|2022-01-24 05:45:00|5743.3|5739.3|5734.3|5730.3|5743.8|5739.8|5732.8|5728.8|333
1643003400000|2022-01-24 05:50:00|5735.3|5731.3|5744.3|5740.3|5745.3|5741.3|5733.3|5729.3|210
1643003700000|2022-01-24 05:55:00|5743.3|5739.3|5737.8|5733.8|5746.3|5742.3|5735.8|5731.8|200
1643004000000|2022-01-24 06:00:00|5737.3|5733.3|5734.3|5730.3|5742.3|5738.3|5731.3|5727.3|129
1643004300000|2022-01-24 06:05:00|5733.8|5729.8|5733.3|5729.3|5736.3|5732.3|5729.8|5725.8|144
1643004600000|2022-01-24 06:10:00|5732.8|5728.8|5727.8|5723.8|5735.3|5731.3|5726.3|5722.3|172
1643004900000|2022-01-24 06:15:00|5728.3|5724.3|5726.3|5722.3|5731.3|5727.3|5726.3|5722.3|136
1643005200000|2022-01-24 06:20:00|5726.8|5722.8|5735.8|5731.8|5737.3|5733.3|5726.8|5722.8|319
1643005500000|2022-01-24 06:25:00|5736.3|5732.3|5740.3|5736.3|5740.8|5736.8|5735.3|5731.3|239
1643005800000|2022-01-24 06:30:00|5739.8|5735.8|5733.8|5729.8|5741.3|5737.3|5732.3|5728.3|126
1643006100000|2022-01-24 06:35:00|5733.3|5729.3|5734.3|5730.3|5736.3|5732.3|5729.8|5725.8|447
1643006400000|2022-01-24 06:40:00|5733.8|5729.8|5731.8|5727.8|5739.3|5735.3|5727.8|5723.8|267
1643006700000|2022-01-24 06:45:00|5732.3|5728.3|5726.3|5722.3|5732.8|5728.8|5722.8|5718.8|328
1643007000000|2022-01-24 06:50:00|5726.8|5722.8|5725.3|5721.3|5727.3|5723.3|5723.3|5719.3|281
1643007300000|2022-01-24 06:55:00|5724.8|5720.8|5732.3|5728.3|5735.3|5731.3|5724.8|5720.8|238
1643007600000|2022-01-24 07:00:00|5731.8|5727.8|5709.8|5705.8|5731.8|5727.8|5709.3|5705.3|535
1643007900000|2022-01-24 07:05:00|5710.3|5706.3|5717.3|5713.3|5718.3|5714.3|5710.3|5706.3|267
1643008200000|2022-01-24 07:10:00|5716.3|5712.3|5719.8|5715.8|5723.8|5719.8|5716.3|5712.3|174
1643008500000|2022-01-24 07:15:00|5719.3|5715.3|5708.3|5704.3|5721.8|5717.8|5708.3|5704.3|182
1643008800000|2022-01-24 07:20:00|5708.8|5704.8|5714.3|5710.3|5714.8|5710.8|5705.3|5701.3|242
1643009100000|2022-01-24 07:25:00|5714.8|5710.8|5711.3|5707.3|5719.3|5715.3|5710.3|5706.3|279
1643009400000|2022-01-24 07:30:00|5710.8|5706.8|5704.3|5700.3|5710.8|5706.8|5704.3|5700.3|268
1643009700000|2022-01-24 07:35:00|5703.8|5699.8|5700.8|5696.8|5708.3|5704.3|5699.3|5695.3|418
1643010000000|2022-01-24 07:40:00|5701.3|5697.3|5697.3|5693.3|5703.8|5699.8|5697.3|5693.3|482
1643010300000|2022-01-24 07:45:00|5698.3|5694.3|5703.3|5699.3|5706.3|5702.3|5697.3|5693.3|454
1643010600000|2022-01-24 07:50:00|5704.3|5700.3|5709.3|5705.3|5709.8|5705.8|5702.3|5698.3|347
1643010900000|2022-01-24 07:55:00|5708.8|5704.8|5704.3|5700.3|5709.3|5705.3|5703.3|5699.3|472
1643011200000|2022-01-24 08:00:00|5704.8|5700.8|5695.3|5691.3|5705.8|5701.8|5693.8|5689.8|341
1643011500000|2022-01-24 08:05:00|5693.8|5689.8|5711.3|5707.3|5711.3|5707.3|5693.3|5689.3|893
1643011800000|2022-01-24 08:10:00|5711.8|5707.8|5712.3|5708.3|5715.3|5711.3|5708.3|5704.3|567
1643012100000|2022-01-24 08:15:00|5711.8|5707.8|5717.3|5713.3|5725.8|5721.8|5710.8|5706.8|187
1643012400000|2022-01-24 08:20:00|5717.8|5713.8|5715.8|5711.8|5719.8|5715.8|5711.3|5707.3|156
1643012700000|2022-01-24 08:25:00|5716.3|5712.3|5712.8|5708.8|5717.3|5713.3|5705.3|5701.3|134
1643013000000|2022-01-24 08:30:00|5720.8|5700.8|5720.8|5700.8|5720.8|5700.8|5720.8|5700.8|0
1643015700000|2022-01-24 09:15:00|5692.3|5686.3|5677.8|5671.8|5692.3|5686.3|5671.8|5665.8|37
1643016000000|2022-01-24 09:20:00|5677.3|5671.3|5676.8|5670.8|5677.8|5671.8|5670.3|5664.3|30
1643016300000|2022-01-24 09:25:00|5678.3|5672.3|5687.3|5681.3|5693.3|5687.3|5678.3|5672.3|31
1643016600000|2022-01-24 09:30:00|5686.8|5680.8|5684.3|5678.3|5691.3|5685.3|5683.3|5677.3|21
1643016900000|2022-01-24 09:35:00|5683.8|5677.8|5688.3|5682.3|5692.3|5686.3|5681.8|5675.8|9
1643017200000|2022-01-24 09:40:00|5687.8|5681.8|5698.3|5692.3|5701.3|5695.3|5686.8|5680.8|427
1643017500000|2022-01-24 09:45:00|5697.8|5691.8|5695.3|5689.3|5697.8|5691.8|5686.3|5680.3|10
1643017800000|2022-01-24 09:50:00|5695.8|5689.8|5689.8|5683.8|5701.3|5695.3|5689.3|5683.3|23
1643018100000|2022-01-24 09:55:00|5690.3|5684.3|5698.3|5692.3|5698.3|5692.3|5687.3|5681.3|2
1643018400000|2022-01-24 10:00:00|5698.8|5692.8|5677.8|5671.8|5698.8|5692.8|5677.8|5671.8|9
1643018700000|2022-01-24 10:05:00|5678.3|5672.3|5663.3|5657.3|5678.8|5672.8|5661.3|5655.3|42
1643019000000|2022-01-24 10:10:00|5662.8|5656.8|5663.8|5657.8|5668.8|5662.8|5662.3|5656.3|14
1643019300000|2022-01-24 10:15:00|5665.8|5655.8|5654.8|5643.8|5666.8|5655.8|5652.8|5642.8|119
1643019600000|2022-01-24 10:20:00|5655.8|5642.8|5650.8|5637.8|5660.8|5644.8|5646.8|5634.8|62
1643019900000|2022-01-24 10:25:00|5651.8|5638.8|5616.8|5606.8|5655.8|5638.8|5616.8|5606.8|121
1643020200000|2022-01-24 10:30:00|5618.8|5607.8|5616.8|5606.8|5622.8|5613.8|5616.8|5605.8|110
1643020500000|2022-01-24 10:35:00|5615.8|5607.8|5617.8|5606.8|5620.8|5610.8|5614.8|5605.8|56
1643020800000|2022-01-24 10:40:00|5616.8|5607.8|5587.8|5579.8|5618.8|5609.8|5587.8|5577.8|93
1643021100000|2022-01-24 10:45:00|5586.8|5578.8|5594.8|5584.8|5599.8|5590.8|5586.8|5577.8|38
1643021400000|2022-01-24 10:50:00|5593.8|5585.8|5606.8|5597.8|5607.8|5597.8|5587.8|5577.8|78
1643021700000|2022-01-24 10:55:00|5605.8|5596.8|5625.8|5612.8|5629.8|5616.8|5605.8|5596.8|41
1643022000000|2022-01-24 11:00:00|5624.8|5611.8|5623.8|5614.8|5631.8|5620.8|5619.8|5611.8|16
1643022300000|2022-01-24 11:05:00|5624.8|5613.8|5638.8|5620.8|5640.8|5621.8|5624.8|5613.8|4
1643022600000|2022-01-24 11:10:00|5641.8|5621.8|5650.8|5634.8|5655.8|5634.8|5639.8|5621.8|35
1643022900000|2022-01-24 11:15:00|5653.8|5639.8|5636.8|5628.8|5655.8|5644.8|5636.8|5628.8|24
1643023200000|2022-01-24 11:20:00|5635.8|5626.8|5643.8|5624.8|5644.8|5627.8|5632.8|5616.8|12
1643023500000|2022-01-24 11:25:00|5642.8|5625.8|5640.8|5620.8|5643.8|5628.8|5639.8|5618.8|0
1643023800000|2022-01-24 11:30:00|5639.8|5621.8|5632.8|5617.8|5640.8|5622.8|5627.8|5616.8|4
1643024100000|2022-01-24 11:35:00|5631.8|5616.8|5632.8|5620.8|5632.8|5620.8|5631.8|5614.8|0
1643024400000|2022-01-24 11:40:00|5639.8|5621.8|5642.8|5626.8|5643.8|5626.8|5639.8|5621.8|2
1643024700000|2022-01-24 11:45:00|5643.8|5627.8|5643.8|5626.8|5643.8|5627.8|5642.8|5626.8|0
1643025000000|2022-01-24 11:50:00|5642.8|5627.8|5643.8|5630.8|5643.8|5630.8|5642.8|5627.8|0
1643025300000|2022-01-24 11:55:00|5642.8|5629.8|5643.8|5629.8|5643.8|5629.8|5642.8|5628.8|0
1643025600000|2022-01-24 12:00:00|5642.8|5628.8|5641.8|5630.8|5643.8|5630.8|5640.8|5620.8|1
1643025900000|2022-01-24 12:05:00|5643.8|5634.8|5647.8|5636.8|5651.8|5639.8|5642.8|5634.8|21
1643026200000|2022-01-24 12:10:00|5646.8|5635.8|5651.8|5638.8|5651.8|5638.8|5644.8|5635.8|18
1643026500000|2022-01-24 12:15:00|5648.8|5639.8|5651.8|5639.8|5651.8|5640.8|5647.8|5638.8|68
1643026800000|2022-01-24 12:20:00|5650.8|5638.8|5646.8|5631.8|5651.8|5639.8|5643.8|5630.8|13
1643027100000|2022-01-24 12:25:00|5647.8|5632.8|5647.8|5630.8|5647.8|5632.8|5646.8|5630.8|0
1643027400000|2022-01-24 12:30:00|5646.8|5631.8|5642.8|5629.8|5647.8|5633.8|5642.8|5629.8|1
1643027700000|2022-01-24 12:35:00|5643.8|5623.8|5639.8|5624.8|5643.8|5626.8|5629.8|5621.8|8
1643028000000|2022-01-24 12:40:00|5640.8|5623.8|5629.8|5617.8|5642.8|5625.8|5629.8|5613.8|3
1643028300000|2022-01-24 12:45:00|5630.8|5618.8|5628.8|5617.8|5630.8|5620.8|5627.8|5616.8|2
1643028600000|2022-01-24 12:50:00|5627.8|5616.8|5618.8|5606.8|5627.8|5617.8|5618.8|5604.8|4
1643028900000|2022-01-24 12:55:00|5619.8|5607.8|5620.8|5604.8|5623.8|5616.8|5615.8|5603.8|11
1643029200000|2022-01-24 13:00:00|5619.8|5603.8|5607.8|5596.8|5619.8|5603.8|5604.8|5594.8|16
1643029500000|2022-01-24 13:05:00|5609.8|5597.8|5616.8|5603.8|5618.8|5604.8|5609.8|5596.8|6
1643029800000|2022-01-24 13:10:00|5615.8|5604.8|5610.8|5598.8|5618.8|5605.8|5608.8|5597.8|18
1643030100000|2022-01-24 13:15:00|5611.8|5599.8|5609.8|5598.8|5614.8|5600.8|5608.8|5597.8|0
1643030400000|2022-01-24 13:20:00|5608.8|5597.8|5597.8|5587.8|5611.8|5598.8|5596.8|5587.8|18
1643030700000|2022-01-24 13:25:00|5595.8|5586.8|5597.8|5583.8|5600.8|5591.8|5592.8|5582.8|50
1643031000000|2022-01-24 13:30:00|5598.8|5582.8|5587.8|5577.8|5598.8|5586.8|5585.8|5576.8|12
1643031300000|2022-01-24 13:35:00|5586.8|5576.8|5583.8|5569.8|5586.8|5577.8|5577.8|5564.8|15
1643031600000|2022-01-24 13:40:00|5585.8|5570.8|5592.8|5573.8|5593.8|5576.8|5580.8|5566.8|5
1643031900000|2022-01-24 13:45:00|5591.8|5572.8|5597.8|5580.8|5597.8|5583.8|5588.8|5571.8|4
1643032200000|2022-01-24 13:50:00|5596.8|5581.8|5599.8|5585.8|5604.8|5596.8|5594.8|5580.8|10
1643032500000|2022-01-24 13:55:00|5598.8|5584.8|5589.8|5579.8|5599.8|5591.8|5589.8|5576.8|4
1643032800000|2022-01-24 14:00:00|5588.8|5573.8|5582.8|5568.8|5588.8|5574.8|5577.8|5566.8|27
1643033100000|2022-01-24 14:05:00|5581.8|5567.8|5579.8|5566.8|5589.8|5574.8|5575.8|5566.8|19
1643033400000|2022-01-24 14:10:00|5578.8|5567.8|5583.8|5570.8|5586.8|5570.8|5575.8|5567.8|17
1643033700000|2022-01-24 14:15:00|5584.8|5569.8|5586.8|5572.8|5591.8|5574.8|5581.8|5569.8|4
1643034000000|2022-01-24 14:20:00|5585.8|5573.8|5587.8|5573.8|5588.8|5574.8|5576.8|5569.8|11
1643034300000|2022-01-24 14:25:00|5586.8|5574.8|5602.8|5585.8|5604.8|5587.8|5586.8|5572.8|5
1643034600000|2022-01-24 14:30:00|5601.8|5584.8|5584.8|5571.8|5602.8|5584.8|5580.8|5563.8|27
1643034900000|2022-01-24 14:35:00|5583.8|5567.8|5607.8|5589.8|5610.8|5596.8|5583.8|5563.8|37
1643035200000|2022-01-24 14:40:00|5606.8|5588.8|5576.8|5567.8|5607.8|5589.8|5576.8|5567.8|27
1643035500000|2022-01-24 14:45:00|5575.8|5566.8|5564.8|5554.8|5582.8|5568.8|5561.8|5553.8|61
1643035800000|2022-01-24 14:50:00|5567.8|5555.8|5550.8|5537.8|5567.8|5555.8|5541.8|5529.8|178
1643036100000|2022-01-24 14:55:00|5549.8|5539.8|5538.8|5529.8|5561.8|5552.8|5538.8|5529.8|37
1643036400000|2022-01-24 15:00:00|5539.8|5530.8|5527.8|5516.8|5548.8|5535.8|5526.8|5516.8|63
1643036700000|2022-01-24 15:05:00|5531.8|5510.8|5500.8|5493.8|5531.8|5513.8|5500.8|5492.8|203
1643037000000|2022-01-24 15:10:00|5496.8|5488.8|5513.8|5501.8|5513.8|5502.8|5491.8|5482.8|174
1643037300000|2022-01-24 15:15:00|5516.8|5505.8|5485.8|5477.8|5517.8|5505.8|5485.8|5477.8|43
1643037600000|2022-01-24 15:20:00|5484.8|5478.8|5511.8|5491.8|5511.8|5496.8|5484.8|5478.8|49
1643037900000|2022-01-24 15:25:00|5510.8|5492.8|5518.8|5503.8|5521.8|5507.8|5500.8|5490.8|24
1643038200000|2022-01-24 15:30:00|5519.8|5501.8|5533.8|5517.8|5537.8|5530.8|5514.8|5501.8|58
1643038500000|2022-01-24 15:35:00|5534.8|5516.8|5535.8|5519.8|5538.8|5521.8|5525.8|5512.8|32
1643038800000|2022-01-24 15:40:00|5534.8|5514.8|5540.8|5528.8|5540.8|5529.8|5520.8|5507.8|27
1643039100000|2022-01-24 15:45:00|5531.8|5517.8|5515.8|5499.8|5537.8|5520.8|5504.8|5492.8|63
1643039400000|2022-01-24 15:50:00|5514.8|5498.8|5527.8|5512.8|5527.8|5512.8|5507.8|5491.8|25
1643039700000|2022-01-24 15:55:00|5526.8|5509.8|5511.8|5493.8|5527.8|5513.8|5503.8|5492.8|33
1643040000000|2022-01-24 16:00:00|5512.8|5492.8|5498.8|5486.8|5512.8|5493.8|5492.8|5482.8|24
1643040300000|2022-01-24 16:05:00|5502.8|5482.8|5502.8|5488.8|5506.8|5493.8|5492.8|5480.8|24
1643040600000|2022-01-24 16:10:00|5504.8|5491.8|5500.8|5486.8|5506.8|5491.8|5490.8|5477.8|37
1643040900000|2022-01-24 16:15:00|5499.8|5487.8|5488.8|5478.8|5508.8|5495.8|5487.8|5476.8|34
1643041200000|2022-01-24 16:20:00|5491.8|5477.8|5480.8|5467.8|5499.8|5482.8|5474.8|5462.8|52
1643041500000|2022-01-24 16:25:00|5472.8|5462.8|5490.8|5474.8|5492.8|5478.8|5467.8|5457.8|41
1643041800000|2022-01-24 16:30:00|5489.8|5473.8|5472.8|5461.8|5490.8|5478.8|5471.8|5461.8|43
1643042100000|2022-01-24 16:35:00|5477.8|5462.8|5469.8|5458.8|5480.8|5466.8|5465.8|5456.8|21
1643042400000|2022-01-24 16:40:00|5468.8|5456.8|5465.8|5453.8|5474.8|5461.8|5461.8|5450.8|34
1643042700000|2022-01-24 16:45:00|5466.8|5454.8|5447.8|5433.8|5471.8|5463.8|5446.8|5433.8|80
1643043000000|2022-01-24 16:50:00|5446.8|5434.8|5472.8|5457.8|5472.8|5458.8|5441.8|5432.8|65
1643043300000|2022-01-24 16:55:00|5473.8|5463.8|5472.8|5460.8|5477.8|5464.8|5465.8|5448.8|16
1643043600000|2022-01-24 17:00:00|5471.8|5455.8|5456.8|5442.8|5472.8|5456.8|5451.8|5442.8|10
1643043900000|2022-01-24 17:05:00|5455.8|5443.8|5443.8|5432.8|5456.8|5444.8|5441.8|5431.8|25
1643044200000|2022-01-24 17:10:00|5444.8|5433.8|5438.8|5425.8|5446.8|5436.8|5431.8|5421.8|35
1643044500000|2022-01-24 17:15:00|5437.8|5424.8|5444.8|5427.8|5447.8|5434.8|5431.8|5421.8|62
1643044800000|2022-01-24 17:20:00|5442.8|5426.8|5446.8|5428.8|5457.8|5442.8|5440.8|5423.8|7
1643045100000|2022-01-24 17:25:00|5445.8|5429.8|5459.8|5445.8|5466.8|5456.8|5438.8|5425.8|35
1643045400000|2022-01-24 17:30:00|5460.8|5444.8|5460.8|5443.8|5464.8|5449.8|5451.8|5436.8|19
1643045700000|2022-01-24 17:35:00|5459.8|5444.8|5460.8|5443.8|5461.8|5448.8|5447.8|5430.8|6
1643046000000|2022-01-24 17:40:00|5459.8|5437.8|5472.8|5454.8|5472.8|5463.8|5451.8|5431.8|16
1643046300000|2022-01-24 17:45:00|5475.8|5455.8|5475.8|5464.8|5484.8|5471.8|5467.8|5454.8|33
1643046600000|2022-01-24 17:50:00|5474.8|5461.8|5497.8|5480.8|5497.8|5482.8|5470.8|5456.8|44
1643046900000|2022-01-24 17:55:00|5492.8|5491.8|5502.8|5491.8|5507.8|5498.8|5492.8|5491.8|72
1643047200000|2022-01-24 18:00:00|5503.8|5492.8|5514.8|5500.8|5516.8|5505.8|5502.8|5491.8|45
1643047500000|2022-01-24 18:05:00|5515.8|5499.8|5523.8|5513.8|5530.8|5521.8|5511.8|5497.8|23
1643047800000|2022-01-24 18:10:00|5524.8|5514.8|5529.8|5513.8|5532.8|5524.8|5517.8|5504.8|29
1643048100000|2022-01-24 18:15:00|5528.8|5514.8|5537.8|5523.8|5540.8|5531.8|5527.8|5508.8|20
1643048400000|2022-01-24 18:20:00|5536.8|5524.8|5519.8|5499.8|5539.8|5528.8|5517.8|5498.8|17
1643048700000|2022-01-24 18:25:00|5517.8|5498.8|5510.8|5501.8|5529.8|5510.8|5510.8|5494.8|6
1643049000000|2022-01-24 18:30:00|5509.8|5495.8|5523.8|5512.8|5523.8|5512.8|5504.8|5491.8|38
1643049300000|2022-01-24 18:35:00|5522.8|5511.8|5528.8|5514.8|5528.8|5514.8|5507.8|5496.8|18
1643049600000|2022-01-24 18:40:00|5527.8|5515.8|5521.8|5506.8|5530.8|5516.8|5514.8|5505.8|19
1643049900000|2022-01-24 18:45:00|5520.8|5509.8|5536.8|5527.8|5537.8|5527.8|5520.8|5509.8|25
1643050200000|2022-01-24 18:50:00|5535.8|5526.8|5539.8|5522.8|5541.8|5531.8|5532.8|5515.8|18
1643050500000|2022-01-24 18:55:00|5541.8|5517.8|5543.3|5523.3|5543.3|5530.8|5531.8|5517.8|13
1643076900000|2022-01-25 02:15:00|5631.3|5627.3|5610.3|5606.3|5638.3|5634.3|5608.8|5604.8|1475
1643077200000|2022-01-25 02:20:00|5610.8|5606.8|5609.8|5605.8|5616.3|5612.3|5603.3|5599.3|1158
1643077500000|2022-01-25 02:25:00|5609.3|5605.3|5595.8|5591.8|5614.8|5610.8|5595.3|5591.3|1187
1643077800000|2022-01-25 02:30:00|5596.3|5592.3|5600.3|5596.3|5601.3|5597.3|5585.3|5581.3|1148
1643078100000|2022-01-25 02:35:00|5599.8|5595.8|5595.8|5591.8|5600.3|5596.3|5585.8|5581.8|2601
1643078400000|2022-01-25 02:40:00|5596.3|5592.3|5598.3|5594.3|5607.3|5603.3|5593.8|5589.8|1224
1643078700000|2022-01-25 02:45:00|5597.8|5593.8|5606.3|5602.3|5611.8|5607.8|5595.8|5591.8|839
1643079000000|2022-01-25 02:50:00|5605.3|5601.3|5606.8|5602.8|5610.3|5606.3|5603.3|5599.3|657
1643079300000|2022-01-25 02:55:00|5607.3|5603.3|5624.8|5620.8|5630.3|5626.3|5599.8|5595.8|1145
1643079600000|2022-01-25 03:00:00|5625.3|5621.3|5609.3|5605.3|5625.8|5621.8|5609.3|5605.3|246
1643079900000|2022-01-25 03:05:00|5608.8|5604.8|5608.8|5604.8|5617.3|5613.3|5608.3|5604.3|281
1643080200000|2022-01-25 03:10:00|5608.3|5604.3|5608.3|5604.3|5608.8|5604.8|5601.3|5597.3|281
1643080500000|2022-01-25 03:15:00|5609.3|5605.3|5616.8|5612.8|5627.8|5623.8|5608.8|5604.8|840
1643080800000|2022-01-25 03:20:00|5616.3|5612.3|5616.8|5612.8|5620.8|5616.8|5610.8|5606.8|252
1643081100000|2022-01-25 03:25:00|5616.3|5612.3|5610.8|5606.8|5619.3|5615.3|5606.3|5602.3|129
1643081400000|2022-01-25 03:30:00|5611.3|5607.3|5602.8|5598.8|5612.3|5608.3|5602.3|5598.3|153
1643081700000|2022-01-25 03:35:00|5602.3|5598.3|5606.8|5602.8|5611.3|5607.3|5601.3|5597.3|387
1643082000000|2022-01-25 03:40:00|5606.3|5602.3|5616.8|5612.8|5625.8|5621.8|5606.3|5602.3|247
1643082300000|2022-01-25 03:45:00|5616.3|5612.3|5607.8|5603.8|5616.3|5612.3|5606.8|5602.8|1354
1643082600000|2022-01-25 03:50:00|5608.3|5604.3|5607.8|5603.8|5610.3|5606.3|5605.8|5601.8|157
1643082900000|2022-01-25 03:55:00|5607.3|5603.3|5614.3|5610.3|5614.8|5610.8|5606.8|5602.8|168
1643083200000|2022-01-25 04:00:00|5622.3|5602.3|5622.3|5602.3|5622.3|5602.3|5622.3|5602.3|0
1643086500000|2022-01-25 04:55:00|||||||||3
1643086800000|2022-01-25 05:00:00|5609.8|5605.8|5589.8|5585.8|5610.3|5606.3|5588.3|5584.3|356
1643087100000|2022-01-25 05:05:00|5589.3|5585.3|5590.3|5586.3|5597.8|5593.8|5587.3|5583.3|440
1643087400000|2022-01-25 05:10:00|5590.8|5586.8|5593.8|5589.8|5598.3|5594.3|5587.8|5583.8|254
1643087700000|2022-01-25 05:15:00|5593.3|5589.3|5587.8|5583.8|5593.8|5589.8|5582.3|5578.3|621
1643088000000|2022-01-25 05:20:00|5588.3|5584.3|5594.8|5590.8|5596.3|5592.3|5587.3|5583.3|226
1643088300000|2022-01-25 05:25:00|5595.3|5591.3|5601.3|5597.3|5602.3|5598.3|5591.3|5587.3|237
1643088600000|2022-01-25 05:30:00|5601.8|5597.8|5597.3|5593.3|5607.3|5603.3|5596.3|5592.3|386
1643088900000|2022-01-25 05:35:00|5596.8|5592.8|5592.3|5588.3|5599.3|5595.3|5591.8|5587.8|432
1643089200000|2022-01-25 05:40:00|5591.8|5587.8|5598.8|5594.8|5604.8|5600.8|5591.3|5587.3|250
1643089500000|2022-01-25 05:45:00|5598.3|5594.3|5584.8|5580.8|5598.8|5594.8|5584.3|5580.3|877
1643089800000|2022-01-25 05:50:00|5585.3|5581.3|5584.8|5580.8|5588.3|5584.3|5577.8|5573.8|265
1643090100000|2022-01-25 05:55:00|5584.3|5580.3|5588.8|5584.8|5591.8|5587.8|5582.8|5578.8|325
1643090400000|2022-01-25 06:00:00|5589.3|5585.3|5579.8|5575.8|5600.3|5596.3|5579.3|5575.3|397
1643090700000|2022-01-25 06:05:00|5579.3|5575.3|5584.8|5580.8|5587.8|5583.8|5579.3|5575.3|201
1643091000000|2022-01-25 06:10:00|5585.3|5581.3|5578.8|5574.8|5587.8|5583.8|5578.8|5574.8|144
1643091300000|2022-01-25 06:15:00|5579.3|5575.3|5588.8|5584.8|5589.8|5585.8|5576.3|5572.3|899
1643091600000|2022-01-25 06:20:00|5588.3|5584.3|5581.3|5577.3|5589.8|5585.8|5581.3|5577.3|284
1643091900000|2022-01-25 06:25:00|5581.8|5577.8|5582.3|5578.3|5589.3|5585.3|5580.3|5576.3|240
1643092200000|2022-01-25 06:30:00|5582.8|5578.8|5571.8|5567.8|5582.8|5578.8|5569.3|5565.3|600
1643092500000|2022-01-25 06:35:00|5572.8|5568.8|5573.3|5569.3|5578.3|5574.3|5571.8|5567.8|396
1643092800000|2022-01-25 06:40:00|5572.3|5568.3|5568.8|5564.8|5575.3|5571.3|5566.8|5562.8|364
1643093100000|2022-01-25 06:45:00|5569.3|5565.3|5573.8|5569.8|5577.3|5573.3|5567.8|5563.8|167
1643093400000|2022-01-25 06:50:00|5574.3|5570.3|5572.8|5568.8|5580.8|5576.8|5572.3|5568.3|726
1643093700000|2022-01-25 06:55:00|5573.3|5569.3|5561.8|5557.8|5575.3|5571.3|5560.3|5556.3|220
1643094000000|2022-01-25 07:00:00|5561.3|5557.3|5541.3|5537.3|5566.8|5562.8|5540.8|5536.8|279
1643094300000|2022-01-25 07:05:00|5541.8|5537.8|5525.3|5521.3|5541.8|5537.8|5525.3|5521.3|491
1643094600000|2022-01-25 07:10:00|5525.8|5521.8|5511.3|5507.3|5528.3|5524.3|5510.3|5506.3|617
1643094900000|2022-01-25 07:15:00|5511.8|5507.8|5512.8|5508.8|5520.3|5516.3|5507.3|5503.3|365
1643095200000|2022-01-25 07:20:00|5512.3|5508.3|5503.8|5499.8|5512.8|5508.8|5498.3|5494.3|414
1643095500000|2022-01-25 07:25:00|5504.3|5500.3|5528.3|5524.3|5528.8|5524.8|5504.3|5500.3|1005
1643095800000|2022-01-25 07:30:00|5527.8|5523.8|5519.8|5515.8|5538.8|5534.8|5519.8|5515.8|597
1643096100000|2022-01-25 07:35:00|5520.3|5516.3|5539.3|5535.3|5541.8|5537.8|5519.8|5515.8|511
1643096400000|2022-01-25 07:40:00|5538.8|5534.8|5537.8|5533.8|5548.8|5544.8|5533.3|5529.3|530
1643096700000|2022-01-25 07:45:00|5538.3|5534.3|5539.3|5535.3|5544.3|5540.3|5529.8|5525.8|894
1643097000000|2022-01-25 07:50:00|5538.8|5534.8|5541.3|5537.3|5547.3|5543.3|5538.3|5534.3|1176
1643097300000|2022-01-25 07:55:00|5541.8|5537.8|5545.3|5541.3|5546.8|5542.8|5536.3|5532.3|800
1643097600000|2022-01-25 08:00:00|5544.8|5540.8|5547.8|5543.8|5567.3|5563.3|5542.8|5538.8|679
1643097900000|2022-01-25 08:05:00|5548.3|5544.3|5550.8|5546.8|5551.3|5547.3|5538.8|5534.8|386
1643098200000|2022-01-25 08:10:00|5550.3|5546.3|5574.8|5570.8|5578.3|5574.3|5549.8|5545.8|251
1643098500000|2022-01-25 08:15:00|5574.3|5570.3|5566.3|5562.3|5574.8|5570.8|5557.3|5553.3|361
1643098800000|2022-01-25 08:20:00|5566.8|5562.8|5554.3|5550.3|5569.8|5565.8|5552.3|5548.3|189
1643099100000|2022-01-25 08:25:00|5554.8|5550.8|5549.3|5545.3|5556.8|5552.8|5543.3|5539.3|194
1643099400000|2022-01-25 08:30:00|5557.3|5537.3|5557.3|5537.3|5557.3|5537.3|5557.3|5537.3|0
1643102100000|2022-01-25 09:15:00|5563.3|5557.3|5565.8|5559.8|5566.8|5560.8|5563.3|5557.3|0
1643102400000|2022-01-25 09:20:00|5567.3|5561.3|5575.8|5569.8|5576.8|5570.8|5566.3|5560.3|1
1643102700000|2022-01-25 09:25:00|5576.3|5570.3|5583.8|5577.8|5584.3|5578.3|5576.3|5570.3|13
1643103000000|2022-01-25 09:30:00|5584.3|5578.3|5572.8|5566.8|5584.8|5578.8|5572.8|5566.8|14
1643103300000|2022-01-25 09:35:00|5573.3|5567.3|5580.8|5574.8|5582.3|5576.3|5571.8|5565.8|5
1643103600000|2022-01-25 09:40:00|5581.3|5575.3|5589.3|5583.3|5592.8|5586.8|5580.8|5574.8|102
1643103900000|2022-01-25 09:45:00|5589.8|5583.8|5584.8|5578.8|5593.3|5587.3|5584.8|5578.8|19
1643104200000|2022-01-25 09:50:00|5584.3|5578.3|5581.8|5575.8|5588.3|5582.3|5578.8|5572.8|25
1643104500000|2022-01-25 09:55:00|5581.3|5575.3|5576.8|5570.8|5587.8|5581.8|5576.8|5570.8|4
1643104800000|2022-01-25 10:00:00|5576.3|5570.3|5581.3|5575.3|5582.3|5576.3|5575.8|5569.8|0
1643105100000|2022-01-25 10:05:00|5580.8|5574.8|5583.8|5577.8|5585.8|5579.8|5574.3|5568.3|1
1643105400000|2022-01-25 10:10:00|5583.3|5577.3|5585.8|5579.8|5585.8|5579.8|5582.8|5576.8|0
1643105700000|2022-01-25 10:15:00|5589.8|5575.8|5588.8|5574.8|5589.8|5575.8|5581.8|5567.8|2
1643106000000|2022-01-25 10:20:00|5589.8|5573.8|5589.8|5574.8|5592.8|5578.8|5586.8|5572.8|185
1643106300000|2022-01-25 10:25:00|5588.8|5572.8|5592.8|5575.8|5592.8|5577.8|5586.8|5572.8|2
1643106600000|2022-01-25 10:30:00|5591.8|5576.8|5586.8|5566.8|5592.8|5576.8|5584.8|5565.8|5
1643106900000|2022-01-25 10:35:00|5585.8|5565.8|5585.8|5564.8|5586.8|5565.8|5569.8|5560.8|13
1643107200000|2022-01-25 10:40:00|5584.8|5565.8|5584.8|5566.8|5587.8|5570.8|5576.8|5564.8|5
1643107500000|2022-01-25 10:45:00|5583.8|5565.8|5568.8|5554.8|5585.8|5568.8|5567.8|5554.8|12
1643107800000|2022-01-25 10:50:00|5569.8|5555.8|5574.8|5555.8|5578.8|5561.8|5568.8|5553.8|0
1643108100000|2022-01-25 10:55:00|5573.8|5554.8|5574.8|5558.8|5575.8|5559.8|5572.8|5553.8|0
1643108400000|2022-01-25 11:00:00|5573.8|5557.8|5581.8|5564.8|5581.8|5564.8|5572.8|5557.8|5
1643108700000|2022-01-25 11:05:00|5580.8|5565.8|5581.8|5567.8|5581.8|5568.8|5578.8|5563.8|1
1643109000000|2022-01-25 11:10:00|5580.8|5568.8|5578.8|5568.8|5582.8|5568.8|5578.8|5567.8|0
1643109300000|2022-01-25 11:15:00|5581.8|5567.8|5576.8|5564.8|5584.8|5571.8|5576.8|5564.8|1
1643109600000|2022-01-25 11:20:00|5575.8||5578.8||5581.8||5575.8||0
1643109900000|2022-01-25 11:25:00|5577.8|5565.8|5578.8|5565.8|5578.8|5566.8|5577.8|5565.8|0
1643110200000|2022-01-25 11:30:00|5577.8|5566.8|5574.8|5557.8|5579.8|5566.8|5569.8|5557.8|12
1643110500000|2022-01-25 11:35:00|5573.8|5558.8|5567.8|5557.8|5577.8|5561.8|5564.8|5557.8|1
1643110800000|2022-01-25 11:40:00|5568.8|5553.8|5559.8|5548.8|5568.8|5553.8|5557.8|5546.8|13
1643111100000|2022-01-25 11:45:00|5560.8|5549.8|5562.8|5549.8|5562.8|5552.8|5559.8|5548.8|4
1643111400000|2022-01-25 11:50:00|5561.8|5548.8|5559.8|5549.8|5563.8|5550.8|5559.8|5548.8|1
1643111700000|2022-01-25 11:55:00|5560.8|5548.8|5561.8|5549.8|5563.8|5555.8|5558.8|5548.8|46
1643112000000|2022-01-25 12:00:00|5555.8|5548.8|5547.8|5535.8|5559.8|5548.8|5547.8|5533.8|29
1643112300000|2022-01-25 12:05:00|5548.8|5533.8|5546.8|5535.8|5548.8|5536.8|5538.8|5528.8|23
1643112600000|2022-01-25 12:10:00|5545.8|5536.8|5548.8|5535.8|5548.8|5538.8|5545.8|5534.8|5
1643112900000|2022-01-25 12:15:00||5533.8||5535.8||5536.8||5532.8|0
1643113200000|2022-01-25 12:20:00|5547.8|5534.8|5539.8|5525.8|5547.8|5538.8|5539.8|5525.8|9
1643113500000|2022-01-25 12:25:00|5540.8|5526.8|5546.8|5534.8|5550.8|5535.8|5539.8|5525.8|5
1643113800000|2022-01-25 12:30:00|5545.8|5535.8|5546.8|5533.8|5546.8|5535.8|5544.8|5533.8|2
1643114100000|2022-01-25 12:35:00|5547.8|5534.8|5548.8|5538.8|5551.8|5541.8|5546.8|5534.8|8
1643114400000|2022-01-25 12:40:00|5547.8|5537.8|5551.8|5536.8|5551.8|5537.8|5540.8|5528.8|3
1643114700000|2022-01-25 12:45:00|5552.8|5537.8|5552.8|5542.8|5553.8|5544.8|5546.8|5533.8|5
1643115000000|2022-01-25 12:50:00|5550.8|5543.8|5551.8|5542.8|5552.8|5543.8|5548.8|5540.8|14
1643115300000|2022-01-25 12:55:00|5550.8|5543.8|5545.8|5537.8|5552.8|5543.8|5544.8|5534.8|12
1643115600000|2022-01-25 13:00:00|5548.8|5539.8|5541.8|5527.8|5552.8|5542.8|5541.8|5527.8|23
1643115900000|2022-01-25 13:05:00|5542.8|5528.8|5533.8|5519.8|5544.8|5529.8|5527.8|5517.8|6
1643116200000|2022-01-25 13:10:00|5526.8|5520.8|5535.8|5524.8|5535.8|5524.8|5525.8|5511.8|18
1643116500000|2022-01-25 13:15:00|5537.8|5525.8|5544.8|5534.8|5545.8|5534.8|5533.8|5522.8|32
1643116800000|2022-01-25 13:20:00|5541.8|5533.8|5542.8|5528.8|5547.8|5536.8|5539.8|5523.8|20
1643117100000|2022-01-25 13:25:00|5543.8|5529.8|5534.8|5522.8|5545.8|5532.8|5530.8|5522.8|3
1643117400000|2022-01-25 13:30:00|5533.8|5520.8|5533.8|5522.8|5537.8|5524.8|5529.8|5517.8|11
1643117700000|2022-01-25 13:35:00|5532.8|5523.8|5537.8|5524.8|5541.8|5529.8|5532.8|5522.8|13
1643118000000|2022-01-25 13:40:00|5538.8|5525.8|5538.8|5528.8|5543.8|5528.8|5534.8|5519.8|6
1643118300000|2022-01-25 13:45:00|5539.8|5529.8|5533.8|5517.8|5542.8|5529.8|5531.8|5517.8|5
1643118600000|2022-01-25 13:50:00|5532.8|5518.8|5535.8|5517.8|5538.8|5522.8|5528.8|5517.8|0
1643118900000|2022-01-25 13:55:00|5534.8|5518.8|5540.8|5527.8|5544.8|5527.8|5533.8|5518.8|2
1643119200000|2022-01-25 14:00:00|5539.8|5528.8|5547.8|5534.8|5547.8|5534.8|5537.8|5527.8|2
1643119500000|2022-01-25 14:05:00|5548.8|5533.8|5553.8|5540.8|5553.8|5541.8|5546.8|5533.8|17
1643119800000|2022-01-25 14:10:00|5554.8|5539.8|5549.8|5540.8|5555.8|5540.8|5548.8|5539.8|5
1643120100000|2022-01-25 14:15:00|5550.8|5537.8|5547.8|5537.8|5551.8|5541.8|5545.8|5533.8|43
1643120400000|2022-01-25 14:20:00|5546.8|5538.8|5547.8|5538.8|5547.8|5540.8|5545.8|5535.8|33
1643120700000|2022-01-25 14:25:00|5546.8|5537.8|5547.8|5538.8|5553.8|5546.8|5545.8|5535.8|26
1643121000000|2022-01-25 14:30:00|5546.8|5537.8|5577.8|5560.8|5578.8|5566.8|5530.8|5520.8|107
1643121300000|2022-01-25 14:35:00|5575.8|5559.8|5596.8|5586.8|5609.8|5599.8|5569.8|5554.8|132
1643121600000|2022-01-25 14:40:00|5595.8|5587.8|5582.8|5569.8|5607.8|5594.8|5578.8|5569.8|58
1643121900000|2022-01-25 14:45:00|5581.8|5562.8|5556.8|5540.8|5582.8|5562.8|5553.8|5540.8|33
1643122200000|2022-01-25 14:50:00|5555.8|5537.8|5542.8|5526.8|5567.8|5552.8|5539.8|5524.8|41
1643122500000|2022-01-25 14:55:00|5543.8|5527.8|5545.8|5525.8|5548.8|5533.8|5536.8|5523.8|1
1643122800000|2022-01-25 15:00:00|5547.8|5526.8|5523.8|5512.8|5554.8|5537.8|5516.8|5499.8|46
1643123100000|2022-01-25 15:05:00|5526.8|5513.8|5525.8|5511.8|5530.8|5519.8|5520.8|5508.8|33
1643123400000|2022-01-25 15:10:00|5523.8|5510.8|5550.8|5528.8|5551.8|5529.8|5517.8|5498.8|23
1643123700000|2022-01-25 15:15:00|5549.8|5529.8|5550.8|5536.8|5559.8|5547.8|5548.8|5528.8|30
1643124000000|2022-01-25 15:20:00|5551.8|5537.8|5542.8|5529.8|5554.8|5538.8|5538.8|5523.8|4
1643124300000|2022-01-25 15:25:00|5540.8|5527.8|5571.8|5553.8|5572.8|5558.8|5540.8|5527.8|43
1643124600000|2022-01-25 15:30:00|5570.8|5552.8|5565.8|5550.8|5571.8|5554.8|5558.8|5546.8|26
1643124900000|2022-01-25 15:35:00|5566.8|5552.8|5553.8|5539.8|5573.8|5558.8|5542.8|5530.8|48
1643125200000|2022-01-25 15:40:00|5554.8|5540.8|5566.8|5551.8|5566.8|5551.8|5547.8|5536.8|14
1643125500000|2022-01-25 15:45:00|5569.8|5552.8|5572.8|5556.8|5574.8|5562.8|5563.8|5546.8|17
1643125800000|2022-01-25 15:50:00|5569.8|5555.8|5562.8|5545.8|5572.8|5559.8|5561.8|5542.8|2
1643126100000|2022-01-25 15:55:00|5561.8|5543.8|5552.8|5537.8|5564.8|5551.8|5551.8|5535.8|5
1643126400000|2022-01-25 16:00:00|5551.8|5536.8|5556.8|5546.8|5559.8|5546.8|5547.8|5533.8|6
1643126700000|2022-01-25 16:05:00|5551.8|5545.8|5551.8|5535.8|5561.8|5548.8|5547.8|5531.8|15
1643127000000|2022-01-25 16:10:00|5550.8|5536.8|5547.8|5532.8|5560.8|5545.8|5543.8|5530.8|13
1643127300000|2022-01-25 16:15:00|5546.8|5533.8|5557.8|5544.8|5557.8|5544.8|5535.8|5526.8|13
1643127600000|2022-01-25 16:20:00|5560.8|5545.8|5560.8|5547.8|5560.8|5548.8|5552.8|5537.8|7
1643127900000|2022-01-25 16:25:00|5561.8|5548.8|5559.8|5540.8|5565.8|5552.8|5551.8|5539.8|19
1643128200000|2022-01-25 16:30:00|5558.8|5541.8|5542.8|5529.8|5559.8|5543.8|5541.8|5529.8|7
1643128500000|2022-01-25 16:35:00|5541.8|5527.8|5529.8|5515.8|5544.8|5532.8|5522.8|5512.8|11
1643128800000|2022-01-25 16:40:00|5530.8|5516.8|5532.8|5517.8|5534.8|5522.8|5526.8|5516.8|7
1643129100000|2022-01-25 16:45:00|5531.8|5518.8|5540.8|5526.8|5541.8|5527.8|5531.8|5518.8|2
1643129400000|2022-01-25 16:50:00|5539.8|5524.8|5551.8|5536.8|5552.8|5542.8|5538.8|5524.8|3
1643129700000|2022-01-25 16:55:00|5550.8|5535.8|5537.8|5525.8|5551.8|5536.8|5535.8|5524.8|12
1643130000000|2022-01-25 17:00:00|5536.8|5524.8|5547.8|5532.8|5549.8|5532.8|5535.8|5524.8|7
1643130300000|2022-01-25 17:05:00|5549.8|5536.8|5551.8|5539.8|5561.8|5546.8|5548.8|5536.8|8
1643130600000|2022-01-25 17:10:00|5554.8|5537.8|5546.8|5532.8|5554.8|5537.8|5541.8|5532.8|8
1643130900000|2022-01-25 17:15:00|5547.8|5531.8|5539.8|5521.8|5551.8|5531.8|5530.8|5517.8|9
1643131200000|2022-01-25 17:20:00|5538.8|5520.8|5542.8|5527.8|5549.8|5529.8|5537.8|5519.8|0
1643131500000|2022-01-25 17:25:00|5544.8|5528.8|5545.8|5527.8|5551.8|5529.8|5542.8|5527.8|0
1643131800000|2022-01-25 17:30:00|5544.8|5524.8|5537.8|5517.8|5544.8|5524.8|5533.8|5516.8|2
1643132100000|2022-01-25 17:35:00|5538.8|5518.8|5540.8|5522.8|5542.8|5525.8|5536.8|5518.8|0
1643132400000|2022-01-25 17:40:00|5539.8|5521.8|5541.8|5523.8|5542.8|5523.8|5531.8|5516.8|0
1643132700000|2022-01-25 17:45:00|5540.8|5522.8|5534.8|5517.8|5542.8|5527.8|5531.8|5516.8|0
1643133000000|2022-01-25 17:50:00|5533.8|5518.8|5532.8|5522.8|5536.8|5523.8|5531.8|5517.8|6
1643133300000|2022-01-25 17:55:00|5531.8|5518.8|5533.8|5516.8|5536.8|5518.8|5525.8|5512.8|3
1643133600000|2022-01-25 18:00:00|5536.8|5518.8|5529.8|5513.8|5536.8|5522.8|5526.8|5512.8|2
1643133900000|2022-01-25 18:05:00|5530.8|5512.8|5538.8|5523.8|5541.8|5525.8|5528.8|5512.8|7
1643134200000|2022-01-25 18:10:00|5537.8|5524.8|5545.8|5529.8|5549.8|5535.8|5534.8|5523.8|8
1643134500000|2022-01-25 18:15:00|5544.8|5528.8|5556.8|5539.8|5557.8|5540.8|5544.8|5526.8|2
1643134800000|2022-01-25 18:20:00|5557.8|5540.8|5551.8|5538.8|5557.8|5540.8|5550.8|5535.8|0
1643135100000|2022-01-25 18:25:00|5550.8|5539.8|5558.8|5545.8|5558.8|5545.8|5550.8|5538.8|1
1643135400000|2022-01-25 18:30:00|5559.8|5544.8|5569.8|5551.8|5569.8|5551.8|5559.8|5544.8|6
1643135700000|2022-01-25 18:35:00|5568.8|5547.8|5569.8|5553.8|5570.8|5553.8|5561.8|5547.8|1
1643136000000|2022-01-25 18:40:00|5572.8|5551.8|5570.8|5551.8|5572.8|5553.8|5567.8|5547.8|0
1643136300000|2022-01-25 18:45:00|5569.8|5550.8|5572.8|5556.8|5572.8|5558.8|5568.8|5550.8|0
1643136600000|2022-01-25 18:50:00|5569.8|5555.8|5572.8|5563.8|5572.8|5564.8|5569.8|5555.8|1
1643136900000|2022-01-25 18:55:00|5576.3|5560.8|5576.3|5556.3|5576.3|5561.8|5576.3|5552.8|4
1643163300000|2022-01-26 02:15:00|5665.3|5661.3|5661.8|5657.8|5666.3|5662.3|5654.8|5650.8|507
1643163600000|2022-01-26 02:20:00|5662.3|5658.3|5655.8|5651.8|5665.3|5661.3|5646.3|5642.3|872
1643163900000|2022-01-26 02:25:00|5655.3|5651.3|5642.3|5638.3|5656.3|5652.3|5640.8|5636.8|432
1643164200000|2022-01-26 02:30:00|5642.8|5638.8|5629.3|5625.3|5644.3|5640.3|5627.3|5623.3|351
1643164500000|2022-01-26 02:35:00|5628.8|5624.8|5627.3|5623.3|5633.3|5629.3|5623.3|5619.3|340
1643164800000|2022-01-26 02:40:00|5626.8|5622.8|5615.8|5611.8|5626.8|5622.8|5610.3|5606.3|522
1643165100000|2022-01-26 02:45:00|5615.3|5611.3|5626.8|5622.8|5627.3|5623.3|5614.8|5610.8|425
1643165400000|2022-01-26 02:50:00|5627.3|5623.3|5638.8|5634.8|5641.3|5637.3|5625.3|5621.3|585
1643165700000|2022-01-26 02:55:00|5639.3|5635.3|5616.3|5612.3|5641.3|5637.3|5616.3|5612.3|490
1643166000000|2022-01-26 03:00:00|5616.8|5612.8|5619.3|5615.3|5619.8|5615.8|5611.3|5607.3|357
1643166300000|2022-01-26 03:05:00|5618.8|5614.8|5625.3|5621.3|5633.8|5629.8|5616.8|5612.8|340
1643166600000|2022-01-26 03:10:00|5624.8|5620.8|5613.3|5609.3|5628.3|5624.3|5613.3|5609.3|489
1643166900000|2022-01-26 03:15:00|5612.3|5608.3|5602.3|5598.3|5614.3|5610.3|5602.3|5598.3|279
1643167200000|2022-01-26 03:20:00|5601.8|5597.8|5610.8|5606.8|5611.8|5607.8|5601.8|5597.8|259
1643167500000|2022-01-26 03:25:00|5610.3|5606.3|5598.3|5594.3|5615.3|5611.3|5592.8|5588.8|356
1643167800000|2022-01-26 03:30:00|5598.8|5594.8|5597.8|5593.8|5604.8|5600.8|5592.8|5588.8|505
1643168100000|2022-01-26 03:35:00|5598.3|5594.3|5590.8|5586.8|5602.3|5598.3|5589.8|5585.8|398
1643168400000|2022-01-26 03:40:00|5590.3|5586.3|5589.8|5585.8|5591.3|5587.3|5582.3|5578.3|198
1643168700000|2022-01-26 03:45:00|5590.3|5586.3|5590.3|5586.3|5599.8|5595.8|5589.3|5585.3|238
1643169000000|2022-01-26 03:50:00|5589.8|5585.8|5596.8|5592.8|5599.3|5595.3|5588.3|5584.3|186
1643169300000|2022-01-26 03:55:00|5597.3|5593.3|5597.3|5593.3|5600.3|5596.3|5595.3|5591.3|607
1643169600000|2022-01-26 04:00:00|5605.3|5585.3|5605.3|5585.3|5605.3|5585.3|5605.3|5585.3|0
1643172900000|2022-01-26 04:55:00|||||||||1
1643173200000|2022-01-26 05:00:00|5596.8|5592.8|5588.8|5584.8|5601.3|5597.3|5587.8|5583.8|594
1643173500000|2022-01-26 05:05:00|5589.3|5585.3|5577.3|5573.3|5593.3|5589.3|5573.8|5569.8|265
1643173800000|2022-01-26 05:10:00|5577.8|5573.8|5557.8|5553.8|5578.3|5574.3|5555.8|5551.8|403
1643174100000|2022-01-26 05:15:00|5558.3|5554.3|5546.8|5542.8|5565.3|5561.3|5545.3|5541.3|366
1643174400000|2022-01-26 05:20:00|5546.3|5542.3|5537.3|5533.3|5550.3|5546.3|5529.8|5525.8|357
1643174700000|2022-01-26 05:25:00|5536.8|5532.8|5570.3|5566.3|5570.3|5566.3|5536.3|5532.3|714
1643175000000|2022-01-26 05:30:00|5570.8|5566.8|5568.8|5564.8|5578.3|5574.3|5565.8|5561.8|329
1643175300000|2022-01-26 05:35:00|5569.3|5565.3|5569.3|5565.3|5583.3|5579.3|5567.8|5563.8|332
1643175600000|2022-01-26 05:40:00|5568.8|5564.8|5566.8|5562.8|5574.3|5570.3|5565.3|5561.3|625
1643175900000|2022-01-26 05:45:00|5567.3|5563.3|5567.8|5563.8|5572.3|5568.3|5561.3|5557.3|336
1643176200000|2022-01-26 05:50:00|5568.3|5564.3|5575.3|5571.3|5580.8|5576.8|5566.3|5562.3|298
1643176500000|2022-01-26 05:55:00|5575.8|5571.8|5585.8|5581.8|5586.8|5582.8|5575.3|5571.3|344
1643176800000|2022-01-26 06:00:00|5585.3|5581.3|5590.3|5586.3|5592.3|5588.3|5582.8|5578.8|244
1643177100000|2022-01-26 06:05:00|5589.8|5585.8|5577.8|5573.8|5591.8|5587.8|5576.8|5572.8|2155
1643177400000|2022-01-26 06:10:00|5578.3|5574.3|5568.8|5564.8|5578.3|5574.3|5562.3|5558.3|284
1643177700000|2022-01-26 06:15:00|5569.3|5565.3|5584.8|5580.8|5585.3|5581.3|5569.3|5565.3|924
1643178000000|2022-01-26 06:20:00|5584.3|5580.3|5591.8|5587.8|5592.3|5588.3|5580.3|5576.3|373
1643178300000|2022-01-26 06:25:00|5592.3|5588.3|5586.8|5582.8|5593.3|5589.3|5584.3|5580.3|447
1643178600000|2022-01-26 06:30:00|5587.3|5583.3|5592.3|5588.3|5592.3|5588.3|5586.3|5582.3|392
1643178900000|2022-01-26 06:35:00|5593.3|5589.3|5606.3|5602.3|5610.3|5606.3|5593.3|5589.3|642
1643179200000|2022-01-26 06:40:00|5606.8|5602.8|5613.3|5609.3|5619.3|5615.3|5605.8|5601.8|439
1643179500000|2022-01-26 06:45:00|5612.8|5608.8|5609.8|5605.8|5614.8|5610.8|5607.3|5603.3|1149
1643179800000|2022-01-26 06:50:00|5609.3|5605.3|5603.8|5599.8|5610.3|5606.3|5602.3|5598.3|328
1643180100000|2022-01-26 06:55:00|5604.3|5600.3|5599.3|5595.3|5608.3|5604.3|5599.3|5595.3|205
1643180400000|2022-01-26 07:00:00|5600.3|5596.3|5594.3|5590.3|5603.3|5599.3|5589.3|5585.3|386
1643180700000|2022-01-26 07:05:00|5593.3|5589.3|5591.8|5587.8|5595.8|5591.8|5590.3|5586.3|285
1643181000000|2022-01-26 07:10:00|5591.3|5587.3|5589.8|5585.8|5591.8|5587.8|5582.3|5578.3|237
1643181300000|2022-01-26 07:15:00|5589.3|5585.3|5597.3|5593.3|5598.3|5594.3|5587.3|5583.3|831
1643181600000|2022-01-26 07:20:00|5596.8|5592.8|5596.3|5592.3|5602.3|5598.3|5595.8|5591.8|263
1643181900000|2022-01-26 07:25:00|5597.3|5593.3|5600.8|5596.8|5601.8|5597.8|5596.3|5592.3|2064
1643182200000|2022-01-26 07:30:00|5600.3|5596.3|5588.8|5584.8|5603.3|5599.3|5585.8|5581.8|406
1643182500000|2022-01-26 07:35:00|5588.3|5584.3|5598.8|5594.8|5598.8|5594.8|5588.3|5584.3|315
1643182800000|2022-01-26 07:40:00|5599.3|5595.3|5600.8|5596.8|5603.3|5599.3|5597.8|5593.8|407
1643183100000|2022-01-26 07:45:00|5601.3|5597.3|5589.8|5585.8|5603.8|5599.8|5588.8|5584.8|831
1643183400000|2022-01-26 07:50:00|5590.3|5586.3|5595.3|5591.3|5597.3|5593.3|5589.8|5585.8|898
1643183700000|2022-01-26 07:55:00|5596.3|5592.3|5585.3|5581.3|5596.3|5592.3|5582.8|5578.8|2060
1643184000000|2022-01-26 08:00:00|5584.8|5580.8|5594.8|5590.8|5602.3|5598.3|5584.3|5580.3|461
1643184300000|2022-01-26 08:05:00|5596.3|5592.3|5601.3|5597.3|5610.8|5606.8|5588.8|5584.8|603
1643184600000|2022-01-26 08:10:00|5600.3|5596.3|5601.8|5597.8|5610.3|5606.3|5596.8|5592.8|107
1643184900000|2022-01-26 08:15:00|5602.3|5598.3|5605.8|5601.8|5608.3|5604.3|5599.8|5595.8|69
1643185200000|2022-01-26 08:20:00|5606.3|5602.3|5605.8|5601.8|5611.3|5607.3|5604.3|5600.3|134
1643185500000|2022-01-26 08:25:00|5605.3|5601.3|5616.3|5612.3|5616.8|5612.8|5601.3|5597.3|62
1643185800000|2022-01-26 08:30:00|5624.3|5604.3|5624.3|5604.3|5624.3|5604.3|5624.3|5604.3|0
1643188500000|2022-01-26 09:15:00|5645.3|5639.3|5643.3|5637.3|5654.3|5648.3|5643.3|5637.3|43
1643188800000|2022-01-26 09:20:00|5642.3|5636.3|5658.8|5652.8|5658.8|5652.8|5635.8|5629.8|79
1643189100000|2022-01-26 09:25:00|5660.8|5654.8|5653.8|5647.8|5660.8|5654.8|5651.3|5645.3|61
1643189400000|2022-01-26 09:30:00|5653.3|5647.3|5655.8|5649.8|5662.3|5656.3|5652.3|5646.3|38
1643189700000|2022-01-26 09:35:00|5657.3|5651.3|5665.8|5659.8|5665.8|5659.8|5656.3|5650.3|23
1643190000000|2022-01-26 09:40:00|5666.3|5660.3|5670.3|5664.3|5673.8|5667.8|5661.3|5655.3|12
1643190300000|2022-01-26 09:45:00|5669.3|5663.3|5662.8|5656.8|5671.3|5665.3|5661.3|5655.3|3
1643190600000|2022-01-26 09:50:00|5660.3|5654.3|5652.8|5646.8|5660.3|5654.3|5652.3|5646.3|19
1643190900000|2022-01-26 09:55:00|5653.3|5647.3|5650.8|5644.8|5654.3|5648.3|5648.3|5642.3|3
1643191200000|2022-01-26 10:00:00|5650.3|5644.3|5654.8|5648.8|5654.8|5648.8|5648.3|5642.3|7
1643191500000|2022-01-26 10:05:00|5650.8|5644.8|5649.3|5643.3|5653.3|5647.3|5648.3|5642.3|2
1643191800000|2022-01-26 10:10:00|5649.8|5643.8|5658.8|5652.8|5658.8|5652.8|5648.8|5642.8|3
1643192100000|2022-01-26 10:15:00|5663.8|5647.8|5663.8|5647.8|5663.8|5649.8|5662.8|5646.8|0
1643192400000|2022-01-26 10:20:00|5669.8|5646.8|5671.8|5652.8|5673.8|5654.8|5668.8|5646.8|7
1643192700000|2022-01-26 10:25:00|5670.8|5653.8|5674.8|5654.8|5674.8|5657.8|5670.8|5651.8|0
1643193000000|2022-01-26 10:30:00|5673.8|5655.8|5673.8|5655.8|5674.8|5656.8|5671.8|5654.8|0
1643193300000|2022-01-26 10:35:00|5674.8|5656.8|5673.8|5655.8|5674.8|5664.8|5673.8|5655.8|1
1643193600000|2022-01-26 10:40:00|5672.8|5654.8|5668.8|5651.8|5672.8|5655.8|5662.8|5651.8|4
1643193900000|2022-01-26 10:45:00|5667.8|5652.8|5664.8|5651.8|5667.8|5652.8|5661.8|5649.8|0
1643194200000|2022-01-26 10:50:00|5665.8|5652.8|5669.8|5652.8|5669.8|5652.8|5662.8|5651.8|1
1643194500000|2022-01-26 10:55:00|5668.8|5651.8|5669.8|5653.8|5669.8|5653.8|5666.8|5650.8|0
1643194800000|2022-01-26 11:00:00|5668.8|5654.8|5669.8|5655.8|5669.8|5655.8|5668.8|5651.8|0
1643195100000|2022-01-26 11:05:00|5667.8|5654.8|5669.8|5654.8|5669.8|5656.8|5667.8|5653.8|0
1643195400000|2022-01-26 11:10:00|5668.8|5655.8|5668.8|5654.8|5669.8|5655.8|5666.8|5654.8|0
1643195700000|2022-01-26 11:15:00|5667.8|5655.8|5669.8|5655.8|5669.8|5655.8|5667.8|5654.8|0
1643196000000|2022-01-26 11:20:00|5668.8|5654.8|5665.8|5654.8|5669.8|5655.8|5665.8|5654.8|1
1643196300000|2022-01-26 11:25:00|5666.8|5652.8|5662.8|5645.8|5666.8|5652.8|5657.8|5643.8|7
1643196600000|2022-01-26 11:30:00|5661.8|5643.8|5662.8|5649.8|5662.8|5649.8|5661.8|5643.8|1
1643196900000|2022-01-26 11:35:00|5665.8|5650.8|5669.8|5654.8|5669.8|5654.8|5665.8|5650.8|2
1643197200000|2022-01-26 11:40:00|5676.8|5653.8|5678.8|5667.8|5681.8|5670.8|5672.8|5652.8|33
1643197500000|2022-01-26 11:45:00|5677.8|5672.8|5682.8|5673.8|5682.8|5673.8|5677.8|5672.8|30
1643197800000|2022-01-26 11:50:00|5681.8|5672.8|5681.8|5673.8|5682.8|5673.8|5680.8|5672.8|2
1643198100000|2022-01-26 11:55:00|5682.8|5674.8|5684.8|5674.8|5684.8|5674.8|5681.8|5672.8|24
1643198400000|2022-01-26 12:00:00|5683.8|5675.8|5676.8|5662.8|5684.8|5675.8|5676.8|5659.8|21
1643198700000|2022-01-26 12:05:00|5677.8|5663.8|5679.8|5663.8|5681.8|5663.8|5669.8|5662.8|1
1643199000000|2022-01-26 12:10:00|5678.8|5667.8|5674.8|5654.8|5679.8|5667.8|5674.8|5654.8|4
1643199300000|2022-01-26 12:15:00|5673.8|5653.8|5671.8|5654.8|5674.8|5656.8|5662.8|5651.8|4
1643199600000|2022-01-26 12:20:00|5672.8|5653.8|5671.8|5655.8|5672.8|5655.8|5670.8|5653.8|0
1643199900000|2022-01-26 12:25:00|5670.8|5656.8|5671.8|5656.8|5671.8|5657.8|5670.8|5655.8|0
1643200200000|2022-01-26 12:30:00|5670.8|5657.8|5667.8|5657.8|5671.8|5659.8|5667.8|5657.8|1
1643200500000|2022-01-26 12:35:00|5666.8|5656.8|5667.8|5656.8|5667.8|5658.8|5666.8|5654.8|0
1643200800000|2022-01-26 12:40:00|5666.8|5655.8|5662.8|5652.8|5667.8|5656.8|5661.8|5651.8|0
1643201100000|2022-01-26 12:45:00|5663.8|5653.8|5665.8|5654.8|5665.8|5655.8|5662.8|5652.8|4
1643201400000|2022-01-26 12:50:00|5666.8|5655.8|5671.8|5660.8|5671.8|5660.8|5666.8|5655.8|7
1643201700000|2022-01-26 12:55:00|5670.8|5659.8|5671.8|5659.8|5671.8|5661.8|5670.8|5658.8|1
1643202000000|2022-01-26 13:00:00|5670.8|5660.8|5680.8|5669.8|5680.8|5669.8|5669.8|5656.8|12
1643202300000|2022-01-26 13:05:00|5681.8|5673.8|5681.8|5668.8|5681.8|5673.8|5679.8|5668.8|11
1643202600000|2022-01-26 13:10:00|5682.8||5680.8||5682.8||5678.8||2
1643202900000|2022-01-26 13:15:00|5679.8|5673.8|5678.8|5668.8|5679.8|5673.8|5678.8|5668.8|8
1643203200000|2022-01-26 13:20:00|5679.8|5669.8|5685.8|5674.8|5685.8|5674.8|5678.8|5668.8|4
1643203500000|2022-01-26 13:25:00|5686.8|5673.8|5688.8|5674.8|5690.8|5682.8|5686.8|5673.8|15
1643203800000|2022-01-26 13:30:00|5687.8|5673.8|5681.8|5668.8|5687.8|5674.8|5681.8|5667.8|2
1643204100000|2022-01-26 13:35:00|5680.8|5666.8|5674.8|5661.8|5681.8|5666.8|5674.8|5661.8|1
1643204400000|2022-01-26 13:40:00|5673.8|5660.8|5672.8|5659.8|5678.8|5662.8|5671.8|5658.8|3
1643204700000|2022-01-26 13:45:00|5671.8|5658.8|5678.8|5661.8|5678.8|5664.8|5671.8|5658.8|1
1643205000000|2022-01-26 13:50:00|5677.8|5659.8|5671.8|5660.8|5678.8|5661.8|5671.8|5656.8|29
1643205300000|2022-01-26 13:55:00|5672.8|5661.8|5673.8|5664.8|5673.8|5664.8|5671.8|5660.8|4
1643205600000|2022-01-26 14:00:00|5672.8|5663.8|5661.8|5647.8|5672.8|5664.8|5661.8|5647.8|33
1643205900000|2022-01-26 14:05:00|5662.8|5648.8|5661.8|5647.8|5662.8|5650.8|5661.8|5647.8|0
1643206200000|2022-01-26 14:10:00|5660.8|5644.8|5657.8|5646.8|5660.8|5646.8|5653.8|5644.8|24
1643206500000|2022-01-26 14:15:00|5656.8|5644.8|5653.8|5644.8|5657.8|5647.8|5652.8|5642.8|6
1643206800000|2022-01-26 14:20:00|5651.8|5641.8|5653.8|5644.8|5654.8|5645.8|5650.8|5639.8|6
1643207100000|2022-01-26 14:25:00|5654.8|5645.8|5653.8|5639.8|5656.8|5645.8|5646.8|5635.8|22
1643207400000|2022-01-26 14:30:00|5654.8|5637.8|5626.8|5611.8|5654.8|5637.8|5626.8|5611.8|17
1643207700000|2022-01-26 14:35:00|5623.8|5616.8|5596.8|5586.8|5623.8|5616.8|5596.8|5586.8|93
1643208000000|2022-01-26 14:40:00|5597.8|5583.8|5587.8|5577.8|5607.8|5595.8|5586.8|5576.8|36
1643208300000|2022-01-26 14:45:00|5588.8|5578.8|5596.8|5587.8|5607.8|5598.8|5587.8|5577.8|59
1643208600000|2022-01-26 14:50:00|5595.8|5589.8|5591.8|5581.8|5607.8|5598.8|5589.8|5579.8|73
1643208900000|2022-01-26 14:55:00|5590.8|5579.8|5583.8|5573.8|5595.8|5580.8|5582.8|5571.8|52
1643209200000|2022-01-26 15:00:00|5584.8|5572.8|5607.8|5595.8|5607.8|5597.8|5583.8|5572.8|80
1643209500000|2022-01-26 15:05:00|5606.8|5592.8|5596.8|5588.8|5607.8|5597.8|5595.8|5586.8|35
1643209800000|2022-01-26 15:10:00|5595.8|5586.8|5581.8|5569.8|5595.8|5586.8|5581.8|5569.8|39
1643210100000|2022-01-26 15:15:00|5580.8|5570.8|5587.8|5577.8|5588.8|5577.8|5571.8|5562.8|10
1643210400000|2022-01-26 15:20:00|5586.8|5574.8|5575.8|5561.8|5588.8|5577.8|5574.8|5561.8|9
1643210700000|2022-01-26 15:25:00|5574.8|5562.8|5573.8|5560.8|5582.8|5568.8|5570.8|5554.8|7
1643211000000|2022-01-26 15:30:00|5572.8|5558.8|5571.8|5558.8|5576.8|5562.8|5567.8|5553.8|1
1643211300000|2022-01-26 15:35:00|5570.8|5556.8|5566.8|5553.8|5575.8|5562.8|5566.8|5552.8|21
1643211600000|2022-01-26 15:40:00|5567.8|5554.8|5570.8|5556.8|5575.8|5560.8|5566.8|5552.8|2
1643211900000|2022-01-26 15:45:00|5569.8|5555.8|5561.8|5549.8|5569.8|5558.8|5558.8|5548.8|35
1643212200000|2022-01-26 15:50:00|5562.8|5550.8|5554.8|5543.8|5565.8|5554.8|5553.8|5543.8|17
1643212500000|2022-01-26 15:55:00|5553.8|5541.8|5564.8|5551.8|5564.8|5554.8|5548.8|5540.8|39
1643212800000|2022-01-26 16:00:00|5563.8|5550.8|5555.8|5546.8|5564.8|5550.8|5551.8|5540.8|3
1643213100000|2022-01-26 16:05:00|5557.8|5547.8|5561.8|5549.8|5565.8|5553.8|5557.8|5543.8|14
1643213400000|2022-01-26 16:10:00|5562.8|5550.8|5574.8|5562.8|5574.8|5563.8|5560.8|5549.8|12
1643213700000|2022-01-26 16:15:00|5573.8|5561.8|5576.8|5558.8|5576.8|5564.8|5572.8|5554.8|0
1643214000000|2022-01-26 16:20:00|5575.8|5559.8|5576.8|5564.8|5576.8|5564.8|5573.8|5557.8|0
1643214300000|2022-01-26 16:25:00|5575.8|5561.8|5579.8|5566.8|5584.8|5570.8|5575.8|5561.8|20
1643214600000|2022-01-26 16:30:00|5580.8|5567.8|5577.8|5565.8|5585.8|5576.8|5574.8|5559.8|4
1643214900000|2022-01-26 16:35:00|5578.8|5563.8|5566.8|5556.8|5579.8|5564.8|5562.8|5553.8|11
1643215200000|2022-01-26 16:40:00|5565.8|5557.8|5571.8|5560.8|5574.8|5563.8|5565.8|5555.8|8
1643215500000|2022-01-26 16:45:00|5570.8|5561.8|5569.8|5551.8|5572.8|5563.8|5566.8|5551.8|8
1643215800000|2022-01-26 16:50:00|5568.8|5549.8|5572.8|5554.8|5574.8|5557.8|5565.8|5548.8|0
1643216100000|2022-01-26 16:55:00|5573.8|5555.8|5580.8|5561.8|5583.8|5568.8|5571.8|5554.8|11
1643216400000|2022-01-26 17:00:00|5579.8|5559.8|5578.8|5564.8|5584.8|5564.8|5576.8|5558.8|0
1643216700000|2022-01-26 17:05:00|5580.8|5565.8|5582.8|5566.8|5586.8|5575.8|5579.8|5564.8|16
1643217000000|2022-01-26 17:10:00|5581.8|5565.8|5585.8|5567.8|5586.8|5570.8|5579.8|5564.8|0
1643217300000|2022-01-26 17:15:00|5583.8|5566.8|5581.8|5568.8|5586.8|5574.8|5577.8|5566.8|3
1643217600000|2022-01-26 17:20:00|5582.8|5569.8|5582.8|5570.8|5585.8|5573.8|5581.8|5567.8|6
1643217900000|2022-01-26 17:25:00|5583.8|5571.8|5583.8|5572.8|5585.8|5573.8|5580.8|5567.8|1
1643218200000|2022-01-26 17:30:00|5584.8|5573.8|5580.8|5570.8|5584.8|5574.8|5577.8|5567.8|3
1643218500000|2022-01-26 17:35:00|5581.8|5571.8|5584.8|5571.8|5585.8|5571.8|5581.8|5570.8|1
1643218800000|2022-01-26 17:40:00|5585.8|5572.8|5595.8|5581.8|5595.8|5581.8|5584.8|5572.8|30
1643219100000|2022-01-26 17:45:00|5594.8|5582.8|5592.8|5580.8|5595.8|5582.8|5585.8|5571.8|3
1643219400000|2022-01-26 17:50:00|5591.8|5576.8|5592.8|5574.8|5592.8|5576.8|5588.8|5573.8|1
1643219700000|2022-01-26 17:55:00|5596.8|5573.8|5597.8|5581.8|5597.8|5582.8|5596.8|5573.8|1
1643220000000|2022-01-26 18:00:00|5596.8|5580.8|5583.8|5566.8|5596.8|5580.8|5582.8|5566.8|1
1643220300000|2022-01-26 18:05:00|5582.8|5567.8|5587.8|5571.8|5588.8|5572.8|5580.8|5566.8|0
1643220600000|2022-01-26 18:10:00|5586.8|5568.8|5595.8|5571.8|5595.8|5574.8|5583.8|5567.8|0
1643220900000|2022-01-26 18:15:00|5594.8|5572.8|5590.8|5572.8|5598.8|5577.8|5589.8|5572.8|0
1643221200000|2022-01-26 18:20:00|5589.8|5571.8|5584.8|5567.8|5590.8|5574.8|5583.8|5566.8|1
1643221500000|2022-01-26 18:25:00|5585.8|5566.8|5584.8|5574.8|5587.8|5575.8|5584.8|5566.8|5
1643221800000|2022-01-26 18:30:00|5583.8|5571.8|5579.8|5566.8|5584.8|5571.8|5579.8|5566.8|3
1643222100000|2022-01-26 18:35:00|5580.8|5567.8|5579.8|5566.8|5583.8|5567.8|5578.8|5566.8|2
1643222400000|2022-01-26 18:40:00|5577.8|5567.8|5581.8|5566.8|5583.8|5571.8|5577.8|5566.8|5
1643222700000|2022-01-26 18:45:00|5580.8|5567.8|5584.8|5573.8|5584.8|5573.8|5577.8|5559.8|1
1643223000000|2022-01-26 18:50:00|5583.8|5572.8|5589.8|5577.8|5589.8|5577.8|5582.8|5572.8|4
1643223300000|2022-01-26 18:55:00|5588.8|5578.8|5588.8|5568.8|5593.3|5579.8|5585.3|5555.3|2
1643249700000|2022-01-27 02:15:00|5427.8|5423.8|5416.8|5412.8|5429.3|5425.3|5414.3|5410.3|1007
1643250000000|2022-01-27 02:20:00|5417.3|5413.3|5392.3|5388.3|5418.8|5414.8|5391.3|5387.3|952
1643250300000|2022-01-27 02:25:00|5391.8|5387.8|5386.3|5382.3|5395.3|5391.3|5382.3|5378.3|1562
1643250600000|2022-01-27 02:30:00|5386.8|5382.8|5390.3|5386.3|5402.3|5398.3|5384.3|5380.3|957
1643250900000|2022-01-27 02:35:00|5390.8|5386.8|5403.8|5399.8|5408.3|5404.3|5390.3|5386.3|770
1643251200000|2022-01-27 02:40:00|5403.3|5399.3|5402.3|5398.3|5409.3|5405.3|5397.3|5393.3|664
1643251500000|2022-01-27 02:45:00|5402.8|5398.8|5396.8|5392.8|5416.3|5412.3|5396.3|5392.3|532
1643251800000|2022-01-27 02:50:00|5397.3|5393.3|5395.3|5391.3|5398.3|5394.3|5389.3|5385.3|980
1643252100000|2022-01-27 02:55:00|5395.8|5391.8|5390.3|5386.3|5398.3|5394.3|5385.3|5381.3|711
1643252400000|2022-01-27 03:00:00|5389.8|5385.8|5383.3|5379.3|5396.8|5392.8|5383.3|5379.3|553
1643252700000|2022-01-27 03:05:00|5381.8|5377.8|5377.3|5373.3|5385.3|5381.3|5374.3|5370.3|502
1643253000000|2022-01-27 03:10:00|5377.8|5373.8|5373.3|5369.3|5380.3|5376.3|5373.3|5369.3|411
1643253300000|2022-01-27 03:15:00|5373.8|5369.8|5370.8|5366.8|5376.8|5372.8|5365.8|5361.8|1051
1643253600000|2022-01-27 03:20:00|5371.3|5367.3|5382.3|5378.3|5386.8|5382.8|5368.3|5364.3|1215
1643253900000|2022-01-27 03:25:00|5381.3|5377.3|5375.3|5371.3|5383.8|5379.8|5372.3|5368.3|1537
1643254200000|2022-01-27 03:30:00|5372.8|5368.8|5375.3|5371.3|5379.8|5375.8|5368.8|5364.8|179
1643254500000|2022-01-27 03:35:00|5374.8|5370.8|5364.8|5360.8|5377.3|5373.3|5362.3|5358.3|417
1643254800000|2022-01-27 03:40:00|5365.3|5361.3|5354.8|5350.8|5366.3|5362.3|5349.8|5345.8|225
1643255100000|2022-01-27 03:45:00|5352.8|5348.8|5349.3|5345.3|5358.3|5354.3|5348.3|5344.3|47
1643255400000|2022-01-27 03:50:00|5348.8|5344.8|5354.3|5350.3|5356.3|5352.3|5342.8|5338.8|296
1643255700000|2022-01-27 03:55:00|5356.3|5352.3|5352.8|5348.8|5358.8|5354.8|5346.8|5342.8|59
1643256000000|2022-01-27 04:00:00|5360.8|5340.8|5360.8|5340.8|5360.8|5340.8|5360.8|5340.8|0
1643259300000|2022-01-27 04:55:00|||||||||1
1643259600000|2022-01-27 05:00:00|5358.3|5354.3|5379.3|5375.3|5381.8|5377.8|5350.8|5346.8|415
1643259900000|2022-01-27 05:05:00|5380.8|5376.8|5383.3|5379.3|5386.8|5382.8|5367.3|5363.3|868
1643260200000|2022-01-27 05:10:00|5381.3|5377.3|5364.8|5360.8|5389.3|5385.3|5364.3|5360.3|416
1643260500000|2022-01-27 05:15:00|5364.3|5360.3|5368.8|5364.8|5370.3|5366.3|5356.8|5352.8|186
1643260800000|2022-01-27 05:20:00|5369.3|5365.3|5364.3|5360.3|5369.8|5365.8|5359.3|5355.3|198
1643261100000|2022-01-27 05:25:00|5364.8|5360.8|5365.3|5361.3|5368.8|5364.8|5355.3|5351.3|263
1643261400000|2022-01-27 05:30:00|5365.8|5361.8|5377.8|5373.8|5383.3|5379.3|5361.3|5357.3|331
1643261700000|2022-01-27 05:35:00|5377.3|5373.3|5378.8|5374.8|5384.8|5380.8|5370.3|5366.3|389
1643262000000|2022-01-27 05:40:00|5379.3|5375.3|5380.3|5376.3|5384.3|5380.3|5365.8|5361.8|198
1643262300000|2022-01-27 05:45:00|5379.8|5375.8|5385.8|5381.8|5391.3|5387.3|5375.3|5371.3|216
1643262600000|2022-01-27 05:50:00|5386.8|5382.8|5381.3|5377.3|5390.3|5386.3|5372.8|5368.8|235
1643262900000|2022-01-27 05:55:00|5380.8|5376.8|5376.8|5372.8|5381.3|5377.3|5369.3|5365.3|177
1643263200000|2022-01-27 06:00:00|5375.8|5371.8|5369.8|5365.8|5382.3|5378.3|5369.3|5365.3|241
1643263500000|2022-01-27 06:05:00|5370.8|5366.8|5371.8|5367.8|5376.8|5372.8|5361.8|5357.8|459
1643263800000|2022-01-27 06:10:00|5372.3|5368.3|5374.3|5370.3|5382.8|5378.8|5368.8|5364.8|241
1643264100000|2022-01-27 06:15:00|5374.8|5370.8|5362.8|5358.8|5378.3|5374.3|5361.8|5357.8|952
1643264400000|2022-01-27 06:20:00|5363.8|5359.8|5356.8|5352.8|5366.3|5362.3|5353.8|5349.8|144
1643264700000|2022-01-27 06:25:00|5354.3|5350.3|5358.8|5354.8|5359.3|5355.3|5350.3|5346.3|243
1643265000000|2022-01-27 06:30:00|5356.8|5352.8|5346.3|5342.3|5358.8|5354.8|5346.3|5342.3|133
1643265300000|2022-01-27 06:35:00|5347.3|5343.3|5344.8|5340.8|5350.8|5346.8|5342.3|5338.3|137
1643265600000|2022-01-27 06:40:00|5344.3|5340.3|5341.8|5337.8|5353.8|5349.8|5338.8|5334.8|245
1643265900000|2022-01-27 06:45:00|5341.3|5337.3|5337.8|5333.8|5345.3|5341.3|5337.3|5333.3|290
1643266200000|2022-01-27 06:50:00|5338.3|5334.3|5341.8|5337.8|5342.3|5338.3|5333.3|5329.3|359
1643266500000|2022-01-27 06:55:00|5342.3|5338.3|5350.3|5346.3|5355.3|5351.3|5335.8|5331.8|385
1643266800000|2022-01-27 07:00:00|5350.8|5346.8|5360.8|5356.8|5366.3|5362.3|5344.3|5340.3|228
1643267100000|2022-01-27 07:05:00|5361.3|5357.3|5355.3|5351.3|5372.8|5368.8|5352.3|5348.3|175
1643267400000|2022-01-27 07:10:00|5356.3|5352.3|5354.3|5350.3|5364.8|5360.8|5351.8|5347.8|131
1643267700000|2022-01-27 07:15:00|5353.3|5349.3|5361.8|5357.8|5364.8|5360.8|5353.3|5349.3|691
1643268000000|2022-01-27 07:20:00|5358.8|5354.8|5357.3|5353.3|5363.3|5359.3|5352.3|5348.3|172
1643268300000|2022-01-27 07:25:00|5358.3|5354.3|5362.3|5358.3|5367.3|5363.3|5354.3|5350.3|418
1643268600000|2022-01-27 07:30:00|5363.8|5359.8|5379.3|5375.3|5383.3|5379.3|5362.8|5358.8|538
1643268900000|2022-01-27 07:35:00|5379.8|5375.8|5380.8|5376.8|5384.8|5380.8|5373.8|5369.8|355
1643269200000|2022-01-27 07:40:00|5381.3|5377.3|5394.3|5390.3|5394.8|5390.8|5380.8|5376.8|580
1643269500000|2022-01-27 07:45:00|5395.3|5391.3|5387.3|5383.3|5396.3|5392.3|5386.3|5382.3|1098
1643269800000|2022-01-27 07:50:00|5386.8|5382.8|5386.8|5382.8|5390.3|5386.3|5380.3|5376.3|598
1643270100000|2022-01-27 07:55:00|5389.8|5385.8|5378.8|5374.8|5391.3|5387.3|5378.3|5374.3|343
1643270400000|2022-01-27 08:00:00|5379.3|5375.3|5382.8|5378.8|5392.3|5388.3|5376.8|5372.8|487
1643270700000|2022-01-27 08:05:00|5383.3|5379.3|5383.8|5379.8|5388.8|5384.8|5373.8|5369.8|372
1643271000000|2022-01-27 08:10:00|5383.3|5379.3|5386.8|5382.8|5390.3|5386.3|5375.3|5371.3|688
1643271300000|2022-01-27 08:15:00|5386.3|5382.3|5390.8|5386.8|5391.3|5387.3|5375.3|5371.3|226
1643271600000|2022-01-27 08:20:00|5391.3|5387.3|5383.3|5379.3|5400.3|5396.3|5381.3|5377.3|409
1643271900000|2022-01-27 08:25:00|5383.8|5379.8|5384.3|5380.3|5387.8|5383.8|5372.3|5368.3|578
1643272200000|2022-01-27 08:30:00|5392.3|5372.3|5392.3|5372.3|5392.3|5372.3|5392.3|5372.3|0
1643274900000|2022-01-27 09:15:00|5408.8|5402.8|5417.3|5411.3|5421.8|5415.8|5399.8|5393.8|32
1643275200000|2022-01-27 09:20:00|5413.3|5407.3|5427.3|5421.3|5427.3|5421.3|5408.3|5402.3|10
1643275500000|2022-01-27 09:25:00|5426.3|5420.3|5435.8|5429.8|5436.3|5430.3|5422.3|5416.3|36
1643275800000|2022-01-27 09:30:00|5435.3|5429.3|5418.8|5412.8|5435.3|5429.3|5418.8|5412.8|6
1643276100000|2022-01-27 09:35:00|5419.3|5413.3|5419.3|5413.3|5419.3|5413.3|5418.3|5412.3|0
1643276400000|2022-01-27 09:40:00|5419.8|5413.8|5430.8|5424.8|5430.8|5424.8|5419.3|5413.3|15
1643276700000|2022-01-27 09:45:00|5427.8|5421.8|5425.8|5419.8|5429.8|5423.8|5423.3|5417.3|7
1643277000000|2022-01-27 09:50:00|5426.3|5420.3|5435.8|5429.8|5441.3|5435.3|5425.8|5419.8|21
1643277300000|2022-01-27 09:55:00|5435.3|5429.3|5435.3|5429.3|5435.3|5429.3|5435.3|5429.3|1
1643277600000|2022-01-27 10:00:00|5434.8|5428.8|5438.3|5432.3|5438.3|5432.3|5433.3|5427.3|12
1643277900000|2022-01-27 10:05:00|5438.8|5432.8|5437.8|5431.8|5440.3|5434.3|5435.8|5429.8|4
1643278200000|2022-01-27 10:10:00|5437.3|5431.3|5427.3|5421.3|5437.8|5431.8|5426.8|5420.8|11
1643278500000|2022-01-27 10:15:00|5430.8|5417.8|5425.8|5410.8|5430.8|5422.8|5424.8|5410.8|53
1643278800000|2022-01-27 10:20:00|5424.8|5418.8|5426.8|5410.8|5429.8|5418.8|5423.8|5410.8|4
1643279100000|2022-01-27 10:25:00|5429.8|5411.8|5428.8|5413.8|5430.8|5422.8|5428.8|5410.8|13
1643279400000|2022-01-27 10:30:00|5427.8|5414.8|5428.8|5418.8|5430.8|5421.8|5425.8|5410.8|10
1643279700000|2022-01-27 10:35:00|5427.8|5410.8|5427.8|5410.8|5429.8|5418.8|5425.8|5410.8|3
1643280000000|2022-01-27 10:40:00|5426.8|5412.8|5427.8|5414.8|5428.8|5418.8|5425.8|5410.8|94
1643280300000|2022-01-27 10:45:00|5426.8|5415.8|5426.8|5410.8|5430.8|5421.8|5426.8|5410.8|53
1643280600000|2022-01-27 10:50:00|5425.8|5406.8|5410.8|5395.8|5425.8|5406.8|5410.8|5393.8|2
1643280900000|2022-01-27 10:55:00|5409.8|5398.8|5409.8|5401.8|5409.8|5401.8|5406.8|5392.8|7
1643281200000|2022-01-27 11:00:00|5403.8|5392.8|5415.8|5398.8|5415.8|5407.8|5403.8|5392.8|13
1643281500000|2022-01-27 11:05:00||5397.8||5397.8||5405.8||5397.8|1
1643281800000|2022-01-27 11:10:00||5398.8||5397.8||5398.8||5397.8|0
1643282100000|2022-01-27 11:15:00|5405.8|5398.8|5415.8|5402.8|5415.8|5406.8|5405.8|5397.8|0
1643282400000|2022-01-27 11:20:00|5414.8|5397.8|5410.8|5397.8|5415.8|5400.8|5410.8|5397.8|5
1643282700000|2022-01-27 11:25:00|5413.8|5398.8|5418.8|5403.8|5418.8|5404.8|5413.8|5397.8|35
1643283000000|2022-01-27 11:30:00||5407.8||5401.8||5407.8||5399.8|1
1643283300000|2022-01-27 11:35:00|5417.8|5402.8|5417.8|5397.8|5417.8|5403.8|5417.8|5397.8|0
1643283600000|2022-01-27 11:40:00|5416.8||5412.8||5416.8||5412.8||0
1643283900000|2022-01-27 11:45:00|5411.8|5398.8|5411.8|5397.8|5411.8|5398.8|5411.8|5397.8|0
1643284200000|2022-01-27 11:50:00|5412.8|5398.8|5416.8|5401.8|5416.8|5407.8|5412.8|5398.8|15
1643284500000|2022-01-27 11:55:00|5415.8|5402.8|5420.8|5407.8|5420.8|5407.8|5413.8|5401.8|3
1643284800000|2022-01-27 12:00:00|5419.8|5403.8|5416.8|5401.8|5419.8|5403.8|5416.8|5401.8|0
1643285100000|2022-01-27 12:05:00|5415.8||5414.8||5416.8||5414.8||1
1643285400000|2022-01-27 12:10:00|5421.8|5402.8|5421.8|5408.8|5421.8|5408.8|5421.8|5402.8|3
1643285700000|2022-01-27 12:15:00|5420.8|5403.8|5413.8|5401.8|5420.8|5403.8|5413.8|5401.8|0
1643286000000|2022-01-27 12:20:00|5410.8|5396.8|5410.8|5397.8|5410.8|5401.8|5405.8|5392.8|2
1643286300000|2022-01-27 12:25:00|5409.8|5398.8|5410.8|5398.8|5410.8|5403.8|5409.8|5398.8|2
1643286600000|2022-01-27 12:30:00|5409.8|5401.8|5410.8|5397.8|5418.8|5401.8|5409.8|5397.8|4
1643286900000|2022-01-27 12:35:00|5409.8||5411.8||5413.8||5406.8||4
1643287200000|2022-01-27 12:40:00||5399.8||5402.8||5402.8||5399.8|3
1643287500000|2022-01-27 12:45:00|5416.8|5400.8|5414.8|5402.8|5416.8|5403.8|5414.8|5400.8|12
1643287800000|2022-01-27 12:50:00|5421.8|5401.8|5421.8|5406.8|5430.8|5408.8|5421.8|5401.8|4
1643288100000|2022-01-27 12:55:00||5408.8||5409.8||5410.8||5408.8|0
1643288400000|2022-01-27 13:00:00|5420.8|5406.8|5418.8|5405.8|5420.8|5411.8|5416.8|5405.8|7
1643288700000|2022-01-27 13:05:00|5429.8|5406.8|5429.8|5412.8|5444.3|5414.3|5420.8|5405.8|21
1643289000000|2022-01-27 13:10:00|5428.8|5413.8|5425.8|5415.8|5428.8|5416.8|5425.8|5413.8|3
1643289300000|2022-01-27 13:15:00|5428.8|5413.8|5426.8|5413.8|5428.8|5413.8|5425.8|5413.8|5
1643289600000|2022-01-27 13:20:00|5428.8|5419.8|5428.8|5418.8|5436.8|5419.8|5428.8|5413.8|11
1643289900000|2022-01-27 13:25:00|5433.8|5413.8|5434.8|5419.8|5444.8|5428.8|5433.8|5413.8|17
1643290200000|2022-01-27 13:30:00|5433.8|5418.8|5429.8|5414.8|5433.8|5424.8|5426.8|5404.8|13
1643290500000|2022-01-27 13:35:00|5428.8||5425.8||5428.8||5425.8||0
1643290800000|2022-01-27 13:40:00|5430.8|5415.8|5436.8|5423.8|5439.8|5426.8|5430.8|5414.8|11
1643291100000|2022-01-27 13:45:00|5439.8||5443.8||5444.8||5439.8||1
1643291400000|2022-01-27 13:50:00|5442.8|5430.8|5443.8|5430.8|5443.8|5430.8|5433.8|5430.8|7
1643291700000|2022-01-27 13:55:00|5442.8|5431.8|5444.8|5433.8|5445.8|5433.8|5442.8|5430.8|1
1643292000000|2022-01-27 14:00:00|5442.8|5432.8|5443.8|5429.8|5447.8|5438.8|5438.8|5427.8|22
1643292300000|2022-01-27 14:05:00|5442.8|5427.8|5435.8|5422.8|5442.8|5431.8|5430.8|5422.8|5
1643292600000|2022-01-27 14:10:00|5434.8|5423.8|5432.8|5420.8|5436.8|5426.8|5426.8|5401.3|32
1643292900000|2022-01-27 14:15:00|5431.3|5401.3|5432.8|5418.8|5436.8|5426.8|5431.3|5401.3|1
1643293200000|2022-01-27 14:20:00|5428.8|5410.8|5427.8|5408.8|5432.8|5414.8|5420.8|5406.8|15
1643293500000|2022-01-27 14:25:00|5426.8|5409.8|5423.8|5401.8|5427.8|5415.8|5421.8|5398.8|1
1643293800000|2022-01-27 14:30:00|5422.8|5402.8|5386.8|5374.8|5423.8|5408.8|5386.8|5374.8|83
1643294100000|2022-01-27 14:35:00|5387.8|5372.8|5373.8|5360.8|5387.8|5374.8|5362.8|5352.8|52
1643294400000|2022-01-27 14:40:00|5376.8|5363.8|5390.8|5382.8|5390.8|5382.8|5376.8|5363.8|14
1643294700000|2022-01-27 14:45:00|5393.8|5384.8|5410.8|5400.8|5417.8|5403.8|5391.8|5383.8|39
1643295000000|2022-01-27 14:50:00|5409.8|5405.8|5412.8|5401.8|5417.8|5405.8|5409.8|5383.8|20
1643295300000|2022-01-27 14:55:00|5415.8|5402.8|5414.8|5401.8|5425.8|5416.8|5406.8|5392.8|30
1643295600000|2022-01-27 15:00:00|5413.8|5400.8|5412.8|5397.8|5414.8|5400.8|5399.8|5392.8|16
1643295900000|2022-01-27 15:05:00|5411.8|5398.8|5421.8|5403.8|5423.8|5409.8|5405.8|5396.8|1
1643296200000|2022-01-27 15:10:00|5420.8|5402.8|5424.8|5411.8|5433.8|5417.8|5420.8|5402.8|2
1643296500000|2022-01-27 15:15:00|5425.8|5408.8|5412.8|5398.8|5425.8|5412.8|5412.8|5395.8|4
1643296800000|2022-01-27 15:20:00|5411.8|5399.8|5411.8|5399.8|5414.8|5403.8|5405.8|5395.8|28
1643297100000|2022-01-27 15:25:00|5410.8|5397.8|5400.8|5387.8|5415.8|5404.8|5400.8|5387.8|14
1643297400000|2022-01-27 15:30:00|5401.8|5383.8|5380.8|5371.8|5401.8|5386.8|5380.8|5363.8|29
1643297700000|2022-01-27 15:35:00|5381.8|5370.8|5361.8|5349.8|5381.8|5370.8|5361.8|5349.8|39
1643298000000|2022-01-27 15:40:00|5368.8|5348.8|5379.8|5363.8|5383.8|5367.8|5362.8|5348.8|31
1643298300000|2022-01-27 15:45:00|5384.8|5360.8|5381.8|5363.8|5385.8|5366.8|5381.8|5360.8|0
1643298600000|2022-01-27 15:50:00|5380.8|5360.8|5378.8|5362.8|5383.8|5366.8|5378.8|5360.8|1
1643298900000|2022-01-27 15:55:00|5379.8|5360.8|5383.8|5368.8|5394.8|5378.8|5378.8|5360.8|7
1643299200000|2022-01-27 16:00:00|5394.8|5367.8|5394.8|5379.8|5394.8|5386.8|5387.8|5365.8|3
1643299500000|2022-01-27 16:05:00|5396.8|5380.8|5390.8|5375.8|5396.8|5385.8|5389.3|5359.3|3
1643299800000|2022-01-27 16:10:00|5389.3|5376.8|5393.8|5381.8|5394.8|5383.8|5389.3|5359.3|1
1643300100000|2022-01-27 16:15:00|5394.8|5378.8|5394.8|5381.8|5394.8|5385.8|5382.8|5368.8|4
1643300400000|2022-01-27 16:20:00|5396.8|5382.8|5400.8|5387.8|5400.8|5390.8|5396.8|5381.8|13
1643300700000|2022-01-27 16:25:00|5399.8|5381.8|5401.8|5382.8|5401.8|5392.8|5394.8|5381.8|13
1643301000000|2022-01-27 16:30:00|5400.8|5383.8|5406.8|5392.8|5406.8|5392.8|5400.8|5382.8|3
1643301300000|2022-01-27 16:35:00|5407.8|5389.8|5415.8|5394.8|5422.8|5408.8|5407.8|5389.8|50
1643301600000|2022-01-27 16:40:00|5417.8|5395.8|5417.8|5397.8|5417.8|5397.8|5416.8|5395.8|0
1643301900000|2022-01-27 16:45:00|5416.8|5395.8|5417.8|5395.8|5417.8|5397.8|5415.8|5394.8|1
1643302200000|2022-01-27 16:50:00|5416.8|5394.8|5416.8|5395.8|5417.8|5396.8|5415.8|5394.8|0
1643302500000|2022-01-27 16:55:00|5413.8|5396.8|5397.8|5387.8|5416.8|5397.8|5394.8|5381.8|42
1643302800000|2022-01-27 17:00:00|5396.8|5383.8|5394.8|5381.8|5401.8|5388.8|5390.8|5374.8|3
1643303100000|2022-01-27 17:05:00|5391.3|5380.8|5388.8|5370.8|5398.8|5380.8|5388.8|5359.8|2
1643303400000|2022-01-27 17:10:00|5385.8|5371.8|5368.8|5357.8|5388.8|5373.8|5368.8|5353.8|33
1643303700000|2022-01-27 17:15:00|5367.8|5356.8|5368.8|5347.8|5368.8|5358.8|5367.8|5347.8|30
1643304000000|2022-01-27 17:20:00|5367.8|5348.8|5366.8|5350.8|5381.8|5352.8|5364.8|5347.8|10
1643304300000|2022-01-27 17:25:00|5365.8|5351.8|5363.8|5340.8|5366.8|5351.8|5355.8|5340.8|21
1643304600000|2022-01-27 17:30:00|5364.8|5341.8|5357.8|5341.8|5365.8|5342.8|5345.8|5336.8|12
1643304900000|2022-01-27 17:35:00|5362.8|5336.8|5356.8|5332.8|5362.8|5336.8|5354.8|5332.8|5
1643305200000|2022-01-27 17:40:00|5355.8|5333.8|5356.8|5332.8|5356.8|5340.8|5355.8|5332.8|2
1643305500000|2022-01-27 17:45:00|5355.8|5331.8|5347.8|5331.8|5355.8|5331.8|5347.8|5331.8|3
1643305800000|2022-01-27 17:50:00|5349.8|5334.8|5349.8|5336.8|5349.8|5336.8|5347.8|5331.8|5
1643306100000|2022-01-27 17:55:00|5361.8|5337.8|5359.8|5341.8|5361.8|5348.8|5359.8|5337.8|4
1643306400000|2022-01-27 18:00:00|5361.8|5342.8|5352.8|5333.8|5361.8|5342.8|5351.8|5327.8|8
1643306700000|2022-01-27 18:05:00|5350.8|5327.8|5343.8|5330.8|5350.8|5332.8|5333.8|5322.8|11
1643307000000|2022-01-27 18:10:00|5342.8|5328.8|5344.8|5332.8|5344.8|5333.8|5329.8|5322.8|13
1643307300000|2022-01-27 18:15:00|5345.8|5333.8|5348.8|5328.8|5353.8|5339.8|5344.8|5323.8|4
1643307600000|2022-01-27 18:20:00|5346.8|5325.8|5338.8|5322.8|5347.8|5328.8|5338.8|5322.8|0
1643307900000|2022-01-27 18:25:00|5331.8|5323.8|5338.8|5322.8|5344.8|5326.8|5331.8|5322.8|6
1643308200000|2022-01-27 18:30:00|5340.8|5323.8|5343.8|5326.8|5346.8|5327.8|5339.8|5322.8|0
1643308500000|2022-01-27 18:35:00|5344.8|5324.8|5340.8|5322.8|5345.8|5334.8|5340.8|5322.8|0
1643308800000|2022-01-27 18:40:00|5338.8|5323.8|5337.8|5325.8|5342.8|5328.8|5337.8|5322.8|2
1643309100000|2022-01-27 18:45:00|5341.8|5326.8|5358.8|5343.8|5358.8|5344.8|5341.8|5324.8|10
1643309400000|2022-01-27 18:50:00|5357.8|5339.8|5353.8|5331.8|5358.8|5343.8|5352.8|5328.8|3
1643309700000|2022-01-27 18:55:00|5354.8|5332.8|5354.3|5334.3|5354.8|5346.8|5353.8|5331.8|13
1643336100000|2022-01-28 02:15:00|5258.5|5254.5|5247|5243|5264|5260|5245.5|5241.5|840
1643336400000|2022-01-28 02:20:00|5246.5|5242.5|5254|5250|5258|5254|5241.5|5237.5|855
1643336700000|2022-01-28 02:25:00|5253.5|5249.5|5272|5268|5276.5|5272.5|5251|5247|762
1643337000000|2022-01-28 02:30:00|5272.5|5268.5|5256|5252|5274|5270|5251|5247|469
1643337300000|2022-01-28 02:35:00|5257.5|5253.5|5248.5|5244.5|5258|5254|5240|5236|922
1643337600000|2022-01-28 02:40:00|5249|5245|5259.5|5255.5|5261|5257|5243|5239|611
1643337900000|2022-01-28 02:45:00|5260|5256|5287.5|5283.5|5288.5|5284.5|5259.5|5255.5|937
1643338200000|2022-01-28 02:50:00|5288|5284|5305.5|5301.5|5310.5|5306.5|5279|5275|883
1643338500000|2022-01-28 02:55:00|5306|5302|5318.5|5314.5|5326|5322|5302.5|5298.5|484
1643338800000|2022-01-28 03:00:00|5317.5|5313.5|5321.5|5317.5|5325|5321|5310|5306|1443
1643339100000|2022-01-28 03:05:00|5322|5318|5320.5|5316.5|5323.5|5319.5|5304.5|5300.5|705
1643339400000|2022-01-28 03:10:00|5321.5|5317.5|5311|5307|5323.5|5319.5|5305|5301|446
1643339700000|2022-01-28 03:15:00|5310|5306|5305|5301|5313.5|5309.5|5295.5|5291.5|548
1643340000000|2022-01-28 03:20:00|5305.5|5301.5|5295|5291|5310|5306|5291|5287|549
1643340300000|2022-01-28 03:25:00|5295.5|5291.5|5287.5|5283.5|5297.5|5293.5|5287|5283|417
1643340600000|2022-01-28 03:30:00|5288|5284|5284.5|5280.5|5293.5|5289.5|5282|5278|319
1643340900000|2022-01-28 03:35:00|5285|5281|5283.5|5279.5|5288|5284|5276|5272|402
1643341200000|2022-01-28 03:40:00|5284|5280|5273.5|5269.5|5284|5280|5270.5|5266.5|291
1643341500000|2022-01-28 03:45:00|5274|5270|5279.5|5275.5|5280.5|5276.5|5272|5268|204
1643341800000|2022-01-28 03:50:00|5280|5276|5287.5|5283.5|5291|5287|5280|5276|295
1643342100000|2022-01-28 03:55:00|5288|5284|5290.5|5286.5|5292|5288|5285.5|5281.5|119
1643342400000|2022-01-28 04:00:00|5298.5|5278.5|5298.5|5278.5|5298.5|5278.5|5298.5|5278.5|0
1643345700000|2022-01-28 04:55:00|||||||||1
1643346000000|2022-01-28 05:00:00|5284.5|5280.5|5299.5|5295.5|5300|5296|5279|5275|421
1643346300000|2022-01-28 05:05:00|5300|5296|5290|5286|5301.5|5297.5|5283.5|5279.5|355
1643346600000|2022-01-28 05:10:00|5289.5|5285.5|5279|5275|5289.5|5285.5|5279|5275|338
1643346900000|2022-01-28 05:15:00|5278.5|5274.5|5286|5282|5289|5285|5277.5|5273.5|307
1643347200000|2022-01-28 05:20:00|5285.5|5281.5|5303|5299|5308|5304|5285|5281|402
1643347500000|2022-01-28 05:25:00|5304|5300|5316|5312|5318.5|5314.5|5301.5|5297.5|457
1643347800000|2022-01-28 05:30:00|5315.5|5311.5|5314|5310|5325.5|5321.5|5313|5309|408
1643348100000|2022-01-28 05:35:00|5313.5|5309.5|5306|5302|5320.5|5316.5|5304|5300|405
1643348400000|2022-01-28 05:40:00|5305.5|5301.5|5305|5301|5309|5305|5300|5296|213
1643348700000|2022-01-28 05:45:00|5304.5|5300.5|5294|5290|5305|5301|5293|5289|297
1643349000000|2022-01-28 05:50:00|5295.5|5291.5|5296|5292|5298.5|5294.5|5292|5288|227
1643349300000|2022-01-28 05:55:00|5296.5|5292.5|5299.5|5295.5|5301.5|5297.5|5293|5289|188
1643349600000|2022-01-28 06:00:00|5299|5295|5316|5312|5317|5313|5299|5295|243
1643349900000|2022-01-28 06:05:00|5315.5|5311.5|5303.5|5299.5|5317|5313|5302.5|5298.5|226
1643350200000|2022-01-28 06:10:00|5303|5299|5301.5|5297.5|5304.5|5300.5|5293.5|5289.5|304
1643350500000|2022-01-28 06:15:00|5302|5298|5306.5|5302.5|5308|5304|5299|5295|249
1643350800000|2022-01-28 06:20:00|5307|5303|5327.5|5323.5|5328|5324|5306.5|5302.5|273
1643351100000|2022-01-28 06:25:00|5328|5324|5339.5|5335.5|5340|5336|5326|5322|559
1643351400000|2022-01-28 06:30:00|5339|5335|5337.5|5333.5|5340|5336|5329|5325|566
1643351700000|2022-01-28 06:35:00|5338|5334|5339|5335|5342.5|5338.5|5335|5331|396
1643352000000|2022-01-28 06:40:00|5338|5334|5323.5|5319.5|5338|5334|5323|5319|445
1643352300000|2022-01-28 06:45:00|5324|5320|5326.5|5322.5|5328|5324|5319|5315|419
1643352600000|2022-01-28 06:50:00|5327|5323|5327|5323|5331.5|5327.5|5326.5|5322.5|298
1643352900000|2022-01-28 06:55:00|5326.5|5322.5|5322.5|5318.5|5331|5327|5319.5|5315.5|351
1643353200000|2022-01-28 07:00:00|5322|5318|5306.5|5302.5|5323.5|5319.5|5304|5300|299
1643353500000|2022-01-28 07:05:00|5307|5303|5317|5313|5317|5313|5304|5300|160
1643353800000|2022-01-28 07:10:00|5316|5312|5317|5313|5320|5316|5311|5307|157
1643354100000|2022-01-28 07:15:00|5316.5|5312.5|5322|5318|5324.5|5320.5|5316.5|5312.5|116
1643354400000|2022-01-28 07:20:00|5321.5|5317.5|5306.5|5302.5|5323|5319|5303.5|5299.5|204
1643354700000|2022-01-28 07:25:00|5307|5303|5310|5306|5317|5313|5306|5302|365
1643355000000|2022-01-28 07:30:00|5309.5|5305.5|5308.5|5304.5|5311.5|5307.5|5302|5298|334
1643355300000|2022-01-28 07:35:00|5309|5305|5308.5|5304.5|5311|5307|5304|5300|268
1643355600000|2022-01-28 07:40:00|5309|5305|5307.5|5303.5|5311|5307|5306|5302|218
1643355900000|2022-01-28 07:45:00|5307|5303|5317|5313|5317|5313|5307|5303|865
1643356200000|2022-01-28 07:50:00|5316.5|5312.5|5314|5310|5319.5|5315.5|5313.5|5309.5|965
1643356500000|2022-01-28 07:55:00|5313.5|5309.5|5307.5|5303.5|5314.5|5310.5|5299|5295|1487
1643356800000|2022-01-28 08:00:00|5307|5303|5285.5|5281.5|5307|5303|5282.5|5278.5|1220
1643357100000|2022-01-28 08:05:00|5285|5281|5277.5|5273.5|5285|5281|5270.5|5266.5|1672
1643357400000|2022-01-28 08:10:00|5276.5|5272.5|5261.5|5257.5|5278|5274|5261|5257|360
1643357700000|2022-01-28 08:15:00|5261|5257|5253|5249|5265|5261|5253|5249|996
1643358000000|2022-01-28 08:20:00|5253.5|5249.5|5252.5|5248.5|5254|5250|5245|5241|786
1643358300000|2022-01-28 08:25:00|5252|5248|5250|5246|5255|5251|5246.5|5242.5|289
1643358600000|2022-01-28 08:30:00|5258|5238|5258|5238|5258|5238|5258|5238|0
1643361300000|2022-01-28 09:15:00|5260.5|5254.5|5257.5|5251.5|5264|5258|5257|5251|17
1643361600000|2022-01-28 09:20:00|5258|5252|5261.5|5255.5|5261.5|5255.5|5252.5|5246.5|7
1643361900000|2022-01-28 09:25:00|5262|5256|5256.5|5250.5|5264|5258|5256.5|5250.5|3
1643362200000|2022-01-28 09:30:00|5256|5250|5261.5|5255.5|5267|5261|5256|5250|9
1643362500000|2022-01-28 09:35:00|5262|5256|5264.5|5258.5|5264.5|5258.5|5261|5255|0
1643362800000|2022-01-28 09:40:00|5265|5259|5260.5|5254.5|5266|5260|5260.5|5254.5|0
1643363100000|2022-01-28 09:45:00|5261.5|5255.5|5261|5255|5265.5|5259.5|5260|5254|2
1643363400000|2022-01-28 09:50:00|5261.5|5255.5|5264|5258|5264|5258|5260.5|5254.5|1
1643363700000|2022-01-28 09:55:00|5264.5|5258.5|5265|5259|5265.5|5259.5|5261|5255|1
1643364000000|2022-01-28 10:00:00|5268.5|5262.5|5263|5257|5268.5|5262.5|5261.5|5255.5|2
1643364300000|2022-01-28 10:05:00|5262.5|5256.5|5260|5254|5263.5|5257.5|5259.5|5253.5|2
1643364600000|2022-01-28 10:10:00|5260.5|5254.5|5261|5255|5262.5|5256.5|5255|5249|8
1643364900000|2022-01-28 10:15:00|5265.5|5250.5|5251.5|5241.5|5265.5|5250.5|5250.5|5236.5|11
1643365200000|2022-01-28 10:20:00|5250.5|5239.5|5255.5|5241.5|5255.5|5241.5|5247.5|5237.5|9
1643365500000|2022-01-28 10:25:00|5259.5|5242.5|5262.5|5244.5|5266.5|5250.5|5258.5|5242.5|5
1643365800000|2022-01-28 10:30:00|5264.5|5248.5|5254.5|5238.5|5264.5|5248.5|5254.5|5237.5|2
1643366100000|2022-01-28 10:35:00|5253.5|5239.5|5249.5|5233.5|5254.5|5239.5|5243.5|5231.5|10
1643366400000|2022-01-28 10:40:00|5251.5|5234.5|5254.5|5241.5|5254.5|5241.5|5241.5|5233.5|2
1643366700000|2022-01-28 10:45:00|5253.5|5242.5|5255.5|5239.5|5255.5|5242.5|5253.5|5238.5|5
1643367000000|2022-01-28 10:50:00|5254.5|5240.5|5252.5|5236.5|5255.5|5240.5|5252.5|5234.5|13
1643367300000|2022-01-28 10:55:00|5251.5|5235.5|5255.5|5242.5|5255.5|5242.5|5250.5|5234.5|0
1643367600000|2022-01-28 11:00:00|5259.5|5243.5|5255.5|5241.5|5259.5|5246.5|5255.5|5239.5|4
1643367900000|2022-01-28 11:05:00|5254.5|5240.5|5253.5|5235.5|5254.5|5240.5|5253.5|5235.5|2
1643368200000|2022-01-28 11:10:00|5252.5|5234.5|5242.5|5231.5|5253.5|5238.5|5242.5|5231.5|21
1643368500000|2022-01-28 11:15:00|5245.5|5228.5|5244.5|5225.5|5248.5|5236.5|5242.5|5225.5|16
1643368800000|2022-01-28 11:20:00|5243.5|5226.5|5245.5|5228.5|5247.5|5230.5|5241.5|5225.5|0
1643369100000|2022-01-28 11:25:00|5246.5|5229.5|5249.5|5232.5|5250.5|5233.5|5245.5|5229.5|2
1643369400000|2022-01-28 11:30:00|5248.5|5235.5|5249.5|5233.5|5250.5|5235.5|5246.5|5232.5|0
1643369700000|2022-01-28 11:35:00|5254.5|5234.5|5255.5|5241.5|5261.5|5251.5|5251.5|5233.5|62
1643370000000|2022-01-28 11:40:00|5254.5|5235.5|5250.5|5239.5|5255.5|5246.5|5247.5|5235.5|3
1643370300000|2022-01-28 11:45:00|5249.5|5236.5|5255.5|5240.5|5255.5|5245.5|5246.5|5235.5|4
1643370600000|2022-01-28 11:50:00|5256.5|5241.5|5253.5|5240.5|5256.5|5241.5|5251.5|5240.5|0
1643370900000|2022-01-28 11:55:00|5255.5|5236.5|5256.5|5241.5|5256.5|5241.5|5250.5|5234.5|2
1643371200000|2022-01-28 12:00:00|5255.5|5245.5|5255.5|5237.5|5256.5|5245.5|5253.5|5235.5|1
1643371500000|2022-01-28 12:05:00|5256.5|5238.5|5254.5|5238.5|5256.5|5238.5|5253.5|5237.5|0
1643371800000|2022-01-28 12:10:00|5253.5|5239.5|5255.5|5240.5|5256.5|5242.5|5251.5|5239.5|2
1643372100000|2022-01-28 12:15:00|5256.5|5239.5|5253.5|5240.5|5256.5|5242.5|5253.5|5239.5|0
1643372400000|2022-01-28 12:20:00|5254.5|5239.5|5238.5|5225.5|5254.5|5239.5|5237.5|5225.5|7
1643372700000|2022-01-28 12:25:00|5239.5|5221.5|5223.5|5208.5|5239.5|5221.5|5222.5|5208.5|57
1643373000000|2022-01-28 12:30:00|5222.5|5209.5|5218.5|5208.5|5223.5|5210.5|5215.5|5206.5|16
1643373300000|2022-01-28 12:35:00|5219.5|5209.5|5213.5|5198.5|5224.5|5209.5|5209.5|5198.5|19
1643373600000|2022-01-28 12:40:00|5214.5|5200.5|5196.5|5186.5|5216.5|5201.5|5196.5|5185.5|34
1643373900000|2022-01-28 12:45:00|5195.5|5175.5|5186.5|5174.5|5196.5|5186.5|5181.5|5172.5|89
1643374200000|2022-01-28 12:50:00|5185.5|5172.5|5192.5|5180.5|5192.5|5180.5|5184.5|5171.5|43
1643374500000|2022-01-28 12:55:00|5191.5|5177.5|5197.5|5183.5|5202.5|5188.5|5190.5|5173.5|15
1643374800000|2022-01-28 13:00:00|5196.5|5184.5|5208.5|5191.5|5210.5|5195.5|5195.5|5180.5|10
1643375100000|2022-01-28 13:05:00|5207.5|5192.5|5193.5|5178.5|5207.5|5192.5|5193.5|5176.5|2
1643375400000|2022-01-28 13:10:00|5192.5|5179.5|5200.5|5186.5|5200.5|5188.5|5191.5|5178.5|20
1643375700000|2022-01-28 13:15:00|5203.5|5180.5|5208.5|5192.5|5209.5|5197.5|5199.5|5180.5|10
1643376000000|2022-01-28 13:20:00|5209.5|5191.5|5211.5|5191.5|5212.5|5191.5|5203.5|5188.5|1
1643376300000|2022-01-28 13:25:00|5209.5|5190.5|5208.5|5191.5|5209.5|5192.5|5196.5|5186.5|9
1643376600000|2022-01-28 13:30:00|5214.5|5192.5|5246.5|5227.5|5246.5|5235.5|5214.5|5192.5|19
1643376900000|2022-01-28 13:35:00|5245.5|5228.5|5254.5|5244.5|5256.5|5244.5|5240.5|5223.5|35
1643377200000|2022-01-28 13:40:00|5256.5|5242.5|5255.5|5244.5|5261.5|5250.5|5246.5|5231.5|35
1643377500000|2022-01-28 13:45:00|5256.5|5239.5|5246.5|5231.5|5258.5|5245.5|5246.5|5231.5|34
1643377800000|2022-01-28 13:50:00|5242.5|5232.5|5245.5|5232.5|5248.5|5234.5|5237.5|5225.5|5
1643378100000|2022-01-28 13:55:00|5244.5|5231.5|5265.5|5253.5|5266.5|5256.5|5244.5|5231.5|33
1643378400000|2022-01-28 14:00:00|5266.5|5252.5|5266.5|5253.5|5266.5|5255.5|5262.5|5245.5|8
1643378700000|2022-01-28 14:05:00|5270.5|5254.5|5275.5|5265.5|5275.5|5267.5|5267.5|5254.5|14
1643379000000|2022-01-28 14:10:00|5274.5|5260.5|5270.5|5252.5|5275.5|5264.5|5270.5|5251.5|6
1643379300000|2022-01-28 14:15:00|5272.5|5255.5|5272.5|5260.5|5275.5|5261.5|5271.5|5255.5|2
1643379600000|2022-01-28 14:20:00|5275.5|5261.5|5275.5|5260.5|5276.5|5267.5|5272.5|5260.5|4
1643379900000|2022-01-28 14:25:00|5276.5|5255.5|5277.5|5264.5|5278.5|5270.5|5267.5|5255.5|46
1643380200000|2022-01-28 14:30:00|5276.5|5265.5|5259.5|5240.5|5286.5|5274.5|5257.5|5239.5|57
1643380500000|2022-01-28 14:35:00|5258.5|5241.5|5255.5|5226.5|5258.5|5247.5|5244.5|5226.5|15
1643380800000|2022-01-28 14:40:00|5254.5|5227.5|5228.5|5218.5|5255.5|5229.5|5228.5|5218.5|7
1643381100000|2022-01-28 14:45:00|5230.5|5219.5|5220.5|5205.5|5232.5|5220.5|5206.5|5196.5|31
1643381400000|2022-01-28 14:50:00|5218.5|5206.5|5230.5|5212.5|5237.5|5216.5|5213.5|5201.5|13
1643381700000|2022-01-28 14:55:00|5229.5|5209.5|5217.5|5200.5|5229.5|5213.5|5208.5|5200.5|6
1643382000000|2022-01-28 15:00:00|5220.5|5201.5|5212.5|5198.5|5220.5|5206.5|5205.5|5196.5|51
1643382300000|2022-01-28 15:05:00|5213.5|5197.5|5220.5|5203.5|5220.5|5203.5|5206.5|5197.5|15
1643382600000|2022-01-28 15:10:00|5219.5|5204.5|5216.5|5198.5|5232.5|5216.5|5216.5|5198.5|13
1643382900000|2022-01-28 15:15:00|5217.5|5199.5|5237.5|5219.5|5237.5|5219.5|5212.5|5198.5|11
1643383200000|2022-01-28 15:20:00|5236.5|5221.5|5223.5|5206.5|5239.5|5228.5|5223.5|5206.5|10
1643383500000|2022-01-28 15:25:00|5225.5|5208.5|5218.5|5207.5|5225.5|5209.5|5209.5|5197.5|25
1643383800000|2022-01-28 15:30:00|5219.5|5206.5|5217.5|5201.5|5224.5|5214.5|5214.5|5200.5|11
1643384100000|2022-01-28 15:35:00|5219.5|5204.5|5235.5|5217.5|5241.5|5225.5|5218.5|5203.5|6
1643384400000|2022-01-28 15:40:00|5234.5|5220.5|5226.5|5208.5|5238.5|5220.5|5224.5|5206.5|2
1643384700000|2022-01-28 15:45:00|5225.5|5209.5|5249.5|5232.5|5250.5|5234.5|5225.5|5208.5|4
1643385000000|2022-01-28 15:50:00|5250.5|5235.5|5250.5|5235.5|5250.5|5241.5|5242.5|5226.5|12
1643385300000|2022-01-28 15:55:00|5256.5|5236.5|5265.5|5251.5|5267.5|5251.5|5251.5|5235.5|23
1643385600000|2022-01-28 16:00:00|5263.5|5250.5|5261.5|5243.5|5270.5|5251.5|5254.5|5241.5|5
1643385900000|2022-01-28 16:05:00|5264.5|5241.5|5267.5|5253.5|5270.5|5256.5|5255.5|5241.5|9
1643386200000|2022-01-28 16:10:00|5270.5|5252.5|5286.5|5272.5|5286.5|5275.5|5268.5|5252.5|33
1643386500000|2022-01-28 16:15:00|5285.5|5277.5|5295.5|5281.5|5295.5|5282.5|5285.5|5272.5|4
1643386800000|2022-01-28 16:20:00|5294.5|5280.5|5295.5|5281.5|5295.5|5283.5|5293.5|5280.5|0
1643387100000|2022-01-28 16:25:00|5294.5|5280.5|5294.5|5283.5|5297.5|5287.5|5291.5|5280.5|72
1643387400000|2022-01-28 16:30:00|5293.5|5284.5|5291.5|5277.5|5296.5|5284.5|5286.5|5272.5|8
1643387700000|2022-01-28 16:35:00|5292.5|5276.5|5296.5|5284.5|5297.5|5288.5|5290.5|5274.5|5
1643388000000|2022-01-28 16:40:00|5295.5|5282.5|5294.5|5282.5|5295.5|5284.5|5294.5|5282.5|2
1643388300000|2022-01-28 16:45:00|5295.5|5283.5|5293.5|5279.5|5295.5|5285.5|5292.5|5275.5|3
1643388600000|2022-01-28 16:50:00|5292.5|5280.5|5297.5|5281.5|5297.5|5282.5|5291.5|5279.5|6
1643388900000|2022-01-28 16:55:00|5296.5|5282.5|5310.5|5292.5|5313.5|5298.5|5296.5|5282.5|71
1643389200000|2022-01-28 17:00:00|5309.5|5293.5|5310.5|5298.5|5310.5|5300.5|5307.5|5291.5|1
1643389500000|2022-01-28 17:05:00|5311.5|5299.5|5313.5|5301.5|5315.5|5303.5|5311.5|5295.5|1
1643389800000|2022-01-28 17:10:00|5312.5|5298.5|5303.5|5289.5|5313.5|5298.5|5303.5|5286.5|4
1643390100000|2022-01-28 17:15:00|5304.5|5288.5|5308.5|5297.5|5308.5|5297.5|5304.5|5286.5|3
1643390400000|2022-01-28 17:20:00|5307.5|5296.5|5297.5|5280.5|5311.5|5297.5|5297.5|5279.5|25
1643390700000|2022-01-28 17:25:00|5296.5|5279.5|5297.5|5283.5|5300.5|5283.5|5289.5|5277.5|3
1643391000000|2022-01-28 17:30:00|5296.5|5284.5|5297.5|5277.5|5297.5|5284.5|5296.5|5277.5|0
1643391300000|2022-01-28 17:35:00|5296.5|5283.5|5296.5|5277.5|5299.5|5283.5|5296.5|5277.5|1
1643391600000|2022-01-28 17:40:00|5297.5|5279.5|5293.5|5281.5|5297.5|5281.5|5293.5|5277.5|4
1643391900000|2022-01-28 17:45:00|5297.5|5282.5|5289.5|5281.5|5297.5|5284.5|5289.5|5277.5|3
1643392200000|2022-01-28 17:50:00|5288.5|5279.5|5283.5|5268.5|5289.5|5279.5|5283.5|5267.5|32
1643392500000|2022-01-28 17:55:00|5282.5|5269.5|5286.5|5267.5|5292.5|5274.5|5282.5|5267.5|6
1643392800000|2022-01-28 18:00:00|5293.5|5268.5|5283.5|5272.5|5293.5|5277.5|5282.5|5267.5|6
1643393100000|2022-01-28 18:05:00|5281.5|5271.5|5293.5|5275.5|5293.5|5275.5|5281.5|5269.5|7
1643393400000|2022-01-28 18:10:00|5297.5|5278.5|5310.5|5299.5|5311.5|5303.5|5297.5|5276.5|41
1643393700000|2022-01-28 18:15:00|5311.5|5300.5|5322.5|5303.5|5327.5|5316.5|5311.5|5299.5|108
1643394000000|2022-01-28 18:20:00|5319.5|5304.5|5316.5|5300.5|5321.5|5304.5|5313.5|5299.5|11
1643394300000|2022-01-28 18:25:00|5315.5|5301.5|5311.5|5303.5|5317.5|5303.5|5310.5|5300.5|23
1643394600000|2022-01-28 18:30:00|5316.5|5304.5|5323.5|5303.5|5326.5|5308.5|5311.5|5303.5|3
1643394900000|2022-01-28 18:35:00|5322.5|5304.5|5321.5|5303.5|5323.5|5307.5|5319.5|5302.5|0
1643395200000|2022-01-28 18:40:00|5322.5|5302.5|5314.5|5301.5|5322.5|5303.5|5308.5|5293.5|5
1643395500000|2022-01-28 18:45:00|5312.5|5299.5|5315.5|5299.5|5321.5|5303.5|5309.5|5293.5|2
1643395800000|2022-01-28 18:50:00|5318.5|5300.5|5324.5|5303.5|5324.5|5306.5|5314.5|5298.5|5
1643396100000|2022-01-28 18:55:00|5323.5|5302.5|5315|5295|5323.5|5305.5|5312.5|5291.5|5
1643595300000|2022-01-31 02:15:00|5377|5373|5380.5|5376.5|5388|5384|5376|5372|186
1643595600000|2022-01-31 02:20:00|5381|5377|5386.5|5382.5|5396|5392|5381|5377|184
1643595900000|2022-01-31 02:25:00|5387|5383|5385|5381|5393.5|5389.5|5375.5|5371.5|223
1643596200000|2022-01-31 02:30:00|5385.5|5381.5|5378.5|5374.5|5392|5388|5377.5|5373.5|102
1643596500000|2022-01-31 02:35:00|5379|5375|5398|5394|5399|5395|5377.5|5373.5|111
1643596800000|2022-01-31 02:40:00|5398.5|5394.5|5403.5|5399.5|5404.5|5400.5|5395.5|5391.5|111
1643597100000|2022-01-31 02:45:00|5402.5|5398.5|5395.5|5391.5|5407.5|5403.5|5393.5|5389.5|191
1643597400000|2022-01-31 02:50:00|5394.5|5390.5|5414.5|5410.5|5421.5|5417.5|5391.5|5387.5|289
1643597700000|2022-01-31 02:55:00|5415|5411|5428.5|5424.5|5430|5426|5414.5|5410.5|239
1643598000000|2022-01-31 03:00:00|5427.5|5423.5|5429.5|5425.5|5431|5427|5419.5|5415.5|176
1643598300000|2022-01-31 03:05:00|5429|5425|5423.7|5419.7|5434|5430|5419.7|5415.7|172
1643598600000|2022-01-31 03:10:00|5423.2|5419.2|5419.7|5415.7|5428.2|5424.2|5416.7|5412.7|218
1643598900000|2022-01-31 03:15:00|5420.2|5416.2|5440.7|5436.7|5441.7|5437.7|5420.2|5416.2|274
1643599200000|2022-01-31 03:20:00|5440.2|5436.2|5436.2|5432.2|5446.2|5442.2|5431.2|5427.2|219
1643599500000|2022-01-31 03:25:00|5436.7|5432.7|5437.2|5433.2|5440.2|5436.2|5432.7|5428.7|227
1643599800000|2022-01-31 03:30:00|5437.7|5433.7|5444.7|5440.7|5449.7|5445.7|5437.7|5433.7|277
1643600100000|2022-01-31 03:35:00|5444.2|5440.2|5453.7|5449.7|5455.2|5451.2|5444.2|5440.2|325
1643600400000|2022-01-31 03:40:00|5454.2|5450.2|5456.7|5452.7|5461.2|5457.2|5452.7|5448.7|387
1643600700000|2022-01-31 03:45:00|5456.2|5452.2|5441.7|5437.7|5459.2|5455.2|5441.7|5437.7|568
1643601000000|2022-01-31 03:50:00|5442.2|5438.2|5430.2|5426.2|5445.7|5441.7|5429.2|5425.2|380
1643601300000|2022-01-31 03:55:00|5429.7|5425.7|5423.2|5419.2|5433.2|5429.2|5422.7|5418.7|561
1643601600000|2022-01-31 04:00:00|5423.7|5419.7|5415.2|5411.2|5423.7|5419.7|5408.2|5404.2|187
1643601900000|2022-01-31 04:05:00|5415.7|5411.7|5395.2|5391.2|5420.2|5416.2|5395.2|5391.2|148
1643602200000|2022-01-31 04:10:00|5395.7|5391.7|5411.7|5407.7|5419.2|5415.2|5395.2|5391.2|264
1643602500000|2022-01-31 04:15:00|5412.2|5408.2|5429.2|5425.2|5430.2|5426.2|5412.2|5408.2|113
1643602800000|2022-01-31 04:20:00|5427.7|5423.7|5433.7|5429.7|5433.7|5429.7|5427.2|5423.2|118
1643603100000|2022-01-31 04:25:00|5434.7|5430.7|5443.7|5423.7|5443.7|5438.2|5426.7|5422.7|124
1643641800000|2022-01-31 15:10:00|5488.4|5468.4|5488.4|5468.4|5488.4|5468.4|5488.4|5468.4|0
1643642100000|2022-01-31 15:15:00|5498.1|5478.1|5498.1|5478.1|5498.1|5478.1|5498.1|5478.1|0
1643643600000|2022-01-31 15:40:00|5524.4|5504.4|5524.4|5504.4|5524.4|5504.4|5524.4|5504.4|0
1643644800000|2022-01-31 16:00:00|5561.3|5541.3|5561.3|5541.3|5561.3|5541.3|5561.3|5541.3|0
1643645700000|2022-01-31 16:15:00|5553.5|5533.5|5546.7|5526.7|5553.5|5533.5|5546.7|5526.7|0
1643646000000|2022-01-31 16:20:00|5533.1|5513.1|5533.1|5513.1|5533.1|5513.1|5533.1|5513.1|0
1643646300000|2022-01-31 16:25:00|5531.2|5511.2|5528.2|5508.2|5531.2|5511.2|5528.2|5508.2|0
1643646900000|2022-01-31 16:35:00|5539.9|5519.9|5539.9|5519.9|5539.9|5519.9|5539.9|5519.9|0
1643727300000|2022-02-01 14:55:00|5516.9|5496.9|5515.9|5495.9|5516.9|5496.9|5515.9|5495.9|0
1643732100000|2022-02-01 16:15:00|5570.6|5550.6|5570.6|5550.6|5570.6|5550.6|5570.6|5550.6|0
1643812800000|2022-02-02 14:40:00|5511.2|5491.2|5511.2|5491.2|5511.2|5491.2|5511.2|5491.2|0
1643814900000|2022-02-02 15:15:00|5526.5|5506.5|5526.5|5506.5|5526.5|5506.5|5526.5|5506.5|0
1643816700000|2022-02-02 15:45:00|5516|5496|5515|5495|5516|5496|5515|5495|0
1643818800000|2022-02-02 16:20:00|5465.2|5445.2|5465.2|5445.2|5465.2|5445.2|5465.2|5445.2|0
1643898600000|2022-02-03 14:30:00|5387.5|5367.5|5387.5|5367.5|5387.5|5367.5|5387.5|5367.5|0
1643904300000|2022-02-03 16:05:00|5490.3|5470.3|5490.3|5470.3|5490.3|5470.3|5490.3|5470.3|0
1643940900000|2022-02-04 02:15:00|5536.4|5532.4|5542.9|5538.9|5546.4|5542.4|5526.4|5522.4|641
1643941200000|2022-02-04 02:20:00|5543.4|5539.4|5534.9|5530.9|5548.4|5544.4|5534.4|5530.4|284
1643941500000|2022-02-04 02:25:00|5534.4|5530.4|5540.4|5536.4|5540.4|5536.4|5532.4|5528.4|301
1643941800000|2022-02-04 02:30:00|5540.9|5536.9|5538.4|5534.4|5545.4|5541.4|5537.4|5533.4|342
1643942100000|2022-02-04 02:35:00|5538.9|5534.9|5537.9|5533.9|5539.9|5535.9|5528.4|5524.4|311
1643942400000|2022-02-04 02:40:00|5538.4|5534.4|5540.9|5536.9|5546.9|5542.9|5531.4|5527.4|309
1643942700000|2022-02-04 02:45:00|5541.4|5537.4|5528.9|5524.9|5542.4|5538.4|5526.4|5522.4|281
1643943000000|2022-02-04 02:50:00|5529.4|5525.4|5529.9|5525.9|5534.4|5530.4|5522.4|5518.4|227
1643943300000|2022-02-04 02:55:00|5530.4|5526.4|5529.4|5525.4|5530.4|5526.4|5520.9|5516.9|117
1643943600000|2022-02-04 03:00:00|5530.4|5526.4|5531.4|5527.4|5532.9|5528.9|5523.4|5519.4|184
1643943900000|2022-02-04 03:05:00|5530.9|5526.9|5526.4|5522.4|5531.9|5527.9|5525.4|5521.4|267
1643944200000|2022-02-04 03:10:00|5526.9|5522.9|5535.4|5531.4|5536.9|5532.9|5524.9|5520.9|208
1643944500000|2022-02-04 03:15:00|5535.9|5531.9|5529.4|5525.4|5539.4|5535.4|5526.4|5522.4|386
1643944800000|2022-02-04 03:20:00|5529.9|5525.9|5540.9|5536.9|5543.4|5539.4|5529.4|5525.4|231
1643945100000|2022-02-04 03:25:00|5541.4|5537.4|5534.4|5530.4|5541.4|5537.4|5530.4|5526.4|144
1643945400000|2022-02-04 03:30:00|5534.9|5530.9|5536.9|5532.9|5538.4|5534.4|5532.4|5528.4|165
1643945700000|2022-02-04 03:35:00|5536.4|5532.4|5544.4|5540.4|5544.4|5540.4|5536.4|5532.4|95
1643946000000|2022-02-04 03:40:00|5544.9|5540.9|5546.4|5542.4|5551.4|5547.4|5542.9|5538.9|308
1643946300000|2022-02-04 03:45:00|5547.4|5543.4|5554.4|5550.4|5555.4|5551.4|5546.9|5542.9|218
1643946600000|2022-02-04 03:50:00|5554.9|5550.9|5545.9|5541.9|5555.4|5551.4|5545.9|5541.9|209
1643946900000|2022-02-04 03:55:00|5546.4|5542.4|5545.4|5541.4|5549.4|5545.4|5543.4|5539.4|87
1643947200000|2022-02-04 04:00:00|5553.4|5533.4|5553.4|5533.4|5553.4|5533.4|5553.4|5533.4|0
1643950800000|2022-02-04 05:00:00|5542.9|5538.9|5564.4|5560.4|5564.4|5560.4|5542.4|5538.4|217
1643951100000|2022-02-04 05:05:00|5565.4|5561.4|5577.9|5573.9|5582.4|5578.4|5564.4|5560.4|410
1643951400000|2022-02-04 05:10:00|5578.4|5574.4|5573.4|5569.4|5581.4|5577.4|5573.4|5569.4|270
1643951700000|2022-02-04 05:15:00|5572.4|5568.4|5570.9|5566.9|5576.4|5572.4|5567.9|5563.9|259
1643952000000|2022-02-04 05:20:00|5571.4|5567.4|5578.4|5574.4|5580.4|5576.4|5570.4|5566.4|248
1643952300000|2022-02-04 05:25:00|5579.4|5575.4|5584.9|5580.9|5590.4|5586.4|5579.4|5575.4|447
1643952600000|2022-02-04 05:30:00|5585.4|5581.4|5587.4|5583.4|5594.4|5590.4|5582.4|5578.4|335
1643952900000|2022-02-04 05:35:00|5587.9|5583.9|5582.4|5578.4|5589.4|5585.4|5581.9|5577.9|117
1643953200000|2022-02-04 05:40:00|5581.9|5577.9|5579.4|5575.4|5583.4|5579.4|5573.4|5569.4|211
1643953500000|2022-02-04 05:45:00|5578.9|5574.9|5583.9|5579.9|5584.9|5580.9|5574.4|5570.4|130
1643953800000|2022-02-04 05:50:00|5583.4|5579.4|5586.4|5582.4|5586.4|5582.4|5578.4|5574.4|206
1643954100000|2022-02-04 05:55:00|5585.4|5581.4|5576.4|5572.4|5586.4|5582.4|5576.4|5572.4|83
1643954400000|2022-02-04 06:00:00|5576.9|5572.9|5587.9|5583.9|5588.4|5584.4|5576.4|5572.4|161
1643954700000|2022-02-04 06:05:00|5588.4|5584.4|5589.4|5585.4|5592.4|5588.4|5586.4|5582.4|173
1643955000000|2022-02-04 06:10:00|5588.4|5584.4|5588.4|5584.4|5590.4|5586.4|5586.4|5582.4|117
1643955300000|2022-02-04 06:15:00|5587.4|5583.4|5587.4|5583.4|5590.4|5586.4|5587.4|5583.4|133
1643955600000|2022-02-04 06:20:00|5588.4|5584.4|5577.9|5573.9|5590.4|5586.4|5577.9|5573.9|144
1643955900000|2022-02-04 06:25:00|5578.4|5574.4|5579.9|5575.9|5581.4|5577.4|5571.4|5567.4|237
1643956200000|2022-02-04 06:30:00|5579.4|5575.4|5571.9|5567.9|5583.4|5579.4|5570.4|5566.4|215
1643956500000|2022-02-04 06:35:00|5572.4|5568.4|5574.4|5570.4|5578.9|5574.9|5570.4|5566.4|197
1643956800000|2022-02-04 06:40:00|5574.9|5570.9|5585.4|5581.4|5585.4|5581.4|5572.4|5568.4|178
1643957100000|2022-02-04 06:45:00|5584.4|5580.4|5582.4|5578.4|5589.4|5585.4|5581.9|5577.9|185
1643957400000|2022-02-04 06:50:00|5582.9|5578.9|5589.4|5585.4|5590.4|5586.4|5582.9|5578.9|177
1643957700000|2022-02-04 06:55:00|5588.9|5584.9|5594.4|5590.4|5597.4|5593.4|5588.4|5584.4|229
1643958000000|2022-02-04 07:00:00|5595.4|5591.4|5592.4|5588.4|5596.4|5592.4|5590.4|5586.4|225
1643958300000|2022-02-04 07:05:00|5591.9|5587.9|5593.4|5589.4|5597.4|5593.4|5589.4|5585.4|222
1643958600000|2022-02-04 07:10:00|5592.4|5588.4|5585.4|5581.4|5593.4|5589.4|5582.4|5578.4|194
1643958900000|2022-02-04 07:15:00|5586.4|5582.4|5586.9|5582.9|5588.9|5584.9|5581.4|5577.4|206
1643959200000|2022-02-04 07:20:00|5586.4|5582.4|5588.4|5584.4|5589.4|5585.4|5583.4|5579.4|155
1643959500000|2022-02-04 07:25:00|5588.9|5584.9|5584.9|5580.9|5590.9|5586.9|5583.9|5579.9|217
1643959800000|2022-02-04 07:30:00|5585.4|5581.4|5590.4|5586.4|5591.4|5587.4|5583.9|5579.9|202
1643960100000|2022-02-04 07:35:00|5589.9|5585.9|5588.4|5584.4|5592.9|5588.9|5587.9|5583.9|346
1643960400000|2022-02-04 07:40:00|5588.9|5584.9|5583.4|5579.4|5591.9|5587.9|5580.4|5576.4|484
1643960700000|2022-02-04 07:45:00|5582.9|5578.9|5587.9|5583.9|5588.9|5584.9|5582.4|5578.4|291
1643961000000|2022-02-04 07:50:00|5588.4|5584.4|5582.4|5578.4|5588.9|5584.9|5578.9|5574.9|353
1643961300000|2022-02-04 07:55:00|5581.9|5577.9|5584.9|5580.9|5585.4|5581.4|5581.4|5577.4|326
1643961600000|2022-02-04 08:00:00|5583.9|5579.9|5581.4|5577.4|5587.4|5583.4|5578.4|5574.4|306
1643961900000|2022-02-04 08:05:00|5580.9|5576.9|5573.9|5569.9|5581.9|5577.9|5568.9|5564.9|371
1643962200000|2022-02-04 08:10:00|5574.4|5570.4|5573.4|5569.4|5580.4|5576.4|5571.9|5567.9|2130
1643962500000|2022-02-04 08:15:00|5572.4|5568.4|5586.4|5582.4|5587.9|5583.9|5571.4|5567.4|286
1643962800000|2022-02-04 08:20:00|5586.9|5582.9|5587.4|5583.4|5592.9|5588.9|5585.9|5581.9|217
1643963100000|2022-02-04 08:25:00|5586.9|5582.9|5594.4|5590.4|5599.4|5595.4|5586.9|5582.9|141
1643963400000|2022-02-04 08:30:00|5602.4|5582.4|5602.4|5582.4|5602.4|5582.4|5602.4|5582.4|0
1643966100000|2022-02-04 09:15:00|5590.4|5584.4|5585.9|5579.9|5590.4|5584.4|5583.4|5577.4|10
1643966400000|2022-02-04 09:20:00|5585.4|5579.4|5573.9|5567.9|5585.4|5579.4|5570.4|5564.4|14
1643966700000|2022-02-04 09:25:00|5573.4|5567.4|5582.9|5576.9|5585.9|5579.9|5572.9|5566.9|5
1643967000000|2022-02-04 09:30:00|5583.4|5577.4|5593.9|5587.9|5594.9|5588.9|5579.9|5573.9|13
1643967300000|2022-02-04 09:35:00|5594.4|5588.4|5594.4|5588.4|5596.9|5590.9|5589.9|5583.9|8
1643967600000|2022-02-04 09:40:00|5593.9|5587.9|5584.9|5578.9|5593.9|5587.9|5584.9|5578.9|0
1643967900000|2022-02-04 09:45:00|5585.4|5579.4|5586.9|5580.9|5591.4|5585.4|5583.9|5577.9|0
1643968200000|2022-02-04 09:50:00|5586.4|5580.4|5586.4|5580.4|5587.4|5581.4|5582.4|5576.4|0
1643968500000|2022-02-04 09:55:00|5585.9|5579.9|5582.4|5576.4|5585.9|5579.9|5580.4|5574.4|1
1643968800000|2022-02-04 10:00:00|5581.9|5575.9|5581.9|5575.9|5583.4|5577.4|5580.4|5574.4|1
1643969100000|2022-02-04 10:05:00|5581.4|5575.4|5576.4|5570.4|5581.9|5575.9|5576.4|5570.4|0
1643969400000|2022-02-04 10:10:00|5577.4|5571.4|5579.4|5573.4|5581.4|5575.4|5576.4|5570.4|0
1643969700000|2022-02-04 10:15:00|5582.9|5569.9|5582.9|5569.9|5590.9|5573.9|5581.9|5569.9|3
1643970000000|2022-02-04 10:20:00|5581.9|5567.9|5572.9|5560.9|5582.9|5567.9|5572.9|5560.9|8
1643970300000|2022-02-04 10:25:00|5573.9|5561.9|5581.9|5565.9|5588.9|5568.9|5572.9|5560.9|2
1643970600000|2022-02-04 10:30:00|5579.9|5564.9|5580.9|5568.9|5581.9|5568.9|5569.9|5561.9|7
1643970900000|2022-02-04 10:35:00|5581.9|5569.9|5581.9|5568.9|5581.9|5571.9|5579.9|5567.9|2
1643971200000|2022-02-04 10:40:00||5566.9||5567.9||5568.9||5566.9|0
1643971500000|2022-02-04 10:45:00|5580.9|5565.9|5581.9|5565.9|5581.9|5570.9|5579.9|5563.9|0
1643971800000|2022-02-04 10:50:00|5586.9|5566.9|5584.9|5570.9|5588.9|5572.9|5584.9|5566.9|1
1643972100000|2022-02-04 10:55:00|5587.9|5572.9|5587.9|5572.9|5587.9|5572.9|5582.9|5565.9|0
1643972400000|2022-02-04 11:00:00|5586.9|5571.9|5583.9|5569.9|5587.9|5571.9|5582.9|5565.9|0
1643972700000|2022-02-04 11:05:00|5582.9|5568.9|5580.9|5560.9|5584.9|5572.9|5578.9|5557.9|2
1643973000000|2022-02-04 11:10:00|5579.9|5559.9|5571.9|5558.9|5580.9|5560.9|5569.9|5552.9|0
1643973300000|2022-02-04 11:15:00|5570.9|5556.9|5571.9|5558.9|5571.9|5560.9|5569.9|5556.9|2
1643973600000|2022-02-04 11:20:00|5565.9|5559.9|5571.9|5556.9|5574.9|5560.9|5565.9|5552.9|3
1643973900000|2022-02-04 11:25:00|5576.9|5557.9|5577.9|5559.9|5577.9|5563.9|5576.9|5557.9|12
1643974200000|2022-02-04 11:30:00|5576.9|5558.9|5576.9|5557.9|5577.9|5559.9|5576.9|5557.9|0
1643974500000|2022-02-04 11:35:00|5575.9|5558.9|5576.9|5558.9|5577.9|5560.9|5573.9|5557.9|0
1643974800000|2022-02-04 11:40:00|5575.9|5559.9|5575.9|5557.9|5576.9|5559.9|5574.9|5557.9|0
1643975100000|2022-02-04 11:45:00|5574.9|5558.9|5571.9|5557.9|5575.9|5558.9|5570.9|5557.9|0
1643975400000|2022-02-04 11:50:00|5570.9|5555.9|5561.9|5548.9|5570.9|5555.9|5557.9|5548.9|6
1643975700000|2022-02-04 11:55:00|5560.9|5549.9|5562.9|5546.9|5567.9|5550.9|5560.9|5543.9|0
1643976000000|2022-02-04 12:00:00|5563.9|5547.9|5566.9|5552.9|5567.9|5552.9|5563.9|5546.9|0
1643976300000|2022-02-04 12:05:00|5567.9|5551.9|5568.9|5554.9|5569.9|5554.9|5566.9|5551.9|0
1643976600000|2022-02-04 12:10:00|5567.9|5553.9|5567.9|5553.9|5568.9|5554.9|5566.9|5553.9|0
1643976900000|2022-02-04 12:15:00|5566.9|5554.9|5568.9|5553.9|5569.9|5554.9|5566.9|5553.9|0
1643977200000|2022-02-04 12:20:00|5569.9|5554.9|5571.9|5556.9|5573.9|5565.9|5568.9|5553.9|3
1643977500000|2022-02-04 12:25:00|5574.9|5555.9|5580.9|5562.9|5582.9|5566.9|5574.9|5555.9|6
1643977800000|2022-02-04 12:30:00|5579.9|5561.9|5576.9|5560.9|5580.9|5562.9|5574.9|5556.9|4
1643978100000|2022-02-04 12:35:00|5575.9|5559.9|5576.9|5563.9|5576.9|5564.9|5575.9|5559.9|0
1643978400000|2022-02-04 12:40:00|5579.9|5564.9|5582.9|5564.9|5583.9|5567.9|5579.9|5564.9|1
1643978700000|2022-02-04 12:45:00|5583.9|5565.9|5584.9|5568.9|5586.9|5568.9|5581.9|5565.9|3
1643979000000|2022-02-04 12:50:00|5581.9|5567.9|5589.9|5567.9|5589.9|5567.9|5580.9|5562.9|2
1643979300000|2022-02-04 12:55:00|5588.9|5568.9|5584.9|5563.9|5588.9|5569.9|5582.9|5562.9|0
1643979600000|2022-02-04 13:00:00|5583.9|5564.9|5578.9|5563.9|5585.9|5566.9|5577.9|5559.9|3
1643979900000|2022-02-04 13:05:00|5577.9|5564.9|5577.9|5566.9|5577.9|5566.9|5577.9|5562.9|0
1643980200000|2022-02-04 13:10:00|5578.9||5582.9||5583.9||5578.9||0
1643980500000|2022-02-04 13:15:00|5581.9|5564.9|5575.9|5565.9|5582.9|5565.9|5575.9|5564.9|0
1643980800000|2022-02-04 13:20:00|5577.9|5564.9|5579.9|5566.9|5581.9|5570.9|5573.9|5564.9|5
1643981100000|2022-02-04 13:25:00|5580.9|5572.9|5597.9|5577.9|5597.9|5583.9|5580.9|5566.9|15
1643981400000|2022-02-04 13:30:00|5598.9|5576.9|5548.9|5535.9|5598.9|5576.9|5548.9|5535.9|7
1643981700000|2022-02-04 13:35:00|5551.9|5534.9|5569.9|5551.9|5574.9|5560.9|5550.9|5534.9|51
1643982000000|2022-02-04 13:40:00|5568.9|5550.9|5560.9|5545.9|5568.9|5556.9|5560.9|5541.9|2
1643982300000|2022-02-04 13:45:00|5561.9|5546.9|5553.9|5538.9|5567.9|5553.9|5553.9|5537.9|13
1643982600000|2022-02-04 13:50:00|5549.9|5537.9|5535.9|5517.9|5551.9|5540.9|5520.9|5511.9|76
1643982900000|2022-02-04 13:55:00|5536.9|5518.9|5516.9|5505.9|5538.9|5519.9|5512.9|5502.9|105
1643983200000|2022-02-04 14:00:00|5515.9|5506.9|5517.9|5507.9|5520.9|5509.9|5506.9|5496.9|52
1643983500000|2022-02-04 14:05:00|5518.9|5508.9|5527.9|5513.9|5527.9|5515.9|5518.9|5508.9|22
1643983800000|2022-02-04 14:10:00|5528.9|5512.9|5527.9|5516.9|5529.9|5517.9|5523.9|5512.9|20
1643984100000|2022-02-04 14:15:00|5528.9|5515.9|5532.9|5519.9|5537.9|5526.9|5527.9|5515.9|20
1643984400000|2022-02-04 14:20:00|5530.9|5520.9|5529.9|5517.9|5531.9|5521.9|5521.9|5511.9|38
1643984700000|2022-02-04 14:25:00|5531.9|5518.9|5526.9|5512.9|5533.9|5524.9|5522.9|5511.9|14
1643985000000|2022-02-04 14:30:00|5527.9|5513.9|5517.9|5507.9|5549.9|5539.9|5517.9|5507.9|76
1643985300000|2022-02-04 14:35:00|5516.9|5506.9|5548.9|5531.9|5549.9|5532.9|5511.9|5504.9|45
1643985600000|2022-02-04 14:40:00|5550.9|5532.9|5565.9|5551.9|5574.9|5559.9|5549.9|5532.9|36
1643985900000|2022-02-04 14:45:00|5564.9|5550.9|5570.9|5559.9|5585.9|5571.9|5564.9|5550.9|66
1643986200000|2022-02-04 14:50:00|5571.9|5561.9|5552.9|5538.9|5574.9|5562.9|5552.9|5537.9|28
1643986500000|2022-02-04 14:55:00|5553.9|5537.9|5579.9|5567.9|5579.9|5567.9|5552.9|5537.9|18
1643986800000|2022-02-04 15:00:00|5580.9|5568.9|5592.9|5579.9|5594.9|5581.9|5579.9|5564.9|43
1643987100000|2022-02-04 15:05:00|5593.9|5578.9|5580.9|5568.9|5596.9|5585.9|5580.9|5567.9|36
1643987400000|2022-02-04 15:10:00|5581.9|5569.9|5594.9|5584.9|5598.9|5586.9|5575.9|5559.9|49
1643987700000|2022-02-04 15:15:00|5593.9|5585.9|5614.9|5607.9|5616.9|5607.9|5592.9|5581.9|95
1643988000000|2022-02-04 15:20:00|5613.9|5605.9|5621.9|5606.9|5636.9|5625.9|5611.9|5604.9|89
1643988300000|2022-02-04 15:25:00|5622.9|5605.9|5590.9|5582.9|5629.9|5614.9|5590.9|5580.9|60
1643988600000|2022-02-04 15:30:00|5592.9|5583.9|5612.9|5598.9|5613.9|5603.9|5592.9|5583.9|33
1643988900000|2022-02-04 15:35:00|5611.9|5597.9|5595.9|5582.9|5614.9|5597.9|5584.9|5573.9|49
1643989200000|2022-02-04 15:40:00|5596.9|5583.9|5578.9|5563.9|5603.9|5588.9|5571.9|5563.9|32
1643989500000|2022-02-04 15:45:00|5577.9|5562.9|5573.9|5557.9|5578.9|5562.9|5557.9|5550.9|23
1643989800000|2022-02-04 15:50:00|5574.9|5558.9|5571.9|5558.9|5577.9|5562.9|5565.9|5551.9|19
1643990100000|2022-02-04 15:55:00|5567.9|5556.9|5571.9|5556.9|5581.9|5567.9|5566.9|5556.9|21
1643990400000|2022-02-04 16:00:00|5573.9|5557.9|5582.9|5562.9|5582.9|5563.9|5573.9|5555.9|0
1643990700000|2022-02-04 16:05:00|5581.9|5563.9|5575.9|5558.9|5581.9|5569.9|5575.9|5557.9|23
1643991000000|2022-02-04 16:10:00|5574.9|5559.9|5560.9|5550.9|5574.9|5559.9|5559.9|5550.9|10
1643991300000|2022-02-04 16:15:00|5559.9|5548.9|5571.9|5558.9|5572.9|5560.9|5556.9|5546.9|12
1643991600000|2022-02-04 16:20:00|5572.9|5557.9|5563.9|5552.9|5574.9|5560.9|5563.9|5550.9|3
1643991900000|2022-02-04 16:25:00|5565.9|5551.9|5576.9|5561.9|5585.9|5569.9|5565.9|5551.9|0
1643992200000|2022-02-04 16:30:00|5575.9|5562.9|5582.9|5565.9|5586.9|5576.9|5574.9|5559.9|3
1643992500000|2022-02-04 16:35:00|5583.9|5566.9|5586.9|5571.9|5586.9|5572.9|5582.9|5565.9|0
1643992800000|2022-02-04 16:40:00|5588.9|5572.9|5593.9|5574.9|5593.9|5578.9|5586.9|5571.9|2
1643993100000|2022-02-04 16:45:00|5592.9|5575.9|5590.9|5579.9|5599.9|5580.9|5590.9|5574.9|1
1643993400000|2022-02-04 16:50:00|5589.9|5577.9|5590.9|5572.9|5591.9|5577.9|5584.9|5570.9|2
1643993700000|2022-02-04 16:55:00|5589.9|5573.9|5584.9|5569.9|5599.9|5583.9|5584.9|5569.9|3
1643994000000|2022-02-04 17:00:00|5586.9|5570.9|5585.9|5569.9|5587.9|5574.9|5582.9|5567.9|0
1643994300000|2022-02-04 17:05:00|5584.9|5570.9|5586.9|5571.9|5587.9|5574.9|5579.9|5566.9|0
1643994600000|2022-02-04 17:10:00|5587.9|5570.9|5587.9|5573.9|5588.9|5575.9|5576.9|5564.9|5
1643994900000|2022-02-04 17:15:00|5588.9|5572.9|5582.9|5567.9|5588.9|5575.9|5582.9|5565.9|0
1643995200000|2022-02-04 17:20:00|5583.9|5566.9|5576.9|5561.9|5585.9|5574.9|5574.9|5559.9|1
1643995500000|2022-02-04 17:25:00|5575.9|5560.9|5572.9|5559.9|5576.9|5564.9|5567.9|5556.9|2
1643995800000|2022-02-04 17:30:00|5573.9|5560.9|5567.9|5554.9|5578.9|5564.9|5564.9|5552.9|3
1643996100000|2022-02-04 17:35:00|5566.9|5555.9|5570.9|5558.9|5571.9|5559.9|5564.9|5552.9|0
1643996400000|2022-02-04 17:40:00|5571.9|5559.9|5571.9|5557.9|5578.9|5566.9|5567.9|5553.9|3
1643996700000|2022-02-04 17:45:00|5572.9|5558.9|5581.9|5566.9|5582.9|5567.9|5571.9|5557.9|0
1643997000000|2022-02-04 17:50:00|5582.9|5567.9|5579.9|5561.9|5582.9|5568.9|5577.9|5560.9|0
1643997300000|2022-02-04 17:55:00|5581.9|5562.9|5582.9|5564.9|5582.9|5566.9|5577.9|5561.9|0
1643997600000|2022-02-04 18:00:00|5584.9|5565.9|5594.9|5581.9|5594.9|5586.9|5582.9|5565.9|10
1643997900000|2022-02-04 18:05:00|5593.9|5580.9|5595.9|5579.9|5595.9|5582.9|5590.9|5578.9|0
1643998200000|2022-02-04 18:10:00|5594.9|5580.9|5597.9|5579.9|5598.9|5583.9|5593.9|5578.9|2
1643998500000|2022-02-04 18:15:00|5596.9|5578.9|5592.9|5576.9|5598.9|5578.9|5590.9|5573.9|0
1643998800000|2022-02-04 18:20:00|5593.9|5575.9|5598.9|5585.9|5598.9|5586.9|5592.9|5575.9|2
1643999100000|2022-02-04 18:25:00|5597.9|5586.9|5598.9|5581.9|5598.9|5586.9|5591.9|5576.9|1
1643999400000|2022-02-04 18:30:00|5597.9|5580.9|5598.9|5582.9|5598.9|5583.9|5594.9|5580.9|2
1643999700000|2022-02-04 18:35:00|5597.9|5581.9|5594.9|5580.9|5598.9|5581.9|5590.9|5576.9|1
1644000000000|2022-02-04 18:40:00|5593.9|5581.9|5596.9|5581.9|5598.9|5581.9|5590.9|5580.9|0
1644000300000|2022-02-04 18:45:00|5597.9|5580.9|5594.9|5578.9|5597.9|5580.9|5589.9|5571.9|0
1644000600000|2022-02-04 18:50:00|5596.9|5579.9|5598.9|5580.9|5598.9|5580.9|5595.9|5579.9|0
1644000900000|2022-02-04 18:55:00|5597.9|5578.9|5598.9|5578.9|5598.9|5579.9|5597.9|5578.9|2
1644200100000|2022-02-07 02:15:00|5475|5471|5459.5|5455.5|5480.5|5476.5|5453.5|5449.5|1776
1644200400000|2022-02-07 02:20:00|5459|5455|5471.5|5467.5|5472|5468|5457.5|5453.5|617
1644200700000|2022-02-07 02:25:00|5472|5468|5469.5|5465.5|5481.5|5477.5|5466.5|5462.5|557
1644201000000|2022-02-07 02:30:00|5469|5465|5465.5|5461.5|5471|5467|5455.5|5451.5|541
1644201300000|2022-02-07 02:35:00|5466.5|5462.5|5455.5|5451.5|5466.5|5462.5|5453|5449|342
1644201600000|2022-02-07 02:40:00|5456.5|5452.5|5453|5449|5460.5|5456.5|5450|5446|327
1644201900000|2022-02-07 02:45:00|5453.5|5449.5|5463|5459|5465|5461|5450.5|5446.5|285
1644202200000|2022-02-07 02:50:00|5463.5|5459.5|5460|5456|5463.5|5459.5|5456.5|5452.5|336
1644202500000|2022-02-07 02:55:00|5459.5|5455.5|5470|5466|5474|5470|5459|5455|258
1644202800000|2022-02-07 03:00:00|5470.5|5466.5|5470|5466|5476|5472|5467.5|5463.5|181
1644203100000|2022-02-07 03:05:00|5469.5|5465.5|5459|5455|5474.5|5470.5|5457.5|5453.5|255
1644203400000|2022-02-07 03:10:00|5458.5|5454.5|5459.5|5455.5|5461|5457|5452.5|5448.5|281
1644203700000|2022-02-07 03:15:00|5459|5455|5472.5|5468.5|5473.5|5469.5|5458|5454|202
1644204000000|2022-02-07 03:20:00|5473|5469|5478.5|5474.5|5486|5482|5471|5467|325
1644204300000|2022-02-07 03:25:00|5479.5|5475.5|5478.5|5474.5|5482.5|5478.5|5473.5|5469.5|384
1644204600000|2022-02-07 03:30:00|5478|5474|5463|5459|5479|5475|5462.5|5458.5|502
1644204900000|2022-02-07 03:35:00|5463.5|5459.5|5475|5471|5477.5|5473.5|5460.5|5456.5|180
1644205200000|2022-02-07 03:40:00|5475.5|5471.5|5488|5484|5489.5|5485.5|5474.5|5470.5|245
1644205500000|2022-02-07 03:45:00|5487.5|5483.5|5492.5|5488.5|5493|5489|5483|5479|138
1644205800000|2022-02-07 03:50:00|5493|5489|5485.5|5481.5|5494.5|5490.5|5485.5|5481.5|130
1644206100000|2022-02-07 03:55:00|5486|5482|5479.5|5475.5|5486.5|5482.5|5478.5|5474.5|126
1644206400000|2022-02-07 04:00:00|5487.5|5467.5|5487.5|5467.5|5487.5|5467.5|5487.5|5467.5|0
1644210000000|2022-02-07 05:00:00|5490|5486|5500.5|5496.5|5506.5|5502.5|5489.5|5485.5|301
1644210300000|2022-02-07 05:05:00|5500|5496|5494.5|5490.5|5502|5498|5488.5|5484.5|267
1644210600000|2022-02-07 05:10:00|5494|5490|5502|5498|5503|5499|5491.5|5487.5|248
1644210900000|2022-02-07 05:15:00|5502.5|5498.5|5495.5|5491.5|5508.5|5504.5|5493.5|5489.5|244
1644211200000|2022-02-07 05:20:00|5496|5492|5488.5|5484.5|5502.5|5498.5|5488.5|5484.5|232
1644211500000|2022-02-07 05:25:00|5489|5485|5479.5|5475.5|5492|5488|5479|5475|186
1644211800000|2022-02-07 05:30:00|5479|5475|5491.5|5487.5|5492.5|5488.5|5476.5|5472.5|216
1644212100000|2022-02-07 05:35:00|5491|5487|5496.5|5492.5|5497|5493|5489.5|5485.5|179
1644212400000|2022-02-07 05:40:00|5495.5|5491.5|5491|5487|5496.5|5492.5|5483.5|5479.5|146
1644212700000|2022-02-07 05:45:00|5490.5|5486.5|5490.5|5486.5|5493.5|5489.5|5484.5|5480.5|181
1644213000000|2022-02-07 05:50:00|5491.5|5487.5|5492|5488|5494.5|5490.5|5488|5484|173
1644213300000|2022-02-07 05:55:00|5492.5|5488.5|5504.5|5500.5|5504.5|5500.5|5492|5488|188
1644213600000|2022-02-07 06:00:00|5503.5|5499.5|5500|5496|5504.5|5500.5|5493.5|5489.5|175
1644213900000|2022-02-07 06:05:00|5499.5|5495.5|5500.5|5496.5|5507.5|5503.5|5496|5492|168
1644214200000|2022-02-07 06:10:00|5500|5496|5498|5494|5502.5|5498.5|5492.5|5488.5|219
1644214500000|2022-02-07 06:15:00|5498.5|5494.5|5504|5500|5505.5|5501.5|5496.5|5492.5|217
1644214800000|2022-02-07 06:20:00|5504.5|5500.5|5507|5503|5508.5|5504.5|5501.5|5497.5|135
1644215100000|2022-02-07 06:25:00|5506.5|5502.5|5501.5|5497.5|5508|5504|5501|5497|185
1644215400000|2022-02-07 06:30:00|5501|5497|5493.5|5489.5|5504|5500|5491.5|5487.5|255
1644215700000|2022-02-07 06:35:00|5494.5|5490.5|5485|5481|5495.5|5491.5|5482|5478|276
1644216000000|2022-02-07 06:40:00|5485.5|5481.5|5498.5|5494.5|5499.5|5495.5|5479.5|5475.5|315
1644216300000|2022-02-07 06:45:00|5499.5|5495.5|5497.5|5493.5|5504.5|5500.5|5494.5|5490.5|205
1644216600000|2022-02-07 06:50:00|5498|5494|5500.5|5496.5|5503|5499|5497.5|5493.5|194
1644216900000|2022-02-07 06:55:00|5500|5496|5507|5503|5508.5|5504.5|5500|5496|173
1644217200000|2022-02-07 07:00:00|5507.5|5503.5|5515.5|5511.5|5517.5|5513.5|5507|5503|290
1644217500000|2022-02-07 07:05:00|5515|5511|5521.5|5517.5|5522|5518|5510.5|5506.5|197
1644217800000|2022-02-07 07:10:00|5522|5518|5534|5530|5535.5|5531.5|5520|5516|268
1644218100000|2022-02-07 07:15:00|5533.5|5529.5|5521|5517|5534|5530|5520|5516|318
1644218400000|2022-02-07 07:20:00|5520.5|5516.5|5518.5|5514.5|5523.5|5519.5|5516.5|5512.5|171
1644218700000|2022-02-07 07:25:00|5518|5514|5514.5|5510.5|5518.5|5514.5|5511|5507|269
1644219000000|2022-02-07 07:30:00|5514|5510|5517.5|5513.5|5519.5|5515.5|5511.5|5507.5|233
1644219300000|2022-02-07 07:35:00|5518|5514|5516.5|5512.5|5519.5|5515.5|5511.5|5507.5|238
1644219600000|2022-02-07 07:40:00|5517|5513|5513.5|5509.5|5519.5|5515.5|5513|5509|198
1644219900000|2022-02-07 07:45:00|5514|5510|5519.5|5515.5|5522.5|5518.5|5513.5|5509.5|215
1644220200000|2022-02-07 07:50:00|5518.5|5514.5|5521.5|5517.5|5522.5|5518.5|5517|5513|266
1644220500000|2022-02-07 07:55:00|5521|5517|5523|5519|5523.5|5519.5|5518.5|5514.5|409
1644220800000|2022-02-07 08:00:00|5522.5|5518.5|5521.5|5517.5|5534|5530|5520.5|5516.5|390
1644221100000|2022-02-07 08:05:00|5521|5517|5518.5|5514.5|5523.5|5519.5|5513.5|5509.5|1000
1644221400000|2022-02-07 08:10:00|5518|5514|5513|5509|5522.5|5518.5|5512.5|5508.5|674
1644221700000|2022-02-07 08:15:00|5513.5|5509.5|5498.5|5494.5|5514.5|5510.5|5496|5492|232
1644222000000|2022-02-07 08:20:00|5497.5|5493.5|5496.5|5492.5|5502.5|5498.5|5494.5|5490.5|150
1644222300000|2022-02-07 08:25:00|5496|5492|5497|5493|5503|5499|5493.5|5489.5|139
1644222600000|2022-02-07 08:30:00|5505|5485|5505|5485|5505|5485|5505|5485|0
1644225300000|2022-02-07 09:15:00|5506.5|5500.5|5508.5|5502.5|5509|5503|5504|5498|1
1644225600000|2022-02-07 09:20:00|5508|5502|5503.5|5497.5|5510.5|5504.5|5501|5495|11
1644225900000|2022-02-07 09:25:00|5503|5497|5508|5502|5509|5503|5497.5|5491.5|7
1644226200000|2022-02-07 09:30:00|5507.5|5501.5|5507|5501|5511|5505|5506.5|5500.5|0
1644226500000|2022-02-07 09:35:00|5506.5|5500.5|5508|5502|5509|5503|5504.5|5498.5|3
1644226800000|2022-02-07 09:40:00|5508.5|5502.5|5506|5500|5509|5503|5504.5|5498.5|1
1644227100000|2022-02-07 09:45:00|5505.5|5499.5|5503|5497|5507.5|5501.5|5503|5497|2
1644227400000|2022-02-07 09:50:00|5502.5|5496.5|5498|5492|5505|5499|5496.5|5490.5|25
1644227700000|2022-02-07 09:55:00|5498.5|5492.5|5500.5|5494.5|5502|5496|5498.5|5492.5|0
1644228000000|2022-02-07 10:00:00|5501|5495|5507|5501|5509|5503|5501|5495|0
1644228300000|2022-02-07 10:05:00|5507.5|5501.5|5508.5|5502.5|5508.5|5502.5|5507|5501|0
1644228600000|2022-02-07 10:10:00|5509.5|5503.5|5514|5508|5517.5|5511.5|5509.5|5503.5|4
1644228900000|2022-02-07 10:15:00|5519|5503|5527|5515|5529|5518|5518|5503|11
1644229200000|2022-02-07 10:20:00|5526|5514|5525|5512|5528|5514|5524|5512|1
1644229500000|2022-02-07 10:25:00|5523|5517|5519|5508|5524|5517|5518|5506|8
1644229800000|2022-02-07 10:30:00|5520|5507|5516|5501|5522|5510|5516|5501|8
1644230100000|2022-02-07 10:35:00|5515|5502|5513|5496|5515|5504|5513|5496|1
1644230400000|2022-02-07 10:40:00||5497||5491||5497||5487|0
1644230700000|2022-02-07 10:45:00|5512|5490|5512|5491|5512|5492|5512|5490|0
1644231000000|2022-02-07 10:50:00|5511|5490|5510|5499|5511|5499|5509|5490|1
1644231300000|2022-02-07 10:55:00|5509|5500|5511|5500|5512|5503|5509|5499|0
1644231600000|2022-02-07 11:00:00|5512|5501|5511|5497|5512|5502|5511|5497|0
1644231900000|2022-02-07 11:05:00|5512|5498|5512|5498|5512|5499|5511|5497|0
1644232200000|2022-02-07 11:10:00|5511|5499|5515|5503|5518|5509|5511|5498|20
1644232500000|2022-02-07 11:15:00|5516|5502|5520|5510|5520|5511|5515|5502|6
1644232800000|2022-02-07 11:20:00|5519|5511|5525|5514|5525|5514|5519|5510|4
1644233100000|2022-02-07 11:25:00|5526|5515|5525|5514|5526|5515|5525|5514|0
1644233400000|2022-02-07 11:30:00|5526|5515|5525|5514|5526|5515|5525|5514|0
1644233700000|2022-02-07 11:35:00|5526|5515|5525|5514|5526|5517|5525|5514|2
1644234000000|2022-02-07 11:40:00|5524|5511|5522|5512|5524|5512|5518|5511|5
1644234300000|2022-02-07 11:45:00|5521|5511|5526|5513|5526|5513|5521|5511|0
1644234600000|2022-02-07 11:50:00|5525|5512|5525|5513|5526|5513|5525|5512|0
1644234900000|2022-02-07 11:55:00|5526|5514|5530|5518|5532|5519|5526|5514|5
1644235200000|2022-02-07 12:00:00|5531|5519|5534|5523|5534|5523|5531|5519|0
1644235500000|2022-02-07 12:05:00|5533|5522|5533|5524|5534|5526|5532|5522|4
1644235800000|2022-02-07 12:10:00|5532|5523|5534|5525|5534|5526|5530|5523|2
1644236100000|2022-02-07 12:15:00|5535|5524|5534|5524|5536|5525|5534|5524|4
1644236400000|2022-02-07 12:20:00|5535|5523|5533|5521|5535|5523|5531|5521|3
1644236700000|2022-02-07 12:25:00|5532|5518|5531|5516|5532|5519|5527|5516|2
1644237000000|2022-02-07 12:30:00|5532|5517|5535|5522|5535|5523|5532|5516|0
1644237300000|2022-02-07 12:35:00|5537|5523|5536|5523|5539|5529|5536|5523|2
1644237600000|2022-02-07 12:40:00|5537|5524|5535|5522|5537|5524|5534|5522|1
1644237900000|2022-02-07 12:45:00|5534|5523|5537|5524|5537|5524|5534|5522|0
1644238200000|2022-02-07 12:50:00|5536|5525|5535|5523|5536|5525|5535|5523|0
1644238500000|2022-02-07 12:55:00|5536|5524|5533|5523|5536|5524|5533|5523|0
1644238800000|2022-02-07 13:00:00|5535|5524|5538|5528|5539|5528|5529|5520|3
1644239100000|2022-02-07 13:05:00|5537|5525|5541|5532|5542|5533|5537|5525|12
1644239400000|2022-02-07 13:10:00|5538|5531|5541|5528|5542|5533|5538|5528|7
1644239700000|2022-02-07 13:15:00|5540|5527|5538|5525|5540|5527|5537|5522|0
1644240000000|2022-02-07 13:20:00|5539|5526|5537|5526|5542|5529|5537|5526|4
1644240300000|2022-02-07 13:25:00|5538|5525|5535|5523|5538|5525|5532|5523|0
1644240600000|2022-02-07 13:30:00|5534|5521|5530|5516|5535|5521|5530|5515|0
1644240900000|2022-02-07 13:35:00|5531|5515|5528|5517|5531|5517|5527|5515|1
1644241200000|2022-02-07 13:40:00|5527|5516|5529|5516|5530|5519|5527|5515|0
1644241500000|2022-02-07 13:45:00|5528|5517|5529|5516|5530|5517|5528|5516|2
1644241800000|2022-02-07 13:50:00|5528|5515|5527|5515|5529|5515|5527|5515|0
1644242100000|2022-02-07 13:55:00|5522|5512|5522|5511|5522|5513|5517|5508|3
1644242400000|2022-02-07 14:00:00|5521|5512|5522|5513|5522|5514|5521|5511|3
1644242700000|2022-02-07 14:05:00|5526|5514|5527|5516|5527|5517|5526|5514|8
1644243000000|2022-02-07 14:10:00|5526|5517|5517|5507|5527|5518|5516|5506|31
1644243300000|2022-02-07 14:15:00|5513|5506|5520|5509|5520|5511|5513|5503|5
1644243600000|2022-02-07 14:20:00|5519|5510|5521|5512|5522|5514|5518|5509|2
1644243900000|2022-02-07 14:25:00|5522|5511|5514|5505|5522|5512|5513|5505|27
1644244200000|2022-02-07 14:30:00|5516|5503|5505|5492|5527|5514|5502|5492|81
1644244500000|2022-02-07 14:35:00|5506|5493|5530|5519|5530|5519|5505|5493|18
1644244800000|2022-02-07 14:40:00|5529|5517|5528|5518|5533|5522|5522|5512|17
1644245100000|2022-02-07 14:45:00|5529|5519|5516|5503|5531|5521|5513|5502|41
1644245400000|2022-02-07 14:50:00|5515|5508|5538|5523|5538|5526|5515|5508|23
1644245700000|2022-02-07 14:55:00|5532|5526|5536|5527|5541|5528|5525|5516|43
1644246000000|2022-02-07 15:00:00|5538|5526|5521|5510|5539|5526|5515|5506|30
1644246300000|2022-02-07 15:05:00|5520|5511|5530|5516|5533|5517|5520|5509|5
1644246600000|2022-02-07 15:10:00|5531|5517|5514|5503|5537|5522|5514|5503|38
1644246900000|2022-02-07 15:15:00|5513|5502|5511|5501|5517|5506|5507|5499|17
1644247200000|2022-02-07 15:20:00|5510|5500|5519|5508|5523|5512|5507|5499|18
1644247500000|2022-02-07 15:25:00|5518|5506|5527|5515|5533|5520|5515|5502|20
1644247800000|2022-02-07 15:30:00|5526|5514|5528|5516|5528|5517|5516|5503|36
1644248100000|2022-02-07 15:35:00|5527|5514|5523|5512|5527|5518|5523|5511|4
1644248400000|2022-02-07 15:40:00|5524|5511|5513|5501|5524|5512|5510|5499|21
1644248700000|2022-02-07 15:45:00|5516|5502|5520|5506|5523|5512|5512|5501|8
1644249000000|2022-02-07 15:50:00|5521|5505|5524|5510|5529|5517|5520|5504|12
1644249300000|2022-02-07 15:55:00|5525|5509|5531|5517|5532|5519|5523|5508|6
1644249600000|2022-02-07 16:00:00|5530|5518|5529|5515|5537|5526|5526|5512|7
1644249900000|2022-02-07 16:05:00|5530|5514|5528|5516|5535|5521|5522|5514|5
1644250200000|2022-02-07 16:10:00|5530|5517|5535|5518|5535|5525|5529|5515|4
1644250500000|2022-02-07 16:15:00|5534|5519|5531|5521|5535|5521|5524|5515|3
1644250800000|2022-02-07 16:20:00|5532|5520|5525|5511|5532|5521|5524|5511|4
1644251100000|2022-02-07 16:25:00|5526|5512|5525|5511|5532|5523|5524|5511|2
1644251400000|2022-02-07 16:30:00|5526|5512|5519|5506|5526|5515|5514|5505|4
1644251700000|2022-02-07 16:35:00|5520|5504|5495|5485|5520|5508|5494|5484|25
1644252000000|2022-02-07 16:40:00|5496|5486|5482|5474|5499|5491|5481|5472|36
1644252300000|2022-02-07 16:45:00|5486|5472|5483|5474|5489|5478|5476|5467|68
1644252600000|2022-02-07 16:50:00|5485|5475|5489|5475|5489|5479|5481|5472|14
1644252900000|2022-02-07 16:55:00|5490|5474|5500|5488|5501|5492|5485|5474|10
1644253200000|2022-02-07 17:00:00|5499|5487|5506|5491|5506|5492|5495|5478|3
1644253500000|2022-02-07 17:05:00|5505|5492|5500|5486|5505|5492|5499|5486|4
1644253800000|2022-02-07 17:10:00|5499|5487|5500|5486|5501|5493|5498|5486|3
1644254100000|2022-02-07 17:15:00|5501|5487|5505|5495|5508|5498|5501|5487|3
1644254400000|2022-02-07 17:20:00|5504|5493|5508|5494|5508|5495|5503|5490|2
1644254700000|2022-02-07 17:25:00|5507|5495|5500|5486|5508|5496|5496|5486|5
1644255000000|2022-02-07 17:30:00|5501|5487|5506|5490|5506|5490|5492|5481|8
1644255300000|2022-02-07 17:35:00|5505|5492|5499|5486|5507|5495|5494|5481|2
1644255600000|2022-02-07 17:40:00|5501|5487|5504|5488|5506|5490|5500|5486|2
1644255900000|2022-02-07 17:45:00|5502|5487|5505|5490|5512|5498|5502|5487|5
1644256200000|2022-02-07 17:50:00|5507|5491|5504|5489|5509|5496|5502|5487|2
1644256500000|2022-02-07 17:55:00|5505|5488|5501|5488|5509|5493|5501|5488|8
1644256800000|2022-02-07 18:00:00|5502|5487|5511|5497|5515|5503|5499|5486|3
1644257100000|2022-02-07 18:05:00|5512|5496|5515|5499|5517|5506|5509|5495|2
1644257400000|2022-02-07 18:10:00|5514|5500|5522|5512|5525|5513|5513|5499|12
1644257700000|2022-02-07 18:15:00|5521|5508|5523|5509|5524|5516|5518|5507|12
1644258000000|2022-02-07 18:20:00|5522|5508|5523|5512|5526|5518|5522|5508|12
1644258300000|2022-02-07 18:25:00|5524|5513|5527|5515|5528|5517|5522|5508|4
1644258600000|2022-02-07 18:30:00|5528|5516|5525|5510|5531|5520|5523|5509|3
1644258900000|2022-02-07 18:35:00|5523|5509|5527|5517|5529|5520|5523|5509|3
1644259200000|2022-02-07 18:40:00|5526|5516|5528|5517|5528|5517|5525|5516|4
1644259500000|2022-02-07 18:45:00|5527|5516|5525|5514|5529|5519|5523|5511|8
1644259800000|2022-02-07 18:50:00|5527|5513|5527|5518|5530|5522|5522|5511|10
1644260100000|2022-02-07 18:55:00|5528|5517|5535|5515|5535|5525|5527|5514|16
1644286500000|2022-02-08 02:15:00|5450.6|5446.6|5443.6|5439.6|5452.1|5448.1|5436.6|5432.6|745
1644286800000|2022-02-08 02:20:00|5444.6|5440.6|5453.6|5449.6|5460.6|5456.6|5440.6|5436.6|474
1644287100000|2022-02-08 02:25:00|5453.1|5449.1|5460.1|5456.1|5462.6|5458.6|5447.1|5443.1|398
1644287400000|2022-02-08 02:30:00|5458.6|5454.6|5447.1|5443.1|5458.6|5454.6|5442.6|5438.6|277
1644287700000|2022-02-08 02:35:00|5447.6|5443.6|5446.6|5442.6|5448.6|5444.6|5440.6|5436.6|244
1644288000000|2022-02-08 02:40:00|5446.1|5442.1|5449.1|5445.1|5453.6|5449.6|5445.1|5441.1|209
1644288300000|2022-02-08 02:45:00|5448.6|5444.6|5444.1|5440.1|5449.6|5445.6|5440.6|5436.6|221
1644288600000|2022-02-08 02:50:00|5443.6|5439.6|5448.1|5444.1|5448.6|5444.6|5441.1|5437.1|228
1644288900000|2022-02-08 02:55:00|5447.6|5443.6|5442.6|5438.6|5448.6|5444.6|5439.6|5435.6|238
1644289200000|2022-02-08 03:00:00|5443.1|5439.1|5431.6|5427.6|5443.6|5439.6|5429.6|5425.6|316
1644289500000|2022-02-08 03:05:00|5432.6|5428.6|5423.1|5419.1|5435.6|5431.6|5422.6|5418.6|329
1644289800000|2022-02-08 03:10:00|5423.6|5419.6|5415.1|5411.1|5424.6|5420.6|5413.6|5409.6|408
1644290100000|2022-02-08 03:15:00|5415.6|5411.6|5405.6|5401.6|5415.6|5411.6|5405.6|5401.6|529
1644290400000|2022-02-08 03:20:00|5406.6|5402.6|5404.6|5400.6|5407.6|5403.6|5401.6|5397.6|350
1644290700000|2022-02-08 03:25:00|5405.6|5401.6|5414.6|5410.6|5416.6|5412.6|5401.6|5397.6|605
1644291000000|2022-02-08 03:30:00|5415.1|5411.1|5415.6|5411.6|5416.6|5412.6|5409.6|5405.6|245
1644291300000|2022-02-08 03:35:00|5416.6|5412.6|5417.6|5413.6|5422.6|5418.6|5416.6|5412.6|381
1644291600000|2022-02-08 03:40:00|5418.1|5414.1|5410.1|5406.1|5418.6|5414.6|5409.1|5405.1|123
1644291900000|2022-02-08 03:45:00|5410.6|5406.6|5407.6|5403.6|5410.6|5406.6|5401.6|5397.6|235
1644292200000|2022-02-08 03:50:00|5408.1|5404.1|5411.6|5407.6|5412.1|5408.1|5406.6|5402.6|91
1644292500000|2022-02-08 03:55:00|5411.1|5407.1|5404.6|5400.6|5411.6|5407.6|5401.1|5397.1|164
1644292800000|2022-02-08 04:00:00|5412.6|5392.6|5412.6|5392.6|5412.6|5392.6|5412.6|5392.6|0
1644296100000|2022-02-08 04:55:00|||||||||8
1644296400000|2022-02-08 05:00:00|5404.6|5400.6|5397.1|5393.1|5406.1|5402.1|5393.6|5389.6|339
1644296700000|2022-02-08 05:05:00|5396.6|5392.6|5399.1|5395.1|5402.1|5398.1|5388.6|5384.6|295
1644297000000|2022-02-08 05:10:00|5398.6|5394.6|5407.6|5403.6|5408.6|5404.6|5392.6|5388.6|381
1644297300000|2022-02-08 05:15:00|5408.1|5404.1|5404.1|5400.1|5409.6|5405.6|5400.6|5396.6|165
1644297600000|2022-02-08 05:20:00|5403.6|5399.6|5401.6|5397.6|5408.6|5404.6|5398.6|5394.6|309
1644297900000|2022-02-08 05:25:00|5402.6|5398.6|5407.1|5403.1|5408.6|5404.6|5393.6|5389.6|181
1644298200000|2022-02-08 05:30:00|5406.6|5402.6|5401.6|5397.6|5407.1|5403.1|5399.6|5395.6|271
1644298500000|2022-02-08 05:35:00|5402.1|5398.1|5410.6|5406.6|5411.1|5407.1|5397.6|5393.6|224
1644298800000|2022-02-08 05:40:00|5410.1|5406.1|5412.1|5408.1|5415.6|5411.6|5408.6|5404.6|289
1644299100000|2022-02-08 05:45:00|5411.6|5407.6|5417.1|5413.1|5417.6|5413.6|5409.6|5405.6|386
1644299400000|2022-02-08 05:50:00|5417.6|5413.6|5427.6|5423.6|5429.6|5425.6|5416.6|5412.6|426
1644299700000|2022-02-08 05:55:00|5428.1|5424.1|5420.6|5416.6|5429.1|5425.1|5417.6|5413.6|437
1644300000000|2022-02-08 06:00:00|5419.6|5415.6|5426.6|5422.6|5426.6|5422.6|5412.6|5408.6|471
1644300300000|2022-02-08 06:05:00|5427.1|5423.1|5431.6|5427.6|5436.6|5432.6|5423.6|5419.6|321
1644300600000|2022-02-08 06:10:00|5431.1|5427.1|5441.6|5437.6|5449.1|5445.1|5430.6|5426.6|610
1644300900000|2022-02-08 06:15:00|5442.1|5438.1|5447.1|5443.1|5450.1|5446.1|5439.6|5435.6|266
1644301200000|2022-02-08 06:20:00|5447.6|5443.6|5440.6|5436.6|5448.6|5444.6|5438.1|5434.1|417
1644301500000|2022-02-08 06:25:00|5441.6|5437.6|5451.6|5447.6|5453.6|5449.6|5438.6|5434.6|561
1644301800000|2022-02-08 06:30:00|5451.1|5447.1|5445.6|5441.6|5452.6|5448.6|5436.6|5432.6|455
1644302100000|2022-02-08 06:35:00|5446.6|5442.6|5448.6|5444.6|5452.1|5448.1|5442.6|5438.6|209
1644302400000|2022-02-08 06:40:00|5449.6|5445.6|5452.1|5448.1|5452.6|5448.6|5444.1|5440.1|212
1644302700000|2022-02-08 06:45:00|5451.6|5447.6|5452.6|5448.6|5454.6|5450.6|5448.1|5444.1|179
1644303000000|2022-02-08 06:50:00|5452.1|5448.1|5451.6|5447.6|5452.6|5448.6|5446.6|5442.6|206
1644303300000|2022-02-08 06:55:00|5452.1|5448.1|5449.6|5445.6|5453.6|5449.6|5445.6|5441.6|154
1644303600000|2022-02-08 07:00:00|5449.1|5445.1|5453.6|5449.6|5457.6|5453.6|5444.6|5440.6|286
1644303900000|2022-02-08 07:05:00|5454.1|5450.1|5459.6|5455.6|5463.6|5459.6|5452.1|5448.1|248
1644304200000|2022-02-08 07:10:00|5460.1|5456.1|5465.6|5461.6|5472.6|5468.6|5460.1|5456.1|359
1644304500000|2022-02-08 07:15:00|5465.1|5461.1|5456.1|5452.1|5466.6|5462.6|5452.6|5448.6|310
1644304800000|2022-02-08 07:20:00|5455.6|5451.6|5446.6|5442.6|5458.6|5454.6|5444.6|5440.6|280
1644305100000|2022-02-08 07:25:00|5446.1|5442.1|5432.6|5428.6|5447.6|5443.6|5432.6|5428.6|393
1644305400000|2022-02-08 07:30:00|5433.1|5429.1|5436.1|5432.1|5439.6|5435.6|5432.6|5428.6|204
1644305700000|2022-02-08 07:35:00|5436.6|5432.6|5434.6|5430.6|5439.6|5435.6|5431.6|5427.6|238
1644306000000|2022-02-08 07:40:00|5435.1|5431.1|5436.1|5432.1|5436.6|5432.6|5432.6|5428.6|186
1644306300000|2022-02-08 07:45:00|5435.6|5431.6|5436.6|5432.6|5437.6|5433.6|5432.6|5428.6|283
1644306600000|2022-02-08 07:50:00|5435.6|5431.6|5438.6|5434.6|5442.6|5438.6|5435.6|5431.6|286
1644306900000|2022-02-08 07:55:00|5439.6|5435.6|5436.6|5432.6|5442.6|5438.6|5436.6|5432.6|381
1644307200000|2022-02-08 08:00:00|5437.1|5433.1|5435.6|5431.6|5438.1|5434.1|5426.1|5422.1|233
1644307500000|2022-02-08 08:05:00|5435.1|5431.1|5418.6|5414.6|5437.6|5433.6|5417.6|5413.6|482
1644307800000|2022-02-08 08:10:00|5418.1|5414.1|5430.6|5426.6|5434.6|5430.6|5417.6|5413.6|325
1644308100000|2022-02-08 08:15:00|5431.6|5427.6|5426.6|5422.6|5432.6|5428.6|5426.6|5422.6|195
1644308400000|2022-02-08 08:20:00|5427.6|5423.6|5429.6|5425.6|5430.6|5426.6|5425.1|5421.1|158
1644308700000|2022-02-08 08:25:00|5430.1|5426.1|5430.6|5426.6|5436.1|5432.1|5424.6|5420.6|200
1644309000000|2022-02-08 08:30:00|5438.6|5418.6|5438.6|5418.6|5438.6|5418.6|5438.6|5418.6|0
1644311700000|2022-02-08 09:15:00|5446.1|5440.1|5451.6|5445.6|5451.6|5445.6|5446.1|5440.1|0
1644312000000|2022-02-08 09:20:00|5452.1|5446.1|5452.6|5446.6|5453.6|5447.6|5447.6|5441.6|11
1644312300000|2022-02-08 09:25:00|5453.1|5447.1|5445.6|5439.6|5453.1|5447.1|5445.1|5439.1|3
1644312600000|2022-02-08 09:30:00|5446.1|5440.1|5451.6|5445.6|5452.1|5446.1|5445.1|5439.1|10
1644312900000|2022-02-08 09:35:00|5451.1|5445.1|5452.1|5446.1|5452.1|5446.1|5448.6|5442.6|4
1644313200000|2022-02-08 09:40:00|5452.6|5446.6|5446.6|5440.6|5453.1|5447.1|5445.6|5439.6|2
1644313500000|2022-02-08 09:45:00|5447.1|5441.1|5450.1|5444.1|5450.6|5444.6|5447.1|5441.1|1
1644313800000|2022-02-08 09:50:00|5451.6|5445.6|5483.1|5477.1|5491.1|5485.1|5451.6|5445.6|75
1644314100000|2022-02-08 09:55:00|5483.6|5477.6|5467.6|5461.6|5484.1|5478.1|5466.1|5460.1|17
1644314400000|2022-02-08 10:00:00|5466.6|5460.6|5461.1|5455.1|5467.1|5461.1|5461.1|5455.1|0
1644314700000|2022-02-08 10:05:00|5461.6|5455.6|5450.6|5444.6|5462.1|5456.1|5443.6|5437.6|77
1644315000000|2022-02-08 10:10:00|5451.1|5445.1|5453.6|5447.6|5455.1|5449.1|5450.6|5444.6|3
1644315300000|2022-02-08 10:15:00|5456.1|5445.1|5458.1|5444.1|5458.1|5446.1|5449.1|5438.1|7
1644315600000|2022-02-08 10:20:00|5457.1|5445.1|5455.1|5446.1|5465.1|5453.1|5454.1|5445.1|4
1644315900000|2022-02-08 10:25:00|5457.1|5447.1|5474.1|5462.1|5474.1|5462.1|5457.1|5446.1|15
1644316200000|2022-02-08 10:30:00|5476.1|5463.1|5469.1|5456.1|5479.1|5465.1|5465.1|5456.1|21
1644316500000|2022-02-08 10:35:00|5468.1|5457.1|5471.1|5458.1|5471.1|5458.1|5467.1|5456.1|10
1644316800000|2022-02-08 10:40:00|5472.1|5459.1|5472.1|5461.1|5472.1|5465.1|5471.1|5459.1|12
1644317100000|2022-02-08 10:45:00|5471.1|5462.1|5471.1|5460.1|5472.1|5462.1|5471.1|5460.1|0
1644317400000|2022-02-08 10:50:00|5472.1|5461.1|5467.1|5457.1|5472.1|5461.1|5461.1|5451.1|38
1644317700000|2022-02-08 10:55:00|5468.1|5458.1|5468.1|5457.1|5468.1|5458.1|5468.1|5457.1|0
1644318000000|2022-02-08 11:00:00|5469.1|5458.1|5466.1|5453.1|5472.1|5462.1|5461.1|5451.1|28
1644318300000|2022-02-08 11:05:00|5465.1|5454.1|5467.1|5455.1|5469.1|5456.1|5465.1|5454.1|0
1644318600000|2022-02-08 11:10:00|5466.1|5452.1|5465.1|5452.1|5466.1|5452.1|5462.1|5451.1|0
1644318900000|2022-02-08 11:15:00|5466.1|5453.1|5465.1|5452.1|5470.1|5460.1|5459.1|5451.1|10
1644319200000|2022-02-08 11:20:00|5466.1|5454.1|5466.1|5453.1|5470.1|5456.1|5465.1|5451.1|0
1644319500000|2022-02-08 11:25:00|5467.1|5452.1|5463.1|5452.1|5467.1|5452.1|5460.1|5451.1|1
1644319800000|2022-02-08 11:30:00|5464.1|5451.1|5468.1|5453.1|5469.1|5453.1|5463.1|5451.1|0
1644320100000|2022-02-08 11:35:00|5470.1|5454.1|5463.1|5452.1|5470.1|5455.1|5459.1|5451.1|3
1644320400000|2022-02-08 11:40:00|5464.1|5453.1|5474.1|5458.1|5478.1|5458.1|5464.1|5453.1|8
1644320700000|2022-02-08 11:45:00|5473.1|5468.1|5477.1|5467.1|5482.1|5469.1|5472.1|5464.1|28
1644321000000|2022-02-08 11:50:00|5475.1|5466.1|5487.1|5475.1|5489.1|5476.1|5475.1|5465.1|22
1644321300000|2022-02-08 11:55:00|5486.1|5474.1|5490.1|5478.1|5490.1|5480.1|5486.1|5472.1|15
1644321600000|2022-02-08 12:00:00|5491.1|5481.1|5481.1|5471.1|5491.1|5481.1|5481.1|5468.1|7
1644321900000|2022-02-08 12:05:00|5479.1|5469.1|5487.1|5477.1|5487.1|5477.1|5478.1|5465.1|4
1644322200000|2022-02-08 12:10:00|5486.1|5476.1|5483.1|5472.1|5487.1|5477.1|5480.1|5467.1|5
1644322500000|2022-02-08 12:15:00|5484.1|5471.1|5480.1|5468.1|5484.1|5471.1|5472.1|5462.1|4
1644322800000|2022-02-08 12:20:00|5479.1|5467.1|5476.1|5464.1|5480.1|5467.1|5470.1|5463.1|1
1644323100000|2022-02-08 12:25:00|5475.1|5463.1|5477.1|5464.1|5477.1|5464.1|5474.1|5463.1|0
1644323400000|2022-02-08 12:30:00|5476.1|5465.1|5475.1|5465.1|5480.1|5469.1|5474.1|5465.1|2
1644323700000|2022-02-08 12:35:00|5476.1|5468.1|5477.1|5465.1|5478.1|5471.1|5473.1|5463.1|7
1644324000000|2022-02-08 12:40:00|5476.1|5464.1|5475.1|5466.1|5478.1|5467.1|5475.1|5464.1|1
1644324300000|2022-02-08 12:45:00|5474.1|5464.1|5478.1|5468.1|5478.1|5468.1|5472.1|5462.1|7
1644324600000|2022-02-08 12:50:00|5479.1|5467.1|5482.1|5471.1|5485.1|5474.1|5475.1|5462.1|23
1644324900000|2022-02-08 12:55:00|5481.1|5469.1|5485.1|5474.1|5486.1|5475.1|5481.1|5467.1|1
1644325200000|2022-02-08 13:00:00|5484.1|5473.1|5480.1|5471.1|5486.1|5473.1|5480.1|5471.1|0
1644325500000|2022-02-08 13:05:00|5481.1|5470.1|5485.1|5475.1|5486.1|5475.1|5481.1|5469.1|2
1644325800000|2022-02-08 13:10:00|5487.1|5476.1|5490.1|5479.1|5490.1|5482.1|5486.1|5475.1|14
1644326100000|2022-02-08 13:15:00|5489.1|5478.1|5491.1|5478.1|5491.1|5482.1|5487.1|5477.1|6
1644326400000|2022-02-08 13:20:00|5490.1|5479.1|5487.1|5474.1|5492.1|5479.1|5485.1|5473.1|8
1644326700000|2022-02-08 13:25:00|5488.1|5475.1|5483.1|5470.1|5488.1|5479.1|5483.1|5470.1|5
1644327000000|2022-02-08 13:30:00|5484.1|5471.1|5493.1|5480.1|5497.1|5486.1|5480.1|5468.1|114
1644327300000|2022-02-08 13:35:00|5492.1|5481.1|5495.1|5485.1|5496.1|5488.1|5492.1|5481.1|18
1644327600000|2022-02-08 13:40:00|5496.1|5484.1|5496.1|5485.1|5497.1|5486.1|5493.1|5482.1|4
1644327900000|2022-02-08 13:45:00|5495.1|5484.1|5497.1|5485.1|5497.1|5485.1|5493.1|5484.1|1
1644328200000|2022-02-08 13:50:00|5496.1|5486.1|5497.1|5488.1|5500.1|5492.1|5495.1|5486.1|4
1644328500000|2022-02-08 13:55:00|5499.1|5489.1|5492.1|5478.1|5499.1|5490.1|5491.1|5476.1|1
1644328800000|2022-02-08 14:00:00|5496.1|5479.1|5499.1|5485.1|5500.1|5493.1|5495.1|5478.1|20
1644329100000|2022-02-08 14:05:00|5500.1|5484.1|5505.1|5495.1|5507.1|5498.1|5499.1|5483.1|19
1644329400000|2022-02-08 14:10:00|5504.1|5494.1|5496.1|5484.1|5504.1|5494.1|5496.1|5482.1|57
1644329700000|2022-02-08 14:15:00|5495.1|5483.1|5496.1|5484.1|5498.1|5487.1|5490.1|5481.1|4
1644330000000|2022-02-08 14:20:00|5497.1|5485.1|5500.1|5485.1|5501.1|5487.1|5496.1|5484.1|7
1644330300000|2022-02-08 14:25:00|5499.1|5486.1|5504.1|5490.1|5504.1|5491.1|5494.1|5482.1|2
1644330600000|2022-02-08 14:30:00|5505.1|5498.1|5511.1|5496.1|5514.1|5505.1|5479.1|5469.1|123
1644330900000|2022-02-08 14:35:00|5512.1|5497.1|5537.1|5528.1|5541.1|5529.1|5511.1|5497.1|118
1644331200000|2022-02-08 14:40:00|5536.1|5524.1|5554.1|5544.1|5562.1|5551.1|5536.1|5520.1|77
1644331500000|2022-02-08 14:45:00|5555.1|5548.1|5577.1|5568.1|5593.1|5585.1|5555.1|5546.1|137
1644331800000|2022-02-08 14:50:00|5576.1|5564.1|5565.1|5547.1|5581.1|5569.1|5560.1|5545.1|71
1644332100000|2022-02-08 14:55:00|5564.1|5546.1|5552.1|5539.1|5566.1|5550.1|5548.1|5534.1|39
1644332400000|2022-02-08 15:00:00|5551.1|5538.1|5536.1|5522.1|5551.1|5538.1|5528.1|5516.1|30
1644332700000|2022-02-08 15:05:00|5537.1|5521.1|5539.1|5528.1|5552.1|5535.1|5536.1|5520.1|31
1644333000000|2022-02-08 15:10:00|5537.1|5527.1|5541.1|5525.1|5544.1|5534.1|5532.1|5520.1|30
1644333300000|2022-02-08 15:15:00|5543.1|5526.1|5550.1|5534.1|5557.1|5546.1|5539.1|5524.1|7
1644333600000|2022-02-08 15:20:00|5551.1|5533.1|5557.1|5540.1|5560.1|5547.1|5548.1|5533.1|12
1644333900000|2022-02-08 15:25:00|5558.1|5539.1|5543.1|5529.1|5559.1|5543.1|5541.1|5528.1|13
1644334200000|2022-02-08 15:30:00|5542.1|5530.1|5543.1|5534.1|5549.1|5537.1|5542.1|5530.1|10
1644334500000|2022-02-08 15:35:00|5542.1|5533.1|5559.1|5547.1|5560.1|5547.1|5533.1|5523.1|25
1644334800000|2022-02-08 15:40:00|5558.1|5546.1|5562.1|5550.1|5562.1|5551.1|5553.1|5543.1|6
1644335100000|2022-02-08 15:45:00|5565.1|5551.1|5562.1|5551.1|5570.1|5558.1|5562.1|5549.1|18
1644335400000|2022-02-08 15:50:00|5563.1|5552.1|5560.1|5548.1|5566.1|5553.1|5557.1|5544.1|21
1644335700000|2022-02-08 15:55:00|5561.1|5549.1|5557.1|5548.1|5562.1|5552.1|5557.1|5545.1|16
1644336000000|2022-02-08 16:00:00|5558.1|5549.1|5568.1|5557.1|5572.1|5561.1|5557.1|5547.1|61
1644336300000|2022-02-08 16:05:00|5567.1|5560.1|5565.1|5551.1|5567.1|5560.1|5558.1|5548.1|11
1644336600000|2022-02-08 16:10:00|5564.1|5555.1|5567.1|5552.1|5571.1|5558.1|5562.1|5549.1|1
1644336900000|2022-02-08 16:15:00|5570.1|5553.1|5577.1|5568.1|5581.1|5571.1|5569.1|5553.1|13
1644337200000|2022-02-08 16:20:00|5576.1|5567.1|5572.1|5556.1|5577.1|5567.1|5570.1|5556.1|1
1644337500000|2022-02-08 16:25:00|5573.1|5557.1|5573.1|5558.1|5576.1|5560.1|5570.1|5554.1|0
1644337800000|2022-02-08 16:30:00|5572.1|5557.1|5575.1|5563.1|5577.1|5567.1|5572.1|5557.1|6
1644338100000|2022-02-08 16:35:00|5576.1|5562.1|5577.1|5563.1|5577.1|5570.1|5572.1|5562.1|34
1644338400000|2022-02-08 16:40:00|5576.1|5562.1|5574.1|5565.1|5577.1|5565.1|5571.1|5560.1|1
1644338700000|2022-02-08 16:45:00|5576.1|5566.1|5581.1|5567.1|5582.1|5573.1|5574.1|5565.1|17
1644339000000|2022-02-08 16:50:00|5580.1|5568.1|5579.1|5570.1|5581.1|5571.1|5577.1|5564.1|4
1644339300000|2022-02-08 16:55:00|5582.1|5571.1|5577.1|5568.1|5583.1|5573.1|5573.1|5564.1|16
1644339600000|2022-02-08 17:00:00|5581.1|5569.1|5583.1|5574.1|5584.1|5576.1|5581.1|5568.1|9
1644339900000|2022-02-08 17:05:00|5581.1|5573.1|5576.1|5566.1|5582.1|5574.1|5576.1|5563.1|9
1644340200000|2022-02-08 17:10:00|5577.1|5565.1|5572.1|5561.1|5577.1|5566.1|5567.1|5560.1|6
1644340500000|2022-02-08 17:15:00|5573.1|5560.1|5576.1|5566.1|5577.1|5567.1|5573.1|5560.1|6
1644340800000|2022-02-08 17:20:00|5577.1|5564.1|5576.1|5567.1|5577.1|5567.1|5576.1|5562.1|4
1644341100000|2022-02-08 17:25:00|5577.1|5568.1|5584.1|5574.1|5584.1|5574.1|5576.1|5566.1|6
1644341400000|2022-02-08 17:30:00|5587.1|5575.1|5592.1|5582.1|5592.1|5584.1|5587.1|5575.1|12
1644341700000|2022-02-08 17:35:00|5591.1|5580.1|5595.1|5585.1|5595.1|5585.1|5591.1|5580.1|3
1644342000000|2022-02-08 17:40:00|5596.1|5586.1|5586.1|5576.1|5596.1|5586.1|5582.1|5575.1|9
1644342300000|2022-02-08 17:45:00|5587.1|5575.1|5583.1|5569.1|5589.1|5579.1|5582.1|5569.1|47
1644342600000|2022-02-08 17:50:00|5582.1|5567.1|5579.1|5565.1|5582.1|5568.1|5579.1|5562.1|1
1644342900000|2022-02-08 17:55:00|5578.1|5566.1|5575.1|5562.1|5579.1|5569.1|5575.1|5562.1|6
1644343200000|2022-02-08 18:00:00|5574.1|5563.1|5567.1|5557.1|5574.1|5563.1|5562.1|5554.1|14
1644343500000|2022-02-08 18:05:00|5568.1|5556.1|5568.1|5559.1|5568.1|5560.1|5567.1|5556.1|0
1644343800000|2022-02-08 18:10:00|5567.1|5558.1|5572.1|5560.1|5572.1|5561.1|5567.1|5557.1|5
1644344100000|2022-02-08 18:15:00|5571.1|5557.1|5565.1|5553.1|5571.1|5558.1|5560.1|5549.1|7
1644344400000|2022-02-08 18:20:00|5564.1|5550.1|5564.1|5551.1|5564.1|5555.1|5564.1|5550.1|0
1644344700000|2022-02-08 18:25:00|5562.1|5549.1|5559.1|5547.1|5562.1|5551.1|5557.1|5546.1|3
1644345000000|2022-02-08 18:30:00|5563.1|5548.1|5567.1|5556.1|5567.1|5556.1|5563.1|5547.1|4
1644345300000|2022-02-08 18:35:00|5572.1|5557.1|5563.1|5548.1|5572.1|5560.1|5563.1|5547.1|3
1644345600000|2022-02-08 18:40:00|5565.1|5549.1|5562.1|5549.1|5566.1|5549.1|5562.1|5548.1|1
1644345900000|2022-02-08 18:45:00|5564.1|5548.1|5565.1|5550.1|5566.1|5554.1|5562.1|5548.1|0
1644346200000|2022-02-08 18:50:00|5564.1|5551.1|5554.1|5547.1|5564.1|5551.1|5554.1|5547.1|6
1644346500000|2022-02-08 18:55:00|5557.1|5548.1|5566.6|5546.6|5567.1|5560.1|5553.1|5543.1|29
1644372900000|2022-02-09 02:15:00|5572.6|5568.6|5569.6|5565.6|5576.6|5572.6|5560.1|5556.1|332
1644373200000|2022-02-09 02:20:00|5568.6|5564.6|5587.6|5583.6|5588.6|5584.6|5568.1|5564.1|433
1644373500000|2022-02-09 02:25:00|5588.1|5584.1|5588.6|5584.6|5594.6|5590.6|5586.6|5582.6|344
1644373800000|2022-02-09 02:30:00|5589.1|5585.1|5592.6|5588.6|5596.1|5592.1|5581.1|5577.1|306
1644374100000|2022-02-09 02:35:00|5592.1|5588.1|5586.1|5582.1|5595.6|5591.6|5585.6|5581.6|591
1644374400000|2022-02-09 02:40:00|5586.6|5582.6|5590.6|5586.6|5592.6|5588.6|5586.6|5582.6|339
1644374700000|2022-02-09 02:45:00|5589.6|5585.6|5588.6|5584.6|5596.6|5592.6|5586.6|5582.6|294
1644375000000|2022-02-09 02:50:00|5589.1|5585.1|5593.6|5589.6|5594.6|5590.6|5583.6|5579.6|154
1644375300000|2022-02-09 02:55:00|5594.1|5590.1|5584.6|5580.6|5595.1|5591.1|5580.6|5576.6|140
1644375600000|2022-02-09 03:00:00|5584.1|5580.1|5595.6|5591.6|5598.6|5594.6|5582.6|5578.6|252
1644375900000|2022-02-09 03:05:00|5595.1|5591.1|5598.6|5594.6|5599.6|5595.6|5592.1|5588.1|192
1644376200000|2022-02-09 03:10:00|5598.1|5594.1|5598.1|5594.1|5598.6|5594.6|5594.1|5590.1|144
1644376500000|2022-02-09 03:15:00|5598.6|5594.6|5598.6|5594.6|5599.6|5595.6|5591.6|5587.6|139
1644376800000|2022-02-09 03:20:00|5599.1|5595.1|5596.1|5592.1|5601.6|5597.6|5596.1|5592.1|273
1644377100000|2022-02-09 03:25:00|5596.6|5592.6|5605.6|5601.6|5607.6|5603.6|5595.6|5591.6|191
1644377400000|2022-02-09 03:30:00|5605.1|5601.1|5608.6|5604.6|5610.1|5606.1|5602.1|5598.1|300
1644377700000|2022-02-09 03:35:00|5609.1|5605.1|5613.6|5609.6|5616.6|5612.6|5608.1|5604.1|760
1644378000000|2022-02-09 03:40:00|5612.6|5608.6|5612.6|5608.6|5616.1|5612.1|5611.6|5607.6|266
1644378300000|2022-02-09 03:45:00|5611.6|5607.6|5613.6|5609.6|5615.6|5611.6|5609.6|5605.6|491
1644378600000|2022-02-09 03:50:00|5614.1|5610.1|5615.6|5611.6|5622.1|5618.1|5613.6|5609.6|805
1644378900000|2022-02-09 03:55:00|5614.6|5610.6|5614.1|5610.1|5615.6|5611.6|5611.6|5607.6|168
1644379200000|2022-02-09 04:00:00|5622.1|5602.1|5622.1|5602.1|5622.1|5602.1|5622.1|5602.1|0
1644382800000|2022-02-09 05:00:00|5616.1|5612.1|5635.6|5631.6|5637.1|5633.1|5616.1|5612.1|517
1644383100000|2022-02-09 05:05:00|5636.1|5632.1|5641.6|5637.6|5643.6|5639.6|5635.6|5631.6|341
1644383400000|2022-02-09 05:10:00|5642.1|5638.1|5637.1|5633.1|5647.1|5643.1|5635.1|5631.1|607
1644383700000|2022-02-09 05:15:00|5637.6|5633.6|5632.1|5628.1|5639.1|5635.1|5629.1|5625.1|506
1644384000000|2022-02-09 05:20:00|5632.6|5628.6|5647.6|5643.6|5649.6|5645.6|5630.6|5626.6|526
1644384300000|2022-02-09 05:25:00|5647.1|5643.1|5643.6|5639.6|5648.6|5644.6|5641.6|5637.6|472
1644384600000|2022-02-09 05:30:00|5643.1|5639.1|5635.6|5631.6|5644.6|5640.6|5634.6|5630.6|361
1644384900000|2022-02-09 05:35:00|5636.1|5632.1|5637.6|5633.6|5640.6|5636.6|5633.6|5629.6|517
1644385200000|2022-02-09 05:40:00|5638.6|5634.6|5651.6|5647.6|5651.6|5647.6|5638.1|5634.1|636
1644385500000|2022-02-09 05:45:00|5652.1|5648.1|5646.1|5642.1|5654.1|5650.1|5646.1|5642.1|459
1644385800000|2022-02-09 05:50:00|5645.6|5641.6|5643.1|5639.1|5650.6|5646.6|5640.6|5636.6|376
1644386100000|2022-02-09 05:55:00|5643.6|5639.6|5633.6|5629.6|5643.6|5639.6|5633.6|5629.6|215
1644386400000|2022-02-09 06:00:00|5634.1|5630.1|5638.1|5634.1|5645.1|5641.1|5634.1|5630.1|299
1644386700000|2022-02-09 06:05:00|5638.6|5634.6|5639.6|5635.6|5643.6|5639.6|5638.6|5634.6|238
1644387000000|2022-02-09 06:10:00|5638.6|5634.6|5639.6|5635.6|5640.6|5636.6|5628.6|5624.6|646
1644387300000|2022-02-09 06:15:00|5640.1|5636.1|5633.6|5629.6|5641.6|5637.6|5631.6|5627.6|223
1644387600000|2022-02-09 06:20:00|5633.1|5629.1|5641.6|5637.6|5642.1|5638.1|5630.6|5626.6|313
1644387900000|2022-02-09 06:25:00|5642.6|5638.6|5638.6|5634.6|5644.6|5640.6|5631.1|5627.1|384
1644388200000|2022-02-09 06:30:00|5638.1|5634.1|5644.1|5640.1|5645.6|5641.6|5635.6|5631.6|318
1644388500000|2022-02-09 06:35:00|5643.6|5639.6|5641.1|5637.1|5647.6|5643.6|5640.6|5636.6|412
1644388800000|2022-02-09 06:40:00|5640.6|5636.6|5636.6|5632.6|5641.1|5637.1|5632.6|5628.6|323
1644389100000|2022-02-09 06:45:00|5635.6|5631.6|5632.6|5628.6|5638.6|5634.6|5630.6|5626.6|253
1644389400000|2022-02-09 06:50:00|5633.6|5629.6|5636.6|5632.6|5636.6|5632.6|5629.6|5625.6|226
1644389700000|2022-02-09 06:55:00|5636.1|5632.1|5627.1|5623.1|5636.6|5632.6|5626.6|5622.6|178
1644390000000|2022-02-09 07:00:00|5625.6|5621.6|5634.1|5630.1|5634.6|5630.6|5625.6|5621.6|248
1644390300000|2022-02-09 07:05:00|5633.6|5629.6|5629.1|5625.1|5633.6|5629.6|5624.6|5620.6|242
1644390600000|2022-02-09 07:10:00|5629.6|5625.6|5637.6|5633.6|5637.6|5633.6|5629.6|5625.6|202
1644390900000|2022-02-09 07:15:00|5638.1|5634.1|5637.6|5633.6|5640.1|5636.1|5636.6|5632.6|187
1644391200000|2022-02-09 07:20:00|5638.1|5634.1|5637.6|5633.6|5639.6|5635.6|5633.1|5629.1|233
1644391500000|2022-02-09 07:25:00|5637.1|5633.1|5632.6|5628.6|5637.1|5633.1|5628.1|5624.1|215
1644391800000|2022-02-09 07:30:00|5632.1|5628.1|5631.6|5627.6|5634.6|5630.6|5630.1|5626.1|195
1644392100000|2022-02-09 07:35:00|5631.1|5627.1|5630.1|5626.1|5633.6|5629.6|5626.6|5622.6|418
1644392400000|2022-02-09 07:40:00|5629.6|5625.6|5629.6|5625.6|5633.6|5629.6|5626.6|5622.6|498
1644392700000|2022-02-09 07:45:00|5628.6|5624.6|5630.6|5626.6|5633.6|5629.6|5623.6|5619.6|463
1644393000000|2022-02-09 07:50:00|5629.6|5625.6|5633.1|5629.1|5634.6|5630.6|5628.6|5624.6|413
1644393300000|2022-02-09 07:55:00|5633.6|5629.6|5633.6|5629.6|5635.6|5631.6|5630.6|5626.6|486
1644393600000|2022-02-09 08:00:00|5634.6|5630.6|5636.6|5632.6|5644.6|5640.6|5632.6|5628.6|333
1644393900000|2022-02-09 08:05:00|5637.1|5633.1|5637.6|5633.6|5644.6|5640.6|5631.6|5627.6|341
1644394200000|2022-02-09 08:10:00|5638.1|5634.1|5633.6|5629.6|5640.6|5636.6|5630.6|5626.6|363
1644394500000|2022-02-09 08:15:00|5634.1|5630.1|5640.6|5636.6|5642.6|5638.6|5633.6|5629.6|280
1644394800000|2022-02-09 08:20:00|5639.6|5635.6|5644.6|5640.6|5645.6|5641.6|5638.6|5634.6|227
1644395100000|2022-02-09 08:25:00|5644.1|5640.1|5651.1|5647.1|5656.6|5652.6|5643.1|5639.1|251
1644395400000|2022-02-09 08:30:00|5659.1|5639.1|5659.1|5639.1|5659.1|5639.1|5659.1|5639.1|0
1644398100000|2022-02-09 09:15:00|5671.6|5665.6|5672.1|5666.1|5673.1|5667.1|5660.6|5654.6|18
1644398400000|2022-02-09 09:20:00|5672.6|5666.6|5675.1|5669.1|5679.6|5673.6|5672.1|5666.1|21
1644398700000|2022-02-09 09:25:00|5675.6|5669.6|5676.1|5670.1|5678.1|5672.1|5674.1|5668.1|4
1644399000000|2022-02-09 09:30:00|5675.6|5669.6|5662.1|5656.1|5676.1|5670.1|5662.1|5656.1|6
1644399300000|2022-02-09 09:35:00|5661.6|5655.6|5661.1|5655.1|5662.6|5656.6|5661.1|5655.1|0
1644399600000|2022-02-09 09:40:00|5659.6|5653.6|5659.1|5653.1|5660.1|5654.1|5658.1|5652.1|3
1644399900000|2022-02-09 09:45:00|5659.6|5653.6|5659.1|5653.1|5660.1|5654.1|5659.1|5653.1|0
1644400200000|2022-02-09 09:50:00|5659.6|5653.6|5659.1|5653.1|5659.6|5653.6|5659.1|5653.1|0
1644400500000|2022-02-09 09:55:00|5659.6|5653.6|5661.6|5655.6|5663.6|5657.6|5659.6|5653.6|3
1644400800000|2022-02-09 10:00:00|5661.1|5655.1|5661.1|5655.1|5661.6|5655.6|5658.6|5652.6|1
1644401100000|2022-02-09 10:05:00|5661.6|5655.6|5664.1|5658.1|5664.1|5658.1|5661.1|5655.1|0
1644401400000|2022-02-09 10:10:00|5662.6|5656.6|5663.1|5657.1|5663.1|5657.1|5661.1|5655.1|3
1644401700000|2022-02-09 10:15:00|5665.1|5655.1|5669.1|5655.1|5669.1|5655.1|5665.1|5654.1|2
1644402000000|2022-02-09 10:20:00|5670.1|5656.1|5672.1|5659.1|5672.1|5660.1|5670.1|5656.1|0
1644402300000|2022-02-09 10:25:00|5671.1|5660.1|5672.1|5660.1|5672.1|5660.1|5671.1|5659.1|0
1644402600000|2022-02-09 10:30:00|5671.1|5659.1|5671.1|5660.1|5672.1|5661.1|5671.1|5659.1|0
1644402900000|2022-02-09 10:35:00|5672.1|5661.1|5668.1|5657.1|5673.1|5661.1|5668.1|5657.1|4
1644403200000|2022-02-09 10:40:00|5669.1|5658.1|5676.1|5664.1|5677.1|5664.1|5669.1|5657.1|0
1644403500000|2022-02-09 10:45:00|5675.1|5663.1|5677.1|5666.1|5677.1|5667.1|5673.1|5663.1|4
1644403800000|2022-02-09 10:50:00|5678.1|5667.1|5679.1|5669.1|5680.1|5669.1|5677.1|5666.1|0
1644404100000|2022-02-09 10:55:00|5680.1||5679.1||5681.1||5679.1||3
1644404400000|2022-02-09 11:00:00|5680.1|5667.1|5678.1|5666.1|5680.1|5668.1|5677.1|5664.1|1
1644404700000|2022-02-09 11:05:00|5677.1|5665.1|5675.1|5665.1|5678.1|5666.1|5675.1|5665.1|0
1644405000000|2022-02-09 11:10:00|5676.1|5664.1|5668.1|5658.1|5676.1|5664.1|5667.1|5657.1|5
1644405300000|2022-02-09 11:15:00|5667.1|5657.1|5665.1|5656.1|5668.1|5657.1|5665.1|5654.1|4
1644405600000|2022-02-09 11:20:00|5666.1|5654.1|5665.1|5654.1|5667.1|5654.1|5665.1|5654.1|1
1644405900000|2022-02-09 11:25:00||5653.1||5652.1||5656.1||5650.1|1
1644406200000|2022-02-09 11:30:00|5662.1|5650.1|5665.1|5652.1|5665.1|5652.1|5660.1|5647.1|1
1644406500000|2022-02-09 11:35:00||5651.1||5650.1||5652.1||5650.1|0
1644406800000|2022-02-09 11:40:00||5651.1||5652.1||5652.1||5650.1|0
1644407100000|2022-02-09 11:45:00|5667.1|5653.1|5665.1|5654.1|5667.1|5654.1|5664.1|5652.1|3
1644407400000|2022-02-09 11:50:00|5666.1|5653.1|5667.1|5655.1|5667.1|5655.1|5666.1|5653.1|0
1644407700000|2022-02-09 11:55:00|5671.1|5656.1|5673.1|5662.1|5675.1|5663.1|5671.1|5655.1|1
1644408000000|2022-02-09 12:00:00|5674.1|5663.1|5676.1|5663.1|5676.1|5663.1|5673.1|5662.1|0
1644408300000|2022-02-09 12:05:00|5675.1|5666.1|5675.1|5663.1|5675.1|5666.1|5675.1|5663.1|1
1644408600000|2022-02-09 12:10:00|5676.1|5664.1|5675.1|5663.1|5676.1|5664.1|5674.1|5663.1|1
1644408900000|2022-02-09 12:15:00|5674.1|5664.1|5675.1|5664.1|5676.1|5665.1|5674.1|5663.1|0
1644409200000|2022-02-09 12:20:00|5676.1|5663.1|5674.1|5663.1|5676.1|5664.1|5673.1|5663.1|1
1644409500000|2022-02-09 12:25:00|5673.1|5662.1|5674.1|5662.1|5675.1|5663.1|5673.1|5662.1|0
1644409800000|2022-02-09 12:30:00|5675.1|5663.1|5672.1|5662.1|5675.1|5663.1|5672.1|5662.1|0
1644410100000|2022-02-09 12:35:00|5671.1|5661.1|5667.1|5653.1|5671.1|5661.1|5667.1|5653.1|2
1644410400000|2022-02-09 12:40:00|5668.1|5654.1|5666.1|5654.1|5668.1|5655.1|5666.1|5654.1|0
1644410700000|2022-02-09 12:45:00|5667.1||5666.1||5667.1||5666.1||0
1644411000000|2022-02-09 12:50:00|5667.1|5655.1|5667.1|5658.1|5667.1|5658.1|5666.1|5655.1|0
1644411300000|2022-02-09 12:55:00|5668.1|5657.1|5673.1|5658.1|5673.1|5659.1|5668.1|5657.1|2
1644411600000|2022-02-09 13:00:00|5674.1|5659.1|5675.1|5662.1|5675.1|5662.1|5673.1|5659.1|2
1644411900000|2022-02-09 13:05:00|5676.1|5663.1|5677.1|5664.1|5677.1|5664.1|5675.1|5663.1|0
1644412200000|2022-02-09 13:10:00|5680.1|5665.1|5686.1|5673.1|5686.1|5675.1|5680.1|5665.1|13
1644412500000|2022-02-09 13:15:00|5685.1|5672.1|5686.1|5673.1|5686.1|5673.1|5683.1|5672.1|0
1644412800000|2022-02-09 13:20:00|5685.1|5672.1|5681.1|5671.1|5686.1|5678.1|5681.1|5671.1|7
1644413100000|2022-02-09 13:25:00|5680.1|5672.1|5685.1|5672.1|5686.1|5676.1|5680.1|5671.1|2
1644413400000|2022-02-09 13:30:00|5686.1|5673.1|5682.1|5671.1|5686.1|5674.1|5680.1|5671.1|2
1644413700000|2022-02-09 13:35:00||5672.1||5672.1||5672.1||5671.1|0
1644414000000|2022-02-09 13:40:00|5684.1|5671.1|5686.1|5673.1|5686.1|5674.1|5684.1|5671.1|1
1644414300000|2022-02-09 13:45:00|5685.1|5674.1|5686.1|5675.1|5686.1|5675.1|5685.1|5673.1|0
1644414600000|2022-02-09 13:50:00||5676.1||5675.1||5677.1||5675.1|1
1644414900000|2022-02-09 13:55:00|5685.1|5676.1|5681.1|5671.1|5686.1|5676.1|5681.1|5671.1|3
1644415200000|2022-02-09 14:00:00|5679.1|5672.1|5681.1|5671.1|5682.1|5673.1|5678.1|5671.1|5
1644415500000|2022-02-09 14:05:00|5682.1|5672.1|5682.1|5674.1|5682.1|5674.1|5680.1|5669.1|6
1644415800000|2022-02-09 14:10:00|5685.1|5673.1|5681.1|5668.1|5687.1|5675.1|5681.1|5667.1|1
1644416100000|2022-02-09 14:15:00|5679.1|5669.1|5678.1|5669.1|5681.1|5672.1|5678.1|5669.1|7
1644416400000|2022-02-09 14:20:00|5677.1|5670.1|5685.1|5675.1|5686.1|5676.1|5677.1|5668.1|9
1644416700000|2022-02-09 14:25:00|5684.1|5674.1|5688.1|5676.1|5688.1|5680.1|5684.1|5674.1|7
1644417000000|2022-02-09 14:30:00|5686.1|5675.1|5696.1|5682.1|5700.1|5691.1|5667.1|5654.1|53
1644417300000|2022-02-09 14:35:00|5694.1|5680.1|5698.1|5687.1|5699.1|5691.1|5677.1|5664.1|32
1644417600000|2022-02-09 14:40:00|5697.1|5688.1|5699.1|5688.1|5699.1|5691.1|5692.1|5683.1|42
1644417900000|2022-02-09 14:45:00|5701.1|5689.1|5713.1|5700.1|5716.1|5706.1|5701.1|5689.1|53
1644418200000|2022-02-09 14:50:00|5716.1|5704.1|5709.1|5699.1|5716.1|5706.1|5691.1|5679.1|32
1644418500000|2022-02-09 14:55:00|5712.1|5700.1|5715.1|5701.1|5716.1|5701.1|5695.1|5684.1|20
1644418800000|2022-02-09 15:00:00|5716.1|5702.1|5729.1|5719.1|5730.1|5722.1|5715.1|5702.1|107
1644419100000|2022-02-09 15:05:00|5728.1|5718.1|5745.1|5731.1|5750.1|5742.1|5723.1|5714.1|101
1644419400000|2022-02-09 15:10:00|5744.1|5729.1|5729.1|5717.1|5744.1|5729.1|5726.1|5716.1|23
1644419700000|2022-02-09 15:15:00|5731.1|5718.1|5727.1|5715.1|5732.1|5721.1|5723.1|5712.1|26
1644420000000|2022-02-09 15:20:00|5728.1|5714.1|5738.1|5726.1|5740.1|5727.1|5724.1|5712.1|9
1644420300000|2022-02-09 15:25:00|5737.1|5725.1|5744.1|5734.1|5751.1|5741.1|5737.1|5725.1|117
1644420600000|2022-02-09 15:30:00|5747.1|5735.1|5750.1|5738.1|5752.1|5742.1|5747.1|5734.1|23
1644420900000|2022-02-09 15:35:00|5751.1|5739.1|5750.1|5736.1|5751.1|5742.1|5746.1|5735.1|37
1644421200000|2022-02-09 15:40:00|5748.1|5735.1|5745.1|5732.1|5748.1|5737.1|5744.1|5732.1|24
1644421500000|2022-02-09 15:45:00|5746.1|5733.1|5744.1|5734.1|5747.1|5738.1|5740.1|5732.1|29
1644421800000|2022-02-09 15:50:00|5743.1|5735.1|5743.1|5734.1|5748.1|5740.1|5738.1|5731.1|36
1644422100000|2022-02-09 15:55:00|5745.1|5735.1|5749.1|5741.1|5751.1|5741.1|5744.1|5735.1|28
1644422400000|2022-02-09 16:00:00|5751.1|5742.1|5759.1|5751.1|5759.1|5751.1|5747.1|5738.1|21
1644422700000|2022-02-09 16:05:00|5757.1|5750.1|5743.1|5733.1|5757.1|5751.1|5738.1|5730.1|22
1644423000000|2022-02-09 16:10:00|5744.1|5734.1|5738.1|5729.1|5750.1|5741.1|5738.1|5727.1|10
1644423300000|2022-02-09 16:15:00|5737.1|5727.1|5747.1|5734.1|5751.1|5738.1|5737.1|5727.1|17
1644423600000|2022-02-09 16:20:00|5744.1|5733.1|5750.1|5738.1|5750.1|5738.1|5744.1|5731.1|9
1644423900000|2022-02-09 16:25:00|5751.1|5739.1|5747.1|5732.1|5755.1|5746.1|5743.1|5732.1|10
1644424200000|2022-02-09 16:30:00|5746.1|5731.1|5747.1|5732.1|5747.1|5735.1|5737.1|5727.1|11
1644424500000|2022-02-09 16:35:00|5749.1|5733.1|5751.1|5738.1|5754.1|5741.1|5747.1|5732.1|5
1644424800000|2022-02-09 16:40:00|5750.1|5739.1|5739.1|5730.1|5751.1|5739.1|5737.1|5729.1|15
1644425100000|2022-02-09 16:45:00|5738.1|5729.1|5752.1|5739.1|5752.1|5739.1|5738.1|5729.1|10
1644425400000|2022-02-09 16:50:00|5753.1|5740.1|5736.1|5724.1|5754.1|5742.1|5736.1|5724.1|10
1644425700000|2022-02-09 16:55:00|5737.1|5723.1|5729.1|5720.1|5737.1|5728.1|5728.1|5720.1|52
1644426000000|2022-02-09 17:00:00|5730.1|5719.1|5735.1|5724.1|5736.1|5724.1|5725.1|5716.1|19
1644426300000|2022-02-09 17:05:00|5730.1|5719.1|5723.1|5714.1|5730.1|5719.1|5720.1|5711.1|32
1644426600000|2022-02-09 17:10:00|5724.1|5715.1|5730.1|5720.1|5730.1|5721.1|5723.1|5714.1|16
1644426900000|2022-02-09 17:15:00|5733.1|5719.1|5735.1|5725.1|5736.1|5726.1|5728.1|5718.1|15
1644427200000|2022-02-09 17:20:00|5734.1|5722.1|5735.1|5719.1|5736.1|5725.1|5731.1|5718.1|8
1644427500000|2022-02-09 17:25:00|5736.1|5720.1|5733.1|5722.1|5736.1|5723.1|5730.1|5719.1|5
1644427800000|2022-02-09 17:30:00|5734.1|5723.1|5735.1|5718.1|5737.1|5723.1|5723.1|5711.1|10
1644428100000|2022-02-09 17:35:00|5731.1|5717.1|5735.1|5724.1|5740.1|5729.1|5731.1|5717.1|7
1644428400000|2022-02-09 17:40:00|5736.1|5723.1|5738.1|5727.1|5740.1|5728.1|5736.1|5723.1|6
1644428700000|2022-02-09 17:45:00|5739.1|5728.1|5740.1|5731.1|5740.1|5733.1|5736.1|5725.1|12
1644429000000|2022-02-09 17:50:00|5739.1|5730.1|5744.1|5735.1|5744.1|5735.1|5737.1|5729.1|12
1644429300000|2022-02-09 17:55:00|5745.1|5736.1|5745.1|5734.1|5745.1|5736.1|5737.1|5727.1|36
1644429600000|2022-02-09 18:00:00|5744.1|5733.1|5742.1|5732.1|5745.1|5733.1|5737.1|5727.1|12
1644429900000|2022-02-09 18:05:00|5741.1|5730.1|5747.1|5738.1|5747.1|5739.1|5740.1|5730.1|21
1644430200000|2022-02-09 18:10:00|5748.1|5736.1|5737.1|5728.1|5749.1|5738.1|5737.1|5728.1|11
1644430500000|2022-02-09 18:15:00|5736.1|5729.1|5741.1|5727.1|5743.1|5729.1|5735.1|5727.1|8
1644430800000|2022-02-09 18:20:00|5740.1|5730.1|5737.1|5729.1|5740.1|5732.1|5737.1|5727.1|17
1644431100000|2022-02-09 18:25:00|5738.1|5730.1|5741.1|5731.1|5745.1|5736.1|5736.1|5729.1|20
1644431400000|2022-02-09 18:30:00|5742.1|5732.1|5744.1|5734.1|5745.1|5736.1|5739.1|5731.1|14
1644431700000|2022-02-09 18:35:00|5742.1|5733.1|5735.1|5724.1|5743.1|5733.1|5735.1|5723.1|11
1644432000000|2022-02-09 18:40:00|5734.1|5725.1|5743.1|5731.1|5743.1|5733.1|5732.1|5724.1|14
1644432300000|2022-02-09 18:45:00|5744.1|5730.1|5742.1|5727.1|5744.1|5730.1|5738.1|5726.1|5
1644432600000|2022-02-09 18:50:00|5741.1|5732.1|5748.1|5731.1|5749.1|5735.1|5737.1|5727.1|7
1644432900000|2022-02-09 18:55:00|5742.1|5732.1|5745.6|5725.6|5748.1|5736.1|5737.1|5725.6|14
1644459300000|2022-02-10 02:15:00|5660.2|5656.2|5641.7|5637.7|5660.7|5656.7|5637.7|5633.7|338
1644459600000|2022-02-10 02:20:00|5641.2|5637.2|5641.7|5637.7|5643.2|5639.2|5631.7|5627.7|458
1644459900000|2022-02-10 02:25:00|5641.2|5637.2|5632.7|5628.7|5643.7|5639.7|5626.7|5622.7|446
1644460200000|2022-02-10 02:30:00|5633.7|5629.7|5636.2|5632.2|5637.2|5633.2|5627.7|5623.7|233
1644460500000|2022-02-10 02:35:00|5635.7|5631.7|5646.7|5642.7|5648.7|5644.7|5632.2|5628.2|487
1644460800000|2022-02-10 02:40:00|5646.2|5642.2|5645.2|5641.2|5653.7|5649.7|5641.7|5637.7|482
1644461100000|2022-02-10 02:45:00|5645.7|5641.7|5648.7|5644.7|5652.7|5648.7|5643.2|5639.2|244
1644461400000|2022-02-10 02:50:00|5648.2|5644.2|5643.7|5639.7|5650.7|5646.7|5642.2|5638.2|110
1644461700000|2022-02-10 02:55:00|5643.2|5639.2|5636.2|5632.2|5644.7|5640.7|5635.7|5631.7|208
1644462000000|2022-02-10 03:00:00|5635.7|5631.7|5620.2|5616.2|5636.7|5632.7|5620.2|5616.2|229
1644462300000|2022-02-10 03:05:00|5619.7|5615.7|5616.7|5612.7|5621.7|5617.7|5613.7|5609.7|297
1644462600000|2022-02-10 03:10:00|5617.2|5613.2|5614.2|5610.2|5620.7|5616.7|5612.7|5608.7|361
1644462900000|2022-02-10 03:15:00|5613.7|5609.7|5612.7|5608.7|5620.7|5616.7|5611.2|5607.2|349
1644463200000|2022-02-10 03:20:00|5611.7|5607.7|5591.7|5587.7|5614.2|5610.2|5591.7|5587.7|428
1644463500000|2022-02-10 03:25:00|5590.7|5586.7|5594.7|5590.7|5599.2|5595.2|5586.2|5582.2|424
1644463800000|2022-02-10 03:30:00|5594.2|5590.2|5610.2|5606.2|5611.7|5607.7|5591.7|5587.7|393
1644464100000|2022-02-10 03:35:00|5609.7|5605.7|5615.7|5611.7|5616.7|5612.7|5607.7|5603.7|193
1644464400000|2022-02-10 03:40:00|5616.2|5612.2|5608.7|5604.7|5619.2|5615.2|5608.7|5604.7|276
1644464700000|2022-02-10 03:45:00|5609.2|5605.2|5611.2|5607.2|5612.7|5608.7|5606.7|5602.7|189
1644465000000|2022-02-10 03:50:00|5610.7|5606.7|5609.7|5605.7|5612.2|5608.2|5604.7|5600.7|166
1644465300000|2022-02-10 03:55:00|5610.7|5606.7|5605.2|5601.2|5611.2|5607.2|5605.2|5601.2|87
1644465600000|2022-02-10 04:00:00|5613.2|5593.2|5613.2|5593.2|5613.2|5593.2|5613.2|5593.2|0
1644469200000|2022-02-10 05:00:00|5605.2|5601.2|5616.2|5612.2|5618.2|5614.2|5605.2|5601.2|377
1644469500000|2022-02-10 05:05:00|5616.7|5612.7|5612.7|5608.7|5618.2|5614.2|5608.7|5604.7|274
1644469800000|2022-02-10 05:10:00|5612.2|5608.2|5611.7|5607.7|5612.7|5608.7|5606.2|5602.2|145
1644470100000|2022-02-10 05:15:00|5611.2|5607.2|5614.2|5610.2|5617.7|5613.7|5610.7|5606.7|224
1644470400000|2022-02-10 05:20:00|5613.7|5609.7|5606.7|5602.7|5615.7|5611.7|5605.2|5601.2|231
1644470700000|2022-02-10 05:25:00|5606.2|5602.2|5607.7|5603.7|5609.7|5605.7|5601.7|5597.7|314
1644471000000|2022-02-10 05:30:00|5607.2|5603.2|5594.7|5590.7|5609.2|5605.2|5591.7|5587.7|379
1644471300000|2022-02-10 05:35:00|5595.2|5591.2|5595.7|5591.7|5600.7|5596.7|5592.7|5588.7|283
1644471600000|2022-02-10 05:40:00|5595.2|5591.2|5593.7|5589.7|5597.7|5593.7|5592.7|5588.7|215
1644471900000|2022-02-10 05:45:00|5592.7|5588.7|5598.7|5594.7|5599.7|5595.7|5591.7|5587.7|211
1644472200000|2022-02-10 05:50:00|5599.2|5595.2|5597.7|5593.7|5604.7|5600.7|5596.7|5592.7|282
1644472500000|2022-02-10 05:55:00|5597.2|5593.2|5615.7|5611.7|5615.7|5611.7|5596.7|5592.7|385
1644472800000|2022-02-10 06:00:00|5615.2|5611.2|5616.2|5612.2|5617.7|5613.7|5611.7|5607.7|332
1644473100000|2022-02-10 06:05:00|5615.7|5611.7|5616.7|5612.7|5618.7|5614.7|5613.7|5609.7|210
1644473400000|2022-02-10 06:10:00|5617.2|5613.2|5619.7|5615.7|5620.7|5616.7|5613.7|5609.7|154
1644473700000|2022-02-10 06:15:00|5620.2|5616.2|5622.2|5618.2|5624.7|5620.7|5616.7|5612.7|251
1644474000000|2022-02-10 06:20:00|5622.7|5618.7|5627.2|5623.2|5629.7|5625.7|5622.7|5618.7|286
1644474300000|2022-02-10 06:25:00|5626.7|5622.7|5631.7|5627.7|5634.7|5630.7|5625.7|5621.7|295
1644474600000|2022-02-10 06:30:00|5632.2|5628.2|5634.7|5630.7|5635.7|5631.7|5629.7|5625.7|176
1644474900000|2022-02-10 06:35:00|5635.2|5631.2|5643.2|5639.2|5645.7|5641.7|5635.2|5631.2|370
1644475200000|2022-02-10 06:40:00|5642.7|5638.7|5645.2|5641.2|5646.7|5642.7|5640.2|5636.2|222
1644475500000|2022-02-10 06:45:00|5644.7|5640.7|5641.7|5637.7|5649.7|5645.7|5640.7|5636.7|364
1644475800000|2022-02-10 06:50:00|5641.2|5637.2|5638.7|5634.7|5642.7|5638.7|5636.7|5632.7|270
1644476100000|2022-02-10 06:55:00|5638.2|5634.2|5642.7|5638.7|5642.7|5638.7|5637.2|5633.2|162
1644476400000|2022-02-10 07:00:00|5641.7|5637.7|5636.2|5632.2|5641.7|5637.7|5635.7|5631.7|223
1644476700000|2022-02-10 07:05:00|5636.7|5632.7|5626.7|5622.7|5636.7|5632.7|5625.2|5621.2|241
1644477000000|2022-02-10 07:10:00|5627.7|5623.7|5633.7|5629.7|5636.7|5632.7|5627.7|5623.7|189
1644477300000|2022-02-10 07:15:00|5634.2|5630.2|5639.7|5635.7|5641.7|5637.7|5633.7|5629.7|198
1644477600000|2022-02-10 07:20:00|5640.2|5636.2|5644.2|5640.2|5646.7|5642.7|5639.7|5635.7|147
1644477900000|2022-02-10 07:25:00|5643.7|5639.7|5645.7|5641.7|5648.7|5644.7|5642.7|5638.7|167
1644478200000|2022-02-10 07:30:00|5646.2|5642.2|5648.2|5644.2|5649.7|5645.7|5645.7|5641.7|251
1644478500000|2022-02-10 07:35:00|5647.7|5643.7|5652.2|5648.2|5652.7|5648.7|5647.7|5643.7|242
1644478800000|2022-02-10 07:40:00|5652.7|5648.7|5649.7|5645.7|5652.7|5648.7|5646.7|5642.7|261
1644479100000|2022-02-10 07:45:00|5650.2|5646.2|5650.7|5646.7|5653.7|5649.7|5648.2|5644.2|246
1644479400000|2022-02-10 07:50:00|5649.7|5645.7|5647.7|5643.7|5650.2|5646.2|5642.2|5638.2|515
1644479700000|2022-02-10 07:55:00|5648.2|5644.2|5647.7|5643.7|5652.2|5648.2|5646.7|5642.7|371
1644480000000|2022-02-10 08:00:00|5648.7|5644.7|5657.2|5653.2|5677.7|5673.7|5648.7|5644.7|749
1644480300000|2022-02-10 08:05:00|5657.7|5653.7|5671.2|5667.2|5673.7|5669.7|5656.7|5652.7|682
1644480600000|2022-02-10 08:10:00|5672.2|5668.2|5689.2|5685.2|5689.2|5685.2|5669.7|5665.7|664
1644480900000|2022-02-10 08:15:00|5688.7|5684.7|5679.2|5675.2|5689.7|5685.7|5676.2|5672.2|172
1644481200000|2022-02-10 08:20:00|5678.7|5674.7|5678.7|5674.7|5680.7|5676.7|5672.7|5668.7|78
1644481500000|2022-02-10 08:25:00|5678.2|5674.2|5680.7|5676.7|5682.7|5678.7|5676.7|5672.7|57
1644481800000|2022-02-10 08:30:00|5688.7|5668.7|5688.7|5668.7|5688.7|5668.7|5688.7|5668.7|0
1644484500000|2022-02-10 09:15:00|5674.7|5667.7|5670.2|5664.2|5674.7|5667.7|5668.7|5662.7|17
1644484800000|2022-02-10 09:20:00|5669.7|5663.7|5679.7|5673.7|5680.2|5674.2|5669.7|5663.7|42
1644485100000|2022-02-10 09:25:00|5680.2|5674.2|5686.7|5680.7|5686.7|5680.7|5678.2|5672.2|13
1644485400000|2022-02-10 09:30:00|5686.2|5680.2|5684.2|5678.2|5686.7|5680.7|5681.2|5675.2|1
1644485700000|2022-02-10 09:35:00|5683.7|5677.7|5680.2|5674.2|5683.7|5677.7|5679.7|5673.7|0
1644486000000|2022-02-10 09:40:00|5679.7|5673.7|5678.7|5672.7|5679.7|5673.7|5676.7|5670.7|3
1644486300000|2022-02-10 09:45:00|5679.2|5673.2|5677.2|5671.2|5681.2|5675.2|5676.2|5670.2|3
1644486600000|2022-02-10 09:50:00|5677.7|5671.7|5676.7|5670.7|5679.2|5673.2|5674.7|5668.7|16
1644486900000|2022-02-10 09:55:00|5677.2|5671.2|5681.2|5675.2|5682.7|5676.7|5676.2|5670.2|18
1644487200000|2022-02-10 10:00:00|5680.7|5674.7|5677.7|5671.7|5681.7|5675.7|5675.7|5669.7|15
1644487500000|2022-02-10 10:05:00|5678.2|5672.2|5680.7|5674.7|5680.7|5674.7|5674.2|5668.2|14
1644487800000|2022-02-10 10:10:00|5681.2|5675.2|5679.2|5673.2|5681.2|5675.2|5678.7|5672.7|5
1644488100000|2022-02-10 10:15:00|5680.2|5672.2|5679.2|5666.2|5682.2|5672.2|5676.2|5665.2|6
1644488400000|2022-02-10 10:20:00|5678.2||5678.2||5678.2||5678.2||0
1644488700000|2022-02-10 10:25:00|5680.2|5667.2|5683.2|5669.2|5683.2|5669.2|5680.2|5667.2|3
1644489000000|2022-02-10 10:30:00|5682.2|5670.2|5682.2|5669.2|5682.2|5670.2|5682.2|5669.2|0
1644489300000|2022-02-10 10:35:00|5681.2|5668.2|5684.2|5669.2|5684.2|5669.2|5677.2|5666.2|8
1644489600000|2022-02-10 10:40:00|5683.2|5672.2|5681.2|5668.2|5684.2|5673.2|5680.2|5668.2|1
1644489900000|2022-02-10 10:45:00|5680.2|5667.2|5680.2|5667.2|5682.2|5668.2|5679.2|5667.2|0
1644490200000|2022-02-10 10:50:00|5682.2|5669.2|5682.2|5669.2|5684.2|5669.2|5681.2|5669.2|0
1644490500000|2022-02-10 10:55:00|5681.2||5680.2||5681.2||5680.2||0
1644490800000|2022-02-10 11:00:00|5682.2|5670.2|5688.2|5675.2|5689.2|5675.2|5681.2|5670.2|1
1644491100000|2022-02-10 11:05:00|5690.2|5674.2|5689.2|5675.2|5690.2|5675.2|5688.2|5674.2|0
1644491400000|2022-02-10 11:10:00|5688.2|5676.2|5696.2|5686.2|5696.2|5686.2|5688.2|5676.2|2
1644491700000|2022-02-10 11:15:00|5698.2|5687.2|5698.2|5689.2|5698.2|5689.2|5692.2|5682.2|7
1644492000000|2022-02-10 11:20:00|5697.2|5691.2|5697.2|5688.2|5698.2|5691.2|5695.2|5685.2|12
1644492300000|2022-02-10 11:25:00|5698.2|5687.2|5699.2|5688.2|5699.2|5688.2|5696.2|5687.2|2
1644492600000|2022-02-10 11:30:00|5698.2|5687.2|5698.2|5689.2|5699.2|5689.2|5696.2|5687.2|5
1644492900000|2022-02-10 11:35:00|5699.2|5688.2|5702.2|5691.2|5702.2|5692.2|5698.2|5688.2|8
1644493200000|2022-02-10 11:40:00|5701.2|5690.2|5698.2|5690.2|5702.2|5692.2|5698.2|5690.2|3
1644493500000|2022-02-10 11:45:00|5699.2|5689.2|5692.2|5680.2|5699.2|5689.2|5691.2|5680.2|2
1644493800000|2022-02-10 11:50:00|5691.2|5679.2|5692.2|5678.2|5692.2|5679.2|5691.2|5676.2|0
1644494100000|2022-02-10 11:55:00|5691.2|5679.2|5691.2|5678.2|5692.2|5679.2|5691.2|5678.2|0
1644494400000|2022-02-10 12:00:00|5692.2|5679.2|5695.2|5683.2|5695.2|5684.2|5691.2|5679.2|4
1644494700000|2022-02-10 12:05:00|5699.2|5682.2|5699.2|5687.2|5699.2|5687.2|5699.2|5682.2|2
1644495000000|2022-02-10 12:10:00|5701.2||5700.2||5701.2||5700.2||0
1644495300000|2022-02-10 12:15:00|5699.2|5688.2|5699.2|5689.2|5700.2|5689.2|5696.2|5685.2|1
1644495600000|2022-02-10 12:20:00|5700.2||5700.2||5700.2||5700.2||1
1644495900000|2022-02-10 12:25:00|5701.2|5690.2|5701.2|5689.2|5701.2|5692.2|5700.2|5689.2|2
1644496500000|2022-02-10 12:35:00|5697.2|5692.2|5701.2|5689.2|5701.2|5692.2|5697.2|5689.2|8
1644496800000|2022-02-10 12:40:00|5702.2|5690.2|5707.2|5696.2|5707.2|5696.2|5702.2|5690.2|3
1644497100000|2022-02-10 12:45:00|5706.2|5697.2|5706.2|5697.2|5706.2|5698.2|5706.2|5697.2|0
1644497400000|2022-02-10 12:50:00|5707.2|5698.2|5710.2|5701.2|5712.2|5703.2|5707.2|5698.2|11
1644497700000|2022-02-10 12:55:00|5711.2|5700.2|5711.2|5698.2|5711.2|5700.2|5710.2|5696.2|1
1644498000000|2022-02-10 13:00:00|5710.2|5699.2|5707.2|5696.2|5711.2|5701.2|5706.2|5695.2|3
1644498300000|2022-02-10 13:05:00|5706.2|5695.2|5711.2|5700.2|5711.2|5700.2|5706.2|5695.2|0
1644498600000|2022-02-10 13:10:00|5712.2|5699.2|5706.2|5696.2|5712.2|5705.2|5706.2|5696.2|21
1644498900000|2022-02-10 13:15:00||5697.2||5693.2||5697.2||5693.2|16
1644499200000|2022-02-10 13:20:00|5705.2|5691.2|5703.2|5690.2|5705.2|5691.2|5703.2|5690.2|0
1644499500000|2022-02-10 13:25:00|5702.2|5686.2|5701.2|5680.2|5702.2|5686.2|5701.2|5680.2|2
1644499800000|2022-02-10 13:30:00|5700.7|5679.2|5635.2|5622.2|5700.7|5679.2|5621.2|5613.2|84
1644500100000|2022-02-10 13:35:00|5634.2|5621.2|5650.2|5642.2|5667.2|5645.2|5626.2|5615.2|134
1644500400000|2022-02-10 13:40:00|5652.2|5643.2|5632.2|5619.2|5652.2|5643.2|5630.2|5618.2|47
1644500700000|2022-02-10 13:45:00|5631.2|5618.2|5626.2|5613.2|5636.2|5621.2|5621.2|5608.2|16
1644501000000|2022-02-10 13:50:00|5625.2|5614.2|5639.2|5625.2|5640.2|5629.2|5625.2|5611.2|6
1644501300000|2022-02-10 13:55:00|5640.2|5626.2|5643.2|5631.2|5651.2|5640.2|5639.2|5625.2|12
1644501600000|2022-02-10 14:00:00|5642.2|5629.2|5624.2|5614.2|5642.2|5629.2|5623.2|5614.2|32
1644501900000|2022-02-10 14:05:00|5623.2|5615.2|5607.2|5598.2|5628.2|5615.2|5607.2|5598.2|43
1644502200000|2022-02-10 14:10:00|5606.2|5599.2|5609.2|5598.2|5616.2|5607.2|5603.2|5596.2|46
1644502500000|2022-02-10 14:15:00|5610.2|5599.2|5615.2|5602.2|5615.2|5602.2|5605.2|5596.2|49
1644502800000|2022-02-10 14:20:00|5614.2|5603.2|5607.2|5598.2|5616.2|5606.2|5604.2|5596.2|26
1644503100000|2022-02-10 14:25:00|5608.2|5599.2|5612.2|5597.2|5614.2|5605.2|5601.2|5593.2|40
1644503400000|2022-02-10 14:30:00|5613.2|5598.2|5656.2|5643.2|5657.2|5648.2|5607.2|5593.2|98
1644503700000|2022-02-10 14:35:00|5655.2|5642.2|5665.2|5654.2|5667.2|5657.2|5648.2|5633.2|33
1644504000000|2022-02-10 14:40:00|5666.2|5655.2|5670.2|5653.2|5675.2|5665.2|5663.2|5653.2|38
1644504300000|2022-02-10 14:45:00|5669.2|5654.2|5668.2|5650.2|5669.2|5656.2|5653.2|5637.2|21
1644504600000|2022-02-10 14:50:00|5669.2|5652.2|5679.2|5662.2|5682.2|5669.2|5667.2|5650.2|26
1644504900000|2022-02-10 14:55:00|5678.2|5661.2|5682.2|5672.2|5682.2|5672.2|5675.2|5661.2|20
1644505200000|2022-02-10 15:00:00|5681.2|5671.2|5700.2|5690.2|5700.2|5693.2|5681.2|5664.2|57
1644505500000|2022-02-10 15:05:00|5701.2|5689.2|5722.2|5712.2|5722.2|5712.2|5699.2|5687.2|112
1644505800000|2022-02-10 15:10:00|5721.2|5711.2|5703.2|5695.2|5725.2|5712.2|5703.2|5695.2|21
1644506100000|2022-02-10 15:15:00|5702.2|5693.2|5704.2|5694.2|5708.2|5698.2|5696.2|5683.2|29
1644506400000|2022-02-10 15:20:00|5706.2|5695.2|5710.2|5697.2|5712.2|5701.2|5703.2|5691.2|12
1644506700000|2022-02-10 15:25:00|5709.2|5698.2|5720.2|5709.2|5720.2|5709.2|5706.2|5693.2|38
1644507000000|2022-02-10 15:30:00|5721.2|5708.2|5725.2|5716.2|5732.2|5722.2|5720.2|5708.2|59
1644507300000|2022-02-10 15:35:00|5726.2|5717.2|5747.2|5737.2|5747.2|5739.2|5725.2|5716.2|107
1644507600000|2022-02-10 15:40:00|5748.2|5736.2|5751.2|5739.2|5752.2|5745.2|5744.2|5735.2|19
1644507900000|2022-02-10 15:45:00|5750.2|5738.2|5745.2|5734.2|5751.2|5739.2|5737.2|5728.2|86
1644508200000|2022-02-10 15:50:00|5744.2|5733.2|5720.2|5708.2|5745.2|5733.2|5718.2|5705.2|89
1644508500000|2022-02-10 15:55:00|5719.2|5706.2|5726.2|5714.2|5729.2|5714.2|5716.2|5703.2|13
1644508800000|2022-02-10 16:00:00|5725.2|5713.2|5721.2|5706.2|5728.2|5717.2|5717.2|5702.2|14
1644509100000|2022-02-10 16:05:00|5720.2|5705.2|5724.2|5710.2|5734.2|5720.2|5718.2|5703.2|14
1644509400000|2022-02-10 16:10:00|5725.2|5711.2|5720.2|5706.2|5729.2|5718.2|5720.2|5706.2|6
1644509700000|2022-02-10 16:15:00|5721.2|5705.2|5725.2|5713.2|5737.2|5725.2|5716.2|5704.2|42
1644510000000|2022-02-10 16:20:00|5724.2|5714.2|5719.2|5708.2|5731.2|5720.2|5715.2|5703.2|17
1644510300000|2022-02-10 16:25:00|5718.2|5707.2|5716.2|5706.2|5720.2|5711.2|5715.2|5703.2|54
1644510600000|2022-02-10 16:30:00|5715.2|5707.2|5693.2|5682.2|5716.2|5707.2|5693.2|5681.2|110
1644510900000|2022-02-10 16:35:00|5694.2|5681.2|5703.2|5692.2|5704.2|5692.2|5693.2|5680.2|33
1644511200000|2022-02-10 16:40:00|5704.2|5693.2|5711.2|5696.2|5712.2|5702.2|5700.2|5687.2|17
1644511500000|2022-02-10 16:45:00|5710.2|5697.2|5713.2|5700.2|5717.2|5706.2|5709.2|5695.2|6
1644511800000|2022-02-10 16:50:00|5714.2|5701.2|5703.2|5689.2|5714.2|5703.2|5703.2|5689.2|10
1644512100000|2022-02-10 16:55:00|5704.2|5690.2|5710.2|5696.2|5712.2|5703.2|5703.2|5689.2|9
1644512400000|2022-02-10 17:00:00|5709.2|5695.2|5702.2|5691.2|5711.2|5697.2|5700.2|5691.2|4
1644512700000|2022-02-10 17:05:00|5701.2|5692.2|5703.2|5693.2|5703.2|5693.2|5697.2|5686.2|16
1644513000000|2022-02-10 17:10:00|5702.2|5694.2|5706.2|5692.2|5711.2|5701.2|5702.2|5692.2|13
1644513300000|2022-02-10 17:15:00|5705.2|5691.2|5708.2|5697.2|5712.2|5704.2|5703.2|5690.2|11
1644513600000|2022-02-10 17:20:00|5707.2|5696.2|5709.2|5702.2|5712.2|5705.2|5706.2|5696.2|24
1644513900000|2022-02-10 17:25:00|5708.2|5701.2|5707.2|5696.2|5710.2|5701.2|5706.2|5691.2|5
1644514200000|2022-02-10 17:30:00|5708.2|5694.2|5700.2|5685.2|5709.2|5696.2|5695.2|5682.2|12
1644514500000|2022-02-10 17:35:00|5701.2|5686.2|5715.2|5707.2|5715.2|5707.2|5701.2|5686.2|17
1644514800000|2022-02-10 17:40:00|5716.2|5708.2|5718.2|5709.2|5721.2|5713.2|5714.2|5704.2|29
1644515100000|2022-02-10 17:45:00|5717.2|5708.2|5680.2|5667.2|5717.2|5708.2|5673.2|5662.2|51
1644515400000|2022-02-10 17:50:00|5681.2|5666.2|5688.2|5674.2|5688.2|5675.2|5669.2|5661.2|29
1644515700000|2022-02-10 17:55:00|5687.2|5668.2|5696.2|5682.2|5700.2|5687.2|5683.2|5668.2|20
1644516000000|2022-02-10 18:00:00|5695.2|5681.2|5702.2|5688.2|5702.2|5689.2|5687.2|5673.2|14
1644516300000|2022-02-10 18:05:00|5701.2|5687.2|5693.2|5678.2|5704.2|5691.2|5688.2|5673.2|11
1644516600000|2022-02-10 18:10:00|5695.2|5679.2|5692.2|5676.2|5701.2|5688.2|5690.2|5675.2|19
1644516900000|2022-02-10 18:15:00|5691.2|5674.2|5674.2|5661.2|5692.2|5675.2|5673.2|5661.2|5
1644517200000|2022-02-10 18:20:00|5673.2|5665.2|5684.2|5669.2|5685.2|5672.2|5671.2|5661.2|8
1644517500000|2022-02-10 18:25:00|5685.2|5668.2|5676.2|5663.2|5687.2|5675.2|5675.2|5663.2|9
1644517800000|2022-02-10 18:30:00|5675.2|5664.2|5683.2|5664.2|5689.2|5678.2|5675.2|5663.2|14
1644518100000|2022-02-10 18:35:00|5675.2|5663.2|5671.2|5661.2|5677.2|5666.2|5667.2|5651.2|11
1644518400000|2022-02-10 18:40:00|5674.2|5662.2|5676.2|5660.2|5679.2|5666.2|5671.2|5657.2|11
1644518700000|2022-02-10 18:45:00|5675.2|5659.2|5679.2|5666.2|5683.2|5672.2|5670.2|5659.2|10
1644519000000|2022-02-10 18:50:00|5680.2|5665.2|5688.2|5667.2|5689.2|5667.2|5680.2|5664.2|5
1644519300000|2022-02-10 18:55:00|5685.2|5666.2|5691.2|5671.2|5695.2|5680.2|5681.2|5666.2|20
1644545700000|2022-02-11 02:15:00|5602.7|5598.7|5615.2|5611.2|5615.7|5611.7|5601.7|5597.7|233
1644546000000|2022-02-11 02:20:00|5614.7|5610.7|5598.2|5594.2|5615.2|5611.2|5598.2|5594.2|284
1644546300000|2022-02-11 02:25:00|5597.2|5593.2|5608.2|5604.2|5612.7|5608.7|5595.2|5591.2|189
1644546600000|2022-02-11 02:30:00|5607.7|5603.7|5617.2|5613.2|5620.2|5616.2|5605.2|5601.2|236
1644546900000|2022-02-11 02:35:00|5616.7|5612.7|5628.2|5624.2|5629.7|5625.7|5613.2|5609.2|126
1644547200000|2022-02-11 02:40:00|5628.7|5624.7|5618.2|5614.2|5629.7|5625.7|5618.2|5614.2|161
1644547500000|2022-02-11 02:45:00|5617.7|5613.7|5617.2|5613.2|5620.7|5616.7|5612.7|5608.7|176
1644547800000|2022-02-11 02:50:00|5617.7|5613.7|5623.2|5619.2|5624.2|5620.2|5616.2|5612.2|107
1644548100000|2022-02-11 02:55:00|5623.7|5619.7|5634.7|5630.7|5635.7|5631.7|5621.2|5617.2|253
1644548400000|2022-02-11 03:00:00|5635.2|5631.2|5630.2|5626.2|5638.7|5634.7|5628.7|5624.7|176
1644548700000|2022-02-11 03:05:00|5630.7|5626.7|5622.2|5618.2|5631.7|5627.7|5618.2|5614.2|304
1644549000000|2022-02-11 03:10:00|5621.7|5617.7|5622.2|5618.2|5624.7|5620.7|5619.7|5615.7|138
1644549300000|2022-02-11 03:15:00|5622.7|5618.7|5635.2|5631.2|5638.2|5634.2|5622.7|5618.7|177
1644549600000|2022-02-11 03:20:00|5634.7|5630.7|5631.2|5627.2|5639.2|5635.2|5630.2|5626.2|149
1644549900000|2022-02-11 03:25:00|5631.7|5627.7|5641.7|5637.7|5641.7|5637.7|5624.7|5620.7|236
1644550200000|2022-02-11 03:30:00|5641.2|5637.2|5632.7|5628.7|5641.7|5637.7|5632.7|5628.7|153
1644550500000|2022-02-11 03:35:00|5633.2|5629.2|5627.7|5623.7|5633.2|5629.2|5626.7|5622.7|79
1644550800000|2022-02-11 03:40:00|5627.2|5623.2|5632.7|5628.7|5633.7|5629.7|5626.7|5622.7|87
1644551100000|2022-02-11 03:45:00|5632.2|5628.2|5640.2|5636.2|5640.7|5636.7|5630.7|5626.7|229
1644551400000|2022-02-11 03:50:00|5640.7|5636.7|5637.7|5633.7|5645.7|5641.7|5637.7|5633.7|109
1644551700000|2022-02-11 03:55:00|5637.2|5633.2|5636.7|5632.7|5640.7|5636.7|5634.7|5630.7|42
1644552000000|2022-02-11 04:00:00|5644.7|5624.7|5644.7|5624.7|5644.7|5624.7|5644.7|5624.7|0
1644555300000|2022-02-11 04:55:00|||||||||7
1644555600000|2022-02-11 05:00:00|5630.7|5626.7|5607.2|5603.2|5630.7|5626.7|5601.7|5597.7|775
1644555900000|2022-02-11 05:05:00|5607.7|5603.7|5585.7|5581.7|5608.2|5604.2|5580.7|5576.7|563
1644556200000|2022-02-11 05:10:00|5585.2|5581.2|5595.2|5591.2|5596.2|5592.2|5582.7|5578.7|371
1644556500000|2022-02-11 05:15:00|5595.7|5591.7|5598.2|5594.2|5604.7|5600.7|5594.2|5590.2|313
1644556800000|2022-02-11 05:20:00|5597.7|5593.7|5590.2|5586.2|5606.7|5602.7|5587.2|5583.2|273
1644557100000|2022-02-11 05:25:00|5589.7|5585.7|5584.7|5580.7|5591.2|5587.2|5582.7|5578.7|213
1644557400000|2022-02-11 05:30:00|5583.7|5579.7|5570.7|5566.7|5588.7|5584.7|5570.7|5566.7|536
1644557700000|2022-02-11 05:35:00|5571.2|5567.2|5573.7|5569.7|5576.7|5572.7|5567.7|5563.7|286
1644558000000|2022-02-11 05:40:00|5574.2|5570.2|5574.2|5570.2|5574.2|5570.2|5564.7|5560.7|381
1644558300000|2022-02-11 05:45:00|5574.7|5570.7|5571.2|5567.2|5575.7|5571.7|5568.2|5564.2|275
1644558600000|2022-02-11 05:50:00|5570.2|5566.2|5559.7|5555.7|5573.7|5569.7|5556.2|5552.2|432
1644558900000|2022-02-11 05:55:00|5560.2|5556.2|5556.2|5552.2|5560.7|5556.7|5552.2|5548.2|440
1644559200000|2022-02-11 06:00:00|5555.7|5551.7|5545.7|5541.7|5556.2|5552.2|5540.2|5536.2|447
1644559500000|2022-02-11 06:05:00|5546.2|5542.2|5553.2|5549.2|5554.7|5550.7|5541.2|5537.2|312
1644559800000|2022-02-11 06:10:00|5552.7|5548.7|5555.2|5551.2|5561.7|5557.7|5552.7|5548.7|349
1644560100000|2022-02-11 06:15:00|5555.7|5551.7|5553.7|5549.7|5557.7|5553.7|5551.2|5547.2|139
1644560400000|2022-02-11 06:20:00|5554.2|5550.2|5558.7|5554.7|5564.7|5560.7|5553.7|5549.7|269
1644560700000|2022-02-11 06:25:00|5559.7|5555.7|5561.7|5557.7|5562.2|5558.2|5553.7|5549.7|174
1644561000000|2022-02-11 06:30:00|5561.2|5557.2|5561.2|5557.2|5568.7|5564.7|5560.7|5556.7|196
1644561300000|2022-02-11 06:35:00|5561.7|5557.7|5557.7|5553.7|5565.2|5561.2|5556.2|5552.2|164
1644561600000|2022-02-11 06:40:00|5557.2|5553.2|5557.7|5553.7|5558.7|5554.7|5552.2|5548.2|129
1644561900000|2022-02-11 06:45:00|5557.2|5553.2|5558.7|5554.7|5559.7|5555.7|5555.7|5551.7|55
1644562200000|2022-02-11 06:50:00|5559.2|5555.2|5568.2|5564.2|5569.7|5565.7|5557.2|5553.2|179
1644562500000|2022-02-11 06:55:00|5568.7|5564.7|5569.7|5565.7|5570.7|5566.7|5565.2|5561.2|131
1644562800000|2022-02-11 07:00:00|5570.2|5566.2|5568.7|5564.7|5570.7|5566.7|5566.2|5562.2|147
1644563100000|2022-02-11 07:05:00|5569.2|5565.2|5583.7|5579.7|5584.7|5580.7|5567.7|5563.7|260
1644563400000|2022-02-11 07:10:00|5584.2|5580.2|5588.7|5584.7|5591.7|5587.7|5581.7|5577.7|270
1644563700000|2022-02-11 07:15:00|5589.2|5585.2|5578.7|5574.7|5591.2|5587.2|5576.7|5572.7|275
1644564000000|2022-02-11 07:20:00|5579.2|5575.2|5585.2|5581.2|5585.2|5581.2|5574.7|5570.7|182
1644564300000|2022-02-11 07:25:00|5585.7|5581.7|5581.7|5577.7|5585.7|5581.7|5579.7|5575.7|190
1644564600000|2022-02-11 07:30:00|5581.2|5577.2|5580.2|5576.2|5582.7|5578.7|5576.7|5572.7|264
1644564900000|2022-02-11 07:35:00|5580.7|5576.7|5585.2|5581.2|5585.7|5581.7|5577.7|5573.7|189
1644565200000|2022-02-11 07:40:00|5585.7|5581.7|5581.7|5577.7|5590.7|5586.7|5581.7|5577.7|151
1644565500000|2022-02-11 07:45:00|5582.2|5578.2|5576.2|5572.2|5582.7|5578.7|5574.7|5570.7|341
1644565800000|2022-02-11 07:50:00|5576.7|5572.7|5577.7|5573.7|5579.2|5575.2|5573.7|5569.7|282
1644566100000|2022-02-11 07:55:00|5578.2|5574.2|5583.2|5579.2|5586.2|5582.2|5578.2|5574.2|514
1644566400000|2022-02-11 08:00:00|5582.7|5578.7|5597.2|5593.2|5600.7|5596.7|5575.7|5571.7|544
1644566700000|2022-02-11 08:05:00|5596.7|5592.7|5595.2|5591.2|5598.2|5594.2|5589.2|5585.2|352
1644567000000|2022-02-11 08:10:00|5596.2|5592.2|5588.7|5584.7|5596.7|5592.7|5588.7|5584.7|255
1644567300000|2022-02-11 08:15:00|5589.7|5585.7|5587.7|5583.7|5592.7|5588.7|5586.7|5582.7|180
1644567600000|2022-02-11 08:20:00|5587.2|5583.2|5575.2|5571.2|5588.7|5584.7|5575.2|5571.2|159
1644567900000|2022-02-11 08:25:00|5574.7|5570.7|5575.7|5571.7|5579.2|5575.2|5569.7|5565.7|194
1644568200000|2022-02-11 08:30:00|5583.7|5563.7|5583.7|5563.7|5583.7|5563.7|5583.7|5563.7|0
1644570900000|2022-02-11 09:15:00|5577.7|5571.7|5579.7|5573.7|5581.7|5575.7|5577.7|5571.7|5
1644571200000|2022-02-11 09:20:00|5579.2|5573.2|5579.2|5573.2|5581.7|5575.7|5578.7|5572.7|2
1644571500000|2022-02-11 09:25:00|5579.7|5573.7|5579.7|5573.7|5582.2|5576.2|5577.2|5571.2|14
1644571800000|2022-02-11 09:30:00|5579.2|5573.2|5568.2|5562.2|5579.7|5573.7|5565.7|5559.7|10
1644572100000|2022-02-11 09:35:00|5566.2|5560.2|5563.7|5557.7|5566.2|5560.2|5563.2|5557.2|3
1644572400000|2022-02-11 09:40:00|5563.2|5557.2|5570.7|5564.7|5570.7|5564.7|5556.7|5550.7|20
1644572700000|2022-02-11 09:45:00|5571.2|5565.2|5567.2|5561.2|5572.7|5566.7|5565.7|5559.7|22
1644573000000|2022-02-11 09:50:00|5566.2|5560.2|5569.7|5563.7|5569.7|5563.7|5564.2|5558.2|0
1644573300000|2022-02-11 09:55:00|5569.2|5563.2|5569.2|5563.2|5569.7|5563.7|5567.7|5561.7|0
1644573600000|2022-02-11 10:00:00|5568.7|5562.7|5578.2|5572.2|5579.2|5573.2|5568.7|5562.7|1
1644573900000|2022-02-11 10:05:00|5578.7|5572.7|5577.7|5571.7|5578.7|5572.7|5577.7|5571.7|0
1644574200000|2022-02-11 10:10:00|5578.2|5572.2|5576.2|5570.2|5578.2|5572.2|5574.7|5568.7|1
1644574500000|2022-02-11 10:15:00|5580.2|5566.2|5581.2|5569.2|5581.2|5570.2|5580.2|5566.2|0
1644574800000|2022-02-11 10:20:00|5580.2||5581.2||5581.2||5580.2||0
1644576000000|2022-02-11 10:40:00|5584.2|5570.2|5585.2|5571.2|5586.2|5571.2|5584.2|5570.2|1
1644576300000|2022-02-11 10:45:00|5584.2|5572.2|5584.2|5572.2|5584.2|5573.2|5583.2|5570.2|1
1644576600000|2022-02-11 10:50:00|5585.2|5573.2|5586.2|5574.2|5586.2|5574.2|5585.2|5573.2|1
1644576900000|2022-02-11 10:55:00|5587.2|5575.2|5590.2|5579.2|5590.2|5579.2|5587.2|5574.2|2
1644577200000|2022-02-11 11:00:00|5589.2|5578.2|5590.2|5579.2|5590.2|5579.2|5589.2|5578.2|0
1644577500000|2022-02-11 11:05:00|5589.2|5578.2|5589.2|5571.2|5590.2|5579.2|5589.2|5571.2|1
1644577800000|2022-02-11 11:10:00|5588.2|5572.2|5587.2|5571.2|5589.2|5573.2|5586.2|5571.2|0
1644578100000|2022-02-11 11:15:00||5572.2||5573.2||5575.2||5572.2|0
1644578400000|2022-02-11 11:20:00|5589.2|5574.2|5590.2|5574.2|5590.2|5574.2|5589.2|5574.2|0
1644578700000|2022-02-11 11:25:00|5589.2|5573.2|5587.2|5574.2|5590.2|5574.2|5586.2|5571.2|1
1644579000000|2022-02-11 11:30:00|5586.2|5573.2|5584.2|5572.2|5587.2|5573.2|5584.2|5572.2|2
1644579300000|2022-02-11 11:35:00|5583.2|5571.2|5590.2|5580.2|5590.2|5582.2|5583.2|5570.2|8
1644579600000|2022-02-11 11:40:00|5589.2|5579.2|5589.2|5578.2|5590.2|5582.2|5589.2|5577.2|2
1644579900000|2022-02-11 11:45:00|5588.2|5577.2|5586.2|5575.2|5589.2|5578.2|5586.2|5574.2|3
1644580200000|2022-02-11 11:50:00|5587.2|5576.2|5584.2|5573.2|5587.2|5577.2|5583.2|5569.2|3
1644580500000|2022-02-11 11:55:00|5585.2|5575.2|5586.2|5575.2|5587.2|5576.2|5583.2|5573.2|1
1644580800000|2022-02-11 12:00:00|5585.2|5574.2|5587.2|5575.2|5587.2|5576.2|5581.2|5569.2|2
1644581100000|2022-02-11 12:05:00|5586.2|5576.2|5591.2|5581.2|5591.2|5582.2|5586.2|5575.2|8
1644581400000|2022-02-11 12:10:00|5592.2|5582.2|5596.2|5586.2|5597.2|5586.2|5592.2|5582.2|3
1644581700000|2022-02-11 12:15:00|5597.2|5587.2|5601.2|5589.2|5601.2|5590.2|5596.2|5586.2|4
1644582000000|2022-02-11 12:20:00|5599.2|5590.2|5600.2|5591.2|5601.2|5593.2|5598.2|5589.2|15
1644582300000|2022-02-11 12:25:00|5601.2|5592.2|5609.2|5599.2|5609.2|5599.2|5601.2|5592.2|16
1644582600000|2022-02-11 12:30:00|5608.2|5598.2|5605.2|5593.2|5611.2|5603.2|5605.2|5584.2|11
1644582900000|2022-02-11 12:35:00|5606.2|5594.2|5607.2|5596.2|5611.2|5596.2|5605.2|5588.2|4
1644583200000|2022-02-11 12:40:00|5602.2|5593.2|5600.2|5583.2|5602.2|5593.2|5600.2|5582.2|3
1644583500000|2022-02-11 12:45:00|5597.2|5582.2|5598.2|5585.2|5598.2|5588.2|5595.2|5580.2|2
1644583800000|2022-02-11 12:50:00|5597.2|5580.2|5593.2|5581.2|5597.2|5583.2|5589.2|5578.2|5
1644584100000|2022-02-11 12:55:00|5592.2|5580.2|5593.2|5580.2|5593.2|5581.2|5591.2|5580.2|0
1644584400000|2022-02-11 13:00:00|5592.2|5579.2|5587.2|5575.2|5593.2|5579.2|5585.2|5572.2|1
1644584700000|2022-02-11 13:05:00|5591.2|5574.2|5596.2|5579.2|5596.2|5580.2|5591.2|5574.2|2
1644585000000|2022-02-11 13:10:00|5598.2|5578.2|5598.2|5581.2|5598.2|5582.2|5598.2|5577.2|0
1644585300000|2022-02-11 13:15:00|5602.2|5582.2|5609.2|5597.2|5611.2|5597.2|5602.2|5582.2|1
1644585600000|2022-02-11 13:20:00|5611.2|5596.2|5607.2|5592.2|5611.2|5600.2|5607.2|5589.2|1
1644585900000|2022-02-11 13:25:00|5606.2|5593.2|5602.2|5590.2|5606.2|5593.2|5602.2|5587.2|1
1644586200000|2022-02-11 13:30:00|5598.2|5591.2|5596.2|5585.2|5598.2|5594.2|5595.2|5585.2|6
1644586500000|2022-02-11 13:35:00|5597.2|5588.2|5603.2|5583.2|5605.2|5592.2|5597.2|5581.2|3
1644586800000|2022-02-11 13:40:00|5602.2|5590.2|5607.2|5591.2|5611.2|5598.2|5601.2|5588.2|4
1644587100000|2022-02-11 13:45:00|5606.2|5587.2|5611.2|5590.2|5611.2|5590.2|5593.2|5576.2|4
1644587400000|2022-02-11 13:50:00|5610.2||5601.2||5611.2||5601.2||1
1644587700000|2022-02-11 13:55:00|5602.2|5591.2|5601.2|5588.2|5602.2|5591.2|5601.2|5587.2|1
1644588000000|2022-02-11 14:00:00|5602.2|5589.2|5602.2|5589.2|5602.2|5589.2|5601.2|5587.2|1
1644588300000|2022-02-11 14:05:00|5601.2|5588.2|5599.2|5584.2|5605.2|5591.2|5596.2|5584.2|13
1644588600000|2022-02-11 14:10:00|5601.2|5582.2|5593.2|5583.2|5601.2|5588.2|5593.2|5580.2|10
1644588900000|2022-02-11 14:15:00|5595.2|5584.2|5595.2|5587.2|5599.2|5587.2|5591.2|5584.2|3
1644589200000|2022-02-11 14:20:00|5597.2|5586.2|5594.2|5583.2|5597.2|5589.2|5591.2|5580.2|17
1644589500000|2022-02-11 14:25:00|5597.2|5580.2|5597.2|5584.2|5597.2|5585.2|5594.2|5580.2|0
1644589800000|2022-02-11 14:30:00|5596.2|5585.2|5609.2|5594.2|5622.2|5611.2|5593.2|5578.2|19
1644590100000|2022-02-11 14:35:00|5610.2|5590.2|5603.2|5580.2|5612.2|5596.2|5597.2|5578.2|8
1644590400000|2022-02-11 14:40:00|5601.2|5581.2|5601.2|5581.2|5602.2|5583.2|5584.2|5573.2|2
1644590700000|2022-02-11 14:45:00|5590.2|5583.2|5621.2|5606.2|5627.2|5612.2|5590.2|5583.2|14
1644591000000|2022-02-11 14:50:00|5620.2|5608.2|5606.2|5593.2|5622.2|5608.2|5606.2|5592.2|6
1644591300000|2022-02-11 14:55:00|5604.2|5594.2|5585.2|5573.2|5607.2|5596.2|5578.2|5566.2|22
1644591600000|2022-02-11 15:00:00|5586.2|5575.2|5606.2|5589.2|5608.2|5592.2|5586.2|5574.2|14
1644591900000|2022-02-11 15:05:00|5604.2|5588.2|5605.2|5591.2|5615.2|5602.2|5600.2|5585.2|25
1644592200000|2022-02-11 15:10:00|5606.2|5592.2|5596.2|5581.2|5610.2|5596.2|5579.2|5572.2|10
1644592500000|2022-02-11 15:15:00|5595.2|5582.2|5597.2|5583.2|5601.2|5585.2|5586.2|5574.2|11
1644592800000|2022-02-11 15:20:00|5598.2|5584.2|5608.2|5593.2|5609.2|5595.2|5593.2|5581.2|5
1644593100000|2022-02-11 15:25:00|5607.2|5592.2|5609.2|5596.2|5610.2|5598.2|5606.2|5592.2|2
1644593400000|2022-02-11 15:30:00|5612.2|5597.2|5611.2|5596.2|5620.2|5608.2|5610.2|5595.2|17
1644593700000|2022-02-11 15:35:00|5612.2|5598.2|5624.2|5610.2|5625.2|5610.2|5611.2|5596.2|82
1644594000000|2022-02-11 15:40:00|5625.2|5611.2|5629.2|5615.2|5629.2|5615.2|5622.2|5610.2|26
1644594300000|2022-02-11 15:45:00|5628.2|5614.2|5620.2|5607.2|5628.2|5615.2|5619.2|5605.2|14
1644594600000|2022-02-11 15:50:00|5619.2|5606.2|5617.2|5602.2|5619.2|5608.2|5605.2|5596.2|16
1644594900000|2022-02-11 15:55:00|5616.2|5603.2|5614.2|5598.2|5619.2|5607.2|5612.2|5596.2|1
1644595200000|2022-02-11 16:00:00|5615.2|5597.2|5621.2|5609.2|5622.2|5609.2|5611.2|5597.2|1
1644595500000|2022-02-11 16:05:00|5620.2|5608.2|5604.2|5591.2|5621.2|5608.2|5604.2|5591.2|5
1644595800000|2022-02-11 16:10:00|5603.2|5589.2|5596.2|5584.2|5605.2|5595.2|5596.2|5584.2|10
1644596100000|2022-02-11 16:15:00|5595.2|5585.2|5595.2|5584.2|5596.2|5585.2|5589.2|5576.2|13
1644596400000|2022-02-11 16:20:00|5597.2|5585.2|5594.2|5581.2|5597.2|5587.2|5592.2|5581.2|3
1644596700000|2022-02-11 16:25:00|5596.2|5580.2|5591.2|5579.2|5596.2|5582.2|5589.2|5576.2|10
1644597000000|2022-02-11 16:30:00|5590.2|5580.2|5584.2|5572.2|5594.2|5583.2|5584.2|5571.2|4
1644597300000|2022-02-11 16:35:00|5585.2|5574.2|5575.2|5565.2|5586.2|5574.2|5573.2|5563.2|6
1644597600000|2022-02-11 16:40:00|5574.2|5566.2|5571.2|5560.2|5576.2|5567.2|5568.2|5554.2|15
1644597900000|2022-02-11 16:45:00|5570.2|5561.2|5581.2|5569.2|5581.2|5573.2|5570.2|5561.2|8
1644598200000|2022-02-11 16:50:00|5579.2|5567.2|5578.2|5567.2|5584.2|5573.2|5577.2|5561.2|4
1644598500000|2022-02-11 16:55:00|5580.2|5568.2|5586.2|5574.2|5587.2|5578.2|5578.2|5567.2|5
1644598800000|2022-02-11 17:00:00|5585.2|5573.2|5589.2|5575.2|5590.2|5578.2|5584.2|5569.2|9
1644599100000|2022-02-11 17:05:00|5588.2|5574.2|5590.2|5578.2|5590.2|5579.2|5585.2|5571.2|4
1644599400000|2022-02-11 17:10:00|5589.2|5579.2|5595.2|5584.2|5595.2|5586.2|5589.2|5577.2|10
1644599700000|2022-02-11 17:15:00|5594.2|5583.2|5586.2|5574.2|5594.2|5583.2|5585.2|5572.2|3
1644600000000|2022-02-11 17:20:00|5585.2|5572.2|5588.2|5575.2|5588.2|5576.2|5581.2|5569.2|11
1644600300000|2022-02-11 17:25:00|5587.2|5578.2|5593.2|5578.2|5595.2|5583.2|5587.2|5574.2|8
1644600600000|2022-02-11 17:30:00|5592.2|5577.2|5592.2|5579.2|5595.2|5581.2|5590.2|5577.2|0
1644600900000|2022-02-11 17:35:00|5593.2|5580.2|5590.2|5581.2|5594.2|5582.2|5585.2|5574.2|16
1644601200000|2022-02-11 17:40:00|5589.2|5579.2|5586.2|5572.2|5590.2|5579.2|5586.2|5571.2|1
1644601500000|2022-02-11 17:45:00|5585.2|5571.2|5583.2|5572.2|5585.2|5572.2|5582.2|5568.2|0
1644601800000|2022-02-11 17:50:00|5580.2|5570.2|5568.2|5559.2|5581.2|5571.2|5568.2|5558.2|2
1644602100000|2022-02-11 17:55:00|5569.2|5558.2|5569.2|5560.2|5571.2|5561.2|5563.2|5555.2|8
1644602400000|2022-02-11 18:00:00|5570.2|5561.2|5570.2|5557.2|5571.2|5563.2|5566.2|5555.2|6
1644602700000|2022-02-11 18:05:00|5571.2|5556.2|5584.2|5568.2|5585.2|5568.2|5570.2|5555.2|4
1644603000000|2022-02-11 18:10:00|5583.2|5567.2|5575.2|5560.2|5584.2|5568.2|5569.2|5559.2|1
1644603300000|2022-02-11 18:15:00|5576.2|5561.2|5579.2|5564.2|5579.2|5564.2|5568.2|5557.2|3
1644603600000|2022-02-11 18:20:00|5578.2|5563.2|5575.2|5562.2|5581.2|5564.2|5574.2|5561.2|0
1644603900000|2022-02-11 18:25:00|5574.2|5561.2|5566.2|5553.2|5575.2|5561.2|5566.2|5553.2|2
1644604200000|2022-02-11 18:30:00|5565.2|5554.2|5556.2|5541.2|5572.2|5554.2|5546.2|5538.2|20
1644604500000|2022-02-11 18:35:00|5555.2|5540.2|5526.2|5515.2|5555.2|5540.2|5524.2|5514.2|28
1644604800000|2022-02-11 18:40:00|5527.2|5514.2|5529.2|5512.2|5537.2|5525.2|5523.2|5511.2|7
1644605100000|2022-02-11 18:45:00|5528.2|5497.2|5514.2|5496.2|5531.2|5506.2|5504.2|5496.2|14
1644605400000|2022-02-11 18:50:00|5516.2|5499.2|5535.2|5519.2|5536.2|5519.2|5513.2|5496.2|17
1644605700000|2022-02-11 18:55:00|5542.2|5517.2|5529.7|5509.7|5544.2|5528.2|5523.2|5507.2|8
1644804900000|2022-02-14 02:15:00|5486.7|5482.7|5492.2|5488.2|5493.2|5489.2|5475.7|5471.7|318
1644805200000|2022-02-14 02:20:00|5491.7|5487.7|5492.7|5488.7|5494.7|5490.7|5481.7|5477.7|147
1644805500000|2022-02-14 02:25:00|5493.7|5489.7|5502.7|5498.7|5503.2|5499.2|5489.7|5485.7|203
1644805800000|2022-02-14 02:30:00|5504.2|5500.2|5512.3|5508.3|5520.7|5516.7|5500.7|5496.7|486
1644806100000|2022-02-14 02:35:00|5511.8|5507.8|5509.8|5505.8|5518.8|5514.8|5504.8|5500.8|454
1644806400000|2022-02-14 02:40:00|5510.3|5506.3|5537.3|5533.3|5537.3|5533.3|5505.8|5501.8|392
1644806700000|2022-02-14 02:45:00|5537.8|5533.8|5529.3|5525.3|5539.8|5535.8|5523.8|5519.8|583
1644807000000|2022-02-14 02:50:00|5529.8|5525.8|5531.8|5527.8|5538.3|5534.3|5525.8|5521.8|371
1644807300000|2022-02-14 02:55:00|5532.3|5528.3|5529.3|5525.3|5543.8|5539.8|5529.3|5525.3|280
1644807600000|2022-02-14 03:00:00|5528.8|5524.8|5529.3|5525.3|5535.3|5531.3|5526.3|5522.3|233
1644807900000|2022-02-14 03:05:00|5528.8|5524.8|5517.8|5513.8|5531.3|5527.3|5517.3|5513.3|263
1644808200000|2022-02-14 03:10:00|5518.3|5514.3|5513.3|5509.3|5523.3|5519.3|5510.8|5506.8|205
1644808500000|2022-02-14 03:15:00|5512.8|5508.8|5530.3|5526.3|5532.8|5528.8|5511.8|5507.8|318
1644808800000|2022-02-14 03:20:00|5529.8|5525.8|5522.3|5518.3|5536.3|5532.3|5520.8|5516.8|324
1644809100000|2022-02-14 03:25:00|5521.8|5517.8|5513.3|5509.3|5521.8|5517.8|5512.8|5508.8|150
1644809400000|2022-02-14 03:30:00|5513.8|5509.8|5511.3|5507.3|5519.8|5515.8|5504.3|5500.3|337
1644809700000|2022-02-14 03:35:00|5510.8|5506.8|5500.8|5496.8|5514.3|5510.3|5499.8|5495.8|362
1644810000000|2022-02-14 03:40:00|5501.3|5497.3|5502.3|5498.3|5505.3|5501.3|5497.8|5493.8|135
1644810300000|2022-02-14 03:45:00|5501.8|5497.8|5496.3|5492.3|5502.8|5498.8|5495.3|5491.3|86
1644810600000|2022-02-14 03:50:00|5495.8|5491.8|5505.3|5501.3|5507.3|5503.3|5495.8|5491.8|136
1644810900000|2022-02-14 03:55:00|5504.8|5500.8|5508.8|5504.8|5510.8|5506.8|5500.3|5496.3|153
1644811200000|2022-02-14 04:00:00|5516.8|5496.8|5516.8|5496.8|5516.8|5496.8|5516.8|5496.8|0
1644814800000|2022-02-14 05:00:00|5509.3|5505.3|5509.3|5505.3|5522.8|5518.8|5506.8|5502.8|424
1644815100000|2022-02-14 05:05:00|5508.3|5504.3|5502.3|5498.3|5508.3|5504.3|5498.8|5494.8|211
1644815400000|2022-02-14 05:10:00|5502.8|5498.8|5500.3|5496.3|5509.3|5505.3|5498.8|5494.8|152
1644815700000|2022-02-14 05:15:00|5499.8|5495.8|5501.3|5497.3|5503.8|5499.8|5492.8|5488.8|348
1644816000000|2022-02-14 05:20:00|5500.8|5496.8|5504.3|5500.3|5508.3|5504.3|5498.8|5494.8|194
1644816300000|2022-02-14 05:25:00|5504.8|5500.8|5505.8|5501.8|5509.8|5505.8|5504.8|5500.8|183
1644816600000|2022-02-14 05:30:00|5506.8|5502.8|5500.8|5496.8|5508.8|5504.8|5496.8|5492.8|147
1644816900000|2022-02-14 05:35:00|5500.3|5496.3|5501.8|5497.8|5507.3|5503.3|5494.3|5490.3|184
1644817200000|2022-02-14 05:40:00|5501.3|5497.3|5497.3|5493.3|5505.8|5501.8|5494.8|5490.8|164
1644817500000|2022-02-14 05:45:00|5497.8|5493.8|5493.8|5489.8|5501.3|5497.3|5491.8|5487.8|222
1644817800000|2022-02-14 05:50:00|5494.3|5490.3|5494.8|5490.8|5496.8|5492.8|5488.8|5484.8|156
1644818100000|2022-02-14 05:55:00|5494.3|5490.3|5493.8|5489.8|5499.8|5495.8|5490.8|5486.8|209
1644818400000|2022-02-14 06:00:00|5494.3|5490.3|5504.3|5500.3|5505.8|5501.8|5493.8|5489.8|212
1644818700000|2022-02-14 06:05:00|5504.8|5500.8|5495.8|5491.8|5505.8|5501.8|5495.8|5491.8|174
1644819000000|2022-02-14 06:10:00|5495.3|5491.3|5499.8|5495.8|5501.3|5497.3|5493.3|5489.3|104
1644819300000|2022-02-14 06:15:00|5500.3|5496.3|5504.3|5500.3|5505.8|5501.8|5499.8|5495.8|107
1644819600000|2022-02-14 06:20:00|5503.8|5499.8|5503.8|5499.8|5508.3|5504.3|5500.8|5496.8|162
1644819900000|2022-02-14 06:25:00|5504.3|5500.3|5507.3|5503.3|5510.8|5506.8|5503.8|5499.8|152
1644820200000|2022-02-14 06:30:00|5506.8|5502.8|5501.3|5497.3|5507.8|5503.8|5499.8|5495.8|161
1644820500000|2022-02-14 06:35:00|5500.8|5496.8|5495.3|5491.3|5502.3|5498.3|5495.3|5491.3|152
1644820800000|2022-02-14 06:40:00|5495.8|5491.8|5498.8|5494.8|5502.3|5498.3|5494.8|5490.8|135
1644821100000|2022-02-14 06:45:00|5499.3|5495.3|5502.8|5498.8|5502.8|5498.8|5495.8|5491.8|134
1644821400000|2022-02-14 06:50:00|5502.3|5498.3|5510.3|5506.3|5510.3|5506.3|5501.3|5497.3|185
1644821700000|2022-02-14 06:55:00|5510.8|5506.8|5514.3|5510.3|5519.3|5515.3|5509.3|5505.3|382
1644822000000|2022-02-14 07:00:00|5513.8|5509.8|5497.8|5493.8|5514.8|5510.8|5495.3|5491.3|187
1644822300000|2022-02-14 07:05:00|5497.3|5493.3|5498.3|5494.3|5501.8|5497.8|5493.3|5489.3|130
1644822600000|2022-02-14 07:10:00|5498.8|5494.8|5498.8|5494.8|5503.8|5499.8|5496.8|5492.8|166
1644822900000|2022-02-14 07:15:00|5499.8|5495.8|5495.8|5491.8|5503.8|5499.8|5494.8|5490.8|148
1644823200000|2022-02-14 07:20:00|5496.3|5492.3|5494.3|5490.3|5499.8|5495.8|5493.3|5489.3|187
1644823500000|2022-02-14 07:25:00|5494.8|5490.8|5492.3|5488.3|5495.8|5491.8|5491.8|5487.8|168
1644823800000|2022-02-14 07:30:00|5491.8|5487.8|5486.8|5482.8|5496.3|5492.3|5485.8|5481.8|244
1644824100000|2022-02-14 07:35:00|5486.3|5482.3|5489.8|5485.8|5495.3|5491.3|5485.8|5481.8|241
1644824400000|2022-02-14 07:40:00|5489.3|5485.3|5498.8|5494.8|5499.8|5495.8|5487.8|5483.8|159
1644824700000|2022-02-14 07:45:00|5497.8|5493.8|5498.3|5494.3|5501.8|5497.8|5495.8|5491.8|267
1644825000000|2022-02-14 07:50:00|5498.8|5494.8|5503.8|5499.8|5506.8|5502.8|5497.3|5493.3|282
1644825300000|2022-02-14 07:55:00|5503.3|5499.3|5507.8|5503.8|5508.3|5504.3|5500.8|5496.8|471
1644825600000|2022-02-14 08:00:00|5508.3|5504.3|5488.3|5484.3|5508.8|5504.8|5483.8|5479.8|731
1644825900000|2022-02-14 08:05:00|5488.8|5484.8|5489.8|5485.8|5491.8|5487.8|5482.3|5478.3|307
1644826200000|2022-02-14 08:10:00|5488.8|5484.8|5472.8|5468.8|5490.3|5486.3|5467.8|5463.8|221
1644826500000|2022-02-14 08:15:00|5473.3|5469.3|5475.8|5471.8|5480.8|5476.8|5470.8|5466.8|135
1644826800000|2022-02-14 08:20:00|5476.3|5472.3|5472.8|5468.8|5479.8|5475.8|5472.8|5468.8|79
1644827100000|2022-02-14 08:25:00|5471.8|5467.8|5471.8|5467.8|5475.8|5471.8|5469.8|5465.8|114
1644827400000|2022-02-14 08:30:00|5479.8|5459.8|5479.8|5459.8|5479.8|5459.8|5479.8|5459.8|0
1644830100000|2022-02-14 09:15:00|5472.3|5466.3|5449.3|5443.3|5472.3|5466.3|5427.3|5421.3|47
1644830400000|2022-02-14 09:20:00|5450.3|5444.3|5450.3|5444.3|5455.8|5449.8|5444.3|5438.3|3
1644830700000|2022-02-14 09:25:00|5450.8|5444.8|5449.8|5443.8|5458.3|5452.3|5448.3|5442.3|2
1644831000000|2022-02-14 09:30:00|5448.8|5442.8|5452.8|5446.8|5454.3|5448.3|5448.8|5442.8|9
1644831300000|2022-02-14 09:35:00|5453.3|5447.3|5447.3|5441.3|5456.3|5450.3|5443.8|5437.8|2
1644831600000|2022-02-14 09:40:00|5445.8|5439.8|5444.3|5438.3|5450.8|5444.8|5440.3|5434.3|48
1644831900000|2022-02-14 09:45:00|5444.8|5438.8|5450.8|5444.8|5452.8|5446.8|5443.8|5437.8|8
1644832200000|2022-02-14 09:50:00|5451.3|5445.3|5446.8|5440.8|5451.3|5445.3|5445.3|5439.3|7
1644832500000|2022-02-14 09:55:00|5446.3|5440.3|5438.3|5432.3|5446.3|5440.3|5438.3|5432.3|28
1644832800000|2022-02-14 10:00:00|5437.8|5431.8|5443.8|5437.8|5443.8|5437.8|5433.8|5427.8|6
1644833100000|2022-02-14 10:05:00|5444.8|5438.8|5450.3|5444.3|5452.3|5446.3|5442.8|5436.8|7
1644833400000|2022-02-14 10:10:00|5449.8|5443.8|5452.3|5446.3|5452.3|5446.3|5448.3|5442.3|3
1644833700000|2022-02-14 10:15:00|5456.3|5442.3|5452.3|5439.3|5459.3|5448.3|5449.3|5436.3|1
1644834000000|2022-02-14 10:20:00|5451.3|5438.3|5459.3|5448.3|5463.3|5452.3|5447.3|5435.3|16
1644834300000|2022-02-14 10:25:00|5458.3|5447.3|5461.3|5445.3|5462.3|5448.3|5453.3|5436.3|2
1644834600000|2022-02-14 10:30:00|5460.3|5444.3|5451.3|5437.3|5460.3|5445.3|5449.3|5435.3|2
1644834900000|2022-02-14 10:35:00|5452.3|5436.3|5462.3|5445.3|5462.3|5445.3|5450.3|5435.3|2
1644835200000|2022-02-14 10:40:00|5464.3|5446.3|5460.3|5447.3|5464.3|5447.3|5458.3|5446.3|0
1644835500000|2022-02-14 10:45:00|5462.3|5454.3|5476.3|5457.3|5477.3|5467.3|5460.3|5454.3|9
1644835800000|2022-02-14 10:50:00|5477.3|5456.3|5471.3|5456.3|5477.3|5457.3|5471.3|5456.3|1
1644836100000|2022-02-14 10:55:00|5470.3|5457.3|5472.3|5457.3|5474.3|5457.3|5467.3|5456.3|0
1644836400000|2022-02-14 11:00:00|5474.3|5456.3|5468.3|5455.3|5474.3|5457.3|5464.3|5455.3|0
1644836700000|2022-02-14 11:05:00|5470.3||5467.3||5472.3||5467.3||0
1644837000000|2022-02-14 11:10:00|5471.3||5469.3||5473.3||5468.3||1
1644837300000|2022-02-14 11:15:00|5471.3|5456.3|5467.3|5455.3|5471.3|5456.3|5462.3|5455.3|6
1644837600000|2022-02-14 11:20:00|5469.3||5467.3||5469.3||5466.3||0
1644837900000|2022-02-14 11:25:00|5469.3|5456.3|5474.3|5457.3|5477.3|5457.3|5468.3|5456.3|0
1644838200000|2022-02-14 11:30:00|5473.3|5456.3|5469.3|5457.3|5473.3|5457.3|5467.3|5456.3|0
1644838500000|2022-02-14 11:35:00|5471.3|5458.3|5477.3|5466.3|5478.3|5466.3|5468.3|5458.3|1
1644838800000|2022-02-14 11:40:00|5476.3|5467.3|5477.3|5464.3|5479.3|5469.3|5476.3|5464.3|3
1644839100000|2022-02-14 11:45:00|5476.3|5463.3|5477.3|5464.3|5478.3|5464.3|5475.3|5463.3|0
1644839400000|2022-02-14 11:50:00|5480.3|5465.3|5480.3|5468.3|5482.3|5468.3|5477.3|5465.3|4
1644839700000|2022-02-14 11:55:00|5479.3|5467.3|5478.3|5467.3|5480.3|5467.3|5478.3|5466.3|0
1644840000000|2022-02-14 12:00:00|5480.3|5468.3|5476.3|5463.3|5480.3|5469.3|5476.3|5463.3|1
1644840300000|2022-02-14 12:05:00|5475.3|5460.3|5473.3|5460.3|5478.3|5465.3|5473.3|5460.3|1
1644840600000|2022-02-14 12:10:00|5472.3|5458.3|5472.3|5458.3|5472.3|5458.3|5471.3|5458.3|1
1644840900000|2022-02-14 12:15:00|5471.3|5459.3|5469.3|5459.3|5472.3|5463.3|5469.3|5458.3|2
1644841200000|2022-02-14 12:20:00|5468.3|5458.3|5476.3|5462.3|5476.3|5462.3|5468.3|5458.3|0
1644841500000|2022-02-14 12:25:00|5475.3|5461.3|5474.3|5463.3|5481.3|5465.3|5474.3|5459.3|0
1644841800000|2022-02-14 12:30:00|5477.3|5464.3|5472.3|5461.3|5482.3|5472.3|5472.3|5461.3|18
1644842100000|2022-02-14 12:35:00|5473.3|5462.3|5502.3|5494.3|5505.3|5494.3|5472.3|5461.3|34
1644842400000|2022-02-14 12:40:00|5506.3|5495.3|5509.3|5496.3|5509.3|5501.3|5497.3|5483.3|42
1644842700000|2022-02-14 12:45:00|5512.3|5497.3|5504.3|5488.3|5518.3|5506.3|5504.3|5484.3|66
1644843000000|2022-02-14 12:50:00|5503.3|5486.3|5492.3|5480.3|5503.3|5491.3|5488.3|5476.3|7
1644843300000|2022-02-14 12:55:00|5491.3|5481.3|5499.3|5485.3|5500.3|5487.3|5491.3|5481.3|1
1644843600000|2022-02-14 13:00:00|5502.3|5486.3|5503.3|5486.3|5512.3|5500.3|5502.3|5485.3|7
1644843900000|2022-02-14 13:05:00|5502.3|5487.3|5502.3|5490.3|5503.3|5493.3|5502.3|5485.3|5
1644844200000|2022-02-14 13:10:00|5501.3|5487.3|5490.3|5477.3|5501.3|5487.3|5483.3|5471.3|35
1644844500000|2022-02-14 13:15:00|5491.3|5478.3|5490.3|5478.3|5491.3|5480.3|5488.3|5471.3|5
1644844800000|2022-02-14 13:20:00|5489.3|5475.3|5493.3|5482.3|5502.3|5495.3|5488.3|5475.3|70
1644845100000|2022-02-14 13:25:00|5494.3|5483.3|5498.3|5480.3|5501.3|5488.3|5490.3|5478.3|15
1644845400000|2022-02-14 13:30:00|5497.3|5481.3|5496.3|5479.3|5497.3|5482.3|5490.3|5475.3|6
1644845700000|2022-02-14 13:35:00|5495.3|5480.3|5493.3|5479.3|5495.3|5482.3|5489.3|5477.3|5
1644846000000|2022-02-14 13:40:00|5492.3|5478.3|5481.3|5469.3|5492.3|5478.3|5481.3|5469.3|0
1644846300000|2022-02-14 13:45:00|5482.3|5470.3|5480.3|5469.3|5484.3|5471.3|5479.3|5467.3|0
1644846600000|2022-02-14 13:50:00|5481.3|5468.3|5486.3|5474.3|5486.3|5474.3|5480.3|5466.3|3
1644846900000|2022-02-14 13:55:00|5491.3|5475.3|5481.3|5464.3|5493.3|5482.3|5481.3|5464.3|3
1644847200000|2022-02-14 14:00:00|5480.3|5463.3|5485.3|5471.3|5486.3|5473.3|5475.3|5460.3|1
1644847500000|2022-02-14 14:05:00|5484.3|5472.3|5485.3|5474.3|5489.3|5475.3|5483.3|5472.3|0
1644847800000|2022-02-14 14:10:00|5486.3|5475.3|5484.3|5472.3|5490.3|5479.3|5483.3|5472.3|1
1644848100000|2022-02-14 14:15:00|5485.3|5473.3|5488.3|5476.3|5488.3|5476.3|5482.3|5472.3|5
1644848400000|2022-02-14 14:20:00|5490.3|5477.3|5492.3|5478.3|5492.3|5478.3|5487.3|5477.3|0
1644848700000|2022-02-14 14:25:00|5491.3|5477.3|5487.3|5478.3|5492.3|5478.3|5485.3|5477.3|7
1644849000000|2022-02-14 14:30:00|5486.3|5477.3|5476.3|5461.3|5490.3|5478.3|5456.3|5447.3|28
1644849300000|2022-02-14 14:35:00|5477.3|5462.3|5469.3|5456.3|5490.3|5473.3|5466.3|5454.3|21
1644849600000|2022-02-14 14:40:00|5467.3|5455.3|5489.3|5474.3|5493.3|5475.3|5467.3|5452.3|11
1644849900000|2022-02-14 14:45:00|5488.3|5473.3|5493.3|5477.3|5494.3|5478.3|5477.3|5458.3|8
1644850200000|2022-02-14 14:50:00|5494.3|5482.3|5499.3|5490.3|5501.3|5494.3|5491.3|5477.3|46
1644850500000|2022-02-14 14:55:00|5498.3|5491.3|5478.3|5463.3|5499.3|5492.3|5478.3|5461.3|21
1644850800000|2022-02-14 15:00:00|5476.3|5462.3|5466.3|5451.3|5476.3|5463.3|5457.3|5447.3|20
1644851100000|2022-02-14 15:05:00|5465.3|5452.3|5476.3|5458.3|5478.3|5460.3|5465.3|5452.3|5
1644851400000|2022-02-14 15:10:00|5477.3|5459.3|5482.3|5467.3|5497.3|5481.3|5477.3|5459.3|14
1644851700000|2022-02-14 15:15:00|5483.3|5469.3|5472.3|5456.3|5488.3|5473.3|5457.3|5447.3|16
1644852000000|2022-02-14 15:20:00|5471.3|5455.3|5474.3|5456.3|5482.3|5465.3|5466.3|5453.3|1
1644852300000|2022-02-14 15:25:00|5475.3|5455.3|5472.3|5456.3|5475.3|5460.3|5466.3|5453.3|4
1644852600000|2022-02-14 15:30:00|5471.3|5457.3|5457.3|5447.3|5475.3|5458.3|5452.3|5438.3|25
1644852900000|2022-02-14 15:35:00|5456.3|5443.3|5458.3|5444.3|5461.3|5448.3|5454.3|5442.3|10
1644853200000|2022-02-14 15:40:00|5457.3|5443.3|5468.3|5455.3|5470.3|5461.3|5457.3|5442.3|11
1644853500000|2022-02-14 15:45:00|5467.3|5454.3|5476.3|5466.3|5481.3|5467.3|5467.3|5454.3|1
1644853800000|2022-02-14 15:50:00|5479.3|5465.3|5477.3|5463.3|5480.3|5467.3|5465.3|5451.3|5
1644854100000|2022-02-14 15:55:00|5480.3|5464.3|5468.3|5453.3|5480.3|5469.3|5465.3|5452.3|7
1644854400000|2022-02-14 16:00:00|5469.3|5452.3|5472.3|5460.3|5474.3|5462.3|5464.3|5449.3|1
1644854700000|2022-02-14 16:05:00|5474.3|5457.3|5474.3|5460.3|5478.3|5465.3|5464.3|5452.3|4
1644855000000|2022-02-14 16:10:00|5475.3|5461.3|5471.3|5457.3|5478.3|5464.3|5466.3|5456.3|0
1644855300000|2022-02-14 16:15:00|5470.3|5458.3|5485.3|5473.3|5485.3|5475.3|5469.3|5458.3|9
1644855600000|2022-02-14 16:20:00|5491.3|5471.3|5492.3|5482.3|5492.3|5484.3|5486.3|5470.3|9
1644855900000|2022-02-14 16:25:00|5493.3|5481.3|5492.3|5481.3|5497.3|5487.3|5489.3|5481.3|15
1644856200000|2022-02-14 16:30:00|5491.3|5482.3|5496.3|5483.3|5499.3|5487.3|5490.3|5477.3|10
1644856500000|2022-02-14 16:35:00|5495.3|5484.3|5485.3|5471.3|5499.3|5486.3|5481.3|5469.3|12
1644856800000|2022-02-14 16:40:00|5484.3|5472.3|5490.3|5479.3|5493.3|5484.3|5483.3|5472.3|17
1644857100000|2022-02-14 16:45:00|5491.3|5475.3|5496.3|5481.3|5497.3|5487.3|5489.3|5475.3|21
1644857400000|2022-02-14 16:50:00|5497.3|5483.3|5485.3|5471.3|5497.3|5486.3|5484.3|5471.3|13
1644857700000|2022-02-14 16:55:00|5486.3|5472.3|5495.3|5476.3|5496.3|5484.3|5482.3|5469.3|18
1644858000000|2022-02-14 17:00:00|5494.3|5482.3|5499.3|5487.3|5499.3|5490.3|5488.3|5474.3|20
1644858300000|2022-02-14 17:05:00|5498.3|5486.3|5498.3|5487.3|5502.3|5493.3|5495.3|5486.3|24
1644858600000|2022-02-14 17:10:00|5497.3|5488.3|5502.3|5494.3|5502.3|5494.3|5497.3|5486.3|10
1644858900000|2022-02-14 17:15:00|5505.3|5497.3|5509.3|5497.3|5509.3|5502.3|5505.3|5496.3|52
1644859200000|2022-02-14 17:20:00|5508.3|5498.3|5507.3|5498.3|5511.3|5499.3|5506.3|5496.3|17
1644859500000|2022-02-14 17:25:00|5506.3|5499.3|5513.3|5498.3|5513.3|5502.3|5504.3|5492.3|28
1644859800000|2022-02-14 17:30:00|5515.3|5499.3|5516.3|5502.3|5520.3|5502.3|5515.3|5499.3|9
1644860100000|2022-02-14 17:35:00|5515.3|5508.3|5509.3|5498.3|5518.3|5508.3|5509.3|5498.3|21
1644860400000|2022-02-14 17:40:00|5510.3|5499.3|5514.3|5502.3|5515.3|5507.3|5508.3|5498.3|20
1644860700000|2022-02-14 17:45:00|5513.3|5501.3|5515.3|5501.3|5516.3|5508.3|5513.3|5498.3|15
1644861000000|2022-02-14 17:50:00|5516.3|5502.3|5515.3|5499.3|5516.3|5506.3|5511.3|5499.3|14
1644861300000|2022-02-14 17:55:00|5514.3|5500.3|5509.3|5498.3|5515.3|5504.3|5508.3|5496.3|14
1644861600000|2022-02-14 18:00:00|5510.3|5499.3|5513.3|5499.3|5514.3|5500.3|5502.3|5487.3|26
1644861900000|2022-02-14 18:05:00|5512.3|5504.3|5515.3|5498.3|5517.3|5507.3|5511.3|5498.3|18
1644862200000|2022-02-14 18:10:00|5514.3|5496.3|5508.3|5493.3|5515.3|5506.3|5508.3|5493.3|9
1644862500000|2022-02-14 18:15:00|5511.3|5501.3|5516.3|5506.3|5516.3|5508.3|5509.3|5499.3|31
1644862800000|2022-02-14 18:20:00|5515.3|5507.3|5503.3|5485.3|5515.3|5507.3|5503.3|5485.3|10
1644863100000|2022-02-14 18:25:00|5498.3|5482.3|5505.3|5494.3|5507.3|5497.3|5496.3|5482.3|14
1644863400000|2022-02-14 18:30:00|5508.3|5495.3|5502.3|5485.3|5508.3|5495.3|5494.3|5480.3|18
1644863700000|2022-02-14 18:35:00|5501.3|5486.3|5498.3|5487.3|5509.3|5494.3|5496.3|5486.3|34
1644864000000|2022-02-14 18:40:00|5496.3|5489.3|5497.3|5488.3|5500.3|5491.3|5494.3|5483.3|40
1644864300000|2022-02-14 18:45:00|5496.3|5485.3|5488.3|5477.3|5501.3|5491.3|5488.3|5476.3|31
1644864600000|2022-02-14 18:50:00|5487.3|5476.3|5474.3|5457.3|5488.3|5477.3|5474.3|5447.8|14
1644864900000|2022-02-14 18:55:00|5478.3|5456.3|5471.8|5451.8|5479.3|5469.3|5454.3|5446.3|16
1644891300000|2022-02-15 02:15:00|5540.8|5536.8|5548.8|5544.8|5548.8|5544.8|5527.8|5523.8|224
1644891600000|2022-02-15 02:20:00|5549.3|5545.3|5536.8|5532.8|5554.3|5550.3|5532.3|5528.3|400
1644891900000|2022-02-15 02:25:00|5536.3|5532.3|5531.8|5527.8|5543.8|5539.8|5529.3|5525.3|243
1644892200000|2022-02-15 02:30:00|5531.3|5527.3|5532.8|5528.8|5539.8|5535.8|5527.8|5523.8|333
1644892500000|2022-02-15 02:35:00|5533.3|5529.3|5520.8|5516.8|5535.8|5531.8|5520.3|5516.3|278
1644892800000|2022-02-15 02:40:00|5519.8|5515.8|5521.3|5517.3|5524.8|5520.8|5514.8|5510.8|245
1644893100000|2022-02-15 02:45:00|5520.8|5516.8|5529.3|5525.3|5531.8|5527.8|5516.8|5512.8|165
1644893400000|2022-02-15 02:50:00|5529.8|5525.8|5525.8|5521.8|5533.8|5529.8|5523.8|5519.8|111
1644893700000|2022-02-15 02:55:00|5525.3|5521.3|5517.3|5513.3|5526.8|5522.8|5513.3|5509.3|280
1644894000000|2022-02-15 03:00:00|5516.8|5512.8|5517.3|5513.3|5522.8|5518.8|5514.8|5510.8|182
1644894300000|2022-02-15 03:05:00|5517.8|5513.8|5519.3|5515.3|5522.8|5518.8|5513.8|5509.8|173
1644894600000|2022-02-15 03:10:00|5518.8|5514.8|5516.3|5512.3|5520.8|5516.8|5509.8|5505.8|227
1644894900000|2022-02-15 03:15:00|5515.8|5511.8|5516.3|5512.3|5523.8|5519.8|5514.8|5510.8|195
1644895200000|2022-02-15 03:20:00|5515.8|5511.8|5522.8|5518.8|5526.3|5522.3|5514.8|5510.8|204
1644895500000|2022-02-15 03:25:00|5523.3|5519.3|5508.8|5504.8|5523.8|5519.8|5507.3|5503.3|256
1644895800000|2022-02-15 03:30:00|5510.3|5506.3|5503.8|5499.8|5511.3|5507.3|5501.8|5497.8|215
1644896100000|2022-02-15 03:35:00|5504.3|5500.3|5508.3|5504.3|5509.8|5505.8|5501.8|5497.8|71
1644896400000|2022-02-15 03:40:00|5508.8|5504.8|5509.8|5505.8|5512.8|5508.8|5504.8|5500.8|75
1644896700000|2022-02-15 03:45:00|5510.3|5506.3|5508.8|5504.8|5511.3|5507.3|5506.3|5502.3|31
1644897000000|2022-02-15 03:50:00|5508.3|5504.3|5508.3|5504.3|5514.3|5510.3|5504.3|5500.3|67
1644897300000|2022-02-15 03:55:00|5507.8|5503.8|5509.3|5505.3|5509.3|5505.3|5502.3|5498.3|38
1644897600000|2022-02-15 04:00:00|5517.3|5497.3|5517.3|5497.3|5517.3|5497.3|5517.3|5497.3|0
1644900900000|2022-02-15 04:55:00|||||||||1
1644901200000|2022-02-15 05:00:00|5505.8|5501.8|5483.3|5479.3|5510.3|5506.3|5481.8|5477.8|367
1644901500000|2022-02-15 05:05:00|5483.8|5479.8|5470.8|5466.8|5483.8|5479.8|5463.3|5459.3|564
1644901800000|2022-02-15 05:10:00|5470.3|5466.3|5477.3|5473.3|5488.3|5484.3|5469.8|5465.8|344
1644902100000|2022-02-15 05:15:00|5477.8|5473.8|5478.8|5474.8|5483.3|5479.3|5476.3|5472.3|288
1644902400000|2022-02-15 05:20:00|5478.3|5474.3|5484.8|5480.8|5489.8|5485.8|5475.8|5471.8|160
1644902700000|2022-02-15 05:25:00|5485.3|5481.3|5493.8|5489.8|5494.3|5490.3|5484.3|5480.3|169
1644903000000|2022-02-15 05:30:00|5493.3|5489.3|5495.3|5491.3|5496.3|5492.3|5489.8|5485.8|208
1644903300000|2022-02-15 05:35:00|5495.8|5491.8|5495.3|5491.3|5499.3|5495.3|5488.8|5484.8|191
1644903600000|2022-02-15 05:40:00|5495.8|5491.8|5485.3|5481.3|5496.3|5492.3|5483.8|5479.8|157
1644903900000|2022-02-15 05:45:00|5485.8|5481.8|5485.3|5481.3|5493.8|5489.8|5483.8|5479.8|184
1644904200000|2022-02-15 05:50:00|5485.8|5481.8|5485.8|5481.8|5490.3|5486.3|5483.3|5479.3|127
1644904500000|2022-02-15 05:55:00|5486.3|5482.3|5484.3|5480.3|5487.8|5483.8|5479.8|5475.8|105
1644904800000|2022-02-15 06:00:00|5483.8|5479.8|5481.8|5477.8|5486.3|5482.3|5479.8|5475.8|78
1644905100000|2022-02-15 06:05:00|5481.3|5477.3|5476.3|5472.3|5482.8|5478.8|5472.8|5468.8|142
1644905400000|2022-02-15 06:10:00|5476.8|5472.8|5474.8|5470.8|5481.3|5477.3|5474.3|5470.3|110
1644905700000|2022-02-15 06:15:00|5475.3|5471.3|5482.3|5478.3|5483.3|5479.3|5474.3|5470.3|145
1644906000000|2022-02-15 06:20:00|5482.8|5478.8|5480.3|5476.3|5485.8|5481.8|5479.8|5475.8|167
1644906300000|2022-02-15 06:25:00|5480.8|5476.8|5490.8|5486.8|5491.3|5487.3|5478.8|5474.8|246
1644906600000|2022-02-15 06:30:00|5491.3|5487.3|5485.3|5481.3|5493.8|5489.8|5483.8|5479.8|191
1644906900000|2022-02-15 06:35:00|5484.8|5480.8|5487.8|5483.8|5489.8|5485.8|5482.3|5478.3|131
1644907200000|2022-02-15 06:40:00|5488.8|5484.8|5490.3|5486.3|5490.8|5486.8|5485.3|5481.3|123
1644907500000|2022-02-15 06:45:00|5490.8|5486.8|5494.8|5490.8|5495.3|5491.3|5489.8|5485.8|243
1644907800000|2022-02-15 06:50:00|5494.3|5490.3|5500.8|5496.8|5502.8|5498.8|5489.8|5485.8|254
1644908100000|2022-02-15 06:55:00|5501.3|5497.3|5489.3|5485.3|5502.3|5498.3|5487.8|5483.8|174
1644908400000|2022-02-15 07:00:00|5489.8|5485.8|5488.3|5484.3|5496.8|5492.8|5487.8|5483.8|168
1644908700000|2022-02-15 07:05:00|5488.8|5484.8|5500.3|5496.3|5510.8|5506.8|5487.8|5483.8|637
1644909000000|2022-02-15 07:10:00|5500.8|5496.8|5495.3|5491.3|5501.8|5497.8|5493.3|5489.3|72
1644909300000|2022-02-15 07:15:00|5494.8|5490.8|5493.8|5489.8|5500.8|5496.8|5491.8|5487.8|120
1644909600000|2022-02-15 07:20:00|5494.3|5490.3|5489.8|5485.8|5494.8|5490.8|5487.3|5483.3|106
1644909900000|2022-02-15 07:25:00|5490.3|5486.3|5486.3|5482.3|5491.3|5487.3|5483.8|5479.8|120
1644910200000|2022-02-15 07:30:00|5486.8|5482.8|5479.8|5475.8|5489.8|5485.8|5478.3|5474.3|176
1644910500000|2022-02-15 07:35:00|5480.3|5476.3|5474.8|5470.8|5482.3|5478.3|5474.8|5470.8|145
1644910800000|2022-02-15 07:40:00|5474.3|5470.3|5472.8|5468.8|5478.8|5474.8|5470.3|5466.3|225
1644911100000|2022-02-15 07:45:00|5473.3|5469.3|5482.3|5478.3|5484.8|5480.8|5473.3|5469.3|158
1644911400000|2022-02-15 07:50:00|5482.8|5478.8|5482.8|5478.8|5484.3|5480.3|5476.8|5472.8|120
1644911700000|2022-02-15 07:55:00|5483.3|5479.3|5482.8|5478.8|5488.3|5484.3|5479.3|5475.3|380
1644912000000|2022-02-15 08:00:00|5483.3|5479.3|5489.8|5485.8|5494.3|5490.3|5474.8|5470.8|238
1644912300000|2022-02-15 08:05:00|5490.3|5486.3|5503.3|5499.3|5504.8|5500.8|5487.8|5483.8|402
1644912600000|2022-02-15 08:10:00|5502.3|5498.3|5509.3|5505.3|5513.3|5509.3|5497.8|5493.8|142
1644912900000|2022-02-15 08:15:00|5509.8|5505.8|5536.3|5532.3|5536.8|5532.8|5507.8|5503.8|282
1644913200000|2022-02-15 08:20:00|5535.8|5531.8|5539.8|5535.8|5543.3|5539.3|5527.8|5523.8|297
1644913500000|2022-02-15 08:25:00|5539.3|5535.3|5542.3|5538.3|5550.3|5546.3|5534.8|5530.8|123
1644913800000|2022-02-15 08:30:00|5550.3|5530.3|5550.3|5530.3|5550.3|5530.3|5550.3|5530.3|0
1644916500000|2022-02-15 09:15:00|5550.8|5544.8|5568.8|5562.8|5571.3|5565.3|5550.8|5544.8|32
1644916800000|2022-02-15 09:20:00|5568.3|5562.3|5562.3|5556.3|5568.3|5562.3|5557.8|5551.8|27
1644917100000|2022-02-15 09:25:00|5562.8|5556.8|5559.8|5553.8|5565.8|5559.8|5559.3|5553.3|16
1644917400000|2022-02-15 09:30:00|5560.3|5554.3|5553.3|5547.3|5560.8|5554.8|5553.3|5547.3|18
1644917700000|2022-02-15 09:35:00|5552.8|5546.8|5553.8|5547.8|5560.8|5554.8|5552.8|5546.8|17
1644918000000|2022-02-15 09:40:00|5554.3|5548.3|5555.3|5549.3|5563.3|5557.3|5554.3|5548.3|4
1644918300000|2022-02-15 09:45:00|5554.8|5548.8|5567.3|5561.3|5567.8|5561.8|5551.8|5545.8|25
1644918600000|2022-02-15 09:50:00|5567.8|5561.8|5562.8|5556.8|5567.8|5561.8|5561.3|5555.3|12
1644918900000|2022-02-15 09:55:00|5562.3|5556.3|5564.8|5558.8|5565.3|5559.3|5560.8|5554.8|2
1644919200000|2022-02-15 10:00:00|5565.8|5559.8|5563.8|5557.8|5576.3|5570.3|5563.8|5557.8|8
1644919500000|2022-02-15 10:05:00|5564.3|5558.3|5566.3|5560.3|5567.8|5561.8|5563.3|5557.3|1
1644919800000|2022-02-15 10:10:00|5565.8|5559.8|5555.8|5549.8|5566.3|5560.3|5552.8|5546.8|11
1644920100000|2022-02-15 10:15:00|5558.3|5547.3|5566.3|5552.3|5570.3|5555.3|5558.3|5547.3|1
1644920400000|2022-02-15 10:20:00|5565.3|5553.3|5555.3|5542.3|5568.3|5554.3|5552.3|5539.3|13
1644920700000|2022-02-15 10:25:00|5554.3|5543.3|5555.3|5543.3|5560.3|5550.3|5551.3|5536.3|7
1644921000000|2022-02-15 10:30:00|5554.3|5544.3|5560.3|5548.3|5560.3|5549.3|5554.3|5543.3|1
1644921300000|2022-02-15 10:35:00|5561.3|5549.3|5568.3|5555.3|5568.3|5558.3|5561.3|5549.3|4
1644921600000|2022-02-15 10:40:00|5567.3|5556.3|5571.3|5560.3|5574.3|5565.3|5566.3|5555.3|4
1644921900000|2022-02-15 10:45:00|5570.3|5559.3|5568.3|5556.3|5571.3|5559.3|5565.3|5555.3|0
1644922200000|2022-02-15 10:50:00|5569.3|5555.3|5562.3|5550.3|5569.3|5556.3|5562.3|5548.3|0
1644922500000|2022-02-15 10:55:00|5563.3|5551.3|5568.3|5552.3|5569.3|5552.3|5563.3|5551.3|0
1644922800000|2022-02-15 11:00:00|5567.3|5555.3|5571.3|5558.3|5571.3|5558.3|5566.3|5555.3|0
1644923100000|2022-02-15 11:05:00|5570.3|5559.3|5566.3|5555.3|5571.3|5559.3|5566.3|5555.3|0
1644923400000|2022-02-15 11:10:00|5567.3|5556.3|5573.3|5562.3|5574.3|5563.3|5566.3|5555.3|13
1644923700000|2022-02-15 11:15:00|5574.3|5563.3|5572.3|5560.3|5574.3|5563.3|5572.3|5559.3|0
1644924000000|2022-02-15 11:20:00|5573.3|5561.3|5574.3|5564.3|5574.3|5565.3|5572.3|5561.3|4
1644924300000|2022-02-15 11:25:00|5573.3|5563.3|5575.3|5563.3|5575.3|5564.3|5573.3|5562.3|1
1644924600000|2022-02-15 11:30:00|5574.3|5562.3|5574.3|5564.3|5577.3|5564.3|5574.3|5562.3|1
1644924900000|2022-02-15 11:35:00|5573.3|5563.3|5578.3|5564.3|5578.3|5564.3|5572.3|5562.3|4
1644925200000|2022-02-15 11:40:00|5580.3|5566.3|5579.3|5568.3|5581.3|5571.3|5579.3|5566.3|4
1644925500000|2022-02-15 11:45:00|5581.3|5567.3|5586.3|5574.3|5587.3|5575.3|5580.3|5567.3|4
1644925800000|2022-02-15 11:50:00|5585.3|5573.3|5576.3|5566.3|5586.3|5573.3|5574.3|5561.3|0
1644926100000|2022-02-15 11:55:00|5575.3|5563.3|5582.3|5568.3|5583.3|5571.3|5575.3|5563.3|1
1644926400000|2022-02-15 12:00:00|5581.3|5563.3|5577.3|5562.3|5581.3|5565.3|5572.3|5554.3|3
1644926700000|2022-02-15 12:05:00|5578.3|5563.3|5579.3|5567.3|5579.3|5567.3|5577.3|5562.3|0
1644927000000|2022-02-15 12:10:00|5580.3|5568.3|5587.3|5577.3|5588.3|5579.3|5580.3|5568.3|3
1644927300000|2022-02-15 12:15:00|5586.3|5576.3|5584.3|5573.3|5587.3|5576.3|5582.3|5570.3|3
1644927600000|2022-02-15 12:20:00|5585.3|5570.3|5583.3|5570.3|5586.3|5572.3|5583.3|5565.3|6
1644927900000|2022-02-15 12:25:00|5582.3|5567.3|5576.3|5566.3|5582.3|5571.3|5575.3|5562.3|21
1644928200000|2022-02-15 12:30:00|5575.3|5565.3|5577.3|5566.3|5578.3|5567.3|5574.3|5562.3|15
1644928500000|2022-02-15 12:35:00|5576.3|5565.3|5574.3|5564.3|5577.3|5567.3|5572.3|5562.3|22
1644928800000|2022-02-15 12:40:00|5575.3|5563.3|5576.3|5565.3|5578.3|5565.3|5570.3|5559.3|15
1644929100000|2022-02-15 12:45:00|5578.3|5564.3|5576.3|5564.3|5578.3|5571.3|5575.3|5564.3|2
1644929400000|2022-02-15 12:50:00|5575.3|5565.3|5578.3|5568.3|5578.3|5570.3|5575.3|5564.3|1
1644929700000|2022-02-15 12:55:00|5577.3|5567.3|5578.3|5567.3|5578.3|5569.3|5575.3|5564.3|3
1644930000000|2022-02-15 13:00:00|5577.3|5566.3|5578.3|5567.3|5578.3|5569.3|5577.3|5566.3|0
1644930300000|2022-02-15 13:05:00|5577.3|5566.3|5573.3|5564.3|5578.3|5567.3|5573.3|5564.3|1
1644930600000|2022-02-15 13:10:00|5574.3|5566.3|5578.3|5564.3|5578.3|5566.3|5573.3|5564.3|0
1644930900000|2022-02-15 13:15:00|5577.3|5565.3|5577.3|5564.3|5578.3|5565.3|5577.3|5564.3|0
1644931200000|2022-02-15 13:20:00|5572.3|5561.3|5578.3|5564.3|5578.3|5565.3|5571.3|5559.3|3
1644931500000|2022-02-15 13:25:00|5577.3|5565.3|5573.3|5560.3|5578.3|5566.3|5572.3|5557.3|14
1644931800000|2022-02-15 13:30:00|5572.3|5559.3|5568.3|5548.3|5572.3|5559.3|5563.3|5545.3|7
1644932100000|2022-02-15 13:35:00|5567.3|5547.3|5570.3|5554.3|5572.3|5557.3|5565.3|5546.3|0
1644932400000|2022-02-15 13:40:00|5572.3|5553.3|5572.3|5559.3|5572.3|5559.3|5568.3|5550.3|0
1644932700000|2022-02-15 13:45:00|5576.3|5560.3|5572.3|5557.3|5576.3|5560.3|5570.3|5554.3|2
1644933000000|2022-02-15 13:50:00|5571.3|5558.3|5571.3|5559.3|5571.3|5560.3|5571.3|5558.3|0
1644933300000|2022-02-15 13:55:00|5569.3|5558.3|5567.3|5553.3|5569.3|5558.3|5567.3|5553.3|0
1644933600000|2022-02-15 14:00:00|5566.3|5554.3|5564.3|5553.3|5567.3|5554.3|5564.3|5553.3|1
1644933900000|2022-02-15 14:05:00|5563.3|5554.3|5570.3|5555.3|5570.3|5557.3|5563.3|5553.3|2
1644934200000|2022-02-15 14:10:00|5569.3|5554.3|5563.3|5548.3|5569.3|5554.3|5563.3|5547.3|2
1644934500000|2022-02-15 14:15:00|5562.3|5547.3|5563.3|5551.3|5564.3|5553.3|5560.3|5544.3|2
1644934800000|2022-02-15 14:20:00|5564.3|5553.3|5569.3|5555.3|5569.3|5557.3|5563.3|5551.3|2
1644935100000|2022-02-15 14:25:00|5568.3|5554.3|5564.3|5551.3|5569.3|5554.3|5564.3|5551.3|0
1644935400000|2022-02-15 14:30:00|5569.3|5552.3|5590.3|5580.3|5590.3|5581.3|5559.3|5547.3|54
1644935700000|2022-02-15 14:35:00|5589.3|5581.3|5599.3|5588.3|5601.3|5592.3|5582.3|5571.3|101
1644936000000|2022-02-15 14:40:00|5598.3|5587.3|5578.3|5567.3|5598.3|5588.3|5577.3|5564.3|44
1644936300000|2022-02-15 14:45:00|5579.3|5569.3|5551.3|5541.3|5585.3|5575.3|5550.3|5538.3|77
1644936600000|2022-02-15 14:50:00|5550.3|5540.3|5559.3|5544.3|5559.3|5547.3|5546.3|5533.3|23
1644936900000|2022-02-15 14:55:00|5558.3|5545.3|5577.3|5560.3|5581.3|5566.3|5558.3|5543.3|5
1644937200000|2022-02-15 15:00:00|5576.3|5561.3|5586.3|5574.3|5594.3|5579.3|5576.3|5561.3|57
1644937500000|2022-02-15 15:05:00|5585.3|5572.3|5583.3|5572.3|5586.3|5578.3|5578.3|5568.3|78
1644937800000|2022-02-15 15:10:00|5578.3|5570.3|5576.3|5564.3|5583.3|5572.3|5572.3|5563.3|21
1644938100000|2022-02-15 15:15:00|5575.3|5563.3|5565.3|5555.3|5580.3|5570.3|5565.3|5553.3|39
1644938400000|2022-02-15 15:20:00|5566.3|5554.3|5572.3|5560.3|5574.3|5562.3|5562.3|5551.3|23
1644938700000|2022-02-15 15:25:00|5570.3|5559.3|5577.3|5569.3|5584.3|5571.3|5568.3|5556.3|15
1644939000000|2022-02-15 15:30:00|5581.3|5570.3|5584.3|5574.3|5585.3|5577.3|5579.3|5569.3|11
1644939300000|2022-02-15 15:35:00|5583.3|5573.3|5582.3|5574.3|5584.3|5575.3|5577.3|5567.3|15
1644939600000|2022-02-15 15:40:00|5584.3|5573.3|5596.3|5585.3|5600.3|5592.3|5581.3|5572.3|68
1644939900000|2022-02-15 15:45:00|5595.3|5584.3|5596.3|5581.3|5597.3|5586.3|5593.3|5575.3|3
1644940200000|2022-02-15 15:50:00|5595.3|5580.3|5589.3|5573.3|5595.3|5580.3|5586.3|5569.3|2
1644940500000|2022-02-15 15:55:00|5590.3|5572.3|5586.3|5574.3|5592.3|5580.3|5583.3|5569.3|8
1644940800000|2022-02-15 16:00:00|5585.3|5575.3|5588.3|5576.3|5592.3|5584.3|5582.3|5572.3|18
1644941100000|2022-02-15 16:05:00|5586.3|5574.3|5585.3|5572.3|5587.3|5575.3|5577.3|5568.3|20
1644941400000|2022-02-15 16:10:00|5584.3|5571.3|5581.3|5567.3|5584.3|5573.3|5581.3|5567.3|18
1644941700000|2022-02-15 16:15:00||5568.3||5567.3||5570.3||5567.3|0
1644942000000|2022-02-15 16:20:00|5582.3|5568.3|5581.3|5567.3|5582.3|5572.3|5581.3|5566.3|2
1644942300000|2022-02-15 16:25:00|5580.3|5566.3|5578.3|5565.3|5581.3|5568.3|5577.3|5564.3|2
1644942600000|2022-02-15 16:30:00|5579.3|5566.3|5593.3|5581.3|5593.3|5583.3|5579.3|5565.3|16
1644942900000|2022-02-15 16:35:00|5595.3|5582.3|5595.3|5584.3|5598.3|5589.3|5590.3|5581.3|23
1644943200000|2022-02-15 16:40:00|5593.3|5583.3|5593.3|5582.3|5595.3|5584.3|5589.3|5581.3|17
1644943500000|2022-02-15 16:45:00|5594.3|5581.3|5593.3|5584.3|5594.3|5585.3|5590.3|5581.3|12
1644943800000|2022-02-15 16:50:00|5595.3|5583.3|5594.3|5582.3|5595.3|5587.3|5589.3|5581.3|15
1644944100000|2022-02-15 16:55:00|5593.3|5585.3|5595.3|5582.3|5598.3|5587.3|5591.3|5581.3|34
1644944400000|2022-02-15 17:00:00|5596.3|5583.3|5590.3|5578.3|5597.3|5585.3|5587.3|5577.3|3
1644944700000|2022-02-15 17:05:00|5591.3|5579.3|5587.3|5578.3|5592.3|5580.3|5584.3|5577.3|15
1644945000000|2022-02-15 17:10:00|5588.3|5579.3|5588.3|5577.3|5591.3|5583.3|5586.3|5577.3|11
1644945300000|2022-02-15 17:15:00|5587.3|5576.3|5579.3|5568.3|5587.3|5576.3|5577.3|5567.3|19
1644945600000|2022-02-15 17:20:00|5580.3|5567.3|5577.3|5567.3|5580.3|5570.3|5574.3|5567.3|1
1644945900000|2022-02-15 17:25:00|5578.3|5568.3|5579.3|5568.3|5580.3|5569.3|5574.3|5564.3|8
1644946200000|2022-02-15 17:30:00|5578.3|5566.3|5579.3|5567.3|5584.3|5574.3|5576.3|5564.3|8
1644946500000|2022-02-15 17:35:00|5580.3|5569.3|5583.3|5569.3|5586.3|5574.3|5579.3|5568.3|6
1644946800000|2022-02-15 17:40:00|5584.3|5570.3|5584.3|5569.3|5587.3|5572.3|5581.3|5565.3|1
1644947100000|2022-02-15 17:45:00|5585.3|5570.3|5573.3|5561.3|5585.3|5570.3|5573.3|5561.3|3
1644947400000|2022-02-15 17:50:00|5574.3|5562.3|5579.3|5568.3|5579.3|5568.3|5573.3|5561.3|1
1644947700000|2022-02-15 17:55:00|5578.3|5567.3|5581.3|5571.3|5584.3|5573.3|5578.3|5567.3|3
1644948000000|2022-02-15 18:00:00|5582.3|5572.3|5586.3|5572.3|5587.3|5572.3|5581.3|5568.3|0
1644948300000|2022-02-15 18:05:00|5587.3|5573.3|5592.3|5584.3|5592.3|5584.3|5586.3|5573.3|1
1644948600000|2022-02-15 18:10:00|5591.3|5583.3|5592.3|5584.3|5593.3|5584.3|5589.3|5581.3|9
1644948900000|2022-02-15 18:15:00|5593.3|5583.3|5586.3|5575.3|5595.3|5584.3|5586.3|5574.3|6
1644949200000|2022-02-15 18:20:00|5587.3|5576.3|5601.3|5587.3|5601.3|5587.3|5586.3|5575.3|5
1644949500000|2022-02-15 18:25:00|5600.3|5588.3|5600.3|5586.3|5600.3|5588.3|5593.3|5583.3|1
1644949800000|2022-02-15 18:30:00|5599.3|5584.3|5598.3|5584.3|5601.3|5586.3|5596.3|5583.3|1
1644950100000|2022-02-15 18:35:00|5597.3|5583.3|5597.3|5579.3|5598.3|5584.3|5593.3|5579.3|2
1644950400000|2022-02-15 18:40:00|5595.3|5580.3|5597.3|5574.3|5600.3|5580.3|5594.3|5574.3|3
1644950700000|2022-02-15 18:45:00|5598.3|5575.3|5596.3|5584.3|5598.3|5584.3|5595.3|5575.3|0
1644951000000|2022-02-15 18:50:00|5595.3|5583.3|5593.3|5576.3|5596.3|5584.3|5593.3|5575.3|1
1644951300000|2022-02-15 18:55:00|5595.3|5584.3|5598.8|5578.8|5602.3|5584.3|5595.3|5574.3|7
1644977700000|2022-02-16 02:15:00|5617.8|5613.8|5618.8|5614.8|5626.8|5622.8|5615.8|5611.8|412
1644978000000|2022-02-16 02:20:00|5619.3|5615.3|5630.8|5626.8|5631.3|5627.3|5618.8|5614.8|471
1644978300000|2022-02-16 02:25:00|5630.3|5626.3|5626.3|5622.3|5634.3|5630.3|5624.8|5620.8|302
1644978600000|2022-02-16 02:30:00|5627.3|5623.3|5610.3|5606.3|5629.3|5625.3|5605.3|5601.3|397
1644978900000|2022-02-16 02:35:00|5610.8|5606.8|5604.8|5600.8|5612.3|5608.3|5601.3|5597.3|286
1644979200000|2022-02-16 02:40:00|5605.3|5601.3|5608.3|5604.3|5609.8|5605.8|5596.8|5592.8|295
1644979500000|2022-02-16 02:45:00|5607.8|5603.8|5601.8|5597.8|5613.3|5609.3|5600.8|5596.8|170
1644979800000|2022-02-16 02:50:00|5602.3|5598.3|5604.3|5600.3|5607.3|5603.3|5595.8|5591.8|155
1644980100000|2022-02-16 02:55:00|5605.3|5601.3|5608.3|5604.3|5608.3|5604.3|5597.8|5593.8|121
1644980400000|2022-02-16 03:00:00|5607.8|5603.8|5612.3|5608.3|5616.8|5612.8|5605.8|5601.8|216
1644980700000|2022-02-16 03:05:00|5611.8|5607.8|5611.4|5607.4|5619.3|5615.3|5606.4|5602.4|186
1644981000000|2022-02-16 03:10:00|5610.9|5606.9|5614.4|5610.4|5615.4|5611.4|5608.4|5604.4|91
1644981300000|2022-02-16 03:15:00|5613.9|5609.9|5604.4|5600.4|5613.9|5609.9|5600.9|5596.9|197
1644981600000|2022-02-16 03:20:00|5604.9|5600.9|5604.4|5600.4|5605.9|5601.9|5600.9|5596.9|123
1644981900000|2022-02-16 03:25:00|5603.9|5599.9|5610.9|5606.9|5610.9|5606.9|5601.9|5597.9|113
1644982200000|2022-02-16 03:30:00|5610.4|5606.4|5604.9|5600.9|5613.9|5609.9|5603.9|5599.9|139
1644982500000|2022-02-16 03:35:00|5604.4|5600.4|5603.4|5599.4|5604.9|5600.9|5598.9|5594.9|76
1644982800000|2022-02-16 03:40:00|5602.9|5598.9|5597.4|5593.4|5602.9|5598.9|5596.4|5592.4|66
1644983100000|2022-02-16 03:45:00|5597.9|5593.9|5602.4|5598.4|5603.4|5599.4|5597.9|5593.9|97
1644983400000|2022-02-16 03:50:00|5602.9|5598.9|5595.4|5591.4|5604.9|5600.9|5594.4|5590.4|132
1644983700000|2022-02-16 03:55:00|5595.9|5591.9|5603.4|5599.4|5603.4|5599.4|5593.9|5589.9|98
1644984000000|2022-02-16 04:00:00|5611.4|5591.4|5611.4|5591.4|5611.4|5591.4|5611.4|5591.4|0
1644987300000|2022-02-16 04:55:00|||||||||1
1644987600000|2022-02-16 05:00:00|5603.4|5599.4|5603.4|5599.4|5617.9|5613.9|5600.4|5596.4|279
1644987900000|2022-02-16 05:05:00|5602.9|5598.9|5599.4|5595.4|5604.4|5600.4|5595.9|5591.9|179
1644988200000|2022-02-16 05:10:00|5599.9|5595.9|5596.4|5592.4|5601.4|5597.4|5595.9|5591.9|198
1644988500000|2022-02-16 05:15:00|5596.9|5592.9|5594.4|5590.4|5599.9|5595.9|5593.4|5589.4|184
1644988800000|2022-02-16 05:20:00|5593.9|5589.9|5597.9|5593.9|5598.4|5594.4|5590.9|5586.9|111
1644989100000|2022-02-16 05:25:00|5597.4|5593.4|5593.9|5589.9|5599.9|5595.9|5588.9|5584.9|222
1644989400000|2022-02-16 05:30:00|5594.4|5590.4|5588.4|5584.4|5595.9|5591.9|5588.4|5584.4|144
1644989700000|2022-02-16 05:35:00|5587.9|5583.9|5588.4|5584.4|5589.4|5585.4|5580.9|5576.9|292
1644990000000|2022-02-16 05:40:00|5588.9|5584.9|5593.9|5589.9|5598.9|5594.9|5587.9|5583.9|217
1644990300000|2022-02-16 05:45:00|5593.4|5589.4|5594.9|5590.9|5602.4|5598.4|5593.4|5589.4|161
1644990600000|2022-02-16 05:50:00|5594.4|5590.4|5591.9|5587.9|5601.9|5597.9|5589.9|5585.9|171
1644990900000|2022-02-16 05:55:00|5592.4|5588.4|5592.4|5588.4|5595.9|5591.9|5587.9|5583.9|110
1644991200000|2022-02-16 06:00:00|5591.9|5587.9|5591.9|5587.9|5600.9|5596.9|5591.9|5587.9|205
1644991500000|2022-02-16 06:05:00|5591.4|5587.4|5587.9|5583.9|5592.9|5588.9|5583.9|5579.9|144
1644991800000|2022-02-16 06:10:00|5587.4|5583.4|5583.4|5579.4|5590.4|5586.4|5580.9|5576.9|254
1644992100000|2022-02-16 06:15:00|5583.9|5579.9|5586.9|5582.9|5587.9|5583.9|5578.9|5574.9|154
1644992400000|2022-02-16 06:20:00|5587.9|5583.9|5589.9|5585.9|5592.9|5588.9|5585.9|5581.9|252
1644992700000|2022-02-16 06:25:00|5589.4|5585.4|5587.9|5583.9|5590.9|5586.9|5586.9|5582.9|123
1644993000000|2022-02-16 06:30:00|5588.4|5584.4|5595.9|5591.9|5597.9|5593.9|5588.4|5584.4|233
1644993300000|2022-02-16 06:35:00|5596.4|5592.4|5594.9|5590.9|5599.9|5595.9|5592.9|5588.9|146
1644993600000|2022-02-16 06:40:00|5594.4|5590.4|5595.4|5591.4|5597.9|5593.9|5592.9|5588.9|63
1644993900000|2022-02-16 06:45:00|5594.9|5590.9|5598.4|5594.4|5600.4|5596.4|5592.9|5588.9|104
1644994200000|2022-02-16 06:50:00|5597.9|5593.9|5594.4|5590.4|5598.4|5594.4|5591.9|5587.9|128
1644994500000|2022-02-16 06:55:00|5593.9|5589.9|5599.4|5595.4|5600.9|5596.9|5590.9|5586.9|323
1644994800000|2022-02-16 07:00:00|5598.9|5594.9|5604.4|5600.4|5609.9|5605.9|5598.9|5594.9|292
1644995100000|2022-02-16 07:05:00|5603.9|5599.9|5607.9|5603.9|5608.9|5604.9|5602.4|5598.4|144
1644995400000|2022-02-16 07:10:00|5607.4|5603.4|5603.4|5599.4|5609.9|5605.9|5602.9|5598.9|89
1644995700000|2022-02-16 07:15:00|5603.9|5599.9|5603.9|5599.9|5606.9|5602.9|5600.9|5596.9|169
1644996000000|2022-02-16 07:20:00|5603.4|5599.4|5601.4|5597.4|5606.9|5602.9|5596.9|5592.9|100
1644996300000|2022-02-16 07:25:00|5600.9|5596.9|5603.9|5599.9|5603.9|5599.9|5599.4|5595.4|150
1644996600000|2022-02-16 07:30:00|5603.4|5599.4|5597.9|5593.9|5603.4|5599.4|5595.9|5591.9|113
1644996900000|2022-02-16 07:35:00|5597.4|5593.4|5600.9|5596.9|5602.9|5598.9|5596.4|5592.4|197
1644997200000|2022-02-16 07:40:00|5600.4|5596.4|5597.4|5593.4|5602.4|5598.4|5596.4|5592.4|281
1644997500000|2022-02-16 07:45:00|5597.9|5593.9|5606.9|5602.9|5606.9|5602.9|5596.9|5592.9|197
1644997800000|2022-02-16 07:50:00|5605.9|5601.9|5610.9|5606.9|5612.9|5608.9|5604.4|5600.4|366
1644998100000|2022-02-16 07:55:00|5611.4|5607.4|5614.4|5610.4|5618.9|5614.9|5610.4|5606.4|393
1644998400000|2022-02-16 08:00:00|5613.9|5609.9|5612.9|5608.9|5625.9|5621.9|5606.4|5602.4|347
1644998700000|2022-02-16 08:05:00|5613.9|5609.9|5592.9|5588.9|5617.9|5613.9|5592.9|5588.9|649
1644999000000|2022-02-16 08:10:00|5593.4|5589.4|5614.4|5610.4|5614.4|5610.4|5591.9|5587.9|559
1644999300000|2022-02-16 08:15:00|5614.9|5610.9|5622.4|5618.4|5625.9|5621.9|5613.4|5609.4|392
1644999600000|2022-02-16 08:20:00|5622.9|5618.9|5622.9|5618.9|5628.9|5624.9|5619.9|5615.9|189
1644999900000|2022-02-16 08:25:00|5622.4|5618.4|5619.9|5615.9|5622.9|5618.9|5617.9|5613.9|246
1645000200000|2022-02-16 08:30:00|5627.9|5607.9|5627.9|5607.9|5627.9|5607.9|5627.9|5607.9|0
1645003200000|2022-02-16 09:20:00|5617.9|5611.9|5615.9|5609.9|5620.4|5614.4|5615.4|5609.4|0
1645003500000|2022-02-16 09:25:00|5615.4|5609.4|5616.4|5610.4|5617.4|5611.4|5611.4|5605.4|29
1645003800000|2022-02-16 09:30:00|5616.9|5610.9|5614.9|5608.9|5619.9|5613.9|5612.4|5606.4|1
1645004100000|2022-02-16 09:35:00|5614.4|5608.4|5606.9|5600.9|5614.4|5608.4|5605.9|5599.9|24
1645004400000|2022-02-16 09:40:00|5608.4|5602.4|5609.4|5603.4|5609.9|5603.9|5608.4|5602.4|1
1645004700000|2022-02-16 09:45:00|5608.9|5602.9|5606.9|5600.9|5609.4|5603.4|5606.9|5600.9|6
1645005000000|2022-02-16 09:50:00|5607.4|5601.4|5601.9|5595.9|5608.4|5602.4|5601.9|5595.9|7
1645005300000|2022-02-16 09:55:00|5602.4|5596.4|5603.9|5597.9|5604.4|5598.4|5599.9|5593.9|0
1645005600000|2022-02-16 10:00:00|5603.4|5597.4|5600.4|5594.4|5604.4|5598.4|5596.4|5590.4|1
1645005900000|2022-02-16 10:05:00|5599.9|5593.9|5602.4|5596.4|5602.4|5596.4|5598.9|5592.9|0
1645006200000|2022-02-16 10:10:00|5602.9|5596.9|5608.4|5602.4|5608.4|5602.4|5602.4|5596.4|1
1645006500000|2022-02-16 10:15:00|5614.4|5596.4|5611.4|5596.4|5614.4|5602.4|5610.4|5596.4|2
1645006800000|2022-02-16 10:20:00|5610.4|5597.4|5602.4|5586.4|5612.4|5597.4|5602.4|5586.4|3
1645007100000|2022-02-16 10:25:00|5603.4|5587.4|5611.4|5596.4|5611.4|5596.4|5601.4|5586.4|3
1645007400000|2022-02-16 10:30:00|5610.4||5611.4||5611.4||5609.4||0
1645007700000|2022-02-16 10:35:00|5614.4|5600.4|5612.4|5602.4|5614.4|5606.4|5612.4|5598.4|2
1645008000000|2022-02-16 10:40:00|5613.4|5603.4|5619.4|5608.4|5620.4|5610.4|5612.4|5602.4|1
1645008300000|2022-02-16 10:45:00|5618.4|5607.4|5618.4|5606.4|5620.4|5607.4|5618.4|5606.4|0
1645008600000|2022-02-16 10:50:00|5619.4|5607.4|5620.4|5608.4|5620.4|5610.4|5618.4|5606.4|0
1645008900000|2022-02-16 10:55:00|5619.4||5619.4||5620.4||5618.4||0
1645009200000|2022-02-16 11:00:00|5618.4|5607.4|5618.4|5608.4|5620.4|5611.4|5618.4|5607.4|1
1645009500000|2022-02-16 11:05:00|5620.4|5607.4|5619.4|5607.4|5620.4|5610.4|5618.4|5607.4|1
1645009800000|2022-02-16 11:10:00|5618.4|5605.4|5611.4|5596.4|5618.4|5606.4|5611.4|5595.4|1
1645010100000|2022-02-16 11:15:00|5612.4||5610.4||5614.4||5609.4||0
1645010400000|2022-02-16 11:20:00|5609.4|5597.4|5611.4|5597.4|5612.4|5597.4|5609.4|5596.4|0
1645010700000|2022-02-16 11:25:00|5612.4|5596.4|5612.4|5598.4|5613.4|5598.4|5608.4|5596.4|0
1645011000000|2022-02-16 11:30:00|5611.4|5597.4|5615.4|5598.4|5617.4|5598.4|5610.4|5597.4|0
1645011300000|2022-02-16 11:35:00|5616.4|5599.4|5616.4|5599.4|5616.4|5599.4|5605.4|5599.4|1
1645011600000|2022-02-16 11:40:00|5615.4|5600.4|5615.4|5601.4|5616.4|5601.4|5614.4|5600.4|0
1645011900000|2022-02-16 11:45:00||5602.4||5602.4||5602.4||5602.4|0
1645012200000|2022-02-16 11:50:00||5601.4||5602.4||5602.4||5601.4|0
1645012500000|2022-02-16 11:55:00|5620.4|5601.4|5620.4|5608.4|5620.4|5610.4|5619.4|5601.4|7
1645012800000|2022-02-16 12:00:00|5619.4|5609.4|5623.4|5612.4|5624.4|5614.4|5619.4|5609.4|2
1645013100000|2022-02-16 12:05:00|5626.4|5613.4|5622.4|5612.4|5626.4|5615.4|5622.4|5612.4|3
1645013400000|2022-02-16 12:10:00|5621.4|5611.4|5620.4|5610.4|5621.4|5611.4|5618.4|5609.4|4
1645013700000|2022-02-16 12:15:00|5621.4|5608.4|5619.4|5610.4|5621.4|5611.4|5618.4|5608.4|1
1645014000000|2022-02-16 12:20:00|5618.4|5609.4|5609.4|5598.4|5620.4|5609.4|5609.4|5598.4|21
1645014300000|2022-02-16 12:25:00|5612.4|5602.4|5618.4|5603.4|5618.4|5603.4|5612.4|5602.4|1
1645014600000|2022-02-16 12:30:00||5604.4||5603.4||5606.4||5603.4|1
1645014900000|2022-02-16 12:35:00|5617.4|5596.4|5608.4|5596.4|5617.4|5597.4|5605.4|5593.4|18
1645015200000|2022-02-16 12:40:00|5607.4||5608.4||5608.4||5607.4||0
1645015500000|2022-02-16 12:45:00|5612.4|5597.4|5612.4|5601.4|5613.4|5603.4|5612.4|5597.4|2
1645015800000|2022-02-16 12:50:00|5611.4|5602.4|5611.4|5599.4|5612.4|5602.4|5611.4|5599.4|1
1645016100000|2022-02-16 12:55:00|5610.4|5597.4|5607.4|5596.4|5611.4|5598.4|5607.4|5596.4|3
1645016400000|2022-02-16 13:00:00|5609.4||5609.4||5613.4||5609.4||2
1645016700000|2022-02-16 13:05:00|5608.4|5597.4|5606.4|5596.4|5609.4|5599.4|5605.4|5596.4|15
1645017000000|2022-02-16 13:10:00|5607.4||5609.4||5609.4||5606.4||0
1645017300000|2022-02-16 13:15:00|5611.4|5597.4|5611.4|5600.4|5611.4|5602.4|5610.4|5597.4|2
1645017600000|2022-02-16 13:20:00|5610.4|5599.4|5611.4|5599.4|5612.4|5601.4|5610.4|5598.4|0
1645017900000|2022-02-16 13:25:00|5610.4|5600.4|5611.4|5600.4|5612.4|5601.4|5610.4|5598.4|1
1645018200000|2022-02-16 13:30:00|5610.4|5599.4|5612.4|5599.4|5613.4|5600.4|5601.4|5590.4|66
1645018500000|2022-02-16 13:35:00|5613.4|5596.4|5609.4|5597.4|5618.4|5605.4|5608.4|5593.4|4
1645018800000|2022-02-16 13:40:00|5610.4|5595.4|5609.4|5597.4|5612.4|5599.4|5609.4|5595.4|0
1645019100000|2022-02-16 13:45:00|5610.4|5596.4|5595.4|5581.4|5612.4|5598.4|5590.4|5575.4|21
1645019400000|2022-02-16 13:50:00|5594.4|5580.4|5595.4|5582.4|5595.4|5582.4|5594.4|5573.4|0
1645019700000|2022-02-16 13:55:00|5599.4|5578.4|5598.4|5584.4|5600.4|5591.4|5598.4|5578.4|14
1645020000000|2022-02-16 14:00:00|5597.4|5583.4|5598.4|5584.4|5599.4|5586.4|5595.4|5582.4|0
1645020300000|2022-02-16 14:05:00|5599.4|5583.4|5597.4|5585.4|5599.4|5585.4|5595.4|5582.4|0
1645020600000|2022-02-16 14:10:00|5596.4|5584.4|5590.4|5577.4|5596.4|5584.4|5588.4|5576.4|4
1645020900000|2022-02-16 14:15:00|5592.4|5578.4|5596.4|5582.4|5596.4|5583.4|5592.4|5578.4|3
1645021200000|2022-02-16 14:20:00|5595.4|5583.4|5595.4|5580.4|5596.4|5583.4|5593.4|5577.4|0
1645021500000|2022-02-16 14:25:00|5596.4|5581.4|5598.4|5583.4|5599.4|5584.4|5595.4|5580.4|2
1645021800000|2022-02-16 14:30:00|5600.4|5584.4|5604.4|5593.4|5604.4|5597.4|5585.4|5576.4|116
1645022100000|2022-02-16 14:35:00|5602.4|5592.4|5598.4|5585.4|5609.4|5598.4|5596.4|5584.4|122
1645022400000|2022-02-16 14:40:00|5597.4|5593.4|5595.4|5580.4|5602.4|5593.4|5589.4|5577.4|5
1645022700000|2022-02-16 14:45:00|5596.4|5579.4|5618.4|5603.4|5619.4|5603.4|5596.4|5579.4|14
1645023000000|2022-02-16 14:50:00|5619.4|5604.4|5605.4|5587.4|5619.4|5605.4|5595.4|5582.4|19
1645023300000|2022-02-16 14:55:00|5604.4|5588.4|5617.4|5604.4|5620.4|5604.4|5598.4|5588.4|13
1645023600000|2022-02-16 15:00:00|5616.4|5603.4|5621.4|5608.4|5629.4|5620.4|5613.4|5599.4|17
1645023900000|2022-02-16 15:05:00|5622.4|5607.4|5625.4|5613.4|5629.4|5619.4|5619.4|5607.4|11
1645024200000|2022-02-16 15:10:00|5624.4|5608.4|5625.4|5613.4|5627.4|5617.4|5618.4|5608.4|19
1645024500000|2022-02-16 15:15:00|5626.4|5612.4|5617.4|5602.4|5626.4|5613.4|5614.4|5597.4|11
1645024800000|2022-02-16 15:20:00|5618.4|5603.4|5618.4|5605.4|5618.4|5609.4|5615.4|5597.4|1
1645025100000|2022-02-16 15:25:00|5620.4|5604.4|5619.4|5605.4|5622.4|5607.4|5618.4|5603.4|2
1645025400000|2022-02-16 15:30:00|5618.4|5604.4|5616.4|5605.4|5621.4|5607.4|5612.4|5600.4|2
1645025700000|2022-02-16 15:35:00|5617.4|5606.4|5617.4|5605.4|5619.4|5608.4|5614.4|5602.4|0
1645026000000|2022-02-16 15:40:00|5619.4|5606.4|5622.4|5610.4|5622.4|5612.4|5618.4|5606.4|4
1645026300000|2022-02-16 15:45:00|5621.4|5609.4|5622.4|5607.4|5622.4|5612.4|5618.4|5606.4|0
1645026600000|2022-02-16 15:50:00|5621.4|5608.4|5627.4|5616.4|5627.4|5616.4|5621.4|5608.4|11
1645026900000|2022-02-16 15:55:00|5626.4|5617.4|5625.4|5609.4|5627.4|5617.4|5621.4|5606.4|42
1645027200000|2022-02-16 16:00:00|5626.4|5610.4|5624.4|5610.4|5626.4|5611.4|5622.4|5606.4|0
1645027500000|2022-02-16 16:05:00|5623.4|5609.4|5629.4|5616.4|5629.4|5617.4|5619.4|5606.4|6
1645027800000|2022-02-16 16:10:00|5628.4|5617.4|5627.4|5612.4|5629.4|5617.4|5626.4|5612.4|1
1645028100000|2022-02-16 16:15:00|5626.4|5608.4|5619.4|5607.4|5628.4|5614.4|5619.4|5606.4|2
1645028400000|2022-02-16 16:20:00|5620.4|5608.4|5623.4|5613.4|5624.4|5616.4|5619.4|5608.4|7
1645028700000|2022-02-16 16:25:00|5624.4|5614.4|5623.4|5613.4|5627.4|5617.4|5622.4|5611.4|17
1645029000000|2022-02-16 16:30:00|5622.4|5612.4|5622.4|5612.4|5624.4|5615.4|5617.4|5607.4|4
1645029300000|2022-02-16 16:35:00|5621.4|5609.4|5620.4|5606.4|5623.4|5612.4|5616.4|5603.4|1
1645029600000|2022-02-16 16:40:00|5621.4|5607.4|5618.4|5604.4|5623.4|5610.4|5617.4|5601.4|0
1645029900000|2022-02-16 16:45:00|5619.4|5603.4|5616.4|5601.4|5619.4|5605.4|5616.4|5599.4|2
1645030200000|2022-02-16 16:50:00|5621.4|5602.4|5619.4|5603.4|5621.4|5607.4|5618.4|5600.4|2
1645030500000|2022-02-16 16:55:00|5618.4|5601.4|5623.4|5612.4|5624.4|5613.4|5618.4|5600.4|4
1645030800000|2022-02-16 17:00:00|5622.4|5611.4|5623.4|5608.4|5624.4|5613.4|5621.4|5607.4|2
1645031100000|2022-02-16 17:05:00|5624.4|5607.4|5624.4|5611.4|5624.4|5613.4|5623.4|5607.4|0
1645031400000|2022-02-16 17:10:00|5623.4|5610.4|5620.4|5609.4|5624.4|5612.4|5619.4|5607.4|0
1645031700000|2022-02-16 17:15:00|5621.4|5608.4|5619.4|5606.4|5621.4|5612.4|5619.4|5604.4|0
1645032000000|2022-02-16 17:20:00|5620.4|5607.4|5619.4|5606.4|5621.4|5610.4|5619.4|5606.4|0
1645032300000|2022-02-16 17:25:00|5620.4|5607.4|5620.4|5608.4|5620.4|5610.4|5619.4|5606.4|0
1645032600000|2022-02-16 17:30:00|5619.4|5607.4|5606.4|5596.4|5620.4|5607.4|5604.4|5593.4|29
1645032900000|2022-02-16 17:35:00|5607.4|5597.4|5607.4|5596.4|5607.4|5597.4|5605.4|5596.4|3
1645033200000|2022-02-16 17:40:00|5608.4|5597.4|5611.4|5599.4|5611.4|5599.4|5607.4|5596.4|2
1645033500000|2022-02-16 17:45:00|5610.4|5598.4|5615.4|5601.4|5616.4|5603.4|5610.4|5596.4|2
1645033800000|2022-02-16 17:50:00|5616.4|5600.4|5615.4|5599.4|5616.4|5603.4|5615.4|5599.4|0
1645034100000|2022-02-16 17:55:00|5614.4|5598.4|5614.4|5599.4|5616.4|5599.4|5613.4|5597.4|0
1645034400000|2022-02-16 18:00:00|5615.4|5598.4|5612.4|5596.4|5616.4|5599.4|5612.4|5596.4|1
1645034700000|2022-02-16 18:05:00|5613.4|5597.4|5616.4|5602.4|5616.4|5603.4|5612.4|5597.4|1
1645035000000|2022-02-16 18:10:00|5615.4|5603.4|5616.4|5603.4|5616.4|5603.4|5615.4|5598.4|0
1645035300000|2022-02-16 18:15:00|5615.4|5602.4|5616.4|5602.4|5616.4|5604.4|5615.4|5601.4|0
1645035600000|2022-02-16 18:20:00|5615.4|5603.4|5618.4|5606.4|5618.4|5606.4|5615.4|5602.4|0
1645035900000|2022-02-16 18:25:00|5617.4|5605.4|5617.4|5605.4|5617.4|5606.4|5617.4|5602.4|0
1645036200000|2022-02-16 18:30:00|5616.4|5604.4|5618.4|5603.4|5618.4|5606.4|5616.4|5602.4|0
1645036500000|2022-02-16 18:35:00||5604.4||5604.4||5606.4||5603.4|0
1645036800000|2022-02-16 18:40:00||5603.4||5603.4||5604.4||5600.4|5
1645037100000|2022-02-16 18:45:00|5622.4|5604.4|5622.4|5610.4|5622.4|5610.4|5620.4|5603.4|14
1645037400000|2022-02-16 18:50:00|5624.4|5611.4|5624.4|5612.4|5624.4|5612.4|5624.4|5611.4|0
1645037700000|2022-02-16 18:55:00|5620.4|5611.4|5623.9|5603.9|5624.4|5611.4|5618.4|5603.4|2
1645064100000|2022-02-17 02:15:00|5669.4|5665.4|5668.4|5664.4|5673.9|5669.9|5666.9|5662.9|237
1645064400000|2022-02-17 02:20:00|5668.9|5664.9|5656.9|5652.9|5670.4|5666.4|5652.9|5648.9|289
1645064700000|2022-02-17 02:25:00|5657.4|5653.4|5653.9|5649.9|5660.9|5656.9|5652.4|5648.4|140
1645065000000|2022-02-17 02:30:00|5654.9|5650.9|5660.4|5656.4|5660.9|5656.9|5645.9|5641.9|283
1645065300000|2022-02-17 02:35:00|5658.9|5654.9|5656.4|5652.4|5664.4|5660.4|5652.9|5648.9|211
1645065600000|2022-02-17 02:40:00|5655.9|5651.9|5653.4|5649.4|5660.4|5656.4|5649.9|5645.9|180
1645065900000|2022-02-17 02:45:00|5652.9|5648.9|5647.9|5643.9|5659.9|5655.9|5646.9|5642.9|216
1645066200000|2022-02-17 02:50:00|5648.9|5644.9|5646.9|5642.9|5651.9|5647.9|5644.9|5640.9|185
1645066500000|2022-02-17 02:55:00|5647.9|5643.9|5663.4|5659.4|5664.9|5660.9|5647.9|5643.9|201
1645066800000|2022-02-17 03:00:00|5662.9|5658.9|5664.4|5660.4|5668.9|5664.9|5662.9|5658.9|155
1645067100000|2022-02-17 03:05:00|5664.9|5660.9|5664.9|5660.9|5666.9|5662.9|5660.9|5656.9|111
1645067400000|2022-02-17 03:10:00|5665.4|5661.4|5673.9|5669.9|5674.9|5670.9|5665.4|5661.4|167
1645067700000|2022-02-17 03:15:00|5674.4|5670.4|5669.9|5665.9|5675.9|5671.9|5668.4|5664.4|147
1645068000000|2022-02-17 03:20:00|5670.4|5666.4|5673.9|5669.9|5674.4|5670.4|5666.9|5662.9|216
1645068300000|2022-02-17 03:25:00|5674.4|5670.4|5671.9|5667.9|5675.9|5671.9|5668.9|5664.9|152
1645068600000|2022-02-17 03:30:00|5672.4|5668.4|5667.9|5663.9|5672.9|5668.9|5667.9|5663.9|118
1645068900000|2022-02-17 03:35:00|5668.4|5664.4|5669.4|5665.4|5670.9|5666.9|5666.4|5662.4|99
1645069200000|2022-02-17 03:40:00|5668.9|5664.9|5666.9|5662.9|5671.4|5667.4|5665.9|5661.9|52
1645069500000|2022-02-17 03:45:00|5666.4|5662.4|5663.4|5659.4|5668.9|5664.9|5662.9|5658.9|74
1645069800000|2022-02-17 03:50:00|5663.9|5659.9|5647.4|5643.4|5665.9|5661.9|5646.9|5642.9|172
1645070100000|2022-02-17 03:55:00|5646.9|5642.9|5592.4|5588.4|5647.9|5643.9|5589.9|5585.9|1055
1645070400000|2022-02-17 04:00:00|5600.4|5580.4|5600.4|5580.4|5600.4|5580.4|5600.4|5580.4|0
1645073700000|2022-02-17 04:55:00|||||||||7
1645074000000|2022-02-17 05:00:00|5587.4|5583.4|5598.4|5594.4|5615.9|5611.9|5573.4|5569.4|1450
1645074300000|2022-02-17 05:05:00|5597.9|5593.9|5613.4|5609.4|5613.9|5609.9|5592.4|5588.4|482
1645074600000|2022-02-17 05:10:00|5612.9|5608.9|5610.4|5606.4|5618.9|5614.9|5607.9|5603.9|355
1645074900000|2022-02-17 05:15:00|5609.9|5605.9|5617.4|5613.4|5627.4|5623.4|5607.9|5603.9|408
1645075200000|2022-02-17 05:20:00|5617.9|5613.9|5621.4|5617.4|5626.9|5622.9|5614.9|5610.9|311
1645075500000|2022-02-17 05:25:00|5621.9|5617.9|5623.9|5619.9|5625.9|5621.9|5615.9|5611.9|190
1645075800000|2022-02-17 05:30:00|5623.4|5619.4|5635.9|5631.9|5638.4|5634.4|5620.4|5616.4|282
1645076100000|2022-02-17 05:35:00|5636.4|5632.4|5632.4|5628.4|5636.9|5632.9|5627.9|5623.9|171
1645076400000|2022-02-17 05:40:00|5632.9|5628.9|5627.4|5623.4|5639.9|5635.9|5624.4|5620.4|174
1645076700000|2022-02-17 05:45:00|5627.9|5623.9|5623.4|5619.4|5629.9|5625.9|5620.9|5616.9|222
1645077000000|2022-02-17 05:50:00|5623.9|5619.9|5617.4|5613.4|5626.9|5622.9|5615.9|5611.9|194
1645077300000|2022-02-17 05:55:00|5616.9|5612.9|5620.4|5616.4|5624.9|5620.9|5615.9|5611.9|180
1645077600000|2022-02-17 06:00:00|5619.9|5615.9|5620.4|5616.4|5627.9|5623.9|5615.4|5611.4|207
1645077900000|2022-02-17 06:05:00|5620.9|5616.9|5614.9|5610.9|5621.4|5617.4|5611.9|5607.9|317
1645078200000|2022-02-17 06:10:00|5614.4|5610.4|5607.9|5603.9|5614.9|5610.9|5603.9|5599.9|230
1645078500000|2022-02-17 06:15:00|5607.4|5603.4|5617.4|5613.4|5617.4|5613.4|5605.9|5601.9|147
1645078800000|2022-02-17 06:20:00|5616.9|5612.9|5611.9|5607.9|5618.9|5614.9|5611.9|5607.9|122
1645079100000|2022-02-17 06:25:00|5611.4|5607.4|5623.9|5619.9|5624.4|5620.4|5608.9|5604.9|305
1645079400000|2022-02-17 06:30:00|5623.4|5619.4|5616.9|5612.9|5624.9|5620.9|5610.9|5606.9|310
1645079700000|2022-02-17 06:35:00|5617.4|5613.4|5618.9|5614.9|5620.9|5616.9|5611.9|5607.9|223
1645080000000|2022-02-17 06:40:00|5619.4|5615.4|5616.9|5612.9|5624.4|5620.4|5615.9|5611.9|111
1645080300000|2022-02-17 06:45:00|5616.4|5612.4|5621.4|5617.4|5622.4|5618.4|5614.4|5610.4|100
1645080600000|2022-02-17 06:50:00|5621.9|5617.9|5625.9|5621.9|5627.9|5623.9|5621.9|5617.9|208
1645080900000|2022-02-17 06:55:00|5625.4|5621.4|5626.4|5622.4|5630.9|5626.9|5623.9|5619.9|167
1645081200000|2022-02-17 07:00:00|5625.9|5621.9|5640.9|5636.9|5644.4|5640.4|5621.9|5617.9|262
1645081500000|2022-02-17 07:05:00|5641.4|5637.4|5640.9|5636.9|5647.4|5643.4|5637.9|5633.9|185
1645081800000|2022-02-17 07:10:00|5639.9|5635.9|5637.4|5633.4|5646.9|5642.9|5636.9|5632.9|105
1645082100000|2022-02-17 07:15:00|5636.9|5632.9|5633.9|5629.9|5639.4|5635.4|5633.9|5629.9|105
1645082400000|2022-02-17 07:20:00|5633.4|5629.4|5634.4|5630.4|5636.4|5632.4|5631.9|5627.9|99
1645082700000|2022-02-17 07:25:00|5633.9|5629.9|5633.4|5629.4|5637.9|5633.9|5632.4|5628.4|102
1645083000000|2022-02-17 07:30:00|5632.4|5628.4|5638.9|5634.9|5639.9|5635.9|5630.4|5626.4|128
1645083300000|2022-02-17 07:35:00|5638.4|5634.4|5639.9|5635.9|5641.9|5637.9|5637.4|5633.4|82
1645083600000|2022-02-17 07:40:00|5639.4|5635.4|5643.4|5639.4|5645.9|5641.9|5638.4|5634.4|116
1645083900000|2022-02-17 07:45:00|5643.9|5639.9|5643.9|5639.9|5646.9|5642.9|5641.9|5637.9|159
1645084200000|2022-02-17 07:50:00|5643.4|5639.4|5644.9|5640.9|5646.9|5642.9|5639.4|5635.4|148
1645084500000|2022-02-17 07:55:00|5644.4|5640.4|5645.4|5641.4|5650.9|5646.9|5640.9|5636.9|310
1645084800000|2022-02-17 08:00:00|5646.4|5642.4|5655.4|5651.4|5663.9|5659.9|5638.9|5634.9|353
1645085100000|2022-02-17 08:05:00|5654.9|5650.9|5669.9|5665.9|5674.4|5670.4|5652.4|5648.4|310
1645085400000|2022-02-17 08:10:00|5670.4|5666.4|5653.4|5649.4|5670.4|5666.4|5648.9|5644.9|384
1645085700000|2022-02-17 08:15:00|5652.9|5648.9|5653.9|5649.9|5657.9|5653.9|5651.9|5647.9|168
1645086000000|2022-02-17 08:20:00|5654.4|5650.4|5654.4|5650.4|5657.9|5653.9|5652.9|5648.9|47
1645086300000|2022-02-17 08:25:00|5654.9|5650.9|5635.9|5631.9|5656.9|5652.9|5629.4|5625.4|178
1645086600000|2022-02-17 08:30:00|5643.9|5623.9|5643.9|5623.9|5643.9|5623.9|5643.9|5623.9|0
1645089300000|2022-02-17 09:15:00|5639.4|5633.4|5638.4|5632.4|5639.4|5633.4|5635.4|5629.4|0
1645089600000|2022-02-17 09:20:00|5637.9|5631.9|5636.4|5630.4|5638.4|5632.4|5634.9|5628.9|3
1645089900000|2022-02-17 09:25:00|5637.9|5631.9|5646.9|5640.9|5647.9|5641.9|5637.9|5631.9|9
1645090200000|2022-02-17 09:30:00|5646.4|5640.4|5646.9|5640.9|5646.9|5640.9|5644.4|5638.4|1
1645090500000|2022-02-17 09:35:00|5647.4|5641.4|5643.4|5637.4|5647.9|5641.9|5643.4|5637.4|0
1645090800000|2022-02-17 09:40:00|5642.9|5636.9|5639.9|5633.9|5643.4|5637.4|5638.4|5632.4|1
1645091100000|2022-02-17 09:45:00|5639.4|5633.4|5634.9|5628.9|5639.9|5633.9|5634.4|5628.4|6
1645091400000|2022-02-17 09:50:00|5634.4|5628.4|5640.9|5634.9|5641.4|5635.4|5634.4|5628.4|0
1645091700000|2022-02-17 09:55:00|5640.4|5634.4|5644.4|5638.4|5644.9|5638.9|5639.9|5633.9|2
1645092000000|2022-02-17 10:00:00|5642.9|5636.9|5644.4|5638.4|5644.4|5638.4|5642.9|5636.9|1
1645092300000|2022-02-17 10:05:00|5643.9|5637.9|5642.4|5636.4|5643.9|5637.9|5641.9|5635.9|0
1645092600000|2022-02-17 10:10:00|5642.9|5636.9|5646.9|5640.9|5646.9|5640.9|5642.4|5636.4|1
1645092900000|2022-02-17 10:15:00|5649.4|5638.4|5650.4|5638.4|5651.4|5640.4|5649.4|5637.4|10
1645093200000|2022-02-17 10:20:00|5651.4|5639.4|5649.4|5638.4|5651.4|5640.4|5649.4|5638.4|0
1645093500000|2022-02-17 10:25:00|5650.4|5639.4|5650.4|5638.4|5651.4|5640.4|5649.4|5638.4|0
1645093800000|2022-02-17 10:30:00|5651.4|5639.4|5656.4|5646.4|5656.4|5646.4|5649.4|5639.4|11
1645094100000|2022-02-17 10:35:00|5655.4|5644.4|5654.4|5645.4|5656.4|5645.4|5653.4|5643.4|4
1645094400000|2022-02-17 10:40:00|5653.4|5644.4|5654.4|5645.4|5654.4|5647.4|5653.4|5644.4|8
1645094700000|2022-02-17 10:45:00|5653.4|5644.4|5654.4|5642.4|5654.4|5646.4|5653.4|5642.4|1
1645095000000|2022-02-17 10:50:00|5656.4|5646.4|5660.4|5644.4|5660.4|5648.4|5654.4|5642.4|6
1645095300000|2022-02-17 10:55:00|5659.4|5643.4|5658.4|5643.4|5660.4|5644.4|5655.4|5643.4|1
1645095600000|2022-02-17 11:00:00|5657.4|5638.4|5653.4|5638.4|5658.4|5638.4|5653.4|5635.4|1
1645095900000|2022-02-17 11:05:00||5639.4||5639.4||5639.4||5639.4|0
1645096200000|2022-02-17 11:10:00|5656.4|5640.4|5658.4|5646.4|5658.4|5646.4|5656.4|5640.4|1
1645096500000|2022-02-17 11:15:00|5657.4|5645.4|5653.4|5645.4|5658.4|5646.4|5653.4|5643.4|0
1645096800000|2022-02-17 11:20:00|5654.4|5646.4|5653.4|5643.4|5654.4|5646.4|5653.4|5643.4|9
1645097100000|2022-02-17 11:25:00|5654.4|5644.4|5653.4|5641.4|5654.4|5644.4|5653.4|5641.4|2
1645097400000|2022-02-17 11:30:00|5654.4|5640.4|5654.4|5640.4|5655.4|5640.4|5653.4|5640.4|0
1645097700000|2022-02-17 11:35:00|5652.4|5639.4|5652.4|5639.4|5652.4|5639.4|5651.4|5639.4|0
1645098300000|2022-02-17 11:45:00|5651.4||5652.4||5652.4||5651.4||0
1645098600000|2022-02-17 11:50:00|5651.4|5638.4|5651.4|5638.4|5652.4|5638.4|5651.4|5638.4|0
1645098900000|2022-02-17 11:55:00|5650.4|5639.4|5657.4|5643.4|5658.4|5648.4|5649.4|5639.4|3
1645099200000|2022-02-17 12:00:00|5658.4|5644.4|5665.4|5649.4|5668.4|5652.4|5657.4|5644.4|4
1645099500000|2022-02-17 12:05:00|5666.4|5650.4|5664.4|5650.4|5667.4|5652.4|5663.4|5648.4|0
1645099800000|2022-02-17 12:10:00|5663.4|5651.4|5664.4|5650.4|5664.4|5651.4|5663.4|5648.4|0
1645100100000|2022-02-17 12:15:00|5663.4|5651.4|5663.4|5653.4|5664.4|5653.4|5663.4|5650.4|0
1645100400000|2022-02-17 12:20:00|5661.4|5652.4|5662.4|5652.4|5663.4|5653.4|5660.4|5652.4|2
1645100700000|2022-02-17 12:25:00|5661.4|5651.4|5662.4|5649.4|5662.4|5653.4|5661.4|5649.4|3
1645101000000|2022-02-17 12:30:00||5648.4||5653.4||5653.4||5648.4|1
1645101600000|2022-02-17 12:40:00|5663.4||5664.4||5664.4||5663.4||10
1645102800000|2022-02-17 13:00:00|5662.4|5654.4|5667.4|5653.4|5670.4|5663.4|5662.4|5653.4|16
1645103100000|2022-02-17 13:05:00|5666.4|5652.4|5657.4|5642.4|5666.4|5652.4|5653.4|5638.4|6
1645103400000|2022-02-17 13:10:00|5656.4|5638.4|5653.4|5639.4|5657.4|5643.4|5650.4|5636.4|3
1645103700000|2022-02-17 13:15:00|5652.4|5640.4|5652.4|5637.4|5652.4|5641.4|5651.4|5636.4|0
1645104000000|2022-02-17 13:20:00|5651.4|5638.4|5652.4|5640.4|5652.4|5641.4|5649.4|5637.4|1
1645104300000|2022-02-17 13:25:00|5651.4|5641.4|5652.4|5642.4|5652.4|5643.4|5651.4|5637.4|1
1645104600000|2022-02-17 13:30:00|5655.4|5643.4|5656.4|5643.4|5656.4|5645.4|5652.4|5642.4|2
1645104900000|2022-02-17 13:35:00|5655.4|5642.4|5659.4|5645.4|5663.4|5650.4|5651.4|5642.4|4
1645105200000|2022-02-17 13:40:00|5658.4|5639.4|5642.4|5626.4|5658.4|5639.4|5642.4|5626.4|10
1645105500000|2022-02-17 13:45:00|5636.4|5628.4|5637.4|5627.4|5637.4|5628.4|5632.4|5623.4|30
1645105800000|2022-02-17 13:50:00|5640.4|5626.4|5643.4|5632.4|5646.4|5632.4|5639.4|5626.4|22
1645106100000|2022-02-17 13:55:00|5642.4|5631.4|5640.4|5629.4|5644.4|5631.4|5633.4|5625.4|12
1645106400000|2022-02-17 14:00:00|5642.4|5630.4|5645.4|5633.4|5651.4|5642.4|5642.4|5626.4|31
1645106700000|2022-02-17 14:05:00|5647.4|5635.4|5649.4|5633.4|5650.4|5637.4|5643.4|5633.4|8
1645107000000|2022-02-17 14:10:00|5651.4|5638.4|5650.4|5640.4|5661.4|5644.4|5648.4|5638.4|35
1645107300000|2022-02-17 14:15:00|5651.4|5641.4|5650.4|5641.4|5653.4|5644.4|5649.4|5641.4|10
1645107600000|2022-02-17 14:20:00|5647.4|5636.4|5652.4|5639.4|5655.4|5644.4|5647.4|5635.4|12
1645107900000|2022-02-17 14:25:00|5654.4|5640.4|5648.4|5633.4|5655.4|5645.4|5646.4|5633.4|11
1645108200000|2022-02-17 14:30:00|5650.4|5634.4|5677.4|5665.4|5677.4|5665.4|5644.4|5633.4|46
1645108500000|2022-02-17 14:35:00|5676.4|5668.4|5680.4|5668.4|5681.4|5668.4|5668.4|5659.4|27
1645108800000|2022-02-17 14:40:00|5681.4|5666.4|5699.4|5688.4|5699.4|5688.4|5677.4|5666.4|41
1645109100000|2022-02-17 14:45:00|5700.4|5689.4|5686.4|5673.4|5707.4|5691.4|5682.4|5672.4|62
1645109400000|2022-02-17 14:50:00|5687.4|5672.4|5668.4|5653.4|5687.4|5677.4|5668.4|5652.4|43
1645109700000|2022-02-17 14:55:00|5669.4|5654.4|5678.4|5664.4|5679.4|5668.4|5666.4|5652.4|40
1645110000000|2022-02-17 15:00:00|5677.4|5663.4|5696.4|5687.4|5696.4|5689.4|5672.4|5662.4|19
1645110300000|2022-02-17 15:05:00|5695.4|5686.4|5707.4|5690.4|5707.4|5695.4|5691.4|5676.4|37
1645110600000|2022-02-17 15:10:00|5704.4|5689.4|5697.4|5685.4|5704.4|5689.4|5692.4|5679.4|11
1645110900000|2022-02-17 15:15:00|5699.4|5686.4|5698.4|5679.4|5702.4|5694.4|5698.4|5679.4|20
1645111200000|2022-02-17 15:20:00|5697.4|5678.4|5676.4|5668.4|5697.4|5678.4|5676.4|5668.4|57
1645111500000|2022-02-17 15:25:00|5675.4|5667.4|5673.4|5662.4|5675.4|5667.4|5668.4|5656.4|24
1645111800000|2022-02-17 15:30:00|5675.4|5659.4|5684.4|5672.4|5689.4|5680.4|5675.4|5658.4|46
1645112100000|2022-02-17 15:35:00|5683.4|5671.4|5677.4|5663.4|5684.4|5672.4|5676.4|5659.4|11
1645112400000|2022-02-17 15:40:00|5676.4|5662.4|5675.4|5666.4|5677.4|5668.4|5675.4|5662.4|9
1645112700000|2022-02-17 15:45:00|5674.4|5665.4|5660.4|5648.4|5674.4|5665.4|5658.4|5647.4|31
1645113000000|2022-02-17 15:50:00|5659.4|5649.4|5676.4|5661.4|5677.4|5665.4|5659.4|5647.4|51
1645113300000|2022-02-17 15:55:00|5674.4|5660.4|5686.4|5676.4|5689.4|5676.4|5674.4|5658.4|16
1645113600000|2022-02-17 16:00:00|5681.4|5675.4|5684.4|5666.4|5686.4|5676.4|5661.4|5644.4|38
1645113900000|2022-02-17 16:05:00|5686.4|5665.4|5677.4|5667.4|5686.4|5672.4|5672.4|5664.4|43
1645114200000|2022-02-17 16:10:00|5679.4|5668.4|5689.4|5672.4|5689.4|5672.4|5673.4|5662.4|18
1645114500000|2022-02-17 16:15:00|5690.4|5673.4|5687.4|5678.4|5693.4|5680.4|5686.4|5669.4|16
1645114800000|2022-02-17 16:20:00|5686.4|5677.4|5689.4|5674.4|5692.4|5684.4|5686.4|5674.4|16
1645115100000|2022-02-17 16:25:00|5690.4|5675.4|5691.4|5679.4|5692.4|5683.4|5690.4|5674.4|9
1645115400000|2022-02-17 16:30:00|5690.4|5680.4|5689.4|5680.4|5692.4|5684.4|5689.4|5679.4|26
1645115700000|2022-02-17 16:35:00|5688.4|5678.4|5679.4|5668.4|5689.4|5679.4|5679.4|5668.4|12
1645116000000|2022-02-17 16:40:00|5680.4|5667.4|5677.4|5662.4|5680.4|5667.4|5672.4|5661.4|15
1645116300000|2022-02-17 16:45:00|5676.4|5663.4|5675.4|5666.4|5676.4|5666.4|5672.4|5661.4|8
1645116600000|2022-02-17 16:50:00|5674.4|5665.4|5665.4|5657.4|5675.4|5665.4|5664.4|5654.4|24
1645116900000|2022-02-17 16:55:00|5666.4|5658.4|5658.4|5646.4|5668.4|5660.4|5657.4|5644.4|28
1645117200000|2022-02-17 17:00:00|5659.4|5647.4|5658.4|5645.4|5659.4|5649.4|5654.4|5644.4|18
1645117500000|2022-02-17 17:05:00|5657.4|5646.4|5653.4|5642.4|5661.4|5652.4|5650.4|5639.4|29
1645117800000|2022-02-17 17:10:00|5654.4|5643.4|5662.4|5651.4|5662.4|5651.4|5652.4|5641.4|20
1645118100000|2022-02-17 17:15:00|5660.4|5653.4|5662.4|5649.4|5662.4|5654.4|5659.4|5645.4|12
1645118400000|2022-02-17 17:20:00|5665.4|5650.4|5677.4|5668.4|5682.4|5669.4|5665.4|5649.4|27
1645118700000|2022-02-17 17:25:00|5676.4|5669.4|5667.4|5659.4|5676.4|5669.4|5667.4|5659.4|38
1645119000000|2022-02-17 17:30:00|5669.4|5657.4|5664.4|5657.4|5670.4|5657.4|5661.4|5649.4|15
1645119300000|2022-02-17 17:35:00|5665.4|5656.4|5666.4|5653.4|5667.4|5657.4|5662.4|5653.4|23
1645119600000|2022-02-17 17:40:00|5665.4|5657.4|5675.4|5660.4|5675.4|5661.4|5664.4|5656.4|25
1645119900000|2022-02-17 17:45:00|5674.4|5659.4|5671.4|5657.4|5674.4|5664.4|5668.4|5656.4|9
1645120200000|2022-02-17 17:50:00|5673.4|5656.4|5677.4|5663.4|5677.4|5663.4|5672.4|5656.4|7
1645120500000|2022-02-17 17:55:00|5676.4|5661.4|5679.4|5670.4|5679.4|5671.4|5674.4|5661.4|12
1645120800000|2022-02-17 18:00:00|5678.4|5669.4|5673.4|5662.4|5679.4|5669.4|5671.4|5662.4|34
1645121100000|2022-02-17 18:05:00|5674.4|5661.4|5675.4|5657.4|5677.4|5663.4|5669.4|5656.4|12
1645121400000|2022-02-17 18:10:00|5674.4|5656.4|5666.4|5653.4|5674.4|5665.4|5666.4|5653.4|14
1645121700000|2022-02-17 18:15:00|5667.4|5659.4|5663.4|5651.4|5673.4|5659.4|5657.4|5648.4|22
1645122000000|2022-02-17 18:20:00||5650.4||5650.4||5651.4||5650.4|4
1645122300000|2022-02-17 18:25:00|5662.4|5653.4|5661.4|5652.4|5664.4|5656.4|5658.4|5649.4|15
1645122600000|2022-02-17 18:30:00|5662.4|5653.4|5660.4|5648.4|5665.4|5657.4|5659.4|5647.4|33
1645122900000|2022-02-17 18:35:00|5659.4|5647.4|5655.4|5644.4|5660.4|5650.4|5655.4|5644.4|7
1645123200000|2022-02-17 18:40:00|5656.4|5646.4|5655.4|5643.4|5656.4|5648.4|5653.4|5639.4|16
1645123500000|2022-02-17 18:45:00|5654.4|5642.4|5652.4|5642.4|5655.4|5646.4|5651.4|5642.4|11
1645123800000|2022-02-17 18:50:00|5651.4|5643.4|5660.4|5646.4|5660.4|5650.4|5651.4|5642.4|20
1645124100000|2022-02-17 18:55:00|5659.4|5647.4|5663.4|5643.4|5666.4|5648.4|5657.4|5642.4|15
1645150500000|2022-02-18 02:15:00|5655.9|5651.9|5663.4|5659.4|5665.4|5661.4|5652.4|5648.4|359
1645150800000|2022-02-18 02:20:00|5663.9|5659.9|5660.4|5656.4|5666.4|5662.4|5654.9|5650.9|248
1645151100000|2022-02-18 02:25:00|5660.9|5656.9|5650.9|5646.9|5667.9|5663.9|5649.4|5645.4|214
1645151400000|2022-02-18 02:30:00|5650.4|5646.4|5658.4|5654.4|5659.9|5655.9|5648.4|5644.4|170
1645151700000|2022-02-18 02:35:00|5658.9|5654.9|5647.9|5643.9|5658.9|5654.9|5644.9|5640.9|151
1645152000000|2022-02-18 02:40:00|5648.4|5644.4|5640.9|5636.9|5649.4|5645.4|5636.4|5632.4|241
1645152300000|2022-02-18 02:45:00|5640.4|5636.4|5638.9|5634.9|5644.4|5640.4|5635.9|5631.9|173
1645152600000|2022-02-18 02:50:00|5639.4|5635.4|5655.4|5651.4|5655.9|5651.9|5638.4|5634.4|193
1645152900000|2022-02-18 02:55:00|5655.9|5651.9|5653.4|5649.4|5658.9|5654.9|5650.4|5646.4|195
1645153200000|2022-02-18 03:00:00|5653.9|5649.9|5645.9|5641.9|5653.9|5649.9|5644.4|5640.4|165
1645153500000|2022-02-18 03:05:00|5645.4|5641.4|5637.9|5633.9|5645.9|5641.9|5635.4|5631.4|134
1645153800000|2022-02-18 03:10:00|5637.4|5633.4|5638.9|5634.9|5643.9|5639.9|5637.4|5633.4|76
1645154100000|2022-02-18 03:15:00|5639.4|5635.4|5634.4|5630.4|5640.9|5636.9|5631.4|5627.4|99
1645154400000|2022-02-18 03:20:00|5633.9|5629.9|5626.5|5622.5|5636.5|5632.5|5624.5|5620.5|123
1645154700000|2022-02-18 03:25:00|5627|5623|5634|5630|5637|5633|5626.5|5622.5|185
1645155000000|2022-02-18 03:30:00|5633|5629|5631.5|5627.5|5638|5634|5631|5627|67
1645155300000|2022-02-18 03:35:00|5632|5628|5632|5628|5637.5|5633.5|5630|5626|108
1645155600000|2022-02-18 03:40:00|5631.5|5627.5|5631.5|5627.5|5635|5631|5628.5|5624.5|47
1645155900000|2022-02-18 03:45:00|5632|5628|5638|5634|5639.5|5635.5|5629|5625|42
1645156200000|2022-02-18 03:50:00|5638.5|5634.5|5629.5|5625.5|5639.5|5635.5|5629|5625|76
1645156500000|2022-02-18 03:55:00|5630|5626|5631.5|5627.5|5633|5629|5629|5625|40
1645156800000|2022-02-18 04:00:00|5639.5|5619.5|5639.5|5619.5|5639.5|5619.5|5639.5|5619.5|0
1645160400000|2022-02-18 05:00:00|5631|5627|5647.5|5643.5|5649|5645|5630|5626|269
1645160700000|2022-02-18 05:05:00|5648|5644|5654.5|5650.5|5655|5651|5646|5642|193
1645161000000|2022-02-18 05:10:00|5654|5650|5642|5638|5655.5|5651.5|5642|5638|171
1645161300000|2022-02-18 05:15:00|5641.5|5637.5|5639.5|5635.5|5642.5|5638.5|5638|5634|139
1645161600000|2022-02-18 05:20:00|5640|5636|5632|5628|5640.5|5636.5|5630.5|5626.5|191
1645161900000|2022-02-18 05:25:00|5631.5|5627.5|5629.5|5625.5|5637|5633|5629.5|5625.5|156
1645162200000|2022-02-18 05:30:00|5630|5626|5631|5627|5638.5|5634.5|5629|5625|170
1645162500000|2022-02-18 05:35:00|5630.5|5626.5|5639|5635|5645|5641|5630.5|5626.5|189
1645162800000|2022-02-18 05:40:00|5639.5|5635.5|5638.5|5634.5|5640|5636|5635|5631|144
1645163100000|2022-02-18 05:45:00|5639|5635|5642|5638|5644.5|5640.5|5639|5635|140
1645163400000|2022-02-18 05:50:00|5642.5|5638.5|5638|5634|5642.5|5638.5|5636.5|5632.5|86
1645163700000|2022-02-18 05:55:00|5637.5|5633.5|5630|5626|5637.5|5633.5|5629.5|5625.5|193
1645164000000|2022-02-18 06:00:00|5629.5|5625.5|5629.5|5625.5|5632.5|5628.5|5623|5619|287
1645164300000|2022-02-18 06:05:00|5630|5626|5628|5624|5634.5|5630.5|5625|5621|157
1645164600000|2022-02-18 06:10:00|5627.5|5623.5|5618|5614|5628|5624|5617|5613|376
1645164900000|2022-02-18 06:15:00|5617.5|5613.5|5627|5623|5629|5625|5616|5612|475
1645165200000|2022-02-18 06:20:00|5628|5624|5630|5626|5630|5626|5625|5621|186
1645165500000|2022-02-18 06:25:00|5629.5|5625.5|5627|5623|5630|5626|5627|5623|102
1645165800000|2022-02-18 06:30:00|5628|5624|5624|5620|5633|5629|5623|5619|265
1645166100000|2022-02-18 06:35:00|5625|5621|5628.5|5624.5|5630|5626|5621.5|5617.5|181
1645166400000|2022-02-18 06:40:00|5629|5625|5622.5|5618.5|5631|5627|5619|5615|235
1645166700000|2022-02-18 06:45:00|5622|5618|5603|5599|5623|5619|5603|5599|427
1645167000000|2022-02-18 06:50:00|5602.5|5598.5|5600|5596|5609|5605|5596|5592|597
1645167300000|2022-02-18 06:55:00|5599.5|5595.5|5563.5|5559.5|5599.5|5595.5|5557|5553|1024
1645167600000|2022-02-18 07:00:00|5564|5560|5548|5544|5567|5563|5548|5544|1041
1645167900000|2022-02-18 07:05:00|5547|5543|5559.5|5555.5|5567.5|5563.5|5544.5|5540.5|574
1645168200000|2022-02-18 07:10:00|5560|5556|5538|5534|5560|5556|5533|5529|632
1645168500000|2022-02-18 07:15:00|5537|5533|5534|5530|5544|5540|5532|5528|695
1645168800000|2022-02-18 07:20:00|5534.5|5530.5|5521|5517|5538|5534|5517.5|5513.5|894
1645169100000|2022-02-18 07:25:00|5522|5518|5477.5|5473.5|5523|5519|5477.5|5473.5|1016
1645169400000|2022-02-18 07:30:00|5478|5474|5466.5|5462.5|5492|5488|5456.5|5452.5|1188
1645169700000|2022-02-18 07:35:00|5467|5463|5482.5|5478.5|5503|5499|5467|5463|1609
1645170000000|2022-02-18 07:40:00|5482|5478|5483.5|5479.5|5492|5488|5478.5|5474.5|993
1645170300000|2022-02-18 07:45:00|5483|5479|5483.5|5479.5|5494|5490|5482.5|5478.5|768
1645170600000|2022-02-18 07:50:00|5483|5479|5482.5|5478.5|5489.5|5485.5|5474.5|5470.5|537
1645170900000|2022-02-18 07:55:00|5483|5479|5478.5|5474.5|5484|5480|5474|5470|674
1645171200000|2022-02-18 08:00:00|5479|5475|5475.5|5471.5|5494|5490|5465.5|5461.5|819
1645171500000|2022-02-18 08:05:00|5475|5471|5466.5|5462.5|5483|5479|5459|5455|878
1645171800000|2022-02-18 08:10:00|5467|5463|5450.5|5446.5|5468|5464|5444.5|5440.5|555
1645172100000|2022-02-18 08:15:00|5450|5446|5469.5|5465.5|5471|5467|5450|5446|251
1645172400000|2022-02-18 08:20:00|5470|5466|5467|5463|5471.5|5467.5|5464|5460|233
1645172700000|2022-02-18 08:25:00|5466.5|5462.5|5465|5461|5475|5471|5464|5460|1033
1645173000000|2022-02-18 08:30:00|5473|5453|5473|5453|5473|5453|5473|5453|1
1645175700000|2022-02-18 09:15:00|5457|5451|5475|5469|5477|5471|5457|5451|4
1645176000000|2022-02-18 09:20:00|5473.5|5467.5|5472|5466|5482|5476|5469|5463|19
1645176300000|2022-02-18 09:25:00|5471.5|5465.5|5471.5|5465.5|5473.5|5467.5|5469.5|5463.5|11
1645176600000|2022-02-18 09:30:00|5471|5465|5470|5464|5473.5|5467.5|5470|5464|3
1645176900000|2022-02-18 09:35:00|5470.5|5464.5|5465|5459|5470.5|5464.5|5465|5459|9
1645177200000|2022-02-18 09:40:00|5464.5|5458.5|5463.5|5457.5|5465|5459|5463|5457|0
1645177500000|2022-02-18 09:45:00|5463|5457|5462|5456|5463|5457|5456|5450|8
1645177800000|2022-02-18 09:50:00|5463|5457|5470.5|5464.5|5470.5|5464.5|5463|5457|10
1645178100000|2022-02-18 09:55:00|5470|5464|5488.5|5482.5|5490.5|5484.5|5469.5|5463.5|96
1645178400000|2022-02-18 10:00:00|5490.5|5484.5|5491|5485|5496|5490|5490.5|5484.5|26
1645178700000|2022-02-18 10:05:00|5490|5484|5486.5|5480.5|5490|5484|5482|5476|6
1645179000000|2022-02-18 10:10:00|5486|5480|5483|5477|5486.5|5480.5|5481|5475|2
1645179300000|2022-02-18 10:15:00|5488.5|5471.5|5487.5|5474.5|5490.5|5477.5|5485.5|5471.5|3
1645179600000|2022-02-18 10:20:00|5488.5|5475.5|5490.5|5480.5|5491.5|5481.5|5488.5|5474.5|3
1645179900000|2022-02-18 10:25:00|5491.5|5481.5|5487.5|5476.5|5492.5|5481.5|5486.5|5476.5|1
1645180200000|2022-02-18 10:30:00|5486.5|5477.5|5487.5|5477.5|5488.5|5477.5|5486.5|5476.5|0
1645180500000|2022-02-18 10:35:00|5486.5|5476.5|5487.5|5475.5|5487.5|5477.5|5486.5|5474.5|3
1645180800000|2022-02-18 10:40:00|5491.5|5476.5|5491.5|5479.5|5493.5|5479.5|5491.5|5476.5|2
1645181400000|2022-02-18 10:50:00|5490.5|5478.5|5491.5|5477.5|5491.5|5479.5|5485.5|5474.5|6
1645181700000|2022-02-18 10:55:00|5490.5|5478.5|5490.5|5475.5|5491.5|5478.5|5490.5|5474.5|0
1645182000000|2022-02-18 11:00:00|5491.5||5487.5||5491.5||5486.5||1
1645182300000|2022-02-18 11:05:00|5486.5|5476.5|5489.5|5480.5|5489.5|5481.5|5486.5|5476.5|13
1645182600000|2022-02-18 11:10:00|5491.5|5483.5|5491.5|5480.5|5493.5|5483.5|5490.5|5478.5|9
1645182900000|2022-02-18 11:15:00|5493.5||5492.5||5494.5||5491.5||0
1645183200000|2022-02-18 11:20:00|5490.5||5492.5||5492.5||5490.5||0
1645183500000|2022-02-18 11:25:00|5494.5|5481.5|5493.5|5485.5|5494.5|5486.5|5492.5|5481.5|9
1645183800000|2022-02-18 11:30:00|5492.5|5484.5|5497.5|5486.5|5498.5|5489.5|5492.5|5484.5|14
1645184100000|2022-02-18 11:35:00|5498.5|5485.5|5497.5|5486.5|5498.5|5488.5|5495.5|5484.5|0
1645184400000|2022-02-18 11:40:00|5496.5|5485.5|5491.5|5481.5|5498.5|5486.5|5491.5|5481.5|1
1645184700000|2022-02-18 11:45:00|5492.5|5479.5|5490.5|5478.5|5492.5|5481.5|5485.5|5477.5|3
1645185000000|2022-02-18 11:50:00|5489.5|5476.5|5488.5|5478.5|5489.5|5481.5|5488.5|5475.5|6
1645185300000|2022-02-18 11:55:00|5489.5|5477.5|5490.5|5478.5|5490.5|5480.5|5488.5|5475.5|8
1645185600000|2022-02-18 12:00:00||5479.5||5479.5||5480.5||5477.5|0
1645185900000|2022-02-18 12:05:00|5493.5|5480.5|5492.5|5481.5|5493.5|5485.5|5492.5|5479.5|13
1645186200000|2022-02-18 12:10:00|5491.5|5479.5|5496.5|5486.5|5497.5|5486.5|5486.5|5479.5|4
1645186500000|2022-02-18 12:15:00|5497.5|5485.5|5495.5|5482.5|5497.5|5485.5|5494.5|5481.5|1
1645186800000|2022-02-18 12:20:00|5494.5|5483.5|5495.5|5486.5|5495.5|5487.5|5494.5|5483.5|1
1645187100000|2022-02-18 12:25:00|5496.5|5487.5|5496.5|5486.5|5497.5|5489.5|5496.5|5486.5|2
1645187400000|2022-02-18 12:30:00|5497.5|5487.5|5501.5|5492.5|5501.5|5492.5|5496.5|5486.5|12
1645187700000|2022-02-18 12:35:00|5502.5|5488.5|5500.5|5488.5|5502.5|5488.5|5497.5|5488.5|17
1645188000000|2022-02-18 12:40:00|5499.5||5502.5||5502.5||5498.5||1
1645188300000|2022-02-18 12:45:00||5490.5||5491.5||5491.5||5490.5|0
1645188600000|2022-02-18 12:50:00|5504.5|5492.5|5502.5|5489.5|5504.5|5495.5|5502.5|5489.5|6
1645188900000|2022-02-18 12:55:00||5490.5||5491.5||5491.5||5489.5|0
1645189200000|2022-02-18 13:00:00|5505.5|5492.5|5500.5|5487.5|5505.5|5493.5|5498.5|5481.5|2
1645189500000|2022-02-18 13:05:00|5501.5|5488.5|5496.5|5481.5|5504.5|5491.5|5496.5|5480.5|3
1645189800000|2022-02-18 13:10:00|5495.5|5480.5|5488.5|5469.5|5495.5|5480.5|5481.5|5468.5|11
1645190100000|2022-02-18 13:15:00|5481.5|5470.5|5482.5|5471.5|5482.5|5472.5|5477.5|5466.5|6
1645190400000|2022-02-18 13:20:00|5481.5|5470.5|5476.5|5465.5|5482.5|5470.5|5471.5|5461.5|13
1645190700000|2022-02-18 13:25:00|5475.5|5463.5|5472.5|5459.5|5476.5|5464.5|5468.5|5458.5|3
1645191000000|2022-02-18 13:30:00|5471.5|5458.5|5473.5|5461.5|5473.5|5461.5|5463.5|5454.5|13
1645191300000|2022-02-18 13:35:00|5472.5|5462.5|5479.5|5466.5|5479.5|5467.5|5472.5|5458.5|4
1645191600000|2022-02-18 13:40:00|5478.5|5465.5|5478.5|5467.5|5479.5|5469.5|5478.5|5465.5|3
1645191900000|2022-02-18 13:45:00|5477.5|5465.5|5474.5|5463.5|5478.5|5465.5|5474.5|5457.5|2
1645192200000|2022-02-18 13:50:00|5470.5|5462.5|5476.5|5463.5|5479.5|5469.5|5470.5|5460.5|6
1645192500000|2022-02-18 13:55:00|5478.5|5464.5|5476.5|5464.5|5478.5|5465.5|5476.5|5460.5|0
1645192800000|2022-02-18 14:00:00|5477.5|5465.5|5479.5|5468.5|5479.5|5468.5|5473.5|5463.5|2
1645193100000|2022-02-18 14:05:00|5478.5|5464.5|5474.5|5460.5|5479.5|5465.5|5474.5|5460.5|3
1645193400000|2022-02-18 14:10:00|5473.5|5457.5|5467.5|5456.5|5473.5|5458.5|5467.5|5456.5|0
1645193700000|2022-02-18 14:15:00|5468.5|5457.5|5469.5|5457.5|5472.5|5459.5|5468.5|5456.5|6
1645194000000|2022-02-18 14:20:00|5468.5|5456.5|5471.5|5462.5|5472.5|5462.5|5467.5|5455.5|6
1645194300000|2022-02-18 14:25:00|5473.5|5463.5|5468.5|5455.5|5473.5|5466.5|5465.5|5451.5|15
1645194600000|2022-02-18 14:30:00|5467.5|5454.5|5415.5|5403.5|5467.5|5457.5|5414.5|5403.5|226
1645194900000|2022-02-18 14:35:00|5414.5|5402.5|5400.5|5384.5|5415.5|5402.5|5391.5|5379.5|300
1645195200000|2022-02-18 14:40:00|5404.5|5388.5|5394.5|5382.5|5404.5|5394.5|5380.5|5371.5|119
1645195500000|2022-02-18 14:45:00|5395.5|5383.5|5432.5|5418.5|5433.5|5421.5|5395.5|5382.5|47
1645195800000|2022-02-18 14:50:00|5433.5|5419.5|5447.5|5432.5|5450.5|5437.5|5427.5|5418.5|23
1645196100000|2022-02-18 14:55:00|5446.5|5439.5|5424.5|5409.5|5448.5|5439.5|5417.5|5404.5|27
1645196400000|2022-02-18 15:00:00|5425.5|5410.5|5421.5|5404.5|5427.5|5413.5|5411.5|5397.5|5
1645196700000|2022-02-18 15:05:00|5422.5|5403.5|5413.5|5396.5|5424.5|5403.5|5404.5|5393.5|15
1645197000000|2022-02-18 15:10:00|5414.5|5397.5|5425.5|5408.5|5425.5|5409.5|5406.5|5394.5|12
1645197300000|2022-02-18 15:15:00|5427.5|5409.5|5412.5|5396.5|5434.5|5419.5|5412.5|5394.5|15
1645197600000|2022-02-18 15:20:00|5418.5|5397.5|5408.5|5394.5|5421.5|5406.5|5404.5|5391.5|7
1645197900000|2022-02-18 15:25:00|5410.5|5395.5|5408.5|5394.5|5411.5|5401.5|5403.5|5391.5|20
1645198200000|2022-02-18 15:30:00|5407.5|5393.5|5409.5|5398.5|5409.5|5398.5|5392.5|5379.5|26
1645198500000|2022-02-18 15:35:00|5405.5|5399.5|5401.5|5389.5|5414.5|5404.5|5400.5|5387.5|28
1645198800000|2022-02-18 15:40:00|5398.5|5388.5|5402.5|5391.5|5407.5|5391.5|5393.5|5383.5|18
1645199100000|2022-02-18 15:45:00|5401.5|5387.5|5391.5|5379.5|5405.5|5393.5|5383.5|5375.5|26
1645199400000|2022-02-18 15:50:00|5392.5|5380.5|5393.5|5382.5|5396.5|5382.5|5383.5|5374.5|14
1645199700000|2022-02-18 15:55:00|5392.5|5380.5|5394.5|5381.5|5397.5|5385.5|5386.5|5377.5|11
1645200000000|2022-02-18 16:00:00|5395.5|5380.5|5368.5|5356.5|5395.5|5380.5|5368.5|5356.5|77
1645200300000|2022-02-18 16:05:00|5373.5|5357.5|5373.5|5360.5|5379.5|5366.5|5366.5|5357.5|19
1645200600000|2022-02-18 16:10:00|5368.5|5361.5|5384.5|5369.5|5385.5|5374.5|5368.5|5360.5|12
1645200900000|2022-02-18 16:15:00|5383.5|5370.5|5398.5|5384.5|5399.5|5390.5|5378.5|5370.5|13
1645201200000|2022-02-18 16:20:00|5399.5|5382.5|5395.5|5387.5|5400.5|5391.5|5393.5|5381.5|4
1645201500000|2022-02-18 16:25:00|5396.5|5384.5|5392.5|5381.5|5400.5|5388.5|5391.5|5381.5|5
1645201800000|2022-02-18 16:30:00|5391.5|5374.5|5391.5|5381.5|5394.5|5382.5|5385.5|5369.5|7
1645202100000|2022-02-18 16:35:00|5392.5|5375.5|5400.5|5384.5|5402.5|5392.5|5388.5|5374.5|18
1645202400000|2022-02-18 16:40:00|5399.5|5385.5|5396.5|5381.5|5402.5|5391.5|5395.5|5379.5|4
1645202700000|2022-02-18 16:45:00|5397.5|5382.5|5388.5|5373.5|5399.5|5388.5|5386.5|5372.5|7
1645203000000|2022-02-18 16:50:00|5389.5|5372.5|5383.5|5369.5|5392.5|5378.5|5383.5|5367.5|3
1645203300000|2022-02-18 16:55:00|5384.5|5370.5|5383.5|5367.5|5384.5|5374.5|5376.5|5362.5|9
1645203600000|2022-02-18 17:00:00|5382.5|5368.5|5383.5|5370.5|5383.5|5370.5|5372.5|5362.5|12
1645203900000|2022-02-18 17:05:00|5384.5|5367.5|5395.5|5384.5|5395.5|5385.5|5384.5|5367.5|9
1645204200000|2022-02-18 17:10:00|5399.5|5385.5|5397.5|5383.5|5402.5|5391.5|5396.5|5379.5|7
1645204500000|2022-02-18 17:15:00|5396.5|5379.5|5403.5|5383.5|5405.5|5396.5|5396.5|5379.5|5
1645204800000|2022-02-18 17:20:00|5402.5|5384.5|5393.5|5379.5|5402.5|5388.5|5393.5|5379.5|3
1645205100000|2022-02-18 17:25:00|5398.5|5385.5|5398.5|5381.5|5398.5|5388.5|5396.5|5379.5|6
1645205400000|2022-02-18 17:30:00|5397.5|5379.5|5399.5|5378.5|5405.5|5392.5|5393.5|5374.5|6
1645205700000|2022-02-18 17:35:00|5401.5|5379.5|5396.5|5381.5|5401.5|5387.5|5396.5|5373.5|2
1645206000000|2022-02-18 17:40:00|5397.5|5382.5|5389.5|5372.5|5397.5|5386.5|5389.5|5372.5|5
1645206300000|2022-02-18 17:45:00|5391.5|5373.5|5385.5|5372.5|5391.5|5376.5|5385.5|5371.5|1
1645206600000|2022-02-18 17:50:00|5391.5|5375.5|5389.5|5372.5|5391.5|5378.5|5384.5|5372.5|4
1645206900000|2022-02-18 17:55:00|5386.5|5373.5|5386.5|5372.5|5386.5|5377.5|5386.5|5372.5|2
1645207200000|2022-02-18 18:00:00|5385.5|5373.5|5393.5|5373.5|5393.5|5379.5|5381.5|5372.5|8
1645207500000|2022-02-18 18:05:00|5392.5|5374.5|5389.5|5372.5|5393.5|5383.5|5386.5|5372.5|4
1645207800000|2022-02-18 18:10:00|5391.5|5373.5|5388.5|5368.5|5391.5|5378.5|5388.5|5367.5|3
1645208100000|2022-02-18 18:15:00|5386.5|5366.5|5381.5|5362.5|5386.5|5374.5|5376.5|5362.5|9
1645208400000|2022-02-18 18:20:00|5383.5|5363.5|5391.5|5376.5|5392.5|5380.5|5382.5|5362.5|7
1645208700000|2022-02-18 18:25:00|5384.5|5373.5|5384.5|5374.5|5384.5|5378.5|5383.5|5369.5|1
1645209000000|2022-02-18 18:30:00|5386.5|5373.5|5397.5|5381.5|5397.5|5381.5|5386.5|5371.5|9
1645209300000|2022-02-18 18:35:00|5392.5|5379.5|5402.5|5394.5|5402.5|5394.5|5391.5|5374.5|7
1645209600000|2022-02-18 18:40:00|5405.5|5392.5|5396.5|5384.5|5405.5|5392.5|5396.5|5379.5|4
1645209900000|2022-02-18 18:45:00|5404.5|5385.5|5405.5|5387.5|5405.5|5397.5|5401.5|5385.5|3
1645210200000|2022-02-18 18:50:00||5388.5||5386.5||5393.5||5386.5|3
1645210500000|2022-02-18 18:55:00|5404.5|5379.5|5403.5|5383.5|5408.5|5383.5|5403.5|5379.5|9
1645409700000|2022-02-21 02:15:00|5431.7|5427.7|5421.7|5417.7|5435.7|5431.7|5419.7|5415.7|355
1645410000000|2022-02-21 02:20:00|5422.2|5418.2|5419.7|5415.7|5431.2|5427.2|5419.2|5415.2|213
1645410300000|2022-02-21 02:25:00|5419.2|5415.2|5402.7|5398.7|5420.7|5416.7|5402.2|5398.2|414
1645410600000|2022-02-21 02:30:00|5403.2|5399.2|5432.7|5428.7|5433.7|5429.7|5399.7|5395.7|581
1645410900000|2022-02-21 02:35:00|5431.2|5427.2|5421.7|5417.7|5432.2|5428.2|5420.2|5416.2|355
1645411200000|2022-02-21 02:40:00|5422.2|5418.2|5412.7|5408.7|5423.7|5419.7|5409.7|5405.7|353
1645411500000|2022-02-21 02:45:00|5413.2|5409.2|5412.7|5408.7|5414.7|5410.7|5407.7|5403.7|178
1645411800000|2022-02-21 02:50:00|5413.2|5409.2|5406.7|5402.7|5420.2|5416.2|5405.2|5401.2|143
1645412100000|2022-02-21 02:55:00|5406.2|5402.2|5412.2|5408.2|5416.7|5412.7|5406.2|5402.2|181
1645412400000|2022-02-21 03:00:00|5411.7|5407.7|5416.7|5412.7|5418.2|5414.2|5406.2|5402.2|224
1645412700000|2022-02-21 03:05:00|5416.2|5412.2|5412.2|5408.2|5418.7|5414.7|5411.2|5407.2|133
1645413000000|2022-02-21 03:10:00|5411.7|5407.7|5401.7|5397.7|5412.2|5408.2|5401.2|5397.2|350
1645413300000|2022-02-21 03:15:00|5402.2|5398.2|5405.7|5401.7|5410.2|5406.2|5400.7|5396.7|215
1645413600000|2022-02-21 03:20:00|5405.2|5401.2|5413.7|5409.7|5413.7|5409.7|5404.7|5400.7|365
1645413900000|2022-02-21 03:25:00|5414.2|5410.2|5414.2|5410.2|5418.2|5414.2|5408.7|5404.7|132
1645414200000|2022-02-21 03:30:00|5414.7|5410.7|5407.7|5403.7|5417.2|5413.2|5404.2|5400.2|143
1645414500000|2022-02-21 03:35:00|5408.2|5404.2|5411.7|5407.7|5416.2|5412.2|5407.7|5403.7|113
1645414800000|2022-02-21 03:40:00|5411.2|5407.2|5414.2|5410.2|5417.2|5413.2|5408.7|5404.7|108
1645415100000|2022-02-21 03:45:00|5413.7|5409.7|5413.2|5409.2|5415.2|5411.2|5410.2|5406.2|41
1645415400000|2022-02-21 03:50:00|5412.7|5408.7|5410.7|5406.7|5413.7|5409.7|5408.7|5404.7|77
1645415700000|2022-02-21 03:55:00|5411.2|5407.2|5408.7|5404.7|5412.2|5408.2|5407.7|5403.7|62
1645416000000|2022-02-21 04:00:00|5416.7|5396.7|5416.7|5396.7|5416.7|5396.7|5416.7|5396.7|0
1645419300000|2022-02-21 04:55:00|||||||||1
1645419600000|2022-02-21 05:00:00|5413.7|5409.7|5423.7|5419.7|5424.2|5420.2|5410.7|5406.7|504
1645419900000|2022-02-21 05:05:00|5422.2|5418.2|5416.2|5412.2|5422.2|5418.2|5408.2|5404.2|548
1645420200000|2022-02-21 05:10:00|5415.7|5411.7|5409.7|5405.7|5417.7|5413.7|5407.2|5403.2|294
1645420500000|2022-02-21 05:15:00|5410.2|5406.2|5419.7|5415.7|5421.2|5417.2|5408.7|5404.7|309
1645420800000|2022-02-21 05:20:00|5420.2|5416.2|5414.2|5410.2|5422.2|5418.2|5413.2|5409.2|187
1645421100000|2022-02-21 05:25:00|5413.7|5409.7|5416.7|5412.7|5421.7|5417.7|5412.2|5408.2|300
1645421400000|2022-02-21 05:30:00|5417.2|5413.2|5407.7|5403.7|5417.2|5413.2|5406.2|5402.2|262
1645421700000|2022-02-21 05:35:00|5407.2|5403.2|5403.7|5399.7|5410.7|5406.7|5402.2|5398.2|283
1645422000000|2022-02-21 05:40:00|5403.2|5399.2|5388.2|5384.2|5407.7|5403.7|5384.2|5380.2|754
1645422300000|2022-02-21 05:45:00|5387.7|5383.7|5359.2|5355.2|5390.2|5386.2|5356.2|5352.2|1542
1645422600000|2022-02-21 05:50:00|5360.2|5356.2|5379.2|5375.2|5380.2|5376.2|5357.7|5353.7|924
1645422900000|2022-02-21 05:55:00|5378.7|5374.7|5363.7|5359.7|5382.2|5378.2|5363.7|5359.7|373
1645423200000|2022-02-21 06:00:00|5363.2|5359.2|5357.7|5353.7|5365.7|5361.7|5351.2|5347.2|544
1645423500000|2022-02-21 06:05:00|5358.2|5354.2|5356.2|5352.2|5362.2|5358.2|5355.7|5351.7|1399
1645423800000|2022-02-21 06:10:00|5355.7|5351.7|5361.2|5357.2|5365.2|5361.2|5353.2|5349.2|476
1645424100000|2022-02-21 06:15:00|5361.7|5357.7|5357.2|5353.2|5370.2|5366.2|5356.2|5352.2|421
1645424400000|2022-02-21 06:20:00|5357.7|5353.7|5358.2|5354.2|5364.2|5360.2|5354.7|5350.7|916
1645424700000|2022-02-21 06:25:00|5358.7|5354.7|5356.7|5352.7|5364.2|5360.2|5355.2|5351.2|1766
1645425000000|2022-02-21 06:30:00|5356.2|5352.2|5355.7|5351.7|5363.2|5359.2|5354.7|5350.7|338
1645425300000|2022-02-21 06:35:00|5356.2|5352.2|5367.2|5363.2|5368.2|5364.2|5355.2|5351.2|1131
1645425600000|2022-02-21 06:40:00|5367.7|5363.7|5363.7|5359.7|5371.2|5367.2|5362.7|5358.7|605
1645425900000|2022-02-21 06:45:00|5364.2|5360.2|5363.7|5359.7|5365.7|5361.7|5359.2|5355.2|426
1645426200000|2022-02-21 06:50:00|5364.2|5360.2|5363.2|5359.2|5364.2|5360.2|5359.2|5355.2|366
1645426500000|2022-02-21 06:55:00|5364.2|5360.2|5356.2|5352.2|5367.2|5363.2|5356.2|5352.2|347
1645426800000|2022-02-21 07:00:00|5357.2|5353.2|5344.2|5340.2|5362.2|5358.2|5342.2|5338.2|729
1645427100000|2022-02-21 07:05:00|5345.2|5341.2|5337.2|5333.2|5351.2|5347.2|5335.2|5331.2|544
1645427400000|2022-02-21 07:10:00|5336.7|5332.7|5330.7|5326.7|5337.7|5333.7|5323.7|5319.7|605
1645427700000|2022-02-21 07:15:00|5331.2|5327.2|5323.2|5319.2|5331.2|5327.2|5322.2|5318.2|506
1645428000000|2022-02-21 07:20:00|5323.7|5319.7|5314.7|5310.7|5326.7|5322.7|5309.2|5305.2|561
1645428300000|2022-02-21 07:25:00|5314.2|5310.2|5323.7|5319.7|5325.2|5321.2|5310.7|5306.7|445
1645428600000|2022-02-21 07:30:00|5324.2|5320.2|5323.7|5319.7|5341.2|5337.2|5323.2|5319.2|463
1645428900000|2022-02-21 07:35:00|5324.2|5320.2|5321.2|5317.2|5329.2|5325.2|5318.2|5314.2|520
1645429200000|2022-02-21 07:40:00|5321.7|5317.7|5325.2|5321.2|5332.2|5328.2|5321.2|5317.2|531
1645429500000|2022-02-21 07:45:00|5324.7|5320.7|5330.2|5326.2|5335.2|5331.2|5323.2|5319.2|364
1645429800000|2022-02-21 07:50:00|5329.7|5325.7|5329.2|5325.2|5335.2|5331.2|5326.2|5322.2|510
1645430100000|2022-02-21 07:55:00|5328.7|5324.7|5332.2|5328.2|5333.2|5329.2|5327.7|5323.7|685
1645430400000|2022-02-21 08:00:00|5332.7|5328.7|5328.2|5324.2|5336.2|5332.2|5327.7|5323.7|232
1645430700000|2022-02-21 08:05:00|5327.2|5323.2|5334.7|5330.7|5342.7|5338.7|5327.2|5323.2|412
1645431000000|2022-02-21 08:10:00|5335.2|5331.2|5326.2|5322.2|5337.7|5333.7|5324.7|5320.7|1785
1645431300000|2022-02-21 08:15:00|5327.2|5323.2|5327.7|5323.7|5335.7|5331.7|5327.2|5323.2|254
1645431600000|2022-02-21 08:20:00|5328.2|5324.2|5325.7|5321.7|5331.2|5327.2|5325.2|5321.2|181
1645431900000|2022-02-21 08:25:00|5325.2|5321.2|5326.2|5322.2|5329.2|5325.2|5322.2|5318.2|187
1645432200000|2022-02-21 08:30:00|5334.2|5314.2|5334.2|5314.2|5334.2|5314.2|5334.2|5314.2|0
1645434900000|2022-02-21 09:15:00|5313.7|5307.7|5303.7|5297.7|5313.7|5307.7|5299.7|5293.7|39
1645435200000|2022-02-21 09:20:00|5304.2|5298.2|5315.2|5309.2|5319.7|5313.7|5303.2|5297.2|23
1645435500000|2022-02-21 09:25:00|5316.7|5310.7|5316.2|5310.2|5321.2|5315.2|5315.2|5309.2|3
1645435800000|2022-02-21 09:30:00|5316.7|5310.7|5319.7|5313.7|5320.7|5314.7|5316.2|5310.2|1
1645436100000|2022-02-21 09:35:00|5319.2|5313.2|5316.2|5310.2|5323.2|5317.2|5315.7|5309.7|5
1645436400000|2022-02-21 09:40:00|5315.7|5309.7|5319.2|5313.2|5321.7|5315.7|5315.2|5309.2|6
1645436700000|2022-02-21 09:45:00|5318.7|5312.7|5318.7|5312.7|5321.2|5315.2|5317.2|5311.2|4
1645437000000|2022-02-21 09:50:00|5319.2|5313.2|5308.2|5302.2|5319.7|5313.7|5307.7|5301.7|20
1645437300000|2022-02-21 09:55:00|5306.7|5300.7|5302.2|5296.2|5306.7|5300.7|5300.7|5294.7|17
1645437600000|2022-02-21 10:00:00|5301.7|5295.7|5301.2|5295.2|5301.7|5295.7|5299.7|5293.7|12
1645437900000|2022-02-21 10:05:00|5301.7|5295.7|5308.7|5302.7|5313.2|5307.2|5301.7|5295.7|43
1645438200000|2022-02-21 10:10:00|5308.2|5302.2|5299.7|5293.7|5308.2|5302.2|5299.7|5293.7|13
1645438500000|2022-02-21 10:15:00|5301.7|5291.7|5297.7|5288.7|5302.7|5293.7|5297.7|5285.7|7
1645438800000|2022-02-21 10:20:00|5298.7|5287.7|5297.7|5285.7|5298.7|5291.7|5297.7|5284.7|19
1645439100000|2022-02-21 10:25:00|5296.7|5284.7|5296.7|5282.7|5296.7|5286.7|5296.7|5282.7|3
1645439400000|2022-02-21 10:30:00||5283.7||5283.7||5283.7||5282.7|2
1645439700000|2022-02-21 10:35:00|5297.7|5284.7|5298.7|5288.7|5298.7|5288.7|5297.7|5284.7|3
1645440000000|2022-02-21 10:40:00|5297.7|5291.7|5297.7|5287.7|5298.7|5291.7|5297.7|5287.7|53
1645440300000|2022-02-21 10:45:00||5286.7||5287.7||5288.7||5284.7|4
1645440600000|2022-02-21 10:50:00|5298.7|5288.7|5297.7|5287.7|5298.7|5288.7|5297.7|5282.7|4
1645440900000|2022-02-21 10:55:00|5298.7|5286.7|5297.7|5286.7|5298.7|5291.7|5297.7|5284.7|3
1645441200000|2022-02-21 11:00:00|5298.7|5287.7|5301.7|5291.7|5302.7|5293.7|5297.7|5285.7|5
1645441500000|2022-02-21 11:05:00|5297.7|5287.7|5297.7|5282.7|5301.7|5288.7|5297.7|5282.7|5
1645441800000|2022-02-21 11:10:00|5296.7|5283.7|5299.7|5290.7|5300.7|5290.7|5295.7|5282.7|2
1645442100000|2022-02-21 11:15:00|5300.7|5288.7|5296.7|5282.7|5301.7|5290.7|5293.7|5282.7|12
1645442400000|2022-02-21 11:20:00|5295.7|5283.7|5294.7|5282.7|5299.7|5283.7|5289.7|5282.7|7
1645442700000|2022-02-21 11:25:00|5295.7|5283.7|5288.7|5274.7|5295.7|5283.7|5282.7|5274.7|12
1645443000000|2022-02-21 11:30:00|5290.7|5275.7|5288.7|5276.7|5290.7|5282.7|5284.7|5274.7|15
1645443300000|2022-02-21 11:35:00|5287.7|5277.7|5281.7|5271.7|5290.7|5277.7|5280.7|5271.7|14
1645443600000|2022-02-21 11:40:00|5280.7|5269.7|5268.7|5256.7|5281.7|5269.7|5267.7|5254.7|16
1645443900000|2022-02-21 11:45:00|5269.7|5257.7|5270.7|5258.7|5274.7|5264.7|5269.7|5257.7|14
1645444200000|2022-02-21 11:50:00|5271.7|5259.7|5278.7|5264.7|5281.7|5267.7|5270.7|5259.7|15
1645444500000|2022-02-21 11:55:00|5277.7|5263.7|5279.7|5270.7|5280.7|5271.7|5274.7|5260.7|12
1645444800000|2022-02-21 12:00:00|5277.7|5267.7|5277.7|5266.7|5280.7|5268.7|5275.7|5264.7|9
1645445100000|2022-02-21 12:05:00|5276.7|5270.7|5269.7|5258.7|5280.7|5270.7|5269.7|5258.7|26
1645445400000|2022-02-21 12:10:00|5270.7|5259.7|5268.7|5258.7|5277.7|5264.7|5268.7|5258.7|1
1645445700000|2022-02-21 12:15:00|5269.7|5259.7|5268.7|5254.7|5272.7|5259.7|5262.7|5254.7|18
1645446000000|2022-02-21 12:20:00|5269.7|5255.7|5268.7|5256.7|5272.7|5256.7|5268.7|5254.7|2
1645446300000|2022-02-21 12:25:00|5272.7|5257.7|5269.7|5257.7|5272.7|5262.7|5269.7|5256.7|7
1645446600000|2022-02-21 12:30:00|5268.7|5256.7|5269.7|5257.7|5272.7|5259.7|5266.7|5256.7|5
1645446900000|2022-02-21 12:35:00|5268.7|5258.7|5268.7|5257.7|5271.7|5259.7|5265.7|5257.7|8
1645447200000|2022-02-21 12:40:00|5267.7|5258.7|5264.7|5252.7|5267.7|5259.7|5259.7|5246.7|34
1645447500000|2022-02-21 12:45:00|5265.7|5253.7|5255.7|5244.7|5268.7|5257.7|5254.7|5241.7|21
1645447800000|2022-02-21 12:50:00|5254.7|5241.7|5268.7|5255.7|5269.7|5257.7|5248.7|5239.7|31
1645448100000|2022-02-21 12:55:00|5267.7|5254.7|5266.7|5255.7|5267.7|5259.7|5266.7|5254.7|5
1645448400000|2022-02-21 13:00:00|5267.7|5256.7|5266.7|5255.7|5267.7|5260.7|5265.7|5255.7|7
1645448700000|2022-02-21 13:05:00|5268.7|5257.7|5268.7|5256.7|5269.7|5257.7|5266.7|5253.7|4
1645449000000|2022-02-21 13:10:00|5269.7|5258.7|5266.7|5254.7|5269.7|5258.7|5263.7|5253.7|7
1645449300000|2022-02-21 13:15:00|5264.7|5255.7|5249.7|5238.7|5268.7|5258.7|5249.7|5235.7|14
1645449600000|2022-02-21 13:20:00|5247.7|5235.7|5246.7|5234.7|5250.7|5237.7|5238.7|5228.7|31
1645449900000|2022-02-21 13:25:00|5245.7|5236.7|5248.7|5235.7|5256.7|5241.7|5245.7|5235.7|5
1645450200000|2022-02-21 13:30:00|5247.7|5233.7|5243.7|5229.7|5249.7|5236.7|5243.7|5229.7|14
1645450500000|2022-02-21 13:35:00|5245.7|5230.7|5248.7|5234.7|5249.7|5235.7|5243.7|5229.7|9
1645450800000|2022-02-21 13:40:00|5247.7|5233.7|5250.7|5243.7|5254.7|5245.7|5246.7|5233.7|59
1645451100000|2022-02-21 13:45:00|5249.7|5241.7|5248.7|5234.7|5256.7|5244.7|5246.7|5233.7|6
1645451400000|2022-02-21 13:50:00|5249.7|5235.7|5247.7|5238.7|5256.7|5241.7|5247.7|5235.7|1
1645451700000|2022-02-21 13:55:00|5248.7|5239.7|5264.7|5245.7|5271.7|5257.7|5248.7|5238.7|87
1645452000000|2022-02-21 14:00:00|5263.7|5244.7|5269.7|5254.7|5271.7|5254.7|5259.7|5244.7|0
1645452300000|2022-02-21 14:05:00|5268.7|5252.7|5270.7|5254.7|5272.7|5254.7|5262.7|5247.7|0
1645452600000|2022-02-21 14:10:00|5269.7|5255.7|5275.7|5263.7|5275.7|5263.7|5268.7|5253.7|9
1645452900000|2022-02-21 14:15:00|5278.7|5264.7|5276.7|5263.7|5280.7|5268.7|5272.7|5262.7|14
1645453200000|2022-02-21 14:20:00|5277.7|5264.7|5278.7|5268.7|5281.7|5272.7|5274.7|5264.7|10
1645453500000|2022-02-21 14:25:00|5279.7|5266.7|5281.7|5265.7|5285.7|5270.7|5278.7|5265.7|4
1645453800000|2022-02-21 14:30:00|5282.7|5266.7|5280.7|5265.7|5282.7|5268.7|5278.7|5265.7|5
1645454100000|2022-02-21 14:35:00|5279.7|5260.7|5274.7|5260.7|5279.7|5260.7|5274.7|5260.7|5
1645454400000|2022-02-21 14:40:00|5273.7|5268.7|5273.7|5261.7|5278.7|5271.7|5270.7|5260.7|70
1645454700000|2022-02-21 14:45:00|5275.7|5262.7|5276.7|5259.7|5276.7|5266.7|5267.7|5256.7|43
1645455000000|2022-02-21 14:50:00|5275.7|5262.7|5277.7|5264.7|5278.7|5266.7|5271.7|5262.7|3
1645455300000|2022-02-21 14:55:00|5276.7|5265.7|5278.7|5264.7|5278.7|5268.7|5275.7|5263.7|0
1645455600000|2022-02-21 15:00:00|5277.7|5263.7|5281.7|5266.7|5281.7|5268.7|5276.7|5263.7|7
1645455900000|2022-02-21 15:05:00|5280.7|5265.7|5283.7|5270.7|5283.7|5272.7|5280.7|5264.7|0
1645456200000|2022-02-21 15:10:00|5287.7|5271.7|5289.7|5272.7|5289.7|5274.7|5287.7|5270.7|1
1645456500000|2022-02-21 15:15:00|5292.7|5273.7|5290.7|5276.7|5297.7|5282.7|5289.7|5273.7|13
1645456800000|2022-02-21 15:20:00|5289.7|5277.7|5285.7|5273.7|5290.7|5277.7|5284.7|5273.7|1
1645457100000|2022-02-21 15:25:00|5284.7|5271.7|5292.7|5274.7|5292.7|5275.7|5282.7|5271.7|3
1645457400000|2022-02-21 15:30:00|5291.7|5273.7|5285.7|5274.7|5292.7|5277.7|5285.7|5273.7|5
1645457700000|2022-02-21 15:35:00|5286.7|5273.7|5286.7|5273.7|5287.7|5274.7|5282.7|5272.7|2
1645458000000|2022-02-21 15:40:00|5287.7|5274.7|5290.7|5275.7|5290.7|5277.7|5286.7|5273.7|2
1645458300000|2022-02-21 15:45:00|5289.7|5274.7|5276.7|5259.7|5290.7|5275.7|5269.7|5256.7|12
1645458600000|2022-02-21 15:50:00|5275.7|5257.7|5277.7|5260.7|5280.7|5260.7|5266.7|5256.7|3
1645458900000|2022-02-21 15:55:00|5276.7|5261.7|5274.7|5263.7|5277.7|5263.7|5273.7|5260.7|0
1645459200000|2022-02-21 16:00:00|5273.7|5262.7|5267.7|5256.7|5273.7|5262.7|5266.7|5256.7|10
1645459500000|2022-02-21 16:05:00|5268.7|5257.7|5273.7|5258.7|5274.7|5258.7|5268.7|5257.7|2
1645459800000|2022-02-21 16:10:00|5272.7|5259.7|5271.7|5261.7|5276.7|5262.7|5269.7|5259.7|273
1645460100000|2022-02-21 16:15:00|5274.7|5262.7|5272.7|5260.7|5278.7|5262.7|5268.7|5260.7|1227
1645460400000|2022-02-21 16:20:00|5271.7||5271.7||5276.7||5270.7||5
1645460700000|2022-02-21 16:25:00|5272.7|5258.7|5262.7|5252.7|5273.7|5258.7|5256.7|5246.7|24
1645461000000|2022-02-21 16:30:00|5266.7|5254.7|5255.7|5244.7|5272.7|5255.7|5252.7|5240.7|18
1645461300000|2022-02-21 16:35:00|5254.7|5246.7|5266.7|5245.7|5269.7|5246.7|5254.7|5243.7|3
1645461600000|2022-02-21 16:40:00|5265.7|5246.7|5263.7|5245.7|5265.7|5247.7|5261.7|5245.7|0
1645461900000|2022-02-21 16:45:00|5266.7|5246.7|5269.7|5254.7|5270.7|5254.7|5265.7|5246.7|0
1645462200000|2022-02-21 16:50:00|5268.7|5252.7|5265.7|5246.7|5268.7|5252.7|5265.7|5245.7|7
1645462500000|2022-02-21 16:55:00|5264.7|5245.7|5257.7|5246.7|5264.7|5248.7|5257.7|5241.7|5
1645462800000|2022-02-21 17:00:00|5256.7|5241.7|5267.7|5244.7|5268.7|5249.7|5255.7|5241.7|9
1645463100000|2022-02-21 17:05:00|5268.7|5243.7|5259.7|5244.7|5270.7|5244.7|5259.7|5241.7|0
1645463400000|2022-02-21 17:10:00|5262.7|5243.7|5266.7|5246.7|5267.7|5255.7|5260.7|5243.7|3
1645463700000|2022-02-21 17:15:00|5264.7|5247.7|5261.7|5248.7|5264.7|5248.7|5255.7|5243.7|3
1645464000000|2022-02-21 17:20:00|5260.7|5250.7|5267.7|5246.7|5267.7|5253.7|5256.7|5241.7|450
1645464300000|2022-02-21 17:25:00|5266.7|5245.7|5267.7|5245.7|5267.7|5247.7|5266.7|5243.7|0
1645464600000|2022-02-21 17:30:00|5252.7|5243.7|5267.7|5243.7|5267.7|5245.7|5252.7|5241.7|2
1645464900000|2022-02-21 17:35:00|5266.7||5267.7||5267.7||5266.7||0
1645465200000|2022-02-21 17:40:00|5266.7|5241.7|5266.7|5242.7|5267.7|5242.7|5266.7|5241.7|0
1645465500000|2022-02-21 17:45:00|5267.7|5241.7|5266.7|5242.7|5267.7|5244.7|5266.7|5241.7|0
1645465800000|2022-02-21 17:50:00|5267.7|5243.7|5267.7|5244.7|5267.7|5244.7|5266.7|5241.7|0
1645466100000|2022-02-21 17:55:00|5266.7|5243.7|5263.7|5238.7|5267.7|5245.7|5252.7|5238.7|6
1645466400000|2022-02-21 18:00:00|5264.7|5237.7|5266.7|5237.7|5267.7|5242.7|5260.7|5237.7|2
1645466700000|2022-02-21 18:05:00|5267.7|5239.2|5268.7|5238.7|5269.2|5239.2|5266.7|5238.7|0
1645467000000|2022-02-21 18:10:00|5269.2|5239.2|5268.7|5238.7|5269.2|5239.2|5268.7|5238.7|0
1645467300000|2022-02-21 18:15:00|5269.2|5239.2|5256.7|5237.7|5269.2|5239.2|5256.7|5237.7|0
1645467600000|2022-02-21 18:20:00|5257.7||5256.7||5257.7||5256.7||0
1645467900000|2022-02-21 18:25:00|5257.7|5234.7|5242.7|5234.7|5257.7|5234.7|5242.7|5234.7|3
1645468200000|2022-02-21 18:30:00|5244.7|5232.7|5250.7|5235.7|5250.7|5235.7|5239.7|5232.7|3
1645468500000|2022-02-21 18:35:00|5251.7|5236.7|5257.7|5236.7|5257.7|5244.7|5250.7|5233.7|3
1645468800000|2022-02-21 18:40:00|5256.7|5235.7|5249.7|5234.7|5257.7|5236.7|5249.7|5234.7|0
1645469100000|2022-02-21 18:45:00|5250.7||5249.7||5250.7||5249.7||0
1645469400000|2022-02-21 18:50:00|5250.7||5249.7||5250.7||5249.7||2
1645469700000|2022-02-21 18:55:00|5250.7|5239.2|5262.7|5242.7|5269.2|5242.7|5249.7|5232.7|2
1645496100000|2022-02-22 02:15:00|5219.3|5215.3|5228.3|5224.3|5232.8|5228.8|5216.3|5212.3|1164
1645496400000|2022-02-22 02:20:00|5228.8|5224.8|5226.3|5222.3|5236.3|5232.3|5225.3|5221.3|1940
1645496700000|2022-02-22 02:25:00|5225.8|5221.8|5216.8|5212.8|5231.8|5227.8|5216.3|5212.3|1838
1645497000000|2022-02-22 02:30:00|5217.3|5213.3|5212.8|5208.8|5218.3|5214.3|5212.3|5208.3|1331
1645497300000|2022-02-22 02:35:00|5213.3|5209.3|5208.3|5204.3|5216.3|5212.3|5202.8|5198.8|1250
1645497600000|2022-02-22 02:40:00|5208.8|5204.8|5199.3|5195.3|5209.3|5205.3|5198.3|5194.3|1653
1645497900000|2022-02-22 02:45:00|5198.8|5194.8|5210.8|5206.8|5212.8|5208.8|5197.8|5193.8|1423
1645498200000|2022-02-22 02:50:00|5210.3|5206.3|5204.3|5200.3|5213.3|5209.3|5202.3|5198.3|1463
1645498500000|2022-02-22 02:55:00|5204.8|5200.8|5196.3|5192.3|5209.3|5205.3|5195.3|5191.3|1813
1645498800000|2022-02-22 03:00:00|5196.8|5192.8|5187.8|5183.8|5197.3|5193.3|5185.3|5181.3|1227
1645499100000|2022-02-22 03:05:00|5187.3|5183.3|5182.8|5178.8|5191.8|5187.8|5181.3|5177.3|595
1645499400000|2022-02-22 03:10:00|5182.3|5178.3|5176.8|5172.8|5187.3|5183.3|5174.3|5170.3|801
1645499700000|2022-02-22 03:15:00|5176.3|5172.3|5188.3|5184.3|5191.3|5187.3|5173.3|5169.3|703
1645500000000|2022-02-22 03:20:00|5187.3|5183.3|5195.8|5191.8|5201.3|5197.3|5182.8|5178.8|513
1645500300000|2022-02-22 03:25:00|5196.3|5192.3|5182.8|5178.8|5200.8|5196.8|5180.3|5176.3|650
1645500600000|2022-02-22 03:30:00|5183.3|5179.3|5181.3|5177.3|5183.8|5179.8|5174.3|5170.3|220
1645500900000|2022-02-22 03:35:00|5182.3|5178.3|5180.8|5176.8|5183.3|5179.3|5173.8|5169.8|576
1645501200000|2022-02-22 03:40:00|5181.3|5177.3|5197.8|5193.8|5200.3|5196.3|5180.8|5176.8|477
1645501500000|2022-02-22 03:45:00|5197.3|5193.3|5181.3|5177.3|5197.3|5193.3|5180.8|5176.8|277
1645501800000|2022-02-22 03:50:00|5180.8|5176.8|5182.8|5178.8|5185.8|5181.8|5178.8|5174.8|220
1645502100000|2022-02-22 03:55:00|5182.3|5178.3|5177.3|5173.3|5184.3|5180.3|5176.8|5172.8|91
1645502400000|2022-02-22 04:00:00|5185.3|5165.3|5185.3|5165.3|5185.3|5165.3|5185.3|5165.3|0
1645506000000|2022-02-22 05:00:00|5183.3|5179.3|5192.8|5188.8|5197.3|5193.3|5178.3|5174.3|699
1645506300000|2022-02-22 05:05:00|5193.3|5189.3|5190.8|5186.8|5199.3|5195.3|5183.8|5179.8|461
1645506600000|2022-02-22 05:10:00|5192.3|5188.3|5182.3|5178.3|5196.3|5192.3|5182.3|5178.3|318
1645506900000|2022-02-22 05:15:00|5182.8|5178.8|5186.3|5182.3|5188.3|5184.3|5176.3|5172.3|410
1645507200000|2022-02-22 05:20:00|5186.8|5182.8|5182.8|5178.8|5188.8|5184.8|5180.3|5176.3|141
1645507500000|2022-02-22 05:25:00|5183.3|5179.3|5192.8|5188.8|5200.3|5196.3|5182.3|5178.3|628
1645507800000|2022-02-22 05:30:00|5193.3|5189.3|5192.8|5188.8|5199.3|5195.3|5187.3|5183.3|349
1645508100000|2022-02-22 05:35:00|5193.3|5189.3|5192.3|5188.3|5194.3|5190.3|5184.3|5180.3|581
1645508400000|2022-02-22 05:40:00|5191.3|5187.3|5183.8|5179.8|5191.3|5187.3|5179.8|5175.8|383
1645508700000|2022-02-22 05:45:00|5184.3|5180.3|5176.3|5172.3|5187.3|5183.3|5175.3|5171.3|434
1645509000000|2022-02-22 05:50:00|5177.3|5173.3|5185.3|5181.3|5187.3|5183.3|5174.8|5170.8|394
1645509300000|2022-02-22 05:55:00|5185.8|5181.8|5193.8|5189.8|5195.3|5191.3|5184.3|5180.3|453
1645509600000|2022-02-22 06:00:00|5193.3|5189.3|5190.3|5186.3|5193.3|5189.3|5185.8|5181.8|247
1645509900000|2022-02-22 06:05:00|5189.8|5185.8|5185.8|5181.8|5195.3|5191.3|5183.8|5179.8|303
1645510200000|2022-02-22 06:10:00|5186.3|5182.3|5194.8|5190.8|5195.8|5191.8|5184.8|5180.8|288
1645510500000|2022-02-22 06:15:00|5195.3|5191.3|5195.8|5191.8|5199.3|5195.3|5191.8|5187.8|325
1645510800000|2022-02-22 06:20:00|5196.3|5192.3|5193.3|5189.3|5200.8|5196.8|5192.3|5188.3|268
1645511100000|2022-02-22 06:25:00|5194.8|5190.8|5195.3|5191.3|5199.3|5195.3|5190.3|5186.3|220
1645511400000|2022-02-22 06:30:00|5195.8|5191.8|5212.8|5208.8|5212.8|5208.8|5195.8|5191.8|1029
1645511700000|2022-02-22 06:35:00|5212.3|5208.3|5215.8|5211.8|5217.3|5213.3|5206.3|5202.3|338
1645512000000|2022-02-22 06:40:00|5215.3|5211.3|5212.3|5208.3|5217.8|5213.8|5210.3|5206.3|606
1645512300000|2022-02-22 06:45:00|5211.8|5207.8|5207.8|5203.8|5215.3|5211.3|5204.8|5200.8|541
1645512600000|2022-02-22 06:50:00|5207.3|5203.3|5203.3|5199.3|5207.8|5203.8|5200.3|5196.3|264
1645512900000|2022-02-22 06:55:00|5203.8|5199.8|5201.8|5197.8|5207.3|5203.3|5199.3|5195.3|296
1645513200000|2022-02-22 07:00:00|5201.3|5197.3|5200.8|5196.8|5208.8|5204.8|5197.3|5193.3|289
1645513500000|2022-02-22 07:05:00|5200.3|5196.3|5202.8|5198.8|5205.8|5201.8|5196.3|5192.3|334
1645513800000|2022-02-22 07:10:00|5202.3|5198.3|5200.3|5196.3|5206.8|5202.8|5199.8|5195.8|698
1645514100000|2022-02-22 07:15:00|5199.8|5195.8|5186.3|5182.3|5202.3|5198.3|5185.3|5181.3|388
1645514400000|2022-02-22 07:20:00|5185.8|5181.8|5190.8|5186.8|5195.3|5191.3|5185.3|5181.3|314
1645514700000|2022-02-22 07:25:00|5191.3|5187.3|5196.3|5192.3|5202.8|5198.8|5191.3|5187.3|378
1645515000000|2022-02-22 07:30:00|5195.8|5191.8|5194.8|5190.8|5200.3|5196.3|5194.3|5190.3|339
1645515300000|2022-02-22 07:35:00|5195.3|5191.3|5203.8|5199.8|5204.3|5200.3|5194.8|5190.8|519
1645515600000|2022-02-22 07:40:00|5204.3|5200.3|5207.8|5203.8|5210.3|5206.3|5203.3|5199.3|572
1645515900000|2022-02-22 07:45:00|5208.3|5204.3|5219.3|5215.3|5220.3|5216.3|5206.8|5202.8|826
1645516200000|2022-02-22 07:50:00|5218.8|5214.8|5225.3|5221.3|5229.3|5225.3|5217.3|5213.3|1084
1645516500000|2022-02-22 07:55:00|5225.8|5221.8|5209.8|5205.8|5226.3|5222.3|5208.3|5204.3|2447
1645516800000|2022-02-22 08:00:00|5208.3|5204.3|5211.3|5207.3|5222.8|5218.8|5198.3|5194.3|1028
1645517100000|2022-02-22 08:05:00|5210.8|5206.8|5213.8|5209.8|5217.8|5213.8|5208.8|5204.8|659
1645517400000|2022-02-22 08:10:00|5214.3|5210.3|5236.8|5232.8|5239.8|5235.8|5212.3|5208.3|495
1645517700000|2022-02-22 08:15:00|5237.8|5233.8|5237.8|5233.8|5245.3|5241.3|5230.3|5226.3|424
1645518000000|2022-02-22 08:20:00|5238.3|5234.3|5236.3|5232.3|5240.8|5236.8|5233.3|5229.3|249
1645518300000|2022-02-22 08:25:00|5236.8|5232.8|5240.3|5236.3|5241.3|5237.3|5236.3|5232.3|162
1645518600000|2022-02-22 08:30:00|5248.3|5228.3|5248.3|5228.3|5248.3|5228.3|5248.3|5228.3|0
1645521300000|2022-02-22 09:15:00|5243.8|5237.8|5250.3|5244.3|5250.8|5244.8|5239.8|5233.8|30
1645521600000|2022-02-22 09:20:00|5251.8|5245.8|5242.8|5236.8|5259.3|5253.3|5241.8|5235.8|7
1645521900000|2022-02-22 09:25:00|5242.3|5236.3|5244.3|5238.3|5247.8|5241.8|5242.3|5236.3|3
1645522200000|2022-02-22 09:30:00|5244.8|5238.8|5245.8|5239.8|5247.8|5241.8|5241.3|5235.3|48
1645522500000|2022-02-22 09:35:00|5246.8|5240.8|5252.3|5246.3|5254.3|5248.3|5245.3|5239.3|5
1645522800000|2022-02-22 09:40:00|5251.8|5245.8|5247.8|5241.8|5254.3|5248.3|5245.8|5239.8|3
1645523100000|2022-02-22 09:45:00|5247.3|5241.3|5243.8|5237.8|5247.8|5241.8|5243.3|5237.3|5
1645523400000|2022-02-22 09:50:00|5244.8|5238.8|5246.8|5240.8|5246.8|5240.8|5242.3|5236.3|4
1645523700000|2022-02-22 09:55:00|5242.3|5236.3|5241.8|5235.8|5245.3|5239.3|5238.3|5232.3|13
1645524000000|2022-02-22 10:00:00|5240.3|5234.3|5243.3|5237.3|5243.3|5237.3|5237.8|5231.8|8
1645524300000|2022-02-22 10:05:00|5242.8|5236.8|5244.3|5238.3|5244.3|5238.3|5242.8|5236.8|0
1645524600000|2022-02-22 10:10:00|5243.8|5237.8|5246.8|5240.8|5246.8|5240.8|5243.3|5237.3|2
1645524900000|2022-02-22 10:15:00|5250.8|5236.8|5251.8|5242.8|5251.8|5244.8|5250.8|5236.8|5
1645525200000|2022-02-22 10:20:00|5252.8|5243.8|5261.8|5248.8|5262.8|5249.8|5252.8|5243.8|83
1645525500000|2022-02-22 10:25:00|5260.8|5251.8|5260.8|5247.8|5262.8|5251.8|5260.8|5247.8|2
1645525800000|2022-02-22 10:30:00|5262.8|5249.8|5262.8|5247.8|5262.8|5252.8|5257.8|5247.8|2
1645526100000|2022-02-22 10:35:00|5264.8|5248.8|5272.8|5261.8|5272.8|5262.8|5264.8|5248.8|4
1645526400000|2022-02-22 10:40:00|5277.8|5262.8|5282.8|5266.8|5282.8|5271.8|5272.8|5262.8|16
1645526700000|2022-02-22 10:45:00|5281.8|5267.8|5283.8|5266.8|5287.8|5267.8|5280.8|5266.8|13
1645527000000|2022-02-22 10:50:00|5287.8|5267.8|5293.8|5276.8|5300.8|5276.8|5277.8|5267.8|13
1645527300000|2022-02-22 10:55:00|5292.8|5275.8|5283.8|5267.8|5292.8|5275.8|5283.8|5266.8|0
1645527600000|2022-02-22 11:00:00|5282.8|5266.8|5281.8|5270.8|5282.8|5271.8|5275.8|5266.8|1
1645527900000|2022-02-22 11:05:00|5280.8|5269.8|5272.8|5260.8|5281.8|5269.8|5272.8|5258.8|7
1645528200000|2022-02-22 11:10:00|5270.8|5259.8|5270.8|5257.8|5272.8|5259.8|5266.8|5255.8|2
1645528500000|2022-02-22 11:15:00|5271.8|5256.8|5272.8|5260.8|5272.8|5261.8|5265.8|5255.8|9
1645528800000|2022-02-22 11:20:00|5275.8|5261.8|5274.8|5260.8|5280.8|5264.8|5274.8|5259.8|9
1645529100000|2022-02-22 11:25:00|5273.8|5259.8|5272.8|5260.8|5274.8|5260.8|5272.8|5259.8|0
1645529400000|2022-02-22 11:30:00|5274.8|5259.8|5270.8|5259.8|5274.8|5260.8|5269.8|5255.8|5
1645529700000|2022-02-22 11:35:00|5272.8|5258.8|5271.8|5258.8|5273.8|5258.8|5269.8|5258.8|2
1645530000000|2022-02-22 11:40:00|5270.8|5255.8|5269.8|5254.8|5270.8|5255.8|5268.8|5249.8|7
1645530300000|2022-02-22 11:45:00|5270.8|5255.8|5270.8|5256.8|5270.8|5256.8|5270.8|5253.8|0
1645530600000|2022-02-22 11:50:00|5271.8|5257.8|5275.8|5261.8|5279.8|5263.8|5271.8|5257.8|0
1645530900000|2022-02-22 11:55:00|5279.8|5262.8|5273.8|5259.8|5279.8|5266.8|5273.8|5259.8|1
1645531200000|2022-02-22 12:00:00|5275.8|5256.8|5274.8|5257.8|5275.8|5259.8|5272.8|5248.8|0
1645531500000|2022-02-22 12:05:00|5273.8|5251.8|5266.8|5250.8|5273.8|5254.8|5265.8|5250.8|0
1645531800000|2022-02-22 12:10:00|5265.8|5251.8|5275.8|5257.8|5275.8|5257.8|5265.8|5250.8|2
1645532100000|2022-02-22 12:15:00|5272.8|5258.8|5279.8|5263.8|5279.8|5263.8|5272.8|5257.8|2
1645532400000|2022-02-22 12:20:00|5281.8|5264.8|5272.8|5264.8|5281.8|5267.8|5272.8|5263.8|21
1645532700000|2022-02-22 12:25:00|5277.8|5263.8|5275.8|5257.8|5277.8|5263.8|5275.8|5257.8|19
1645533000000|2022-02-22 12:30:00|5274.8|5256.8|5271.8|5260.8|5274.8|5265.8|5271.8|5254.8|3
1645533300000|2022-02-22 12:35:00|5270.8|5256.8|5269.8|5254.8|5270.8|5256.8|5263.8|5247.8|17
1645533600000|2022-02-22 12:40:00|5268.8|5253.8|5269.8|5255.8|5269.8|5256.8|5263.8|5248.8|4
1645533900000|2022-02-22 12:45:00|5270.8|5256.8|5272.8|5256.8|5274.8|5259.8|5270.8|5254.8|0
1645534200000|2022-02-22 12:50:00|5271.8|5257.8|5271.8|5255.8|5272.8|5257.8|5269.8|5255.8|0
1645534500000|2022-02-22 12:55:00|5270.8|5251.8|5266.8|5245.8|5270.8|5256.8|5260.8|5244.8|6
1645534800000|2022-02-22 13:00:00|5265.8|5244.8|5260.8|5245.8|5265.8|5249.8|5252.8|5244.8|10
1645535100000|2022-02-22 13:05:00|5259.8|5246.8|5263.8|5245.8|5263.8|5248.8|5253.8|5244.8|1
1645535400000|2022-02-22 13:10:00|5262.8|5244.8|5258.8|5241.8|5262.8|5245.8|5252.8|5241.8|5
1645535700000|2022-02-22 13:15:00|5257.8|5240.8|5254.8|5240.8|5257.8|5247.8|5254.8|5238.8|3
1645536000000|2022-02-22 13:20:00|5253.8|5238.8|5255.8|5242.8|5255.8|5245.8|5253.8|5238.8|4
1645536600000|2022-02-22 13:30:00||5243.8||5243.8||5243.8||5242.8|0
1645536900000|2022-02-22 13:35:00|5259.8|5244.8|5260.8|5244.8|5260.8|5244.8|5259.8|5244.8|3
1645537200000|2022-02-22 13:40:00|5265.8|5246.8|5266.8|5250.8|5266.8|5250.8|5265.8|5246.8|1
1645537500000|2022-02-22 13:45:00|5265.8|5251.8|5265.8|5250.8|5266.8|5251.8|5265.8|5250.8|0
1645537800000|2022-02-22 13:50:00|5266.8|5251.8|5266.8|5251.8|5266.8|5251.8|5265.8|5251.8|0
1645538100000|2022-02-22 13:55:00|5272.8|5252.8|5271.8|5253.8|5272.8|5257.8|5271.8|5251.8|1
1645538400000|2022-02-22 14:00:00|5270.8|5252.8|5267.8|5253.8|5271.8|5255.8|5267.8|5252.8|0
1645538700000|2022-02-22 14:05:00|5270.8|5254.8|5277.8|5257.8|5278.8|5259.8|5270.8|5252.8|1
1645539000000|2022-02-22 14:10:00|5273.8|5254.8|5271.8|5248.8|5277.8|5257.8|5267.8|5242.8|29
1645539300000|2022-02-22 14:15:00|5270.8|5249.8|5260.8|5247.8|5270.8|5251.8|5260.8|5247.8|0
1645539600000|2022-02-22 14:20:00|5264.8|5248.8|5259.8|5249.8|5264.8|5249.8|5255.8|5245.8|4
1645539900000|2022-02-22 14:25:00|5261.8|5246.8|5257.8|5240.8|5264.8|5246.8|5255.8|5240.8|7
1645540200000|2022-02-22 14:30:00|5264.8|5241.8|5267.8|5252.8|5279.8|5260.8|5258.8|5240.8|14
1645540500000|2022-02-22 14:35:00|5268.8|5250.8|5248.8|5236.8|5281.8|5251.3|5244.8|5234.8|26
1645540800000|2022-02-22 14:40:00|5242.8|5234.8|5273.8|5253.8|5277.8|5256.8|5242.8|5234.8|13
1645541100000|2022-02-22 14:45:00|5276.8|5254.8|5275.8|5259.8|5279.8|5263.8|5269.8|5249.8|23
1645541400000|2022-02-22 14:50:00|5274.8|5258.8|5281.8|5265.8|5281.8|5265.8|5267.8|5247.8|2
1645541700000|2022-02-22 14:55:00|5280.8|5264.8|5261.8|5247.8|5281.8|5264.8|5261.8|5244.8|7
1645542000000|2022-02-22 15:00:00|5264.8|5244.8|5262.8|5242.8|5268.8|5247.8|5243.8|5231.8|18
1645542300000|2022-02-22 15:05:00|5263.8|5243.8|5261.8|5243.8|5268.8|5246.8|5249.8|5230.8|0
1645542600000|2022-02-22 15:10:00|5260.8|5241.8|5266.8|5250.8|5272.8|5253.8|5248.8|5232.8|4
1645542900000|2022-02-22 15:15:00|5269.8|5251.8|5273.8|5258.8|5280.8|5259.8|5266.8|5250.8|20
1645543200000|2022-02-22 15:20:00|5277.8|5251.8|5276.8|5259.8|5280.8|5260.8|5270.8|5251.8|1
1645543500000|2022-02-22 15:25:00|5279.8|5260.8|5279.8|5267.8|5280.8|5267.8|5269.8|5260.8|3
1645543800000|2022-02-22 15:30:00|5280.8|5265.8|5272.8|5261.8|5280.8|5266.8|5270.8|5259.8|22
1645544100000|2022-02-22 15:35:00|5274.8|5259.8|5267.8|5250.8|5274.8|5265.8|5262.8|5250.8|18
1645544400000|2022-02-22 15:40:00|5264.8|5251.8|5263.8|5249.8|5269.8|5251.8|5260.8|5244.8|6
1645544700000|2022-02-22 15:45:00|5265.8|5250.8|5265.8|5253.8|5267.8|5255.8|5260.8|5246.8|22
1645545000000|2022-02-22 15:50:00|5266.8|5251.8|5254.8|5241.8|5266.8|5252.8|5252.8|5239.8|15
1645545300000|2022-02-22 15:55:00|5253.8|5238.8|5248.8|5235.8|5254.8|5240.8|5245.8|5233.8|23
1645545600000|2022-02-22 16:00:00|5250.8|5231.8|5246.8|5235.8|5250.8|5238.8|5243.8|5231.8|6
1645545900000|2022-02-22 16:05:00|5244.8|5234.8|5241.8|5230.8|5246.8|5235.8|5241.8|5230.8|4
1645546200000|2022-02-22 16:10:00|5238.8|5231.8|5240.8|5222.8|5243.8|5231.8|5234.8|5222.8|39
1645546500000|2022-02-22 16:15:00|5242.8|5223.8|5236.8|5221.8|5244.8|5226.8|5230.8|5221.8|14
1645546800000|2022-02-22 16:20:00|5235.8|5222.8|5235.8|5227.8|5243.8|5227.8|5232.8|5221.8|8
1645547100000|2022-02-22 16:25:00|5239.8|5223.8|5237.8|5221.8|5247.8|5228.8|5231.8|5221.8|28
1645547400000|2022-02-22 16:30:00|5236.8|5222.8|5244.8|5224.8|5252.8|5229.8|5230.8|5221.8|12
1645547700000|2022-02-22 16:35:00|5242.8|5225.8|5241.8|5224.8|5243.8|5230.8|5238.8|5221.8|5
1645548000000|2022-02-22 16:40:00|5240.8|5232.8|5247.8|5230.8|5249.8|5234.8|5237.8|5224.8|7
1645548300000|2022-02-22 16:45:00|5248.8|5226.8|5245.8|5228.8|5248.8|5231.8|5236.8|5226.8|43
1645548600000|2022-02-22 16:50:00|5244.8|5229.8|5237.8|5222.8|5249.8|5234.8|5237.8|5221.8|8
1645548900000|2022-02-22 16:55:00|5234.8|5221.8|5224.8|5212.8|5234.8|5221.8|5215.8|5206.8|62
1645549200000|2022-02-22 17:00:00|5229.8|5213.8|5228.8|5218.8|5236.8|5220.8|5225.8|5209.8|4
1645549500000|2022-02-22 17:05:00|5227.8|5212.8|5231.8|5214.8|5244.8|5220.8|5227.8|5212.8|17
1645549800000|2022-02-22 17:10:00|5235.8|5215.8|5220.8|5208.8|5235.8|5216.8|5220.8|5208.8|5
1645550100000|2022-02-22 17:15:00|5224.8|5211.8|5218.8|5209.8|5224.8|5212.8|5218.8|5208.8|20
1645550400000|2022-02-22 17:20:00|5217.8|5208.8|5223.8|5211.8|5225.8|5213.8|5216.8|5208.8|6
1645550700000|2022-02-22 17:25:00|5221.8|5213.8|5220.8|5210.8|5223.8|5213.8|5219.8|5210.8|16
1645551000000|2022-02-22 17:30:00|5219.8|5209.8|5217.8|5206.8|5224.8|5211.8|5214.8|5206.8|23
1645551300000|2022-02-22 17:35:00|5221.8|5212.8|5225.8|5212.8|5225.8|5217.8|5217.8|5206.8|4
1645551600000|2022-02-22 17:40:00|5228.8|5216.8|5225.8|5212.8|5230.8|5220.8|5225.8|5212.8|6
1645551900000|2022-02-22 17:45:00|5228.8|5214.8|5219.8|5206.8|5241.3|5215.8|5216.8|5206.8|38
1645552200000|2022-02-22 17:50:00|5222.8|5209.8|5218.8|5204.8|5235.8|5213.8|5218.8|5203.8|28
1645552500000|2022-02-22 17:55:00|5216.8|5203.8|5216.8|5201.8|5218.8|5208.8|5213.8|5201.8|10
1645552800000|2022-02-22 18:00:00|5218.8|5206.8|5213.8|5205.8|5219.8|5206.8|5210.8|5199.8|19
1645553100000|2022-02-22 18:05:00|5216.8|5203.8|5212.8|5201.8|5216.8|5206.8|5211.8|5199.8|16
1645553400000|2022-02-22 18:10:00|5216.8|5204.8|5220.8|5208.8|5227.8|5211.8|5216.8|5199.8|8
1645553700000|2022-02-22 18:15:00|5218.8|5205.8|5206.8|5197.8|5224.8|5205.8|5205.8|5197.8|36
1645554000000|2022-02-22 18:20:00|5199.8|5196.8|5205.8|5194.8|5207.8|5197.8|5199.8|5192.8|56
1645554300000|2022-02-22 18:25:00|5202.8|5193.8|5206.8|5194.8|5207.8|5195.8|5201.8|5192.8|20
1645554600000|2022-02-22 18:30:00|5207.8|5193.8|5209.8|5195.8|5215.8|5200.8|5206.8|5193.8|3
1645554900000|2022-02-22 18:35:00|5211.8|5194.8|5205.8|5193.8|5211.8|5196.8|5205.8|5193.8|13
1645555200000|2022-02-22 18:40:00|5204.8|5196.8|5201.8|5192.8|5204.8|5198.8|5201.8|5192.8|13
1645555500000|2022-02-22 18:45:00|5200.8|5195.8|5197.8|5186.8|5217.8|5195.8|5195.8|5186.8|42
1645555800000|2022-02-22 18:50:00|5196.8|5189.8|5193.8|5186.8|5196.8|5190.8|5193.8|5186.8|6
1645556100000|2022-02-22 18:55:00|5195.8|5184.8|5201.8|5181.8|5203.8|5185.8|5192.8|5181.8|8
1645582500000|2022-02-23 02:15:00|5290.8|5286.8|5282.8|5278.8|5291.8|5287.8|5271.3|5267.3|784
1645582800000|2022-02-23 02:20:00|5283.3|5279.3|5281.8|5277.8|5285.3|5281.3|5272.8|5268.8|815
1645583100000|2022-02-23 02:25:00|5282.3|5278.3|5270.8|5266.8|5283.3|5279.3|5268.3|5264.3|382
1645583400000|2022-02-23 02:30:00|5270.3|5266.3|5285.3|5281.3|5285.8|5281.8|5269.3|5265.3|261
1645583700000|2022-02-23 02:35:00|5285.8|5281.8|5286.8|5282.8|5293.3|5289.3|5282.3|5278.3|487
1645584000000|2022-02-23 02:40:00|5287.3|5283.3|5298.3|5294.3|5305.8|5301.8|5285.8|5281.8|387
1645584300000|2022-02-23 02:45:00|5298.8|5294.8|5292.8|5288.8|5298.8|5294.8|5286.3|5282.3|391
1645584600000|2022-02-23 02:50:00|5292.3|5288.3|5297.8|5293.8|5303.8|5299.8|5291.8|5287.8|1714
1645584900000|2022-02-23 02:55:00|5298.8|5294.8|5293.8|5289.8|5302.3|5298.3|5289.8|5285.8|480
1645585200000|2022-02-23 03:00:00|5294.3|5290.3|5300.8|5296.8|5301.8|5297.8|5288.8|5284.8|495
1645585500000|2022-02-23 03:05:00|5300.3|5296.3|5304.8|5300.8|5307.8|5303.8|5298.3|5294.3|241
1645585800000|2022-02-23 03:10:00|5305.3|5301.3|5289.8|5285.8|5305.3|5301.3|5286.3|5282.3|480
1645586100000|2022-02-23 03:15:00|5289.3|5285.3|5289.3|5285.3|5296.8|5292.8|5286.3|5282.3|596
1645586400000|2022-02-23 03:20:00|5288.3|5284.3|5299.8|5295.8|5301.3|5297.3|5288.3|5284.3|411
1645586700000|2022-02-23 03:25:00|5299.3|5295.3|5307.3|5303.3|5308.3|5304.3|5299.3|5295.3|338
1645587000000|2022-02-23 03:30:00|5306.3|5302.3|5309.3|5305.3|5316.3|5312.3|5304.3|5300.3|480
1645587300000|2022-02-23 03:35:00|5309.8|5305.8|5311.3|5307.3|5315.3|5311.3|5307.3|5303.3|625
1645587600000|2022-02-23 03:40:00|5310.8|5306.8|5306.3|5302.3|5310.8|5306.8|5304.3|5300.3|331
1645587900000|2022-02-23 03:45:00|5307.3|5303.3|5307.3|5303.3|5313.3|5309.3|5306.3|5302.3|212
1645588200000|2022-02-23 03:50:00|5307.8|5303.8|5307.3|5303.3|5309.3|5305.3|5301.8|5297.8|151
1645588500000|2022-02-23 03:55:00|5307.8|5303.8|5304.8|5300.8|5310.3|5306.3|5303.8|5299.8|152
1645588800000|2022-02-23 04:00:00|5312.8|5292.8|5312.8|5292.8|5312.8|5292.8|5312.8|5292.8|0
1645592100000|2022-02-23 04:55:00|||||||||1
1645592400000|2022-02-23 05:00:00|5309.8|5305.8|5326.8|5322.8|5330.3|5326.3|5309.8|5305.8|595
1645592700000|2022-02-23 05:05:00|5326.3|5322.3|5328.3|5324.3|5335.3|5331.3|5324.8|5320.8|540
1645593000000|2022-02-23 05:10:00|5327.8|5323.8|5322.8|5318.8|5328.3|5324.3|5317.3|5313.3|286
1645593300000|2022-02-23 05:15:00|5322.3|5318.3|5319.8|5315.8|5323.3|5319.3|5316.8|5312.8|284
1645593600000|2022-02-23 05:20:00|5319.3|5315.3|5313.3|5309.3|5319.8|5315.8|5310.3|5306.3|356
1645593900000|2022-02-23 05:25:00|5313.8|5309.8|5313.3|5309.3|5314.3|5310.3|5307.3|5303.3|317
1645594200000|2022-02-23 05:30:00|5312.8|5308.8|5296.8|5292.8|5314.3|5310.3|5295.8|5291.8|432
1645594500000|2022-02-23 05:35:00|5297.3|5293.3|5306.8|5302.8|5310.3|5306.3|5296.3|5292.3|349
1645594800000|2022-02-23 05:40:00|5306.3|5302.3|5303.8|5299.8|5311.3|5307.3|5302.3|5298.3|186
1645595100000|2022-02-23 05:45:00|5303.3|5299.3|5305.8|5301.8|5306.3|5302.3|5298.8|5294.8|452
1645595400000|2022-02-23 05:50:00|5305.3|5301.3|5306.8|5302.8|5311.3|5307.3|5302.3|5298.3|159
1645595700000|2022-02-23 05:55:00|5306.3|5302.3|5312.8|5308.8|5313.3|5309.3|5303.8|5299.8|158
1645596000000|2022-02-23 06:00:00|5312.3|5308.3|5315.8|5311.8|5319.3|5315.3|5311.3|5307.3|223
1645596300000|2022-02-23 06:05:00|5315.3|5311.3|5321.8|5317.8|5322.8|5318.8|5311.3|5307.3|569
1645596600000|2022-02-23 06:10:00|5322.3|5318.3|5316.3|5312.3|5324.3|5320.3|5312.3|5308.3|692
1645596900000|2022-02-23 06:15:00|5316.8|5312.8|5316.3|5312.3|5321.3|5317.3|5314.3|5310.3|335
1645597200000|2022-02-23 06:20:00|5316.8|5312.8|5312.3|5308.3|5316.8|5312.8|5309.8|5305.8|341
1645597500000|2022-02-23 06:25:00|5312.8|5308.8|5309.3|5305.3|5313.3|5309.3|5306.3|5302.3|453
1645597800000|2022-02-23 06:30:00|5309.8|5305.8|5305.8|5301.8|5310.3|5306.3|5303.3|5299.3|1316
1645598100000|2022-02-23 06:35:00|5305.3|5301.3|5313.3|5309.3|5315.3|5311.3|5304.8|5300.8|430
1645598400000|2022-02-23 06:40:00|5314.3|5310.3|5308.8|5304.8|5314.8|5310.8|5306.8|5302.8|253
1645598700000|2022-02-23 06:45:00|5308.3|5304.3|5318.8|5314.8|5319.8|5315.8|5307.3|5303.3|807
1645599000000|2022-02-23 06:50:00|5319.3|5315.3|5320.3|5316.3|5323.3|5319.3|5314.3|5310.3|500
1645599300000|2022-02-23 06:55:00|5320.8|5316.8|5315.8|5311.8|5322.3|5318.3|5315.8|5311.8|457
1645599600000|2022-02-23 07:00:00|5315.3|5311.3|5316.8|5312.8|5322.3|5318.3|5314.3|5310.3|435
1645599900000|2022-02-23 07:05:00|5316.3|5312.3|5310.3|5306.3|5318.3|5314.3|5308.8|5304.8|412
1645600200000|2022-02-23 07:10:00|5311.3|5307.3|5310.3|5306.3|5312.8|5308.8|5307.3|5303.3|443
1645600500000|2022-02-23 07:15:00|5309.3|5305.3|5301.8|5297.8|5313.3|5309.3|5300.8|5296.8|655
1645600800000|2022-02-23 07:20:00|5302.3|5298.3|5291.3|5287.3|5302.3|5298.3|5290.3|5286.3|3410
1645601100000|2022-02-23 07:25:00|5290.8|5286.8|5299.3|5295.3|5301.3|5297.3|5290.3|5286.3|428
1645601400000|2022-02-23 07:30:00|5298.8|5294.8|5309.3|5305.3|5311.3|5307.3|5298.8|5294.8|699
1645601700000|2022-02-23 07:35:00|5310.3|5306.3|5311.3|5307.3|5313.3|5309.3|5307.3|5303.3|725
1645602000000|2022-02-23 07:40:00|5310.8|5306.8|5314.3|5310.3|5317.3|5313.3|5310.3|5306.3|644
1645602300000|2022-02-23 07:45:00|5313.8|5309.8|5307.3|5303.3|5315.3|5311.3|5307.3|5303.3|805
1645602600000|2022-02-23 07:50:00|5307.8|5303.8|5297.8|5293.8|5309.3|5305.3|5297.3|5293.3|874
1645602900000|2022-02-23 07:55:00|5297.3|5293.3|5299.3|5295.3|5300.8|5296.8|5293.8|5289.8|845
1645603200000|2022-02-23 08:00:00|5299.8|5295.8|5295.8|5291.8|5305.3|5301.3|5290.3|5286.3|3987
1645603500000|2022-02-23 08:05:00|5296.3|5292.3|5288.8|5284.8|5298.8|5294.8|5288.8|5284.8|1353
1645603800000|2022-02-23 08:10:00|5289.3|5285.3|5293.8|5289.8|5295.3|5291.3|5288.3|5284.3|420
1645604100000|2022-02-23 08:15:00|5294.3|5290.3|5297.3|5293.3|5299.3|5295.3|5287.3|5283.3|287
1645604400000|2022-02-23 08:20:00|5296.8|5292.8|5300.3|5296.3|5301.3|5297.3|5295.8|5291.8|328
1645604700000|2022-02-23 08:25:00|5300.8|5296.8|5299.8|5295.8|5301.3|5297.3|5296.8|5292.8|3284
1645605000000|2022-02-23 08:30:00|5307.8|5287.8|5307.8|5287.8|5307.8|5287.8|5307.8|5287.8|0
1645607700000|2022-02-23 09:15:00|5311.3|5305.3|5316.8|5310.8|5329.3|5323.3|5311.3|5305.3|611
1645608000000|2022-02-23 09:20:00|5315.3|5309.3|5316.3|5310.3|5316.3|5310.3|5315.3|5309.3|0
1645608300000|2022-02-23 09:25:00|5315.3|5309.3|5302.3|5296.3|5316.8|5310.8|5295.8|5289.8|71
1645608600000|2022-02-23 09:30:00|5299.8|5293.8|5304.3|5298.3|5306.3|5300.3|5297.3|5291.3|106
1645608900000|2022-02-23 09:35:00|5303.3|5297.3|5302.3|5296.3|5303.8|5297.8|5294.3|5288.3|124
1645609200000|2022-02-23 09:40:00|5301.8|5295.8|5298.8|5292.8|5307.3|5301.3|5298.3|5292.3|109
1645609500000|2022-02-23 09:45:00|5298.3|5292.3|5300.3|5294.3|5306.8|5300.8|5298.3|5292.3|117
1645609800000|2022-02-23 09:50:00|5299.3|5293.3|5300.3|5294.3|5301.3|5295.3|5298.3|5292.3|122
1645610100000|2022-02-23 09:55:00|5299.3|5293.3|5299.3|5293.3|5300.3|5294.3|5297.3|5291.3|102
1645610400000|2022-02-23 10:00:00|5300.3|5294.3|5298.8|5292.8|5301.8|5295.8|5298.3|5292.3|31
1645610700000|2022-02-23 10:05:00|5300.3|5294.3|5296.8|5290.8|5300.8|5294.8|5295.3|5289.3|47
1645611000000|2022-02-23 10:10:00|5295.8|5289.8|5294.3|5288.3|5297.8|5291.8|5289.3|5283.3|51
1645611300000|2022-02-23 10:15:00|5298.8|5283.8|5294.8|5284.8|5302.8|5288.8|5290.8|5282.8|46
1645611600000|2022-02-23 10:20:00|5292.8|5286.8|5294.8|5286.8|5294.8|5287.8|5292.8|5283.8|19
1645611900000|2022-02-23 10:25:00|5293.8|5285.8|5296.8|5286.8|5296.8|5286.8|5292.8|5283.8|29
1645612200000|2022-02-23 10:30:00|5294.8|5288.8|5298.8|5287.8|5298.8|5288.8|5294.8|5286.8|17
1645612500000|2022-02-23 10:35:00|5296.8|5288.8|5297.8|5286.8|5298.8|5291.8|5295.8|5286.8|21
1645612800000|2022-02-23 10:40:00|5295.8|5287.8|5299.8|5291.8|5300.8|5292.8|5295.8|5286.8|27
1645613100000|2022-02-23 10:45:00|5298.8|5290.8|5295.8|5284.8|5299.8|5291.8|5291.8|5284.8|46
1645613400000|2022-02-23 10:50:00|5293.8|5283.8|5299.8|5284.8|5299.8|5284.8|5292.8|5282.8|18
1645613700000|2022-02-23 10:55:00|5295.8|5283.8|5299.8|5284.8|5299.8|5286.8|5292.8|5283.8|15
1645614000000|2022-02-23 11:00:00|5295.8|5282.8|5297.8|5284.8|5299.8|5286.8|5294.8|5282.8|15
1645614300000|2022-02-23 11:05:00|5294.8|5283.8|5294.8|5285.8|5297.8|5287.8|5292.8|5283.8|23
1645614600000|2022-02-23 11:10:00|5293.8|5284.8|5293.8|5284.8|5297.8|5290.8|5292.8|5282.8|27
1645614900000|2022-02-23 11:15:00|5292.8|5285.8|5293.8|5284.8|5293.8|5285.8|5291.8|5282.8|29
1645615200000|2022-02-23 11:20:00|5292.8|5285.8|5292.8|5284.8|5296.8|5285.8|5291.8|5282.8|20
1645615500000|2022-02-23 11:25:00|5291.8|5282.8|5292.8|5282.8|5294.8|5285.8|5290.8|5282.8|19
1645615800000|2022-02-23 11:30:00|5290.8|5283.8|5296.8|5283.8|5296.8|5283.8|5290.8|5282.8|15
1645616100000|2022-02-23 11:35:00|5293.8|5282.8|5296.8|5283.8|5296.8|5283.8|5290.8|5282.8|24
1645616400000|2022-02-23 11:40:00|5293.8|5282.8|5292.8|5283.8|5296.8|5283.8|5292.8|5282.8|15
1645616700000|2022-02-23 11:45:00|5291.8|5282.8|5291.8|5283.8|5293.8|5283.8|5290.8|5282.8|23
1645617000000|2022-02-23 11:50:00|5290.8|5284.8|5293.8|5283.8|5293.8|5284.8|5290.8|5282.8|22
1645617300000|2022-02-23 11:55:00|5291.8|5282.8|5292.8|5281.8|5295.8|5283.8|5288.8|5279.8|55
1645617600000|2022-02-23 12:00:00|5291.8|5282.8|5294.8|5282.8|5296.8|5282.8|5289.8|5281.8|19
1645617900000|2022-02-23 12:05:00|5295.8|5281.8|5293.8|5282.8|5295.8|5285.8|5290.8|5279.8|15
1645618200000|2022-02-23 12:10:00|5290.8|5281.8|5292.8|5282.8|5293.8|5282.8|5290.8|5279.8|15
1645618500000|2022-02-23 12:15:00|5290.8|5283.8|5295.8|5282.8|5298.8|5283.8|5290.8|5279.8|18
1645618800000|2022-02-23 12:20:00|5298.8|5281.8|5299.8|5287.8|5299.8|5290.8|5296.8|5281.8|3
1645619100000|2022-02-23 12:25:00|5300.8|5288.8|5299.8|5287.8|5300.8|5288.8|5296.8|5287.8|1
1645619400000|2022-02-23 12:30:00|5300.8|5288.8|5300.8|5288.8|5300.8|5288.8|5300.8|5287.8|0
1645619700000|2022-02-23 12:35:00|5299.8|5287.8|5300.8|5289.8|5300.8|5289.8|5299.8|5287.8|0
1645620000000|2022-02-23 12:40:00||5290.8||5291.8||5292.8||5290.8|1
1645620300000|2022-02-23 12:45:00||5290.8||5291.8||5291.8||5290.8|1
1645620600000|2022-02-23 12:50:00|5301.8|5294.8|5304.8|5294.8|5305.8|5294.8|5300.8|5294.8|11
1645620900000|2022-02-23 12:55:00|5305.8||5306.8||5306.8||5305.8||1
1645621200000|2022-02-23 13:00:00|5305.8|5293.8|5307.8|5294.8|5307.8|5294.8|5303.8|5293.8|2
1645621500000|2022-02-23 13:05:00||5295.8||5295.8||5295.8||5295.8|0
1645621800000|2022-02-23 13:10:00|5306.8|5294.8|5306.8|5294.8|5307.8|5294.8|5306.8|5294.8|11
1645622100000|2022-02-23 13:15:00|5308.8|5297.8|5311.8|5301.8|5311.8|5301.8|5308.8|5297.8|41
1645622400000|2022-02-23 13:20:00|5310.8|5300.8|5309.8|5300.8|5311.8|5301.8|5308.8|5300.8|23
1645622700000|2022-02-23 13:25:00|5312.8||5309.8||5312.8||5309.8||12
1645623000000|2022-02-23 13:30:00|5310.8|5301.8|5306.8|5297.8|5310.8|5301.8|5304.8|5297.8|21
1645623300000|2022-02-23 13:35:00|5310.8|5298.8|5311.8|5299.8|5311.8|5299.8|5306.8|5294.8|5
1645623600000|2022-02-23 13:40:00|5312.8|5305.8|5314.8|5301.8|5315.8|5305.8|5311.8|5298.8|30
1645623900000|2022-02-23 13:45:00|5313.8|5304.8|5314.8|5304.8|5315.8|5304.8|5310.8|5304.8|8
1645624200000|2022-02-23 13:50:00|5318.8|5301.8|5317.8|5304.8|5318.8|5304.8|5313.8|5301.8|18
1645624500000|2022-02-23 13:55:00|5318.8|5305.8|5318.8|5309.8|5318.8|5309.8|5317.8|5304.8|2
1645624800000|2022-02-23 14:00:00|5321.8|5310.8|5319.8|5306.8|5321.8|5310.8|5316.8|5304.8|4
1645625100000|2022-02-23 14:05:00||5304.8||5306.8||5307.8||5304.8|0
1645625400000|2022-02-23 14:10:00||5304.8||5306.8||5306.8||5304.8|0
1645625700000|2022-02-23 14:15:00|5316.8|5309.8|5319.8|5309.8|5320.8|5310.8|5313.8|5309.8|15
1645626000000|2022-02-23 14:20:00|5320.8|5304.8|5320.8|5309.8|5320.8|5309.8|5319.8|5304.8|0
1645626300000|2022-02-23 14:25:00|5319.8|5304.8|5319.8|5311.8|5320.8|5311.8|5317.8|5304.8|10
1645626600000|2022-02-23 14:30:00|5320.8|5304.8|5316.8|5306.8|5322.8|5311.8|5313.8|5298.8|142
1645626900000|2022-02-23 14:35:00|5318.8|5301.8|5321.8|5311.8|5326.8|5312.8|5307.8|5294.8|107
1645627200000|2022-02-23 14:40:00|5320.8|5308.8|5289.8|5279.8|5320.8|5308.8|5288.8|5277.8|138
1645627500000|2022-02-23 14:45:00|5290.8|5277.8|5274.8|5261.8|5296.8|5283.8|5274.8|5261.8|50
1645627800000|2022-02-23 14:50:00|5273.8|5256.8|5260.8|5251.8|5275.8|5261.8|5260.8|5251.8|60
1645628100000|2022-02-23 14:55:00|5259.8|5252.8|5259.8|5247.8|5270.8|5255.8|5259.8|5247.8|20
1645628400000|2022-02-23 15:00:00|5260.8|5244.8|5242.8|5231.8|5260.8|5244.8|5240.8|5227.8|22
1645628700000|2022-02-23 15:05:00|5241.8|5230.8|5245.8|5227.8|5245.8|5233.8|5234.8|5221.8|18
1645629000000|2022-02-23 15:10:00|5243.8|5225.8|5247.8|5236.8|5248.8|5237.8|5241.8|5224.8|6
1645629300000|2022-02-23 15:15:00|5245.8|5237.8|5234.8|5219.8|5245.8|5237.8|5230.8|5215.8|21
1645629600000|2022-02-23 15:20:00|5233.8|5220.8|5232.8|5221.8|5246.8|5234.8|5232.8|5220.8|14
1645629900000|2022-02-23 15:25:00|5231.8|5219.8|5229.8|5216.8|5232.8|5219.8|5220.8|5211.8|15
1645630200000|2022-02-23 15:30:00|5228.8|5211.8|5237.8|5221.8|5239.8|5228.8|5224.8|5210.8|4
1645630500000|2022-02-23 15:35:00|5238.8|5223.8|5243.8|5228.8|5248.8|5238.8|5238.8|5223.8|12
1645630800000|2022-02-23 15:40:00|5245.8|5224.8|5225.8|5216.8|5245.8|5224.8|5225.8|5216.8|20
1645631100000|2022-02-23 15:45:00|5224.8|5214.8|5224.8|5210.8|5229.8|5217.8|5221.8|5210.8|16
1645631400000|2022-02-23 15:50:00|5223.8|5209.8|5221.8|5209.8|5226.8|5213.8|5221.8|5209.8|4
1645631700000|2022-02-23 15:55:00|5220.8|5207.8|5222.8|5208.8|5225.8|5214.8|5214.8|5204.8|6
1645632000000|2022-02-23 16:00:00|5215.8|5205.8|5215.8|5202.8|5222.8|5211.8|5213.8|5200.8|42
1645632300000|2022-02-23 16:05:00|5214.8|5204.8|5207.8|5192.8|5215.8|5205.8|5201.8|5192.8|104
1645632600000|2022-02-23 16:10:00|5208.8|5197.8|5209.8|5197.8|5211.8|5198.8|5202.8|5192.8|14
1645632900000|2022-02-23 16:15:00|5208.8|5196.8|5203.8|5192.8|5208.8|5196.8|5198.8|5191.8|41
1645633200000|2022-02-23 16:20:00|5201.8|5191.8|5208.8|5196.8|5210.8|5196.8|5198.8|5190.8|9
1645633500000|2022-02-23 16:25:00|5207.8|5195.8|5209.8|5196.8|5217.8|5204.8|5207.8|5195.8|15
1645633800000|2022-02-23 16:30:00|5207.8|5197.8|5218.8|5207.8|5220.8|5212.8|5201.8|5192.8|16
1645634100000|2022-02-23 16:35:00|5213.8|5202.8|5223.8|5206.8|5223.8|5212.8|5212.8|5198.8|7
1645634400000|2022-02-23 16:40:00|5218.8|5204.8|5219.8|5202.8|5223.8|5204.8|5218.8|5201.8|2
1645634700000|2022-02-23 16:45:00|5213.8|5201.8|5223.8|5205.8|5223.8|5208.8|5209.8|5201.8|6
1645635000000|2022-02-23 16:50:00|5224.8|5209.8|5226.8|5213.8|5226.8|5214.8|5215.8|5209.8|4
1645635300000|2022-02-23 16:55:00|5222.8|5215.8|5229.8|5220.8|5234.8|5221.8|5222.8|5212.8|50
1645635600000|2022-02-23 17:00:00|5230.8|5221.8|5229.8|5220.8|5234.8|5221.8|5227.8|5220.8|41
1645635900000|2022-02-23 17:05:00|5232.8|5221.8|5235.8|5221.8|5236.8|5221.8|5231.8|5220.8|8
1645636200000|2022-02-23 17:10:00|5239.8|5223.8|5237.8|5220.8|5240.8|5225.8|5236.8|5220.8|3
1645636500000|2022-02-23 17:15:00|5236.8|5221.8|5240.8|5223.8|5240.8|5224.8|5235.8|5220.8|4
1645636800000|2022-02-23 17:20:00||5222.8||5226.8||5227.8||5222.8|0
1645637100000|2022-02-23 17:25:00|5238.8|5228.8|5242.8|5233.8|5242.8|5233.8|5238.8|5226.8|8
1645637400000|2022-02-23 17:30:00|5245.8|5235.8|5240.8|5227.8|5249.8|5238.8|5240.8|5227.8|8
1645637700000|2022-02-23 17:35:00|5238.8|5221.8|5238.8|5221.8|5242.8|5221.8|5238.8|5221.8|3
1645638000000|2022-02-23 17:40:00|5239.8|5223.8|5237.8|5223.8|5239.8|5223.8|5237.8|5223.8|0
1645638300000|2022-02-23 17:45:00|5232.8|5221.8|5240.8|5222.8|5243.8|5231.8|5232.8|5221.8|14
1645638600000|2022-02-23 17:50:00|5237.8|5220.8|5230.8|5220.8|5237.8|5220.8|5229.8|5220.8|11
1645638900000|2022-02-23 17:55:00|5229.8|5221.8|5227.8|5212.8|5229.8|5221.8|5227.8|5212.8|7
1645639200000|2022-02-23 18:00:00|5226.8|5210.8|5224.8|5208.8|5227.8|5210.8|5224.8|5208.8|0
1645639500000|2022-02-23 18:05:00|5225.8|5209.8|5218.8|5209.8|5227.8|5209.8|5218.8|5204.8|0
1645639800000|2022-02-23 18:10:00|5219.8|5206.8|5213.8|5201.8|5219.8|5206.8|5209.8|5201.8|5
1645640100000|2022-02-23 18:15:00|5209.8|5196.8|5210.8|5200.8|5213.8|5200.8|5206.8|5196.8|17
1645640400000|2022-02-23 18:20:00|5208.8|5198.8|5211.8|5198.8|5211.8|5199.8|5207.8|5196.8|9
1645640700000|2022-02-23 18:25:00|5209.8|5197.8|5205.8|5191.8|5211.8|5199.8|5205.8|5191.8|1
1645641000000|2022-02-23 18:30:00|5206.8|5192.8|5206.8|5191.8|5208.8|5192.8|5205.8|5191.8|9
1645641300000|2022-02-23 18:35:00|5208.8|5194.8|5216.8|5196.8|5217.8|5197.8|5202.8|5194.8|49
1645641600000|2022-02-23 18:40:00|5217.8|5200.8|5217.8|5196.8|5219.8|5200.8|5215.8|5196.8|0
1645641900000|2022-02-23 18:45:00|5218.8|5199.8|5219.8|5198.8|5219.8|5200.8|5214.8|5198.8|1
1645642200000|2022-02-23 18:50:00|5220.8|5196.8|5212.8|5194.8|5221.8|5197.8|5204.8|5194.8|1
1645642500000|2022-02-23 18:55:00|5211.8|5191.8|5214.8|5194.8|5217.8|5194.8|5211.8|5191.8|9
1645668900000|2022-02-24 02:15:00|5207.3|5203.3|5215.3|5211.3|5218.3|5214.3|5206.8|5202.8|273
1645669200000|2022-02-24 02:20:00|5214.8|5210.8|5204.3|5200.3|5214.8|5210.8|5198.3|5194.3|611
1645669500000|2022-02-24 02:25:00|5204.8|5200.8|5184.8|5180.8|5207.3|5203.3|5184.3|5180.3|322
1645669800000|2022-02-24 02:30:00|5185.3|5181.3|5179.8|5175.8|5186.8|5182.8|5178.8|5174.8|381
1645670100000|2022-02-24 02:35:00|5179.3|5175.3|5192.8|5188.8|5193.3|5189.3|5176.8|5172.8|323
1645670400000|2022-02-24 02:40:00|5193.3|5189.3|5185.8|5181.8|5199.8|5195.8|5182.3|5178.3|290
1645670700000|2022-02-24 02:45:00|5186.3|5182.3|5183.8|5179.8|5192.8|5188.8|5181.8|5177.8|252
1645671000000|2022-02-24 02:50:00|5183.3|5179.3|5175.3|5171.3|5186.3|5182.3|5173.3|5169.3|1732
1645671300000|2022-02-24 02:55:00|5174.8|5170.8|5171.8|5167.8|5179.3|5175.3|5163.3|5159.3|792
1645671600000|2022-02-24 03:00:00|5171.3|5167.3|5166.8|5162.8|5173.8|5169.8|5163.3|5159.3|318
1645671900000|2022-02-24 03:05:00|5166.3|5162.3|5139.3|5135.3|5167.8|5163.8|5137.3|5133.3|666
1645672200000|2022-02-24 03:10:00|5138.8|5134.8|5145.3|5141.3|5153.8|5149.8|5138.3|5134.3|740
1645672500000|2022-02-24 03:15:00|5145.8|5141.8|5142.3|5138.3|5151.8|5147.8|5141.3|5137.3|595
1645672800000|2022-02-24 03:20:00|5141.8|5137.8|5123.3|5119.3|5145.3|5141.3|5122.3|5118.3|811
1645673100000|2022-02-24 03:25:00|5124.3|5120.3|5109.8|5105.8|5126.8|5122.8|5109.3|5105.3|663
1645673400000|2022-02-24 03:30:00|5109.3|5105.3|5099.3|5095.3|5111.3|5107.3|5098.8|5094.8|715
1645673700000|2022-02-24 03:35:00|5099.8|5095.8|5079.8|5075.8|5100.8|5096.8|5079.8|5075.8|487
1645674000000|2022-02-24 03:40:00|5080.3|5076.3|5110.3|5106.3|5113.3|5109.3|5077.3|5073.3|1505
1645674300000|2022-02-24 03:45:00|5109.8|5105.8|5110.8|5106.8|5121.8|5117.8|5104.3|5100.3|1109
1645674600000|2022-02-24 03:50:00|5110.3|5106.3|5105.3|5101.3|5120.8|5116.8|5100.3|5096.3|359
1645674900000|2022-02-24 03:55:00|5104.8|5100.8|5088.3|5084.3|5106.3|5102.3|5078.3|5074.3|400
1645675200000|2022-02-24 04:00:00|5096.3|5076.3|5096.3|5076.3|5096.3|5076.3|5096.3|5076.3|0
1645678800000|2022-02-24 05:00:00|5089.8|5085.8|5056.3|5052.3|5090.3|5086.3|5050.3|5046.3|1301
1645679100000|2022-02-24 05:05:00|5057.3|5053.3|5052.8|5048.8|5059.8|5055.8|5024.3|5020.3|1182
1645679400000|2022-02-24 05:10:00|5053.8|5049.8|5078.8|5074.8|5083.3|5079.3|5048.3|5044.3|1199
1645679700000|2022-02-24 05:15:00|5079.3|5075.3|5087.8|5083.8|5089.3|5085.3|5063.3|5059.3|729
1645680000000|2022-02-24 05:20:00|5088.3|5084.3|5093.3|5089.3|5103.3|5099.3|5084.8|5080.8|764
1645680300000|2022-02-24 05:25:00|5093.8|5089.8|5086.3|5082.3|5101.8|5097.8|5084.3|5080.3|465
1645680600000|2022-02-24 05:30:00|5086.8|5082.8|5079.8|5075.8|5088.3|5084.3|5073.3|5069.3|338
1645680900000|2022-02-24 05:35:00|5080.3|5076.3|5068.3|5064.3|5086.8|5082.8|5068.3|5064.3|400
1645681200000|2022-02-24 05:40:00|5068.8|5064.8|5078.3|5074.3|5081.8|5077.8|5066.3|5062.3|687
1645681500000|2022-02-24 05:45:00|5077.8|5073.8|5073.3|5069.3|5084.3|5080.3|5066.3|5062.3|159
1645681800000|2022-02-24 05:50:00|5076.3|5072.3|5075.8|5071.8|5079.3|5075.3|5066.3|5062.3|119
1645682100000|2022-02-24 05:55:00|5075.3|5071.3|5069.3|5065.3|5081.8|5077.8|5065.8|5061.8|234
1645682400000|2022-02-24 06:00:00|5068.8|5064.8|5069.8|5065.8|5078.8|5074.8|5056.8|5052.8|133
1645682700000|2022-02-24 06:05:00|5069.3|5065.3|5068.8|5064.8|5076.3|5072.3|5057.8|5053.8|84
1645683000000|2022-02-24 06:10:00|5068.3|5064.3|5070.3|5066.3|5077.3|5073.3|5060.3|5056.3|171
1645683300000|2022-02-24 06:15:00|5070.8|5066.8|5078.8|5074.8|5082.8|5078.8|5065.8|5061.8|609
1645683600000|2022-02-24 06:20:00|5079.3|5075.3|5060.8|5056.8|5081.8|5077.8|5059.3|5055.3|376
1645683900000|2022-02-24 06:25:00|5059.3|5055.3|5065.8|5061.8|5072.8|5068.8|5058.3|5054.3|205
1645684200000|2022-02-24 06:30:00|5065.3|5061.3|5076.3|5072.3|5082.8|5078.8|5061.8|5057.8|263
1645684500000|2022-02-24 06:35:00|5079.8|5075.8|5095.8|5091.8|5096.3|5092.3|5068.3|5064.3|387
1645684800000|2022-02-24 06:40:00|5096.3|5092.3|5102.8|5098.8|5105.8|5101.8|5086.3|5082.3|223
1645685100000|2022-02-24 06:45:00|5103.3|5099.3|5114.8|5110.8|5121.3|5117.3|5097.8|5093.8|326
1645685400000|2022-02-24 06:50:00|5115.3|5111.3|5107.8|5103.8|5118.3|5114.3|5093.8|5089.8|256
1645685700000|2022-02-24 06:55:00|5108.3|5104.3|5112.3|5108.3|5122.3|5118.3|5107.8|5103.8|95
1645686000000|2022-02-24 07:00:00|5111.3|5107.3|5085.8|5081.8|5120.3|5116.3|5081.3|5077.3|135
1645686300000|2022-02-24 07:05:00|5083.8|5079.8|5089.8|5085.8|5097.8|5093.8|5074.3|5070.3|89
1645686600000|2022-02-24 07:10:00|5082.3|5078.3|5067.8|5063.8|5098.3|5094.3|5059.3|5055.3|347
1645686900000|2022-02-24 07:15:00|5068.3|5064.3|5053.3|5049.3|5068.3|5064.3|5050.8|5046.8|143
1645687200000|2022-02-24 07:20:00|5059.8|5055.8|5055.3|5051.3|5063.8|5059.8|5049.8|5045.8|223
1645687500000|2022-02-24 07:25:00|5056.3|5052.3|5050.3|5046.3|5060.8|5056.8|5049.3|5045.3|120
1645687800000|2022-02-24 07:30:00|5050.8|5046.8|5053.8|5049.8|5065.8|5061.8|5049.3|5045.3|256
1645688100000|2022-02-24 07:35:00|5054.3|5050.3|5055.3|5051.3|5060.3|5056.3|5048.3|5044.3|784
1645688400000|2022-02-24 07:40:00|5058.3|5054.3|5054.8|5050.8|5059.8|5055.8|5048.8|5044.8|520
1645688700000|2022-02-24 07:45:00|5054.3|5050.3|5074.3|5070.3|5078.3|5074.3|5054.3|5050.3|614
1645689000000|2022-02-24 07:50:00|5075.8|5071.8|5068.8|5064.8|5085.3|5081.3|5068.8|5064.8|430
1645689300000|2022-02-24 07:55:00|5070.3|5066.3|5066.3|5062.3|5080.3|5076.3|5061.3|5057.3|365
1645689600000|2022-02-24 08:00:00|5066.8|5062.8|5049.8|5045.8|5075.8|5071.8|5048.3|5044.3|338
1645689900000|2022-02-24 08:05:00|5049.3|5045.3|5084.3|5080.3|5085.3|5081.3|5049.3|5045.3|577
1645690200000|2022-02-24 08:10:00|5085.3|5081.3|5060.8|5056.8|5085.3|5081.3|5059.3|5055.3|650
1645690500000|2022-02-24 08:15:00|5059.8|5055.8|5057.3|5053.3|5060.3|5056.3|5043.8|5039.8|1507
1645690800000|2022-02-24 08:20:00|5056.8|5052.8|5046.3|5042.3|5064.3|5060.3|5039.8|5035.8|446
1645691100000|2022-02-24 08:25:00|5045.8|5041.8|5052.3|5048.3|5054.3|5050.3|5039.8|5035.8|199
1645691400000|2022-02-24 08:30:00|5060.3|5040.3|5060.3|5040.3|5060.3|5040.3|5060.3|5040.3|0
1645694100000|2022-02-24 09:15:00|5057.8|5051.8|5061.3|5055.3|5063.8|5057.8|5054.8|5048.8|25
1645694400000|2022-02-24 09:20:00|5061.8|5055.8|5061.3|5055.3|5066.3|5060.3|5054.8|5048.8|19
1645694700000|2022-02-24 09:25:00|5060.8|5054.8|5055.8|5049.8|5061.3|5055.3|5053.8|5047.8|7
1645695000000|2022-02-24 09:30:00|5053.3|5047.3|5051.3|5045.3|5056.3|5050.3|5046.3|5040.3|4
1645695300000|2022-02-24 09:35:00|5050.8|5044.8|5043.8|5037.8|5050.8|5044.8|5042.8|5036.8|18
1645695600000|2022-02-24 09:40:00|5044.3|5038.3|5038.8|5032.8|5045.8|5039.8|5033.3|5027.3|6
1645695900000|2022-02-24 09:45:00|5036.3|5030.3|5039.3|5033.3|5040.8|5034.8|5033.3|5027.3|2
1645696200000|2022-02-24 09:50:00|5037.8|5031.8|5032.8|5026.8|5038.8|5032.8|5032.3|5026.3|8
1645696500000|2022-02-24 09:55:00|5030.8|5024.8|5029.8|5023.8|5036.3|5030.3|5023.3|5017.3|27
1645696800000|2022-02-24 10:00:00|5030.3|5024.3|5035.3|5029.3|5041.8|5035.8|5028.3|5022.3|18
1645697100000|2022-02-24 10:05:00|5031.8|5025.8|5042.3|5036.3|5047.3|5041.3|5031.8|5025.8|20
1645697400000|2022-02-24 10:10:00|5043.8|5037.8|5041.3|5035.3|5049.8|5043.8|5040.8|5034.8|10
1645697700000|2022-02-24 10:15:00|5044.8|5031.8|5033.8|5020.8|5046.8|5031.8|5028.8|5019.8|18
1645698000000|2022-02-24 10:20:00|5034.8|5021.8|5025.8|5016.8|5034.8|5021.8|5024.8|5016.8|78
1645698300000|2022-02-24 10:25:00|5021.8|5015.8|5022.8|5011.8|5029.8|5015.8|5020.8|5011.8|17
1645698600000|2022-02-24 10:30:00|5019.8|5009.8|5019.8|5011.8|5022.8|5011.8|5019.8|5007.8|4
1645698900000|2022-02-24 10:35:00|5017.8|5007.8|5008.8|4993.8|5021.8|5007.8|5007.8|4992.8|29
1645699200000|2022-02-24 10:40:00|5007.8|4992.8|5017.8|4998.8|5024.8|5002.8|5007.8|4992.8|8
1645699500000|2022-02-24 10:45:00|5022.8|4997.8|5019.8|4998.8|5024.8|5005.8|5009.8|4997.8|0
1645699800000|2022-02-24 10:50:00|5021.8|4997.8|5000.8|4988.8|5021.8|4998.8|4997.8|4987.8|14
1645700100000|2022-02-24 10:55:00|5004.8|4987.8|4993.8|4983.8|5004.8|4991.8|4991.8|4982.8|12
1645700400000|2022-02-24 11:00:00|4990.8|4982.8|4990.8|4977.8|4997.8|4988.8|4990.8|4977.8|9
1645700700000|2022-02-24 11:05:00|4989.8|4976.8|4974.8|4957.8|4990.8|4976.8|4974.8|4954.8|16
1645701000000|2022-02-24 11:10:00|4963.8|4955.8|4975.8|4952.8|4988.3|4958.3|4958.8|4949.8|13
1645701300000|2022-02-24 11:15:00|4976.8|4951.8|4961.8|4954.8|4976.8|4958.8|4961.8|4949.8|4
1645701600000|2022-02-24 11:20:00|4960.8|4949.8|4967.8|4957.8|4967.8|4959.8|4960.8|4949.8|9
1645701900000|2022-02-24 11:25:00|4965.8|4958.8|4966.8|4949.8|4967.8|4960.8|4961.8|4949.8|5
1645702200000|2022-02-24 11:30:00|4967.8|4950.8|4965.8|4945.8|4967.8|4955.8|4955.8|4944.8|19
1645702500000|2022-02-24 11:35:00|4967.8|4943.8|4952.8|4943.8|4967.8|4946.8|4951.8|4942.8|25
1645702800000|2022-02-24 11:40:00|4954.8|4944.8|4965.8|4949.8|4974.8|4949.8|4952.8|4942.8|2
1645703100000|2022-02-24 11:45:00|4972.8|4950.8|4970.8|4959.8|4974.8|4960.8|4960.8|4950.8|2
1645703400000|2022-02-24 11:50:00|4974.8|4957.8|4966.8|4952.8|4974.8|4961.8|4964.8|4952.8|28
1645703700000|2022-02-24 11:55:00|4967.8|4951.8|4974.8|4953.8|4974.8|4953.8|4963.8|4951.8|2
1645704000000|2022-02-24 12:00:00|4973.8|4956.8|4967.8|4956.8|4974.8|4957.8|4966.8|4951.8|17
1645704300000|2022-02-24 12:05:00|4965.8|4951.8|4947.8|4937.8|4965.8|4956.8|4947.8|4936.8|13
1645704600000|2022-02-24 12:10:00|4946.8|4936.8|4977.8|4968.8|4977.8|4968.8|4946.8|4933.8|51
1645704900000|2022-02-24 12:15:00|4981.8|4963.8|5002.8|4987.8|5004.8|4987.8|4981.8|4963.8|31
1645705200000|2022-02-24 12:20:00|5004.8|4988.8|5002.8|4989.8|5005.8|4996.8|4996.8|4987.8|21
1645705500000|2022-02-24 12:25:00|5000.8|4980.8|4990.8|4979.8|5002.8|4980.8|4989.8|4977.8|8
1645705800000|2022-02-24 12:30:00|4989.8|4977.8|4988.8|4966.8|4990.8|4978.8|4974.8|4963.8|13
1645706100000|2022-02-24 12:35:00|4987.8|4963.8|4981.8|4963.8|4992.8|4965.8|4972.8|4960.8|3
1645706400000|2022-02-24 12:40:00|4976.8|4961.8|4976.8|4961.8|4978.8|4963.8|4972.8|4961.8|10
1645706700000|2022-02-24 12:45:00|4978.8|4957.8|4970.8|4957.8|4993.8|4963.8|4970.8|4956.8|5
1645707000000|2022-02-24 12:50:00|4974.8|4956.8|4971.8|4961.8|4989.8|4971.8|4969.8|4956.8|23
1645707300000|2022-02-24 12:55:00|4972.8|4954.8|4970.8|4960.8|4972.8|4962.8|4964.8|4953.8|19
1645707600000|2022-02-24 13:00:00|4972.8|4961.8|4973.8|4960.8|4984.8|4965.8|4967.8|4956.8|11
1645707900000|2022-02-24 13:05:00|4977.8|4959.8|4956.8|4949.8|4977.8|4961.8|4956.8|4946.8|24
1645708200000|2022-02-24 13:10:00|4962.8|4946.8|4943.8|4933.8|4962.8|4949.8|4943.8|4931.8|23
1645708500000|2022-02-24 13:15:00|4942.8|4931.8|4954.8|4931.8|4955.8|4931.8|4934.8|4923.8|26
1645708800000|2022-02-24 13:20:00|4946.8|4927.8|4929.8|4917.8|4948.8|4931.8|4929.8|4917.8|26
1645709100000|2022-02-24 13:25:00|4927.8|4918.8|4929.8|4919.8|4938.8|4920.8|4918.8|4907.8|23
1645709400000|2022-02-24 13:30:00|4928.8|4920.8|4940.8|4927.8|4947.8|4927.8|4926.8|4916.8|7
1645709700000|2022-02-24 13:35:00|4945.8|4919.8|4942.8|4926.8|4947.8|4934.8|4936.8|4919.8|3
1645710000000|2022-02-24 13:40:00|4941.8|4927.8|4947.8|4930.8|4947.8|4933.8|4934.8|4921.8|28
1645710300000|2022-02-24 13:45:00|4959.8|4931.8|4957.8|4936.8|4964.8|4938.8|4944.8|4922.8|15
1645710600000|2022-02-24 13:50:00|4952.8|4937.8|4952.8|4939.8|4966.8|4948.8|4951.8|4936.8|15
1645710900000|2022-02-24 13:55:00|4949.8|4933.8|4931.8|4919.8|4952.8|4939.8|4929.8|4919.8|14
1645711200000|2022-02-24 14:00:00|4935.8|4920.3|4942.8|4921.8|4952.8|4923.8|4929.8|4919.8|5
1645711500000|2022-02-24 14:05:00|4935.8|4923.8|4944.8|4931.8|4953.8|4943.8|4935.8|4923.8|16
1645711800000|2022-02-24 14:10:00|4943.8|4926.8|4933.8|4921.8|4943.8|4931.8|4933.8|4921.8|9
1645712100000|2022-02-24 14:15:00|4936.8|4922.8|4941.8|4928.8|4952.8|4928.8|4932.8|4921.8|3
1645712400000|2022-02-24 14:20:00|4947.8|4929.8|4937.8|4922.8|4947.8|4929.8|4928.8|4921.8|16
1645712700000|2022-02-24 14:25:00|4934.8|4921.8|4931.8|4908.8|4937.8|4921.8|4921.8|4907.8|16
1645713000000|2022-02-24 14:30:00|4932.8|4909.8|4964.8|4948.8|4984.3|4954.3|4916.8|4908.8|67
1645713300000|2022-02-24 14:35:00|4958.8|4946.8|5008.8|4990.8|5012.8|4992.8|4955.8|4940.8|69
1645713600000|2022-02-24 14:40:00|5012.8|4982.8|4989.8|4976.8|5012.8|4987.8|4973.3|4943.3|10
1645713900000|2022-02-24 14:45:00|4982.8|4971.8|5012.8|5001.8|5012.8|5001.8|4974.8|4944.8|34
1645714200000|2022-02-24 14:50:00|5015.8|5002.8|5024.8|5008.8|5035.8|5024.8|5015.8|5001.8|28
1645714500000|2022-02-24 14:55:00|5023.8|5007.8|5025.8|5015.8|5035.8|5017.8|5018.8|5003.8|26
1645714800000|2022-02-24 15:00:00|5022.8|5014.8|5012.8|5003.8|5035.8|5016.8|5010.8|5000.8|38
1645715100000|2022-02-24 15:05:00|5015.8|5000.8|5029.8|5018.8|5044.3|5021.8|5007.8|4999.8|55
1645715400000|2022-02-24 15:10:00|5028.8|5012.8|5029.8|5019.8|5030.8|5023.8|5024.8|5011.8|90
1645715700000|2022-02-24 15:15:00|5030.8|5021.8|5047.8|5030.8|5047.8|5038.8|5027.8|5008.8|60
1645716000000|2022-02-24 15:20:00|5046.8|5038.8|5029.8|5019.8|5074.8|5066.8|5029.8|5001.8|230
1645716300000|2022-02-24 15:25:00|5031.8|5021.8|5018.8|5001.8|5060.8|5030.8|5007.8|4993.8|53
1645716600000|2022-02-24 15:30:00|5017.8|4997.8|5014.8|5000.8|5023.8|5001.8|4997.8|4984.8|83
1645716900000|2022-02-24 15:35:00|5022.8|4991.8|4996.8|4974.8|5023.3|4994.8|4995.8|4974.8|11
1645717200000|2022-02-24 15:40:00|4995.8|4975.8|4993.8|4978.8|5005.8|4987.8|4989.8|4974.8|10
1645717500000|2022-02-24 15:45:00|5001.8|4979.8|5007.8|4987.8|5007.8|4991.8|4997.8|4978.8|5
1645717800000|2022-02-24 15:50:00|5006.8|4986.8|5007.8|4987.8|5007.8|4993.8|4998.8|4981.8|5
1645718100000|2022-02-24 15:55:00|5001.8|4988.8|5012.8|4999.8|5030.8|5011.8|5001.8|4988.8|47
1645718400000|2022-02-24 16:00:00|5011.8|4988.8|5010.8|4989.8|5024.8|5002.8|5002.8|4981.8|18
1645718700000|2022-02-24 16:05:00|5009.8|4981.8|5024.8|4999.8|5025.8|5006.8|5007.8|4981.8|9
1645719000000|2022-02-24 16:10:00|5025.8|5000.8|5035.8|5009.8|5035.8|5010.8|5018.8|4999.8|4
1645719300000|2022-02-24 16:15:00|5034.8|5005.8|5046.8|5029.8|5047.8|5029.8|5022.8|5004.8|38
1645719600000|2022-02-24 16:20:00|5047.8|5024.8|5033.8|5024.8|5047.8|5029.8|5033.8|5015.8|28
1645719900000|2022-02-24 16:25:00|5032.8|5014.8|5033.8|5019.8|5047.8|5027.8|5030.8|5014.8|27
1645720200000|2022-02-24 16:30:00|5037.8|5014.8|5038.8|5021.8|5038.8|5025.8|5027.8|5014.8|25
1645720500000|2022-02-24 16:35:00|5039.8|5022.8|5039.8|5028.8|5039.8|5028.8|5031.8|5014.8|5
1645720800000|2022-02-24 16:40:00|5038.8|5024.8|5020.8|5005.8|5039.8|5029.8|5020.8|5004.8|12
1645721100000|2022-02-24 16:45:00|5026.8|5006.8|5028.8|5011.8|5031.8|5011.8|5018.8|5004.8|1
1645721400000|2022-02-24 16:50:00|5030.8|5012.8|5035.8|5017.8|5036.8|5017.8|5028.8|5011.8|0
1645721700000|2022-02-24 16:55:00|5034.8|5014.8|5039.8|5025.8|5039.8|5026.8|5033.8|5014.8|6
1645722000000|2022-02-24 17:00:00|5038.8|5018.8|5039.8|5022.8|5039.8|5029.8|5029.8|5015.8|12
1645722300000|2022-02-24 17:05:00|5037.8|5023.8|5030.8|5020.8|5039.8|5028.8|5029.8|5016.8|2
1645722600000|2022-02-24 17:10:00|5029.8|5016.8|5020.8|5011.8|5034.8|5016.8|5020.8|5011.8|9
1645722900000|2022-02-24 17:15:00|5019.8|5005.8|5019.8|5005.8|5022.8|5005.8|5017.8|5005.8|397
1645723200000|2022-02-24 17:20:00|5018.8|5004.8|5007.8|4997.8|5021.8|5004.8|5007.8|4997.8|7
1645723500000|2022-02-24 17:25:00|5008.8|4998.8|5015.8|4998.8|5020.8|5000.8|5007.8|4997.8|7
1645723800000|2022-02-24 17:30:00|5018.8|4997.8|5017.8|4999.8|5023.8|5002.8|5011.8|4997.8|0
1645724100000|2022-02-24 17:35:00|5020.8|4998.8|5032.8|5013.8|5032.8|5013.8|5018.8|4998.8|0
1645724400000|2022-02-24 17:40:00|5034.8|5014.8|5025.8|5006.8|5037.8|5018.8|5025.8|5002.8|0
1645724700000|2022-02-24 17:45:00|5026.8|5005.8|5022.8|5007.8|5026.8|5008.8|5019.8|4999.8|0
1645725000000|2022-02-24 17:50:00|5023.8|4999.8|5024.8|5005.8|5030.8|5008.8|5023.8|4999.8|0
1645725300000|2022-02-24 17:55:00|5014.8|5000.8|5023.8|5008.8|5037.8|5016.8|5014.8|5000.8|1
1645725600000|2022-02-24 18:00:00|5029.8|5003.8|5022.8|5004.8|5029.8|5009.8|5022.8|4999.8|0
1645725900000|2022-02-24 18:05:00|5023.8|5005.8|5030.8|5014.8|5038.8|5017.8|5023.8|4999.8|0
1645726200000|2022-02-24 18:10:00|5038.8|5007.8|5031.8|5014.8|5038.8|5024.8|5023.8|5001.3|2
1645726500000|2022-02-24 18:15:00|5028.8|5015.8|5032.8|5017.8|5038.8|5020.8|5028.8|5004.8|0
1645726800000|2022-02-24 18:20:00|5038.8|5009.8|5022.8|5010.8|5038.8|5022.8|5022.8|5001.8|2
1645727100000|2022-02-24 18:25:00|5020.8|5006.8|5018.8|5006.8|5024.8|5013.8|5017.8|5006.8|8
1645727400000|2022-02-24 18:30:00|5019.8|5007.8|5030.8|5015.8|5030.8|5015.8|5019.8|5006.8|5
1645727700000|2022-02-24 18:35:00|5032.8|5016.8|5043.8|5031.8|5043.8|5031.8|5032.8|5015.8|4
1645728000000|2022-02-24 18:40:00|5047.8|5032.8|5047.8|5030.8|5047.8|5035.8|5046.8|5025.8|0
1645728300000|2022-02-24 18:45:00|5046.8|5027.8|5067.8|5054.8|5067.8|5054.8|5040.8|5018.8|4
1645728600000|2022-02-24 18:50:00|5066.8|5058.8|5067.8|5054.8|5072.8|5060.8|5064.8|5051.8|12
1645728900000|2022-02-24 18:55:00|5072.8|5053.8|5060.3|5040.3|5072.8|5053.8|5055.3|5025.3|3
1645755300000|2022-02-25 02:15:00|5204.8|5200.8|5199.3|5195.3|5208.3|5204.3|5197.3|5193.3|381
1645755600000|2022-02-25 02:20:00|5198.8|5194.8|5185.8|5181.8|5199.8|5195.8|5182.8|5178.8|718
1645755900000|2022-02-25 02:25:00|5185.3|5181.3|5183.3|5179.3|5186.3|5182.3|5178.3|5174.3|642
1645756200000|2022-02-25 02:30:00|5182.3|5178.3|5175.8|5171.8|5186.3|5182.3|5171.3|5167.3|652
1645756500000|2022-02-25 02:35:00|5175.3|5171.3|5150.3|5146.3|5178.8|5174.8|5145.3|5141.3|779
1645756800000|2022-02-25 02:40:00|5149.8|5145.8|5130.3|5126.3|5150.3|5146.3|5130.3|5126.3|944
1645757100000|2022-02-25 02:45:00|5130.8|5126.8|5145.8|5141.8|5146.3|5142.3|5118.8|5114.8|648
1645757400000|2022-02-25 02:50:00|5145.3|5141.3|5150.8|5146.8|5161.8|5157.8|5143.8|5139.8|464
1645757700000|2022-02-25 02:55:00|5149.8|5145.8|5145.8|5141.8|5150.8|5146.8|5134.3|5130.3|452
1645758000000|2022-02-25 03:00:00|5145.3|5141.3|5157.3|5153.3|5162.3|5158.3|5139.3|5135.3|414
1645758300000|2022-02-25 03:05:00|5156.8|5152.8|5138.8|5134.8|5158.8|5154.8|5137.8|5133.8|501
1645758600000|2022-02-25 03:10:00|5137.8|5133.8|5130.3|5126.3|5140.3|5136.3|5124.3|5120.3|510
1645758900000|2022-02-25 03:15:00|5129.8|5125.8|5125.3|5121.3|5135.8|5131.8|5124.8|5120.8|622
1645759200000|2022-02-25 03:20:00|5124.8|5120.8|5124.8|5120.8|5128.3|5124.3|5117.3|5113.3|431
1645759500000|2022-02-25 03:25:00|5123.3|5119.3|5121.8|5117.8|5130.3|5126.3|5117.8|5113.8|561
1645759800000|2022-02-25 03:30:00|5121.3|5117.3|5116.3|5112.3|5123.3|5119.3|5110.3|5106.3|275
1645760100000|2022-02-25 03:35:00|5115.8|5111.8|5135.3|5131.3|5140.3|5136.3|5111.3|5107.3|299
1645760400000|2022-02-25 03:40:00|5134.8|5130.8|5139.8|5135.8|5142.8|5138.8|5131.8|5127.8|167
1645760700000|2022-02-25 03:45:00|5138.8|5134.8|5149.8|5145.8|5150.8|5146.8|5133.3|5129.3|274
1645761000000|2022-02-25 03:50:00|5148.8|5144.8|5148.8|5144.8|5149.3|5145.3|5136.3|5132.3|245
1645761300000|2022-02-25 03:55:00|5148.3|5144.3|5148.8|5144.8|5156.3|5152.3|5145.3|5141.3|170
1645761600000|2022-02-25 04:00:00|5156.8|5136.8|5156.8|5136.8|5156.8|5136.8|5156.8|5136.8|2
1645765200000|2022-02-25 05:00:00|5145.8|5141.8|5149.8|5145.8|5154.8|5150.8|5140.3|5136.3|1069
1645765500000|2022-02-25 05:05:00|5149.3|5145.3|5144.8|5140.8|5151.8|5147.8|5140.3|5136.3|532
1645765800000|2022-02-25 05:10:00|5144.3|5140.3|5139.8|5135.8|5148.8|5144.8|5136.3|5132.3|347
1645766100000|2022-02-25 05:15:00|5140.3|5136.3|5136.3|5132.3|5141.3|5137.3|5135.3|5131.3|195
1645766400000|2022-02-25 05:20:00|5135.3|5131.3|5138.3|5134.3|5144.3|5140.3|5130.3|5126.3|341
1645766700000|2022-02-25 05:25:00|5137.3|5133.3|5128.3|5124.3|5139.3|5135.3|5126.8|5122.8|310
1645767000000|2022-02-25 05:30:00|5127.8|5123.8|5137.8|5133.8|5141.8|5137.8|5126.3|5122.3|216
1645767300000|2022-02-25 05:35:00|5137.3|5133.3|5146.8|5142.8|5149.3|5145.3|5132.3|5128.3|398
1645767600000|2022-02-25 05:40:00|5146.3|5142.3|5146.3|5142.3|5149.8|5145.8|5142.8|5138.8|355
1645767900000|2022-02-25 05:45:00|5145.8|5141.8|5150.3|5146.3|5154.3|5150.3|5144.3|5140.3|257
1645768200000|2022-02-25 05:50:00|5149.8|5145.8|5141.8|5137.8|5150.3|5146.3|5140.3|5136.3|238
1645768500000|2022-02-25 05:55:00|5141.3|5137.3|5137.8|5133.8|5143.3|5139.3|5135.3|5131.3|299
1645768800000|2022-02-25 06:00:00|5137.3|5133.3|5134.3|5130.3|5138.8|5134.8|5130.8|5126.8|264
1645769100000|2022-02-25 06:05:00|5133.8|5129.8|5133.3|5129.3|5133.8|5129.8|5127.3|5123.3|235
1645769400000|2022-02-25 06:10:00|5132.8|5128.8|5130.3|5126.3|5138.3|5134.3|5129.3|5125.3|177
1645769700000|2022-02-25 06:15:00|5129.8|5125.8|5135.8|5131.8|5137.3|5133.3|5123.3|5119.3|295
1645770000000|2022-02-25 06:20:00|5134.8|5130.8|5131.3|5127.3|5137.3|5133.3|5127.3|5123.3|237
1645770300000|2022-02-25 06:25:00|5130.8|5126.8|5132.8|5128.8|5135.8|5131.8|5127.3|5123.3|185
1645770600000|2022-02-25 06:30:00|5132.3|5128.3|5126.3|5122.3|5133.3|5129.3|5122.3|5118.3|336
1645770900000|2022-02-25 06:35:00|5125.8|5121.8|5129.8|5125.8|5131.8|5127.8|5121.3|5117.3|462
1645771200000|2022-02-25 06:40:00|5129.3|5125.3|5129.8|5125.8|5132.3|5128.3|5123.3|5119.3|512
1645771500000|2022-02-25 06:45:00|5129.3|5125.3|5123.8|5119.8|5131.3|5127.3|5120.3|5116.3|384
1645771800000|2022-02-25 06:50:00|5124.3|5120.3|5128.8|5124.8|5129.8|5125.8|5120.8|5116.8|211
1645772100000|2022-02-25 06:55:00|5128.3|5124.3|5127.8|5123.8|5132.3|5128.3|5124.3|5120.3|347
1645772400000|2022-02-25 07:00:00|5127.3|5123.3|5114.8|5110.8|5131.3|5127.3|5113.8|5109.8|440
1645772700000|2022-02-25 07:05:00|5114.3|5110.3|5110.3|5106.3|5116.3|5112.3|5109.3|5105.3|369
1645773000000|2022-02-25 07:10:00|5109.8|5105.8|5116.3|5112.3|5120.3|5116.3|5108.8|5104.8|394
1645773300000|2022-02-25 07:15:00|5115.8|5111.8|5111.3|5107.3|5119.3|5115.3|5110.3|5106.3|360
1645773600000|2022-02-25 07:20:00|5110.8|5106.8|5110.8|5106.8|5114.3|5110.3|5103.3|5099.3|455
1645773900000|2022-02-25 07:25:00|5110.3|5106.3|5116.3|5112.3|5117.3|5113.3|5107.3|5103.3|403
1645774200000|2022-02-25 07:30:00|5115.8|5111.8|5121.3|5117.3|5123.3|5119.3|5110.8|5106.8|657
1645774500000|2022-02-25 07:35:00|5120.8|5116.8|5116.3|5112.3|5122.3|5118.3|5115.3|5111.3|757
1645774800000|2022-02-25 07:40:00|5115.3|5111.3|5114.8|5110.8|5120.3|5116.3|5112.8|5108.8|660
1645775100000|2022-02-25 07:45:00|5114.3|5110.3|5114.8|5110.8|5118.8|5114.8|5112.3|5108.3|711
1645775400000|2022-02-25 07:50:00|5114.3|5110.3|5105.3|5101.3|5114.8|5110.8|5105.3|5101.3|975
1645775700000|2022-02-25 07:55:00|5105.8|5101.8|5107.3|5103.3|5108.3|5104.3|5098.3|5094.3|1115
1645776000000|2022-02-25 08:00:00|5106.8|5102.8|5107.8|5103.8|5110.3|5106.3|5100.3|5096.3|439
1645776300000|2022-02-25 08:05:00|5108.3|5104.3|5109.8|5105.8|5112.3|5108.3|5100.3|5096.3|908
1645776600000|2022-02-25 08:10:00|5109.3|5105.3|5104.8|5100.8|5110.3|5106.3|5095.8|5091.8|775
1645776900000|2022-02-25 08:15:00|5104.3|5100.3|5099.8|5095.8|5107.3|5103.3|5090.8|5086.8|453
1645777200000|2022-02-25 08:20:00|5100.3|5096.3|5098.8|5094.8|5102.3|5098.3|5093.3|5089.3|156
1645777500000|2022-02-25 08:25:00|5099.3|5095.3|5095.8|5091.8|5106.8|5102.8|5094.8|5090.8|164
1645777800000|2022-02-25 08:30:00|5103.8|5083.8|5103.8|5083.8|5103.8|5083.8|5103.8|5083.8|0
1645780500000|2022-02-25 09:15:00|5097.3|5091.3|5101.8|5095.8|5109.8|5103.8|5095.3|5089.3|8
1645780800000|2022-02-25 09:20:00|5100.3|5094.3|5088.8|5082.8|5100.3|5094.3|5087.8|5081.8|5
1645781100000|2022-02-25 09:25:00|5088.3|5082.3|5085.8|5079.8|5088.8|5082.8|5085.8|5079.8|1
1645781400000|2022-02-25 09:30:00|5086.3|5080.3|5090.3|5084.3|5092.8|5086.8|5084.3|5078.3|2
1645781700000|2022-02-25 09:35:00|5089.8|5083.8|5090.3|5084.3|5090.8|5084.8|5089.8|5083.8|0
1645782000000|2022-02-25 09:40:00|5090.8|5084.8|5094.3|5088.3|5094.3|5088.3|5090.3|5084.3|1
1645782300000|2022-02-25 09:45:00|5093.8|5087.8|5104.3|5098.3|5108.3|5102.3|5093.8|5087.8|11
1645782600000|2022-02-25 09:50:00|5103.8|5097.8|5098.8|5092.8|5103.8|5097.8|5094.8|5088.8|2
1645782900000|2022-02-25 09:55:00|5100.8|5094.8|5100.3|5094.3|5108.8|5102.8|5099.3|5093.3|2
1645783200000|2022-02-25 10:00:00|5100.8|5094.8|5105.3|5099.3|5106.3|5100.3|5097.8|5091.8|2
1645783500000|2022-02-25 10:05:00|5105.8|5099.8|5100.3|5094.3|5106.3|5100.3|5100.3|5094.3|3
1645783800000|2022-02-25 10:10:00|5099.8|5093.8|5099.8|5093.8|5100.3|5094.3|5094.8|5088.8|17
1645784100000|2022-02-25 10:15:00|5103.8|5089.8|5108.8|5097.8|5108.8|5099.8|5102.8|5088.8|2
1645784400000|2022-02-25 10:20:00|5115.8|5102.8|5110.8|5097.8|5117.8|5107.8|5109.8|5097.8|31
1645784700000|2022-02-25 10:25:00|5109.8|5102.8|5113.8|5099.8|5115.8|5102.8|5108.8|5097.8|1
1645785000000|2022-02-25 10:30:00|5116.8|5100.8|5118.8|5107.8|5118.8|5107.8|5116.8|5100.8|1
1645785300000|2022-02-25 10:35:00|5121.8|5108.8|5120.8|5108.8|5121.8|5108.8|5117.8|5108.8|0
1645785600000|2022-02-25 10:40:00|5121.8|5107.8|5113.8|5101.8|5121.8|5107.8|5112.8|5100.8|11
1645785900000|2022-02-25 10:45:00|5112.8|5100.8|5115.8|5101.8|5116.8|5107.8|5111.8|5100.8|5
1645786200000|2022-02-25 10:50:00|5113.8|5100.8|5113.8|5102.8|5115.8|5102.8|5113.8|5100.8|1
1645786500000|2022-02-25 10:55:00|5114.8||5113.8||5114.8||5113.8||1
1645786800000|2022-02-25 11:00:00||5099.8||5097.8||5103.8||5097.8|2
1645787100000|2022-02-25 11:05:00|5112.8|5092.8|5103.8|5088.8|5112.8|5092.8|5103.8|5083.8|8
1645787400000|2022-02-25 11:10:00|5101.8|5092.8|5103.8|5088.8|5106.8|5097.8|5101.8|5088.8|2
1645787700000|2022-02-25 11:15:00|5102.8|5089.8|5102.8|5086.8|5102.8|5089.8|5102.8|5086.8|0
1645788000000|2022-02-25 11:20:00|5103.8|5087.8|5107.8|5089.8|5107.8|5089.8|5103.8|5086.8|1
1645788300000|2022-02-25 11:25:00|5110.8|5090.8|5111.8|5097.8|5111.8|5098.8|5110.8|5090.8|0
1645788600000|2022-02-25 11:30:00|5110.8|5098.8|5110.8|5092.8|5110.8|5098.8|5109.8|5090.8|2
1645788900000|2022-02-25 11:35:00|5109.8|5097.8|5121.8|5106.8|5121.8|5106.8|5108.8|5097.8|2
1645789200000|2022-02-25 11:40:00|5123.8|5112.8|5110.8|5092.8|5123.8|5112.8|5110.8|5092.8|7
1645789500000|2022-02-25 11:45:00|5115.8|5093.8|5113.8|5097.8|5121.8|5097.8|5109.8|5092.8|2
1645789800000|2022-02-25 11:50:00|5115.8|5093.8|5103.8|5087.8|5115.8|5093.8|5102.8|5083.8|1
1645790100000|2022-02-25 11:55:00|5107.8|5088.8|5112.8|5090.8|5114.8|5100.8|5106.8|5087.8|3
1645790400000|2022-02-25 12:00:00|5113.8|5087.8|5113.8|5094.8|5113.8|5094.8|5111.8|5087.8|0
1645790700000|2022-02-25 12:05:00|5112.8|5093.8|5116.8|5099.8|5120.8|5099.8|5112.8|5093.8|2
1645791000000|2022-02-25 12:10:00|5115.8|5098.8|5120.8|5102.8|5122.8|5102.8|5115.8|5098.8|1
1645791300000|2022-02-25 12:15:00|5118.8|5101.8|5121.8|5103.8|5121.8|5104.8|5117.8|5101.8|0
1645791600000|2022-02-25 12:20:00|5125.8|5101.8|5122.8|5103.8|5125.8|5111.8|5121.8|5101.8|2
1645791900000|2022-02-25 12:25:00|5121.8|5109.8|5125.8|5106.8|5126.8|5111.8|5121.8|5103.8|0
1645792200000|2022-02-25 12:30:00|5124.8|5107.8|5121.8|5109.8|5129.8|5117.8|5117.8|5106.8|8
1645792500000|2022-02-25 12:35:00|5128.8|5108.8|5129.8|5109.8|5129.8|5110.8|5128.8|5108.8|2
1645792800000|2022-02-25 12:40:00|5131.8|5110.8|5123.8|5111.8|5131.8|5117.8|5123.8|5109.8|1
1645793100000|2022-02-25 12:45:00|5130.8|5110.8|5121.8|5108.8|5130.8|5110.8|5121.8|5108.8|2
1645793400000|2022-02-25 12:50:00|5129.8|5109.8|5152.8|5136.8|5153.8|5136.8|5129.8|5109.8|33
1645793700000|2022-02-25 12:55:00|5155.8|5142.8|5157.8|5143.8|5160.8|5150.8|5152.8|5142.8|17
1645794000000|2022-02-25 13:00:00|5156.8|5142.8|5150.8|5138.8|5156.8|5145.8|5150.8|5134.8|15
1645794300000|2022-02-25 13:05:00|5156.8|5136.8|5156.8|5143.8|5158.8|5144.8|5155.8|5136.8|1
1645794600000|2022-02-25 13:10:00|5155.8|5146.8|5157.8|5142.8|5158.8|5146.8|5149.8|5138.8|7
1645794900000|2022-02-25 13:15:00|5158.8|5143.8|5165.8|5145.8|5165.8|5150.8|5154.8|5142.8|4
1645795200000|2022-02-25 13:20:00|5169.8|5146.8|5183.8|5170.8|5186.8|5174.8|5166.8|5146.8|20
1645795500000|2022-02-25 13:25:00|5183.3|5166.8|5178.8|5167.8|5184.8|5170.8|5175.8|5153.3|7
1645795800000|2022-02-25 13:30:00|5183.8|5165.8|5184.8|5169.8|5186.8|5174.8|5179.8|5165.8|4
1645796100000|2022-02-25 13:35:00|5185.8|5166.8|5186.8|5172.8|5193.8|5183.8|5185.8|5166.8|12
1645796400000|2022-02-25 13:40:00|5187.8|5173.8|5184.8|5174.8|5189.8|5179.8|5184.8|5166.8|9
1645796700000|2022-02-25 13:45:00|5183.8|5166.8|5180.8|5167.8|5183.8|5175.8|5180.8|5162.8|5
1645797000000|2022-02-25 13:50:00|5181.8|5168.8|5182.8|5169.8|5184.8|5173.8|5181.8|5167.8|4
1645797300000|2022-02-25 13:55:00|5180.8|5172.8|5188.8|5176.8|5189.8|5176.8|5180.8|5172.8|18
1645797600000|2022-02-25 14:00:00|5182.8|5174.8|5188.8|5172.8|5188.8|5176.8|5179.8|5167.8|7
1645797900000|2022-02-25 14:05:00|5187.8|5173.8|5179.8|5165.8|5188.8|5178.8|5179.8|5164.8|6
1645798200000|2022-02-25 14:10:00|5170.8|5164.8|5163.8|5154.8|5170.8|5165.8|5163.8|5154.8|8
1645798500000|2022-02-25 14:15:00|5168.8|5151.8|5163.8|5151.8|5168.8|5157.8|5158.8|5145.8|15
1645798800000|2022-02-25 14:20:00|5167.8|5150.8|5167.8|5153.8|5167.8|5155.8|5162.8|5150.8|7
1645799100000|2022-02-25 14:25:00|5163.8|5152.8|5159.8|5144.8|5163.8|5152.8|5154.8|5142.8|7
1645799400000|2022-02-25 14:30:00|5157.8|5145.8|5173.8|5157.8|5179.8|5166.8|5150.8|5136.8|145
1645799700000|2022-02-25 14:35:00|5172.8|5147.8|5138.8|5127.8|5175.8|5152.8|5136.8|5127.8|31
1645800000000|2022-02-25 14:40:00|5143.8|5122.8|5121.8|5107.8|5144.8|5128.8|5117.8|5107.8|41
1645800300000|2022-02-25 14:45:00|5120.8|5108.8|5139.8|5127.8|5143.8|5127.8|5118.8|5107.8|83
1645800600000|2022-02-25 14:50:00|5141.8|5132.8|5125.8|5113.8|5148.8|5135.8|5125.8|5112.8|15
1645800900000|2022-02-25 14:55:00|5126.8|5112.8|5110.8|5101.8|5129.8|5112.8|5110.8|5099.8|38
1645801200000|2022-02-25 15:00:00|5115.8|5099.8|5101.8|5092.8|5117.8|5100.8|5099.8|5092.8|104
1645801500000|2022-02-25 15:05:00|5100.8|5093.8|5119.8|5100.8|5120.8|5110.8|5098.8|5089.8|56
1645801800000|2022-02-25 15:10:00|5120.8|5101.8|5119.8|5101.8|5131.8|5109.8|5114.8|5100.8|32
1645802100000|2022-02-25 15:15:00|5117.8|5104.8|5126.8|5109.8|5127.8|5109.8|5105.8|5089.8|18
1645802400000|2022-02-25 15:20:00|5128.8|5110.8|5139.8|5122.8|5149.8|5122.8|5123.8|5109.8|3
1645802700000|2022-02-25 15:25:00|5138.8|5118.8|5143.8|5128.8|5152.8|5128.8|5134.8|5118.8|2
1645803000000|2022-02-25 15:30:00|5152.8|5129.8|5142.8|5125.8|5152.8|5133.8|5138.8|5124.8|12
1645803300000|2022-02-25 15:35:00|5141.8|5124.8|5142.8|5123.8|5144.8|5125.8|5135.8|5116.8|0
1645803600000|2022-02-25 15:40:00|5144.8|5124.8|5162.8|5142.8|5164.8|5143.8|5143.8|5123.8|0
1645803900000|2022-02-25 15:45:00|5165.8|5143.8|5169.8|5151.8|5169.8|5155.8|5161.8|5142.8|3
1645804200000|2022-02-25 15:50:00|5168.8|5152.8|5169.8|5154.8|5169.8|5155.8|5163.8|5152.8|3
1645804500000|2022-02-25 15:55:00|5168.8|5155.8|5171.8|5156.8|5176.8|5162.8|5166.8|5154.8|29
1645804800000|2022-02-25 16:00:00|5170.8|5151.8|5166.8|5152.8|5171.8|5162.8|5154.8|5142.8|10
1645805100000|2022-02-25 16:05:00|5165.8|5151.8|5164.8|5144.8|5167.8|5154.8|5155.8|5141.8|7
1645805400000|2022-02-25 16:10:00|5166.8|5145.8|5176.8|5160.8|5176.8|5161.8|5163.8|5144.8|7
1645805700000|2022-02-25 16:15:00|5178.8|5161.8|5175.8|5163.8|5178.8|5167.8|5166.8|5154.8|15
1645806000000|2022-02-25 16:20:00|5173.8|5162.8|5173.8|5166.8|5175.8|5167.8|5173.8|5160.8|4
1645806300000|2022-02-25 16:25:00|5175.8|5162.8|5170.8|5157.8|5175.8|5165.8|5167.8|5157.8|6
1645806600000|2022-02-25 16:30:00|5171.8|5158.8|5173.8|5156.8|5173.8|5159.8|5162.8|5148.8|4
1645806900000|2022-02-25 16:35:00|5175.8|5157.8|5178.8|5163.8|5178.8|5165.8|5175.8|5156.8|3
1645807200000|2022-02-25 16:40:00|5177.8|5164.8|5177.8|5159.8|5178.8|5164.8|5175.8|5153.8|0
1645807500000|2022-02-25 16:45:00|5178.8|5160.8|5186.8|5171.8|5186.8|5174.8|5178.8|5160.8|4
1645807800000|2022-02-25 16:50:00|5184.8|5169.8|5184.8|5170.8|5184.8|5170.8|5184.8|5157.8|0
1645808100000|2022-02-25 16:55:00|5186.8|5176.8|5191.8|5182.8|5194.8|5185.8|5186.8|5176.8|18
1645808400000|2022-02-25 17:00:00|5192.8|5183.8|5191.8|5177.8|5197.8|5190.8|5191.8|5177.8|20
1645808700000|2022-02-25 17:05:00|5190.8|5175.8|5184.8|5171.8|5191.8|5180.8|5184.8|5166.8|7
1645809000000|2022-02-25 17:10:00|5182.8|5166.8|5184.8|5173.8|5197.8|5180.8|5182.8|5154.8|5
1645809300000|2022-02-25 17:15:00|5183.8|5172.8|5186.8|5172.8|5187.8|5173.8|5182.8|5166.8|4
1645809600000|2022-02-25 17:20:00|5183.8|5169.8|5181.8|5168.8|5186.8|5170.8|5178.8|5167.8|1
1645809900000|2022-02-25 17:25:00|5183.8|5169.8|5185.8|5172.8|5188.8|5173.8|5183.8|5169.8|2
1645810200000|2022-02-25 17:30:00|5186.8|5173.8|5186.8|5171.8|5188.8|5177.8|5184.8|5170.8|1
1645810500000|2022-02-25 17:35:00||5172.8||5170.8||5177.8||5168.8|1
1645810800000|2022-02-25 17:40:00|5188.8|5171.8|5190.8|5177.8|5196.8|5177.8|5186.8|5170.8|1
1645811100000|2022-02-25 17:45:00|5194.8|5178.8|5187.8|5172.8|5194.8|5178.8|5187.8|5172.8|3
1645811400000|2022-02-25 17:50:00|5185.8|5171.8|5172.8|5159.8|5185.8|5171.8|5171.8|5153.8|6
1645811700000|2022-02-25 17:55:00|5174.8|5155.8|5175.8|5162.8|5180.8|5163.8|5171.8|5153.8|6
1645812000000|2022-02-25 18:00:00|5180.8|5163.8|5178.8|5162.8|5184.8|5169.8|5169.8|5162.8|5
1645812300000|2022-02-25 18:05:00|5183.8|5163.8|5174.8|5162.8|5183.8|5166.8|5174.8|5161.8|0
1645812600000|2022-02-25 18:10:00|5179.8|5163.8|5173.8|5156.8|5179.8|5164.8|5168.8|5153.8|4
1645812900000|2022-02-25 18:15:00|5172.8|5154.8|5183.8|5163.8|5187.8|5166.8|5168.8|5151.8|5
1645813200000|2022-02-25 18:20:00|5179.8|5164.8|5179.8|5166.8|5187.8|5166.8|5175.8|5154.8|0
1645813500000|2022-02-25 18:25:00|5187.8|5167.8|5183.8|5172.8|5187.8|5172.8|5176.8|5162.8|2
1645813800000|2022-02-25 18:30:00|5187.8|5173.8|5191.8|5178.8|5197.8|5182.8|5184.8|5170.8|7
1645814100000|2022-02-25 18:35:00|5193.8|5179.8|5193.8|5178.8|5193.8|5180.8|5188.8|5171.8|4
1645814400000|2022-02-25 18:40:00|5197.8|5182.8|5197.8|5181.8|5197.8|5185.8|5197.8|5181.8|5
1645814700000|2022-02-25 18:45:00|5192.8|5183.8|5196.8|5183.8|5197.8|5183.8|5192.8|5183.8|3
1645815000000|2022-02-25 18:50:00|5197.8|5179.8|5198.8|5183.8|5205.8|5183.8|5197.8|5179.8|11
1645815300000|2022-02-25 18:55:00|5197.8|5178.8|5201.8|5181.8|5201.8|5186.8|5184.8|5173.8|8
1646014500000|2022-02-28 02:15:00|5076.3|5072.3|5088.3|5084.3|5089.8|5085.8|5073.8|5069.8|496
1646014800000|2022-02-28 02:20:00|5087.8|5083.8|5090.3|5086.3|5098.3|5094.3|5085.3|5081.3|369
1646015100000|2022-02-28 02:25:00|5089.8|5085.8|5070.8|5066.8|5090.3|5086.3|5067.3|5063.3|348
1646015400000|2022-02-28 02:30:00|5070.3|5066.3|5066.3|5062.3|5071.3|5067.3|5062.8|5058.8|451
1646015700000|2022-02-28 02:35:00|5065.8|5061.8|5059.8|5055.8|5069.3|5065.3|5059.3|5055.3|398
1646016000000|2022-02-28 02:40:00|5060.3|5056.3|5046.8|5042.8|5060.8|5056.8|5045.3|5041.3|424
1646016300000|2022-02-28 02:45:00|5046.3|5042.3|5038.8|5034.8|5047.3|5043.3|5035.8|5031.8|744
1646016600000|2022-02-28 02:50:00|5039.3|5035.3|5043.3|5039.3|5048.8|5044.8|5036.8|5032.8|622
1646016900000|2022-02-28 02:55:00|5043.8|5039.8|5041.3|5037.3|5045.3|5041.3|5032.8|5028.8|504
1646017200000|2022-02-28 03:00:00|5042.3|5038.3|5053.8|5049.8|5055.3|5051.3|5039.8|5035.8|512
1646017500000|2022-02-28 03:05:00|5053.3|5049.3|5042.8|5038.8|5054.8|5050.8|5040.3|5036.3|237
1646017800000|2022-02-28 03:10:00|5043.8|5039.8|5040.3|5036.3|5048.8|5044.8|5033.3|5029.3|279
1646018100000|2022-02-28 03:15:00|5039.8|5035.8|5051.3|5047.3|5054.3|5050.3|5039.3|5035.3|382
1646018400000|2022-02-28 03:20:00|5050.8|5046.8|5048.3|5044.3|5054.8|5050.8|5041.3|5037.3|227
1646018700000|2022-02-28 03:25:00|5048.8|5044.8|5038.8|5034.8|5052.3|5048.3|5036.8|5032.8|169
1646019000000|2022-02-28 03:30:00|5038.3|5034.3|5038.3|5034.3|5045.3|5041.3|5032.3|5028.3|180
1646019300000|2022-02-28 03:35:00|5038.8|5034.8|5042.3|5038.3|5046.3|5042.3|5038.8|5034.8|201
1646019600000|2022-02-28 03:40:00|5042.8|5038.8|5049.3|5045.3|5052.3|5048.3|5041.8|5037.8|330
1646019900000|2022-02-28 03:45:00|5050.3|5046.3|5044.8|5040.8|5050.8|5046.8|5043.8|5039.8|185
1646020200000|2022-02-28 03:50:00|5044.3|5040.3|5043.8|5039.8|5047.3|5043.3|5040.8|5036.8|185
1646020500000|2022-02-28 03:55:00|5043.3|5039.3|5041.3|5037.3|5049.3|5045.3|5041.3|5037.3|111
1646020800000|2022-02-28 04:00:00|5049.3|5029.3|5049.3|5029.3|5049.3|5029.3|5049.3|5029.3|0
1646024400000|2022-02-28 05:00:00|5039.3|5035.3|5051.3|5047.3|5052.8|5048.8|5039.3|5035.3|362
1646024700000|2022-02-28 05:05:00|5051.8|5047.8|5060|5056|5060|5056|5048.8|5044.8|221
1646025000000|2022-02-28 05:10:00|5059.5|5055.5|5078.5|5074.5|5080|5076|5057.5|5053.5|250
1646025300000|2022-02-28 05:15:00|5079|5075|5074.5|5070.5|5086|5082|5073|5069|271
1646025600000|2022-02-28 05:20:00|5075|5071|5076|5072|5078.5|5074.5|5067.5|5063.5|270
1646025900000|2022-02-28 05:25:00|5075.5|5071.5|5089|5085|5091|5087|5072|5068|284
1646026200000|2022-02-28 05:30:00|5088.5|5084.5|5094|5090|5105|5101|5088.5|5084.5|646
1646026500000|2022-02-28 05:35:00|5094.5|5090.5|5088.5|5084.5|5098.5|5094.5|5086.5|5082.5|262
1646026800000|2022-02-28 05:40:00|5089|5085|5085|5081|5089.5|5085.5|5083.5|5079.5|215
1646027100000|2022-02-28 05:45:00|5085.5|5081.5|5091.5|5087.5|5096|5092|5084|5080|217
1646027400000|2022-02-28 05:50:00|5092|5088|5094.5|5090.5|5095.5|5091.5|5083.5|5079.5|389
1646027700000|2022-02-28 05:55:00|5094|5090|5087|5083|5098.5|5094.5|5086|5082|254
1646028000000|2022-02-28 06:00:00|5087.5|5083.5|5093|5089|5100|5096|5083.5|5079.5|206
1646028300000|2022-02-28 06:05:00|5093.5|5089.5|5104|5100|5105|5101|5092|5088|266
1646028600000|2022-02-28 06:10:00|5103.5|5099.5|5103.5|5099.5|5106.5|5102.5|5097|5093|176
1646028900000|2022-02-28 06:15:00|5103|5099|5094.5|5090.5|5103.5|5099.5|5094|5090|307
1646029200000|2022-02-28 06:20:00|5094|5090|5087.5|5083.5|5098|5094|5084.5|5080.5|164
1646029500000|2022-02-28 06:25:00|5087|5083|5081|5077|5092|5088|5081|5077|196
1646029800000|2022-02-28 06:30:00|5081.5|5077.5|5080.5|5076.5|5087|5083|5078.5|5074.5|170
1646030100000|2022-02-28 06:35:00|5081|5077|5088|5084|5089|5085|5078.5|5074.5|231
1646030400000|2022-02-28 06:40:00|5087.5|5083.5|5089.5|5085.5|5092|5088|5081|5077|175
1646030700000|2022-02-28 06:45:00|5090|5086|5086.5|5082.5|5095|5091|5085|5081|172
1646031000000|2022-02-28 06:50:00|5086|5082|5082.5|5078.5|5088|5084|5078|5074|345
1646031300000|2022-02-28 06:55:00|5082|5078|5076.5|5072.5|5086|5082|5076|5072|223
1646031600000|2022-02-28 07:00:00|5077|5073|5103|5099|5103|5099|5075|5071|354
1646031900000|2022-02-28 07:05:00|5103.5|5099.5|5084|5080|5104.5|5100.5|5082|5078|284
1646032200000|2022-02-28 07:10:00|5083|5079|5083.5|5079.5|5086|5082|5076|5072|161
1646032500000|2022-02-28 07:15:00|5083|5079|5079.5|5075.5|5089|5085|5076.5|5072.5|134
1646032800000|2022-02-28 07:20:00|5079|5075|5083|5079|5088|5084|5076.5|5072.5|275
1646033100000|2022-02-28 07:25:00|5082.5|5078.5|5087|5083|5094|5090|5082|5078|517
1646033400000|2022-02-28 07:30:00|5087.5|5083.5|5091|5087|5095|5091|5086|5082|466
1646033700000|2022-02-28 07:35:00|5090.5|5086.5|5080.5|5076.5|5098|5094|5080|5076|406
1646034000000|2022-02-28 07:40:00|5081|5077|5084.5|5080.5|5086.5|5082.5|5076.5|5072.5|389
1646034300000|2022-02-28 07:45:00|5085|5081|5087.5|5083.5|5095|5091|5081|5077|515
1646034600000|2022-02-28 07:50:00|5088|5084|5110|5106|5110|5106|5088|5084|536
1646034900000|2022-02-28 07:55:00|5109.5|5105.5|5112.5|5108.5|5116|5112|5105|5101|689
1646035200000|2022-02-28 08:00:00|5113|5109|5123.5|5119.5|5134|5130|5111.5|5107.5|582
1646035500000|2022-02-28 08:05:00|5123|5119|5132.5|5128.5|5140.5|5136.5|5114.5|5110.5|545
1646035800000|2022-02-28 08:10:00|5131.5|5127.5|5134.5|5130.5|5140.5|5136.5|5122|5118|1319
1646036100000|2022-02-28 08:15:00|5135|5131|5122.5|5118.5|5137.5|5133.5|5121.5|5117.5|3187
1646036400000|2022-02-28 08:20:00|5122|5118|5119.5|5115.5|5123.5|5119.5|5115.5|5111.5|284
1646036700000|2022-02-28 08:25:00|5119|5115|5124|5120|5130|5126|5118.5|5114.5|76
1646037000000|2022-02-28 08:30:00|5132|5112|5132|5112|5132|5112|5132|5112|0
1646039700000|2022-02-28 09:15:00|5127.5|5121.5|5117|5111|5127.5|5121.5|5114|5108|39
1646040000000|2022-02-28 09:20:00|5117.5|5111.5|5108|5102|5120.5|5114.5|5108|5102|14
1646040300000|2022-02-28 09:25:00|5108.5|5102.5|5109.5|5103.5|5113.5|5107.5|5108|5102|4
1646040600000|2022-02-28 09:30:00|5111.5|5105.5|5104|5098|5111.5|5105.5|5104|5098|3
1646040900000|2022-02-28 09:35:00|5104.5|5098.5|5109.5|5103.5|5109.5|5103.5|5104|5098|4
1646041200000|2022-02-28 09:40:00|5109|5103|5111.5|5105.5|5111.5|5105.5|5108|5102|0
1646041500000|2022-02-28 09:45:00|5109.5|5103.5|5097.5|5091.5|5110|5104|5094.5|5088.5|4
1646041800000|2022-02-28 09:50:00|5097|5091|5097|5091|5101.5|5095.5|5093|5087|2
1646042100000|2022-02-28 09:55:00|5097.5|5091.5|5094.5|5088.5|5097.5|5091.5|5091|5085|1
1646042400000|2022-02-28 10:00:00|5094|5088|5092.5|5086.5|5095|5089|5091|5085|3
1646042700000|2022-02-28 10:05:00|5092|5086|5089|5083|5093|5087|5089|5083|2
1646043000000|2022-02-28 10:10:00|5084.5|5078.5|5085.5|5079.5|5085.5|5079.5|5081.5|5075.5|2
1646043300000|2022-02-28 10:15:00|5090.5|5074.5|5089.5|5075.5|5090.5|5076.5|5089.5|5073.5|0
1646043600000|2022-02-28 10:20:00|5090.5|5076.5|5097.5|5075.5|5097.5|5076.5|5089.5|5075.5|1
1646043900000|2022-02-28 10:25:00|5096.5|5076.5|5091.5|5077.5|5096.5|5079.5|5091.5|5076.5|0
1646044200000|2022-02-28 10:30:00|5090.5|5076.5|5096.5|5078.5|5096.5|5079.5|5085.5|5065.5|3
1646044500000|2022-02-28 10:35:00|5095.5|5077.5|5093.5|5084.5|5095.5|5084.5|5090.5|5075.5|1
1646044800000|2022-02-28 10:40:00|5092.5|5079.5|5098.5|5087.5|5098.5|5090.5|5092.5|5075.5|2
1646045100000|2022-02-28 10:45:00|5100.5|5088.5|5103.5|5088.5|5103.5|5094.5|5100.5|5087.5|7
1646045400000|2022-02-28 10:50:00|5108.5|5089.5|5109.5|5088.5|5109.5|5095.5|5096.5|5082.5|6
1646045700000|2022-02-28 10:55:00|5108.5|5089.5|5113.5|5100.5|5114.5|5100.5|5102.5|5089.5|7
1646046000000|2022-02-28 11:00:00|5114.5|5101.5|5120.5|5103.5|5124.5|5103.5|5112.5|5100.5|11
1646046300000|2022-02-28 11:05:00|5119.5|5102.5|5116.5|5102.5|5119.5|5103.5|5116.5|5102.5|0
1646046600000|2022-02-28 11:10:00|5115.5|5100.5|5119.5|5105.5|5124.5|5105.5|5115.5|5090.5|19
1646046900000|2022-02-28 11:15:00|5118.5|5103.5|5115.5|5103.5|5118.5|5105.5|5115.5|5103.5|4
1646047200000|2022-02-28 11:20:00|5117.5||5117.5||5117.5||5117.5||0
1646047500000|2022-02-28 11:25:00|5116.5|5104.5|5115.5|5100.5|5116.5|5105.5|5111.5|5100.5|1
1646047800000|2022-02-28 11:30:00|5117.5|5101.5|5114.5|5099.5|5123.5|5110.5|5112.5|5099.5|10
1646048100000|2022-02-28 11:35:00|5113.5|5100.5|5114.5|5101.5|5114.5|5101.5|5112.5|5099.5|0
1646048400000|2022-02-28 11:40:00|5117.5|5100.5|5112.5|5092.5|5117.5|5101.5|5111.5|5092.5|1
1646048700000|2022-02-28 11:45:00||5093.5||5097.5||5097.5||5093.5|0
1646049000000|2022-02-28 11:50:00|5111.5|5098.5|5108.5|5092.5|5112.5|5098.5|5105.5|5092.5|2
1646049300000|2022-02-28 11:55:00|5111.5|5093.5|5105.5|5092.5|5115.5|5095.5|5104.5|5092.5|2
1646049600000|2022-02-28 12:00:00|5107.5|5093.5|5116.5|5101.5|5117.5|5101.5|5106.5|5093.5|1
1646049900000|2022-02-28 12:05:00|5119.5|5102.5|5121.5|5105.5|5125.5|5105.5|5119.5|5102.5|0
1646050200000|2022-02-28 12:10:00|5123.5|5106.5|5124.5|5112.5|5125.5|5112.5|5119.5|5105.5|6
1646050500000|2022-02-28 12:15:00|5123.5|5113.5|5125.5|5110.5|5130.5|5118.5|5123.5|5108.5|28
1646050800000|2022-02-28 12:20:00|5132.5|5111.5|5144.5|5131.5|5145.5|5133.5|5129.5|5111.5|42
1646051100000|2022-02-28 12:25:00|5143.5|5133.5|5140.5|5126.5|5143.5|5133.5|5135.5|5124.5|18
1646051400000|2022-02-28 12:30:00|5139.5|5118.5|5129.5|5118.5|5140.5|5122.5|5129.5|5117.5|11
1646051700000|2022-02-28 12:35:00|5121.5|5108.5|5127.5|5111.5|5129.5|5116.5|5120.5|5108.5|20
1646052000000|2022-02-28 12:40:00|5128.5|5112.5|5127.5|5110.5|5128.5|5113.5|5117.5|5099.5|34
1646052300000|2022-02-28 12:45:00|5126.5|5106.5|5132.5|5110.5|5134.5|5112.5|5125.5|5103.5|11
1646052600000|2022-02-28 12:50:00|5115.5|5105.5|5127.5|5110.5|5132.5|5114.5|5114.5|5101.5|21
1646052900000|2022-02-28 12:55:00|5126.5|5109.5|5112.5|5096.5|5127.5|5109.5|5109.5|5095.5|26
1646053200000|2022-02-28 13:00:00|5111.5|5095.5|5112.5|5095.5|5112.5|5097.5|5110.5|5094.5|2
1646053500000|2022-02-28 13:05:00|5111.5|5096.5|5118.5|5101.5|5118.5|5101.5|5111.5|5095.5|0
1646053800000|2022-02-28 13:10:00|5117.5|5097.5|5117.5|5096.5|5117.5|5097.5|5116.5|5095.5|1
1646054100000|2022-02-28 13:15:00|5116.5|5097.5|5115.5|5096.5|5117.5|5103.5|5115.5|5096.5|0
1646054400000|2022-02-28 13:20:00|5114.5||5111.5||5114.5||5110.5||0
1646054700000|2022-02-28 13:25:00|5110.5||5109.5||5111.5||5108.5||0
1646055000000|2022-02-28 13:30:00|5108.5|5097.5|5107.5|5094.5|5109.5|5098.5|5107.5|5094.5|11
1646055300000|2022-02-28 13:35:00|5105.5|5093.5|5105.5|5091.5|5105.5|5094.5|5101.5|5090.5|11
1646055600000|2022-02-28 13:40:00|5104.5||5105.5||5105.5||5101.5||4
1646055900000|2022-02-28 13:45:00|5110.5|5099.5|5110.5|5096.5|5110.5|5099.5|5109.5|5092.5|2
1646056200000|2022-02-28 13:50:00|5114.5|5097.5|5115.5|5098.5|5115.5|5098.5|5114.5|5097.5|1
1646056500000|2022-02-28 13:55:00|5114.5|5105.5|5113.5|5098.5|5115.5|5105.5|5113.5|5098.5|5
1646056800000|2022-02-28 14:00:00|5112.5|5102.5|5112.5|5100.5|5112.5|5102.5|5106.5|5091.5|6
1646057100000|2022-02-28 14:05:00|5115.5|5101.5|5114.5|5098.5|5115.5|5101.5|5114.5|5096.5|1
1646057400000|2022-02-28 14:10:00|5115.5|5099.5|5114.5|5100.5|5115.5|5101.5|5113.5|5098.5|0
1646057700000|2022-02-28 14:15:00|5115.5|5101.5|5115.5|5100.5|5115.5|5101.5|5114.5|5099.5|0
1646058000000|2022-02-28 14:20:00|5114.5|5098.5|5115.5|5098.5|5115.5|5099.5|5114.5|5098.5|0
1646058300000|2022-02-28 14:25:00|5114.5|5096.5|5115.5|5096.5|5115.5|5098.5|5113.5|5096.5|2
1646058600000|2022-02-28 14:30:00|5111.8|5094.8|5112.8|5102.8|5123.8|5108.8|5111.8|5092.8|29
1646058900000|2022-02-28 14:35:00|5115.8|5100.8|5108.8|5094.8|5116.8|5103.8|5102.8|5087.8|10
1646059200000|2022-02-28 14:40:00|5112.8|5095.8|5102.8|5094.8|5114.8|5098.8|5099.8|5088.8|4
1646059500000|2022-02-28 14:45:00|5111.5|5100.5|5111.5|5095.5|5117.5|5100.5|5107.5|5091.5|8
1646059800000|2022-02-28 14:50:00|5113.5|5101.5|5109.5|5093.5|5113.5|5101.5|5094.5|5083.5|28
1646060100000|2022-02-28 14:55:00|5112.5|5094.5|5123.5|5109.5|5123.5|5111.5|5105.5|5093.5|7
1646060400000|2022-02-28 15:00:00|5122.5|5108.5|5102.5|5092.5|5123.5|5109.5|5101.5|5089.5|5
1646060700000|2022-02-28 15:05:00|5106.5|5093.5|5099.5|5084.5|5114.5|5100.5|5091.5|5082.5|10
1646061000000|2022-02-28 15:10:00|5102.5|5083.5|5092.5|5073.5|5102.5|5084.5|5078.5|5070.5|30
1646061300000|2022-02-28 15:15:00|5095.5|5074.5|5099.5|5085.5|5100.5|5085.5|5087.5|5074.5|134
1646061600000|2022-02-28 15:20:00|5100.5|5086.5|5110.5|5096.5|5113.5|5098.5|5100.5|5086.5|4
1646061900000|2022-02-28 15:25:00|5109.5|5095.5|5111.5|5095.5|5112.5|5096.5|5106.5|5093.5|5
1646062200000|2022-02-28 15:30:00|5110.5|5096.5|5111.5|5095.5|5112.5|5105.5|5110.5|5094.5|2
1646062500000|2022-02-28 15:35:00|5112.5|5096.5|5143.5|5133.5|5148.5|5133.5|5111.5|5095.5|32
1646062800000|2022-02-28 15:40:00|5148.5|5132.5|5149.5|5141.5|5151.5|5141.5|5139.5|5125.5|47
1646063100000|2022-02-28 15:45:00|5151.5|5142.5|5146.5|5132.5|5155.5|5145.5|5145.5|5132.5|19
1646063400000|2022-02-28 15:50:00|5145.5|5129.5|5152.5|5133.5|5156.5|5134.5|5141.5|5129.5|1
1646063700000|2022-02-28 15:55:00|5153.5|5134.5|5157.5|5147.5|5158.5|5147.5|5152.5|5133.5|15
1646064000000|2022-02-28 16:00:00|5156.5|5148.5|5155.5|5140.5|5157.5|5149.5|5153.5|5140.5|16
1646064300000|2022-02-28 16:05:00|5154.5|5139.5|5150.5|5138.5|5157.5|5147.5|5148.5|5137.5|7
1646064600000|2022-02-28 16:10:00|5147.5|5142.5|5147.5|5137.5|5152.5|5143.5|5146.5|5137.5|12
1646064900000|2022-02-28 16:15:00|5146.5|5138.5|5154.5|5141.5|5154.5|5142.5|5144.5|5136.5|41
1646065200000|2022-02-28 16:20:00|5157.5|5143.5|5156.5|5144.5|5157.5|5147.5|5153.5|5137.5|7
1646065500000|2022-02-28 16:25:00|5155.5|5142.5|5157.5|5140.5|5157.5|5144.5|5151.5|5133.5|6
1646065800000|2022-02-28 16:30:00|5156.5|5141.5|5156.5|5142.5|5158.5|5149.5|5155.5|5140.5|10
1646066100000|2022-02-28 16:35:00|5157.5|5143.5|5153.5|5139.5|5157.5|5144.5|5152.5|5137.5|1
1646066400000|2022-02-28 16:40:00|5152.5|5137.5|5152.5|5140.5|5153.5|5143.5|5148.5|5137.5|6
1646066700000|2022-02-28 16:45:00|5153.5|5137.5|5149.5|5131.5|5153.5|5140.5|5149.5|5130.5|2
1646067000000|2022-02-28 16:50:00|5150.5|5132.5|5151.5|5134.5|5153.5|5138.5|5144.5|5131.5|17
1646067300000|2022-02-28 16:55:00|5153.5|5135.5|5159.5|5152.5|5159.5|5152.5|5149.5|5135.5|72
1646067600000|2022-02-28 17:00:00|5158.5|5151.5|5158.5|5151.5|5167.5|5156.5|5158.5|5151.5|45
1646067900000|2022-02-28 17:05:00|5159.5|5146.5|5146.5|5132.5|5160.5|5146.5|5146.5|5132.5|73
1646068200000|2022-02-28 17:10:00|5142.5|5131.5|5133.5|5117.5|5143.5|5131.5|5131.5|5115.5|9
1646068500000|2022-02-28 17:15:00|5132.5|5115.5|5129.5|5121.5|5133.5|5121.5|5129.5|5115.5|0
1646068800000|2022-02-28 17:20:00|5131.5|5118.5|5120.5|5110.5|5131.5|5118.5|5120.5|5110.5|5
1646069100000|2022-02-28 17:25:00|5122.5|5111.5|5131.5|5115.5|5131.5|5115.5|5122.5|5110.5|3
1646069400000|2022-02-28 17:30:00|5130.5|5116.5|5129.5|5115.5|5131.5|5116.5|5127.5|5115.5|1
1646069700000|2022-02-28 17:35:00|5130.5|5110.5|5118.5|5099.5|5130.5|5110.5|5118.5|5099.5|2
1646070000000|2022-02-28 17:40:00|5117.5|5097.5|5104.5|5095.5|5117.5|5100.5|5103.5|5095.5|6
1646070300000|2022-02-28 17:45:00|5107.5|5093.5|5110.5|5099.5|5110.5|5099.5|5104.5|5093.5|7
1646070600000|2022-02-28 17:50:00|5109.5|5100.5|5109.5|5089.5|5110.5|5101.5|5109.5|5088.5|2
1646070900000|2022-02-28 17:55:00|5106.5|5088.5|5111.5|5100.5|5111.5|5103.5|5105.5|5088.5|3
1646071200000|2022-02-28 18:00:00|5114.5|5098.5|5118.5|5101.5|5118.5|5108.5|5114.5|5098.5|4
1646071500000|2022-02-28 18:05:00|5117.5|5100.5|5118.5|5103.5|5118.5|5103.5|5117.5|5100.5|0
1646071800000|2022-02-28 18:10:00|5117.5|5104.5|5117.5|5103.5|5118.5|5106.5|5117.5|5103.5|0
1646072100000|2022-02-28 18:15:00|5118.5|5104.5|5113.5|5098.5|5118.5|5106.5|5113.5|5098.5|2
1646072400000|2022-02-28 18:20:00|5111.5|5099.5|5109.5|5100.5|5111.5|5100.5|5109.5|5098.5|3
1646072700000|2022-02-28 18:25:00|5111.5|5101.5|5115.5|5102.5|5118.5|5102.5|5110.5|5100.5|6
1646073000000|2022-02-28 18:30:00|5118.5|5101.5|5117.5|5102.5|5118.5|5106.5|5115.5|5101.5|1
1646073300000|2022-02-28 18:35:00|5118.5|5101.5|5120.5|5104.5|5130.5|5104.5|5116.5|5101.5|1
1646073600000|2022-02-28 18:40:00|5122.5|5103.5|5120.5|5106.5|5122.5|5106.5|5117.5|5103.5|1
1646073900000|2022-02-28 18:45:00||5105.5||5105.5||5106.5||5104.5|0
1646074200000|2022-02-28 18:50:00|5131.5|5104.5|5126.5|5112.5|5131.5|5115.5|5122.5|5104.5|15
1646074500000|2022-02-28 18:55:00|5129.5|5105.5|5127.5|5107.5|5129.5|5111.5|5123.5|5105.5|1
1646100900000|2022-03-01 02:15:00|5129.3|5125.3|5136.8|5132.8|5139.8|5135.8|5126.8|5122.8|312
1646101200000|2022-03-01 02:20:00|5136.3|5132.3|5154.3|5150.3|5155.3|5151.3|5135.8|5131.8|412
1646101500000|2022-03-01 02:25:00|5153.8|5149.8|5140.8|5136.8|5156.3|5152.3|5139.8|5135.8|259
1646101800000|2022-03-01 02:30:00|5141.8|5137.8|5126.3|5122.3|5146.3|5142.3|5125.8|5121.8|293
1646102100000|2022-03-01 02:35:00|5125.8|5121.8|5127.8|5123.8|5134.8|5130.8|5124.3|5120.3|207
1646102400000|2022-03-01 02:40:00|5127.3|5123.3|5124.8|5120.8|5129.8|5125.8|5122.8|5118.8|153
1646102700000|2022-03-01 02:45:00|5125.8|5121.8|5126.8|5122.8|5131.3|5127.3|5117.8|5113.8|235
1646103000000|2022-03-01 02:50:00|5126.3|5122.3|5135.3|5131.3|5137.3|5133.3|5121.8|5117.8|210
1646103300000|2022-03-01 02:55:00|5134.8|5130.8|5143.8|5139.8|5143.8|5139.8|5133.8|5129.8|192
1646103600000|2022-03-01 03:00:00|5142.8|5138.8|5132.8|5128.8|5142.8|5138.8|5132.3|5128.3|214
1646103900000|2022-03-01 03:05:00|5133.3|5129.3|5134.3|5130.3|5140.3|5136.3|5130.3|5126.3|229
1646104200000|2022-03-01 03:10:00|5133.8|5129.8|5133.8|5129.8|5140.8|5136.8|5130.8|5126.8|157
1646104500000|2022-03-01 03:15:00|5134.3|5130.3|5144.8|5140.8|5146.3|5142.3|5134.3|5130.3|199
1646104800000|2022-03-01 03:20:00|5145.3|5141.3|5140.3|5136.3|5146.3|5142.3|5137.3|5133.3|192
1646105100000|2022-03-01 03:25:00|5140.8|5136.8|5132.8|5128.8|5140.8|5136.8|5129.3|5125.3|174
1646105400000|2022-03-01 03:30:00|5132.3|5128.3|5134.3|5130.3|5137.3|5133.3|5131.3|5127.3|80
1646105700000|2022-03-01 03:35:00|5133.8|5129.8|5137.8|5133.8|5139.8|5135.8|5132.8|5128.8|86
1646106000000|2022-03-01 03:40:00|5137.3|5133.3|5138.8|5134.8|5138.8|5134.8|5133.8|5129.8|109
1646106300000|2022-03-01 03:45:00|5138.3|5134.3|5136.3|5132.3|5138.8|5134.8|5133.3|5129.3|62
1646106600000|2022-03-01 03:50:00|5136.8|5132.8|5132.3|5128.3|5137.8|5133.8|5130.8|5126.8|61
1646106900000|2022-03-01 03:55:00|5132.8|5128.8|5133.8|5129.8|5135.3|5131.3|5130.8|5126.8|55
1646107200000|2022-03-01 04:00:00|5141.8|5121.8|5141.8|5121.8|5141.8|5121.8|5141.8|5121.8|0
1646110800000|2022-03-01 05:00:00|5132.8|5128.8|5144.8|5140.8|5149.3|5145.3|5128.3|5124.3|392
1646111100000|2022-03-01 05:05:00|5145.8|5141.8|5135.8|5131.8|5154.8|5150.8|5135.8|5131.8|401
1646111400000|2022-03-01 05:10:00|5136.3|5132.3|5126.3|5122.3|5136.8|5132.8|5123.8|5119.8|369
1646111700000|2022-03-01 05:15:00|5125.8|5121.8|5120.8|5116.8|5125.8|5121.8|5113.8|5109.8|428
1646112000000|2022-03-01 05:20:00|5120.3|5116.3|5119.8|5115.8|5123.3|5119.3|5116.8|5112.8|142
1646112300000|2022-03-01 05:25:00|5119.3|5115.3|5114.3|5110.3|5120.8|5116.8|5109.3|5105.3|304
1646112600000|2022-03-01 05:30:00|5113.8|5109.8|5115.8|5111.8|5120.8|5116.8|5113.8|5109.8|198
1646112900000|2022-03-01 05:35:00|5116.3|5112.3|5126.8|5122.8|5127.8|5123.8|5115.8|5111.8|164
1646113200000|2022-03-01 05:40:00|5126.3|5122.3|5134.3|5130.3|5135.3|5131.3|5124.8|5120.8|231
1646113500000|2022-03-01 05:45:00|5133.8|5129.8|5125.8|5121.8|5135.8|5131.8|5124.3|5120.3|171
1646113800000|2022-03-01 05:50:00|5126.3|5122.3|5120.3|5116.3|5127.8|5123.8|5118.8|5114.8|104
1646114100000|2022-03-01 05:55:00|5119.8|5115.8|5119.8|5115.8|5125.8|5121.8|5118.8|5114.8|135
1646114400000|2022-03-01 06:00:00|5120.8|5116.8|5120.3|5116.3|5123.8|5119.8|5115.8|5111.8|88
1646114700000|2022-03-01 06:05:00|5120.8|5116.8|5119.8|5115.8|5126.3|5122.3|5117.3|5113.3|252
1646115000000|2022-03-01 06:10:00|5120.3|5116.3|5123.3|5119.3|5126.8|5122.8|5116.8|5112.8|158
1646115300000|2022-03-01 06:15:00|5123.8|5119.8|5122.8|5118.8|5126.8|5122.8|5119.8|5115.8|157
1646115600000|2022-03-01 06:20:00|5121.8|5117.8|5141.8|5137.8|5143.8|5139.8|5121.8|5117.8|427
1646115900000|2022-03-01 06:25:00|5142.3|5138.3|5158.3|5154.3|5158.8|5154.8|5139.8|5135.8|481
1646116200000|2022-03-01 06:30:00|5159.3|5155.3|5178.8|5174.8|5179.3|5175.3|5158.3|5154.3|689
1646116500000|2022-03-01 06:35:00|5179.3|5175.3|5167.8|5163.8|5181.3|5177.3|5163.3|5159.3|435
1646116800000|2022-03-01 06:40:00|5168.3|5164.3|5176.3|5172.3|5178.8|5174.8|5165.8|5161.8|343
1646117100000|2022-03-01 06:45:00|5176.8|5172.8|5183.8|5179.8|5184.8|5180.8|5175.8|5171.8|461
1646117400000|2022-03-01 06:50:00|5183.3|5179.3|5186.8|5182.8|5191.3|5187.3|5180.3|5176.3|451
1646117700000|2022-03-01 06:55:00|5186.3|5182.3|5187.8|5183.8|5194.8|5190.8|5184.8|5180.8|413
1646118000000|2022-03-01 07:00:00|5186.8|5182.8|5170.3|5166.3|5189.8|5185.8|5168.8|5164.8|401
1646118300000|2022-03-01 07:05:00|5169.8|5165.8|5181.3|5177.3|5184.3|5180.3|5167.8|5163.8|381
1646118600000|2022-03-01 07:10:00|5181.8|5177.8|5173.3|5169.3|5183.8|5179.8|5172.3|5168.3|293
1646118900000|2022-03-01 07:15:00|5173.8|5169.8|5166.3|5162.3|5178.8|5174.8|5165.8|5161.8|276
1646119200000|2022-03-01 07:20:00|5165.8|5161.8|5155.8|5151.8|5168.8|5164.8|5153.3|5149.3|333
1646119500000|2022-03-01 07:25:00|5155.3|5151.3|5155.3|5151.3|5160.8|5156.8|5152.8|5148.8|228
1646119800000|2022-03-01 07:30:00|5155.8|5151.8|5155.8|5151.8|5160.3|5156.3|5149.8|5145.8|352
1646120100000|2022-03-01 07:35:00|5156.3|5152.3|5151.3|5147.3|5157.8|5153.8|5148.8|5144.8|355
1646120400000|2022-03-01 07:40:00|5150.8|5146.8|5156.8|5152.8|5157.3|5153.3|5146.8|5142.8|900
1646120700000|2022-03-01 07:45:00|5157.3|5153.3|5167.8|5163.8|5168.8|5164.8|5151.3|5147.3|1029
1646121000000|2022-03-01 07:50:00|5168.3|5164.3|5167.3|5163.3|5174.8|5170.8|5165.3|5161.3|928
1646121300000|2022-03-01 07:55:00|5167.8|5163.8|5151.3|5147.3|5167.8|5163.8|5149.3|5145.3|1105
1646121600000|2022-03-01 08:00:00|5150.8|5146.8|5157.8|5153.8|5159.8|5155.8|5139.8|5135.8|522
1646121900000|2022-03-01 08:05:00|5158.8|5154.8|5149.3|5145.3|5161.3|5157.3|5147.8|5143.8|617
1646122200000|2022-03-01 08:10:00|5148.8|5144.8|5138.8|5134.8|5153.3|5149.3|5136.3|5132.3|407
1646122500000|2022-03-01 08:15:00|5138.3|5134.3|5120.3|5116.3|5138.3|5134.3|5117.3|5113.3|127
1646122800000|2022-03-01 08:20:00|5120.8|5116.8|5110.8|5106.8|5121.8|5117.8|5103.3|5099.3|122
1646123100000|2022-03-01 08:25:00|5110.3|5106.3|5112.8|5108.8|5116.3|5112.3|5107.3|5103.3|129
1646123400000|2022-03-01 08:30:00|5120.8|5100.8|5120.8|5100.8|5120.8|5100.8|5120.8|5100.8|0
1646126100000|2022-03-01 09:15:00|5100.8|5094.8|5115.3|5109.3|5118.3|5112.3|5089.3|5083.3|13
1646126400000|2022-03-01 09:20:00|5118.3|5112.3|5111.8|5105.8|5120.3|5114.3|5111.8|5105.8|7
1646126700000|2022-03-01 09:25:00|5112.8|5106.8|5108.3|5102.3|5114.3|5108.3|5107.3|5101.3|5
1646127000000|2022-03-01 09:30:00|5107.8|5101.8|5109.3|5103.3|5111.3|5105.3|5106.8|5100.8|10
1646127300000|2022-03-01 09:35:00|5109.8|5103.8|5104.3|5098.3|5111.8|5105.8|5104.3|5098.3|3
1646127600000|2022-03-01 09:40:00|5104.8|5098.8|5099.8|5093.8|5106.3|5100.3|5099.8|5093.8|21
1646127900000|2022-03-01 09:45:00|5100.3|5094.3|5110.3|5104.3|5110.3|5104.3|5099.8|5093.8|3
1646128200000|2022-03-01 09:50:00|5109.3|5103.3|5106.8|5100.8|5110.3|5104.3|5106.8|5100.8|7
1646128500000|2022-03-01 09:55:00|5101.3|5095.3|5104.8|5098.8|5107.8|5101.8|5101.3|5095.3|7
1646128800000|2022-03-01 10:00:00|5106.3|5100.3|5097.3|5091.3|5106.3|5100.3|5096.3|5090.3|6
1646129100000|2022-03-01 10:05:00|5100.3|5094.3|5097.3|5091.3|5104.3|5098.3|5090.8|5084.8|3
1646129400000|2022-03-01 10:10:00|5099.8|5093.8|5095.3|5089.3|5099.8|5093.8|5092.8|5086.8|10
1646129700000|2022-03-01 10:15:00|5100.3|5084.3|5104.3|5089.3|5108.3|5089.3|5099.3|5084.3|15
1646130000000|2022-03-01 10:20:00|5108.3|5088.3|5106.3|5088.3|5108.3|5088.3|5105.3|5088.3|0
1646130300000|2022-03-01 10:25:00|5104.3|5089.3|5103.3|5088.3|5106.3|5089.3|5102.3|5088.3|1
1646130600000|2022-03-01 10:30:00|5102.3|5082.3|5094.3|5081.3|5103.3|5082.3|5088.3|5076.3|3
1646130900000|2022-03-01 10:35:00|5093.3|5079.3|5090.3|5077.3|5093.3|5079.3|5090.3|5076.3|2
1646131200000|2022-03-01 10:40:00|5089.3|5078.3|5101.3|5085.3|5102.3|5087.3|5089.3|5078.3|6
1646131500000|2022-03-01 10:45:00|5100.3|5083.3|5110.3|5091.3|5110.3|5091.3|5093.3|5083.3|4
1646131800000|2022-03-01 10:50:00|5109.3|5092.3|5109.3|5091.3|5109.3|5092.3|5108.3|5091.3|0
1646132100000|2022-03-01 10:55:00|5108.3|5092.3|5108.3|5096.3|5109.3|5096.3|5106.3|5092.3|1
1646132400000|2022-03-01 11:00:00|5107.3|5090.3|5103.3|5085.3|5108.3|5093.3|5103.3|5084.3|4
1646132700000|2022-03-01 11:05:00|5102.3|5089.3|5101.3|5085.3|5103.3|5089.3|5101.3|5084.3|2
1646133000000|2022-03-01 11:10:00|5100.3||5101.3||5101.3||5099.3||0
1646133300000|2022-03-01 11:15:00|5102.3|5086.3|5103.3|5086.3|5103.3|5087.3|5102.3|5085.3|0
1646133600000|2022-03-01 11:20:00|5104.3|5087.3|5108.3|5092.3|5108.3|5096.3|5104.3|5087.3|3
1646133900000|2022-03-01 11:25:00||5090.3||5090.3||5093.3||5089.3|0
1646134200000|2022-03-01 11:30:00||5091.3||5092.3||5093.3||5089.3|0
1646134500000|2022-03-01 11:35:00|5114.3|5093.3|5112.3|5096.3|5114.3|5098.3|5112.3|5093.3|1
1646134800000|2022-03-01 11:40:00|5111.3|5097.3|5110.3|5093.3|5112.3|5097.3|5109.3|5090.3|0
1646135100000|2022-03-01 11:45:00|5108.3|5094.3|5098.3|5087.3|5108.3|5094.3|5098.3|5086.3|0
1646135400000|2022-03-01 11:50:00|5099.3|5086.3|5098.3|5084.3|5102.3|5086.3|5091.3|5080.3|4
1646135700000|2022-03-01 11:55:00|5097.3|5080.3|5097.3|5082.3|5098.3|5085.3|5096.3|5079.3|0
1646136000000|2022-03-01 12:00:00|5098.3|5079.3|5102.3|5085.3|5102.3|5087.3|5098.3|5079.3|0
1646136300000|2022-03-01 12:05:00|5105.3|5086.3|5101.3|5086.3|5108.3|5094.3|5101.3|5083.3|1
1646136600000|2022-03-01 12:10:00|5102.3|5087.3|5102.3|5085.3|5102.3|5088.3|5102.3|5084.3|4
1646136900000|2022-03-01 12:15:00|5101.3|5084.3|5091.3|5075.3|5101.3|5084.3|5091.3|5074.3|5
1646137200000|2022-03-01 12:20:00|5098.3|5076.3|5097.3|5080.3|5098.3|5085.3|5097.3|5075.3|2
1646137500000|2022-03-01 12:25:00|5096.3|5078.3|5098.3|5083.3|5098.3|5084.3|5093.3|5076.3|6
1646137800000|2022-03-01 12:30:00||5084.3||5083.3||5084.3||5083.3|0
1646138100000|2022-03-01 12:35:00|5090.3|5084.3|5092.3|5082.3|5092.3|5084.3|5090.3|5081.3|2
1646138400000|2022-03-01 12:40:00|5091.3|5077.3|5094.3|5079.3|5094.3|5081.3|5088.3|5076.3|5
1646138700000|2022-03-01 12:45:00|5093.3|5080.3|5090.3|5077.3|5093.3|5080.3|5085.3|5076.3|8
1646139000000|2022-03-01 12:50:00|5089.3|5076.3|5081.3|5067.3|5089.3|5076.3|5076.3|5066.3|38
1646139300000|2022-03-01 12:55:00|5076.3|5066.3|5086.3|5070.3|5086.3|5074.3|5076.3|5066.3|12
1646139600000|2022-03-01 13:00:00|5082.3|5071.3|5087.3|5067.3|5088.3|5073.3|5078.3|5065.3|19
1646139900000|2022-03-01 13:05:00|5086.3|5071.3|5084.3|5073.3|5086.3|5075.3|5077.3|5066.3|6
1646140200000|2022-03-01 13:10:00|5088.3|5072.3|5091.3|5079.3|5091.3|5080.3|5088.3|5072.3|4
1646140500000|2022-03-01 13:15:00||5075.3||5076.3||5076.3||5075.3|2
1646140800000|2022-03-01 13:20:00|5090.3|5075.3|5089.3|5078.3|5091.3|5078.3|5085.3|5075.3|21
1646141100000|2022-03-01 13:25:00|5091.3|5079.3|5106.3|5091.3|5106.3|5091.3|5091.3|5079.3|7
1646141400000|2022-03-01 13:30:00|5105.3|5090.3|5114.3|5099.3|5114.3|5099.3|5104.3|5086.3|14
1646141700000|2022-03-01 13:35:00|5113.3|5100.3|5110.3|5099.3|5113.3|5100.3|5109.3|5091.3|4
1646142000000|2022-03-01 13:40:00|5109.3|5098.3|5109.3|5099.3|5112.3|5099.3|5109.3|5098.3|1
1646142300000|2022-03-01 13:45:00|5110.3|5104.3|5115.3|5100.3|5115.3|5105.3|5109.3|5099.3|9
1646142600000|2022-03-01 13:50:00|5114.3|5101.3|5121.3|5110.3|5121.3|5110.3|5114.3|5101.3|7
1646142900000|2022-03-01 13:55:00|5120.3|5108.3|5114.3|5105.3|5121.3|5109.3|5113.3|5105.3|8
1646143200000|2022-03-01 14:00:00|5115.3|5107.3|5109.3|5101.3|5117.3|5107.3|5108.3|5101.3|10
1646143500000|2022-03-01 14:05:00|5108.3|5100.3|5113.3|5101.3|5114.3|5101.3|5108.3|5100.3|4
1646143800000|2022-03-01 14:10:00|5109.3|5100.3|5111.3|5098.3|5113.3|5100.3|5109.3|5098.3|7
1646144100000|2022-03-01 14:15:00|5114.3|5099.3|5112.3|5097.3|5114.3|5100.3|5112.3|5097.3|3
1646144400000|2022-03-01 14:20:00|5113.3|5098.3|5111.3|5098.3|5113.3|5098.3|5110.3|5097.3|0
1646144700000|2022-03-01 14:25:00|5112.3|5099.3|5119.3|5107.3|5119.3|5107.3|5109.3|5098.3|2
1646145000000|2022-03-01 14:30:00|5118.3|5101.3|5166.3|5155.3|5167.3|5155.3|5118.3|5101.3|133
1646145300000|2022-03-01 14:35:00|5167.3|5157.3|5174.3|5166.3|5181.3|5171.3|5165.3|5154.3|149
1646145600000|2022-03-01 14:40:00|5177.3|5161.3|5175.3|5165.3|5182.3|5170.3|5172.3|5160.3|211
1646145900000|2022-03-01 14:45:00|5177.3|5164.3|5169.3|5156.3|5177.3|5167.3|5162.3|5149.3|91
1646146200000|2022-03-01 14:50:00|5168.3|5155.3|5157.3|5144.3|5168.3|5155.3|5154.3|5142.3|71
1646146500000|2022-03-01 14:55:00|5156.3|5146.3|5168.3|5156.3|5168.3|5157.3|5153.3|5143.3|58
1646146800000|2022-03-01 15:00:00|5174.3|5163.3|5157.3|5143.3|5183.3|5165.3|5154.3|5143.3|25
1646147100000|2022-03-01 15:05:00|5153.3|5147.3|5161.3|5148.3|5178.3|5166.3|5153.3|5141.3|11
1646147400000|2022-03-01 15:10:00|5159.3|5146.3|5151.3|5136.3|5159.3|5148.3|5143.3|5134.3|23
1646147700000|2022-03-01 15:15:00|5153.3|5137.3|5162.3|5142.3|5170.3|5152.3|5151.3|5136.3|12
1646148000000|2022-03-01 15:20:00|5163.3|5143.3|5169.3|5153.3|5173.3|5162.3|5163.3|5141.3|18
1646148300000|2022-03-01 15:25:00|5171.3|5154.3|5165.3|5149.3|5173.3|5155.3|5161.3|5148.3|2
1646148600000|2022-03-01 15:30:00|5164.3|5150.3|5171.3|5155.3|5179.3|5169.3|5164.3|5149.3|19
1646148900000|2022-03-01 15:35:00|5164.3|5158.3|5173.3|5157.3|5176.3|5166.3|5164.3|5154.3|12
1646149200000|2022-03-01 15:40:00|5171.3|5155.3|5145.3|5137.3|5171.3|5156.3|5145.3|5137.3|21
1646149500000|2022-03-01 15:45:00|5151.3|5134.3|5148.3|5137.3|5155.3|5141.3|5137.3|5126.3|26
1646149800000|2022-03-01 15:50:00|5151.3|5136.3|5153.3|5138.3|5155.3|5141.3|5140.3|5127.3|12
1646150100000|2022-03-01 15:55:00|5155.3|5137.3|5150.3|5131.3|5155.3|5139.3|5143.3|5126.3|3
1646150400000|2022-03-01 16:00:00|5151.3|5126.3|5154.3|5133.3|5157.3|5138.3|5144.3|5124.3|6
1646150700000|2022-03-01 16:05:00|5155.3|5132.3|5151.3|5130.3|5156.3|5135.3|5149.3|5128.3|0
1646151000000|2022-03-01 16:10:00|5152.3|5129.3|5151.3|5131.3|5153.3|5133.3|5149.3|5129.3|1
1646151300000|2022-03-01 16:15:00|5152.3|5132.3|5142.3|5130.3|5152.3|5132.3|5142.3|5130.3|3
1646151600000|2022-03-01 16:20:00|5145.3|5132.3|5151.3|5132.3|5156.3|5134.3|5143.3|5130.3|0
1646151900000|2022-03-01 16:25:00|5153.3|5133.3|5152.3|5131.3|5153.3|5134.3|5148.3|5131.3|1
1646152200000|2022-03-01 16:30:00|5151.3|5130.3|5124.3|5105.3|5151.3|5130.3|5123.3|5104.3|36
1646152500000|2022-03-01 16:35:00|5123.3|5104.3|5122.3|5111.3|5128.3|5111.3|5112.3|5100.3|5
1646152800000|2022-03-01 16:40:00|5121.3|5112.3|5135.3|5122.3|5135.3|5122.3|5121.3|5112.3|8
1646153100000|2022-03-01 16:45:00|5134.3|5116.3|5118.3|5099.3|5134.3|5116.3|5115.3|5099.3|14
1646153400000|2022-03-01 16:50:00|5117.3|5100.3|5111.3|5100.3|5118.3|5100.3|5110.3|5099.3|0
1646153700000|2022-03-01 16:55:00|5105.3|5099.3|5103.3|5092.3|5111.3|5099.3|5102.3|5091.3|12
1646154000000|2022-03-01 17:00:00|5104.3|5093.3|5100.3|5091.3|5106.3|5093.3|5099.3|5091.3|15
1646154300000|2022-03-01 17:05:00|5101.3|5089.3|5100.3|5087.3|5103.3|5089.3|5096.3|5087.3|14
1646154600000|2022-03-01 17:10:00|5098.3|5086.3|5106.3|5093.3|5106.3|5094.3|5097.3|5086.3|11
1646154900000|2022-03-01 17:15:00|5105.3|5092.3|5121.3|5109.3|5121.3|5111.3|5105.3|5088.3|13
1646155200000|2022-03-01 17:20:00|5122.3|5106.3|5116.3|5096.3|5122.3|5112.3|5116.3|5096.3|5
1646155500000|2022-03-01 17:25:00|5117.3|5095.3|5115.3|5095.3|5121.3|5107.3|5104.3|5089.3|24
1646155800000|2022-03-01 17:30:00|5116.3|5093.3|5111.3|5091.3|5117.3|5098.3|5100.3|5087.3|11
1646156100000|2022-03-01 17:35:00|5110.3|5087.3|5104.3|5092.3|5110.3|5094.3|5104.3|5087.3|0
1646156400000|2022-03-01 17:40:00|5106.3|5093.3|5117.3|5103.3|5117.3|5103.3|5106.3|5092.3|7
1646156700000|2022-03-01 17:45:00|5116.3|5099.3|5122.3|5107.3|5122.3|5107.3|5109.3|5099.3|34
1646157000000|2022-03-01 17:50:00|5121.3|5105.3|5113.3|5096.3|5122.3|5106.3|5113.3|5093.3|4
1646157300000|2022-03-01 17:55:00|5117.3|5095.3|5113.3|5101.3|5117.3|5103.3|5105.3|5093.3|2
1646157600000|2022-03-01 18:00:00|5112.3|5100.3|5115.3|5100.3|5116.3|5103.3|5106.3|5094.3|5
1646157900000|2022-03-01 18:05:00|5114.3|5099.3|5110.3|5098.3|5115.3|5102.3|5104.3|5095.3|8
1646158200000|2022-03-01 18:10:00|5109.3|5097.3|5110.3|5093.3|5115.3|5102.3|5105.3|5093.3|22
1646158500000|2022-03-01 18:15:00|5106.3|5094.3|5106.3|5093.3|5106.3|5094.3|5106.3|5093.3|0
1646158800000|2022-03-01 18:20:00|5111.3|5094.3|5109.3|5093.3|5116.3|5097.3|5109.3|5093.3|0
1646159100000|2022-03-01 18:25:00|5110.3|5092.3|5099.3|5086.3|5110.3|5092.3|5099.3|5086.3|10
1646159400000|2022-03-01 18:30:00|5103.3|5087.3|5104.3|5088.3|5110.3|5088.3|5099.3|5086.3|4
1646159700000|2022-03-01 18:35:00|5103.3|5089.3|5113.3|5095.3|5116.3|5096.3|5101.3|5088.3|2
1646160000000|2022-03-01 18:40:00|5112.3|5096.3|5104.3|5087.3|5113.3|5099.3|5104.3|5086.3|4
1646160300000|2022-03-01 18:45:00|5106.3|5088.3|5104.3|5087.3|5113.3|5088.3|5096.3|5086.3|13
1646160600000|2022-03-01 18:50:00|5096.3|5086.3|5100.3|5090.3|5109.3|5090.3|5096.3|5086.3|14
1646160900000|2022-03-01 18:55:00|5103.3|5089.3|5114.3|5094.3|5116.3|5102.3|5097.3|5086.3|18
1646187300000|2022-03-02 02:15:00|5105.3|5101.3|5097.3|5093.3|5107.3|5103.3|5089.8|5085.8|613
1646187600000|2022-03-02 02:20:00|5096.8|5092.8|5098.3|5094.3|5112.3|5108.3|5091.8|5087.8|680
1646187900000|2022-03-02 02:25:00|5098.8|5094.8|5102.3|5098.3|5103.3|5099.3|5093.8|5089.8|279
1646188200000|2022-03-02 02:30:00|5102.8|5098.8|5102.8|5098.8|5106.8|5102.8|5091.8|5087.8|222
1646188500000|2022-03-02 02:35:00|5102.3|5098.3|5093.8|5089.8|5106.3|5102.3|5093.8|5089.8|216
1646188800000|2022-03-02 02:40:00|5093.3|5089.3|5082.8|5078.8|5095.3|5091.3|5077.8|5073.8|435
1646189100000|2022-03-02 02:45:00|5083.3|5079.3|5085.3|5081.3|5092.3|5088.3|5081.3|5077.3|212
1646189400000|2022-03-02 02:50:00|5085.8|5081.8|5085.3|5081.3|5096.8|5092.8|5083.8|5079.8|261
1646189700000|2022-03-02 02:55:00|5085.8|5081.8|5091.8|5087.8|5092.8|5088.8|5081.8|5077.8|184
1646190000000|2022-03-02 03:00:00|5092.8|5088.8|5099.3|5095.3|5105.8|5101.8|5091.8|5087.8|385
1646190300000|2022-03-02 03:05:00|5098.8|5094.8|5093.3|5089.3|5101.8|5097.8|5093.3|5089.3|171
1646190600000|2022-03-02 03:10:00|5093.8|5089.8|5098.8|5094.8|5100.3|5096.3|5086.8|5082.8|300
1646190900000|2022-03-02 03:15:00|5098.3|5094.3|5093.3|5089.3|5099.8|5095.8|5091.8|5087.8|182
1646191200000|2022-03-02 03:20:00|5093.8|5089.8|5089.8|5085.8|5094.3|5090.3|5081.8|5077.8|335
1646191500000|2022-03-02 03:25:00|5090.3|5086.3|5088.8|5084.8|5092.8|5088.8|5086.8|5082.8|179
1646191800000|2022-03-02 03:30:00|5089.3|5085.3|5095.8|5091.8|5099.8|5095.8|5087.3|5083.3|125
1646192100000|2022-03-02 03:35:00|5095.3|5091.3|5084.3|5080.3|5095.8|5091.8|5080.8|5076.8|168
1646192400000|2022-03-02 03:40:00|5083.3|5079.3|5073.8|5069.8|5084.3|5080.3|5071.8|5067.8|287
1646192700000|2022-03-02 03:45:00|5073.3|5069.3|5081.3|5077.3|5082.8|5078.8|5072.8|5068.8|138
1646193000000|2022-03-02 03:50:00|5080.8|5076.8|5083.3|5079.3|5084.3|5080.3|5079.3|5075.3|65
1646193300000|2022-03-02 03:55:00|5083.8|5079.8|5086.8|5082.8|5086.8|5082.8|5081.3|5077.3|58
1646193600000|2022-03-02 04:00:00|5094.8|5074.8|5094.8|5074.8|5094.8|5074.8|5094.8|5074.8|0
1646197200000|2022-03-02 05:00:00|5086.8|5082.8|5096.3|5092.3|5099.8|5095.8|5085.8|5081.8|413
1646197500000|2022-03-02 05:05:00|5096.8|5092.8|5104.8|5100.8|5113.3|5109.3|5096.8|5092.8|323
1646197800000|2022-03-02 05:10:00|5104.3|5100.3|5094.8|5090.8|5106.8|5102.8|5094.8|5090.8|291
1646198100000|2022-03-02 05:15:00|5095.3|5091.3|5102.8|5098.8|5107.3|5103.3|5093.8|5089.8|278
1646198400000|2022-03-02 05:20:00|5103.3|5099.3|5092.8|5088.8|5103.3|5099.3|5092.8|5088.8|312
1646198700000|2022-03-02 05:25:00|5093.3|5089.3|5103.8|5099.8|5105.8|5101.8|5093.3|5089.3|276
1646199000000|2022-03-02 05:30:00|5104.3|5100.3|5101.3|5097.3|5108.8|5104.8|5099.8|5095.8|188
1646199300000|2022-03-02 05:35:00|5101.8|5097.8|5089.3|5085.3|5102.3|5098.3|5088.8|5084.8|125
1646199600000|2022-03-02 05:40:00|5088.8|5084.8|5085.8|5081.8|5088.8|5084.8|5076.8|5072.8|301
1646199900000|2022-03-02 05:45:00|5086.3|5082.3|5080.3|5076.3|5090.8|5086.8|5077.8|5073.8|248
1646200200000|2022-03-02 05:50:00|5080.8|5076.8|5084.8|5080.8|5089.3|5085.3|5080.3|5076.3|139
1646200500000|2022-03-02 05:55:00|5084.3|5080.3|5079.3|5075.3|5084.3|5080.3|5074.3|5070.3|204
1646200800000|2022-03-02 06:00:00|5077.8|5073.8|5065.8|5061.8|5082.3|5078.3|5065.3|5061.3|382
1646201100000|2022-03-02 06:05:00|5065.3|5061.3|5068.3|5064.3|5069.8|5065.8|5060.8|5056.8|293
1646201400000|2022-03-02 06:10:00|5068.8|5064.8|5064.3|5060.3|5076.3|5072.3|5063.8|5059.8|211
1646201700000|2022-03-02 06:15:00|5063.8|5059.8|5080.3|5076.3|5083.3|5079.3|5062.3|5058.3|278
1646202000000|2022-03-02 06:20:00|5080.8|5076.8|5070.3|5066.3|5081.3|5077.3|5068.3|5064.3|156
1646202300000|2022-03-02 06:25:00|5070.8|5066.8|5070.3|5066.3|5072.8|5068.8|5064.8|5060.8|180
1646202600000|2022-03-02 06:30:00|5070.8|5066.8|5065.8|5061.8|5075.8|5071.8|5064.8|5060.8|221
1646202900000|2022-03-02 06:35:00|5065.3|5061.3|5063.3|5059.3|5069.8|5065.8|5062.3|5058.3|178
1646203200000|2022-03-02 06:40:00|5063.8|5059.8|5056.3|5052.3|5064.3|5060.3|5054.8|5050.8|360
1646203500000|2022-03-02 06:45:00|5055.8|5051.8|5057.8|5053.8|5067.3|5063.3|5050.8|5046.8|611
1646203800000|2022-03-02 06:50:00|5058.8|5054.8|5047.3|5043.3|5062.3|5058.3|5047.3|5043.3|616
1646204100000|2022-03-02 06:55:00|5046.8|5042.8|5046.3|5042.3|5051.8|5047.8|5041.8|5037.8|526
1646204400000|2022-03-02 07:00:00|5045.3|5041.3|5026.3|5022.3|5051.3|5047.3|5022.3|5018.3|377
1646204700000|2022-03-02 07:05:00|5024.8|5020.8|5034.8|5030.8|5036.8|5032.8|5018.3|5014.3|400
1646205000000|2022-03-02 07:10:00|5034.3|5030.3|5032.8|5028.8|5042.8|5038.8|5032.8|5028.8|394
1646205300000|2022-03-02 07:15:00|5033.3|5029.3|5031.8|5027.8|5036.3|5032.3|5028.3|5024.3|291
1646205600000|2022-03-02 07:20:00|5032.3|5028.3|5031.8|5027.8|5039.3|5035.3|5024.8|5020.8|291
1646205900000|2022-03-02 07:25:00|5031.3|5027.3|5025.8|5021.8|5033.8|5029.8|5024.8|5020.8|331
1646206200000|2022-03-02 07:30:00|5025.3|5021.3|5034.8|5030.8|5038.8|5034.8|5024.8|5020.8|286
1646206500000|2022-03-02 07:35:00|5033.8|5029.8|5029.8|5025.8|5035.3|5031.3|5027.3|5023.3|257
1646206800000|2022-03-02 07:40:00|5030.3|5026.3|5035.8|5031.8|5037.3|5033.3|5028.8|5024.8|310
1646207100000|2022-03-02 07:45:00|5035.3|5031.3|5027.3|5023.3|5035.8|5031.8|5025.3|5021.3|465
1646207400000|2022-03-02 07:50:00|5026.8|5022.8|5021.8|5017.8|5030.8|5026.8|5019.8|5015.8|454
1646207700000|2022-03-02 07:55:00|5022.8|5018.8|5018.3|5014.3|5023.8|5019.8|5013.8|5009.8|599
1646208000000|2022-03-02 08:00:00|5017.8|5013.8|5005.3|5001.3|5026.8|5022.8|5004.8|5000.8|870
1646208300000|2022-03-02 08:05:00|5005.8|5001.8|5015.3|5011.3|5015.3|5011.3|4998.8|4994.8|652
1646208600000|2022-03-02 08:10:00|5016.3|5012.3|5013.8|5009.8|5020.3|5016.3|5007.8|5003.8|575
1646208900000|2022-03-02 08:15:00|5012.8|5008.8|5025.8|5021.8|5026.8|5022.8|5012.3|5008.3|734
1646209200000|2022-03-02 08:20:00|5025.3|5021.3|5025.3|5021.3|5031.8|5027.8|5020.8|5016.8|236
1646209500000|2022-03-02 08:25:00|5024.8|5020.8|5020.8|5016.8|5027.8|5023.8|5017.8|5013.8|181
1646209800000|2022-03-02 08:30:00|5028.8|5008.8|5028.8|5008.8|5028.8|5008.8|5028.8|5008.8|0
1646212500000|2022-03-02 09:15:00|5023.8|5017.8|5025.8|5019.8|5027.8|5021.8|5013.8|5007.8|45
1646212800000|2022-03-02 09:20:00|5028.3|5022.3|5017.8|5011.8|5029.3|5023.3|5014.3|5008.3|13
1646213100000|2022-03-02 09:25:00|5018.3|5012.3|5020.3|5014.3|5020.8|5014.8|5015.3|5009.3|9
1646213400000|2022-03-02 09:30:00|5020.8|5014.8|5037.8|5031.8|5048.3|5042.3|5019.3|5013.3|14
1646213700000|2022-03-02 09:35:00|5037.3|5031.3|5034.3|5028.3|5037.3|5031.3|5032.3|5026.3|4
1646214000000|2022-03-02 09:40:00|5035.8|5029.8|5033.8|5027.8|5035.8|5029.8|5032.8|5026.8|1
1646214300000|2022-03-02 09:45:00|5034.3|5028.3|5045.3|5039.3|5045.3|5039.3|5033.3|5027.3|3
1646214600000|2022-03-02 09:50:00|5047.3|5041.3|5044.3|5038.3|5049.3|5043.3|5042.8|5036.8|2
1646214900000|2022-03-02 09:55:00|5045.3|5039.3|5042.3|5036.3|5046.3|5040.3|5042.3|5036.3|7
1646215200000|2022-03-02 10:00:00|5040.3|5034.3|5037.3|5031.3|5043.8|5037.8|5037.3|5031.3|4
1646215500000|2022-03-02 10:05:00|5037.8|5031.8|5041.8|5035.8|5042.3|5036.3|5037.3|5031.3|3
1646215800000|2022-03-02 10:10:00|5039.3|5033.3|5044.3|5038.3|5044.3|5038.3|5039.3|5033.3|1
1646216100000|2022-03-02 10:15:00|5047.3|5035.3|5050.3|5036.3|5050.3|5040.3|5047.3|5034.3|7
1646216400000|2022-03-02 10:20:00|5048.3|5037.3|5049.3|5038.3|5050.3|5039.3|5047.3|5037.3|2
1646216700000|2022-03-02 10:25:00|5050.3|5039.3|5050.3|5034.3|5050.3|5040.3|5050.3|5034.3|11
1646217000000|2022-03-02 10:30:00|5049.3|5033.3|5036.3|5018.3|5049.3|5033.3|5036.3|5016.3|49
1646217300000|2022-03-02 10:35:00|5035.3|5019.3|5040.3|5030.3|5040.3|5030.3|5035.3|5019.3|3
1646217600000|2022-03-02 10:40:00|5039.3|5031.3|5041.3|5029.3|5049.3|5035.3|5039.3|5026.3|6
1646217900000|2022-03-02 10:45:00|5040.3|5026.3|5038.3|5028.3|5040.3|5029.3|5038.3|5026.3|3
1646218200000|2022-03-02 10:50:00|5037.3|5027.3|5030.3|5018.3|5037.3|5027.3|5028.3|5018.3|11
1646218500000|2022-03-02 10:55:00|5031.3|5019.3|5035.3|5021.3|5036.3|5021.3|5031.3|5018.3|2
1646218800000|2022-03-02 11:00:00|5034.3||5035.3||5035.3||5032.3||1
1646219100000|2022-03-02 11:05:00|5034.3|5018.3|5035.3|5021.3|5035.3|5021.3|5032.3|5018.3|0
1646219400000|2022-03-02 11:10:00|5034.3||5032.3||5035.3||5032.3||0
1646219700000|2022-03-02 11:15:00|5031.3|5018.3|5027.3|5017.3|5032.3|5019.3|5025.3|5016.3|13
1646220000000|2022-03-02 11:20:00|5029.3|5016.3|5028.3|5017.3|5029.3|5017.3|5028.3|5016.3|1
1646220300000|2022-03-02 11:25:00|5032.3|5024.3|5036.3|5024.3|5036.3|5025.3|5032.3|5022.3|13
1646220600000|2022-03-02 11:30:00|5040.3|5025.3|5039.3|5026.3|5044.3|5028.3|5039.3|5023.3|3
1646220900000|2022-03-02 11:35:00|5040.3|5023.3|5039.3|5024.3|5040.3|5030.3|5038.3|5023.3|3
1646221200000|2022-03-02 11:40:00|5040.3|5019.3|5035.3|5019.3|5040.3|5019.3|5033.3|5019.3|8
1646221500000|2022-03-02 11:45:00|5036.3|5020.3|5035.3|5023.3|5038.3|5025.3|5035.3|5020.3|0
1646221800000|2022-03-02 11:50:00|5036.3|5024.3|5036.3|5022.3|5038.3|5025.3|5036.3|5022.3|0
1646222100000|2022-03-02 11:55:00|5037.3|5023.3|5042.3|5026.3|5042.3|5026.3|5036.3|5021.3|1
1646222400000|2022-03-02 12:00:00|5047.3|5027.3|5042.3|5027.3|5047.3|5030.3|5041.3|5026.3|1
1646222700000|2022-03-02 12:05:00|5045.3|5028.3|5045.3|5030.3|5046.3|5033.3|5045.3|5028.3|1
1646223000000|2022-03-02 12:10:00|5047.3|5031.3|5047.3|5034.3|5047.3|5034.3|5046.3|5031.3|0
1646223300000|2022-03-02 12:15:00|5046.3|5033.3|5045.3|5031.3|5047.3|5034.3|5039.3|5031.3|1
1646223600000|2022-03-02 12:20:00|5044.3|5030.3|5041.3|5027.3|5044.3|5030.3|5040.3|5026.3|2
1646223900000|2022-03-02 12:25:00|5040.3|5026.3|5035.3|5022.3|5041.3|5026.3|5035.3|5022.3|1
1646224200000|2022-03-02 12:30:00|5034.3|5021.3|5032.3|5019.3|5034.3|5021.3|5031.3|5018.3|5
1646224500000|2022-03-02 12:35:00|5034.3|5020.3|5034.3|5020.3|5034.3|5021.3|5034.3|5018.3|2
1646224800000|2022-03-02 12:40:00|5035.3|5019.3|5033.3|5020.3|5035.3|5021.3|5032.3|5018.3|2
1646225100000|2022-03-02 12:45:00|5032.3|5019.3|5032.3|5019.3|5034.3|5021.3|5031.3|5018.3|0
1646225400000|2022-03-02 12:50:00|5034.3|5020.3|5037.3|5021.3|5037.3|5021.3|5034.3|5018.3|4
1646225700000|2022-03-02 12:55:00|5036.3|5029.3|5035.3|5021.3|5036.3|5029.3|5034.3|5021.3|1
1646226000000|2022-03-02 13:00:00|5034.3|5018.3|5032.3|5018.3|5035.3|5020.3|5030.3|5017.3|1
1646226300000|2022-03-02 13:05:00|5034.3|5019.3|5030.3|5014.3|5034.3|5019.3|5030.3|5012.3|2
1646226600000|2022-03-02 13:10:00|5028.3|5015.3|5025.3|5009.3|5028.3|5015.3|5023.3|5007.3|8
1646226900000|2022-03-02 13:15:00|5020.3|5008.3|5024.3|5011.3|5025.3|5011.3|5016.3|5006.3|3
1646227200000|2022-03-02 13:20:00|5025.3|5006.3|5020.3|5006.3|5025.3|5007.3|5017.3|5006.3|5
1646227500000|2022-03-02 13:25:00|5021.3|5007.3|5021.3|5007.3|5023.3|5007.3|5020.3|5006.3|0
1646227800000|2022-03-02 13:30:00|5023.3|5008.3|5021.3|5008.3|5032.3|5010.3|5020.3|5006.3|2
1646228100000|2022-03-02 13:35:00|5020.3|5004.3|5024.3|5007.3|5027.3|5007.3|5012.3|5004.3|6
1646228400000|2022-03-02 13:40:00|5023.3|5011.3|5020.3|5005.3|5023.3|5011.3|5016.3|5005.3|2
1646228700000|2022-03-02 13:45:00|5021.3|5006.3|5022.3|5005.3|5023.3|5006.3|5014.3|5004.3|1
1646229000000|2022-03-02 13:50:00|5023.3|5006.3|5030.3|5011.3|5032.3|5017.3|5022.3|5006.3|2
1646229300000|2022-03-02 13:55:00|5029.3||5026.3||5029.3||5026.3||0
1646229600000|2022-03-02 14:00:00|5027.3|5012.3|5027.3|5011.3|5027.3|5013.3|5025.3|5011.3|2
1646229900000|2022-03-02 14:05:00|5028.3|5020.3|5027.3|5011.3|5028.3|5020.3|5027.3|5011.3|1
1646230200000|2022-03-02 14:10:00|5028.3||5023.3||5028.3||5023.3||0
1646230500000|2022-03-02 14:15:00|5022.3|5006.3|5049.3|5025.3|5052.3|5042.3|5019.3|5006.3|51
1646230800000|2022-03-02 14:20:00|5047.3|5031.3|5040.3|5024.3|5047.3|5031.3|5037.3|5022.3|2
1646231100000|2022-03-02 14:25:00|5039.3|5020.3|5050.3|5026.3|5052.3|5036.3|5037.3|5020.3|2
1646231400000|2022-03-02 14:30:00|5047.3|5027.3|5028.3|5014.3|5047.3|5036.3|5026.3|5014.3|31
1646231700000|2022-03-02 14:35:00|5027.3|5015.3|5008.3|5000.3|5028.3|5015.3|5007.3|4997.3|29
1646232000000|2022-03-02 14:40:00|5011.3|5001.3|5010.3|4996.3|5021.3|5006.3|5005.3|4996.3|33
1646232300000|2022-03-02 14:45:00|5007.3|4997.3|5011.3|4999.3|5013.3|5001.3|5004.3|4996.3|61
1646232600000|2022-03-02 14:50:00|5013.3|5000.3|4997.3|4984.3|5014.3|5002.3|4991.3|4983.3|45
1646232900000|2022-03-02 14:55:00|4996.3|4986.3|4992.3|4977.3|4996.3|4986.3|4983.3|4974.3|32
1646233200000|2022-03-02 15:00:00|4990.3|4976.3|4986.3|4971.3|4992.3|4983.3|4983.3|4971.3|29
1646233500000|2022-03-02 15:05:00|4984.3|4972.3|4968.3|4957.3|4984.3|4976.3|4966.3|4956.3|35
1646233800000|2022-03-02 15:10:00|4970.3|4956.3|4961.3|4952.3|4970.3|4960.3|4960.3|4952.3|38
1646234100000|2022-03-02 15:15:00|4960.3|4953.3|4965.3|4953.3|4969.3|4958.3|4960.3|4951.3|11
1646234400000|2022-03-02 15:20:00|4966.3|4952.3|4964.3|4951.3|4970.3|4961.3|4964.3|4951.3|4
1646234700000|2022-03-02 15:25:00|4966.3|4952.3|4982.3|4964.3|4982.3|4968.3|4954.3|4937.3|21
1646235000000|2022-03-02 15:30:00|4984.3|4965.3|4960.3|4944.3|4986.3|4971.3|4957.3|4937.3|24
1646235300000|2022-03-02 15:35:00|4959.3|4943.3|4959.3|4948.3|4960.3|4949.3|4957.3|4943.3|9
1646235600000|2022-03-02 15:40:00|4966.3|4950.3|4958.3|4944.3|4966.3|4956.3|4956.3|4937.3|24
1646235900000|2022-03-02 15:45:00|4945.3|4943.3|4941.3|4932.3|4945.3|4944.3|4939.3|4929.3|52
1646236200000|2022-03-02 15:50:00|4944.3|4933.3|4939.3|4929.3|4945.3|4936.3|4939.3|4928.3|38
1646236500000|2022-03-02 15:55:00|4936.3|4928.3|4942.3|4930.3|4944.3|4936.3|4936.3|4928.3|45
1646236800000|2022-03-02 16:00:00|4941.3|4931.3|4954.3|4943.3|4955.3|4943.3|4934.3|4926.3|151
1646237100000|2022-03-02 16:05:00|4955.3|4944.3|4971.3|4959.3|4976.3|4967.3|4954.3|4941.3|67
1646237400000|2022-03-02 16:10:00|4970.3|4960.3|4972.3|4958.3|4972.3|4962.3|4964.3|4953.3|18
1646237700000|2022-03-02 16:15:00|4973.3|4959.3|4971.3|4958.3|4976.3|4963.3|4968.3|4957.3|21
1646238000000|2022-03-02 16:20:00|4966.3|4959.3|4971.3|4960.3|4971.3|4963.3|4962.3|4953.3|28
1646238300000|2022-03-02 16:25:00|4974.3|4965.3|4984.3|4974.3|4990.3|4983.3|4971.3|4961.3|45
1646238600000|2022-03-02 16:30:00|4985.3|4975.3|4992.3|4982.3|5001.3|4992.3|4983.3|4975.3|40
1646238900000|2022-03-02 16:35:00|4996.3|4981.3|4986.3|4972.3|4996.3|4983.3|4983.3|4971.3|18
1646239200000|2022-03-02 16:40:00|4985.3|4970.3|4975.3|4958.3|4986.3|4976.3|4975.3|4958.3|16
1646239500000|2022-03-02 16:45:00|4976.3|4959.3|4975.3|4962.3|4980.3|4972.3|4972.3|4958.3|16
1646239800000|2022-03-02 16:50:00|4976.3|4963.3|4975.3|4964.3|4980.3|4970.3|4975.3|4960.3|30
1646240100000|2022-03-02 16:55:00|4979.3|4967.3|4985.3|4973.3|4987.3|4977.3|4978.3|4966.3|33
1646240400000|2022-03-02 17:00:00|4984.3|4974.3|4982.3|4971.3|4985.3|4977.3|4982.3|4969.3|13
1646240700000|2022-03-02 17:05:00|4984.3|4969.3|4985.3|4972.3|4985.3|4974.3|4979.3|4968.3|11
1646241000000|2022-03-02 17:10:00|4987.3|4973.3|4993.3|4977.3|4995.3|4979.3|4986.3|4973.3|15
1646241300000|2022-03-02 17:15:00|4992.3|4976.3|4987.3|4973.3|4995.3|4986.3|4987.3|4973.3|11
1646241600000|2022-03-02 17:20:00|4988.3|4974.3|4984.3|4970.3|4988.3|4977.3|4983.3|4968.3|13
1646241900000|2022-03-02 17:25:00|4988.3|4971.3|4991.3|4975.3|4994.3|4976.3|4983.3|4970.3|13
1646242200000|2022-03-02 17:30:00|4992.3|4982.3|4994.3|4978.3|5000.3|4988.3|4988.3|4975.3|14
1646242500000|2022-03-02 17:35:00|4993.3|4977.3|4996.3|4978.3|4996.3|4988.3|4992.3|4977.3|10
1646242800000|2022-03-02 17:40:00|4995.3|4979.3|4999.3|4983.3|5001.3|4989.3|4994.3|4979.3|10
1646243100000|2022-03-02 17:45:00|5001.3|4984.3|4998.3|4982.3|5001.3|4993.3|4995.3|4982.3|16
1646243400000|2022-03-02 17:50:00|4997.3|4978.3|5002.3|4991.3|5002.3|4991.3|4992.3|4978.3|12
1646243700000|2022-03-02 17:55:00|5005.3|4994.3|5015.3|5001.3|5015.3|5003.3|5004.3|4988.3|24
1646244000000|2022-03-02 18:00:00|5016.3|5002.3|5030.3|5021.3|5030.3|5021.3|5016.3|5002.3|12
1646244300000|2022-03-02 18:05:00|5029.3|5022.3|5036.3|5027.3|5037.3|5029.3|5028.3|5017.3|24
1646244600000|2022-03-02 18:10:00|5035.3|5026.3|5041.3|5017.3|5043.3|5035.3|5034.3|5016.3|18
1646244900000|2022-03-02 18:15:00|5039.8|5014.8|5028.8|5015.8|5039.8|5015.8|5024.8|5014.8|16
1646245200000|2022-03-02 18:20:00|5029.8|5018.8|5024.8|5006.8|5029.8|5020.8|5021.8|5006.8|22
1646245500000|2022-03-02 18:25:00|5023.8|5005.8|5013.8|5002.8|5023.8|5010.8|5013.8|5002.8|8
1646245800000|2022-03-02 18:30:00|5016.3|5005.3|5013.3|4998.3|5018.3|5005.3|5012.3|4993.3|10
1646246100000|2022-03-02 18:35:00|5012.3|4995.3|5016.3|4997.3|5017.3|5008.3|5010.3|4993.3|19
1646246400000|2022-03-02 18:40:00|5015.3|4996.3|5011.3|4999.3|5016.3|5006.3|5010.3|4996.3|13
1646246700000|2022-03-02 18:45:00|5011.8|4996.8|5005.8|4992.8|5014.8|4997.8|5004.8|4992.8|9
1646247000000|2022-03-02 18:50:00|5008.8|4999.8|5014.8|5007.8|5017.8|5007.8|5008.8|4996.8|7
1646247300000|2022-03-02 18:55:00|5017.8|5004.8|5018.3|4998.3|5019.8|5004.8|5011.8|4994.8|18
1646273700000|2022-03-03 02:15:00|4983.8|4979.8|4998.3|4994.3|4998.3|4994.3|4979.3|4975.3|537
1646274000000|2022-03-03 02:20:00|4997.8|4993.8|5005.3|5001.3|5010.3|5006.3|4996.8|4992.8|869
1646274300000|2022-03-03 02:25:00|5004.8|5000.8|5005.8|5001.8|5009.3|5005.3|4996.3|4992.3|669
1646274600000|2022-03-03 02:30:00|5006.8|5002.8|4994.8|4990.8|5009.8|5005.8|4991.3|4987.3|308
1646274900000|2022-03-03 02:35:00|4995.3|4991.3|4992.3|4988.3|5006.3|5002.3|4991.8|4987.8|326
1646275200000|2022-03-03 02:40:00|4991.8|4987.8|4992.3|4988.3|4993.8|4989.8|4986.8|4982.8|176
1646275500000|2022-03-03 02:45:00|4991.8|4987.8|4989.3|4985.3|4992.8|4988.8|4986.8|4982.8|175
1646275800000|2022-03-03 02:50:00|4988.8|4984.8|4975.3|4971.3|4991.8|4987.8|4974.8|4970.8|410
1646276100000|2022-03-03 02:55:00|4974.8|4970.8|4975.8|4971.8|4982.3|4978.3|4969.8|4965.8|318
1646276400000|2022-03-03 03:00:00|4976.3|4972.3|4980.3|4976.3|4980.8|4976.8|4970.8|4966.8|225
1646276700000|2022-03-03 03:05:00|4979.8|4975.8|4975.8|4971.8|4983.8|4979.8|4974.8|4970.8|204
1646277000000|2022-03-03 03:10:00|4974.8|4970.8|4961.8|4957.8|4976.3|4972.3|4961.8|4957.8|385
1646277300000|2022-03-03 03:15:00|4960.8|4956.8|4960.3|4956.3|4963.3|4959.3|4955.8|4951.8|341
1646277600000|2022-03-03 03:20:00|4961.3|4957.3|4965.3|4961.3|4966.8|4962.8|4958.8|4954.8|187
1646277900000|2022-03-03 03:25:00|4964.8|4960.8|4964.3|4960.3|4968.3|4964.3|4962.3|4958.3|84
1646278200000|2022-03-03 03:30:00|4964.8|4960.8|4959.8|4955.8|4967.3|4963.3|4958.8|4954.8|41
1646278500000|2022-03-03 03:35:00|4960.3|4956.3|4949.8|4945.8|4960.3|4956.3|4945.8|4941.8|227
1646278800000|2022-03-03 03:40:00|4949.3|4945.3|4953.3|4949.3|4957.8|4953.8|4948.8|4944.8|70
1646279100000|2022-03-03 03:45:00|4953.8|4949.8|4954.8|4950.8|4959.8|4955.8|4952.8|4948.8|45
1646279400000|2022-03-03 03:50:00|4955.3|4951.3|4952.3|4948.3|4957.8|4953.8|4951.3|4947.3|42
1646279700000|2022-03-03 03:55:00|4952.8|4948.8|4963.8|4959.8|4963.8|4959.8|4952.8|4948.8|36
1646280000000|2022-03-03 04:00:00|4971.8|4951.8|4971.8|4951.8|4971.8|4951.8|4971.8|4951.8|0
1646283600000|2022-03-03 05:00:00|4962.8|4958.8|4975|4971|4975|4971|4956.8|4952.8|401
1646283900000|2022-03-03 05:05:00|4976|4972|4970|4966|4980.5|4976.5|4970|4966|333
1646284200000|2022-03-03 05:10:00|4969.5|4965.5|4965.5|4961.5|4976.5|4972.5|4964|4960|196
1646284500000|2022-03-03 05:15:00|4965|4961|4960.5|4956.5|4969.5|4965.5|4958|4954|222
1646284800000|2022-03-03 05:20:00|4959.5|4955.5|4956|4952|4961|4957|4955|4951|224
1646285100000|2022-03-03 05:25:00|4956.5|4952.5|4957.5|4953.5|4961.5|4957.5|4955|4951|169
1646285400000|2022-03-03 05:30:00|4958|4954|4956.5|4952.5|4963|4959|4955|4951|140
1646285700000|2022-03-03 05:35:00|4957|4953|4964.5|4960.5|4967|4963|4955|4951|283
1646286000000|2022-03-03 05:40:00|4964|4960|4958.5|4954.5|4966|4962|4957.5|4953.5|133
1646286300000|2022-03-03 05:45:00|4958|4954|4955|4951|4960.5|4956.5|4955|4951|102
1646286600000|2022-03-03 05:50:00|4955.5|4951.5|4951|4947|4956|4952|4947.5|4943.5|216
1646286900000|2022-03-03 05:55:00|4950.5|4946.5|4954|4950|4956|4952|4950|4946|241
1646287200000|2022-03-03 06:00:00|4953|4949|4958|4954|4963|4959|4953|4949|181
1646287500000|2022-03-03 06:05:00|4958.5|4954.5|4953|4949|4959.5|4955.5|4952.5|4948.5|121
1646287800000|2022-03-03 06:10:00|4954|4950|4961.5|4957.5|4962|4958|4953.5|4949.5|165
1646288100000|2022-03-03 06:15:00|4961|4957|4958|4954|4967.5|4963.5|4955.5|4951.5|207
1646288400000|2022-03-03 06:20:00|4958.5|4954.5|4961|4957|4962|4958|4956.5|4952.5|112
1646288700000|2022-03-03 06:25:00|4961.5|4957.5|4954.5|4950.5|4961.5|4957.5|4953.5|4949.5|149
1646289000000|2022-03-03 06:30:00|4955|4951|4956.5|4952.5|4959|4955|4954|4950|57
1646289300000|2022-03-03 06:35:00|4957|4953|4962|4958|4963|4959|4955.5|4951.5|208
1646289600000|2022-03-03 06:40:00|4961.5|4957.5|4960|4956|4962|4958|4957|4953|136
1646289900000|2022-03-03 06:45:00|4960.5|4956.5|4954|4950|4961|4957|4953|4949|140
1646290200000|2022-03-03 06:50:00|4954.5|4950.5|4954.5|4950.5|4958|4954|4953|4949|143
1646290500000|2022-03-03 06:55:00|4955|4951|4966.5|4962.5|4967.5|4963.5|4954|4950|239
1646290800000|2022-03-03 07:00:00|4967|4963|4958|4954|4968.5|4964.5|4956.5|4952.5|159
1646291100000|2022-03-03 07:05:00|4957|4953|4956|4952|4959|4955|4953|4949|68
1646291400000|2022-03-03 07:10:00|4956.5|4952.5|4954.5|4950.5|4957|4953|4953|4949|66
1646291700000|2022-03-03 07:15:00|4954|4950|4947.5|4943.5|4955|4951|4947.5|4943.5|183
1646292000000|2022-03-03 07:20:00|4946.5|4942.5|4945.5|4941.5|4951|4947|4945|4941|112
1646292300000|2022-03-03 07:25:00|4946|4942|4947.5|4943.5|4950|4946|4943|4939|127
1646292600000|2022-03-03 07:30:00|4948|4944|4948|4944|4950|4946|4942|4938|241
1646292900000|2022-03-03 07:35:00|4948.5|4944.5|4953|4949|4955.5|4951.5|4948|4944|261
1646293200000|2022-03-03 07:40:00|4953.5|4949.5|4952|4948|4955|4951|4949.5|4945.5|539
1646293500000|2022-03-03 07:45:00|4952.5|4948.5|4959|4955|4959.5|4955.5|4951|4947|626
1646293800000|2022-03-03 07:50:00|4957|4953|4954.5|4950.5|4959|4955|4953.5|4949.5|602
1646294100000|2022-03-03 07:55:00|4954|4950|4954.5|4950.5|4957.5|4953.5|4949.5|4945.5|730
1646294400000|2022-03-03 08:00:00|4955.5|4951.5|4957.5|4953.5|4967.5|4963.5|4950|4946|383
1646294700000|2022-03-03 08:05:00|4958|4954|4953.5|4949.5|4963.5|4959.5|4953|4949|574
1646295000000|2022-03-03 08:10:00|4952.5|4948.5|4955|4951|4964.5|4960.5|4951.5|4947.5|315
1646295300000|2022-03-03 08:15:00|4956|4952|4955|4951|4960|4956|4954|4950|782
1646295600000|2022-03-03 08:20:00|4954.5|4950.5|4961|4957|4961|4957|4954|4950|184
1646295900000|2022-03-03 08:25:00|4960.5|4956.5|4950.5|4946.5|4960.5|4956.5|4948|4944|117
1646296200000|2022-03-03 08:30:00|4958.5|4938.5|4958.5|4938.5|4958.5|4938.5|4958.5|4938.5|0
1646298900000|2022-03-03 09:15:00|4942|4936|4924|4918|4947|4941|4923.5|4917.5|63
1646299200000|2022-03-03 09:20:00|4924.5|4918.5|4923|4917|4924.5|4918.5|4920.5|4914.5|12
1646299500000|2022-03-03 09:25:00|4927|4921|4925.5|4919.5|4933.5|4927.5|4925.5|4919.5|14
1646299800000|2022-03-03 09:30:00|4925|4919|4925|4919|4927.5|4921.5|4923.5|4917.5|4
1646300100000|2022-03-03 09:35:00|4925.5|4919.5|4925|4919|4927.5|4921.5|4922.5|4916.5|2
1646300400000|2022-03-03 09:40:00|4925.5|4919.5|4929.5|4923.5|4931|4925|4925.5|4919.5|5
1646300700000|2022-03-03 09:45:00|4931|4925|4930.5|4924.5|4934|4928|4930|4924|5
1646301000000|2022-03-03 09:50:00|4932|4926|4923.5|4917.5|4933|4927|4922.5|4916.5|7
1646301300000|2022-03-03 09:55:00|4923|4917|4926|4920|4928|4922|4921.5|4915.5|15
1646301600000|2022-03-03 10:00:00|4927.5|4921.5|4922.5|4916.5|4927.5|4921.5|4920.5|4914.5|5
1646301900000|2022-03-03 10:05:00|4922|4916|4921|4915|4925.5|4919.5|4921|4915|12
1646302200000|2022-03-03 10:10:00|4922.5|4916.5|4921.5|4915.5|4923|4917|4921|4915|2
1646302500000|2022-03-03 10:15:00|4924.5|4912.5|4920.5|4910.5|4924.5|4916.5|4916.5|4908.5|10
1646302800000|2022-03-03 10:20:00|4919.5|4908.5|4920.5|4904.5|4920.5|4908.5|4915.5|4903.5|16
1646303100000|2022-03-03 10:25:00|4919.5|4909.5|4915.5|4904.5|4920.5|4911.5|4915.5|4903.5|14
1646303400000|2022-03-03 10:30:00|4914.5|4903.5|4912.5|4904.5|4915.5|4904.5|4911.5|4901.5|14
1646303700000|2022-03-03 10:35:00|4910.5|4905.5|4915.5|4904.5|4916.5|4905.5|4910.5|4901.5|7
1646304000000|2022-03-03 10:40:00|4914.5|4902.5|4915.5|4905.5|4916.5|4905.5|4913.5|4901.5|9
1646304300000|2022-03-03 10:45:00|4914.5|4907.5|4916.5|4906.5|4916.5|4907.5|4913.5|4904.5|11
1646304600000|2022-03-03 10:50:00|4915.5|4904.5|4914.5|4903.5|4915.5|4905.5|4914.5|4901.5|7
1646304900000|2022-03-03 10:55:00|4913.5|4904.5|4914.5|4903.5|4914.5|4905.5|4911.5|4902.5|4
1646305200000|2022-03-03 11:00:00|4913.5|4901.5|4910.5|4902.5|4913.5|4902.5|4910.5|4901.5|7
1646305500000|2022-03-03 11:05:00|4909.5|4901.5|4911.5|4900.5|4913.5|4902.5|4909.5|4898.5|19
1646305800000|2022-03-03 11:10:00|4913.5|4902.5|4913.5|4904.5|4913.5|4904.5|4913.5|4902.5|4
1646306100000|2022-03-03 11:15:00|4914.5|4905.5|4919.5|4904.5|4920.5|4905.5|4914.5|4903.5|17
1646306400000|2022-03-03 11:20:00||4905.5||4905.5||4906.5||4905.5|1
1646306700000|2022-03-03 11:25:00||4906.5||4908.5||4909.5||4906.5|5
1646307000000|2022-03-03 11:30:00|4917.5|4907.5|4918.5|4907.5|4919.5|4907.5|4916.5|4907.5|2
1646307300000|2022-03-03 11:35:00|4920.5|4906.5|4919.5|4905.5|4920.5|4906.5|4919.5|4904.5|13
1646307600000|2022-03-03 11:40:00|4918.5|4904.5|4916.5|4906.5|4918.5|4906.5|4916.5|4903.5|0
1646307900000|2022-03-03 11:45:00|4914.5|4905.5|4913.5|4899.5|4914.5|4905.5|4912.5|4898.5|14
1646308200000|2022-03-03 11:50:00|4912.5|4898.5|4912.5|4902.5|4912.5|4902.5|4912.5|4898.5|4
1646308500000|2022-03-03 11:55:00||4899.5||4902.5||4903.5||4899.5|3
1646308800000|2022-03-03 12:00:00|4914.5|4899.5|4918.5|4904.5|4918.5|4906.5|4914.5|4899.5|12
1646309100000|2022-03-03 12:05:00|4917.5|4906.5|4918.5|4901.5|4918.5|4906.5|4917.5|4900.5|0
1646309400000|2022-03-03 12:10:00|4917.5|4900.5|4919.5|4906.5|4919.5|4908.5|4917.5|4900.5|1
1646309700000|2022-03-03 12:15:00|4918.5||4920.5||4920.5||4918.5||0
1646310000000|2022-03-03 12:20:00|4921.5|4907.5|4925.5|4908.5|4925.5|4917.5|4921.5|4907.5|5
1646310300000|2022-03-03 12:25:00|4924.5||4920.5||4925.5||4920.5||1
1646310600000|2022-03-03 12:30:00|4921.5|4909.5|4921.5|4909.5|4922.5|4909.5|4921.5|4909.5|6
1646310900000|2022-03-03 12:35:00|4922.5|4910.5|4921.5|4909.5|4922.5|4911.5|4921.5|4909.5|1
1646311200000|2022-03-03 12:40:00||4908.5||4908.5||4908.5||4908.5|0
1646311500000|2022-03-03 12:45:00|4920.5|4905.5|4920.5|4907.5|4920.5|4907.5|4920.5|4905.5|6
1646311800000|2022-03-03 12:50:00||4908.5||4909.5||4909.5||4908.5|0
1646312100000|2022-03-03 12:55:00||4910.5||4907.5||4911.5||4907.5|1
1646312400000|2022-03-03 13:00:00|4921.5|4908.5|4923.5|4908.5|4925.5|4912.5|4921.5|4907.5|3
1646312700000|2022-03-03 13:05:00|4928.5|4909.5|4924.5|4912.5|4928.5|4913.5|4924.5|4908.5|4
1646313000000|2022-03-03 13:10:00|4923.5|4911.5|4924.5|4913.5|4925.5|4913.5|4922.5|4911.5|0
1646313300000|2022-03-03 13:15:00|4925.5|4914.5|4924.5|4912.5|4925.5|4914.5|4923.5|4911.5|2
1646313600000|2022-03-03 13:20:00|4925.5|4913.5|4925.5|4914.5|4925.5|4915.5|4924.5|4912.5|2
1646313900000|2022-03-03 13:25:00|4928.5|4915.5|4932.5|4919.5|4932.5|4923.5|4928.5|4912.5|24
1646314200000|2022-03-03 13:30:00|4931.5|4918.5|4931.5|4919.5|4935.5|4925.5|4931.5|4918.5|1
1646314500000|2022-03-03 13:35:00|4932.5||4931.5||4933.5||4929.5||1
1646314800000|2022-03-03 13:40:00|4930.5|4918.5|4932.5|4916.5|4932.5|4918.5|4928.5|4916.5|2
1646315100000|2022-03-03 13:45:00|4930.5||4930.5||4930.5||4929.5||0
1646315400000|2022-03-03 13:50:00|4929.5||4930.5||4930.5||4926.5||0
1646315700000|2022-03-03 13:55:00|4932.5|4918.5|4948.5|4930.5|4949.5|4931.5|4932.5|4918.5|12
1646316000000|2022-03-03 14:00:00|4950.5|4931.5|4956.5|4940.5|4966.5|4948.5|4947.5|4930.5|31
1646316300000|2022-03-03 14:05:00|4957.5|4942.5|4953.5|4939.5|4957.5|4942.5|4948.5|4935.5|6
1646316600000|2022-03-03 14:10:00|4952.5|4942.5|4948.5|4938.5|4955.5|4943.5|4947.5|4938.5|6
1646316900000|2022-03-03 14:15:00|4949.5|4939.5|4951.5|4931.5|4951.5|4941.5|4948.5|4931.5|5
1646317200000|2022-03-03 14:20:00|4950.5|4932.5|4943.5|4934.5|4950.5|4940.5|4943.5|4932.5|5
1646317500000|2022-03-03 14:25:00|4945.5|4931.5|4933.5|4919.5|4946.5|4935.5|4933.5|4919.5|14
1646317800000|2022-03-03 14:30:00|4937.5|4920.5|4937.5|4918.5|4946.5|4936.5|4927.5|4918.5|53
1646318100000|2022-03-03 14:35:00|4936.5|4917.5|4914.5|4899.5|4936.5|4917.5|4907.5|4898.5|111
1646318400000|2022-03-03 14:40:00|4913.5|4900.5|4897.5|4885.5|4913.5|4900.5|4897.5|4885.5|119
1646318700000|2022-03-03 14:45:00|4890.8|4880.8|4879.8|4872.8|4893.8|4884.8|4879.8|4872.8|60
1646319000000|2022-03-03 14:50:00|4875.8|4870.8|4872.8|4860.8|4879.8|4871.8|4867.8|4860.8|109
1646319300000|2022-03-03 14:55:00|4867.8|4861.8|4885.8|4876.8|4886.8|4876.8|4867.8|4860.8|118
1646319600000|2022-03-03 15:00:00|4886.8|4877.8|4879.8|4870.8|4892.8|4885.8|4879.8|4870.8|105
1646319900000|2022-03-03 15:05:00|4878.8|4869.8|4875.8|4863.8|4882.8|4873.8|4869.8|4860.8|40
1646320200000|2022-03-03 15:10:00|4876.8|4864.8|4872.8|4861.8|4881.8|4865.8|4871.8|4860.8|24
1646320500000|2022-03-03 15:15:00|4871.8|4860.8|4867.8|4855.8|4875.8|4864.8|4860.8|4851.8|67
1646320800000|2022-03-03 15:20:00|4863.8|4856.8|4852.8|4843.8|4863.8|4856.8|4851.8|4842.8|108
1646321100000|2022-03-03 15:25:00|4850.8|4842.8|4851.8|4840.8|4858.8|4845.8|4843.8|4834.8|290
1646321400000|2022-03-03 15:30:00|4850.8|4835.8|4856.8|4845.8|4856.8|4849.8|4847.8|4834.8|233
1646321700000|2022-03-03 15:35:00|4857.8|4846.8|4838.8|4829.8|4857.8|4849.8|4838.8|4829.8|169
1646322000000|2022-03-03 15:40:00|4840.8|4828.8|4832.8|4823.8|4840.8|4828.8|4831.8|4822.8|126
1646322300000|2022-03-03 15:45:00|4833.8|4822.8|4841.8|4829.8|4841.8|4832.8|4832.8|4822.8|114
1646322600000|2022-03-03 15:50:00|4839.8|4828.8|4831.8|4823.8|4840.8|4830.8|4831.8|4823.8|56
1646322900000|2022-03-03 15:55:00|4830.8|4822.8|4823.8|4815.8|4830.8|4822.8|4822.8|4813.8|110
1646323200000|2022-03-03 16:00:00|4828.5|4820.5|4832.5|4820.5|4833.5|4821.5|4824.5|4816.5|68
1646323500000|2022-03-03 16:05:00|4831.5|4818.5|4829.5|4820.5|4831.5|4820.5|4823.5|4816.5|34
1646323800000|2022-03-03 16:10:00|4828.5|4819.5|4823.5|4811.5|4829.5|4819.5|4821.5|4811.5|50
1646324100000|2022-03-03 16:15:00|4825.5|4809.5|4825.5|4812.5|4826.5|4813.5|4816.5|4808.5|20
1646324400000|2022-03-03 16:20:00|4829.5|4813.5|4836.5|4825.5|4837.5|4827.5|4828.5|4813.5|29
1646324700000|2022-03-03 16:25:00|4835.5|4824.5|4836.5|4819.5|4841.5|4832.5|4834.5|4814.5|33
1646325000000|2022-03-03 16:30:00|4837.5|4818.5|4822.5|4810.5|4837.5|4819.5|4816.5|4807.5|29
1646325300000|2022-03-03 16:35:00|4815.5|4809.5|4816.5|4803.5|4816.5|4811.5|4810.5|4802.5|36
1646325600000|2022-03-03 16:40:00|4812.5|4802.5|4822.5|4803.5|4825.5|4811.5|4812.5|4802.5|22
1646325900000|2022-03-03 16:45:00|4821.5|4802.5|4819.5|4801.5|4822.5|4803.5|4808.5|4799.5|17
1646326200000|2022-03-03 16:50:00|4818.5|4799.5|4823.5|4807.5|4824.5|4811.5|4810.5|4799.5|55
1646326500000|2022-03-03 16:55:00|4822.5|4804.5|4823.5|4807.5|4829.5|4812.5|4814.5|4799.5|38
1646326800000|2022-03-03 17:00:00|4818.8|4806.8|4819.8|4807.8|4825.8|4809.8|4812.8|4803.8|45
1646327100000|2022-03-03 17:05:00|4813.8|4804.8|4821.8|4807.8|4824.8|4807.8|4811.8|4799.8|48
1646327400000|2022-03-03 17:10:00|4818.8|4809.8|4822.8|4807.8|4826.8|4815.8|4814.8|4806.8|3
1646327700000|2022-03-03 17:15:00|4818.8|4809.8|4822.8|4807.8|4827.8|4816.8|4816.8|4806.8|45
1646328000000|2022-03-03 17:20:00|4818.8|4808.8|4815.8|4801.8|4818.8|4812.8|4811.8|4799.8|53
1646328300000|2022-03-03 17:25:00|4814.8|4802.8|4813.8|4795.8|4814.8|4802.8|4806.8|4795.8|11
1646328600000|2022-03-03 17:30:00|4818.5|4800.5|4840.5|4818.5|4841.5|4824.5|4816.5|4800.5|48
1646328900000|2022-03-03 17:35:00|4839.5|4817.5|4822.5|4803.5|4839.5|4826.5|4815.5|4802.5|39
1646329200000|2022-03-03 17:40:00|4816.5|4804.5|4820.5|4807.5|4820.5|4809.5|4812.5|4802.5|56
1646329500000|2022-03-03 17:45:00|4819.5|4806.5|4823.5|4809.5|4824.5|4809.5|4816.5|4802.5|13
1646329800000|2022-03-03 17:50:00|4820.5|4810.5|4822.5|4806.5|4822.5|4811.5|4816.5|4805.5|14
1646330100000|2022-03-03 17:55:00|4817.5|4804.5|4830.5|4814.5|4831.5|4817.5|4815.5|4804.5|19
1646330400000|2022-03-03 18:00:00|4827.8|4807.8|4821.8|4814.8|4827.8|4814.8|4818.8|4807.8|21
1646330700000|2022-03-03 18:05:00|4820.8|4813.8|4820.8|4813.8|4835.8|4819.8|4818.8|4807.8|36
1646331000000|2022-03-03 18:10:00|4819.8|4811.8|4818.8|4805.8|4828.8|4814.8|4818.8|4803.8|65
1646331300000|2022-03-03 18:15:00|4816.8|4807.8|4826.8|4811.8|4827.8|4813.8|4812.8|4803.8|81
1646331600000|2022-03-03 18:20:00|4825.8|4809.8|4822.8|4810.8|4825.8|4813.8|4814.8|4806.8|37
1646331900000|2022-03-03 18:25:00|4821.8|4809.8|4817.8|4810.8|4821.8|4811.8|4816.8|4806.8|14
1646332200000|2022-03-03 18:30:00|4816.8|4806.8|4809.8|4800.8|4820.8|4809.8|4808.8|4798.8|30
1646332500000|2022-03-03 18:35:00|4810.8|4799.8|4807.8|4794.8|4810.8|4802.8|4801.8|4794.8|27
1646332800000|2022-03-03 18:40:00|4806.8|4795.8|4805.8|4793.8|4806.8|4795.8|4802.8|4793.8|18
1646333100000|2022-03-03 18:45:00|4808.5|4798.5|4809.5|4799.5|4810.5|4799.5|4806.5|4796.5|23
1646333400000|2022-03-03 18:50:00|4807.5|4798.5|4812.5|4799.5|4814.5|4803.5|4805.5|4797.5|24
1646333700000|2022-03-03 18:55:00|4809.5|4803.5|4823|4803|4823|4805.5|4808.5|4798.5|25
1646360100000|2022-03-04 02:15:00|4800.1|4796.1|4793.1|4789.1|4806.1|4802.1|4789.1|4785.1|734
1646360400000|2022-03-04 02:20:00|4792.6|4788.6|4796.1|4792.1|4798.6|4794.6|4791.1|4787.1|481
1646360700000|2022-03-04 02:25:00|4797.6|4793.6|4795.1|4791.1|4798.1|4794.1|4787.1|4783.1|751
1646361000000|2022-03-04 02:30:00|4796.1|4792.1|4799.1|4795.1|4804.1|4800.1|4795.6|4791.6|380
1646361300000|2022-03-04 02:35:00|4799.6|4795.6|4801.1|4797.1|4810.1|4806.1|4798.1|4794.1|540
1646361600000|2022-03-04 02:40:00|4801.6|4797.6|4796.1|4792.1|4802.1|4798.1|4793.1|4789.1|571
1646361900000|2022-03-04 02:45:00|4796.6|4792.6|4785.6|4781.6|4797.6|4793.6|4785.6|4781.6|803
1646362200000|2022-03-04 02:50:00|4785.1|4781.1|4795.1|4791.1|4797.6|4793.6|4784.1|4780.1|991
1646362500000|2022-03-04 02:55:00|4795.6|4791.6|4793.6|4789.6|4801.1|4797.1|4793.1|4789.1|520
1646362800000|2022-03-04 03:00:00|4794.6|4790.6|4801.6|4797.6|4803.1|4799.1|4793.6|4789.6|302
1646363100000|2022-03-04 03:05:00|4801.1|4797.1|4799.6|4795.6|4801.6|4797.6|4794.1|4790.1|238
1646363400000|2022-03-04 03:10:00|4800.1|4796.1|4786.1|4782.1|4801.1|4797.1|4783.1|4779.1|510
1646363700000|2022-03-04 03:15:00|4786.6|4782.6|4779.1|4775.1|4790.1|4786.1|4777.6|4773.6|254
1646364000000|2022-03-04 03:20:00|4779.6|4775.6|4775.1|4771.1|4783.1|4779.1|4772.6|4768.6|370
1646364300000|2022-03-04 03:25:00|4774.6|4770.6|4780.6|4776.6|4784.1|4780.1|4774.6|4770.6|257
1646364600000|2022-03-04 03:30:00|4781.1|4777.1|4779.1|4775.1|4785.1|4781.1|4777.1|4773.1|174
1646364900000|2022-03-04 03:35:00|4778.6|4774.6|4773.1|4769.1|4782.6|4778.6|4773.1|4769.1|165
1646365200000|2022-03-04 03:40:00|4773.6|4769.6|4773.1|4769.1|4776.1|4772.1|4771.1|4767.1|195
1646365500000|2022-03-04 03:45:00|4772.6|4768.6|4767.1|4763.1|4776.1|4772.1|4766.1|4762.1|210
1646365800000|2022-03-04 03:50:00|4767.6|4763.6|4763.6|4759.6|4768.1|4764.1|4760.6|4756.6|298
1646366100000|2022-03-04 03:55:00|4763.1|4759.1|4764.1|4760.1|4768.6|4764.6|4758.1|4754.1|248
1646366400000|2022-03-04 04:00:00|4772.1|4752.1|4772.1|4752.1|4772.1|4752.1|4772.1|4752.1|0
1646370000000|2022-03-04 05:00:00|4764.1|4760.1|4764.6|4760.6|4774.1|4770.1|4761.6|4757.6|750
1646370300000|2022-03-04 05:05:00|4764.1|4760.1|4768.6|4764.6|4770.1|4766.1|4763.1|4759.1|320
1646370600000|2022-03-04 05:10:00|4768.1|4764.1|4773.1|4769.1|4777.1|4773.1|4765.1|4761.1|382
1646370900000|2022-03-04 05:15:00|4773.6|4769.6|4765.6|4761.6|4774.6|4770.6|4764.1|4760.1|281
1646371200000|2022-03-04 05:20:00|4766.1|4762.1|4772.6|4768.6|4773.1|4769.1|4764.6|4760.6|329
1646371500000|2022-03-04 05:25:00|4773.1|4769.1|4766.1|4762.1|4773.6|4769.6|4760.1|4756.1|216
1646371800000|2022-03-04 05:30:00|4765.6|4761.6|4761.1|4757.1|4769.1|4765.1|4757.1|4753.1|311
1646372100000|2022-03-04 05:35:00|4760.6|4756.6|4762.6|4758.6|4764.6|4760.6|4758.1|4754.1|194
1646372400000|2022-03-04 05:40:00|4763.1|4759.1|4762.6|4758.6|4767.1|4763.1|4757.1|4753.1|313
1646372700000|2022-03-04 05:45:00|4763.1|4759.1|4769.6|4765.6|4770.6|4766.6|4762.1|4758.1|300
1646373000000|2022-03-04 05:50:00|4770.1|4766.1|4768.6|4764.6|4771.6|4767.6|4766.1|4762.1|262
1646373300000|2022-03-04 05:55:00|4769.1|4765.1|4776.6|4772.6|4778.1|4774.1|4767.1|4763.1|254
1646373600000|2022-03-04 06:00:00|4776.1|4772.1|4775.1|4771.1|4780.1|4776.1|4769.1|4765.1|181
1646373900000|2022-03-04 06:05:00|4775.6|4771.6|4769.6|4765.6|4777.1|4773.1|4767.6|4763.6|201
1646374200000|2022-03-04 06:10:00|4770.1|4766.1|4767.1|4763.1|4771.1|4767.1|4765.6|4761.6|180
1646374500000|2022-03-04 06:15:00|4766.6|4762.6|4757.1|4753.1|4767.1|4763.1|4756.1|4752.1|234
1646374800000|2022-03-04 06:20:00|4756.6|4752.6|4757.6|4753.6|4758.6|4754.6|4752.1|4748.1|245
1646375100000|2022-03-04 06:25:00|4757.1|4753.1|4752.6|4748.6|4757.1|4753.1|4751.1|4747.1|217
1646375400000|2022-03-04 06:30:00|4752.1|4748.1|4753.1|4749.1|4755.1|4751.1|4749.1|4745.1|268
1646375700000|2022-03-04 06:35:00|4753.6|4749.6|4751.6|4747.6|4756.6|4752.6|4748.1|4744.1|347
1646376000000|2022-03-04 06:40:00|4752.1|4748.1|4747.1|4743.1|4752.1|4748.1|4739.6|4735.6|447
1646376300000|2022-03-04 06:45:00|4746.6|4742.6|4748.1|4744.1|4748.6|4744.6|4740.1|4736.1|592
1646376600000|2022-03-04 06:50:00|4748.6|4744.6|4752.1|4748.1|4755.1|4751.1|4748.1|4744.1|344
1646376900000|2022-03-04 06:55:00|4751.6|4747.6|4754.1|4750.1|4757.1|4753.1|4751.1|4747.1|373
1646377200000|2022-03-04 07:00:00|4753.6|4749.6|4748.6|4744.6|4757.1|4753.1|4747.1|4743.1|654
1646377500000|2022-03-04 07:05:00|4748.1|4744.1|4745.6|4741.6|4754.1|4750.1|4744.1|4740.1|346
1646377800000|2022-03-04 07:10:00|4746.1|4742.1|4735.6|4731.6|4747.1|4743.1|4733.6|4729.6|325
1646378100000|2022-03-04 07:15:00|4736.1|4732.1|4732.1|4728.1|4741.6|4737.6|4727.1|4723.1|489
1646378400000|2022-03-04 07:20:00|4732.6|4728.6|4731.1|4727.1|4736.1|4732.1|4730.1|4726.1|508
1646378700000|2022-03-04 07:25:00|4730.6|4726.6|4733.1|4729.1|4735.1|4731.1|4730.1|4726.1|428
1646379000000|2022-03-04 07:30:00|4732.6|4728.6|4730.1|4726.1|4738.1|4734.1|4730.1|4726.1|712
1646379300000|2022-03-04 07:35:00|4729.6|4725.6|4728.1|4724.1|4733.1|4729.1|4727.1|4723.1|882
1646379600000|2022-03-04 07:40:00|4728.6|4724.6|4727.6|4723.6|4729.1|4725.1|4722.6|4718.6|1291
1646379900000|2022-03-04 07:45:00|4727.1|4723.1|4729.6|4725.6|4735.1|4731.1|4727.1|4723.1|1505
1646380200000|2022-03-04 07:50:00|4729.1|4725.1|4732.1|4728.1|4735.6|4731.6|4726.1|4722.1|1345
1646380500000|2022-03-04 07:55:00|4731.1|4727.1|4724.6|4720.6|4732.1|4728.1|4723.1|4719.1|1469
1646380800000|2022-03-04 08:00:00|4724.1|4720.1|4729.6|4725.6|4745.1|4741.1|4722.1|4718.1|1077
1646381100000|2022-03-04 08:05:00|4729.1|4725.1|4747.6|4743.6|4747.6|4743.6|4725.1|4721.1|1099
1646381400000|2022-03-04 08:10:00|4747.1|4743.1|4770.6|4766.6|4771.1|4767.1|4743.1|4739.1|2968
1646381700000|2022-03-04 08:15:00|4770.1|4766.1|4740.6|4736.6|4770.6|4766.6|4738.6|4734.6|3135
1646382000000|2022-03-04 08:20:00|4741.1|4737.1|4747.1|4743.1|4749.1|4745.1|4740.1|4736.1|470
1646382300000|2022-03-04 08:25:00|4746.6|4742.6|4734.1|4730.1|4747.1|4743.1|4730.6|4726.6|343
1646382600000|2022-03-04 08:30:00|4742.1|4722.1|4742.1|4722.1|4742.1|4722.1|4742.1|4722.1|0
1646385300000|2022-03-04 09:15:00|4710.6|4704.6|4694.1|4688.1|4717.6|4711.6|4694.1|4688.1|201
1646385600000|2022-03-04 09:20:00|4693.6|4687.6|4688.6|4682.6|4693.6|4687.6|4683.6|4677.6|47
1646385900000|2022-03-04 09:25:00|4688.1|4682.1|4700.6|4694.6|4702.6|4696.6|4685.6|4679.6|15
1646386200000|2022-03-04 09:30:00|4701.6|4695.6|4706.1|4700.1|4714.1|4708.1|4701.1|4695.1|20
1646386500000|2022-03-04 09:35:00|4706.6|4700.6|4704.6|4698.6|4710.1|4704.1|4703.1|4697.1|29
1646386800000|2022-03-04 09:40:00|4704.1|4698.1|4698.6|4692.6|4704.6|4698.6|4697.6|4691.6|10
1646387100000|2022-03-04 09:45:00|4696.1|4690.1|4700.1|4694.1|4706.1|4700.1|4696.1|4690.1|3
1646387400000|2022-03-04 09:50:00|4700.6|4694.6|4689.6|4683.6|4701.6|4695.6|4689.6|4683.6|5
1646387700000|2022-03-04 09:55:00|4688.6|4682.6|4695.6|4689.6|4695.6|4689.6|4687.1|4681.1|15
1646388000000|2022-03-04 10:00:00|4694.1|4688.1|4701.6|4695.6|4702.1|4696.1|4694.1|4688.1|3
1646388300000|2022-03-04 10:05:00|4703.6|4697.6|4704.1|4698.1|4708.6|4702.6|4700.1|4694.1|6
1646388600000|2022-03-04 10:10:00|4702.6|4696.6|4703.1|4697.1|4703.6|4697.6|4700.6|4694.6|0
1646388900000|2022-03-04 10:15:00|4707.6|4692.6|4713.6|4700.6|4714.6|4700.6|4707.6|4692.6|1
1646389200000|2022-03-04 10:20:00|4712.6|4699.6|4720.6|4702.6|4724.6|4711.6|4711.6|4699.6|6
1646389500000|2022-03-04 10:25:00|4719.6|4708.6|4720.6|4707.6|4720.6|4709.6|4719.6|4702.6|14
1646389800000|2022-03-04 10:30:00|4712.6|4702.6|4716.6|4702.6|4720.6|4707.6|4712.6|4699.6|6
1646390100000|2022-03-04 10:35:00|4712.6|4699.6|4712.6|4699.6|4712.6|4701.6|4712.6|4699.6|3
1646390400000|2022-03-04 10:40:00|4706.6|4696.6|4706.6|4694.6|4706.6|4696.6|4706.6|4694.6|1
1646390700000|2022-03-04 10:45:00|4712.6|4695.6|4712.6|4702.6|4712.6|4702.6|4712.6|4694.6|1
1646391000000|2022-03-04 10:50:00|4711.6|4699.6|4710.6|4694.6|4711.6|4699.6|4710.6|4694.6|4
1646391300000|2022-03-04 10:55:00|4709.6|4697.6|4705.6|4689.6|4709.6|4697.6|4705.6|4686.6|4
1646391600000|2022-03-04 11:00:00|4703.6|4688.6|4699.6|4687.6|4703.6|4689.6|4695.6|4682.6|37
1646391900000|2022-03-04 11:05:00|4705.6|4685.6|4705.6|4690.6|4705.6|4691.6|4704.6|4685.6|2
1646392200000|2022-03-04 11:10:00|4704.6|4688.6|4703.6|4684.6|4704.6|4689.6|4703.6|4684.6|1
1646392500000|2022-03-04 11:15:00|4702.6|4685.6|4696.6|4684.6|4702.6|4690.6|4696.6|4681.6|12
1646392800000|2022-03-04 11:20:00|4697.6|4681.6|4702.6|4685.6|4702.6|4686.6|4697.6|4679.6|37
1646393100000|2022-03-04 11:25:00|4705.6|4686.6|4705.6|4690.6|4706.6|4692.6|4703.6|4685.6|45
1646393400000|2022-03-04 11:30:00|4702.6|4691.6|4701.6|4689.6|4702.6|4696.6|4698.6|4689.6|2
1646393700000|2022-03-04 11:35:00|4694.6|4688.6|4700.6|4684.6|4701.6|4688.6|4694.6|4682.6|20
1646394000000|2022-03-04 11:40:00|4699.6|4682.6|4700.6|4686.6|4701.6|4689.6|4699.6|4682.6|3
1646394300000|2022-03-04 11:45:00|4701.6|4688.6|4700.6|4688.6|4701.6|4692.6|4700.6|4688.6|1
1646394600000|2022-03-04 11:50:00|4698.6|4685.6|4698.6|4686.6|4700.6|4686.6|4698.6|4682.6|3
1646394900000|2022-03-04 11:55:00|4694.6|4685.6|4694.6|4684.6|4698.6|4691.6|4691.6|4682.6|3
1646395200000|2022-03-04 12:00:00|4695.6|4685.6|4698.6|4686.6|4698.6|4689.6|4694.6|4682.6|4
1646395500000|2022-03-04 12:05:00|4697.6|4685.6|4697.6|4683.6|4697.6|4687.6|4692.6|4681.6|15
1646395800000|2022-03-04 12:10:00|4696.6|4684.6|4689.6|4678.6|4696.6|4684.6|4689.6|4678.6|8
1646396100000|2022-03-04 12:15:00|4690.6|4679.6|4694.6|4681.6|4695.6|4685.6|4688.6|4678.6|20
1646396400000|2022-03-04 12:20:00|4695.6|4684.6|4691.6|4678.6|4695.6|4684.6|4691.6|4678.6|5
1646396700000|2022-03-04 12:25:00|4690.6|4679.6|4686.6|4672.6|4690.6|4679.6|4685.6|4671.6|16
1646397000000|2022-03-04 12:30:00|4687.6|4673.6|4689.6|4677.6|4692.6|4678.6|4686.6|4672.6|3
1646397300000|2022-03-04 12:35:00|4692.6|4678.6|4697.6|4683.6|4698.6|4688.6|4692.6|4678.6|14
1646397600000|2022-03-04 12:40:00|4696.6||4696.6||4697.6||4696.6||0
1646397900000|2022-03-04 12:45:00|4698.6|4684.6|4705.6|4690.6|4712.6|4695.6|4698.6|4684.6|17
1646398200000|2022-03-04 12:50:00|4704.6|4689.6|4700.6|4684.6|4704.6|4689.6|4696.6|4683.6|1
1646398500000|2022-03-04 12:55:00|4696.6|4685.6|4696.6|4681.6|4696.6|4685.6|4696.6|4678.6|1
1646398800000|2022-03-04 13:00:00|4692.6|4682.6|4692.6|4679.6|4692.6|4683.6|4692.6|4679.6|0
1646399100000|2022-03-04 13:05:00|4696.6|4680.6|4690.6|4678.6|4696.6|4682.6|4690.6|4678.6|8
1646399400000|2022-03-04 13:10:00|4687.6|4681.6|4690.6|4680.6|4690.6|4681.6|4686.6|4678.6|4
1646399700000|2022-03-04 13:15:00|4689.6|4678.6|4690.6|4680.6|4690.6|4680.6|4689.6|4678.6|4
1646400000000|2022-03-04 13:20:00|4695.6|4681.6|4691.6|4680.6|4695.6|4681.6|4687.6|4678.6|7
1646400300000|2022-03-04 13:25:00|4692.6|4678.6|4697.6|4678.6|4697.6|4681.6|4690.6|4678.6|2
1646400600000|2022-03-04 13:30:00|4702.6|4679.6|4705.6|4687.6|4709.6|4689.6|4699.6|4678.6|4
1646400900000|2022-03-04 13:35:00|4704.6|4688.6|4700.6|4682.6|4705.6|4691.6|4697.6|4681.6|2
1646401200000|2022-03-04 13:40:00|4703.6|4683.6|4696.6|4680.6|4704.6|4686.6|4690.6|4678.6|16
1646401500000|2022-03-04 13:45:00|4697.6|4681.6|4688.6|4673.6|4697.6|4682.6|4682.6|4671.6|6
1646401800000|2022-03-04 13:50:00|4682.6|4672.6|4683.6|4670.6|4685.6|4672.6|4682.6|4669.6|5
1646402100000|2022-03-04 13:55:00|4685.6|4671.6|4690.6|4674.6|4690.6|4674.6|4685.6|4671.6|2
1646402400000|2022-03-04 14:00:00|4693.6|4675.6|4693.6|4674.6|4695.6|4678.6|4693.6|4674.6|11
1646402700000|2022-03-04 14:05:00|4692.6|4673.6|4681.6|4668.6|4692.6|4673.6|4675.6|4668.6|15
1646403000000|2022-03-04 14:10:00|4682.6|4670.6|4688.6|4668.6|4688.6|4679.6|4682.6|4663.6|29
1646403300000|2022-03-04 14:15:00|4687.6|4663.6|4683.6|4666.6|4687.6|4678.6|4680.6|4661.6|39
1646403600000|2022-03-04 14:20:00|4682.6|4667.6|4680.6|4663.6|4682.6|4669.6|4673.6|4662.6|18
1646403900000|2022-03-04 14:25:00|4679.6|4664.6|4675.6|4656.6|4679.6|4664.6|4674.6|4656.6|16
1646404200000|2022-03-04 14:30:00|4677.6|4657.6|4720.6|4702.6|4725.6|4702.6|4677.6|4656.6|86
1646404500000|2022-03-04 14:35:00|4719.6|4705.6|4742.6|4729.6|4749.6|4729.6|4716.6|4704.6|93
1646404800000|2022-03-04 14:40:00|4741.6|4730.6|4718.6|4701.6|4741.6|4731.6|4714.6|4701.6|54
1646405100000|2022-03-04 14:45:00|4720.6|4702.6|4686.6|4668.6|4720.6|4702.6|4682.6|4667.6|21
1646405400000|2022-03-04 14:50:00|4685.6|4667.6|4681.6|4660.6|4691.6|4673.6|4678.6|4660.6|19
1646405700000|2022-03-04 14:55:00|4680.6|4659.6|4681.6|4663.6|4681.6|4666.6|4662.6|4649.6|23
1646406000000|2022-03-04 15:00:00|4680.6|4664.6|4679.6|4663.6|4694.6|4672.6|4678.6|4661.6|23
1646406300000|2022-03-04 15:05:00|4678.6|4657.6|4658.6|4642.6|4679.6|4657.6|4652.6|4640.6|35
1646406600000|2022-03-04 15:10:00|4648.6|4643.6|4648.6|4632.6|4648.6|4643.6|4642.6|4632.6|26
1646406900000|2022-03-04 15:15:00|4647.6|4631.6|4639.6|4625.6|4652.6|4642.6|4636.6|4624.6|49
1646407200000|2022-03-04 15:20:00|4635.6|4626.6|4650.6|4628.6|4652.6|4639.6|4635.6|4622.6|25
1646407500000|2022-03-04 15:25:00|4649.6|4629.6|4651.6|4630.6|4651.6|4637.6|4643.6|4628.6|14
1646407800000|2022-03-04 15:30:00|4650.6|4629.6|4639.6|4625.6|4651.6|4629.6|4632.6|4620.6|32
1646408100000|2022-03-04 15:35:00|4640.6|4624.6|4645.6|4626.6|4651.6|4632.6|4634.6|4621.6|18
1646408400000|2022-03-04 15:40:00|4644.6|4627.6|4639.6|4622.6|4644.6|4629.6|4627.6|4618.6|16
1646408700000|2022-03-04 15:45:00|4638.6|4624.6|4637.6|4623.6|4645.6|4628.6|4635.6|4617.6|27
1646409000000|2022-03-04 15:50:00|4633.6|4620.6|4636.6|4617.6|4638.6|4624.6|4626.6|4617.6|19
1646409300000|2022-03-04 15:55:00|4635.6|4615.6|4624.6|4613.6|4635.6|4617.6|4622.6|4612.6|24
1646409600000|2022-03-04 16:00:00|4625.6|4614.6|4626.6|4618.6|4630.6|4620.6|4623.6|4613.6|35
1646409900000|2022-03-04 16:05:00|4627.6||4628.6||4632.6||4625.6||11
1646410200000|2022-03-04 16:10:00|4627.6|4616.6|4623.6|4607.6|4628.6|4616.6|4622.6|4606.6|81
1646410500000|2022-03-04 16:15:00|4627.6|4608.6|4626.6|4610.6|4629.6|4616.6|4626.6|4607.6|81
1646410800000|2022-03-04 16:20:00|4625.6|4611.6|4619.6|4601.6|4625.6|4611.6|4615.6|4599.6|73
1646411100000|2022-03-04 16:25:00|4618.6|4600.6|4608.6|4599.6|4619.6|4608.6|4608.6|4599.6|49
1646411400000|2022-03-04 16:30:00|4610.6|4600.6|4610.6|4594.6|4611.6|4602.6|4601.6|4588.6|35
1646411700000|2022-03-04 16:35:00|4609.6|4593.6|4617.6|4600.6|4617.6|4601.6|4600.6|4591.6|23
1646412000000|2022-03-04 16:40:00|4616.6|4603.6|4617.6|4606.6|4622.6|4609.6|4611.6|4597.6|29
1646412300000|2022-03-04 16:45:00|4615.6|4604.6|4620.6|4606.6|4639.6|4613.6|4612.6|4604.6|41
1646412600000|2022-03-04 16:50:00|4616.6|4600.6|4615.6|4601.6|4620.6|4603.6|4609.6|4596.6|13
1646412900000|2022-03-04 16:55:00|4612.6|4602.6|4611.6|4597.6|4615.6|4604.6|4603.6|4596.6|27
1646413200000|2022-03-04 17:00:00|4607.6|4598.6|4609.6|4597.6|4611.6|4598.6|4607.6|4596.6|9
1646413500000|2022-03-04 17:05:00|4606.6|4598.6|4617.6|4605.6|4620.6|4605.6|4606.6|4597.6|20
1646413800000|2022-03-04 17:10:00|4618.6|4606.6|4628.6|4615.6|4628.6|4616.6|4618.6|4606.6|19
1646414100000|2022-03-04 17:15:00|4626.6|4614.6|4640.6|4628.6|4648.6|4636.6|4625.6|4614.6|76
1646414400000|2022-03-04 17:20:00|4639.6|4625.6|4632.6|4619.6|4639.6|4627.6|4627.6|4614.6|23
1646414700000|2022-03-04 17:25:00|4631.6|4614.6|4638.6|4626.6|4640.6|4627.6|4631.6|4614.6|14
1646415000000|2022-03-04 17:30:00|4637.6|4618.6|4641.6|4627.6|4643.6|4631.6|4631.6|4614.6|34
1646415300000|2022-03-04 17:35:00|4643.6|4631.6|4638.6|4624.6|4643.6|4631.6|4634.6|4619.6|9
1646415600000|2022-03-04 17:40:00|4639.6|4620.6|4636.6|4623.6|4639.6|4627.6|4629.6|4615.6|17
1646415900000|2022-03-04 17:45:00|4635.6|4621.6|4634.6|4624.6|4635.6|4624.6|4625.6|4615.6|21
1646416200000|2022-03-04 17:50:00|4636.6|4622.6|4633.6|4624.6|4637.6|4625.6|4631.6|4620.6|8
1646416500000|2022-03-04 17:55:00|4636.6|4621.6|4637.6|4626.6|4637.6|4628.6|4634.6|4617.6|25
1646416800000|2022-03-04 18:00:00|4642.6|4624.6|4658.6|4644.6|4659.6|4644.6|4640.6|4624.6|52
1646417100000|2022-03-04 18:05:00|4657.6|4643.6|4652.6|4640.6|4657.6|4644.6|4647.6|4639.6|14
1646417400000|2022-03-04 18:10:00|4657.6|4639.6|4645.6|4630.6|4657.6|4640.6|4638.6|4627.6|20
1646417700000|2022-03-04 18:15:00|4644.6|4629.6|4629.6|4617.6|4645.6|4632.6|4627.6|4615.6|26
1646418000000|2022-03-04 18:20:00|4640.6|4618.6|4632.6|4623.6|4640.6|4625.6|4625.6|4618.6|32
1646418300000|2022-03-04 18:25:00|4635.6|4624.6|4629.6|4621.6|4637.6|4625.6|4629.6|4619.6|15
1646418600000|2022-03-04 18:30:00|4628.6|4622.6|4635.6|4621.6|4637.6|4625.6|4628.6|4619.6|21
1646418900000|2022-03-04 18:35:00|4631.6|4620.6|4633.6|4624.6|4640.6|4624.6|4627.6|4617.6|18
1646419200000|2022-03-04 18:40:00|4638.6|4623.6|4609.6|4600.6|4638.6|4623.6|4603.6|4596.6|72
1646419500000|2022-03-04 18:45:00|4616.6|4602.6|4610.6|4600.6|4616.6|4603.6|4608.6|4597.6|16
1646419800000|2022-03-04 18:50:00|4608.6|4601.6|4610.6|4602.6|4629.6|4607.6|4608.6|4601.6|39
1646420100000|2022-03-04 18:55:00|4617.6|4598.6|4612.1|4592.1|4624.6|4602.6|4599.6|4591.6|30
1646619300000|2022-03-07 02:15:00|4503.6|4499.6|4543.6|4539.6|4543.6|4539.6|4503.1|4499.1|1073
1646619600000|2022-03-07 02:20:00|4542.6|4538.6|4553.6|4549.6|4556.1|4552.1|4541.6|4537.6|896
1646619900000|2022-03-07 02:25:00|4554.1|4550.1|4558.6|4554.6|4563.1|4559.1|4551.6|4547.6|604
1646620200000|2022-03-07 02:30:00|4559.1|4555.1|4576.1|4572.1|4576.6|4572.6|4548.1|4544.1|707
1646620500000|2022-03-07 02:35:00|4577.1|4573.1|4572.6|4568.6|4584.6|4580.6|4564.6|4560.6|732
1646620800000|2022-03-07 02:40:00|4572.1|4568.1|4572.1|4568.1|4579.6|4575.6|4565.1|4561.1|748
1646621100000|2022-03-07 02:45:00|4571.6|4567.6|4577.1|4573.1|4577.1|4573.1|4565.6|4561.6|515
1646621400000|2022-03-07 02:50:00|4576.6|4572.6|4576.1|4572.1|4588.6|4584.6|4576.1|4572.1|431
1646621700000|2022-03-07 02:55:00|4576.6|4572.6|4574.1|4570.1|4585.1|4581.1|4572.6|4568.6|673
1646622000000|2022-03-07 03:00:00|4574.6|4570.6|4560.1|4556.1|4577.6|4573.6|4554.6|4550.6|821
1646622300000|2022-03-07 03:05:00|4559.6|4555.6|4563.6|4559.6|4568.6|4564.6|4555.6|4551.6|287
1646622600000|2022-03-07 03:10:00|4563.1|4559.1|4561.1|4557.1|4571.1|4567.1|4559.1|4555.1|226
1646622900000|2022-03-07 03:15:00|4562.1|4558.1|4570.6|4566.6|4575.1|4571.1|4561.1|4557.1|402
1646623200000|2022-03-07 03:20:00|4570.1|4566.1|4576.1|4572.1|4576.1|4572.1|4560.6|4556.6|285
1646623500000|2022-03-07 03:25:00|4576.6|4572.6|4576.6|4572.6|4584.1|4580.1|4567.6|4563.6|360
1646623800000|2022-03-07 03:30:00|4576.1|4572.1|4576.6|4572.6|4580.1|4576.1|4569.6|4565.6|180
1646624100000|2022-03-07 03:35:00|4577.1|4573.1|4568.6|4564.6|4578.1|4574.1|4565.1|4561.1|162
1646624400000|2022-03-07 03:40:00|4569.1|4565.1|4567.6|4563.6|4576.6|4572.6|4567.1|4563.1|165
1646624700000|2022-03-07 03:45:00|4568.1|4564.1|4570.6|4566.6|4576.6|4572.6|4565.1|4561.1|148
1646625000000|2022-03-07 03:50:00|4571.6|4567.6|4570.6|4566.6|4574.1|4570.1|4569.1|4565.1|76
1646625300000|2022-03-07 03:55:00|4570.1|4566.1|4562.1|4558.1|4571.6|4567.6|4560.1|4556.1|108
1646625600000|2022-03-07 04:00:00|4570.1|4550.1|4570.1|4550.1|4570.1|4550.1|4570.1|4550.1|0
1646628900000|2022-03-07 04:55:00|||||||||1
1646629200000|2022-03-07 05:00:00|4563.1|4559.1|4540.1|4536.1|4564.1|4560.1|4538.6|4534.6|533
1646629500000|2022-03-07 05:05:00|4539.6|4535.6|4550.6|4546.6|4553.1|4549.1|4538.6|4534.6|421
1646629800000|2022-03-07 05:10:00|4551.1|4547.1|4564.1|4560.1|4570.6|4566.6|4546.1|4542.1|459
1646630100000|2022-03-07 05:15:00|4564.6|4560.6|4596.1|4592.1|4597.6|4593.6|4564.6|4560.6|551
1646630400000|2022-03-07 05:20:00|4595.6|4591.6|4616.1|4612.1|4624.1|4620.1|4592.6|4588.6|1163
1646630700000|2022-03-07 05:25:00|4615.1|4611.1|4605.6|4601.6|4615.6|4611.6|4602.1|4598.1|327
1646631000000|2022-03-07 05:30:00|4605.1|4601.1|4586.6|4582.6|4605.1|4601.1|4585.1|4581.1|403
1646631300000|2022-03-07 05:35:00|4587.1|4583.1|4578.6|4574.6|4589.1|4585.1|4572.1|4568.1|328
1646631600000|2022-03-07 05:40:00|4579.1|4575.1|4585.6|4581.6|4590.1|4586.1|4579.1|4575.1|300
1646631900000|2022-03-07 05:45:00|4587.1|4583.1|4581.6|4577.6|4592.6|4588.6|4579.6|4575.6|156
1646632200000|2022-03-07 05:50:00|4581.1|4577.1|4582.1|4578.1|4587.6|4583.6|4579.1|4575.1|135
1646632500000|2022-03-07 05:55:00|4581.6|4577.6|4578.6|4574.6|4585.6|4581.6|4575.1|4571.1|184
1646632800000|2022-03-07 06:00:00|4576.6|4572.6|4567.6|4563.6|4587.6|4583.6|4567.1|4563.1|358
1646633100000|2022-03-07 06:05:00|4567.1|4563.1|4577.6|4573.6|4577.6|4573.6|4566.6|4562.6|207
1646633400000|2022-03-07 06:10:00|4577.1|4573.1|4575.1|4571.1|4582.1|4578.1|4574.1|4570.1|216
1646633700000|2022-03-07 06:15:00|4575.6|4571.6|4566.1|4562.1|4577.1|4573.1|4564.1|4560.1|211
1646634000000|2022-03-07 06:20:00|4567.1|4563.1|4562.1|4558.1|4572.6|4568.6|4560.1|4556.1|274
1646634300000|2022-03-07 06:25:00|4562.6|4558.6|4563.6|4559.6|4566.1|4562.1|4558.1|4554.1|214
1646634600000|2022-03-07 06:30:00|4563.1|4559.1|4566.6|4562.6|4573.1|4569.1|4563.1|4559.1|245
1646634900000|2022-03-07 06:35:00|4566.1|4562.1|4559.1|4555.1|4570.6|4566.6|4558.6|4554.6|178
1646635200000|2022-03-07 06:40:00|4559.6|4555.6|4546.6|4542.6|4559.6|4555.6|4545.6|4541.6|334
1646635500000|2022-03-07 06:45:00|4546.1|4542.1|4560.6|4556.6|4560.6|4556.6|4545.6|4541.6|307
1646635800000|2022-03-07 06:50:00|4561.1|4557.1|4568.1|4564.1|4572.1|4568.1|4561.1|4557.1|327
1646636100000|2022-03-07 06:55:00|4568.6|4564.6|4576.1|4572.1|4579.6|4575.6|4568.1|4564.1|315
1646636400000|2022-03-07 07:00:00|4575.6|4571.6|4571.1|4567.1|4583.1|4579.1|4570.1|4566.1|253
1646636700000|2022-03-07 07:05:00|4570.6|4566.6|4574.6|4570.6|4577.1|4573.1|4565.1|4561.1|228
1646637000000|2022-03-07 07:10:00|4574.1|4570.1|4576.6|4572.6|4581.1|4577.1|4568.6|4564.6|346
1646637300000|2022-03-07 07:15:00|4577.1|4573.1|4585.1|4581.1|4589.1|4585.1|4576.6|4572.6|457
1646637600000|2022-03-07 07:20:00|4585.6|4581.6|4573.6|4569.6|4585.6|4581.6|4573.1|4569.1|348
1646637900000|2022-03-07 07:25:00|4574.1|4570.1|4580.6|4576.6|4581.6|4577.6|4573.1|4569.1|528
1646638200000|2022-03-07 07:30:00|4580.1|4576.1|4574.1|4570.1|4582.6|4578.6|4571.1|4567.1|611
1646638500000|2022-03-07 07:35:00|4573.6|4569.6|4558.1|4554.1|4575.1|4571.1|4557.1|4553.1|1128
1646638800000|2022-03-07 07:40:00|4557.6|4553.6|4530.1|4526.1|4557.6|4553.6|4530.1|4526.1|2099
1646639100000|2022-03-07 07:45:00|4530.6|4526.6|4539.1|4535.1|4549.1|4545.1|4529.6|4525.6|1698
1646639400000|2022-03-07 07:50:00|4538.6|4534.6|4525.1|4521.1|4543.6|4539.6|4521.6|4517.6|1780
1646639700000|2022-03-07 07:55:00|4524.6|4520.6|4508.1|4504.1|4524.6|4520.6|4504.1|4500.1|1739
1646640000000|2022-03-07 08:00:00|4508.6|4504.6|4504.1|4500.1|4525.1|4521.1|4502.1|4498.1|1426
1646640300000|2022-03-07 08:05:00|4504.6|4500.6|4511.6|4507.6|4519.1|4515.1|4501.1|4497.1|1026
1646640600000|2022-03-07 08:10:00|4512.1|4508.1|4488.1|4484.1|4514.1|4510.1|4481.1|4477.1|852
1646640900000|2022-03-07 08:15:00|4486.6|4482.6|4483.1|4479.1|4495.1|4491.1|4472.1|4468.1|2090
1646641200000|2022-03-07 08:20:00|4482.6|4478.6|4478.1|4474.1|4489.1|4485.1|4478.1|4474.1|441
1646641500000|2022-03-07 08:25:00|4477.6|4473.6|4480.1|4476.1|4490.1|4486.1|4477.6|4473.6|372
1646641800000|2022-03-07 08:30:00|4488.1|4468.1|4488.1|4468.1|4488.1|4468.1|4488.1|4468.1|0
1646644500000|2022-03-07 09:15:00|4498.6|4492.6|4491.6|4485.6|4498.6|4492.6|4487.1|4481.1|22
1646644800000|2022-03-07 09:20:00|4492.1|4486.1|4491.1|4485.1|4498.6|4492.6|4491.1|4485.1|8
1646645100000|2022-03-07 09:25:00|4491.6|4485.6|4493.6|4487.6|4494.6|4488.6|4491.6|4485.6|6
1646645400000|2022-03-07 09:30:00|4493.1|4487.1|4484.1|4478.1|4493.1|4487.1|4479.1|4473.1|6
1646645700000|2022-03-07 09:35:00|4481.6|4475.6|4485.6|4479.6|4490.1|4484.1|4481.6|4475.6|21
1646646000000|2022-03-07 09:40:00|4483.6|4477.6|4488.6|4482.6|4489.6|4483.6|4483.6|4477.6|0
1646646300000|2022-03-07 09:45:00|4488.1|4482.1|4482.1|4476.1|4488.6|4482.6|4477.6|4471.6|1
1646646600000|2022-03-07 09:50:00|4483.6|4477.6|4486.1|4480.1|4491.1|4485.1|4481.1|4475.1|4
1646646900000|2022-03-07 09:55:00|4488.1|4482.1|4492.1|4486.1|4493.1|4487.1|4486.1|4480.1|0
1646647200000|2022-03-07 10:00:00|4491.6|4485.6|4491.1|4485.1|4492.6|4486.6|4490.1|4484.1|0
1646647500000|2022-03-07 10:05:00|4492.1|4486.1|4490.1|4484.1|4492.1|4486.1|4489.1|4483.1|0
1646647800000|2022-03-07 10:10:00|4490.6|4484.6|4492.6|4486.6|4493.6|4487.6|4489.1|4483.1|0
1646648100000|2022-03-07 10:15:00|4497.6|4481.6|4504.6|4496.6|4513.6|4496.6|4492.6|4480.6|10
1646648400000|2022-03-07 10:20:00|4507.6|4492.6|4501.6|4483.6|4507.6|4492.6|4501.6|4482.6|2
1646648700000|2022-03-07 10:25:00|4502.6|4482.6|4500.6|4477.6|4507.6|4483.6|4500.6|4477.6|0
1646649000000|2022-03-07 10:30:00|4500.1|4471.6|4500.6|4480.6|4501.6|4486.6|4497.6|4470.1|0
1646649300000|2022-03-07 10:35:00|4499.6|4490.6|4501.6|4479.6|4505.6|4490.6|4498.6|4479.6|2
1646649600000|2022-03-07 10:40:00|4502.6|4476.6|4496.6|4476.6|4504.6|4476.6|4491.6|4476.6|1
1646649900000|2022-03-07 10:45:00|4504.6|4477.6|4499.6|4476.6|4504.6|4477.6|4488.6|4476.6|1
1646650200000|2022-03-07 10:50:00|4493.6|4477.6|4499.6|4485.6|4500.6|4488.6|4493.6|4477.6|5
1646650500000|2022-03-07 10:55:00|4498.6|4486.6|4491.6|4477.6|4505.6|4492.6|4491.6|4472.6|6
1646650800000|2022-03-07 11:00:00|4490.6|4478.6|4491.6|4476.6|4491.6|4478.6|4488.6|4473.6|1
1646651100000|2022-03-07 11:05:00|4498.6|4477.6|4500.6|4473.6|4503.6|4477.6|4497.6|4472.6|0
1646651400000|2022-03-07 11:10:00|4501.6|4472.6|4503.6|4483.6|4504.6|4483.6|4501.6|4472.6|0
1646651700000|2022-03-07 11:15:00|4502.6|4482.6|4502.6|4483.6|4503.6|4484.6|4492.6|4472.6|0
1646652000000|2022-03-07 11:20:00|4501.6|4482.6|4504.6|4485.6|4505.6|4486.6|4500.6|4482.6|0
1646652300000|2022-03-07 11:25:00|4507.6|4484.6|4504.6|4484.6|4509.6|4486.6|4503.6|4484.6|0
1646652600000|2022-03-07 11:30:00|4505.6|4485.6|4501.6|4484.6|4507.6|4485.6|4501.6|4484.6|0
1646652900000|2022-03-07 11:35:00|4500.6|4485.6|4497.6|4482.6|4503.6|4485.6|4497.6|4482.6|0
1646653200000|2022-03-07 11:40:00|4502.6|4481.6|4501.6|4482.6|4507.6|4485.6|4498.6|4481.6|0
1646653500000|2022-03-07 11:45:00|4500.6|4483.6|4500.6|4482.6|4502.6|4484.6|4498.6|4482.6|0
1646653800000|2022-03-07 11:50:00|4503.6|4483.6|4504.6|4489.6|4509.6|4489.6|4501.6|4483.6|0
1646654100000|2022-03-07 11:55:00|4510.6|4488.6|4520.6|4492.6|4520.6|4492.6|4510.6|4488.6|1
1646654400000|2022-03-07 12:00:00|4519.6|4493.6|4528.6|4516.6|4535.6|4517.6|4517.6|4493.6|12
1646654700000|2022-03-07 12:05:00|4529.6|4514.6|4530.6|4516.6|4535.6|4516.6|4522.6|4509.6|2
1646655000000|2022-03-07 12:10:00|4529.6|4517.6|4541.6|4529.6|4545.6|4533.6|4529.6|4517.6|30
1646655300000|2022-03-07 12:15:00|4546.6|4536.6|4548.6|4532.6|4548.6|4536.6|4541.6|4529.6|28
1646655600000|2022-03-07 12:20:00|4552.6|4529.6|4562.6|4547.6|4562.6|4551.6|4552.6|4529.6|25
1646655900000|2022-03-07 12:25:00|4565.6|4548.6|4564.6|4548.6|4569.6|4549.6|4560.6|4542.6|14
1646656200000|2022-03-07 12:30:00|4563.6|4549.6|4563.6|4549.6|4564.6|4550.6|4560.6|4548.6|2
1646656500000|2022-03-07 12:35:00|4564.6|4550.6|4565.6|4549.6|4567.6|4555.6|4561.6|4549.6|2
1646656800000|2022-03-07 12:40:00|4564.6|4550.6|4560.6|4546.6|4564.6|4552.6|4556.6|4545.6|5
1646657100000|2022-03-07 12:45:00|4564.6|4547.6|4555.6|4538.6|4564.6|4549.6|4548.6|4538.6|14
1646657400000|2022-03-07 12:50:00|4554.6|4536.6|4558.6|4541.6|4560.6|4542.6|4551.6|4536.6|2
1646657700000|2022-03-07 12:55:00|4559.6|4542.6|4551.6|4541.6|4560.6|4544.6|4547.6|4537.6|16
1646658000000|2022-03-07 13:00:00|4554.6|4545.6|4544.6|4530.6|4555.6|4546.6|4544.6|4529.6|27
1646658300000|2022-03-07 13:05:00|4548.6|4531.6|4551.6|4536.6|4552.6|4537.6|4547.6|4531.6|11
1646658600000|2022-03-07 13:10:00|4553.6|4537.6|4552.6|4535.6|4555.6|4541.6|4552.6|4535.6|5
1646658900000|2022-03-07 13:15:00|4551.6|4536.6|4561.6|4547.6|4564.6|4547.6|4548.6|4536.6|7
1646659200000|2022-03-07 13:20:00|4564.6|4548.6|4566.6|4554.6|4567.6|4554.6|4559.6|4546.6|14
1646659500000|2022-03-07 13:25:00|4565.6|4546.6|4562.6|4550.6|4565.6|4550.6|4561.6|4546.6|2
1646659800000|2022-03-07 13:30:00|4565.6|4547.6|4563.6|4553.6|4565.6|4553.6|4558.6|4547.6|19
1646660100000|2022-03-07 13:35:00|4564.6|4554.6|4570.6|4552.6|4573.6|4557.6|4562.6|4548.6|13
1646660400000|2022-03-07 13:40:00|4569.6|4553.6|4568.6|4552.6|4569.6|4557.6|4567.6|4550.6|1
1646660700000|2022-03-07 13:45:00|4567.6|4553.6|4572.6|4558.6|4573.6|4558.6|4563.6|4553.6|2
1646661000000|2022-03-07 13:50:00|4575.6|4550.6|4574.6|4558.6|4575.6|4558.6|4571.6|4550.6|2
1646661300000|2022-03-07 13:55:00|4575.6|4559.6|4569.6|4556.6|4575.6|4559.6|4563.6|4554.6|9
1646661600000|2022-03-07 14:00:00|4571.6|4554.6|4575.6|4556.6|4575.6|4556.6|4568.6|4554.6|9
1646661900000|2022-03-07 14:05:00|4580.6|4558.6|4582.6|4569.6|4582.6|4570.6|4574.6|4558.6|11
1646662200000|2022-03-07 14:10:00|4581.6|4565.6|4577.6|4560.6|4581.6|4566.6|4577.6|4560.6|8
1646662500000|2022-03-07 14:15:00|4576.6|4561.6|4573.6|4559.6|4578.6|4566.6|4573.6|4559.6|5
1646662800000|2022-03-07 14:20:00|4574.6|4560.6|4580.6|4564.6|4581.6|4570.6|4574.6|4560.6|6
1646663100000|2022-03-07 14:25:00|4579.6|4565.6|4585.6|4569.6|4586.6|4576.6|4579.6|4565.6|40
1646663400000|2022-03-07 14:30:00|4584.6|4577.6|4597.6|4577.6|4598.6|4587.6|4583.6|4569.6|143
1646663700000|2022-03-07 14:35:00|4596.6|4576.6|4610.6|4599.6|4612.6|4601.6|4587.6|4576.6|39
1646664000000|2022-03-07 14:40:00|4609.6|4600.6|4598.6|4587.6|4620.6|4611.6|4595.6|4586.6|49
1646664300000|2022-03-07 14:45:00|4599.6|4586.6|4591.6|4573.6|4600.6|4586.6|4583.6|4567.6|75
1646664600000|2022-03-07 14:50:00|4592.6|4575.6|4593.6|4580.6|4606.6|4593.6|4590.6|4574.6|57
1646664900000|2022-03-07 14:55:00|4596.6|4581.6|4575.6|4561.6|4598.6|4590.6|4569.6|4561.6|56
1646665200000|2022-03-07 15:00:00|4574.6|4562.6|4578.6|4564.6|4582.6|4572.6|4567.6|4554.6|58
1646665500000|2022-03-07 15:05:00|4581.6|4566.6|4569.6|4560.6|4581.6|4570.6|4569.6|4559.6|21
1646665800000|2022-03-07 15:10:00|4570.6|4558.6|4556.6|4547.6|4577.6|4561.6|4556.6|4546.6|60
1646666100000|2022-03-07 15:15:00|4557.6|4546.6|4546.6|4531.6|4558.6|4546.6|4539.6|4531.6|54
1646666400000|2022-03-07 15:20:00|4544.6|4533.6|4538.6|4524.6|4551.6|4538.6|4538.6|4524.6|11
1646666700000|2022-03-07 15:25:00|4537.6|4525.6|4543.6|4532.6|4544.6|4532.6|4536.6|4524.6|5
1646667000000|2022-03-07 15:30:00|4541.6|4531.6|4542.6|4529.6|4549.6|4540.6|4540.6|4525.6|8
1646667300000|2022-03-07 15:35:00|4543.6|4537.6|4539.6|4525.6|4548.6|4537.6|4534.6|4524.6|19
1646667600000|2022-03-07 15:40:00|4541.6|4524.6|4536.6|4517.6|4541.6|4527.6|4528.6|4517.6|11
1646667900000|2022-03-07 15:45:00|4534.6|4518.6|4531.6|4517.6|4540.6|4526.6|4531.6|4517.6|0
1646668200000|2022-03-07 15:50:00|4534.6|4518.6|4521.6|4509.6|4534.6|4518.6|4521.6|4502.6|21
1646668500000|2022-03-07 15:55:00|4524.6|4505.6|4524.6|4513.6|4530.6|4515.6|4516.6|4505.6|8
1646668800000|2022-03-07 16:00:00|4519.6|4507.6|4530.6|4513.6|4533.6|4515.6|4517.6|4502.6|4
1646669100000|2022-03-07 16:05:00|4532.6|4514.6|4529.6|4515.6|4539.6|4526.6|4528.6|4513.6|12
1646669400000|2022-03-07 16:10:00|4528.6|4516.6|4520.6|4509.6|4538.6|4524.6|4520.6|4505.6|8
1646669700000|2022-03-07 16:15:00|4524.6|4508.6|4536.6|4524.6|4540.6|4524.6|4522.6|4507.6|7
1646670000000|2022-03-07 16:20:00|4533.6|4528.6|4537.6|4524.6|4540.6|4529.6|4526.6|4507.6|137
1646670300000|2022-03-07 16:25:00|4538.6|4520.6|4534.6|4522.6|4538.6|4524.6|4533.6|4520.6|6
1646670600000|2022-03-07 16:30:00|4536.6|4519.6|4523.6|4504.6|4536.6|4519.6|4519.6|4504.6|25
1646670900000|2022-03-07 16:35:00|4522.6|4505.6|4513.6|4498.6|4522.6|4506.6|4508.6|4498.6|10
1646671200000|2022-03-07 16:40:00|4506.6|4494.6|4510.6|4497.6|4517.6|4503.6|4504.6|4494.6|11
1646671500000|2022-03-07 16:45:00|4514.6|4496.6|4523.6|4507.6|4528.6|4512.6|4514.6|4496.6|9
1646671800000|2022-03-07 16:50:00|4522.6|4506.6|4525.6|4508.6|4526.6|4513.6|4519.6|4502.6|0
1646672100000|2022-03-07 16:55:00|4522.6|4505.6|4513.6|4496.6|4522.6|4507.6|4507.6|4496.6|14
1646672400000|2022-03-07 17:00:00|4515.6|4497.6|4507.6|4493.6|4515.6|4497.6|4506.6|4491.6|4
1646672700000|2022-03-07 17:05:00|4512.6|4492.6|4511.6|4496.6|4512.6|4496.6|4510.6|4492.6|1
1646673000000|2022-03-07 17:10:00|4513.6|4497.6|4517.6|4502.6|4520.6|4504.6|4513.6|4497.6|0
1646673300000|2022-03-07 17:15:00|4519.6|4503.6|4512.6|4496.6|4520.6|4507.6|4509.6|4496.6|3
1646673600000|2022-03-07 17:20:00|4511.6|4497.6|4509.6|4496.6|4512.6|4497.6|4509.6|4496.6|0
1646673900000|2022-03-07 17:25:00|4508.6|4491.6|4507.6|4491.6|4508.6|4491.6|4505.6|4491.6|3
1646674200000|2022-03-07 17:30:00|4506.6|4494.6|4507.6|4493.6|4507.6|4495.6|4504.6|4491.6|3
1646674500000|2022-03-07 17:35:00|4508.6|4494.6|4516.6|4496.6|4519.6|4501.6|4507.6|4493.6|4
1646674800000|2022-03-07 17:40:00|4519.6|4497.6|4524.6|4509.6|4528.6|4509.6|4515.6|4496.6|5
1646675100000|2022-03-07 17:45:00|4528.6|4502.6|4526.6|4513.6|4530.6|4517.6|4519.6|4498.6|10
1646675400000|2022-03-07 17:50:00|4529.6|4503.6|4530.6|4512.6|4534.6|4524.6|4529.6|4502.6|9
1646675700000|2022-03-07 17:55:00|4531.6|4509.6|4522.6|4501.6|4531.6|4510.6|4520.6|4500.6|0
1646676000000|2022-03-07 18:00:00|4523.6|4503.6|4520.6|4511.6|4526.6|4512.6|4520.6|4501.6|0
1646676300000|2022-03-07 18:05:00|4525.6|4512.6|4526.6|4506.6|4526.6|4513.6|4518.6|4506.6|3
1646676600000|2022-03-07 18:10:00|4520.6|4507.6|4512.6|4497.6|4526.6|4507.6|4512.6|4497.6|3
1646676900000|2022-03-07 18:15:00|4514.6|4492.6|4511.6|4495.6|4520.6|4497.6|4507.6|4487.6|1
1646677200000|2022-03-07 18:20:00|4512.6|4490.6|4502.6|4488.6|4512.6|4494.6|4496.6|4487.6|1
1646677500000|2022-03-07 18:25:00|4500.6|4487.6|4505.6|4485.6|4510.6|4489.6|4498.6|4484.6|3
1646677800000|2022-03-07 18:30:00|4499.6|4486.6|4504.6|4485.6|4512.6|4492.6|4496.6|4484.6|5
1646678100000|2022-03-07 18:35:00|4498.6|4484.6|4503.6|4490.6|4505.6|4491.6|4496.6|4484.6|0
1646678400000|2022-03-07 18:40:00|4500.6|4489.6|4508.6|4489.6|4515.6|4495.6|4499.6|4484.6|4
1646678700000|2022-03-07 18:45:00|4507.6|4487.6|4508.6|4489.6|4508.6|4494.6|4506.6|4485.6|0
1646679000000|2022-03-07 18:50:00|4511.6|4492.6|4504.6|4484.6|4514.6|4494.6|4493.6|4484.6|8
1646679300000|2022-03-07 18:55:00|4503.6|4485.6|4501.1|4481.1|4504.6|4485.6|4490.6|4481.1|11
1646705700000|2022-03-08 02:15:00|4520.3|4516.3|4511.8|4507.8|4525.3|4521.3|4509.8|4505.8|585
1646706000000|2022-03-08 02:20:00|4512.3|4508.3|4513.8|4509.8|4515.8|4511.8|4500.8|4496.8|477
1646706300000|2022-03-08 02:25:00|4514.3|4510.3|4502.8|4498.8|4514.3|4510.3|4497.3|4493.3|640
1646706600000|2022-03-08 02:30:00|4502.3|4498.3|4496.3|4492.3|4511.3|4507.3|4492.8|4488.8|684
1646706900000|2022-03-08 02:35:00|4496.8|4492.8|4495.8|4491.8|4506.3|4502.3|4493.8|4489.8|453
1646707200000|2022-03-08 02:40:00|4494.8|4490.8|4476.3|4472.3|4494.8|4490.8|4474.8|4470.8|417
1646707500000|2022-03-08 02:45:00|4475.8|4471.8|4452.8|4448.8|4478.3|4474.3|4452.3|4448.3|413
1646707800000|2022-03-08 02:50:00|4451.8|4447.8|4445.3|4441.3|4452.3|4448.3|4440.3|4436.3|491
1646708100000|2022-03-08 02:55:00|4446.3|4442.3|4446.3|4442.3|4456.3|4452.3|4439.3|4435.3|598
1646708400000|2022-03-08 03:00:00|4445.8|4441.8|4441.3|4437.3|4449.8|4445.8|4429.8|4425.8|322
1646708700000|2022-03-08 03:05:00|4440.8|4436.8|4460.8|4456.8|4463.8|4459.8|4438.8|4434.8|475
1646709000000|2022-03-08 03:10:00|4461.3|4457.3|4452.8|4448.8|4464.8|4460.8|4451.3|4447.3|242
1646709300000|2022-03-08 03:15:00|4452.3|4448.3|4438.8|4434.8|4453.3|4449.3|4436.8|4432.8|406
1646709600000|2022-03-08 03:20:00|4438.3|4434.3|4444.3|4440.3|4450.3|4446.3|4428.8|4424.8|410
1646709900000|2022-03-08 03:25:00|4445.8|4441.8|4462.3|4458.3|4467.3|4463.3|4445.3|4441.3|590
1646710200000|2022-03-08 03:30:00|4462.8|4458.8|4462.3|4458.3|4479.8|4475.8|4460.8|4456.8|416
1646710500000|2022-03-08 03:35:00|4463.3|4459.3|4467.8|4463.8|4474.3|4470.3|4459.8|4455.8|148
1646710800000|2022-03-08 03:40:00|4467.3|4463.3|4454.8|4450.8|4467.8|4463.8|4454.3|4450.3|142
1646711100000|2022-03-08 03:45:00|4455.3|4451.3|4461.3|4457.3|4468.8|4464.8|4454.8|4450.8|215
1646711400000|2022-03-08 03:50:00|4462.3|4458.3|4468.3|4464.3|4473.3|4469.3|4460.3|4456.3|173
1646711700000|2022-03-08 03:55:00|4467.8|4463.8|4458.3|4454.3|4469.3|4465.3|4458.3|4454.3|247
1646712000000|2022-03-08 04:00:00|4466.3|4446.3|4466.3|4446.3|4466.3|4446.3|4466.3|4446.3|0
1646715300000|2022-03-08 04:55:00|||||||||1
1646715600000|2022-03-08 05:00:00|4455.3|4451.3|4481.3|4477.3|4487.3|4483.3|4442.8|4438.8|719
1646715900000|2022-03-08 05:05:00|4481.8|4477.8|4463.8|4459.8|4497.3|4493.3|4460.8|4456.8|739
1646716200000|2022-03-08 05:10:00|4464.3|4460.3|4488.8|4484.8|4490.3|4486.3|4462.3|4458.3|408
1646716500000|2022-03-08 05:15:00|4489.3|4485.3|4485.8|4481.8|4492.8|4488.8|4479.3|4475.3|328
1646716800000|2022-03-08 05:20:00|4486.3|4482.3|4485.8|4481.8|4491.3|4487.3|4477.8|4473.8|244
1646717100000|2022-03-08 05:25:00|4484.8|4480.8|4469.8|4465.8|4486.8|4482.8|4468.8|4464.8|247
1646717400000|2022-03-08 05:30:00|4470.3|4466.3|4477.8|4473.8|4487.8|4483.8|4470.3|4466.3|275
1646717700000|2022-03-08 05:35:00|4477.3|4473.3|4486.3|4482.3|4493.8|4489.8|4476.3|4472.3|260
1646718000000|2022-03-08 05:40:00|4486.8|4482.8|4482.3|4478.3|4488.8|4484.8|4481.3|4477.3|183
1646718300000|2022-03-08 05:45:00|4481.8|4477.8|4486.3|4482.3|4489.8|4485.8|4479.3|4475.3|201
1646718600000|2022-03-08 05:50:00|4485.3|4481.3|4473.8|4469.8|4485.8|4481.8|4465.3|4461.3|332
1646718900000|2022-03-08 05:55:00|4473.3|4469.3|4463.8|4459.8|4475.8|4471.8|4463.8|4459.8|191
1646719200000|2022-03-08 06:00:00|4464.8|4460.8|4466.3|4462.3|4467.3|4463.3|4458.3|4454.3|318
1646719500000|2022-03-08 06:05:00|4465.8|4461.8|4459.3|4455.3|4469.8|4465.8|4453.8|4449.8|585
1646719800000|2022-03-08 06:10:00|4459.8|4455.8|4434.3|4430.3|4459.8|4455.8|4434.3|4430.3|401
1646720100000|2022-03-08 06:15:00|4433.8|4429.8|4423.8|4419.8|4439.8|4435.8|4422.3|4418.3|542
1646720400000|2022-03-08 06:20:00|4423.3|4419.3|4405.8|4401.8|4430.3|4426.3|4405.8|4401.8|898
1646720700000|2022-03-08 06:25:00|4405.3|4401.3|4399.3|4395.3|4411.8|4407.8|4395.3|4391.3|932
1646721000000|2022-03-08 06:30:00|4398.8|4394.8|4403.3|4399.3|4413.3|4409.3|4398.8|4394.8|559
1646721300000|2022-03-08 06:35:00|4402.8|4398.8|4390.3|4386.3|4408.3|4404.3|4390.3|4386.3|977
1646721600000|2022-03-08 06:40:00|4389.8|4385.8|4383.3|4379.3|4395.3|4391.3|4378.3|4374.3|923
1646721900000|2022-03-08 06:45:00|4383.8|4379.8|4376.3|4372.3|4390.3|4386.3|4373.8|4369.8|689
1646722200000|2022-03-08 06:50:00|4375.3|4371.3|4390.3|4386.3|4392.8|4388.8|4371.8|4367.8|696
1646722500000|2022-03-08 06:55:00|4390.8|4386.8|4394.8|4390.8|4406.3|4402.3|4390.8|4386.8|988
1646722800000|2022-03-08 07:00:00|4395.3|4391.3|4388.3|4384.3|4398.8|4394.8|4384.3|4380.3|491
1646723100000|2022-03-08 07:05:00|4387.8|4383.8|4385.8|4381.8|4390.8|4386.8|4383.8|4379.8|408
1646723400000|2022-03-08 07:10:00|4386.3|4382.3|4374.3|4370.3|4386.3|4382.3|4372.3|4368.3|400
1646723700000|2022-03-08 07:15:00|4373.8|4369.8|4377.3|4373.3|4379.3|4375.3|4369.3|4365.3|426
1646724000000|2022-03-08 07:20:00|4376.8|4372.8|4380.3|4376.3|4390.3|4386.3|4376.8|4372.8|408
1646724300000|2022-03-08 07:25:00|4379.3|4375.3|4390.8|4386.8|4394.3|4390.3|4377.3|4373.3|430
1646724600000|2022-03-08 07:30:00|4390.3|4386.3|4386.3|4382.3|4398.8|4394.8|4385.3|4381.3|762
1646724900000|2022-03-08 07:35:00|4386.8|4382.8|4377.8|4373.8|4388.8|4384.8|4376.3|4372.3|1326
1646725200000|2022-03-08 07:40:00|4378.3|4374.3|4391.3|4387.3|4392.3|4388.3|4373.8|4369.8|1481
1646725500000|2022-03-08 07:45:00|4390.8|4386.8|4387.8|4383.8|4392.8|4388.8|4382.8|4378.8|1909
1646725800000|2022-03-08 07:50:00|4387.3|4383.3|4376.3|4372.3|4390.8|4386.8|4375.3|4371.3|2164
1646726100000|2022-03-08 07:55:00|4375.8|4371.8|4365.8|4361.8|4376.3|4372.3|4357.3|4353.3|2087
1646726400000|2022-03-08 08:00:00|4366.3|4362.3|4364.3|4360.3|4377.8|4373.8|4360.3|4356.3|973
1646726700000|2022-03-08 08:05:00|4364.8|4360.8|4361.8|4357.8|4366.3|4362.3|4357.8|4353.8|1044
1646727000000|2022-03-08 08:10:00|4362.3|4358.3|4388.8|4384.8|4389.3|4385.3|4360.3|4356.3|433
1646727300000|2022-03-08 08:15:00|4388.3|4384.3|4385.3|4381.3|4390.8|4386.8|4374.8|4370.8|435
1646727600000|2022-03-08 08:20:00|4384.8|4380.8|4404.8|4400.8|4408.8|4404.8|4383.3|4379.3|401
1646727900000|2022-03-08 08:25:00|4404.3|4400.3|4419.8|4415.8|4419.8|4415.8|4396.8|4392.8|283
1646728200000|2022-03-08 08:30:00|4427.8|4407.8|4427.8|4407.8|4427.8|4407.8|4427.8|4407.8|1
1646730900000|2022-03-08 09:15:00|4431.8|4425.8|4435.8|4429.8|4437.8|4431.8|4431.8|4425.8|9
1646731200000|2022-03-08 09:20:00|4432.3|4426.3|4441.8|4435.8|4447.8|4441.8|4421.3|4415.3|34
1646731500000|2022-03-08 09:25:00|4441.3|4435.3|4433.3|4427.3|4441.3|4435.3|4433.3|4427.3|1
1646731800000|2022-03-08 09:30:00|4432.8|4426.8|4439.3|4433.3|4439.8|4433.8|4431.8|4425.8|19
1646732100000|2022-03-08 09:35:00|4438.8|4432.8|4437.3|4431.3|4438.8|4432.8|4436.8|4430.8|0
1646732400000|2022-03-08 09:40:00|4437.8|4431.8|4430.3|4424.3|4437.8|4431.8|4429.3|4423.3|113
1646732700000|2022-03-08 09:45:00|4429.8|4423.8|4430.8|4424.8|4436.3|4430.3|4425.3|4419.3|28
1646733000000|2022-03-08 09:50:00|4432.3|4426.3|4433.3|4427.3|4434.3|4428.3|4428.8|4422.8|6
1646733300000|2022-03-08 09:55:00|4434.3|4428.3|4432.8|4426.8|4434.3|4428.3|4432.8|4426.8|4
1646733600000|2022-03-08 10:00:00|4433.3|4427.3|4432.3|4426.3|4433.3|4427.3|4432.3|4426.3|0
1646733900000|2022-03-08 10:05:00|4431.3|4425.3|4427.8|4421.8|4431.8|4425.8|4425.8|4419.8|11
1646734200000|2022-03-08 10:10:00|4427.3|4421.3|4429.8|4423.8|4430.3|4424.3|4425.8|4419.8|4
1646734500000|2022-03-08 10:15:00|4435.8|4417.8|4417.8|4407.8|4435.8|4417.8|4417.8|4407.8|4
1646734800000|2022-03-08 10:20:00|4420.8|4410.8|4427.8|4411.8|4431.8|4411.8|4420.8|4410.8|3
1646735100000|2022-03-08 10:25:00|4429.8|4412.8|4437.8|4418.8|4437.8|4427.8|4428.8|4411.8|4
1646735400000|2022-03-08 10:30:00|4435.8|4416.8|4424.8|4411.8|4437.8|4416.8|4423.8|4411.8|10
1646735700000|2022-03-08 10:35:00|4420.8|4407.8|4424.8|4409.8|4428.8|4415.8|4417.8|4407.8|34
1646736000000|2022-03-08 10:40:00|4426.8|4407.8|4426.8|4410.8|4426.8|4411.8|4418.8|4405.8|7
1646736300000|2022-03-08 10:45:00|4425.8|4409.8|4425.8|4412.8|4426.8|4413.8|4418.8|4406.8|1
1646736600000|2022-03-08 10:50:00|4422.8|4409.8|4428.8|4409.8|4429.8|4413.8|4418.8|4408.8|5
1646736900000|2022-03-08 10:55:00|4437.8|4410.8|4460.8|4439.8|4462.8|4451.8|4437.8|4410.8|40
1646737200000|2022-03-08 11:00:00|4462.8|4455.8|4465.8|4450.8|4467.8|4456.8|4459.8|4439.8|45
1646737500000|2022-03-08 11:05:00|4466.8|4447.8|4452.8|4435.8|4466.8|4447.8|4451.8|4435.8|12
1646737800000|2022-03-08 11:10:00|4458.8|4430.8|4452.8|4427.8|4459.8|4442.8|4448.8|4425.8|9
1646738100000|2022-03-08 11:15:00|4451.8|4433.8|4447.8|4433.8|4451.8|4435.8|4447.8|4429.8|0
1646738400000|2022-03-08 11:20:00|4448.8||4448.8||4448.8||4446.8||0
1646738700000|2022-03-08 11:25:00|4447.8|4434.8|4452.8|4440.8|4456.8|4445.8|4447.8|4434.8|12
1646739000000|2022-03-08 11:30:00|4451.8|4435.8|4452.8|4435.8|4452.8|4436.8|4451.8|4435.8|0
1646739300000|2022-03-08 11:35:00|4451.8|4441.8|4451.8|4435.8|4451.8|4441.8|4451.8|4435.8|1
1646739600000|2022-03-08 11:40:00|4452.8|4434.8|4450.8|4424.8|4453.8|4434.8|4444.8|4421.8|1
1646739900000|2022-03-08 11:45:00|4451.8|4423.8|4449.8|4425.8|4451.8|4425.8|4446.8|4423.8|0
1646740200000|2022-03-08 11:50:00|4451.8|4423.8|4448.8|4433.8|4451.8|4434.8|4440.8|4423.8|2
1646740500000|2022-03-08 11:55:00|4447.8|4434.8|4456.8|4438.8|4456.8|4440.8|4447.8|4433.8|3
1646740800000|2022-03-08 12:00:00|4459.8|4439.8|4466.8|4444.8|4467.8|4444.8|4452.8|4439.8|2
1646741100000|2022-03-08 12:05:00|4468.8|4445.8|4477.8|4451.8|4477.8|4462.8|4468.8|4445.8|4
1646741400000|2022-03-08 12:10:00|4474.8|4450.8|4485.8|4468.8|4485.8|4468.8|4474.8|4450.8|9
1646741700000|2022-03-08 12:15:00|4489.8|4471.8|4502.8|4486.8|4502.8|4489.8|4489.8|4471.8|35
1646742000000|2022-03-08 12:20:00|4501.8|4485.8|4485.8|4470.8|4501.8|4486.8|4485.8|4467.8|12
1646742300000|2022-03-08 12:25:00|4484.8|4467.8|4487.8|4470.8|4487.8|4477.8|4482.8|4465.8|3
1646742600000|2022-03-08 12:30:00|4485.8|4471.8|4484.8|4467.8|4485.8|4474.8|4478.8|4465.8|17
1646742900000|2022-03-08 12:35:00|4483.8|4466.8|4480.8|4462.8|4483.8|4474.8|4480.8|4462.8|1
1646743200000|2022-03-08 12:40:00|4479.8|4463.8|4473.8|4455.8|4479.8|4463.8|4469.8|4454.8|4
1646743500000|2022-03-08 12:45:00|4462.8|4456.8|4465.8|4451.8|4473.8|4457.8|4462.8|4451.8|1
1646743800000|2022-03-08 12:50:00|4464.8|4446.8|4462.8|4449.8|4465.8|4456.8|4462.8|4446.8|27
1646744100000|2022-03-08 12:55:00|4461.8||4461.8||4462.8||4460.8||2
1646744400000|2022-03-08 13:00:00|4458.8|4445.8|4458.8|4443.8|4461.8|4445.8|4456.8|4441.8|4
1646744700000|2022-03-08 13:05:00|4459.8|4441.8|4457.8|4442.8|4459.8|4442.8|4454.8|4441.8|0
1646745000000|2022-03-08 13:10:00|4456.8|4441.8|4449.8|4433.8|4456.8|4442.8|4444.8|4429.8|8
1646745300000|2022-03-08 13:15:00|4448.8|4430.8|4456.8|4440.8|4457.8|4440.8|4444.8|4430.8|4
1646745600000|2022-03-08 13:20:00|4455.8|4441.8|4449.8|4436.8|4455.8|4443.8|4447.8|4436.8|3
1646745900000|2022-03-08 13:25:00|4450.8|4441.8|4462.8|4436.8|4463.8|4446.8|4449.8|4436.8|5
1646746200000|2022-03-08 13:30:00|4463.8|4437.8|4453.8|4439.8|4469.8|4441.8|4451.8|4436.8|1
1646746500000|2022-03-08 13:35:00|4459.8|4440.8|4462.8|4448.8|4468.8|4448.8|4454.8|4440.8|0
1646746800000|2022-03-08 13:40:00|4461.8|4450.8|4462.8|4450.8|4464.8|4450.8|4461.8|4448.8|0
1646747100000|2022-03-08 13:45:00|4461.8|4448.8|4460.8|4448.8|4462.8|4451.8|4457.8|4448.8|2
1646747400000|2022-03-08 13:50:00|4459.8|4447.8|4471.8|4456.8|4474.8|4456.8|4459.8|4447.8|8
1646747700000|2022-03-08 13:55:00|4472.8|4455.8|4469.8|4450.8|4472.8|4455.8|4469.8|4450.8|4
1646748000000|2022-03-08 14:00:00|4468.8|4451.8|4466.8|4451.8|4468.8|4451.8|4464.8|4451.8|0
1646748300000|2022-03-08 14:05:00|4467.8|4452.8|4463.8|4447.8|4469.8|4455.8|4463.8|4447.8|0
1646748600000|2022-03-08 14:10:00|4462.8|4449.8|4462.8|4448.8|4464.8|4449.8|4458.8|4447.8|0
1646748900000|2022-03-08 14:15:00|4463.8|4449.8|4464.8|4449.8|4465.8|4449.8|4461.8|4448.8|0
1646749200000|2022-03-08 14:20:00|4465.8|4450.8|4473.8|4455.8|4476.8|4455.8|4465.8|4450.8|0
1646749500000|2022-03-08 14:25:00|4472.8|4454.8|4468.8|4446.8|4472.8|4454.8|4465.8|4446.8|1
1646749800000|2022-03-08 14:30:00|4467.8|4444.8|4394.8|4376.8|4469.8|4447.8|4377.8|4362.8|101
1646750100000|2022-03-08 14:35:00|4392.8|4377.8|4386.8|4374.8|4405.8|4390.8|4373.8|4355.8|66
1646750400000|2022-03-08 14:40:00|4385.8|4370.8|4400.8|4387.8|4416.8|4396.8|4371.8|4353.8|73
1646750700000|2022-03-08 14:45:00|4402.8|4388.8|4389.8|4375.8|4414.8|4400.8|4389.8|4372.8|48
1646751000000|2022-03-08 14:50:00|4390.8|4372.8|4376.8|4362.8|4394.8|4377.8|4376.8|4362.8|12
1646751300000|2022-03-08 14:55:00|4378.8|4361.8|4372.8|4357.8|4382.8|4362.8|4367.8|4351.8|16
1646751600000|2022-03-08 15:00:00|4377.8|4352.8|4352.3|4322.3|4377.8|4352.8|4333.8|4320.8|34
1646751900000|2022-03-08 15:05:00|4352.8|4323.8|4333.8|4320.8|4352.8|4334.8|4327.8|4316.8|39
1646752200000|2022-03-08 15:10:00|4331.8|4321.8|4353.8|4341.8|4357.8|4344.8|4331.8|4319.8|177
1646752500000|2022-03-08 15:15:00|4352.8|4347.8|4384.8|4371.8|4385.8|4372.8|4352.8|4347.8|18
1646752800000|2022-03-08 15:20:00|4385.8|4372.8|4372.8|4358.8|4386.8|4376.8|4371.8|4358.8|45
1646753100000|2022-03-08 15:25:00|4373.8|4355.8|4368.8|4351.8|4373.8|4356.8|4360.8|4348.8|21
1646753400000|2022-03-08 15:30:00|4369.8|4348.8|4350.8|4337.8|4375.8|4360.8|4348.8|4337.8|15
1646753700000|2022-03-08 15:35:00|4352.8|4336.8|4359.8|4339.8|4372.8|4349.8|4341.8|4327.8|8
1646754000000|2022-03-08 15:40:00|4364.8|4340.8|4375.8|4359.8|4376.8|4363.8|4360.8|4336.8|26
1646754300000|2022-03-08 15:45:00|4373.8|4362.8|4386.8|4374.8|4386.8|4379.8|4372.8|4357.8|30
1646754600000|2022-03-08 15:50:00|4385.8|4371.8|4402.8|4387.8|4402.8|4388.8|4377.8|4365.8|20
1646754900000|2022-03-08 15:55:00|4401.8|4385.8|4413.8|4401.8|4413.8|4405.8|4391.8|4379.8|21
1646755200000|2022-03-08 16:00:00|4411.8|4398.8|4414.8|4397.8|4416.8|4400.8|4402.8|4387.8|18
1646755500000|2022-03-08 16:05:00|4411.8|4394.8|4404.8|4388.8|4414.8|4394.8|4396.8|4387.8|10
1646755800000|2022-03-08 16:10:00|4410.8|4387.8|4394.8|4379.8|4410.8|4394.8|4388.8|4375.8|87
1646756100000|2022-03-08 16:15:00|4398.8|4380.8|4401.8|4389.8|4408.8|4396.8|4388.8|4375.8|14
1646756400000|2022-03-08 16:20:00|4406.8|4387.8|4387.8|4373.8|4406.8|4387.8|4382.8|4368.8|51
1646756700000|2022-03-08 16:25:00|4388.8|4374.8|4390.8|4379.8|4402.8|4386.8|4378.8|4364.8|88
1646757000000|2022-03-08 16:30:00|4387.8|4381.8|4382.8|4364.8|4397.8|4385.8|4371.8|4358.8|109
1646757300000|2022-03-08 16:35:00|4381.8|4365.8|4380.8|4366.8|4382.8|4371.8|4372.8|4362.8|13
1646757600000|2022-03-08 16:40:00|4381.8|4368.8|4387.8|4372.8|4387.8|4372.8|4377.8|4365.8|13
1646757900000|2022-03-08 16:45:00|4390.8|4373.8|4402.8|4391.8|4402.8|4391.8|4387.8|4373.8|8
1646758200000|2022-03-08 16:50:00|4403.8|4392.8|4407.8|4395.8|4407.8|4396.8|4403.8|4388.8|7
1646758500000|2022-03-08 16:55:00|4408.8|4396.8|4402.8|4388.8|4418.8|4406.8|4401.8|4388.8|39
1646758800000|2022-03-08 17:00:00|4400.8|4389.8|4421.8|4407.8|4422.8|4412.8|4400.8|4389.8|8
1646759100000|2022-03-08 17:05:00|4423.8|4408.8|4436.8|4423.8|4438.8|4424.8|4422.8|4407.8|12
1646759400000|2022-03-08 17:10:00|4437.8|4428.8|4452.8|4441.8|4452.8|4442.8|4436.8|4425.8|18
1646759700000|2022-03-08 17:15:00|4457.8|4442.8|4473.8|4461.8|4477.8|4467.8|4456.8|4439.8|54
1646760000000|2022-03-08 17:20:00|4474.8|4462.8|4471.8|4458.8|4487.8|4476.8|4462.8|4443.8|168
1646760300000|2022-03-08 17:25:00|4470.8|4457.8|4473.8|4466.8|4478.8|4466.8|4456.8|4439.8|138
1646760600000|2022-03-08 17:30:00|4477.8|4467.8|4456.8|4449.8|4478.8|4467.8|4454.8|4439.8|205
1646760900000|2022-03-08 17:35:00|4457.8|4446.8|4468.8|4447.8|4474.8|4461.8|4447.8|4436.8|48
1646761200000|2022-03-08 17:40:00|4474.8|4463.8|4452.8|4438.8|4474.8|4463.8|4443.8|4433.8|38
1646761500000|2022-03-08 17:45:00|4450.8|4439.8|4458.8|4444.8|4464.8|4449.8|4447.8|4437.8|19
1646761800000|2022-03-08 17:50:00|4464.8|4436.8|4456.8|4442.8|4464.8|4445.8|4446.8|4427.8|3
1646762100000|2022-03-08 17:55:00|4465.8|4445.8|4462.8|4451.8|4465.8|4451.8|4448.8|4427.8|18
1646762400000|2022-03-08 18:00:00|4464.8|4452.8|4470.8|4452.8|4474.8|4464.8|4462.8|4444.8|15
1646762700000|2022-03-08 18:05:00|4472.8|4460.8|4471.8|4462.8|4474.8|4464.8|4462.8|4445.8|66
1646763000000|2022-03-08 18:10:00|4473.8|4461.8|4471.8|4457.8|4478.8|4466.8|4469.8|4456.8|39
1646763300000|2022-03-08 18:15:00|4474.8|4456.8|4473.8|4458.8|4478.8|4460.8|4467.8|4456.8|4
1646763600000|2022-03-08 18:20:00|4477.8|4457.8|4459.8|4447.8|4477.8|4457.8|4456.8|4444.8|13
1646763900000|2022-03-08 18:25:00|4456.8|4442.8|4449.8|4436.8|4460.8|4446.8|4446.8|4436.8|13
1646764200000|2022-03-08 18:30:00|4446.8|4438.8|4430.8|4416.8|4452.8|4438.8|4425.8|4405.8|27
1646764500000|2022-03-08 18:35:00|4434.8|4417.8|4430.8|4411.8|4434.8|4417.8|4428.8|4407.8|1
1646764800000|2022-03-08 18:40:00|4432.8|4421.8|4432.8|4414.8|4435.8|4421.8|4421.8|4405.8|8
1646765100000|2022-03-08 18:45:00|4431.8|4413.8|4426.8|4406.8|4432.8|4415.8|4425.8|4404.8|0
1646765400000|2022-03-08 18:50:00|4425.8|4407.8|4417.8|4404.8|4425.8|4410.8|4414.8|4404.8|5
1646765700000|2022-03-08 18:55:00|4418.8|4399.8|4413.3|4393.3|4419.8|4406.8|4409.8|4393.3|6
1646792100000|2022-03-09 02:15:00|4419.8|4415.8|4419.3|4415.3|4430.3|4426.3|4405.8|4401.8|410
1646792400000|2022-03-09 02:20:00|4418.3|4414.3|4410.3|4406.3|4429.8|4425.8|4407.8|4403.8|268
1646792700000|2022-03-09 02:25:00|4410.8|4406.8|4408.3|4404.3|4410.8|4406.8|4399.3|4395.3|266
1646793000000|2022-03-09 02:30:00|4407.8|4403.8|4400.8|4396.8|4408.8|4404.8|4392.3|4388.3|450
1646793300000|2022-03-09 02:35:00|4401.3|4397.3|4379.3|4375.3|4402.8|4398.8|4377.8|4373.8|394
1646793600000|2022-03-09 02:40:00|4380.3|4376.3|4382.3|4378.3|4389.3|4385.3|4374.8|4370.8|472
1646793900000|2022-03-09 02:45:00|4382.8|4378.8|4364.3|4360.3|4385.8|4381.8|4363.8|4359.8|612
1646794200000|2022-03-09 02:50:00|4363.3|4359.3|4338.8|4334.8|4365.3|4361.3|4335.3|4331.3|538
1646794500000|2022-03-09 02:55:00|4339.3|4335.3|4336.3|4332.3|4354.8|4350.8|4331.8|4327.8|600
1646794800000|2022-03-09 03:00:00|4335.8|4331.8|4329.8|4325.8|4349.8|4345.8|4328.3|4324.3|474
1646795100000|2022-03-09 03:05:00|4330.3|4326.3|4307.8|4303.8|4333.3|4329.3|4303.3|4299.3|742
1646795400000|2022-03-09 03:10:00|4308.3|4304.3|4301.3|4297.3|4317.8|4313.8|4297.3|4293.3|607
1646795700000|2022-03-09 03:15:00|4300.8|4296.8|4284.8|4280.8|4301.3|4297.3|4271.3|4267.3|797
1646796000000|2022-03-09 03:20:00|4285.3|4281.3|4311.3|4307.3|4318.3|4314.3|4284.8|4280.8|588
1646796300000|2022-03-09 03:25:00|4310.8|4306.8|4277.3|4273.3|4316.8|4312.8|4277.3|4273.3|591
1646796600000|2022-03-09 03:30:00|4276.8|4272.8|4279.3|4275.3|4292.3|4288.3|4274.8|4270.8|235
1646796900000|2022-03-09 03:35:00|4279.8|4275.8|4297.3|4293.3|4300.3|4296.3|4279.8|4275.8|383
1646797200000|2022-03-09 03:40:00|4298.3|4294.3|4282.8|4278.8|4300.3|4296.3|4282.8|4278.8|187
1646797500000|2022-03-09 03:45:00|4283.3|4279.3|4283.3|4279.3|4289.3|4285.3|4279.3|4275.3|153
1646797800000|2022-03-09 03:50:00|4283.8|4279.8|4281.3|4277.3|4290.3|4286.3|4275.8|4271.8|158
1646798100000|2022-03-09 03:55:00|4278.8|4274.8|4286.3|4282.3|4292.3|4288.3|4278.8|4274.8|240
1646798400000|2022-03-09 04:00:00|4294.3|4274.3|4294.3|4274.3|4294.3|4274.3|4294.3|4274.3|6
1646801700000|2022-03-09 04:55:00|||||||||3
1646802000000|2022-03-09 05:00:00|4297.8|4293.8|4283.8|4279.8|4312.3|4308.3|4278.8|4274.8|1328
1646802300000|2022-03-09 05:05:00|4283.3|4279.3|4262.8|4258.8|4287.8|4283.8|4262.3|4258.3|1404
1646802600000|2022-03-09 05:10:00|4262.3|4258.3|4276.8|4272.8|4290.3|4286.3|4256.3|4252.3|1333
1646802900000|2022-03-09 05:15:00|4276.3|4272.3|4262.3|4258.3|4279.3|4275.3|4257.8|4253.8|947
1646803200000|2022-03-09 05:20:00|4261.8|4257.8|4265.8|4261.8|4277.3|4273.3|4260.8|4256.8|452
1646803500000|2022-03-09 05:25:00|4265.3|4261.3|4270.8|4266.8|4281.8|4277.8|4264.3|4260.3|474
1646803800000|2022-03-09 05:30:00|4270.3|4266.3|4256.8|4252.8|4276.8|4272.8|4250.8|4246.8|326
1646804100000|2022-03-09 05:35:00|4256.3|4252.3|4260.3|4256.3|4272.8|4268.8|4254.8|4250.8|314
1646804400000|2022-03-09 05:40:00|4260.8|4256.8|4261.3|4257.3|4273.8|4269.8|4258.8|4254.8|273
1646804700000|2022-03-09 05:45:00|4261.8|4257.8|4244.8|4240.8|4264.8|4260.8|4230.3|4226.3|781
1646805000000|2022-03-09 05:50:00|4245.8|4241.8|4244.8|4240.8|4253.8|4249.8|4237.8|4233.8|447
1646805300000|2022-03-09 05:55:00|4245.3|4241.3|4255.8|4251.8|4265.3|4261.3|4240.8|4236.8|443
1646805600000|2022-03-09 06:00:00|4256.3|4252.3|4246.8|4242.8|4267.3|4263.3|4244.8|4240.8|491
1646805900000|2022-03-09 06:05:00|4247.8|4243.8|4266.8|4262.8|4266.8|4262.8|4243.3|4239.3|297
1646806200000|2022-03-09 06:10:00|4266.3|4262.3|4287.8|4283.8|4292.8|4288.8|4266.3|4262.3|898
1646806500000|2022-03-09 06:15:00|4288.3|4284.3|4312.3|4308.3|4320.8|4316.8|4288.3|4284.3|945
1646806800000|2022-03-09 06:20:00|4312.8|4308.8|4305.3|4301.3|4324.3|4320.3|4301.3|4297.3|679
1646807100000|2022-03-09 06:25:00|4304.8|4300.8|4322.8|4318.8|4323.3|4319.3|4303.8|4299.8|417
1646807400000|2022-03-09 06:30:00|4322.3|4318.3|4348.8|4344.8|4348.8|4344.8|4320.3|4316.3|735
1646807700000|2022-03-09 06:35:00|4349.3|4345.3|4335.3|4331.3|4355.3|4351.3|4334.3|4330.3|782
1646808000000|2022-03-09 06:40:00|4336.3|4332.3|4366.3|4362.3|4366.3|4362.3|4328.8|4324.8|533
1646808300000|2022-03-09 06:45:00|4366.8|4362.8|4355.3|4351.3|4367.8|4363.8|4352.8|4348.8|520
1646808600000|2022-03-09 06:50:00|4355.8|4351.8|4367.3|4363.3|4374.3|4370.3|4353.3|4349.3|505
1646808900000|2022-03-09 06:55:00|4366.3|4362.3|4348.8|4344.8|4367.3|4363.3|4347.3|4343.3|427
1646809200000|2022-03-09 07:00:00|4350.3|4346.3|4345.8|4341.8|4356.3|4352.3|4332.8|4328.8|360
1646809500000|2022-03-09 07:05:00|4346.3|4342.3|4346.8|4342.8|4361.3|4357.3|4344.8|4340.8|210
1646809800000|2022-03-09 07:10:00|4347.3|4343.3|4351.8|4347.8|4355.8|4351.8|4335.3|4331.3|216
1646810100000|2022-03-09 07:15:00|4353.8|4349.8|4374.3|4370.3|4374.3|4370.3|4351.8|4347.8|173
1646810400000|2022-03-09 07:20:00|4372.8|4368.8|4361.8|4357.8|4373.8|4369.8|4356.3|4352.3|206
1646810700000|2022-03-09 07:25:00|4361.3|4357.3|4382.3|4378.3|4383.3|4379.3|4361.3|4357.3|432
1646811000000|2022-03-09 07:30:00|4381.8|4377.8|4383.8|4379.8|4384.3|4380.3|4370.3|4366.3|339
1646811300000|2022-03-09 07:35:00|4383.3|4379.3|4385.8|4381.8|4390.8|4386.8|4380.3|4376.3|587
1646811600000|2022-03-09 07:40:00|4386.3|4382.3|4377.3|4373.3|4386.3|4382.3|4365.3|4361.3|1369
1646811900000|2022-03-09 07:45:00|4378.3|4374.3|4384.8|4380.8|4385.3|4381.3|4374.3|4370.3|1336
1646812200000|2022-03-09 07:50:00|4385.3|4381.3|4407.3|4403.3|4410.3|4406.3|4384.3|4380.3|984
1646812500000|2022-03-09 07:55:00|4406.8|4402.8|4393.3|4389.3|4407.8|4403.8|4392.3|4388.3|677
1646812800000|2022-03-09 08:00:00|4392.1|4388.1|4379.6|4375.6|4392.6|4388.6|4372.6|4368.6|650
1646813100000|2022-03-09 08:05:00|4379.1|4375.1|4386.1|4382.1|4390.1|4386.1|4372.6|4368.6|602
1646813400000|2022-03-09 08:10:00|4386.6|4382.6|4386.6|4382.6|4389.1|4385.1|4380.6|4376.6|1306
1646813700000|2022-03-09 08:15:00|4386.1|4382.1|4386.6|4382.6|4389.6|4385.6|4377.1|4373.1|174
1646814000000|2022-03-09 08:20:00|4386.1|4382.1|4385.1|4381.1|4394.6|4390.6|4384.6|4380.6|115
1646814300000|2022-03-09 08:25:00|4384.6|4380.6|4372.6|4368.6|4384.6|4380.6|4370.6|4366.6|154
1646814600000|2022-03-09 08:30:00|4380.6|4360.6|4380.6|4360.6|4380.6|4360.6|4380.6|4360.6|0
1646817300000|2022-03-09 09:15:00|4406.1|4400.1|4417.6|4411.6|4418.1|4412.1|4396.6|4390.6|16
1646817600000|2022-03-09 09:20:00|4419.1|4413.1|4426.6|4420.6|4431.1|4425.1|4417.1|4411.1|9
1646817900000|2022-03-09 09:25:00|4426.1|4420.1|4417.6|4411.6|4426.1|4420.1|4416.1|4410.1|31
1646818200000|2022-03-09 09:30:00|4418.6|4412.6|4419.1|4413.1|4422.6|4416.6|4417.6|4411.6|22
1646818500000|2022-03-09 09:35:00|4418.6|4412.6|4417.1|4411.1|4419.6|4413.6|4415.1|4409.1|24
1646818800000|2022-03-09 09:40:00|4417.6|4411.6|4418.6|4412.6|4420.1|4414.1|4415.6|4409.6|12
1646819100000|2022-03-09 09:45:00|4419.1|4413.1|4422.6|4416.6|4429.1|4423.1|4414.1|4408.1|58
1646819400000|2022-03-09 09:50:00|4421.6|4415.6|4427.1|4421.1|4432.6|4426.6|4420.1|4414.1|4
1646819700000|2022-03-09 09:55:00|4426.6|4420.6|4429.1|4423.1|4429.1|4423.1|4425.1|4419.1|3
1646820000000|2022-03-09 10:00:00|4428.6|4422.6|4430.6|4424.6|4433.6|4427.6|4419.1|4413.1|10
1646820300000|2022-03-09 10:05:00|4434.1|4428.1|4432.1|4426.1|4450.1|4444.1|4431.6|4425.6|178
1646820600000|2022-03-09 10:10:00|4432.6|4426.6|4437.1|4431.1|4438.6|4432.6|4432.6|4426.6|7
1646820900000|2022-03-09 10:15:00|4441.6|4426.6|4440.6|4427.6|4443.6|4433.6|4437.6|4426.6|75
1646821200000|2022-03-09 10:20:00|4439.6|4428.6|4435.6|4420.6|4440.6|4428.6|4431.6|4420.6|18
1646821500000|2022-03-09 10:25:00|4438.6|4421.6|4432.6|4419.6|4440.6|4424.6|4430.6|4416.6|6
1646821800000|2022-03-09 10:30:00|4431.6|4417.6|4437.6|4420.6|4440.6|4426.6|4431.6|4417.6|0
1646822100000|2022-03-09 10:35:00|4436.6|4421.6|4439.6|4421.6|4444.6|4430.6|4436.6|4421.6|4
1646822400000|2022-03-09 10:40:00|4440.6|4422.6|4452.6|4431.6|4453.6|4431.6|4440.6|4422.6|6
1646822700000|2022-03-09 10:45:00|4451.6|4430.6|4447.6|4425.6|4452.6|4440.6|4443.6|4424.6|9
1646823000000|2022-03-09 10:50:00|4446.6|4424.6|4441.6|4426.6|4446.6|4426.6|4436.6|4419.6|1
1646823300000|2022-03-09 10:55:00|4440.6|4425.6|4434.6|4419.6|4441.6|4425.6|4428.6|4416.6|3
1646823600000|2022-03-09 11:00:00|4437.6|4417.6|4441.6|4425.6|4444.6|4425.6|4433.6|4416.6|21
1646823900000|2022-03-09 11:05:00|4439.6|4426.6|4439.6|4424.6|4439.6|4427.6|4435.6|4420.6|7
1646824200000|2022-03-09 11:10:00|4438.6|4425.6|4439.6|4423.6|4439.6|4425.6|4438.6|4423.6|1
1646824500000|2022-03-09 11:15:00|4438.6|4424.6|4437.6|4421.6|4438.6|4424.6|4435.6|4420.6|2
1646824800000|2022-03-09 11:20:00|4439.6|4420.6|4441.6|4422.6|4441.6|4422.6|4438.6|4419.6|1
1646825100000|2022-03-09 11:25:00|4452.6|4423.6|4440.6|4418.6|4453.6|4423.6|4440.6|4416.6|10
1646825400000|2022-03-09 11:30:00|4439.6|4416.6|4438.6|4418.6|4439.6|4419.6|4437.6|4416.6|0
1646825700000|2022-03-09 11:35:00|4437.6|4419.6|4436.6|4418.6|4438.6|4419.6|4436.6|4418.6|0
1646826000000|2022-03-09 11:40:00|4435.6|4416.6|4429.6|4411.6|4435.6|4420.6|4429.6|4408.6|2
1646826300000|2022-03-09 11:45:00|4428.6|4408.6|4429.6|4411.6|4429.6|4415.6|4421.6|4406.6|22
1646826600000|2022-03-09 11:50:00|4430.6|4410.6|4439.6|4411.6|4441.1|4415.6|4430.6|4410.6|0
1646826900000|2022-03-09 11:55:00|4438.6|4417.6|4437.6|4411.6|4440.6|4420.6|4437.6|4410.6|0
1646827200000|2022-03-09 12:00:00|4440.6|4410.6|4434.6|4415.6|4440.6|4417.6|4425.6|4410.6|1
1646827500000|2022-03-09 12:05:00|4433.6|4414.6|4438.6|4428.6|4441.6|4428.6|4433.6|4414.6|0
1646827800000|2022-03-09 12:10:00|4440.6|4422.6|4439.6|4420.6|4440.6|4422.6|4439.6|4417.6|5
1646828100000|2022-03-09 12:15:00|4438.6|4419.6|4438.6|4421.6|4439.6|4422.6|4438.6|4419.6|0
1646828400000|2022-03-09 12:20:00|4434.6|4419.6|4439.6|4426.6|4439.6|4426.6|4434.6|4419.6|2
1646828700000|2022-03-09 12:25:00|4441.6|4425.6|4440.6|4427.6|4441.6|4427.6|4440.6|4425.6|0
1646829000000|2022-03-09 12:30:00|4441.6|4425.6|4441.6|4426.6|4441.6|4426.6|4440.6|4425.6|0
1646829300000|2022-03-09 12:35:00||4425.6||4426.6||4427.6||4425.6|0
1646829600000|2022-03-09 12:40:00|4445.6|4429.6|4451.6|4435.6|4451.6|4435.6|4444.6|4429.6|11
1646829900000|2022-03-09 12:45:00|4447.6|4439.6|4452.6|4440.6|4454.6|4444.6|4447.6|4435.6|10
1646830200000|2022-03-09 12:50:00|4454.6|4442.6|4465.6|4452.6|4465.6|4452.6|4454.6|4442.6|17
1646830500000|2022-03-09 12:55:00|4468.6|4456.6|4467.6|4456.6|4468.6|4456.6|4460.6|4450.6|16
1646830800000|2022-03-09 13:00:00|4468.6|4458.6|4467.6|4456.6|4472.6|4463.6|4466.6|4455.6|33
1646831100000|2022-03-09 13:05:00|4469.6|4455.6|4475.6|4458.6|4476.6|4459.6|4465.6|4455.6|12
1646831400000|2022-03-09 13:10:00|4474.6|4459.6|4474.6|4458.6|4474.6|4464.6|4473.6|4458.6|2
1646831700000|2022-03-09 13:15:00|4473.6|4459.6|4471.6|4460.6|4473.6|4460.6|4469.6|4458.6|1
1646832000000|2022-03-09 13:20:00|4470.6|4459.6|4463.6|4454.6|4471.6|4459.6|4463.6|4447.6|20
1646832300000|2022-03-09 13:25:00|4464.6|4455.6|4472.6|4455.6|4472.6|4458.6|4464.6|4447.6|3
1646832600000|2022-03-09 13:30:00|4471.6|4447.6|4472.6|4459.6|4472.6|4461.6|4470.6|4447.6|2
1646832900000|2022-03-09 13:35:00|4475.6|4456.6|4470.6|4456.6|4476.6|4467.6|4467.6|4454.6|6
1646833200000|2022-03-09 13:40:00|4464.6|4454.6|4468.6|4457.6|4470.6|4457.6|4462.6|4449.6|8
1646833500000|2022-03-09 13:45:00|4471.6|4456.6|4475.6|4456.6|4475.6|4465.6|4468.6|4455.6|4
1646833800000|2022-03-09 13:50:00||4460.6||4460.6||4460.6||4460.6|1
1646834100000|2022-03-09 13:55:00|4471.6|4456.6|4461.6|4450.6|4475.6|4456.6|4461.6|4449.6|10
1646834400000|2022-03-09 14:00:00|4459.6|4449.6|4461.6|4451.6|4466.6|4452.6|4457.6|4447.6|8
1646834700000|2022-03-09 14:05:00|4466.6|4450.6|4484.6|4471.6|4484.6|4471.6|4464.6|4449.6|37
1646835000000|2022-03-09 14:10:00|4486.6|4469.6|4471.6|4459.6|4486.6|4472.6|4471.6|4453.6|15
1646835300000|2022-03-09 14:15:00|4476.6|4456.6|4476.6|4460.6|4485.6|4468.6|4476.6|4456.6|2
1646835600000|2022-03-09 14:20:00|4479.6|4461.6|4476.6|4464.6|4479.6|4470.6|4474.6|4460.6|3
1646835900000|2022-03-09 14:25:00|4479.6|4460.6|4456.6|4440.6|4479.6|4465.6|4456.6|4440.6|138
1646836200000|2022-03-09 14:30:00|4459.6|4444.6|4461.6|4450.6|4491.6|4477.6|4455.6|4440.6|138
1646836500000|2022-03-09 14:35:00|4455.6|4449.6|4474.6|4460.6|4478.6|4465.6|4435.6|4421.6|176
1646836800000|2022-03-09 14:40:00|4473.6|4461.6|4474.6|4461.6|4490.6|4473.6|4471.6|4460.6|31
1646837100000|2022-03-09 14:45:00|4475.6|4464.6|4478.6|4461.6|4488.6|4476.6|4475.6|4461.6|8
1646837400000|2022-03-09 14:50:00|4479.6|4462.6|4460.6|4447.6|4489.6|4469.6|4459.6|4447.6|37
1646837700000|2022-03-09 14:55:00|4455.6|4446.6|4475.6|4457.6|4475.6|4460.6|4455.6|4445.6|15
1646838000000|2022-03-09 15:00:00|4473.6|4459.6|4493.6|4472.6|4494.6|4483.6|4472.6|4457.6|21
1646838300000|2022-03-09 15:05:00|4491.6|4473.6|4496.6|4482.6|4506.6|4488.6|4488.6|4473.6|30
1646838600000|2022-03-09 15:10:00|4499.6|4480.6|4507.6|4492.6|4507.6|4500.6|4489.6|4478.6|18
1646838900000|2022-03-09 15:15:00|4506.6|4493.6|4506.6|4492.6|4507.6|4499.6|4499.6|4484.6|42
1646839200000|2022-03-09 15:20:00|4505.6|4491.6|4507.6|4495.6|4507.6|4495.6|4500.6|4490.6|25
1646839500000|2022-03-09 15:25:00|4506.6|4496.6|4513.6|4500.6|4514.6|4502.6|4506.6|4496.6|44
1646839800000|2022-03-09 15:30:00|4512.6|4498.6|4518.6|4510.6|4518.6|4510.6|4509.6|4495.6|21
1646840100000|2022-03-09 15:35:00|4519.6|4505.6|4524.6|4515.6|4526.6|4517.6|4519.6|4500.6|18
1646840400000|2022-03-09 15:40:00|4526.6|4518.6|4514.6|4500.6|4529.6|4520.6|4514.6|4500.6|37
1646840700000|2022-03-09 15:45:00|4515.6|4499.6|4510.6|4497.6|4516.6|4502.6|4507.6|4497.6|5
1646841000000|2022-03-09 15:50:00|4513.6|4498.6|4514.6|4500.6|4524.6|4506.6|4509.6|4498.6|18
1646841300000|2022-03-09 15:55:00|4517.6|4501.6|4528.6|4518.6|4528.6|4518.6|4515.6|4501.6|3
1646841600000|2022-03-09 16:00:00|4526.6|4509.6|4513.6|4500.6|4526.6|4509.6|4512.6|4500.6|67
1646841900000|2022-03-09 16:05:00|4517.6|4501.6|4521.6|4505.6|4521.6|4505.6|4509.6|4500.6|42
1646842200000|2022-03-09 16:10:00|4520.6|4501.6|4502.6|4485.6|4520.6|4503.6|4498.6|4485.6|24
1646842500000|2022-03-09 16:15:00|4499.6|4483.6|4492.6|4479.6|4499.6|4484.6|4486.6|4477.6|68
1646842800000|2022-03-09 16:20:00|4501.6|4480.6|4502.6|4483.6|4505.6|4483.6|4501.6|4479.6|2
1646843100000|2022-03-09 16:25:00|4501.6|4478.6|4511.6|4492.6|4516.6|4492.6|4497.6|4477.6|0
1646843400000|2022-03-09 16:30:00|4510.6|4489.6|4518.6|4496.6|4519.6|4496.6|4510.6|4489.6|0
1646843700000|2022-03-09 16:35:00|4517.6|4497.6|4521.6|4512.6|4521.6|4513.6|4511.6|4497.6|9
1646844000000|2022-03-09 16:40:00|4524.6|4507.6|4513.6|4501.6|4525.6|4507.6|4508.6|4500.6|22
1646844300000|2022-03-09 16:45:00|4520.6|4500.6|4523.6|4502.6|4525.6|4502.6|4507.6|4498.6|8
1646844600000|2022-03-09 16:50:00|4522.6|4501.6|4509.6|4495.6|4525.6|4502.6|4505.6|4494.6|6
1646844900000|2022-03-09 16:55:00|4507.6|4498.6|4505.6|4496.6|4509.6|4500.6|4505.6|4496.6|13
1646845200000|2022-03-09 17:00:00|4509.6|4497.6|4517.6|4498.6|4518.6|4503.6|4507.6|4497.6|5
1646845500000|2022-03-09 17:05:00|4518.6|4500.6|4513.6|4493.6|4518.6|4500.6|4508.6|4491.6|5
1646845800000|2022-03-09 17:10:00|4515.6|4492.6|4514.6|4498.6|4516.6|4498.6|4513.6|4492.6|0
1646846100000|2022-03-09 17:15:00|4512.6|4499.6|4512.6|4498.6|4514.6|4499.6|4511.6|4498.6|0
1646846400000|2022-03-09 17:20:00|4511.6|4496.6|4509.6|4490.6|4513.6|4498.6|4506.6|4490.6|9
1646846700000|2022-03-09 17:25:00|4508.6|4491.6|4510.6|4495.6|4511.6|4495.6|4508.6|4490.6|0
1646847000000|2022-03-09 17:30:00|4505.6|4494.6|4513.6|4500.6|4513.6|4500.6|4505.6|4494.6|3
1646847300000|2022-03-09 17:35:00|4514.6|4501.6|4526.6|4506.6|4526.6|4506.6|4514.6|4501.6|12
1646847600000|2022-03-09 17:40:00|4521.6|4507.6|4519.6|4503.6|4526.6|4510.6|4512.6|4503.6|4
1646847900000|2022-03-09 17:45:00|4518.6|4499.6|4523.6|4505.6|4523.6|4506.6|4509.6|4499.6|5
1646848200000|2022-03-09 17:50:00|4520.6|4501.6|4521.6|4503.6|4523.6|4508.6|4520.6|4499.6|0
1646848500000|2022-03-09 17:55:00|4523.6|4502.6|4516.6|4498.6|4523.6|4502.6|4515.6|4497.6|0
1646848800000|2022-03-09 18:00:00|4515.6|4495.6|4502.6|4487.6|4515.6|4495.6|4499.6|4487.6|2
1646849100000|2022-03-09 18:05:00|4497.6|4486.6|4507.6|4490.6|4509.6|4492.6|4497.6|4486.6|3
1646849400000|2022-03-09 18:10:00|4508.6|4491.6|4509.6|4492.6|4523.6|4493.6|4507.6|4490.6|1
1646849700000|2022-03-09 18:15:00|4508.6|4495.6|4507.6|4492.6|4508.6|4495.6|4506.6|4492.6|1
1646850000000|2022-03-09 18:20:00|4506.6|4495.6|4508.6|4495.6|4508.6|4495.6|4502.6|4495.6|1
1646850300000|2022-03-09 18:25:00|4507.6|4496.6|4514.6|4500.6|4515.6|4503.6|4507.6|4496.6|1
1646850600000|2022-03-09 18:30:00|4516.6|4503.6|4510.6|4496.6|4523.6|4503.6|4508.6|4495.6|3
1646850900000|2022-03-09 18:35:00|4508.6|4495.6|4507.6|4492.6|4511.6|4495.6|4506.6|4492.6|3
1646851200000|2022-03-09 18:40:00|4508.6|4488.6|4500.6|4485.6|4509.6|4488.6|4495.6|4485.6|4
1646851500000|2022-03-09 18:45:00|4496.6|4486.6|4496.6|4481.6|4503.6|4486.6|4493.6|4481.6|2
1646851800000|2022-03-09 18:50:00|4495.6|4478.6|4501.6|4485.6|4504.6|4486.6|4493.6|4477.6|7
1646852100000|2022-03-09 18:55:00|4497.6|4484.6|4504.1|4484.1|4513.6|4493.6|4497.6|4483.6|8
1646878500000|2022-03-10 02:15:00|4499.6|4495.6|4513.1|4509.1|4514.6|4510.6|4490.1|4486.1|684
1646878800000|2022-03-10 02:20:00|4512.1|4508.1|4514.1|4510.1|4517.1|4513.1|4503.6|4499.6|462
1646879100000|2022-03-10 02:25:00|4513.6|4509.6|4518.6|4514.6|4524.6|4520.6|4511.6|4507.6|386
1646879400000|2022-03-10 02:30:00|4519.1|4515.1|4534.1|4530.1|4534.1|4530.1|4517.1|4513.1|441
1646879700000|2022-03-10 02:35:00|4533.1|4529.1|4535.1|4531.1|4543.1|4539.1|4527.1|4523.1|395
1646880000000|2022-03-10 02:40:00|4534.1|4530.1|4533.6|4529.6|4538.1|4534.1|4527.1|4523.1|288
1646880300000|2022-03-10 02:45:00|4534.6|4530.6|4520.6|4516.6|4535.1|4531.1|4520.1|4516.1|418
1646880600000|2022-03-10 02:50:00|4520.1|4516.1|4514.6|4510.6|4521.1|4517.1|4509.6|4505.6|332
1646880900000|2022-03-10 02:55:00|4514.1|4510.1|4510.1|4506.1|4515.6|4511.6|4506.6|4502.6|366
1646881200000|2022-03-10 03:00:00|4510.6|4506.6|4514.6|4510.6|4520.6|4516.6|4508.1|4504.1|469
1646881500000|2022-03-10 03:05:00|4514.1|4510.1|4521.1|4517.1|4525.1|4521.1|4513.6|4509.6|268
1646881800000|2022-03-10 03:10:00|4521.6|4517.6|4520.1|4516.1|4524.1|4520.1|4517.1|4513.1|387
1646882100000|2022-03-10 03:15:00|4520.6|4516.6|4515.1|4511.1|4521.6|4517.6|4510.6|4506.6|247
1646882400000|2022-03-10 03:20:00|4515.6|4511.6|4518.1|4514.1|4521.1|4517.1|4512.6|4508.6|264
1646882700000|2022-03-10 03:25:00|4518.6|4514.6|4502.6|4498.6|4521.1|4517.1|4502.1|4498.1|244
1646883000000|2022-03-10 03:30:00|4503.1|4499.1|4479.6|4475.6|4503.1|4499.1|4479.1|4475.1|455
1646883300000|2022-03-10 03:35:00|4479.1|4475.1|4472.1|4468.1|4479.6|4475.6|4465.1|4461.1|381
1646883600000|2022-03-10 03:40:00|4471.6|4467.6|4449.1|4445.1|4472.1|4468.1|4447.1|4443.1|377
1646883900000|2022-03-10 03:45:00|4449.6|4445.6|4452.6|4448.6|4456.6|4452.6|4431.6|4427.6|675
1646884200000|2022-03-10 03:50:00|4452.1|4448.1|4453.1|4449.1|4463.1|4459.1|4446.6|4442.6|268
1646884500000|2022-03-10 03:55:00|4452.6|4448.6|4464.6|4460.6|4465.6|4461.6|4452.1|4448.1|117
1646884800000|2022-03-10 04:00:00|4472.6|4452.6|4472.6|4452.6|4472.6|4452.6|4472.6|4452.6|0
1646888400000|2022-03-10 05:00:00|4460.1|4456.1|4443.1|4439.1|4464.1|4460.1|4436.6|4432.6|1054
1646888700000|2022-03-10 05:05:00|4442.6|4438.6|4431.6|4427.6|4445.6|4441.6|4426.6|4422.6|946
1646889000000|2022-03-10 05:10:00|4431.1|4427.1|4413.1|4409.1|4433.1|4429.1|4413.1|4409.1|1138
1646889300000|2022-03-10 05:15:00|4413.6|4409.6|4413.1|4409.1|4416.1|4412.1|4401.6|4397.6|903
1646889600000|2022-03-10 05:20:00|4412.6|4408.6|4419.6|4415.6|4425.1|4421.1|4410.1|4406.1|386
1646889900000|2022-03-10 05:25:00|4419.1|4415.1|4397.6|4393.6|4419.1|4415.1|4394.1|4390.1|479
1646890200000|2022-03-10 05:30:00|4398.1|4394.1|4396.1|4392.1|4407.6|4403.6|4395.6|4391.6|372
1646890500000|2022-03-10 05:35:00|4396.6|4392.6|4390.1|4386.1|4406.1|4402.1|4387.1|4383.1|441
1646890800000|2022-03-10 05:40:00|4391.6|4387.6|4410.1|4406.1|4411.1|4407.1|4388.6|4384.6|585
1646891100000|2022-03-10 05:45:00|4409.6|4405.6|4418.6|4414.6|4423.1|4419.1|4409.1|4405.1|551
1646891400000|2022-03-10 05:50:00|4419.1|4415.1|4430.1|4426.1|4434.6|4430.6|4419.1|4415.1|471
1646891700000|2022-03-10 05:55:00|4429.6|4425.6|4412.1|4408.1|4433.6|4429.6|4410.1|4406.1|242
1646892000000|2022-03-10 06:00:00|4413.6|4409.6|4411.6|4407.6|4417.1|4413.1|4410.1|4406.1|287
1646892300000|2022-03-10 06:05:00|4412.1|4408.1|4416.6|4412.6|4417.6|4413.6|4406.1|4402.1|353
1646892600000|2022-03-10 06:10:00|4416.1|4412.1|4423.6|4419.6|4426.1|4422.1|4412.1|4408.1|206
1646892900000|2022-03-10 06:15:00|4424.1|4420.1|4410.1|4406.1|4424.6|4420.6|4409.1|4405.1|193
1646893200000|2022-03-10 06:20:00|4409.6|4405.6|4409.1|4405.1|4411.1|4407.1|4403.1|4399.1|240
1646893500000|2022-03-10 06:25:00|4409.6|4405.6|4400.6|4396.6|4412.1|4408.1|4395.1|4391.1|364
1646893800000|2022-03-10 06:30:00|4401.1|4397.1|4392.6|4388.6|4402.1|4398.1|4383.6|4379.6|365
1646894100000|2022-03-10 06:35:00|4392.1|4388.1|4403.6|4399.6|4404.6|4400.6|4392.1|4388.1|205
1646894400000|2022-03-10 06:40:00|4403.1|4399.1|4400.1|4396.1|4403.6|4399.6|4394.1|4390.1|219
1646894700000|2022-03-10 06:45:00|4400.6|4396.6|4389.6|4385.6|4402.1|4398.1|4388.1|4384.1|393
1646895000000|2022-03-10 06:50:00|4390.1|4386.1|4395.1|4391.1|4397.1|4393.1|4388.1|4384.1|167
1646895300000|2022-03-10 06:55:00|4396.1|4392.1|4410.1|4406.1|4410.1|4406.1|4393.6|4389.6|166
1646895600000|2022-03-10 07:00:00|4409.6|4405.6|4394.6|4390.6|4417.1|4413.1|4393.1|4389.1|284
1646895900000|2022-03-10 07:05:00|4394.1|4390.1|4397.6|4393.6|4402.1|4398.1|4393.6|4389.6|78
1646896200000|2022-03-10 07:10:00|4397.1|4393.1|4403.6|4399.6|4404.1|4400.1|4389.1|4385.1|154
1646896500000|2022-03-10 07:15:00|4404.1|4400.1|4400.1|4396.1|4404.6|4400.6|4395.6|4391.6|178
1646896800000|2022-03-10 07:20:00|4401.1|4397.1|4407.6|4403.6|4415.1|4411.1|4399.6|4395.6|226
1646897100000|2022-03-10 07:25:00|4407.1|4403.1|4413.6|4409.6|4415.1|4411.1|4405.1|4401.1|165
1646897400000|2022-03-10 07:30:00|4413.1|4409.1|4418.6|4414.6|4421.1|4417.1|4410.1|4406.1|240
1646897700000|2022-03-10 07:35:00|4419.1|4415.1|4417.6|4413.6|4421.1|4417.1|4410.1|4406.1|222
1646898000000|2022-03-10 07:40:00|4417.1|4413.1|4412.6|4408.6|4417.6|4413.6|4408.1|4404.1|468
1646898300000|2022-03-10 07:45:00|4412.1|4408.1|4429.1|4425.1|4431.1|4427.1|4412.1|4408.1|517
1646898600000|2022-03-10 07:50:00|4430.1|4426.1|4433.1|4429.1|4434.1|4430.1|4422.1|4418.1|548
1646898900000|2022-03-10 07:55:00|4433.6|4429.6|4428.6|4424.6|4435.1|4431.1|4427.1|4423.1|726
1646899200000|2022-03-10 08:00:00|4430.1|4426.1|4421.6|4417.6|4432.1|4428.1|4415.6|4411.6|679
1646899500000|2022-03-10 08:05:00|4422.1|4418.1|4417.6|4413.6|4433.1|4429.1|4416.1|4412.1|537
1646899800000|2022-03-10 08:10:00|4417.1|4413.1|4417.1|4413.1|4424.1|4420.1|4412.1|4408.1|293
1646900100000|2022-03-10 08:15:00|4416.6|4412.6|4424.1|4420.1|4427.1|4423.1|4413.6|4409.6|383
1646900400000|2022-03-10 08:20:00|4423.6|4419.6|4418.6|4414.6|4428.1|4424.1|4416.1|4412.1|117
1646900700000|2022-03-10 08:25:00|4418.1|4414.1|4415.6|4411.6|4419.6|4415.6|4409.6|4405.6|160
1646901000000|2022-03-10 08:30:00|4423.6|4403.6|4423.6|4403.6|4423.6|4403.6|4423.6|4403.6|0
1646903700000|2022-03-10 09:15:00|4429.1|4423.1|4412.1|4406.1|4431.1|4425.1|4410.6|4404.6|15
1646904000000|2022-03-10 09:20:00|4411.1|4405.1|4403.1|4397.1|4412.1|4406.1|4403.1|4397.1|1
1646904300000|2022-03-10 09:25:00|4402.6|4396.6|4409.6|4403.6|4411.6|4405.6|4401.6|4395.6|6
1646904600000|2022-03-10 09:30:00|4410.1|4404.1|4410.6|4404.6|4412.1|4406.1|4409.6|4403.6|0
1646904900000|2022-03-10 09:35:00|4410.1|4404.1|4412.6|4406.6|4413.1|4407.1|4410.1|4404.1|0
1646905200000|2022-03-10 09:40:00|4412.1|4406.1|4419.6|4413.6|4423.1|4417.1|4410.1|4404.1|11
1646905500000|2022-03-10 09:45:00|4423.1|4417.1|4422.1|4416.1|4423.1|4417.1|4419.6|4413.6|0
1646905800000|2022-03-10 09:50:00|4421.6|4415.6|4409.6|4403.6|4422.1|4416.1|4409.6|4403.6|8
1646906100000|2022-03-10 09:55:00|4409.1|4403.1|4391.6|4385.6|4413.6|4407.6|4391.6|4385.6|14
1646906400000|2022-03-10 10:00:00|4392.6|4386.6|4388.6|4382.6|4401.1|4395.1|4382.1|4376.1|20
1646906700000|2022-03-10 10:05:00|4388.1|4382.1|4379.6|4373.6|4393.1|4387.1|4379.6|4373.6|2
1646907000000|2022-03-10 10:10:00|4380.6|4374.6|4367.1|4361.1|4380.6|4374.6|4366.6|4360.6|20
1646907300000|2022-03-10 10:15:00|4370.6|4357.6|4381.6|4369.6|4381.6|4369.6|4370.6|4357.6|23
1646907600000|2022-03-10 10:20:00|4383.6|4368.6|4386.6|4372.6|4389.6|4372.6|4380.6|4367.6|18
1646907900000|2022-03-10 10:25:00|4385.6|4371.6|4386.6|4372.6|4386.6|4372.6|4381.6|4371.6|1
1646908200000|2022-03-10 10:30:00|4385.6|4371.6|4381.6|4367.6|4386.6|4372.6|4379.6|4367.6|3
1646908500000|2022-03-10 10:35:00|4379.6|4368.6|4371.6|4361.6|4381.6|4368.6|4371.6|4361.6|14
1646908800000|2022-03-10 10:40:00|4375.6|4362.6|4371.6|4355.6|4375.6|4362.6|4359.6|4348.6|21
1646909100000|2022-03-10 10:45:00|4370.6|4356.6|4371.6|4356.6|4371.6|4357.6|4362.6|4350.6|20
1646909400000|2022-03-10 10:50:00|4370.6|4355.6|4368.6|4355.6|4370.6|4355.6|4365.6|4355.6|2
1646909700000|2022-03-10 10:55:00|4367.6|4351.6|4363.6|4351.6|4367.6|4352.6|4359.6|4351.6|18
1646910000000|2022-03-10 11:00:00|4362.6|4346.6|4357.6|4343.6|4363.6|4347.6|4348.6|4336.6|74
1646910300000|2022-03-10 11:05:00|4356.6|4342.6|4349.6|4337.6|4356.6|4343.6|4349.6|4336.6|5
1646910600000|2022-03-10 11:10:00|4348.6|4335.6|4348.6|4334.6|4351.6|4336.6|4339.6|4331.6|27
1646910900000|2022-03-10 11:15:00|4347.6|4333.6|4348.6|4335.6|4348.6|4337.6|4347.6|4333.6|1
1646911200000|2022-03-10 11:20:00|4347.6|4336.6|4356.6|4340.6|4358.6|4340.6|4347.6|4335.6|0
1646911500000|2022-03-10 11:25:00|4357.6|4341.6|4360.6|4346.6|4361.6|4346.6|4357.6|4341.6|2
1646911800000|2022-03-10 11:30:00|4359.6|4345.6|4356.6|4343.6|4359.6|4345.6|4351.6|4340.6|21
1646912100000|2022-03-10 11:35:00|4353.6|4344.6|4351.6|4337.6|4357.6|4345.6|4350.6|4337.6|11
1646912400000|2022-03-10 11:40:00|4350.6|4334.6|4350.6|4334.6|4350.6|4336.6|4343.6|4331.6|1
1646912700000|2022-03-10 11:45:00|4349.6|4333.6|4341.6|4330.6|4349.6|4336.6|4341.6|4330.6|1
1646913000000|2022-03-10 11:50:00||4328.6||4329.6||4329.6||4328.6|1
1646913300000|2022-03-10 11:55:00|4340.6|4328.6|4341.6|4328.6|4341.6|4330.6|4340.6|4328.6|1
1646913600000|2022-03-10 12:00:00|4344.6|4329.6|4347.6|4327.6|4347.6|4332.6|4343.6|4327.6|3
1646913900000|2022-03-10 12:05:00|4346.6|4328.6|4346.6|4330.6|4346.6|4330.6|4345.6|4327.6|0
1646914200000|2022-03-10 12:10:00|4341.6|4329.6|4347.6|4331.6|4347.6|4331.6|4341.6|4329.6|2
1646914500000|2022-03-10 12:15:00|4354.6|4332.6|4353.6|4333.6|4354.6|4341.6|4353.6|4331.6|2
1646914800000|2022-03-10 12:20:00|4352.6|4341.6|4350.6|4332.6|4352.6|4342.6|4349.6|4331.6|3
1646915100000|2022-03-10 12:25:00|4349.6|4331.6|4351.6|4335.6|4351.6|4335.6|4338.6|4331.6|1
1646915400000|2022-03-10 12:30:00|4352.6|4336.6|4352.6|4339.6|4352.6|4339.6|4352.6|4336.6|0
1646915700000|2022-03-10 12:35:00|4351.6|4336.6|4350.6|4332.6|4351.6|4337.6|4342.6|4331.6|3
1646916000000|2022-03-10 12:40:00|4351.6|4331.6|4355.6|4325.6|4357.6|4343.6|4336.6|4323.6|13
1646916300000|2022-03-10 12:45:00|4356.1|4326.1|4353.6|4325.6|4356.6|4326.6|4336.6|4325.6|1
1646916600000|2022-03-10 12:50:00|4354.6|4326.6|4352.6|4325.6|4354.6|4326.6|4337.6|4324.6|2
1646916900000|2022-03-10 12:55:00|4351.6|4323.6|4345.6|4320.6|4351.6|4324.6|4345.6|4320.6|0
1646917200000|2022-03-10 13:00:00|4347.6|4321.6|4341.6|4321.6|4347.6|4321.6|4340.6|4318.6|1
1646917500000|2022-03-10 13:05:00|4344.6|4322.6|4336.6|4321.6|4344.6|4325.6|4331.6|4319.6|1
1646917800000|2022-03-10 13:10:00|4335.6|4319.6|4336.6|4314.6|4336.6|4326.6|4331.6|4313.6|14
1646918100000|2022-03-10 13:15:00|4329.6|4313.6|4336.6|4320.6|4336.6|4320.6|4327.6|4311.6|6
1646918400000|2022-03-10 13:20:00||4321.6||4324.6||4325.6||4321.6|12
1646918700000|2022-03-10 13:25:00|4335.6|4325.6|4334.6|4316.6|4336.6|4325.6|4333.6|4316.6|5
1646919000000|2022-03-10 13:30:00|4332.6|4317.6|4347.6|4332.6|4357.6|4344.6|4332.6|4316.6|19
1646919300000|2022-03-10 13:35:00|4350.6|4326.6|4338.6|4324.6|4350.6|4331.6|4331.6|4318.6|12
1646919600000|2022-03-10 13:40:00|4339.6|4327.6|4338.6|4324.6|4351.6|4328.6|4337.6|4324.6|7
1646919900000|2022-03-10 13:45:00|4339.6|4325.6|4334.6|4318.6|4341.6|4326.6|4326.6|4318.6|10
1646920200000|2022-03-10 13:50:00|4333.6|4320.6|4330.6|4315.6|4333.6|4320.6|4317.6|4310.6|9
1646920500000|2022-03-10 13:55:00|4329.6|4316.6|4331.6|4318.6|4336.6|4326.6|4327.6|4316.6|16
1646920800000|2022-03-10 14:00:00|4333.6|4317.6|4324.6|4312.6|4333.6|4317.6|4318.6|4310.6|10
1646921100000|2022-03-10 14:05:00|4325.6|4311.6|4328.6|4312.6|4330.6|4314.6|4325.6|4311.6|0
1646921400000|2022-03-10 14:10:00|4324.6|4311.6|4301.6|4288.6|4324.6|4311.6|4300.6|4283.6|35
1646921700000|2022-03-10 14:15:00|4308.6|4289.6|4300.6|4290.6|4308.6|4295.6|4297.6|4283.6|18
1646922000000|2022-03-10 14:20:00|4296.6|4289.6|4284.6|4277.6|4297.6|4290.6|4283.6|4276.6|90
1646922300000|2022-03-10 14:25:00|4287.6|4278.6|4281.6|4268.6|4291.6|4279.6|4272.6|4265.6|42
1646922600000|2022-03-10 14:30:00|4280.6|4267.6|4241.6|4229.6|4281.6|4268.6|4216.6|4203.6|227
1646922900000|2022-03-10 14:35:00|4240.6|4227.6|4215.6|4196.6|4243.6|4235.6|4207.6|4196.6|288
1646923200000|2022-03-10 14:40:00|4214.6|4201.6|4218.6|4208.6|4236.6|4224.6|4206.6|4195.6|521
1646923500000|2022-03-10 14:45:00|4219.6|4205.6|4197.6|4188.6|4227.6|4218.6|4196.6|4186.6|421
1646923800000|2022-03-10 14:50:00|4204.6|4191.6|4199.6|4188.6|4212.6|4200.6|4195.6|4186.6|321
1646924100000|2022-03-10 14:55:00|4201.6|4189.6|4263.6|4247.6|4263.6|4252.6|4199.6|4189.6|649
1646924400000|2022-03-10 15:00:00|4266.6|4248.6|4240.6|4227.6|4270.6|4259.6|4214.6|4199.6|210
1646924700000|2022-03-10 15:05:00|4241.6|4225.6|4261.6|4245.6|4266.6|4255.6|4238.6|4225.6|381
1646925000000|2022-03-10 15:10:00|4264.6|4244.6|4266.6|4250.6|4272.6|4263.6|4257.6|4232.6|323
1646925300000|2022-03-10 15:15:00|4263.6|4251.6|4286.6|4275.6|4291.6|4275.6|4257.6|4243.6|123
1646925600000|2022-03-10 15:20:00|4284.6|4277.6|4274.6|4262.6|4295.6|4278.6|4270.6|4257.6|369
1646925900000|2022-03-10 15:25:00|4276.6|4263.6|4258.6|4240.6|4284.6|4274.6|4258.6|4240.6|112
1646926200000|2022-03-10 15:30:00|4252.6|4238.6|4218.6|4208.6|4258.6|4241.6|4218.6|4207.6|113
1646926500000|2022-03-10 15:35:00|4214.6|4207.6|4218.6|4209.6|4235.1|4211.6|4210.6|4196.6|227
1646926800000|2022-03-10 15:40:00|4219.6|4206.6|4245.6|4232.6|4257.6|4240.6|4218.6|4206.6|140
1646927100000|2022-03-10 15:45:00|4242.6|4228.6|4258.6|4245.6|4261.6|4245.6|4236.6|4228.6|36
1646927400000|2022-03-10 15:50:00|4257.6|4244.6|4236.6|4223.6|4257.6|4245.6|4232.6|4216.6|53
1646927700000|2022-03-10 15:55:00|4237.6|4221.6|4244.6|4229.6|4248.6|4233.6|4234.6|4218.6|36
1646928000000|2022-03-10 16:00:00|4243.6|4228.6|4235.6|4220.6|4246.6|4234.6|4229.6|4217.6|81
1646928300000|2022-03-10 16:05:00|4236.6|4221.6|4227.6|4213.6|4236.6|4223.6|4220.6|4208.6|25
1646928600000|2022-03-10 16:10:00|4219.6|4212.6|4235.6|4227.6|4236.6|4227.6|4219.6|4208.6|59
1646928900000|2022-03-10 16:15:00|4233.6|4224.6|4236.6|4228.6|4240.6|4228.6|4221.6|4208.6|252
1646929200000|2022-03-10 16:20:00|4235.6|4226.6|4231.6|4219.6|4243.6|4231.6|4231.6|4217.6|84
1646929500000|2022-03-10 16:25:00|4229.6|4218.6|4241.6|4230.6|4241.6|4231.6|4229.6|4213.6|51
1646929800000|2022-03-10 16:30:00|4245.6|4232.6|4236.6|4223.6|4245.6|4232.6|4231.6|4217.6|48
1646930100000|2022-03-10 16:35:00|4237.6|4222.6|4235.6|4228.6|4240.6|4228.6|4232.6|4217.6|64
1646930400000|2022-03-10 16:40:00|4236.6|4226.6|4241.6|4228.6|4258.6|4247.6|4233.6|4222.6|115
1646930700000|2022-03-10 16:45:00|4246.6|4229.6|4254.6|4236.6|4256.6|4241.6|4241.6|4227.6|54
1646931000000|2022-03-10 16:50:00|4253.6|4237.6|4259.6|4250.6|4259.6|4250.6|4251.6|4237.6|72
1646931300000|2022-03-10 16:55:00|4260.6|4249.6|4280.6|4267.6|4281.6|4274.6|4259.6|4249.6|86
1646931600000|2022-03-10 17:00:00|4278.6|4263.6|4266.6|4257.6|4281.6|4273.6|4263.6|4251.6|56
1646931900000|2022-03-10 17:05:00|4264.6|4252.6|4258.6|4249.6|4274.6|4260.6|4258.6|4245.6|87
1646932200000|2022-03-10 17:10:00|4257.6|4247.6|4248.6|4226.6|4257.6|4250.6|4231.6|4220.6|49
1646932500000|2022-03-10 17:15:00|4247.6|4232.6|4228.6|4216.6|4248.6|4237.6|4228.6|4213.6|48
1646932800000|2022-03-10 17:20:00|4240.6|4213.6|4239.6|4219.6|4240.6|4229.6|4239.6|4213.6|39
1646933100000|2022-03-10 17:25:00|4238.6|4217.6|4225.6|4207.6|4238.6|4218.6|4213.6|4206.6|79
1646933400000|2022-03-10 17:30:00|4232.6|4206.6|4225.6|4213.6|4232.6|4216.6|4217.6|4206.6|51
1646933700000|2022-03-10 17:35:00|4231.6|4212.6|4222.6|4210.6|4231.6|4214.6|4214.6|4207.6|93
1646934000000|2022-03-10 17:40:00|4220.6|4208.6|4234.6|4218.6|4234.6|4223.6|4217.6|4208.6|71
1646934300000|2022-03-10 17:45:00|4225.6|4215.6|4234.6|4221.6|4236.6|4224.6|4225.6|4215.6|77
1646934600000|2022-03-10 17:50:00|4235.6|4219.6|4227.6|4219.6|4236.6|4228.6|4225.6|4214.6|76
1646934900000|2022-03-10 17:55:00|4226.6|4214.6|4229.6|4216.6|4230.6|4220.6|4222.6|4210.6|33
1646935200000|2022-03-10 18:00:00|4230.6|4218.6|4217.6|4209.6|4232.6|4218.6|4217.6|4209.6|14
1646935500000|2022-03-10 18:05:00|4216.6|4208.6|4223.6|4211.6|4224.6|4212.6|4215.6|4206.6|13
1646935800000|2022-03-10 18:10:00|4219.6|4212.6|4225.6|4216.6|4229.6|4217.6|4219.6|4211.6|16
1646936100000|2022-03-10 18:15:00|4221.6|4215.6|4226.6|4212.6|4226.6|4215.6|4221.6|4210.6|26
1646936400000|2022-03-10 18:20:00|4227.6|4211.6|4226.6|4212.6|4227.6|4216.6|4221.6|4211.6|12
1646936700000|2022-03-10 18:25:00|4219.6|4211.6|4230.6|4217.6|4234.6|4219.6|4218.6|4211.6|17
1646937000000|2022-03-10 18:30:00|4231.6|4220.6|4243.6|4233.6|4246.6|4233.6|4229.6|4220.6|37
1646937300000|2022-03-10 18:35:00|4246.6|4231.6|4240.6|4230.6|4247.6|4234.6|4240.6|4230.6|50
1646937600000|2022-03-10 18:40:00|4238.6|4231.6|4237.6|4226.6|4246.6|4234.6|4234.6|4222.6|24
1646937900000|2022-03-10 18:45:00|4235.6|4227.6|4249.6|4234.6|4249.6|4236.6|4235.6|4227.6|17
1646938200000|2022-03-10 18:50:00|4251.6|4235.6|4247.6|4232.6|4251.6|4235.6|4241.6|4232.6|8
1646938500000|2022-03-10 18:55:00|4244.6|4233.6|4251.6|4231.6|4251.6|4235.6|4240.6|4230.6|16
1646964900000|2022-03-11 02:15:00|4117.1|4113.1|4104.6|4100.6|4118.1|4114.1|4101.6|4097.6|781
1646965200000|2022-03-11 02:20:00|4104.1|4100.1|4092.1|4088.1|4106.6|4102.6|4086.1|4082.1|1001
1646965500000|2022-03-11 02:25:00|4091.1|4087.1|4098.6|4094.6|4105.6|4101.6|4077.1|4073.1|1092
1646965800000|2022-03-11 02:30:00|4098.1|4094.1|4096.6|4092.6|4100.1|4096.1|4085.6|4081.6|645
1646966100000|2022-03-11 02:35:00|4096.1|4092.1|4104.6|4100.6|4107.6|4103.6|4093.6|4089.6|563
1646966400000|2022-03-11 02:40:00|4104.1|4100.1|4084.1|4080.1|4105.6|4101.6|4082.1|4078.1|501
1646966700000|2022-03-11 02:45:00|4083.1|4079.1|4079.6|4075.6|4086.6|4082.6|4077.6|4073.6|555
1646967000000|2022-03-11 02:50:00|4079.1|4075.1|4091.6|4087.6|4092.1|4088.1|4070.1|4066.1|700
1646967300000|2022-03-11 02:55:00|4092.6|4088.6|4084.6|4080.6|4094.1|4090.1|4080.1|4076.1|536
1646967600000|2022-03-11 03:00:00|4085.1|4081.1|4084.6|4080.6|4091.1|4087.1|4081.1|4077.1|662
1646967900000|2022-03-11 03:05:00|4084.1|4080.1|4071.6|4067.6|4086.1|4082.1|4067.1|4063.1|804
1646968200000|2022-03-11 03:10:00|4071.1|4067.1|4048.6|4044.6|4072.1|4068.1|4048.1|4044.1|1110
1646968500000|2022-03-11 03:15:00|4048.1|4044.1|4059.1|4055.1|4064.1|4060.1|4046.1|4042.1|676
1646968800000|2022-03-11 03:20:00|4058.6|4054.6|4053.6|4049.6|4062.1|4058.1|4050.6|4046.6|431
1646969100000|2022-03-11 03:25:00|4053.1|4049.1|4056.6|4052.6|4059.6|4055.6|4047.1|4043.1|530
1646969400000|2022-03-11 03:30:00|4056.1|4052.1|4068.1|4064.1|4069.1|4065.1|4050.1|4046.1|588
1646969700000|2022-03-11 03:35:00|4068.6|4064.6|4067.6|4063.6|4070.1|4066.1|4063.1|4059.1|373
1646970000000|2022-03-11 03:40:00|4067.1|4063.1|4104.1|4100.1|4108.1|4104.1|4065.6|4061.6|1073
1646970300000|2022-03-11 03:45:00|4104.6|4100.6|4096.1|4092.1|4109.1|4105.1|4091.6|4087.6|779
1646970600000|2022-03-11 03:50:00|4095.6|4091.6|4109.6|4105.6|4110.1|4106.1|4092.1|4088.1|524
1646970900000|2022-03-11 03:55:00|4110.1|4106.1|4108.6|4104.6|4110.1|4106.1|4104.1|4100.1|568
1646971200000|2022-03-11 04:00:00|4116.6|4096.6|4116.6|4096.6|4116.6|4096.6|4116.6|4096.6|0
1646974500000|2022-03-11 04:55:00|||||||||4
1646974800000|2022-03-11 05:00:00|4105.1|4101.1|4079.6|4075.6|4106.1|4102.1|4076.1|4072.1|1338
1646975100000|2022-03-11 05:05:00|4079.1|4075.1|4080.1|4076.1|4083.1|4079.1|4070.1|4066.1|648
1646975400000|2022-03-11 05:10:00|4079.1|4075.1|4094.1|4090.1|4098.6|4094.6|4074.6|4070.6|591
1646975700000|2022-03-11 05:15:00|4094.6|4090.6|4105.1|4101.1|4109.6|4105.6|4090.6|4086.6|408
1646976000000|2022-03-11 05:20:00|4105.6|4101.6|4113.6|4109.6|4115.1|4111.1|4098.1|4094.1|493
1646976300000|2022-03-11 05:25:00|4114.1|4110.1|4118.1|4114.1|4123.1|4119.1|4110.1|4106.1|451
1646976600000|2022-03-11 05:30:00|4118.6|4114.6|4158.1|4154.1|4158.1|4154.1|4114.1|4110.1|837
1646976900000|2022-03-11 05:35:00|4157.1|4153.1|4190.1|4186.1|4204.6|4200.6|4155.1|4151.1|1459
1646977200000|2022-03-11 05:40:00|4189.6|4185.6|4164.6|4160.6|4197.1|4193.1|4164.6|4160.6|1065
1646977500000|2022-03-11 05:45:00|4165.1|4161.1|4185.6|4181.6|4185.6|4181.6|4158.6|4154.6|783
1646977800000|2022-03-11 05:50:00|4185.1|4181.1|4199.1|4195.1|4199.6|4195.6|4181.6|4177.6|735
1646978100000|2022-03-11 05:55:00|4197.6|4193.6|4203.6|4199.6|4233.1|4229.1|4197.1|4193.1|2182
1646978400000|2022-03-11 06:00:00|4204.1|4200.1|4194.6|4190.6|4208.1|4204.1|4187.1|4183.1|1161
1646978700000|2022-03-11 06:05:00|4195.1|4191.1|4212.1|4208.1|4214.6|4210.6|4192.1|4188.1|617
1646979000000|2022-03-11 06:10:00|4211.6|4207.6|4223.6|4219.6|4231.6|4227.6|4206.6|4202.6|508
1646979300000|2022-03-11 06:15:00|4224.1|4220.1|4230.6|4226.6|4231.6|4227.6|4207.1|4203.1|556
1646979600000|2022-03-11 06:20:00|4230.1|4226.1|4217.6|4213.6|4235.1|4231.1|4214.6|4210.6|1015
1646979900000|2022-03-11 06:25:00|4217.1|4213.1|4231.6|4227.6|4233.1|4229.1|4216.1|4212.1|590
1646980200000|2022-03-11 06:30:00|4231.1|4227.1|4199.1|4195.1|4232.6|4228.6|4199.1|4195.1|779
1646980500000|2022-03-11 06:35:00|4198.6|4194.6|4201.6|4197.6|4207.1|4203.1|4187.6|4183.6|792
1646980800000|2022-03-11 06:40:00|4201.1|4197.1|4229.6|4225.6|4230.1|4226.1|4200.6|4196.6|414
1646981100000|2022-03-11 06:45:00|4229.1|4225.1|4243.6|4239.6|4245.1|4241.1|4220.6|4216.6|631
1646981400000|2022-03-11 06:50:00|4244.1|4240.1|4231.6|4227.6|4244.1|4240.1|4229.1|4225.1|704
1646981700000|2022-03-11 06:55:00|4231.1|4227.1|4245.1|4241.1|4246.6|4242.6|4225.1|4221.1|478
1646982000000|2022-03-11 07:00:00|4245.6|4241.6|4271.1|4267.1|4271.6|4267.6|4241.1|4237.1|744
1646982300000|2022-03-11 07:05:00|4271.6|4267.6|4295.6|4291.6|4298.1|4294.1|4271.6|4267.6|865
1646982600000|2022-03-11 07:10:00|4295.1|4291.1|4306.1|4302.1|4317.6|4313.6|4294.1|4290.1|880
1646982900000|2022-03-11 07:15:00|4306.6|4302.6|4307.1|4303.1|4325.1|4321.1|4306.1|4302.1|667
1646983200000|2022-03-11 07:20:00|4306.6|4302.6|4277.1|4273.1|4306.6|4302.6|4273.6|4269.6|610
1646983500000|2022-03-11 07:25:00|4276.6|4272.6|4271.6|4267.6|4285.1|4281.1|4270.1|4266.1|419
1646983800000|2022-03-11 07:30:00|4272.1|4268.1|4269.1|4265.1|4283.1|4279.1|4262.1|4258.1|500
1646984100000|2022-03-11 07:35:00|4268.6|4264.6|4256.1|4252.1|4269.6|4265.6|4253.1|4249.1|669
1646984400000|2022-03-11 07:40:00|4255.6|4251.6|4269.1|4265.1|4274.1|4270.1|4254.6|4250.6|1098
1646984700000|2022-03-11 07:45:00|4269.6|4265.6|4265.1|4261.1|4274.1|4270.1|4261.1|4257.1|1057
1646985000000|2022-03-11 07:50:00|4265.6|4261.6|4261.1|4257.1|4270.1|4266.1|4260.6|4256.6|1148
1646985300000|2022-03-11 07:55:00|4261.6|4257.6|4249.1|4245.1|4265.1|4261.1|4247.1|4243.1|1266
1646985600000|2022-03-11 08:00:00|4249.6|4245.6|4225.1|4221.1|4250.6|4246.6|4222.1|4218.1|1218
1646985900000|2022-03-11 08:05:00|4225.6|4221.6|4222.6|4218.6|4241.1|4237.1|4213.6|4209.6|1011
1646986200000|2022-03-11 08:10:00|4223.1|4219.1|4221.6|4217.6|4229.1|4225.1|4216.6|4212.6|566
1646986500000|2022-03-11 08:15:00|4222.1|4218.1|4197.1|4193.1|4222.1|4218.1|4196.6|4192.6|428
1646986800000|2022-03-11 08:20:00|4197.6|4193.6|4215.6|4211.6|4216.1|4212.1|4196.6|4192.6|1094
1646987100000|2022-03-11 08:25:00|4215.1|4211.1|4210.6|4206.6|4223.1|4219.1|4209.1|4205.1|309
1646987400000|2022-03-11 08:30:00|4218.6|4198.6|4218.6|4198.6|4218.6|4198.6|4218.6|4198.6|0
1646990100000|2022-03-11 09:15:00|4246.1|4240.1|4234.6|4228.6|4253.1|4247.1|4232.6|4226.6|41
1646990400000|2022-03-11 09:20:00|4234.1|4228.1|4237.1|4231.1|4241.6|4235.6|4233.6|4227.6|5
1646990700000|2022-03-11 09:25:00|4237.6|4231.6|4231.1|4225.1|4251.1|4245.1|4229.1|4223.1|16
1646991000000|2022-03-11 09:30:00|4228.1|4222.1|4222.1|4216.1|4230.6|4224.6|4218.6|4212.6|13
1646991300000|2022-03-11 09:35:00|4221.6|4215.6|4218.6|4212.6|4225.6|4219.6|4218.6|4212.6|0
1646991600000|2022-03-11 09:40:00|4220.6|4214.6|4220.1|4214.1|4224.1|4218.1|4214.6|4208.6|34
1646991900000|2022-03-11 09:45:00|4219.6|4213.6|4227.1|4221.1|4227.1|4221.1|4219.1|4213.1|2
1646992200000|2022-03-11 09:50:00|4226.6|4220.6|4231.1|4225.1|4231.1|4225.1|4222.6|4216.6|4
1646992500000|2022-03-11 09:55:00|4230.6|4224.6|4228.6|4222.6|4236.6|4230.6|4228.1|4222.1|9
1646992800000|2022-03-11 10:00:00|4228.1|4222.1|4231.1|4225.1|4232.6|4226.6|4226.6|4220.6|16
1646993100000|2022-03-11 10:05:00|4230.6|4224.6|4228.1|4222.1|4232.1|4226.1|4226.6|4220.6|0
1646993400000|2022-03-11 10:10:00|4227.1|4221.1|4226.6|4220.6|4227.6|4221.6|4223.1|4217.1|4
1646993700000|2022-03-11 10:15:00|4229.6|4217.6|4226.6|4214.6|4229.6|4219.6|4224.6|4211.6|9
1646994000000|2022-03-11 10:20:00|4225.6|4213.6|4228.6|4214.6|4228.6|4214.6|4223.6|4211.6|5
1646994300000|2022-03-11 10:25:00|4230.6|4215.6|4232.6|4217.6|4235.6|4217.6|4230.6|4214.6|2
1646994600000|2022-03-11 10:30:00|4231.6|4218.6|4233.6|4218.6|4233.6|4218.6|4229.6|4218.6|0
1646994900000|2022-03-11 10:35:00|4232.6|4219.6|4225.6|4214.6|4232.6|4220.6|4225.6|4214.6|48
1646995200000|2022-03-11 10:40:00|4224.6|4213.6|4216.6|4205.6|4224.6|4213.6|4216.6|4205.6|9
1646995500000|2022-03-11 10:45:00|4215.6|4204.6|4231.6|4208.6|4232.6|4208.6|4209.6|4201.6|19
1646995800000|2022-03-11 10:50:00|4230.6|4209.6|4215.6|4203.6|4230.6|4209.6|4215.6|4201.6|1
1646996100000|2022-03-11 10:55:00|4214.6|4201.6|4214.6|4203.6|4219.6|4209.6|4213.6|4201.6|1
1646996400000|2022-03-11 11:00:00|4215.6|4208.6|4219.6|4203.6|4219.6|4210.6|4214.6|4202.6|3
1646996700000|2022-03-11 11:05:00|4218.6|4201.6|4211.6|4199.6|4219.6|4201.6|4211.6|4198.6|1
1646997000000|2022-03-11 11:10:00|4210.6|4203.6|4206.6|4197.6|4213.6|4203.6|4204.6|4195.6|37
1646997300000|2022-03-11 11:15:00|4205.6|4195.6|4202.6|4191.6|4208.6|4195.6|4201.6|4190.6|16
1646997600000|2022-03-11 11:20:00|4203.6|4190.6|4242.6|4225.6|4245.6|4226.6|4189.6|4181.6|39
1646997900000|2022-03-11 11:25:00|4241.6|4222.6|4242.6|4230.6|4262.6|4251.6|4223.6|4202.6|80
1646998200000|2022-03-11 11:30:00|4241.6|4223.6|4267.6|4250.6|4267.6|4250.6|4225.6|4209.6|39
1646998500000|2022-03-11 11:35:00|4266.6|4255.6|4254.6|4239.6|4268.6|4256.6|4249.6|4231.6|14
1646998800000|2022-03-11 11:40:00|4253.6|4240.6|4259.6|4243.6|4261.6|4252.6|4252.6|4234.6|39
1646999100000|2022-03-11 11:45:00|4258.6|4244.6|4260.6|4244.6|4266.6|4244.6|4251.6|4243.6|6
1646999400000|2022-03-11 11:50:00|4259.6|4245.6|4250.6|4235.6|4266.6|4245.6|4238.6|4226.6|13
1646999700000|2022-03-11 11:55:00|4247.6|4236.6|4251.6|4237.6|4255.6|4240.6|4242.6|4231.6|7
1647000000000|2022-03-11 12:00:00|4250.6|4232.6|4255.6|4244.6|4255.6|4244.6|4248.6|4232.6|18
1647000300000|2022-03-11 12:05:00|4259.6|4245.6|4263.6|4251.6|4264.6|4253.6|4259.6|4240.6|13
1647000600000|2022-03-11 12:10:00|4265.6|4250.6|4270.6|4257.6|4273.6|4263.6|4260.6|4244.6|7
1647000900000|2022-03-11 12:15:00|4269.6|4254.6|4269.6|4253.6|4270.6|4260.6|4269.6|4251.6|5
1647001200000|2022-03-11 12:20:00|4268.6|4254.6|4273.6|4257.6|4273.6|4266.6|4267.6|4254.6|11
1647001500000|2022-03-11 12:25:00|4272.6|4255.6|4272.6|4259.6|4272.6|4259.6|4272.6|4254.6|1
1647001800000|2022-03-11 12:30:00|4273.6|4260.6|4273.6|4262.6|4274.6|4262.6|4273.6|4257.6|8
1647002100000|2022-03-11 12:35:00|4274.6|4260.6|4278.6|4267.6|4278.6|4267.6|4274.6|4258.6|4
1647002400000|2022-03-11 12:40:00|4277.6|4268.6|4276.6|4260.6|4277.6|4270.6|4276.6|4258.6|4
1647002700000|2022-03-11 12:45:00|4275.6|4261.6|4266.6|4254.6|4275.6|4261.6|4262.6|4250.6|16
1647003000000|2022-03-11 12:50:00|4265.6|4255.6|4262.6|4250.6|4265.6|4255.6|4262.6|4250.6|7
1647003300000|2022-03-11 12:55:00|4261.6|4247.6|4254.6|4243.6|4261.6|4249.6|4250.6|4237.6|38
1647003600000|2022-03-11 13:00:00|4255.6|4244.6|4265.6|4249.6|4273.6|4249.6|4251.6|4243.6|6
1647003900000|2022-03-11 13:05:00|4273.6|4250.6|4271.6|4255.6|4273.6|4257.6|4260.6|4249.6|6
1647004200000|2022-03-11 13:10:00|4273.6|4251.6|4263.6|4243.6|4275.6|4253.6|4253.6|4242.6|8
1647004500000|2022-03-11 13:15:00|4262.6|4244.6|4261.6|4246.6|4262.6|4246.6|4251.6|4242.6|7
1647004800000|2022-03-11 13:20:00|4266.6|4242.6|4263.6|4250.6|4266.6|4251.6|4263.6|4242.6|1
1647005100000|2022-03-11 13:25:00|4264.6|4249.6|4270.6|4260.6|4273.6|4261.6|4258.6|4249.6|49
1647005400000|2022-03-11 13:30:00|4272.6|4262.6|4275.6|4261.6|4275.6|4263.6|4267.6|4260.6|52
1647005700000|2022-03-11 13:35:00|4274.6|4262.6|4281.6|4270.6|4282.6|4271.6|4272.6|4262.6|9
1647006000000|2022-03-11 13:40:00|4280.6|4269.6|4273.6|4262.6|4284.6|4275.6|4273.6|4262.6|44
1647006300000|2022-03-11 13:45:00|4272.6|4260.6|4280.6|4262.6|4280.6|4262.6|4266.6|4257.6|12
1647006600000|2022-03-11 13:50:00|4278.6|4269.6|4270.6|4257.6|4284.6|4269.6|4266.6|4257.6|12
1647006900000|2022-03-11 13:55:00|4269.6|4258.6|4266.6|4254.6|4269.6|4258.6|4266.6|4251.6|6
1647007200000|2022-03-11 14:00:00|4267.6|4253.6|4270.6|4257.6|4275.6|4263.6|4264.6|4253.6|10
1647007500000|2022-03-11 14:05:00|4267.6|4256.6|4264.6|4250.6|4270.6|4258.6|4264.6|4250.6|2
1647007800000|2022-03-11 14:10:00|4263.6|4248.6|4265.6|4248.6|4266.6|4254.6|4258.6|4248.6|6
1647008100000|2022-03-11 14:15:00|4261.6|4249.6|4258.6|4247.6|4261.6|4250.6|4256.6|4247.6|3
1647008400000|2022-03-11 14:20:00|4254.6|4246.6|4256.6|4239.6|4258.6|4247.6|4254.6|4238.6|5
1647008700000|2022-03-11 14:25:00|4251.6|4235.6|4263.6|4246.6|4263.6|4246.6|4251.6|4235.6|21
1647009000000|2022-03-11 14:30:00|4262.6|4248.6|4228.6|4217.6|4275.6|4266.6|4225.6|4217.6|96
1647009300000|2022-03-11 14:35:00|4227.6|4216.6|4182.6|4172.6|4235.6|4218.6|4182.6|4172.6|288
1647009600000|2022-03-11 14:40:00|4178.6|4171.6|4176.6|4162.6|4196.6|4180.6|4167.6|4155.6|102
1647009900000|2022-03-11 14:45:00|4177.6|4163.6|4165.6|4154.6|4185.6|4169.6|4158.6|4150.6|87
1647010200000|2022-03-11 14:50:00|4168.6|4150.6|4108.6|4096.6|4168.6|4161.6|4104.6|4096.6|313
1647010500000|2022-03-11 14:55:00|4107.6|4097.6|4101.6|4092.6|4120.6|4109.6|4100.6|4080.6|98
1647010800000|2022-03-11 15:00:00|4100.6|4093.6|4091.6|4076.6|4116.6|4104.6|4089.6|4076.6|78
1647011100000|2022-03-11 15:05:00|4093.6|4078.6|4086.6|4071.6|4105.6|4094.6|4081.6|4071.6|37
1647011400000|2022-03-11 15:10:00|4082.6|4072.6|4086.6|4075.6|4101.6|4085.6|4076.6|4066.6|97
1647011700000|2022-03-11 15:15:00|4084.6|4073.6|4067.6|4053.6|4104.6|4081.6|4061.6|4051.6|112
1647012000000|2022-03-11 15:20:00|4063.6|4051.6|4056.6|4047.6|4081.6|4061.6|4051.6|4040.6|119
1647012300000|2022-03-11 15:25:00|4062.6|4045.6|4092.6|4072.6|4097.6|4086.6|4056.6|4045.6|147
1647012600000|2022-03-11 15:30:00|4086.6|4073.6|4073.6|4064.6|4095.6|4083.6|4073.6|4063.6|108
1647012900000|2022-03-11 15:35:00|4074.6|4061.6|4085.6|4074.6|4086.6|4077.6|4072.6|4052.6|155
1647013200000|2022-03-11 15:40:00|4084.6|4069.6|4089.6|4078.6|4092.6|4083.6|4082.6|4069.6|102
1647013500000|2022-03-11 15:45:00|4090.6|4079.6|4104.6|4095.6|4109.6|4099.6|4084.6|4075.6|170
1647013800000|2022-03-11 15:50:00|4103.6|4090.6|4089.6|4077.6|4112.6|4100.6|4084.6|4075.6|138
1647014100000|2022-03-11 15:55:00|4085.6|4079.6|4086.6|4075.6|4092.6|4084.6|4082.6|4074.6|124
1647014400000|2022-03-11 16:00:00|4083.6|4071.6|4070.6|4058.6|4091.6|4076.6|4065.6|4055.6|188
1647014700000|2022-03-11 16:05:00|4069.6|4059.6|4053.6|4039.6|4070.6|4059.6|4042.6|4031.6|182
1647015000000|2022-03-11 16:10:00|4054.6|4045.6|4044.6|4031.6|4070.6|4051.6|4037.6|4030.6|200
1647015300000|2022-03-11 16:15:00|4042.6|4030.6|4060.6|4050.6|4060.6|4051.6|4042.6|4030.6|167
1647015600000|2022-03-11 16:20:00|4061.6|4049.6|4062.6|4050.6|4077.6|4059.6|4055.6|4042.6|52
1647015900000|2022-03-11 16:25:00|4060.6|4048.6|4047.6|4037.6|4062.6|4051.6|4047.6|4036.6|80
1647016200000|2022-03-11 16:30:00|4048.6|4036.6|4043.6|4032.6|4048.6|4038.6|4033.6|4021.6|48
1647016500000|2022-03-11 16:35:00|4046.6|4033.6|4058.6|4045.6|4063.6|4052.6|4041.6|4028.6|105
1647016800000|2022-03-11 16:40:00|4056.6|4050.6|4053.6|4041.6|4063.6|4050.6|4045.6|4030.6|37
1647017100000|2022-03-11 16:45:00|4048.6|4042.6|4061.6|4050.6|4065.6|4055.6|4048.6|4037.6|44
1647017400000|2022-03-11 16:50:00|4057.6|4048.6|4050.6|4036.6|4065.6|4051.6|4049.6|4036.6|66
1647017700000|2022-03-11 16:55:00|4049.6|4037.6|4062.6|4053.6|4069.6|4053.6|4049.6|4037.6|51
1647018000000|2022-03-11 17:00:00|4061.6|4046.6|4058.6|4042.6|4062.6|4053.6|4047.6|4035.6|56
1647018300000|2022-03-11 17:05:00|4055.6|4046.6|4048.6|4036.6|4063.6|4051.6|4045.6|4035.6|48
1647018600000|2022-03-11 17:10:00|4049.6|4037.6|4059.6|4046.6|4069.6|4052.6|4046.6|4036.6|35
1647018900000|2022-03-11 17:15:00|4060.6|4048.6|4071.6|4063.6|4071.6|4063.6|4060.6|4047.6|29
1647019200000|2022-03-11 17:20:00|4070.6|4058.6|4061.6|4052.6|4077.6|4065.6|4059.6|4050.6|40
1647019500000|2022-03-11 17:25:00|4059.6|4050.6|4048.6|4029.6|4062.6|4051.6|4041.6|4028.6|36
1647019800000|2022-03-11 17:30:00|4055.6|4028.6|4054.6|4039.6|4055.6|4043.6|4043.6|4028.6|26
1647020100000|2022-03-11 17:35:00|4055.6|4033.6|4035.6|4026.6|4055.6|4035.6|4035.6|4025.6|33
1647020400000|2022-03-11 17:40:00|4034.6|4025.6|4044.6|4035.6|4045.6|4035.6|4034.6|4020.6|28
1647020700000|2022-03-11 17:45:00|4043.6|4032.6|4039.6|4025.6|4043.6|4034.6|4035.6|4024.6|22
1647021000000|2022-03-11 17:50:00|4035.6|4027.6|4035.6|4023.6|4039.6|4029.6|4033.6|4020.6|19
1647021300000|2022-03-11 17:55:00|4036.6|4022.6|4041.6|4031.6|4045.6|4031.6|4035.6|4020.6|21
1647021600000|2022-03-11 18:00:00|4040.6|4027.6|4048.6|4034.6|4048.6|4040.6|4035.6|4020.6|41
1647021900000|2022-03-11 18:05:00|4052.6|4032.6|4047.6|4035.6|4055.6|4044.6|4038.6|4030.6|25
1647022200000|2022-03-11 18:10:00|4048.6|4038.6|4047.6|4036.6|4054.6|4042.6|4043.6|4030.6|20
1647022500000|2022-03-11 18:15:00|4048.6|4037.6|4050.6|4038.6|4053.6|4043.6|4044.6|4027.6|18
1647022800000|2022-03-11 18:20:00|4051.6|4036.6|4055.6|4043.6|4057.6|4047.6|4050.6|4036.6|22
1647023100000|2022-03-11 18:25:00|4054.6|4042.6|4049.6|4035.6|4057.6|4047.6|4048.6|4035.6|19
1647023400000|2022-03-11 18:30:00|4047.6|4036.6|4053.6|4044.6|4054.6|4044.6|4042.6|4031.6|14
1647023700000|2022-03-11 18:35:00|4054.6|4040.6|4048.6|4033.6|4055.6|4043.6|4047.6|4031.6|12
1647024000000|2022-03-11 18:40:00|4047.6|4031.6|4051.6|4040.6|4051.6|4041.6|4044.6|4031.6|18
1647024300000|2022-03-11 18:45:00|4050.6|4037.6|4050.6|4039.6|4051.6|4042.6|4048.6|4037.6|11
1647024600000|2022-03-11 18:50:00|4051.6|4037.6|4038.6|4029.6|4051.6|4044.6|4038.6|4025.6|15
1647024900000|2022-03-11 18:55:00|4037.6|4028.6|4037.1|4017.1|4039.6|4031.6|4025.6|4016.6|22
1647224100000|2022-03-14 02:15:00|3993.6|3989.6|3982.6|3978.6|3993.6|3989.6|3981.1|3977.1|940
1647224400000|2022-03-14 02:20:00|3983.1|3979.1|3982.1|3978.1|3990.1|3986.1|3979.1|3975.1|881
1647224700000|2022-03-14 02:25:00|3981.6|3977.6|3972.6|3968.6|3984.6|3980.6|3971.1|3967.1|921
1647225000000|2022-03-14 02:30:00|3972.1|3968.1|3971.1|3967.1|3980.1|3976.1|3970.1|3966.1|1185
1647225300000|2022-03-14 02:35:00|3970.1|3966.1|3963.6|3959.6|3973.1|3969.1|3956.6|3952.6|882
1647225600000|2022-03-14 02:40:00|3964.1|3960.1|3941.1|3937.1|3965.1|3961.1|3941.1|3937.1|1285
1647225900000|2022-03-14 02:45:00|3940.6|3936.6|3929.1|3925.1|3942.1|3938.1|3928.1|3924.1|1126
1647226200000|2022-03-14 02:50:00|3929.6|3925.6|3928.1|3924.1|3933.1|3929.1|3925.1|3921.1|1453
1647226500000|2022-03-14 02:55:00|3927.6|3923.6|3932.6|3928.6|3935.1|3931.1|3926.1|3922.1|1368
1647226800000|2022-03-14 03:00:00|3932.1|3928.1|3927.1|3923.1|3936.1|3932.1|3921.1|3917.1|785
1647227100000|2022-03-14 03:05:00|3927.6|3923.6|3906.1|3902.1|3927.6|3923.6|3906.1|3902.1|755
1647227400000|2022-03-14 03:10:00|3907.1|3903.1|3891.1|3887.1|3908.1|3904.1|3890.1|3886.1|1054
1647227700000|2022-03-14 03:15:00|3890.1|3886.1|3896.6|3892.6|3904.1|3900.1|3889.1|3885.1|1042
1647228000000|2022-03-14 03:20:00|3896.1|3892.1|3967.1|3963.1|3967.1|3963.1|3896.1|3892.1|2262
1647228300000|2022-03-14 03:25:00|3967.6|3963.6|3963.1|3959.1|3975.1|3971.1|3949.6|3945.6|1421
1647228600000|2022-03-14 03:30:00|3963.6|3959.6|3926.1|3922.1|3963.6|3959.6|3925.6|3921.6|936
1647228900000|2022-03-14 03:35:00|3925.6|3921.6|3920.1|3916.1|3931.6|3927.6|3920.1|3916.1|468
1647229200000|2022-03-14 03:40:00|3920.6|3916.6|3932.1|3928.1|3932.1|3928.1|3918.1|3914.1|367
1647229500000|2022-03-14 03:45:00|3931.6|3927.6|3921.1|3917.1|3934.6|3930.6|3921.1|3917.1|439
1647229800000|2022-03-14 03:50:00|3921.6|3917.6|3926.1|3922.1|3927.1|3923.1|3916.1|3912.1|368
1647230100000|2022-03-14 03:55:00|3926.6|3922.6|3931.5|3927.5|3932|3928|3921.1|3917.1|342
1647230400000|2022-03-14 04:00:00|3939.5|3919.5|3939.5|3919.5|3939.5|3919.5|3939.5|3919.5|0
1647233700000|2022-03-14 04:55:00|||||||||2
1647234000000|2022-03-14 05:00:00|3936.5|3932.5|3923.5|3919.5|3944|3940|3919.5|3915.5|1216
1647234300000|2022-03-14 05:05:00|3922.5|3918.5|3968.5|3964.5|3970|3966|3920.5|3916.5|963
1647234600000|2022-03-14 05:10:00|3969|3965|3973.5|3969.5|3974|3970|3948.5|3944.5|1246
1647234900000|2022-03-14 05:15:00|3973|3969|3964.5|3960.5|3974.5|3970.5|3962|3958|741
1647235200000|2022-03-14 05:20:00|3964|3960|3967|3963|3970.5|3966.5|3951.5|3947.5|558
1647235500000|2022-03-14 05:25:00|3967.5|3963.5|3958|3954|3971.5|3967.5|3952|3948|524
1647235800000|2022-03-14 05:30:00|3957.5|3953.5|3942.5|3938.5|3962.5|3958.5|3941.5|3937.5|621
1647236100000|2022-03-14 05:35:00|3942|3938|3936|3932|3952.5|3948.5|3935.5|3931.5|526
1647236400000|2022-03-14 05:40:00|3936.5|3932.5|3938|3934|3940.5|3936.5|3932|3928|308
1647236700000|2022-03-14 05:45:00|3937.5|3933.5|3932.5|3928.5|3940|3936|3926.5|3922.5|411
1647237000000|2022-03-14 05:50:00|3932|3928|3926.5|3922.5|3946.5|3942.5|3924.5|3920.5|459
1647237300000|2022-03-14 05:55:00|3926|3922|3918.5|3914.5|3928.5|3924.5|3913.5|3909.5|559
1647237600000|2022-03-14 06:00:00|3918|3914|3910.5|3906.5|3924.5|3920.5|3909|3905|585
1647237900000|2022-03-14 06:05:00|3910|3906|3904|3900|3913.5|3909.5|3901|3897|665
1647238200000|2022-03-14 06:10:00|3904.5|3900.5|3905.5|3901.5|3913|3909|3902.5|3898.5|475
1647238500000|2022-03-14 06:15:00|3906.5|3902.5|3926|3922|3926|3922|3898|3894|632
1647238800000|2022-03-14 06:20:00|3926.5|3922.5|3935|3931|3935|3931|3915.5|3911.5|1026
1647239100000|2022-03-14 06:25:00|3934.5|3930.5|3939.5|3935.5|3942.5|3938.5|3926|3922|901
1647239400000|2022-03-14 06:30:00|3939|3935|3899.5|3895.5|3939|3935|3899.5|3895.5|835
1647239700000|2022-03-14 06:35:00|3900.5|3896.5|3905|3901|3908|3904|3897.5|3893.5|631
1647240000000|2022-03-14 06:40:00|3905.5|3901.5|3896.5|3892.5|3915.5|3911.5|3896.5|3892.5|633
1647240300000|2022-03-14 06:45:00|3897|3893|3877|3873|3898|3894|3877|3873|927
1647240600000|2022-03-14 06:50:00|3878|3874|3865.5|3861.5|3879|3875|3864|3860|976
1647240900000|2022-03-14 06:55:00|3865|3861|3865|3861|3874.5|3870.5|3861|3857|961
1647241200000|2022-03-14 07:00:00|3864.5|3860.5|3858.5|3854.5|3872|3868|3853|3849|1093
1647241500000|2022-03-14 07:05:00|3859|3855|3857|3853|3863|3859|3849.5|3845.5|916
1647241800000|2022-03-14 07:10:00|3857.5|3853.5|3843|3839|3864.5|3860.5|3841.5|3837.5|885
1647242100000|2022-03-14 07:15:00|3842.5|3838.5|3840|3836|3844.5|3840.5|3820|3816|1491
1647242400000|2022-03-14 07:20:00|3838.5|3834.5|3835.5|3831.5|3854.5|3850.5|3835.5|3831.5|1132
1647242700000|2022-03-14 07:25:00|3836.5|3832.5|3786.5|3782.5|3837|3833|3779.5|3775.5|1700
1647243000000|2022-03-14 07:30:00|3786|3782|3806.5|3802.5|3811|3807|3783|3779|2355
1647243300000|2022-03-14 07:35:00|3807|3803|3802.5|3798.5|3827|3823|3802.5|3798.5|2817
1647243600000|2022-03-14 07:40:00|3803|3799|3754|3750|3806|3802|3751|3747|2197
1647243900000|2022-03-14 07:45:00|3754.5|3750.5|3750|3746|3768.5|3764.5|3743|3739|2271
1647244200000|2022-03-14 07:50:00|3749|3745|3764|3760|3775.5|3771.5|3748|3744|2929
1647244500000|2022-03-14 07:55:00|3763.5|3759.5|3756|3752|3769.5|3765.5|3753.5|3749.5|2804
1647244800000|2022-03-14 08:00:00|3756.5|3752.5|3750|3746|3785.5|3781.5|3749|3745|1564
1647245100000|2022-03-14 08:05:00|3751|3747|3776|3772|3776.5|3772.5|3733.5|3729.5|2536
1647245400000|2022-03-14 08:10:00|3775|3771|3763|3759|3794.5|3790.5|3763|3759|4536
1647245700000|2022-03-14 08:15:00|3762.5|3758.5|3759|3755|3789|3785|3758.5|3754.5|2101
1647246000000|2022-03-14 08:20:00|3759.5|3755.5|3763|3759|3777|3773|3758|3754|1553
1647246300000|2022-03-14 08:25:00|3762|3758|3744.5|3740.5|3763.5|3759.5|3731|3727|1004
1647246600000|2022-03-14 08:30:00|3752.5|3732.5|3752.5|3732.5|3752.5|3732.5|3752.5|3732.5|0
1647249300000|2022-03-14 09:15:00|3756.5|3750.5|3761|3755|3771.5|3765.5|3750.5|3744.5|29
1647249600000|2022-03-14 09:20:00|3760.5|3754.5|3765|3759|3767.5|3761.5|3758|3752|10
1647249900000|2022-03-14 09:25:00|3764.5|3758.5|3756|3750|3767|3761|3756|3750|6
1647250200000|2022-03-14 09:30:00|3754.5|3748.5|3759.5|3753.5|3760|3754|3753.5|3747.5|9
1647250500000|2022-03-14 09:35:00|3759|3753|3759.5|3753.5|3763|3757|3757|3751|29
1647250800000|2022-03-14 09:40:00|3760|3754|3764|3758|3769|3763|3757.5|3751.5|68
1647251100000|2022-03-14 09:45:00|3763.5|3757.5|3766.5|3760.5|3768|3762|3759.5|3753.5|78
1647251400000|2022-03-14 09:50:00|3767|3761|3778|3772|3779.5|3773.5|3766.5|3760.5|43
1647251700000|2022-03-14 09:55:00|3779.5|3773.5|3794|3788|3798|3792|3773.5|3767.5|124
1647252000000|2022-03-14 10:00:00|3793|3787|3782.5|3776.5|3793.5|3787.5|3774.5|3768.5|28
1647252300000|2022-03-14 10:05:00|3783|3777|3778.5|3772.5|3786.5|3780.5|3778.5|3772.5|18
1647252600000|2022-03-14 10:10:00|3778|3772|3778.5|3772.5|3778.5|3772.5|3774|3768|17
1647252900000|2022-03-14 10:15:00|3780|3771|3786|3769|3793|3774|3780|3769|6
1647253200000|2022-03-14 10:20:00|3781|3778|3786|3771|3786|3778|3778|3768|16
1647253500000|2022-03-14 10:25:00|3785|3772|3790|3778|3793|3778|3785|3772|16
1647253800000|2022-03-14 10:30:00|3791|3779|3785|3776|3797|3787|3785|3775|37
1647254100000|2022-03-14 10:35:00|3784|3777|3785|3772|3790|3779|3784|3769|26
1647254400000|2022-03-14 10:40:00|3784|3773|3773|3764|3784|3774|3773|3763|26
1647254700000|2022-03-14 10:45:00|3772|3763|3771|3762|3778|3766|3768|3757|75
1647255000000|2022-03-14 10:50:00|3770|3759|3780|3762|3780|3763|3770|3758|5
1647255300000|2022-03-14 10:55:00|3779|3761|3771|3763|3780|3764|3771|3759|8
1647255600000|2022-03-14 11:00:00|3779|3762|3767|3756|3779|3766|3767|3756|16
1647255900000|2022-03-14 11:05:00|3766|3759|3770|3756|3773|3761|3764|3756|3
1647256200000|2022-03-14 11:10:00|3771|3757|3769|3759|3776|3760|3769|3756|2
1647256500000|2022-03-14 11:15:00|3763|3758|3768|3758|3769|3760|3763|3752|28
1647256800000|2022-03-14 11:20:00|3766|3759|3765|3756|3768|3759|3765|3756|6
1647257100000|2022-03-14 11:25:00|3760|3754|3759|3744|3767|3754|3752|3742|50
1647257400000|2022-03-14 11:30:00|3758|3743|3757|3745|3758|3746|3757|3742|4
1647257700000|2022-03-14 11:35:00|3756|3743|3756|3742|3759|3748|3752|3741|21
1647258000000|2022-03-14 11:40:00|3755|3743|3755|3742|3759|3747|3752|3741|12
1647258300000|2022-03-14 11:45:00|3754|3743|3755|3741|3758|3744|3747|3736|46
1647258600000|2022-03-14 11:50:00|3754|3742|3755|3741|3756|3742|3749|3739|11
1647258900000|2022-03-14 11:55:00|3749|3740|3757|3743|3761|3753|3749|3740|9
1647259200000|2022-03-14 12:00:00|3759|3750|3762|3749|3762|3750|3756|3743|4
1647259500000|2022-03-14 12:05:00|3766|3750|3778|3761|3780|3765|3766|3750|12
1647259800000|2022-03-14 12:10:00|3774|3760|3775|3761|3778|3762|3770|3760|3
1647260100000|2022-03-14 12:15:00|3778|3762|3775|3761|3784|3765|3774|3761|0
1647260400000|2022-03-14 12:20:00|3774|3757|3764|3752|3774|3757|3764|3749|7
1647260700000|2022-03-14 12:25:00|3765|3749|3754|3737|3772|3759|3743|3736|61
1647261000000|2022-03-14 12:30:00|3760|3741|3759|3744|3760|3748|3755|3741|85
1647261300000|2022-03-14 12:35:00|3758|3746|3740|3732|3758|3750|3740|3731|95
1647261600000|2022-03-14 12:40:00|3742|3731|3742|3732|3742|3735|3738|3731|46
1647261900000|2022-03-14 12:45:00|3738|3731|3735|3722|3742|3732|3732|3721|55
1647262200000|2022-03-14 12:50:00|3733|3724|3735|3719|3737|3725|3728|3716|23
1647262500000|2022-03-14 12:55:00|3734|3716|3735|3718|3742|3732|3733|3716|23
1647262800000|2022-03-14 13:00:00|3729|3717|3726|3709|3735|3718|3719|3704|16
1647263100000|2022-03-14 13:05:00|3725|3710|3725|3708|3727|3713|3719|3705|9
1647263400000|2022-03-14 13:10:00|3724|3705|3712|3699|3725|3715|3712|3699|4
1647263700000|2022-03-14 13:15:00|3721|3701|3706|3692|3722|3711|3695|3686|64
1647264000000|2022-03-14 13:20:00|3705|3693|3702|3690|3707|3694|3694|3686|19
1647264300000|2022-03-14 13:25:00|3701|3691|3697|3682|3705|3692|3692|3677|13
1647264600000|2022-03-14 13:30:00|3698|3678|3638|3622|3703|3684|3622|3612|242
1647264900000|2022-03-14 13:35:00|3642|3621|3677|3662|3682|3669|3638|3621|172
1647265200000|2022-03-14 13:40:00|3676|3660|3703|3683|3713|3705|3649|3634|123
1647265500000|2022-03-14 13:45:00|3704|3684|3732|3717|3735|3721|3699|3684|123
1647265800000|2022-03-14 13:50:00|3734|3716|3721|3704|3745|3736|3707|3692|229
1647266100000|2022-03-14 13:55:00|3718|3705|3701|3690|3721|3710|3680|3664|206
1647266400000|2022-03-14 14:00:00|3702|3682|3697|3680|3715|3701|3693|3680|148
1647266700000|2022-03-14 14:05:00|3699|3681|3701|3690|3716|3705|3694|3680|89
1647267000000|2022-03-14 14:10:00|3702|3691|3723|3709|3723|3709|3696|3681|39
1647267300000|2022-03-14 14:15:00|3716|3710|3778|3766|3781|3767|3716|3708|248
1647267600000|2022-03-14 14:20:00|3776|3758|3801|3787|3809|3796|3762|3747|312
1647267900000|2022-03-14 14:25:00|3800|3788|3782|3774|3811|3796|3782|3769|148
1647268200000|2022-03-14 14:30:00|3780|3773|3765|3756|3783|3774|3753|3742|144
1647268500000|2022-03-14 14:35:00|3764|3753|3766|3751|3774|3759|3755|3747|55
1647268800000|2022-03-14 14:40:00|3768|3752|3759|3747|3780|3768|3759|3746|44
1647269100000|2022-03-14 14:45:00|3758|3746|3756|3742|3760|3748|3746|3739|92
1647269400000|2022-03-14 14:50:00|3755|3743|3773|3764|3779|3764|3746|3739|141
1647269700000|2022-03-14 14:55:00|3772|3763|3767|3751|3780|3768|3767|3751|71
1647270000000|2022-03-14 15:00:00|3766|3752|3761|3751|3770|3752|3751|3742|31
1647270300000|2022-03-14 15:05:00|3766|3752|3762|3750|3768|3754|3758|3750|20
1647270600000|2022-03-14 15:10:00|3761|3746|3739|3727|3761|3746|3734|3724|49
1647270900000|2022-03-14 15:15:00|3742|3726|3741|3733|3749|3735|3736|3726|62
1647271200000|2022-03-14 15:20:00|3740|3727|3739|3727|3741|3727|3721|3711|199
1647271500000|2022-03-14 15:25:00|3740|3730|3734|3717|3743|3734|3727|3717|41
1647271800000|2022-03-14 15:30:00|3733|3718|3732|3722|3734|3725|3726|3716|28
1647272100000|2022-03-14 15:35:00|3730|3721|3725|3710|3732|3722|3717|3706|37
1647272400000|2022-03-14 15:40:00|3724|3709|3704|3692|3724|3711|3699|3688|32
1647272700000|2022-03-14 15:45:00|3702|3693|3692|3681|3702|3693|3687|3675|15
1647273000000|2022-03-14 15:50:00|3691|3679|3688|3674|3692|3682|3672|3660|33
1647273300000|2022-03-14 15:55:00|3692|3673|3680|3669|3692|3677|3678|3668|27
1647273600000|2022-03-14 16:00:00|3679|3668|3675|3663|3688|3676|3672|3660|76
1647273900000|2022-03-14 16:05:00|3674|3665|3675|3660|3678|3667|3671|3660|26
1647274200000|2022-03-14 16:10:00|3674|3661|3675|3659|3676|3661|3667|3658|9
1647274500000|2022-03-14 16:15:00|3674|3662|3690|3677|3695|3679|3669|3662|60
1647274800000|2022-03-14 16:20:00|3692|3676|3700|3686|3701|3691|3689|3676|107
1647275100000|2022-03-14 16:25:00|3701|3691|3707|3691|3714|3706|3700|3682|130
1647275400000|2022-03-14 16:30:00|3709|3690|3713|3699|3720|3712|3709|3686|26
1647275700000|2022-03-14 16:35:00|3711|3698|3704|3694|3713|3704|3703|3691|140
1647276000000|2022-03-14 16:40:00|3703|3691|3702|3686|3720|3699|3701|3686|37
1647276300000|2022-03-14 16:45:00|3699|3680|3691|3671|3705|3684|3682|3665|11
1647276600000|2022-03-14 16:50:00|3690|3672|3672|3656|3691|3672|3664|3654|13
1647276900000|2022-03-14 16:55:00|3682|3657|3669|3656|3682|3660|3666|3656|8
1647277200000|2022-03-14 17:00:00|3668|3652|3662|3646|3670|3653|3661|3646|3
1647277500000|2022-03-14 17:05:00|3664|3647|3648|3636|3664|3650|3648|3633|19
1647277800000|2022-03-14 17:10:00|3651|3632|3652|3639|3655|3640|3642|3632|12
1647278100000|2022-03-14 17:15:00|3650|3637|3651|3639|3652|3644|3649|3633|29
1647278400000|2022-03-14 17:20:00|3652|3636|3649|3635|3654|3642|3639|3629|17
1647278700000|2022-03-14 17:25:00|3648|3633|3628|3616|3648|3633|3624|3616|47
1647279000000|2022-03-14 17:30:00|3629|3617|3620|3606|3629|3618|3610|3602|143
1647279300000|2022-03-14 17:35:00|3619|3602|3614|3602|3621|3613|3611|3602|42
1647279600000|2022-03-14 17:40:00|3615|3606|3611|3600|3617|3607|3607|3598|46
1647279900000|2022-03-14 17:45:00|3606|3598|3602|3588|3616|3602|3595|3584|47
1647280200000|2022-03-14 17:50:00|3608|3587|3623|3610|3628|3616|3608|3587|24
1647280500000|2022-03-14 17:55:00|3622|3606|3619|3604|3626|3616|3616|3601|11
1647280800000|2022-03-14 18:00:00|3620|3606|3617|3601|3620|3606|3613|3601|0
1647281100000|2022-03-14 18:05:00|3618|3602|3623|3606|3627|3613|3617|3601|1
1647281400000|2022-03-14 18:10:00|3624|3602|3619|3601|3626|3609|3619|3601|6
1647281700000|2022-03-14 18:15:00|3618|3600|3589|3578|3618|3600|3587|3577|118
1647282000000|2022-03-14 18:20:00|3594|3580|3604|3587|3606|3590|3594|3578|26
1647282300000|2022-03-14 18:25:00|3603|3584|3600|3584|3606|3592|3600|3584|4
1647282600000|2022-03-14 18:30:00|3601|3585|3602|3588|3605|3588|3600|3585|2
1647282900000|2022-03-14 18:35:00|3604|3590|3607|3590|3613|3599|3601|3586|19
1647283200000|2022-03-14 18:40:00|3613|3593|3603|3590|3613|3594|3603|3590|4
1647283500000|2022-03-14 18:45:00|3604|3588|3599|3583|3609|3588|3594|3577|11
1647283800000|2022-03-14 18:50:00|3600|3582|3598|3586|3602|3589|3593|3579|9
1647284100000|2022-03-14 18:55:00|3605|3581|3604.5|3584.5|3606|3593|3591|3581|18
1647310500000|2022-03-15 02:15:00|3693.5|3689.5|3727|3723|3756.5|3752.5|3692.5|3688.5|4694
1647310800000|2022-03-15 02:20:00|3726.5|3722.5|3712|3708|3736|3732|3678|3674|2223
1647311100000|2022-03-15 02:25:00|3711.5|3707.5|3818|3814|3818.5|3814.5|3704|3700|6483
1647311400000|2022-03-15 02:30:00|3819.5|3815.5|3798|3794|3820.5|3816.5|3787|3783|3092
1647311700000|2022-03-15 02:35:00|3797.5|3793.5|3798|3794|3850.5|3846.5|3797.5|3793.5|3189
1647312000000|2022-03-15 02:40:00|3797.5|3793.5|3756|3752|3800.5|3796.5|3755|3751|2608
1647312300000|2022-03-15 02:45:00|3754.5|3750.5|3766.5|3762.5|3779.5|3775.5|3744.5|3740.5|1986
1647312600000|2022-03-15 02:50:00|3766|3762|3740|3736|3791|3787|3739|3735|1522
1647312900000|2022-03-15 02:55:00|3739.5|3735.5|3744|3740|3750|3746|3706|3702|1684
1647313200000|2022-03-15 03:00:00|3742|3738|3737|3733|3749.5|3745.5|3717|3713|1297
1647313500000|2022-03-15 03:05:00|3736.5|3732.5|3754|3750|3764|3760|3732.5|3728.5|1919
1647313800000|2022-03-15 03:10:00|3754.5|3750.5|3757|3753|3767.5|3763.5|3747.5|3743.5|991
1647314100000|2022-03-15 03:15:00|3756.5|3752.5|3753|3749|3757|3753|3737|3733|721
1647314400000|2022-03-15 03:20:00|3752.5|3748.5|3746.5|3742.5|3759.5|3755.5|3741|3737|656
1647314700000|2022-03-15 03:25:00|3746|3742|3713.5|3709.5|3746|3742|3711|3707|849
1647315000000|2022-03-15 03:30:00|3715.5|3711.5|3719|3715|3720|3716|3693.5|3689.5|954
1647315300000|2022-03-15 03:35:00|3719.5|3715.5|3704|3700|3737|3733|3701|3697|676
1647315600000|2022-03-15 03:40:00|3703.5|3699.5|3702.5|3698.5|3717.5|3713.5|3700|3696|638
1647315900000|2022-03-15 03:45:00|3702|3698|3696|3692|3706|3702|3690.5|3686.5|873
1647316200000|2022-03-15 03:50:00|3696.5|3692.5|3697|3693|3704|3700|3690|3686|780
1647316500000|2022-03-15 03:55:00|3696.5|3692.5|3689.6|3685.6|3697|3693|3678.1|3674.1|534
1647316800000|2022-03-15 04:00:00|3697.6|3677.6|3697.6|3677.6|3697.6|3677.6|3697.6|3677.6|0
1647320100000|2022-03-15 04:55:00|||||||||4
1647320400000|2022-03-15 05:00:00|3679.6|3675.6|3670.1|3666.1|3691.1|3687.1|3658.1|3654.1|1428
1647320700000|2022-03-15 05:05:00|3669.6|3665.6|3655.1|3651.1|3687.1|3683.1|3649.6|3645.6|1259
1647321000000|2022-03-15 05:10:00|3654.6|3650.6|3636.1|3632.1|3659.6|3655.6|3631.1|3627.1|991
1647321300000|2022-03-15 05:15:00|3636.6|3632.6|3637.1|3633.1|3656.6|3652.6|3628.6|3624.6|1060
1647321600000|2022-03-15 05:20:00|3636.6|3632.6|3626.6|3622.6|3640.1|3636.1|3611.6|3607.6|923
1647321900000|2022-03-15 05:25:00|3626.1|3622.1|3609.6|3605.6|3626.1|3622.1|3606.6|3602.6|1058
1647322200000|2022-03-15 05:30:00|3610.1|3606.1|3652.1|3648.1|3652.6|3648.6|3606.6|3602.6|1489
1647322500000|2022-03-15 05:35:00|3651.6|3647.6|3630.6|3626.6|3655.6|3651.6|3624.6|3620.6|1651
1647322800000|2022-03-15 05:40:00|3630.1|3626.1|3631.1|3627.1|3650.6|3646.6|3620.6|3616.6|1243
1647323100000|2022-03-15 05:45:00|3630.1|3626.1|3628.1|3624.1|3630.6|3626.6|3620.6|3616.6|1446
1647323400000|2022-03-15 05:50:00|3627.6|3623.6|3605.1|3601.1|3630.1|3626.1|3602.6|3598.6|1292
1647323700000|2022-03-15 05:55:00|3604.6|3600.6|3606.1|3602.1|3623.6|3619.6|3601.6|3597.6|1431
1647324000000|2022-03-15 06:00:00|3605.1|3601.1|3598.1|3594.1|3613.1|3609.1|3592.6|3588.6|970
1647324300000|2022-03-15 06:05:00|3597.6|3593.6|3618.6|3614.6|3622.1|3618.1|3583.6|3579.6|1762
1647324600000|2022-03-15 06:10:00|3618.1|3614.1|3633.1|3629.1|3652.1|3648.1|3618.1|3614.1|1583
1647324900000|2022-03-15 06:15:00|3632.6|3628.6|3632.1|3628.1|3658.6|3654.6|3624.1|3620.1|1950
1647325200000|2022-03-15 06:20:00|3632.6|3628.6|3604.6|3600.6|3637.6|3633.6|3602.6|3598.6|1866
1647325500000|2022-03-15 06:25:00|3604.1|3600.1|3578.1|3574.1|3605.6|3601.6|3577.1|3573.1|1348
1647325800000|2022-03-15 06:30:00|3578.6|3574.6|3548.6|3544.6|3592.1|3588.1|3546.6|3542.6|3709
1647326100000|2022-03-15 06:35:00|3548.1|3544.1|3545.6|3541.6|3564.6|3560.6|3545.1|3541.1|1873
1647326400000|2022-03-15 06:40:00|3545.1|3541.1|3525.1|3521.1|3549.1|3545.1|3522.6|3518.6|1850
1647326700000|2022-03-15 06:45:00|3524.6|3520.6|3493.6|3489.6|3529.1|3525.1|3491.1|3487.1|1841
1647327000000|2022-03-15 06:50:00|3494.1|3490.1|3507.1|3503.1|3511.1|3507.1|3470.6|3466.6|1999
1647327300000|2022-03-15 06:55:00|3505.6|3501.6|3478.6|3474.6|3518.1|3514.1|3478.6|3474.6|2486
1647327600000|2022-03-15 07:00:00|3479.1|3475.1|3480.1|3476.1|3480.1|3476.1|3461.6|3457.6|1684
1647327900000|2022-03-15 07:05:00|3481.1|3477.1|3494.6|3490.6|3504.1|3500.1|3467.1|3463.1|2313
1647328200000|2022-03-15 07:10:00|3495.6|3491.6|3495.6|3491.6|3513.6|3509.6|3484.6|3480.6|1755
1647328500000|2022-03-15 07:15:00|3495.1|3491.1|3484.6|3480.6|3500.6|3496.6|3482.1|3478.1|1613
1647328800000|2022-03-15 07:20:00|3485.1|3481.1|3504.1|3500.1|3512.6|3508.6|3479.6|3475.6|1789
1647329100000|2022-03-15 07:25:00|3503.6|3499.6|3514.1|3510.1|3532.6|3528.6|3492.1|3488.1|2642
1647329400000|2022-03-15 07:30:00|3515.6|3511.6|3477.6|3473.6|3523.1|3519.1|3477.1|3473.1|1748
1647329700000|2022-03-15 07:35:00|3478.1|3474.1|3465.1|3461.1|3481.1|3477.1|3457.6|3453.6|1987
1647330000000|2022-03-15 07:40:00|3464.6|3460.6|3460.6|3456.6|3467.6|3463.6|3457.1|3453.1|2194
1647330300000|2022-03-15 07:45:00|3461.1|3457.1|3468.6|3464.6|3481.1|3477.1|3461.1|3457.1|2212
1647330600000|2022-03-15 07:50:00|3468.1|3464.1|3476.1|3472.1|3491.6|3487.6|3457.6|3453.6|3265
1647330900000|2022-03-15 07:55:00|3475.6|3471.6|3458.6|3454.6|3480.1|3476.1|3454.6|3450.6|2889
1647331200000|2022-03-15 08:00:00|3459.1|3455.1|3443.6|3439.6|3478.1|3474.1|3443.6|3439.6|2045
1647331500000|2022-03-15 08:05:00|3445.1|3441.1|3479.1|3475.1|3488.1|3484.1|3442.1|3438.1|3272
1647331800000|2022-03-15 08:10:00|3478.1|3474.1|3447.1|3443.1|3479.6|3475.6|3435.6|3431.6|3480
1647332100000|2022-03-15 08:15:00|3445.1|3441.1|3443.1|3439.1|3458.1|3454.1|3441.6|3437.6|1852
1647332400000|2022-03-15 08:20:00|3442.6|3438.6|3446.1|3442.1|3457.6|3453.6|3442.1|3438.1|1724
1647332700000|2022-03-15 08:25:00|3446.6|3442.6|3452.1|3448.1|3455.1|3451.1|3443.6|3439.6|965
1647333000000|2022-03-15 08:30:00|3460.1|3440.1|3460.1|3440.1|3460.1|3440.1|3460.1|3440.1|0
1647335700000|2022-03-15 09:15:00|3444.1|3438.1|3409.1|3403.1|3444.1|3438.1|3372.6|3366.6|188
1647336000000|2022-03-15 09:20:00|3408.1|3402.1|3423.6|3417.6|3426.6|3420.6|3408.1|3402.1|149
1647336300000|2022-03-15 09:25:00|3426.6|3420.6|3432.1|3426.1|3440.6|3434.6|3423.6|3417.6|46
1647336600000|2022-03-15 09:30:00|3428.6|3422.6|3435.6|3429.6|3440.6|3434.6|3425.6|3419.6|3
1647336900000|2022-03-15 09:35:00|3435.1|3429.1|3428.6|3422.6|3440.6|3434.6|3427.1|3421.1|54
1647337200000|2022-03-15 09:40:00|3428.1|3422.1|3434.1|3428.1|3443.1|3437.1|3427.6|3421.6|9
1647337500000|2022-03-15 09:45:00|3433.6|3427.6|3430.6|3424.6|3442.1|3436.1|3428.6|3422.6|13
1647337800000|2022-03-15 09:50:00|3431.1|3425.1|3418.6|3412.6|3435.1|3429.1|3416.1|3410.1|28
1647338100000|2022-03-15 09:55:00|3419.1|3413.1|3410.6|3404.6|3420.1|3414.1|3399.1|3393.1|128
1647338400000|2022-03-15 10:00:00|3411.1|3405.1|3421.6|3415.6|3424.1|3418.1|3410.6|3404.6|11
1647338700000|2022-03-15 10:05:00|3422.1|3416.1|3418.1|3412.1|3422.1|3416.1|3413.1|3407.1|6
1647339000000|2022-03-15 10:10:00|3417.6|3411.6|3425.6|3419.6|3425.6|3419.6|3417.6|3411.6|10
1647339300000|2022-03-15 10:15:00|3430.1|3415.1|3430.1|3415.1|3430.1|3415.1|3429.1|3415.1|2
1647339600000|2022-03-15 10:20:00|3429.1|3416.1|3428.1|3411.1|3430.1|3416.1|3428.1|3411.1|2
1647339900000|2022-03-15 10:25:00|3430.1|3412.1|3425.1|3412.1|3430.1|3412.1|3425.1|3409.1|2
1647340200000|2022-03-15 10:30:00|3418.1|3410.1|3432.1|3420.1|3432.1|3420.1|3418.1|3409.1|12
1647340500000|2022-03-15 10:35:00|3435.1|3421.1|3441.1|3426.1|3449.1|3431.1|3435.1|3420.1|27
1647340800000|2022-03-15 10:40:00|3443.1|3427.1|3435.1|3414.1|3443.1|3430.1|3433.1|3414.1|22
1647341100000|2022-03-15 10:45:00|3434.1|3423.1|3433.1|3424.1|3446.1|3429.1|3433.1|3414.1|6
1647341400000|2022-03-15 10:50:00|3441.1|3419.1|3450.1|3426.1|3454.6|3426.1|3430.1|3419.1|14
1647341700000|2022-03-15 10:55:00|3451.1|3427.1|3447.1|3428.1|3456.1|3439.1|3444.1|3425.1|5
1647342000000|2022-03-15 11:00:00|3455.1|3429.1|3456.1|3438.1|3456.1|3438.1|3448.1|3429.1|0
1647342300000|2022-03-15 11:05:00|3461.1|3437.1|3461.1|3450.1|3468.1|3460.1|3460.1|3437.1|15
1647342600000|2022-03-15 11:10:00|3465.1|3451.1|3460.1|3448.1|3465.1|3451.1|3457.1|3447.1|10
1647342900000|2022-03-15 11:15:00|3462.1|3449.1|3448.1|3437.1|3462.1|3449.1|3448.1|3436.1|30
1647343200000|2022-03-15 11:20:00|3453.1|3438.1|3450.1|3430.1|3457.1|3440.1|3442.1|3430.1|12
1647343500000|2022-03-15 11:25:00|3449.1|3431.1|3449.1|3430.1|3457.1|3437.1|3445.1|3428.1|6
1647343800000|2022-03-15 11:30:00|3448.1|3429.1|3452.1|3435.1|3452.1|3437.1|3447.1|3429.1|1
1647344100000|2022-03-15 11:35:00|3453.1|3436.1|3457.1|3444.1|3457.1|3444.1|3452.1|3436.1|1
1647344400000|2022-03-15 11:40:00|3456.1|3445.1|3463.1|3452.1|3463.1|3452.1|3456.1|3445.1|4
1647344700000|2022-03-15 11:45:00|3465.1|3450.1|3465.1|3454.1|3468.1|3459.1|3461.1|3450.1|59
1647345000000|2022-03-15 11:50:00|3467.1|3458.1|3471.1|3461.1|3472.1|3461.1|3464.1|3454.1|95
1647345300000|2022-03-15 11:55:00|3470.1|3455.1|3475.1|3463.1|3476.1|3463.1|3468.1|3455.1|73
1647345600000|2022-03-15 12:00:00|3474.1|3464.1|3472.1|3461.1|3477.1|3468.1|3471.1|3461.1|33
1647345900000|2022-03-15 12:05:00|3470.1|3462.1|3472.1|3461.1|3476.1|3465.1|3469.1|3457.1|57
1647346200000|2022-03-15 12:10:00|3469.1|3457.1|3478.1|3469.1|3478.1|3469.1|3468.1|3456.1|75
1647346500000|2022-03-15 12:15:00|3477.1|3467.1|3479.1|3466.1|3479.1|3468.1|3477.1|3464.1|6
1647346800000|2022-03-15 12:20:00|3476.1|3467.1|3486.1|3475.1|3490.1|3478.1|3476.1|3467.1|13
1647347100000|2022-03-15 12:25:00|3489.1|3476.1|3487.1|3474.1|3490.1|3483.1|3482.1|3474.1|7
1647347400000|2022-03-15 12:30:00|3490.1|3475.1|3510.1|3496.1|3515.1|3505.1|3490.1|3475.1|51
1647347700000|2022-03-15 12:35:00|3511.1|3497.1|3523.1|3499.1|3527.1|3506.1|3506.1|3496.1|66
1647348000000|2022-03-15 12:40:00|3524.1|3504.1|3515.1|3497.1|3525.1|3505.1|3513.1|3496.1|22
1647348300000|2022-03-15 12:45:00|3517.1|3498.1|3521.1|3508.1|3529.1|3512.1|3517.1|3498.1|37
1647348600000|2022-03-15 12:50:00|3522.1|3509.1|3513.1|3500.1|3526.1|3516.1|3509.1|3500.1|46
1647348900000|2022-03-15 12:55:00|3512.1|3501.1|3515.1|3504.1|3520.1|3508.1|3512.1|3501.1|11
1647349200000|2022-03-15 13:00:00|3516.1|3507.1|3514.1|3497.1|3520.1|3507.1|3510.1|3496.1|41
1647349500000|2022-03-15 13:05:00|3513.1|3496.1|3519.1|3504.1|3520.1|3510.1|3503.1|3496.1|44
1647349800000|2022-03-15 13:10:00|3520.1|3505.1|3530.1|3514.1|3539.1|3525.1|3519.1|3505.1|50
1647350100000|2022-03-15 13:15:00|3521.1|3515.1|3539.1|3529.1|3540.1|3529.1|3521.1|3515.1|34
1647350400000|2022-03-15 13:20:00|3538.1|3528.1|3542.1|3529.1|3542.1|3530.1|3537.1|3527.1|31
1647350700000|2022-03-15 13:25:00|3541.1|3527.1|3539.1|3525.1|3543.1|3536.1|3533.1|3519.1|55
1647351000000|2022-03-15 13:30:00|3540.1|3524.1|3580.1|3568.1|3602.1|3591.1|3536.1|3519.1|213
1647351300000|2022-03-15 13:35:00|3576.1|3570.1|3562.1|3548.1|3607.1|3596.1|3555.1|3542.1|297
1647351600000|2022-03-15 13:40:00|3560.1|3546.1|3527.1|3504.1|3562.1|3550.1|3507.1|3495.1|104
1647351900000|2022-03-15 13:45:00|3523.1|3505.1|3520.1|3508.1|3532.1|3516.1|3500.1|3488.1|47
1647352200000|2022-03-15 13:50:00|3521.1|3509.1|3522.1|3513.1|3547.1|3531.1|3510.1|3496.1|107
1647352500000|2022-03-15 13:55:00|3520.1|3510.1|3531.1|3521.1|3550.1|3541.1|3520.1|3508.1|74
1647352800000|2022-03-15 14:00:00|3530.1|3520.1|3545.1|3533.1|3546.1|3533.1|3510.1|3499.1|224
1647353100000|2022-03-15 14:05:00|3539.1|3531.1|3544.1|3529.1|3546.1|3537.1|3532.1|3520.1|105
1647353400000|2022-03-15 14:10:00|3546.1|3533.1|3574.1|3559.1|3575.1|3561.1|3544.1|3533.1|68
1647353700000|2022-03-15 14:15:00|3573.1|3560.1|3632.1|3624.1|3638.1|3624.1|3572.1|3560.1|193
1647354000000|2022-03-15 14:20:00|3631.1|3619.1|3631.1|3624.1|3632.1|3624.1|3625.1|3610.1|85
1647354300000|2022-03-15 14:25:00|3634.1||3631.1||3635.1||3631.1||29
1647354600000|2022-03-15 14:30:00|3635.1||3635.1||3635.1||3632.1||17
1647354900000|2022-03-15 14:35:00|3634.1||3652.1||3652.1||3632.1||9
1647355200000|2022-03-15 14:40:00|||||||||2
1647355500000|2022-03-15 14:45:00|3632.1||3652.1||3652.1||3632.1||3
1647355800000|2022-03-15 14:50:00|3647.1||3631.1||3647.1||3631.1||8
1647356100000|2022-03-15 14:55:00|3632.1||3633.1||3635.1||3631.1||2
1647356400000|2022-03-15 15:00:00|3635.1||3635.1||3637.1||3635.1||3
1647356700000|2022-03-15 15:05:00|3637.1||3634.1||3637.1||3633.1||103
1647357000000|2022-03-15 15:10:00|3640.1||3632.1||3640.1||3632.1||101
1647357300000|2022-03-15 15:15:00|3631.1||3632.1||3632.1||3631.1||12
1647357600000|2022-03-15 15:20:00|3640.1||3635.1||3640.1||3635.1||1
1647357900000|2022-03-15 15:25:00|3640.1||3635.1||3640.1||3635.1||1
1647358200000|2022-03-15 15:30:00|3632.1||3640.1||3640.1||3631.1||1
1647358500000|2022-03-15 15:35:00|||||||||1
1647358800000|2022-03-15 15:40:00|3633.1|3603.1|3637.1|3624.1|3640.1|3624.1|3619.1|3597.6|219
1647359100000|2022-03-15 15:45:00|3634.1|3622.1|3640.1|3624.1|3640.1|3624.1|3631.1|3608.1|7
1647359400000|2022-03-15 15:50:00|3632.1||3631.1||3640.1||3631.1||171
1647359700000|2022-03-15 15:55:00|3630.1|3623.1|3639.1|3616.1|3639.1|3623.1|3624.1|3605.1|54
1647360000000|2022-03-15 16:00:00|3640.1|3617.1|3638.1|3621.1|3640.1|3621.1|3629.1|3617.1|8
1647360300000|2022-03-15 16:05:00|3637.1|3624.1|3640.1|3624.1|3640.1|3624.1|3637.1|3624.1|1
1647360600000|2022-03-15 16:10:00|||||||||2
1647361200000|2022-03-15 16:20:00|||||||||1
1647361500000|2022-03-15 16:25:00|||||||||1
1647361800000|2022-03-15 16:30:00|3637.1||3637.1||3637.1||3637.1||0
1647362100000|2022-03-15 16:35:00|3632.1||3637.1||3637.1||3632.1||151
1647362400000|2022-03-15 16:40:00|||||||||151
1647362700000|2022-03-15 16:45:00|3635.1|3618.1|3630.1|3602.1|3635.1|3624.1|3629.1|3602.1|91
1647363000000|2022-03-15 16:50:00|3635.1|3603.1|3636.1|3622.1|3636.1|3624.1|3626.1|3603.1|17
1647363300000|2022-03-15 16:55:00|3629.1|3623.1|3632.1|3622.1|3636.1|3624.1|3629.1|3604.1|27
1647363600000|2022-03-15 17:00:00|3635.1|3617.1|3637.1|3619.1|3637.1|3623.1|3628.1|3617.1|6
1647363900000|2022-03-15 17:05:00|3636.1|3617.1|3630.1|3617.1|3636.1|3618.1|3630.1|3616.1|2
1647364200000|2022-03-15 17:10:00|3631.1|3620.1|3633.1|3617.1|3633.1|3624.1|3625.1|3617.1|13
1647364500000|2022-03-15 17:15:00|3632.1|3618.1|3634.1|3617.1|3634.1|3621.1|3630.1|3617.1|5
1647364800000|2022-03-15 17:20:00|3632.1|3618.1|3632.1|3612.1|3632.1|3624.1|3623.1|3607.1|12
1647365100000|2022-03-15 17:25:00|3630.1|3614.1|3632.1|3607.1|3632.1|3624.1|3630.1|3607.1|17
1647365400000|2022-03-15 17:30:00|3629.1|3609.1|3629.1|3609.1|3629.1|3609.1|3629.1|3609.1|0
1647365700000|2022-03-15 17:35:00|3614.1|3601.1|3632.1|3606.1|3632.1|3624.1|3611.1|3601.1|96
1647366000000|2022-03-15 17:40:00|3627.1|3605.1|3627.1|3612.1|3627.1|3615.1|3627.1|3604.1|3
1647366300000|2022-03-15 17:45:00|3626.1|3614.1|3623.1|3601.1|3626.1|3614.1|3618.1|3601.1|3
1647366600000|2022-03-15 17:50:00|3612.1|3603.1|3627.1|3603.1|3632.1|3618.1|3612.1|3596.6|34
1647366900000|2022-03-15 17:55:00|3609.1|3598.1|3625.1|3606.1|3630.1|3606.1|3609.1|3598.1|16
1647367200000|2022-03-15 18:00:00|3624.1|3607.1|3624.1|3603.1|3624.1|3610.1|3624.1|3603.1|6
1647367500000|2022-03-15 18:05:00|3623.1|3604.1|3623.1|3605.1|3623.1|3606.1|3623.1|3598.1|1
1647367800000|2022-03-15 18:10:00|3617.1|3604.1|3623.1|3606.1|3623.1|3606.1|3617.1|3603.1|2
1647368100000|2022-03-15 18:15:00||3609.1||3607.1||3610.1||3606.1|2
1647368400000|2022-03-15 18:20:00|3612.1|3606.1|3612.1|3602.1|3623.1|3606.1|3608.1|3596.1|13
1647368700000|2022-03-15 18:25:00|3623.1|3606.1|3625.1|3599.1|3626.1|3606.1|3612.1|3596.1|22
1647369000000|2022-03-15 18:30:00|3626.1|3600.1|3632.1|3602.1|3632.1|3602.1|3626.1|3600.1|12
1647369300000|2022-03-15 18:35:00||3603.1||3614.1||3614.1||3603.1|0
1647369600000|2022-03-15 18:40:00||3615.1||3621.1||3621.1||3615.1|1
1647369900000|2022-03-15 18:45:00|3640.1|3622.1|3640.1|3624.1|3640.1|3624.1|3640.1|3622.1|0
1647370500000|2022-03-15 18:55:00|3642.1|3622.1|3642.1|3622.1|3642.1|3622.1|3642.1|3622.1|9
1647396900000|2022-03-16 02:15:00|3712.6|3708.6|3709.6|3705.6|3730.6|3726.6|3708.6|3704.6|2143
1647397200000|2022-03-16 02:20:00|3709.1|3705.1|3690.1|3686.1|3709.6|3705.6|3681.6|3677.6|2666
1647397500000|2022-03-16 02:25:00|3689.6|3685.6|3706.6|3702.6|3708.1|3704.1|3682.6|3678.6|1209
1647397800000|2022-03-16 02:30:00|3707.6|3703.6|3703.1|3699.1|3717.6|3713.6|3699.6|3695.6|1156
1647398100000|2022-03-16 02:35:00|3702.6|3698.6|3704.6|3700.6|3716.1|3712.1|3699.6|3695.6|1249
1647398400000|2022-03-16 02:40:00|3705.1|3701.1|3692.1|3688.1|3708.6|3704.6|3691.1|3687.1|1046
1647398700000|2022-03-16 02:45:00|3692.6|3688.6|3691.6|3687.6|3702.6|3698.6|3687.6|3683.6|738
1647399000000|2022-03-16 02:50:00|3690.6|3686.6|3679.1|3675.1|3692.1|3688.1|3678.6|3674.6|1121
1647399300000|2022-03-16 02:55:00|3678.6|3674.6|3657.6|3653.6|3679.6|3675.6|3653.6|3649.6|1228
1647399600000|2022-03-16 03:00:00|3656.6|3652.6|3653.1|3649.1|3673.6|3669.6|3649.6|3645.6|1543
1647399900000|2022-03-16 03:05:00|3653.6|3649.6|3624.6|3620.6|3654.6|3650.6|3621.6|3617.6|1315
1647400200000|2022-03-16 03:10:00|3625.6|3621.6|3633.6|3629.6|3637.6|3633.6|3622.6|3618.6|979
1647400500000|2022-03-16 03:15:00|3634.1|3630.1|3639.6|3635.6|3641.6|3637.6|3606.6|3602.6|1103
1647400800000|2022-03-16 03:20:00|3639.1|3635.1|3677.6|3673.6|3677.6|3673.6|3637.6|3633.6|1404
1647401100000|2022-03-16 03:25:00|3678.1|3674.1|3672.6|3668.6|3688.6|3684.6|3665.6|3661.6|1401
1647401400000|2022-03-16 03:30:00|3673.1|3669.1|3664.6|3660.6|3673.1|3669.1|3657.6|3653.6|757
1647401700000|2022-03-16 03:35:00|3664.1|3660.1|3690.1|3686.1|3694.1|3690.1|3662.1|3658.1|921
1647402000000|2022-03-16 03:40:00|3690.6|3686.6|3677.6|3673.6|3691.1|3687.1|3676.1|3672.1|550
1647402300000|2022-03-16 03:45:00|3678.1|3674.1|3681.1|3677.1|3682.1|3678.1|3669.1|3665.1|353
1647402600000|2022-03-16 03:50:00|3680.6|3676.6|3666.6|3662.6|3681.6|3677.6|3663.6|3659.6|512
1647402900000|2022-03-16 03:55:00|3667.1|3663.1|3683.1|3679.1|3686.1|3682.1|3667.1|3663.1|327
1647403200000|2022-03-16 04:00:00|3691.1|3671.1|3691.1|3671.1|3691.1|3671.1|3691.1|3671.1|0
1647406800000|2022-03-16 05:00:00|3687.1|3683.1|3704.6|3700.6|3712.6|3708.6|3687.1|3683.1|1939
1647407100000|2022-03-16 05:05:00|3705.6|3701.6|3714.6|3710.6|3716.1|3712.1|3700.6|3696.6|1631
1647407400000|2022-03-16 05:10:00|3715.1|3711.1|3716.6|3712.6|3732.1|3728.1|3713.6|3709.6|1465
1647407700000|2022-03-16 05:15:00|3715.6|3711.6|3776.1|3772.1|3776.1|3772.1|3715.6|3711.6|2839
1647408000000|2022-03-16 05:20:00|3776.6|3772.6|3852.1|3848.1|3853.1|3849.1|3776.6|3772.6|3794
1647408300000|2022-03-16 05:25:00|3851.6|3847.6|3910.1|3906.1|3910.6|3906.6|3851.6|3847.6|4341
1647408600000|2022-03-16 05:30:00|3910.6|3906.6|3938.6|3934.6|3939.6|3935.6|3897.6|3893.6|3352
1647408900000|2022-03-16 05:35:00|3939.1|3935.1|4010.6|4006.6|4010.6|4006.6|3938.6|3934.6|4710
1647409200000|2022-03-16 05:40:00|4011.6|4007.6|4092.1|4088.1|4093.6|4089.6|4002.6|3998.6|4719
1647409500000|2022-03-16 05:45:00|4092.6|4088.6|4109.1|4105.1|4166.1|4162.1|4073.6|4069.6|3870
1647409800000|2022-03-16 05:50:00|4108.1|4104.1|4033.6|4029.6|4109.6|4105.6|4018.1|4014.1|4627
1647410100000|2022-03-16 05:55:00|4033.1|4029.1|4025.1|4021.1|4036.6|4032.6|3983.6|3979.6|3896
1647410400000|2022-03-16 06:00:00|4026.6|4022.6|4081.6|4077.6|4096.6|4092.6|4026.6|4022.6|3339
1647410700000|2022-03-16 06:05:00|4083.1|4079.1|4111.1|4107.1|4111.1|4107.1|4067.1|4063.1|2734
1647411000000|2022-03-16 06:10:00|4110.1|4106.1|4111.1|4107.1|4149.1|4145.1|4094.1|4090.1|3867
1647411300000|2022-03-16 06:15:00|4112.6|4108.6|4145.6|4141.6|4147.6|4143.6|4103.6|4099.6|3281
1647411600000|2022-03-16 06:20:00|4144.6|4140.6|4147.6|4143.6|4154.1|4150.1|4124.1|4120.1|1775
1647411900000|2022-03-16 06:25:00|4147.1|4143.1|4128.6|4124.6|4148.6|4144.6|4117.6|4113.6|1283
1647412200000|2022-03-16 06:30:00|4127.6|4123.6|4178.6|4174.6|4182.1|4178.1|4125.6|4121.6|1911
1647412500000|2022-03-16 06:35:00|4177.6|4173.6|4210.1|4206.1|4210.1|4206.1|4163.1|4159.1|1882
1647412800000|2022-03-16 06:40:00|4209.6|4205.6|4208.6|4204.6|4226.6|4222.6|4201.1|4197.1|1821
1647413100000|2022-03-16 06:45:00|4209.1|4205.1|4152.1|4148.1|4209.6|4205.6|4146.1|4142.1|1597
1647413400000|2022-03-16 06:50:00|4151.6|4147.6|4171.1|4167.1|4177.1|4173.1|4125.6|4121.6|1950
1647413700000|2022-03-16 06:55:00|4171.6|4167.6|4201.1|4197.1|4204.1|4200.1|4144.1|4140.1|2685
1647414000000|2022-03-16 07:00:00|4200.1|4196.1|4213.1|4209.1|4218.1|4214.1|4183.1|4179.1|1539
1647414300000|2022-03-16 07:05:00|4213.6|4209.6|4233.6|4229.6|4233.6|4229.6|4203.1|4199.1|1741
1647414600000|2022-03-16 07:10:00|4234.1|4230.1|4254.6|4250.6|4257.1|4253.1|4229.6|4225.6|1950
1647414900000|2022-03-16 07:15:00|4254.1|4250.1|4215.6|4211.6|4255.1|4251.1|4215.1|4211.1|1856
1647415200000|2022-03-16 07:20:00|4215.1|4211.1|4191.1|4187.1|4228.6|4224.6|4189.6|4185.6|1580
1647415500000|2022-03-16 07:25:00|4191.6|4187.6|4196.1|4192.1|4207.1|4203.1|4178.1|4174.1|1383
1647415800000|2022-03-16 07:30:00|4196.6|4192.6|4186.1|4182.1|4197.6|4193.6|4165.6|4161.6|1634
1647416100000|2022-03-16 07:35:00|4186.6|4182.6|4220.6|4216.6|4220.6|4216.6|4175.6|4171.6|2663
1647416400000|2022-03-16 07:40:00|4219.6|4215.6|4227.1|4223.1|4233.1|4229.1|4213.6|4209.6|2524
1647416700000|2022-03-16 07:45:00|4225.6|4221.6|4246.1|4242.1|4246.6|4242.6|4225.1|4221.1|2711
1647417000000|2022-03-16 07:50:00|4246.6|4242.6|4248.6|4244.6|4252.6|4248.6|4234.6|4230.6|2809
1647417300000|2022-03-16 07:55:00|4248.1|4244.1|4239.1|4235.1|4248.1|4244.1|4233.1|4229.1|2988
1647417600000|2022-03-16 08:00:00|4239.6|4235.6|4196.1|4192.1|4240.1|4236.1|4195.1|4191.1|2535
1647417900000|2022-03-16 08:05:00|4197.1|4193.1|4204.6|4200.6|4214.6|4210.6|4188.1|4184.1|2405
1647418200000|2022-03-16 08:10:00|4206.1|4202.1|4243.6|4239.6|4258.6|4254.6|4202.6|4198.6|3133
1647418500000|2022-03-16 08:15:00|4244.1|4240.1|4239.1|4235.1|4251.6|4247.6|4233.1|4229.1|2289
1647418800000|2022-03-16 08:20:00|4237.6|4233.6|4235.1|4231.1|4242.1|4238.1|4231.6|4227.6|2574
1647419100000|2022-03-16 08:25:00|4235.6|4231.6|4253.6|4249.6|4257.6|4253.6|4234.1|4230.1|1509
1647419400000|2022-03-16 08:30:00|4261.6|4241.6|4261.6|4241.6|4261.6|4241.6|4261.6|4241.6|0
1647422100000|2022-03-16 09:15:00|4235.1|4229.1|4245.6|4239.6|4253.6|4247.6|4235.1|4229.1|45
1647422400000|2022-03-16 09:20:00|4246.1|4240.1|4277.6|4271.6|4279.6|4273.6|4240.1|4234.1|194
1647422700000|2022-03-16 09:25:00|4278.1|4272.1|4280.1|4274.1|4291.1|4285.1|4277.1|4271.1|112
1647423000000|2022-03-16 09:30:00|4278.1|4272.1|4298.1|4292.1|4305.6|4299.6|4278.1|4272.1|70
1647423300000|2022-03-16 09:35:00|4297.6|4291.6|4309.6|4303.6|4309.6|4303.6|4287.1|4281.1|22
1647423600000|2022-03-16 09:40:00|4310.1|4304.1|4301.1|4295.1|4323.1|4317.1|4300.1|4294.1|74
1647423900000|2022-03-16 09:45:00|4300.1|4294.1|4286.1|4280.1|4300.1|4294.1|4276.1|4270.1|47
1647424200000|2022-03-16 09:50:00|4284.6|4278.6|4275.6|4269.6|4284.6|4278.6|4274.1|4268.1|40
1647424500000|2022-03-16 09:55:00|4275.1|4269.1|4292.1|4286.1|4292.1|4286.1|4274.1|4268.1|35
1647424800000|2022-03-16 10:00:00|4288.1|4282.1|4293.6|4287.6|4299.6|4293.6|4287.1|4281.1|4
1647425100000|2022-03-16 10:05:00|4295.1|4289.1|4292.1|4286.1|4295.1|4289.1|4287.6|4281.6|9
1647425400000|2022-03-16 10:10:00|4292.6|4286.6|4313.1|4307.1|4320.6|4314.6|4292.6|4286.6|52
1647425700000|2022-03-16 10:15:00|4317.1|4303.1|4313.1|4299.1|4322.1|4311.1|4312.1|4298.1|14
1647426000000|2022-03-16 10:20:00|4314.1|4301.1|4306.1|4288.1|4321.1|4305.1|4305.1|4288.1|26
1647426300000|2022-03-16 10:25:00|4305.1|4286.1|4304.1|4283.1|4307.1|4289.1|4303.1|4283.1|14
1647426600000|2022-03-16 10:30:00|4307.1|4284.1|4289.1|4277.1|4307.1|4286.1|4289.1|4276.1|25
1647426900000|2022-03-16 10:35:00|4288.1|4276.1|4289.1|4275.1|4290.1|4281.1|4286.1|4273.1|20
1647427200000|2022-03-16 10:40:00|4290.1|4274.1|4295.1|4281.1|4298.1|4286.1|4287.1|4274.1|22
1647427500000|2022-03-16 10:45:00|4294.1|4282.1|4306.1|4294.1|4306.1|4296.1|4293.1|4281.1|7
1647427800000|2022-03-16 10:50:00|4305.1|4293.1|4310.1|4296.1|4314.1|4299.1|4304.1|4290.1|50
1647428100000|2022-03-16 10:55:00|4307.1|4297.1|4311.1|4298.1|4314.1|4300.1|4307.1|4296.1|4
1647428400000|2022-03-16 11:00:00|4312.1|4297.1|4311.1|4299.1|4312.1|4300.1|4310.1|4296.1|20
1647428700000|2022-03-16 11:05:00|4310.1|4298.1|4305.1|4292.1|4311.1|4300.1|4303.1|4291.1|178
1647429000000|2022-03-16 11:10:00|4306.1|4287.1|4302.1|4291.1|4308.1|4296.1|4301.1|4287.1|25
1647429300000|2022-03-16 11:15:00|4305.1|4290.1|4305.1|4291.1|4305.1|4291.1|4305.1|4288.1|4
1647429600000|2022-03-16 11:20:00|4306.1|4292.1|4317.1|4304.1|4320.1|4309.1|4306.1|4292.1|40
1647429900000|2022-03-16 11:25:00|4316.1|4305.1|4317.1|4308.1|4322.1|4312.1|4314.1|4305.1|32
1647430200000|2022-03-16 11:30:00|4318.1|4309.1|4328.1|4315.1|4329.1|4316.1|4317.1|4308.1|51
1647430500000|2022-03-16 11:35:00|4327.1|4316.1|4331.1|4322.1|4332.1|4322.1|4324.1|4315.1|25
1647430800000|2022-03-16 11:40:00|4332.1|4321.1|4336.1|4323.1|4336.1|4323.1|4324.1|4316.1|16
1647431100000|2022-03-16 11:45:00|4339.1|4326.1|4342.1|4330.1|4348.1|4333.1|4336.1|4325.1|30
1647431400000|2022-03-16 11:50:00|4341.1|4329.1|4352.1|4338.1|4352.1|4338.1|4341.1|4329.1|14
1647431700000|2022-03-16 11:55:00|4349.1|4342.1|4367.1|4339.1|4367.1|4342.1|4348.1|4336.1|17
1647432000000|2022-03-16 12:00:00|4363.1|4340.1|4383.1|4367.1|4384.1|4367.1|4363.1|4338.1|56
1647432300000|2022-03-16 12:05:00|4382.1|4372.1|4389.1|4377.1|4389.1|4380.1|4376.1|4353.1|42
1647432600000|2022-03-16 12:10:00|4393.1|4380.1|4406.1|4396.1|4406.1|4396.1|4391.1|4373.1|175
1647432900000|2022-03-16 12:15:00|4407.1|4395.1|4390.1|4377.1|4407.1|4395.1|4387.1|4377.1|33
1647433200000|2022-03-16 12:20:00|4386.1|4378.1|4381.1|4366.1|4394.1|4381.1|4374.1|4365.1|38
1647433500000|2022-03-16 12:25:00|4382.1|4370.1|4403.1|4386.1|4403.1|4391.1|4381.1|4369.1|26
1647433800000|2022-03-16 12:30:00|4402.1|4385.1|4398.1|4374.1|4403.1|4385.1|4382.1|4370.1|26
1647434100000|2022-03-16 12:35:00|4397.1|4370.1|4400.1|4387.1|4413.1|4395.1|4385.1|4366.1|23
1647434400000|2022-03-16 12:40:00|4398.1|4386.1|4371.1|4358.1|4408.1|4386.1|4371.1|4357.1|21
1647434700000|2022-03-16 12:45:00|4374.1|4362.1|4372.1|4358.1|4384.1|4363.1|4366.1|4357.1|13
1647435000000|2022-03-16 12:50:00|4371.1|4359.1|4370.1|4361.1|4371.1|4361.1|4366.1|4352.1|23
1647435300000|2022-03-16 12:55:00|4371.1|4362.1|4347.1|4337.1|4371.1|4362.1|4345.1|4336.1|72
1647435600000|2022-03-16 13:00:00|4342.1|4336.1|4349.1|4332.1|4352.1|4341.1|4337.1|4328.1|32
1647435900000|2022-03-16 13:05:00|4348.1|4331.1|4346.1|4336.1|4352.1|4337.1|4337.1|4325.1|73
1647436200000|2022-03-16 13:10:00|4350.1|4335.1|4348.1|4337.1|4352.1|4342.1|4346.1|4331.1|24
1647436500000|2022-03-16 13:15:00|4347.1|4341.1|4348.1|4337.1|4352.1|4342.1|4346.1|4332.1|17
1647436800000|2022-03-16 13:20:00|4349.1|4338.1|4376.1|4366.1|4377.1|4367.1|4349.1|4338.1|50
1647437100000|2022-03-16 13:25:00|4373.1|4361.1|4375.1|4366.1|4384.1|4367.1|4367.1|4353.1|141
1647437400000|2022-03-16 13:30:00|4376.1|4365.1|4324.6|4294.6|4397.1|4369.1|4291.1|4276.1|615
1647437700000|2022-03-16 13:35:00|4325.6|4295.6|4319.1|4296.1|4342.1|4322.1|4304.1|4284.1|201
1647438000000|2022-03-16 13:40:00|4317.1|4297.1|4322.1|4302.1|4336.1|4320.1|4302.1|4283.1|277
1647438300000|2022-03-16 13:45:00|4317.1|4304.1|4371.1|4354.1|4371.1|4354.1|4310.1|4289.1|153
1647438600000|2022-03-16 13:50:00|4363.1|4355.1|4384.1|4370.1|4392.1|4384.1|4361.1|4332.1|112
1647438900000|2022-03-16 13:55:00|4385.1|4377.1|4425.1|4404.1|4431.1|4418.1|4382.1|4370.1|155
1647439200000|2022-03-16 14:00:00|4430.1|4405.1|4383.1|4368.1|4443.1|4436.1|4375.1|4363.1|79
1647439500000|2022-03-16 14:05:00|4379.1|4369.1|4401.1|4390.1|4402.1|4391.1|4379.1|4368.1|132
1647439800000|2022-03-16 14:10:00|4400.1|4394.1|4446.1|4433.1|4446.1|4437.1|4400.1|4382.1|88
1647440100000|2022-03-16 14:15:00|4448.1|4440.1|4463.1|4455.1|4464.1|4457.1|4446.1|4423.6|138
1647440400000|2022-03-16 14:20:00|4462.1|4456.1|4464.1|4457.1|4464.1|4457.1|4462.1|4437.1|94
1647440700000|2022-03-16 14:25:00|||||||||32
1647441000000|2022-03-16 14:30:00|||||||||53
1647441300000|2022-03-16 14:35:00|||||||||43
1647441600000|2022-03-16 14:40:00|||||||||37
1647441900000|2022-03-16 14:45:00|4463.1|4456.1|4462.1|4455.1|4464.1|4457.1|4462.1|4455.1|176
1647442200000|2022-03-16 14:50:00|4461.1|4453.1|4464.1|4457.1|4465.1|4457.1|4457.1|4442.1|47
1647442500000|2022-03-16 14:55:00|||||||||17
1647442800000|2022-03-16 15:00:00|||||||||45
1647443100000|2022-03-16 15:05:00|||||||||13
1647444300000|2022-03-16 15:25:00|||||||||1
1647444900000|2022-03-16 15:35:00|||||||||5
1647445200000|2022-03-16 15:40:00|||||||||29
1647445500000|2022-03-16 15:45:00|||||||||1
1647447000000|2022-03-16 16:10:00|||||||||14
1647448200000|2022-03-16 16:30:00|||||||||2
1647448500000|2022-03-16 16:35:00|||||||||4
1647448800000|2022-03-16 16:40:00|||||||||1
1647449100000|2022-03-16 16:45:00|||||||||12
1647449400000|2022-03-16 16:50:00|||||||||13
1647450000000|2022-03-16 17:00:00|||||||||8
1647450600000|2022-03-16 17:10:00|||||||||4
1647451200000|2022-03-16 17:20:00|||||||||1
1647451800000|2022-03-16 17:30:00|||||||||1
1647453300000|2022-03-16 17:55:00|||||||||2
1647454200000|2022-03-16 18:10:00|4465.1|4456.1|4465.1|4457.1|4465.1|4457.1|4465.1|4456.1|93
1647454500000|2022-03-16 18:15:00|||||||||6
1647455100000|2022-03-16 18:25:00|4464.1||4464.1||4464.1||4464.1||5
1647455400000|2022-03-16 18:30:00|||||||||6
1647455700000|2022-03-16 18:35:00|||||||||6
1647456900000|2022-03-16 18:55:00|4470.6|4450.6|4470.6|4450.6|4470.6|4450.6|4470.6|4450.6|3
1647483300000|2022-03-17 02:15:00|4480.6|4476.6|4469.6|4465.6|4495.6|4491.6|4445.1|4441.1|1939
1647483600000|2022-03-17 02:20:00|4470.6|4466.6|4508.6|4504.6|4511.1|4507.1|4467.1|4463.1|2064
1647483900000|2022-03-17 02:25:00|4509.6|4505.6|4481.1|4477.1|4525.1|4521.1|4461.1|4457.1|1887
1647484200000|2022-03-17 02:30:00|4481.6|4477.6|4452.1|4448.1|4486.1|4482.1|4448.1|4444.1|1294
1647484500000|2022-03-17 02:35:00|4452.6|4448.6|4474.1|4470.1|4480.1|4476.1|4449.1|4445.1|899
1647484800000|2022-03-17 02:40:00|4476.1|4472.1|4487.6|4483.6|4487.6|4483.6|4458.1|4454.1|913
1647485100000|2022-03-17 02:45:00|4488.1|4484.1|4455.6|4451.6|4494.6|4490.6|4444.1|4440.1|2721
1647485400000|2022-03-17 02:50:00|4456.1|4452.1|4499.1|4495.1|4503.1|4499.1|4456.1|4452.1|757
1647485700000|2022-03-17 02:55:00|4499.6|4495.6|4489.1|4485.1|4512.1|4508.1|4486.6|4482.6|636
1647486000000|2022-03-17 03:00:00|4488.6|4484.6|4490.1|4486.1|4492.1|4488.1|4472.1|4468.1|886
1647486300000|2022-03-17 03:05:00|4492.1|4488.1|4499.6|4495.6|4506.1|4502.1|4486.1|4482.1|705
1647486600000|2022-03-17 03:10:00|4500.1|4496.1|4511.1|4507.1|4514.1|4510.1|4499.1|4495.1|511
1647486900000|2022-03-17 03:15:00|4510.6|4506.6|4487.1|4483.1|4524.1|4520.1|4484.6|4480.6|1161
1647487200000|2022-03-17 03:20:00|4487.6|4483.6|4525.1|4521.1|4528.1|4524.1|4484.1|4480.1|694
1647487500000|2022-03-17 03:25:00|4524.1|4520.1|4548.1|4544.1|4549.1|4545.1|4524.1|4520.1|543
1647487800000|2022-03-17 03:30:00|4548.6|4544.6|4558.6|4554.6|4558.6|4554.6|4545.1|4541.1|359
1647488100000|2022-03-17 03:35:00|4559.6|4555.6|4570.1|4566.1|4575.1|4571.1|4556.1|4552.1|434
1647488400000|2022-03-17 03:40:00|4569.6|4565.6|4534.1|4530.1|4570.1|4566.1|4532.1|4528.1|814
1647488700000|2022-03-17 03:45:00|4533.6|4529.6|4516.1|4512.1|4542.1|4538.1|4515.1|4511.1|841
1647489000000|2022-03-17 03:50:00|4516.6|4512.6|4538.1|4534.1|4542.1|4538.1|4516.1|4512.1|451
1647489300000|2022-03-17 03:55:00|4538.6|4534.6|4550.6|4546.6|4551.6|4547.6|4520.6|4516.6|235
1647489600000|2022-03-17 04:00:00|4558.6|4538.6|4558.6|4538.6|4558.6|4538.6|4558.6|4538.6|3
1647492900000|2022-03-17 04:55:00|||||||||2
1647493200000|2022-03-17 05:00:00|4565.1|4561.1|4577.1|4573.1|4580.1|4576.1|4556.1|4552.1|1098
1647493500000|2022-03-17 05:05:00|4578.6|4574.6|4592.1|4588.1|4604.1|4600.1|4572.1|4568.1|891
1647493800000|2022-03-17 05:10:00|4592.6|4588.6|4601.6|4597.6|4604.1|4600.1|4586.6|4582.6|826
1647494100000|2022-03-17 05:15:00|4601.1|4597.1|4600.1|4596.1|4611.1|4607.1|4582.1|4578.1|759
1647494400000|2022-03-17 05:20:00|4600.6|4596.6|4564.6|4560.6|4600.6|4596.6|4562.6|4558.6|1150
1647494700000|2022-03-17 05:25:00|4565.1|4561.1|4568.1|4564.1|4573.1|4569.1|4540.6|4536.6|2089
1647495000000|2022-03-17 05:30:00|4567.1|4563.1|4553.6|4549.6|4577.1|4573.1|4551.6|4547.6|703
1647495300000|2022-03-17 05:35:00|4553.1|4549.1|4556.1|4552.1|4558.1|4554.1|4534.1|4530.1|1194
1647495600000|2022-03-17 05:40:00|4556.6|4552.6|4554.1|4550.1|4557.6|4553.6|4539.1|4535.1|717
1647495900000|2022-03-17 05:45:00|4553.1|4549.1|4536.6|4532.6|4565.6|4561.6|4531.6|4527.6|872
1647496200000|2022-03-17 05:50:00|4536.1|4532.1|4527.1|4523.1|4553.6|4549.6|4521.1|4517.1|724
1647496500000|2022-03-17 05:55:00|4526.6|4522.6|4506.6|4502.6|4530.6|4526.6|4496.1|4492.1|1245
1647496800000|2022-03-17 06:00:00|4505.1|4501.1|4481.6|4477.6|4510.1|4506.1|4466.6|4462.6|1361
1647497100000|2022-03-17 06:05:00|4482.1|4478.1|4488.1|4484.1|4495.1|4491.1|4475.1|4471.1|871
1647497400000|2022-03-17 06:10:00|4488.6|4484.6|4478.1|4474.1|4512.6|4508.6|4478.1|4474.1|927
1647497700000|2022-03-17 06:15:00|4478.6|4474.6|4493.6|4489.6|4494.6|4490.6|4474.1|4470.1|612
1647498000000|2022-03-17 06:20:00|4493.1|4489.1|4500.6|4496.6|4500.6|4496.6|4479.1|4475.1|646
1647498300000|2022-03-17 06:25:00|4500.1|4496.1|4503.1|4499.1|4521.1|4517.1|4496.1|4492.1|775
1647498600000|2022-03-17 06:30:00|4503.6|4499.6|4504.1|4500.1|4514.1|4510.1|4495.1|4491.1|575
1647498900000|2022-03-17 06:35:00|4504.6|4500.6|4491.1|4487.1|4511.1|4507.1|4487.6|4483.6|870
1647499200000|2022-03-17 06:40:00|4490.1|4486.1|4485.6|4481.6|4492.6|4488.6|4475.1|4471.1|811
1647499500000|2022-03-17 06:45:00|4486.1|4482.1|4490.6|4486.6|4493.1|4489.1|4480.6|4476.6|643
1647499800000|2022-03-17 06:50:00|4491.6|4487.6|4492.1|4488.1|4507.6|4503.6|4490.6|4486.6|820
1647500100000|2022-03-17 06:55:00|4491.6|4487.6|4489.1|4485.1|4500.6|4496.6|4473.6|4469.6|886
1647500400000|2022-03-17 07:00:00|4491.1|4487.1|4523.6|4519.6|4524.6|4520.6|4491.1|4487.1|1066
1647500700000|2022-03-17 07:05:00|4525.1|4521.1|4544.6|4540.6|4548.6|4544.6|4524.1|4520.1|744
1647501000000|2022-03-17 07:10:00|4543.1|4539.1|4552.6|4548.6|4555.6|4551.6|4532.1|4528.1|934
1647501300000|2022-03-17 07:15:00|4552.1|4548.1|4546.1|4542.1|4558.6|4554.6|4538.1|4534.1|795
1647501600000|2022-03-17 07:20:00|4545.6|4541.6|4542.6|4538.6|4554.1|4550.1|4537.1|4533.1|813
1647501900000|2022-03-17 07:25:00|4542.1|4538.1|4546.1|4542.1|4547.6|4543.6|4535.6|4531.6|770
1647502200000|2022-03-17 07:30:00|4545.6|4541.6|4541.6|4537.6|4553.1|4549.1|4534.1|4530.1|2675
1647502500000|2022-03-17 07:35:00|4542.1|4538.1|4546.6|4542.6|4548.1|4544.1|4534.1|4530.1|1556
1647502800000|2022-03-17 07:40:00|4546.1|4542.1|4543.6|4539.6|4548.6|4544.6|4530.6|4526.6|1857
1647503100000|2022-03-17 07:45:00|4544.6|4540.6|4552.6|4548.6|4560.6|4556.6|4544.1|4540.1|1846
1647503400000|2022-03-17 07:50:00|4552.1|4548.1|4550.6|4546.6|4552.6|4548.6|4541.6|4537.6|2056
1647503700000|2022-03-17 07:55:00|4551.1|4547.1|4547.1|4543.1|4559.1|4555.1|4543.6|4539.6|2030
1647504000000|2022-03-17 08:00:00|4546.6|4542.6|4554.6|4550.6|4559.1|4555.1|4537.1|4533.1|1297
1647504300000|2022-03-17 08:05:00|4555.1|4551.1|4573.1|4569.1|4575.1|4571.1|4544.6|4540.6|2029
1647504600000|2022-03-17 08:10:00|4573.6|4569.6|4559.1|4555.1|4583.1|4579.1|4546.6|4542.6|1835
1647504900000|2022-03-17 08:15:00|4559.6|4555.6|4530.6|4526.6|4560.6|4556.6|4528.1|4524.1|2455
1647505200000|2022-03-17 08:20:00|4531.1|4527.1|4524.6|4520.6|4540.1|4536.1|4506.6|4502.6|1002
1647505500000|2022-03-17 08:25:00|4526.1|4522.1|4531.6|4527.6|4534.1|4530.1|4490.1|4486.1|1207
1647505800000|2022-03-17 08:30:00|4539.6|4519.6|4539.6|4519.6|4539.6|4519.6|4539.6|4519.6|0
1647508500000|2022-03-17 09:15:00|4506.1|4500.1|4479.1|4473.1|4514.1|4508.1|4475.6|4469.6|141
1647508800000|2022-03-17 09:20:00|4479.6|4473.6|4483.6|4477.6|4488.6|4482.6|4477.6|4471.6|44
1647509100000|2022-03-17 09:25:00|4484.1|4478.1|4488.6|4482.6|4495.1|4489.1|4483.1|4477.1|22
1647509400000|2022-03-17 09:30:00|4487.6|4481.6|4479.6|4473.6|4488.1|4482.1|4479.6|4473.6|27
1647509700000|2022-03-17 09:35:00|4479.1|4473.1|4473.6|4467.6|4479.1|4473.1|4471.6|4465.6|27
1647510000000|2022-03-17 09:40:00|4473.1|4467.1|4481.1|4475.1|4481.6|4475.6|4470.1|4464.1|22
1647510300000|2022-03-17 09:45:00|4480.6|4474.6|4467.6|4461.6|4481.1|4475.1|4462.1|4456.1|39
1647510600000|2022-03-17 09:50:00|4467.1|4461.1|4472.6|4466.6|4476.6|4470.6|4459.1|4453.1|42
1647510900000|2022-03-17 09:55:00|4473.1|4467.1|4479.6|4473.6|4482.1|4476.1|4473.1|4467.1|1
1647511200000|2022-03-17 10:00:00|4479.1|4473.1|4463.1|4457.1|4479.6|4473.6|4461.6|4455.6|12
1647511500000|2022-03-17 10:05:00|4462.6|4456.6|4456.6|4450.6|4467.1|4461.1|4452.6|4446.6|46
1647511800000|2022-03-17 10:10:00|4456.1|4450.1|4461.1|4455.1|4461.1|4455.1|4453.1|4447.1|17
1647512100000|2022-03-17 10:15:00|4465.1|4451.1|4477.1|4461.1|4477.1|4461.1|4459.1|4449.1|11
1647512400000|2022-03-17 10:20:00|4476.1|4460.1|4477.1|4462.1|4480.1|4463.1|4467.1|4457.1|12
1647512700000|2022-03-17 10:25:00|4472.1|4464.1|4480.1|4466.1|4482.1|4469.1|4472.1|4464.1|57
1647513000000|2022-03-17 10:30:00|4483.1|4467.1|4481.1|4466.1|4486.1|4471.1|4475.1|4466.1|18
1647513300000|2022-03-17 10:35:00|4480.1|4464.1|4466.1|4451.1|4480.1|4464.1|4459.1|4447.1|13
1647513600000|2022-03-17 10:40:00|4462.1|4450.1|4465.1|4444.1|4466.1|4451.1|4452.1|4444.1|51
1647513900000|2022-03-17 10:45:00|4464.1|4439.1|4459.1|4443.1|4464.1|4443.1|4446.1|4437.1|27
1647514200000|2022-03-17 10:50:00|4456.1|4442.1|4459.1|4448.1|4459.1|4449.1|4451.1|4438.1|12
1647514500000|2022-03-17 10:55:00|4460.1|4446.1|4470.1|4458.1|4470.1|4459.1|4460.1|4446.1|29
1647514800000|2022-03-17 11:00:00|4467.1|4459.1|4483.1|4471.1|4487.1|4471.1|4465.1|4456.1|37
1647515100000|2022-03-17 11:05:00|4487.1|4472.1|4487.1|4472.1|4501.1|4481.1|4478.1|4471.1|58
1647515400000|2022-03-17 11:10:00|4486.1|4471.1|4482.1|4469.1|4486.1|4478.1|4478.1|4468.1|57
1647515700000|2022-03-17 11:15:00|4481.1|4468.1|4482.1|4471.1|4482.1|4471.1|4478.1|4467.1|39
1647516000000|2022-03-17 11:20:00|4486.1|4470.1|4490.1|4479.1|4490.1|4481.1|4486.1|4470.1|23
1647516300000|2022-03-17 11:25:00|4489.1|4474.1|4489.1|4475.1|4490.1|4477.1|4479.1|4471.1|43
1647516600000|2022-03-17 11:30:00|4483.1|4474.1|4485.1|4474.1|4490.1|4481.1|4483.1|4472.1|28
1647516900000|2022-03-17 11:35:00|4483.1|4472.1|4479.1|4467.1|4483.1|4474.1|4479.1|4467.1|38
1647517200000|2022-03-17 11:40:00|4476.1|4470.1|4473.1|4461.1|4479.1|4470.1|4469.1|4459.1|46
1647517500000|2022-03-17 11:45:00|4471.1|4462.1|4489.1|4473.1|4489.1|4473.1|4471.1|4461.1|25
1647517800000|2022-03-17 11:50:00|4488.1|4476.1|4481.1|4468.1|4489.1|4476.1|4474.1|4467.1|22
1647518100000|2022-03-17 11:55:00|4483.1|4469.1|4479.1|4470.1|4489.1|4477.1|4476.1|4468.1|40
1647518400000|2022-03-17 12:00:00|4486.1|4468.1|4488.1|4474.1|4489.1|4474.1|4470.1|4461.1|37
1647518700000|2022-03-17 12:05:00|4487.1|4473.1|4487.1|4475.1|4488.1|4475.1|4480.1|4470.1|38
1647519000000|2022-03-17 12:10:00|4488.1|4476.1|4484.1|4474.1|4488.1|4476.1|4484.1|4474.1|11
1647519300000|2022-03-17 12:15:00|4487.1|4475.1|4490.1|4476.1|4501.1|4487.1|4487.1|4475.1|72
1647519600000|2022-03-17 12:20:00|4489.1|4481.1|4477.1|4466.1|4489.1|4481.1|4477.1|4465.1|28
1647519900000|2022-03-17 12:25:00|4474.1|4465.1|4480.1|4457.1|4482.1|4469.1|4467.1|4447.1|34
1647520200000|2022-03-17 12:30:00|4478.6|4448.6|4473.1|4462.1|4481.1|4464.1|4470.1|4447.1|32
1647520500000|2022-03-17 12:35:00|4477.1|4457.1|4469.1|4462.1|4482.1|4471.1|4469.1|4457.1|29
1647520800000|2022-03-17 12:40:00|4472.1|4464.1|4468.1|4458.1|4477.1|4467.1|4468.1|4457.1|16
1647521100000|2022-03-17 12:45:00|4472.1|4460.1|4472.1|4460.1|4472.1|4460.1|4466.1|4457.1|20
1647521400000|2022-03-17 12:50:00|4473.1|4458.1|4468.1|4455.1|4473.1|4466.1|4468.1|4455.1|35
1647521700000|2022-03-17 12:55:00|4467.1|4452.1|4462.1|4446.1|4467.1|4452.1|4450.1|4441.1|32
1647522000000|2022-03-17 13:00:00||4445.1||4446.1||4451.1||4443.1|20
1647522300000|2022-03-17 13:05:00|4455.1|4448.1|4446.1|4422.1|4455.1|4449.1|4446.1|4422.1|41
1647522600000|2022-03-17 13:10:00|4445.1|4423.1|4459.1|4443.1|4462.1|4451.1|4444.1|4422.1|64
1647522900000|2022-03-17 13:15:00|4457.1|4441.1|4469.1|4461.1|4469.1|4461.1|4455.1|4439.1|66
1647523200000|2022-03-17 13:20:00|4471.1|4452.1|4480.1|4464.1|4480.1|4471.1|4471.1|4452.1|24
1647523500000|2022-03-17 13:25:00|4481.1|4465.1|4456.1|4441.1|4481.1|4466.1|4456.1|4441.1|49
1647523800000|2022-03-17 13:30:00|4455.1|4442.1|4440.1|4426.1|4463.1|4452.1|4393.1|4382.1|162
1647524100000|2022-03-17 13:35:00|4439.1|4424.1|4454.1|4442.1|4462.1|4452.1|4422.1|4407.1|252
1647524400000|2022-03-17 13:40:00|4453.1|4437.1|4415.1|4399.1|4453.1|4440.1|4402.1|4386.1|175
1647524700000|2022-03-17 13:45:00|4418.1|4400.1|4392.1|4377.1|4427.1|4414.1|4388.1|4377.1|252
1647525000000|2022-03-17 13:50:00|4385.1|4376.1|4346.1|4331.1|4385.1|4376.1|4341.1|4327.1|326
1647525300000|2022-03-17 13:55:00|4360.1|4342.1|4398.1|4390.1|4412.1|4390.1|4355.1|4330.1|258
1647525600000|2022-03-17 14:00:00|4399.1|4388.1|4397.1|4382.1|4426.1|4413.1|4396.1|4369.1|198
1647525900000|2022-03-17 14:05:00|4401.1|4391.1|4422.1|4415.1|4436.1|4416.1|4401.1|4380.1|330
1647526200000|2022-03-17 14:10:00|4419.1|4412.1|4399.1|4389.1|4441.1|4429.1|4394.1|4382.1|157
1647526500000|2022-03-17 14:15:00|4404.1|4386.1|4401.1|4386.1|4427.1|4397.1|4383.1|4358.1|114
1647526800000|2022-03-17 14:20:00|4405.1|4389.1|4415.1|4403.1|4431.1|4415.1|4402.1|4386.1|73
1647527100000|2022-03-17 14:25:00|4409.1|4398.1|4407.1|4394.1|4416.1|4404.1|4394.1|4386.1|177
1647527400000|2022-03-17 14:30:00|4406.1|4390.1|4387.1|4369.1|4406.1|4392.1|4373.1|4359.1|58
1647527700000|2022-03-17 14:35:00|4384.1|4380.1|4366.1|4353.1|4392.1|4380.1|4362.1|4347.1|33
1647528000000|2022-03-17 14:40:00|4370.1|4347.1|4361.1|4344.1|4384.1|4366.1|4354.1|4341.1|39
1647528300000|2022-03-17 14:45:00|4362.1|4342.1|4340.1|4326.1|4373.1|4357.1|4340.1|4326.1|59
1647528600000|2022-03-17 14:50:00|4335.1|4327.1|4326.1|4305.1|4351.1|4331.1|4311.1|4287.1|107
1647528900000|2022-03-17 14:55:00|4327.1|4304.1|4326.1|4314.1|4341.1|4328.1|4322.1|4304.1|84
1647529200000|2022-03-17 15:00:00|4325.1|4311.1|4321.1|4309.1|4338.1|4314.1|4305.1|4296.1|157
1647529500000|2022-03-17 15:05:00|4320.1|4306.1|4338.1|4324.1|4344.1|4330.1|4318.1|4302.1|40
1647529800000|2022-03-17 15:10:00|4339.1|4322.1|4334.1|4316.1|4340.1|4332.1|4329.1|4306.1|88
1647530100000|2022-03-17 15:15:00|4332.1|4317.1|4359.1|4349.1|4359.1|4349.1|4328.1|4316.1|138
1647530400000|2022-03-17 15:20:00|4356.1|4348.1|4359.1|4348.1|4371.1|4359.1|4345.1|4326.1|199
1647530700000|2022-03-17 15:25:00|4360.1|4345.1|4343.1|4329.1|4360.1|4350.1|4337.1|4326.1|35
1647531000000|2022-03-17 15:30:00|4342.1|4326.1|4351.1|4336.1|4353.1|4346.1|4340.1|4326.1|24
1647531300000|2022-03-17 15:35:00|4350.1|4335.1|4375.1|4366.1|4377.1|4366.1|4347.1|4335.1|60
1647531600000|2022-03-17 15:40:00|4377.1|4367.1|4368.1|4357.1|4381.1|4371.1|4367.1|4356.1|87
1647531900000|2022-03-17 15:45:00|4370.1|4356.1|4363.1|4353.1|4380.1|4361.1|4362.1|4349.1|31
1647532200000|2022-03-17 15:50:00|4361.1|4355.1|4379.1|4363.1|4380.1|4365.1|4360.1|4347.1|18
1647532500000|2022-03-17 15:55:00|4380.1|4362.1|4380.1|4370.1|4381.1|4373.1|4374.1|4362.1|21
1647532800000|2022-03-17 16:00:00|4379.1|4366.1|4379.1|4365.1|4387.1|4378.1|4376.1|4360.1|46
1647533100000|2022-03-17 16:05:00|4381.1|4361.1|4384.1|4375.1|4389.1|4377.1|4377.1|4361.1|38
1647533400000|2022-03-17 16:10:00|4385.1|4372.1|4379.1|4369.1|4385.1|4374.1|4374.1|4364.1|30
1647533700000|2022-03-17 16:15:00|4378.1|4364.1|4385.1|4370.1|4385.1|4371.1|4372.1|4359.1|29
1647534000000|2022-03-17 16:20:00|4389.1|4369.1|4391.1|4383.1|4396.1|4383.1|4382.1|4369.1|51
1647534300000|2022-03-17 16:25:00|4395.1|4379.1|4402.1|4390.1|4404.1|4391.1|4390.1|4379.1|53
1647534600000|2022-03-17 16:30:00|4401.1|4387.1|4401.1|4391.1|4406.1|4393.1|4391.1|4384.1|30
1647534900000|2022-03-17 16:35:00|4404.1|4393.1|4409.1|4399.1|4409.1|4401.1|4398.1|4383.1|78
1647535200000|2022-03-17 16:40:00|4408.1|4401.1|4415.1|4406.1|4431.1|4420.1|4408.1|4397.1|84
1647535500000|2022-03-17 16:45:00|4416.1|4401.1|4416.1|4400.1|4424.1|4411.1|4411.1|4397.1|15
1647535800000|2022-03-17 16:50:00|4418.1|4403.1|4425.1|4408.1|4432.1|4418.1|4418.1|4402.1|31
1647536100000|2022-03-17 16:55:00|4424.1|4406.1|4428.1|4412.1|4429.1|4412.1|4414.1|4406.1|10
1647536400000|2022-03-17 17:00:00|4418.1|4408.1|4416.1|4397.1|4429.1|4411.1|4412.1|4396.1|39
1647536700000|2022-03-17 17:05:00|4417.1|4398.1|4413.1|4402.1|4418.1|4405.1|4413.1|4398.1|3
1647537000000|2022-03-17 17:10:00|4417.1|4401.1|4409.1|4393.1|4418.1|4401.1|4404.1|4381.6|18
1647537300000|2022-03-17 17:15:00|4405.1|4392.1|4416.1|4403.1|4416.1|4406.1|4402.1|4390.1|16
1647537600000|2022-03-17 17:20:00|4418.1|4401.1|4409.1|4394.1|4432.1|4416.1|4408.1|4386.1|33
1647537900000|2022-03-17 17:25:00|4405.1|4395.1|4422.1|4406.1|4424.1|4410.1|4404.1|4395.1|11
1647538200000|2022-03-17 17:30:00|4421.1|4408.1|4414.1|4405.1|4421.1|4409.1|4413.1|4403.1|17
1647538500000|2022-03-17 17:35:00|4418.1|4403.1|4417.1|4402.1|4419.1|4407.1|4408.1|4396.1|11
1647538800000|2022-03-17 17:40:00|4414.1|4403.1|4427.1|4416.1|4430.1|4416.1|4414.1|4403.1|9
1647539100000|2022-03-17 17:45:00|4430.1|4409.1|4432.1|4424.1|4432.1|4424.1|4423.1|4409.1|37
1647539400000|2022-03-17 17:50:00|4433.1|4416.1|4432.1|4418.1|4433.1|4424.1|4419.6|4389.6|426
1647539700000|2022-03-17 17:55:00|4431.1|4421.1|4431.1|4413.1|4432.1|4424.1|4427.1|4413.1|43
1647540000000|2022-03-17 18:00:00|4430.1|4410.1|4424.1|4409.1|4430.1|4412.1|4415.1|4398.1|14
1647540300000|2022-03-17 18:05:00|4425.1|4412.1|4427.1|4415.1|4432.1|4415.1|4425.1|4407.1|19
1647540600000|2022-03-17 18:10:00|4429.1|4412.1|4427.1|4414.1|4432.1|4417.1|4424.1|4412.1|14
1647540900000|2022-03-17 18:15:00|4429.1|4412.1|4424.1|4410.1|4429.1|4416.1|4416.1|4406.1|18
1647541200000|2022-03-17 18:20:00|4420.1|4411.1|4420.1|4406.1|4426.1|4412.1|4417.1|4406.1|10
1647541500000|2022-03-17 18:25:00|4412.1|4398.1|4412.1|4386.1|4413.1|4398.1|4404.1|4384.1|6
1647541800000|2022-03-17 18:30:00|4413.1|4387.1|4429.1|4408.1|4431.1|4415.1|4397.1|4386.1|22
1647542100000|2022-03-17 18:35:00|4430.1|4409.1|4424.1|4410.1|4432.1|4421.1|4421.1|4409.1|18
1647542400000|2022-03-17 18:40:00|4423.1|4407.1|4429.1|4416.1|4429.1|4416.1|4416.1|4407.1|5
1647542700000|2022-03-17 18:45:00|4422.1|4412.1|4432.1|4417.1|4432.1|4417.1|4420.1|4404.1|71
1647543000000|2022-03-17 18:50:00|4431.1|4418.1|4430.1|4419.1|4432.1|4422.1|4430.1|4416.1|82
1647543300000|2022-03-17 18:55:00|4431.1|4418.1|4435.1|4415.1|4435.1|4425.1|4431.1|4414.1|17
1647569700000|2022-03-18 02:15:00|4368.6|4364.6|4377.6|4373.6|4389.1|4385.1|4367.6|4363.6|1063
1647570000000|2022-03-18 02:20:00|4377.1|4373.1|4370.6|4366.6|4387.6|4383.6|4368.6|4364.6|1175
1647570300000|2022-03-18 02:25:00|4370.1|4366.1|4368.1|4364.1|4381.1|4377.1|4363.6|4359.6|692
1647570600000|2022-03-18 02:30:00|4367.6|4363.6|4379.1|4375.1|4382.1|4378.1|4362.1|4358.1|756
1647570900000|2022-03-18 02:35:00|4378.6|4374.6|4392.1|4388.1|4401.1|4397.1|4378.1|4374.1|914
1647571200000|2022-03-18 02:40:00|4391.6|4387.6|4405.1|4401.1|4407.6|4403.6|4391.1|4387.1|901
1647571500000|2022-03-18 02:45:00|4404.6|4400.6|4385.6|4381.6|4408.1|4404.1|4385.6|4381.6|713
1647571800000|2022-03-18 02:50:00|4386.1|4382.1|4381.1|4377.1|4391.6|4387.6|4378.1|4374.1|614
1647572100000|2022-03-18 02:55:00|4380.6|4376.6|4378.6|4374.6|4382.1|4378.1|4373.6|4369.6|550
1647572400000|2022-03-18 03:00:00|4378.1|4374.1|4380.6|4376.6|4386.1|4382.1|4376.1|4372.1|575
1647572700000|2022-03-18 03:05:00|4380.1|4376.1|4370.6|4366.6|4381.6|4377.6|4365.6|4361.6|609
1647573000000|2022-03-18 03:10:00|4370.1|4366.1|4359.1|4355.1|4373.6|4369.6|4357.1|4353.1|919
1647573300000|2022-03-18 03:15:00|4358.6|4354.6|4324.6|4320.6|4359.1|4355.1|4324.6|4320.6|1175
1647573600000|2022-03-18 03:20:00|4323.1|4319.1|4316.6|4312.6|4340.1|4336.1|4316.6|4312.6|1434
1647573900000|2022-03-18 03:25:00|4317.6|4313.6|4314.6|4310.6|4324.6|4320.6|4310.1|4306.1|1497
1647574200000|2022-03-18 03:30:00|4315.6|4311.6|4317.1|4313.1|4323.6|4319.6|4314.1|4310.1|1143
1647574500000|2022-03-18 03:35:00|4317.6|4313.6|4289.6|4285.6|4317.6|4313.6|4289.1|4285.1|1079
1647574800000|2022-03-18 03:40:00|4289.1|4285.1|4321.1|4317.1|4321.1|4317.1|4288.6|4284.6|1107
1647575100000|2022-03-18 03:45:00|4320.6|4316.6|4315.6|4311.6|4322.6|4318.6|4310.6|4306.6|1167
1647575400000|2022-03-18 03:50:00|4316.1|4312.1|4296.6|4292.6|4320.1|4316.1|4296.1|4292.1|876
1647575700000|2022-03-18 03:55:00|4296.1|4292.1|4306.1|4302.1|4309.1|4305.1|4293.6|4289.6|655
1647576000000|2022-03-18 04:00:00|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|0
1647579600000|2022-03-18 05:00:00|4307.1|4303.1|4317.1|4313.1|4341.1|4337.1|4307.1|4303.1|1182
1647579900000|2022-03-18 05:05:00|4316.6|4312.6|4328.1|4324.1|4332.6|4328.6|4305.6|4301.6|892
1647580200000|2022-03-18 05:10:00|4327.6|4323.6|4336.1|4332.1|4343.1|4339.1|4306.6|4302.6|1309
1647580500000|2022-03-18 05:15:00|4335.6|4331.6|4353.6|4349.6|4360.1|4356.1|4334.6|4330.6|1064
1647580800000|2022-03-18 05:20:00|4353.1|4349.1|4361.6|4357.6|4362.6|4358.6|4348.6|4344.6|1067
1647581100000|2022-03-18 05:25:00|4360.6|4356.6|4377.1|4373.1|4381.6|4377.6|4357.6|4353.6|1470
1647581400000|2022-03-18 05:30:00|4375.6|4371.6|4373.1|4369.1|4376.1|4372.1|4354.6|4350.6|932
1647581700000|2022-03-18 05:35:00|4372.6|4368.6|4403.6|4399.6|4403.6|4399.6|4364.6|4360.6|1074
1647582000000|2022-03-18 05:40:00|4404.1|4400.1|4422.1|4418.1|4422.6|4418.6|4400.1|4396.1|903
1647582300000|2022-03-18 05:45:00|4421.6|4417.6|4426.6|4422.6|4438.1|4434.1|4421.1|4417.1|1452
1647582600000|2022-03-18 05:50:00|4427.1|4423.1|4431.6|4427.6|4435.6|4431.6|4410.6|4406.6|800
1647582900000|2022-03-18 05:55:00|4431.1|4427.1|4461.6|4457.6|4462.1|4458.1|4429.6|4425.6|1033
1647583200000|2022-03-18 06:00:00|4461.1|4457.1|4435.6|4431.6|4461.6|4457.6|4432.1|4428.1|1115
1647583500000|2022-03-18 06:05:00|4435.1|4431.1|4448.1|4444.1|4450.6|4446.6|4433.6|4429.6|757
1647583800000|2022-03-18 06:10:00|4447.6|4443.6|4492.6|4488.6|4492.6|4488.6|4445.6|4441.6|982
1647584100000|2022-03-18 06:15:00|4491.1|4487.1|4485.6|4481.6|4493.1|4489.1|4470.1|4466.1|1077
1647584400000|2022-03-18 06:20:00|4484.6|4480.6|4519.6|4515.6|4526.6|4522.6|4484.6|4480.6|1717
1647584700000|2022-03-18 06:25:00|4519.1|4515.1|4522.6|4518.6|4547.6|4543.6|4509.1|4505.1|1656
1647585000000|2022-03-18 06:30:00|4523.1|4519.1|4494.6|4490.6|4537.1|4533.1|4492.1|4488.1|1609
1647585300000|2022-03-18 06:35:00|4494.1|4490.1|4479.1|4475.1|4499.6|4495.6|4469.6|4465.6|1495
1647585600000|2022-03-18 06:40:00|4478.1|4474.1|4508.6|4504.6|4508.6|4504.6|4477.6|4473.6|940
1647585900000|2022-03-18 06:45:00|4507.6|4503.6|4533.6|4529.6|4534.6|4530.6|4503.6|4499.6|1638
1647586200000|2022-03-18 06:50:00|4532.6|4528.6|4515.1|4511.1|4533.6|4529.6|4511.6|4507.6|1068
1647586500000|2022-03-18 06:55:00|4515.6|4511.6|4501.1|4497.1|4515.6|4511.6|4494.1|4490.1|726
1647586800000|2022-03-18 07:00:00|4500.6|4496.6|4496.1|4492.1|4513.6|4509.6|4486.6|4482.6|1360
1647587100000|2022-03-18 07:05:00|4496.6|4492.6|4489.6|4485.6|4507.1|4503.1|4489.1|4485.1|1178
1647587400000|2022-03-18 07:10:00|4489.1|4485.1|4466.6|4462.6|4492.1|4488.1|4466.1|4462.1|1410
1647587700000|2022-03-18 07:15:00|4466.1|4462.1|4457.1|4453.1|4470.6|4466.6|4450.6|4446.6|1048
1647588000000|2022-03-18 07:20:00|4455.1|4451.1|4470.1|4466.1|4471.6|4467.6|4454.6|4450.6|533
1647588300000|2022-03-18 07:25:00|4469.6|4465.6|4468.1|4464.1|4475.1|4471.1|4459.1|4455.1|653
1647588600000|2022-03-18 07:30:00|4467.6|4463.6|4483.1|4479.1|4487.6|4483.6|4466.6|4462.6|986
1647588900000|2022-03-18 07:35:00|4482.6|4478.6|4467.6|4463.6|4484.1|4480.1|4465.6|4461.6|914
1647589200000|2022-03-18 07:40:00|4468.1|4464.1|4476.6|4472.6|4482.6|4478.6|4466.6|4462.6|944
1647589500000|2022-03-18 07:45:00|4475.6|4471.6|4475.1|4471.1|4478.1|4474.1|4471.6|4467.6|712
1647589800000|2022-03-18 07:50:00|4474.6|4470.6|4476.1|4472.1|4480.6|4476.6|4472.6|4468.6|1186
1647590100000|2022-03-18 07:55:00|4475.6|4471.6|4491.6|4487.6|4496.6|4492.6|4473.6|4469.6|1382
1647590400000|2022-03-18 08:00:00|4492.6|4488.6|4477.6|4473.6|4495.6|4491.6|4467.6|4463.6|1125
1647590700000|2022-03-18 08:05:00|4477.1|4473.1|4464.1|4460.1|4488.1|4484.1|4464.1|4460.1|1706
1647591000000|2022-03-18 08:10:00|4463.6|4459.6|4482.1|4478.1|4485.6|4481.6|4463.1|4459.1|797
1647591300000|2022-03-18 08:15:00|4481.6|4477.6|4481.6|4477.6|4489.1|4485.1|4477.6|4473.6|327
1647591600000|2022-03-18 08:20:00|4482.1|4478.1|4483.6|4479.6|4485.6|4481.6|4478.6|4474.6|344
1647591900000|2022-03-18 08:25:00|4484.1|4480.1|4481.1|4477.1|4485.1|4481.1|4479.6|4475.6|1046
1647592200000|2022-03-18 08:30:00|4489.1|4469.1|4489.1|4469.1|4489.1|4469.1|4489.1|4469.1|0
1647594900000|2022-03-18 09:15:00|4465.6|4459.6|4444.6|4438.6|4465.6|4459.6|4444.1|4438.1|13
1647595200000|2022-03-18 09:20:00|4446.1|4440.1|4453.1|4447.1|4456.6|4450.6|4445.6|4439.6|5
1647595500000|2022-03-18 09:25:00|4453.6|4447.6|4455.6|4449.6|4456.1|4450.1|4448.6|4442.6|6
1647595800000|2022-03-18 09:30:00|4458.6|4452.6|4458.6|4452.6|4464.6|4458.6|4458.1|4452.1|8
1647596100000|2022-03-18 09:35:00|4459.1|4453.1|4459.6|4453.6|4460.1|4454.1|4459.1|4453.1|1
1647596400000|2022-03-18 09:40:00|4460.1|4454.1|4461.6|4455.6|4462.6|4456.6|4459.6|4453.6|2
1647596700000|2022-03-18 09:45:00|4462.1|4456.1|4470.1|4464.1|4470.6|4464.6|4461.6|4455.6|3
1647597000000|2022-03-18 09:50:00|4470.6|4464.6|4474.1|4468.1|4475.1|4469.1|4470.1|4464.1|2
1647597300000|2022-03-18 09:55:00|4475.6|4469.6|4474.1|4468.1|4475.6|4469.6|4473.6|4467.6|0
1647597600000|2022-03-18 10:00:00|4474.6|4468.6|4481.6|4475.6|4481.6|4475.6|4474.6|4468.6|3
1647597900000|2022-03-18 10:05:00|4482.1|4476.1|4478.6|4472.6|4483.1|4477.1|4477.6|4471.6|5
1647598200000|2022-03-18 10:10:00|4478.1|4472.1|4479.1|4473.1|4481.1|4475.1|4477.1|4471.1|8
1647598500000|2022-03-18 10:15:00|4482.1|4470.1|4478.1|4462.1|4482.1|4470.1|4477.1|4462.1|27
1647598800000|2022-03-18 10:20:00|4479.1|4468.1|4479.1|4464.1|4479.1|4468.1|4478.1|4462.1|0
1647599100000|2022-03-18 10:25:00|4482.1|4465.1|4489.1|4474.1|4489.1|4474.1|4482.1|4465.1|6
1647599400000|2022-03-18 10:30:00|4490.1|4475.1|4490.1|4474.1|4492.1|4478.1|4488.1|4474.1|3
1647599700000|2022-03-18 10:35:00|4489.1|4467.1|4490.1|4471.1|4490.1|4471.1|4489.1|4467.1|1
1647600000000|2022-03-18 10:40:00|4489.1|4472.1|4490.1|4472.1|4490.1|4476.1|4489.1|4472.1|7
1647600300000|2022-03-18 10:45:00|4489.1|4471.1|4482.1|4469.1|4489.1|4471.1|4482.1|4469.1|0
1647600600000|2022-03-18 10:50:00|4481.1|4468.1|4479.1|4452.1|4482.1|4468.1|4473.1|4451.1|7
1647600900000|2022-03-18 10:55:00|4478.1|4451.1|4471.1|4447.1|4478.1|4451.1|4470.1|4446.1|0
1647601200000|2022-03-18 11:00:00|4469.1|4448.1|4470.1|4452.1|4471.1|4452.1|4469.1|4448.1|2
1647601500000|2022-03-18 11:05:00|4459.1|4450.1|4462.1|4447.1|4467.1|4450.1|4457.1|4446.1|8
1647601800000|2022-03-18 11:10:00|4461.1|4446.1|4458.1|4447.1|4461.1|4449.1|4454.1|4446.1|13
1647602100000|2022-03-18 11:15:00|4457.1|4448.1|4460.1|4446.1|4461.1|4448.1|4455.1|4446.1|2
1647602400000|2022-03-18 11:20:00|4459.1|4448.1|4457.1|4446.1|4460.1|4448.1|4454.1|4446.1|1
1647602700000|2022-03-18 11:25:00|4455.1|4439.1|4453.1|4441.1|4455.1|4441.1|4441.1|4433.1|123
1647603000000|2022-03-18 11:30:00|4454.1|4442.1|4460.1|4447.1|4462.1|4448.1|4453.1|4442.1|26
1647603300000|2022-03-18 11:35:00|4459.1|4446.1|4462.1|4446.1|4464.1|4446.1|4458.1|4446.1|0
1647603600000|2022-03-18 11:40:00|4461.1|4447.1|4465.1|4450.1|4466.1|4450.1|4460.1|4447.1|5
1647603900000|2022-03-18 11:45:00|4464.1||4464.1||4464.1||4464.1||0
1647604200000|2022-03-18 11:50:00|4463.1||4462.1||4463.1||4462.1||0
1647604500000|2022-03-18 11:55:00|4461.1|4449.1|4457.1|4446.1|4461.1|4449.1|4457.1|4446.1|8
1647604800000|2022-03-18 12:00:00|4458.1|4449.1|4461.1|4446.1|4461.1|4449.1|4458.1|4446.1|1
1647605100000|2022-03-18 12:05:00|4460.1|4447.1|4457.1|4447.1|4461.1|4447.1|4457.1|4447.1|0
1647605400000|2022-03-18 12:10:00|4460.1|4448.1|4460.1|4449.1|4460.1|4449.1|4457.1|4448.1|2
1647605700000|2022-03-18 12:15:00||4448.1||4446.1||4449.1||4446.1|4
1647606000000|2022-03-18 12:20:00|4461.1|4447.1|4459.1|4449.1|4463.1|4449.1|4459.1|4447.1|3
1647606300000|2022-03-18 12:25:00|4461.1|4454.1|4464.1|4449.1|4467.1|4456.1|4461.1|4449.1|6
1647606600000|2022-03-18 12:30:00|4463.1|4447.1|4458.1|4447.1|4463.1|4447.1|4458.1|4447.1|1
1647606900000|2022-03-18 12:35:00|4457.1|4446.1|4461.1|4446.1|4461.1|4446.1|4453.1|4443.1|31
1647607200000|2022-03-18 12:40:00|4460.1|4453.1|4459.1|4446.1|4461.1|4453.1|4454.1|4446.1|4
1647607500000|2022-03-18 12:45:00|4458.1||4456.1||4461.1||4456.1||1
1647607800000|2022-03-18 12:50:00|4457.1|4441.1|4446.1|4432.1|4457.1|4446.1|4446.1|4432.1|65
1647608100000|2022-03-18 12:55:00|4452.1|4433.1|4449.1|4437.1|4452.1|4437.1|4446.1|4433.1|5
1647608400000|2022-03-18 13:00:00|4448.1|4436.1|4446.1|4433.1|4449.1|4436.1|4442.1|4432.1|32
1647608700000|2022-03-18 13:05:00|4445.1|4432.1|4444.1|4432.1|4448.1|4433.1|4444.1|4431.1|2
1647609000000|2022-03-18 13:10:00|4447.1|4431.1|4444.1|4432.1|4448.1|4433.1|4444.1|4431.1|5
1647609300000|2022-03-18 13:15:00||4431.1||4427.1||4431.1||4425.1|3
1647609600000|2022-03-18 13:20:00|4442.1|4424.1|4431.1|4414.1|4442.1|4424.1|4420.1|4411.1|15
1647609900000|2022-03-18 13:25:00|4430.1|4413.1|4442.1|4425.1|4445.1|4425.1|4427.1|4411.1|15
1647610200000|2022-03-18 13:30:00|4445.1|4418.1|4429.1|4412.1|4467.1|4446.1|4409.1|4396.1|106
1647610500000|2022-03-18 13:35:00|4430.1|4413.1|4514.1|4498.1|4515.1|4502.1|4430.1|4412.1|231
1647610800000|2022-03-18 13:40:00|4515.1|4501.1|4524.1|4511.1|4525.1|4515.1|4501.1|4482.1|103
1647611100000|2022-03-18 13:45:00|4523.1|4512.1|4575.1|4564.1|4578.1|4571.1|4518.1|4511.1|221
1647611400000|2022-03-18 13:50:00|4577.1|4569.1|4560.1|4552.1|4585.1|4574.1|4559.1|4552.1|857
1647611700000|2022-03-18 13:55:00|4561.1|4547.1|4594.1|4580.1|4600.1|4593.1|4556.1|4547.1|379
1647612000000|2022-03-18 14:00:00|4593.1|4581.1|4609.1|4596.1|4615.1|4604.1|4591.1|4576.1|264
1647612300000|2022-03-18 14:05:00|4608.1|4603.1|4661.1|4650.1|4666.1|4650.1|4605.1|4596.1|239
1647612600000|2022-03-18 14:10:00|4665.1|4651.1|4651.1|4636.1|4690.1|4680.1|4650.1|4636.1|146
1647612900000|2022-03-18 14:15:00|4650.1|4635.1|4634.1|4625.1|4677.1|4668.1|4634.1|4622.1|170
1647613200000|2022-03-18 14:20:00|4632.1|4617.1|4616.1|4603.1|4637.1|4625.1|4610.1|4600.1|53
1647613500000|2022-03-18 14:25:00|4617.1|4600.1|4605.1|4585.1|4617.1|4602.1|4599.1|4582.1|59
1647613800000|2022-03-18 14:30:00|4604.1|4597.1|4562.1|4545.1|4605.1|4597.1|4552.1|4542.1|105
1647614100000|2022-03-18 14:35:00|4560.1|4555.1|4561.1|4547.1|4583.1|4569.1|4560.1|4545.1|67
1647614400000|2022-03-18 14:40:00|4558.1|4546.1|4582.1|4567.1|4590.1|4583.1|4553.1|4536.1|78
1647614700000|2022-03-18 14:45:00|4581.1|4570.1|4593.1|4571.1|4610.1|4600.1|4581.1|4569.1|37
1647615000000|2022-03-18 14:50:00|4588.1|4570.1|4611.1|4593.1|4619.1|4610.1|4579.1|4566.1|47
1647615300000|2022-03-18 14:55:00|4610.1|4604.1|4620.1|4602.1|4620.1|4611.1|4609.1|4592.1|22
1647615600000|2022-03-18 15:00:00|4619.1|4600.1|4638.1|4622.1|4640.1|4632.1|4619.1|4600.1|17
1647615900000|2022-03-18 15:05:00|4637.1|4610.1|4612.1|4594.1|4639.6|4625.1|4604.1|4593.1|36
1647616200000|2022-03-18 15:10:00|4611.1|4596.1|4621.1|4602.1|4623.1|4612.1|4604.1|4592.1|10
1647616500000|2022-03-18 15:15:00|4620.1|4603.1|4618.1|4601.1|4621.1|4603.1|4605.1|4592.1|9
1647616800000|2022-03-18 15:20:00|4617.1|4599.1|4611.1|4592.1|4618.1|4606.1|4607.1|4592.1|14
1647617100000|2022-03-18 15:25:00|4612.1|4593.1|4609.1|4587.1|4612.1|4595.1|4589.1|4573.1|24
1647617400000|2022-03-18 15:30:00|4610.1|4588.1|4638.1|4614.1|4638.1|4614.1|4606.1|4588.1|15
1647617700000|2022-03-18 15:35:00|4637.1|4615.1|4651.1|4629.1|4677.1|4662.1|4632.1|4612.1|28
1647618000000|2022-03-18 15:40:00|4650.1|4632.1|4644.1|4629.1|4651.1|4632.1|4625.1|4610.1|18
1647618300000|2022-03-18 15:45:00|4642.1|4630.1|4651.1|4634.1|4651.1|4634.1|4632.1|4622.1|39
1647618600000|2022-03-18 15:50:00|4652.1|4639.1|4655.1|4640.1|4677.1|4659.1|4651.1|4639.1|39
1647618900000|2022-03-18 15:55:00|4648.1|4639.1|4665.1|4648.1|4665.1|4648.1|4647.1|4636.1|21
1647619200000|2022-03-18 16:00:00|4667.1|4646.1|4692.1|4677.1|4692.1|4677.1|4665.1|4646.1|30
1647619500000|2022-03-18 16:05:00|4691.1|4678.1|4702.1|4694.1|4704.1|4694.1|4691.1|4678.1|91
1647619800000|2022-03-18 16:10:00|4704.1|4685.1|4704.1|4695.1|4717.1|4697.1|4698.1|4681.1|45
1647620100000|2022-03-18 16:15:00|4712.1|4697.1|4720.1|4697.1|4728.1|4698.1|4703.1|4695.1|2
1647620400000|2022-03-18 16:20:00|4725.1|4697.6|4729.1|4699.1|4729.6|4699.6|4704.1|4697.1|2
1647620700000|2022-03-18 16:25:00|4704.1|4697.1|4704.1|4697.1|4704.1|4697.1|4704.1|4697.1|8
1647621000000|2022-03-18 16:30:00|||||||||1
1647621300000|2022-03-18 16:35:00|4705.1|4699.1|4729.1|4699.1|4729.1|4699.1|4704.1|4699.1|0
1647621900000|2022-03-18 16:45:00|||||||||1
1647622200000|2022-03-18 16:50:00|4722.1|4697.1|4722.1|4697.1|4722.1|4697.1|4722.1|4697.1|0
1647622500000|2022-03-18 16:55:00|4704.1||4722.1||4722.1||4704.1||0
1647623100000|2022-03-18 17:05:00|4713.1||4708.1||4713.1||4708.1||0
1647623400000|2022-03-18 17:10:00|||||||||1
1647624300000|2022-03-18 17:25:00|4704.1||4708.1||4708.1||4704.1||1
1647625800000|2022-03-18 17:50:00|4706.1||4708.1||4708.1||4706.1||0
1647626400000|2022-03-18 18:00:00|4707.1||4708.1||4708.1||4707.1||0
1647629400000|2022-03-18 18:50:00|||||||||1
1647629700000|2022-03-18 18:55:00|4712.6|4692.6|4712.6|4692.6|4712.6|4692.6|4712.6|4692.6|5
1647828900000|2022-03-21 02:15:00|4523.6|4519.6|4528.1|4524.1|4538.6|4534.6|4523.1|4519.1|1366
1647829200000|2022-03-21 02:20:00|4528.6|4524.6|4536.1|4532.1|4539.1|4535.1|4510.6|4506.6|1075
1647829500000|2022-03-21 02:25:00|4535.1|4531.1|4562.1|4558.1|4562.6|4558.6|4529.1|4525.1|1067
1647829800000|2022-03-21 02:30:00|4562.6|4558.6|4549.1|4545.1|4572.6|4568.6|4542.6|4538.6|1277
1647830100000|2022-03-21 02:35:00|4548.6|4544.6|4527.6|4523.6|4550.6|4546.6|4525.6|4521.6|957
1647830400000|2022-03-21 02:40:00|4527.1|4523.1|4538.1|4534.1|4538.1|4534.1|4513.6|4509.6|482
1647830700000|2022-03-21 02:45:00|4537.6|4533.6|4527.1|4523.1|4549.1|4545.1|4527.1|4523.1|575
1647831000000|2022-03-21 02:50:00|4526.6|4522.6|4515.3|4511.3|4529.6|4525.6|4510.8|4506.8|414
1647831300000|2022-03-21 02:55:00|4514.8|4510.8|4518.3|4514.3|4530.3|4526.3|4513.3|4509.3|432
1647831600000|2022-03-21 03:00:00|4517.8|4513.8|4500.8|4496.8|4520.3|4516.3|4497.3|4493.3|411
1647831900000|2022-03-21 03:05:00|4501.8|4497.8|4526.3|4522.3|4527.8|4523.8|4500.8|4496.8|638
1647832200000|2022-03-21 03:10:00|4527.3|4523.3|4520.8|4516.8|4527.8|4523.8|4510.8|4506.8|292
1647832500000|2022-03-21 03:15:00|4521.3|4517.3|4509.8|4505.8|4526.8|4522.8|4508.8|4504.8|307
1647832800000|2022-03-21 03:20:00|4510.3|4506.3|4513.8|4509.8|4517.8|4513.8|4503.3|4499.3|451
1647833100000|2022-03-21 03:25:00|4513.3|4509.3|4480.3|4476.3|4513.8|4509.8|4479.3|4475.3|653
1647833400000|2022-03-21 03:30:00|4479.8|4475.8|4477.3|4473.3|4486.8|4482.8|4467.3|4463.3|450
1647833700000|2022-03-21 03:35:00|4475.8|4471.8|4484.8|4480.8|4487.8|4483.8|4469.3|4465.3|335
1647834000000|2022-03-21 03:40:00|4484.3|4480.3|4490.3|4486.3|4499.8|4495.8|4483.3|4479.3|376
1647834300000|2022-03-21 03:45:00|4489.8|4485.8|4490.3|4486.3|4497.3|4493.3|4483.3|4479.3|250
1647834600000|2022-03-21 03:50:00|4489.8|4485.8|4480.8|4476.8|4492.3|4488.3|4480.3|4476.3|188
1647834900000|2022-03-21 03:55:00|4480.3|4476.3|4484.3|4480.3|4487.8|4483.8|4479.3|4475.3|203
1647835200000|2022-03-21 04:00:00|4492.3|4472.3|4492.3|4472.3|4492.3|4472.3|4492.3|4472.3|0
1647838800000|2022-03-21 05:00:00|4484.3|4480.3|4463.8|4459.8|4489.8|4485.8|4462.3|4458.3|833
1647839100000|2022-03-21 05:05:00|4463.3|4459.3|4460.8|4456.8|4465.8|4461.8|4452.8|4448.8|741
1647839400000|2022-03-21 05:10:00|4460.3|4456.3|4431.8|4427.8|4462.8|4458.8|4431.8|4427.8|723
1647839700000|2022-03-21 05:15:00|4431.3|4427.3|4401.8|4397.8|4433.8|4429.8|4401.8|4397.8|1138
1647840000000|2022-03-21 05:20:00|4401.3|4397.3|4404.8|4400.8|4425.8|4421.8|4400.8|4396.8|1666
1647840300000|2022-03-21 05:25:00|4404.3|4400.3|4402.3|4398.3|4410.8|4406.8|4393.8|4389.8|1147
1647840600000|2022-03-21 05:30:00|4401.8|4397.8|4417.8|4413.8|4428.8|4424.8|4399.8|4395.8|1457
1647840900000|2022-03-21 05:35:00|4417.3|4413.3|4430.3|4426.3|4432.8|4428.8|4404.8|4400.8|979
1647841200000|2022-03-21 05:40:00|4431.3|4427.3|4407.3|4403.3|4434.3|4430.3|4406.3|4402.3|904
1647841500000|2022-03-21 05:45:00|4406.8|4402.8|4389.3|4385.3|4413.8|4409.8|4387.8|4383.8|619
1647841800000|2022-03-21 05:50:00|4389.8|4385.8|4426.8|4422.8|4431.8|4427.8|4386.3|4382.3|1072
1647842100000|2022-03-21 05:55:00|4426.3|4422.3|4417.8|4413.8|4427.3|4423.3|4408.3|4404.3|683
1647842400000|2022-03-21 06:00:00|4417.3|4413.3|4456.3|4452.3|4456.8|4452.8|4417.3|4413.3|747
1647842700000|2022-03-21 06:05:00|4456.8|4452.8|4443.3|4439.3|4462.3|4458.3|4435.3|4431.3|769
1647843000000|2022-03-21 06:10:00|4442.8|4438.8|4449.3|4445.3|4452.3|4448.3|4437.8|4433.8|471
1647843300000|2022-03-21 06:15:00|4449.8|4445.8|4447.8|4443.8|4452.8|4448.8|4433.8|4429.8|738
1647843600000|2022-03-21 06:20:00|4447.3|4443.3|4438.8|4434.8|4450.3|4446.3|4422.3|4418.3|634
1647843900000|2022-03-21 06:25:00|4437.3|4433.3|4426.3|4422.3|4437.8|4433.8|4420.8|4416.8|584
1647844200000|2022-03-21 06:30:00|4425.3|4421.3|4414.8|4410.8|4425.8|4421.8|4414.8|4410.8|443
1647844500000|2022-03-21 06:35:00|4415.8|4411.8|4429.8|4425.8|4432.8|4428.8|4414.8|4410.8|614
1647844800000|2022-03-21 06:40:00|4429.3|4425.3|4430.8|4426.8|4438.3|4434.3|4427.3|4423.3|505
1647845100000|2022-03-21 06:45:00|4430.3|4426.3|4423.3|4419.3|4430.8|4426.8|4420.8|4416.8|312
1647845400000|2022-03-21 06:50:00|4422.8|4418.8|4428.8|4424.8|4429.8|4425.8|4415.8|4411.8|453
1647845700000|2022-03-21 06:55:00|4429.3|4425.3|4430.8|4426.8|4434.8|4430.8|4425.8|4421.8|571
1647846000000|2022-03-21 07:00:00|4431.3|4427.3|4423.8|4419.8|4434.8|4430.8|4417.3|4413.3|397
1647846300000|2022-03-21 07:05:00|4424.3|4420.3|4399.8|4395.8|4426.3|4422.3|4398.8|4394.8|637
1647846600000|2022-03-21 07:10:00|4399.3|4395.3|4409.8|4405.8|4410.3|4406.3|4396.3|4392.3|490
1647846900000|2022-03-21 07:15:00|4410.8|4406.8|4399.8|4395.8|4413.3|4409.3|4398.8|4394.8|369
1647847200000|2022-03-21 07:20:00|4400.3|4396.3|4395.8|4391.8|4407.8|4403.8|4395.8|4391.8|709
1647847500000|2022-03-21 07:25:00|4395.3|4391.3|4398.3|4394.3|4405.8|4401.8|4395.3|4391.3|373
1647847800000|2022-03-21 07:30:00|4398.8|4394.8|4380.8|4376.8|4399.3|4395.3|4367.8|4363.8|648
1647848100000|2022-03-21 07:35:00|4382.8|4378.8|4369.3|4365.3|4389.8|4385.8|4366.8|4362.8|736
1647848400000|2022-03-21 07:40:00|4368.8|4364.8|4383.3|4379.3|4386.8|4382.8|4365.8|4361.8|753
1647848700000|2022-03-21 07:45:00|4382.8|4378.8|4395.3|4391.3|4398.8|4394.8|4382.8|4378.8|954
1647849000000|2022-03-21 07:50:00|4395.8|4391.8|4409.3|4405.3|4409.3|4405.3|4393.3|4389.3|996
1647849300000|2022-03-21 07:55:00|4409.8|4405.8|4417.8|4413.8|4418.8|4414.8|4405.8|4401.8|983
1647849600000|2022-03-21 08:00:00|4417.3|4413.3|4417.8|4413.8|4429.8|4425.8|4414.3|4410.3|567
1647849900000|2022-03-21 08:05:00|4418.3|4414.3|4429.8|4425.8|4435.8|4431.8|4415.8|4411.8|854
1647850200000|2022-03-21 08:10:00|4429.3|4425.3|4419.3|4415.3|4439.3|4435.3|4417.8|4413.8|1792
1647850500000|2022-03-21 08:15:00|4419.8|4415.8|4431.3|4427.3|4436.8|4432.8|4416.8|4412.8|1154
1647850800000|2022-03-21 08:20:00|4431.8|4427.8|4432.3|4428.3|4436.8|4432.8|4426.3|4422.3|607
1647851100000|2022-03-21 08:25:00|4431.8|4427.8|4423.3|4419.3|4437.3|4433.3|4421.8|4417.8|265
1647851400000|2022-03-21 08:30:00|4431.3|4411.3|4431.3|4411.3|4431.3|4411.3|4431.3|4411.3|0
1647854100000|2022-03-21 09:15:00|4431.8|4425.8|4435.8|4429.8|4438.8|4432.8|4424.8|4418.8|15
1647854400000|2022-03-21 09:20:00|4436.3|4430.3|4441.8|4435.8|4442.8|4436.8|4436.3|4430.3|24
1647854700000|2022-03-21 09:25:00|4441.3|4435.3|4451.3|4445.3|4451.8|4445.8|4441.3|4435.3|16
1647855000000|2022-03-21 09:30:00|4450.8|4444.8|4453.8|4447.8|4454.3|4448.3|4450.8|4444.8|0
1647855300000|2022-03-21 09:35:00|4454.3|4448.3|4458.3|4452.3|4462.8|4456.8|4453.8|4447.8|17
1647855600000|2022-03-21 09:40:00|4461.8|4455.8|4457.3|4451.3|4461.8|4455.8|4457.3|4451.3|2
1647855900000|2022-03-21 09:45:00|4456.8|4450.8|4451.8|4445.8|4459.3|4453.3|4450.3|4444.3|40
1647856200000|2022-03-21 09:50:00|4457.3|4451.3|4455.3|4449.3|4457.3|4451.3|4449.3|4443.3|22
1647856500000|2022-03-21 09:55:00|4459.3|4453.3|4454.8|4448.8|4459.3|4453.3|4451.3|4445.3|8
1647856800000|2022-03-21 10:00:00|4452.8|4446.8|4456.3|4450.3|4457.3|4451.3|4452.8|4446.8|6
1647857100000|2022-03-21 10:05:00|4456.8|4450.8|4451.8|4445.8|4457.8|4451.8|4451.8|4445.8|4
1647857400000|2022-03-21 10:10:00|4452.3|4446.3|4451.3|4445.3|4452.3|4446.3|4450.3|4444.3|1
1647857700000|2022-03-21 10:15:00|4454.3|4442.3|4455.3|4444.3|4456.3|4444.3|4454.3|4440.3|6
1647858000000|2022-03-21 10:20:00|4456.3|4440.3|4456.3|4443.3|4456.3|4446.3|4455.3|4440.3|0
1647858300000|2022-03-21 10:25:00|4455.3|4441.3|4449.3|4436.3|4456.3|4444.3|4447.3|4434.3|25
1647858600000|2022-03-21 10:30:00|4448.3|4437.3|4449.3|4432.3|4449.3|4438.3|4447.3|4429.3|1
1647858900000|2022-03-21 10:35:00|4448.3|4433.3|4448.3|4434.3|4449.3|4434.3|4444.3|4433.3|1
1647859200000|2022-03-21 10:40:00|4456.3|4435.3|4457.3|4444.3|4458.3|4444.3|4456.3|4435.3|9
1647859500000|2022-03-21 10:45:00|4456.3|4445.3|4454.3|4444.3|4458.3|4445.3|4454.3|4444.3|5
1647859800000|2022-03-21 10:50:00|4453.3|4441.3|4452.3|4440.3|4454.3|4441.3|4452.3|4437.3|1
1647860100000|2022-03-21 10:55:00|4454.3|4438.3|4454.3|4444.3|4454.3|4446.3|4453.3|4438.3|13
1647860400000|2022-03-21 11:00:00|4457.3|4438.3|4458.3|4446.3|4458.3|4449.3|4457.3|4438.3|7
1647860700000|2022-03-21 11:05:00|4461.3|4452.3|4466.3|4453.3|4472.3|4454.3|4461.3|4445.3|7
1647861000000|2022-03-21 11:10:00|4472.3|4454.3|4471.3|4456.3|4472.3|4456.3|4470.3|4452.3|2
1647861300000|2022-03-21 11:15:00|4472.3|4457.3|4477.3|4461.3|4477.3|4466.3|4470.3|4456.3|4
1647861600000|2022-03-21 11:20:00|4474.3|4459.3|4492.3|4481.3|4492.3|4481.3|4474.3|4456.3|50
1647861900000|2022-03-21 11:25:00|4496.3|4486.3|4498.3|4484.3|4502.3|4489.3|4494.3|4481.3|11
1647862200000|2022-03-21 11:30:00|4499.3|4483.3|4508.3|4496.3|4519.3|4497.3|4499.3|4481.3|9
1647862500000|2022-03-21 11:35:00|4519.3|4498.3|4512.3|4502.3|4519.3|4505.3|4506.3|4492.3|24
1647862800000|2022-03-21 11:40:00|4513.3|4496.3|4510.3|4496.3|4514.3|4503.3|4509.3|4496.3|8
1647863100000|2022-03-21 11:45:00|4508.3|4495.3|4511.3|4502.3|4514.3|4503.3|4505.3|4485.3|19
1647863400000|2022-03-21 11:50:00|4512.3|4501.3|4510.3|4501.3|4512.3|4502.3|4507.3|4495.3|15
1647863700000|2022-03-21 11:55:00|4514.3|4500.3|4511.3|4502.3|4514.3|4504.3|4509.3|4500.3|14
1647864000000|2022-03-21 12:00:00|4512.3|4499.3|4509.3|4499.3|4514.3|4499.3|4509.3|4499.3|13
1647864300000|2022-03-21 12:05:00|4508.3|4502.3|4509.3|4498.3|4509.3|4502.3|4508.3|4496.3|7
1647864600000|2022-03-21 12:10:00|4506.3|4499.3|4509.3|4499.3|4509.3|4500.3|4506.3|4497.3|16
1647864900000|2022-03-21 12:15:00|4508.3|4498.3|4507.3|4497.3|4508.3|4499.3|4504.3|4490.3|34
1647865200000|2022-03-21 12:20:00|4508.3|4498.3|4503.3|4494.3|4509.3|4498.3|4498.3|4486.3|22
1647865500000|2022-03-21 12:25:00|4502.3|4493.3|4500.3|4491.3|4508.3|4497.3|4500.3|4486.3|16
1647865800000|2022-03-21 12:30:00|4499.3|4487.3|4502.3|4488.3|4504.3|4490.3|4494.3|4474.3|9
1647866100000|2022-03-21 12:35:00|4503.3|4489.3|4504.3|4489.3|4505.3|4489.3|4498.3|4488.3|7
1647866400000|2022-03-21 12:40:00|4501.3|4490.3|4505.3|4491.3|4505.3|4493.3|4500.3|4490.3|6
1647866700000|2022-03-21 12:45:00||4490.3||4490.3||4493.3||4489.3|0
1647867000000|2022-03-21 12:50:00|4501.3|4496.3|4514.3|4502.3|4515.3|4506.3|4501.3|4496.3|25
1647867300000|2022-03-21 12:55:00|4515.3|4505.3|4522.3|4508.3|4524.3|4510.3|4515.3|4502.3|16
1647867600000|2022-03-21 13:00:00|4521.3|4507.3|4521.3|4506.3|4522.3|4507.3|4515.3|4506.3|5
1647867900000|2022-03-21 13:05:00|4522.3|4509.3|4527.3|4515.3|4527.3|4518.3|4521.3|4509.3|24
1647868200000|2022-03-21 13:10:00|4530.3|4516.3|4534.3|4525.3|4534.3|4526.3|4529.3|4516.3|15
1647868500000|2022-03-21 13:15:00|4533.3|4526.3|4523.3|4510.3|4533.3|4527.3|4522.3|4509.3|31
1647868800000|2022-03-21 13:20:00|4525.3|4511.3|4528.3|4515.3|4530.3|4517.3|4521.3|4510.3|5
1647869100000|2022-03-21 13:25:00|4525.3|4511.3|4504.3|4487.3|4528.3|4512.3|4504.3|4487.3|16
1647869400000|2022-03-21 13:30:00|4496.3|4481.3|4534.3|4524.3|4534.3|4524.3|4477.3|4456.3|139
1647869700000|2022-03-21 13:35:00|4544.3|4525.3|4545.3|4525.3|4554.8|4541.3|4517.3|4487.3|107
1647870000000|2022-03-21 13:40:00|4549.3|4526.3|4518.3|4507.3|4552.3|4543.3|4517.3|4506.3|27
1647870300000|2022-03-21 13:45:00|4524.3|4508.3|4472.3|4460.3|4524.3|4508.3|4472.3|4446.3|59
1647870600000|2022-03-21 13:50:00|4477.3|4466.3|4450.3|4436.3|4491.3|4479.3|4447.3|4436.3|113
1647870900000|2022-03-21 13:55:00|4451.3|4437.3|4470.3|4455.3|4472.3|4458.3|4450.3|4437.3|118
1647871200000|2022-03-21 14:00:00|4472.3|4451.3|4458.3|4445.3|4472.3|4458.3|4455.3|4428.3|63
1647871500000|2022-03-21 14:05:00|4455.3|4444.3|4433.3|4417.3|4456.3|4444.3|4421.3|4397.3|50
1647871800000|2022-03-21 14:10:00|4427.3|4419.3|4430.3|4412.3|4458.3|4433.3|4418.3|4411.3|34
1647872100000|2022-03-21 14:15:00|4429.3|4413.3|4421.3|4409.3|4437.3|4417.3|4420.3|4404.3|20
1647872400000|2022-03-21 14:20:00|4419.3|4405.3|4402.3|4391.3|4419.3|4406.3|4389.3|4377.3|48
1647872700000|2022-03-21 14:25:00|4401.3|4387.3|4388.3|4372.3|4401.3|4390.3|4378.3|4371.3|25
1647873000000|2022-03-21 14:30:00|4389.3|4373.3|4389.3|4373.3|4400.3|4383.3|4380.3|4363.3|66
1647873300000|2022-03-21 14:35:00|4388.3|4372.3|4408.3|4393.3|4410.3|4400.3|4388.3|4372.3|96
1647873600000|2022-03-21 14:40:00|4409.3|4394.3|4404.3|4387.3|4416.3|4406.3|4396.3|4382.3|70
1647873900000|2022-03-21 14:45:00|4406.3|4388.3|4435.3|4421.3|4439.3|4423.3|4402.3|4386.3|117
1647874200000|2022-03-21 14:50:00|4436.3|4420.3|4443.3|4428.3|4446.3|4431.3|4427.3|4416.3|118
1647874500000|2022-03-21 14:55:00|4447.3|4429.3|4459.3|4441.3|4463.3|4452.3|4442.3|4429.3|41
1647874800000|2022-03-21 15:00:00|4462.3|4443.3|4450.3|4435.3|4465.3|4449.3|4450.3|4433.3|9
1647875100000|2022-03-21 15:05:00|4449.3|4429.3|4444.3|4429.3|4449.3|4431.3|4428.3|4414.3|52
1647875400000|2022-03-21 15:10:00|4448.3|4426.3|4464.3|4447.3|4465.3|4447.3|4445.3|4426.3|16
1647875700000|2022-03-21 15:15:00|4463.3|4448.3|4477.3|4458.3|4489.3|4472.3|4463.3|4445.3|24
1647876000000|2022-03-21 15:20:00|4476.3|4456.3|4477.3|4463.3|4477.3|4464.3|4471.3|4456.3|6
1647876300000|2022-03-21 15:25:00|4484.3|4464.3|4499.3|4482.3|4507.3|4489.3|4484.3|4464.3|13
1647876600000|2022-03-21 15:30:00|4500.3|4481.3|4492.3|4484.3|4500.3|4484.3|4487.3|4471.3|30
1647876900000|2022-03-21 15:35:00|4497.3|4483.3|4505.3|4493.3|4522.3|4495.3|4483.3|4476.3|93
1647877200000|2022-03-21 15:40:00|4504.3|4494.3|4502.3|4485.3|4516.3|4501.3|4502.3|4485.3|25
1647877500000|2022-03-21 15:45:00|4500.3|4486.3|4495.3|4477.3|4503.3|4493.3|4492.3|4477.3|52
1647877800000|2022-03-21 15:50:00|4494.3|4478.3|4493.3|4479.3|4500.3|4486.3|4489.3|4461.3|18
1647878100000|2022-03-21 15:55:00|4494.3|4480.3|4494.3|4479.3|4499.3|4483.3|4489.3|4478.3|17
1647878400000|2022-03-21 16:00:00|4501.3|4480.3|4479.3|4467.3|4505.3|4488.3|4478.3|4463.3|9
1647878700000|2022-03-21 16:05:00|4477.3|4468.3|4490.3|4460.3|4490.8|4468.3|4464.3|4456.3|15
1647879000000|2022-03-21 16:10:00|4491.3|4461.3|4491.3|4471.3|4495.3|4473.3|4480.3|4459.3|5
1647879300000|2022-03-21 16:15:00|4490.3|4472.3|4481.3|4467.3|4491.3|4474.3|4472.3|4458.3|11
1647879600000|2022-03-21 16:20:00|4490.3|4468.3|4491.3|4472.3|4503.8|4473.8|4489.3|4468.3|6
1647879900000|2022-03-21 16:25:00|4497.3|4473.3|4483.3|4470.3|4504.3|4478.3|4483.3|4469.3|5
1647880200000|2022-03-21 16:30:00|4481.3|4471.3|4454.3|4438.3|4482.3|4472.3|4446.3|4435.3|70
1647880500000|2022-03-21 16:35:00|4453.3|4439.3|4453.3|4436.3|4453.3|4439.3|4430.3|4417.3|35
1647880800000|2022-03-21 16:40:00|4461.3|4437.3|4478.3|4466.3|4479.3|4466.3|4450.3|4437.3|28
1647881100000|2022-03-21 16:45:00|4476.3|4467.3|4468.3|4453.3|4476.3|4467.3|4467.3|4447.3|8
1647881400000|2022-03-21 16:50:00|4467.3|4452.3|4441.3|4431.3|4467.3|4453.3|4440.3|4428.3|12
1647881700000|2022-03-21 16:55:00|4452.3|4428.3|4440.3|4428.3|4456.3|4436.3|4438.3|4427.3|19
1647882000000|2022-03-21 17:00:00|4439.3|4427.3|4434.3|4418.3|4446.3|4434.3|4430.3|4417.3|36
1647882300000|2022-03-21 17:05:00|4435.3|4420.3|4439.3|4422.3|4444.3|4429.3|4434.3|4420.3|16
1647882600000|2022-03-21 17:10:00|4437.3|4426.3|4432.3|4418.3|4437.3|4426.3|4429.3|4418.3|2
1647882900000|2022-03-21 17:15:00|4428.3|4416.3|4422.3|4410.3|4432.3|4417.3|4422.3|4408.3|12
1647883200000|2022-03-21 17:20:00|4423.3|4408.3|4429.3|4416.3|4430.3|4421.3|4416.3|4408.3|18
1647883500000|2022-03-21 17:25:00|4428.3|4414.3|4438.3|4422.3|4457.3|4435.3|4428.3|4414.3|15
1647883800000|2022-03-21 17:30:00|4437.3|4423.3|4458.3|4440.3|4471.3|4448.3|4436.3|4423.3|4
1647884100000|2022-03-21 17:35:00|4457.3|4436.3|4463.3|4440.3|4475.3|4450.3|4457.3|4436.3|7
1647884400000|2022-03-21 17:40:00|4462.3|4441.3|4444.3|4424.3|4462.3|4445.3|4431.3|4420.3|20
1647884700000|2022-03-21 17:45:00|4445.3|4425.3|4453.3|4434.3|4456.3|4438.3|4444.3|4425.3|7
1647885000000|2022-03-21 17:50:00|4452.3|4435.3|4446.3|4433.3|4453.3|4435.3|4446.3|4432.3|1
1647885300000|2022-03-21 17:55:00|4445.3|4434.3|4442.3|4432.3|4446.3|4435.3|4436.3|4427.3|11
1647885600000|2022-03-21 18:00:00|4444.3|4433.3|4448.3|4433.3|4453.3|4439.3|4444.3|4428.3|5
1647885900000|2022-03-21 18:05:00|4447.3|4429.3|4466.3|4447.3|4467.3|4448.3|4440.3|4427.3|28
1647886200000|2022-03-21 18:10:00|4463.3|4443.3|4465.3|4454.3|4475.3|4466.3|4462.3|4443.3|30
1647886500000|2022-03-21 18:15:00|4467.3|4450.3|4472.3|4455.3|4472.3|4455.3|4467.3|4449.3|5
1647886800000|2022-03-21 18:20:00|4478.3|4456.3|4488.3|4476.3|4492.3|4479.3|4477.3|4456.3|11
1647887100000|2022-03-21 18:25:00|4491.3|4479.3|4497.3|4482.3|4497.3|4482.3|4488.3|4476.3|11
1647887400000|2022-03-21 18:30:00|4496.3|4480.3|4482.3|4470.3|4496.3|4480.3|4481.3|4470.3|5
1647887700000|2022-03-21 18:35:00|4479.3|4466.3|4482.3|4466.3|4482.3|4468.3|4475.3|4460.3|12
1647888000000|2022-03-21 18:40:00|4481.3|4460.3|4469.3|4456.3|4481.3|4463.3|4466.3|4454.3|10
1647888300000|2022-03-21 18:45:00|4470.3|4457.3|4469.3|4454.3|4477.3|4459.3|4460.3|4453.3|9
1647888600000|2022-03-21 18:50:00|4470.3|4455.3|4464.3|4454.3|4477.3|4461.3|4464.3|4453.3|12
1647888900000|2022-03-21 18:55:00|4462.3|4455.3|4451.8|4431.8|4472.3|4455.3|4446.3|4416.3|13
1647915300000|2022-03-22 02:15:00|4462.3|4458.3|4452.8|4448.8|4462.8|4458.8|4447.8|4443.8|811
1647915600000|2022-03-22 02:20:00|4452.3|4448.3|4448.3|4444.3|4463.8|4459.8|4447.3|4443.3|642
1647915900000|2022-03-22 02:25:00|4447.8|4443.8|4437.8|4433.8|4449.8|4445.8|4432.8|4428.8|760
1647916200000|2022-03-22 02:30:00|4437.3|4433.3|4451.3|4447.3|4466.3|4462.3|4434.8|4430.8|894
1647916500000|2022-03-22 02:35:00|4450.8|4446.8|4469.3|4465.3|4470.8|4466.8|4450.3|4446.3|791
1647916800000|2022-03-22 02:40:00|4468.8|4464.8|4472.3|4468.3|4476.3|4472.3|4461.8|4457.8|623
1647917100000|2022-03-22 02:45:00|4472.8|4468.8|4460.8|4456.8|4473.3|4469.3|4459.8|4455.8|397
1647917400000|2022-03-22 02:50:00|4461.8|4457.8|4463.8|4459.8|4475.8|4471.8|4458.8|4454.8|988
1647917700000|2022-03-22 02:55:00|4464.3|4460.3|4463.3|4459.3|4468.3|4464.3|4458.3|4454.3|475
1647918000000|2022-03-22 03:00:00|4463.8|4459.8|4444.8|4440.8|4466.8|4462.8|4443.8|4439.8|442
1647918300000|2022-03-22 03:05:00|4445.3|4441.3|4444.8|4440.8|4446.8|4442.8|4434.8|4430.8|332
1647918600000|2022-03-22 03:10:00|4445.3|4441.3|4454.3|4450.3|4458.8|4454.8|4445.3|4441.3|581
1647918900000|2022-03-22 03:15:00|4454.8|4450.8|4473.8|4469.8|4473.8|4469.8|4454.3|4450.3|717
1647919200000|2022-03-22 03:20:00|4474.3|4470.3|4462.8|4458.8|4474.8|4470.8|4460.3|4456.3|410
1647919500000|2022-03-22 03:25:00|4463.3|4459.3|4474.3|4470.3|4475.8|4471.8|4460.3|4456.3|400
1647919800000|2022-03-22 03:30:00|4474.8|4470.8|4476.3|4472.3|4477.3|4473.3|4468.8|4464.8|165
1647920100000|2022-03-22 03:35:00|4476.8|4472.8|4476.8|4472.8|4485.8|4481.8|4473.8|4469.8|363
1647920400000|2022-03-22 03:40:00|4476.3|4472.3|4477.3|4473.3|4483.8|4479.8|4466.8|4462.8|374
1647920700000|2022-03-22 03:45:00|4477.8|4473.8|4483.8|4479.8|4484.8|4480.8|4475.3|4471.3|287
1647921000000|2022-03-22 03:50:00|4483.3|4479.3|4478.3|4474.3|4485.8|4481.8|4474.3|4470.3|162
1647921300000|2022-03-22 03:55:00|4477.8|4473.8|4477.3|4473.3|4480.8|4476.8|4474.3|4470.3|96
1647921600000|2022-03-22 04:00:00|4485.3|4465.3|4485.3|4465.3|4485.3|4465.3|4485.3|4465.3|0
1647924900000|2022-03-22 04:55:00|||||||||2
1647925200000|2022-03-22 05:00:00|4471.3|4467.3|4467.8|4463.8|4485.8|4481.8|4462.8|4458.8|598
1647925500000|2022-03-22 05:05:00|4468.3|4464.3|4462.8|4458.8|4469.3|4465.3|4456.3|4452.3|371
1647925800000|2022-03-22 05:10:00|4463.3|4459.3|4462.3|4458.3|4475.8|4471.8|4459.8|4455.8|272
1647926100000|2022-03-22 05:15:00|4461.8|4457.8|4471.8|4467.8|4472.3|4468.3|4460.8|4456.8|223
1647926400000|2022-03-22 05:20:00|4472.3|4468.3|4482.8|4478.8|4484.3|4480.3|4466.8|4462.8|365
1647926700000|2022-03-22 05:25:00|4484.3|4480.3|4520.3|4516.3|4520.8|4516.8|4484.3|4480.3|576
1647927000000|2022-03-22 05:30:00|4519.8|4515.8|4547.8|4543.8|4550.8|4546.8|4519.8|4515.8|1261
1647927300000|2022-03-22 05:35:00|4547.3|4543.3|4573.8|4569.8|4587.8|4583.8|4543.8|4539.8|2012
1647927600000|2022-03-22 05:40:00|4574.8|4570.8|4567.3|4563.3|4580.3|4576.3|4536.3|4532.3|1741
1647927900000|2022-03-22 05:45:00|4566.8|4562.8|4574.3|4570.3|4583.8|4579.8|4548.3|4544.3|1169
1647928200000|2022-03-22 05:50:00|4573.8|4569.8|4563.3|4559.3|4585.8|4581.8|4556.3|4552.3|1124
1647928500000|2022-03-22 05:55:00|4563.8|4559.8|4537.3|4533.3|4566.3|4562.3|4533.3|4529.3|732
1647928800000|2022-03-22 06:00:00|4538.3|4534.3|4543.3|4539.3|4551.3|4547.3|4534.3|4530.3|681
1647929100000|2022-03-22 06:05:00|4542.8|4538.8|4524.8|4520.8|4548.8|4544.8|4522.8|4518.8|664
1647929400000|2022-03-22 06:10:00|4525.3|4521.3|4531.3|4527.3|4539.3|4535.3|4519.8|4515.8|390
1647929700000|2022-03-22 06:15:00|4530.8|4526.8|4546.3|4542.3|4553.3|4549.3|4526.8|4522.8|541
1647930000000|2022-03-22 06:20:00|4545.8|4541.8|4546.3|4542.3|4561.3|4557.3|4545.3|4541.3|459
1647930300000|2022-03-22 06:25:00|4545.8|4541.8|4537.3|4533.3|4549.8|4545.8|4533.3|4529.3|284
1647930600000|2022-03-22 06:30:00|4536.8|4532.8|4538.8|4534.8|4542.3|4538.3|4526.8|4522.8|432
1647930900000|2022-03-22 06:35:00|4538.3|4534.3|4543.8|4539.8|4546.8|4542.8|4535.8|4531.8|253
1647931200000|2022-03-22 06:40:00|4544.3|4540.3|4549.3|4545.3|4549.8|4545.8|4536.3|4532.3|263
1647931500000|2022-03-22 06:45:00|4548.8|4544.8|4558.8|4554.8|4560.3|4556.3|4545.3|4541.3|316
1647931800000|2022-03-22 06:50:00|4559.8|4555.8|4550.3|4546.3|4568.3|4564.3|4550.3|4546.3|482
1647932100000|2022-03-22 06:55:00|4549.8|4545.8|4548.8|4544.8|4556.3|4552.3|4543.8|4539.8|478
1647932400000|2022-03-22 07:00:00|4550.3|4546.3|4560.3|4556.3|4562.3|4558.3|4533.3|4529.3|509
1647932700000|2022-03-22 07:05:00|4560.8|4556.8|4562.8|4558.8|4571.3|4567.3|4558.3|4554.3|393
1647933000000|2022-03-22 07:10:00|4562.3|4558.3|4570.8|4566.8|4573.8|4569.8|4560.8|4556.8|260
1647933300000|2022-03-22 07:15:00|4571.3|4567.3|4592.3|4588.3|4592.3|4588.3|4569.8|4565.8|505
1647933600000|2022-03-22 07:20:00|4592.8|4588.8|4615.8|4611.8|4616.8|4612.8|4589.8|4585.8|712
1647933900000|2022-03-22 07:25:00|4616.3|4612.3|4633.8|4629.8|4633.8|4629.8|4601.8|4597.8|1237
1647934200000|2022-03-22 07:30:00|4632.8|4628.8|4648.3|4644.3|4651.3|4647.3|4619.3|4615.3|1389
1647934500000|2022-03-22 07:35:00|4648.8|4644.8|4640.8|4636.8|4651.8|4647.8|4634.3|4630.3|1186
1647934800000|2022-03-22 07:40:00|4640.3|4636.3|4654.8|4650.8|4654.8|4650.8|4638.3|4634.3|1019
1647935100000|2022-03-22 07:45:00|4655.3|4651.3|4644.8|4640.8|4666.8|4662.8|4640.8|4636.8|2186
1647935400000|2022-03-22 07:50:00|4644.3|4640.3|4641.8|4637.8|4645.8|4641.8|4632.8|4628.8|1414
1647935700000|2022-03-22 07:55:00|4642.3|4638.3|4654.8|4650.8|4655.8|4651.8|4638.3|4634.3|1314
1647936000000|2022-03-22 08:00:00|4655.3|4651.3|4661.8|4657.8|4669.8|4665.8|4642.8|4638.8|1077
1647936300000|2022-03-22 08:05:00|4661.3|4657.3|4646.3|4642.3|4661.8|4657.8|4643.8|4639.8|909
1647936600000|2022-03-22 08:10:00|4646.8|4642.8|4659.3|4655.3|4660.8|4656.8|4641.8|4637.8|616
1647936900000|2022-03-22 08:15:00|4659.8|4655.8|4667.8|4663.8|4667.8|4663.8|4652.3|4648.3|495
1647937200000|2022-03-22 08:20:00|4667.3|4663.3|4673.8|4669.8|4678.8|4674.8|4656.8|4652.8|469
1647937500000|2022-03-22 08:25:00|4674.3|4670.3|4666.8|4662.8|4674.8|4670.8|4663.8|4659.8|391
1647937800000|2022-03-22 08:30:00|4674.8|4654.8|4674.8|4654.8|4674.8|4654.8|4674.8|4654.8|0
1647940500000|2022-03-22 09:15:00|4673.8|4667.8|4674.3|4668.3|4679.8|4673.8|4673.3|4667.3|17
1647940800000|2022-03-22 09:20:00|4674.8|4668.8|4675.3|4669.3|4678.3|4672.3|4672.3|4666.3|8
1647941100000|2022-03-22 09:25:00|4674.3|4668.3|4669.8|4663.8|4674.3|4668.3|4667.3|4661.3|6
1647941400000|2022-03-22 09:30:00|4670.8|4664.8|4670.3|4664.3|4673.3|4667.3|4667.8|4661.8|6
1647941700000|2022-03-22 09:35:00|4669.8|4663.8|4666.3|4660.3|4673.3|4667.3|4657.8|4651.8|16
1647942000000|2022-03-22 09:40:00|4666.8|4660.8|4657.3|4651.3|4666.8|4660.8|4653.3|4647.3|14
1647942300000|2022-03-22 09:45:00|4656.8|4650.8|4658.3|4652.3|4658.3|4652.3|4653.3|4647.3|14
1647942600000|2022-03-22 09:50:00|4657.8|4651.8|4657.3|4651.3|4659.3|4653.3|4654.8|4648.8|1
1647942900000|2022-03-22 09:55:00|4655.8|4649.8|4658.3|4652.3|4658.3|4652.3|4655.8|4649.8|0
1647943200000|2022-03-22 10:00:00|4657.8|4651.8|4650.8|4644.8|4657.8|4651.8|4648.3|4642.3|21
1647943500000|2022-03-22 10:05:00|4650.3|4644.3|4651.3|4645.3|4651.3|4645.3|4649.3|4643.3|13
1647943800000|2022-03-22 10:10:00|4656.8|4650.8|4655.3|4649.3|4659.3|4653.3|4652.8|4646.8|12
1647944100000|2022-03-22 10:15:00|4660.3|4644.3|4660.3|4646.3|4660.3|4646.3|4659.3|4644.3|0
1647944400000|2022-03-22 10:20:00|4662.3|4644.3|4661.3|4644.3|4662.3|4652.3|4659.3|4643.3|1
1647944700000|2022-03-22 10:25:00|4662.3|4645.3|4662.3|4646.3|4662.3|4647.3|4662.3|4645.3|0
1647945000000|2022-03-22 10:30:00|4669.3|4647.3|4679.3|4665.3|4679.3|4665.3|4669.3|4647.3|16
1647945300000|2022-03-22 10:35:00|4678.3|4666.3|4675.3|4664.3|4679.3|4666.3|4674.3|4655.3|5
1647945600000|2022-03-22 10:40:00|4678.3||4678.3||4678.3||4678.3||1
1647945900000|2022-03-22 10:45:00|4679.3|4669.3|4677.3|4666.3|4679.3|4669.3|4676.3|4664.3|1
1647946200000|2022-03-22 10:50:00|4676.3|4664.3|4678.3|4664.3|4685.3|4670.3|4676.3|4664.3|9
1647946500000|2022-03-22 10:55:00|4683.3|4657.3|4670.3|4657.3|4683.3|4657.3|4670.3|4657.3|7
1647946800000|2022-03-22 11:00:00|4673.3|4658.3|4669.3|4648.3|4674.3|4659.3|4669.3|4648.3|0
1647947100000|2022-03-22 11:05:00|4668.3|4645.3|4663.3|4648.3|4668.3|4650.3|4663.3|4645.3|0
1647947400000|2022-03-22 11:10:00|4666.3|4649.3|4663.3|4650.3|4666.3|4650.3|4663.3|4649.3|0
1647947700000|2022-03-22 11:15:00|4666.3|4651.3|4663.3|4647.3|4666.3|4651.3|4658.3|4645.3|4
1647948000000|2022-03-22 11:20:00|4665.3|4648.3|4660.3|4645.3|4665.3|4650.3|4657.3|4645.3|4
1647948300000|2022-03-22 11:25:00|4659.3|4643.3|4661.3|4649.3|4661.3|4649.3|4647.3|4635.3|2
1647948600000|2022-03-22 11:30:00|4662.3||4661.3||4662.3||4661.3||0
1647948900000|2022-03-22 11:35:00|4662.3|4647.3|4662.3|4650.3|4662.3|4651.3|4661.3|4644.3|2
1647949200000|2022-03-22 11:40:00|4663.3|4651.3|4663.3|4653.3|4663.3|4655.3|4663.3|4649.3|4
1647949500000|2022-03-22 11:45:00|4662.3|4649.3|4662.3|4649.3|4662.3|4652.3|4662.3|4648.3|0
1647949800000|2022-03-22 11:50:00|4663.3|4648.3|4657.3|4648.3|4663.3|4649.3|4657.3|4645.3|1
1647950100000|2022-03-22 11:55:00|4663.3|4639.3|4663.3|4643.3|4663.3|4646.3|4652.3|4639.3|34
1647950400000|2022-03-22 12:00:00||4644.3||4649.3||4652.3||4644.3|0
1647950700000|2022-03-22 12:05:00|4669.3|4650.3|4669.3|4653.3|4669.3|4657.3|4669.3|4650.3|4
1647951000000|2022-03-22 12:10:00|4668.3|4652.3|4665.3|4652.3|4669.3|4653.3|4665.3|4648.3|3
1647951300000|2022-03-22 12:15:00|4669.3|4651.3|4664.3|4650.3|4669.3|4652.3|4662.3|4647.3|0
1647951600000|2022-03-22 12:20:00|4663.3|4649.3|4665.3|4654.3|4666.3|4654.3|4663.3|4647.3|0
1647951900000|2022-03-22 12:25:00|4666.3|4650.3|4665.3|4658.3|4669.3|4658.3|4662.3|4650.3|9
1647952200000|2022-03-22 12:30:00|4669.3|4656.3|4673.3|4656.3|4673.3|4657.3|4665.3|4656.3|3
1647952500000|2022-03-22 12:35:00||4657.3||4660.3||4660.3||4656.3|2
1647952800000|2022-03-22 12:40:00|4672.3|4659.3|4673.3|4661.3|4673.3|4665.3|4671.3|4658.3|2
1647953100000|2022-03-22 12:45:00|4678.3|4662.3|4676.3|4663.3|4678.3|4666.3|4672.3|4660.3|9
1647953400000|2022-03-22 12:50:00|4675.3|4667.3|4676.3|4667.3|4678.3|4668.3|4674.3|4667.3|1
1647953700000|2022-03-22 12:55:00|4678.3|4668.3|4684.3|4673.3|4684.3|4673.3|4676.3|4667.3|6
1647954000000|2022-03-22 13:00:00|4688.3|4676.3|4690.3|4676.3|4690.3|4680.3|4685.3|4676.3|3
1647954300000|2022-03-22 13:05:00|4694.3|4681.3|4690.3|4677.3|4695.3|4681.3|4684.3|4676.3|4
1647954600000|2022-03-22 13:10:00|4689.3|4678.3|4692.3|4680.3|4695.3|4681.3|4678.3|4667.3|25
1647954900000|2022-03-22 13:15:00|4691.3|4678.3|4689.3|4673.3|4691.3|4682.3|4684.3|4672.3|19
1647955200000|2022-03-22 13:20:00|4687.3|4676.3|4689.3|4678.3|4690.3|4678.3|4681.3|4676.3|13
1647955500000|2022-03-22 13:25:00|4691.3|4679.3|4687.3|4678.3|4692.3|4680.3|4685.3|4677.3|20
1647955800000|2022-03-22 13:30:00|4690.3|4679.3|4711.3|4693.3|4739.8|4710.3|4686.3|4676.3|87
1647956100000|2022-03-22 13:35:00|4707.3|4694.3|4719.3|4704.3|4726.3|4713.3|4705.3|4689.3|38
1647956400000|2022-03-22 13:40:00|4718.3|4703.3|4694.3|4677.3|4719.3|4704.3|4693.3|4677.3|24
1647956700000|2022-03-22 13:45:00|4691.3|4678.3|4678.3|4668.3|4691.3|4678.3|4664.3|4656.3|159
1647957000000|2022-03-22 13:50:00|4679.3|4669.3|4671.3|4655.3|4680.3|4672.3|4642.3|4634.3|101
1647957300000|2022-03-22 13:55:00|4668.3|4657.3|4684.3|4669.3|4684.3|4673.3|4668.3|4652.3|48
1647957600000|2022-03-22 14:00:00|4685.3|4674.3|4698.3|4685.3|4698.3|4688.3|4684.3|4669.3|46
1647957900000|2022-03-22 14:05:00|4692.3|4681.3|4706.3|4689.3|4708.3|4692.3|4690.3|4681.3|67
1647958200000|2022-03-22 14:10:00|4705.3|4686.3|4708.3|4695.3|4709.3|4698.3|4698.3|4685.3|38
1647958500000|2022-03-22 14:15:00|4707.3|4694.3|4722.3|4710.3|4722.3|4713.3|4701.3|4691.3|24
1647958800000|2022-03-22 14:20:00|4721.3|4711.3|4737.3|4722.3|4738.3|4728.3|4717.3|4703.3|43
1647959100000|2022-03-22 14:25:00|4736.3|4723.3|4728.3|4717.3|4748.3|4732.3|4727.3|4717.3|52
1647959400000|2022-03-22 14:30:00|4729.3|4726.3|4750.3|4739.3|4750.3|4740.3|4729.3|4720.3|76
1647959700000|2022-03-22 14:35:00|4744.3|4735.3|4746.3|4737.3|4750.3|4739.3|4736.3|4729.3|70
1647960000000|2022-03-22 14:40:00|4747.3|4736.3|4753.3|4737.3|4761.3|4747.3|4742.3|4733.3|50
1647960300000|2022-03-22 14:45:00|4752.3|4739.3|4770.3|4757.3|4770.3|4761.3|4749.3|4739.3|19
1647960600000|2022-03-22 14:50:00|4769.3|4758.3|4778.3|4761.3|4779.3|4766.3|4761.3|4746.3|51
1647960900000|2022-03-22 14:55:00|4773.3|4767.3|4766.3|4757.3|4780.3|4771.3|4764.3|4757.3|56
1647961200000|2022-03-22 15:00:00|4770.3|4753.3|4756.3|4742.3|4770.3|4753.3|4748.3|4737.3|41
1647961500000|2022-03-22 15:05:00|4755.3|4741.3|4762.3|4749.3|4762.3|4750.3|4746.3|4737.3|14
1647961800000|2022-03-22 15:10:00|4761.3|4751.3|4757.3|4746.3|4768.3|4761.3|4753.3|4743.3|102
1647962100000|2022-03-22 15:15:00|4762.3|4747.3|4758.3|4746.3|4762.3|4753.3|4751.3|4741.3|55
1647962400000|2022-03-22 15:20:00|4757.3|4741.3|4741.3|4732.3|4757.3|4744.3|4734.3|4721.3|71
1647962700000|2022-03-22 15:25:00|4748.3|4733.3|4743.3|4732.3|4758.3|4740.3|4742.3|4732.3|21
1647963000000|2022-03-22 15:30:00|4742.3|4731.3|4745.3|4730.3|4750.3|4733.3|4736.3|4726.3|20
1647963300000|2022-03-22 15:35:00|4747.3|4731.3|4745.3|4734.3|4748.3|4735.3|4739.3|4727.3|22
1647963600000|2022-03-22 15:40:00|4743.3|4733.3|4744.3|4727.3|4755.3|4741.3|4740.3|4726.3|86
1647963900000|2022-03-22 15:45:00|4739.3|4729.3|4744.3|4730.3|4744.3|4734.3|4735.3|4726.3|30
1647964200000|2022-03-22 15:50:00|4742.3|4731.3|4744.3|4733.3|4744.3|4736.3|4739.3|4726.3|15
1647964500000|2022-03-22 15:55:00|4742.3|4735.3|4743.3|4729.3|4744.3|4735.3|4739.3|4729.3|13
1647964800000|2022-03-22 16:00:00|4742.3|4728.3|4728.3|4714.3|4742.3|4728.3|4720.3|4706.3|26
1647965100000|2022-03-22 16:05:00|4731.3|4715.3|4736.3|4714.3|4739.3|4727.3|4731.3|4713.3|28
1647965400000|2022-03-22 16:10:00|4737.3|4725.3|4743.3|4725.3|4746.3|4729.3|4732.3|4714.3|5
1647965700000|2022-03-22 16:15:00|4742.3|4716.3|4732.3|4714.3|4743.3|4719.3|4727.3|4708.3|3
1647966000000|2022-03-22 16:20:00|4731.3|4713.3|4715.3|4702.3|4731.3|4713.3|4708.3|4696.3|15
1647966300000|2022-03-22 16:25:00|4714.3|4698.3|4709.3|4695.3|4714.3|4705.3|4701.3|4692.3|15
1647966600000|2022-03-22 16:30:00|4707.3|4694.3|4704.3|4693.3|4707.3|4694.3|4696.3|4686.3|6
1647966900000|2022-03-22 16:35:00|4707.3|4694.3|4716.3|4704.3|4716.3|4706.3|4707.3|4693.3|13
1647967200000|2022-03-22 16:40:00|4717.3|4701.3|4720.3|4707.3|4722.3|4714.3|4714.3|4700.3|23
1647967500000|2022-03-22 16:45:00|4719.3|4700.3|4730.3|4717.3|4732.3|4717.3|4716.3|4700.3|7
1647967800000|2022-03-22 16:50:00|4732.3|4716.3|4733.3|4720.3|4738.3|4724.3|4729.3|4715.3|8
1647968100000|2022-03-22 16:55:00|4732.3|4723.3|4732.3|4716.3|4732.3|4724.3|4730.3|4716.3|11
1647968400000|2022-03-22 17:00:00|4731.3|4717.3|4732.3|4717.3|4732.3|4718.3|4731.3|4716.3|0
1647968700000|2022-03-22 17:05:00|4731.3|4716.3|4731.3|4717.3|4732.3|4725.3|4730.3|4716.3|1
1647969000000|2022-03-22 17:10:00|4732.3|4718.3|4737.3|4725.3|4737.3|4725.3|4732.3|4717.3|5
1647969300000|2022-03-22 17:15:00|4738.3|4726.3|4735.3|4724.3|4744.3|4729.3|4735.3|4723.3|9
1647969600000|2022-03-22 17:20:00|4734.3|4723.3|4736.3|4723.3|4738.3|4727.3|4733.3|4723.3|1
1647969900000|2022-03-22 17:25:00|4737.3|4724.3|4741.3|4723.3|4742.3|4724.3|4737.3|4723.3|0
1647970200000|2022-03-22 17:30:00|4743.3|4724.3|4743.3|4724.3|4743.3|4725.3|4742.3|4723.3|0
1647970500000|2022-03-22 17:35:00|4733.3|4725.3|4744.3|4734.3|4749.3|4734.3|4733.3|4725.3|2
1647970800000|2022-03-22 17:40:00|4743.3|4729.3|4743.3|4731.3|4744.3|4735.3|4740.3|4728.3|5
1647971100000|2022-03-22 17:45:00|4748.3|4737.3|4746.3|4734.3|4749.3|4741.3|4744.3|4734.3|9
1647971400000|2022-03-22 17:50:00|4749.3||4749.3||4749.3||4745.3||1
1647971700000|2022-03-22 17:55:00|4748.3|4731.3|4745.3|4733.3|4748.3|4733.3|4741.3|4731.3|4
1647972000000|2022-03-22 18:00:00|4747.3|4734.3|4742.3|4730.3|4748.3|4737.3|4740.3|4730.3|2
1647972300000|2022-03-22 18:05:00|4747.3|4731.3|4743.3|4733.3|4748.3|4734.3|4741.3|4730.3|2
1647972600000|2022-03-22 18:10:00|4742.3|4735.3|4743.3|4733.3|4748.3|4738.3|4742.3|4730.3|5
1647972900000|2022-03-22 18:15:00|4747.3|4730.3|4751.3|4742.3|4751.3|4742.3|4739.3|4730.3|7
1647973200000|2022-03-22 18:20:00|4752.3|4741.3|4745.3|4734.3|4752.3|4742.3|4744.3|4734.3|7
1647973500000|2022-03-22 18:25:00|4747.3|4733.3|4731.3|4717.3|4747.3|4733.3|4725.3|4711.3|13
1647973800000|2022-03-22 18:30:00|4730.3|4714.3|4741.3|4729.3|4741.3|4729.3|4726.3|4711.3|9
1647974100000|2022-03-22 18:35:00|4740.3|4727.3|4734.3|4718.3|4741.3|4728.3|4733.3|4716.3|0
1647974400000|2022-03-22 18:40:00|4733.3|4716.3|4727.3|4713.3|4733.3|4717.3|4726.3|4713.3|0
1647974700000|2022-03-22 18:45:00|4726.3|4714.3|4727.3|4710.3|4727.3|4714.3|4726.3|4709.3|0
1647975000000|2022-03-22 18:50:00|4726.3|4709.3|4727.3|4714.3|4727.3|4716.3|4726.3|4709.3|1
1647975300000|2022-03-22 18:55:00|4728.3|4713.3|4732.8|4712.8|4734.3|4715.3|4728.3|4712.3|10
1648001700000|2022-03-23 02:15:00|4821.4|4817.4|4849.9|4845.9|4851.4|4847.4|4820.9|4816.9|931
1648002000000|2022-03-23 02:20:00|4849.4|4845.4|4836.4|4832.4|4859.4|4855.4|4833.9|4829.9|1633
1648002300000|2022-03-23 02:25:00|4836.9|4832.9|4818.9|4814.9|4848.9|4844.9|4813.4|4809.4|1107
1648002600000|2022-03-23 02:30:00|4818.4|4814.4|4841.9|4837.9|4843.9|4839.9|4812.4|4808.4|1277
1648002900000|2022-03-23 02:35:00|4841.4|4837.4|4829.4|4825.4|4841.9|4837.9|4825.4|4821.4|693
1648003200000|2022-03-23 02:40:00|4828.9|4824.9|4851.9|4847.9|4852.4|4848.4|4828.9|4824.9|681
1648003500000|2022-03-23 02:45:00|4852.4|4848.4|4865.4|4861.4|4869.9|4865.9|4850.9|4846.9|921
1648003800000|2022-03-23 02:50:00|4865.9|4861.9|4843.4|4839.4|4869.9|4865.9|4835.9|4831.9|1329
1648004100000|2022-03-23 02:55:00|4843.9|4839.9|4849.4|4845.4|4854.9|4850.9|4838.9|4834.9|1127
1648004400000|2022-03-23 03:00:00|4849.9|4845.9|4884.9|4880.9|4884.9|4880.9|4849.9|4845.9|1233
1648004700000|2022-03-23 03:05:00|4884.4|4880.4|4868.4|4864.4|4884.9|4880.9|4862.9|4858.9|915
1648005000000|2022-03-23 03:10:00|4867.9|4863.9|4854.4|4850.4|4872.9|4868.9|4847.9|4843.9|1216
1648005300000|2022-03-23 03:15:00|4853.9|4849.9|4838.4|4834.4|4855.9|4851.9|4837.9|4833.9|782
1648005600000|2022-03-23 03:20:00|4837.9|4833.9|4809.4|4805.4|4837.9|4833.9|4808.4|4804.4|1300
1648005900000|2022-03-23 03:25:00|4808.9|4804.9|4808.9|4804.9|4828.9|4824.9|4804.4|4800.4|805
1648006200000|2022-03-23 03:30:00|4808.4|4804.4|4817.9|4813.9|4827.9|4823.9|4792.4|4788.4|809
1648006500000|2022-03-23 03:35:00|4816.9|4812.9|4814.4|4810.4|4827.9|4823.9|4814.4|4810.4|691
1648006800000|2022-03-23 03:40:00|4813.9|4809.9|4819.4|4815.4|4820.4|4816.4|4803.9|4799.9|319
1648007100000|2022-03-23 03:45:00|4819.9|4815.9|4811.4|4807.4|4820.4|4816.4|4809.9|4805.9|269
1648007400000|2022-03-23 03:50:00|4811.9|4807.9|4801.9|4797.9|4817.9|4813.9|4792.9|4788.9|503
1648007700000|2022-03-23 03:55:00|4802.4|4798.4|4804.9|4800.9|4809.4|4805.4|4801.9|4797.9|210
1648008000000|2022-03-23 04:00:00|4812.9|4792.9|4812.9|4792.9|4812.9|4792.9|4812.9|4792.9|0
1648011600000|2022-03-23 05:00:00|4813.4|4809.4|4791.9|4787.9|4829.4|4825.4|4786.4|4782.4|825
1648011900000|2022-03-23 05:05:00|4792.4|4788.4|4794.4|4790.4|4796.9|4792.9|4772.4|4768.4|606
1648012200000|2022-03-23 05:10:00|4794.9|4790.9|4780.4|4776.4|4796.9|4792.9|4775.9|4771.9|575
1648012500000|2022-03-23 05:15:00|4779.9|4775.9|4756.4|4752.4|4786.4|4782.4|4755.4|4751.4|963
1648012800000|2022-03-23 05:20:00|4755.9|4751.9|4760.4|4756.4|4762.9|4758.9|4746.4|4742.4|662
1648013100000|2022-03-23 05:25:00|4760.9|4756.9|4781.9|4777.9|4781.9|4777.9|4752.9|4748.9|1002
1648013400000|2022-03-23 05:30:00|4781.4|4777.4|4776.4|4772.4|4792.4|4788.4|4768.4|4764.4|1024
1648013700000|2022-03-23 05:35:00|4775.9|4771.9|4754.4|4750.4|4778.4|4774.4|4749.9|4745.9|1090
1648014000000|2022-03-23 05:40:00|4754.9|4750.9|4755.4|4751.4|4757.9|4753.9|4744.9|4740.9|842
1648014300000|2022-03-23 05:45:00|4755.9|4751.9|4765.4|4761.4|4776.9|4772.9|4755.9|4751.9|741
1648014600000|2022-03-23 05:50:00|4764.9|4760.9|4767.4|4763.4|4774.4|4770.4|4753.9|4749.9|581
1648014900000|2022-03-23 05:55:00|4766.9|4762.9|4763.9|4759.9|4766.9|4762.9|4756.4|4752.4|306
1648015200000|2022-03-23 06:00:00|4764.4|4760.4|4750.4|4746.4|4766.9|4762.9|4749.9|4745.9|415
1648015500000|2022-03-23 06:05:00|4750.9|4746.9|4776.4|4772.4|4776.9|4772.9|4749.9|4745.9|461
1648015800000|2022-03-23 06:10:00|4776.9|4772.9|4786.4|4782.4|4788.9|4784.9|4775.9|4771.9|746
1648016100000|2022-03-23 06:15:00|4785.9|4781.9|4787.9|4783.9|4788.4|4784.4|4775.4|4771.4|355
1648016400000|2022-03-23 06:20:00|4788.4|4784.4|4786.9|4782.9|4789.9|4785.9|4778.9|4774.9|440
1648016700000|2022-03-23 06:25:00|4786.4|4782.4|4800.9|4796.9|4807.4|4803.4|4786.4|4782.4|762
1648017000000|2022-03-23 06:30:00|4800.4|4796.4|4786.4|4782.4|4802.4|4798.4|4782.9|4778.9|544
1648017300000|2022-03-23 06:35:00|4785.9|4781.9|4784.4|4780.4|4788.4|4784.4|4775.4|4771.4|452
1648017600000|2022-03-23 06:40:00|4784.9|4780.9|4785.9|4781.9|4788.9|4784.9|4779.9|4775.9|229
1648017900000|2022-03-23 06:45:00|4786.4|4782.4|4780.9|4776.9|4787.4|4783.4|4777.4|4773.4|403
1648018200000|2022-03-23 06:50:00|4781.4|4777.4|4766.4|4762.4|4781.4|4777.4|4761.9|4757.9|470
1648018500000|2022-03-23 06:55:00|4766.9|4762.9|4780.4|4776.4|4781.9|4777.9|4766.4|4762.4|328
1648018800000|2022-03-23 07:00:00|4780.9|4776.9|4785.9|4781.9|4789.9|4785.9|4779.9|4775.9|737
1648019100000|2022-03-23 07:05:00|4785.4|4781.4|4779.4|4775.4|4786.4|4782.4|4763.4|4759.4|436
1648019400000|2022-03-23 07:10:00|4779.9|4775.9|4768.9|4764.9|4780.9|4776.9|4768.9|4764.9|387
1648019700000|2022-03-23 07:15:00|4769.4|4765.4|4759.9|4755.9|4769.4|4765.4|4752.9|4748.9|531
1648020000000|2022-03-23 07:20:00|4759.4|4755.4|4760.9|4756.9|4768.4|4764.4|4752.9|4748.9|474
1648020300000|2022-03-23 07:25:00|4761.4|4757.4|4756.9|4752.9|4766.4|4762.4|4756.9|4752.9|277
1648020600000|2022-03-23 07:30:00|4757.4|4753.4|4732.4|4728.4|4757.9|4753.9|4727.4|4723.4|742
1648020900000|2022-03-23 07:35:00|4731.9|4727.9|4730.9|4726.9|4732.9|4728.9|4715.4|4711.4|762
1648021200000|2022-03-23 07:40:00|4731.4|4727.4|4728.4|4724.4|4742.9|4738.9|4725.9|4721.9|1216
1648021500000|2022-03-23 07:45:00|4727.9|4723.9|4731.9|4727.9|4734.9|4730.9|4721.4|4717.4|1020
1648021800000|2022-03-23 07:50:00|4731.4|4727.4|4738.9|4734.9|4740.9|4736.9|4723.4|4719.4|644
1648022100000|2022-03-23 07:55:00|4739.9|4735.9|4755.4|4751.4|4761.9|4757.9|4738.9|4734.9|791
1648022400000|2022-03-23 08:00:00|4754.4|4750.4|4745.9|4741.9|4760.9|4756.9|4742.4|4738.4|355
1648022700000|2022-03-23 08:05:00|4746.4|4742.4|4731.4|4727.4|4755.4|4751.4|4730.4|4726.4|2497
1648023000000|2022-03-23 08:10:00|4731.9|4727.9|4741.4|4737.4|4753.9|4749.9|4731.9|4727.9|414
1648023300000|2022-03-23 08:15:00|4741.9|4737.9|4741.9|4737.9|4749.9|4745.9|4741.4|4737.4|2197
1648023600000|2022-03-23 08:20:00|4742.4|4738.4|4734.4|4730.4|4742.9|4738.9|4729.9|4725.9|227
1648023900000|2022-03-23 08:25:00|4733.9|4729.9|4732.4|4728.4|4738.4|4734.4|4732.4|4728.4|256
1648024200000|2022-03-23 08:30:00|4740.4|4720.4|4740.4|4720.4|4740.4|4720.4|4740.4|4720.4|0
1648026900000|2022-03-23 09:15:00|4709.9|4703.9|4687.4|4681.4|4709.9|4703.9|4685.9|4679.9|53
1648027200000|2022-03-23 09:20:00|4686.9|4680.9|4678.9|4672.9|4696.4|4690.4|4678.9|4672.9|29
1648027500000|2022-03-23 09:25:00|4678.4|4672.4|4679.9|4673.9|4683.9|4677.9|4675.9|4669.9|15
1648027800000|2022-03-23 09:30:00|4681.4|4675.4|4674.4|4668.4|4681.4|4675.4|4669.9|4663.9|19
1648028100000|2022-03-23 09:35:00|4672.9|4666.9|4663.4|4657.4|4673.4|4667.4|4653.9|4647.9|61
1648028400000|2022-03-23 09:40:00|4663.9|4657.9|4662.4|4656.4|4666.9|4660.9|4650.9|4644.9|43
1648028700000|2022-03-23 09:45:00|4662.9|4656.9|4660.4|4654.4|4662.9|4656.9|4658.4|4652.4|8
1648029000000|2022-03-23 09:50:00|4661.4|4655.4|4666.9|4660.9|4666.9|4660.9|4660.4|4654.4|12
1648029300000|2022-03-23 09:55:00|4666.4|4660.4|4665.9|4659.9|4668.9|4662.9|4664.4|4658.4|4
1648029600000|2022-03-23 10:00:00|4666.4|4660.4|4676.9|4670.9|4676.9|4670.9|4665.9|4659.9|10
1648029900000|2022-03-23 10:05:00|4675.4|4669.4|4674.4|4668.4|4679.4|4673.4|4674.4|4668.4|4
1648030200000|2022-03-23 10:10:00|4674.9|4668.9|4677.9|4671.9|4677.9|4671.9|4672.9|4666.9|4
1648030500000|2022-03-23 10:15:00|4680.4|4669.4|4677.4|4667.4|4680.4|4669.4|4677.4|4667.4|2
1648030800000|2022-03-23 10:20:00|4676.4|4666.4|4672.4|4659.4|4677.4|4666.4|4668.4|4659.4|11
1648031100000|2022-03-23 10:25:00|4668.4|4657.4|4650.4|4638.4|4668.4|4657.4|4650.4|4638.4|79
1648031400000|2022-03-23 10:30:00|4649.4|4640.4|4652.4|4640.4|4661.4|4648.4|4647.4|4638.4|75
1648031700000|2022-03-23 10:35:00|4656.4|4646.4|4651.4|4638.4|4659.4|4647.4|4649.4|4638.4|18
1648032000000|2022-03-23 10:40:00|4650.4|4639.4|4649.4|4641.4|4655.4|4644.4|4648.4|4638.4|13
1648032300000|2022-03-23 10:45:00|4650.4|4638.4|4656.4|4645.4|4656.4|4645.4|4648.4|4636.4|16
1648032600000|2022-03-23 10:50:00|4657.4|4642.4|4657.4|4648.4|4657.4|4648.4|4650.4|4642.4|4
1648032900000|2022-03-23 10:55:00|4656.4|4644.4|4657.4|4641.4|4657.4|4646.4|4649.4|4636.4|37
1648033200000|2022-03-23 11:00:00|4660.4|4642.4|4660.4|4648.4|4662.4|4651.4|4659.4|4642.4|16
1648033500000|2022-03-23 11:05:00|4662.4|4649.4|4659.4|4646.4|4662.4|4655.4|4659.4|4646.4|31
1648033800000|2022-03-23 11:10:00|4658.4|4645.4|4654.4|4636.4|4658.4|4646.4|4654.4|4636.4|7
1648034100000|2022-03-23 11:15:00|4653.4|4637.4|4641.4|4626.4|4653.4|4637.4|4637.4|4626.4|64
1648034400000|2022-03-23 11:20:00|4634.4|4627.4|4636.4|4622.4|4636.4|4632.4|4627.4|4616.4|30
1648034700000|2022-03-23 11:25:00|4634.4|4623.4|4625.4|4614.4|4634.4|4625.4|4625.4|4614.4|5
1648035000000|2022-03-23 11:30:00|4629.4|4609.4|4631.4|4617.4|4631.4|4618.4|4622.4|4609.4|5
1648035300000|2022-03-23 11:35:00|4636.4|4618.4|4636.4|4617.4|4636.4|4621.4|4636.4|4615.4|5
1648035600000|2022-03-23 11:40:00|4635.4|4615.4|4622.4|4611.4|4635.4|4617.4|4617.4|4609.4|20
1648035900000|2022-03-23 11:45:00|4621.4|4609.4|4622.4|4611.4|4622.4|4612.4|4618.4|4609.4|2
1648036200000|2022-03-23 11:50:00|4621.4|4613.4|4635.4|4619.4|4636.4|4623.4|4618.4|4613.4|13
1648036500000|2022-03-23 11:55:00|4636.4|4620.4|4635.4|4621.4|4636.4|4623.4|4629.4|4620.4|18
1648036800000|2022-03-23 12:00:00|4636.4|4620.4|4641.4|4625.4|4649.4|4635.4|4636.4|4620.4|17
1648037100000|2022-03-23 12:05:00|4642.4|4626.4|4647.4|4624.4|4649.4|4636.4|4641.4|4623.4|15
1648037400000|2022-03-23 12:10:00|4649.4|4625.4|4638.4|4627.4|4649.4|4627.4|4638.4|4625.4|4
1648037700000|2022-03-23 12:15:00|4634.4|4626.4|4638.4|4623.4|4638.4|4627.4|4634.4|4623.4|1
1648038000000|2022-03-23 12:20:00||4625.4||4625.4||4625.4||4625.4|4
1648038300000|2022-03-23 12:25:00|4637.4|4623.4|4637.4|4620.4|4637.4|4623.4|4631.4|4618.4|15
1648038600000|2022-03-23 12:30:00|4638.4|4626.4|4638.4|4626.4|4638.4|4626.4|4638.4|4626.4|1
1648038900000|2022-03-23 12:35:00|4637.4|4624.4|4638.4|4621.4|4638.4|4624.4|4637.4|4620.4|1
1648039200000|2022-03-23 12:40:00|4644.4|4620.4|4649.4|4627.4|4649.4|4627.4|4643.4|4620.4|0
1648039500000|2022-03-23 12:45:00|4648.4|4628.4|4645.4|4632.4|4659.4|4643.4|4645.4|4628.4|25
1648039800000|2022-03-23 12:50:00|4644.4|4629.4|4642.4|4627.4|4644.4|4631.4|4634.4|4627.4|6
1648040100000|2022-03-23 12:55:00|4639.4|4628.4|4648.4|4627.4|4648.4|4630.4|4634.4|4627.4|3
1648040400000|2022-03-23 13:00:00|4647.4|4628.4|4641.4|4624.4|4648.4|4628.4|4630.4|4618.4|13
1648040700000|2022-03-23 13:05:00|4645.4|4625.4|4643.4|4624.4|4648.4|4625.4|4643.4|4624.4|0
1648041000000|2022-03-23 13:10:00|4642.4|4619.4|4639.4|4618.4|4643.4|4619.4|4639.4|4618.4|1
1648041300000|2022-03-23 13:15:00|4640.4|4619.4|4642.4|4620.4|4643.4|4622.4|4630.4|4618.4|11
1648041600000|2022-03-23 13:20:00|4641.4|4621.4|4640.4|4622.4|4641.4|4624.4|4634.4|4620.4|1
1648041900000|2022-03-23 13:25:00|4639.4|4621.4|4633.4|4618.4|4640.4|4623.4|4633.4|4618.4|1
1648042200000|2022-03-23 13:30:00|4637.4|4616.4|4600.4|4582.4|4637.4|4616.4|4589.4|4581.4|72
1648042500000|2022-03-23 13:35:00|4599.4|4584.4|4608.4|4593.4|4613.4|4601.4|4583.4|4573.4|58
1648042800000|2022-03-23 13:40:00|4607.4|4590.4|4653.4|4642.4|4659.4|4647.4|4603.4|4589.4|198
1648043100000|2022-03-23 13:45:00|4654.4|4643.4|4628.4|4616.4|4659.4|4646.4|4627.4|4615.4|66
1648043400000|2022-03-23 13:50:00|4622.4|4615.4|4642.4|4629.4|4645.4|4631.4|4617.4|4601.4|71
1648043700000|2022-03-23 13:55:00|4643.4|4631.4|4645.4|4629.4|4649.4|4639.4|4639.4|4624.4|63
1648044000000|2022-03-23 14:00:00|4644.4|4628.4|4632.4|4616.4|4649.4|4635.4|4630.4|4612.4|7
1648044300000|2022-03-23 14:05:00|4633.4|4615.4|4653.4|4640.4|4656.4|4647.4|4632.4|4615.4|14
1648044600000|2022-03-23 14:10:00|4657.4|4641.4|4654.4|4645.4|4659.4|4649.4|4644.4|4635.4|25
1648044900000|2022-03-23 14:15:00|4657.4|4646.4|4686.4|4669.4|4694.4|4686.4|4657.4|4646.4|108
1648045200000|2022-03-23 14:20:00|4690.4|4677.4|4690.4|4676.4|4694.4|4680.4|4672.4|4661.4|56
1648045500000|2022-03-23 14:25:00|4689.4|4682.4|4690.4|4676.4|4691.4|4682.4|4676.4|4662.4|19
1648045800000|2022-03-23 14:30:00|4691.4|4677.4|4692.4|4678.4|4697.4|4683.4|4682.4|4671.4|13
1648046100000|2022-03-23 14:35:00|4691.4|4674.4|4701.4|4691.4|4701.4|4692.4|4686.4|4671.4|42
1648046400000|2022-03-23 14:40:00|4706.4|4698.4|4707.4|4693.4|4719.4|4712.4|4694.4|4676.4|222
1648046700000|2022-03-23 14:45:00|4706.4|4692.4|4708.4|4697.4|4712.4|4697.4|4692.4|4681.4|39
1648047000000|2022-03-23 14:50:00|4712.4|4696.4|4729.4|4716.4|4729.4|4717.4|4710.4|4694.4|40
1648047300000|2022-03-23 14:55:00|4728.4|4718.4|4744.4|4730.4|4745.4|4733.4|4728.4|4716.4|66
1648047600000|2022-03-23 15:00:00|4745.4|4732.4|4757.4|4740.4|4766.4|4756.4|4743.4|4732.4|65
1648047900000|2022-03-23 15:05:00|4756.4|4741.4|4747.4|4733.4|4766.4|4753.4|4746.4|4730.4|14
1648048200000|2022-03-23 15:10:00|4742.4|4730.4|4749.4|4737.4|4752.4|4743.4|4739.4|4726.4|33
1648048500000|2022-03-23 15:15:00|4750.4|4738.4|4740.4|4727.4|4752.4|4740.4|4739.4|4723.4|14
1648048800000|2022-03-23 15:20:00|4747.4|4728.4|4778.4|4758.4|4785.4|4770.4|4747.4|4728.4|46
1648049100000|2022-03-23 15:25:00|4777.4|4757.4|4782.4|4769.4|4785.4|4772.4|4776.4|4757.4|19
1648049400000|2022-03-23 15:30:00|4781.4|4771.4|4810.4|4798.4|4815.4|4798.4|4780.4|4764.4|38
1648049700000|2022-03-23 15:35:00|4816.4|4797.4|4823.4|4810.4|4827.4|4817.4|4815.4|4797.4|70
1648050000000|2022-03-23 15:40:00|4820.4|4807.4|4820.4|4804.4|4827.4|4810.4|4810.4|4796.4|75
1648050300000|2022-03-23 15:45:00|4818.4|4805.4|4819.4|4806.4|4827.4|4818.4|4813.4|4799.4|37
1648050600000|2022-03-23 15:50:00|4815.4|4807.4|4838.4|4829.4|4838.4|4830.4|4815.4|4806.4|102
1648050900000|2022-03-23 15:55:00|4837.4|4825.4|4822.4|4809.4|4839.4|4829.4|4820.4|4807.4|116
1648051200000|2022-03-23 16:00:00|4821.4|4808.4|4819.4|4803.4|4828.4|4815.4|4811.4|4801.4|105
1648051500000|2022-03-23 16:05:00|4817.4|4801.4|4792.4|4781.4|4817.4|4801.4|4789.4|4777.4|97
1648051800000|2022-03-23 16:10:00|4794.4|4782.4|4795.4|4782.4|4800.4|4790.4|4778.4|4760.4|69
1648052100000|2022-03-23 16:15:00|4799.4|4783.4|4801.4|4789.4|4802.4|4793.4|4793.4|4779.4|13
1648052400000|2022-03-23 16:20:00|4802.4|4788.4|4793.4|4781.4|4803.4|4793.4|4791.4|4780.4|7
1648052700000|2022-03-23 16:25:00|4795.4|4783.4|4792.4|4783.4|4795.4|4784.4|4789.4|4776.4|8
1648053000000|2022-03-23 16:30:00|4791.4|4784.4|4796.4|4781.4|4801.4|4786.4|4784.4|4773.4|24
1648053300000|2022-03-23 16:35:00|4795.4|4780.4|4794.4|4780.4|4798.4|4788.4|4781.4|4767.4|36
1648053600000|2022-03-23 16:40:00|4793.4|4778.4|4779.4|4757.4|4794.4|4778.4|4778.4|4757.4|13
1648053900000|2022-03-23 16:45:00|4777.4|4756.4|4770.4|4756.4|4777.4|4762.4|4754.4|4738.4|34
1648054200000|2022-03-23 16:50:00|4769.4|4754.4|4781.4|4760.4|4782.4|4774.4|4769.4|4751.4|14
1648054500000|2022-03-23 16:55:00|4780.4|4758.4|4784.4|4768.4|4790.4|4782.4|4776.4|4758.4|16
1648054800000|2022-03-23 17:00:00|4783.4|4765.4|4766.4|4753.4|4788.4|4776.4|4766.4|4752.4|8
1648055100000|2022-03-23 17:05:00|4765.4|4757.4|4780.4|4766.4|4782.4|4770.4|4763.4|4757.4|34
1648055400000|2022-03-23 17:10:00|4782.4|4770.4|4780.4|4770.4|4782.4|4773.4|4774.4|4762.4|7
1648055700000|2022-03-23 17:15:00|4781.4|4769.4|4761.4|4751.4|4781.4|4769.4|4761.4|4751.4|13
1648056000000|2022-03-23 17:20:00|4764.4|4752.4|4740.4|4728.4|4764.4|4754.4|4736.4|4728.4|39
1648056300000|2022-03-23 17:25:00|4737.4|4729.4|4716.4|4696.4|4737.4|4729.4|4715.4|4694.4|27
1648056600000|2022-03-23 17:30:00|4720.4|4694.4|4734.4|4720.4|4736.4|4727.4|4720.4|4694.4|31
1648056900000|2022-03-23 17:35:00|4731.4|4724.4|4722.4|4707.4|4731.4|4724.4|4721.4|4707.4|12
1648057200000|2022-03-23 17:40:00|4720.4|4704.4|4708.4|4698.4|4721.4|4704.4|4704.4|4695.4|15
1648057500000|2022-03-23 17:45:00|4706.4|4695.4|4711.4|4699.4|4721.4|4703.4|4704.4|4695.4|17
1648057800000|2022-03-23 17:50:00|4709.4|4691.4|4729.4|4717.4|4730.4|4717.4|4707.4|4691.4|7
1648058100000|2022-03-23 17:55:00|4730.4|4718.4|4726.4|4709.4|4744.4|4724.4|4726.4|4706.4|28
1648058400000|2022-03-23 18:00:00|4731.4|4708.4|4732.4|4712.4|4734.4|4724.4|4722.4|4698.4|7
1648058700000|2022-03-23 18:05:00|4731.4|4711.4|4719.4|4696.4|4731.4|4715.4|4719.4|4696.4|6
1648059000000|2022-03-23 18:10:00|4718.4|4697.4|4713.4|4692.4|4718.4|4697.4|4704.4|4689.4|30
1648059300000|2022-03-23 18:15:00|4712.4|4693.4|4728.4|4705.4|4732.4|4716.4|4711.4|4693.4|15
1648059600000|2022-03-23 18:20:00|4731.4|4706.4|4726.4|4702.4|4734.4|4717.4|4726.4|4702.4|6
1648059900000|2022-03-23 18:25:00|4717.4|4706.4|4722.4|4705.4|4722.4|4709.4|4716.4|4702.4|10
1648060200000|2022-03-23 18:30:00|4725.4|4703.4|4714.4|4703.4|4727.4|4711.4|4713.4|4703.4|10
1648060500000|2022-03-23 18:35:00|4716.4|4705.4|4719.4|4708.4|4722.4|4711.4|4711.4|4695.4|19
1648060800000|2022-03-23 18:40:00|4725.4|4711.4|4723.4|4713.4|4726.4|4714.4|4720.4|4703.4|19
1648061100000|2022-03-23 18:45:00|4722.4|4712.4|4744.4|4735.4|4745.4|4735.4|4722.4|4707.4|16
1648061400000|2022-03-23 18:50:00|4745.4|4733.4|4737.4|4720.4|4745.4|4733.4|4734.4|4720.4|19
1648061700000|2022-03-23 18:55:00|4743.4|4721.4|4730.9|4710.9|4743.4|4724.4|4730.9|4708.4|13
1648088100000|2022-03-24 02:15:00|4666.4|4662.4|4683.4|4679.4|4686.9|4682.9|4653.9|4649.9|1174
1648088400000|2022-03-24 02:20:00|4683.9|4679.9|4692.9|4688.9|4692.9|4688.9|4672.9|4668.9|866
1648088700000|2022-03-24 02:25:00|4692.4|4688.4|4710.4|4706.4|4710.4|4706.4|4687.9|4683.9|763
1648089000000|2022-03-24 02:30:00|4710.9|4706.9|4706.9|4702.9|4727.9|4723.9|4703.9|4699.9|1046
1648089300000|2022-03-24 02:35:00|4706.4|4702.4|4694.4|4690.4|4714.9|4710.9|4692.9|4688.9|366
1648089600000|2022-03-24 02:40:00|4693.9|4689.9|4697.9|4693.9|4702.9|4698.9|4688.4|4684.4|693
1648089900000|2022-03-24 02:45:00|4697.4|4693.4|4728.4|4724.4|4734.4|4730.4|4695.9|4691.9|1330
1648090200000|2022-03-24 02:50:00|4727.9|4723.9|4710.9|4706.9|4728.4|4724.4|4704.9|4700.9|1029
1648090500000|2022-03-24 02:55:00|4710.4|4706.4|4704.4|4700.4|4715.9|4711.9|4698.9|4694.9|224
1648090800000|2022-03-24 03:00:00|4705.4|4701.4|4687.4|4683.4|4706.4|4702.4|4684.9|4680.9|355
1648091100000|2022-03-24 03:05:00|4686.4|4682.4|4704.9|4700.9|4705.9|4701.9|4680.4|4676.4|395
1648091400000|2022-03-24 03:10:00|4705.4|4701.4|4707.4|4703.4|4714.4|4710.4|4698.4|4694.4|836
1648091700000|2022-03-24 03:15:00|4707.9|4703.9|4702.4|4698.4|4711.9|4707.9|4694.9|4690.9|330
1648092000000|2022-03-24 03:20:00|4702.9|4698.9|4707.9|4703.9|4708.4|4704.4|4693.4|4689.4|304
1648092300000|2022-03-24 03:25:00|4707.4|4703.4|4709.9|4705.9|4719.4|4715.4|4707.4|4703.4|347
1648092600000|2022-03-24 03:30:00|4709.4|4705.4|4723.4|4719.4|4723.9|4719.9|4708.4|4704.4|275
1648092900000|2022-03-24 03:35:00|4722.9|4718.9|4716.4|4712.4|4729.9|4725.9|4713.9|4709.9|191
1648093200000|2022-03-24 03:40:00|4716.9|4712.9|4714.4|4710.4|4718.4|4714.4|4708.4|4704.4|152
1648093500000|2022-03-24 03:45:00|4713.9|4709.9|4718.4|4714.4|4725.9|4721.9|4713.9|4709.9|157
1648093800000|2022-03-24 03:50:00|4718.9|4714.9|4728.4|4724.4|4733.4|4729.4|4716.9|4712.9|218
1648094100000|2022-03-24 03:55:00|4727.9|4723.9|4736.9|4732.9|4739.4|4735.4|4727.9|4723.9|352
1648094400000|2022-03-24 04:00:00|4744.9|4724.9|4744.9|4724.9|4744.9|4724.9|4744.9|4724.9|0
1648097700000|2022-03-24 04:55:00|||||||||1
1648098000000|2022-03-24 05:00:00|4740.4|4736.4|4716.4|4712.4|4746.9|4742.9|4707.4|4703.4|742
1648098300000|2022-03-24 05:05:00|4715.9|4711.9|4712.9|4708.9|4722.9|4718.9|4707.4|4703.4|494
1648098600000|2022-03-24 05:10:00|4713.4|4709.4|4700.4|4696.4|4714.9|4710.9|4695.9|4691.9|413
1648098900000|2022-03-24 05:15:00|4701.4|4697.4|4681.9|4677.9|4703.9|4699.9|4680.4|4676.4|341
1648099200000|2022-03-24 05:20:00|4681.4|4677.4|4706.4|4702.4|4707.9|4703.9|4680.9|4676.9|405
1648099500000|2022-03-24 05:25:00|4706.9|4702.9|4682.9|4678.9|4709.9|4705.9|4682.4|4678.4|437
1648099800000|2022-03-24 05:30:00|4683.4|4679.4|4691.4|4687.4|4692.9|4688.9|4679.4|4675.4|241
1648100100000|2022-03-24 05:35:00|4690.9|4686.9|4722.4|4718.4|4724.4|4720.4|4690.9|4686.9|552
1648100400000|2022-03-24 05:40:00|4721.9|4717.9|4713.4|4709.4|4722.9|4718.9|4702.4|4698.4|439
1648100700000|2022-03-24 05:45:00|4713.9|4709.9|4712.9|4708.9|4725.4|4721.4|4711.4|4707.4|531
1648101000000|2022-03-24 05:50:00|4713.4|4709.4|4702.4|4698.4|4714.9|4710.9|4699.4|4695.4|280
1648101300000|2022-03-24 05:55:00|4702.9|4698.9|4689.4|4685.4|4712.4|4708.4|4688.4|4684.4|289
1648101600000|2022-03-24 06:00:00|4688.4|4684.4|4697.4|4693.4|4701.9|4697.9|4685.9|4681.9|424
1648101900000|2022-03-24 06:05:00|4697.9|4693.9|4680.4|4676.4|4701.4|4697.4|4680.4|4676.4|620
1648102200000|2022-03-24 06:10:00|4679.9|4675.9|4682.4|4678.4|4686.4|4682.4|4677.9|4673.9|303
1648102500000|2022-03-24 06:15:00|4681.9|4677.9|4694.9|4690.9|4697.4|4693.4|4681.9|4677.9|338
1648102800000|2022-03-24 06:20:00|4695.4|4691.4|4687.4|4683.4|4698.9|4694.9|4683.9|4679.9|405
1648103100000|2022-03-24 06:25:00|4687.9|4683.9|4692.4|4688.4|4698.9|4694.9|4685.9|4681.9|324
1648103400000|2022-03-24 06:30:00|4691.9|4687.9|4669.4|4665.4|4691.9|4687.9|4668.9|4664.9|353
1648103700000|2022-03-24 06:35:00|4669.9|4665.9|4676.9|4672.9|4678.4|4674.4|4655.9|4651.9|549
1648104000000|2022-03-24 06:40:00|4677.4|4673.4|4669.9|4665.9|4679.9|4675.9|4656.4|4652.4|511
1648104300000|2022-03-24 06:45:00|4669.4|4665.4|4660.4|4656.4|4672.9|4668.9|4658.4|4654.4|294
1648104600000|2022-03-24 06:50:00|4659.9|4655.9|4649.9|4645.9|4662.4|4658.4|4643.9|4639.9|454
1648104900000|2022-03-24 06:55:00|4649.4|4645.4|4642.9|4638.9|4654.4|4650.4|4638.9|4634.9|470
1648105200000|2022-03-24 07:00:00|4642.4|4638.4|4649.9|4645.9|4654.9|4650.9|4638.9|4634.9|594
1648105500000|2022-03-24 07:05:00|4648.9|4644.9|4648.9|4644.9|4649.9|4645.9|4634.9|4630.9|623
1648105800000|2022-03-24 07:10:00|4648.4|4644.4|4641.9|4637.9|4651.9|4647.9|4637.9|4633.9|514
1648106100000|2022-03-24 07:15:00|4641.4|4637.4|4631.9|4627.9|4643.9|4639.9|4626.9|4622.9|583
1648106400000|2022-03-24 07:20:00|4631.4|4627.4|4623.9|4619.9|4638.9|4634.9|4623.9|4619.9|662
1648106700000|2022-03-24 07:25:00|4624.4|4620.4|4627.9|4623.9|4628.4|4624.4|4617.9|4613.9|473
1648107000000|2022-03-24 07:30:00|4628.4|4624.4|4609.9|4605.9|4630.9|4626.9|4609.9|4605.9|567
1648107300000|2022-03-24 07:35:00|4610.4|4606.4|4583.4|4579.4|4610.4|4606.4|4582.9|4578.9|1045
1648107600000|2022-03-24 07:40:00|4583.9|4579.9|4600.9|4596.9|4604.9|4600.9|4573.9|4569.9|1100
1648107900000|2022-03-24 07:45:00|4600.4|4596.4|4592.4|4588.4|4604.9|4600.9|4587.9|4583.9|986
1648108200000|2022-03-24 07:50:00|4591.9|4587.9|4588.9|4584.9|4597.4|4593.4|4582.9|4578.9|783
1648108500000|2022-03-24 07:55:00|4587.9|4583.9|4591.9|4587.9|4594.9|4590.9|4583.9|4579.9|935
1648108800000|2022-03-24 08:00:00|4592.9|4588.9|4593.9|4589.9|4607.9|4603.9|4589.4|4585.4|738
1648109100000|2022-03-24 08:05:00|4592.9|4588.9|4598.9|4594.9|4601.9|4597.9|4590.9|4586.9|965
1648109400000|2022-03-24 08:10:00|4597.9|4593.9|4587.4|4583.4|4606.4|4602.4|4579.9|4575.9|1128
1648109700000|2022-03-24 08:15:00|4587.9|4583.9|4583.9|4579.9|4589.4|4585.4|4580.9|4576.9|380
1648110000000|2022-03-24 08:20:00|4584.4|4580.4|4596.4|4592.4|4597.9|4593.9|4582.9|4578.9|2146
1648110300000|2022-03-24 08:25:00|4596.9|4592.9|4588.9|4584.9|4599.4|4595.4|4585.4|4581.4|335
1648110600000|2022-03-24 08:30:00|4596.9|4576.9|4596.9|4576.9|4596.9|4576.9|4596.9|4576.9|1
1648113300000|2022-03-24 09:15:00|4606.4|4600.4|4607.4|4601.4|4609.9|4603.9|4599.4|4593.4|27
1648113600000|2022-03-24 09:20:00|4607.9|4601.9|4625.4|4619.4|4627.4|4621.4|4607.9|4601.9|39
1648113900000|2022-03-24 09:25:00|4623.9|4617.9|4621.9|4615.9|4624.9|4618.9|4621.9|4615.9|6
1648114200000|2022-03-24 09:30:00|4618.9|4612.9|4625.9|4619.9|4627.4|4621.4|4618.9|4612.9|18
1648114500000|2022-03-24 09:35:00|4625.4|4619.4|4626.4|4620.4|4627.9|4621.9|4624.4|4618.4|8
1648114800000|2022-03-24 09:40:00|4626.9|4620.9|4627.4|4621.4|4627.9|4621.9|4626.4|4620.4|3
1648115100000|2022-03-24 09:45:00|4626.4|4620.4|4624.9|4618.9|4628.4|4622.4|4620.9|4614.9|18
1648115400000|2022-03-24 09:50:00|4627.9|4621.9|4627.9|4621.9|4633.9|4627.9|4624.9|4618.9|10
1648115700000|2022-03-24 09:55:00|4628.4|4622.4|4624.9|4618.9|4629.9|4623.9|4622.9|4616.9|16
1648116000000|2022-03-24 10:00:00|4621.9|4615.9|4621.9|4615.9|4627.9|4621.9|4619.4|4613.4|23
1648116300000|2022-03-24 10:05:00|4621.4|4615.4|4616.4|4610.4|4622.9|4616.9|4610.4|4604.4|69
1648116600000|2022-03-24 10:10:00|4616.9|4610.9|4619.4|4613.4|4624.4|4618.4|4616.9|4610.9|79
1648116900000|2022-03-24 10:15:00|4621.4|4611.4|4616.4|4607.4|4621.4|4611.4|4615.4|4606.4|14
1648117200000|2022-03-24 10:20:00|4615.4|4605.4|4613.4|4601.4|4617.4|4607.4|4607.4|4593.4|23
1648117500000|2022-03-24 10:25:00|4609.4|4602.4|4614.4|4602.4|4617.4|4604.4|4609.4|4600.4|21
1648117800000|2022-03-24 10:30:00|4613.4|4598.4|4614.4|4602.4|4615.4|4602.4|4609.4|4598.4|18
1648118100000|2022-03-24 10:35:00||4601.4||4594.4||4602.4||4593.4|1
1648118400000|2022-03-24 10:40:00|4613.4||4610.4||4613.4||4608.4||2
1648118700000|2022-03-24 10:45:00|4613.4|4595.4|4616.4|4603.4|4617.4|4604.4|4613.4|4595.4|2
1648119000000|2022-03-24 10:50:00|4615.4|4604.4|4615.4|4606.4|4617.4|4606.4|4613.4|4601.4|6
1648119300000|2022-03-24 10:55:00|4614.4|4605.4|4615.4|4604.4|4615.4|4607.4|4614.4|4601.4|4
1648119600000|2022-03-24 11:00:00|4614.4|4605.4|4617.4|4606.4|4620.4|4608.4|4614.4|4604.4|4
1648119900000|2022-03-24 11:05:00|4620.4|4607.4|4630.4|4615.4|4632.4|4621.4|4617.4|4607.4|33
1648120200000|2022-03-24 11:10:00|4629.4|4616.4|4627.4|4616.4|4629.4|4617.4|4627.4|4615.4|0
1648120500000|2022-03-24 11:15:00|4628.4|4617.4|4629.4|4615.4|4629.4|4617.4|4627.4|4615.4|0
1648120800000|2022-03-24 11:20:00|4628.4|4616.4|4634.4|4621.4|4640.4|4625.4|4628.4|4615.4|6
1648121100000|2022-03-24 11:25:00|4633.4|4622.4|4633.4|4621.4|4633.4|4622.4|4633.4|4621.4|1
1648121400000|2022-03-24 11:30:00|4632.4|4622.4|4637.4|4627.4|4638.4|4627.4|4632.4|4621.4|1
1648121700000|2022-03-24 11:35:00|4642.4|4632.4|4641.4|4628.4|4644.4|4632.4|4637.4|4627.4|45
1648122000000|2022-03-24 11:40:00|4638.4|4622.4|4628.4|4612.4|4639.4|4624.4|4620.4|4606.4|33
1648122300000|2022-03-24 11:45:00|4626.4|4613.4|4623.4|4614.4|4633.4|4614.4|4623.4|4612.4|2
1648122600000|2022-03-24 11:50:00|4628.4|4613.4|4618.4|4598.4|4628.4|4613.4|4611.4|4597.4|8
1648122900000|2022-03-24 11:55:00|4617.4|4600.4|4618.4|4601.4|4618.4|4601.4|4607.4|4600.4|9
1648123200000|2022-03-24 12:00:00||4600.4||4605.4||4605.4||4600.4|0
1648123500000|2022-03-24 12:05:00|4629.4|4612.4|4628.4|4610.4|4629.4|4614.4|4618.4|4605.4|2
1648123800000|2022-03-24 12:10:00|4627.4|4605.4|4623.4|4603.4|4627.4|4609.4|4622.4|4598.4|0
1648124100000|2022-03-24 12:15:00|4622.4|4598.4|4615.4|4597.4|4622.4|4602.4|4614.4|4597.4|0
1648124400000|2022-03-24 12:20:00|4614.4|4598.4|4612.4|4596.4|4614.4|4598.4|4612.4|4596.4|1
1648124700000|2022-03-24 12:25:00|4611.4|4593.4|4610.4|4593.4|4612.4|4597.4|4608.4|4593.4|3
1648125000000|2022-03-24 12:30:00|4609.4|4594.4|4609.4|4595.4|4610.4|4595.4|4602.4|4593.4|3
1648125300000|2022-03-24 12:35:00|4610.4|4596.4|4610.4|4593.4|4610.4|4599.4|4607.4|4593.4|3
1648125600000|2022-03-24 12:40:00|4609.4|4594.4|4609.4|4594.4|4609.4|4594.4|4609.4|4593.4|0
1648125900000|2022-03-24 12:45:00||4593.4||4596.4||4597.4||4593.4|0
1648126200000|2022-03-24 12:50:00|4610.4|4597.4|4610.4|4594.4|4610.4|4603.4|4609.4|4593.4|10
1648126500000|2022-03-24 12:55:00||4593.4||4596.4||4596.4||4593.4|0
1648126800000|2022-03-24 13:00:00|4609.4|4593.4|4609.4|4594.4|4609.4|4598.4|4609.4|4593.4|1
1648127100000|2022-03-24 13:05:00|4610.4|4593.4|4610.4|4594.4|4611.4|4598.4|4610.4|4593.4|4
1648127400000|2022-03-24 13:10:00||4593.4||4593.4||4597.4||4593.4|0
1648127700000|2022-03-24 13:15:00||4595.4||4595.4||4596.4||4595.4|0
1648128000000|2022-03-24 13:20:00|4611.4|4596.4|4613.4|4603.4|4613.4|4604.4|4611.4|4596.4|3
1648128300000|2022-03-24 13:25:00|4614.4|4605.4|4570.4|4548.4|4620.4|4608.4|4562.4|4548.4|52
1648128600000|2022-03-24 13:30:00|4571.4|4549.4|4529.4|4512.4|4581.4|4570.4|4518.4|4503.4|136
1648128900000|2022-03-24 13:35:00|4530.4|4513.4|4577.4|4551.4|4581.4|4571.4|4530.4|4512.4|62
1648129200000|2022-03-24 13:40:00|4578.4|4552.4|4576.4|4556.4|4593.4|4577.4|4565.4|4537.4|60
1648129500000|2022-03-24 13:45:00|4579.4|4559.4|4541.4|4521.4|4581.4|4560.4|4541.4|4521.4|46
1648129800000|2022-03-24 13:50:00|4540.4|4522.4|4540.4|4521.4|4547.4|4539.4|4518.4|4508.4|52
1648130100000|2022-03-24 13:55:00|4544.4|4522.4|4520.4|4511.4|4547.4|4535.4|4520.4|4509.4|122
1648130400000|2022-03-24 14:00:00|4526.4|4512.4|4530.4|4520.4|4539.4|4528.4|4520.4|4512.4|84
1648130700000|2022-03-24 14:05:00|4538.4|4524.4|4504.4|4494.4|4542.4|4528.4|4501.4|4494.4|150
1648131000000|2022-03-24 14:10:00|4512.4|4490.4|4514.4|4495.4|4514.4|4498.4|4496.4|4484.4|84
1648131300000|2022-03-24 14:15:00|4512.4|4494.4|4492.4|4475.4|4512.4|4494.4|4470.4|4462.4|130
1648131600000|2022-03-24 14:20:00|4491.4|4474.4|4482.4|4472.4|4494.4|4483.4|4473.4|4463.4|116
1648131900000|2022-03-24 14:25:00|4483.4|4471.4|4498.4|4480.4|4503.4|4489.4|4479.4|4469.4|40
1648132200000|2022-03-24 14:30:00|4495.4|4476.4|4498.4|4484.4|4500.4|4489.4|4477.4|4466.4|136
1648132500000|2022-03-24 14:35:00|4499.4|4493.4|4482.4|4471.4|4514.4|4500.4|4482.4|4470.4|200
1648132800000|2022-03-24 14:40:00|4481.4|4472.4|4490.4|4478.4|4491.4|4482.4|4470.4|4460.4|35
1648133100000|2022-03-24 14:45:00|4485.4|4477.4|4496.4|4482.4|4500.4|4491.4|4485.4|4473.4|35
1648133400000|2022-03-24 14:50:00|4495.4|4481.4|4486.4|4475.4|4498.4|4482.4|4486.4|4468.4|12
1648133700000|2022-03-24 14:55:00|4490.4|4474.4|4486.4|4469.4|4491.4|4481.4|4477.4|4468.4|63
1648134000000|2022-03-24 15:00:00|4489.4|4471.4|4499.4|4477.4|4500.4|4493.4|4483.4|4468.4|22
1648134300000|2022-03-24 15:05:00|4495.4|4478.4|4506.4|4490.4|4514.4|4505.4|4490.4|4477.4|66
1648134600000|2022-03-24 15:10:00|4505.4|4487.4|4518.4|4504.4|4527.4|4516.4|4503.4|4487.4|60
1648134900000|2022-03-24 15:15:00|4511.4|4505.4|4529.4|4509.4|4529.4|4512.4|4511.4|4498.4|4
1648135200000|2022-03-24 15:20:00|4528.4|4507.4|4534.4|4516.4|4537.4|4525.4|4524.4|4507.4|16
1648135500000|2022-03-24 15:25:00|4533.4|4515.4|4540.4|4525.4|4545.4|4529.4|4533.4|4507.4|12
1648135800000|2022-03-24 15:30:00|4541.4|4526.4|4542.4|4527.4|4542.4|4532.4|4538.4|4525.4|3
1648136100000|2022-03-24 15:35:00|4535.4|4526.4|4542.4|4533.4|4542.4|4533.4|4535.4|4526.4|1
1648136400000|2022-03-24 15:40:00|4538.4|4530.4|4552.4|4540.4|4552.4|4541.4|4538.4|4527.4|12
1648136700000|2022-03-24 15:45:00|4550.4|4541.4|4555.4|4541.4|4557.4|4550.4|4540.4|4533.4|30
1648137000000|2022-03-24 15:50:00|4554.4|4532.4|4549.4|4536.4|4556.4|4542.4|4539.4|4529.4|30
1648137300000|2022-03-24 15:55:00|4547.4|4529.4|4542.4|4527.4|4547.4|4537.4|4534.4|4523.4|23
1648137600000|2022-03-24 16:00:00|4537.4|4526.4|4533.4|4510.4|4545.4|4526.4|4522.4|4510.4|17
1648137900000|2022-03-24 16:05:00|4532.4|4511.4|4522.4|4513.4|4532.4|4519.4|4519.4|4510.4|16
1648138200000|2022-03-24 16:10:00|4523.4|4510.4|4525.4|4513.4|4532.4|4517.4|4522.4|4510.4|22
1648138500000|2022-03-24 16:15:00|4534.4|4514.4|4544.4|4532.4|4544.4|4532.4|4531.4|4514.4|17
1648138800000|2022-03-24 16:20:00|4539.4|4528.4|4562.4|4550.4|4570.4|4557.4|4539.4|4528.4|101
1648139100000|2022-03-24 16:25:00|4565.4|4548.4|4568.4|4553.4|4573.4|4564.4|4562.4|4548.4|193
1648139400000|2022-03-24 16:30:00|4567.4|4552.4|4562.4|4546.4|4567.4|4557.4|4561.4|4545.4|17
1648139700000|2022-03-24 16:35:00|4560.4|4545.4|4558.4|4546.4|4565.4|4546.4|4552.4|4539.4|19
1648140000000|2022-03-24 16:40:00|4557.4|4539.4|4561.4|4542.4|4561.4|4542.4|4547.4|4539.4|23
1648140300000|2022-03-24 16:45:00|4560.4|4541.4|4547.4|4534.4|4561.4|4544.4|4541.4|4532.4|62
1648140600000|2022-03-24 16:50:00|4546.4|4535.4|4544.4|4533.4|4554.4|4542.4|4544.4|4532.4|11
1648140900000|2022-03-24 16:55:00|4550.4|4532.4|4550.4|4540.4|4559.4|4544.4|4540.4|4529.4|40
1648141200000|2022-03-24 17:00:00|4549.4|4533.4|4555.4|4538.4|4561.4|4548.4|4547.4|4531.4|73
1648141500000|2022-03-24 17:05:00|4559.4|4539.4|4536.4|4523.4|4559.4|4545.4|4536.4|4523.4|18
1648141800000|2022-03-24 17:10:00|4543.4|4525.4|4538.4|4527.4|4543.4|4529.4|4532.4|4519.4|23
1648142100000|2022-03-24 17:15:00|4543.4|4532.4|4538.4|4526.4|4543.4|4532.4|4536.4|4526.4|16
1648142400000|2022-03-24 17:20:00|4535.4|4527.4|4532.4|4518.4|4535.4|4527.4|4524.4|4514.4|19
1648142700000|2022-03-24 17:25:00|4533.4|4517.4|4533.4|4518.4|4533.4|4523.4|4525.4|4514.4|28
1648143000000|2022-03-24 17:30:00|4534.4|4520.4|4533.4|4521.4|4541.4|4526.4|4528.4|4516.4|16
1648143300000|2022-03-24 17:35:00|4534.4|4517.4|4538.4|4523.4|4538.4|4523.4|4534.4|4517.4|9
1648143600000|2022-03-24 17:40:00|4537.4|4518.4|4540.4|4519.4|4540.4|4522.4|4525.4|4514.4|26
1648143900000|2022-03-24 17:45:00|4539.4|4517.4|4534.4|4515.4|4539.4|4518.4|4521.4|4512.4|22
1648144200000|2022-03-24 17:50:00|4533.4|4516.4|4527.4|4513.4|4534.4|4516.4|4519.4|4511.4|17
1648144500000|2022-03-24 17:55:00|4528.4|4512.4|4524.4|4512.4|4528.4|4518.4|4523.4|4511.4|16
1648144800000|2022-03-24 18:00:00|4521.4|4513.4|4539.4|4523.4|4550.4|4527.4|4521.4|4511.4|29
1648145100000|2022-03-24 18:05:00|4550.4|4522.4|4534.4|4515.4|4550.4|4522.4|4528.4|4515.4|14
1648145400000|2022-03-24 18:10:00|4533.4|4513.4|4521.4|4507.4|4533.4|4517.4|4521.4|4507.4|17
1648145700000|2022-03-24 18:15:00|4522.4|4508.4|4514.4|4504.4|4522.4|4510.4|4513.4|4503.4|30
1648146000000|2022-03-24 18:20:00|4512.4|4505.4|4519.4|4506.4|4521.4|4508.4|4512.4|4503.4|16
1648146300000|2022-03-24 18:25:00|4521.4|4505.4|4522.4|4512.4|4522.4|4512.4|4519.4|4505.4|15
1648146600000|2022-03-24 18:30:00|4525.4|4513.4|4518.4|4507.4|4533.4|4516.4|4518.4|4505.4|18
1648146900000|2022-03-24 18:35:00|4517.4|4505.4|4520.4|4507.4|4522.4|4509.4|4513.4|4503.4|30
1648147200000|2022-03-24 18:40:00|4521.4|4506.4|4526.4|4511.4|4527.4|4511.4|4512.4|4504.4|20
1648147500000|2022-03-24 18:45:00|4525.4|4510.4|4522.4|4509.4|4527.4|4510.4|4515.4|4504.4|19
1648147800000|2022-03-24 18:50:00|4523.4|4510.4|4536.4|4515.4|4541.4|4519.4|4523.4|4510.4|12
1648148100000|2022-03-24 18:55:00|4537.4|4513.4|4536.4|4516.4|4541.4|4519.4|4532.4|4511.4|22
1648174500000|2022-03-25 02:15:00|4564.9|4560.9|4591.4|4587.4|4599.4|4595.4|4563.9|4559.9|1961
1648174800000|2022-03-25 02:20:00|4590.9|4586.9|4576.4|4572.4|4595.4|4591.4|4570.4|4566.4|1774
1648175100000|2022-03-25 02:25:00|4575.9|4571.9|4559.9|4555.9|4575.9|4571.9|4559.4|4555.4|1186
1648175400000|2022-03-25 02:30:00|4560.4|4556.4|4554.4|4550.4|4570.4|4566.4|4547.9|4543.9|1581
1648175700000|2022-03-25 02:35:00|4554.9|4550.9|4569.9|4565.9|4574.4|4570.4|4547.9|4543.9|1782
1648176000000|2022-03-25 02:40:00|4570.4|4566.4|4562.9|4558.9|4579.4|4575.4|4554.9|4550.9|1253
1648176300000|2022-03-25 02:45:00|4561.9|4557.9|4574.4|4570.4|4580.9|4576.9|4561.9|4557.9|1690
1648176600000|2022-03-25 02:50:00|4573.9|4569.9|4566.9|4562.9|4576.9|4572.9|4562.9|4558.9|1413
1648176900000|2022-03-25 02:55:00|4567.4|4563.4|4577.4|4573.4|4580.4|4576.4|4565.4|4561.4|1059
1648177200000|2022-03-25 03:00:00|4576.9|4572.9|4559.9|4555.9|4581.4|4577.4|4558.4|4554.4|2009
1648177500000|2022-03-25 03:05:00|4559.4|4555.4|4543.9|4539.9|4559.9|4555.9|4538.4|4534.4|577
1648177800000|2022-03-25 03:10:00|4543.4|4539.4|4534.9|4530.9|4547.9|4543.9|4533.4|4529.4|388
1648178100000|2022-03-25 03:15:00|4534.4|4530.4|4500.9|4496.9|4534.9|4530.9|4500.9|4496.9|1355
1648178400000|2022-03-25 03:20:00|4501.4|4497.4|4481.4|4477.4|4502.4|4498.4|4460.4|4456.4|2163
1648178700000|2022-03-25 03:25:00|4480.9|4476.9|4465.4|4461.4|4490.4|4486.4|4463.9|4459.9|1063
1648179000000|2022-03-25 03:30:00|4466.4|4462.4|4471.4|4467.4|4479.9|4475.9|4464.9|4460.9|584
1648179300000|2022-03-25 03:35:00|4470.4|4466.4|4459.4|4455.4|4481.9|4477.9|4456.4|4452.4|762
1648179600000|2022-03-25 03:40:00|4458.9|4454.9|4453.9|4449.9|4465.9|4461.9|4449.9|4445.9|946
1648179900000|2022-03-25 03:45:00|4452.9|4448.9|4446.4|4442.4|4463.9|4459.9|4443.9|4439.9|1240
1648180200000|2022-03-25 03:50:00|4446.9|4442.9|4468.9|4464.9|4479.4|4475.4|4446.4|4442.4|603
1648180500000|2022-03-25 03:55:00|4468.4|4464.4|4484.4|4480.4|4488.4|4484.4|4467.4|4463.4|836
1648180800000|2022-03-25 04:00:00|4492.4|4472.4|4492.4|4472.4|4492.4|4472.4|4492.4|4472.4|0
1648184100000|2022-03-25 04:55:00|||||||||2
1648184400000|2022-03-25 05:00:00|4495.9|4491.9|4431.9|4427.9|4495.9|4491.9|4429.9|4425.9|2005
1648184700000|2022-03-25 05:05:00|4431.4|4427.4|4430.9|4426.9|4451.4|4447.4|4428.9|4424.9|1379
1648185000000|2022-03-25 05:10:00|4430.4|4426.4|4421.9|4417.9|4435.4|4431.4|4409.9|4405.9|2034
1648185300000|2022-03-25 05:15:00|4422.4|4418.4|4402.9|4398.9|4422.4|4418.4|4392.9|4388.9|1671
1648185600000|2022-03-25 05:20:00|4404.9|4400.9|4400.9|4396.9|4422.9|4418.9|4397.9|4393.9|1477
1648185900000|2022-03-25 05:25:00|4401.9|4397.9|4412.9|4408.9|4420.4|4416.4|4401.9|4397.9|1177
1648186200000|2022-03-25 05:30:00|4413.4|4409.4|4397.4|4393.4|4414.9|4410.9|4396.9|4392.9|1378
1648186500000|2022-03-25 05:35:00|4397.9|4393.9|4384.4|4380.4|4399.9|4395.9|4373.9|4369.9|1640
1648186800000|2022-03-25 05:40:00|4384.9|4380.9|4348.9|4344.9|4384.9|4380.9|4347.9|4343.9|1621
1648187100000|2022-03-25 05:45:00|4349.4|4345.4|4376.9|4372.9|4389.9|4385.9|4342.9|4338.9|1638
1648187400000|2022-03-25 05:50:00|4377.9|4373.9|4368.4|4364.4|4379.9|4375.9|4359.9|4355.9|1473
1648187700000|2022-03-25 05:55:00|4367.9|4363.9|4407.4|4403.4|4409.9|4405.9|4363.9|4359.9|3904
1648188000000|2022-03-25 06:00:00|4407.9|4403.9|4386.4|4382.4|4420.4|4416.4|4386.4|4382.4|1894
1648188300000|2022-03-25 06:05:00|4386.9|4382.9|4378.9|4374.9|4387.4|4383.4|4368.4|4364.4|1219
1648188600000|2022-03-25 06:10:00|4379.4|4375.4|4396.9|4392.9|4404.4|4400.4|4379.4|4375.4|1046
1648188900000|2022-03-25 06:15:00|4396.4|4392.4|4406.4|4402.4|4410.9|4406.9|4395.9|4391.9|565
1648189200000|2022-03-25 06:20:00|4406.9|4402.9|4387.4|4383.4|4408.9|4404.9|4384.9|4380.9|984
1648189500000|2022-03-25 06:25:00|4387.9|4383.9|4371.4|4367.4|4395.4|4391.4|4370.4|4366.4|681
1648189800000|2022-03-25 06:30:00|4371.9|4367.9|4371.4|4367.4|4381.4|4377.4|4369.9|4365.9|562
1648190100000|2022-03-25 06:35:00|4370.9|4366.9|4373.4|4369.4|4378.9|4374.9|4367.9|4363.9|757
1648190400000|2022-03-25 06:40:00|4373.9|4369.9|4362.4|4358.4|4375.4|4371.4|4358.9|4354.9|602
1648190700000|2022-03-25 06:45:00|4363.4|4359.4|4347.9|4343.9|4363.9|4359.9|4347.9|4343.9|699
1648191000000|2022-03-25 06:50:00|4348.9|4344.9|4358.9|4354.9|4361.9|4357.9|4347.9|4343.9|1176
1648191300000|2022-03-25 06:55:00|4358.4|4354.4|4355.4|4351.4|4359.4|4355.4|4347.4|4343.4|775
1648191600000|2022-03-25 07:00:00|4354.9|4350.9|4332.9|4328.9|4355.4|4351.4|4329.4|4325.4|945
1648191900000|2022-03-25 07:05:00|4333.4|4329.4|4346.4|4342.4|4351.9|4347.9|4328.4|4324.4|713
1648192200000|2022-03-25 07:10:00|4346.9|4342.9|4360.4|4356.4|4364.4|4360.4|4346.9|4342.9|785
1648192500000|2022-03-25 07:15:00|4360.9|4356.9|4340.9|4336.9|4364.9|4360.9|4338.9|4334.9|701
1648192800000|2022-03-25 07:20:00|4341.9|4337.9|4330.4|4326.4|4346.9|4342.9|4329.4|4325.4|1277
1648193100000|2022-03-25 07:25:00|4329.9|4325.9|4340.9|4336.9|4345.9|4341.9|4329.9|4325.9|581
1648193400000|2022-03-25 07:30:00|4341.4|4337.4|4343.4|4339.4|4361.4|4357.4|4341.4|4337.4|751
1648193700000|2022-03-25 07:35:00|4343.9|4339.9|4328.4|4324.4|4351.9|4347.9|4323.4|4319.4|1225
1648194000000|2022-03-25 07:40:00|4327.9|4323.9|4327.9|4323.9|4346.9|4342.9|4326.4|4322.4|1242
1648194300000|2022-03-25 07:45:00|4327.4|4323.4|4340.4|4336.4|4344.4|4340.4|4325.4|4321.4|1217
1648194600000|2022-03-25 07:50:00|4340.9|4336.9|4353.9|4349.9|4355.9|4351.9|4339.4|4335.4|2164
1648194900000|2022-03-25 07:55:00|4355.4|4351.4|4369.9|4365.9|4371.9|4367.9|4353.9|4349.9|1170
1648195200000|2022-03-25 08:00:00|4370.4|4366.4|4366.4|4362.4|4380.9|4376.9|4359.4|4355.4|1574
1648195500000|2022-03-25 08:05:00|4366.9|4362.9|4352.9|4348.9|4371.4|4367.4|4351.9|4347.9|973
1648195800000|2022-03-25 08:10:00|4352.4|4348.4|4339.4|4335.4|4356.9|4352.9|4338.4|4334.4|1113
1648196100000|2022-03-25 08:15:00|4338.9|4334.9|4323.9|4319.9|4342.4|4338.4|4322.4|4318.4|684
1648196400000|2022-03-25 08:20:00|4325.4|4321.4|4343.9|4339.9|4347.4|4343.4|4323.4|4319.4|544
1648196700000|2022-03-25 08:25:00|4343.4|4339.4|4344.9|4340.9|4346.4|4342.4|4336.9|4332.9|333
1648197000000|2022-03-25 08:30:00|4345.4|4341.4|4353.4|4333.4|4353.4|4341.4|4345.4|4333.4|0
1648199700000|2022-03-25 09:15:00|4365.9|4359.9|4382.9|4376.9|4384.9|4378.9|4365.4|4359.4|27
1648200000000|2022-03-25 09:20:00|4387.9|4381.9|4393.4|4387.4|4396.9|4390.9|4383.4|4377.4|29
1648200300000|2022-03-25 09:25:00|4392.9|4386.9|4390.9|4384.9|4394.9|4388.9|4388.4|4382.4|11
1648200600000|2022-03-25 09:30:00|4390.4|4384.4|4387.9|4381.9|4391.4|4385.4|4382.4|4376.4|11
1648200900000|2022-03-25 09:35:00|4387.4|4381.4|4388.4|4382.4|4389.4|4383.4|4384.4|4378.4|6
1648201200000|2022-03-25 09:40:00|4389.4|4383.4|4387.9|4381.9|4389.9|4383.9|4387.9|4381.9|0
1648201500000|2022-03-25 09:45:00|4388.4|4382.4|4401.4|4395.4|4401.4|4395.4|4388.4|4382.4|12
1648201800000|2022-03-25 09:50:00|4403.4|4397.4|4398.4|4392.4|4406.4|4400.4|4398.4|4392.4|67
1648202100000|2022-03-25 09:55:00|4397.9|4391.9|4396.9|4390.9|4398.4|4392.4|4395.4|4389.4|5
1648202400000|2022-03-25 10:00:00|4397.4|4391.4|4396.9|4390.9|4397.4|4391.4|4395.9|4389.9|2
1648202700000|2022-03-25 10:05:00|4396.4|4390.4|4393.9|4387.9|4396.4|4390.4|4393.4|4387.4|11
1648203000000|2022-03-25 10:10:00|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|4393.4|4387.4|0
1648203300000|2022-03-25 10:15:00|4397.4|4383.4|4397.4|4387.4|4397.4|4387.4|4394.4|4383.4|3
1648203600000|2022-03-25 10:20:00|4398.4|4383.4|4400.4|4386.4|4400.4|4387.4|4393.4|4383.4|2
1648203900000|2022-03-25 10:25:00|4402.4|4387.4|4401.4|4387.4|4402.4|4387.4|4401.4|4386.4|5
1648204200000|2022-03-25 10:30:00|4400.4|4386.4|4401.4|4387.4|4401.4|4387.4|4400.4|4386.4|1
1648204500000|2022-03-25 10:35:00|4400.4||4398.4||4401.4||4397.4||0
1648204800000|2022-03-25 10:40:00|4401.4||4401.4||4401.4||4398.4||0
1648205100000|2022-03-25 10:45:00|4399.4||4401.4||4401.4||4397.4||2
1648205400000|2022-03-25 10:50:00|4398.4|4388.4|4401.4|4389.4|4401.4|4389.4|4398.4|4388.4|0
1648205700000|2022-03-25 10:55:00|4405.4|4390.4|4408.4|4391.4|4411.4|4391.4|4405.4|4390.4|14
1648206000000|2022-03-25 11:00:00|4410.4|4392.4|4413.4|4405.4|4413.4|4406.4|4410.4|4392.4|12
1648206300000|2022-03-25 11:05:00|4414.4|4406.4|4415.4|4405.4|4415.4|4407.4|4414.4|4405.4|6
1648206600000|2022-03-25 11:10:00|4414.4|4406.4|4411.4|4401.4|4418.4|4406.4|4411.4|4401.4|2
1648206900000|2022-03-25 11:15:00|4412.4||4417.4||4417.4||4412.4||5
1648207200000|2022-03-25 11:20:00|4418.4|4402.4|4424.4|4403.4|4424.4|4403.4|4417.4|4401.4|1
1648207500000|2022-03-25 11:25:00|4423.4||4419.4||4424.4||4419.4||0
1648207800000|2022-03-25 11:30:00|4418.4|4401.4|4433.4|4422.4|4437.4|4422.4|4418.4|4401.4|27
1648208100000|2022-03-25 11:35:00|4428.4|4419.4|4428.4|4419.4|4430.4|4422.4|4428.4|4419.4|7
1648208400000|2022-03-25 11:40:00|4429.4|4415.4|4427.4|4414.4|4434.4|4415.4|4426.4|4414.4|3
1648208700000|2022-03-25 11:45:00|4425.4||4427.4||4427.4||4425.4||1
1648209000000|2022-03-25 11:50:00|4424.4|4417.4|4433.4|4417.4|4434.4|4422.4|4424.4|4414.4|10
1648209300000|2022-03-25 11:55:00|4436.4|4418.4|4433.4|4418.4|4437.4|4421.4|4433.4|4417.4|0
1648209600000|2022-03-25 12:00:00|4437.4|4419.4|4433.4|4419.4|4437.4|4426.4|4431.4|4419.4|7
1648209900000|2022-03-25 12:05:00|4432.4|4420.4|4432.4|4419.4|4435.4|4427.4|4432.4|4419.4|1
1648210200000|2022-03-25 12:10:00|4434.4|4423.4|4432.4|4419.4|4434.4|4423.4|4431.4|4419.4|1
1648210500000|2022-03-25 12:15:00|4435.4|4420.4|4434.4|4420.4|4435.4|4420.4|4433.4|4419.4|1
1648210800000|2022-03-25 12:20:00|4425.4|4419.4|4434.4|4419.4|4434.4|4420.4|4425.4|4418.4|3
1648211100000|2022-03-25 12:25:00|4433.4|4420.4|4429.4|4414.4|4433.4|4422.4|4429.4|4412.4|20
1648211400000|2022-03-25 12:30:00|4433.4|4412.4|4431.4|4412.4|4434.4|4413.4|4424.4|4412.4|2
1648211700000|2022-03-25 12:35:00|4430.4|4411.4|4426.4|4411.4|4431.4|4413.4|4418.4|4408.4|29
1648212000000|2022-03-25 12:40:00|4425.4|4412.4|4425.4|4413.4|4425.4|4413.4|4425.4|4412.4|0
1648212300000|2022-03-25 12:45:00|4423.4|4414.4|4430.4|4418.4|4431.4|4420.4|4422.4|4414.4|10
1648212600000|2022-03-25 12:50:00|4431.4|4414.4|4432.4|4417.4|4434.4|4418.4|4426.4|4414.4|3
1648212900000|2022-03-25 12:55:00|4431.4|4418.4|4430.4|4412.4|4432.4|4418.4|4420.4|4410.4|6
1648213200000|2022-03-25 13:00:00|4429.4|4410.4|4422.4|4407.4|4430.4|4411.4|4419.4|4405.4|1
1648213500000|2022-03-25 13:05:00|4416.4|4405.4|4422.4|4404.4|4422.4|4408.4|4416.4|4404.4|2
1648213800000|2022-03-25 13:10:00|4421.4|4401.4|4413.4|4398.4|4422.4|4401.4|4406.4|4397.4|4
1648214100000|2022-03-25 13:15:00|4415.4|4397.4|4414.4|4401.4|4417.4|4401.4|4408.4|4397.4|21
1648214400000|2022-03-25 13:20:00|4413.4|4402.4|4411.4|4394.4|4413.4|4403.4|4404.4|4394.4|35
1648214700000|2022-03-25 13:25:00|4407.4|4391.4|4407.4|4389.4|4407.4|4393.4|4402.4|4386.4|4
1648215000000|2022-03-25 13:30:00|4406.4|4386.4|4390.4|4379.4|4422.4|4400.4|4378.4|4370.4|161
1648215300000|2022-03-25 13:35:00|4395.4|4373.4|4408.4|4396.4|4427.4|4411.4|4388.4|4370.4|46
1648215600000|2022-03-25 13:40:00|4410.4|4399.4|4419.4|4402.4|4429.4|4418.4|4405.4|4396.4|36
1648215900000|2022-03-25 13:45:00|4420.4|4404.4|4420.4|4407.4|4428.4|4418.4|4411.4|4401.4|21
1648216200000|2022-03-25 13:50:00|4418.4|4406.4|4431.4|4421.4|4440.4|4426.4|4416.4|4406.4|52
1648216500000|2022-03-25 13:55:00|4437.4|4424.4|4425.4|4411.4|4437.4|4424.4|4420.4|4411.4|118
1648216800000|2022-03-25 14:00:00|4427.4|4412.4|4416.4|4398.4|4427.4|4413.4|4402.4|4392.4|98
1648217100000|2022-03-25 14:05:00|4415.4|4397.4|4420.4|4405.4|4421.4|4410.4|4407.4|4392.4|49
1648217400000|2022-03-25 14:10:00|4419.4|4402.4|4422.4|4404.4|4426.4|4414.4|4417.4|4398.4|36
1648217700000|2022-03-25 14:15:00|4419.4|4399.4|4394.4|4385.4|4419.4|4406.4|4389.4|4379.4|35
1648218000000|2022-03-25 14:20:00|4395.4|4384.4|4410.4|4400.4|4418.4|4404.4|4395.4|4384.4|33
1648218300000|2022-03-25 14:25:00|4406.4|4396.4|4406.4|4396.4|4410.4|4396.4|4399.4|4384.4|5
1648218600000|2022-03-25 14:30:00|4409.4|4393.4|4416.4|4394.4|4418.4|4399.4|4394.4|4384.4|561
1648218900000|2022-03-25 14:35:00|4418.4|4393.4|4412.4|4398.4|4424.4|4407.4|4411.4|4393.4|8
1648219200000|2022-03-25 14:40:00|4411.4|4399.4|4417.4|4404.4|4424.4|4412.4|4411.4|4399.4|12
1648219500000|2022-03-25 14:45:00|4418.4|4403.4|4421.4|4408.4|4429.4|4414.4|4415.4|4403.4|7
1648219800000|2022-03-25 14:50:00|4424.4|4407.4|4419.4|4402.4|4428.4|4417.4|4414.4|4402.4|9
1648220100000|2022-03-25 14:55:00|4417.4|4403.4|4420.4|4403.4|4423.4|4408.4|4411.4|4399.4|2
1648220400000|2022-03-25 15:00:00|4423.4|4402.4|4410.4|4391.4|4423.4|4403.4|4403.4|4390.4|10
1648220700000|2022-03-25 15:05:00|4409.4|4392.4|4391.4|4381.4|4409.4|4392.4|4391.4|4380.4|2
1648221000000|2022-03-25 15:10:00|4393.4|4376.4|4383.4|4371.4|4393.4|4378.4|4379.4|4371.4|97
1648221300000|2022-03-25 15:15:00|4384.4|4372.4|4386.4|4374.4|4398.4|4383.4|4382.4|4371.4|21
1648221600000|2022-03-25 15:20:00|4382.4|4372.4|4383.4|4371.4|4392.4|4380.4|4378.4|4368.4|21
1648221900000|2022-03-25 15:25:00|4384.4|4367.4|4381.4|4365.4|4384.4|4370.4|4372.4|4365.4|19
1648222200000|2022-03-25 15:30:00|4385.4|4364.4|4385.4|4368.4|4385.4|4370.4|4372.4|4359.4|14
1648222500000|2022-03-25 15:35:00|4382.4|4364.4|4385.4|4367.4|4392.4|4374.4|4381.4|4359.4|3
1648222800000|2022-03-25 15:40:00|4392.4|4371.4|4401.4|4388.4|4401.4|4388.4|4387.4|4369.4|5
1648223100000|2022-03-25 15:45:00|4400.4|4384.4|4399.4|4381.4|4401.4|4385.4|4394.4|4378.4|30
1648223400000|2022-03-25 15:50:00|4405.4|4382.4|4401.4|4384.4|4407.4|4389.4|4400.4|4381.4|0
1648223700000|2022-03-25 15:55:00|4400.4|4382.4|4397.4|4380.4|4401.4|4384.4|4390.4|4376.4|3
1648224000000|2022-03-25 16:00:00|4398.4|4381.4|4398.4|4382.4|4398.4|4382.4|4391.4|4378.4|2
1648224300000|2022-03-25 16:05:00|4401.4|4383.4|4397.4|4386.4|4404.4|4387.4|4397.4|4379.4|1
1648224600000|2022-03-25 16:10:00|4401.4|4387.4|4407.4|4395.4|4407.4|4396.4|4401.4|4386.4|2
1648224900000|2022-03-25 16:15:00|4406.4|4396.4|4414.4|4394.4|4417.4|4396.4|4402.4|4393.4|36
1648225200000|2022-03-25 16:20:00|4413.4|4395.4|4404.4|4393.4|4415.4|4399.4|4404.4|4392.4|10
1648225500000|2022-03-25 16:25:00|4409.4|4398.4|4416.4|4402.4|4416.4|4402.4|4409.4|4392.4|10
1648225800000|2022-03-25 16:30:00|4415.4|4400.4|4414.4|4399.4|4416.4|4407.4|4409.4|4399.4|4
1648226100000|2022-03-25 16:35:00|4416.4|4400.4|4415.4|4398.4|4416.4|4400.4|4408.4|4398.4|1
1648226400000|2022-03-25 16:40:00|4414.4|4399.4|4416.4|4399.4|4416.4|4402.4|4406.4|4399.4|2
1648226700000|2022-03-25 16:45:00|4413.4|4400.4|4419.4|4406.4|4420.4|4410.4|4413.4|4400.4|2
1648227000000|2022-03-25 16:50:00|4418.4|4407.4|4415.4|4406.4|4429.4|4416.4|4415.4|4403.4|10
1648227300000|2022-03-25 16:55:00|4414.4|4403.4|4422.4|4404.4|4424.4|4404.4|4413.4|4403.4|12
1648227600000|2022-03-25 17:00:00|4424.4|4405.4|4424.4|4412.4|4424.4|4412.4|4417.4|4405.4|5
1648227900000|2022-03-25 17:05:00|4423.4|4411.4|4431.4|4422.4|4432.4|4422.4|4417.4|4409.4|12
1648228200000|2022-03-25 17:10:00|4432.4|4423.4|4427.4|4416.4|4432.4|4423.4|4427.4|4416.4|28
1648228500000|2022-03-25 17:15:00|4426.4|4417.4|4435.4|4422.4|4435.4|4422.4|4425.4|4417.4|1
1648228800000|2022-03-25 17:20:00|4438.4|4423.4|4436.4|4420.4|4438.4|4428.4|4436.4|4420.4|5
1648229100000|2022-03-25 17:25:00|4433.4|4416.4|4432.4|4416.4|4436.4|4422.4|4428.4|4416.4|13
1648229400000|2022-03-25 17:30:00|4437.4|4417.4|4438.4|4422.4|4438.4|4426.4|4437.4|4417.4|3
1648229700000|2022-03-25 17:35:00|4437.4||4437.4||4438.4||4437.4||0
1648230000000|2022-03-25 17:40:00|4438.4|4424.4|4437.4|4423.4|4438.4|4425.4|4430.4|4423.4|1
1648230300000|2022-03-25 17:45:00|4438.4|4422.4|4432.4|4418.4|4438.4|4423.4|4432.4|4418.4|11
1648230600000|2022-03-25 17:50:00|4436.4|4419.4|4433.4|4419.4|4437.4|4421.4|4433.4|4418.4|0
1648230900000|2022-03-25 17:55:00|4435.4|4420.4|4441.4|4429.4|4442.4|4430.4|4433.4|4419.4|39
1648231200000|2022-03-25 18:00:00|4442.4|4434.4|4446.4|4436.4|4446.4|4438.4|4439.4|4429.4|37
1648231500000|2022-03-25 18:05:00|4447.4|4437.4|4447.4|4436.4|4450.4|4439.4|4447.4|4436.4|5
1648231800000|2022-03-25 18:10:00|4446.4|4437.4|4445.4|4431.4|4449.4|4437.4|4441.4|4430.4|6
1648232100000|2022-03-25 18:15:00|4449.4|4437.4|4444.4|4434.4|4449.4|4437.4|4442.4|4433.4|10
1648232400000|2022-03-25 18:20:00|4448.4|4435.4|4446.4|4434.4|4450.4|4437.4|4444.4|4433.4|2
1648232700000|2022-03-25 18:25:00|4444.4|4433.4|4446.4|4428.4|4451.4|4433.4|4442.4|4426.4|2
1648233000000|2022-03-25 18:30:00|4447.4|4432.4|4446.4|4432.4|4451.4|4433.4|4443.4|4432.4|0
1648233300000|2022-03-25 18:35:00|4445.4|4426.4|4438.4|4425.4|4445.4|4426.4|4437.4|4422.4|2
1648233600000|2022-03-25 18:40:00|4437.4|4424.4|4438.4|4427.4|4438.4|4428.4|4435.4|4424.4|2
1648233900000|2022-03-25 18:45:00|4444.4|4424.4|4439.4|4429.4|4446.4|4430.4|4438.4|4424.4|3
1648234200000|2022-03-25 18:50:00||4430.4||4429.4||4430.4||4429.4|0
1648234500000|2022-03-25 18:55:00|4438.4|4422.4|4440.9|4420.9|4440.9|4425.4|4432.4|4420.9|12
1648430100000|2022-03-28 01:15:00|4428.4|4424.4|4369.4|4365.4|4428.4|4424.4|4369.4|4365.4|357
1648430400000|2022-03-28 01:20:00|4368.9|4364.9|4350.4|4346.4|4378.9|4374.9|4345.9|4341.9|334
1648430700000|2022-03-28 01:25:00|4349.9|4345.9|4352.4|4348.4|4367.4|4363.4|4347.4|4343.4|783
1648431000000|2022-03-28 01:30:00|4352.9|4348.9|4336.9|4332.9|4352.9|4348.9|4309.4|4305.4|2869
1648431300000|2022-03-28 01:35:00|4337.9|4333.9|4346.4|4342.4|4369.4|4365.4|4329.4|4325.4|2526
1648431600000|2022-03-28 01:40:00|4346.9|4342.9|4308.4|4304.4|4357.9|4353.9|4301.9|4297.9|3804
1648431900000|2022-03-28 01:45:00|4308.9|4304.9|4298.9|4294.9|4334.9|4330.9|4293.4|4289.4|4172
1648432200000|2022-03-28 01:50:00|4299.4|4295.4|4311.4|4307.4|4315.9|4311.9|4288.4|4284.4|2404
1648432500000|2022-03-28 01:55:00|4311.9|4307.9|4338.9|4334.9|4340.4|4336.4|4299.4|4295.4|1445
1648432800000|2022-03-28 02:00:00|4339.4|4335.4|4388.9|4384.9|4392.4|4388.4|4339.4|4335.4|1963
1648433100000|2022-03-28 02:05:00|4389.4|4385.4|4461.4|4457.4|4461.4|4457.4|4382.9|4378.9|3259
1648433400000|2022-03-28 02:10:00|4461.9|4457.9|4473.9|4469.9|4496.9|4492.9|4456.4|4452.4|3850
1648433700000|2022-03-28 02:15:00|4474.4|4470.4|4475.9|4471.9|4479.4|4475.4|4451.9|4447.9|2047
1648434000000|2022-03-28 02:20:00|4476.9|4472.9|4452.2|4448.2|4483.2|4479.2|4448.2|4444.2|2367
1648434300000|2022-03-28 02:25:00|4450.2|4446.2|4471.2|4467.2|4476.2|4472.2|4443.2|4439.2|1818
1648434600000|2022-03-28 02:30:00|4470.7|4466.7|4473.7|4469.7|4478.7|4474.7|4460.2|4456.2|881
1648434900000|2022-03-28 02:35:00|4473.2|4469.2|4504.7|4500.7|4506.2|4502.2|4470.7|4466.7|1483
1648435200000|2022-03-28 02:40:00|4504.2|4500.2|4537.2|4533.2|4538.2|4534.2|4501.7|4497.7|1834
1648435500000|2022-03-28 02:45:00|4536.7|4532.7|4517.7|4513.7|4539.7|4535.7|4515.7|4511.7|1382
1648435800000|2022-03-28 02:50:00|4518.2|4514.2|4525.2|4521.2|4535.7|4531.7|4512.7|4508.7|2137
1648436100000|2022-03-28 02:55:00|4526.2|4522.2|4510.2|4506.2|4526.2|4522.2|4504.2|4500.2|2683
1648436400000|2022-03-28 03:00:00|4510.7|4506.7|4527.7|4523.7|4528.2|4524.2|4510.7|4506.7|1648
1648436700000|2022-03-28 03:05:00|4527.2|4523.2|4526.2|4522.2|4555.2|4551.2|4509.7|4505.7|2106
1648437000000|2022-03-28 03:10:00|4526.7|4522.7|4521.2|4517.2|4526.7|4522.7|4508.2|4504.2|954
1648437300000|2022-03-28 03:15:00|4520.7|4516.7|4520.7|4516.7|4522.7|4518.7|4509.7|4505.7|1378
1648437600000|2022-03-28 03:20:00|4520.2|4516.2|4493.2|4489.2|4524.2|4520.2|4492.7|4488.7|807
1648437900000|2022-03-28 03:25:00|4492.7|4488.7|4479.7|4475.7|4494.2|4490.2|4474.7|4470.7|990
1648438200000|2022-03-28 03:30:00|4479.2|4475.2|4485.2|4481.2|4485.7|4481.7|4460.2|4456.2|1266
1648438500000|2022-03-28 03:35:00|4484.7|4480.7|4493.2|4489.2|4504.2|4500.2|4483.2|4479.2|795
1648438800000|2022-03-28 03:40:00|4492.7|4488.7|4497.7|4493.7|4498.2|4494.2|4486.7|4482.7|452
1648439100000|2022-03-28 03:45:00|4497.2|4493.2|4514.2|4510.2|4516.7|4512.7|4497.2|4493.2|638
1648439400000|2022-03-28 03:50:00|4514.7|4510.7|4500.2|4496.2|4526.2|4522.2|4500.2|4496.2|932
1648439700000|2022-03-28 03:55:00|4500.7|4496.7|4506.7|4502.7|4507.7|4503.7|4497.2|4493.2|470
1648440000000|2022-03-28 04:00:00|4514.7|4494.7|4514.7|4494.7|4514.7|4494.7|4514.7|4494.7|0
1648443600000|2022-03-28 05:00:00|4507.2|4503.2|4496.2|4492.2|4507.2|4503.2|4483.2|4479.2|827
1648443900000|2022-03-28 05:05:00|4495.7|4491.7|4494.2|4490.2|4515.2|4511.2|4490.2|4486.2|1526
1648444200000|2022-03-28 05:10:00|4494.7|4490.7|4495.2|4491.2|4509.2|4505.2|4494.7|4490.7|636
1648444500000|2022-03-28 05:15:00|4495.7|4491.7|4491.7|4487.7|4502.2|4498.2|4483.2|4479.2|454
1648444800000|2022-03-28 05:20:00|4492.2|4488.2|4508.7|4504.7|4510.2|4506.2|4492.2|4488.2|667
1648445100000|2022-03-28 05:25:00|4509.2|4505.2|4513.2|4509.2|4526.7|4522.7|4501.7|4497.7|1095
1648445400000|2022-03-28 05:30:00|4513.7|4509.7|4495.7|4491.7|4515.7|4511.7|4495.2|4491.2|564
1648445700000|2022-03-28 05:35:00|4495.2|4491.2|4489.7|4485.7|4499.2|4495.2|4485.7|4481.7|561
1648446000000|2022-03-28 05:40:00|4490.2|4486.2|4485.7|4481.7|4493.2|4489.2|4481.7|4477.7|545
1648446300000|2022-03-28 05:45:00|4486.2|4482.2|4472.7|4468.7|4486.2|4482.2|4467.2|4463.2|702
1648446600000|2022-03-28 05:50:00|4473.2|4469.2|4472.7|4468.7|4487.2|4483.2|4469.7|4465.7|561
1648446900000|2022-03-28 05:55:00|4473.2|4469.2|4475.7|4471.7|4478.7|4474.7|4466.2|4462.2|612
1648447200000|2022-03-28 06:00:00|4474.2|4470.2|4465.7|4461.7|4487.7|4483.7|4465.7|4461.7|1586
1648447500000|2022-03-28 06:05:00|4466.2|4462.2|4448.2|4444.2|4466.2|4462.2|4444.7|4440.7|941
1648447800000|2022-03-28 06:10:00|4447.2|4443.2|4447.7|4443.7|4450.2|4446.2|4433.2|4429.2|1475
1648448100000|2022-03-28 06:15:00|4448.2|4444.2|4450.7|4446.7|4455.7|4451.7|4437.2|4433.2|636
1648448400000|2022-03-28 06:20:00|4450.2|4446.2|4453.2|4449.2|4454.7|4450.7|4443.7|4439.7|1618
1648448700000|2022-03-28 06:25:00|4452.7|4448.7|4437.7|4433.7|4454.2|4450.2|4437.2|4433.2|360
1648449000000|2022-03-28 06:30:00|4438.2|4434.2|4458.7|4454.7|4461.2|4457.2|4437.7|4433.7|586
1648449300000|2022-03-28 06:35:00|4459.2|4455.2|4473.7|4469.7|4474.7|4470.7|4449.2|4445.2|608
1648449600000|2022-03-28 06:40:00|4473.2|4469.2|4459.2|4455.2|4478.2|4474.2|4455.7|4451.7|511
1648449900000|2022-03-28 06:45:00|4458.2|4454.2|4458.7|4454.7|4470.2|4466.2|4458.2|4454.2|868
1648450200000|2022-03-28 06:50:00|4458.2|4454.2|4463.7|4459.7|4463.7|4459.7|4450.2|4446.2|469
1648450500000|2022-03-28 06:55:00|4463.2|4459.2|4454.7|4450.7|4467.7|4463.7|4451.2|4447.2|451
1648450800000|2022-03-28 07:00:00|4454.2|4450.2|4471.7|4467.7|4474.2|4470.2|4453.7|4449.7|675
1648451100000|2022-03-28 07:05:00|4471.2|4467.2|4486.7|4482.7|4493.2|4489.2|4470.7|4466.7|1411
1648451400000|2022-03-28 07:10:00|4487.2|4483.2|4475.2|4471.2|4488.2|4484.2|4473.2|4469.2|476
1648451700000|2022-03-28 07:15:00|4475.7|4471.7|4475.2|4471.2|4486.7|4482.7|4474.7|4470.7|683
1648452000000|2022-03-28 07:20:00|4475.7|4471.7|4482.7|4478.7|4484.2|4480.2|4470.2|4466.2|1744
1648452300000|2022-03-28 07:25:00|4481.2|4477.2|4488.7|4484.7|4491.2|4487.2|4478.2|4474.2|865
1648452600000|2022-03-28 07:30:00|4488.2|4484.2|4496.2|4492.2|4504.2|4500.2|4485.2|4481.2|811
1648452900000|2022-03-28 07:35:00|4495.2|4491.2|4499.2|4495.2|4502.2|4498.2|4492.2|4488.2|892
1648453200000|2022-03-28 07:40:00|4499.7|4495.7|4500.2|4496.2|4500.2|4496.2|4490.2|4486.2|3076
1648453500000|2022-03-28 07:45:00|4500.7|4496.7|4482.7|4478.7|4501.2|4497.2|4481.7|4477.7|1529
1648453800000|2022-03-28 07:50:00|4483.2|4479.2|4486.2|4482.2|4491.2|4487.2|4480.7|4476.7|770
1648454100000|2022-03-28 07:55:00|4485.7|4481.7|4493.7|4489.7|4495.2|4491.2|4483.2|4479.2|600
1648454400000|2022-03-28 08:00:00|4493.2|4489.2|4482.7|4478.7|4499.7|4495.7|4480.2|4476.2|593
1648454700000|2022-03-28 08:05:00|4483.2|4479.2|4487.7|4483.7|4491.2|4487.2|4480.2|4476.2|1009
1648455000000|2022-03-28 08:10:00|4488.2|4484.2|4497.7|4493.7|4498.7|4494.7|4487.2|4483.2|844
1648455300000|2022-03-28 08:15:00|4498.2|4494.2|4504.2|4500.2|4504.7|4500.7|4495.2|4491.2|7769
1648455600000|2022-03-28 08:20:00|4503.2|4499.2|4509.7|4505.7|4511.2|4507.2|4503.2|4499.2|278
1648455900000|2022-03-28 08:25:00|4510.7|4506.7|4509.7|4505.7|4513.2|4509.2|4502.7|4498.7|298
1648456200000|2022-03-28 08:30:00|4517.7|4497.7|4517.7|4497.7|4517.7|4497.7|4517.7|4497.7|0
1648458900000|2022-03-28 09:15:00|4514.7|4500.7|4510.7|4499.7|4514.7|4500.7|4509.7|4497.7|5
1648459200000|2022-03-28 09:20:00|4509.7|4500.7|4535.7|4523.7|4539.7|4523.7|4509.7|4499.7|24
1648459500000|2022-03-28 09:25:00|4539.7|4522.7|4543.7|4527.7|4544.7|4528.7|4533.7|4521.7|3
1648459800000|2022-03-28 09:30:00|4547.7|4528.7|4540.7|4524.7|4547.7|4528.7|4532.7|4521.7|4
1648460100000|2022-03-28 09:35:00|4539.7|4523.7|4548.7|4534.7|4548.7|4536.7|4539.7|4522.7|3
1648460400000|2022-03-28 09:40:00|4547.7|4532.7|4542.7|4528.7|4547.7|4532.7|4542.7|4528.7|5
1648460700000|2022-03-28 09:45:00|4541.7|4522.7|4539.7|4529.7|4541.7|4531.7|4537.7|4521.7|14
1648461000000|2022-03-28 09:50:00|4538.7|4528.7|4544.7|4532.7|4548.7|4537.7|4537.7|4527.7|26
1648461300000|2022-03-28 09:55:00|4545.7|4535.7|4550.7|4540.7|4554.7|4543.7|4544.7|4530.7|49
1648461600000|2022-03-28 10:00:00|4551.7|4541.7|4552.7|4542.7|4554.7|4542.7|4543.7|4531.7|45
1648461900000|2022-03-28 10:05:00|4551.7|4541.7|4542.7|4533.7|4552.7|4541.7|4542.7|4533.7|15
1648462200000|2022-03-28 10:10:00|4547.7|4531.7|4550.7|4540.7|4550.7|4540.7|4542.7|4531.7|8
1648462500000|2022-03-28 10:15:00|4551.7|4541.7|4553.7|4543.7|4558.7|4548.7|4551.7|4541.7|33
1648462800000|2022-03-28 10:20:00|4552.7|4542.7|4551.7|4542.7|4557.7|4544.7|4550.7|4541.7|10
1648463100000|2022-03-28 10:25:00|4550.7|4543.7|4541.7|4531.7|4550.7|4544.7|4541.7|4531.7|11
1648463400000|2022-03-28 10:30:00|4542.7|4532.7|4548.7|4534.7|4548.7|4538.7|4541.7|4531.7|4
1648463700000|2022-03-28 10:35:00|4547.7|4533.7|4542.7|4532.7|4548.7|4533.7|4542.7|4531.7|0
1648464000000|2022-03-28 10:40:00|4547.7|4533.7|4548.7|4533.7|4548.7|4534.7|4547.7|4532.7|11
1648464300000|2022-03-28 10:45:00|4547.7|4536.7|4550.7|4536.7|4550.7|4537.7|4547.7|4533.7|0
1648464600000|2022-03-28 10:50:00|4545.7|4537.7|4545.7|4536.7|4545.7|4538.7|4544.7|4535.7|7
1648464900000|2022-03-28 10:55:00||4535.7||4535.7||4535.7||4534.7|1
1648465200000|2022-03-28 11:00:00|4549.7|4536.7|4556.7|4544.7|4558.7|4546.7|4549.7|4536.7|16
1648465500000|2022-03-28 11:05:00||4543.7||4543.7||4543.7||4538.7|0
1648465800000|2022-03-28 11:10:00||4544.7||4544.7||4546.7||4543.7|1
1648466100000|2022-03-28 11:15:00|4557.7|4545.7|4558.7|4547.7|4562.7|4547.7|4557.7|4544.7|2
1648466400000|2022-03-28 11:20:00|4572.7|4548.7|4563.7|4550.7|4572.7|4551.7|4560.7|4546.7|75
1648466700000|2022-03-28 11:25:00|4565.7|4551.7|4569.7|4557.7|4570.7|4561.7|4565.7|4551.7|18
1648467000000|2022-03-28 11:30:00|4568.7|4561.7|4568.7|4554.7|4577.7|4562.7|4566.7|4552.7|73
1648467300000|2022-03-28 11:35:00|4567.7|4553.7|4563.7|4553.7|4569.7|4558.7|4561.7|4553.7|8
1648467600000|2022-03-28 11:40:00|4565.7|4551.7|4562.7|4551.7|4565.7|4554.7|4559.7|4550.7|7
1648467900000|2022-03-28 11:45:00|4561.7|4552.7|4561.7|4546.7|4561.7|4552.7|4559.7|4546.7|1
1648468200000|2022-03-28 11:50:00|4560.7||4559.7||4561.7||4556.7||0
1648468500000|2022-03-28 11:55:00|4558.7|4547.7|4557.7|4548.7|4560.7|4548.7|4557.7|4547.7|0
1648468800000|2022-03-28 12:00:00|4556.7|4547.7|4553.7|4541.7|4559.7|4550.7|4551.7|4541.7|39
1648469100000|2022-03-28 12:05:00|4552.7|4542.7|4551.7|4539.7|4553.7|4543.7|4551.7|4536.7|1
1648469400000|2022-03-28 12:10:00|4550.7|4536.7|4548.7|4538.7|4551.7|4539.7|4548.7|4536.7|0
1648469700000|2022-03-28 12:15:00|4546.7|4536.7|4546.7|4536.7|4549.7|4539.7|4546.7|4532.7|4
1648470000000|2022-03-28 12:20:00|4545.7|4532.7|4542.7|4530.7|4546.7|4536.7|4542.7|4530.7|9
1648470300000|2022-03-28 12:25:00|4543.7|4531.7|4547.7|4538.7|4547.7|4538.7|4543.7|4530.7|17
1648470600000|2022-03-28 12:30:00|4546.7|4537.7|4546.7|4536.7|4546.7|4538.7|4543.7|4533.7|2
1648470900000|2022-03-28 12:35:00|4547.7|4537.7|4546.7|4536.7|4547.7|4538.7|4546.7|4535.7|4
1648471200000|2022-03-28 12:40:00|4545.7|4535.7|4536.7|4524.7|4545.7|4536.7|4533.7|4521.7|16
1648471500000|2022-03-28 12:45:00||4521.7||4523.7||4523.7||4521.7|0
1648471800000|2022-03-28 12:50:00||4524.7||4521.7||4524.7||4521.7|0
1648472100000|2022-03-28 12:55:00||4522.7||4521.7||4522.7||4521.7|0
1648472400000|2022-03-28 13:00:00||4522.7||4522.7||4522.7||4518.7|4
1648472700000|2022-03-28 13:05:00|4537.7|4523.7|4537.7|4518.7|4538.7|4525.7|4537.7|4518.7|0
1648473000000|2022-03-28 13:10:00|4536.7|4517.7|4532.7|4519.7|4536.7|4522.7|4527.7|4503.7|12
1648473300000|2022-03-28 13:15:00|4533.7|4520.7|4532.7|4523.7|4533.7|4523.7|4532.7|4519.7|0
1648473600000|2022-03-28 13:20:00|4533.7|4524.7|4539.7|4523.7|4539.7|4525.7|4533.7|4522.7|8
1648473900000|2022-03-28 13:25:00|4538.7|4522.7|4539.7|4528.7|4539.7|4528.7|4536.7|4522.7|0
1648474200000|2022-03-28 13:30:00|4537.7|4526.7|4577.7|4558.7|4579.7|4563.7|4529.7|4516.7|28
1648474500000|2022-03-28 13:35:00|4579.7|4554.7|4577.7|4564.7|4582.7|4575.7|4572.7|4554.7|14
1648474800000|2022-03-28 13:40:00|4576.7|4561.7|4590.7|4578.7|4596.7|4586.7|4575.7|4561.7|38
1648475100000|2022-03-28 13:45:00|4596.7|4579.7|4580.7|4565.7|4596.7|4587.7|4576.7|4563.7|49
1648475400000|2022-03-28 13:50:00|4579.7|4566.7|4584.7|4571.7|4591.7|4582.7|4572.7|4563.7|39
1648475700000|2022-03-28 13:55:00|4583.7|4570.7|4576.7|4559.7|4591.7|4578.7|4565.7|4556.7|12
1648476000000|2022-03-28 14:00:00|4575.7|4561.7|4540.7|4529.7|4577.7|4562.7|4533.7|4522.7|57
1648476300000|2022-03-28 14:05:00|4543.7|4528.7|4531.7|4514.7|4544.7|4537.7|4531.7|4514.7|11
1648476600000|2022-03-28 14:10:00|4532.7|4519.7|4528.7|4514.7|4539.7|4529.7|4527.7|4514.7|16
1648476900000|2022-03-28 14:15:00|4527.7|4513.7|4503.7|4487.7|4528.7|4513.7|4489.7|4479.7|134
1648477200000|2022-03-28 14:20:00|4502.7|4490.7|4512.7|4504.7|4513.7|4504.7|4500.7|4487.7|21
1648477500000|2022-03-28 14:25:00|4510.7|4499.7|4520.7|4504.7|4521.7|4506.7|4502.7|4495.7|74
1648477800000|2022-03-28 14:30:00|4516.7|4502.7|4512.7|4500.7|4522.7|4506.7|4510.7|4500.7|33
1648478100000|2022-03-28 14:35:00|4511.7|4496.7|4514.7|4498.7|4522.7|4510.7|4511.7|4493.7|26
1648478400000|2022-03-28 14:40:00|4507.7|4502.7|4515.7|4501.7|4522.7|4510.7|4507.7|4501.7|30
1648478700000|2022-03-28 14:45:00|4516.7|4502.7|4541.7|4532.7|4545.7|4532.7|4516.7|4502.7|8
1648479000000|2022-03-28 14:50:00|4542.7|4522.7|4542.7|4520.7|4542.7|4522.7|4528.7|4514.7|17
1648479300000|2022-03-28 14:55:00|4540.7|4521.7|4538.7|4530.7|4542.7|4530.7|4529.7|4519.7|20
1648479600000|2022-03-28 15:00:00|4539.7|4519.7|4521.7|4505.7|4539.7|4522.7|4513.7|4498.7|27
1648479900000|2022-03-28 15:05:00|4520.7|4499.7|4516.7|4502.7|4521.7|4504.7|4512.7|4499.7|2
1648480200000|2022-03-28 15:10:00|4521.7|4503.7|4526.7|4504.7|4530.7|4511.7|4519.7|4503.7|5
1648480500000|2022-03-28 15:15:00|4530.7|4503.7|4527.7|4507.7|4530.7|4513.7|4521.7|4500.7|6
1648480800000|2022-03-28 15:20:00|4533.7|4508.7|4538.7|4509.7|4541.2|4520.7|4530.7|4506.7|8
1648481100000|2022-03-28 15:25:00|4537.7|4507.7|4525.7|4501.7|4537.7|4508.7|4524.7|4500.7|0
1648481400000|2022-03-28 15:30:00|4524.7|4500.7|4515.7|4500.7|4525.7|4511.7|4513.7|4500.7|47
1648481700000|2022-03-28 15:35:00|4514.7|4495.7|4507.7|4484.7|4515.7|4495.7|4495.7|4479.7|31
1648482000000|2022-03-28 15:40:00|4508.7|4485.7|4517.7|4503.7|4521.7|4503.7|4508.7|4483.7|2
1648482300000|2022-03-28 15:45:00|4516.7|4494.7|4503.7|4488.7|4516.7|4502.7|4503.7|4486.7|0
1648482600000|2022-03-28 15:50:00|4502.7|4484.7|4503.7|4493.7|4505.7|4494.7|4500.7|4484.7|0
1648482900000|2022-03-28 15:55:00|4504.7|4487.7|4505.7|4493.7|4505.7|4498.7|4503.7|4487.7|22
1648483200000|2022-03-28 16:00:00|4507.7|4487.7|4512.7|4498.7|4517.7|4498.7|4502.7|4484.7|2
1648483500000|2022-03-28 16:05:00|4511.7|4490.7|4512.7|4489.7|4521.7|4507.7|4510.7|4489.7|4
1648483800000|2022-03-28 16:10:00|4514.7|4490.7|4511.7|4487.7|4514.7|4490.7|4502.7|4484.7|0
1648484100000|2022-03-28 16:15:00|4510.7|4486.7|4494.7|4479.7|4512.7|4486.7|4493.7|4479.7|2
1648484400000|2022-03-28 16:20:00|4502.7|4481.7|4513.7|4496.7|4513.7|4496.7|4502.7|4480.7|3
1648484700000|2022-03-28 16:25:00|4512.7||4513.7||4513.7||4512.7||0
1648485000000|2022-03-28 16:30:00|4512.7|4498.7|4515.7|4502.7|4516.7|4502.7|4512.7|4498.7|1
1648485300000|2022-03-28 16:35:00|4520.7|4501.7|4522.7|4503.7|4522.7|4503.7|4515.7|4499.7|2
1648485600000|2022-03-28 16:40:00||4502.7||4504.7||4504.7||4501.7|0
1648485900000|2022-03-28 16:45:00|4521.7|4501.7|4519.7|4501.7|4522.7|4503.7|4518.7|4501.7|1
1648486200000|2022-03-28 16:50:00|4522.7|4503.7|4532.7|4515.7|4532.7|4515.7|4522.7|4503.7|3
1648486500000|2022-03-28 16:55:00|4531.7|4517.7|4533.7|4517.7|4536.7|4520.7|4530.7|4517.7|2
1648486800000|2022-03-28 17:00:00|4536.7|4520.7|4538.7|4524.7|4542.7|4527.7|4534.7|4520.7|0
1648487100000|2022-03-28 17:05:00|4539.7|4523.7|4539.7|4519.7|4542.7|4529.7|4537.7|4517.7|4
1648487400000|2022-03-28 17:10:00|4541.7|4521.7|4534.7|4524.7|4542.7|4526.7|4533.7|4521.7|1
1648487700000|2022-03-28 17:15:00|4537.7|4522.7|4541.7|4530.7|4542.7|4531.7|4537.7|4522.7|1
1648488000000|2022-03-28 17:20:00|4542.7|4529.7|4551.7|4536.7|4556.7|4540.7|4540.7|4529.7|15
1648488300000|2022-03-28 17:25:00|4550.7|4538.7|4559.7|4546.7|4560.7|4546.7|4549.7|4538.7|0
1648488600000|2022-03-28 17:30:00|4558.7|4544.7|4555.7|4545.7|4559.7|4545.7|4554.7|4544.7|12
1648488900000|2022-03-28 17:35:00|4557.7|4548.7|4545.7|4536.7|4562.7|4548.7|4545.7|4536.7|11
1648489200000|2022-03-28 17:40:00|4549.7|4539.7|4551.7|4539.7|4554.7|4539.7|4545.7|4539.7|2
1648489500000|2022-03-28 17:45:00|4552.7|4536.7|4547.7|4533.7|4552.7|4536.7|4547.7|4533.7|1
1648489800000|2022-03-28 17:50:00|4548.7|4532.7|4540.7|4525.7|4548.7|4536.7|4540.7|4525.7|2
1648490100000|2022-03-28 17:55:00|4541.7|4522.7|4554.7|4541.7|4566.7|4545.7|4536.7|4522.7|14
1648490400000|2022-03-28 18:00:00|4553.7|4530.7|4555.7|4530.7|4555.7|4530.7|4553.7|4530.7|1
1648490700000|2022-03-28 18:05:00|4554.7|4529.7|4555.7|4532.7|4555.7|4532.7|4554.7|4529.7|0
1648491000000|2022-03-28 18:10:00|4554.7||4549.7||4555.7||4548.7||0
1648491300000|2022-03-28 18:15:00|4548.7|4529.7|4548.7|4528.7|4548.7|4529.7|4548.7|4528.7|1
1648491600000|2022-03-28 18:20:00|4549.7||4548.7||4549.7||4547.7||0
1648491900000|2022-03-28 18:25:00|4545.7||4546.7||4549.7||4545.7||1
1648492200000|2022-03-28 18:30:00|4544.7||4545.7||4545.7||4544.7||0
1648492500000|2022-03-28 18:35:00|4544.7|4527.7|4545.7|4526.7|4545.7|4527.7|4544.7|4526.7|0
1648492800000|2022-03-28 18:40:00|4543.7|4527.7|4549.7|4528.7|4549.7|4528.7|4543.7|4527.7|6
1648493100000|2022-03-28 18:45:00|4550.7|4527.7|4560.7|4537.7|4560.7|4537.7|4550.7|4527.7|2
1648493400000|2022-03-28 18:50:00|4559.7|4540.7|4560.7|4541.7|4560.7|4541.7|4559.7|4540.7|0
1648493700000|2022-03-28 18:55:00|4565.7|4543.7|4567.2|4547.2|4568.7|4555.2|4561.2|4543.7|12
1648516500000|2022-03-29 01:15:00|4553.8|4549.8|4563.3|4559.3|4565.3|4561.3|4536.3|4532.3|296
1648516800000|2022-03-29 01:20:00|4562.8|4558.8|4543.8|4539.8|4565.3|4561.3|4543.3|4539.3|98
1648517100000|2022-03-29 01:25:00|4543.3|4539.3|4537.8|4533.8|4543.3|4539.3|4536.3|4532.3|150
1648517400000|2022-03-29 01:30:00|4537.3|4533.3|4561.8|4557.8|4564.8|4560.8|4534.8|4530.8|2871
1648517700000|2022-03-29 01:35:00|4562.3|4558.3|4592.8|4588.8|4601.8|4597.8|4561.3|4557.3|4053
1648518000000|2022-03-29 01:40:00|4594.3|4590.3|4588.3|4584.3|4597.3|4593.3|4574.3|4570.3|1738
1648518300000|2022-03-29 01:45:00|4587.8|4583.8|4579.3|4575.3|4590.3|4586.3|4568.8|4564.8|1106
1648518600000|2022-03-29 01:50:00|4578.8|4574.8|4575.3|4571.3|4593.8|4589.8|4571.8|4567.8|1051
1648518900000|2022-03-29 01:55:00|4575.8|4571.8|4604.3|4600.3|4604.8|4600.8|4564.3|4560.3|1191
1648519200000|2022-03-29 02:00:00|4604.8|4600.8|4591.3|4587.3|4610.3|4606.3|4581.3|4577.3|1326
1648519500000|2022-03-29 02:05:00|4591.8|4587.8|4580.3|4576.3|4593.3|4589.3|4575.3|4571.3|1314
1648519800000|2022-03-29 02:10:00|4580.8|4576.8|4568.8|4564.8|4583.3|4579.3|4568.3|4564.3|773
1648520100000|2022-03-29 02:15:00|4568.3|4564.3|4575.3|4571.3|4581.8|4577.8|4564.3|4560.3|814
1648520400000|2022-03-29 02:20:00|4574.8|4570.8|4585.8|4581.8|4589.3|4585.3|4563.3|4559.3|746
1648520700000|2022-03-29 02:25:00|4586.3|4582.3|4552.3|4548.3|4586.3|4582.3|4550.8|4546.8|883
1648521000000|2022-03-29 02:30:00|4551.8|4547.8|4535.3|4531.3|4563.8|4559.8|4535.3|4531.3|1311
1648521300000|2022-03-29 02:35:00|4534.8|4530.8|4541.3|4537.3|4547.8|4543.8|4524.3|4520.3|915
1648521600000|2022-03-29 02:40:00|4540.8|4536.8|4555.3|4551.3|4556.8|4552.8|4538.8|4534.8|2140
1648521900000|2022-03-29 02:45:00|4554.8|4550.8|4553.3|4549.3|4559.8|4555.8|4551.3|4547.3|454
1648522200000|2022-03-29 02:50:00|4552.8|4548.8|4556.3|4552.3|4556.8|4552.8|4539.3|4535.3|1749
1648522500000|2022-03-29 02:55:00|4555.8|4551.8|4558.8|4554.8|4558.8|4554.8|4548.3|4544.3|411
1648522800000|2022-03-29 03:00:00|4559.3|4555.3|4559.8|4555.8|4564.8|4560.8|4557.8|4553.8|268
1648523100000|2022-03-29 03:05:00|4559.3|4555.3|4567.8|4563.8|4577.3|4573.3|4558.3|4554.3|177
1648523400000|2022-03-29 03:10:00|4568.8|4564.8|4565.3|4561.3|4569.3|4565.3|4552.8|4548.8|188
1648523700000|2022-03-29 03:15:00|4564.8|4560.8|4560.8|4556.8|4568.8|4564.8|4560.3|4556.3|208
1648524000000|2022-03-29 03:20:00|4562.3|4558.3|4561.3|4557.3|4568.3|4564.3|4552.8|4548.8|407
1648524300000|2022-03-29 03:25:00|4560.3|4556.3|4535.8|4531.8|4563.3|4559.3|4534.8|4530.8|357
1648524600000|2022-03-29 03:30:00|4534.8|4530.8|4528.8|4524.8|4537.3|4533.3|4527.3|4523.3|409
1648524900000|2022-03-29 03:35:00|4529.3|4525.3|4537.3|4533.3|4546.8|4542.8|4528.3|4524.3|60
1648525200000|2022-03-29 03:40:00|4538.8|4534.8|4539.3|4535.3|4539.3|4535.3|4522.8|4518.8|1323
1648525500000|2022-03-29 03:45:00|4539.8|4535.8|4537.3|4533.3|4539.8|4535.8|4533.3|4529.3|265
1648525800000|2022-03-29 03:50:00|4535.8|4531.8|4531.8|4527.8|4537.3|4533.3|4527.8|4523.8|160
1648526100000|2022-03-29 03:55:00|4530.3|4526.3|4532.3|4528.3|4540.8|4536.8|4528.8|4524.8|136
1648526400000|2022-03-29 04:00:00|4540.3|4520.3|4540.3|4520.3|4540.3|4520.3|4540.3|4520.3|0
1648530000000|2022-03-29 05:00:00|4535.8|4531.8|4540.8|4536.8|4541.3|4537.3|4524.8|4520.8|160
1648530300000|2022-03-29 05:05:00|4541.3|4537.3|4534.8|4530.8|4552.3|4548.3|4527.8|4523.8|366
1648530600000|2022-03-29 05:10:00|4535.3|4531.3|4545.8|4541.8|4557.8|4553.8|4518.3|4514.3|683
1648530900000|2022-03-29 05:15:00|4545.3|4541.3|4554.8|4550.8|4570.3|4566.3|4543.3|4539.3|519
1648531200000|2022-03-29 05:20:00|4543.3|4539.3|4536.8|4532.8|4567.8|4563.8|4526.8|4522.8|135
1648531500000|2022-03-29 05:25:00|4537.8|4533.8|4543.3|4539.3|4564.8|4560.8|4536.8|4532.8|164
1648531800000|2022-03-29 05:30:00|4541.8|4537.8|4572.3|4568.3|4572.8|4568.8|4540.8|4536.8|142
1648532100000|2022-03-29 05:35:00|4572.8|4568.8|4561.8|4557.8|4574.8|4570.8|4555.8|4551.8|509
1648532400000|2022-03-29 05:40:00|4562.3|4558.3|4561.3|4557.3|4577.3|4573.3|4558.8|4554.8|298
1648532700000|2022-03-29 05:45:00|4559.8|4555.8|4559.8|4555.8|4571.3|4567.3|4557.3|4553.3|179
1648533000000|2022-03-29 05:50:00|4560.8|4556.8|4566.8|4562.8|4572.8|4568.8|4558.8|4554.8|180
1648533300000|2022-03-29 05:55:00|4565.8|4561.8|4585.3|4581.3|4586.8|4582.8|4565.8|4561.8|186
1648533600000|2022-03-29 06:00:00|4586.8|4582.8|4589.8|4585.8|4592.8|4588.8|4575.8|4571.8|424
1648533900000|2022-03-29 06:05:00|4584.8|4580.8|4571.8|4567.8|4593.8|4589.8|4567.3|4563.3|321
1648534200000|2022-03-29 06:10:00|4569.8|4565.8|4571.3|4567.3|4579.8|4575.8|4565.3|4561.3|186
1648534500000|2022-03-29 06:15:00|4575.3|4571.3|4570.8|4566.8|4576.3|4572.3|4562.8|4558.8|236
1648534800000|2022-03-29 06:20:00|4575.8|4571.8|4565.8|4561.8|4577.8|4573.8|4565.3|4561.3|98
1648535100000|2022-03-29 06:25:00|4570.8|4566.8|4568.8|4564.8|4575.8|4571.8|4559.8|4555.8|212
1648535400000|2022-03-29 06:30:00|4568.3|4564.3|4563.8|4559.8|4571.8|4567.8|4560.8|4556.8|116
1648535700000|2022-03-29 06:35:00|4563.3|4559.3|4556.3|4552.3|4567.8|4563.8|4545.8|4541.8|1287
1648536000000|2022-03-29 06:40:00|4555.8|4551.8|4560.8|4556.8|4565.3|4561.3|4547.8|4543.8|138
1648536300000|2022-03-29 06:45:00|4561.3|4557.3|4563.8|4559.8|4566.3|4562.3|4552.3|4548.3|344
1648536600000|2022-03-29 06:50:00|4561.8|4557.8|4567.8|4563.8|4588.8|4584.8|4553.8|4549.8|170
1648536900000|2022-03-29 06:55:00|4582.8|4578.8|4585.3|4581.3|4594.8|4590.8|4562.8|4558.8|316
1648537200000|2022-03-29 07:00:00|4586.3|4582.3|4574.3|4570.3|4594.3|4590.3|4570.3|4566.3|235
1648537500000|2022-03-29 07:05:00|4590.3|4586.3|4576.8|4572.8|4591.3|4587.3|4565.8|4561.8|296
1648537800000|2022-03-29 07:10:00|4576.3|4572.3|4588.3|4584.3|4592.3|4588.3|4571.8|4567.8|719
1648538100000|2022-03-29 07:15:00|4590.8|4586.8|4588.3|4584.3|4592.3|4588.3|4580.3|4576.3|248
1648538400000|2022-03-29 07:20:00|4584.3|4580.3|4596.8|4592.8|4600.3|4596.3|4580.8|4576.8|1226
1648538700000|2022-03-29 07:25:00|4599.3|4595.3|4592.3|4588.3|4600.8|4596.8|4585.8|4581.8|303
1648539000000|2022-03-29 07:30:00|4593.3|4589.3|4595.3|4591.3|4601.3|4597.3|4586.3|4582.3|453
1648539300000|2022-03-29 07:35:00|4598.3|4594.3|4596.8|4592.8|4599.3|4595.3|4590.3|4586.3|820
1648539600000|2022-03-29 07:40:00|4597.3|4593.3|4594.3|4590.3|4602.3|4598.3|4590.3|4586.3|319
1648539900000|2022-03-29 07:45:00|4595.8|4591.8|4598.3|4594.3|4598.3|4594.3|4587.3|4583.3|2268
1648540200000|2022-03-29 07:50:00|4594.8|4590.8|4596.8|4592.8|4600.3|4596.3|4587.3|4583.3|732
1648540500000|2022-03-29 07:55:00|4599.8|4595.8|4601.3|4597.3|4605.8|4601.8|4594.8|4590.8|312
1648540800000|2022-03-29 08:00:00|4602.3|4598.3|4602.8|4598.8|4602.8|4598.8|4591.3|4587.3|852
1648541100000|2022-03-29 08:05:00|4603.3|4599.3|4611.3|4607.3|4614.8|4610.8|4602.8|4598.8|508
1648541400000|2022-03-29 08:10:00|4611.8|4607.8|4611.8|4607.8|4617.3|4613.3|4611.3|4607.3|260
1648541700000|2022-03-29 08:15:00|4611.3|4607.3|4609.3|4605.3|4616.3|4612.3|4608.8|4604.8|906
1648542000000|2022-03-29 08:20:00|4609.8|4605.8|4608.3|4604.3|4609.8|4605.8|4605.3|4601.3|521
1648542300000|2022-03-29 08:25:00|4608.8|4604.8|4607.3|4603.3|4612.8|4608.8|4605.3|4601.3|1462
1648542600000|2022-03-29 08:30:00|4615.3|4595.3|4615.3|4595.3|4615.3|4595.3|4615.3|4595.3|0
1648545300000|2022-03-29 09:15:00|4633.8|4612.8|4636.8|4622.8|4642.8|4627.8|4632.8|4612.8|28
1648545600000|2022-03-29 09:20:00|4641.8|4623.8|4651.8|4639.8|4654.8|4641.8|4636.8|4623.8|112
1648545900000|2022-03-29 09:25:00|4649.8|4644.8|4653.8|4640.8|4654.8|4646.8|4648.8|4639.8|100
1648546200000|2022-03-29 09:30:00|4652.8|4643.8|4652.8|4641.8|4653.8|4643.8|4644.8|4630.8|13
1648546500000|2022-03-29 09:35:00|4653.8|4643.8|4652.8|4638.8|4654.8|4647.8|4652.8|4637.8|18
1648546800000|2022-03-29 09:40:00|4654.8|4637.8|4653.8|4643.8|4654.8|4645.8|4648.8|4637.8|18
1648547100000|2022-03-29 09:45:00|4652.8|4642.8|4653.8|4644.8|4654.8|4646.8|4652.8|4642.8|35
1648547400000|2022-03-29 09:50:00|4654.8|4642.8|4652.8|4643.8|4654.8|4643.8|4652.8|4642.8|17
1648547700000|2022-03-29 09:55:00|4651.8|4642.8|4650.8|4637.8|4653.8|4642.8|4650.8|4636.8|4
1648548000000|2022-03-29 10:00:00|4649.8|4635.8|4652.8|4632.8|4653.8|4635.8|4647.8|4631.8|25
1648548300000|2022-03-29 10:05:00|4653.8|4633.8|4647.8|4633.8|4653.8|4635.8|4647.8|4632.8|12
1648548600000|2022-03-29 10:10:00|4652.8|4634.8|4652.8|4632.8|4653.8|4634.8|4650.8|4632.8|7
1648548900000|2022-03-29 10:15:00|4653.8|4633.8|4652.8|4636.8|4653.8|4636.8|4652.8|4633.8|4
1648549200000|2022-03-29 10:20:00|4653.8|4640.8|4652.8|4637.8|4653.8|4643.8|4652.8|4635.8|0
1648549500000|2022-03-29 10:25:00||4636.8||4637.8||4638.8||4636.8|0
1648549800000|2022-03-29 10:30:00|4651.8|4636.8|4652.8|4637.8|4652.8|4639.8|4651.8|4636.8|0
1648550100000|2022-03-29 10:35:00||4638.8||4640.8||4640.8||4638.8|0
1648550400000|2022-03-29 10:40:00||4639.8||4640.8||4641.8||4639.8|0
1648550700000|2022-03-29 10:45:00|4653.8|4639.8|4653.8|4640.8|4653.8|4641.8|4653.8|4639.8|2
1648551000000|2022-03-29 10:50:00||4639.8||4640.8||4640.8||4639.8|0
1648551300000|2022-03-29 10:55:00||4639.8||4639.8||4640.8||4639.8|0
1648551600000|2022-03-29 11:00:00||4640.8||4640.8||4640.8||4639.8|26
1648551900000|2022-03-29 11:05:00|4650.8|4639.8|4652.8|4639.8|4653.8|4644.8|4650.8|4639.8|1
1648552200000|2022-03-29 11:10:00||4640.8||4640.8||4641.8||4640.8|0
1648552500000|2022-03-29 11:15:00||4641.8||4639.8||4641.8||4638.8|443
1648552800000|2022-03-29 11:20:00|4651.8|4640.8|4651.8|4639.8|4651.8|4640.8|4651.8|4639.8|0
1648553100000|2022-03-29 11:25:00|4650.8|4635.8|4650.8|4639.8|4650.8|4641.8|4650.8|4635.8|0
1648553400000|2022-03-29 11:30:00|4649.8|4635.8|4647.8|4637.8|4649.8|4638.8|4646.8|4635.8|25
1648553700000|2022-03-29 11:35:00|4642.8|4634.8|4649.8|4633.8|4651.8|4634.8|4641.8|4632.8|5
1648554000000|2022-03-29 11:40:00|4651.8|4632.8|4653.8|4643.8|4654.8|4646.8|4643.8|4632.8|19
1648554300000|2022-03-29 11:45:00|4654.8|4646.8|4662.8|4644.8|4662.8|4648.8|4653.8|4639.8|224
1648554600000|2022-03-29 11:50:00|4665.8|4645.8|4661.8|4650.8|4665.8|4650.8|4661.8|4645.8|0
1648554900000|2022-03-29 11:55:00|4657.8|4651.8|4661.8|4653.8|4661.8|4653.8|4657.8|4647.8|15
1648555200000|2022-03-29 12:00:00|4660.8|4642.8|4663.8|4647.8|4667.8|4648.8|4660.8|4642.8|7
1648555500000|2022-03-29 12:05:00|4669.8|4651.3|4678.8|4663.8|4682.8|4668.8|4665.8|4647.8|3
1648555800000|2022-03-29 12:10:00|4674.8|4666.8|4683.8|4668.8|4689.8|4668.8|4674.8|4666.8|5
1648556100000|2022-03-29 12:15:00|4686.8|4669.8|4689.8|4679.8|4689.8|4679.8|4683.8|4669.8|9
1648556400000|2022-03-29 12:20:00|4691.8|4680.8|4693.8|4682.8|4694.8|4683.8|4686.8|4678.8|27
1648556700000|2022-03-29 12:25:00|4694.8|4683.8|4703.8|4692.8|4703.8|4693.8|4694.8|4683.8|42
1648557000000|2022-03-29 12:30:00|4702.8|4686.8|4701.8|4686.8|4704.8|4691.8|4698.8|4686.8|25
1648557300000|2022-03-29 12:35:00|4700.8|4689.8|4701.8|4687.8|4701.8|4693.8|4698.8|4686.8|24
1648557600000|2022-03-29 12:40:00|4702.8|4689.8|4703.8|4689.8|4703.8|4695.8|4699.8|4689.8|55
1648557900000|2022-03-29 12:45:00|4704.8|4690.8|4704.8|4693.8|4704.8|4693.8|4703.8|4690.8|4
1648558200000|2022-03-29 12:50:00|4703.8|4690.8|4706.8|4699.8|4706.8|4699.8|4701.8|4690.8|26
1648558500000|2022-03-29 12:55:00|4707.8|4698.8|4709.8|4700.8|4709.8|4701.8|4707.8|4698.8|12
1648558800000|2022-03-29 13:00:00|4710.8|4699.8|4721.8|4710.8|4721.8|4710.8|4710.8|4699.8|60
1648559100000|2022-03-29 13:05:00|4722.8|4711.8|4722.8|4708.8|4722.8|4713.8|4719.8|4708.8|11
1648559400000|2022-03-29 13:10:00|4723.8|4710.8|4741.8|4722.8|4741.8|4722.8|4723.8|4708.8|29
1648559700000|2022-03-29 13:15:00|4742.8|4723.8|4733.8|4723.8|4742.8|4729.8|4732.8|4720.8|29
1648560000000|2022-03-29 13:20:00|4734.8|4724.8|4735.8|4726.8|4739.8|4728.8|4734.8|4724.8|15
1648560300000|2022-03-29 13:25:00|4739.8|4728.8|4742.8|4729.8|4744.8|4733.8|4734.8|4727.8|128
1648560600000|2022-03-29 13:30:00|4744.8|4727.8|4793.8|4783.8|4798.8|4788.8|4734.8|4727.8|96
1648560900000|2022-03-29 13:35:00|4798.8|4785.8|4769.8|4745.8|4799.8|4788.8|4768.8|4745.8|63
1648561200000|2022-03-29 13:40:00|4770.8|4746.8|4752.8|4743.8|4770.8|4757.8|4734.8|4725.8|69
1648561500000|2022-03-29 13:45:00|4756.8|4736.8|4741.8|4723.8|4757.8|4750.8|4739.8|4717.8|40
1648561800000|2022-03-29 13:50:00|4729.8|4718.8|4728.8|4715.8|4744.8|4735.8|4725.8|4713.8|16
1648562100000|2022-03-29 13:55:00|4727.8|4716.8|4753.8|4730.8|4757.8|4746.8|4727.8|4715.8|23
1648562400000|2022-03-29 14:00:00|4752.8|4726.8|4747.8|4728.8|4757.8|4744.8|4739.8|4724.8|8
1648562700000|2022-03-29 14:05:00|4745.8|4727.8|4732.8|4720.8|4747.8|4731.8|4730.8|4719.8|21
1648563000000|2022-03-29 14:10:00|4743.8|4719.8|4706.8|4695.8|4750.8|4731.8|4705.8|4695.8|50
1648563300000|2022-03-29 14:15:00|4704.8|4690.8|4706.8|4692.8|4708.8|4700.8|4696.8|4686.8|29
1648563600000|2022-03-29 14:20:00|4704.8|4693.8|4709.8|4697.8|4711.8|4701.8|4699.8|4692.8|10
1648563900000|2022-03-29 14:25:00|4708.8|4693.8|4725.8|4707.8|4730.8|4715.8|4702.8|4693.8|24
1648564200000|2022-03-29 14:30:00|4724.8|4708.8|4721.8|4706.8|4730.8|4720.8|4716.8|4705.8|13
1648564500000|2022-03-29 14:35:00|4723.8|4705.8|4719.8|4706.8|4729.8|4708.8|4719.8|4705.8|1
1648564800000|2022-03-29 14:40:00|4724.8|4705.8|4729.8|4717.8|4743.3|4725.8|4724.8|4705.8|8
1648565100000|2022-03-29 14:45:00|4733.8|4718.8|4736.8|4718.8|4747.8|4722.8|4732.8|4717.8|8
1648565400000|2022-03-29 14:50:00|4739.8|4719.8|4736.8|4727.8|4739.8|4727.8|4731.8|4718.8|3
1648565700000|2022-03-29 14:55:00|4739.8|4726.8|4738.8|4728.8|4749.8|4734.8|4737.8|4725.8|18
1648566000000|2022-03-29 15:00:00|4739.8|4725.8|4736.8|4722.8|4749.8|4735.8|4732.8|4717.8|17
1648566300000|2022-03-29 15:05:00|4734.8|4717.8|4729.8|4712.8|4734.8|4719.8|4720.8|4711.8|9
1648566600000|2022-03-29 15:10:00|4731.8|4711.8|4734.8|4723.8|4734.8|4723.8|4725.8|4710.8|27
1648566900000|2022-03-29 15:15:00|4733.8|4715.8|4734.8|4726.8|4734.8|4727.8|4733.8|4713.8|2
1648567200000|2022-03-29 15:20:00|4733.8|4723.8|4723.8|4713.8|4734.8|4723.8|4723.8|4707.8|1
1648567500000|2022-03-29 15:25:00|4721.8|4711.8|4733.8|4720.8|4734.8|4721.8|4721.8|4711.8|4
1648567800000|2022-03-29 15:30:00|4734.8|4718.8|4734.8|4713.8|4735.8|4720.8|4726.8|4712.8|7
1648568100000|2022-03-29 15:35:00|4733.8|4712.8|4731.8|4713.8|4733.8|4715.8|4731.8|4705.8|0
1648568400000|2022-03-29 15:40:00|4730.8|4714.8|4725.8|4713.8|4730.8|4714.8|4725.8|4705.8|1
1648568700000|2022-03-29 15:45:00|4728.8|4712.8|4729.8|4717.8|4729.8|4718.8|4728.8|4712.8|1
1648569000000|2022-03-29 15:50:00|4735.8|4716.8|4733.8|4718.8|4735.8|4719.8|4730.8|4715.8|0
1648569300000|2022-03-29 15:55:00|4732.8|4719.8|4722.8|4707.8|4734.8|4719.8|4716.8|4707.8|5
1648569600000|2022-03-29 16:00:00|4726.8|4698.8|4714.8|4699.8|4731.8|4706.8|4714.8|4698.8|1
1648569900000|2022-03-29 16:05:00|4711.8|4698.8|4720.8|4700.8|4720.8|4700.8|4708.8|4698.8|3
1648570200000|2022-03-29 16:10:00|4722.8|4698.8|4713.8|4698.8|4722.8|4700.8|4708.8|4698.8|1
1648570500000|2022-03-29 16:15:00|4714.8|4699.8|4714.8|4705.8|4714.8|4705.8|4710.8|4698.8|1
1648570800000|2022-03-29 16:20:00|4722.8|4703.8|4720.8|4700.8|4722.8|4703.8|4717.8|4700.8|2
1648571100000|2022-03-29 16:25:00|4722.8|4698.8|4712.8|4700.8|4722.8|4705.8|4709.8|4698.8|12
1648571400000|2022-03-29 16:30:00|4707.8|4693.8|4698.8|4688.8|4710.8|4694.8|4698.8|4688.8|17
1648571700000|2022-03-29 16:35:00|4699.8|4689.8|4712.8|4693.8|4712.8|4694.8|4699.8|4688.8|3
1648572000000|2022-03-29 16:40:00|4711.8|4694.8|4712.8|4700.8|4712.8|4700.8|4708.8|4693.8|2
1648572300000|2022-03-29 16:45:00|4720.8|4699.8|4719.8|4702.8|4720.8|4703.8|4719.8|4699.8|1
1648572600000|2022-03-29 16:50:00|4720.8|4701.8|4714.8|4693.8|4720.8|4701.8|4713.8|4692.8|0
1648572900000|2022-03-29 16:55:00|4713.8|4694.8|4714.8|4693.8|4714.8|4694.8|4713.8|4692.8|0
1648573200000|2022-03-29 17:00:00|4713.8|4697.8|4704.8|4693.8|4714.8|4701.8|4704.8|4692.8|1
1648573500000|2022-03-29 17:05:00|4707.8|4692.8|4707.8|4692.8|4707.8|4693.8|4702.8|4692.8|4
1648573800000|2022-03-29 17:10:00||4694.8||4692.8||4694.8||4692.8|1
1648574100000|2022-03-29 17:15:00||4693.8||4692.8||4693.8||4692.8|0
1648574400000|2022-03-29 17:20:00|4706.8||4707.8||4707.8||4706.8||0
1648574700000|2022-03-29 17:25:00|4706.8|4694.8|4709.8|4696.8|4710.8|4700.8|4706.8|4692.8|1
1648575000000|2022-03-29 17:30:00|4710.8|4692.8|4709.8|4691.8|4710.8|4693.8|4704.8|4688.8|4
1648575300000|2022-03-29 17:35:00||4690.8||4695.8||4697.8||4690.8|0
1648575600000|2022-03-29 17:40:00|4714.8|4696.8|4714.8|4705.8|4714.8|4705.8|4714.8|4696.8|1
1648575900000|2022-03-29 17:45:00|4715.8|4704.8|4724.8|4711.8|4724.8|4713.8|4715.8|4703.8|4
1648576200000|2022-03-29 17:50:00|4723.8|4710.8|4724.8|4708.8|4724.8|4713.8|4722.8|4708.8|2
1648576500000|2022-03-29 17:55:00|4723.8|4707.8|4724.8|4705.8|4724.8|4707.8|4716.8|4704.8|12
1648576800000|2022-03-29 18:00:00|4723.8|4706.8|4723.8|4707.8|4724.8|4707.8|4723.8|4706.8|0
1648577100000|2022-03-29 18:05:00|4724.8|4699.8|4724.8|4708.8|4724.8|4711.8|4712.8|4698.8|6
1648577400000|2022-03-29 18:10:00|4723.8|4709.8|4724.8|4709.8|4724.8|4709.8|4723.8|4709.8|0
1648577700000|2022-03-29 18:15:00||4710.8||4706.8||4710.8||4706.8|0
1648578000000|2022-03-29 18:20:00|4723.8|4707.8|4724.8|4708.8|4724.8|4709.8|4723.8|4706.8|0
1648578300000|2022-03-29 18:25:00||4709.8||4711.8||4711.8||4709.8|0
1648578600000|2022-03-29 18:30:00|4734.8|4718.8|4721.8|4708.8|4734.8|4718.8|4720.8|4705.8|18
1648578900000|2022-03-29 18:35:00|4729.8|4714.8|4714.8|4705.8|4729.8|4714.8|4712.8|4698.8|24
1648579200000|2022-03-29 18:40:00|4716.8|4704.8|4717.8|4698.8|4719.8|4707.8|4706.8|4698.8|6
1648579500000|2022-03-29 18:45:00|4718.8|4699.8|4710.8|4701.8|4718.8|4701.8|4709.8|4698.8|1
1648579800000|2022-03-29 18:50:00|4707.8|4698.8|4709.8|4698.8|4710.8|4698.8|4705.8|4698.8|2
1648580100000|2022-03-29 18:55:00|4708.8|4696.8|4709.8|4689.8|4709.8|4697.8|4700.8|4688.8|6
1648602900000|2022-03-30 01:15:00|4708.3|4704.3|4698.3|4694.3|4708.8|4704.8|4685.3|4681.3|309
1648603200000|2022-03-30 01:20:00|4697.8|4693.8|4698.8|4694.8|4703.3|4699.3|4694.8|4690.8|232
1648603500000|2022-03-30 01:25:00|4698.3|4694.3|4683.3|4679.3|4702.8|4698.8|4656.3|4652.3|1091
1648603800000|2022-03-30 01:30:00|4683.8|4679.8|4693.3|4689.3|4714.3|4710.3|4681.8|4677.8|2401
1648604100000|2022-03-30 01:35:00|4694.3|4690.3|4678.8|4674.8|4698.3|4694.3|4657.3|4653.3|1564
1648604400000|2022-03-30 01:40:00|4678.3|4674.3|4705.3|4701.3|4706.8|4702.8|4677.8|4673.8|1250
1648604700000|2022-03-30 01:45:00|4706.3|4702.3|4691.8|4687.8|4715.8|4711.8|4688.8|4684.8|1402
1648605000000|2022-03-30 01:50:00|4692.3|4688.3|4684.3|4680.3|4706.3|4702.3|4681.3|4677.3|888
1648605300000|2022-03-30 01:55:00|4684.8|4680.8|4674.3|4670.3|4696.3|4692.3|4673.8|4669.8|846
1648605600000|2022-03-30 02:00:00|4677.3|4673.3|4672.8|4668.8|4686.3|4682.3|4665.3|4661.3|977
1648605900000|2022-03-30 02:05:00|4673.3|4669.3|4670.3|4666.3|4675.3|4671.3|4652.3|4648.3|1229
1648606200000|2022-03-30 02:10:00|4670.8|4666.8|4681.3|4677.3|4701.3|4697.3|4670.3|4666.3|1417
1648606500000|2022-03-30 02:15:00|4681.8|4677.8|4656.3|4652.3|4684.8|4680.8|4646.3|4642.3|1146
1648606800000|2022-03-30 02:20:00|4656.8|4652.8|4653.3|4649.3|4669.8|4665.8|4650.8|4646.8|1315
1648607100000|2022-03-30 02:25:00|4654.3|4650.3|4643.3|4639.3|4660.8|4656.8|4634.3|4630.3|1981
1648607400000|2022-03-30 02:30:00|4642.3|4638.3|4648.8|4644.8|4654.8|4650.8|4636.3|4632.3|966
1648607700000|2022-03-30 02:35:00|4648.3|4644.3|4653|4649|4655.5|4651.5|4640|4636|710
1648608000000|2022-03-30 02:40:00|4653.5|4649.5|4640|4636|4658.5|4654.5|4636|4632|685
1648608300000|2022-03-30 02:45:00|4640.5|4636.5|4620|4616|4642|4638|4619|4615|742
1648608600000|2022-03-30 02:50:00|4620.5|4616.5|4608.5|4604.5|4627.5|4623.5|4601|4597|898
1648608900000|2022-03-30 02:55:00|4609.5|4605.5|4583|4579|4610|4606|4581|4577|873
1648609200000|2022-03-30 03:00:00|4583.5|4579.5|4606|4602|4608|4604|4583|4579|829
1648609500000|2022-03-30 03:05:00|4607|4603|4614|4610|4614|4610|4596|4592|851
1648609800000|2022-03-30 03:10:00|4614.5|4610.5|4626|4622|4631.5|4627.5|4612|4608|650
1648610100000|2022-03-30 03:15:00|4626.5|4622.5|4638|4634|4646|4642|4625|4621|666
1648610400000|2022-03-30 03:20:00|4638.5|4634.5|4629.5|4625.5|4645|4641|4621|4617|678
1648610700000|2022-03-30 03:25:00|4631|4627|4642|4638|4643.5|4639.5|4629|4625|513
1648611000000|2022-03-30 03:30:00|4642.5|4638.5|4631.5|4627.5|4643|4639|4628|4624|327
1648611300000|2022-03-30 03:35:00|4632|4628|4625|4621|4634|4630|4623|4619|344
1648611600000|2022-03-30 03:40:00|4625.5|4621.5|4631|4627|4636|4632|4623.5|4619.5|183
1648611900000|2022-03-30 03:45:00|4631.5|4627.5|4623.5|4619.5|4632.5|4628.5|4623|4619|194
1648612200000|2022-03-30 03:50:00|4624|4620|4621|4617|4631.5|4627.5|4619|4615|217
1648612500000|2022-03-30 03:55:00|4621.5|4617.5|4623.5|4619.5|4623.5|4619.5|4613|4609|295
1648612800000|2022-03-30 04:00:00|4631.5|4611.5|4631.5|4611.5|4631.5|4611.5|4631.5|4611.5|0
1648616100000|2022-03-30 04:55:00|||||||||2
1648616400000|2022-03-30 05:00:00|4619.5|4615.5|4631|4627|4644|4640|4619.5|4615.5|778
1648616700000|2022-03-30 05:05:00|4631.5|4627.5|4645.5|4641.5|4647.5|4643.5|4628.5|4624.5|609
1648617000000|2022-03-30 05:10:00|4645|4641|4614.5|4610.5|4647.5|4643.5|4610.5|4606.5|740
1648617300000|2022-03-30 05:15:00|4615|4611|4616|4612|4617|4613|4605|4601|314
1648617600000|2022-03-30 05:20:00|4616.5|4612.5|4626.5|4622.5|4632.5|4628.5|4616|4612|358
1648617900000|2022-03-30 05:25:00|4627|4623|4633.5|4629.5|4638.5|4634.5|4624|4620|349
1648618200000|2022-03-30 05:30:00|4634|4630|4628.5|4624.5|4640|4636|4621|4617|445
1648618500000|2022-03-30 05:35:00|4629|4625|4630.5|4626.5|4640.5|4636.5|4620|4616|403
1648618800000|2022-03-30 05:40:00|4631|4627|4617.5|4613.5|4635.5|4631.5|4616|4612|284
1648619100000|2022-03-30 05:45:00|4619|4615|4617|4613|4620.5|4616.5|4611.5|4607.5|343
1648619400000|2022-03-30 05:50:00|4618|4614|4615|4611|4620|4616|4607|4603|371
1648619700000|2022-03-30 05:55:00|4615.5|4611.5|4625|4621|4627.5|4623.5|4614|4610|338
1648620000000|2022-03-30 06:00:00|4625.5|4621.5|4629.5|4625.5|4633|4629|4620|4616|412
1648620300000|2022-03-30 06:05:00|4630|4626|4623|4619|4634|4630|4614.5|4610.5|440
1648620600000|2022-03-30 06:10:00|4623.5|4619.5|4630|4626|4636|4632|4623|4619|483
1648620900000|2022-03-30 06:15:00|4630.5|4626.5|4642|4638|4642|4638|4625.5|4621.5|456
1648621200000|2022-03-30 06:20:00|4641.5|4637.5|4642|4638|4656.5|4652.5|4629|4625|978
1648621500000|2022-03-30 06:25:00|4643|4639|4656.5|4652.5|4657|4653|4637.5|4633.5|528
1648621800000|2022-03-30 06:30:00|4657|4653|4646.5|4642.5|4658.5|4654.5|4634.5|4630.5|802
1648622100000|2022-03-30 06:35:00|4647|4643|4649|4645|4654.5|4650.5|4637|4633|478
1648622400000|2022-03-30 06:40:00|4649.5|4645.5|4649|4645|4655.5|4651.5|4639.5|4635.5|482
1648622700000|2022-03-30 06:45:00|4648.5|4644.5|4654.5|4650.5|4656|4652|4648|4644|609
1648623000000|2022-03-30 06:50:00|4655|4651|4665|4661|4668|4664|4651|4647|506
1648623300000|2022-03-30 06:55:00|4665.5|4661.5|4657|4653|4666|4662|4654|4650|332
1648623600000|2022-03-30 07:00:00|4656|4652|4663|4659|4667|4663|4653|4649|544
1648623900000|2022-03-30 07:05:00|4662.5|4658.5|4657|4653|4667|4663|4653|4649|446
1648624200000|2022-03-30 07:10:00|4657.5|4653.5|4646|4642|4657.5|4653.5|4644|4640|667
1648624500000|2022-03-30 07:15:00|4646.5|4642.5|4624.5|4620.5|4647|4643|4624|4620|1024
1648624800000|2022-03-30 07:20:00|4625|4621|4627.5|4623.5|4630|4626|4611.5|4607.5|970
1648625100000|2022-03-30 07:25:00|4628|4624|4626|4622|4632.5|4628.5|4616|4612|717
1648625400000|2022-03-30 07:30:00|4627|4623|4638|4634|4638|4634|4621.5|4617.5|644
1648625700000|2022-03-30 07:35:00|4637.5|4633.5|4638|4634|4645|4641|4634|4630|839
1648626000000|2022-03-30 07:40:00|4638.5|4634.5|4637|4633|4642|4638|4632|4628|986
1648626300000|2022-03-30 07:45:00|4636.5|4632.5|4628|4624|4637|4633|4626|4622|1216
1648626600000|2022-03-30 07:50:00|4627.5|4623.5|4622|4618|4628|4624|4618|4614|1352
1648626900000|2022-03-30 07:55:00|4622.5|4618.5|4626.5|4622.5|4632|4628|4621|4617|1503
1648627200000|2022-03-30 08:00:00|4627|4623|4619.5|4615.5|4630|4626|4612|4608|572
1648627500000|2022-03-30 08:05:00|4619|4615|4628.5|4624.5|4636|4632|4618|4614|1069
1648627800000|2022-03-30 08:10:00|4629|4625|4610|4606|4630|4626|4606.5|4602.5|980
1648628100000|2022-03-30 08:15:00|4609.5|4605.5|4611.5|4607.5|4613.5|4609.5|4604|4600|127
1648628400000|2022-03-30 08:20:00|4611|4607|4610.5|4606.5|4616|4612|4606|4602|140
1648628700000|2022-03-30 08:25:00|4610|4606|4612|4608|4615|4611|4607.5|4603.5|124
1648629000000|2022-03-30 08:30:00|4620|4600|4620|4600|4620|4600|4620|4600|0
1648631700000|2022-03-30 09:15:00|4626.5|4612.5|4631.5|4621.5|4632.5|4623.5|4626.5|4612.5|15
1648632000000|2022-03-30 09:20:00|4632.5|4622.5|4639.5|4627.5|4641.5|4633.5|4632.5|4622.5|60
1648632300000|2022-03-30 09:25:00|4640.5|4628.5|4637.5|4627.5|4640.5|4628.5|4636.5|4627.5|1
1648632600000|2022-03-30 09:30:00|4638.5|4628.5|4638.5|4629.5|4639.5|4631.5|4634.5|4624.5|41
1648632900000|2022-03-30 09:35:00|4640.5|4631.5|4638.5|4629.5|4640.5|4631.5|4635.5|4625.5|16
1648633200000|2022-03-30 09:40:00|4637.5|4630.5|4637.5|4629.5|4639.5|4630.5|4636.5|4628.5|17
1648633500000|2022-03-30 09:45:00|4638.5|4630.5|4634.5|4625.5|4639.5|4630.5|4633.5|4624.5|10
1648633800000|2022-03-30 09:50:00|4635.5|4624.5|4639.5|4630.5|4640.5|4631.5|4634.5|4624.5|7
1648634100000|2022-03-30 09:55:00|4640.5|4629.5|4640.5|4632.5|4641.5|4633.5|4638.5|4629.5|24
1648634400000|2022-03-30 10:00:00|4641.5|4631.5|4637.5|4627.5|4642.5|4633.5|4626.5|4615.5|41
1648634700000|2022-03-30 10:05:00|4640.5|4628.5|4631.5|4620.5|4640.5|4630.5|4631.5|4619.5|22
1648635000000|2022-03-30 10:10:00|4632.5|4619.5|4631.5|4619.5|4633.5|4621.5|4630.5|4618.5|0
1648635300000|2022-03-30 10:15:00|4630.5|4618.5|4630.5|4619.5|4632.5|4619.5|4627.5|4614.5|3
1648635600000|2022-03-30 10:20:00|4631.5|4618.5|4631.5|4619.5|4632.5|4619.5|4630.5|4618.5|2
1648635900000|2022-03-30 10:25:00|4630.5|4618.5|4629.5|4616.5|4630.5|4618.5|4628.5|4616.5|1
1648636200000|2022-03-30 10:30:00|4630.5|4617.5|4627.5|4615.5|4632.5|4618.5|4624.5|4615.5|6
1648636500000|2022-03-30 10:35:00|4626.5|4616.5|4626.5|4615.5|4627.5|4616.5|4623.5|4614.5|1
1648636800000|2022-03-30 10:40:00|4625.5|4614.5|4626.5|4616.5|4626.5|4617.5|4625.5|4614.5|0
1648637100000|2022-03-30 10:45:00|4627.5|4617.5|4627.5|4615.5|4627.5|4619.5|4619.5|4607.5|48
1648637400000|2022-03-30 10:50:00|4626.5|4616.5|4627.5|4617.5|4627.5|4617.5|4626.5|4615.5|0
1648637700000|2022-03-30 10:55:00|4629.5|4618.5|4629.5|4620.5|4632.5|4620.5|4628.5|4617.5|1
1648638000000|2022-03-30 11:00:00|4631.5|4621.5|4633.5|4623.5|4635.5|4623.5|4630.5|4620.5|7
1648638300000|2022-03-30 11:05:00|4632.5|4621.5|4630.5|4621.5|4633.5|4622.5|4629.5|4620.5|8
1648638600000|2022-03-30 11:10:00|4631.5|4619.5|4632.5|4621.5|4634.5|4622.5|4628.5|4619.5|16
1648638900000|2022-03-30 11:15:00|4631.5|4620.5|4628.5|4615.5|4632.5|4620.5|4625.5|4615.5|17
1648639200000|2022-03-30 11:20:00|4629.5|4616.5|4633.5|4619.5|4635.5|4619.5|4629.5|4616.5|0
1648639500000|2022-03-30 11:25:00|4632.5|4620.5|4633.5|4622.5|4635.5|4627.5|4632.5|4620.5|4
1648639800000|2022-03-30 11:30:00|4632.5|4623.5|4637.5|4627.5|4639.5|4631.5|4632.5|4623.5|14
1648640100000|2022-03-30 11:35:00|4636.5|4625.5|4636.5|4625.5|4637.5|4625.5|4636.5|4625.5|1
1648640400000|2022-03-30 11:40:00|4637.5||4637.5||4637.5||4636.5||0
1648640700000|2022-03-30 11:45:00|4638.5|4626.5|4638.5|4627.5|4639.5|4627.5|4637.5|4625.5|3
1648641000000|2022-03-30 11:50:00|4637.5|4626.5|4638.5|4626.5|4639.5|4626.5|4636.5|4625.5|0
1648641300000|2022-03-30 11:55:00|4637.5|4625.5|4633.5|4621.5|4638.5|4625.5|4629.5|4621.5|8
1648641600000|2022-03-30 12:00:00|4632.5|4620.5|4632.5|4621.5|4634.5|4622.5|4628.5|4620.5|2
1648641900000|2022-03-30 12:05:00|4631.5|4620.5|4630.5|4621.5|4632.5|4623.5|4629.5|4620.5|3
1648642200000|2022-03-30 12:10:00|4629.5|4622.5|4628.5|4617.5|4632.5|4622.5|4624.5|4612.5|36
1648642500000|2022-03-30 12:15:00|4627.5|4618.5|4625.5|4616.5|4630.5|4619.5|4624.5|4616.5|25
1648642800000|2022-03-30 12:20:00|4624.5|4614.5|4622.5|4612.5|4625.5|4616.5|4618.5|4608.5|36
1648643100000|2022-03-30 12:25:00|4625.5|4613.5|4619.5|4611.5|4626.5|4615.5|4619.5|4611.5|25
1648643400000|2022-03-30 12:30:00|4622.5|4612.5|4625.5|4615.5|4627.5|4617.5|4622.5|4611.5|12
1648643700000|2022-03-30 12:35:00|4626.5|4616.5|4627.5|4616.5|4627.5|4618.5|4624.5|4614.5|21
1648644000000|2022-03-30 12:40:00|4629.5|4617.5|4630.5|4620.5|4631.5|4620.5|4629.5|4616.5|1
1648644300000|2022-03-30 12:45:00|4629.5|4618.5|4627.5|4617.5|4630.5|4619.5|4626.5|4617.5|22
1648644600000|2022-03-30 12:50:00|4629.5|4618.5|4630.5|4620.5|4630.5|4622.5|4627.5|4617.5|10
1648644900000|2022-03-30 12:55:00|4629.5|4618.5|4632.5|4622.5|4633.5|4622.5|4626.5|4618.5|13
1648645200000|2022-03-30 13:00:00|4631.5|4621.5|4630.5|4619.5|4631.5|4621.5|4629.5|4619.5|0
1648645500000|2022-03-30 13:05:00|4629.5|4618.5|4630.5|4620.5|4632.5|4620.5|4627.5|4618.5|10
1648645800000|2022-03-30 13:10:00|4631.5|4621.5|4617.5|4607.5|4632.5|4622.5|4614.5|4607.5|64
1648646100000|2022-03-30 13:15:00|4616.5|4605.5|4610.5|4599.5|4616.5|4605.5|4606.5|4597.5|45
1648646400000|2022-03-30 13:20:00|4611.5|4600.5|4610.5|4600.5|4614.5|4605.5|4606.5|4597.5|20
1648646700000|2022-03-30 13:25:00|4611.5|4599.5|4618.5|4605.5|4619.5|4606.5|4608.5|4599.5|6
1648647000000|2022-03-30 13:30:00|4617.5|4606.5|4656.5|4641.5|4656.5|4641.5|4606.5|4597.5|90
1648647300000|2022-03-30 13:35:00|4655.5|4638.5|4658.5|4641.5|4663.5|4654.5|4647.5|4633.5|43
1648647600000|2022-03-30 13:40:00|4659.5|4642.5|4684.5|4672.5|4687.5|4675.5|4658.5|4642.5|120
1648647900000|2022-03-30 13:45:00|4685.5|4677.5|4688.5|4674.5|4691.5|4683.5|4672.5|4661.5|83
1648648200000|2022-03-30 13:50:00|4687.5|4673.5|4671.5|4661.5|4692.5|4680.5|4663.5|4653.5|78
1648648500000|2022-03-30 13:55:00|4674.5|4662.5|4687.5|4672.5|4688.5|4673.5|4670.5|4659.5|52
1648648800000|2022-03-30 14:00:00|4688.5|4673.5|4693.5|4681.5|4693.5|4681.5|4683.5|4672.5|40
1648649100000|2022-03-30 14:05:00|4692.5|4682.5|4686.5|4674.5|4694.5|4685.5|4674.5|4664.5|54
1648649400000|2022-03-30 14:10:00|4687.5|4675.5|4693.5|4683.5|4694.5|4683.5|4683.5|4670.5|26
1648649700000|2022-03-30 14:15:00|4694.5|4684.5|4688.5|4671.5|4694.5|4684.5|4678.5|4668.5|42
1648650000000|2022-03-30 14:20:00|4689.5|4672.5|4698.5|4685.5|4698.5|4687.5|4686.5|4671.5|22
1648650300000|2022-03-30 14:25:00|4697.5|4686.5|4702.5|4691.5|4703.5|4693.5|4695.5|4686.5|29
1648650600000|2022-03-30 14:30:00|4701.5|4689.5|4696.5|4686.5|4702.5|4691.5|4692.5|4682.5|29
1648650900000|2022-03-30 14:35:00|4697.5|4685.5|4703.5|4692.5|4703.5|4695.5|4692.5|4685.5|22
1648651200000|2022-03-30 14:40:00|4702.5|4693.5|4704.5|4693.5|4708.5|4698.5|4701.5|4692.5|54
1648651500000|2022-03-30 14:45:00|4703.5|4691.5|4701.5|4692.5|4704.5|4692.5|4694.5|4684.5|26
1648651800000|2022-03-30 14:50:00|4702.5|4689.5|4693.5|4678.5|4708.5|4699.5|4693.5|4678.5|28
1648652100000|2022-03-30 14:55:00|4692.5|4677.5|4681.5|4668.5|4692.5|4677.5|4675.5|4668.5|22
1648652400000|2022-03-30 15:00:00|4680.5|4667.5|4676.5|4662.5|4686.5|4673.5|4672.5|4662.5|41
1648652700000|2022-03-30 15:05:00|4677.5|4663.5|4670.5|4659.5|4677.5|4663.5|4663.5|4653.5|19
1648653000000|2022-03-30 15:10:00|4669.5|4660.5|4663.5|4652.5|4670.5|4660.5|4657.5|4649.5|34
1648653300000|2022-03-30 15:15:00|4662.5|4653.5|4675.5|4662.5|4675.5|4663.5|4662.5|4648.5|32
1648653600000|2022-03-30 15:20:00|4674.5|4663.5|4673.5|4663.5|4675.5|4667.5|4672.5|4657.5|7
1648653900000|2022-03-30 15:25:00|4674.5|4658.5|4658.5|4646.5|4674.5|4658.5|4655.5|4643.5|29
1648654200000|2022-03-30 15:30:00|4657.5|4647.5|4668.5|4659.5|4668.5|4659.5|4657.5|4645.5|30
1648654500000|2022-03-30 15:35:00|4671.5|4658.5|4676.5|4661.5|4677.5|4664.5|4670.5|4658.5|7
1648654800000|2022-03-30 15:40:00|4675.5|4660.5|4675.5|4659.5|4675.5|4661.5|4673.5|4658.5|0
1648655100000|2022-03-30 15:45:00|4674.5|4658.5|4675.5|4659.5|4675.5|4661.5|4673.5|4658.5|0
1648655400000|2022-03-30 15:50:00|4673.5|4660.5|4674.5|4660.5|4675.5|4663.5|4673.5|4659.5|0
1648655700000|2022-03-30 15:55:00|4675.5|4661.5|4680.5|4664.5|4681.5|4665.5|4675.5|4660.5|2
1648656000000|2022-03-30 16:00:00|4679.5|4663.5|4676.5|4661.5|4683.5|4666.5|4674.5|4661.5|2
1648656300000|2022-03-30 16:05:00|4675.5|4662.5|4676.5|4664.5|4678.5|4665.5|4670.5|4658.5|21
1648656600000|2022-03-30 16:10:00|4677.5|4660.5|4675.5|4659.5|4678.5|4662.5|4671.5|4658.5|1
1648656900000|2022-03-30 16:15:00|4674.5|4660.5|4678.5|4659.5|4680.5|4661.5|4674.5|4658.5|1
1648657200000|2022-03-30 16:20:00|4679.5|4660.5|4680.5|4662.5|4681.5|4662.5|4674.5|4659.5|0
1648657500000|2022-03-30 16:25:00|4679.5|4660.5|4681.5|4662.5|4683.5|4667.5|4673.5|4660.5|5
1648657800000|2022-03-30 16:30:00|4680.5|4661.5|4680.5|4662.5|4681.5|4662.5|4670.5|4660.5|5
1648658100000|2022-03-30 16:35:00|4682.5|4661.5|4675.5|4662.5|4683.5|4663.5|4670.5|4659.5|2
1648658400000|2022-03-30 16:40:00|4676.5|4661.5|4655.5|4647.5|4678.5|4661.5|4655.5|4645.5|43
1648658700000|2022-03-30 16:45:00|4656.5|4649.5|4654.5|4640.5|4657.5|4649.5|4643.5|4633.5|36
1648659000000|2022-03-30 16:50:00|4653.5|4639.5|4654.5|4637.5|4654.5|4639.5|4644.5|4637.5|7
1648659300000|2022-03-30 16:55:00|4653.5|4639.5|4652.5|4638.5|4658.5|4639.5|4652.5|4637.5|0
1648659600000|2022-03-30 17:00:00|4651.5|4633.5|4646.5|4633.5|4651.5|4635.5|4640.5|4628.5|17
1648659900000|2022-03-30 17:05:00|4647.5|4632.5|4640.5|4629.5|4648.5|4633.5|4637.5|4628.5|1
1648660200000|2022-03-30 17:10:00|4639.5|4628.5|4645.5|4628.5|4648.5|4629.5|4639.5|4628.5|3
1648660500000|2022-03-30 17:15:00|4648.5|4629.5|4635.5|4622.5|4648.5|4629.5|4635.5|4622.5|3
1648660800000|2022-03-30 17:20:00|4637.5|4618.5|4634.5|4615.5|4637.5|4618.5|4627.5|4610.5|5
1648661100000|2022-03-30 17:25:00|4635.5|4614.5|4632.5|4614.5|4635.5|4615.5|4630.5|4611.5|0
1648661400000|2022-03-30 17:30:00|4630.5|4615.5|4630.5|4617.5|4636.5|4619.5|4628.5|4614.5|0
1648661700000|2022-03-30 17:35:00|4627.5|4615.5|4627.5|4612.5|4631.5|4617.5|4624.5|4612.5|1
1648662000000|2022-03-30 17:40:00|4626.5|4610.5|4618.5|4604.5|4626.5|4610.5|4616.5|4603.5|7
1648662300000|2022-03-30 17:45:00|4619.5|4603.5|4625.5|4608.5|4627.5|4609.5|4617.5|4602.5|0
1648662600000|2022-03-30 17:50:00|4627.5|4609.5|4625.5|4608.5|4627.5|4611.5|4619.5|4608.5|3
1648662900000|2022-03-30 17:55:00|4624.5|4609.5|4618.5|4604.5|4624.5|4609.5|4610.5|4603.5|8
1648663200000|2022-03-30 18:00:00|4617.5|4605.5|4625.5|4608.5|4626.5|4610.5|4617.5|4604.5|1
1648663500000|2022-03-30 18:05:00|4624.5|4607.5|4625.5|4614.5|4628.5|4614.5|4621.5|4607.5|0
1648663800000|2022-03-30 18:10:00|4626.5|4613.5|4622.5|4607.5|4626.5|4614.5|4620.5|4607.5|5
1648664100000|2022-03-30 18:15:00|4621.5|4603.5|4613.5|4599.5|4623.5|4607.5|4613.5|4597.5|4
1648664400000|2022-03-30 18:20:00|4612.5|4598.5|4610.5|4597.5|4612.5|4599.5|4605.5|4597.5|9
1648664700000|2022-03-30 18:25:00|4611.5|4598.5|4610.5|4598.5|4612.5|4598.5|4604.5|4597.5|11
1648665000000|2022-03-30 18:30:00|4611.5|4597.5|4617.5|4606.5|4619.5|4607.5|4611.5|4597.5|9
1648665300000|2022-03-30 18:35:00|4616.5|4607.5|4620.5|4607.5|4622.5|4610.5|4614.5|4606.5|2
1648665600000|2022-03-30 18:40:00|4621.5|4606.5|4616.5|4602.5|4622.5|4607.5|4613.5|4602.5|1
1648665900000|2022-03-30 18:45:00|4615.5|4601.5|4613.5|4602.5|4616.5|4603.5|4610.5|4598.5|2
1648666200000|2022-03-30 18:50:00|4614.5|4603.5|4612.5|4602.5|4614.5|4603.5|4612.5|4602.5|0
1648666500000|2022-03-30 18:55:00|4613.5|4598.5|4615.5|4595.5|4616.5|4601.5|4606.5|4595.5|9
1648689300000|2022-03-31 01:15:00|4626.2|4622.2|4627.2|4623.2|4632.2|4628.2|4621.2|4617.2|282
1648689600000|2022-03-31 01:20:00|4627.7|4623.7|4620.7|4616.7|4629.7|4625.7|4619.2|4615.2|101
1648689900000|2022-03-31 01:25:00|4620.2|4616.2|4623.2|4619.2|4625.2|4621.2|4616.2|4612.2|168
1648690200000|2022-03-31 01:30:00|4622.7|4618.7|4628.2|4624.2|4636.2|4632.2|4602.7|4598.7|2501
1648690500000|2022-03-31 01:35:00|4628.7|4624.7|4580.7|4576.7|4628.7|4624.7|4574.2|4570.2|2198
1648690800000|2022-03-31 01:40:00|4581.2|4577.2|4584.7|4580.7|4596.7|4592.7|4570.2|4566.2|1538
1648691100000|2022-03-31 01:45:00|4583.7|4579.7|4568.7|4564.7|4588.2|4584.2|4567.2|4563.2|970
1648691400000|2022-03-31 01:50:00|4568.2|4564.2|4567.7|4563.7|4584.2|4580.2|4562.2|4558.2|1159
1648691700000|2022-03-31 01:55:00|4568.2|4564.2|4551.2|4547.2|4571.2|4567.2|4547.2|4543.2|1381
1648692000000|2022-03-31 02:00:00|4550.7|4546.7|4517.2|4513.2|4551.7|4547.7|4517.2|4513.2|1172
1648692300000|2022-03-31 02:05:00|4518.2|4514.2|4523.2|4519.2|4530.7|4526.7|4509.7|4505.7|1270
1648692600000|2022-03-31 02:10:00|4523.7|4519.7|4541.7|4537.7|4547.2|4543.2|4523.2|4519.2|973
1648692900000|2022-03-31 02:15:00|4541.2|4537.2|4548.2|4544.2|4552.2|4548.2|4534.2|4530.2|587
1648693200000|2022-03-31 02:20:00|4548.7|4544.7|4550.2|4546.2|4554.2|4550.2|4541.2|4537.2|758
1648693500000|2022-03-31 02:25:00|4550.7|4546.7|4554.7|4550.7|4562.2|4558.2|4549.7|4545.7|863
1648693800000|2022-03-31 02:30:00|4554.2|4550.2|4557.2|4553.2|4558.2|4554.2|4540.2|4536.2|530
1648694100000|2022-03-31 02:35:00|4556.7|4552.7|4569.2|4565.2|4571.2|4567.2|4552.7|4548.7|526
1648694400000|2022-03-31 02:40:00|4568.7|4564.7|4562.7|4558.7|4569.2|4565.2|4557.2|4553.2|323
1648694700000|2022-03-31 02:45:00|4563.2|4559.2|4565.2|4561.2|4570.7|4566.7|4555.2|4551.2|479
1648695000000|2022-03-31 02:50:00|4564.7|4560.7|4537.2|4533.2|4566.2|4562.2|4536.2|4532.2|504
1648695300000|2022-03-31 02:55:00|4536.7|4532.7|4539.7|4535.7|4546.2|4542.2|4533.2|4529.2|532
1648695600000|2022-03-31 03:00:00|4539.2|4535.2|4557.2|4553.2|4558.2|4554.2|4536.2|4532.2|354
1648695900000|2022-03-31 03:05:00|4556.7|4552.7|4552.7|4548.7|4566.2|4562.2|4552.2|4548.2|342
1648696200000|2022-03-31 03:10:00|4552.2|4548.2|4549.2|4545.2|4554.2|4550.2|4544.2|4540.2|258
1648696500000|2022-03-31 03:15:00|4548.7|4544.7|4561.2|4557.2|4563.2|4559.2|4546.2|4542.2|202
1648696800000|2022-03-31 03:20:00|4560.7|4556.7|4566.2|4562.2|4567.2|4563.2|4556.7|4552.7|137
1648697100000|2022-03-31 03:25:00|4566.7|4562.7|4560.7|4556.7|4567.2|4563.2|4557.2|4553.2|107
1648697400000|2022-03-31 03:30:00|4561.2|4557.2|4559.7|4555.7|4561.2|4557.2|4555.2|4551.2|134
1648697700000|2022-03-31 03:35:00|4560.2|4556.2|4555.2|4551.2|4562.2|4558.2|4552.7|4548.7|190
1648698000000|2022-03-31 03:40:00|4555.7|4551.7|4558.2|4554.2|4559.2|4555.2|4552.2|4548.2|266
1648698300000|2022-03-31 03:45:00|4558.7|4554.7|4560.2|4556.2|4565.2|4561.2|4554.7|4550.7|245
1648698600000|2022-03-31 03:50:00|4561.2|4557.2|4560.2|4556.2|4562.2|4558.2|4557.2|4553.2|218
1648698900000|2022-03-31 03:55:00|4560.7|4556.7|4560.2|4556.2|4566.2|4562.2|4559.2|4555.2|250
1648699200000|2022-03-31 04:00:00|4568.2|4548.2|4568.2|4548.2|4568.2|4548.2|4568.2|4548.2|0
1648702800000|2022-03-31 05:00:00|4562.2|4558.2|4552.2|4548.2|4567.2|4563.2|4550.7|4546.7|401
1648703100000|2022-03-31 05:05:00|4551.7|4547.7|4546.2|4542.2|4557.2|4553.2|4546.2|4542.2|384
1648703400000|2022-03-31 05:10:00|4545.7|4541.7|4549.2|4545.2|4558.2|4554.2|4545.2|4541.2|303
1648703700000|2022-03-31 05:15:00|4548.7|4544.7|4545.2|4541.2|4549.2|4545.2|4534.2|4530.2|514
1648704000000|2022-03-31 05:20:00|4545.7|4541.7|4541.2|4537.2|4546.2|4542.2|4538.2|4534.2|473
1648704300000|2022-03-31 05:25:00|4541.7|4537.7|4544.7|4540.7|4547.2|4543.2|4534.2|4530.2|377
1648704600000|2022-03-31 05:30:00|4545.2|4541.2|4541.7|4537.7|4549.2|4545.2|4538.2|4534.2|307
1648704900000|2022-03-31 05:35:00|4541.2|4537.2|4542.7|4538.7|4549.2|4545.2|4538.7|4534.7|271
1648705200000|2022-03-31 05:40:00|4543.2|4539.2|4541.7|4537.7|4547.7|4543.7|4540.2|4536.2|253
1648705500000|2022-03-31 05:45:00|4542.2|4538.2|4530.2|4526.2|4543.2|4539.2|4526.2|4522.2|469
1648705800000|2022-03-31 05:50:00|4529.7|4525.7|4525.7|4521.7|4531.2|4527.2|4522.2|4518.2|416
1648706100000|2022-03-31 05:55:00|4526.7|4522.7|4522.2|4518.2|4534.2|4530.2|4522.2|4518.2|283
1648706400000|2022-03-31 06:00:00|4522.7|4518.7|4535.7|4531.7|4541.2|4537.2|4520.2|4516.2|512
1648706700000|2022-03-31 06:05:00|4536.2|4532.2|4544.2|4540.2|4555.7|4551.7|4535.7|4531.7|512
1648707000000|2022-03-31 06:10:00|4545.2|4541.2|4540.2|4536.2|4548.7|4544.7|4533.7|4529.7|274
1648707300000|2022-03-31 06:15:00|4539.7|4535.7|4540.7|4536.7|4543.7|4539.7|4535.2|4531.2|268
1648707600000|2022-03-31 06:20:00|4541.2|4537.2|4553.7|4549.7|4554.2|4550.2|4540.2|4536.2|522
1648707900000|2022-03-31 06:25:00|4553.2|4549.2|4547.7|4543.7|4554.7|4550.7|4547.7|4543.7|203
1648708200000|2022-03-31 06:30:00|4548.2|4544.2|4538.7|4534.7|4551.2|4547.2|4536.7|4532.7|322
1648708500000|2022-03-31 06:35:00|4539.2|4535.2|4540.2|4536.2|4541.7|4537.7|4531.7|4527.7|286
1648708800000|2022-03-31 06:40:00|4540.7|4536.7|4536.7|4532.7|4545.2|4541.2|4535.2|4531.2|210
1648709100000|2022-03-31 06:45:00|4537.2|4533.2|4545.7|4541.7|4546.7|4542.7|4536.7|4532.7|194
1648709400000|2022-03-31 06:50:00|4546.2|4542.2|4546.7|4542.7|4552.2|4548.2|4543.7|4539.7|300
1648709700000|2022-03-31 06:55:00|4547.2|4543.2|4556.2|4552.2|4556.2|4552.2|4543.7|4539.7|426
1648710000000|2022-03-31 07:00:00|4555.7|4551.7|4562.2|4558.2|4569.2|4565.2|4555.2|4551.2|520
1648710300000|2022-03-31 07:05:00|4561.7|4557.7|4558.2|4554.2|4562.2|4558.2|4556.2|4552.2|346
1648710600000|2022-03-31 07:10:00|4557.7|4553.7|4573.2|4569.2|4576.7|4572.7|4556.2|4552.2|567
1648710900000|2022-03-31 07:15:00|4573.7|4569.7|4575.2|4571.2|4578.2|4574.2|4568.7|4564.7|442
1648711200000|2022-03-31 07:20:00|4574.7|4570.7|4574.2|4570.2|4582.2|4578.2|4572.2|4568.2|1096
1648711500000|2022-03-31 07:25:00|4574.7|4570.7|4567.2|4563.2|4577.2|4573.2|4566.2|4562.2|556
1648711800000|2022-03-31 07:30:00|4566.7|4562.7|4577.2|4573.2|4581.2|4577.2|4566.2|4562.2|552
1648712100000|2022-03-31 07:35:00|4576.2|4572.2|4574.2|4570.2|4581.7|4577.7|4573.2|4569.2|292
1648712400000|2022-03-31 07:40:00|4574.7|4570.7|4569.2|4565.2|4576.2|4572.2|4569.2|4565.2|540
1648712700000|2022-03-31 07:45:00|4569.7|4565.7|4566.2|4562.2|4571.2|4567.2|4563.2|4559.2|921
1648713000000|2022-03-31 07:50:00|4567.2|4563.2|4566.2|4562.2|4571.2|4567.2|4564.2|4560.2|980
1648713300000|2022-03-31 07:55:00|4565.7|4561.7|4558.2|4554.2|4566.2|4562.2|4558.2|4554.2|974
1648713600000|2022-03-31 08:00:00|4557.2|4553.2|4551.2|4547.2|4559.2|4555.2|4530.2|4526.2|1363
1648713900000|2022-03-31 08:05:00|4550.7|4546.7|4545.2|4541.2|4550.7|4546.7|4536.7|4532.7|955
1648714200000|2022-03-31 08:10:00|4546.2|4542.2|4532.2|4528.2|4547.2|4543.2|4532.2|4528.2|431
1648714500000|2022-03-31 08:15:00|4531.2|4527.2|4533.2|4529.2|4537.2|4533.2|4527.2|4523.2|1626
1648714800000|2022-03-31 08:20:00|4533.7|4529.7|4539.2|4535.2|4543.2|4539.2|4532.2|4528.2|2175
1648715100000|2022-03-31 08:25:00|4538.7|4534.7|4534.2|4530.2|4540.2|4536.2|4530.2|4526.2|225
1648715400000|2022-03-31 08:30:00|4536.7|4527.7|4536.7|4527.7|4536.7|4527.7|4536.7|4527.7|0
1648718100000|2022-03-31 09:15:00|4543.2|4513.2|4541.7|4528.7|4543.7|4534.7|4494.7|4474.7|58
1648718400000|2022-03-31 09:20:00|4540.7|4531.7|4529.7|4518.7|4544.7|4531.7|4525.7|4518.7|49
1648718700000|2022-03-31 09:25:00|4530.7|4522.7|4524.7|4512.7|4530.7|4522.7|4520.7|4504.7|31
1648719000000|2022-03-31 09:30:00|4523.7|4508.7|4524.7|4508.7|4529.7|4518.7|4517.7|4506.7|40
1648719300000|2022-03-31 09:35:00|4522.7|4506.7|4520.7|4510.7|4522.7|4510.7|4520.7|4506.7|5
1648719600000|2022-03-31 09:40:00|4519.7|4511.7|4520.7|4512.7|4523.7|4513.7|4519.7|4511.7|4
1648719900000|2022-03-31 09:45:00|4519.7|4510.7|4521.7|4511.7|4523.7|4515.7|4516.7|4509.7|28
1648720200000|2022-03-31 09:50:00|4522.7|4513.7|4523.7|4513.7|4525.7|4514.7|4519.7|4511.7|2
1648720500000|2022-03-31 09:55:00|4524.7|4514.7|4531.7|4519.7|4535.7|4525.7|4523.7|4514.7|29
1648720800000|2022-03-31 10:00:00|4533.7|4520.7|4541.7|4532.7|4541.7|4532.7|4533.7|4520.7|32
1648721100000|2022-03-31 10:05:00|4540.7|4531.7|4540.7|4530.7|4541.7|4533.7|4539.7|4530.7|2
1648721400000|2022-03-31 10:10:00|4541.7|4531.7|4537.7|4526.7|4541.7|4532.7|4537.7|4526.7|7
1648721700000|2022-03-31 10:15:00|4535.7|4525.7|4528.7|4518.7|4538.7|4529.7|4528.7|4518.7|2
1648722000000|2022-03-31 10:20:00|4527.7|4517.7|4534.7|4523.7|4536.7|4523.7|4527.7|4517.7|4
1648722300000|2022-03-31 10:25:00|4535.7|4524.7|4540.7|4529.7|4541.7|4534.7|4535.7|4524.7|21
1648722600000|2022-03-31 10:30:00|4539.7|4528.7|4536.7|4527.7|4540.7|4529.7|4533.7|4526.7|5
1648722900000|2022-03-31 10:35:00|4537.7|4528.7|4535.7|4526.7|4541.7|4530.7|4535.7|4526.7|3
1648723200000|2022-03-31 10:40:00|4536.7|4527.7|4536.7|4526.7|4540.7|4529.7|4534.7|4526.7|1
1648723500000|2022-03-31 10:45:00|4537.7|4527.7|4536.7|4526.7|4538.7|4528.7|4536.7|4526.7|0
1648723800000|2022-03-31 10:50:00|4537.7|4522.7|4537.7|4523.7|4537.7|4523.7|4531.7|4519.7|15
1648724100000|2022-03-31 10:55:00|4536.7|4522.7|4531.7|4521.7|4538.7|4522.7|4531.7|4521.7|1
1648724400000|2022-03-31 11:00:00|4532.7|4522.7|4535.7|4523.7|4537.7|4523.7|4529.7|4519.7|2
1648724700000|2022-03-31 11:05:00|4534.7|4522.7|4531.7|4518.7|4535.7|4522.7|4529.7|4518.7|0
1648725000000|2022-03-31 11:10:00|4530.7|4519.7|4531.7|4519.7|4532.7|4519.7|4529.7|4517.7|0
1648725300000|2022-03-31 11:15:00|4532.7|4520.7|4530.7|4516.7|4532.7|4520.7|4529.7|4514.7|1
1648725600000|2022-03-31 11:20:00|4529.7|4515.7|4525.7|4515.7|4531.7|4516.7|4524.7|4515.7|0
1648725900000|2022-03-31 11:25:00|4524.7|4512.7|4517.7|4506.7|4524.7|4512.7|4512.7|4505.7|9
1648726200000|2022-03-31 11:30:00|4516.7|4505.7|4524.7|4511.7|4526.7|4512.7|4516.7|4505.7|3
1648726500000|2022-03-31 11:35:00|4523.7|4510.7|4524.7|4512.7|4524.7|4512.7|4521.7|4508.7|0
1648726800000|2022-03-31 11:40:00|4525.7|4511.7|4531.7|4518.7|4531.7|4518.7|4525.7|4511.7|2
1648727100000|2022-03-31 11:45:00|4529.7|4517.7|4531.7|4519.7|4531.7|4522.7|4529.7|4517.7|1
1648727400000|2022-03-31 11:50:00||4518.7||4518.7||4519.7||4518.7|0
1648727700000|2022-03-31 11:55:00||4519.7||4520.7||4520.7||4518.7|0
1648728000000|2022-03-31 12:00:00|4532.7|4521.7|4537.7|4523.7|4538.7|4523.7|4532.7|4521.7|2
1648728300000|2022-03-31 12:05:00|4536.7||4537.7||4537.7||4536.7||0
1648728600000|2022-03-31 12:10:00|4540.7|4525.7|4539.7|4530.7|4541.7|4531.7|4538.7|4525.7|4
1648728900000|2022-03-31 12:15:00|4538.7|4527.7|4538.7|4525.7|4539.7|4527.7|4536.7|4525.7|1
1648729200000|2022-03-31 12:20:00|4537.7|4526.7|4539.7|4527.7|4539.7|4527.7|4537.7|4525.7|0
1648729500000|2022-03-31 12:25:00|4538.7|4528.7|4540.7|4526.7|4540.7|4528.7|4538.7|4526.7|2
1648729800000|2022-03-31 12:30:00|4539.7|4525.7|4543.7|4532.7|4545.7|4536.7|4538.7|4525.7|22
1648730100000|2022-03-31 12:35:00|4542.7|4531.7|4534.7|4523.7|4543.7|4531.7|4534.7|4523.7|4
1648730400000|2022-03-31 12:40:00|4533.7|4524.7|4543.7|4530.7|4544.7|4531.7|4533.7|4524.7|2
1648730700000|2022-03-31 12:45:00|4542.7|4531.7|4540.7|4529.7|4543.7|4531.7|4539.7|4529.7|1
1648731000000|2022-03-31 12:50:00|4539.7|4530.7|4545.7|4534.7|4545.7|4534.7|4538.7|4529.7|2
1648731300000|2022-03-31 12:55:00|4544.7|4533.7|4544.7|4534.7|4547.7|4534.7|4544.7|4532.7|0
1648731600000|2022-03-31 13:00:00|4543.7|4533.7|4550.7|4540.7|4550.7|4540.7|4543.7|4530.7|2
1648731900000|2022-03-31 13:05:00|4553.7|4541.7|4550.7|4537.7|4553.7|4543.7|4547.7|4537.7|6
1648732200000|2022-03-31 13:10:00|4549.7|4538.7|4538.7|4523.7|4550.7|4538.7|4534.7|4519.7|5
1648732500000|2022-03-31 13:15:00|4539.7|4524.7|4538.7|4525.7|4539.7|4526.7|4535.7|4523.7|0
1648732800000|2022-03-31 13:20:00|4537.7|4524.7|4540.7|4527.7|4540.7|4532.7|4535.7|4523.7|2
1648733100000|2022-03-31 13:25:00|4545.7|4528.7|4539.7|4522.7|4547.7|4534.7|4539.7|4522.7|7
1648733400000|2022-03-31 13:30:00|4540.7|4523.7|4480.7|4463.7|4542.7|4529.7|4474.7|4462.7|92
1648733700000|2022-03-31 13:35:00|4479.7|4464.7|4478.7|4466.7|4494.7|4477.7|4461.7|4454.7|92
1648734000000|2022-03-31 13:40:00|4473.7|4464.7|4473.7|4462.7|4485.7|4471.7|4455.7|4445.7|67
1648734300000|2022-03-31 13:45:00|4477.7|4461.7|4466.7|4457.7|4479.7|4466.7|4449.7|4439.7|63
1648734600000|2022-03-31 13:50:00|4465.7|4455.7|4475.7|4460.7|4478.7|4468.7|4463.7|4448.7|40
1648734900000|2022-03-31 13:55:00|4474.7|4457.7|4462.7|4449.7|4475.7|4461.7|4460.7|4449.7|12
1648735200000|2022-03-31 14:00:00|4461.7|4447.7|4439.7|4428.7|4463.7|4447.7|4433.7|4418.7|46
1648735500000|2022-03-31 14:05:00|4443.7|4433.7|4446.7|4428.7|4449.7|4440.7|4434.7|4424.7|32
1648735800000|2022-03-31 14:10:00|4447.7|4429.7|4449.7|4435.7|4454.7|4437.7|4430.7|4415.7|25
1648736100000|2022-03-31 14:15:00|4451.7|4436.7|4453.7|4433.7|4454.7|4438.7|4436.7|4422.7|5
1648736400000|2022-03-31 14:20:00|4454.7|4434.7|4448.7|4427.7|4454.7|4437.7|4443.7|4424.7|4
1648736700000|2022-03-31 14:25:00|4447.7|4426.7|4435.7|4421.7|4448.7|4428.7|4435.7|4419.7|8
1648737000000|2022-03-31 14:30:00|4434.7|4422.7|4437.7|4430.7|4450.7|4438.7|4431.7|4415.7|18
1648737300000|2022-03-31 14:35:00|4438.7|4426.7|4444.7|4434.7|4450.7|4437.7|4438.7|4421.7|12
1648737600000|2022-03-31 14:40:00|4443.7|4427.7|4457.7|4446.7|4459.7|4447.7|4436.7|4423.7|27
1648737900000|2022-03-31 14:45:00|4455.7|4445.7|4469.7|4459.7|4473.7|4464.7|4454.7|4442.7|40
1648738200000|2022-03-31 14:50:00|4468.7|4456.7|4459.7|4448.7|4474.7|4459.7|4455.7|4447.7|26
1648738500000|2022-03-31 14:55:00|4464.7|4449.7|4472.7|4459.7|4480.7|4464.7|4460.7|4449.7|38
1648738800000|2022-03-31 15:00:00|4471.7|4458.7|4469.7|4459.7|4472.7|4460.7|4456.7|4447.7|32
1648739100000|2022-03-31 15:05:00|4468.7|4458.7|4457.7|4444.7|4469.7|4459.7|4455.7|4439.7|18
1648739400000|2022-03-31 15:10:00|4456.7|4443.7|4457.7|4444.7|4459.7|4445.7|4447.7|4438.7|24
1648739700000|2022-03-31 15:15:00|4456.7|4443.7|4447.7|4437.7|4456.7|4446.7|4446.7|4435.7|20
1648740000000|2022-03-31 15:20:00|4446.7|4436.7|4458.7|4440.7|4461.7|4445.7|4445.7|4436.7|14
1648740300000|2022-03-31 15:25:00|4457.7|4442.7|4455.7|4439.7|4458.7|4442.7|4447.7|4435.7|10
1648740600000|2022-03-31 15:30:00|4454.7|4438.7|4455.7|4440.7|4456.7|4446.7|4447.7|4436.7|16
1648740900000|2022-03-31 15:35:00|4456.7|4441.7|4452.7|4441.7|4458.7|4448.7|4450.7|4438.7|18
1648741200000|2022-03-31 15:40:00|4456.7|4446.7|4458.7|4440.7|4459.7|4451.7|4449.7|4440.7|18
1648741500000|2022-03-31 15:45:00|4459.7|4441.7|4457.7|4443.7|4459.7|4449.7|4454.7|4440.7|8
1648741800000|2022-03-31 15:50:00|4458.7|4442.7|4452.7|4439.7|4458.7|4446.7|4447.7|4437.7|7
1648742100000|2022-03-31 15:55:00|4451.7|4438.7|4457.7|4441.7|4457.7|4442.7|4449.7|4437.7|14
1648742400000|2022-03-31 16:00:00|4458.7|4443.7|4452.7|4438.7|4459.7|4444.7|4445.7|4435.7|18
1648742700000|2022-03-31 16:05:00|4451.7|4439.7|4450.7|4436.7|4452.7|4442.7|4446.7|4436.7|9
1648743000000|2022-03-31 16:10:00|4451.7|4435.7|4449.7|4438.7|4451.7|4441.7|4445.7|4435.7|13
1648743300000|2022-03-31 16:15:00|4447.7|4436.7|4438.7|4428.7|4449.7|4439.7|4438.7|4427.7|45
1648743600000|2022-03-31 16:20:00|4439.7|4427.7|4434.7|4422.7|4441.7|4429.7|4431.7|4420.7|25
1648743900000|2022-03-31 16:25:00|4429.7|4421.7|4438.7|4424.7|4438.7|4427.7|4429.7|4421.7|15
1648744200000|2022-03-31 16:30:00|4442.7|4425.7|4447.7|4433.7|4449.7|4437.7|4442.7|4425.7|10
1648744500000|2022-03-31 16:35:00|4444.7|4434.7|4449.7|4436.7|4452.7|4442.7|4444.7|4434.7|9
1648744800000|2022-03-31 16:40:00|4448.7|4434.7|4452.7|4439.7|4452.7|4442.7|4446.7|4434.7|13
1648745100000|2022-03-31 16:45:00|4451.7|4441.7|4448.7|4436.7|4452.7|4443.7|4443.7|4431.7|23
1648745400000|2022-03-31 16:50:00|4447.7|4435.7|4446.7|4434.7|4449.7|4436.7|4444.7|4433.7|5
1648745700000|2022-03-31 16:55:00|4447.7|4435.7|4445.7|4434.7|4447.7|4436.7|4439.7|4429.7|8
1648746000000|2022-03-31 17:00:00|4446.7|4436.7|4449.7|4435.7|4451.7|4438.7|4442.7|4433.7|17
1648746300000|2022-03-31 17:05:00|4450.7|4434.7|4447.7|4433.7|4451.7|4435.7|4440.7|4430.7|10
1648746600000|2022-03-31 17:10:00|4446.7|4432.7|4443.7|4430.7|4446.7|4433.7|4438.7|4429.7|21
1648746900000|2022-03-31 17:15:00|4444.7|4429.7|4444.7|4427.7|4446.7|4430.7|4437.7|4426.7|8
1648747200000|2022-03-31 17:20:00|4445.7|4428.7|4444.7|4429.7|4445.7|4431.7|4437.7|4427.7|12
1648747500000|2022-03-31 17:25:00|4443.7|4431.7|4441.7|4431.7|4445.7|4432.7|4436.7|4429.7|8
1648747800000|2022-03-31 17:30:00|4440.7|4430.7|4443.7|4432.7|4446.7|4435.7|4437.7|4429.7|15
1648748100000|2022-03-31 17:35:00|4442.7|4431.7|4437.7|4429.7|4443.7|4431.7|4437.7|4427.7|13
1648748400000|2022-03-31 17:40:00|4438.7|4427.7|4445.7|4436.7|4445.7|4436.7|4436.7|4427.7|14
1648748700000|2022-03-31 17:45:00|4446.7|4435.7|4444.7|4431.7|4446.7|4436.7|4443.7|4430.7|8
1648749000000|2022-03-31 17:50:00|4446.7|4432.7|4448.7|4439.7|4452.7|4440.7|4446.7|4432.7|6
1648749300000|2022-03-31 17:55:00|4451.7|4438.7|4436.7|4426.7|4451.7|4439.7|4435.7|4425.7|25
1648749600000|2022-03-31 18:00:00|4435.7|4427.7|4433.7|4425.7|4437.7|4429.7|4433.7|4425.7|7
1648749900000|2022-03-31 18:05:00|4435.7|4426.7|4437.7|4426.7|4438.7|4427.7|4432.7|4425.7|12
1648750200000|2022-03-31 18:10:00|4435.7|4425.7|4434.7|4423.7|4437.7|4430.7|4434.7|4421.7|13
1648750500000|2022-03-31 18:15:00|4435.7|4425.7|4431.7|4422.7|4435.7|4425.7|4430.7|4420.7|16
1648750800000|2022-03-31 18:20:00|4432.7|4421.7|4430.7|4421.7|4437.7|4427.7|4430.7|4421.7|14
1648751100000|2022-03-31 18:25:00|4431.7|4420.7|4431.7|4421.7|4431.7|4421.7|4428.7|4420.7|8
1648751400000|2022-03-31 18:30:00|4430.7|4420.7|4428.7|4418.7|4431.7|4421.7|4422.7|4414.7|30
1648751700000|2022-03-31 18:35:00|4429.7|4417.7|4434.7|4423.7|4437.7|4426.7|4428.7|4417.7|11
1648752000000|2022-03-31 18:40:00|4433.7|4424.7|4437.7|4424.7|4438.7|4425.7|4433.7|4418.7|11
1648752300000|2022-03-31 18:45:00|4438.7|4425.7|4442.7|4433.7|4446.7|4434.7|4436.7|4424.7|36
1648752600000|2022-03-31 18:50:00|4445.7|4432.7|4441.7|4432.7|4450.7|4432.7|4440.7|4431.7|15
1648752900000|2022-03-31 18:55:00|4439.7|4431.7|4440.7|4431.7|4441.7|4433.7|4439.2|4429.7|15
1648775700000|2022-04-01 01:15:00|4388.7|4384.7|4390.7|4386.7|4402.7|4398.7|4381.2|4377.2|397
1648776000000|2022-04-01 01:20:00|4391.7|4387.7|4394.2|4390.2|4398.2|4394.2|4379.7|4375.7|499
1648776300000|2022-04-01 01:25:00|4397.2|4393.2|4385.7|4381.7|4402.2|4398.2|4385.7|4381.7|195
1648776600000|2022-04-01 01:30:00|4386.7|4382.7|4416.7|4412.7|4421.2|4417.2|4373.7|4369.7|1983
1648776900000|2022-04-01 01:35:00|4415.2|4411.2|4382.2|4378.2|4421.7|4417.7|4377.2|4373.2|2137
1648777200000|2022-04-01 01:40:00|4381.7|4377.7|4382.2|4378.2|4395.2|4391.2|4375.7|4371.7|1915
1648777500000|2022-04-01 01:45:00|4383.7|4379.7|4390.2|4386.2|4393.2|4389.2|4377.7|4373.7|1236
1648777800000|2022-04-01 01:50:00|4389.7|4385.7|4386.7|4382.7|4406.2|4402.2|4383.2|4379.2|1480
1648778100000|2022-04-01 01:55:00|4386.2|4382.2|4392.7|4388.7|4394.2|4390.2|4381.2|4377.2|829
1648778400000|2022-04-01 02:00:00|4392.2|4388.2|4412.2|4408.2|4420.2|4416.2|4388.2|4384.2|1606
1648778700000|2022-04-01 02:05:00|4413.2|4409.2|4415.2|4411.2|4418.2|4414.2|4399.2|4395.2|1225
1648779000000|2022-04-01 02:10:00|4414.2|4410.2|4413.2|4409.2|4429.2|4425.2|4408.2|4404.2|1285
1648779300000|2022-04-01 02:15:00|4412.2|4408.2|4437.7|4433.7|4438.2|4434.2|4411.2|4407.2|987
1648779600000|2022-04-01 02:20:00|4438.2|4434.2|4426.7|4422.7|4441.2|4437.2|4416.2|4412.2|746
1648779900000|2022-04-01 02:25:00|4427.2|4423.2|4412.7|4408.7|4427.2|4423.2|4408.2|4404.2|515
1648780200000|2022-04-01 02:30:00|4413.2|4409.2|4421.2|4417.2|4424.7|4420.7|4412.2|4408.2|310
1648780500000|2022-04-01 02:35:00|4420.7|4416.7|4429.2|4425.2|4430.2|4426.2|4416.2|4412.2|293
1648780800000|2022-04-01 02:40:00|4428.7|4424.7|4451.2|4447.2|4461.2|4457.2|4426.7|4422.7|932
1648781100000|2022-04-01 02:45:00|4451.7|4447.7|4442.2|4438.2|4454.2|4450.2|4438.2|4434.2|702
1648781400000|2022-04-01 02:50:00|4441.7|4437.7|4441.7|4437.7|4449.2|4445.2|4439.2|4435.2|442
1648781700000|2022-04-01 02:55:00|4441.2|4437.2|4455.7|4451.7|4457.7|4453.7|4441.2|4437.2|369
1648782000000|2022-04-01 03:00:00|4456.2|4452.2|4457.7|4453.7|4466.7|4462.7|4452.2|4448.2|519
1648782300000|2022-04-01 03:05:00|4457.2|4453.2|4466.2|4462.2|4468.7|4464.7|4455.2|4451.2|645
1648782600000|2022-04-01 03:10:00|4466.7|4462.7|4487.2|4483.2|4487.2|4483.2|4463.2|4459.2|698
1648782900000|2022-04-01 03:15:00|4486.7|4482.7|4481.2|4477.2|4499.2|4495.2|4479.7|4475.7|806
1648783200000|2022-04-01 03:20:00|4481.7|4477.7|4463.7|4459.7|4481.7|4477.7|4462.7|4458.7|388
1648783500000|2022-04-01 03:25:00|4463.2|4459.2|4457.7|4453.7|4475.7|4471.7|4456.7|4452.7|341
1648783800000|2022-04-01 03:30:00|4457.2|4453.2|4459.7|4455.7|4467.7|4463.7|4455.2|4451.2|165
1648784100000|2022-04-01 03:35:00|4460.2|4456.2|4463.7|4459.7|4466.2|4462.2|4456.7|4452.7|115
1648784400000|2022-04-01 03:40:00|4464.2|4460.2|4470.7|4466.7|4471.2|4467.2|4461.7|4457.7|70
1648784700000|2022-04-01 03:45:00|4471.2|4467.2|4470.2|4466.2|4475.7|4471.7|4462.2|4458.2|186
1648785000000|2022-04-01 03:50:00|4469.7|4465.7|4466.7|4462.7|4472.7|4468.7|4463.7|4459.7|124
1648785300000|2022-04-01 03:55:00|4467.7|4463.7|4470.2|4466.2|4471.2|4467.2|4463.2|4459.2|88
1648785600000|2022-04-01 04:00:00|4472.7|4463.7|4472.7|4463.7|4472.7|4463.7|4472.7|4463.7|0
1648788900000|2022-04-01 04:55:00|||||||||4
1648789200000|2022-04-01 05:00:00|4463.7|4459.7|4455.7|4451.7|4468.2|4464.2|4447.2|4443.2|572
1648789500000|2022-04-01 05:05:00|4455.2|4451.2|4466.7|4462.7|4468.7|4464.7|4454.2|4450.2|257
1648789800000|2022-04-01 05:10:00|4467.2|4463.2|4472.7|4468.7|4476.2|4472.2|4463.7|4459.7|273
1648790100000|2022-04-01 05:15:00|4473.2|4469.2|4462.2|4458.2|4473.7|4469.7|4461.2|4457.2|201
1648790400000|2022-04-01 05:20:00|4461.7|4457.7|4457.2|4453.2|4465.2|4461.2|4456.2|4452.2|238
1648790700000|2022-04-01 05:25:00|4456.7|4452.7|4448.2|4444.2|4459.2|4455.2|4447.2|4443.2|217
1648791000000|2022-04-01 05:30:00|4448.7|4444.7|4441.2|4437.2|4454.2|4450.2|4441.2|4437.2|309
1648791300000|2022-04-01 05:35:00|4441.7|4437.7|4439.2|4435.2|4444.2|4440.2|4432.2|4428.2|590
1648791600000|2022-04-01 05:40:00|4439.7|4435.7|4445.2|4441.2|4456.7|4452.7|4438.2|4434.2|624
1648791900000|2022-04-01 05:45:00|4444.7|4440.7|4436.7|4432.7|4450.7|4446.7|4436.7|4432.7|217
1648792200000|2022-04-01 05:50:00|4436.2|4432.2|4435.7|4431.7|4440.2|4436.2|4434.2|4430.2|244
1648792500000|2022-04-01 05:55:00|4436.2|4432.2|4441.2|4437.2|4446.7|4442.7|4429.2|4425.2|423
1648792800000|2022-04-01 06:00:00|4440.7|4436.7|4445.2|4441.2|4450.2|4446.2|4434.2|4430.2|275
1648793100000|2022-04-01 06:05:00|4445.7|4441.7|4457.7|4453.7|4458.2|4454.2|4445.7|4441.7|278
1648793400000|2022-04-01 06:10:00|4457.2|4453.2|4456.7|4452.7|4459.2|4455.2|4453.2|4449.2|296
1648793700000|2022-04-01 06:15:00|4457.2|4453.2|4456.2|4452.2|4458.7|4454.7|4453.2|4449.2|307
1648794000000|2022-04-01 06:20:00|4456.7|4452.7|4478.2|4474.2|4478.7|4474.7|4456.7|4452.7|797
1648794300000|2022-04-01 06:25:00|4478.7|4474.7|4475.2|4471.2|4486.7|4482.7|4473.2|4469.2|658
1648794600000|2022-04-01 06:30:00|4474.2|4470.2|4468.2|4464.2|4484.2|4480.2|4468.2|4464.2|497
1648794900000|2022-04-01 06:35:00|4468.7|4464.7|4478.7|4474.7|4484.2|4480.2|4468.2|4464.2|369
1648795200000|2022-04-01 06:40:00|4479.2|4475.2|4478.7|4474.7|4481.2|4477.2|4472.2|4468.2|277
1648795500000|2022-04-01 06:45:00|4479.2|4475.2|4495.7|4491.7|4498.2|4494.2|4476.7|4472.7|406
1648795800000|2022-04-01 06:50:00|4495.2|4491.2|4501.2|4497.2|4512.2|4508.2|4495.2|4491.2|716
1648796100000|2022-04-01 06:55:00|4500.7|4496.7|4497.2|4493.2|4503.2|4499.2|4490.7|4486.7|490
1648796400000|2022-04-01 07:00:00|4496.7|4492.7|4493.7|4489.7|4499.2|4495.2|4488.2|4484.2|342
1648796700000|2022-04-01 07:05:00|4493.2|4489.2|4497.2|4493.2|4497.2|4493.2|4484.7|4480.7|241
1648797000000|2022-04-01 07:10:00|4496.7|4492.7|4493.2|4489.2|4500.2|4496.2|4492.2|4488.2|637
1648797300000|2022-04-01 07:15:00|4493.7|4489.7|4499.7|4495.7|4512.2|4508.2|4493.2|4489.2|396
1648797600000|2022-04-01 07:20:00|4499.2|4495.2|4502.2|4498.2|4510.7|4506.7|4498.2|4494.2|240
1648797900000|2022-04-01 07:25:00|4502.7|4498.7|4493.2|4489.2|4503.2|4499.2|4492.7|4488.7|182
1648798200000|2022-04-01 07:30:00|4492.7|4488.7|4477.7|4473.7|4492.7|4488.7|4477.2|4473.2|429
1648798500000|2022-04-01 07:35:00|4477.2|4473.2|4472.2|4468.2|4480.2|4476.2|4471.2|4467.2|510
1648798800000|2022-04-01 07:40:00|4473.2|4469.2|4479.2|4475.2|4481.2|4477.2|4470.2|4466.2|445
1648799100000|2022-04-01 07:45:00|4480.2|4476.2|4500.2|4496.2|4503.2|4499.2|4479.2|4475.2|568
1648799400000|2022-04-01 07:50:00|4499.2|4495.2|4507.2|4503.2|4508.7|4504.7|4496.2|4492.2|511
1648799700000|2022-04-01 07:55:00|4506.7|4502.7|4506.7|4502.7|4514.2|4510.2|4499.2|4495.2|837
1648800000000|2022-04-01 08:00:00|4507.2|4503.2|4512.2|4508.2|4526.2|4522.2|4503.2|4499.2|740
1648800300000|2022-04-01 08:05:00|4511.7|4507.7|4497.7|4493.7|4517.7|4513.7|4495.7|4491.7|805
1648800600000|2022-04-01 08:10:00|4497.2|4493.2|4508.7|4504.7|4514.2|4510.2|4494.7|4490.7|388
1648800900000|2022-04-01 08:15:00|4508.2|4504.2|4500.2|4496.2|4510.2|4506.2|4496.7|4492.7|385
1648801200000|2022-04-01 08:20:00|4499.2|4495.2|4511.7|4507.7|4518.2|4514.2|4499.2|4495.2|433
1648801500000|2022-04-01 08:25:00|4511.2|4507.2|4504.2|4500.2|4516.2|4512.2|4499.2|4495.2|229
1648801800000|2022-04-01 08:30:00|4506.7|4497.7|4506.7|4497.7|4506.7|4497.7|4506.7|4497.7|0
1648804500000|2022-04-01 09:15:00|4503.7|4485.7|4499.7|4487.7|4503.7|4487.7|4497.7|4485.7|0
1648804800000|2022-04-01 09:20:00|4500.7|4488.7|4505.7|4493.7|4517.7|4502.7|4500.7|4486.7|9
1648805100000|2022-04-01 09:25:00|4506.7|4492.7|4508.7|4495.7|4510.7|4495.7|4505.7|4492.7|0
1648805400000|2022-04-01 09:30:00|4513.7|4496.7|4665.7|4644.7|4681.7|4655.7|4513.7|4495.7|251
1648805700000|2022-04-01 09:35:00|4664.7|4645.7|4635.7|4623.7|4665.7|4646.7|4620.7|4607.7|136
1648806000000|2022-04-01 09:40:00|4634.7|4621.7|4631.7|4619.7|4635.7|4621.7|4617.7|4606.7|70
1648806300000|2022-04-01 09:45:00|4630.7|4622.7|4644.7|4633.7|4645.7|4633.7|4628.7|4618.7|49
1648806600000|2022-04-01 09:50:00|4643.7|4632.7|4679.7|4670.7|4680.7|4670.7|4642.7|4631.7|249
1648806900000|2022-04-01 09:55:00|4676.7|4669.7|4696.7|4686.7|4698.7|4688.7|4656.7|4649.7|296
1648807200000|2022-04-01 10:00:00|4697.7|4688.7|4703.7|4695.7|4706.7|4697.7|4694.7|4686.7|327
1648807500000|2022-04-01 10:05:00|4702.7|4694.7|4705.7|4697.7|4706.7|4697.7|4694.7|4687.7|183
1648807800000|2022-04-01 10:10:00|4704.7|4696.7|4702.7|4694.7|4706.7|4698.7|4699.7|4690.7|102
1648808100000|2022-04-01 10:15:00|4701.7|4692.7|4710.7|4701.7|4710.7|4701.7|4697.7|4689.7|87
1648808400000|2022-04-01 10:20:00|4709.7|4702.7|4706.7|4698.7|4715.7|4707.7|4705.7|4697.7|73
1648808700000|2022-04-01 10:25:00|4707.7|4697.7|4715.7|4705.7|4717.7|4709.7|4700.7|4691.7|210
1648809000000|2022-04-01 10:30:00|4714.7|4704.7|4710.7|4703.7|4714.7|4705.7|4708.7|4696.7|24
1648809300000|2022-04-01 10:35:00|4711.7|4702.7|4719.7|4711.7|4724.7|4715.7|4711.7|4702.7|138
1648809600000|2022-04-01 10:40:00|4720.7|4712.7|4726.7|4719.7|4727.7|4719.7|4720.7|4711.7|40
1648809900000|2022-04-01 10:45:00|4727.7|4718.7|4726.7|4719.7|4728.7|4719.7|4724.7|4717.7|101
1648810200000|2022-04-01 10:50:00|4727.7||4726.7||4728.7||4726.7||14
1648810500000|2022-04-01 10:55:00|4727.7|4718.7|4727.7|4719.7|4727.7|4719.7|4727.7|4718.7|159
1648810800000|2022-04-01 11:00:00|4726.7|4718.7|4720.7|4697.7|4726.7|4719.7|4700.7|4674.7|273
1648811100000|2022-04-01 11:05:00|4724.7|4696.7|4725.7|4717.7|4725.7|4717.7|4722.7|4696.7|13
1648811400000|2022-04-01 11:10:00|4728.7|4718.7|4725.7|4717.7|4728.7|4719.7|4725.7|4715.7|5
1648811700000|2022-04-01 11:15:00|4728.7|4718.7|4728.7|4719.7|4728.7|4719.7|4725.7|4718.7|12
1648812000000|2022-04-01 11:20:00|4726.7|4718.7|4730.7|4719.7|4730.7|4719.7|4726.7|4718.7|3
1648812300000|2022-04-01 11:25:00|4729.7|4718.7|4725.7|4718.7|4730.7|4719.7|4725.7|4718.7|11
1648812600000|2022-04-01 11:30:00||4715.7||4714.7||4715.7||4714.7|13
1648812900000|2022-04-01 11:35:00|4721.7|4715.7|4721.7|4691.7|4721.7|4715.7|4716.7|4686.7|7
1648813200000|2022-04-01 11:40:00|4721.2|4692.7|4721.7|4705.7|4721.7|4711.7|4717.7|4690.7|12
1648813500000|2022-04-01 11:45:00|4720.7|4707.7|4718.7|4708.7|4720.7|4712.7|4718.7|4706.7|7
1648813800000|2022-04-01 11:50:00|4720.7|4707.7|4727.7|4717.7|4728.7|4719.7|4720.7|4707.7|8
1648814100000|2022-04-01 11:55:00|4728.7|4714.7|4724.7|4713.7|4728.7|4714.7|4721.7|4713.7|4
1648814400000|2022-04-01 12:00:00|4723.7|4714.7|4721.7|4712.7|4724.7|4716.7|4721.7|4712.7|5
1648814700000|2022-04-01 12:05:00|4719.7|4713.7|4710.7|4696.7|4721.7|4713.7|4710.7|4686.7|15
1648815000000|2022-04-01 12:10:00|4716.7|4700.7|4717.7|4706.7|4718.7|4708.7|4714.7|4698.7|8
1648815300000|2022-04-01 12:15:00|4718.7|4705.7|4717.7|4707.7|4718.7|4707.7|4717.7|4705.7|4
1648815600000|2022-04-01 12:20:00|4718.7|4709.7|4718.7|4707.7|4724.7|4715.7|4717.7|4707.7|24
1648815900000|2022-04-01 12:25:00|4717.7|4699.7|4716.7|4700.7|4717.7|4702.7|4708.7|4695.7|15
1648816200000|2022-04-01 12:30:00|4715.7|4699.7|4699.7|4692.7|4716.7|4704.7|4699.7|4687.7|37
1648816500000|2022-04-01 12:35:00|4698.7|4691.7|4705.7|4693.7|4706.7|4698.7|4692.7|4683.7|71
1648816800000|2022-04-01 12:40:00|4706.7|4692.7|4705.7|4691.7|4710.7|4698.7|4701.7|4687.7|24
1648817100000|2022-04-01 12:45:00|4707.7|4692.7|4711.7|4696.7|4714.7|4705.7|4699.7|4692.7|51
1648817400000|2022-04-01 12:50:00|4715.7|4699.7|4718.7|4704.7|4718.7|4710.7|4710.7|4699.7|20
1648817700000|2022-04-01 12:55:00|4720.7|4705.7|4709.7|4697.7|4720.7|4705.7|4709.7|4695.7|35
1648818000000|2022-04-01 13:00:00|4711.7|4695.7|4709.7|4695.7|4711.7|4699.7|4702.7|4695.7|24
1648818300000|2022-04-01 13:05:00|4704.7|4694.7|4710.7|4695.7|4711.7|4695.7|4704.7|4693.7|18
1648818600000|2022-04-01 13:10:00|4711.7|4696.7|4718.7|4696.7|4718.7|4708.7|4705.7|4694.7|32
1648818900000|2022-04-01 13:15:00|4717.7|4697.7|4693.7|4680.7|4717.7|4697.7|4693.7|4675.7|34
1648819200000|2022-04-01 13:20:00|4691.7|4679.7|4691.7|4682.7|4693.7|4685.7|4691.7|4675.7|31
1648819500000|2022-04-01 13:25:00|4693.7|4683.7|4699.7|4680.7|4700.7|4684.7|4690.7|4675.7|26
1648819800000|2022-04-01 13:30:00|4700.7|4681.7|4726.7|4712.7|4726.7|4719.7|4688.7|4674.7|87
1648820100000|2022-04-01 13:35:00|4725.7|4717.7|4714.7|4703.7|4726.7|4718.7|4704.7|4686.7|52
1648820400000|2022-04-01 13:40:00|4713.7|4698.7|4705.7|4692.7|4725.7|4709.7|4700.7|4684.7|179
1648820700000|2022-04-01 13:45:00|4704.7|4685.7|4681.7|4669.7|4707.7|4691.7|4681.7|4664.7|202
1648821000000|2022-04-01 13:50:00|4675.7|4664.7|4653.7|4641.7|4676.7|4668.7|4636.7|4615.2|161
1648821300000|2022-04-01 13:55:00|4651.7|4634.7|4665.7|4645.7|4665.7|4656.7|4647.7|4630.7|83
1648821600000|2022-04-01 14:00:00|4664.7|4646.7|4663.7|4649.7|4666.7|4657.7|4649.7|4638.7|34
1648821900000|2022-04-01 14:05:00|4664.7|4654.7|4663.7|4651.7|4671.7|4661.7|4657.7|4644.7|15
1648822200000|2022-04-01 14:10:00|4667.7|4652.7|4684.7|4673.7|4694.7|4675.7|4663.7|4652.7|36
1648822500000|2022-04-01 14:15:00|4678.7|4677.7|4670.7|4651.7|4691.2|4677.7|4670.7|4644.7|13
1648822800000|2022-04-01 14:20:00|4669.7|4650.7|4658.7|4640.7|4672.7|4652.7|4654.7|4635.7|24
1648823100000|2022-04-01 14:25:00|4655.7|4641.7|4655.7|4643.7|4665.7|4644.7|4647.7|4629.7|27
1648823400000|2022-04-01 14:30:00|4661.7|4649.7|4649.7|4640.7|4661.7|4649.7|4641.7|4629.7|23
1648823700000|2022-04-01 14:35:00|4651.7|4636.7|4619.7|4609.7|4654.7|4645.7|4618.7|4609.7|133
1648824000000|2022-04-01 14:40:00|4628.7|4610.7|4633.7|4622.7|4640.7|4626.7|4622.7|4609.7|36
1648824300000|2022-04-01 14:45:00|4632.7|4619.7|4637.7|4621.7|4644.7|4633.7|4630.7|4614.7|76
1648824600000|2022-04-01 14:50:00|4642.7|4622.7|4643.7|4632.7|4647.7|4633.7|4634.7|4622.7|62
1648824900000|2022-04-01 14:55:00|4637.7|4628.7|4643.7|4630.7|4643.7|4633.7|4636.7|4621.7|20
1648825200000|2022-04-01 15:00:00|4642.7|4631.7|4640.7|4621.7|4643.7|4631.7|4630.7|4618.7|18
1648825500000|2022-04-01 15:05:00|4630.7|4622.7|4631.7|4617.7|4650.2|4622.7|4625.7|4617.7|45
1648825800000|2022-04-01 15:10:00|4630.7|4618.7|4631.7|4618.7|4632.7|4624.7|4630.7|4614.7|5
1648826100000|2022-04-01 15:15:00|4624.7|4614.7|4619.7|4606.7|4624.7|4614.7|4615.7|4603.7|13
1648826400000|2022-04-01 15:20:00|4615.7|4605.7|4620.7|4607.7|4620.7|4610.7|4613.7|4605.7|22
1648826700000|2022-04-01 15:25:00|4609.7|4605.7|4594.7|4584.7|4620.7|4605.7|4594.7|4584.7|176
1648827000000|2022-04-01 15:30:00|4595.7|4583.7|4593.7|4580.7|4600.7|4588.7|4587.7|4577.7|60
1648827300000|2022-04-01 15:35:00|4591.7|4579.7|4583.7|4567.7|4591.7|4579.7|4575.7|4556.7|69
1648827600000|2022-04-01 15:40:00|4581.7|4566.7|4582.7|4569.7|4589.7|4571.7|4574.7|4558.7|11
1648827900000|2022-04-01 15:45:00|4585.7|4571.7|4590.7|4579.7|4593.7|4579.7|4585.7|4571.7|16
1648828200000|2022-04-01 15:50:00|4592.7|4578.7|4590.7|4578.7|4593.7|4582.7|4586.7|4574.7|11
1648828500000|2022-04-01 15:55:00|4589.7|4579.7|4578.7|4562.7|4589.7|4579.7|4570.7|4558.7|30
1648828800000|2022-04-01 16:00:00|4577.7|4563.7|4569.7|4554.7|4577.7|4566.7|4569.7|4554.7|18
1648829100000|2022-04-01 16:05:00|4567.7|4553.7|4578.7|4568.7|4578.7|4568.7|4561.7|4553.7|18
1648829400000|2022-04-01 16:10:00|4581.7|4569.7|4581.7|4569.7|4586.7|4575.7|4578.7|4569.7|22
1648829700000|2022-04-01 16:15:00|4586.7|4568.7|4576.7|4557.7|4586.7|4575.7|4566.7|4554.7|30
1648830000000|2022-04-01 16:20:00|4575.7|4555.7|4576.7|4567.7|4584.7|4567.7|4575.7|4555.7|0
1648830300000|2022-04-01 16:25:00|4583.7|4565.7|4581.7|4563.7|4584.7|4565.7|4575.7|4562.7|20
1648830600000|2022-04-01 16:30:00|4584.7|4562.7|4571.7|4556.7|4584.7|4569.7|4569.7|4555.7|64
1648830900000|2022-04-01 16:35:00|4567.7|4557.7|4576.7|4559.7|4576.7|4566.7|4567.7|4557.7|26
1648831200000|2022-04-01 16:40:00|4574.7|4558.7|4579.7|4567.7|4579.7|4569.7|4574.7|4558.7|14
1648831500000|2022-04-01 16:45:00|4582.7|4566.7|4582.7|4560.7|4585.7|4573.7|4576.7|4559.7|11
1648831800000|2022-04-01 16:50:00|4581.7|4559.7|4577.7|4567.7|4583.7|4568.7|4572.7|4559.7|7
1648832100000|2022-04-01 16:55:00|4578.7|4564.7|4580.7|4564.7|4586.7|4574.7|4578.7|4564.7|11
1648832400000|2022-04-01 17:00:00|4578.7|4566.7|4575.7|4563.7|4578.7|4567.7|4575.7|4562.7|8
1648832700000|2022-04-01 17:05:00|4578.7|4564.7|4580.7|4563.7|4586.7|4574.7|4575.7|4563.7|31
1648833000000|2022-04-01 17:10:00|4579.7|4562.7|4571.7|4557.7|4579.7|4566.7|4571.7|4557.7|18
1648833300000|2022-04-01 17:15:00|4570.7|4553.7|4569.7|4559.7|4570.7|4561.7|4565.7|4553.7|38
1648833600000|2022-04-01 17:20:00|4571.7|4554.7|4563.7|4551.7|4571.7|4561.7|4555.7|4547.7|26
1648833900000|2022-04-01 17:25:00|4565.7|4549.7|4560.7|4548.7|4565.7|4550.7|4560.7|4544.7|13
1648834200000|2022-04-01 17:30:00|4559.7|4545.7|4556.7|4545.7|4565.7|4551.7|4553.7|4543.7|22
1648834500000|2022-04-01 17:35:00|4561.7|4546.7|4571.7|4557.7|4578.7|4566.7|4557.7|4546.7|28
1648834800000|2022-04-01 17:40:00|4573.7|4560.7|4579.7|4564.7|4583.7|4576.7|4573.7|4558.7|18
1648835100000|2022-04-01 17:45:00|4583.7||4574.7||4583.7||4573.7||6
1648835400000|2022-04-01 17:50:00|4576.7|4566.7|4570.7|4556.7|4576.7|4566.7|4568.7|4555.7|9
1648835700000|2022-04-01 17:55:00|4578.7|4560.7|4574.7|4561.7|4578.7|4563.7|4568.7|4555.7|20
1648836000000|2022-04-01 18:00:00|4575.7|4556.7|4575.7|4559.7|4575.7|4565.7|4567.7|4556.7|5
1648836300000|2022-04-01 18:05:00|4578.7|4560.7|4582.7|4573.7|4586.7|4575.7|4576.7|4560.7|13
1648836600000|2022-04-01 18:10:00|4581.7|4570.7|4582.7|4570.7|4582.7|4570.7|4579.7|4561.7|6
1648836900000|2022-04-01 18:15:00|4585.7|4576.7|4587.7|4575.7|4588.7|4580.7|4585.7|4571.7|20
1648837200000|2022-04-01 18:20:00|4589.7|4581.7|4597.7|4580.7|4605.7|4593.7|4589.7|4575.7|23
1648837500000|2022-04-01 18:25:00|4595.7|4575.7|4599.7|4587.7|4599.7|4587.7|4595.7|4575.7|7
1648837800000|2022-04-01 18:30:00|4604.7|4586.7|4604.7|4594.7|4604.7|4597.7|4604.7|4586.7|15
1648838100000|2022-04-01 18:35:00|4605.7|4597.7|4605.7|4590.7|4609.7|4598.7|4605.7|4590.7|17
1648838400000|2022-04-01 18:40:00|4603.7|4591.7|4604.7|4589.7|4605.7|4591.7|4603.7|4586.7|11
1648838700000|2022-04-01 18:45:00|4599.7|4588.7|4595.7|4579.7|4605.7|4588.7|4590.7|4579.7|13
1648839000000|2022-04-01 18:50:00|4592.7|4578.7|4591.7|4576.7|4599.7|4584.7|4585.7|4576.7|33
1648839300000|2022-04-01 18:55:00|4596.7|4575.7|4587.2|4578.2|4601.7|4582.7|4585.2|4572.7|15
1649034900000|2022-04-04 01:15:00|4601.7|4597.7|4619.7|4615.7|4642.2|4638.2|4601.7|4597.7|512
1649035200000|2022-04-04 01:20:00|4617.7|4613.7|4615.7|4611.7|4637.2|4633.2|4613.2|4609.2|386
1649035500000|2022-04-04 01:25:00|4616.2|4612.2|4607.2|4603.2|4623.2|4619.2|4607.2|4603.2|421
1649035800000|2022-04-04 01:30:00|4604.7|4600.7|4643.7|4639.7|4647.7|4643.7|4601.7|4597.7|2662
1649036100000|2022-04-04 01:35:00|4644.2|4640.2|4636.7|4632.7|4655.7|4651.7|4623.2|4619.2|1299
1649036400000|2022-04-04 01:40:00|4637.7|4633.7|4633.2|4629.2|4646.7|4642.7|4619.7|4615.7|1056
1649036700000|2022-04-04 01:45:00|4633.7|4629.7|4616.2|4612.2|4643.2|4639.2|4616.2|4612.2|824
1649037000000|2022-04-04 01:50:00|4614.2|4610.2|4635.7|4631.7|4650.7|4646.7|4614.2|4610.2|886
1649037300000|2022-04-04 01:55:00|4635.2|4631.2|4619.7|4615.7|4636.7|4632.7|4619.7|4615.7|519
1649037600000|2022-04-04 02:00:00|4620.2|4616.2|4620.7|4616.7|4630.2|4626.2|4609.7|4605.7|907
1649037900000|2022-04-04 02:05:00|4621.2|4617.2|4608.2|4604.2|4628.7|4624.7|4608.2|4604.2|635
1649038200000|2022-04-04 02:10:00|4608.7|4604.7|4621.7|4617.7|4633.7|4629.7|4608.7|4604.7|675
1649038500000|2022-04-04 02:15:00|4621.2|4617.2|4630.7|4626.7|4633.2|4629.2|4615.7|4611.7|551
1649038800000|2022-04-04 02:20:00|4631.2|4627.2|4638.7|4634.7|4640.2|4636.2|4625.7|4621.7|858
1649039100000|2022-04-04 02:25:00|4639.2|4635.2|4643.7|4639.7|4645.2|4641.2|4635.7|4631.7|502
1649039400000|2022-04-04 02:30:00|4643.2|4639.2|4653.7|4649.7|4654.7|4650.7|4641.7|4637.7|949
1649039700000|2022-04-04 02:35:00|4654.2|4650.2|4648.2|4644.2|4660.2|4656.2|4646.2|4642.2|520
1649040000000|2022-04-04 02:40:00|4647.7|4643.7|4648.2|4644.2|4650.2|4646.2|4636.7|4632.7|446
1649040300000|2022-04-04 02:45:00|4647.7|4643.7|4654.7|4650.7|4655.7|4651.7|4646.7|4642.7|394
1649040600000|2022-04-04 02:50:00|4655.2|4651.2|4651.2|4647.2|4656.2|4652.2|4641.2|4637.2|453
1649040900000|2022-04-04 02:55:00|4650.7|4646.7|4660.7|4656.7|4663.7|4659.7|4641.7|4637.7|449
1649041200000|2022-04-04 03:00:00|4661.2|4657.2|4665.7|4661.7|4667.7|4663.7|4657.7|4653.7|268
1649041500000|2022-04-04 03:05:00|4666.2|4662.2|4666.2|4662.2|4668.7|4664.7|4661.7|4657.7|572
1649041800000|2022-04-04 03:10:00|4665.7|4661.7|4665.7|4661.7|4670.7|4666.7|4658.7|4654.7|440
1649042100000|2022-04-04 03:15:00|4666.2|4662.2|4666.2|4662.2|4672.7|4668.7|4658.2|4654.2|1021
1649042400000|2022-04-04 03:20:00|4666.7|4662.7|4658.7|4654.7|4667.2|4663.2|4657.2|4653.2|248
1649042700000|2022-04-04 03:25:00|4658.2|4654.2|4657.7|4653.7|4669.7|4665.7|4656.7|4652.7|279
1649043000000|2022-04-04 03:30:00|4658.2|4654.2|4648.2|4644.2|4661.7|4657.7|4647.7|4643.7|319
1649043300000|2022-04-04 03:35:00|4648.7|4644.7|4649.7|4645.7|4657.2|4653.2|4643.7|4639.7|450
1649043600000|2022-04-04 03:40:00|4648.7|4644.7|4644.7|4640.7|4648.7|4644.7|4633.2|4629.2|860
1649043900000|2022-04-04 03:45:00|4643.7|4639.7|4646.2|4642.2|4649.2|4645.2|4640.7|4636.7|320
1649044200000|2022-04-04 03:50:00|4645.7|4641.7|4657.2|4653.2|4658.2|4654.2|4644.7|4640.7|195
1649044500000|2022-04-04 03:55:00|4657.7|4653.7|4655.2|4651.2|4660.7|4656.7|4652.2|4648.2|243
1649044800000|2022-04-04 04:00:00|4657.7|4648.7|4657.7|4648.7|4657.7|4648.7|4657.7|4648.7|0
1649048400000|2022-04-04 05:00:00|4650.7|4646.7|4673.2|4669.2|4673.7|4669.7|4648.7|4644.7|326
1649048700000|2022-04-04 05:05:00|4673.7|4669.7|4683.2|4679.2|4689.7|4685.7|4671.7|4667.7|693
1649049000000|2022-04-04 05:10:00|4683.7|4679.7|4687.7|4683.7|4691.2|4687.2|4675.7|4671.7|379
1649049300000|2022-04-04 05:15:00|4688.2|4684.2|4709.7|4705.7|4710.7|4706.7|4687.2|4683.2|483
1649049600000|2022-04-04 05:20:00|4708.7|4704.7|4693.7|4689.7|4716.2|4712.2|4693.2|4689.2|671
1649049900000|2022-04-04 05:25:00|4694.2|4690.2|4715.2|4711.2|4715.7|4711.7|4692.7|4688.7|432
1649050200000|2022-04-04 05:30:00|4715.7|4711.7|4722.2|4718.2|4728.7|4724.7|4713.2|4709.2|876
1649050500000|2022-04-04 05:35:00|4722.7|4718.7|4727.2|4723.2|4737.7|4733.7|4714.7|4710.7|616
1649050800000|2022-04-04 05:40:00|4727.7|4723.7|4724.7|4720.7|4737.7|4733.7|4720.7|4716.7|614
1649051100000|2022-04-04 05:45:00|4724.2|4720.2|4732.2|4728.2|4733.7|4729.7|4720.7|4716.7|328
1649051400000|2022-04-04 05:50:00|4732.7|4728.7|4732.2|4728.2|4736.7|4732.7|4722.2|4718.2|556
1649051700000|2022-04-04 05:55:00|4732.7|4728.7|4738.2|4734.2|4742.7|4738.7|4728.7|4724.7|634
1649052000000|2022-04-04 06:00:00|4737.2|4733.2|4747.2|4743.2|4747.7|4743.7|4734.7|4730.7|598
1649052300000|2022-04-04 06:05:00|4747.7|4743.7|4766.7|4762.7|4766.7|4762.7|4746.7|4742.7|1094
1649052600000|2022-04-04 06:10:00|4765.7|4761.7|4744.2|4740.2|4770.2|4766.2|4743.7|4739.7|847
1649052900000|2022-04-04 06:15:00|4743.7|4739.7|4730.7|4726.7|4743.7|4739.7|4725.2|4721.2|898
1649053200000|2022-04-04 06:20:00|4730.2|4726.2|4743.7|4739.7|4743.7|4739.7|4720.7|4716.7|705
1649053500000|2022-04-04 06:25:00|4744.2|4740.2|4749.7|4745.7|4749.7|4745.7|4739.7|4735.7|570
1649053800000|2022-04-04 06:30:00|4748.7|4744.7|4758.2|4754.2|4758.7|4754.7|4743.2|4739.2|657
1649054100000|2022-04-04 06:35:00|4758.7|4754.7|4753.7|4749.7|4765.7|4761.7|4750.7|4746.7|861
1649054400000|2022-04-04 06:40:00|4754.7|4750.7|4745.7|4741.7|4756.7|4752.7|4744.7|4740.7|437
1649054700000|2022-04-04 06:45:00|4746.2|4742.2|4743.2|4739.2|4747.7|4743.7|4741.7|4737.7|425
1649055000000|2022-04-04 06:50:00|4742.7|4738.7|4741.7|4737.7|4743.7|4739.7|4739.7|4735.7|446
1649055300000|2022-04-04 06:55:00|4740.7|4736.7|4750.7|4746.7|4751.7|4747.7|4739.7|4735.7|534
1649055600000|2022-04-04 07:00:00|4750.2|4746.2|4760.7|4756.7|4762.7|4758.7|4745.7|4741.7|520
1649055900000|2022-04-04 07:05:00|4761.2|4757.2|4757.7|4753.7|4761.2|4757.2|4750.2|4746.2|591
1649056200000|2022-04-04 07:10:00|4758.2|4754.2|4739.7|4735.7|4758.2|4754.2|4737.7|4733.7|1020
1649056500000|2022-04-04 07:15:00|4739.2|4735.2|4747.2|4743.2|4751.7|4747.7|4732.7|4728.7|659
1649056800000|2022-04-04 07:20:00|4746.7|4742.7|4750.7|4746.7|4758.7|4754.7|4744.7|4740.7|601
1649057100000|2022-04-04 07:25:00|4749.7|4745.7|4748.2|4744.2|4751.7|4747.7|4741.7|4737.7|507
1649057400000|2022-04-04 07:30:00|4747.7|4743.7|4748.2|4744.2|4752.2|4748.2|4744.7|4740.7|601
1649057700000|2022-04-04 07:35:00|4747.7|4743.7|4750.7|4746.7|4753.7|4749.7|4745.7|4741.7|885
1649058000000|2022-04-04 07:40:00|4751.2|4747.2|4752.7|4748.7|4754.7|4750.7|4742.7|4738.7|1223
1649058300000|2022-04-04 07:45:00|4753.2|4749.2|4754.7|4750.7|4756.7|4752.7|4748.7|4744.7|1147
1649058600000|2022-04-04 07:50:00|4755.7|4751.7|4760.7|4756.7|4760.7|4756.7|4753.7|4749.7|1107
1649058900000|2022-04-04 07:55:00|4760.2|4756.2|4765.7|4761.7|4768.2|4764.2|4758.7|4754.7|1235
1649059200000|2022-04-04 08:00:00|4766.2|4762.2|4761.7|4757.7|4771.7|4767.7|4756.2|4752.2|773
1649059500000|2022-04-04 08:05:00|4761.2|4757.2|4758.2|4754.2|4773.7|4769.7|4757.7|4753.7|944
1649059800000|2022-04-04 08:10:00|4758.7|4754.7|4764.7|4760.7|4771.2|4767.2|4753.2|4749.2|2782
1649060100000|2022-04-04 08:15:00|4765.2|4761.2|4762.7|4758.7|4766.2|4762.2|4750.7|4746.7|791
1649060400000|2022-04-04 08:20:00|4763.2|4759.2|4762.2|4758.2|4774.7|4770.7|4759.7|4755.7|1006
1649060700000|2022-04-04 08:25:00|4761.7|4757.7|4773.7|4769.7|4775.7|4771.7|4760.7|4756.7|540
1649061000000|2022-04-04 08:30:00|4776.2|4767.2|4776.2|4767.2|4776.2|4767.2|4776.2|4767.2|0
1649063700000|2022-04-04 09:15:00|4791.2|4775.2|4787.2|4779.2|4792.2|4780.2|4785.2|4775.2|27
1649064000000|2022-04-04 09:20:00|4789.2|4778.2|4781.2|4766.2|4793.2|4781.2|4780.2|4766.2|52
1649064300000|2022-04-04 09:25:00|4780.2|4770.2|4786.2|4774.2|4787.2|4775.2|4779.2|4770.2|1
1649064600000|2022-04-04 09:30:00|4787.2|4775.2|4777.2|4765.2|4787.2|4775.2|4777.2|4763.2|16
1649064900000|2022-04-04 09:35:00|4778.2|4766.2|4784.2|4772.2|4786.2|4775.2|4777.2|4765.2|9
1649065200000|2022-04-04 09:40:00|4785.2|4773.2|4785.2|4775.2|4786.2|4776.2|4784.2|4772.2|0
1649065500000|2022-04-04 09:45:00|4784.2|4771.2|4786.2|4773.2|4786.2|4774.2|4780.2|4770.2|11
1649065800000|2022-04-04 09:50:00|4782.2|4772.2|4782.2|4770.2|4786.2|4776.2|4781.2|4770.2|3
1649066100000|2022-04-04 09:55:00|4783.2|4771.2|4788.2|4776.2|4790.2|4778.2|4783.2|4771.2|2
1649066400000|2022-04-04 10:00:00|4787.2|4775.2|4781.2|4770.2|4788.2|4777.2|4781.2|4770.2|10
1649066700000|2022-04-04 10:05:00|4782.2|4771.2|4783.2|4771.2|4784.2|4773.2|4781.2|4768.2|0
1649067000000|2022-04-04 10:10:00|4782.2|4772.2|4786.2|4773.2|4786.2|4774.2|4782.2|4770.2|2
1649067300000|2022-04-04 10:15:00|4785.2|4772.2|4782.2|4772.2|4787.2|4778.2|4782.2|4771.2|2
1649067600000|2022-04-04 10:20:00|4783.2|4773.2|4786.2|4776.2|4787.2|4777.2|4782.2|4772.2|0
1649067900000|2022-04-04 10:25:00|4787.2|4775.2|4788.2|4775.2|4788.2|4775.2|4783.2|4771.2|1
1649068200000|2022-04-04 10:30:00||4776.2||4773.2||4777.2||4772.2|0
1649068500000|2022-04-04 10:35:00||4772.2||4766.2||4773.2||4765.2|0
1649068800000|2022-04-04 10:40:00|4787.2|4765.2|4786.2|4775.2|4787.2|4775.2|4781.2|4765.2|1
1649069100000|2022-04-04 10:45:00|4787.2|4773.2|4780.2|4768.2|4787.2|4773.2|4780.2|4767.2|5
1649069400000|2022-04-04 10:50:00|4779.2|4765.2|4770.2|4757.2|4779.2|4767.2|4768.2|4751.2|18
1649069700000|2022-04-04 10:55:00|4771.2|4756.2|4769.2|4756.2|4771.2|4757.2|4769.2|4756.2|2
1649070000000|2022-04-04 11:00:00|4770.2|4757.2|4770.2|4758.2|4771.2|4759.2|4770.2|4757.2|0
1649070300000|2022-04-04 11:05:00|4771.2|4759.2|4763.2|4753.2|4771.2|4759.2|4763.2|4752.2|8
1649070600000|2022-04-04 11:10:00|4761.2|4750.2|4754.2|4746.2|4761.2|4750.2|4754.2|4744.2|6
1649070900000|2022-04-04 11:15:00|4755.2|4747.2|4761.2|4748.2|4762.2|4751.2|4754.2|4747.2|6
1649071200000|2022-04-04 11:20:00|4760.2|4747.2|4760.2|4746.2|4761.2|4750.2|4760.2|4746.2|1
1649071500000|2022-04-04 11:25:00|4759.2|4744.2|4759.2|4745.2|4759.2|4745.2|4758.2|4744.2|0
1649071800000|2022-04-04 11:30:00|4758.2|4746.2|4755.2|4744.2|4759.2|4747.2|4754.2|4743.2|8
1649072100000|2022-04-04 11:35:00|4754.2|4742.2|4745.2|4736.2|4754.2|4742.2|4745.2|4736.2|23
1649072400000|2022-04-04 11:40:00|4746.2|4734.2|4743.2|4733.2|4746.2|4736.2|4741.2|4731.2|6
1649072700000|2022-04-04 11:45:00|4744.2|4734.2|4742.2|4729.2|4745.2|4734.2|4739.2|4728.2|23
1649073000000|2022-04-04 11:50:00|4744.2|4734.2|4744.2|4732.2|4744.2|4734.2|4743.2|4729.2|3
1649073300000|2022-04-04 11:55:00|4743.2|4733.2|4748.2|4734.2|4748.2|4740.2|4743.2|4733.2|2
1649073600000|2022-04-04 12:00:00|4747.2|4735.2|4749.2|4738.2|4749.2|4739.2|4747.2|4734.2|2
1649073900000|2022-04-04 12:05:00|4744.2|4734.2|4742.2|4730.2|4745.2|4734.2|4742.2|4729.2|3
1649074200000|2022-04-04 12:10:00|4738.2|4728.2|4744.2|4731.2|4745.2|4733.2|4738.2|4727.2|6
1649074500000|2022-04-04 12:15:00|4745.2|4730.2|4744.2|4731.2|4745.2|4732.2|4743.2|4729.2|0
1649074800000|2022-04-04 12:20:00|4745.2|4732.2|4748.2|4737.2|4750.2|4737.2|4745.2|4732.2|1
1649075100000|2022-04-04 12:25:00|4749.2|4736.2|4746.2|4735.2|4749.2|4739.2|4745.2|4735.2|1
1649075400000|2022-04-04 12:30:00|4744.2|4732.2|4748.2|4734.2|4749.2|4738.2|4744.2|4731.2|1
1649075700000|2022-04-04 12:35:00|4747.2|4735.2|4745.2|4734.2|4748.2|4736.2|4745.2|4732.2|0
1649076000000|2022-04-04 12:40:00|4746.2|4737.2|4748.2|4734.2|4750.2|4737.2|4743.2|4732.2|2
1649076300000|2022-04-04 12:45:00|4747.2|4738.2|4743.2|4733.2|4748.2|4738.2|4742.2|4731.2|4
1649076600000|2022-04-04 12:50:00|4744.2|4734.2|4750.2|4739.2|4751.2|4739.2|4743.2|4733.2|6
1649076900000|2022-04-04 12:55:00|4751.2|4738.2|4748.2|4735.2|4751.2|4744.2|4747.2|4735.2|1
1649077200000|2022-04-04 13:00:00|4747.2|4736.2|4751.2|4739.2|4751.2|4740.2|4747.2|4735.2|0
1649077500000|2022-04-04 13:05:00|4749.2|4740.2|4755.2|4743.2|4756.2|4744.2|4749.2|4739.2|3
1649077800000|2022-04-04 13:10:00|4753.2|4744.2|4757.2|4744.2|4757.2|4746.2|4753.2|4740.2|3
1649078100000|2022-04-04 13:15:00|4758.2|4745.2|4765.2|4758.2|4765.2|4758.2|4758.2|4745.2|13
1649078400000|2022-04-04 13:20:00|4767.2|4759.2|4767.2|4755.2|4770.2|4762.2|4766.2|4755.2|8
1649078700000|2022-04-04 13:25:00|4766.2|4753.2|4764.2|4747.2|4769.2|4756.2|4756.2|4746.2|9
1649079000000|2022-04-04 13:30:00|4766.2|4748.2|4740.2|4723.2|4771.2|4758.2|4719.2|4704.2|107
1649079300000|2022-04-04 13:35:00|4739.2|4724.2|4744.2|4730.2|4754.2|4740.2|4728.2|4716.2|60
1649079600000|2022-04-04 13:40:00|4747.2|4738.2|4781.2|4765.2|4784.2|4770.2|4746.2|4732.2|43
1649079900000|2022-04-04 13:45:00|4780.2|4766.2|4786.2|4777.2|4799.2|4789.2|4775.2|4764.2|26
1649080200000|2022-04-04 13:50:00|4789.2|4778.2|4775.2|4761.2|4795.2|4785.2|4771.2|4756.2|65
1649080500000|2022-04-04 13:55:00|4776.2|4762.2|4770.2|4754.2|4779.2|4762.2|4758.2|4748.2|19
1649080800000|2022-04-04 14:00:00|4769.2|4755.2|4750.2|4737.2|4775.2|4757.2|4734.2|4724.2|74
1649081100000|2022-04-04 14:05:00|4749.2|4736.2|4760.2|4751.2|4767.2|4754.2|4745.2|4734.2|36
1649081400000|2022-04-04 14:10:00|4759.2|4747.2|4774.2|4756.2|4782.2|4774.2|4759.2|4746.2|26
1649081700000|2022-04-04 14:15:00|4772.2|4755.2|4771.2|4754.2|4777.2|4758.2|4755.2|4746.2|23
1649082000000|2022-04-04 14:20:00|4770.2|4749.2|4769.2|4752.2|4770.2|4754.2|4755.2|4745.2|9
1649082300000|2022-04-04 14:25:00|4770.2|4751.2|4787.2|4773.2|4789.2|4775.2|4765.2|4747.2|12
1649082600000|2022-04-04 14:30:00|4786.2|4772.2|4782.2|4774.2|4788.2|4778.2|4774.2|4766.2|23
1649082900000|2022-04-04 14:35:00|4781.2|4775.2|4791.2|4779.2|4791.2|4784.2|4776.2|4766.2|37
1649083200000|2022-04-04 14:40:00|4790.2|4778.2|4800.2|4790.2|4801.2|4790.2|4786.2|4778.2|31
1649083500000|2022-04-04 14:45:00|4801.2|4792.2|4801.2|4789.2|4801.2|4793.2|4795.2|4784.2|28
1649083800000|2022-04-04 14:50:00|4803.2|4790.2|4823.2|4812.2|4828.2|4815.2|4803.2|4789.2|27
1649084100000|2022-04-04 14:55:00|4824.2|4810.2|4821.2|4810.2|4826.2|4812.2|4812.2|4801.2|21
1649084400000|2022-04-04 15:00:00|4820.2|4813.2|4833.2|4825.2|4837.2|4827.2|4818.2|4813.2|37
1649084700000|2022-04-04 15:05:00|4832.2|4823.2|4830.2|4819.2|4838.2|4829.2|4820.2|4810.2|37
1649085000000|2022-04-04 15:10:00|4829.2|4820.2|4806.2|4796.2|4830.2|4820.2|4804.2|4793.2|35
1649085300000|2022-04-04 15:15:00|4805.2|4794.2|4814.2|4801.2|4816.2|4804.2|4800.2|4791.2|53
1649085600000|2022-04-04 15:20:00|4813.2|4804.2|4804.2|4793.2|4813.2|4804.2|4802.2|4793.2|36
1649085900000|2022-04-04 15:25:00|4805.2|4794.2|4810.2|4796.2|4812.2|4797.2|4804.2|4793.2|11
1649086200000|2022-04-04 15:30:00|4808.2|4795.2|4808.2|4797.2|4816.2|4801.2|4803.2|4795.2|38
1649086500000|2022-04-04 15:35:00|4812.2|4795.2|4812.2|4799.2|4815.2|4802.2|4802.2|4793.2|19
1649086800000|2022-04-04 15:40:00|4811.2|4798.2|4811.2|4800.2|4813.2|4804.2|4805.2|4795.2|23
1649087100000|2022-04-04 15:45:00|4810.2|4799.2|4812.2|4802.2|4814.2|4802.2|4806.2|4796.2|28
1649087400000|2022-04-04 15:50:00|4810.2|4800.2|4810.2|4798.2|4812.2|4802.2|4807.2|4797.2|9
1649087700000|2022-04-04 15:55:00|4808.2|4799.2|4808.2|4798.2|4812.2|4801.2|4808.2|4797.2|9
1649088000000|2022-04-04 16:00:00|4807.2|4796.2|4811.2|4801.2|4811.2|4801.2|4804.2|4793.2|20
1649088300000|2022-04-04 16:05:00|4810.2|4800.2|4810.2|4795.2|4811.2|4801.2|4804.2|4795.2|19
1649088600000|2022-04-04 16:10:00|4809.2|4796.2|4810.2|4796.2|4811.2|4801.2|4806.2|4794.2|7
1649088900000|2022-04-04 16:15:00|4809.2|4797.2|4805.2|4797.2|4811.2|4800.2|4805.2|4795.2|6
1649089200000|2022-04-04 16:20:00|4806.2|4798.2|4806.2|4796.2|4810.2|4799.2|4805.2|4794.2|18
1649089500000|2022-04-04 16:25:00|4805.2|4795.2|4806.2|4796.2|4811.2|4800.2|4801.2|4794.2|21
1649089800000|2022-04-04 16:30:00|4805.2|4797.2|4804.2|4796.2|4810.2|4800.2|4802.2|4794.2|11
1649090100000|2022-04-04 16:35:00|4806.2|4797.2|4800.2|4787.2|4810.2|4799.2|4800.2|4787.2|12
1649090400000|2022-04-04 16:40:00|4801.2|4789.2|4798.2|4785.2|4801.2|4789.2|4791.2|4784.2|28
1649090700000|2022-04-04 16:45:00|4797.2|4784.2|4795.2|4783.2|4797.2|4789.2|4792.2|4781.2|12
1649091000000|2022-04-04 16:50:00|4794.2|4784.2|4796.2|4785.2|4796.2|4788.2|4792.2|4783.2|11
1649091300000|2022-04-04 16:55:00|4794.2|4786.2|4801.2|4792.2|4801.2|4792.2|4794.2|4785.2|22
1649091600000|2022-04-04 17:00:00|4805.2|4790.2|4788.2|4779.2|4806.2|4790.2|4786.2|4778.2|50
1649091900000|2022-04-04 17:05:00|4790.2|4780.2|4799.2|4786.2|4801.2|4788.2|4790.2|4780.2|30
1649092200000|2022-04-04 17:10:00|4798.2|4787.2|4800.2|4785.2|4802.2|4788.2|4793.2|4784.2|8
1649092500000|2022-04-04 17:15:00|4796.2|4786.2|4804.2|4795.2|4804.2|4795.2|4796.2|4785.2|10
1649092800000|2022-04-04 17:20:00|4808.2|4791.2|4811.2|4795.2|4811.2|4795.2|4801.2|4789.2|12
1649093100000|2022-04-04 17:25:00|4810.2|4793.2|4800.2|4791.2|4812.2|4793.2|4799.2|4790.2|4
1649093400000|2022-04-04 17:30:00|4801.2|4789.2|4796.2|4785.2|4807.2|4791.2|4793.2|4785.2|14
1649093700000|2022-04-04 17:35:00|4801.2|4786.2|4801.2|4789.2|4803.2|4790.2|4800.2|4785.2|4
1649094000000|2022-04-04 17:40:00|4803.2|4790.2|4807.2|4790.2|4807.2|4792.2|4799.2|4788.2|14
1649094300000|2022-04-04 17:45:00|4808.2|4791.2|4807.2|4798.2|4811.2|4801.2|4806.2|4791.2|8
1649094600000|2022-04-04 17:50:00|4811.2|4799.2|4805.2|4797.2|4816.2|4800.2|4805.2|4797.2|6
1649094900000|2022-04-04 17:55:00|4804.2|4796.2|4816.2|4803.2|4816.2|4807.2|4803.2|4796.2|14
1649095200000|2022-04-04 18:00:00|4815.2|4799.2|4810.2|4797.2|4816.2|4799.2|4802.2|4794.2|10
1649095500000|2022-04-04 18:05:00|4812.2|4796.2|4801.2|4786.2|4812.2|4796.2|4795.2|4785.2|10
1649095800000|2022-04-04 18:10:00|4799.2|4787.2|4800.2|4790.2|4809.2|4791.2|4799.2|4786.2|0
1649096100000|2022-04-04 18:15:00|4806.2|4791.2|4808.2|4797.2|4809.2|4799.2|4803.2|4788.2|15
1649096400000|2022-04-04 18:20:00|4807.2|4796.2|4804.2|4794.2|4808.2|4800.2|4803.2|4792.2|9
1649096700000|2022-04-04 18:25:00|4810.2|4795.2|4812.2|4797.2|4813.2|4798.2|4806.2|4794.2|7
1649097000000|2022-04-04 18:30:00|4813.2|4796.2|4812.2|4794.2|4814.2|4797.2|4801.2|4793.2|19
1649097300000|2022-04-04 18:35:00|4806.2|4795.2|4803.2|4792.2|4812.2|4796.2|4802.2|4791.2|8
1649097600000|2022-04-04 18:40:00|4808.2|4793.2|4812.2|4798.2|4814.2|4800.2|4803.2|4793.2|10
1649097900000|2022-04-04 18:45:00|4813.2|4795.2|4813.2|4798.2|4813.2|4800.2|4806.2|4795.2|10
1649098200000|2022-04-04 18:50:00|4812.2|4794.2|4812.2|4799.2|4812.2|4799.2|4803.2|4792.2|6
1649098500000|2022-04-04 18:55:00|4813.2|4796.2|4811.7|4802.7|4819.2|4802.7|4811.7|4790.2|17
1649166900000|2022-04-05 13:55:00|4762.3|4753.3|4762.3|4753.3|4762.3|4753.3|4762.3|4753.3|0
1649168100000|2022-04-05 14:15:00|4748.8|4739.8|4748.8|4739.8|4748.8|4739.8|4748.8|4739.8|0
1649168700000|2022-04-05 14:25:00|4734.7|4725.7|4734.7|4725.7|4734.7|4725.7|4734.7|4725.7|0
1649170800000|2022-04-05 15:00:00|4726.5|4717.5|4726.5|4717.5|4726.5|4717.5|4726.5|4717.5|0
1649172000000|2022-04-05 15:20:00|4730.8|4721.8|4730.8|4721.8|4730.8|4721.8|4730.8|4721.8|0
1649207700000|2022-04-06 01:15:00|4657.7|4653.7|4637.2|4633.2|4657.7|4653.7|4615.7|4611.7|662
1649208000000|2022-04-06 01:20:00|4637.7|4633.7|4638.2|4634.2|4654.2|4650.2|4631.2|4627.2|579
1649208300000|2022-04-06 01:25:00|4637.7|4633.7|4638.7|4634.7|4641.2|4637.2|4621.7|4617.7|467
1649208600000|2022-04-06 01:30:00|4638.2|4634.2|4615.7|4611.7|4648.2|4644.2|4592.7|4588.7|3386
1649208900000|2022-04-06 01:35:00|4616.2|4612.2|4604.7|4600.7|4618.2|4614.2|4593.2|4589.2|1425
1649209200000|2022-04-06 01:40:00|4605.2|4601.2|4620.7|4616.7|4627.2|4623.2|4600.7|4596.7|1385
1649209500000|2022-04-06 01:45:00|4621.2|4617.2|4628.2|4624.2|4629.7|4625.7|4601.7|4597.7|1269
1649209800000|2022-04-06 01:50:00|4628.7|4624.7|4629.7|4625.7|4646.7|4642.7|4624.2|4620.2|2054
1649210100000|2022-04-06 01:55:00|4630.2|4626.2|4612.7|4608.7|4639.7|4635.7|4608.7|4604.7|1047
1649210400000|2022-04-06 02:00:00|4611.7|4607.7|4588.2|4584.2|4611.7|4607.7|4587.7|4583.7|1717
1649210700000|2022-04-06 02:05:00|4588.7|4584.7|4601.7|4597.7|4605.7|4601.7|4586.2|4582.2|1172
1649211000000|2022-04-06 02:10:00|4600.7|4596.7|4597.7|4593.7|4606.2|4602.2|4587.2|4583.2|829
1649211300000|2022-04-06 02:15:00|4596.7|4592.7|4579.7|4575.7|4597.7|4593.7|4574.2|4570.2|944
1649211600000|2022-04-06 02:20:00|4580.2|4576.2|4596.2|4592.2|4600.2|4596.2|4579.2|4575.2|1020
1649211900000|2022-04-06 02:25:00|4595.7|4591.7|4604.7|4600.7|4610.7|4606.7|4594.7|4590.7|802
1649212200000|2022-04-06 02:30:00|4602.7|4598.7|4601.7|4597.7|4608.7|4604.7|4593.7|4589.7|843
1649212500000|2022-04-06 02:35:00|4602.7|4598.7|4609.2|4605.2|4614.7|4610.7|4599.7|4595.7|751
1649212800000|2022-04-06 02:40:00|4609.7|4605.7|4607.7|4603.7|4609.7|4605.7|4598.7|4594.7|1008
1649213100000|2022-04-06 02:45:00|4608.2|4604.2|4592.2|4588.2|4610.7|4606.7|4590.7|4586.7|897
1649213400000|2022-04-06 02:50:00|4591.7|4587.7|4593.7|4589.7|4602.2|4598.2|4590.7|4586.7|697
1649213700000|2022-04-06 02:55:00|4593.2|4589.2|4603.7|4599.7|4603.7|4599.7|4590.7|4586.7|496
1649214000000|2022-04-06 03:00:00|4603.2|4599.2|4597.7|4593.7|4611.2|4607.2|4595.7|4591.7|783
1649214300000|2022-04-06 03:05:00|4597.2|4593.2|4601.7|4597.7|4602.7|4598.7|4593.7|4589.7|413
1649214600000|2022-04-06 03:10:00|4601.2|4597.2|4617.2|4613.2|4618.7|4614.7|4598.7|4594.7|1017
1649214900000|2022-04-06 03:15:00|4617.7|4613.7|4610.2|4606.2|4618.7|4614.7|4608.7|4604.7|474
1649215200000|2022-04-06 03:20:00|4609.7|4605.7|4604.7|4600.7|4611.7|4607.7|4603.7|4599.7|452
1649215500000|2022-04-06 03:25:00|4605.2|4601.2|4608.7|4604.7|4613.2|4609.2|4602.7|4598.7|292
1649215800000|2022-04-06 03:30:00|4608.2|4604.2|4611.7|4607.7|4615.2|4611.2|4606.7|4602.7|239
1649216100000|2022-04-06 03:35:00|4612.2|4608.2|4616|4612|4616.7|4612.7|4609.7|4605.7|251
1649216400000|2022-04-06 03:40:00|4615.5|4611.5|4613|4609|4617|4613|4609|4605|294
1649216700000|2022-04-06 03:45:00|4612.5|4608.5|4613.5|4609.5|4618.5|4614.5|4611|4607|440
1649217000000|2022-04-06 03:50:00|4614|4610|4616|4612|4620|4616|4613|4609|306
1649217300000|2022-04-06 03:55:00|4617|4613|4621|4617|4621.5|4617.5|4615|4611|299
1649217600000|2022-04-06 04:00:00|4623.5|4614.5|4623.5|4614.5|4623.5|4614.5|4623.5|4614.5|0
1649220900000|2022-04-06 04:55:00|||||||||1
1649221200000|2022-04-06 05:00:00|4621|4617|4594|4590|4623|4619|4593.5|4589.5|2003
1649221500000|2022-04-06 05:05:00|4594.5|4590.5|4606|4602|4611.5|4607.5|4588|4584|1084
1649221800000|2022-04-06 05:10:00|4605|4601|4600|4596|4606|4602|4595|4591|729
1649222100000|2022-04-06 05:15:00|4600.5|4596.5|4623|4619|4627|4623|4599.5|4595.5|1176
1649222400000|2022-04-06 05:20:00|4623.5|4619.5|4619|4615|4626|4622|4612.5|4608.5|543
1649222700000|2022-04-06 05:25:00|4619.5|4615.5|4621|4617|4627|4623|4615|4611|668
1649223000000|2022-04-06 05:30:00|4620.5|4616.5|4632.5|4628.5|4636|4632|4618|4614|846
1649223300000|2022-04-06 05:35:00|4632|4628|4635|4631|4641|4637|4631.5|4627.5|838
1649223600000|2022-04-06 05:40:00|4634.5|4630.5|4634.5|4630.5|4638|4634|4628|4624|918
1649223900000|2022-04-06 05:45:00|4634|4630|4629.5|4625.5|4640.5|4636.5|4627|4623|1087
1649224200000|2022-04-06 05:50:00|4630|4626|4632|4628|4634|4630|4624|4620|671
1649224500000|2022-04-06 05:55:00|4631.5|4627.5|4630|4626|4633|4629|4627.5|4623.5|369
1649224800000|2022-04-06 06:00:00|4629|4625|4635|4631|4636.5|4632.5|4627|4623|761
1649225100000|2022-04-06 06:05:00|4634.5|4630.5|4624|4620|4634.5|4630.5|4617|4613|607
1649225400000|2022-04-06 06:10:00|4624.5|4620.5|4625.5|4621.5|4630|4626|4623|4619|403
1649225700000|2022-04-06 06:15:00|4625|4621|4622.5|4618.5|4627|4623|4618|4614|400
1649226000000|2022-04-06 06:20:00|4622|4618|4617|4613|4622|4618|4613|4609|509
1649226300000|2022-04-06 06:25:00|4618|4614|4614.5|4610.5|4620|4616|4612|4608|306
1649226600000|2022-04-06 06:30:00|4615|4611|4614.5|4610.5|4617.5|4613.5|4611|4607|449
1649226900000|2022-04-06 06:35:00|4614|4610|4615.5|4611.5|4616|4612|4612|4608|371
1649227200000|2022-04-06 06:40:00|4616|4612|4620|4616|4623|4619|4614|4610|491
1649227500000|2022-04-06 06:45:00|4619.5|4615.5|4620|4616|4625|4621|4614|4610|625
1649227800000|2022-04-06 06:50:00|4619|4615|4625|4621|4625|4621|4617|4613|367
1649228100000|2022-04-06 06:55:00|4626|4622|4619.5|4615.5|4630|4626|4616.5|4612.5|676
1649228400000|2022-04-06 07:00:00|4619|4615|4618|4614|4627|4623|4616|4612|534
1649228700000|2022-04-06 07:05:00|4618.5|4614.5|4611.5|4607.5|4619.5|4615.5|4609|4605|577
1649229000000|2022-04-06 07:10:00|4611|4607|4617|4613|4621.5|4617.5|4606|4602|472
1649229300000|2022-04-06 07:15:00|4616.5|4612.5|4616|4612|4621.5|4617.5|4612|4608|385
1649229600000|2022-04-06 07:20:00|4615.5|4611.5|4605|4601|4616|4612|4605|4601|355
1649229900000|2022-04-06 07:25:00|4604.5|4600.5|4599|4595|4610|4606|4599|4595|663
1649230200000|2022-04-06 07:30:00|4598|4594|4584|4580|4602|4598|4581|4577|1084
1649230500000|2022-04-06 07:35:00|4583.5|4579.5|4563|4559|4586|4582|4562.5|4558.5|1243
1649230800000|2022-04-06 07:40:00|4562.5|4558.5|4576|4572|4582|4578|4561.5|4557.5|1460
1649231100000|2022-04-06 07:45:00|4577|4573|4570.5|4566.5|4583|4579|4568|4564|1175
1649231400000|2022-04-06 07:50:00|4570|4566|4574|4570|4575|4571|4560|4556|1168
1649231700000|2022-04-06 07:55:00|4575|4571|4570.5|4566.5|4578|4574|4568|4564|992
1649232000000|2022-04-06 08:00:00|4570|4566|4580|4576|4593|4589|4570|4566|845
1649232300000|2022-04-06 08:05:00|4579.5|4575.5|4590.5|4586.5|4591.5|4587.5|4574|4570|1206
1649232600000|2022-04-06 08:10:00|4589.5|4585.5|4582|4578|4592|4588|4578|4574|816
1649232900000|2022-04-06 08:15:00|4581.5|4577.5|4576|4572|4586.5|4582.5|4575|4571|616
1649233200000|2022-04-06 08:20:00|4577|4573|4570|4566|4577|4573|4569|4565|612
1649233500000|2022-04-06 08:25:00|4570.5|4566.5|4571.5|4567.5|4573|4569|4569|4565|458
1649233800000|2022-04-06 08:30:00|4574|4565|4574|4565|4574|4565|4574|4565|0
1649236500000|2022-04-06 09:15:00|4575.5|4565.5|4578.5|4564.5|4582.5|4569.5|4571.5|4555.5|13
1649236800000|2022-04-06 09:20:00|4579.5|4565.5|4578.5|4566.5|4579.5|4566.5|4578.5|4565.5|5
1649237100000|2022-04-06 09:25:00|4576.5|4567.5|4576.5|4566.5|4576.5|4567.5|4575.5|4564.5|5
1649237400000|2022-04-06 09:30:00|4575.5|4567.5|4575.5|4566.5|4578.5|4567.5|4573.5|4566.5|10
1649237700000|2022-04-06 09:35:00|4576.5|4565.5|4574.5|4564.5|4576.5|4565.5|4574.5|4564.5|2
1649238000000|2022-04-06 09:40:00|4575.5|4565.5|4574.5|4565.5|4576.5|4565.5|4572.5|4565.5|22
1649238300000|2022-04-06 09:45:00|4575.5|4566.5|4577.5|4566.5|4577.5|4566.5|4574.5|4566.5|28
1649238600000|2022-04-06 09:50:00|4576.5|4565.5|4577.5|4567.5|4577.5|4568.5|4572.5|4565.5|42
1649238900000|2022-04-06 09:55:00|4578.5|4568.5|4580.5|4570.5|4583.5|4574.5|4577.5|4567.5|14
1649239200000|2022-04-06 10:00:00|4581.5|4571.5|4578.5|4566.5|4583.5|4572.5|4577.5|4566.5|7
1649239500000|2022-04-06 10:05:00|4577.5|4567.5|4576.5|4567.5|4580.5|4568.5|4574.5|4566.5|3
1649239800000|2022-04-06 10:10:00|4575.5|4568.5|4555.5|4544.5|4576.5|4568.5|4550.5|4540.5|48
1649240100000|2022-04-06 10:15:00|4556.5|4542.5|4550.5|4541.5|4556.5|4546.5|4550.5|4539.5|5
1649240400000|2022-04-06 10:20:00|4549.5|4538.5|4552.5|4540.5|4558.5|4545.5|4542.5|4535.5|26
1649240700000|2022-04-06 10:25:00|4555.5|4539.5|4558.5|4545.5|4559.5|4546.5|4555.5|4539.5|1
1649241000000|2022-04-06 10:30:00|4557.5|4546.5|4556.5|4543.5|4558.5|4546.5|4555.5|4541.5|0
1649241300000|2022-04-06 10:35:00|4557.5|4544.5|4555.5|4541.5|4557.5|4545.5|4555.5|4541.5|4
1649241600000|2022-04-06 10:40:00|4549.5|4540.5|4555.5|4543.5|4555.5|4545.5|4549.5|4540.5|2
1649241900000|2022-04-06 10:45:00|4554.5|4544.5|4552.5|4540.5|4554.5|4544.5|4551.5|4540.5|4
1649242200000|2022-04-06 10:50:00|4551.5|4535.5|4548.5|4539.5|4552.5|4540.5|4545.5|4535.5|19
1649242500000|2022-04-06 10:55:00|4547.5|4538.5|4547.5|4536.5|4548.5|4539.5|4547.5|4535.5|8
1649242800000|2022-04-06 11:00:00|4548.5|4537.5|4547.5|4536.5|4551.5|4540.5|4547.5|4536.5|7
1649243100000|2022-04-06 11:05:00|4548.5|4537.5|4539.5|4527.5|4548.5|4537.5|4539.5|4527.5|4
1649243400000|2022-04-06 11:10:00|4538.5|4526.5|4546.5|4533.5|4549.5|4537.5|4532.5|4523.5|6
1649243700000|2022-04-06 11:15:00|4545.5|4534.5|4537.5|4528.5|4546.5|4534.5|4531.5|4518.5|56
1649244000000|2022-04-06 11:20:00|4535.5|4527.5|4526.5|4518.5|4542.5|4529.5|4526.5|4518.5|35
1649244300000|2022-04-06 11:25:00|4528.5|4519.5|4522.5|4513.5|4530.5|4520.5|4521.5|4511.5|138
1649244600000|2022-04-06 11:30:00|4521.5|4511.5|4524.5|4516.5|4524.5|4516.5|4520.5|4510.5|43
1649244900000|2022-04-06 11:35:00|4525.5|4517.5|4529.5|4519.5|4533.5|4522.5|4524.5|4516.5|55
1649245200000|2022-04-06 11:40:00|4527.5|4516.5|4524.5|4514.5|4527.5|4516.5|4519.5|4511.5|34
1649245500000|2022-04-06 11:45:00|4525.5|4515.5|4526.5|4517.5|4529.5|4520.5|4525.5|4514.5|5
1649245800000|2022-04-06 11:50:00|4525.5|4515.5|4521.5|4512.5|4526.5|4516.5|4520.5|4510.5|10
1649246100000|2022-04-06 11:55:00|4520.5|4513.5|4518.5|4506.5|4521.5|4513.5|4512.5|4500.5|25
1649246400000|2022-04-06 12:00:00|4517.5|4505.5|4516.5|4503.5|4518.5|4506.5|4510.5|4499.5|11
1649246700000|2022-04-06 12:05:00|4515.5|4504.5|4519.5|4507.5|4519.5|4508.5|4514.5|4502.5|5
1649247000000|2022-04-06 12:10:00|4520.5|4508.5|4520.5|4507.5|4520.5|4511.5|4516.5|4506.5|2
1649247300000|2022-04-06 12:15:00|4519.5|4508.5|4521.5|4511.5|4521.5|4511.5|4516.5|4506.5|1
1649247600000|2022-04-06 12:20:00|4524.5|4512.5|4526.5|4517.5|4526.5|4517.5|4524.5|4509.5|20
1649247900000|2022-04-06 12:25:00|4529.5|4516.5|4530.5|4518.5|4530.5|4522.5|4525.5|4516.5|8
1649248200000|2022-04-06 12:30:00|4529.5|4517.5|4523.5|4513.5|4530.5|4519.5|4518.5|4509.5|26
1649248500000|2022-04-06 12:35:00|4524.5|4514.5|4520.5|4512.5|4524.5|4516.5|4520.5|4511.5|6
1649248800000|2022-04-06 12:40:00|4521.5|4513.5|4522.5|4512.5|4525.5|4515.5|4521.5|4510.5|9
1649249100000|2022-04-06 12:45:00|4521.5|4510.5|4519.5|4506.5|4522.5|4513.5|4513.5|4504.5|19
1649249400000|2022-04-06 12:50:00|4518.5|4505.5|4518.5|4507.5|4523.5|4513.5|4517.5|4505.5|11
1649249700000|2022-04-06 12:55:00|4519.5|4508.5|4521.5|4511.5|4525.5|4518.5|4518.5|4507.5|31
1649250000000|2022-04-06 13:00:00|4520.5|4508.5|4525.5|4515.5|4525.5|4515.5|4518.5|4507.5|20
1649250300000|2022-04-06 13:05:00|4526.5|4516.5|4523.5|4516.5|4526.5|4517.5|4523.5|4515.5|3
1649250600000|2022-04-06 13:10:00|4524.5|4517.5|4522.5|4514.5|4524.5|4517.5|4520.5|4511.5|29
1649250900000|2022-04-06 13:15:00|4525.5|4513.5|4529.5|4517.5|4531.5|4518.5|4525.5|4513.5|3
1649251200000|2022-04-06 13:20:00|4528.5|4516.5|4524.5|4514.5|4529.5|4517.5|4524.5|4513.5|9
1649251500000|2022-04-06 13:25:00|4523.5|4512.5|4524.5|4507.5|4527.5|4514.5|4520.5|4506.5|16
1649251800000|2022-04-06 13:30:00|4523.5|4508.5|4521.5|4501.5|4541.5|4527.5|4499.5|4485.5|75
1649252100000|2022-04-06 13:35:00|4520.5|4503.5|4489.5|4478.5|4527.5|4509.5|4488.5|4478.5|68
1649252400000|2022-04-06 13:40:00|4490.5|4479.5|4495.5|4487.5|4508.5|4488.5|4489.5|4478.5|60
1649252700000|2022-04-06 13:45:00|4503.5|4488.5|4497.5|4483.5|4506.5|4494.5|4490.5|4476.5|75
1649253000000|2022-04-06 13:50:00|4496.5|4479.5|4494.5|4478.5|4503.5|4490.5|4491.5|4478.5|25
1649253300000|2022-04-06 13:55:00|4489.5|4477.5|4473.5|4462.5|4489.5|4480.5|4470.5|4462.5|32
1649253600000|2022-04-06 14:00:00|4474.5|4463.5|4465.5|4452.5|4480.5|4467.5|4463.5|4452.5|35
1649253900000|2022-04-06 14:05:00|4464.5|4453.5|4474.5|4464.5|4475.5|4466.5|4462.5|4452.5|14
1649254200000|2022-04-06 14:10:00|4473.5|4463.5|4489.5|4477.5|4489.5|4477.5|4473.5|4459.5|72
1649254500000|2022-04-06 14:15:00|4490.5|4478.5|4491.5|4477.5|4494.5|4484.5|4489.5|4476.5|31
1649254800000|2022-04-06 14:20:00|4490.5|4476.5|4494.5|4483.5|4494.5|4487.5|4488.5|4476.5|47
1649255100000|2022-04-06 14:25:00|4493.5|4484.5|4473.5|4463.5|4494.5|4485.5|4473.5|4463.5|24
1649255400000|2022-04-06 14:30:00|4474.5|4462.5|4484.5|4472.5|4494.5|4480.5|4472.5|4462.5|53
1649255700000|2022-04-06 14:35:00|4490.5|4473.5|4493.5|4481.5|4494.5|4481.5|4486.5|4471.5|13
1649256000000|2022-04-06 14:40:00|4492.5|4480.5|4495.5|4484.5|4495.5|4485.5|4488.5|4474.5|11
1649256300000|2022-04-06 14:45:00|4494.5|4481.5|4496.5|4486.5|4499.5|4492.5|4493.5|4478.5|44
1649256600000|2022-04-06 14:50:00|4499.5|4485.5|4488.5|4472.5|4499.5|4488.5|4481.5|4467.5|27
1649256900000|2022-04-06 14:55:00|4489.5|4471.5|4483.5|4473.5|4492.5|4477.5|4479.5|4463.5|25
1649257200000|2022-04-06 15:00:00|4482.5|4470.5|4486.5|4474.5|4489.5|4476.5|4472.5|4463.5|18
1649257500000|2022-04-06 15:05:00|4488.5|4475.5|4468.5|4454.5|4488.5|4475.5|4460.5|4452.5|31
1649257800000|2022-04-06 15:10:00|4469.5|4455.5|4469.5|4457.5|4475.5|4460.5|4468.5|4453.5|8
1649258100000|2022-04-06 15:15:00|4474.5|4458.5|4466.5|4454.5|4479.5|4464.5|4465.5|4452.5|6
1649258400000|2022-04-06 15:20:00|4464.5|4456.5|4471.5|4458.5|4477.5|4463.5|4463.5|4453.5|13
1649258700000|2022-04-06 15:25:00|4472.5|4457.5|4470.5|4458.5|4472.5|4460.5|4463.5|4452.5|7
1649259000000|2022-04-06 15:30:00|4471.5|4459.5|4459.5|4446.5|4471.5|4461.5|4458.5|4446.5|27
1649259300000|2022-04-06 15:35:00|4458.5|4447.5|4464.5|4454.5|4469.5|4459.5|4456.5|4446.5|26
1649259600000|2022-04-06 15:40:00|4463.5|4453.5|4470.5|4455.5|4475.5|4464.5|4463.5|4451.5|8
1649259900000|2022-04-06 15:45:00|4472.5|4456.5|4467.5|4456.5|4474.5|4460.5|4464.5|4449.5|7
1649260200000|2022-04-06 15:50:00|4473.5|4455.5|4470.5|4461.5|4478.5|4468.5|4467.5|4453.5|31
1649260500000|2022-04-06 15:55:00|4476.5|4460.5|4469.5|4455.5|4478.5|4466.5|4466.5|4453.5|28
1649260800000|2022-04-06 16:00:00|4470.5|4454.5|4470.5|4457.5|4474.5|4464.5|4468.5|4454.5|6
1649261100000|2022-04-06 16:05:00|4471.5|4458.5|4473.5|4461.5|4474.5|4464.5|4468.5|4455.5|18
1649261400000|2022-04-06 16:10:00|4471.5|4458.5|4468.5|4457.5|4471.5|4461.5|4462.5|4450.5|16
1649261700000|2022-04-06 16:15:00|4467.5|4456.5|4457.5|4447.5|4468.5|4457.5|4457.5|4446.5|10
1649262000000|2022-04-06 16:20:00|4456.5|4445.5|4453.5|4444.5|4458.5|4446.5|4448.5|4440.5|54
1649262300000|2022-04-06 16:25:00|4452.5|4443.5|4440.5|4429.5|4452.5|4445.5|4436.5|4429.5|112
1649262600000|2022-04-06 16:30:00|4439.5|4428.5|4441.5|4429.5|4449.5|4433.5|4438.5|4427.5|11
1649262900000|2022-04-06 16:35:00|4440.5|4428.5|4450.5|4438.5|4452.5|4440.5|4439.5|4428.5|11
1649263200000|2022-04-06 16:40:00|4451.5|4435.5|4441.5|4431.5|4451.5|4444.5|4441.5|4430.5|11
1649263500000|2022-04-06 16:45:00|4442.5|4432.5|4450.5|4438.5|4452.5|4441.5|4442.5|4430.5|15
1649263800000|2022-04-06 16:50:00|4452.5|4439.5|4450.5|4437.5|4452.5|4440.5|4446.5|4433.5|17
1649264100000|2022-04-06 16:55:00|4452.5|4436.5|4450.5|4439.5|4453.5|4440.5|4449.5|4436.5|4
1649264400000|2022-04-06 17:00:00|4448.5|4440.5|4446.5|4435.5|4449.5|4440.5|4440.5|4432.5|39
1649264700000|2022-04-06 17:05:00|4445.5|4434.5|4451.5|4436.5|4453.5|4438.5|4445.5|4434.5|1
1649265000000|2022-04-06 17:10:00|4453.5|4437.5|4454.5|4442.5|4459.5|4445.5|4453.5|4436.5|11
1649265300000|2022-04-06 17:15:00|4455.5|4443.5|4462.5|4451.5|4463.5|4451.5|4453.5|4443.5|12
1649265600000|2022-04-06 17:20:00|4461.5|4454.5|4475.5|4464.5|4477.5|4464.5|4461.5|4454.5|33
1649265900000|2022-04-06 17:25:00|4476.5|4465.5|4474.5|4463.5|4477.5|4465.5|4470.5|4459.5|22
1649266200000|2022-04-06 17:30:00|4473.5|4464.5|4480.5|4468.5|4480.5|4468.5|4470.5|4459.5|18
1649266500000|2022-04-06 17:35:00|4479.5|4470.5|4482.5|4474.5|4484.5|4477.5|4478.5|4470.5|147
1649266800000|2022-04-06 17:40:00|4483.5|4473.5|4485.5|4477.5|4485.5|4478.5|4481.5|4473.5|38
1649267100000|2022-04-06 17:45:00|4484.5|4476.5|4491.5|4482.5|4491.5|4483.5|4481.5|4473.5|17
1649267400000|2022-04-06 17:50:00|4490.5|4481.5|4491.5|4482.5|4494.5|4485.5|4486.5|4477.5|38
1649267700000|2022-04-06 17:55:00|4490.5|4480.5|4481.5|4467.5|4490.5|4480.5|4476.5|4465.5|21
1649268000000|2022-04-06 18:00:00|4480.5|4466.5|4497.5|4482.5|4501.5|4492.5|4473.5|4461.5|43
1649268300000|2022-04-06 18:05:00|4496.5|4481.5|4471.5|4456.5|4499.5|4483.5|4471.5|4455.5|16
1649268600000|2022-04-06 18:10:00|4470.5|4455.5|4449.5|4439.5|4470.5|4456.5|4448.5|4438.5|22
1649268900000|2022-04-06 18:15:00|4448.5|4435.5|4448.5|4435.5|4449.5|4438.5|4438.5|4428.5|104
1649269200000|2022-04-06 18:20:00|4447.5|4434.5|4451.5|4440.5|4451.5|4443.5|4443.5|4431.5|22
1649269500000|2022-04-06 18:25:00|4454.5|4445.5|4459.5|4447.5|4468.5|4453.5|4454.5|4439.5|17
1649269800000|2022-04-06 18:30:00|4463.5|4446.5|4492.5|4480.5|4499.5|4492.5|4462.5|4446.5|20
1649270100000|2022-04-06 18:35:00|4497.5|4479.5|4485.5|4467.5|4501.5|4491.5|4482.5|4464.5|21
1649270400000|2022-04-06 18:40:00|4484.5|4466.5|4494.5|4482.5|4496.5|4483.5|4483.5|4465.5|16
1649270700000|2022-04-06 18:45:00|4493.5|4481.5|4488.5|4475.5|4499.5|4489.5|4488.5|4475.5|43
1649271000000|2022-04-06 18:50:00|4489.5|4477.5|4499.5|4488.5|4499.5|4488.5|4488.5|4475.5|18
1649271300000|2022-04-06 18:55:00|4501.5|4489.5|4502.5|4493.5|4504.5|4498|4499.5|4488.5|21
1649294100000|2022-04-07 01:15:00|4477.5|4473.5|4493|4489|4497|4493|4477.5|4473.5|380
1649294400000|2022-04-07 01:20:00|4493.5|4489.5|4502|4498|4510.5|4506.5|4492.5|4488.5|188
1649294700000|2022-04-07 01:25:00|4502.5|4498.5|4506.5|4502.5|4508.5|4504.5|4502|4498|130
1649295000000|2022-04-07 01:30:00|4509.5|4505.5|4570|4566|4574.5|4570.5|4508.5|4504.5|2015
1649295300000|2022-04-07 01:35:00|4569.5|4565.5|4599|4595|4605|4601|4569.5|4565.5|2173
1649295600000|2022-04-07 01:40:00|4599.5|4595.5|4633.5|4629.5|4636|4632|4595|4591|1721
1649295900000|2022-04-07 01:45:00|4634|4630|4638|4634|4647.5|4643.5|4620|4616|2123
1649296200000|2022-04-07 01:50:00|4637.5|4633.5|4618.5|4614.5|4642|4638|4613|4609|1608
1649296500000|2022-04-07 01:55:00|4618|4614|4607|4603|4623.5|4619.5|4602|4598|1240
1649296800000|2022-04-07 02:00:00|4605.5|4601.5|4586.5|4582.5|4614.5|4610.5|4586|4582|1581
1649297100000|2022-04-07 02:05:00|4587|4583|4585|4581|4596|4592|4579.5|4575.5|1616
1649297400000|2022-04-07 02:10:00|4586|4582|4604|4600|4606|4602|4581.5|4577.5|1113
1649297700000|2022-04-07 02:15:00|4603.5|4599.5|4585|4581|4606|4602|4583|4579|667
1649298000000|2022-04-07 02:20:00|4585.5|4581.5|4577.5|4573.5|4590|4586|4573|4569|944
1649298300000|2022-04-07 02:25:00|4578|4574|4589|4585|4598|4594|4577.5|4573.5|666
1649298600000|2022-04-07 02:30:00|4589.5|4585.5|4595|4591|4598|4594|4579|4575|626
1649298900000|2022-04-07 02:35:00|4594|4590|4585.5|4581.5|4600|4596|4578|4574|742
1649299200000|2022-04-07 02:40:00|4585|4581|4581|4577|4590|4586|4576|4572|432
1649299500000|2022-04-07 02:45:00|4581.5|4577.5|4584.5|4580.5|4588|4584|4572|4568|617
1649299800000|2022-04-07 02:50:00|4584|4580|4590.5|4586.5|4592|4588|4579.5|4575.5|433
1649300100000|2022-04-07 02:55:00|4590|4586|4588.5|4584.5|4595|4591|4586|4582|406
1649300400000|2022-04-07 03:00:00|4589|4585|4572.1|4568.1|4594|4590|4572.1|4568.1|487
1649300700000|2022-04-07 03:05:00|4573.1|4569.1|4559.1|4555.1|4576.1|4572.1|4558.1|4554.1|506
1649301000000|2022-04-07 03:10:00|4560.1|4556.1|4550.6|4546.6|4560.1|4556.1|4542.6|4538.6|798
1649301300000|2022-04-07 03:15:00|4550.1|4546.1|4532.1|4528.1|4553.1|4549.1|4529.1|4525.1|750
1649301600000|2022-04-07 03:20:00|4533.1|4529.1|4532.6|4528.6|4547.6|4543.6|4532.1|4528.1|728
1649301900000|2022-04-07 03:25:00|4532.1|4528.1|4508.6|4504.6|4535.1|4531.1|4507.1|4503.1|1055
1649302200000|2022-04-07 03:30:00|4509.1|4505.1|4502.1|4498.1|4511.1|4507.1|4497.1|4493.1|1042
1649302500000|2022-04-07 03:35:00|4502.6|4498.6|4517.6|4513.6|4519.1|4515.1|4501.1|4497.1|870
1649302800000|2022-04-07 03:40:00|4517.1|4513.1|4507.1|4503.1|4519.6|4515.6|4507.1|4503.1|329
1649303100000|2022-04-07 03:45:00|4506.6|4502.6|4512.6|4508.6|4521.6|4517.6|4506.1|4502.1|313
1649303400000|2022-04-07 03:50:00|4513.1|4509.1|4502.1|4498.1|4515.1|4511.1|4499.6|4495.6|313
1649303700000|2022-04-07 03:55:00|4502.6|4498.6|4489.6|4485.6|4502.6|4498.6|4488.6|4484.6|448
1649304000000|2022-04-07 04:00:00|4492.1|4483.1|4492.1|4483.1|4492.1|4483.1|4492.1|4483.1|0
1649307300000|2022-04-07 04:55:00|||||||||50
1649307600000|2022-04-07 05:00:00|4491.1|4487.1|4501.6|4497.6|4502.1|4498.1|4487.1|4483.1|1382
1649307900000|2022-04-07 05:05:00|4502.1|4498.1|4508.6|4504.6|4508.6|4504.6|4489.1|4485.1|691
1649308200000|2022-04-07 05:10:00|4509.1|4505.1|4511.1|4507.1|4516.1|4512.1|4504.6|4500.6|418
1649308500000|2022-04-07 05:15:00|4511.6|4507.6|4502.1|4498.1|4513.1|4509.1|4497.1|4493.1|539
1649308800000|2022-04-07 05:20:00|4501.6|4497.6|4492.1|4488.1|4504.1|4500.1|4491.1|4487.1|641
1649309100000|2022-04-07 05:25:00|4492.6|4488.6|4498.1|4494.1|4500.1|4496.1|4489.1|4485.1|302
1649309400000|2022-04-07 05:30:00|4497.6|4493.6|4495.1|4491.1|4505.6|4501.6|4488.1|4484.1|605
1649309700000|2022-04-07 05:35:00|4494.1|4490.1|4510.6|4506.6|4514.6|4510.6|4492.6|4488.6|607
1649310000000|2022-04-07 05:40:00|4510.1|4506.1|4493.1|4489.1|4511.1|4507.1|4493.1|4489.1|653
1649310300000|2022-04-07 05:45:00|4493.6|4489.6|4496.1|4492.1|4497.6|4493.6|4488.1|4484.1|416
1649310600000|2022-04-07 05:50:00|4495.6|4491.6|4516.6|4512.6|4517.6|4513.6|4494.1|4490.1|847
1649310900000|2022-04-07 05:55:00|4516.1|4512.1|4511.1|4507.1|4520.6|4516.6|4510.6|4506.6|434
1649311200000|2022-04-07 06:00:00|4510.1|4506.1|4509.1|4505.1|4516.1|4512.1|4500.1|4496.1|488
1649311500000|2022-04-07 06:05:00|4509.6|4505.6|4535.1|4531.1|4535.1|4531.1|4509.1|4505.1|896
1649311800000|2022-04-07 06:10:00|4536.1|4532.1|4525.1|4521.1|4537.1|4533.1|4518.1|4514.1|782
1649312100000|2022-04-07 06:15:00|4525.6|4521.6|4516.1|4512.1|4525.6|4521.6|4516.1|4512.1|254
1649312400000|2022-04-07 06:20:00|4516.6|4512.6|4510.6|4506.6|4522.6|4518.6|4510.6|4506.6|367
1649312700000|2022-04-07 06:25:00|4511.1|4507.1|4512.6|4508.6|4517.1|4513.1|4508.1|4504.1|272
1649313000000|2022-04-07 06:30:00|4513.1|4509.1|4502.1|4498.1|4522.1|4518.1|4500.6|4496.6|525
1649313300000|2022-04-07 06:35:00|4501.6|4497.6|4492.1|4488.1|4507.1|4503.1|4490.6|4486.6|410
1649313600000|2022-04-07 06:40:00|4492.6|4488.6|4499.1|4495.1|4501.6|4497.6|4488.1|4484.1|504
1649313900000|2022-04-07 06:45:00|4498.1|4494.1|4488.1|4484.1|4502.1|4498.1|4487.1|4483.1|632
1649314200000|2022-04-07 06:50:00|4489.1|4485.1|4486.6|4482.6|4491.1|4487.1|4484.1|4480.1|373
1649314500000|2022-04-07 06:55:00|4486.1|4482.1|4487.6|4483.6|4490.6|4486.6|4482.1|4478.1|532
1649314800000|2022-04-07 07:00:00|4488.1|4484.1|4492.1|4488.1|4497.6|4493.6|4483.1|4479.1|586
1649315100000|2022-04-07 07:05:00|4491.6|4487.6|4488.1|4484.1|4496.1|4492.1|4486.1|4482.1|275
1649315400000|2022-04-07 07:10:00|4489.1|4485.1|4495.1|4491.1|4497.1|4493.1|4485.1|4481.1|355
1649315700000|2022-04-07 07:15:00|4495.6|4491.6|4488.6|4484.6|4498.1|4494.1|4488.1|4484.1|320
1649316000000|2022-04-07 07:20:00|4488.1|4484.1|4484.6|4480.6|4492.6|4488.6|4482.1|4478.1|334
1649316300000|2022-04-07 07:25:00|4484.1|4480.1|4479.1|4475.1|4484.1|4480.1|4475.1|4471.1|855
1649316600000|2022-04-07 07:30:00|4479.6|4475.6|4479.1|4475.1|4483.1|4479.1|4468.1|4464.1|745
1649316900000|2022-04-07 07:35:00|4479.6|4475.6|4476.1|4472.1|4482.1|4478.1|4473.1|4469.1|492
1649317200000|2022-04-07 07:40:00|4476.6|4472.6|4472.1|4468.1|4477.1|4473.1|4471.1|4467.1|586
1649317500000|2022-04-07 07:45:00|4472.6|4468.6|4479.1|4475.1|4481.1|4477.1|4470.1|4466.1|519
1649317800000|2022-04-07 07:50:00|4478.6|4474.6|4480.1|4476.1|4483.1|4479.1|4475.1|4471.1|467
1649318100000|2022-04-07 07:55:00|4479.6|4475.6|4486.1|4482.1|4486.1|4482.1|4476.6|4472.6|511
1649318400000|2022-04-07 08:00:00|4486.6|4482.6|4475.6|4471.6|4488.1|4484.1|4462.1|4458.1|613
1649318700000|2022-04-07 08:05:00|4476.1|4472.1|4471.1|4467.1|4482.1|4478.1|4468.6|4464.6|550
1649319000000|2022-04-07 08:10:00|4470.6|4466.6|4459.1|4455.1|4474.1|4470.1|4456.1|4452.1|1005
1649319300000|2022-04-07 08:15:00|4458.6|4454.6|4457.1|4453.1|4463.1|4459.1|4455.1|4451.1|327
1649319600000|2022-04-07 08:20:00|4457.6|4453.6|4462.6|4458.6|4469.6|4465.6|4457.6|4453.6|349
1649319900000|2022-04-07 08:25:00|4462.1|4458.1|4459.1|4455.1|4464.6|4460.6|4456.1|4452.1|220
1649320200000|2022-04-07 08:30:00|4461.6|4452.6|4461.6|4452.6|4461.6|4452.6|4461.6|4452.6|0
1649322900000|2022-04-07 09:15:00|4476.6|4454.6|4483.6|4471.6|4493.6|4477.6|4476.6|4454.6|27
1649323200000|2022-04-07 09:20:00|4484.6|4469.6|4485.6|4473.6|4485.6|4476.6|4483.6|4469.6|7
1649323500000|2022-04-07 09:25:00|4484.6|4470.6|4483.6|4473.6|4484.6|4473.6|4479.6|4468.6|16
1649323800000|2022-04-07 09:30:00|4484.6|4474.6|4484.6|4474.6|4485.6|4478.6|4482.6|4472.6|5
1649324100000|2022-04-07 09:35:00|4481.6|4473.6|4485.6|4475.6|4485.6|4475.6|4481.6|4471.6|2
1649324400000|2022-04-07 09:40:00|4486.6|4476.6|4493.6|4484.6|4498.6|4486.6|4485.6|4475.6|121
1649324700000|2022-04-07 09:45:00|4492.6|4483.6|4491.6|4480.6|4494.6|4484.6|4490.6|4480.6|1
1649325000000|2022-04-07 09:50:00|4490.6|4481.6|4494.6|4483.6|4495.6|4484.6|4490.6|4477.6|5
1649325300000|2022-04-07 09:55:00|4496.6|4484.6|4497.6|4487.6|4497.6|4487.6|4495.6|4483.6|0
1649325600000|2022-04-07 10:00:00|4500.6|4486.6|4505.6|4491.6|4505.6|4493.6|4497.6|4486.6|11
1649325900000|2022-04-07 10:05:00|4504.6|4492.6|4499.6|4486.6|4504.6|4492.6|4499.6|4486.6|0
1649326200000|2022-04-07 10:10:00|4498.6|4485.6|4499.6|4485.6|4501.6|4485.6|4498.6|4485.6|0
1649326500000|2022-04-07 10:15:00|4500.6|4486.6|4490.6|4479.6|4500.6|4486.6|4490.6|4475.6|9
1649326800000|2022-04-07 10:20:00||4480.6||4479.6||4482.6||4478.6|3
1649327100000|2022-04-07 10:25:00||4480.6||4481.6||4482.6||4479.6|0
1649327400000|2022-04-07 10:30:00||4482.6||4480.6||4482.6||4480.6|0
1649327700000|2022-04-07 10:35:00||4479.6||4477.6||4479.6||4477.6|3
1649328000000|2022-04-07 10:40:00|4489.6|4475.6|4486.6|4476.6|4489.6|4477.6|4486.6|4474.6|8
1649328300000|2022-04-07 10:45:00|4485.6|4475.6|4489.6|4475.6|4489.6|4475.6|4485.6|4474.6|8
1649328600000|2022-04-07 10:50:00||4476.6||4479.6||4481.6||4476.6|0
1649328900000|2022-04-07 10:55:00|4488.6|4478.6|4485.6|4474.6|4489.6|4478.6|4485.6|4474.6|0
1649329200000|2022-04-07 11:00:00|4484.6|4475.6|4474.6|4463.6|4484.6|4475.6|4473.6|4460.6|36
1649329500000|2022-04-07 11:05:00|4473.6|4462.6|4495.6|4476.6|4513.6|4503.6|4473.6|4462.6|44
1649329800000|2022-04-07 11:10:00|4493.6|4474.6|4502.6|4491.6|4504.6|4493.6|4487.6|4472.6|19
1649330100000|2022-04-07 11:15:00|4501.6|4490.6|4501.6|4489.6|4503.6|4493.6|4500.6|4489.6|4
1649330400000|2022-04-07 11:20:00|4500.6|4490.6|4496.6|4484.6|4501.6|4490.6|4494.6|4484.6|9
1649330700000|2022-04-07 11:25:00|4493.6|4481.6|4488.6|4476.6|4494.6|4481.6|4488.6|4476.6|7
1649331000000|2022-04-07 11:30:00|4489.6|4475.6|4488.6|4476.6|4494.6|4482.6|4487.6|4475.6|1
1649331300000|2022-04-07 11:35:00|4487.6|4477.6|4496.6|4477.6|4496.6|4479.6|4487.6|4477.6|1
1649331600000|2022-04-07 11:40:00|4495.6|4478.6|4496.6|4480.6|4496.6|4482.6|4494.6|4477.6|0
1649331900000|2022-04-07 11:45:00|4495.6|4481.6|4491.6|4477.6|4495.6|4481.6|4490.6|4477.6|0
1649332200000|2022-04-07 11:50:00|4490.6||4491.6||4492.6||4490.6||0
1649332500000|2022-04-07 11:55:00|4492.6|4476.6|4491.6|4476.6|4492.6|4478.6|4490.6|4476.6|0
1649332800000|2022-04-07 12:00:00|4492.6|4477.6|4487.6|4476.6|4492.6|4482.6|4487.6|4476.6|1
1649333100000|2022-04-07 12:05:00|4488.6|4474.6|4485.6|4472.6|4489.6|4474.6|4485.6|4469.6|3
1649333400000|2022-04-07 12:10:00|4486.6|4470.6|4479.6|4470.6|4486.6|4471.6|4479.6|4468.6|2
1649333700000|2022-04-07 12:15:00|4480.6|4469.6|4480.6|4469.6|4480.6|4471.6|4476.6|4466.6|5
1649334000000|2022-04-07 12:20:00|4479.6|4468.6|4477.6|4464.6|4483.6|4474.6|4477.6|4463.6|6
1649334300000|2022-04-07 12:25:00|4474.6|4463.6|4472.6|4463.6|4475.6|4464.6|4470.6|4462.6|4
1649334600000|2022-04-07 12:30:00|4473.6|4464.6|4475.6|4465.6|4476.6|4466.6|4470.6|4462.6|8
1649334900000|2022-04-07 12:35:00|4476.6|4466.6|4474.6|4465.6|4476.6|4467.6|4474.6|4464.6|0
1649335200000|2022-04-07 12:40:00|4475.6|4466.6|4472.6|4462.6|4475.6|4466.6|4472.6|4462.6|0
1649335500000|2022-04-07 12:45:00|4473.6|4463.6|4470.6|4461.6|4476.6|4466.6|4469.6|4460.6|22
1649335800000|2022-04-07 12:50:00|4469.6|4462.6|4457.6|4445.6|4475.6|4464.6|4454.6|4445.6|41
1649336100000|2022-04-07 12:55:00|4458.6|4446.6|4462.6|4450.6|4463.6|4451.6|4455.6|4445.6|7
1649336400000|2022-04-07 13:00:00|4467.6|4452.6|4461.6|4447.6|4467.6|4455.6|4461.6|4447.6|0
1649336700000|2022-04-07 13:05:00|4458.6|4445.6|4461.6|4448.6|4466.6|4457.6|4453.6|4445.6|9
1649337000000|2022-04-07 13:10:00|4462.6|4449.6|4462.6|4450.6|4463.6|4450.6|4461.6|4448.6|0
1649337300000|2022-04-07 13:15:00|4461.6|4453.6|4465.6|4453.6|4465.6|4453.6|4459.6|4450.6|2
1649337600000|2022-04-07 13:20:00|4464.6|4455.6|4461.6|4447.6|4465.6|4456.6|4461.6|4446.6|6
1649337900000|2022-04-07 13:25:00|4463.6|4448.6|4461.6|4447.6|4463.6|4450.6|4461.6|4445.6|0
1649338200000|2022-04-07 13:30:00|4460.6|4445.6|4469.6|4455.6|4477.6|4461.6|4447.6|4430.6|33
1649338500000|2022-04-07 13:35:00|4465.6|4452.6|4430.6|4419.6|4465.6|4452.6|4428.6|4418.6|135
1649338800000|2022-04-07 13:40:00|4431.6|4417.6|4406.6|4397.6|4433.6|4419.6|4405.6|4397.6|84
1649339100000|2022-04-07 13:45:00|4407.6|4398.6|4403.6|4390.6|4413.6|4401.6|4399.6|4386.6|28
1649339400000|2022-04-07 13:50:00|4404.6|4391.6|4413.6|4400.6|4418.6|4407.6|4403.6|4390.6|15
1649339700000|2022-04-07 13:55:00|4412.6|4401.6|4414.6|4407.6|4414.6|4407.6|4404.6|4395.6|55
1649340000000|2022-04-07 14:00:00|4417.6|4404.6|4410.6|4397.6|4428.6|4419.6|4408.6|4397.6|158
1649340300000|2022-04-07 14:05:00|4411.6|4398.6|4403.6|4386.6|4414.6|4403.6|4395.6|4385.6|39
1649340600000|2022-04-07 14:10:00|4402.6|4385.6|4409.6|4395.6|4413.6|4395.6|4393.6|4385.6|21
1649340900000|2022-04-07 14:15:00|4408.6|4393.6|4395.6|4383.6|4409.6|4396.6|4391.6|4383.6|49
1649341200000|2022-04-07 14:20:00|4394.6|4382.6|4394.6|4382.6|4395.6|4384.6|4384.6|4372.6|70
1649341500000|2022-04-07 14:25:00|4395.6|4383.6|4397.6|4381.6|4405.6|4395.6|4391.6|4379.6|33
1649341800000|2022-04-07 14:30:00|4398.6|4383.6|4405.6|4394.6|4405.6|4394.6|4392.6|4383.6|9
1649342100000|2022-04-07 14:35:00|4407.6|4393.6|4405.6|4389.6|4420.6|4408.6|4398.6|4386.6|28
1649342400000|2022-04-07 14:40:00|4404.6|4388.6|4391.6|4380.6|4404.6|4388.6|4386.6|4375.6|9
1649342700000|2022-04-07 14:45:00|4394.6|4381.6|4384.6|4375.6|4394.6|4383.6|4384.6|4375.6|15
1649343000000|2022-04-07 14:50:00|4385.6|4373.6|4400.6|4383.6|4403.6|4388.6|4385.6|4373.6|28
1649343300000|2022-04-07 14:55:00|4401.6|4384.6|4398.6|4384.6|4402.6|4386.6|4391.6|4380.6|2
1649343600000|2022-04-07 15:00:00|4399.6|4386.6|4404.6|4392.6|4411.6|4393.6|4399.6|4384.6|7
1649343900000|2022-04-07 15:05:00|4403.6|4391.6|4394.6|4377.6|4405.6|4391.6|4394.6|4377.6|5
1649344200000|2022-04-07 15:10:00|4395.6|4376.6|4391.6|4375.6|4396.6|4379.6|4386.6|4375.6|2
1649344500000|2022-04-07 15:15:00|4390.6|4370.6|4383.6|4367.6|4390.6|4372.6|4375.6|4361.6|11
1649344800000|2022-04-07 15:20:00|4382.6|4366.6|4385.6|4368.6|4387.6|4369.6|4382.6|4366.6|0
1649345100000|2022-04-07 15:25:00|4386.6|4370.6|4387.6|4380.6|4387.6|4380.6|4376.6|4367.6|47
1649345400000|2022-04-07 15:30:00|4391.6|4379.6|4374.6|4362.6|4391.6|4380.6|4374.6|4361.6|36
1649345700000|2022-04-07 15:35:00|4379.6|4364.6|4383.6|4371.6|4386.6|4378.6|4378.6|4362.6|14
1649346000000|2022-04-07 15:40:00|4385.6|4375.6|4386.6|4370.6|4391.6|4382.6|4385.6|4369.6|14
1649346300000|2022-04-07 15:45:00|4387.6|4371.6|4383.6|4366.6|4391.6|4383.6|4383.6|4366.6|4
1649346600000|2022-04-07 15:50:00|4384.6|4364.6|4370.6|4361.6|4385.6|4369.6|4369.6|4361.6|7
1649346900000|2022-04-07 15:55:00|4371.6|4362.6|4378.6|4362.6|4383.6|4369.6|4367.6|4360.6|10
1649347200000|2022-04-07 16:00:00|4379.6|4363.6|4374.6|4363.6|4383.6|4372.6|4374.6|4362.6|58
1649347500000|2022-04-07 16:05:00|4375.6|4364.6|4374.6|4363.6|4376.6|4368.6|4365.6|4356.6|29
1649347800000|2022-04-07 16:10:00|4376.6|4362.6|4376.6|4363.6|4379.6|4365.6|4371.6|4361.6|5
1649348100000|2022-04-07 16:15:00|4380.6|4366.6|4373.6|4363.6|4380.6|4368.6|4373.6|4363.6|12
1649348400000|2022-04-07 16:20:00|4375.6|4361.6|4381.6|4366.6|4383.6|4370.6|4375.6|4361.6|10
1649348700000|2022-04-07 16:25:00|4382.6|4364.6|4379.6|4368.6|4385.6|4374.6|4379.6|4364.6|4
1649349000000|2022-04-07 16:30:00|4378.6|4370.6|4377.6|4364.6|4380.6|4370.6|4377.6|4364.6|6
1649349300000|2022-04-07 16:35:00|4376.6|4365.6|4375.6|4363.6|4380.6|4370.6|4375.6|4363.6|3
1649349600000|2022-04-07 16:40:00|4377.6|4361.6|4372.6|4361.6|4377.6|4366.6|4372.6|4361.6|12
1649349900000|2022-04-07 16:45:00|4374.6|4362.6|4369.6|4356.6|4374.6|4363.6|4366.6|4356.6|6
1649350200000|2022-04-07 16:50:00|4373.6|4359.6|4371.6|4360.6|4373.6|4363.6|4369.6|4359.6|7
1649350500000|2022-04-07 16:55:00|4375.6|4362.6|4377.6|4365.6|4379.6|4370.6|4371.6|4359.6|21
1649350800000|2022-04-07 17:00:00|4382.6|4366.6|4386.6|4376.6|4386.6|4377.6|4377.6|4366.6|8
1649351100000|2022-04-07 17:05:00|4385.6|4375.6|4393.6|4381.6|4393.6|4383.6|4385.6|4372.6|12
1649351400000|2022-04-07 17:10:00|4392.6|4380.6|4401.6|4387.6|4402.6|4390.6|4391.6|4380.6|19
1649351700000|2022-04-07 17:15:00|4396.6|4388.6|4399.6|4386.6|4404.6|4391.6|4395.6|4386.6|17
1649352000000|2022-04-07 17:20:00|4401.6|4391.6|4397.6|4385.6|4406.6|4394.6|4396.6|4385.6|27
1649352300000|2022-04-07 17:25:00|4400.6|4386.6|4405.6|4391.6|4406.6|4396.6|4400.6|4385.6|7
1649352600000|2022-04-07 17:30:00|4406.6|4390.6|4406.6|4391.6|4414.6|4405.6|4406.6|4390.6|20
1649352900000|2022-04-07 17:35:00|4405.6|4390.6|4399.6|4390.6|4410.6|4394.6|4399.6|4390.6|6
1649353200000|2022-04-07 17:40:00|4400.6|4391.6|4403.6|4390.6|4406.6|4392.6|4400.6|4390.6|3
1649353500000|2022-04-07 17:45:00|4404.6|4396.6|4401.6|4390.6|4406.6|4396.6|4398.6|4390.6|14
1649353800000|2022-04-07 17:50:00|4398.6|4389.6|4403.6|4392.6|4404.6|4392.6|4398.6|4389.6|7
1649354100000|2022-04-07 17:55:00|4404.6|4395.6|4421.6|4409.6|4421.6|4412.6|4403.6|4394.6|23
1649354400000|2022-04-07 18:00:00|4424.6|4410.6|4422.6|4412.6|4426.6|4415.6|4420.6|4410.6|8
1649354700000|2022-04-07 18:05:00|4424.6|4411.6|4426.6|4413.6|4428.6|4417.6|4418.6|4406.6|18
1649355000000|2022-04-07 18:10:00|4427.6|4416.6|4426.6|4414.6|4427.6|4417.6|4423.6|4413.6|4
1649355300000|2022-04-07 18:15:00|4422.6|4413.6|4415.6|4405.6|4423.6|4413.6|4415.6|4405.6|9
1649355600000|2022-04-07 18:20:00|4416.6|4408.6|4417.6|4406.6|4421.6|4412.6|4416.6|4400.6|13
1649355900000|2022-04-07 18:25:00|4419.6|4405.6|4416.6|4405.6|4427.6|4419.6|4412.6|4401.6|17
1649356200000|2022-04-07 18:30:00|4414.6|4403.6|4416.6|4400.6|4423.6|4410.6|4413.6|4397.6|11
1649356500000|2022-04-07 18:35:00|4415.6|4401.6|4417.6|4404.6|4417.6|4409.6|4414.6|4401.6|5
1649356800000|2022-04-07 18:40:00|4416.6|4403.6|4415.6|4400.6|4417.6|4403.6|4413.6|4399.6|10
1649357100000|2022-04-07 18:45:00|4417.6|4398.6|4418.6|4405.6|4421.6|4409.6|4412.6|4398.6|20
1649357400000|2022-04-07 18:50:00|4417.6|4403.6|4423.6|4410.6|4426.6|4416.6|4414.6|4400.6|10
1649357700000|2022-04-07 18:55:00|4425.6|4412.6|4427.6|4418.6|4431.6|4418.6|4424.6|4412.6|16
1649380500000|2022-04-08 01:15:00|4435.6|4431.6|4421.1|4417.1|4447.6|4443.6|4420.1|4416.1|386
1649380800000|2022-04-08 01:20:00|4420.1|4416.1|4429.6|4425.6|4441.6|4437.6|4419.1|4415.1|297
1649381100000|2022-04-08 01:25:00|4430.1|4426.1|4436.6|4432.6|4438.6|4434.6|4427.1|4423.1|186
1649381400000|2022-04-08 01:30:00|4435.6|4431.6|4435.1|4431.1|4455.1|4451.1|4421.1|4417.1|2094
1649381700000|2022-04-08 01:35:00|4433.1|4429.1|4417.1|4413.1|4443.1|4439.1|4410.1|4406.1|1665
1649382000000|2022-04-08 01:40:00|4417.6|4413.6|4426.1|4422.1|4427.6|4423.6|4408.6|4404.6|987
1649382300000|2022-04-08 01:45:00|4425.6|4421.6|4424.6|4420.6|4439.1|4435.1|4421.1|4417.1|977
1649382600000|2022-04-08 01:50:00|4425.6|4421.6|4399.1|4395.1|4426.1|4422.1|4397.6|4393.6|858
1649382900000|2022-04-08 01:55:00|4399.6|4395.6|4386.6|4382.6|4404.1|4400.1|4386.1|4382.1|740
1649383200000|2022-04-08 02:00:00|4386.1|4382.1|4365.1|4361.1|4389.1|4385.1|4363.6|4359.6|1121
1649383500000|2022-04-08 02:05:00|4365.6|4361.6|4364.6|4360.6|4379.6|4375.6|4362.6|4358.6|1248
1649383800000|2022-04-08 02:10:00|4364.1|4360.1|4349.6|4345.6|4370.1|4366.1|4345.6|4341.6|1074
1649384100000|2022-04-08 02:15:00|4350.1|4346.1|4357.1|4353.1|4362.1|4358.1|4339.1|4335.1|1097
1649384400000|2022-04-08 02:20:00|4356.1|4352.1|4369.6|4365.6|4377.6|4373.6|4355.1|4351.1|1115
1649384700000|2022-04-08 02:25:00|4369.1|4365.1|4374.1|4370.1|4375.1|4371.1|4360.1|4356.1|705
1649385000000|2022-04-08 02:30:00|4374.6|4370.6|4381.1|4377.1|4390.1|4386.1|4368.6|4364.6|1151
1649385300000|2022-04-08 02:35:00|4382.1|4378.1|4390.1|4386.1|4391.6|4387.6|4373.1|4369.1|758
1649385600000|2022-04-08 02:40:00|4389.1|4385.1|4405.6|4401.6|4406.1|4402.1|4388.6|4384.6|657
1649385900000|2022-04-08 02:45:00|4406.6|4402.6|4408.6|4404.6|4418.1|4414.1|4403.1|4399.1|1017
1649386200000|2022-04-08 02:50:00|4408.1|4404.1|4412.1|4408.1|4418.1|4414.1|4402.1|4398.1|890
1649386500000|2022-04-08 02:55:00|4411.1|4407.1|4402.1|4398.1|4419.1|4415.1|4400.1|4396.1|817
1649386800000|2022-04-08 03:00:00|4402.6|4398.6|4387.1|4383.1|4409.1|4405.1|4386.1|4382.1|547
1649387100000|2022-04-08 03:05:00|4386.6|4382.6|4388.6|4384.6|4396.1|4392.1|4384.1|4380.1|374
1649387400000|2022-04-08 03:10:00|4389.1|4385.1|4389.6|4385.6|4398.6|4394.6|4383.1|4379.1|295
1649387700000|2022-04-08 03:15:00|4389.1|4385.1|4382.1|4378.1|4390.1|4386.1|4381.1|4377.1|272
1649388000000|2022-04-08 03:20:00|4381.6|4377.6|4393.6|4389.6|4394.1|4390.1|4378.1|4374.1|268
1649388300000|2022-04-08 03:25:00|4393.1|4389.1|4380.1|4376.1|4393.1|4389.1|4376.1|4372.1|343
1649388600000|2022-04-08 03:30:00|4381.1|4377.1|4377.1|4373.1|4385.1|4381.1|4376.1|4372.1|134
1649388900000|2022-04-08 03:35:00|4377.6|4373.6|4373.1|4369.1|4380.6|4376.6|4372.6|4368.6|194
1649389200000|2022-04-08 03:40:00|4373.6|4369.6|4375.1|4371.1|4377.1|4373.1|4370.1|4366.1|235
1649389500000|2022-04-08 03:45:00|4374.6|4370.6|4375.6|4371.6|4379.6|4375.6|4374.1|4370.1|139
1649389800000|2022-04-08 03:50:00|4375.1|4371.1|4370.6|4366.6|4377.1|4373.1|4369.1|4365.1|216
1649390100000|2022-04-08 03:55:00|4371.1|4367.1|4379.6|4375.6|4379.6|4375.6|4371.1|4367.1|134
1649390400000|2022-04-08 04:00:00|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|0
1649393700000|2022-04-08 04:55:00|||||||||2
1649394000000|2022-04-08 05:00:00|4375.1|4371.1|4370.1|4366.1|4386.6|4382.6|4370.1|4366.1|393
1649394300000|2022-04-08 05:05:00|4370.6|4366.6|4370.6|4366.6|4372.1|4368.1|4361.1|4357.1|416
1649394600000|2022-04-08 05:10:00|4371.1|4367.1|4378.1|4374.1|4378.6|4374.6|4365.6|4361.6|367
1649394900000|2022-04-08 05:15:00|4378.6|4374.6|4407.1|4403.1|4407.1|4403.1|4377.6|4373.6|896
1649395200000|2022-04-08 05:20:00|4407.6|4403.6|4399.1|4395.1|4413.6|4409.6|4394.6|4390.6|709
1649395500000|2022-04-08 05:25:00|4397.6|4393.6|4390.1|4386.1|4397.6|4393.6|4388.6|4384.6|364
1649395800000|2022-04-08 05:30:00|4390.6|4386.6|4394.6|4390.6|4398.6|4394.6|4387.1|4383.1|205
1649396100000|2022-04-08 05:35:00|4395.1|4391.1|4382.6|4378.6|4395.6|4391.6|4382.6|4378.6|143
1649396400000|2022-04-08 05:40:00|4382.1|4378.1|4387.6|4383.6|4389.1|4385.1|4379.6|4375.6|87
1649396700000|2022-04-08 05:45:00|4388.1|4384.1|4387.6|4383.6|4389.1|4385.1|4383.1|4379.1|232
1649397000000|2022-04-08 05:50:00|4387.1|4383.1|4392.6|4388.6|4395.1|4391.1|4386.1|4382.1|274
1649397300000|2022-04-08 05:55:00|4392.1|4388.1|4392.6|4388.6|4399.6|4395.6|4387.6|4383.6|319
1649397600000|2022-04-08 06:00:00|4393.1|4389.1|4383.1|4379.1|4393.1|4389.1|4380.6|4376.6|373
1649397900000|2022-04-08 06:05:00|4382.6|4378.6|4380.1|4376.1|4385.1|4381.1|4374.6|4370.6|244
1649398200000|2022-04-08 06:10:00|4380.6|4376.6|4378.1|4374.1|4380.6|4376.6|4372.1|4368.1|369
1649398500000|2022-04-08 06:15:00|4377.6|4373.6|4381.6|4377.6|4383.1|4379.1|4376.1|4372.1|728
1649398800000|2022-04-08 06:20:00|4381.1|4377.1|4390.1|4386.1|4393.1|4389.1|4380.1|4376.1|549
1649399100000|2022-04-08 06:25:00|4389.6|4385.6|4381.1|4377.1|4397.6|4393.6|4381.1|4377.1|507
1649399400000|2022-04-08 06:30:00|4381.6|4377.6|4380.6|4376.6|4386.1|4382.1|4378.6|4374.6|274
1649399700000|2022-04-08 06:35:00|4381.1|4377.1|4384.1|4380.1|4387.6|4383.6|4379.1|4375.1|218
1649400000000|2022-04-08 06:40:00|4384.6|4380.6|4388.1|4384.1|4388.1|4384.1|4379.6|4375.6|203
1649400300000|2022-04-08 06:45:00|4387.6|4383.6|4394.1|4390.1|4396.1|4392.1|4383.1|4379.1|272
1649400600000|2022-04-08 06:50:00|4394.6|4390.6|4403.1|4399.1|4404.1|4400.1|4390.1|4386.1|560
1649400900000|2022-04-08 06:55:00|4402.6|4398.6|4415.1|4411.1|4416.1|4412.1|4402.6|4398.6|1109
1649401200000|2022-04-08 07:00:00|4414.6|4410.6|4396.6|4392.6|4415.1|4411.1|4396.1|4392.1|537
1649401500000|2022-04-08 07:05:00|4396.1|4392.1|4397.1|4393.1|4402.6|4398.6|4395.1|4391.1|257
1649401800000|2022-04-08 07:10:00|4396.1|4392.1|4402.1|4398.1|4404.1|4400.1|4393.1|4389.1|261
1649402100000|2022-04-08 07:15:00|4401.6|4397.6|4403.6|4399.6|4406.6|4402.6|4397.1|4393.1|284
1649402400000|2022-04-08 07:20:00|4404.1|4400.1|4399.1|4395.1|4405.6|4401.6|4398.1|4394.1|240
1649402700000|2022-04-08 07:25:00|4398.6|4394.6|4396.1|4392.1|4399.1|4395.1|4393.6|4389.6|389
1649403000000|2022-04-08 07:30:00|4395.1|4391.1|4393.1|4389.1|4398.1|4394.1|4391.1|4387.1|333
1649403300000|2022-04-08 07:35:00|4392.6|4388.6|4399.1|4395.1|4402.6|4398.6|4392.6|4388.6|405
1649403600000|2022-04-08 07:40:00|4398.6|4394.6|4401.1|4397.1|4403.6|4399.6|4395.1|4391.1|393
1649403900000|2022-04-08 07:45:00|4401.6|4397.6|4406.1|4402.1|4408.1|4404.1|4399.1|4395.1|324
1649404200000|2022-04-08 07:50:00|4407.1|4403.1|4417.1|4413.1|4421.1|4417.1|4405.1|4401.1|528
1649404500000|2022-04-08 07:55:00|4417.6|4413.6|4418.1|4414.1|4420.1|4416.1|4410.6|4406.6|542
1649404800000|2022-04-08 08:00:00|4418.6|4414.6|4425.1|4421.1|4426.1|4422.1|4417.1|4413.1|550
1649405100000|2022-04-08 08:05:00|4425.6|4421.6|4426.6|4422.6|4428.6|4424.6|4419.6|4415.6|781
1649405400000|2022-04-08 08:10:00|4427.1|4423.1|4423.1|4419.1|4428.1|4424.1|4421.1|4417.1|483
1649405700000|2022-04-08 08:15:00|4423.6|4419.6|4423.1|4419.1|4425.1|4421.1|4418.1|4414.1|392
1649406000000|2022-04-08 08:20:00|4422.6|4418.6|4429.1|4425.1|4429.6|4425.6|4422.1|4418.1|1050
1649406300000|2022-04-08 08:25:00|4428.6|4424.6|4424.1|4420.1|4429.1|4425.1|4422.1|4418.1|291
1649406600000|2022-04-08 08:30:00|4426.6|4417.6|4426.6|4417.6|4426.6|4417.6|4426.6|4417.6|0
1649409300000|2022-04-08 09:15:00|4415.6|4403.6|4410.6|4401.6|4415.6|4403.6|4409.6|4396.6|3
1649409600000|2022-04-08 09:20:00|4411.6|4402.6|4407.6|4399.6|4411.6|4402.6|4406.6|4397.6|9
1649409900000|2022-04-08 09:25:00|4408.6|4398.6|4415.6|4400.6|4415.6|4403.6|4407.6|4398.6|1
1649410200000|2022-04-08 09:30:00|4414.6|4403.6|4408.6|4399.6|4414.6|4403.6|4407.6|4398.6|2
1649410500000|2022-04-08 09:35:00|4407.6|4398.6|4409.6|4399.6|4411.6|4400.6|4403.6|4394.6|51
1649410800000|2022-04-08 09:40:00|4410.6|4402.6|4409.6|4400.6|4413.6|4402.6|4408.6|4399.6|3
1649411100000|2022-04-08 09:45:00|4410.6|4401.6|4413.6|4403.6|4415.6|4403.6|4410.6|4400.6|0
1649411400000|2022-04-08 09:50:00|4412.6|4404.6|4415.6|4403.6|4415.6|4404.6|4412.6|4403.6|0
1649411700000|2022-04-08 09:55:00|4414.6|4404.6|4415.6|4403.6|4415.6|4404.6|4413.6|4403.6|0
1649412000000|2022-04-08 10:00:00|4414.6|4404.6|4415.6|4399.6|4416.6|4404.6|4407.6|4397.6|3
1649412300000|2022-04-08 10:05:00|4416.6|4402.6|4416.6|4403.6|4416.6|4407.6|4411.6|4402.6|3
1649412600000|2022-04-08 10:10:00|4411.6|4402.6|4410.6|4395.6|4411.6|4405.6|4410.6|4394.6|1
1649412900000|2022-04-08 10:15:00|4409.6|4394.6|4406.6|4394.6|4410.6|4400.6|4404.6|4394.6|4
1649413200000|2022-04-08 10:20:00|4404.6|4395.6|4403.6|4392.6|4404.6|4395.6|4402.6|4390.6|1
1649413500000|2022-04-08 10:25:00|4402.6|4394.6|4403.6|4395.6|4403.6|4396.6|4402.6|4392.6|4
1649413800000|2022-04-08 10:30:00|4401.6|4393.6|4403.6|4393.6|4403.6|4393.6|4399.6|4388.6|6
1649414100000|2022-04-08 10:35:00|4402.6|4391.6|4406.6|4396.6|4406.6|4397.6|4401.6|4389.6|3
1649414400000|2022-04-08 10:40:00||4395.6||4397.6||4397.6||4395.6|0
1649414700000|2022-04-08 10:45:00|4408.6|4399.6|4419.6|4401.6|4420.6|4401.6|4408.6|4399.6|25
1649415000000|2022-04-08 10:50:00|4420.6|4412.6|4418.6|4403.6|4420.6|4412.6|4418.6|4401.6|1
1649415300000|2022-04-08 10:55:00|4420.6|4405.6|4420.6|4405.6|4420.6|4405.6|4420.6|4405.6|2
1649415600000|2022-04-08 11:00:00|4419.6|4406.6|4417.6|4407.6|4420.6|4411.6|4417.6|4406.6|1
1649415900000|2022-04-08 11:05:00|4419.6|4411.6|4421.6|4411.6|4421.6|4411.6|4419.6|4411.6|2
1649416200000|2022-04-08 11:10:00|4423.6|4413.6|4419.6|4411.6|4423.6|4413.6|4419.6|4411.6|4
1649416500000|2022-04-08 11:15:00|4420.6|4410.6|4419.6|4408.6|4420.6|4410.6|4418.6|4408.6|3
1649416800000|2022-04-08 11:20:00|4420.6|4407.6|4420.6|4407.6|4423.6|4407.6|4418.6|4407.6|0
1649417100000|2022-04-08 11:25:00|4421.6||4421.6||4423.6||4420.6||0
1649417400000|2022-04-08 11:30:00|4423.6||4422.6||4423.6||4421.6||3
1649417700000|2022-04-08 11:35:00|4421.6||4423.6||4423.6||4421.6||1
1649418000000|2022-04-08 11:40:00|4422.6|4408.6|4422.6|4409.6|4422.6|4409.6|4422.6|4408.6|0
1649418600000|2022-04-08 11:50:00|4423.6|4407.6|4420.6|4407.6|4423.6|4412.6|4419.6|4407.6|11
1649418900000|2022-04-08 11:55:00|4419.6|4409.6|4417.6|4405.6|4420.6|4409.6|4417.6|4405.6|2
1649419200000|2022-04-08 12:00:00|4416.6|4409.6|4415.6|4402.6|4416.6|4409.6|4415.6|4401.6|1
1649419500000|2022-04-08 12:05:00|4414.6|4401.6|4413.6|4400.6|4414.6|4402.6|4413.6|4399.6|0
1649419800000|2022-04-08 12:10:00|4411.6|4399.6|4411.6|4398.6|4411.6|4400.6|4411.6|4397.6|0
1649420100000|2022-04-08 12:15:00|4410.6|4399.6|4409.6|4398.6|4414.6|4401.6|4409.6|4398.6|3
1649420400000|2022-04-08 12:20:00|4410.6|4397.6|4412.6|4401.6|4412.6|4401.6|4409.6|4397.6|2
1649420700000|2022-04-08 12:25:00|4411.6|4402.6|4411.6|4400.6|4411.6|4402.6|4411.6|4400.6|0
1649421000000|2022-04-08 12:30:00|4410.6|4401.6|4403.6|4394.6|4410.6|4401.6|4403.6|4394.6|2
1649421300000|2022-04-08 12:35:00|4399.6|4393.6|4403.6|4392.6|4403.6|4394.6|4399.6|4391.6|2
1649421600000|2022-04-08 12:40:00|4402.6|4389.6|4399.6|4389.6|4402.6|4390.6|4397.6|4387.6|7
1649421900000|2022-04-08 12:45:00|4396.6|4388.6|4397.6|4387.6|4399.6|4390.6|4394.6|4385.6|7
1649422200000|2022-04-08 12:50:00|4396.6|4386.6|4392.6|4384.6|4396.6|4388.6|4392.6|4383.6|10
1649422500000|2022-04-08 12:55:00|4391.6|4385.6|4390.6|4381.6|4395.6|4386.6|4389.6|4380.6|38
1649422800000|2022-04-08 13:00:00|4389.6|4378.6|4387.6|4375.6|4390.6|4383.6|4382.6|4375.6|39
1649423100000|2022-04-08 13:05:00|4386.6|4372.6|4380.6|4367.6|4386.6|4373.6|4379.6|4360.6|54
1649423400000|2022-04-08 13:10:00|4379.6|4368.6|4378.6|4365.6|4379.6|4368.6|4378.6|4363.6|0
1649423700000|2022-04-08 13:15:00|4379.6|4366.6|4374.6|4364.6|4379.6|4369.6|4371.6|4364.6|11
1649424000000|2022-04-08 13:20:00|4375.6|4363.6|4374.6|4364.6|4375.6|4367.6|4374.6|4363.6|10
1649424300000|2022-04-08 13:25:00|4375.6|4365.6|4379.6|4370.6|4380.6|4373.6|4374.6|4358.6|58
1649424600000|2022-04-08 13:30:00|4378.6|4365.6|4376.6|4359.6|4390.6|4377.6|4368.6|4352.6|37
1649424900000|2022-04-08 13:35:00|4378.6|4360.6|4385.6|4373.6|4395.6|4381.6|4377.6|4360.6|27
1649425200000|2022-04-08 13:40:00|4384.6|4370.6|4395.6|4382.6|4401.6|4389.6|4376.6|4362.6|46
1649425500000|2022-04-08 13:45:00|4394.6|4380.6|4415.6|4404.6|4425.6|4413.6|4393.6|4377.6|119
1649425800000|2022-04-08 13:50:00|4414.6|4403.6|4403.6|4393.6|4414.6|4403.6|4395.6|4387.6|36
1649426100000|2022-04-08 13:55:00|4407.6|4394.6|4391.6|4380.6|4409.6|4397.6|4388.6|4379.6|31
1649426400000|2022-04-08 14:00:00|4387.6|4379.6|4403.6|4390.6|4406.6|4397.6|4387.6|4377.6|23
1649426700000|2022-04-08 14:05:00|4402.6|4391.6|4404.6|4393.6|4405.6|4394.6|4389.6|4379.6|78
1649427000000|2022-04-08 14:10:00|4406.6|4396.6|4410.6|4399.6|4410.6|4400.6|4401.6|4389.6|37
1649427300000|2022-04-08 14:15:00|4409.6|4397.6|4411.6|4397.6|4411.6|4397.6|4399.6|4386.6|4
1649427600000|2022-04-08 14:20:00|4413.6|4401.6|4422.6|4410.6|4422.6|4410.6|4409.6|4397.6|19
1649427900000|2022-04-08 14:25:00|4425.6|4413.6|4432.6|4420.6|4436.6|4428.6|4422.6|4409.6|37
1649428200000|2022-04-08 14:30:00|4433.6|4421.6|4426.6|4415.6|4436.6|4427.6|4423.6|4412.6|20
1649428500000|2022-04-08 14:35:00|4427.6|4416.6|4430.6|4418.6|4430.6|4418.6|4421.6|4411.6|11
1649428800000|2022-04-08 14:40:00|4432.6|4421.6|4416.6|4407.6|4432.6|4421.6|4416.6|4407.6|10
1649429100000|2022-04-08 14:45:00|4415.6|4403.6|4394.6|4379.6|4417.6|4407.6|4394.6|4379.6|39
1649429400000|2022-04-08 14:50:00|4393.6|4384.6|4415.6|4400.6|4415.6|4400.6|4391.6|4379.6|38
1649429700000|2022-04-08 14:55:00|4412.6|4397.6|4416.6|4400.6|4420.6|4412.6|4411.6|4397.6|9
1649430000000|2022-04-08 15:00:00|4415.6|4401.6|4415.6|4404.6|4426.6|4415.6|4413.6|4397.6|12
1649430300000|2022-04-08 15:05:00|4416.6|4405.6|4422.6|4408.6|4422.6|4413.6|4413.6|4402.6|4
1649430600000|2022-04-08 15:10:00|4421.6|4407.6|4420.6|4409.6|4426.6|4416.6|4417.6|4407.6|14
1649430900000|2022-04-08 15:15:00|4419.6|4413.6|4411.6|4399.6|4421.6|4413.6|4411.6|4399.6|6
1649431200000|2022-04-08 15:20:00|4410.6|4398.6|4407.6|4395.6|4411.6|4399.6|4407.6|4393.6|2
1649431500000|2022-04-08 15:25:00|4409.6|4399.6|4407.6|4396.6|4411.6|4402.6|4401.6|4387.6|7
1649431800000|2022-04-08 15:30:00|4406.6|4397.6|4409.6|4395.6|4412.6|4404.6|4406.6|4395.6|13
1649432100000|2022-04-08 15:35:00|4407.6|4391.6|4405.6|4395.6|4407.6|4395.6|4397.6|4387.6|21
1649432400000|2022-04-08 15:40:00|4409.6|4394.6|4413.6|4403.6|4413.6|4403.6|4403.6|4393.6|16
1649432700000|2022-04-08 15:45:00|4411.6|4406.6|4418.6|4406.6|4425.6|4416.6|4409.6|4400.6|10
1649433000000|2022-04-08 15:50:00|4420.6|4409.6|4420.6|4406.6|4422.6|4412.6|4418.6|4406.6|5
1649433300000|2022-04-08 15:55:00|4413.6|4405.6|4419.6|4408.6|4422.6|4410.6|4409.6|4400.6|19
1649433600000|2022-04-08 16:00:00|4418.6|4403.6|4418.6|4403.6|4422.6|4403.6|4414.6|4403.6|7
1649433900000|2022-04-08 16:05:00|4419.6|4400.6|4413.6|4402.6|4419.6|4408.6|4412.6|4400.6|3
1649434200000|2022-04-08 16:10:00|4414.6|4404.6|4419.6|4407.6|4420.6|4411.6|4413.6|4400.6|25
1649434500000|2022-04-08 16:15:00|4418.6|4404.6|4420.6|4410.6|4422.6|4412.6|4415.6|4404.6|35
1649434800000|2022-04-08 16:20:00|4421.6|4412.6|4425.6|4412.6|4425.6|4416.6|4419.6|4410.6|28
1649435100000|2022-04-08 16:25:00|4427.6|4413.6|4431.6|4423.6|4434.6|4424.6|4424.6|4413.6|25
1649435400000|2022-04-08 16:30:00|4430.6|4422.6|4426.6|4416.6|4431.6|4422.6|4424.6|4412.6|31
1649435700000|2022-04-08 16:35:00|4427.6|4415.6|4430.6|4416.6|4430.6|4418.6|4424.6|4415.6|6
1649436000000|2022-04-08 16:40:00|4434.6|4424.6|4434.6|4423.6|4438.6|4426.6|4431.6|4423.6|13
1649436300000|2022-04-08 16:45:00|4433.6|4421.6|4423.6|4414.6|4433.6|4421.6|4423.6|4414.6|8
1649436600000|2022-04-08 16:50:00|4421.6|4416.6|4430.6|4416.6|4431.6|4419.6|4421.6|4414.6|12
1649436900000|2022-04-08 16:55:00|4429.6|4417.6|4432.6|4421.6|4434.6|4424.6|4427.6|4416.6|8
1649437200000|2022-04-08 17:00:00|4431.6|4422.6|4430.6|4416.6|4431.6|4422.6|4426.6|4414.6|9
1649437500000|2022-04-08 17:05:00|4428.6|4415.6|4428.6|4417.6|4430.6|4422.6|4427.6|4415.6|3
1649437800000|2022-04-08 17:10:00|4426.6|4412.6|4421.6|4412.6|4426.6|4415.6|4421.6|4412.6|6
1649438100000|2022-04-08 17:15:00|4420.6|4409.6|4417.6|4404.6|4420.6|4409.6|4417.6|4404.6|7
1649438400000|2022-04-08 17:20:00|4418.6|4405.6|4416.6|4406.6|4420.6|4411.6|4415.6|4405.6|4
1649438700000|2022-04-08 17:25:00|4415.6|4404.6|4413.6|4404.6|4416.6|4406.6|4411.6|4402.6|14
1649439000000|2022-04-08 17:30:00|4412.6|4402.6|4407.6|4399.6|4415.6|4404.6|4407.6|4399.6|37
1649439300000|2022-04-08 17:35:00|4406.6|4397.6|4406.6|4395.6|4407.6|4398.6|4403.6|4393.6|14
1649439600000|2022-04-08 17:40:00|4405.6|4396.6|4411.6|4397.6|4411.6|4397.6|4402.6|4393.6|8
1649439900000|2022-04-08 17:45:00|4412.6|4398.6|4411.6|4394.6|4412.6|4399.6|4409.6|4394.6|3
1649440200000|2022-04-08 17:50:00|4410.6|4400.6|4415.6|4401.6|4415.6|4405.6|4409.6|4400.6|4
1649440500000|2022-04-08 17:55:00|4414.6|4405.6|4415.6|4401.6|4419.6|4406.6|4414.6|4401.6|4
1649440800000|2022-04-08 18:00:00|4416.6|4400.6|4404.6|4394.6|4416.6|4401.6|4404.6|4394.6|3
1649441100000|2022-04-08 18:05:00|4410.6|4398.6|4410.6|4395.6|4410.6|4398.6|4406.6|4395.6|9
1649441400000|2022-04-08 18:10:00|4408.6|4396.6|4406.6|4393.6|4410.6|4401.6|4406.6|4393.6|22
1649441700000|2022-04-08 18:15:00|4408.6|4394.6|4404.6|4393.6|4408.6|4397.6|4403.6|4393.6|2
1649442000000|2022-04-08 18:20:00|4403.6|4396.6|4398.6|4389.6|4410.6|4399.6|4398.6|4387.6|14
1649442300000|2022-04-08 18:25:00|4396.6|4388.6|4387.6|4376.6|4396.6|4388.6|4387.6|4376.6|75
1649442600000|2022-04-08 18:30:00||4377.6||4376.6||4379.6||4376.6|2
1649442900000|2022-04-08 18:35:00|4385.6|4379.6|4389.6|4377.6|4391.6|4379.6|4385.6|4375.6|8
1649443200000|2022-04-08 18:40:00|4387.6|4375.6|4385.6|4375.6|4392.6|4381.6|4384.6|4375.6|9
1649443500000|2022-04-08 18:45:00|4386.6|4377.6|4392.6|4380.6|4394.6|4380.6|4385.6|4376.6|2
1649443800000|2022-04-08 18:50:00|4391.6||4399.6||4404.6||4391.6||9
1649444100000|2022-04-08 18:55:00|4396.6|4384.6|4393.1|4384.1|4396.6|4385.6|4391.6|4379.6|7
1649639700000|2022-04-11 01:15:00|4370.1|4366.1|4359.6|4355.6|4370.1|4366.1|4356.6|4352.6|138
1649640000000|2022-04-11 01:20:00|4360.1|4356.1|4354.6|4350.6|4369.1|4365.1|4351.1|4347.1|259
1649640300000|2022-04-11 01:25:00|4355.1|4351.1|4347.6|4343.6|4361.1|4357.1|4347.6|4343.6|149
1649640600000|2022-04-11 01:30:00|4348.1|4344.1|4305.6|4301.6|4352.1|4348.1|4278.6|4274.6|3178
1649640900000|2022-04-11 01:35:00|4306.1|4302.1|4293|4289|4306.1|4302.1|4291.5|4287.5|1869
1649641200000|2022-04-11 01:40:00|4292.5|4288.5|4286.5|4282.5|4293|4289|4274|4270|1544
1649641500000|2022-04-11 01:45:00|4286|4282|4283.5|4279.5|4289|4285|4274.5|4270.5|1270
1649641800000|2022-04-11 01:50:00|4283|4279|4283.5|4279.5|4300.5|4296.5|4277.5|4273.5|1368
1649642100000|2022-04-11 01:55:00|4284|4280|4273.5|4269.5|4284|4280|4259.5|4255.5|1075
1649642400000|2022-04-11 02:00:00|4272.5|4268.5|4257.5|4253.5|4282.5|4278.5|4257.5|4253.5|975
1649642700000|2022-04-11 02:05:00|4258|4254|4243.5|4239.5|4262.5|4258.5|4242.5|4238.5|761
1649643000000|2022-04-11 02:10:00|4244|4240|4249|4245|4251.5|4247.5|4232|4228|1226
1649643300000|2022-04-11 02:15:00|4248.5|4244.5|4226.5|4222.5|4249.5|4245.5|4222|4218|1106
1649643600000|2022-04-11 02:20:00|4226|4222|4225.5|4221.5|4230.5|4226.5|4216.5|4212.5|1536
1649643900000|2022-04-11 02:25:00|4225|4221|4219.5|4215.5|4237.5|4233.5|4219|4215|1299
1649644200000|2022-04-11 02:30:00|4220|4216|4221.5|4217.5|4228.5|4224.5|4216.5|4212.5|949
1649644500000|2022-04-11 02:35:00|4222|4218|4225|4221|4229.5|4225.5|4216.5|4212.5|1167
1649644800000|2022-04-11 02:40:00|4225.5|4221.5|4238.5|4234.5|4240|4236|4214|4210|865
1649645100000|2022-04-11 02:45:00|4239|4235|4240|4236|4246|4242|4232.5|4228.5|907
1649645400000|2022-04-11 02:50:00|4240.5|4236.5|4246|4242|4247.5|4243.5|4237|4233|422
1649645700000|2022-04-11 02:55:00|4245.5|4241.5|4230|4226|4246|4242|4228.5|4224.5|442
1649646000000|2022-04-11 03:00:00|4229.5|4225.5|4229|4225|4238.5|4234.5|4227|4223|474
1649646300000|2022-04-11 03:05:00|4229.5|4225.5|4236.5|4232.5|4241.5|4237.5|4229|4225|475
1649646600000|2022-04-11 03:10:00|4237|4233|4243|4239|4252|4248|4233|4229|458
1649646900000|2022-04-11 03:15:00|4243.5|4239.5|4248.5|4244.5|4250|4246|4232|4228|701
1649647200000|2022-04-11 03:20:00|4249|4245|4246|4242|4259|4255|4245.5|4241.5|662
1649647500000|2022-04-11 03:25:00|4246.5|4242.5|4243.5|4239.5|4253.5|4249.5|4242|4238|353
1649647800000|2022-04-11 03:30:00|4243|4239|4241|4237|4243.5|4239.5|4236|4232|396
1649648100000|2022-04-11 03:35:00|4240.5|4236.5|4243.5|4239.5|4247|4243|4240|4236|184
1649648400000|2022-04-11 03:40:00|4244|4240|4241.5|4237.5|4248.5|4244.5|4240.5|4236.5|151
1649648700000|2022-04-11 03:45:00|4240.5|4236.5|4239|4235|4244.5|4240.5|4238.5|4234.5|226
1649649000000|2022-04-11 03:50:00|4238.5|4234.5|4249.5|4245.5|4251.5|4247.5|4238.5|4234.5|180
1649649300000|2022-04-11 03:55:00|4250|4246|4244|4240|4253.5|4249.5|4243|4239|299
1649649600000|2022-04-11 04:00:00|4246.5|4237.5|4246.5|4237.5|4246.5|4237.5|4246.5|4237.5|0
1649652900000|2022-04-11 04:55:00|||||||||2
1649653200000|2022-04-11 05:00:00|4242|4238|4232|4228|4247.5|4243.5|4230.5|4226.5|547
1649653500000|2022-04-11 05:05:00|4232.5|4228.5|4224.5|4220.5|4237.5|4233.5|4223.5|4219.5|540
1649653800000|2022-04-11 05:10:00|4225|4221|4216|4212|4228.5|4224.5|4213|4209|851
1649654100000|2022-04-11 05:15:00|4216.5|4212.5|4214.5|4210.5|4222|4218|4210.5|4206.5|630
1649654400000|2022-04-11 05:20:00|4213.5|4209.5|4203.5|4199.5|4218.5|4214.5|4203.5|4199.5|617
1649654700000|2022-04-11 05:25:00|4203|4199|4207.5|4203.5|4208.5|4204.5|4201.5|4197.5|584
1649655000000|2022-04-11 05:30:00|4207|4203|4207|4203|4220|4216|4206.5|4202.5|467
1649655300000|2022-04-11 05:35:00|4207.5|4203.5|4202.5|4198.5|4209|4205|4197.5|4193.5|495
1649655600000|2022-04-11 05:40:00|4201.5|4197.5|4205|4201|4209.5|4205.5|4196.5|4192.5|479
1649655900000|2022-04-11 05:45:00|4205.5|4201.5|4206.5|4202.5|4214.5|4210.5|4198.5|4194.5|595
1649656200000|2022-04-11 05:50:00|4206|4202|4216.5|4212.5|4222.5|4218.5|4206|4202|478
1649656500000|2022-04-11 05:55:00|4215.5|4211.5|4228|4224|4228|4224|4212.5|4208.5|351
1649656800000|2022-04-11 06:00:00|4228.5|4224.5|4218.5|4214.5|4228.5|4224.5|4217.5|4213.5|558
1649657100000|2022-04-11 06:05:00|4219.5|4215.5|4213.5|4209.5|4219.5|4215.5|4211.5|4207.5|354
1649657400000|2022-04-11 06:10:00|4214|4210|4210|4206|4220.5|4216.5|4209.5|4205.5|384
1649657700000|2022-04-11 06:15:00|4210.5|4206.5|4215.5|4211.5|4220.5|4216.5|4208.5|4204.5|545
1649658000000|2022-04-11 06:20:00|4216|4212|4213.5|4209.5|4217.5|4213.5|4210|4206|436
1649658300000|2022-04-11 06:25:00|4212.5|4208.5|4202|4198|4217|4213|4201|4197|554
1649658600000|2022-04-11 06:30:00|4201|4197|4194.5|4190.5|4205.5|4201.5|4191.5|4187.5|869
1649658900000|2022-04-11 06:35:00|4194|4190|4178.5|4174.5|4195.5|4191.5|4178.5|4174.5|1077
1649659200000|2022-04-11 06:40:00|4179|4175|4182|4178|4184.5|4180.5|4176.5|4172.5|816
1649659500000|2022-04-11 06:45:00|4182.5|4178.5|4174.5|4170.5|4185.5|4181.5|4174|4170|596
1649659800000|2022-04-11 06:50:00|4175|4171|4179.5|4175.5|4179.5|4175.5|4170.5|4166.5|822
1649660100000|2022-04-11 06:55:00|4179|4175|4170.5|4166.5|4180.5|4176.5|4167.5|4163.5|731
1649660400000|2022-04-11 07:00:00|4171.5|4167.5|4167.5|4163.5|4180|4176|4166.5|4162.5|747
1649660700000|2022-04-11 07:05:00|4168|4164|4174.5|4170.5|4180|4176|4165.5|4161.5|965
1649661000000|2022-04-11 07:10:00|4173.5|4169.5|4165.5|4161.5|4174.5|4170.5|4162.5|4158.5|690
1649661300000|2022-04-11 07:15:00|4166|4162|4170.5|4166.5|4174.5|4170.5|4162.5|4158.5|887
1649661600000|2022-04-11 07:20:00|4170|4166|4171.5|4167.5|4173|4169|4164|4160|578
1649661900000|2022-04-11 07:25:00|4170.5|4166.5|4186|4182|4188.5|4184.5|4165.5|4161.5|597
1649662200000|2022-04-11 07:30:00|4185.5|4181.5|4175.5|4171.5|4194.5|4190.5|4173.5|4169.5|1045
1649662500000|2022-04-11 07:35:00|4176.5|4172.5|4170.5|4166.5|4180.5|4176.5|4170|4166|1062
1649662800000|2022-04-11 07:40:00|4171|4167|4181.5|4177.5|4182.5|4178.5|4170|4166|1007
1649663100000|2022-04-11 07:45:00|4182|4178|4179|4175|4186.5|4182.5|4176.5|4172.5|1045
1649663400000|2022-04-11 07:50:00|4178.5|4174.5|4183.5|4179.5|4187|4183|4178.5|4174.5|974
1649663700000|2022-04-11 07:55:00|4184|4180|4176.5|4172.5|4185|4181|4173.5|4169.5|1541
1649664000000|2022-04-11 08:00:00|4176|4172|4177|4173|4196.5|4192.5|4169.5|4165.5|1259
1649664300000|2022-04-11 08:05:00|4176.5|4172.5|4183.5|4179.5|4186|4182|4174.5|4170.5|1125
1649664600000|2022-04-11 08:10:00|4183|4179|4167.5|4163.5|4184|4180|4165|4161|4244
1649664900000|2022-04-11 08:15:00|4168|4164|4169.5|4165.5|4176.5|4172.5|4165|4161|846
1649665200000|2022-04-11 08:20:00|4169|4165|4173.5|4169.5|4179.5|4175.5|4167.5|4163.5|727
1649665500000|2022-04-11 08:25:00|4172|4168|4152.5|4148.5|4172.5|4168.5|4149.5|4145.5|577
1649665800000|2022-04-11 08:30:00|4155|4146|4155|4146|4155|4146|4155|4146|0
1649668500000|2022-04-11 09:15:00|4167|4151|4176|4164|4185|4164|4166|4151|34
1649668800000|2022-04-11 09:20:00|4173|4163|4187|4172|4187|4172|4173|4159|6
1649669100000|2022-04-11 09:25:00|4190|4173|4190|4174|4190|4181|4186|4173|4
1649669400000|2022-04-11 09:30:00|4192|4175|4199|4184|4217|4196|4192|4175|95
1649669700000|2022-04-11 09:35:00|4194|4178|4208|4186|4208|4186|4188|4173|58
1649670000000|2022-04-11 09:40:00|4207|4187|4211|4198|4211|4198|4193|4182|23
1649670300000|2022-04-11 09:45:00|4212|4199|4228|4215|4231|4218|4211|4199|73
1649670600000|2022-04-11 09:50:00|4229|4213|4235|4225|4237|4228|4220|4208|86
1649670900000|2022-04-11 09:55:00|4237|4226|4227|4216|4251|4236|4227|4215|81
1649671200000|2022-04-11 10:00:00|4230|4217|4226|4216|4233|4221|4226|4216|15
1649671500000|2022-04-11 10:05:00|4225|4215|4227|4217|4234|4218|4220|4210|16
1649671800000|2022-04-11 10:10:00|4229|4216|4229|4217|4233|4221|4227|4216|10
1649672100000|2022-04-11 10:15:00|4231|4218|4231|4218|4234|4221|4229|4216|5
1649672400000|2022-04-11 10:20:00|4230|4217|4227|4215|4233|4222|4222|4213|19
1649672700000|2022-04-11 10:25:00|4226|4218|4226|4219|4227|4219|4225|4213|16
1649673000000|2022-04-11 10:30:00|4227|4215|4228|4219|4228|4219|4221|4211|56
1649673300000|2022-04-11 10:35:00|4227|4218|4241|4230|4243|4230|4227|4218|75
1649673600000|2022-04-11 10:40:00|4244|4234|4250|4239|4252|4241|4241|4230|47
1649673900000|2022-04-11 10:45:00|4249|4238|4280|4270|4280|4270|4242|4233|228
1649674200000|2022-04-11 10:50:00|4276|4271|4285|4270|4299|4288|4276|4264|97
1649674500000|2022-04-11 10:55:00|4289|4269|4301|4288|4311|4297|4287|4269|74
1649674800000|2022-04-11 11:00:00|4300|4286|4305|4295|4312|4299|4297|4284|27
1649675100000|2022-04-11 11:05:00|4309|4297|4308|4299|4311|4301|4303|4292|83
1649675400000|2022-04-11 11:10:00|4307|4297|4298|4288|4307|4298|4296|4287|82
1649675700000|2022-04-11 11:15:00|4297|4287|4292|4282|4301|4290|4290|4279|54
1649676000000|2022-04-11 11:20:00|4293|4283|4291|4283|4297|4288|4290|4282|29
1649676300000|2022-04-11 11:25:00|4290|4282|4290|4281|4291|4282|4285|4277|101
1649676600000|2022-04-11 11:30:00|4291|4282|4287|4277|4291|4283|4285|4276|58
1649676900000|2022-04-11 11:35:00|4284|4276|4286|4278|4287|4280|4283|4275|22
1649677200000|2022-04-11 11:40:00|4287|4279|4288|4278|4293|4285|4285|4275|22
1649677500000|2022-04-11 11:45:00|4287|4277|4288|4277|4292|4278|4287|4274|0
1649677800000|2022-04-11 11:50:00|4289|4275|4285|4276|4289|4277|4281|4273|1
1649678100000|2022-04-11 11:55:00|4284|4273|4287|4276|4287|4280|4280|4272|13
1649678400000|2022-04-11 12:00:00|4289|4278|4295|4287|4296|4287|4286|4275|36
1649678700000|2022-04-11 12:05:00|4292|4283|4295|4284|4297|4288|4289|4280|35
1649679000000|2022-04-11 12:10:00|4293|4285|4295|4284|4295|4286|4285|4266|42
1649679300000|2022-04-11 12:15:00|4294|4285|4299|4289|4302|4291|4289|4277|118
1649679600000|2022-04-11 12:20:00|4301|4290|4289|4279|4301|4290|4289|4278|8
1649679900000|2022-04-11 12:25:00|4290|4280|4297|4285|4297|4289|4288|4279|3
1649680200000|2022-04-11 12:30:00|4291|4286|4292|4279|4292|4286|4287|4276|7
1649680500000|2022-04-11 12:35:00|4293||4290||4294||4290||0
1649680800000|2022-04-11 12:40:00|4291|4278|4290|4279|4291|4280|4287|4276|18
1649681100000|2022-04-11 12:45:00|4291|4280|4294|4283|4299|4289|4291|4280|9
1649681400000|2022-04-11 12:50:00|4293|4284|4291|4280|4297|4286|4290|4280|1
1649681700000|2022-04-11 12:55:00|4292|4281|4288|4278|4295|4284|4287|4277|5
1649682000000|2022-04-11 13:00:00|4287|4277|4286|4278|4290|4279|4280|4270|23
1649682300000|2022-04-11 13:05:00|4285|4277|4279|4270|4286|4277|4279|4269|10
1649682600000|2022-04-11 13:10:00|4280|4271|4287|4275|4287|4277|4277|4267|14
1649682900000|2022-04-11 13:15:00|4289|4274|4293|4282|4293|4283|4289|4274|7
1649683200000|2022-04-11 13:20:00|4292|4281|4295|4283|4296|4285|4287|4277|8
1649683500000|2022-04-11 13:25:00|4296|4284|4289|4280|4306|4297|4289|4279|144
1649683800000|2022-04-11 13:30:00|4288|4281|4257|4246|4299|4286|4248|4235|269
1649684100000|2022-04-11 13:35:00|4256|4245|4253|4240|4261|4250|4249|4236|68
1649684400000|2022-04-11 13:40:00|4252|4242|4290|4279|4291|4279|4249|4236|136
1649684700000|2022-04-11 13:45:00|4292|4288|4318|4308|4337|4324|4292|4288|382
1649685000000|2022-04-11 13:50:00|4314|4305|4318|4304|4326|4312|4293|4283|140
1649685300000|2022-04-11 13:55:00|4320|4306|4325|4313|4331|4321|4316|4304|76
1649685600000|2022-04-11 14:00:00|4324|4312|4323|4313|4341|4334|4320|4309|222
1649685900000|2022-04-11 14:05:00|4322|4311|4345|4334|4347|4335|4322|4308|62
1649686200000|2022-04-11 14:10:00|4344|4332|4335|4326|4347|4338|4330|4318|79
1649686500000|2022-04-11 14:15:00|4337|4329|4322|4312|4347|4338|4318|4308|139
1649686800000|2022-04-11 14:20:00|4325|4316|4319|4310|4332|4323|4319|4308|71
1649687100000|2022-04-11 14:25:00|4318|4309|4301|4291|4318|4309|4292|4284|260
1649687400000|2022-04-11 14:30:00|4300|4290|4311|4299|4312|4301|4294|4285|89
1649687700000|2022-04-11 14:35:00|4312|4300|4293|4282|4312|4303|4287|4278|84
1649688000000|2022-04-11 14:40:00|4294|4283|4294|4287|4295|4287|4283|4275|134
1649688300000|2022-04-11 14:45:00|4295|4288|4280|4272|4299|4290|4278|4270|155
1649688600000|2022-04-11 14:50:00|4279|4271|4291|4282|4291|4282|4276|4265|136
1649688900000|2022-04-11 14:55:00|4290|4281|4276|4266|4290|4281|4273|4264|78
1649689200000|2022-04-11 15:00:00|4278|4265|4287|4276|4288|4278|4276|4264|41
1649689500000|2022-04-11 15:05:00|4286|4273|4287|4276|4289|4276|4279|4267|50
1649689800000|2022-04-11 15:10:00|4288|4277|4287|4272|4299|4291|4280|4267|49
1649690100000|2022-04-11 15:15:00|4285|4267|4281|4271|4289|4279|4276|4267|70
1649690400000|2022-04-11 15:20:00|4280|4270|4276|4267|4281|4272|4275|4264|65
1649690700000|2022-04-11 15:25:00|4277|4268|4269|4260|4279|4269|4268|4260|122
1649691000000|2022-04-11 15:30:00|4271|4261|4289|4276|4292|4282|4269|4260|115
1649691300000|2022-04-11 15:35:00|4288|4279|4287|4278|4295|4285|4287|4276|24
1649691600000|2022-04-11 15:40:00|4288|4276|4290|4279|4290|4281|4285|4273|38
1649691900000|2022-04-11 15:45:00|4292|4280|4287|4276|4293|4283|4285|4274|18
1649692200000|2022-04-11 15:50:00|4285|4275|4287|4278|4294|4284|4282|4269|39
1649692500000|2022-04-11 15:55:00|4286|4275|4287|4277|4288|4280|4285|4274|16
1649692800000|2022-04-11 16:00:00|4286|4273|4283|4275|4287|4277|4279|4271|40
1649693100000|2022-04-11 16:05:00|4282|4276|4283|4273|4288|4279|4282|4272|35
1649693400000|2022-04-11 16:10:00|4284|4274|4279|4271|4287|4276|4276|4268|31
1649693700000|2022-04-11 16:15:00|4278|4270|4286|4277|4286|4277|4277|4268|32
1649694000000|2022-04-11 16:20:00|4287|4276|4280|4273|4287|4276|4280|4270|20
1649694300000|2022-04-11 16:25:00|4281|4270|4280|4271|4285|4276|4277|4268|38
1649694600000|2022-04-11 16:30:00|4279|4272|4287|4278|4289|4280|4279|4271|74
1649694900000|2022-04-11 16:35:00|4288|4277|4287|4278|4293|4283|4287|4274|20
1649695200000|2022-04-11 16:40:00|4288|4276|4289|4278|4290|4282|4285|4275|28
1649695500000|2022-04-11 16:45:00|4290|4282|4293|4284|4295|4286|4288|4280|32
1649695800000|2022-04-11 16:50:00|4294|4285|4290|4278|4295|4287|4288|4278|20
1649696100000|2022-04-11 16:55:00|4289|4279|4298|4289|4302|4294|4289|4279|27
1649696400000|2022-04-11 17:00:00|4300|4290|4309|4299|4311|4302|4300|4290|44
1649696700000|2022-04-11 17:05:00|4308|4298|4313|4302|4316|4308|4307|4298|43
1649697000000|2022-04-11 17:10:00|4312|4300|4317|4309|4317|4309|4311|4300|95
1649697300000|2022-04-11 17:15:00|4316|4308|4308|4299|4316|4309|4307|4296|25
1649697600000|2022-04-11 17:20:00|4307|4298|4304|4294|4308|4299|4302|4293|25
1649697900000|2022-04-11 17:25:00|4303|4295|4304|4295|4308|4299|4301|4293|38
1649698200000|2022-04-11 17:30:00|4306|4296|4313|4300|4313|4301|4306|4296|19
1649698500000|2022-04-11 17:35:00|4314|4303|4310|4301|4316|4303|4307|4296|30
1649698800000|2022-04-11 17:40:00|4311|4300|4307|4298|4312|4303|4303|4294|31
1649699100000|2022-04-11 17:45:00|4306|4297|4303|4294|4312|4302|4300|4290|25
1649699400000|2022-04-11 17:50:00|4302|4295|4303|4295|4309|4300|4299|4289|50
1649699700000|2022-04-11 17:55:00|4304|4294|4310|4302|4311|4302|4299|4290|20
1649700000000|2022-04-11 18:00:00|4312|4304|4311|4302|4314|4305|4303|4293|32
1649700300000|2022-04-11 18:05:00|4312|4301|4311|4301|4315|4304|4306|4296|41
1649700600000|2022-04-11 18:10:00|4310|4300|4302|4291|4310|4301|4300|4290|14
1649700900000|2022-04-11 18:15:00|4301|4290|4300|4293|4301|4293|4298|4290|25
1649701200000|2022-04-11 18:20:00|4299|4292|4301|4293|4302|4295|4298|4290|40
1649701500000|2022-04-11 18:25:00|4300|4294|4299|4290|4303|4295|4299|4290|35
1649701800000|2022-04-11 18:30:00|4298|4289|4302|4291|4302|4291|4290|4282|25
1649702100000|2022-04-11 18:35:00|4301|4292|4308|4299|4308|4299|4299|4289|18
1649702400000|2022-04-11 18:40:00|4310|4300|4311|4300|4311|4302|4305|4296|27
1649702700000|2022-04-11 18:45:00|4312|4304|4319|4310|4321|4310|4311|4300|15
1649703000000|2022-04-11 18:50:00|4318|4311|4317|4304|4321|4311|4313|4304|34
1649703300000|2022-04-11 18:55:00|4318|4296|4313.5|4304.5|4318|4304.5|4307|4296|4
1649726100000|2022-04-12 01:15:00|4242.5|4238.5|4244|4240|4259|4255|4227|4223|415
1649726400000|2022-04-12 01:20:00|4243.5|4239.5|4264|4260|4272|4268|4241.5|4237.5|292
1649726700000|2022-04-12 01:25:00|4263.5|4259.5|4266|4262|4271|4267|4259.5|4255.5|302
1649727000000|2022-04-12 01:30:00|4265|4261|4263.5|4259.5|4289|4285|4249|4245|3002
1649727300000|2022-04-12 01:35:00|4263|4259|4259|4255|4291.5|4287.5|4258.5|4254.5|1956
1649727600000|2022-04-12 01:40:00|4258.5|4254.5|4215.5|4211.5|4259|4255|4215|4211|2175
1649727900000|2022-04-12 01:45:00|4214|4210|4236|4232|4253|4249|4207|4203|1684
1649728200000|2022-04-12 01:50:00|4236.5|4232.5|4222.5|4218.5|4238.5|4234.5|4214.5|4210.5|1526
1649728500000|2022-04-12 01:55:00|4223.5|4219.5|4208|4204|4229.5|4225.5|4197.5|4193.5|1083
1649728800000|2022-04-12 02:00:00|4207.5|4203.5|4181.5|4177.5|4215.5|4211.5|4180.5|4176.5|1133
1649729100000|2022-04-12 02:05:00|4181|4177|4197.5|4193.5|4209.5|4205.5|4179.5|4175.5|1072
1649729400000|2022-04-12 02:10:00|4198|4194|4195|4191|4205.5|4201.5|4186|4182|612
1649729700000|2022-04-12 02:15:00|4195.5|4191.5|4168.5|4164.5|4198|4194|4168|4164|719
1649730000000|2022-04-12 02:20:00|4168|4164|4158|4154|4178|4174|4151|4147|1004
1649730300000|2022-04-12 02:25:00|4158.5|4154.5|4170.5|4166.5|4172.5|4168.5|4153|4149|759
1649730600000|2022-04-12 02:30:00|4171|4167|4180|4176|4191|4187|4169.5|4165.5|1118
1649730900000|2022-04-12 02:35:00|4179.5|4175.5|4183.5|4179.5|4205.5|4201.5|4179|4175|1048
1649731200000|2022-04-12 02:40:00|4184|4180|4164|4160|4185|4181|4162.5|4158.5|680
1649731500000|2022-04-12 02:45:00|4164.5|4160.5|4161|4157|4172.5|4168.5|4155|4151|603
1649731800000|2022-04-12 02:50:00|4161.5|4157.5|4171|4167|4172|4168|4152.5|4148.5|424
1649732100000|2022-04-12 02:55:00|4170.5|4166.5|4150.5|4146.5|4175|4171|4148.5|4144.5|501
1649732400000|2022-04-12 03:00:00|4151.5|4147.5|4141.5|4137.5|4151.5|4147.5|4140.5|4136.5|451
1649732700000|2022-04-12 03:05:00|4141|4137|4143|4139|4154.5|4150.5|4136.5|4132.5|497
1649733000000|2022-04-12 03:10:00|4143.5|4139.5|4149.5|4145.5|4151|4147|4140.5|4136.5|252
1649733300000|2022-04-12 03:15:00|4150.5|4146.5|4130|4126|4155.5|4151.5|4127.5|4123.5|611
1649733600000|2022-04-12 03:20:00|4129.5|4125.5|4121.5|4117.5|4135|4131|4118.5|4114.5|349
1649733900000|2022-04-12 03:25:00|4122|4118|4125.5|4121.5|4136|4132|4122|4118|490
1649734200000|2022-04-12 03:30:00|4126|4122|4132.5|4128.5|4135.5|4131.5|4125.5|4121.5|165
1649734500000|2022-04-12 03:35:00|4133.5|4129.5|4139|4135|4141|4137|4129.5|4125.5|193
1649734800000|2022-04-12 03:40:00|4139.5|4135.5|4142|4138|4144.5|4140.5|4135.5|4131.5|265
1649735100000|2022-04-12 03:45:00|4142.5|4138.5|4145|4141|4146.5|4142.5|4139.5|4135.5|197
1649735400000|2022-04-12 03:50:00|4144.5|4140.5|4152|4148|4158|4154|4144.5|4140.5|346
1649735700000|2022-04-12 03:55:00|4152.5|4148.5|4149|4145|4158|4154|4149|4145|176
1649736000000|2022-04-12 04:00:00|4151.5|4142.5|4151.5|4142.5|4151.5|4142.5|4151.5|4142.5|0
1649739300000|2022-04-12 04:55:00|||||||||2
1649739600000|2022-04-12 05:00:00|4150.5|4146.5|4116.5|4112.5|4156.5|4152.5|4116.5|4112.5|609
1649739900000|2022-04-12 05:05:00|4117|4113|4138.5|4134.5|4139|4135|4115.5|4111.5|708
1649740200000|2022-04-12 05:10:00|4139|4135|4194|4190|4195.5|4191.5|4135|4131|1480
1649740500000|2022-04-12 05:15:00|4193.5|4189.5|4242.5|4238.5|4242.5|4238.5|4188|4184|1631
1649740800000|2022-04-12 05:20:00|4242|4238|4266.5|4262.5|4267.5|4263.5|4232.5|4228.5|2116
1649741100000|2022-04-12 05:25:00|4266|4262|4227.5|4223.5|4268.5|4264.5|4226.5|4222.5|1948
1649741400000|2022-04-12 05:30:00|4227|4223|4230|4226|4249.5|4245.5|4225.5|4221.5|1386
1649741700000|2022-04-12 05:35:00|4230.5|4226.5|4223|4219|4245.5|4241.5|4211.5|4207.5|808
1649742000000|2022-04-12 05:40:00|4222.5|4218.5|4218|4214|4222.5|4218.5|4203.5|4199.5|666
1649742300000|2022-04-12 05:45:00|4218.5|4214.5|4221.5|4217.5|4225.5|4221.5|4210|4206|916
1649742600000|2022-04-12 05:50:00|4221|4217|4211|4207|4222|4218|4208|4204|664
1649742900000|2022-04-12 05:55:00|4210.5|4206.5|4216.5|4212.5|4218.5|4214.5|4208.5|4204.5|216
1649743200000|2022-04-12 06:00:00|4216|4212|4204.5|4200.5|4224.5|4220.5|4202.5|4198.5|443
1649743500000|2022-04-12 06:05:00|4205|4201|4212.5|4208.5|4214.5|4210.5|4199.5|4195.5|365
1649743800000|2022-04-12 06:10:00|4212|4208|4231|4227|4231|4227|4209.5|4205.5|372
1649744100000|2022-04-12 06:15:00|4230.5|4226.5|4237.5|4233.5|4240.5|4236.5|4229|4225|859
1649744400000|2022-04-12 06:20:00|4237|4233|4249.5|4245.5|4258|4254|4233.5|4229.5|1044
1649744700000|2022-04-12 06:25:00|4250.5|4246.5|4270.5|4266.5|4270.5|4266.5|4243.5|4239.5|710
1649745000000|2022-04-12 06:30:00|4271|4267|4279.5|4275.5|4279.5|4275.5|4263.5|4259.5|1297
1649745300000|2022-04-12 06:35:00|4280.5|4276.5|4302.5|4298.5|4321|4317|4280.5|4276.5|3739
1649745600000|2022-04-12 06:40:00|4299|4295|4300.5|4296.5|4308.5|4304.5|4296.5|4292.5|1153
1649745900000|2022-04-12 06:45:00|4301|4297|4302.5|4298.5|4306|4302|4289.5|4285.5|862
1649746200000|2022-04-12 06:50:00|4303|4299|4291.5|4287.5|4303.5|4299.5|4284|4280|1017
1649746500000|2022-04-12 06:55:00|4292|4288|4291|4287|4294.5|4290.5|4282|4278|623
1649746800000|2022-04-12 07:00:00|4290.5|4286.5|4255.5|4251.5|4291|4287|4253.5|4249.5|936
1649747100000|2022-04-12 07:05:00|4254.5|4250.5|4258|4254|4271|4267|4247.5|4243.5|718
1649747400000|2022-04-12 07:10:00|4257.5|4253.5|4255|4251|4269.5|4265.5|4253.5|4249.5|545
1649747700000|2022-04-12 07:15:00|4255.5|4251.5|4241.5|4237.5|4256.5|4252.5|4235.5|4231.5|493
1649748000000|2022-04-12 07:20:00|4241|4237|4249.5|4245.5|4251.5|4247.5|4236|4232|581
1649748300000|2022-04-12 07:25:00|4248.5|4244.5|4241.5|4237.5|4251.5|4247.5|4237.5|4233.5|570
1649748600000|2022-04-12 07:30:00|4241|4237|4233|4229|4241.5|4237.5|4225.5|4221.5|585
1649748900000|2022-04-12 07:35:00|4232.5|4228.5|4221|4217|4233.5|4229.5|4219.5|4215.5|440
1649749200000|2022-04-12 07:40:00|4220.5|4216.5|4233.5|4229.5|4236.5|4232.5|4220|4216|450
1649749500000|2022-04-12 07:45:00|4234|4230|4233.5|4229.5|4238|4234|4229.5|4225.5|521
1649749800000|2022-04-12 07:50:00|4232.5|4228.5|4230.5|4226.5|4233|4229|4223.5|4219.5|536
1649750100000|2022-04-12 07:55:00|4230|4226|4241|4237|4242.5|4238.5|4229.5|4225.5|422
1649750400000|2022-04-12 08:00:00|4240.5|4236.5|4245.5|4241.5|4246.5|4242.5|4233.5|4229.5|361
1649750700000|2022-04-12 08:05:00|4245|4241|4249.5|4245.5|4256.5|4252.5|4241.5|4237.5|796
1649751000000|2022-04-12 08:10:00|4249|4245|4252.5|4248.5|4254.5|4250.5|4246.5|4242.5|1744
1649751300000|2022-04-12 08:15:00|4253|4249|4253.5|4249.5|4259.5|4255.5|4251.5|4247.5|361
1649751600000|2022-04-12 08:20:00|4254.5|4250.5|4256.5|4252.5|4259.5|4255.5|4254.5|4250.5|313
1649751900000|2022-04-12 08:25:00|4257|4253|4259|4255|4260.5|4256.5|4254|4250|261
1649752200000|2022-04-12 08:30:00|4261.5|4252.5|4261.5|4252.5|4261.5|4252.5|4261.5|4252.5|0
1649755200000|2022-04-12 09:20:00|4270|4260|4261|4250|4270|4260|4261|4249|7
1649755500000|2022-04-12 09:25:00|4259|4251|4261|4251|4262|4254|4257|4246|29
1649755800000|2022-04-12 09:30:00|4260|4252|4257|4246|4271|4261|4257|4246|43
1649756100000|2022-04-12 09:35:00|4262|4251|4260|4249|4264|4253|4256|4246|43
1649756400000|2022-04-12 09:40:00|4257|4250|4263|4249|4263|4251|4252|4242|49
1649756700000|2022-04-12 09:45:00|4262|4248|4257|4246|4262|4249|4257|4242|9
1649757000000|2022-04-12 09:50:00|4258|4247|4266|4252|4266|4252|4258|4247|1
1649757300000|2022-04-12 09:55:00|4267|4253|4262|4251|4270|4254|4260|4251|2
1649757600000|2022-04-12 10:00:00|4263|4252|4266|4257|4267|4257|4263|4252|1
1649757900000|2022-04-12 10:05:00|4270|4258|4262|4251|4270|4258|4262|4251|5
1649758200000|2022-04-12 10:10:00|4261||4261||4262||4261||0
1649758500000|2022-04-12 10:15:00|4260|4248|4256|4246|4260|4250|4256|4245|7
1649758800000|2022-04-12 10:20:00|4255|4245|4256|4246|4256|4247|4255|4245|2
1649759100000|2022-04-12 10:25:00|4255|4245|4256|4246|4256|4246|4250|4242|16
1649759400000|2022-04-12 10:30:00|4255|4247|4258|4247|4258|4251|4255|4246|24
1649759700000|2022-04-12 10:35:00|4259|4248|4264|4253|4266|4257|4259|4248|7
1649760000000|2022-04-12 10:40:00|4263|4251|4266|4251|4266|4251|4263|4251|1
1649760300000|2022-04-12 10:45:00|4265||4265||4265||4265||0
1649760600000|2022-04-12 10:50:00|4264||4264||4264||4264||0
1649760900000|2022-04-12 10:55:00||4257||4251||4257||4251|1
1649761200000|2022-04-12 11:00:00|4261|4249|4261|4249|4261|4249|4261|4249|2
1649761500000|2022-04-12 11:05:00|4260|4250|4259|4247|4260|4251|4259|4247|1
1649761800000|2022-04-12 11:10:00||4246||4247||4247||4246|0
1649762400000|2022-04-12 11:20:00||4248||4248||4248||4248|0
1649762700000|2022-04-12 11:25:00|4262|4247|4262|4250|4262|4250|4262|4247|1
1649763000000|2022-04-12 11:30:00|4265||4264||4265||4264||1
1649763300000|2022-04-12 11:35:00|4263||4263||4263||4263||0
1649763600000|2022-04-12 11:40:00|4262|4251|4265|4252|4271|4255|4262|4251|7
1649763900000|2022-04-12 11:45:00|4267|4253|4267|4255|4267|4255|4267|4253|1
1649764200000|2022-04-12 11:50:00|4265|4254|4267|4255|4267|4259|4263|4252|13
1649764500000|2022-04-12 11:55:00|4268|4256|4268|4256|4268|4257|4268|4255|0
1649764800000|2022-04-12 12:00:00|4269|4257|4272|4256|4276|4262|4269|4256|2
1649765100000|2022-04-12 12:05:00|4276|4257|4276|4262|4276|4263|4276|4256|2
1649765400000|2022-04-12 12:10:00|4275|4263|4275|4264|4275|4266|4275|4262|3
1649765700000|2022-04-12 12:15:00|4273|4263|4271|4258|4273|4265|4269|4258|2
1649766000000|2022-04-12 12:20:00|4270||4270||4271||4269||0
1649766300000|2022-04-12 12:25:00|4269|4256|4268|4256|4270|4261|4268|4256|4
1649766600000|2022-04-12 12:30:00|4273|4263|4303|4285|4313|4294|4273|4263|27
1649766900000|2022-04-12 12:35:00|4302|4286|4309|4299|4309|4299|4297|4285|32
1649767200000|2022-04-12 12:40:00|4313|4300|4322|4313|4325|4315|4312|4300|14
1649767500000|2022-04-12 12:45:00|4321|4312|4325|4313|4327|4317|4320|4312|12
1649767800000|2022-04-12 12:50:00|4324|4312|4327|4315|4327|4320|4314|4303|21
1649768100000|2022-04-12 12:55:00|4330|4316|4322|4309|4337|4322|4322|4306|16
1649768400000|2022-04-12 13:00:00|4321|4308|4318|4307|4322|4309|4313|4303|9
1649768700000|2022-04-12 13:05:00|4317|4306|4310|4297|4317|4307|4302|4288|15
1649769000000|2022-04-12 13:10:00|4311|4302|4308|4299|4312|4303|4306|4297|43
1649769300000|2022-04-12 13:15:00|4312|4303|4312|4299|4312|4303|4307|4296|19
1649769600000|2022-04-12 13:20:00|4309|4300|4308|4298|4309|4301|4304|4292|5
1649769900000|2022-04-12 13:25:00|4311|4299|4311|4295|4315|4306|4311|4295|9
1649770200000|2022-04-12 13:30:00|4310|4292|4289|4277|4318|4298|4282|4267|34
1649770500000|2022-04-12 13:35:00|4290|4280|4257|4247|4292|4280|4257|4247|204
1649770800000|2022-04-12 13:40:00|4258|4251|4250|4238|4262|4251|4240|4231|136
1649771100000|2022-04-12 13:45:00|4249|4237|4260|4249|4269|4260|4240|4231|100
1649771400000|2022-04-12 13:50:00|4262|4248|4278|4265|4281|4266|4255|4246|27
1649771700000|2022-04-12 13:55:00|4277|4262|4297|4285|4300|4285|4274|4258|62
1649772000000|2022-04-12 14:00:00|4298|4286|4300|4289|4300|4289|4289|4280|18
1649772300000|2022-04-12 14:05:00|4296|4290|4294|4281|4309|4298|4286|4274|32
1649772600000|2022-04-12 14:10:00|4295|4282|4292|4278|4305|4292|4283|4271|16
1649772900000|2022-04-12 14:15:00|4291|4275|4279|4267|4292|4278|4276|4267|13
1649773200000|2022-04-12 14:20:00|4280|4269|4279|4267|4286|4274|4275|4267|7
1649773500000|2022-04-12 14:25:00|4275|4264|4269|4260|4279|4267|4269|4257|31
1649773800000|2022-04-12 14:30:00|4270|4262|4260|4249|4270|4262|4258|4247|53
1649774100000|2022-04-12 14:35:00|4262|4250|4256|4245|4265|4255|4252|4240|27
1649774400000|2022-04-12 14:40:00|4253|4246|4258|4246|4261|4250|4252|4243|15
1649774700000|2022-04-12 14:45:00|4257|4243|4248|4239|4258|4250|4246|4236|65
1649775000000|2022-04-12 14:50:00|4249|4236|4248|4238|4257|4245|4244|4235|11
1649775300000|2022-04-12 14:55:00|4247|4236|4258|4247|4259|4247|4247|4233|15
1649775600000|2022-04-12 15:00:00|4256|4246|4266|4252|4268|4256|4249|4237|20
1649775900000|2022-04-12 15:05:00|4265|4253|4256|4243|4265|4253|4253|4242|6
1649776200000|2022-04-12 15:10:00|4257|4242|4265|4247|4265|4250|4252|4240|6
1649776500000|2022-04-12 15:15:00|4267|4248|4269|4256|4269|4256|4265|4248|0
1649776800000|2022-04-12 15:20:00|4268|4257|4278|4264|4279|4266|4268|4257|23
1649777100000|2022-04-12 15:25:00|4279|4270|4278|4265|4281|4270|4273|4262|13
1649777400000|2022-04-12 15:30:00|4281|4266|4277|4267|4285|4275|4277|4264|3
1649777700000|2022-04-12 15:35:00|4278|4266|4277|4260|4279|4266|4270|4259|4
1649778000000|2022-04-12 15:40:00|4276|4261|4281|4269|4287|4269|4276|4261|41
1649778300000|2022-04-12 15:45:00|4282|4270|4279|4269|4285|4273|4278|4268|7
1649778600000|2022-04-12 15:50:00|4278|4268|4282|4270|4283|4270|4278|4268|0
1649778900000|2022-04-12 15:55:00|4283|4273|4274|4262|4283|4274|4274|4262|18
1649779200000|2022-04-12 16:00:00|4273|4261|4272|4260|4274|4264|4270|4254|8
1649779500000|2022-04-12 16:05:00|4271|4259|4262|4253|4271|4260|4259|4250|1
1649779800000|2022-04-12 16:10:00|4261|4252|4262|4251|4262|4253|4258|4249|13
1649780100000|2022-04-12 16:15:00|4261|4250|4274|4261|4276|4261|4261|4250|12
1649780400000|2022-04-12 16:20:00|4273|4256|4264|4251|4273|4258|4264|4251|3
1649780700000|2022-04-12 16:25:00|4263|4250|4260|4247|4263|4250|4254|4246|6
1649781000000|2022-04-12 16:30:00|4257|4251|4256|4246|4264|4251|4256|4246|9
1649781300000|2022-04-12 16:35:00|4252|4247|4252|4242|4256|4247|4250|4239|54
1649781600000|2022-04-12 16:40:00|4250|4243|4252|4239|4252|4243|4250|4238|4
1649781900000|2022-04-12 16:45:00|4251|4238|4249|4236|4251|4239|4242|4234|21
1649782200000|2022-04-12 16:50:00|4252|4237|4249|4238|4256|4243|4247|4236|1
1649782500000|2022-04-12 16:55:00|4252|4237|4252|4240|4252|4240|4252|4236|4
1649782800000|2022-04-12 17:00:00|4253|4241|4248|4235|4256|4242|4244|4234|1
1649783100000|2022-04-12 17:05:00|4249|4236|4249|4237|4254|4240|4249|4235|0
1649783400000|2022-04-12 17:10:00|4252|4238|4262|4247|4265|4248|4251|4237|1
1649783700000|2022-04-12 17:15:00|4261|4244|4260|4244|4261|4244|4258|4240|2
1649784000000|2022-04-12 17:20:00|4262|4245|4256|4244|4265|4248|4255|4244|0
1649784300000|2022-04-12 17:25:00|4257|4241|4254|4241|4257|4244|4250|4241|3
1649784600000|2022-04-12 17:30:00|4252|4240|4257|4241|4257|4241|4250|4237|0
1649784900000|2022-04-12 17:35:00|4256|4242|4250|4240|4257|4242|4250|4240|1
1649785200000|2022-04-12 17:40:00|4249|4237|4246|4235|4249|4237|4246|4235|1
1649785500000|2022-04-12 17:45:00|4245|4236|4239|4230|4245|4236|4238|4229|5
1649785800000|2022-04-12 17:50:00|4238|4229|4229|4218|4239|4230|4227|4217|37
1649786100000|2022-04-12 17:55:00|4228|4217|4229|4216|4231|4220|4224|4216|2
1649786400000|2022-04-12 18:00:00|4224|4220|4232|4221|4233|4222|4224|4220|8
1649786700000|2022-04-12 18:05:00|4228|4220|4230|4220|4235|4224|4228|4218|23
1649787000000|2022-04-12 18:10:00|4228|4218|4221|4212|4228|4219|4221|4212|1
1649787300000|2022-04-12 18:15:00|4220|4209|4215|4204|4221|4209|4213|4200|8
1649787600000|2022-04-12 18:20:00|4214|4205|4216|4204|4219|4207|4214|4203|0
1649787900000|2022-04-12 18:25:00|4214|4203|4213|4201|4218|4203|4213|4200|1
1649788200000|2022-04-12 18:30:00|4214|4202|4217|4201|4217|4204|4206|4198|11
1649788500000|2022-04-12 18:35:00|4215|4202|4212|4200|4217|4204|4210|4200|1
1649788800000|2022-04-12 18:40:00|4215|4199|4212|4198|4215|4200|4211|4198|0
1649789100000|2022-04-12 18:45:00|4214|4199|4218|4203|4219|4206|4214|4199|0
1649789400000|2022-04-12 18:50:00|4217|4204|4220|4207|4223|4207|4214|4200|0
1649789700000|2022-04-12 18:55:00|4223|4209|4217.5|4208.5|4223|4209|4215|4201|7
1649812500000|2022-04-13 01:15:00|4219.5|4215.5|4209|4205|4231.5|4227.5|4208|4204|264
1649812800000|2022-04-13 01:20:00|4208.5|4204.5|4214|4210|4215|4211|4204|4200|103
1649813100000|2022-04-13 01:25:00|4214.5|4210.5|4212|4208|4215|4211|4210.5|4206.5|21
1649813400000|2022-04-13 01:30:00|4214|4210|4222.5|4218.5|4235|4231|4186.5|4182.5|1659
1649813700000|2022-04-13 01:35:00|4223|4219|4202|4198|4228|4224|4202|4198|1058
1649814000000|2022-04-13 01:40:00|4201.5|4197.5|4205.5|4201.5|4214|4210|4190.5|4186.5|821
1649814300000|2022-04-13 01:45:00|4207|4203|4216.5|4212.5|4232|4228|4206|4202|726
1649814600000|2022-04-13 01:50:00|4215|4211|4228|4224|4249|4245|4213.5|4209.5|1015
1649814900000|2022-04-13 01:55:00|4227.5|4223.5|4243|4239|4244.5|4240.5|4218|4214|627
1649815200000|2022-04-13 02:00:00|4243.5|4239.5|4233.5|4229.5|4252.5|4248.5|4231.5|4227.5|962
1649815500000|2022-04-13 02:05:00|4233|4229|4229|4225|4237|4233|4221|4217|684
1649815800000|2022-04-13 02:10:00|4229.5|4225.5|4232.5|4228.5|4242|4238|4226.5|4222.5|596
1649816100000|2022-04-13 02:15:00|4233|4229|4236|4232|4243.5|4239.5|4230.5|4226.5|362
1649816400000|2022-04-13 02:20:00|4236.5|4232.5|4243|4239|4255|4251|4232.5|4228.5|505
1649816700000|2022-04-13 02:25:00|4242.5|4238.5|4245|4241|4251.5|4247.5|4235.5|4231.5|527
1649817000000|2022-04-13 02:30:00|4245.5|4241.5|4242|4238|4253|4249|4231.5|4227.5|707
1649817300000|2022-04-13 02:35:00|4241.5|4237.5|4235|4231|4244|4240|4233.5|4229.5|384
1649817600000|2022-04-13 02:40:00|4234.5|4230.5|4230.5|4226.5|4236|4232|4223.5|4219.5|359
1649817900000|2022-04-13 02:45:00|4231|4227|4236|4232|4241.5|4237.5|4229|4225|203
1649818200000|2022-04-13 02:50:00|4235.5|4231.5|4252|4248|4252.5|4248.5|4235.5|4231.5|559
1649818500000|2022-04-13 02:55:00|4252.5|4248.5|4254.5|4250.5|4256|4252|4248.5|4244.5|646
1649818800000|2022-04-13 03:00:00|4255|4251|4273.5|4269.5|4277|4273|4254.5|4250.5|823
1649819100000|2022-04-13 03:05:00|4273|4269|4271|4267|4282.5|4278.5|4263.5|4259.5|981
1649819400000|2022-04-13 03:10:00|4271.5|4267.5|4269.5|4265.5|4276.5|4272.5|4267.5|4263.5|319
1649819700000|2022-04-13 03:15:00|4268.5|4264.5|4268|4264|4269|4265|4259.5|4255.5|228
1649820000000|2022-04-13 03:20:00|4267.5|4263.5|4263|4259|4274.5|4270.5|4259|4255|250
1649820300000|2022-04-13 03:25:00|4262.5|4258.5|4262|4258|4266|4262|4256.5|4252.5|282
1649820600000|2022-04-13 03:30:00|4262.5|4258.5|4252|4248|4268|4264|4250|4246|192
1649820900000|2022-04-13 03:35:00|4252.5|4248.5|4258.5|4254.5|4261|4257|4252.5|4248.5|68
1649821200000|2022-04-13 03:40:00|4259|4255|4255.5|4251.5|4263.5|4259.5|4254|4250|67
1649821500000|2022-04-13 03:45:00|4256|4252|4258|4254|4258.5|4254.5|4255.5|4251.5|33
1649821800000|2022-04-13 03:50:00|4257.5|4253.5|4255.5|4251.5|4259|4255|4252|4248|47
1649822100000|2022-04-13 03:55:00|4256|4252|4254|4250|4256.5|4252.5|4251.5|4247.5|86
1649822400000|2022-04-13 04:00:00|4256.5|4247.5|4256.5|4247.5|4256.5|4247.5|4256.5|4247.5|1
1649825700000|2022-04-13 04:55:00|||||||||1
1649826000000|2022-04-13 05:00:00|4251.5|4247|4268|4264|4272|4268|4247|4243|702
1649826300000|2022-04-13 05:05:00|4267.5|4263.5|4272|4268|4276.5|4272.5|4262.5|4258.5|318
1649826600000|2022-04-13 05:10:00|4271.5|4267.5|4262.5|4258.5|4274|4270|4259.5|4255.5|218
1649826900000|2022-04-13 05:15:00|4263|4259|4257.5|4253.5|4265.5|4261.5|4253|4249|202
1649827200000|2022-04-13 05:20:00|4257|4253|4271|4267|4271.5|4267.5|4255.5|4251.5|185
1649827500000|2022-04-13 05:25:00|4270.5|4266.5|4279.5|4275.5|4280.5|4276.5|4262.5|4258.5|230
1649827800000|2022-04-13 05:30:00|4279|4275|4302.5|4298.5|4304|4300|4279|4275|622
1649828100000|2022-04-13 05:35:00|4301.5|4297.5|4300.5|4296.5|4310.5|4306.5|4294.5|4290.5|707
1649828400000|2022-04-13 05:40:00|4301|4297|4303.5|4299.5|4304.5|4300.5|4294.5|4290.5|411
1649828700000|2022-04-13 05:45:00|4304|4300|4312|4308|4316.5|4312.5|4301.5|4297.5|633
1649829000000|2022-04-13 05:50:00|4312.5|4308.5|4306|4302|4315.5|4311.5|4304|4300|382
1649829300000|2022-04-13 05:55:00|4305.5|4301.5|4296.5|4292.5|4310|4306|4296.5|4292.5|287
1649829600000|2022-04-13 06:00:00|4296|4292|4293|4289|4297.5|4293.5|4286.5|4282.5|352
1649829900000|2022-04-13 06:05:00|4292.5|4288.5|4282.5|4278.5|4297|4293|4278.5|4274.5|435
1649830200000|2022-04-13 06:10:00|4282|4278|4287.5|4283.5|4290.5|4286.5|4280.5|4276.5|196
1649830500000|2022-04-13 06:15:00|4288|4284|4292.5|4288.5|4296.5|4292.5|4285.5|4281.5|211
1649830800000|2022-04-13 06:20:00|4293|4289|4289.5|4285.5|4294.5|4290.5|4284.5|4280.5|230
1649831100000|2022-04-13 06:25:00|4289|4285|4292.5|4288.5|4292.5|4288.5|4284|4280|137
1649831400000|2022-04-13 06:30:00|4292|4288|4276.5|4272.5|4293|4289|4273.5|4269.5|432
1649831700000|2022-04-13 06:35:00|4276|4272|4274|4270|4278.5|4274.5|4269|4265|238
1649832000000|2022-04-13 06:40:00|4273.5|4269.5|4266.5|4262.5|4275.5|4271.5|4266|4262|235
1649832300000|2022-04-13 06:45:00|4267|4263|4265.5|4261.5|4267.5|4263.5|4259.5|4255.5|336
1649832600000|2022-04-13 06:50:00|4265|4261|4269.5|4265.5|4274.5|4270.5|4264.5|4260.5|304
1649832900000|2022-04-13 06:55:00|4268.5|4264.5|4258.5|4254.5|4269|4265|4255.5|4251.5|310
1649833200000|2022-04-13 07:00:00|4259|4255|4254.5|4250.5|4267.5|4263.5|4253|4249|356
1649833500000|2022-04-13 07:05:00|4255|4251|4243.5|4239.5|4258.5|4254.5|4243.5|4239.5|463
1649833800000|2022-04-13 07:10:00|4243|4239|4242|4238|4254.5|4250.5|4240.5|4236.5|576
1649834100000|2022-04-13 07:15:00|4241.5|4237.5|4254|4250|4256|4252|4241.5|4237.5|243
1649834400000|2022-04-13 07:20:00|4254.5|4250.5|4253.5|4249.5|4264.5|4260.5|4250.5|4246.5|241
1649834700000|2022-04-13 07:25:00|4253|4249|4244.5|4240.5|4253.5|4249.5|4243.5|4239.5|128
1649835000000|2022-04-13 07:30:00|4244|4240|4238.5|4234.5|4248|4244|4235.5|4231.5|309
1649835300000|2022-04-13 07:35:00|4240|4236|4244.5|4240.5|4247.5|4243.5|4238.5|4234.5|229
1649835600000|2022-04-13 07:40:00|4245|4241|4244.5|4240.5|4246|4242|4241|4237|196
1649835900000|2022-04-13 07:45:00|4243.5|4239.5|4248.5|4244.5|4250|4246|4238|4234|253
1649836200000|2022-04-13 07:50:00|4248|4244|4252.5|4248.5|4253.5|4249.5|4244.5|4240.5|217
1649836500000|2022-04-13 07:55:00|4251.5|4247.5|4257.5|4253.5|4259.5|4255.5|4249.5|4245.5|311
1649836800000|2022-04-13 08:00:00|4257|4253|4260.5|4256.5|4261.5|4257.5|4254.5|4250.5|289
1649837100000|2022-04-13 08:05:00|4261|4257|4267.5|4263.5|4275.5|4271.5|4259.5|4255.5|655
1649837400000|2022-04-13 08:10:00|4266.5|4262.5|4260|4256|4268.5|4264.5|4259.5|4255.5|104
1649837700000|2022-04-13 08:15:00|4259.5|4255.5|4257|4253|4263.5|4259.5|4256.5|4252.5|1744
1649838000000|2022-04-13 08:20:00|4256.5|4252.5|4258|4254|4258.5|4254.5|4255|4251|41
1649838300000|2022-04-13 08:25:00|4257.5|4253.5|4256|4252|4258|4254|4252.5|4248.5|31
1649838600000|2022-04-13 08:30:00|4258.5|4249.5|4258.5|4249.5|4258.5|4249.5|4258.5|4249.5|0
1649841300000|2022-04-13 09:15:00|4254|4243|4254|4245|4262|4247|4254|4236|2
1649841600000|2022-04-13 09:20:00|4255|4246|4257|4245|4257|4247|4255|4244|1
1649841900000|2022-04-13 09:25:00|4256|4243|4252|4243|4257|4246|4251|4240|27
1649842200000|2022-04-13 09:30:00|4253|4244|4251|4243|4253|4244|4250|4241|9
1649842500000|2022-04-13 09:35:00|4250|4242|4245|4231|4250|4242|4245|4230|5
1649842800000|2022-04-13 09:40:00|4244|4229|4241|4232|4244|4232|4241|4227|4
1649843100000|2022-04-13 09:45:00|4242|4234|4241|4232|4242|4235|4240|4231|6
1649843400000|2022-04-13 09:50:00|4239|4231|4242|4232|4243|4235|4239|4231|13
1649843700000|2022-04-13 09:55:00|4241|4230|4241|4228|4241|4230|4241|4227|8
1649844000000|2022-04-13 10:00:00|4242|4233|4243|4234|4243|4234|4240|4233|12
1649844300000|2022-04-13 10:05:00|4242|4233|4241|4231|4242|4234|4240|4228|10
1649844600000|2022-04-13 10:10:00|4242|4232|4242|4232|4244|4235|4242|4231|5
1649844900000|2022-04-13 10:15:00|4243|4233|4246|4232|4249|4237|4243|4232|2
1649845200000|2022-04-13 10:20:00||4233||4234||4234||4233|0
1649845500000|2022-04-13 10:25:00|4245||4245||4245||4245||0
1649845800000|2022-04-13 10:30:00|4242|4232|4246|4235|4246|4235|4242|4232|3
1649846100000|2022-04-13 10:35:00|4249|4236|4251|4241|4251|4241|4246|4236|7
1649846400000|2022-04-13 10:40:00||4243||4241||4243||4241|1
1649846700000|2022-04-13 10:45:00||4239||4238||4239||4238|3
1649847000000|2022-04-13 10:50:00|4254|4239|4256|4243|4256|4243|4254|4239|1
1649847300000|2022-04-13 10:55:00||4244||4243||4246||4243|4
1649847600000|2022-04-13 11:00:00|4255||4256||4256||4254||0
1649847900000|2022-04-13 11:05:00|4254|4244|4256|4246|4256|4246|4254|4244|2
1649848200000|2022-04-13 11:10:00|4258|4247|4260|4248|4260|4249|4257|4247|1
1649848500000|2022-04-13 11:15:00|4261|4250|4258|4248|4264|4250|4256|4248|1
1649848800000|2022-04-13 11:20:00|4257|4253|4264|4253|4264|4253|4257|4248|8
1649849100000|2022-04-13 11:25:00|4266|4254|4289|4278|4289|4278|4266|4254|8
1649849400000|2022-04-13 11:30:00|4288|4272|4279|4264|4288|4277|4279|4263|16
1649849700000|2022-04-13 11:35:00|4278|4265|4278|4269|4280|4272|4277|4265|8
1649850000000|2022-04-13 11:40:00|4277|4265|4269|4256|4277|4265|4269|4255|14
1649850300000|2022-04-13 11:45:00|4273|4257|4272|4259|4273|4260|4272|4257|0
1649850600000|2022-04-13 11:50:00|4271|4261|4262|4252|4273|4261|4258|4251|12
1649850900000|2022-04-13 11:55:00|4261|4249|4259|4248|4261|4249|4259|4244|6
1649851200000|2022-04-13 12:00:00|4258|4245|4252|4238|4258|4245|4252|4237|27
1649851500000|2022-04-13 12:05:00|4250|4237|4244|4235|4250|4242|4243|4235|6
1649851800000|2022-04-13 12:10:00|4243|4236|4248|4237|4250|4239|4243|4230|24
1649852100000|2022-04-13 12:15:00|4250|4238|4256|4242|4256|4242|4250|4237|5
1649852400000|2022-04-13 12:20:00|4255|4243|4249|4237|4257|4244|4249|4237|0
1649852700000|2022-04-13 12:25:00|4248|4238|4249|4236|4249|4239|4245|4233|3
1649853000000|2022-04-13 12:30:00|4248|4233|4254|4240|4255|4240|4244|4230|11
1649853300000|2022-04-13 12:35:00|4253|4239|4249|4240|4253|4240|4244|4234|1
1649853600000|2022-04-13 12:40:00|4248|4237|4252|4240|4252|4241|4246|4235|7
1649853900000|2022-04-13 12:45:00|4254||4254||4266||4254||26
1649854200000|2022-04-13 12:50:00|4250|4241|4252|4242|4254|4242|4250|4241|5
1649854500000|2022-04-13 12:55:00|4249|4243|4248|4235|4249|4243|4246|4235|10
1649854800000|2022-04-13 13:00:00|4245|4236|4241|4231|4246|4236|4241|4230|11
1649855100000|2022-04-13 13:05:00|4239|4230|4241|4224|4241|4232|4238|4224|10
1649855400000|2022-04-13 13:10:00|4240|4225|4234|4226|4240|4226|4231|4223|19
1649855700000|2022-04-13 13:15:00|4233|4225|4239|4228|4239|4228|4233|4223|22
1649856000000|2022-04-13 13:20:00|4238|4227|4239|4225|4239|4229|4238|4224|4
1649856300000|2022-04-13 13:25:00|4238|4223|4224|4215|4238|4224|4223|4212|17
1649856600000|2022-04-13 13:30:00|4226|4216|4228|4215|4238|4230|4214|4206|70
1649856900000|2022-04-13 13:35:00|4233|4216|4258|4248|4266|4256|4233|4216|68
1649857200000|2022-04-13 13:40:00|4261|4249|4282|4270|4294|4283|4260|4249|111
1649857500000|2022-04-13 13:45:00|4281|4267|4283|4272|4290|4277|4273|4265|15
1649857800000|2022-04-13 13:50:00|4287|4277|4298|4285|4301|4291|4282|4266|27
1649858100000|2022-04-13 13:55:00|4297|4283|4292|4279|4301|4289|4283|4273|13
1649858400000|2022-04-13 14:00:00|4291|4275|4288|4275|4291|4280|4280|4269|35
1649858700000|2022-04-13 14:05:00|4293|4276|4283|4271|4294|4284|4283|4271|10
1649859000000|2022-04-13 14:10:00|4286|4270|4283|4271|4287|4273|4278|4266|11
1649859300000|2022-04-13 14:15:00|4284|4272|4286|4274|4294|4283|4284|4271|14
1649859600000|2022-04-13 14:20:00|4285|4275|4292|4283|4294|4284|4285|4273|5
1649859900000|2022-04-13 14:25:00|4293|4284|4284|4271|4293|4284|4282|4271|27
1649860200000|2022-04-13 14:30:00|4283|4275|4292|4278|4298|4287|4282|4274|54
1649860500000|2022-04-13 14:35:00|4291|4277|4288|4273|4295|4279|4282|4272|6
1649860800000|2022-04-13 14:40:00|4286|4269|4286|4279|4287|4279|4276|4266|78
1649861100000|2022-04-13 14:45:00|4292|4280|4288|4276|4292|4280|4281|4273|27
1649861400000|2022-04-13 14:50:00|4292|4277|4295|4285|4298|4289|4291|4277|13
1649861700000|2022-04-13 14:55:00|4294|4284|4291|4279|4296|4286|4289|4279|11
1649862000000|2022-04-13 15:00:00|4292|4281|4298|4289|4298|4289|4287|4276|8
1649862300000|2022-04-13 15:05:00|4296|4287|4298|4287|4298|4287|4291|4283|9
1649862600000|2022-04-13 15:10:00|4297|4285|4294|4283|4298|4285|4293|4283|8
1649862900000|2022-04-13 15:15:00|4296|4285|4297|4287|4298|4289|4293|4285|18
1649863200000|2022-04-13 15:20:00|4298|4288|4308|4298|4308|4298|4298|4288|19
1649863500000|2022-04-13 15:25:00|4307|4299|4317|4305|4320|4313|4307|4299|145
1649863800000|2022-04-13 15:30:00|4319|4307|4332|4321|4333|4322|4319|4307|25
1649864100000|2022-04-13 15:35:00|4333|4322|4325|4314|4333|4322|4320|4312|100
1649864400000|2022-04-13 15:40:00|4326|4312|4326|4315|4328|4318|4322|4310|15
1649864700000|2022-04-13 15:45:00|4325|4314|4325|4312|4327|4317|4321|4310|40
1649865000000|2022-04-13 15:50:00|4324|4310|4326|4314|4327|4314|4318|4309|10
1649865300000|2022-04-13 15:55:00|4325|4311|4324|4313|4328|4321|4322|4311|16
1649865600000|2022-04-13 16:00:00|4323|4310|4324|4311|4324|4313|4319|4307|28
1649865900000|2022-04-13 16:05:00|4323|4312|4316|4307|4323|4312|4315|4305|31
1649866200000|2022-04-13 16:10:00|4318|4308|4315|4305|4318|4308|4311|4300|27
1649866500000|2022-04-13 16:15:00|4314|4302|4320|4309|4322|4309|4314|4302|19
1649866800000|2022-04-13 16:20:00|4318|4307|4312|4305|4318|4307|4309|4299|54
1649867100000|2022-04-13 16:25:00|4316|4309|4314|4305|4323|4309|4314|4305|60
1649867400000|2022-04-13 16:30:00|4315|4306|4314|4306|4323|4308|4314|4303|9
1649867700000|2022-04-13 16:35:00|4315|4307|4308|4300|4320|4308|4307|4299|44
1649868000000|2022-04-13 16:40:00|4310|4302|4310|4301|4312|4304|4309|4296|57
1649868300000|2022-04-13 16:45:00|4308|4300|4307|4298|4309|4301|4306|4298|14
1649868600000|2022-04-13 16:50:00|4306|4297|4307|4297|4308|4298|4306|4297|10
1649868900000|2022-04-13 16:55:00|4305|4298|4307|4297|4307|4298|4305|4297|5
1649869200000|2022-04-13 17:00:00|4308|4298|4307|4298|4308|4300|4307|4296|10
1649869500000|2022-04-13 17:05:00|4305|4297|4309|4296|4309|4298|4304|4295|8
1649869800000|2022-04-13 17:10:00|4308|4294|4311|4300|4311|4300|4302|4294|10
1649870100000|2022-04-13 17:15:00|4312|4301|4311|4299|4312|4301|4306|4298|6
1649870400000|2022-04-13 17:20:00|4308|4298|4309|4297|4310|4300|4305|4297|7
1649870700000|2022-04-13 17:25:00|4308|4296|4302|4292|4308|4297|4299|4287|28
1649871000000|2022-04-13 17:30:00|4301|4291|4303|4288|4305|4296|4300|4288|10
1649871300000|2022-04-13 17:35:00|4301|4289|4297|4286|4301|4289|4294|4284|18
1649871600000|2022-04-13 17:40:00|4296|4284|4292|4282|4296|4284|4290|4281|8
1649871900000|2022-04-13 17:45:00|4291|4280|4287|4279|4292|4282|4287|4278|7
1649872200000|2022-04-13 17:50:00|4286|4278|4286|4278|4287|4278|4283|4276|14
1649872500000|2022-04-13 17:55:00|4285|4277|4292|4281|4292|4281|4285|4276|24
1649872800000|2022-04-13 18:00:00|4291|4280|4291|4281|4292|4283|4289|4279|15
1649873100000|2022-04-13 18:05:00|4292|4279|4297|4285|4299|4287|4292|4279|8
1649873400000|2022-04-13 18:10:00|4295|4284|4292|4279|4295|4285|4284|4276|37
1649873700000|2022-04-13 18:15:00|4288|4280|4295|4281|4295|4281|4287|4276|9
1649874000000|2022-04-13 18:20:00|4297|4283|4294|4283|4297|4285|4289|4282|4
1649874300000|2022-04-13 18:25:00|4293|4282|4292|4280|4293|4283|4289|4279|5
1649874600000|2022-04-13 18:30:00|4291|4281|4287|4279|4291|4282|4287|4277|25
1649874900000|2022-04-13 18:35:00|4288|4280|4292|4278|4292|4282|4285|4277|13
1649875200000|2022-04-13 18:40:00|4291|4280|4292|4280|4292|4280|4286|4280|4
1649875500000|2022-04-13 18:45:00|4294|4281|4290|4283|4294|4283|4288|4280|12
1649875800000|2022-04-13 18:50:00|4292|4284|4294|4280|4296|4285|4292|4279|8
1649876100000|2022-04-13 18:55:00|4293|4282|4294.5|4285.5|4300|4286.5|4292.5|4277|13
1649898900000|2022-04-14 01:15:00|4311|4307|4317.5|4313.5|4318.5|4314.5|4296|4292|270
1649899200000|2022-04-14 01:20:00|4320|4316|4329|4325|4333|4329|4311|4307|445
1649899500000|2022-04-14 01:25:00|4329.5|4325.5|4333|4329|4337|4333|4327|4323|145
1649899800000|2022-04-14 01:30:00|4330|4326|4321.5|4317.5|4332|4328|4305|4301|2036
1649900100000|2022-04-14 01:35:00|4321|4317|4319.5|4315.5|4328.5|4324.5|4303|4299|1899
1649900400000|2022-04-14 01:40:00|4319|4315|4283|4279|4319|4315|4282.5|4278.5|1076
1649900700000|2022-04-14 01:45:00|4283.5|4279.5|4302.5|4298.5|4307.5|4303.5|4277.5|4273.5|1987
1649901000000|2022-04-14 01:50:00|4303|4299|4303|4299|4313|4309|4294|4290|999
1649901300000|2022-04-14 01:55:00|4303.5|4299.5|4310.5|4306.5|4314.5|4310.5|4298.5|4294.5|720
1649901600000|2022-04-14 02:00:00|4309.5|4305.5|4316|4312|4320.5|4316.5|4306.5|4302.5|546
1649901900000|2022-04-14 02:05:00|4316.5|4312.5|4340|4336|4340.5|4336.5|4314.5|4310.5|1320
1649902200000|2022-04-14 02:10:00|4339.5|4335.5|4331.5|4327.5|4342.5|4338.5|4328|4324|1274
1649902500000|2022-04-14 02:15:00|4332|4328|4326|4322|4334.5|4330.5|4317.5|4313.5|710
1649902800000|2022-04-14 02:20:00|4325.5|4321.5|4330.5|4326.5|4334.5|4330.5|4324|4320|420
1649903100000|2022-04-14 02:25:00|4330|4326|4313.5|4309.5|4335|4331|4311.5|4307.5|476
1649903400000|2022-04-14 02:30:00|4313|4309|4307.5|4303.5|4314|4310|4304|4300|413
1649903700000|2022-04-14 02:35:00|4307|4303|4309.5|4305.5|4318|4314|4306|4302|315
1649904000000|2022-04-14 02:40:00|4309|4305|4300.5|4296.5|4313.5|4309.5|4300.5|4296.5|479
1649904300000|2022-04-14 02:45:00|4300|4296|4308.5|4304.5|4310.5|4306.5|4299.5|4295.5|400
1649904600000|2022-04-14 02:50:00|4309|4305|4317.5|4313.5|4318.5|4314.5|4306.5|4302.5|207
1649904900000|2022-04-14 02:55:00|4317|4313|4321.5|4317.5|4323.5|4319.5|4311.5|4307.5|357
1649905200000|2022-04-14 03:00:00|4320.5|4316.5|4325|4321|4328.5|4324.5|4320|4316|300
1649905500000|2022-04-14 03:05:00|4325.5|4321.5|4319|4315|4328|4324|4314.5|4310.5|532
1649905800000|2022-04-14 03:10:00|4318.5|4314.5|4317|4313|4320.5|4316.5|4313.5|4309.5|261
1649906100000|2022-04-14 03:15:00|4317.5|4313.5|4330.5|4326.5|4332|4328|4312.5|4308.5|813
1649906400000|2022-04-14 03:20:00|4331|4327|4324.5|4320.5|4331.5|4327.5|4321.5|4317.5|372
1649906700000|2022-04-14 03:25:00|4324|4320|4319|4315|4324|4320|4318|4314|171
1649907000000|2022-04-14 03:30:00|4319.5|4315.5|4311|4307|4322|4318|4308|4304|204
1649907300000|2022-04-14 03:35:00|4310.5|4306.5|4301.5|4297.5|4312.5|4308.5|4298.5|4294.5|334
1649907600000|2022-04-14 03:40:00|4302.5|4298.5|4310|4306|4310|4306|4300.5|4296.5|185
1649907900000|2022-04-14 03:45:00|4310.5|4306.5|4306|4302|4311|4307|4304.5|4300.5|230
1649908200000|2022-04-14 03:50:00|4306.5|4302.5|4300|4296|4308.5|4304.5|4299.5|4295.5|235
1649908500000|2022-04-14 03:55:00|4299.5|4295.5|4309.5|4305.5|4309.5|4305.5|4299.5|4295.5|102
1649908800000|2022-04-14 04:00:00|4312|4303|4312|4303|4312|4303|4312|4303|0
1649912400000|2022-04-14 05:00:00|4314.5|4310.5|4309|4305|4316|4312|4307|4303|443
1649912700000|2022-04-14 05:05:00|4308.5|4304.5|4300|4296|4311.5|4307.5|4299|4295|415
1649913000000|2022-04-14 05:10:00|4299.5|4295.5|4297|4293|4303.5|4299.5|4289.5|4285.5|660
1649913300000|2022-04-14 05:15:00|4297.5|4293.5|4302.5|4298.5|4304.5|4300.5|4295.5|4291.5|279
1649913600000|2022-04-14 05:20:00|4303|4299|4304.5|4300.5|4307.5|4303.5|4301.5|4297.5|269
1649913900000|2022-04-14 05:25:00|4304|4300|4308.5|4304.5|4313|4309|4304|4300|248
1649914200000|2022-04-14 05:30:00|4309.5|4305.5|4318|4314|4318.5|4314.5|4305.5|4301.5|290
1649914500000|2022-04-14 05:35:00|4317.5|4313.5|4323|4319|4331.5|4327.5|4314.5|4310.5|820
1649914800000|2022-04-14 05:40:00|4322.5|4318.5|4336|4332|4339.5|4335.5|4320|4316|610
1649915100000|2022-04-14 05:45:00|4337.5|4333.5|4331.5|4327.5|4345.5|4341.5|4330.5|4326.5|792
1649915400000|2022-04-14 05:50:00|4332|4328|4330.5|4326.5|4335|4331|4327.5|4323.5|424
1649915700000|2022-04-14 05:55:00|4331|4327|4336|4332|4338.5|4334.5|4329.5|4325.5|374
1649916000000|2022-04-14 06:00:00|4336.5|4332.5|4334.5|4330.5|4336.5|4332.5|4328.5|4324.5|509
1649916300000|2022-04-14 06:05:00|4334|4330|4331.5|4327.5|4339.5|4335.5|4331.5|4327.5|220
1649916600000|2022-04-14 06:10:00|4332|4328|4332.5|4328.5|4334.5|4330.5|4324.5|4320.5|409
1649916900000|2022-04-14 06:15:00|4333.5|4329.5|4338.5|4334.5|4343.5|4339.5|4331.5|4327.5|341
1649917200000|2022-04-14 06:20:00|4339|4335|4342.5|4338.5|4344|4340|4333.5|4329.5|359
1649917500000|2022-04-14 06:25:00|4341.5|4337.5|4337.5|4333.5|4344|4340|4333.5|4329.5|363
1649917800000|2022-04-14 06:30:00|4337|4333|4331|4327|4340|4336|4331|4327|311
1649918100000|2022-04-14 06:35:00|4331.5|4327.5|4332|4328|4334.5|4330.5|4326.5|4322.5|416
1649918400000|2022-04-14 06:40:00|4331.5|4327.5|4322.5|4318.5|4332.5|4328.5|4320.5|4316.5|279
1649918700000|2022-04-14 06:45:00|4323|4319|4320|4316|4327|4323|4319|4315|206
1649919000000|2022-04-14 06:50:00|4319.5|4315.5|4319|4315|4322|4318|4315|4311|461
1649919300000|2022-04-14 06:55:00|4318.5|4314.5|4313|4309|4320.5|4316.5|4312|4308|257
1649919600000|2022-04-14 07:00:00|4312.5|4308.5|4318.5|4314.5|4321|4317|4310.5|4306.5|197
1649919900000|2022-04-14 07:05:00|4317.5|4313.5|4313|4309|4319|4315|4308.5|4304.5|208
1649920200000|2022-04-14 07:10:00|4312.5|4308.5|4314.5|4310.5|4316.5|4312.5|4309|4305|215
1649920500000|2022-04-14 07:15:00|4314|4310|4308|4304|4314|4310|4302.5|4298.5|174
1649920800000|2022-04-14 07:20:00|4307.5|4303.5|4310.5|4306.5|4313|4309|4303|4299|125
1649921100000|2022-04-14 07:25:00|4311.5|4307.5|4308.5|4304.5|4315|4311|4308|4304|174
1649921400000|2022-04-14 07:30:00|4309.5|4305.5|4305|4301|4310|4306|4302.5|4298.5|234
1649921700000|2022-04-14 07:35:00|4305.5|4301.5|4310.5|4306.5|4311.5|4307.5|4302.5|4298.5|267
1649922000000|2022-04-14 07:40:00|4311.5|4307.5|4311.5|4307.5|4313.5|4309.5|4307.5|4303.5|244
1649922300000|2022-04-14 07:45:00|4312|4308|4314.5|4310.5|4320|4316|4312|4308|249
1649922600000|2022-04-14 07:50:00|4315.5|4311.5|4315|4311|4315.5|4311.5|4310|4306|380
1649922900000|2022-04-14 07:55:00|4314.5|4310.5|4317.5|4313.5|4320.5|4316.5|4313.5|4309.5|459
1649923200000|2022-04-14 08:00:00|4316.5|4312.5|4313.5|4309.5|4323.5|4319.5|4311|4307|382
1649923500000|2022-04-14 08:05:00|4314|4310|4321.5|4317.5|4326.5|4322.5|4314|4310|645
1649923800000|2022-04-14 08:10:00|4321|4317|4325.5|4321.5|4328|4324|4321|4317|315
1649924100000|2022-04-14 08:15:00|4325|4321|4327.5|4323.5|4330.5|4326.5|4322|4318|431
1649924400000|2022-04-14 08:20:00|4328|4324|4330|4326|4334|4330|4326.5|4322.5|422
1649924700000|2022-04-14 08:25:00|4330.5|4326.5|4330|4326|4331.5|4327.5|4325.5|4321.5|307
1649925000000|2022-04-14 08:30:00|4332.5|4323.5|4332.5|4323.5|4332.5|4323.5|4332.5|4323.5|0
1649927700000|2022-04-14 09:15:00|4336|4319|4336|4319|4336|4319|4336|4319|0
1649928000000|2022-04-14 09:20:00|4335||4331||4335||4331||1
1649928300000|2022-04-14 09:25:00|4330|4320|4327|4317|4330|4320|4327|4317|3
1649928600000|2022-04-14 09:30:00|4330|4318|4333|4318|4333|4318|4328|4318|3
1649928900000|2022-04-14 09:35:00|4332|4319|4333|4326|4333|4326|4331|4319|1
1649929200000|2022-04-14 09:40:00|4336|4325|4335|4323|4336|4326|4333|4323|10
1649929500000|2022-04-14 09:45:00|4334|4324|4332|4319|4334|4327|4331|4319|4
1649929800000|2022-04-14 09:50:00|4334|4318|4324|4314|4334|4318|4321|4310|11
1649930100000|2022-04-14 09:55:00|4326|4316|4322|4309|4326|4316|4322|4309|4
1649930400000|2022-04-14 10:00:00|4326|4310|4328|4316|4328|4316|4325|4309|1
1649931000000|2022-04-14 10:10:00|4332||4331||4332||4331||0
1649931300000|2022-04-14 10:15:00|4330||4326||4330||4326||0
1649932200000|2022-04-14 10:30:00|4325|4314|4323|4310|4325|4314|4323|4309|1
1649932500000|2022-04-14 10:35:00|4322|4311|4325|4312|4326|4312|4322|4311|4
1649932800000|2022-04-14 10:40:00|4324|4316|4326|4316|4326|4316|4324|4316|1
1649933100000|2022-04-14 10:45:00|4325|4312|4321|4310|4326|4312|4321|4309|6
1649933400000|2022-04-14 10:50:00|4322|4311|4324|4311|4324|4314|4322|4311|1
1649933700000|2022-04-14 10:55:00|4326||4326||4326||4326||0
1649934000000|2022-04-14 11:00:00|4329|4312|4329|4316|4329|4316|4329|4312|1
1649934300000|2022-04-14 11:05:00||4317||4317||4317||4317|0
1649935200000|2022-04-14 11:20:00|4328|4318|4326|4311|4328|4318|4326|4311|3
1649935500000|2022-04-14 11:25:00|4325||4324||4325||4324||0
1649936100000|2022-04-14 11:35:00||4312||4311||4313||4311|0
1649936400000|2022-04-14 11:40:00|4329|4310|4329|4309|4329|4310|4323|4309|7
1649936700000|2022-04-14 11:45:00||4311||4313||4313||4311|0
1649937000000|2022-04-14 11:50:00|4328|4309|4324|4306|4328|4309|4324|4306|2
1649937300000|2022-04-14 11:55:00|4323|4302|4317|4302|4323|4302|4317|4302|2
1649937600000|2022-04-14 12:00:00|4316|4303|4315|4304|4316|4304|4315|4303|0
1649937900000|2022-04-14 12:05:00|4313|4302|4315|4304|4317|4304|4313|4302|1
1649938200000|2022-04-14 12:10:00|4316|4305|4318|4308|4319|4308|4316|4305|5
1649938500000|2022-04-14 12:15:00|4319||4319||4319||4318||0
1649939400000|2022-04-14 12:30:00|4323|4307|4317|4304|4324|4307|4317|4304|2
1649939700000|2022-04-14 12:35:00|4316|4305|4310|4299|4316|4305|4310|4298|3
1649940000000|2022-04-14 12:40:00|4309|4298|4308|4298|4309|4299|4306|4296|9
1649940300000|2022-04-14 12:45:00|4309|4296|4308|4296|4310|4296|4306|4296|3
1649940600000|2022-04-14 12:50:00|4307|4292|4302|4289|4308|4292|4302|4289|5
1649940900000|2022-04-14 12:55:00|4299|4290|4302|4290|4302|4290|4299|4286|2
1649941200000|2022-04-14 13:00:00|4300|4289|4297|4285|4300|4289|4294|4284|4
1649941500000|2022-04-14 13:05:00|4299|4286|4296|4283|4299|4288|4290|4282|11
1649941800000|2022-04-14 13:10:00|4295|4282|4292|4282|4295|4283|4292|4282|2
1649942100000|2022-04-14 13:15:00|4291|4283|4294|4283|4294|4283|4289|4282|10
1649942400000|2022-04-14 13:20:00|4296||4294||4296||4294||1
1649942700000|2022-04-14 13:25:00|4295|4284|4296|4283|4297|4287|4294|4283|4
1649943000000|2022-04-14 13:30:00|4297|4284|4300|4287|4300|4287|4270|4257|114
1649943300000|2022-04-14 13:35:00|4303|4286|4303|4291|4311|4302|4284|4275|105
1649943600000|2022-04-14 13:40:00|4304|4290|4293|4282|4304|4294|4290|4280|60
1649943900000|2022-04-14 13:45:00|4292|4283|4294|4279|4302|4295|4287|4276|53
1649944200000|2022-04-14 13:50:00|4291|4278|4283|4270|4291|4279|4276|4266|51
1649944500000|2022-04-14 13:55:00|4282|4267|4287|4273|4292|4282|4281|4267|6
1649944800000|2022-04-14 14:00:00|4292|4272|4296|4287|4300|4291|4289|4271|45
1649945100000|2022-04-14 14:05:00|4297|4288|4283|4272|4297|4288|4277|4268|33
1649945400000|2022-04-14 14:10:00|4282|4273|4287|4274|4291|4283|4281|4267|12
1649945700000|2022-04-14 14:15:00|4286|4272|4287|4277|4291|4281|4279|4268|13
1649946000000|2022-04-14 14:20:00|4288|4275|4287|4277|4292|4282|4287|4275|10
1649946300000|2022-04-14 14:25:00|4288|4275|4287|4274|4288|4277|4283|4270|0
1649946600000|2022-04-14 14:30:00|4286|4272|4278|4267|4286|4275|4276|4266|3
1649946900000|2022-04-14 14:35:00|4277|4268|4274|4265|4280|4270|4269|4262|42
1649947200000|2022-04-14 14:40:00|4272|4264|4269|4260|4276|4266|4268|4259|36
1649947500000|2022-04-14 14:45:00|4268|4259|4258|4249|4272|4263|4258|4249|91
1649947800000|2022-04-14 14:50:00|4257|4248|4260|4249|4260|4249|4249|4239|28
1649948100000|2022-04-14 14:55:00|4261|4247|4262|4251|4267|4257|4261|4247|11
1649948400000|2022-04-14 15:00:00|4260|4250|4269|4261|4270|4261|4260|4249|10
1649948700000|2022-04-14 15:05:00|4268|4259|4264|4253|4269|4259|4257|4247|9
1649949000000|2022-04-14 15:10:00|4265|4252|4260|4250|4268|4258|4258|4248|24
1649949300000|2022-04-14 15:15:00|4261|4248|4258|4249|4261|4250|4256|4246|26
1649949600000|2022-04-14 15:20:00|4260|4250|4261|4252|4262|4252|4254|4241|12
1649949900000|2022-04-14 15:25:00|4262|4254|4264|4253|4267|4258|4260|4250|164
1649950200000|2022-04-14 15:30:00|4262|4254|4260|4248|4264|4254|4260|4248|5
1649950500000|2022-04-14 15:35:00|4259|4247|4258|4244|4259|4249|4253|4243|11
1649950800000|2022-04-14 15:40:00|4257|4245|4252|4242|4260|4247|4252|4242|1
1649951100000|2022-04-14 15:45:00|4253|4243|4256|4241|4258|4247|4252|4241|6
1649951400000|2022-04-14 15:50:00|4255|4245|4250|4238|4255|4245|4250|4238|5
1649951700000|2022-04-14 15:55:00|4249|4239|4252|4240|4252|4240|4248|4238|2
1649952000000|2022-04-14 16:00:00|4251|4238|4254|4240|4254|4240|4248|4238|0
1649952300000|2022-04-14 16:05:00|4253|4238|4256|4244|4256|4244|4250|4238|1
1649952600000|2022-04-14 16:10:00|4258|4246|4254|4242|4258|4246|4254|4242|10
1649952900000|2022-04-14 16:15:00|4253|4238|4251|4240|4253|4240|4251|4238|2
1649953200000|2022-04-14 16:20:00|4250|4239|4251|4240|4251|4241|4249|4239|8
1649953500000|2022-04-14 16:25:00|4249|4241|4247|4234|4249|4241|4247|4234|4
1649953800000|2022-04-14 16:30:00|4246|4235|4247|4235|4247|4235|4245|4235|0
1649954100000|2022-04-14 16:35:00||4236||4235||4236||4235|0
1649954400000|2022-04-14 16:40:00|4246|4233|4240|4228|4246|4233|4240|4228|7
1649954700000|2022-04-14 16:45:00|4239|4225|4237|4225|4239|4225|4237|4225|10
1649955000000|2022-04-14 16:50:00||4226||4225||4228||4224|11
1649955300000|2022-04-14 16:55:00|4239|4226|4239|4228|4240|4230|4239|4225|3
1649955600000|2022-04-14 17:00:00|4240|4229|4243|4233|4247|4234|4237|4228|6
1649955900000|2022-04-14 17:05:00|4244|4234|4241|4228|4245|4234|4237|4228|3
1649956200000|2022-04-14 17:10:00|4243|4229|4243|4230|4244|4232|4243|4228|4
1649956500000|2022-04-14 17:15:00|4244|4231|4245|4232|4245|4232|4244|4231|0
1649956800000|2022-04-14 17:20:00|4247|4233|4248|4236|4249|4237|4247|4233|0
1649957100000|2022-04-14 17:25:00|4246|4237|4242|4232|4246|4239|4242|4230|7
1649957400000|2022-04-14 17:30:00|4244|4235|4250|4236|4250|4236|4242|4232|8
1649957700000|2022-04-14 17:35:00|4253|4237|4252|4240|4253|4241|4252|4237|1
1649958000000|2022-04-14 17:40:00|4254|4241|4254|4242|4254|4242|4254|4241|0
1649958300000|2022-04-14 17:45:00|4258|4243|4263|4252|4264|4254|4258|4243|16
1649958600000|2022-04-14 17:50:00|4262|4253|4263|4253|4264|4253|4261|4252|2
1649958900000|2022-04-14 17:55:00|4262|4252|4264|4253|4264|4256|4261|4252|4
1649959200000|2022-04-14 18:00:00|4263|4254|4265|4253|4267|4254|4263|4253|7
1649959500000|2022-04-14 18:05:00|4264|4255|4265|4253|4265|4257|4264|4253|1
1649959800000|2022-04-14 18:10:00|4264|4255|4265|4250|4265|4255|4259|4249|21
1649960100000|2022-04-14 18:15:00||4251||4250||4251||4249|0
1649960400000|2022-04-14 18:20:00|4263|4249|4259|4246|4263|4249|4255|4246|5
1649960700000|2022-04-14 18:25:00|4261|4247|4261|4247|4261|4249|4261|4246|1
1649961000000|2022-04-14 18:30:00|4260|4248|4258|4242|4260|4249|4258|4240|1
1649961300000|2022-04-14 18:35:00|4257|4243|4256|4241|4257|4243|4256|4241|0
1649961600000|2022-04-14 18:40:00||4242||4242||4242||4241|0
1649961900000|2022-04-14 18:45:00|4255||4252||4255||4252||0
1649962200000|2022-04-14 18:50:00|4253|4241|4245|4233|4253|4241|4243|4233|12
1649962500000|2022-04-14 18:55:00|4251|4234|4245.5|4236.5|4251|4241.5|4245.5|4233|9
1650288600000|2022-04-18 13:30:00|4245.8|4236.8|4245.8|4236.8|4245.8|4236.8|4245.8|4236.8|0
1650330900000|2022-04-19 01:15:00|4209.8|4205.8|4207.3|4203.3|4209.8|4205.8|4182.8|4178.8|352
1650331200000|2022-04-19 01:20:00|4206.8|4202.8|4226.8|4222.8|4231.3|4227.3|4200.3|4196.3|270
1650331500000|2022-04-19 01:25:00|4227.3|4223.3|4239.3|4235.3|4239.8|4235.8|4216.8|4212.8|302
1650331800000|2022-04-19 01:30:00|4238.8|4234.8|4241.3|4237.3|4251.3|4247.3|4221.3|4217.3|1588
1650332100000|2022-04-19 01:35:00|4240.8|4236.8|4227.8|4223.8|4246.8|4242.8|4216.3|4212.3|1081
1650332400000|2022-04-19 01:40:00|4227.3|4223.3|4194.8|4190.8|4227.3|4223.3|4190.3|4186.3|1609
1650332700000|2022-04-19 01:45:00|4194.3|4190.3|4201.3|4197.3|4202.3|4198.3|4183.3|4179.3|1502
1650333000000|2022-04-19 01:50:00|4203.3|4199.3|4193.8|4189.8|4203.8|4199.8|4187.3|4183.3|1053
1650333300000|2022-04-19 01:55:00|4192.8|4188.8|4172.3|4168.3|4193.3|4189.3|4171.3|4167.3|767
1650333600000|2022-04-19 02:00:00|4171.8|4167.8|4176.3|4172.3|4177.8|4173.8|4160.3|4156.3|1188
1650333900000|2022-04-19 02:05:00|4175.8|4171.8|4158.8|4154.8|4177.8|4173.8|4157.8|4153.8|874
1650334200000|2022-04-19 02:10:00|4158.3|4154.3|4163.3|4159.3|4165.3|4161.3|4150.3|4146.3|898
1650334500000|2022-04-19 02:15:00|4162.8|4158.8|4174.3|4170.3|4175.3|4171.3|4155.3|4151.3|855
1650334800000|2022-04-19 02:20:00|4174.8|4170.8|4166.3|4162.3|4175.3|4171.3|4159.8|4155.8|421
1650335100000|2022-04-19 02:25:00|4165.8|4161.8|4151.8|4147.8|4166.3|4162.3|4150.8|4146.8|396
1650335400000|2022-04-19 02:30:00|4152.3|4148.3|4144.8|4140.8|4154.8|4150.8|4144.3|4140.3|554
1650335700000|2022-04-19 02:35:00|4145.3|4141.3|4161.3|4157.3|4164.8|4160.8|4144.3|4140.3|419
1650336000000|2022-04-19 02:40:00|4160.8|4156.8|4151.8|4147.8|4161.3|4157.3|4148.8|4144.8|461
1650336300000|2022-04-19 02:45:00|4152.3|4148.3|4164.3|4160.3|4166.8|4162.8|4151.8|4147.8|537
1650336600000|2022-04-19 02:50:00|4164.8|4160.8|4169.8|4165.8|4175.8|4171.8|4163.3|4159.3|456
1650336900000|2022-04-19 02:55:00|4169.3|4165.3|4175.8|4171.8|4176.3|4172.3|4165.3|4161.3|254
1650337200000|2022-04-19 03:00:00|4176.3|4172.3|4177.1|4173.1|4184.3|4180.3|4175.8|4171.8|238
1650337500000|2022-04-19 03:05:00|4176.6|4172.6|4172.1|4168.1|4176.6|4172.6|4169.1|4165.1|328
1650337800000|2022-04-19 03:10:00|4171.6|4167.6|4185.6|4181.6|4188.6|4184.6|4169.6|4165.6|390
1650338100000|2022-04-19 03:15:00|4185.1|4181.1|4191.1|4187.1|4193.1|4189.1|4179.1|4175.1|247
1650338400000|2022-04-19 03:20:00|4190.6|4186.6|4197.1|4193.1|4205.1|4201.1|4185.6|4181.6|765
1650338700000|2022-04-19 03:25:00|4198.1|4194.1|4202.6|4198.6|4204.1|4200.1|4194.1|4190.1|473
1650339000000|2022-04-19 03:30:00|4203.1|4199.1|4202.6|4198.6|4209.1|4205.1|4200.6|4196.6|243
1650339300000|2022-04-19 03:35:00|4202.1|4198.1|4199.1|4195.1|4207.6|4203.6|4196.1|4192.1|233
1650339600000|2022-04-19 03:40:00|4198.6|4194.6|4208.1|4204.1|4210.6|4206.6|4198.6|4194.6|145
1650339900000|2022-04-19 03:45:00|4207.6|4203.6|4204.6|4200.6|4208.1|4204.1|4200.1|4196.1|96
1650340200000|2022-04-19 03:50:00|4204.1|4200.1|4200.1|4196.1|4208.6|4204.6|4199.6|4195.6|130
1650340500000|2022-04-19 03:55:00|4199.6|4195.6|4200.1|4196.1|4202.6|4198.6|4196.6|4192.6|105
1650340800000|2022-04-19 04:00:00|4202.6|4193.6|4202.6|4193.6|4202.6|4193.6|4202.6|4193.6|2
1650344400000|2022-04-19 05:00:00|4197.6|4194.6|4197.1|4193.1|4212.1|4208.1|4194.1|4190.1|1645
1650344700000|2022-04-19 05:05:00|4197.6|4193.6|4186.6|4182.6|4197.6|4193.6|4186.6|4182.6|450
1650345000000|2022-04-19 05:10:00|4186.1|4182.1|4180.1|4176.1|4192.6|4188.6|4178.1|4174.1|299
1650345300000|2022-04-19 05:15:00|4179.1|4175.1|4179.1|4175.1|4184.1|4180.1|4177.1|4173.1|183
1650345600000|2022-04-19 05:20:00|4179.6|4175.6|4174.6|4170.6|4182.1|4178.1|4173.6|4169.6|203
1650345900000|2022-04-19 05:25:00|4175.1|4171.1|4176.6|4172.6|4181.1|4177.1|4175.1|4171.1|254
1650346200000|2022-04-19 05:30:00|4176.1|4172.1|4171.6|4167.6|4177.6|4173.6|4170.6|4166.6|481
1650346500000|2022-04-19 05:35:00|4171.1|4167.1|4171.6|4167.6|4174.1|4170.1|4168.1|4164.1|210
1650346800000|2022-04-19 05:40:00|4172.1|4168.1|4166.1|4162.1|4172.1|4168.1|4164.1|4160.1|866
1650347100000|2022-04-19 05:45:00|4166.6|4162.6|4160.6|4156.6|4169.1|4165.1|4160.6|4156.6|337
1650347400000|2022-04-19 05:50:00|4161.1|4157.1|4162.1|4158.1|4163.6|4159.6|4156.1|4152.1|452
1650347700000|2022-04-19 05:55:00|4161.1|4157.1|4156.1|4152.1|4164.1|4160.1|4152.1|4148.1|337
1650348000000|2022-04-19 06:00:00|4155.6|4151.6|4147.1|4143.1|4155.6|4151.6|4146.1|4142.1|1001
1650348300000|2022-04-19 06:05:00|4149.1|4145.1|4148.6|4144.6|4155.6|4151.6|4142.6|4138.6|539
1650348600000|2022-04-19 06:10:00|4148.1|4144.1|4159.6|4155.6|4161.1|4157.1|4148.1|4144.1|338
1650348900000|2022-04-19 06:15:00|4159.1|4155.1|4156.6|4152.6|4164.1|4160.1|4155.1|4151.1|274
1650349200000|2022-04-19 06:20:00|4156.1|4152.1|4163.1|4159.1|4167.6|4163.6|4156.1|4152.1|261
1650349500000|2022-04-19 06:25:00|4163.6|4159.6|4157.6|4153.6|4165.6|4161.6|4156.1|4152.1|226
1650349800000|2022-04-19 06:30:00|4157.1|4153.1|4157.6|4153.6|4158.1|4154.1|4150.6|4146.6|265
1650350100000|2022-04-19 06:35:00|4158.1|4154.1|4155.6|4151.6|4161.6|4157.6|4152.1|4148.1|256
1650350400000|2022-04-19 06:40:00|4156.1|4152.1|4154.6|4150.6|4159.6|4155.6|4151.6|4147.6|287
1650350700000|2022-04-19 06:45:00|4154.1|4150.1|4160.1|4156.1|4163.6|4159.6|4152.1|4148.1|336
1650351000000|2022-04-19 06:50:00|4160.6|4156.6|4165.6|4161.6|4169.1|4165.1|4159.6|4155.6|448
1650351300000|2022-04-19 06:55:00|4166.1|4162.1|4162.6|4158.6|4168.6|4164.6|4159.6|4155.6|532
1650351600000|2022-04-19 07:00:00|4163.1|4159.1|4162.6|4158.6|4165.1|4161.1|4157.1|4153.1|325
1650351900000|2022-04-19 07:05:00|4163.1|4159.1|4156.1|4152.1|4165.1|4161.1|4153.1|4149.1|281
1650352200000|2022-04-19 07:10:00|4155.6|4151.6|4154.6|4150.6|4157.6|4153.6|4148.1|4144.1|866
1650352500000|2022-04-19 07:15:00|4155.1|4151.1|4154.1|4150.1|4159.1|4155.1|4150.1|4146.1|264
1650352800000|2022-04-19 07:20:00|4153.6|4149.6|4154.1|4150.1|4156.6|4152.6|4149.1|4145.1|354
1650353100000|2022-04-19 07:25:00|4154.6|4150.6|4153.1|4149.1|4157.1|4153.1|4152.1|4148.1|175
1650353400000|2022-04-19 07:30:00|4154.1|4150.1|4141.6|4137.6|4155.1|4151.1|4141.6|4137.6|428
1650353700000|2022-04-19 07:35:00|4142.1|4138.1|4137.1|4133.1|4144.1|4140.1|4133.1|4129.1|770
1650354000000|2022-04-19 07:40:00|4137.6|4133.6|4140.1|4136.1|4143.1|4139.1|4135.1|4131.1|694
1650354300000|2022-04-19 07:45:00|4139.6|4135.6|4149.1|4145.1|4149.6|4145.6|4139.1|4135.1|809
1650354600000|2022-04-19 07:50:00|4148.6|4144.6|4148.1|4144.1|4149.1|4145.1|4144.1|4140.1|711
1650354900000|2022-04-19 07:55:00|4148.6|4144.6|4150.1|4146.1|4155.1|4151.1|4148.1|4144.1|961
1650355200000|2022-04-19 08:00:00|4149.6|4145.6|4151.1|4147.1|4155.1|4151.1|4148.1|4144.1|450
1650355500000|2022-04-19 08:05:00|4152.1|4148.1|4148.1|4144.1|4159.1|4155.1|4145.1|4141.1|674
1650355800000|2022-04-19 08:10:00|4147.6|4143.6|4137.6|4133.6|4149.1|4145.1|4136.6|4132.6|575
1650356100000|2022-04-19 08:15:00|4137.1|4133.1|4145.1|4141.1|4146.1|4142.1|4137.1|4133.1|491
1650356400000|2022-04-19 08:20:00|4144.6|4140.6|4145.1|4141.1|4151.1|4147.1|4144.1|4140.1|918
1650356700000|2022-04-19 08:25:00|4144.6|4140.6|4144.1|4140.1|4145.6|4141.6|4139.1|4135.1|471
1650357000000|2022-04-19 08:30:00|4146.6|4137.6|4146.6|4137.6|4146.6|4137.6|4146.6|4137.6|0
1650359700000|2022-04-19 09:15:00|4150.6|4125.6|4121.6|4112.6|4150.6|4125.6|4121.6|4111.6|8
1650360000000|2022-04-19 09:20:00|4124.6|4113.6|4123.6|4112.6|4126.6|4115.6|4123.6|4112.6|14
1650360300000|2022-04-19 09:25:00|4118.6|4108.6|4117.6|4106.6|4123.6|4112.6|4116.6|4106.6|11
1650360600000|2022-04-19 09:30:00|4116.6|4107.6|4118.6|4106.6|4119.6|4108.6|4114.6|4105.6|6
1650360900000|2022-04-19 09:35:00|4120.6|4107.6|4122.6|4109.6|4123.6|4114.6|4119.6|4107.6|1
1650361200000|2022-04-19 09:40:00|4124.6|4111.6|4132.6|4115.6|4137.6|4115.6|4123.6|4111.6|29
1650361500000|2022-04-19 09:45:00|4133.6|4116.6|4128.6|4117.6|4133.6|4117.6|4128.6|4116.6|0
1650361800000|2022-04-19 09:50:00|4127.6|4116.6|4128.6|4116.6|4128.6|4117.6|4127.6|4116.6|1
1650362100000|2022-04-19 09:55:00|4127.6||4128.6||4128.6||4127.6||0
1650362400000|2022-04-19 10:00:00|4131.6|4117.6|4134.6|4120.6|4136.6|4122.6|4131.6|4117.6|12
1650362700000|2022-04-19 10:05:00|4133.6|4119.6|4131.6|4119.6|4133.6|4119.6|4131.6|4119.6|0
1650363000000|2022-04-19 10:10:00||4118.6||4118.6||4118.6||4118.6|0
1650363300000|2022-04-19 10:15:00|4130.6|4119.6|4131.6|4120.6|4133.6|4122.6|4130.6|4119.6|1
1650363600000|2022-04-19 10:20:00||4119.6||4123.6||4123.6||4119.6|0
1650363900000|2022-04-19 10:25:00|4134.6|4124.6|4131.6|4119.6|4134.6|4124.6|4127.6|4119.6|6
1650364200000|2022-04-19 10:30:00|4128.6||4128.6||4128.6||4128.6||0
1650364500000|2022-04-19 10:35:00|4131.6||4131.6||4131.6||4131.6||1
1650364800000|2022-04-19 10:40:00|4133.6||4133.6||4133.6||4133.6||0
1650365100000|2022-04-19 10:45:00|4132.6|4120.6|4125.6|4114.6|4132.6|4120.6|4121.6|4112.6|30
1650365400000|2022-04-19 10:50:00|4120.6|4113.6|4121.6|4112.6|4128.6|4114.6|4119.6|4112.6|39
1650365700000|2022-04-19 10:55:00|4123.6|4113.6|4128.6|4115.6|4128.6|4115.6|4123.6|4112.6|3
1650366000000|2022-04-19 11:00:00|4131.6|4116.6|4136.6|4124.6|4136.6|4124.6|4129.6|4116.6|0
1650366300000|2022-04-19 11:05:00|4137.6|4125.6|4143.6|4130.6|4143.6|4131.6|4136.6|4125.6|10
1650366600000|2022-04-19 11:10:00|4142.6|4129.6|4140.6|4128.6|4142.6|4129.6|4137.6|4128.6|4
1650366900000|2022-04-19 11:15:00|4143.6|4127.6|4137.6|4127.6|4143.6|4127.6|4135.6|4127.6|1
1650367200000|2022-04-19 11:20:00|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|0
1650367500000|2022-04-19 11:25:00|4142.6|4129.6|4138.6|4128.6|4142.6|4132.6|4135.6|4128.6|3
1650367800000|2022-04-19 11:30:00|4135.6|4127.6|4140.6|4129.6|4140.6|4129.6|4135.6|4127.6|1
1650368100000|2022-04-19 11:35:00|4139.6|4127.6|4138.6|4124.6|4139.6|4127.6|4135.6|4122.6|3
1650368400000|2022-04-19 11:40:00|4137.6|4125.6|4140.6|4126.6|4140.6|4126.6|4137.6|4125.6|0
1650368700000|2022-04-19 11:45:00|4142.6|4127.6|4139.6|4129.6|4142.6|4129.6|4139.6|4127.6|1
1650369000000|2022-04-19 11:50:00|4142.6|4130.6|4146.6|4136.6|4146.6|4136.6|4142.6|4130.6|2
1650369300000|2022-04-19 11:55:00|4145.6|4134.6|4144.6|4134.6|4145.6|4134.6|4143.6|4133.6|3
1650369600000|2022-04-19 12:00:00|4143.6|4133.6|4140.6|4128.6|4143.6|4133.6|4139.6|4127.6|1
1650369900000|2022-04-19 12:05:00|4141.6|4130.6|4143.6|4130.6|4143.6|4130.6|4139.6|4128.6|0
1650370200000|2022-04-19 12:10:00|4142.6|4131.6|4142.6|4132.6|4144.6|4132.6|4141.6|4131.6|0
1650370500000|2022-04-19 12:15:00|4143.6|4130.6|4139.6|4130.6|4143.6|4130.6|4139.6|4130.6|1
1650370800000|2022-04-19 12:20:00|4138.6|4128.6|4136.6|4119.6|4138.6|4128.6|4136.6|4118.6|6
1650371100000|2022-04-19 12:25:00|4132.6|4118.6|4139.6|4127.6|4139.6|4127.6|4132.6|4118.6|1
1650371400000|2022-04-19 12:30:00|4141.6|4128.6|4140.6|4128.6|4141.6|4130.6|4140.6|4127.6|1
1650371700000|2022-04-19 12:35:00|4139.6|4129.6|4134.6|4124.6|4139.6|4129.6|4133.6|4121.6|8
1650372000000|2022-04-19 12:40:00|4136.6|4122.6|4135.6|4122.6|4136.6|4127.6|4135.6|4122.6|1
1650372300000|2022-04-19 12:45:00|4134.6|4120.6|4131.6|4119.6|4134.6|4121.6|4131.6|4118.6|2
1650372600000|2022-04-19 12:50:00|4127.6||4131.6||4131.6||4127.6||9
1650372900000|2022-04-19 12:55:00|4130.6|4118.6|4128.6|4117.6|4130.6|4119.6|4128.6|4113.6|1
1650373200000|2022-04-19 13:00:00|4130.6|4116.6|4122.6|4112.6|4130.6|4116.6|4122.6|4112.6|2
1650373500000|2022-04-19 13:05:00|4120.6|4111.6|4119.6|4110.6|4120.6|4111.6|4117.6|4106.6|5
1650373800000|2022-04-19 13:10:00|4118.6|4109.6|4118.6|4108.6|4119.6|4112.6|4116.6|4107.6|4
1650374100000|2022-04-19 13:15:00|4119.6|4109.6|4122.6|4112.6|4122.6|4114.6|4119.6|4109.6|2
1650374400000|2022-04-19 13:20:00|4127.6|4110.6|4127.6|4113.6|4127.6|4113.6|4127.6|4110.6|1
1650374700000|2022-04-19 13:25:00|4130.6|4114.6|4120.6|4110.6|4130.6|4117.6|4120.6|4110.6|4
1650375000000|2022-04-19 13:30:00|4111.6|4109.6|4109.6|4093.6|4115.6|4109.6|4098.6|4087.6|145
1650375300000|2022-04-19 13:35:00|4105.6|4091.6|4074.6|4061.6|4105.6|4092.6|4066.6|4055.6|78
1650375600000|2022-04-19 13:40:00|4078.6|4062.6|4083.6|4071.6|4089.6|4079.6|4072.6|4061.6|48
1650375900000|2022-04-19 13:45:00|4082.6|4072.6|4095.6|4083.6|4102.6|4089.6|4074.6|4061.6|65
1650376200000|2022-04-19 13:50:00|4096.6|4080.6|4090.6|4079.6|4098.6|4086.6|4087.6|4072.6|30
1650376500000|2022-04-19 13:55:00|4091.6|4077.6|4102.6|4091.6|4103.6|4092.6|4090.6|4077.6|66
1650376800000|2022-04-19 14:00:00|4101.6|4093.6|4099.6|4087.6|4104.6|4093.6|4097.6|4086.6|20
1650377100000|2022-04-19 14:05:00|4098.6|4086.6|4113.6|4104.6|4113.6|4105.6|4097.6|4086.6|18
1650377400000|2022-04-19 14:10:00|4116.6|4102.6|4120.6|4112.6|4125.6|4114.6|4116.6|4102.6|27
1650377700000|2022-04-19 14:15:00|4121.6|4114.6|4132.6|4122.6|4136.6|4124.6|4117.6|4109.6|64
1650378000000|2022-04-19 14:20:00|4131.6|4121.6|4127.6|4117.6|4136.6|4126.6|4125.6|4116.6|17
1650378300000|2022-04-19 14:25:00|4126.6|4116.6|4124.6|4113.6|4129.6|4117.6|4122.6|4113.6|6
1650378600000|2022-04-19 14:30:00|4122.6|4114.6|4126.6|4115.6|4126.6|4116.6|4118.6|4111.6|14
1650378900000|2022-04-19 14:35:00|4127.6|4116.6|4144.6|4133.6|4144.6|4134.6|4126.6|4116.6|28
1650379200000|2022-04-19 14:40:00|4142.6|4131.6|4140.6|4128.6|4144.6|4135.6|4138.6|4128.6|9
1650379500000|2022-04-19 14:45:00|4142.6|4131.6|4143.6|4132.6|4149.6|4139.6|4141.6|4131.6|7
1650379800000|2022-04-19 14:50:00|4144.6|4133.6|4141.6|4131.6|4148.6|4137.6|4141.6|4131.6|24
1650380100000|2022-04-19 14:55:00|4140.6|4129.6|4140.6|4131.6|4142.6|4131.6|4135.6|4126.6|6
1650380400000|2022-04-19 15:00:00|4139.6|4129.6|4138.6|4129.6|4139.6|4129.6|4132.6|4122.6|28
1650380700000|2022-04-19 15:05:00|4140.6|4130.6|4146.6|4135.6|4149.6|4137.6|4140.6|4130.6|5
1650381000000|2022-04-19 15:10:00|4145.6|4136.6|4153.6|4143.6|4153.6|4143.6|4145.6|4134.6|4
1650381300000|2022-04-19 15:15:00|4152.6|4144.6|4152.6|4143.6|4156.6|4147.6|4145.6|4136.6|63
1650381600000|2022-04-19 15:20:00|4151.6|4141.6|4158.6|4149.6|4161.6|4152.6|4150.6|4141.6|98
1650381900000|2022-04-19 15:25:00|4156.6|4148.6|4155.6|4144.6|4158.6|4150.6|4151.6|4141.6|24
1650382200000|2022-04-19 15:30:00|4153.6|4145.6|4155.6|4146.6|4158.6|4149.6|4152.6|4141.6|37
1650382500000|2022-04-19 15:35:00|4156.6|4147.6|4158.6|4145.6|4158.6|4147.6|4146.6|4135.6|20
1650382800000|2022-04-19 15:40:00|4157.6|4144.6|4162.6|4152.6|4162.6|4153.6|4155.6|4143.6|9
1650383100000|2022-04-19 15:45:00|4161.6|4151.6|4161.6|4149.6|4162.6|4151.6|4155.6|4148.6|11
1650383400000|2022-04-19 15:50:00|4162.6|4150.6|4167.6|4155.6|4168.6|4158.6|4161.6|4150.6|16
1650383700000|2022-04-19 15:55:00|4168.6|4157.6|4166.6|4158.6|4168.6|4158.6|4165.6|4155.6|9
1650384000000|2022-04-19 16:00:00|4167.6|4157.6|4160.6|4152.6|4167.6|4157.6|4160.6|4151.6|14
1650384300000|2022-04-19 16:05:00|4161.6|4151.6|4167.6|4158.6|4167.6|4159.6|4161.6|4151.6|59
1650384600000|2022-04-19 16:10:00|4166.6|4159.6|4167.6|4159.6|4171.6|4162.6|4165.6|4156.6|31
1650384900000|2022-04-19 16:15:00|4168.6|4158.6|4164.6|4157.6|4169.6|4159.6|4164.6|4156.6|13
1650385200000|2022-04-19 16:20:00|4163.6|4155.6|4160.6|4152.6|4165.6|4156.6|4160.6|4152.6|43
1650385500000|2022-04-19 16:25:00|4161.6|4153.6|4158.6|4149.6|4162.6|4154.6|4158.6|4149.6|16
1650385800000|2022-04-19 16:30:00|4159.6|4150.6|4161.6|4150.6|4163.6|4154.6|4157.6|4148.6|23
1650386100000|2022-04-19 16:35:00|4162.6|4149.6|4150.6|4140.6|4162.6|4149.6|4150.6|4139.6|14
1650386400000|2022-04-19 16:40:00|4149.6|4138.6|4153.6|4145.6|4153.6|4145.6|4148.6|4138.6|8
1650386700000|2022-04-19 16:45:00|4152.6|4143.6|4152.6|4144.6|4155.6|4147.6|4152.6|4143.6|41
1650387000000|2022-04-19 16:50:00|4153.6|4141.6|4160.6|4151.6|4160.6|4151.6|4153.6|4141.6|20
1650387300000|2022-04-19 16:55:00|4159.6|4149.6|4159.6|4150.6|4159.6|4152.6|4154.6|4143.6|15
1650387600000|2022-04-19 17:00:00|4160.6|4147.6|4163.6|4152.6|4164.6|4156.6|4160.6|4147.6|39
1650387900000|2022-04-19 17:05:00|4162.6|4153.6|4159.6|4147.6|4165.6|4157.6|4159.6|4147.6|17
1650388200000|2022-04-19 17:10:00|4157.6|4150.6|4161.6|4150.6|4161.6|4151.6|4156.6|4147.6|7
1650388500000|2022-04-19 17:15:00|4163.6|4149.6|4158.6|4147.6|4163.6|4153.6|4158.6|4147.6|18
1650388800000|2022-04-19 17:20:00||4149.6||4143.6||4151.6||4143.6|11
1650389100000|2022-04-19 17:25:00|4157.6|4139.6|4147.6|4139.6|4157.6|4141.6|4147.6|4138.6|21
1650389400000|2022-04-19 17:30:00|4148.6|4140.6|4154.6|4146.6|4154.6|4147.6|4148.6|4140.6|14
1650389700000|2022-04-19 17:35:00|4153.6|4144.6|4155.6|4145.6|4155.6|4147.6|4152.6|4142.6|11
1650390000000|2022-04-19 17:40:00|4156.6|4142.6|4155.6|4147.6|4156.6|4149.6|4152.6|4142.6|13
1650390300000|2022-04-19 17:45:00|4156.6|4146.6|4159.6|4148.6|4159.6|4148.6|4152.6|4141.6|25
1650390600000|2022-04-19 17:50:00|4160.6|4151.6|4163.6|4155.6|4165.6|4157.6|4160.6|4148.6|42
1650390900000|2022-04-19 17:55:00|4162.6|4154.6|4165.6|4155.6|4166.6|4158.6|4162.6|4153.6|46
1650391200000|2022-04-19 18:00:00|4164.6|4154.6|4163.6|4155.6|4166.6|4156.6|4163.6|4153.6|19
1650391500000|2022-04-19 18:05:00|4164.6|4156.6|4156.6|4139.6|4165.6|4157.6|4156.6|4138.6|31
1650391800000|2022-04-19 18:10:00|4155.6|4140.6|4151.6|4141.6|4155.6|4143.6|4149.6|4138.6|8
1650392100000|2022-04-19 18:15:00|4152.6|4138.6|4146.6|4139.6|4152.6|4142.6|4146.6|4138.6|21
1650392400000|2022-04-19 18:20:00|4147.6|4138.6|4154.6|4144.6|4156.6|4146.6|4146.6|4138.6|22
1650392700000|2022-04-19 18:25:00|4153.6|4143.6|4155.6|4147.6|4156.6|4148.6|4151.6|4142.6|19
1650393000000|2022-04-19 18:30:00|4157.6|4145.6|4153.6|4143.6|4157.6|4145.6|4151.6|4143.6|11
1650393300000|2022-04-19 18:35:00|4154.6|4144.6|4160.6|4148.6|4160.6|4152.6|4153.6|4143.6|22
1650393600000|2022-04-19 18:40:00|4159.6|4151.6|4160.6|4150.6|4162.6|4153.6|4159.6|4150.6|17
1650393900000|2022-04-19 18:45:00|4159.6|4149.6|4159.6|4148.6|4161.6|4152.6|4156.6|4147.6|15
1650394200000|2022-04-19 18:50:00|4153.6|4143.6|4157.6|4143.6|4159.6|4146.6|4153.6|4143.6|15
1650394500000|2022-04-19 18:55:00|4158.6|4150.6|4156.6|4147.6|4161.6|4150.6|4155.1|4143.6|19
1650417300000|2022-04-20 01:15:00|4167.6|4163.6|4142.6|4138.6|4167.6|4163.6|4139.1|4135.1|131
1650417600000|2022-04-20 01:20:00|4143.1|4139.1|4157.1|4153.1|4162.1|4158.1|4138.1|4134.1|189
1650417900000|2022-04-20 01:25:00|4154.6|4150.6|4158.6|4154.6|4159.1|4155.1|4149.6|4145.6|87
1650418200000|2022-04-20 01:30:00|4157.1|4153.1|4144.6|4140.6|4169.1|4165.1|4143.6|4139.6|1673
1650418500000|2022-04-20 01:35:00|4144.1|4140.1|4162.6|4158.6|4172.6|4168.6|4142.1|4138.1|1278
1650418800000|2022-04-20 01:40:00|4162.1|4158.1|4148.6|4144.6|4162.6|4158.6|4148.6|4144.6|549
1650419100000|2022-04-20 01:45:00|4148.1|4144.1|4150.6|4146.6|4154.1|4150.1|4140.1|4136.1|897
1650419400000|2022-04-20 01:50:00|4152.6|4148.6|4160.6|4156.6|4167.1|4163.1|4152.1|4148.1|494
1650419700000|2022-04-20 01:55:00|4161.1|4157.1|4147.6|4143.6|4165.1|4161.1|4145.1|4141.1|474
1650420000000|2022-04-20 02:00:00|4147.1|4143.1|4128.6|4124.6|4149.1|4145.1|4122.1|4118.1|918
1650420300000|2022-04-20 02:05:00|4129.1|4125.1|4133.6|4129.6|4141.1|4137.1|4121.6|4117.6|490
1650420600000|2022-04-20 02:10:00|4134.1|4130.1|4131.1|4127.1|4139.6|4135.6|4126.1|4122.1|332
1650420900000|2022-04-20 02:15:00|4130.6|4126.6|4133.6|4129.6|4142.1|4138.1|4128.1|4124.1|352
1650421200000|2022-04-20 02:20:00|4133.1|4129.1|4127.1|4123.1|4136.1|4132.1|4126.6|4122.6|214
1650421500000|2022-04-20 02:25:00|4127.6|4123.6|4129.1|4125.1|4137.1|4133.1|4124.6|4120.6|248
1650421800000|2022-04-20 02:30:00|4130.1|4126.1|4129.6|4125.6|4135.6|4131.6|4121.1|4117.1|282
1650422100000|2022-04-20 02:35:00|4129.1|4125.1|4139.1|4135.1|4139.1|4135.1|4125.1|4121.1|399
1650422400000|2022-04-20 02:40:00|4139.6|4135.6|4137.1|4133.1|4143.1|4139.1|4134.1|4130.1|260
1650422700000|2022-04-20 02:45:00|4136.6|4132.6|4144.6|4140.6|4146.6|4142.6|4134.1|4130.1|171
1650423000000|2022-04-20 02:50:00|4145.1|4141.1|4146.1|4142.1|4147.6|4143.6|4139.1|4135.1|301
1650423300000|2022-04-20 02:55:00|4147.1|4143.1|4154.1|4150.1|4157.6|4153.6|4144.6|4140.6|177
1650423600000|2022-04-20 03:00:00|4154.6|4150.6|4172.1|4168.1|4174.1|4170.1|4152.1|4148.1|983
1650423900000|2022-04-20 03:05:00|4172.6|4168.6|4179.6|4175.6|4179.6|4175.6|4172.6|4168.6|414
1650424200000|2022-04-20 03:10:00|4179.1|4175.1|4186.1|4182.1|4187.1|4183.1|4178.6|4174.6|481
1650424500000|2022-04-20 03:15:00|4187.1|4183.1|4185.1|4181.1|4189.6|4185.6|4178.1|4174.1|360
1650424800000|2022-04-20 03:20:00|4185.6|4181.6|4189.6|4185.6|4190.6|4186.6|4183.6|4179.6|476
1650425100000|2022-04-20 03:25:00|4190.1|4186.1|4194|4190|4196.5|4192.5|4189.1|4185.1|344
1650425400000|2022-04-20 03:30:00|4194.5|4190.5|4204.5|4200.5|4205|4201|4189.5|4185.5|228
1650425700000|2022-04-20 03:35:00|4205|4201|4207.5|4203.5|4213.5|4209.5|4200|4196|431
1650426000000|2022-04-20 03:40:00|4207|4203|4209.5|4205.5|4210|4206|4203|4199|89
1650426300000|2022-04-20 03:45:00|4210|4206|4219|4215|4219|4215|4207|4203|346
1650426600000|2022-04-20 03:50:00|4218.5|4214.5|4222|4218|4222.5|4218.5|4214|4210|221
1650426900000|2022-04-20 03:55:00|4222.5|4218.5|4218.5|4214.5|4223|4219|4216.5|4212.5|141
1650427200000|2022-04-20 04:00:00|4221|4212|4221|4212|4221|4212|4221|4212|1
1650430500000|2022-04-20 04:55:00|||||||||3
1650430800000|2022-04-20 05:00:00|4219|4215|4209.5|4205.5|4228|4224|4205|4201|731
1650431100000|2022-04-20 05:05:00|4210|4206|4204.5|4200.5|4217|4213|4204|4200|351
1650431400000|2022-04-20 05:10:00|4204|4200|4196.5|4192.5|4205|4201|4194|4190|319
1650431700000|2022-04-20 05:15:00|4196|4192|4181.5|4177.5|4199.5|4195.5|4180.5|4176.5|642
1650432000000|2022-04-20 05:20:00|4182|4178|4174|4170|4182.5|4178.5|4173|4169|289
1650432300000|2022-04-20 05:25:00|4173.5|4169.5|4175|4171|4178|4174|4170|4166|660
1650432600000|2022-04-20 05:30:00|4176|4172|4177.5|4173.5|4184.5|4180.5|4175.5|4171.5|330
1650432900000|2022-04-20 05:35:00|4177|4173|4179|4175|4182|4178|4172.5|4168.5|156
1650433200000|2022-04-20 05:40:00|4178.5|4174.5|4186|4182|4188|4184|4177.5|4173.5|206
1650433500000|2022-04-20 05:45:00|4186.5|4182.5|4168.5|4164.5|4186.5|4182.5|4168|4164|305
1650433800000|2022-04-20 05:50:00|4169|4165|4159|4155|4172|4168|4156|4152|366
1650434100000|2022-04-20 05:55:00|4158|4154|4162.5|4158.5|4165|4161|4156|4152|313
1650434400000|2022-04-20 06:00:00|4163|4159|4155|4151|4168.5|4164.5|4155|4151|387
1650434700000|2022-04-20 06:05:00|4155.5|4151.5|4148.5|4144.5|4157.5|4153.5|4148|4144|169
1650435000000|2022-04-20 06:10:00|4148|4144|4151.5|4147.5|4154|4150|4146|4142|290
1650435300000|2022-04-20 06:15:00|4151|4147|4146.5|4142.5|4153|4149|4145|4141|251
1650435600000|2022-04-20 06:20:00|4147|4143|4146.5|4142.5|4151|4147|4143.5|4139.5|224
1650435900000|2022-04-20 06:25:00|4145.5|4141.5|4133|4129|4147|4143|4133|4129|388
1650436200000|2022-04-20 06:30:00|4132.5|4128.5|4137.5|4133.5|4137.5|4133.5|4123|4119|450
1650436500000|2022-04-20 06:35:00|4137|4133|4141.5|4137.5|4142|4138|4132.5|4128.5|456
1650436800000|2022-04-20 06:40:00|4141|4137|4141.5|4137.5|4142|4138|4134|4130|139
1650437100000|2022-04-20 06:45:00|4141|4137|4143.5|4139.5|4147|4143|4140|4136|254
1650437400000|2022-04-20 06:50:00|4144|4140|4148|4144|4150|4146|4140|4136|296
1650437700000|2022-04-20 06:55:00|4149|4145|4142.5|4138.5|4150|4146|4141.5|4137.5|177
1650438000000|2022-04-20 07:00:00|4143.5|4139.5|4139|4135|4148|4144|4138|4134|183
1650438300000|2022-04-20 07:05:00|4140|4136|4144|4140|4150.5|4146.5|4138|4134|395
1650438600000|2022-04-20 07:10:00|4143|4139|4139.5|4135.5|4143.5|4139.5|4133.5|4129.5|370
1650438900000|2022-04-20 07:15:00|4139|4135|4140|4136|4142|4138|4134|4130|186
1650439200000|2022-04-20 07:20:00|4139.5|4135.5|4143|4139|4148.5|4144.5|4138.5|4134.5|167
1650439500000|2022-04-20 07:25:00|4143.5|4139.5|4142|4138|4145|4141|4138|4134|64
1650439800000|2022-04-20 07:30:00|4142.5|4138.5|4139.5|4135.5|4147|4143|4139.5|4135.5|113
1650440100000|2022-04-20 07:35:00|4139|4135|4143|4139|4144|4140|4138.5|4134.5|64
1650440400000|2022-04-20 07:40:00|4142.5|4138.5|4135.5|4131.5|4143.5|4139.5|4135|4131|73
1650440700000|2022-04-20 07:45:00|4135|4131|4134.5|4130.5|4139|4135|4133.5|4129.5|106
1650441000000|2022-04-20 07:50:00|4135|4131|4135.5|4131.5|4136.5|4132.5|4132|4128|277
1650441300000|2022-04-20 07:55:00|4134.5|4130.5|4136|4132|4137|4133|4130.5|4126.5|193
1650441600000|2022-04-20 08:00:00|4136.5|4132.5|4126.5|4122.5|4137|4133|4125|4121|409
1650441900000|2022-04-20 08:05:00|4127|4123|4117|4113|4128.5|4124.5|4117|4113|653
1650442200000|2022-04-20 08:10:00|4118|4114|4128.5|4124.5|4129.5|4125.5|4117|4113|1595
1650442500000|2022-04-20 08:15:00|4129|4125|4125.5|4121.5|4129|4125|4124|4120|83
1650442800000|2022-04-20 08:20:00|4125|4121|4127.5|4123.5|4132.5|4128.5|4124|4120|94
1650443100000|2022-04-20 08:25:00|4128|4124|4132|4128|4132|4128|4126|4122|82
1650443400000|2022-04-20 08:30:00|4134.5|4125.5|4134.5|4125.5|4134.5|4125.5|4134.5|4125.5|0
1650446100000|2022-04-20 09:15:00|4150.5|4123.5|4147.5|4137.5|4150.5|4140.5|4143.5|4123.5|64
1650446400000|2022-04-20 09:20:00|4146.5|4138.5|4148.5|4138.5|4149.5|4142.5|4145.5|4138.5|11
1650446700000|2022-04-20 09:25:00|4149.5|4139.5|4148.5|4139.5|4150.5|4139.5|4148.5|4139.5|1
1650447000000|2022-04-20 09:30:00|4149.5|4141.5|4151.5|4138.5|4155.5|4141.5|4149.5|4128.5|61
1650447300000|2022-04-20 09:35:00|4152.5|4140.5|4156.5|4142.5|4158.5|4146.5|4151.5|4140.5|8
1650447600000|2022-04-20 09:40:00|4157.5|4144.5|4161.5|4148.5|4161.5|4148.5|4157.5|4144.5|2
1650447900000|2022-04-20 09:45:00||4150.5||4149.5||4152.5||4146.5|2
1650448200000|2022-04-20 09:50:00|4160.5|4147.5|4159.5|4150.5|4161.5|4153.5|4156.5|4147.5|11
1650448500000|2022-04-20 09:55:00|4161.5|4151.5|4158.5|4149.5|4164.5|4154.5|4156.5|4146.5|9
1650448800000|2022-04-20 10:00:00|4157.5|4145.5|4154.5|4146.5|4157.5|4149.5|4153.5|4144.5|7
1650449100000|2022-04-20 10:05:00|4159.5|4144.5|4155.5|4146.5|4159.5|4146.5|4155.5|4144.5|0
1650449400000|2022-04-20 10:10:00|4156.5|4151.5|4159.5|4151.5|4164.5|4151.5|4155.5|4151.5|3
1650449700000|2022-04-20 10:15:00|4161.5|4146.5|4158.5|4148.5|4161.5|4148.5|4158.5|4146.5|2
1650450000000|2022-04-20 10:20:00|4157.5|4149.5|4158.5|4149.5|4158.5|4149.5|4156.5|4149.5|1
1650450300000|2022-04-20 10:25:00|4159.5|4150.5|4160.5|4153.5|4160.5|4153.5|4157.5|4149.5|4
1650450600000|2022-04-20 10:30:00|4161.5|4150.5|4161.5|4150.5|4166.5|4150.5|4161.5|4150.5|3
1650450900000|2022-04-20 10:35:00|4160.5|4149.5|4160.5|4150.5|4161.5|4150.5|4160.5|4149.5|0
1650451200000|2022-04-20 10:40:00|4161.5|4149.5|4166.5|4157.5|4166.5|4157.5|4161.5|4149.5|15
1650451500000|2022-04-20 10:45:00|4167.5|4160.5|4167.5|4157.5|4170.5|4160.5|4167.5|4157.5|11
1650451800000|2022-04-20 10:50:00|4168.5|4152.5|4169.5|4154.5|4170.5|4154.5|4163.5|4152.5|1
1650452100000|2022-04-20 10:55:00|4170.5|4155.5|4166.5|4156.5|4170.5|4156.5|4166.5|4155.5|0
1650452400000|2022-04-20 11:00:00|4164.5|4155.5|4167.5|4153.5|4168.5|4155.5|4162.5|4153.5|1
1650452700000|2022-04-20 11:05:00|4168.5||4167.5||4170.5||4167.5||0
1650453000000|2022-04-20 11:10:00|4168.5|4154.5|4159.5|4148.5|4170.5|4154.5|4159.5|4148.5|3
1650453300000|2022-04-20 11:15:00|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|0
1650453900000|2022-04-20 11:25:00|4160.5|4148.5|4161.5|4148.5|4161.5|4148.5|4155.5|4148.5|3
1650454200000|2022-04-20 11:30:00|4157.5|4149.5|4160.5|4148.5|4161.5|4150.5|4157.5|4148.5|2
1650454500000|2022-04-20 11:35:00|4158.5|4149.5|4161.5|4150.5|4161.5|4150.5|4158.5|4148.5|1
1650454800000|2022-04-20 11:40:00|4158.5|4151.5|4163.5|4151.5|4166.5|4154.5|4158.5|4151.5|5
1650455100000|2022-04-20 11:45:00|4166.5|4154.5|4166.5|4152.5|4166.5|4154.5|4162.5|4151.5|1
1650455400000|2022-04-20 11:50:00|4167.5|4153.5|4172.5|4160.5|4175.5|4162.5|4167.5|4153.5|4
1650455700000|2022-04-20 11:55:00|4173.5|4161.5|4175.5|4163.5|4176.5|4167.5|4171.5|4161.5|4
1650456000000|2022-04-20 12:00:00|4176.5|4164.5|4175.5|4164.5|4176.5|4165.5|4174.5|4164.5|0
1650456300000|2022-04-20 12:05:00|4174.5|4163.5|4173.5|4163.5|4175.5|4163.5|4173.5|4163.5|1
1650456600000|2022-04-20 12:10:00|4171.5|4161.5|4177.5|4167.5|4186.5|4167.5|4171.5|4161.5|19
1650456900000|2022-04-20 12:15:00|4179.5|4168.5|4177.5|4163.5|4182.5|4168.5|4172.5|4161.5|12
1650457200000|2022-04-20 12:20:00|4182.5||4175.5||4182.5||4175.5||0
1650457500000|2022-04-20 12:25:00|4176.5|4159.5|4174.5|4160.5|4176.5|4160.5|4172.5|4159.5|2
1650457800000|2022-04-20 12:30:00|4173.5||4173.5||4173.5||4173.5||0
1650458100000|2022-04-20 12:35:00|4174.5|4166.5|4174.5|4166.5|4175.5|4166.5|4174.5|4166.5|0
1650458400000|2022-04-20 12:40:00|4175.5|4162.5|4173.5|4160.5|4175.5|4166.5|4173.5|4160.5|8
1650458700000|2022-04-20 12:45:00|4174.5|4153.5|4163.5|4151.5|4174.5|4153.5|4163.5|4151.5|2
1650459000000|2022-04-20 12:50:00|4162.5||4163.5||4163.5||4161.5||0
1650459300000|2022-04-20 12:55:00|4164.5|4152.5|4166.5|4153.5|4166.5|4153.5|4163.5|4152.5|2
1650459600000|2022-04-20 13:00:00|4168.5|4154.5|4166.5|4157.5|4168.5|4157.5|4164.5|4154.5|2
1650459900000|2022-04-20 13:05:00|4165.5||4167.5||4168.5||4165.5||4
1650460800000|2022-04-20 13:20:00|4168.5|4158.5|4173.5|4163.5|4173.5|4163.5|4168.5|4158.5|2
1650461100000|2022-04-20 13:25:00|4172.5|4162.5|4170.5|4159.5|4173.5|4162.5|4169.5|4159.5|6
1650461400000|2022-04-20 13:30:00|4169.5|4158.5|4108.5|4099.5|4169.5|4158.5|4108.5|4097.5|140
1650461700000|2022-04-20 13:35:00|4109.5|4102.5|4121.5|4107.5|4126.5|4111.5|4105.5|4097.5|98
1650462000000|2022-04-20 13:40:00|4120.5|4106.5|4109.5|4097.5|4121.5|4110.5|4096.5|4087.5|68
1650462300000|2022-04-20 13:45:00|4108.5|4096.5|4109.5|4100.5|4112.5|4104.5|4098.5|4087.5|29
1650462600000|2022-04-20 13:50:00|4113.5|4101.5|4101.5|4085.5|4114.5|4102.5|4090.5|4081.5|91
1650462900000|2022-04-20 13:55:00|4097.5|4086.5|4099.5|4083.5|4107.5|4096.5|4091.5|4082.5|34
1650463200000|2022-04-20 14:00:00|4101.5|4084.5|4092.5|4080.5|4103.5|4086.5|4088.5|4080.5|13
1650463500000|2022-04-20 14:05:00|4091.5|4078.5|4085.5|4077.5|4091.5|4078.5|4073.5|4065.5|91
1650463800000|2022-04-20 14:10:00|4087.5|4078.5|4087.5|4075.5|4092.5|4078.5|4084.5|4075.5|51
1650464100000|2022-04-20 14:15:00|4087.5|4074.5|4089.5|4078.5|4096.5|4086.5|4082.5|4069.5|23
1650464400000|2022-04-20 14:20:00|4090.5|4079.5|4075.5|4065.5|4094.5|4081.5|4075.5|4065.5|2
1650464700000|2022-04-20 14:25:00|4074.5|4066.5|4079.5|4066.5|4081.5|4069.5|4074.5|4061.5|15
1650465000000|2022-04-20 14:30:00|4080.5|4067.5|4087.5|4075.5|4087.5|4076.5|4076.5|4061.5|7
1650465300000|2022-04-20 14:35:00|4089.5|4076.5|4089.5|4075.5|4090.5|4078.5|4085.5|4072.5|0
1650465600000|2022-04-20 14:40:00|4090.5|4077.5|4089.5|4078.5|4094.5|4086.5|4089.5|4075.5|6
1650465900000|2022-04-20 14:45:00|4088.5|4083.5|4092.5|4081.5|4093.5|4083.5|4088.5|4077.5|17
1650466200000|2022-04-20 14:50:00|4094.5|4079.5|4097.5|4086.5|4098.5|4087.5|4093.5|4079.5|9
1650466500000|2022-04-20 14:55:00|4095.5|4085.5|4093.5|4081.5|4095.5|4085.5|4089.5|4074.5|16
1650466800000|2022-04-20 15:00:00|4092.5|4084.5|4085.5|4069.5|4092.5|4084.5|4080.5|4069.5|14
1650467100000|2022-04-20 15:05:00|4082.5|4070.5|4077.5|4067.5|4084.5|4072.5|4077.5|4066.5|2
1650467400000|2022-04-20 15:10:00|4076.5|4064.5|4075.5|4064.5|4076.5|4065.5|4075.5|4062.5|3
1650467700000|2022-04-20 15:15:00|4072.5|4061.5|4067.5|4056.5|4072.5|4062.5|4065.5|4056.5|14
1650468000000|2022-04-20 15:20:00|4068.5|4057.5|4065.5|4056.5|4070.5|4060.5|4065.5|4054.5|13
1650468300000|2022-04-20 15:25:00|4066.5|4055.5|4069.5|4056.5|4070.5|4059.5|4062.5|4052.5|38
1650468600000|2022-04-20 15:30:00|4075.5|4057.5|4075.5|4062.5|4076.5|4067.5|4075.5|4056.5|3
1650468900000|2022-04-20 15:35:00|4072.5|4063.5|4075.5|4065.5|4078.5|4071.5|4072.5|4063.5|8
1650469200000|2022-04-20 15:40:00|4074.5|4066.5|4077.5|4068.5|4080.5|4070.5|4074.5|4065.5|25
1650469500000|2022-04-20 15:45:00|4080.5|4069.5|4072.5|4062.5|4080.5|4071.5|4072.5|4061.5|17
1650469800000|2022-04-20 15:50:00|4070.5|4061.5|4070.5|4059.5|4070.5|4064.5|4066.5|4057.5|15
1650470100000|2022-04-20 15:55:00|4071.5|4060.5|4069.5|4061.5|4073.5|4064.5|4069.5|4059.5|11
1650470400000|2022-04-20 16:00:00|4070.5|4062.5|4068.5|4059.5|4077.5|4066.5|4066.5|4056.5|8
1650470700000|2022-04-20 16:05:00|4069.5|4058.5|4060.5|4050.5|4073.5|4063.5|4058.5|4049.5|17
1650471000000|2022-04-20 16:10:00|4061.5|4051.5|4055.5|4046.5|4061.5|4052.5|4054.5|4046.5|12
1650471300000|2022-04-20 16:15:00|4056.5|4047.5|4054.5|4046.5|4062.5|4050.5|4054.5|4046.5|27
1650471600000|2022-04-20 16:20:00|4052.5|4041.5|4054.5|4042.5|4054.5|4044.5|4050.5|4041.5|23
1650471900000|2022-04-20 16:25:00|4053.5|4041.5|4048.5|4038.5|4053.5|4042.5|4047.5|4037.5|7
1650472200000|2022-04-20 16:30:00|4049.5|4039.5|4061.5|4046.5|4061.5|4046.5|4047.5|4037.5|6
1650472500000|2022-04-20 16:35:00|4060.5|4047.5|4061.5|4048.5|4061.5|4048.5|4058.5|4047.5|0
1650472800000|2022-04-20 16:40:00|4062.5|4049.5|4057.5|4046.5|4062.5|4049.5|4052.5|4045.5|27
1650473100000|2022-04-20 16:45:00|4055.5|4047.5|4052.5|4043.5|4057.5|4050.5|4049.5|4042.5|29
1650473400000|2022-04-20 16:50:00|4054.5|4044.5|4050.5|4042.5|4057.5|4048.5|4050.5|4042.5|52
1650473700000|2022-04-20 16:55:00|4051.5|4043.5|4049.5|4042.5|4052.5|4043.5|4049.5|4039.5|35
1650474000000|2022-04-20 17:00:00|4048.5|4041.5|4059.5|4050.5|4059.5|4050.5|4048.5|4039.5|71
1650474300000|2022-04-20 17:05:00|4058.5|4048.5|4053.5|4043.5|4059.5|4050.5|4051.5|4041.5|49
1650474600000|2022-04-20 17:10:00|4051.5|4044.5|4056.5|4045.5|4056.5|4045.5|4051.5|4044.5|20
1650474900000|2022-04-20 17:15:00|4053.5|4046.5|4052.5|4039.5|4056.5|4046.5|4046.5|4038.5|78
1650475200000|2022-04-20 17:20:00|4051.5|4041.5|4052.5|4040.5|4054.5|4044.5|4049.5|4039.5|31
1650475500000|2022-04-20 17:25:00|4049.5|4041.5|4057.5|4045.5|4057.5|4049.5|4045.5|4037.5|56
1650475800000|2022-04-20 17:30:00|4056.5|4044.5|4052.5|4039.5|4056.5|4045.5|4050.5|4037.5|35
1650476100000|2022-04-20 17:35:00|4054.5|4038.5|4051.5|4038.5|4054.5|4042.5|4047.5|4038.5|33
1650476400000|2022-04-20 17:40:00|4047.5|4039.5|4052.5|4044.5|4055.5|4044.5|4045.5|4039.5|50
1650476700000|2022-04-20 17:45:00|4055.5|4042.5|4051.5|4042.5|4058.5|4048.5|4051.5|4041.5|66
1650477000000|2022-04-20 17:50:00|4049.5|4040.5|4046.5|4037.5|4050.5|4041.5|4046.5|4037.5|26
1650477300000|2022-04-20 17:55:00|4047.5|4036.5|4045.5|4038.5|4047.5|4038.5|4044.5|4035.5|35
1650477600000|2022-04-20 18:00:00|4046.5|4036.5|4045.5|4035.5|4051.5|4041.5|4043.5|4035.5|36
1650477900000|2022-04-20 18:05:00|4044.5|4036.5|4038.5|4031.5|4045.5|4037.5|4038.5|4031.5|55
1650478200000|2022-04-20 18:10:00|4039.5|4030.5|4036.5|4028.5|4039.5|4031.5|4036.5|4028.5|32
1650478500000|2022-04-20 18:15:00|4038.5|4027.5|4030.5|4021.5|4038.5|4029.5|4030.5|4021.5|56
1650478800000|2022-04-20 18:20:00|4026.5|4020.5|4028.5|4020.5|4031.5|4021.5|4026.5|4018.5|33
1650479100000|2022-04-20 18:25:00|4026.5|4019.5|4028.5|4016.5|4028.5|4019.5|4025.5|4016.5|26
1650479400000|2022-04-20 18:30:00|4022.5|4015.5|4026.5|4014.5|4026.5|4018.5|4020.5|4012.5|56
1650479700000|2022-04-20 18:35:00|4021.5|4013.5|4026.5|4014.5|4026.5|4017.5|4021.5|4012.5|21
1650480000000|2022-04-20 18:40:00|4022.5|4012.5|4019.5|4009.5|4024.5|4013.5|4015.5|4007.5|42
1650480300000|2022-04-20 18:45:00|4018.5|4012.5|4024.5|4012.5|4024.5|4015.5|4016.5|4009.5|27
1650480600000|2022-04-20 18:50:00|4021.5|4009.5|4012.5|4005.5|4024.5|4010.5|4012.5|4005.5|35
1650480900000|2022-04-20 18:55:00|4011.5|4004.5|4025|4016|4032.5|4018|4010.5|4001.5|47
1650503700000|2022-04-21 01:15:00|4041|4037|4041|4037|4043|4039|4029|4025|166
1650504000000|2022-04-21 01:20:00|4040.5|4036.5|4030.5|4026.5|4043|4039|4027|4023|287
1650504300000|2022-04-21 01:25:00|4031|4027|4037.5|4033.5|4039|4035|4028.5|4024.5|123
1650504600000|2022-04-21 01:30:00|4038|4034|4047|4043|4061.5|4057.5|4037.5|4033.5|1659
1650504900000|2022-04-21 01:35:00|4045|4041|4044|4040|4050.5|4046.5|4031.5|4027.5|1245
1650505200000|2022-04-21 01:40:00|4043.5|4039.5|4067.5|4063.5|4070|4066|4040|4036|1037
1650505500000|2022-04-21 01:45:00|4069|4065|4078|4074|4084|4080|4057.5|4053.5|904
1650505800000|2022-04-21 01:50:00|4076.5|4072.5|4071|4067|4078|4074|4065|4061|864
1650506100000|2022-04-21 01:55:00|4071.5|4067.5|4064.5|4060.5|4076.5|4072.5|4063|4059|506
1650506400000|2022-04-21 02:00:00|4065|4061|4065|4061|4072.5|4068.5|4058|4054|710
1650506700000|2022-04-21 02:05:00|4064.5|4060.5|4079|4075|4080.5|4076.5|4062.5|4058.5|520
1650507000000|2022-04-21 02:10:00|4080|4076|4079.5|4075.5|4088|4084|4077|4073|536
1650507300000|2022-04-21 02:15:00|4080|4076|4068|4064|4082|4078|4063.5|4059.5|508
1650507600000|2022-04-21 02:20:00|4067|4063|4062|4058|4067|4063|4056|4052|547
1650507900000|2022-04-21 02:25:00|4061.5|4057.5|4057.5|4053.5|4065.5|4061.5|4050|4046|441
1650508200000|2022-04-21 02:30:00|4058|4054|4059|4055|4061|4057|4052.5|4048.5|273
1650508500000|2022-04-21 02:35:00|4058|4054|4039.5|4035.5|4060|4056|4038|4034|525
1650508800000|2022-04-21 02:40:00|4040|4036|4037|4033|4042|4038|4034.5|4030.5|462
1650509100000|2022-04-21 02:45:00|4037.5|4033.5|4035.5|4031.5|4041|4037|4030|4026|1309
1650509400000|2022-04-21 02:50:00|4035|4031|4035|4031|4037|4033|4021.5|4017.5|2359
1650509700000|2022-04-21 02:55:00|4034|4030|4028|4024|4034.5|4030.5|4019|4015|931
1650510000000|2022-04-21 03:00:00|4027|4023|4029.5|4025.5|4032.5|4028.5|4021|4017|718
1650510300000|2022-04-21 03:05:00|4029|4025|4026.5|4022.5|4031|4027|4023.5|4019.5|213
1650510600000|2022-04-21 03:10:00|4026|4022|4003|3999|4028.5|4024.5|4002|3998|977
1650510900000|2022-04-21 03:15:00|4002|3998|3999|3995|4010|4006|3996.5|3992.5|1039
1650511200000|2022-04-21 03:20:00|3998.5|3994.5|4007|4003|4014|4010|3994|3990|781
1650511500000|2022-04-21 03:25:00|4006.5|4002.5|4006.5|4002.5|4009.5|4005.5|4002.5|3998.5|654
1650511800000|2022-04-21 03:30:00|4007|4003|4006.5|4002.5|4011.5|4007.5|4002|3998|582
1650512100000|2022-04-21 03:35:00|4007|4003|3999.5|3995.5|4010.5|4006.5|3999|3995|383
1650512400000|2022-04-21 03:40:00|3999|3995|4001|3997|4002|3998|3995|3991|476
1650512700000|2022-04-21 03:45:00|4000.5|3996.5|4001|3997|4002.5|3998.5|3998|3994|558
1650513000000|2022-04-21 03:50:00|4000.5|3996.5|3990|3986|4002|3998|3988|3984|622
1650513300000|2022-04-21 03:55:00|3991|3987|3989.5|3985.5|3991.5|3987.5|3986|3982|188
1650513600000|2022-04-21 04:00:00|3992|3983|3992|3983|3992|3983|3992|3983|0
1650517200000|2022-04-21 05:00:00|3986|3982|3963.5|3959.5|3996|3992|3963|3959|1135
1650517500000|2022-04-21 05:05:00|3962.5|3958.5|3993|3989|4003|3999|3962.5|3958.5|1960
1650517800000|2022-04-21 05:10:00|3992.5|3988.5|4017|4013|4018|4014|3987|3983|1844
1650518100000|2022-04-21 05:15:00|4017.5|4013.5|4023.5|4019.5|4028|4024|4011.5|4007.5|942
1650518400000|2022-04-21 05:20:00|4023|4019|4003.5|3999.5|4024.5|4020.5|3999.5|3995.5|1218
1650518700000|2022-04-21 05:25:00|4003|3999|3989.5|3985.5|4003|3999|3983|3979|495
1650519000000|2022-04-21 05:30:00|3990|3986|3985.5|3981.5|3991|3987|3979.5|3975.5|510
1650519300000|2022-04-21 05:35:00|3985|3981|3990|3986|3991|3987|3979|3975|686
1650519600000|2022-04-21 05:40:00|3990.5|3986.5|3982|3978|3993|3989|3981.5|3977.5|373
1650519900000|2022-04-21 05:45:00|3982.5|3978.5|3974.5|3970.5|3983|3979|3973|3969|387
1650520200000|2022-04-21 05:50:00|3975|3971|3968|3964|3985|3981|3967|3963|493
1650520500000|2022-04-21 05:55:00|3968.5|3964.5|3967|3963|3971|3967|3962.5|3958.5|398
1650520800000|2022-04-21 06:00:00|3966|3962|3963.5|3959.5|3973|3969|3960|3956|645
1650521100000|2022-04-21 06:05:00|3964|3960|3960.5|3956.5|3968|3964|3960|3956|412
1650521400000|2022-04-21 06:10:00|3959.5|3955.5|3954.5|3950.5|3961|3957|3954|3950|543
1650521700000|2022-04-21 06:15:00|3955|3951|3955|3951|3958|3954|3945|3941|991
1650522000000|2022-04-21 06:20:00|3955.5|3951.5|3963|3959|3964|3960|3954.5|3950.5|800
1650522300000|2022-04-21 06:25:00|3962.5|3958.5|3971|3967|3971|3967|3961|3957|597
1650522600000|2022-04-21 06:30:00|3972|3968|3968|3964|3979.5|3975.5|3966|3962|786
1650522900000|2022-04-21 06:35:00|3969|3965|3963.5|3959.5|3975|3971|3961.5|3957.5|697
1650523200000|2022-04-21 06:40:00|3963|3959|3966.5|3962.5|3970.5|3966.5|3957|3953|1095
1650523500000|2022-04-21 06:45:00|3966|3962|3966.5|3962.5|3971.5|3967.5|3956.5|3952.5|1057
1650523800000|2022-04-21 06:50:00|3966|3962|3977|3973|3980|3976|3962.5|3958.5|1450
1650524100000|2022-04-21 06:55:00|3978|3974|3973|3969|3984.5|3980.5|3973|3969|1004
1650524400000|2022-04-21 07:00:00|3973.5|3969.5|3967|3963|3974.5|3970.5|3965.5|3961.5|930
1650524700000|2022-04-21 07:05:00|3966|3962|3975|3971|3976.5|3972.5|3960|3956|1583
1650525000000|2022-04-21 07:10:00|3974|3970|3965|3961|3974|3970|3955.5|3951.5|1433
1650525300000|2022-04-21 07:15:00|3966|3962|3966|3962|3971|3967|3961.5|3957.5|647
1650525600000|2022-04-21 07:20:00|3966.5|3962.5|3973.5|3969.5|3974|3970|3966.5|3962.5|514
1650525900000|2022-04-21 07:25:00|3973|3969|3973|3969|3974|3970|3965.5|3961.5|348
1650526200000|2022-04-21 07:30:00|3972|3968|3971|3967|3972.5|3968.5|3965.5|3961.5|489
1650526500000|2022-04-21 07:35:00|3970.5|3966.5|3962|3958|3973|3969|3961.5|3957.5|1355
1650526800000|2022-04-21 07:40:00|3961.5|3957.5|3962|3958|3966.5|3962.5|3960.5|3956.5|1383
1650527100000|2022-04-21 07:45:00|3963|3959|3958|3954|3963|3959|3951|3947|1405
1650527400000|2022-04-21 07:50:00|3957.5|3953.5|3966.5|3962.5|3970|3966|3956|3952|1386
1650527700000|2022-04-21 07:55:00|3966|3962|3975|3971|3980|3976|3962|3958|1787
1650528000000|2022-04-21 08:00:00|3976|3972|3984|3980|3992|3988|3975|3971|922
1650528300000|2022-04-21 08:05:00|3985|3981|3981|3977|3990|3986|3978.5|3974.5|908
1650528600000|2022-04-21 08:10:00|3980.5|3976.5|3983|3979|3984|3980|3977.5|3973.5|1013
1650528900000|2022-04-21 08:15:00|3983.5|3979.5|3993|3989|3995|3991|3983.5|3979.5|607
1650529200000|2022-04-21 08:20:00|3992.5|3988.5|3982|3978|3995|3991|3982|3978|612
1650529500000|2022-04-21 08:25:00|3983|3979|3978.5|3974.5|3983|3979|3970|3966|460
1650529800000|2022-04-21 08:30:00|3981|3972|3981|3972|3981|3972|3981|3972|0
1650532500000|2022-04-21 09:15:00|3976.5|3965.5|3978.5|3963.5|3985.5|3970.5|3972.5|3962.5|9
1650532800000|2022-04-21 09:20:00|3977.5|3962.5|3975.5|3964.5|3977.5|3965.5|3972.5|3956.5|14
1650533100000|2022-04-21 09:25:00|3974.5|3965.5|3977.5|3968.5|3980.5|3968.5|3974.5|3964.5|2
1650533400000|2022-04-21 09:30:00|3978.5|3970.5|3977.5|3966.5|3978.5|3970.5|3977.5|3965.5|2
1650533700000|2022-04-21 09:35:00|3972.5|3967.5|3977.5|3965.5|3977.5|3967.5|3972.5|3961.5|3
1650534000000|2022-04-21 09:40:00||3966.5||3966.5||3966.5||3966.5|0
1650534300000|2022-04-21 09:45:00|3978.5|3967.5|3978.5|3968.5|3978.5|3968.5|3978.5|3967.5|1
1650534600000|2022-04-21 09:50:00|3977.5|3966.5|3976.5|3967.5|3978.5|3967.5|3976.5|3966.5|1
1650534900000|2022-04-21 09:55:00|3975.5|3966.5|3976.5|3967.5|3976.5|3968.5|3975.5|3966.5|0
1650535200000|2022-04-21 10:00:00|3977.5|3968.5|3977.5|3969.5|3978.5|3970.5|3975.5|3967.5|7
1650535500000|2022-04-21 10:05:00|3978.5|3968.5|3993.5|3977.5|3997.5|3988.5|3978.5|3968.5|29
1650535800000|2022-04-21 10:10:00|3992.5|3974.5|3989.5|3974.5|3992.5|3974.5|3987.5|3974.5|0
1650536100000|2022-04-21 10:15:00|3991.5|3975.5|3987.5|3971.5|3992.5|3980.5|3985.5|3969.5|12
1650536400000|2022-04-21 10:20:00|3986.5|3972.5|3986.5|3976.5|3987.5|3976.5|3985.5|3972.5|0
1650536700000|2022-04-21 10:25:00|3987.5|3977.5|3990.5|3977.5|3990.5|3979.5|3987.5|3976.5|1
1650537000000|2022-04-21 10:30:00||3978.5||3979.5||3981.5||3978.5|1
1650537300000|2022-04-21 10:35:00|3989.5|3980.5|3989.5|3978.5|3989.5|3980.5|3989.5|3978.5|0
1650537600000|2022-04-21 10:40:00|3988.5|3976.5|3989.5|3977.5|3989.5|3978.5|3986.5|3976.5|1
1650537900000|2022-04-21 10:45:00|3988.5|3978.5|3987.5|3977.5|3988.5|3979.5|3987.5|3977.5|0
1650538200000|2022-04-21 10:50:00|3986.5|3976.5|3985.5|3975.5|3986.5|3977.5|3984.5|3973.5|3
1650538500000|2022-04-21 10:55:00|3984.5|3974.5|3984.5|3974.5|3985.5|3976.5|3984.5|3972.5|0
1650538800000|2022-04-21 11:00:00||3975.5||3972.5||3975.5||3972.5|7
1650539100000|2022-04-21 11:05:00|3979.5|3969.5|3978.5|3967.5|3979.5|3969.5|3978.5|3967.5|0
1650539400000|2022-04-21 11:10:00|3976.5|3968.5|3980.5|3969.5|3980.5|3969.5|3976.5|3968.5|1
1650539700000|2022-04-21 11:15:00|3982.5|3970.5|3984.5|3975.5|3985.5|3976.5|3982.5|3970.5|6
1650540000000|2022-04-21 11:20:00|3987.5|3979.5|3987.5|3975.5|3987.5|3979.5|3987.5|3975.5|1
1650540300000|2022-04-21 11:25:00|3986.5|3976.5|3987.5|3977.5|3987.5|3977.5|3986.5|3976.5|0
1650540600000|2022-04-21 11:30:00|3989.5|3978.5|3997.5|3986.5|3997.5|3986.5|3989.5|3978.5|23
1650540900000|2022-04-21 11:35:00|3996.5|3985.5|3991.5|3980.5|3997.5|3985.5|3991.5|3980.5|3
1650541200000|2022-04-21 11:40:00|3989.5||3990.5||3992.5||3989.5||1
1650541500000|2022-04-21 11:45:00|3989.5|3979.5|3993.5|3983.5|3993.5|3983.5|3989.5|3979.5|2
1650541800000|2022-04-21 11:50:00|3992.5|3982.5|3993.5|3983.5|3993.5|3983.5|3991.5|3982.5|1
1650542100000|2022-04-21 11:55:00|3995.5||3994.5||3995.5||3994.5||0
1650542400000|2022-04-21 12:00:00||3985.5||3985.5||3987.5||3985.5|1
1650542700000|2022-04-21 12:05:00|3993.5|3983.5|3993.5|3983.5|3994.5|3983.5|3992.5|3983.5|2
1650543000000|2022-04-21 12:10:00|3994.5||3994.5||3995.5||3994.5||1
1650543600000|2022-04-21 12:20:00||3982.5||3983.5||3983.5||3982.5|0
1650543900000|2022-04-21 12:25:00|3993.5|3982.5|3994.5|3982.5|3994.5|3982.5|3993.5|3982.5|0
1650544200000|2022-04-21 12:30:00|3993.5|3984.5|3994.5|3983.5|3994.5|3984.5|3991.5|3982.5|3
1650544500000|2022-04-21 12:35:00|3993.5||3994.5||3994.5||3993.5||1
1650544800000|2022-04-21 12:40:00|3996.5|3984.5|3998.5|3985.5|3998.5|3985.5|3996.5|3984.5|1
1650545100000|2022-04-21 12:45:00|3997.5||3996.5||3997.5||3993.5||1
1650545400000|2022-04-21 12:50:00|3998.5|3989.5|3997.5|3985.5|3998.5|3990.5|3997.5|3985.5|5
1650545700000|2022-04-21 12:55:00|3996.5||3996.5||3996.5||3996.5||0
1650546000000|2022-04-21 13:00:00|3995.5|3986.5|3995.5|3986.5|3995.5|3986.5|3995.5|3985.5|0
1650546300000|2022-04-21 13:05:00|3994.5|3987.5|3995.5|3987.5|3995.5|3987.5|3994.5|3986.5|2
1650546600000|2022-04-21 13:10:00|3996.5|3986.5|3998.5|3990.5|3998.5|3991.5|3996.5|3986.5|10
1650546900000|2022-04-21 13:15:00|3999.5|3988.5|3998.5|3989.5|4000.5|3991.5|3998.5|3988.5|7
1650547200000|2022-04-21 13:20:00|3996.5|3987.5|3995.5|3987.5|4001.5|3990.5|3993.5|3983.5|16
1650547500000|2022-04-21 13:25:00|3993.5|3984.5|3995.5|3986.5|3995.5|3987.5|3993.5|3984.5|15
1650547800000|2022-04-21 13:30:00|3994.5|3985.5|4002.5|3989.5|4021.5|4008.5|3992.5|3982.5|77
1650548100000|2022-04-21 13:35:00|4000.5|3990.5|3978.5|3968.5|4016.5|4006.5|3978.5|3968.5|66
1650548400000|2022-04-21 13:40:00|3984.5|3969.5|3981.5|3970.5|3992.5|3981.5|3976.5|3965.5|49
1650548700000|2022-04-21 13:45:00|3977.5|3968.5|3964.5|3953.5|3978.5|3968.5|3964.5|3951.5|40
1650549000000|2022-04-21 13:50:00|3965.5|3954.5|3963.5|3950.5|3982.5|3968.5|3960.5|3950.5|29
1650549300000|2022-04-21 13:55:00|3958.5|3952.5|3935.5|3924.5|3963.5|3953.5|3935.5|3921.5|55
1650549600000|2022-04-21 14:00:00|3939.5|3925.5|3935.5|3923.5|3943.5|3933.5|3927.5|3916.5|62
1650549900000|2022-04-21 14:05:00|3933.5|3922.5|3918.5|3910.5|3933.5|3926.5|3918.5|3906.5|57
1650550200000|2022-04-21 14:10:00|3917.5|3906.5|3910.5|3898.5|3917.5|3906.5|3907.5|3897.5|34
1650550500000|2022-04-21 14:15:00|3912.5|3899.5|3916.5|3902.5|3926.5|3918.5|3912.5|3898.5|44
1650550800000|2022-04-21 14:20:00|3917.5|3900.5|3911.5|3899.5|3919.5|3903.5|3900.5|3890.5|27
1650551100000|2022-04-21 14:25:00|3913.5|3898.5|3931.5|3923.5|3938.5|3923.5|3910.5|3897.5|40
1650551400000|2022-04-21 14:30:00|3930.5|3921.5|3938.5|3924.5|3939.5|3929.5|3929.5|3917.5|32
1650551700000|2022-04-21 14:35:00|3939.5|3925.5|3937.5|3924.5|3941.5|3931.5|3932.5|3922.5|23
1650552000000|2022-04-21 14:40:00|3936.5|3922.5|3930.5|3916.5|3936.5|3923.5|3922.5|3913.5|29
1650552300000|2022-04-21 14:45:00|3929.5|3917.5|3915.5|3904.5|3931.5|3917.5|3912.5|3904.5|40
1650552600000|2022-04-21 14:50:00|3916.5|3905.5|3919.5|3903.5|3922.5|3911.5|3916.5|3896.5|9
1650552900000|2022-04-21 14:55:00|3921.5|3902.5|3925.5|3910.5|3925.5|3910.5|3921.5|3899.5|1
1650553200000|2022-04-21 15:00:00|3926.5|3911.5|3925.5|3914.5|3928.5|3915.5|3919.5|3908.5|12
1650553500000|2022-04-21 15:05:00|3927.5|3916.5|3920.5|3908.5|3927.5|3916.5|3915.5|3904.5|6
1650553800000|2022-04-21 15:10:00|3919.5|3907.5|3924.5|3911.5|3926.5|3914.5|3918.5|3904.5|3
1650554100000|2022-04-21 15:15:00|3925.5|3910.5|3921.5|3908.5|3925.5|3915.5|3920.5|3907.5|8
1650554400000|2022-04-21 15:20:00|3920.5|3907.5|3918.5|3905.5|3922.5|3909.5|3909.5|3899.5|6
1650554700000|2022-04-21 15:25:00|3920.5|3906.5|3915.5|3903.5|3922.5|3909.5|3914.5|3903.5|2
1650555000000|2022-04-21 15:30:00|3913.5|3901.5|3911.5|3898.5|3915.5|3903.5|3906.5|3896.5|5
1650555300000|2022-04-21 15:35:00|3910.5|3896.5|3903.5|3892.5|3911.5|3899.5|3901.5|3892.5|5
1650555600000|2022-04-21 15:40:00|3904.5|3893.5|3899.5|3890.5|3907.5|3894.5|3899.5|3890.5|7
1650555900000|2022-04-21 15:45:00|3900.5|3891.5|3896.5|3884.5|3903.5|3891.5|3894.5|3884.5|25
1650556200000|2022-04-21 15:50:00|3891.5|3885.5|3901.5|3888.5|3903.5|3889.5|3891.5|3884.5|12
1650556500000|2022-04-21 15:55:00|3900.5|3886.5|3890.5|3880.5|3900.5|3886.5|3889.5|3879.5|13
1650556800000|2022-04-21 16:00:00|3891.5|3881.5|3889.5|3878.5|3894.5|3883.5|3887.5|3878.5|2
1650557100000|2022-04-21 16:05:00|3888.5|3879.5|3890.5|3878.5|3898.5|3887.5|3888.5|3878.5|11
1650557400000|2022-04-21 16:10:00|3889.5|3876.5|3894.5|3879.5|3900.5|3889.5|3888.5|3876.5|66
1650557700000|2022-04-21 16:15:00|3895.5|3881.5|3898.5|3888.5|3898.5|3888.5|3890.5|3881.5|21
1650558000000|2022-04-21 16:20:00|3897.5|3887.5|3888.5|3881.5|3898.5|3890.5|3888.5|3881.5|58
1650558300000|2022-04-21 16:25:00|3890.5|3879.5|3890.5|3879.5|3894.5|3884.5|3887.5|3879.5|18
1650558600000|2022-04-21 16:30:00|3891.5|3880.5|3894.5|3881.5|3894.5|3881.5|3890.5|3880.5|3
1650558900000|2022-04-21 16:35:00|3895.5|3882.5|3890.5|3877.5|3896.5|3883.5|3887.5|3876.5|5
1650559200000|2022-04-21 16:40:00|3892.5|3878.5|3891.5|3877.5|3893.5|3884.5|3889.5|3877.5|6
1650559500000|2022-04-21 16:45:00|3890.5|3878.5|3889.5|3876.5|3891.5|3881.5|3889.5|3876.5|0
1650559800000|2022-04-21 16:50:00|3888.5|3873.5|3880.5|3871.5|3888.5|3873.5|3878.5|3871.5|9
1650560100000|2022-04-21 16:55:00|3882.5|3870.5|3882.5|3872.5|3884.5|3876.5|3882.5|3870.5|22
1650560400000|2022-04-21 17:00:00|3884.5|3871.5|3869.5|3859.5|3884.5|3874.5|3867.5|3859.5|41
1650560700000|2022-04-21 17:05:00|3870.5|3860.5|3880.5|3868.5|3884.5|3871.5|3868.5|3859.5|102
1650561000000|2022-04-21 17:10:00|3879.5|3867.5|3885.5|3868.5|3885.5|3868.5|3877.5|3867.5|0
1650561300000|2022-04-21 17:15:00|3884.5|3869.5|3876.5|3865.5|3886.5|3870.5|3876.5|3865.5|0
1650561600000|2022-04-21 17:20:00|3872.5|3866.5|3891.5|3877.5|3900.5|3890.5|3872.5|3866.5|24
1650561900000|2022-04-21 17:25:00|3890.5|3874.5|3898.5|3885.5|3898.5|3887.5|3887.5|3874.5|7
1650562200000|2022-04-21 17:30:00|3897.5|3883.5|3892.5|3877.5|3900.5|3886.5|3891.5|3876.5|1
1650562500000|2022-04-21 17:35:00|3889.5|3876.5|3889.5|3878.5|3892.5|3879.5|3886.5|3876.5|2
1650562800000|2022-04-21 17:40:00|3888.5|3877.5|3887.5|3875.5|3889.5|3879.5|3882.5|3870.5|5
1650563100000|2022-04-21 17:45:00|3885.5|3874.5|3884.5|3873.5|3888.5|3874.5|3881.5|3867.5|0
1650563400000|2022-04-21 17:50:00|3882.5|3869.5|3877.5|3866.5|3884.5|3870.5|3877.5|3866.5|1
1650563700000|2022-04-21 17:55:00|3879.5|3862.5|3873.5|3862.5|3879.5|3862.5|3867.5|3860.5|9
1650564000000|2022-04-21 18:00:00|3875.5|3860.5|3865.5|3855.5|3875.5|3860.5|3862.5|3851.5|13
1650564300000|2022-04-21 18:05:00|3864.5|3853.5|3866.5|3854.5|3867.5|3854.5|3863.5|3851.5|3
1650564600000|2022-04-21 18:10:00|3865.5|3853.5|3861.5|3851.5|3866.5|3854.5|3860.5|3851.5|7
1650564900000|2022-04-21 18:15:00|3860.5|3852.5|3863.5|3854.5|3865.5|3856.5|3859.5|3850.5|14
1650565200000|2022-04-21 18:20:00|3866.5|3855.5|3860.5|3853.5|3867.5|3859.5|3860.5|3853.5|19
1650565500000|2022-04-21 18:25:00|3863.5|3852.5|3871.5|3858.5|3871.5|3858.5|3863.5|3852.5|5
1650565800000|2022-04-21 18:30:00|3872.5|3857.5|3880.5|3869.5|3880.5|3870.5|3872.5|3857.5|2
1650566100000|2022-04-21 18:35:00|3879.5|3867.5|3874.5|3861.5|3885.5|3875.5|3874.5|3861.5|19
1650566400000|2022-04-21 18:40:00|3873.5|3860.5|3873.5|3856.5|3873.5|3861.5|3869.5|3856.5|2
1650566700000|2022-04-21 18:45:00|3870.5|3853.5|3865.5|3856.5|3870.5|3856.5|3862.5|3851.5|23
1650567000000|2022-04-21 18:50:00|3867.5|3857.5|3869.5|3858.5|3869.5|3859.5|3865.5|3856.5|4
1650567300000|2022-04-21 18:55:00|3868.5|3857.5|3863|3854|3872.5|3857.5|3863|3851.5|8
1650590100000|2022-04-22 01:15:00|3847.6|3843.6|3853.1|3849.1|3855.1|3851.1|3835.1|3831.1|373
1650590400000|2022-04-22 01:20:00|3852.6|3848.6|3856.6|3852.6|3862.1|3858.1|3848.6|3844.6|565
1650590700000|2022-04-22 01:25:00|3857.1|3853.1|3856.1|3852.1|3860.6|3856.6|3851.1|3847.1|126
1650591000000|2022-04-22 01:30:00|3855.6|3851.6|3873.6|3869.6|3877.1|3873.1|3839.6|3835.6|2007
1650591300000|2022-04-22 01:35:00|3874.1|3870.1|3876.6|3872.6|3896.1|3892.1|3873.6|3869.6|1392
1650591600000|2022-04-22 01:40:00|3876.1|3872.1|3869.1|3865.1|3883.6|3879.6|3864.6|3860.6|1656
1650591900000|2022-04-22 01:45:00|3869.6|3865.6|3888.1|3884.1|3891.1|3887.1|3852.6|3848.6|1150
1650592200000|2022-04-22 01:50:00|3887.6|3883.6|3919.6|3915.6|3920.1|3916.1|3879.6|3875.6|1608
1650592500000|2022-04-22 01:55:00|3919.1|3915.1|3897.1|3893.1|3920.6|3916.6|3894.1|3890.1|1513
1650592800000|2022-04-22 02:00:00|3896.6|3892.6|3910.6|3906.6|3912.6|3908.6|3889.6|3885.6|1204
1650593100000|2022-04-22 02:05:00|3910.1|3906.1|3925.6|3921.6|3933.1|3929.1|3906.1|3902.1|1579
1650593400000|2022-04-22 02:10:00|3926.1|3922.1|3939.6|3935.6|3940.1|3936.1|3912.1|3908.1|1102
1650593700000|2022-04-22 02:15:00|3939.1|3935.1|3944.1|3940.1|3944.6|3940.6|3930.6|3926.6|1131
1650594000000|2022-04-22 02:20:00|3944.6|3940.6|3931.1|3927.1|3950.1|3946.1|3931.1|3927.1|894
1650594300000|2022-04-22 02:25:00|3931.6|3927.6|3923.6|3919.6|3933.6|3929.6|3917.1|3913.1|1044
1650594600000|2022-04-22 02:30:00|3924.1|3920.1|3916.1|3912.1|3924.1|3920.1|3914.1|3910.1|856
1650594900000|2022-04-22 02:35:00|3916.6|3912.6|3920.6|3916.6|3927.1|3923.1|3915.1|3911.1|719
1650595200000|2022-04-22 02:40:00|3921.1|3917.1|3929.1|3925.1|3931.1|3927.1|3914.1|3910.1|520
1650595500000|2022-04-22 02:45:00|3928.6|3924.6|3924.6|3920.6|3938.1|3934.1|3918.6|3914.6|625
1650595800000|2022-04-22 02:50:00|3925.1|3921.1|3917.6|3913.6|3926.1|3922.1|3916.1|3912.1|274
1650596100000|2022-04-22 02:55:00|3917.1|3913.1|3911.6|3907.6|3919.6|3915.6|3910.6|3906.6|479
1650596400000|2022-04-22 03:00:00|3912.6|3908.6|3913.1|3909.1|3920.6|3916.6|3911.1|3907.1|539
1650596700000|2022-04-22 03:05:00|3914.1|3910.1|3913.1|3909.1|3921.1|3917.1|3912.1|3908.1|406
1650597000000|2022-04-22 03:10:00|3913.6|3909.6|3932.6|3928.6|3933.1|3929.1|3912.1|3908.1|438
1650597300000|2022-04-22 03:15:00|3932.1|3928.1|3934.6|3930.6|3942.6|3938.6|3929.1|3925.1|596
1650597600000|2022-04-22 03:20:00|3935.1|3931.1|3923.1|3919.1|3935.1|3931.1|3921.1|3917.1|382
1650597900000|2022-04-22 03:25:00|3922.6|3918.6|3937.6|3933.6|3938.1|3934.1|3919.6|3915.6|320
1650598200000|2022-04-22 03:30:00|3937.1|3933.1|3935.1|3931.1|3941.1|3937.1|3934.1|3930.1|217
1650598500000|2022-04-22 03:35:00|3935.6|3931.6|3944.1|3940.1|3944.1|3940.1|3933.6|3929.6|174
1650598800000|2022-04-22 03:40:00|3943.6|3939.6|3956.1|3952.1|3956.6|3952.6|3943.6|3939.6|761
1650599100000|2022-04-22 03:45:00|3955.1|3951.1|3962.6|3958.6|3967.6|3963.6|3955.1|3951.1|726
1650599400000|2022-04-22 03:50:00|3962.1|3958.1|3951.6|3947.6|3962.1|3958.1|3951.1|3947.1|193
1650599700000|2022-04-22 03:55:00|3951.1|3947.1|3955.6|3951.6|3956.6|3952.6|3950.6|3946.6|374
1650600000000|2022-04-22 04:00:00|3958.1|3949.1|3958.1|3949.1|3958.1|3949.1|3958.1|3949.1|0
1650603300000|2022-04-22 04:55:00|||||||||1
1650603600000|2022-04-22 05:00:00|3956.6|3954.1|3956.6|3952.6|3964.1|3960.1|3943.6|3939.6|672
1650603900000|2022-04-22 05:05:00|3957.6|3953.6|3993.1|3989.1|3993.1|3989.1|3952.1|3948.1|1141
1650604200000|2022-04-22 05:10:00|3992.6|3988.6|4022.1|4018.1|4022.6|4018.6|3987.1|3983.1|2035
1650604500000|2022-04-22 05:15:00|4022.6|4018.6|3998.1|3994.1|4030.6|4026.6|3997.1|3993.1|1683
1650604800000|2022-04-22 05:20:00|3998.6|3994.6|3988.6|3984.6|4002.1|3998.1|3986.1|3982.1|733
1650605100000|2022-04-22 05:25:00|3989.1|3985.1|3973.6|3969.6|3993.6|3989.6|3969.6|3965.6|856
1650605400000|2022-04-22 05:30:00|3974.1|3970.1|3982.1|3978.1|3983.1|3979.1|3971.1|3967.1|505
1650605700000|2022-04-22 05:35:00|3981.1|3977.1|4004.6|4000.6|4005.1|4001.1|3980.6|3976.6|700
1650606000000|2022-04-22 05:40:00|4004.1|4000.1|4018.6|4014.6|4022.1|4018.1|3994.1|3990.1|483
1650606300000|2022-04-22 05:45:00|4018.1|4014.1|4002.6|3998.6|4018.6|4014.6|4002.1|3998.1|575
1650606600000|2022-04-22 05:50:00|4002.1|3998.1|4009.6|4005.6|4014.6|4010.6|4002.1|3998.1|467
1650606900000|2022-04-22 05:55:00|4010.6|4006.6|4011.1|4007.1|4019.1|4015.1|4008.1|4004.1|489
1650607200000|2022-04-22 06:00:00|4011.6|4007.6|4005.1|4001.1|4013.1|4009.1|3998.1|3994.1|699
1650607500000|2022-04-22 06:05:00|4004.6|4000.6|3996.6|3992.6|4007.6|4003.6|3993.1|3989.1|314
1650607800000|2022-04-22 06:10:00|3996.1|3992.1|4006.1|4002.1|4012.1|4008.1|3995.1|3991.1|494
1650608100000|2022-04-22 06:15:00|4006.6|4002.6|4000.1|3996.1|4010.1|4006.1|3998.1|3994.1|440
1650608400000|2022-04-22 06:20:00|3999.6|3995.6|3984.6|3980.6|4003.1|3999.1|3981.1|3977.1|422
1650608700000|2022-04-22 06:25:00|3984.1|3980.1|3995.6|3991.6|3998.1|3994.1|3980.1|3976.1|647
1650609000000|2022-04-22 06:30:00|3995.1|3991.1|3983.6|3979.6|3999.1|3995.1|3980.1|3976.1|402
1650609300000|2022-04-22 06:35:00|3982.6|3978.6|3980.6|3976.6|3987.1|3983.1|3974.1|3970.1|595
1650609600000|2022-04-22 06:40:00|3980.1|3976.1|3979.1|3975.1|3981.1|3977.1|3973.6|3969.6|349
1650609900000|2022-04-22 06:45:00|3978.1|3974.1|3977.6|3973.6|3986.6|3982.6|3974.1|3970.1|442
1650610200000|2022-04-22 06:50:00|3977.1|3973.1|3980.6|3976.6|3984.6|3980.6|3973.1|3969.1|265
1650610500000|2022-04-22 06:55:00|3981.1|3977.1|3982.6|3978.6|3986.1|3982.1|3980.1|3976.1|200
1650610800000|2022-04-22 07:00:00|3983.1|3979.1|3993.1|3989.1|3998.1|3994.1|3978.1|3974.1|441
1650611100000|2022-04-22 07:05:00|3992.6|3988.6|3997.6|3993.6|4003.1|3999.1|3987.6|3983.6|300
1650611400000|2022-04-22 07:10:00|3997.1|3993.1|3998.6|3994.6|4006.1|4002.1|3993.6|3989.6|416
1650611700000|2022-04-22 07:15:00|3999.1|3995.1|3993.1|3989.1|4001.1|3997.1|3991.1|3987.1|272
1650612000000|2022-04-22 07:20:00|3993.6|3989.6|3978.1|3974.1|3994.6|3990.6|3978.1|3974.1|669
1650612300000|2022-04-22 07:25:00|3978.6|3974.6|3972.1|3968.1|3988.6|3984.6|3971.1|3967.1|284
1650612600000|2022-04-22 07:30:00|3971.6|3967.6|3982.1|3978.1|3982.6|3978.6|3967.1|3963.1|927
1650612900000|2022-04-22 07:35:00|3981.6|3977.6|3982.6|3978.6|3987.6|3983.6|3980.6|3976.6|520
1650613200000|2022-04-22 07:40:00|3982.1|3978.1|3979.1|3975.1|3985.6|3981.6|3976.6|3972.6|487
1650613500000|2022-04-22 07:45:00|3978.6|3974.6|3980.6|3976.6|3983.6|3979.6|3977.1|3973.1|682
1650613800000|2022-04-22 07:50:00|3981.1|3977.1|3997.6|3993.6|3998.1|3994.1|3977.1|3973.1|1260
1650614100000|2022-04-22 07:55:00|3997.1|3993.1|3995.6|3991.6|3998.1|3994.1|3986.6|3982.6|1476
1650614400000|2022-04-22 08:00:00|3995.1|3991.1|3995.6|3991.6|4004.6|4000.6|3993.1|3989.1|1098
1650614700000|2022-04-22 08:05:00|3995.1|3991.1|3989.6|3985.6|3999.1|3995.1|3987.6|3983.6|1135
1650615000000|2022-04-22 08:10:00|3990.1|3986.1|3988.6|3984.6|3995.1|3991.1|3985.6|3981.6|473
1650615300000|2022-04-22 08:15:00|3988.1|3984.1|3982.6|3978.6|3988.1|3984.1|3982.1|3978.1|1592
1650615600000|2022-04-22 08:20:00|3983.1|3979.1|3986.1|3982.1|3988.1|3984.1|3980.1|3976.1|100
1650615900000|2022-04-22 08:25:00|3985.6|3981.6|3986.6|3982.6|3990.1|3986.1|3985.1|3981.1|110
1650616200000|2022-04-22 08:30:00|3989.1|3980.1|3989.1|3980.1|3989.1|3980.1|3989.1|3980.1|0
1650618900000|2022-04-22 09:15:00|3991.6|3961.6|3968.6|3957.6|3996.1|3966.1|3961.6|3951.6|18
1650619200000|2022-04-22 09:20:00|3967.6|3955.6|3966.6|3953.6|3968.6|3956.6|3960.6|3951.6|40
1650619500000|2022-04-22 09:25:00|3968.6|3954.6|3967.6|3954.6|3969.6|3954.6|3967.6|3954.6|2
1650619800000|2022-04-22 09:30:00|3968.6|3956.6|3967.6|3956.6|3968.6|3956.6|3965.6|3956.6|2
1650620100000|2022-04-22 09:35:00|3966.6|3957.6|3959.6|3949.6|3966.6|3957.6|3959.6|3949.6|6
1650620400000|2022-04-22 09:40:00|3957.6|3948.6|3957.6|3947.6|3959.6|3948.6|3955.6|3947.6|7
1650620700000|2022-04-22 09:45:00|3956.6|3946.6|3957.6|3947.6|3957.6|3947.6|3952.6|3941.6|3
1650621000000|2022-04-22 09:50:00|3956.6|3946.6|3956.6|3944.6|3957.6|3950.6|3956.6|3944.6|6
1650621300000|2022-04-22 09:55:00|3955.6|3942.6|3952.6|3940.6|3955.6|3942.6|3949.6|3939.6|2
1650621600000|2022-04-22 10:00:00|3949.6|3941.6|3950.6|3940.6|3951.6|3942.6|3949.6|3940.6|11
1650621900000|2022-04-22 10:05:00|3951.6|3941.6|3951.6|3939.6|3952.6|3944.6|3949.6|3939.6|8
1650622200000|2022-04-22 10:10:00|3950.6|3937.6|3951.6|3939.6|3951.6|3939.6|3947.6|3937.6|1
1650622500000|2022-04-22 10:15:00|3946.6|3940.6|3951.6|3939.6|3951.6|3940.6|3946.6|3939.6|8
1650622800000|2022-04-22 10:20:00||3940.6||3940.6||3941.6||3939.6|0
1650623100000|2022-04-22 10:25:00|3953.6|3941.6|3950.6|3940.6|3953.6|3945.6|3949.6|3939.6|3
1650623400000|2022-04-22 10:30:00|3951.6|3941.6|3951.6|3941.6|3952.6|3942.6|3949.6|3940.6|4
1650623700000|2022-04-22 10:35:00|3952.6|3942.6|3954.6|3943.6|3954.6|3944.6|3951.6|3942.6|1
1650624000000|2022-04-22 10:40:00|3955.6|3944.6|3960.6|3949.6|3960.6|3949.6|3955.6|3944.6|3
1650624300000|2022-04-22 10:45:00|3962.6|3953.6|3969.6|3954.6|3970.6|3954.6|3962.6|3953.6|3
1650624600000|2022-04-22 10:50:00|3968.6|3953.6|3964.6|3954.6|3968.6|3956.6|3964.6|3953.6|2
1650624900000|2022-04-22 10:55:00|3967.6|3955.6|3966.6|3954.6|3967.6|3955.6|3963.6|3954.6|0
1650625200000|2022-04-22 11:00:00|3965.6|3968.6|3974.6|3966.6|3979.6|3969.6|3965.6|3954.6|111
1650625500000|2022-04-22 11:05:00|3975.6|3968.6|3975.6|3962.6|3976.6|3968.6|3973.6|3962.6|5
1650625800000|2022-04-22 11:10:00|3974.6|3963.6|3980.6|3965.6|3980.6|3965.6|3974.6|3963.6|0
1650626100000|2022-04-22 11:15:00|3979.6|3966.6|3985.6|3973.6|3985.6|3973.6|3977.6|3966.6|1
1650626400000|2022-04-22 11:20:00|3984.6|3974.6|3984.6|3973.6|3984.6|3975.6|3982.6|3973.6|3
1650626700000|2022-04-22 11:25:00|3983.6|3975.6|3985.6|3975.6|3986.6|3975.6|3982.6|3975.6|4
1650627000000|2022-04-22 11:30:00|3986.6|3976.6|3984.6|3974.6|3990.6|3981.6|3984.6|3974.6|11
1650627300000|2022-04-22 11:35:00|3983.6||3985.6||3987.6||3983.6||0
1650627600000|2022-04-22 11:40:00|3984.6|3976.6|3987.6|3976.6|3991.6|3980.6|3983.6|3976.6|6
1650627900000|2022-04-22 11:45:00|3988.6|3974.6|3985.6|3974.6|3988.6|3974.6|3985.6|3974.6|0
1650628200000|2022-04-22 11:50:00|3984.6||3984.6||3985.6||3984.6||0
1650628500000|2022-04-22 11:55:00|3985.6|3972.6|3985.6|3970.6|3985.6|3974.6|3979.6|3970.6|11
1650628800000|2022-04-22 12:00:00|3984.6|3971.6|3980.6|3968.6|3984.6|3971.6|3978.6|3967.6|2
1650629100000|2022-04-22 12:05:00|3977.6|3969.6|3978.6|3966.6|3980.6|3970.6|3977.6|3965.6|14
1650629400000|2022-04-22 12:10:00|3977.6|3965.6|3978.6|3967.6|3980.6|3967.6|3977.6|3963.6|1
1650629700000|2022-04-22 12:15:00|3982.6|3969.6|3983.6|3969.6|3984.6|3969.6|3981.6|3969.6|1
1650630000000|2022-04-22 12:20:00|3982.6||3982.6||3982.6||3982.6||0
1650630300000|2022-04-22 12:25:00|3983.6|3972.6|3986.6|3972.6|3986.6|3972.6|3983.6|3969.6|6
1650630600000|2022-04-22 12:30:00|3985.6|3970.6|3980.6|3967.6|3985.6|3970.6|3980.6|3967.6|0
1650630900000|2022-04-22 12:35:00|3979.6||3979.6||3979.6||3979.6||0
1650631200000|2022-04-22 12:40:00|3978.6|3963.6|3974.6|3964.6|3978.6|3964.6|3973.6|3963.6|2
1650631500000|2022-04-22 12:45:00|3972.6|3963.6|3972.6|3962.6|3972.6|3963.6|3972.6|3961.6|2
1650631800000|2022-04-22 12:50:00|3971.6|3961.6|3968.6|3957.6|3972.6|3961.6|3967.6|3956.6|4
1650632100000|2022-04-22 12:55:00|3969.6|3956.6|3967.6|3956.6|3970.6|3956.6|3967.6|3956.6|1
1650632400000|2022-04-22 13:00:00|3965.6|3957.6|3967.6|3957.6|3967.6|3957.6|3963.6|3956.6|6
1650632700000|2022-04-22 13:05:00|3965.6|3956.6|3967.6|3952.6|3967.6|3956.6|3965.6|3952.6|3
1650633000000|2022-04-22 13:10:00|3966.6|3951.6|3955.6|3946.6|3966.6|3951.6|3954.6|3946.6|7
1650633300000|2022-04-22 13:15:00|3958.6|3947.6|3959.6|3947.6|3959.6|3948.6|3958.6|3947.6|1
1650633600000|2022-04-22 13:20:00|3955.6|3948.6|3964.6|3950.6|3964.6|3950.6|3955.6|3948.6|2
1650633900000|2022-04-22 13:25:00|3963.6|3954.6|3960.6|3947.6|3965.6|3954.6|3960.6|3947.6|4
1650634200000|2022-04-22 13:30:00|3962.6|3948.6|3987.6|3974.6|3990.6|3978.6|3947.6|3938.6|81
1650634500000|2022-04-22 13:35:00|3986.6|3976.6|3982.6|3969.6|4004.6|3992.6|3974.6|3963.6|53
1650634800000|2022-04-22 13:40:00|3974.6|3970.6|3984.6|3972.6|3987.6|3977.6|3973.6|3957.6|20
1650635100000|2022-04-22 13:45:00|3985.6|3973.6|3999.6|3986.6|4000.6|3986.6|3982.6|3968.6|38
1650635400000|2022-04-22 13:50:00|4009.6|3988.6|4024.6|4010.6|4030.6|4018.6|4003.6|3988.6|40
1650635700000|2022-04-22 13:55:00|4023.6|4009.6|4022.6|4011.6|4027.6|4017.6|4015.6|4005.6|26
1650636000000|2022-04-22 14:00:00|4023.6|4012.6|4041.6|4031.6|4049.6|4039.6|4023.6|4012.6|132
1650636300000|2022-04-22 14:05:00|4042.6|4033.6|4068.6|4057.6|4070.6|4057.6|4040.6|4033.6|176
1650636600000|2022-04-22 14:10:00|4067.6|4056.6|4050.6|4038.6|4067.6|4056.6|4042.6|4031.6|56
1650636900000|2022-04-22 14:15:00|4046.6|4039.6|4043.6|4033.6|4054.6|4040.6|4039.6|4029.6|87
1650637200000|2022-04-22 14:20:00|4042.6|4030.6|4042.6|4029.6|4043.6|4033.6|4025.6|4014.6|70
1650637500000|2022-04-22 14:25:00|4045.6|4030.6|4044.6|4029.6|4054.6|4037.6|4037.6|4026.6|68
1650637800000|2022-04-22 14:30:00|4045.6|4032.6|4046.6|4037.6|4050.6|4040.6|4036.6|4025.6|123
1650638100000|2022-04-22 14:35:00|4047.6|4035.6|4047.6|4036.6|4061.6|4052.6|4044.6|4032.6|159
1650638400000|2022-04-22 14:40:00|4044.6|4035.6|4035.6|4025.6|4051.6|4038.6|4032.6|4023.6|227
1650638700000|2022-04-22 14:45:00|4036.6|4027.6|4034.6|4022.6|4047.6|4035.6|4027.6|4011.6|206
1650639000000|2022-04-22 14:50:00|4031.6|4019.6|4020.6|4012.6|4034.6|4019.6|4019.6|4011.6|290
1650639300000|2022-04-22 14:55:00|4019.6|4011.6|4012.6|4004.6|4027.6|4017.6|4012.6|4002.6|168
1650639600000|2022-04-22 15:00:00|4011.6|4006.6|4002.6|3991.6|4019.6|4008.6|3998.6|3990.6|263
1650639900000|2022-04-22 15:05:00|3997.6|3992.6|4025.6|4012.6|4025.6|4015.6|3994.6|3987.6|210
1650640200000|2022-04-22 15:10:00|4022.6|4010.6|4007.6|3998.6|4023.6|4010.6|4000.6|3989.6|229
1650640500000|2022-04-22 15:15:00|4003.6|3991.6|4004.6|3990.6|4008.6|4000.6|3995.6|3988.6|128
1650640800000|2022-04-22 15:20:00|4007.6|3991.6|3992.6|3984.6|4008.6|4001.6|3992.6|3984.6|118
1650641100000|2022-04-22 15:25:00|3989.6|3982.6|3997.6|3985.6|4001.6|3991.6|3989.6|3982.6|33
1650641400000|2022-04-22 15:30:00|3998.6|3983.6|3992.6|3979.6|3999.6|3984.6|3985.6|3977.6|15
1650641700000|2022-04-22 15:35:00|3991.6|3981.6|3988.6|3977.6|3994.6|3982.6|3988.6|3976.6|5
1650642000000|2022-04-22 15:40:00|3990.6|3978.6|3975.6|3962.6|3990.6|3980.6|3973.6|3962.6|25
1650642300000|2022-04-22 15:45:00|3976.6|3964.6|3984.6|3972.6|3985.6|3974.6|3976.6|3962.6|6
1650642600000|2022-04-22 15:50:00|3983.6|3969.6|3984.6|3973.6|3986.6|3975.6|3980.6|3968.6|19
1650642900000|2022-04-22 15:55:00|3983.6|3971.6|3980.6|3970.6|3983.6|3974.6|3977.6|3970.6|22
1650643200000|2022-04-22 16:00:00|3979.6|3969.6|3977.6|3968.6|3980.6|3970.6|3975.6|3967.6|15
1650643500000|2022-04-22 16:05:00|3978.6|3969.6|3976.6|3968.6|3982.6|3974.6|3976.6|3968.6|28
1650643800000|2022-04-22 16:10:00|3977.6|3966.6|3979.6|3967.6|3979.6|3969.6|3968.6|3961.6|30
1650644100000|2022-04-22 16:15:00|3978.6|3966.6|3972.6|3963.6|3978.6|3967.6|3969.6|3961.6|22
1650644400000|2022-04-22 16:20:00|3973.6|3964.6|3973.6|3963.6|3977.6|3966.6|3967.6|3959.6|83
1650644700000|2022-04-22 16:25:00|3975.6|3964.6|3967.6|3957.6|3978.6|3969.6|3965.6|3957.6|34
1650645000000|2022-04-22 16:30:00|3963.6|3955.6|3969.6|3959.6|3972.6|3961.6|3962.6|3953.6|38
1650645300000|2022-04-22 16:35:00|3968.6|3957.6|3972.6|3958.6|3976.6|3967.6|3966.6|3957.6|37
1650645600000|2022-04-22 16:40:00|3969.6|3960.6|3959.6|3951.6|3970.6|3960.6|3958.6|3951.6|23
1650645900000|2022-04-22 16:45:00|3961.6|3952.6|3960.6|3952.6|3964.6|3956.6|3958.6|3951.6|17
1650646200000|2022-04-22 16:50:00|3959.6|3951.6|3952.6|3943.6|3959.6|3951.6|3952.6|3942.6|36
1650646500000|2022-04-22 16:55:00|3953.6|3942.6|3951.6|3941.6|3954.6|3946.6|3950.6|3940.6|30
1650646800000|2022-04-22 17:00:00|3952.6|3942.6|3941.6|3931.6|3952.6|3942.6|3941.6|3929.6|21
1650647100000|2022-04-22 17:05:00|3939.6|3932.6|3935.6|3928.6|3944.6|3935.6|3935.6|3926.6|32
1650647400000|2022-04-22 17:10:00|3938.6|3926.6|3943.6|3932.6|3949.6|3936.6|3937.6|3926.6|39
1650647700000|2022-04-22 17:15:00|3942.6|3934.6|3946.6|3937.6|3951.6|3939.6|3941.6|3934.6|17
1650648000000|2022-04-22 17:20:00|3943.6|3934.6|3940.6|3925.6|3944.6|3934.6|3940.6|3925.6|27
1650648300000|2022-04-22 17:25:00|3941.6|3927.6|3941.6|3927.6|3942.6|3931.6|3938.6|3925.6|15
1650648600000|2022-04-22 17:30:00|3933.6|3925.6|3935.6|3922.6|3940.6|3930.6|3933.6|3921.6|13
1650648900000|2022-04-22 17:35:00|3936.6|3921.6|3935.6|3922.6|3937.6|3927.6|3932.6|3921.6|11
1650649200000|2022-04-22 17:40:00|3934.6|3923.6|3935.6|3927.6|3935.6|3927.6|3930.6|3919.6|19
1650649500000|2022-04-22 17:45:00|3938.6|3929.6|3937.6|3926.6|3946.6|3931.6|3936.6|3925.6|12
1650649800000|2022-04-22 17:50:00|3932.6|3924.6|3933.6|3920.6|3934.6|3924.6|3929.6|3920.6|22
1650650100000|2022-04-22 17:55:00|3932.6|3921.6|3929.6|3920.6|3933.6|3924.6|3928.6|3920.6|20
1650650400000|2022-04-22 18:00:00|3928.6|3918.6|3927.6|3916.6|3930.6|3920.6|3926.6|3916.6|24
1650650700000|2022-04-22 18:05:00|3928.6|3917.6|3930.6|3920.6|3931.6|3921.6|3924.6|3916.6|26
1650651000000|2022-04-22 18:10:00|3932.6|3918.6|3937.6|3926.6|3937.6|3926.6|3932.6|3918.6|9
1650651300000|2022-04-22 18:15:00|3932.6|3923.6|3946.6|3933.6|3946.6|3933.6|3932.6|3923.6|25
1650651600000|2022-04-22 18:20:00|3948.6|3935.6|3946.6|3935.6|3948.6|3938.6|3943.6|3933.6|31
1650651900000|2022-04-22 18:25:00|3943.6|3933.6|3942.6|3931.6|3946.6|3934.6|3939.6|3931.6|22
1650652200000|2022-04-22 18:30:00|3941.6|3934.6|3930.6|3918.6|3942.6|3934.6|3929.6|3917.6|14
1650652500000|2022-04-22 18:35:00|3927.6|3917.6|3930.6|3920.6|3931.6|3920.6|3924.6|3917.6|18
1650652800000|2022-04-22 18:40:00|3931.6|3921.6|3931.6|3920.6|3936.6|3924.6|3927.6|3917.6|13
1650653100000|2022-04-22 18:45:00|3928.6|3921.6|3930.6|3917.6|3931.6|3921.6|3925.6|3917.6|15
1650653400000|2022-04-22 18:50:00|3928.6|3916.6|3928.6|3911.6|3928.6|3917.6|3919.6|3910.6|15
1650653700000|2022-04-22 18:55:00|3927.6|3912.6|3920.6|3911.6|3932.6|3917.6|3920.6|3905.6|10
1650849000000|2022-04-25 01:10:00|||||||||18
1650849300000|2022-04-25 01:15:00|3910.1|3906.1|3886.1|3882.1|3917.6|3913.6|3886.1|3882.1|4809
1650849600000|2022-04-25 01:20:00|3885.6|3881.6|3870.6|3866.6|3892.6|3888.6|3867.1|3863.1|741
1650849900000|2022-04-25 01:25:00|3869.1|3865.1|3851.6|3847.6|3875.6|3871.6|3850.6|3846.6|1353
1650850200000|2022-04-25 01:30:00|3852.6|3848.6|3865.6|3861.6|3886.1|3882.1|3850.6|3846.6|3789
1650850500000|2022-04-25 01:35:00|3865.1|3861.1|3884.1|3880.1|3895.1|3891.1|3861.1|3857.1|2441
1650850800000|2022-04-25 01:40:00|3883.6|3879.6|3867.6|3863.6|3883.6|3879.6|3854.1|3850.1|2189
1650851100000|2022-04-25 01:45:00|3867.1|3863.1|3860.6|3856.6|3872.6|3868.6|3855.6|3851.6|2265
1650851400000|2022-04-25 01:50:00|3862.6|3858.6|3869.6|3865.6|3878.1|3874.1|3856.1|3852.1|1421
1650851700000|2022-04-25 01:55:00|3868.6|3864.6|3876.1|3872.1|3893.1|3889.1|3862.6|3858.6|1630
1650852000000|2022-04-25 02:00:00|3877.1|3873.1|3874.1|3870.1|3898.1|3894.1|3873.6|3869.6|1722
1650852300000|2022-04-25 02:05:00|3873.6|3869.6|3872.6|3868.6|3875.1|3871.1|3866.6|3862.6|1169
1650852600000|2022-04-25 02:10:00|3873.1|3869.1|3862.6|3858.6|3874.1|3870.1|3857.1|3853.1|954
1650852900000|2022-04-25 02:15:00|3862.1|3858.1|3868.6|3864.6|3871.6|3867.6|3855.1|3851.1|1256
1650853200000|2022-04-25 02:20:00|3869.1|3865.1|3854.1|3850.1|3870.1|3866.1|3851.6|3847.6|2292
1650853500000|2022-04-25 02:25:00|3853.1|3849.1|3863.6|3859.6|3864.1|3860.1|3850.1|3846.1|1685
1650853800000|2022-04-25 02:30:00|3865.1|3861.1|3875.1|3871.1|3877.6|3873.6|3858.6|3854.6|1183
1650854100000|2022-04-25 02:35:00|3874.6|3870.6|3888.6|3884.6|3889.1|3885.1|3869.1|3865.1|1762
1650854400000|2022-04-25 02:40:00|3888.1|3884.1|3863.6|3859.6|3888.1|3884.1|3862.1|3858.1|1685
1650854700000|2022-04-25 02:45:00|3864.1|3860.1|3871.6|3867.6|3879.6|3875.6|3863.6|3859.6|869
1650855000000|2022-04-25 02:50:00|3872.6|3868.6|3868.6|3864.6|3876.1|3872.1|3867.1|3863.1|1424
1650855300000|2022-04-25 02:55:00|3868.1|3864.1|3880.1|3876.1|3883.1|3879.1|3867.6|3863.6|1015
1650855600000|2022-04-25 03:00:00|3880.6|3876.6|3875.6|3871.6|3888.1|3884.1|3874.1|3870.1|832
1650855900000|2022-04-25 03:05:00|3876.6|3872.6|3906.1|3902.1|3921.6|3917.6|3872.1|3868.1|1487
1650856200000|2022-04-25 03:10:00|3906.6|3902.6|3915.1|3911.1|3930.6|3926.6|3902.1|3898.1|1606
1650856500000|2022-04-25 03:15:00|3914.6|3910.6|3911.6|3907.6|3921.6|3917.6|3904.1|3900.1|1017
1650856800000|2022-04-25 03:20:00|3911.1|3907.1|3901.6|3897.6|3914.1|3910.1|3900.1|3896.1|482
1650857100000|2022-04-25 03:25:00|3901.1|3897.1|3896.6|3892.6|3905.1|3901.1|3892.6|3888.6|622
1650857400000|2022-04-25 03:30:00|3897.1|3893.1|3891.6|3887.6|3901.1|3897.1|3890.6|3886.6|366
1650857700000|2022-04-25 03:35:00|3891.1|3887.1|3888.6|3884.6|3892.1|3888.1|3885.6|3881.6|243
1650858000000|2022-04-25 03:40:00|3888.1|3884.1|3883.1|3879.1|3893.1|3889.1|3880.6|3876.6|454
1650858300000|2022-04-25 03:45:00|3882.6|3878.6|3890.6|3886.6|3890.6|3886.6|3879.6|3875.6|334
1650858600000|2022-04-25 03:50:00|3890.1|3886.1|3886.1|3882.1|3890.1|3886.1|3880.6|3876.6|308
1650858900000|2022-04-25 03:55:00|3886.6|3882.6|3889.6|3885.6|3893.1|3889.1|3884.1|3880.1|277
1650859200000|2022-04-25 04:00:00|3892.1|3883.1|3892.1|3883.1|3892.1|3883.1|3892.1|3883.1|0
1650862500000|2022-04-25 04:55:00|||||||||2
1650862800000|2022-04-25 05:00:00|3883.1|3879.1|3879.1|3875.1|3887.6|3883.6|3872.6|3868.6|737
1650863100000|2022-04-25 05:05:00|3878.6|3874.6|3873.6|3869.6|3882.6|3878.6|3871.1|3867.1|1394
1650863400000|2022-04-25 05:10:00|3873.1|3869.1|3874.6|3870.6|3880.1|3876.1|3867.1|3863.1|490
1650863700000|2022-04-25 05:15:00|3875.1|3871.1|3888.1|3884.1|3888.6|3884.6|3873.1|3869.1|443
1650864000000|2022-04-25 05:20:00|3888.6|3884.6|3888.6|3884.6|3905.1|3901.1|3880.1|3876.1|772
1650864300000|2022-04-25 05:25:00|3888.1|3884.1|3886.6|3882.6|3895.1|3891.1|3884.1|3880.1|289
1650864600000|2022-04-25 05:30:00|3887.1|3883.1|3876.6|3872.6|3889.6|3885.6|3875.6|3871.6|270
1650864900000|2022-04-25 05:35:00|3877.1|3873.1|3857.1|3853.1|3878.6|3874.6|3853.6|3849.6|764
1650865200000|2022-04-25 05:40:00|3856.6|3852.6|3860.6|3856.6|3869.6|3865.6|3854.6|3850.6|584
1650865500000|2022-04-25 05:45:00|3860.1|3856.1|3857.6|3853.6|3866.6|3862.6|3856.6|3852.6|446
1650865800000|2022-04-25 05:50:00|3857.1|3853.1|3851.1|3847.1|3859.1|3855.1|3850.1|3846.1|461
1650866100000|2022-04-25 05:55:00|3850.6|3846.6|3839.6|3835.6|3855.6|3851.6|3839.1|3835.1|945
1650866400000|2022-04-25 06:00:00|3839.1|3835.1|3833.1|3829.1|3847.1|3843.1|3832.1|3828.1|876
1650866700000|2022-04-25 06:05:00|3834.1|3830.1|3834.6|3830.6|3842.1|3838.1|3832.1|3828.1|710
1650867000000|2022-04-25 06:10:00|3834.1|3830.1|3834.6|3830.6|3842.1|3838.1|3831.1|3827.1|983
1650867300000|2022-04-25 06:15:00|3835.1|3831.1|3846.1|3842.1|3849.1|3845.1|3831.6|3827.6|905
1650867600000|2022-04-25 06:20:00|3846.6|3842.6|3846.1|3842.1|3852.1|3848.1|3841.1|3837.1|507
1650867900000|2022-04-25 06:25:00|3845.6|3841.6|3837.6|3833.6|3848.1|3844.1|3836.6|3832.6|815
1650868200000|2022-04-25 06:30:00|3838.1|3834.1|3827.1|3823.1|3842.6|3838.6|3825.6|3821.6|1068
1650868500000|2022-04-25 06:35:00|3826.1|3822.1|3819.1|3815.1|3826.1|3822.1|3811.1|3807.1|1347
1650868800000|2022-04-25 06:40:00|3819.6|3815.6|3809.1|3805.1|3827.1|3823.1|3808.6|3804.6|910
1650869100000|2022-04-25 06:45:00|3809.6|3805.6|3799.6|3795.6|3812.1|3808.1|3799.6|3795.6|816
1650869400000|2022-04-25 06:50:00|3800.1|3796.1|3784.1|3780.1|3801.1|3797.1|3779.6|3775.6|1331
1650869700000|2022-04-25 06:55:00|3784.6|3780.6|3786.6|3782.6|3794.1|3790.1|3780.1|3776.1|1319
1650870000000|2022-04-25 07:00:00|3786.1|3782.1|3775.6|3771.6|3790.1|3786.1|3774.6|3770.6|1147
1650870300000|2022-04-25 07:05:00|3776.1|3772.1|3789.1|3785.1|3797.6|3793.6|3775.6|3771.6|1196
1650870600000|2022-04-25 07:10:00|3788.6|3784.6|3796.1|3792.1|3798.1|3794.1|3787.1|3783.1|864
1650870900000|2022-04-25 07:15:00|3795.6|3791.6|3805.6|3801.6|3816.1|3812.1|3795.1|3791.1|1132
1650871200000|2022-04-25 07:20:00|3805.1|3801.1|3821.1|3817.1|3821.1|3817.1|3804.6|3800.6|826
1650871500000|2022-04-25 07:25:00|3822.1|3818.1|3827.1|3823.1|3833.6|3829.6|3819.1|3815.1|1112
1650871800000|2022-04-25 07:30:00|3826.6|3822.6|3825.1|3821.1|3829.1|3825.1|3820.6|3816.6|800
1650872100000|2022-04-25 07:35:00|3826.1|3822.1|3804.6|3800.6|3828.6|3824.6|3804.1|3800.1|796
1650872400000|2022-04-25 07:40:00|3804.1|3800.1|3804.1|3800.1|3811.6|3807.6|3798.6|3794.6|1085
1650872700000|2022-04-25 07:45:00|3805.1|3801.1|3804.1|3800.1|3812.1|3808.1|3796.6|3792.6|1332
1650873000000|2022-04-25 07:50:00|3803.6|3799.6|3815.6|3811.6|3816.1|3812.1|3802.1|3798.1|1629
1650873300000|2022-04-25 07:55:00|3816.1|3812.1|3803.6|3799.6|3816.6|3812.6|3801.1|3797.1|1375
1650873600000|2022-04-25 08:00:00|3804.1|3800.1|3801.1|3797.1|3807.6|3803.6|3798.6|3794.6|850
1650873900000|2022-04-25 08:05:00|3800.6|3796.6|3797.6|3793.6|3805.6|3801.6|3791.6|3787.6|1024
1650874200000|2022-04-25 08:10:00|3797.1|3793.1|3798.6|3794.6|3798.6|3794.6|3788.6|3784.6|1029
1650874500000|2022-04-25 08:15:00|3798.1|3794.1|3804.1|3800.1|3806.1|3802.1|3794.1|3790.1|850
1650874800000|2022-04-25 08:20:00|3803.6|3799.6|3796.1|3792.1|3807.1|3803.1|3794.6|3790.6|945
1650875100000|2022-04-25 08:25:00|3795.6|3791.6|3790.1|3786.1|3800.1|3796.1|3788.6|3784.6|635
1650875400000|2022-04-25 08:30:00|3792.6|3783.6|3792.6|3783.6|3792.6|3783.6|3792.6|3783.6|0
1650878100000|2022-04-25 09:15:00|3796.6|3778.6|3782.6|3770.6|3796.6|3778.6|3775.6|3767.6|55
1650878400000|2022-04-25 09:20:00|3783.6|3772.6|3780.6|3768.6|3792.6|3781.6|3780.6|3767.6|40
1650878700000|2022-04-25 09:25:00|3782.6|3769.6|3788.6|3770.6|3788.6|3774.6|3780.6|3769.6|10
1650879000000|2022-04-25 09:30:00|3787.6|3771.6|3800.6|3791.6|3800.6|3792.6|3785.6|3771.6|12
1650879300000|2022-04-25 09:35:00|3799.6|3785.6|3795.6|3783.6|3799.6|3785.6|3795.6|3783.6|5
1650879600000|2022-04-25 09:40:00|3794.6|3784.6|3797.6|3787.6|3798.6|3788.6|3792.6|3783.6|10
1650879900000|2022-04-25 09:45:00|3798.6|3788.6|3799.6|3790.6|3799.6|3790.6|3797.6|3787.6|2
1650880200000|2022-04-25 09:50:00|3800.6|3791.6|3802.6|3794.6|3806.6|3797.6|3799.6|3786.6|13
1650880500000|2022-04-25 09:55:00|3798.6|3791.6|3800.6|3787.6|3816.6|3800.6|3798.6|3786.6|55
1650880800000|2022-04-25 10:00:00|3802.6|3788.6|3797.6|3785.6|3802.6|3793.6|3797.6|3784.6|28
1650881100000|2022-04-25 10:05:00|3796.6|3782.6|3796.6|3785.6|3797.6|3785.6|3789.6|3782.6|18
1650881400000|2022-04-25 10:10:00|3794.6|3782.6|3791.6|3780.6|3794.6|3783.6|3789.6|3780.6|18
1650881700000|2022-04-25 10:15:00|3792.6|3781.6|3799.6|3787.6|3800.6|3787.6|3792.6|3781.6|4
1650882000000|2022-04-25 10:20:00||3788.6||3787.6||3789.6||3787.6|0
1650882300000|2022-04-25 10:25:00|||||||||3
1650882600000|2022-04-25 10:30:00|3798.6|3784.6|3789.6|3777.6|3799.6|3788.6|3789.6|3774.6|34
1650882900000|2022-04-25 10:35:00|3787.6|3773.6|3773.6|3758.6|3791.6|3775.6|3769.6|3758.6|89
1650883200000|2022-04-25 10:40:00|3772.6|3759.6|3771.6|3759.6|3773.6|3763.6|3762.6|3754.6|13
1650883500000|2022-04-25 10:45:00|3774.6|3760.6|3773.6|3762.6|3776.6|3763.6|3765.6|3754.6|5
1650883800000|2022-04-25 10:50:00|3774.6|3761.6|3774.6|3762.6|3776.6|3762.6|3773.6|3761.6|0
1650884100000|2022-04-25 10:55:00|3776.6||3778.6||3780.6||3775.6||0
1650884400000|2022-04-25 11:00:00|3780.6|3763.6|3776.6|3765.6|3781.6|3765.6|3776.6|3763.6|0
1650884700000|2022-04-25 11:05:00|3775.6|3764.6|3773.6|3760.6|3775.6|3764.6|3769.6|3758.6|12
1650885000000|2022-04-25 11:10:00|3774.6|3761.6|3758.6|3740.6|3774.6|3762.6|3758.6|3739.6|19
1650885300000|2022-04-25 11:15:00|3757.6|3746.6|3755.6|3744.6|3759.6|3749.6|3753.6|3740.6|8
1650885600000|2022-04-25 11:20:00|3756.6|3743.6|3808.6|3785.6|3810.6|3803.6|3755.6|3743.6|88
1650885900000|2022-04-25 11:25:00|3807.6|3786.6|3783.6|3770.6|3807.6|3789.6|3781.6|3769.6|25
1650886200000|2022-04-25 11:30:00|3782.6|3766.6|3810.6|3787.6|3810.6|3787.6|3782.6|3766.6|16
1650886500000|2022-04-25 11:35:00|3814.6|3788.6|3821.6|3812.6|3834.6|3812.6|3810.6|3788.6|48
1650886800000|2022-04-25 11:40:00|3822.6|3811.6|3819.6|3806.6|3826.6|3811.6|3813.6|3803.6|34
1650887100000|2022-04-25 11:45:00|3821.6|3811.6|3828.6|3811.6|3828.6|3817.6|3820.6|3811.6|45
1650887400000|2022-04-25 11:50:00|3827.6|3812.6|3835.6|3824.6|3838.6|3827.6|3825.6|3812.6|29
1650887700000|2022-04-25 11:55:00|3836.6|3823.6|3828.6|3818.6|3836.6|3823.6|3822.6|3812.6|53
1650888000000|2022-04-25 12:00:00|3826.6|3814.6|3827.6|3812.6|3828.6|3815.6|3820.6|3809.6|37
1650888300000|2022-04-25 12:05:00|3826.6|3816.6|3825.6|3812.6|3828.6|3816.6|3821.6|3811.6|47
1650888600000|2022-04-25 12:10:00|3826.6|3813.6|3824.6|3815.6|3827.6|3817.6|3822.6|3812.6|35
1650888900000|2022-04-25 12:15:00|3823.6|3814.6|3828.6|3818.6|3828.6|3818.6|3823.6|3814.6|43
1650889200000|2022-04-25 12:20:00|3827.6|3819.6|3821.6|3810.6|3829.6|3819.6|3820.6|3807.6|50
1650889500000|2022-04-25 12:25:00|3822.6|3811.6|3826.6|3816.6|3829.6|3816.6|3820.6|3810.6|18
1650889800000|2022-04-25 12:30:00|3828.6|3815.6|3816.6|3806.6|3828.6|3819.6|3816.6|3806.6|44
1650890100000|2022-04-25 12:35:00|3817.6|3807.6|3815.6|3805.6|3819.6|3808.6|3814.6|3805.6|38
1650890400000|2022-04-25 12:40:00|3817.6|3806.6|3822.6|3808.6|3822.6|3814.6|3814.6|3806.6|74
1650890700000|2022-04-25 12:45:00|3817.6|3807.6|3824.6|3813.6|3828.6|3819.6|3817.6|3807.6|34
1650891000000|2022-04-25 12:50:00|3823.6|3814.6|3821.6|3812.6|3824.6|3814.6|3815.6|3804.6|30
1650891300000|2022-04-25 12:55:00|3823.6|3815.6|3829.6|3819.6|3830.6|3822.6|3822.6|3815.6|77
1650891600000|2022-04-25 13:00:00|3828.6|3817.6|3823.6|3813.6|3828.6|3817.6|3822.6|3810.6|34
1650891900000|2022-04-25 13:05:00|3822.6|3812.6|3818.6|3808.6|3825.6|3816.6|3817.6|3808.6|56
1650892200000|2022-04-25 13:10:00|3817.6|3806.6|3817.6|3809.6|3822.6|3813.6|3816.6|3806.6|57
1650892500000|2022-04-25 13:15:00|3818.6|3810.6|3811.6|3802.6|3822.6|3810.6|3808.6|3798.6|44
1650892800000|2022-04-25 13:20:00|3810.6|3799.6|3804.6|3793.6|3811.6|3803.6|3803.6|3793.6|51
1650893100000|2022-04-25 13:25:00|3807.6|3795.6|3790.6|3778.6|3810.6|3801.6|3790.6|3776.6|48
1650893400000|2022-04-25 13:30:00|3789.6|3779.6|3812.6|3800.6|3812.6|3801.6|3779.6|3762.6|200
1650893700000|2022-04-25 13:35:00|3815.6|3802.6|3824.6|3813.6|3836.6|3825.6|3808.6|3798.6|128
1650894000000|2022-04-25 13:40:00|3823.6|3812.6|3838.6|3827.6|3846.6|3835.6|3822.6|3812.6|138
1650894300000|2022-04-25 13:45:00|3840.6|3826.6|3824.6|3810.6|3840.6|3827.6|3806.6|3796.6|80
1650894600000|2022-04-25 13:50:00|3823.6|3816.6|3839.6|3827.6|3843.6|3833.6|3821.6|3814.6|87
1650894900000|2022-04-25 13:55:00|3838.6|3826.6|3831.6|3818.6|3854.6|3842.6|3828.6|3817.6|667
1650895200000|2022-04-25 14:00:00|3829.6|3817.6|3842.6|3830.6|3846.6|3837.6|3825.6|3817.6|508
1650895500000|2022-04-25 14:05:00|3841.6|3829.6|3842.6|3829.6|3853.6|3841.6|3834.6|3824.6|82
1650895800000|2022-04-25 14:10:00|3841.6|3828.6|3841.6|3830.6|3848.6|3837.6|3837.6|3827.6|32
1650896100000|2022-04-25 14:15:00|3844.6|3832.6|3834.6|3824.6|3844.6|3832.6|3824.6|3816.6|67
1650896400000|2022-04-25 14:20:00|3832.6|3825.6|3850.6|3837.6|3850.6|3837.6|3821.6|3811.6|106
1650896700000|2022-04-25 14:25:00|3851.6|3838.6|3867.6|3858.6|3870.6|3861.6|3851.6|3838.6|73
1650897000000|2022-04-25 14:30:00|3868.6|3857.6|3883.6|3874.6|3885.6|3874.6|3868.6|3857.6|102
1650897300000|2022-04-25 14:35:00|3884.6|3873.6|3871.6|3861.6|3884.6|3874.6|3871.6|3860.6|83
1650897600000|2022-04-25 14:40:00|3869.6|3858.6|3879.6|3866.6|3879.6|3866.6|3863.6|3855.6|102
1650897900000|2022-04-25 14:45:00|3878.6|3864.6|3883.6|3870.6|3883.6|3871.6|3871.6|3861.6|153
1650898200000|2022-04-25 14:50:00|3881.6|3871.6|3864.6|3852.6|3881.6|3871.6|3860.6|3849.6|36
1650898500000|2022-04-25 14:55:00|3863.6|3853.6|3846.6|3837.6|3863.6|3853.6|3844.6|3836.6|23
1650898800000|2022-04-25 15:00:00|3845.6|3836.6|3858.6|3845.6|3863.6|3848.6|3842.6|3834.6|34
1650899100000|2022-04-25 15:05:00|3857.6|3843.6|3852.6|3841.6|3859.6|3847.6|3850.6|3839.6|24
1650899400000|2022-04-25 15:10:00|3853.6|3839.6|3853.6|3842.6|3861.6|3847.6|3848.6|3838.6|35
1650899700000|2022-04-25 15:15:00|3851.6|3841.6|3858.6|3843.6|3858.6|3843.6|3845.6|3833.6|21
1650900000000|2022-04-25 15:20:00|3859.6|3845.6|3865.6|3852.6|3874.6|3864.6|3859.6|3845.6|37
1650900300000|2022-04-25 15:25:00|3867.6|3853.6|3858.6|3847.6|3873.6|3857.6|3857.6|3847.6|14
1650900600000|2022-04-25 15:30:00|3859.6|3848.6|3856.6|3845.6|3863.6|3851.6|3853.6|3843.6|29
1650900900000|2022-04-25 15:35:00|3858.6|3846.6|3865.6|3852.6|3875.6|3865.6|3857.6|3846.6|16
1650901200000|2022-04-25 15:40:00|3866.6|3854.6|3872.6|3859.6|3876.6|3862.6|3865.6|3854.6|13
1650901500000|2022-04-25 15:45:00|3871.6|3857.6|3864.6|3854.6|3872.6|3860.6|3862.6|3854.6|44
1650901800000|2022-04-25 15:50:00|3868.6|3851.6|3866.6|3853.6|3870.6|3856.6|3858.6|3847.6|21
1650902100000|2022-04-25 15:55:00|3865.6|3851.6|3862.6|3849.6|3867.6|3853.6|3858.6|3846.6|15
1650902400000|2022-04-25 16:00:00|3861.6|3848.6|3861.6|3850.6|3861.6|3852.6|3855.6|3844.6|16
1650902700000|2022-04-25 16:05:00|3860.6|3851.6|3877.6|3868.6|3881.6|3872.6|3860.6|3850.6|51
1650903000000|2022-04-25 16:10:00|3876.6|3867.6|3893.6|3884.6|3895.6|3884.6|3874.6|3866.6|100
1650903300000|2022-04-25 16:15:00|3895.6|3886.6|3884.6|3874.6|3898.6|3890.6|3881.6|3869.6|43
1650903600000|2022-04-25 16:20:00|3885.6|3878.6|3891.6|3879.6|3896.6|3887.6|3885.6|3878.6|68
1650903900000|2022-04-25 16:25:00|3892.6|3880.6|3885.6|3874.6|3892.6|3881.6|3884.6|3873.6|36
1650904200000|2022-04-25 16:30:00|3884.6|3873.6|3888.6|3880.6|3894.6|3882.6|3882.6|3871.6|87
1650904500000|2022-04-25 16:35:00|3894.6|3879.6|3896.6|3887.6|3904.6|3892.6|3894.6|3875.6|71
1650904800000|2022-04-25 16:40:00|3897.6|3885.6|3890.6|3879.6|3897.6|3885.6|3889.6|3879.6|16
1650905100000|2022-04-25 16:45:00|3891.6|3880.6|3900.6|3890.6|3901.6|3890.6|3888.6|3879.6|21
1650905400000|2022-04-25 16:50:00|3901.6|3888.6|3882.6|3870.6|3902.6|3889.6|3879.6|3870.6|29
1650905700000|2022-04-25 16:55:00|3881.6|3867.6|3880.6|3867.6|3885.6|3870.6|3875.6|3864.6|9
1650906000000|2022-04-25 17:00:00|3878.6|3866.6|3868.6|3856.6|3878.6|3867.6|3864.6|3855.6|19
1650906300000|2022-04-25 17:05:00|3867.6|3857.6|3878.6|3864.6|3880.6|3866.6|3867.6|3854.6|9
1650906600000|2022-04-25 17:10:00|3879.6|3861.6|3882.6|3868.6|3883.6|3873.6|3879.6|3861.6|11
1650906900000|2022-04-25 17:15:00|3886.6|3871.6|3887.6|3872.6|3887.6|3874.6|3878.6|3867.6|7
1650907200000|2022-04-25 17:20:00|3890.6|3871.6|3884.6|3868.6|3890.6|3874.6|3884.6|3867.6|8
1650907500000|2022-04-25 17:25:00|3885.6|3870.6|3881.6|3868.6|3887.6|3874.6|3874.6|3860.6|10
1650907800000|2022-04-25 17:30:00|3880.6|3867.6|3879.6|3865.6|3890.6|3873.6|3879.6|3863.6|7
1650908100000|2022-04-25 17:35:00|3876.6|3866.6|3869.6|3858.6|3876.6|3867.6|3869.6|3857.6|9
1650908400000|2022-04-25 17:40:00|3870.6|3859.6|3874.6|3862.6|3876.6|3866.6|3870.6|3859.6|9
1650908700000|2022-04-25 17:45:00|3876.6|3861.6|3879.6|3869.6|3880.6|3869.6|3876.6|3861.6|9
1650909000000|2022-04-25 17:50:00|3878.6|3866.6|3878.6|3865.6|3879.6|3868.6|3874.6|3862.6|9
1650909300000|2022-04-25 17:55:00|3877.6|3864.6|3871.6|3858.6|3877.6|3864.6|3869.6|3855.6|9
1650909600000|2022-04-25 18:00:00|3870.6|3855.6|3865.6|3854.6|3871.6|3857.6|3864.6|3853.6|11
1650909900000|2022-04-25 18:05:00|3866.6|3855.6|3882.6|3868.6|3883.6|3868.6|3865.6|3855.6|12
1650910200000|2022-04-25 18:10:00|3883.6|3869.6|3879.6|3867.6|3883.6|3870.6|3872.6|3859.6|11
1650910500000|2022-04-25 18:15:00|3878.6|3866.6|3883.6|3871.6|3884.6|3871.6|3877.6|3866.6|11
1650910800000|2022-04-25 18:20:00|3882.6|3869.6|3885.6|3873.6|3887.6|3874.6|3876.6|3866.6|10
1650911100000|2022-04-25 18:25:00|3886.6|3874.6|3896.6|3886.6|3897.6|3888.6|3885.6|3874.6|17
1650911400000|2022-04-25 18:30:00|3897.6|3881.6|3891.6|3879.6|3897.6|3882.6|3889.6|3879.6|12
1650911700000|2022-04-25 18:35:00|3892.6|3880.6|3890.6|3878.6|3894.6|3882.6|3890.6|3878.6|6
1650912000000|2022-04-25 18:40:00|3889.6|3875.6|3883.6|3872.6|3890.6|3878.6|3879.6|3869.6|16
1650912300000|2022-04-25 18:45:00|3886.6|3869.6|3894.6|3883.6|3894.6|3884.6|3886.6|3869.6|9
1650912600000|2022-04-25 18:50:00|3893.6|3882.6|3895.6|3882.6|3896.6|3884.6|3892.6|3882.6|24
1650912900000|2022-04-25 18:55:00|3894.6|3883.6|3881.6|3872.6|3894.6|3883.6|3879.6|3870.6|17
1650934800000|2022-04-26 01:00:00|3881.8|3872.8|3881.8|3872.8|3881.8|3872.8|3881.8|3872.8|0
1650935400000|2022-04-26 01:10:00|||||||||5
1650935700000|2022-04-26 01:15:00|3901.3|3897.3|3892.3|3888.3|3908.8|3904.8|3892.3|3888.3|595
1650936000000|2022-04-26 01:20:00|3891.3|3887.3|3892.3|3888.3|3896.8|3892.8|3889.3|3885.3|819
1650936300000|2022-04-26 01:25:00|3892.8|3888.8|3892.8|3888.8|3898.8|3894.8|3886.8|3882.8|525
1650936600000|2022-04-26 01:30:00|3894.3|3890.3|3919.3|3915.3|3924.3|3920.3|3892.3|3888.3|3336
1650936900000|2022-04-26 01:35:00|3920.3|3916.3|3925.8|3921.8|3933.8|3929.8|3906.3|3902.3|4348
1650937200000|2022-04-26 01:40:00|3925.3|3921.3|3929.8|3925.8|3938.3|3934.3|3919.3|3915.3|2258
1650937500000|2022-04-26 01:45:00|3930.3|3926.3|3932.3|3928.3|3934.3|3930.3|3920.3|3916.3|2027
1650937800000|2022-04-26 01:50:00|3931.3|3927.3|3908.8|3904.8|3931.3|3927.3|3908.3|3904.3|1370
1650938100000|2022-04-26 01:55:00|3907.8|3903.8|3892.8|3888.8|3907.8|3903.8|3889.3|3885.3|1903
1650938400000|2022-04-26 02:00:00|3893.3|3889.3|3897.3|3893.3|3905.3|3901.3|3892.3|3888.3|1660
1650938700000|2022-04-26 02:05:00|3897.8|3893.8|3923.8|3919.8|3929.8|3925.8|3897.8|3893.8|1979
1650939000000|2022-04-26 02:10:00|3923.3|3919.3|3931.3|3927.3|3931.3|3927.3|3913.3|3909.3|1948
1650939300000|2022-04-26 02:15:00|3931.8|3927.8|3946.3|3942.3|3946.8|3942.8|3918.3|3914.3|1964
1650939600000|2022-04-26 02:20:00|3945.3|3941.3|3950.3|3946.3|3954.8|3950.8|3938.3|3934.3|1781
1650939900000|2022-04-26 02:25:00|3949.8|3945.8|3966.8|3962.8|3966.8|3962.8|3942.3|3938.3|1751
1650940200000|2022-04-26 02:30:00|3967.3|3963.3|3955.3|3951.3|3969.3|3965.3|3954.8|3950.8|1098
1650940500000|2022-04-26 02:35:00|3954.8|3950.8|3966.8|3962.8|3979.3|3975.3|3950.3|3946.3|1082
1650940800000|2022-04-26 02:40:00|3967.3|3963.3|3975.3|3971.3|3981.3|3977.3|3963.8|3959.8|1697
1650941100000|2022-04-26 02:45:00|3974.8|3970.8|3973.3|3969.3|3977.3|3973.3|3965.3|3961.3|873
1650941400000|2022-04-26 02:50:00|3973.8|3969.8|3969.8|3965.8|3974.8|3970.8|3964.8|3960.8|696
1650941700000|2022-04-26 02:55:00|3969.3|3965.3|3978.3|3974.3|3986.3|3982.3|3958.3|3954.3|1144
1650942000000|2022-04-26 03:00:00|3977.8|3973.8|3986.8|3982.8|3992.3|3988.3|3974.3|3970.3|930
1650942300000|2022-04-26 03:05:00|3987.3|3983.3|4000.3|3996.3|4007.8|4003.8|3980.8|3976.8|1081
1650942600000|2022-04-26 03:10:00|3999.3|3995.3|4014.3|4010.3|4014.8|4010.8|3994.8|3990.8|2009
1650942900000|2022-04-26 03:15:00|4015.3|4011.3|4013.8|4009.8|4029.3|4025.3|4010.3|4006.3|1084
1650943200000|2022-04-26 03:20:00|4014.3|4010.3|4007.8|4003.8|4014.3|4010.3|4002.3|3998.3|827
1650943500000|2022-04-26 03:25:00|4007.3|4003.3|4009.8|4005.8|4011.3|4007.3|3999.3|3995.3|1330
1650943800000|2022-04-26 03:30:00|4009.3|4005.3|4009.3|4005.3|4022.3|4018.3|4008.3|4004.3|549
1650944100000|2022-04-26 03:35:00|4010.3|4006.3|4010.3|4006.3|4017.3|4013.3|4004.8|4000.8|481
1650944400000|2022-04-26 03:40:00|4009.8|4005.8|4018.3|4014.3|4018.8|4014.8|4003.8|3999.8|448
1650944700000|2022-04-26 03:45:00|4018.8|4014.8|4015.8|4011.8|4022.3|4018.3|4013.3|4009.3|1706
1650945000000|2022-04-26 03:50:00|4016.3|4012.3|4014.3|4010.3|4020.8|4016.8|4010.8|4006.8|895
1650945300000|2022-04-26 03:55:00|4013.3|4009.3|4011.3|4007.3|4016.3|4012.3|4006.3|4002.3|310
1650945600000|2022-04-26 04:00:00|4013.6|4004.6|4014.8|4005.8|4015.7|4006.7|4013.4|4004.4|0
1650945900000|2022-04-26 04:05:00|4015.2|4006.2|4013|4004|4015.3|4006.3|4013|4004|0
1650946200000|2022-04-26 04:10:00|4012.2|4003.2|4014.3|4005.3|4014.3|4005.3|4011.8|4002.8|0
1650946500000|2022-04-26 04:15:00|4014.1|4005.1|4013.2|4004.2|4014.1|4005.1|4013.2|4004.2|0
1650946800000|2022-04-26 04:20:00|4013.3|4004.3|4013|4004|4013.3|4004.3|4012|4003|0
1650947100000|2022-04-26 04:25:00|4012.9|4003.9|4012.9|4003.9|4013|4004|4012.9|4003.9|0
1650947400000|2022-04-26 04:30:00|4013|4004|4014.9|4005.9|4014.9|4005.9|4013|4004|0
1650947700000|2022-04-26 04:35:00|4014.5|4005.5|4014|4005|4014.9|4005.9|4013|4004|0
1650948000000|2022-04-26 04:40:00|4014.1|4005.1|4013.6|4004.6|4015.2|4006.2|4012.7|4003.7|0
1650948300000|2022-04-26 04:45:00|4013.5|4004.5|4016|4007|4016|4007|4013.5|4004.5|0
1650948600000|2022-04-26 04:50:00|4015.6|4006.6|4015.3|4006.3|4015.6|4006.6|4014.3|4005.3|0
1650948900000|2022-04-26 04:55:00|4016.1|4007.1|4015.3|4006.3|4016.1|4007.1|4014.4|4005.4|0
1650949200000|2022-04-26 05:00:00|4013.3|4009.3|4005.8|4001.8|4025.8|4021.8|4003.3|3999.3|1113
1650949500000|2022-04-26 05:05:00|4006.3|4002.3|4006.8|4002.8|4013.3|4009.3|3998.3|3994.3|2376
1650949800000|2022-04-26 05:10:00|4006.3|4002.3|4009.3|4005.3|4021.3|4017.3|4005.3|4001.3|1321
1650950100000|2022-04-26 05:15:00|4008.8|4004.8|3989.3|3985.3|4010.8|4006.8|3989.3|3985.3|723
1650950400000|2022-04-26 05:20:00|3989.8|3985.8|3992.3|3988.3|3993.3|3989.3|3984.8|3980.8|987
1650950700000|2022-04-26 05:25:00|3990.3|3986.3|3976.3|3972.3|3993.8|3989.8|3976.3|3972.3|822
1650951000000|2022-04-26 05:30:00|3977.3|3973.3|3970.8|3966.8|3984.3|3980.3|3970.8|3966.8|887
1650951300000|2022-04-26 05:35:00|3970.3|3966.3|3959.3|3955.3|3973.3|3969.3|3951.3|3947.3|2068
1650951600000|2022-04-26 05:40:00|3958.8|3954.8|3970.8|3966.8|3971.3|3967.3|3956.3|3952.3|1575
1650951900000|2022-04-26 05:45:00|3971.3|3967.3|3971.8|3967.8|3981.8|3977.8|3966.8|3962.8|986
1650952200000|2022-04-26 05:50:00|3971.3|3967.3|3958.3|3954.3|3974.3|3970.3|3956.3|3952.3|521
1650952500000|2022-04-26 05:55:00|3957.8|3953.8|3947.8|3943.8|3960.8|3956.8|3945.3|3941.3|635
1650952800000|2022-04-26 06:00:00|3948.3|3944.3|3943.3|3939.3|3951.3|3947.3|3937.8|3933.8|859
1650953100000|2022-04-26 06:05:00|3942.3|3938.3|3940.3|3936.3|3942.3|3938.3|3925.3|3921.3|1145
1650953400000|2022-04-26 06:10:00|3940.8|3936.8|3927.8|3923.8|3949.3|3945.3|3927.3|3923.3|844
1650953700000|2022-04-26 06:15:00|3928.3|3924.3|3924.8|3920.8|3928.3|3924.3|3909.3|3905.3|1142
1650954000000|2022-04-26 06:20:00|3925.3|3921.3|3930.3|3926.3|3936.3|3932.3|3916.3|3912.3|939
1650954300000|2022-04-26 06:25:00|3931.3|3927.3|3913.8|3909.8|3934.3|3930.3|3910.8|3906.8|692
1650954600000|2022-04-26 06:30:00|3913.3|3909.3|3900.8|3896.8|3920.8|3916.8|3899.8|3895.8|1457
1650954900000|2022-04-26 06:35:00|3900.3|3896.3|3910.3|3906.3|3919.3|3915.3|3899.8|3895.8|2000
1650955200000|2022-04-26 06:40:00|3910.8|3906.8|3908.3|3904.3|3912.3|3908.3|3904.8|3900.8|620
1650955500000|2022-04-26 06:45:00|3907.8|3903.8|3921.3|3917.3|3923.3|3919.3|3902.8|3898.8|641
1650955800000|2022-04-26 06:50:00|3920.8|3916.8|3923.3|3919.3|3924.8|3920.8|3908.3|3904.3|794
1650956100000|2022-04-26 06:55:00|3922.8|3918.8|3923.8|3919.8|3927.8|3923.8|3915.3|3911.3|574
1650956400000|2022-04-26 07:00:00|3923.3|3919.3|3925.8|3921.8|3926.3|3922.3|3912.8|3908.8|480
1650956700000|2022-04-26 07:05:00|3925.3|3921.3|3914.8|3910.8|3927.3|3923.3|3914.3|3910.3|2764
1650957000000|2022-04-26 07:10:00|3914.3|3910.3|3905.8|3901.8|3917.8|3913.8|3905.3|3901.3|1776
1650957300000|2022-04-26 07:15:00|3905.3|3901.3|3905.8|3901.8|3908.3|3904.3|3893.8|3889.8|502
1650957600000|2022-04-26 07:20:00|3905.3|3901.3|3898.3|3894.3|3911.8|3907.8|3898.3|3894.3|438
1650957900000|2022-04-26 07:25:00|3898.8|3894.8|3896.3|3892.3|3903.8|3899.8|3895.3|3891.3|387
1650958200000|2022-04-26 07:30:00|3895.3|3891.3|3907.3|3903.3|3911.8|3907.8|3894.3|3890.3|1079
1650958500000|2022-04-26 07:35:00|3907.8|3903.8|3900.8|3896.8|3908.3|3904.3|3897.3|3893.3|779
1650958800000|2022-04-26 07:40:00|3900.3|3896.3|3894.8|3890.8|3906.3|3902.3|3894.3|3890.3|1886
1650959100000|2022-04-26 07:45:00|3894.3|3890.3|3892.8|3888.8|3899.8|3895.8|3891.3|3887.3|1135
1650959400000|2022-04-26 07:50:00|3893.3|3889.3|3895.3|3891.3|3902.3|3898.3|3892.3|3888.3|2641
1650959700000|2022-04-26 07:55:00|3894.8|3890.8|3904.8|3900.8|3905.3|3901.3|3894.3|3890.3|1588
1650960000000|2022-04-26 08:00:00|3905.3|3901.3|3909.8|3905.8|3913.3|3909.3|3899.8|3895.8|1498
1650960300000|2022-04-26 08:05:00|3910.8|3906.8|3915.8|3911.8|3918.3|3914.3|3909.3|3905.3|3556
1650960600000|2022-04-26 08:10:00|3916.3|3912.3|3920.8|3916.8|3921.3|3917.3|3915.3|3911.3|499
1650960900000|2022-04-26 08:15:00|3920.3|3916.3|3924.8|3920.8|3926.8|3922.8|3919.8|3915.8|5779
1650961200000|2022-04-26 08:20:00|3924.3|3920.3|3932.3|3928.3|3932.3|3928.3|3924.3|3920.3|510
1650961500000|2022-04-26 08:25:00|3932.8|3928.8|3929.3|3925.3|3933.3|3929.3|3921.3|3917.3|298
1650961800000|2022-04-26 08:30:00|3928.9|3919.9|3924.9|3915.9|3929.2|3920.2|3921.5|3912.5|0
1650962100000|2022-04-26 08:35:00|3924.8|3915.8|3920.5|3911.5|3925.3|3916.3|3919.3|3910.3|0
1650962400000|2022-04-26 08:40:00|3921.3|3912.3|3921.3|3912.3|3924.5|3915.5|3919|3910|0
1650962700000|2022-04-26 08:45:00|3921.2|3912.2|3920|3911|3924.3|3915.3|3918.5|3909.5|0
1650963000000|2022-04-26 08:50:00|3920.2|3911.2|3923.3|3914.3|3925.8|3916.8|3918.9|3909.9|0
1650963300000|2022-04-26 08:55:00|3923.7|3914.7|3931.7|3922.7|3931.7|3922.7|3923.4|3914.4|0
1650963600000|2022-04-26 09:00:00|3931.6|3922.6|3928.9|3919.9|3932.8|3923.8|3928.8|3919.8|0
1650963900000|2022-04-26 09:05:00|3928.8|3919.8|3932|3923|3935.3|3926.3|3926.4|3917.4|0
1650964200000|2022-04-26 09:10:00|3932.7|3923.7|3930.6|3921.6|3935.2|3926.2|3928.6|3919.6|0
1650964500000|2022-04-26 09:15:00|3930.7|3921.7|3931.6|3922.6|3932.7|3923.7|3928.8|3919.8|0
1650964800000|2022-04-26 09:20:00|3931.5|3922.5|3920.8|3911.8|3931.6|3922.6|3919.8|3907.8|5
1650965100000|2022-04-26 09:25:00|3922.8|3912.8|3922.8|3912.8|3922.8|3912.8|3921.8|3911.8|3
1650965400000|2022-04-26 09:30:00|3921.8|3913.8|3933.8|3921.8|3933.8|3923.8|3921.8|3913.8|3
1650965700000|2022-04-26 09:35:00|3932.8|3918.8|3928.8|3913.8|3932.8|3921.8|3928.8|3912.8|3
1650966000000|2022-04-26 09:40:00|3927.8|3912.8|3928.8|3919.8|3929.8|3919.8|3927.8|3912.8|32
1650966300000|2022-04-26 09:45:00|3930.8|3922.8|3928.8|3917.8|3931.8|3923.8|3928.8|3917.8|18
1650966600000|2022-04-26 09:50:00|3927.8||3929.8||3929.8||3927.8||1
1650966900000|2022-04-26 09:55:00|3930.8||3930.8||3930.8||3928.8||0
1650967200000|2022-04-26 10:00:00|3929.8|3919.8|3930.8|3920.8|3930.8|3920.8|3925.8|3919.8|1
1650967500000|2022-04-26 10:05:00|3929.8|3919.8|3926.8|3917.8|3930.8|3919.8|3925.8|3915.8|1
1650967800000|2022-04-26 10:10:00|3925.8|3915.8|3926.8|3915.8|3926.8|3916.8|3921.8|3912.8|7
1650968100000|2022-04-26 10:15:00|3924.8|3913.8|3923.8|3911.8|3924.8|3913.8|3920.8|3911.8|2
1650968400000|2022-04-26 10:20:00|3924.8|3912.8|3924.8|3913.8|3924.8|3913.8|3923.8|3911.8|1
1650968700000|2022-04-26 10:25:00||3914.8||3915.8||3915.8||3914.8|0
1650969000000|2022-04-26 10:30:00|3926.8|3916.8|3926.8|3915.8|3926.8|3916.8|3925.8|3915.8|13
1650969300000|2022-04-26 10:35:00|3922.8|3913.8|3924.8|3917.8|3926.8|3917.8|3921.8|3908.8|13
1650969600000|2022-04-26 10:40:00|3926.8|3915.8|3926.8|3914.8|3926.8|3915.8|3923.8|3910.8|3
1650969900000|2022-04-26 10:45:00||3915.8||3915.8||3915.8||3915.8|0
1650970200000|2022-04-26 10:50:00|3923.8|3914.8|3926.8|3914.8|3926.8|3914.8|3923.8|3914.8|6
1650970500000|2022-04-26 10:55:00||3915.8||3910.8||3916.8||3910.8|3
1650970800000|2022-04-26 11:00:00|3925.8|3911.8|3914.8|3901.8|3925.8|3911.8|3911.8|3901.8|18
1650971100000|2022-04-26 11:05:00|3913.8|3900.8|3912.8|3900.8|3913.8|3900.8|3912.8|3900.8|0
1650971400000|2022-04-26 11:10:00|3914.8|3902.8|3914.8|3904.8|3914.8|3904.8|3914.8|3902.8|1
1650971700000|2022-04-26 11:15:00|3912.8|3905.8|3914.8|3905.8|3915.8|3905.8|3912.8|3904.8|6
1650972000000|2022-04-26 11:20:00|3915.8|3906.8|3915.8|3908.8|3915.8|3908.8|3915.8|3905.8|3
1650972300000|2022-04-26 11:25:00|3914.8|3907.8|3915.8|3905.8|3915.8|3908.8|3912.8|3904.8|10
1650972600000|2022-04-26 11:30:00|3914.8|3903.8|3914.8|3904.8|3914.8|3905.8|3914.8|3903.8|5
1650972900000|2022-04-26 11:35:00||3903.8||3902.8||3904.8||3901.8|2
1650973800000|2022-04-26 11:50:00||3903.8||3903.8||3903.8||3903.8|0
1650974100000|2022-04-26 11:55:00|3915.8|3904.8|3915.8|3905.8|3915.8|3905.8|3915.8|3903.8|1
1650974400000|2022-04-26 12:00:00|3914.8|3904.8|3911.8|3902.8|3914.8|3904.8|3911.8|3902.8|2
1650974700000|2022-04-26 12:05:00|3910.8|3903.8|3911.8|3902.8|3913.8|3905.8|3910.8|3901.8|5
1650975000000|2022-04-26 12:10:00|3912.8|3903.8|3914.8|3904.8|3914.8|3905.8|3910.8|3901.8|1
1650975300000|2022-04-26 12:15:00|3913.8|3902.8|3909.8|3900.8|3913.8|3902.8|3905.8|3896.8|7
1650975600000|2022-04-26 12:20:00|3908.8|3901.8|3910.8|3900.8|3911.8|3901.8|3907.8|3899.8|3
1650975900000|2022-04-26 12:25:00|3909.8|3899.8|3911.8|3896.8|3911.8|3899.8|3909.8|3896.8|0
1650976200000|2022-04-26 12:30:00|3913.8|3897.8|3915.8|3905.8|3915.8|3905.8|3913.8|3897.8|2
1650976500000|2022-04-26 12:35:00|3914.8|3904.8|3900.8|3892.8|3914.8|3904.8|3895.8|3887.8|29
1650976800000|2022-04-26 12:40:00|3899.8|3889.8|3898.8|3887.8|3899.8|3891.8|3898.8|3885.8|3
1650977100000|2022-04-26 12:45:00|3896.8|3885.8|3902.8|3894.8|3902.8|3895.8|3895.8|3885.8|8
1650977400000|2022-04-26 12:50:00|3901.8|3891.8|3905.8|3896.8|3905.8|3896.8|3900.8|3891.8|3
1650977700000|2022-04-26 12:55:00|3908.8|3897.8|3910.8|3897.8|3910.8|3900.8|3908.8|3895.8|2
1650978000000|2022-04-26 13:00:00|3903.8|3896.8|3904.8|3891.8|3906.8|3897.8|3901.8|3891.8|4
1650978300000|2022-04-26 13:05:00|3906.8|3896.8|3904.8|3894.8|3906.8|3896.8|3904.8|3893.8|4
1650978600000|2022-04-26 13:10:00|3902.8|3893.8|3901.8|3891.8|3904.8|3893.8|3901.8|3890.8|8
1650978900000|2022-04-26 13:15:00|3904.8|3893.8|3904.8|3891.8|3904.8|3895.8|3904.8|3891.8|1
1650979200000|2022-04-26 13:20:00|3903.8|3889.8|3901.8|3891.8|3903.8|3891.8|3900.8|3888.8|3
1650979500000|2022-04-26 13:25:00|3897.8|3889.8|3892.8|3879.8|3901.8|3891.8|3892.8|3879.8|35
1650979800000|2022-04-26 13:30:00|3891.8|3878.8|3879.8|3868.8|3893.8|3882.8|3876.8|3862.8|244
1650980100000|2022-04-26 13:35:00|3878.8|3865.8|3877.8|3866.8|3881.8|3871.8|3862.8|3852.8|47
1650980400000|2022-04-26 13:40:00|3876.8|3863.8|3888.8|3877.8|3891.8|3881.8|3876.8|3863.8|40
1650980700000|2022-04-26 13:45:00|3887.8|3875.8|3889.8|3877.8|3895.8|3885.8|3880.8|3872.8|84
1650981000000|2022-04-26 13:50:00|3888.8|3875.8|3874.8|3863.8|3888.8|3877.8|3870.8|3861.8|17
1650981300000|2022-04-26 13:55:00|3875.8|3864.8|3864.8|3851.8|3883.8|3871.8|3862.8|3849.8|63
1650981600000|2022-04-26 14:00:00|3861.8|3849.8|3849.8|3839.8|3865.8|3850.8|3846.8|3837.8|34
1650981900000|2022-04-26 14:05:00|3848.8|3838.8|3859.8|3851.8|3862.8|3853.8|3845.8|3837.8|35
1650982200000|2022-04-26 14:10:00|3861.8|3849.8|3853.8|3842.8|3861.8|3852.8|3853.8|3842.8|13
1650982500000|2022-04-26 14:15:00|3849.8|3839.8|3848.8|3838.8|3852.8|3843.8|3840.8|3831.8|39
1650982800000|2022-04-26 14:20:00|3847.8|3835.8|3846.8|3835.8|3852.8|3843.8|3844.8|3834.8|51
1650983100000|2022-04-26 14:25:00|3848.8|3836.8|3858.8|3845.8|3861.8|3846.8|3848.8|3835.8|102
1650983400000|2022-04-26 14:30:00|3857.8|3846.8|3851.8|3837.8|3860.8|3847.8|3848.8|3837.8|88
1650983700000|2022-04-26 14:35:00|3850.8|3834.8|3844.8|3832.8|3852.8|3840.8|3841.8|3832.8|106
1650984000000|2022-04-26 14:40:00|3846.8|3833.8|3853.8|3839.8|3853.8|3842.8|3845.8|3833.8|109
1650984300000|2022-04-26 14:45:00|3854.8|3838.8|3862.8|3850.8|3865.8|3854.8|3854.8|3837.8|93
1650984600000|2022-04-26 14:50:00|3861.8|3849.8|3850.8|3839.8|3866.8|3850.8|3844.8|3835.8|94
1650984900000|2022-04-26 14:55:00|3849.8|3837.8|3841.8|3832.8|3851.8|3838.8|3839.8|3832.8|38
1650985200000|2022-04-26 15:00:00|3840.8|3829.8|3830.8|3818.8|3840.8|3829.8|3828.8|3817.8|38
1650985500000|2022-04-26 15:05:00|3827.8|3817.8|3841.8|3832.8|3842.8|3832.8|3825.8|3817.8|32
1650985800000|2022-04-26 15:10:00|3842.8|3831.8|3842.8|3834.8|3847.8|3835.8|3837.8|3828.8|33
1650986100000|2022-04-26 15:15:00|3841.8|3832.8|3831.8|3823.8|3842.8|3833.8|3830.8|3821.8|54
1650986400000|2022-04-26 15:20:00|3835.8|3824.8|3851.8|3842.8|3853.8|3844.8|3833.8|3823.8|66
1650986700000|2022-04-26 15:25:00|3852.8|3843.8|3851.8|3841.8|3856.8|3848.8|3850.8|3841.8|103
1650987000000|2022-04-26 15:30:00|3850.8|3842.8|3862.8|3852.8|3865.8|3855.8|3850.8|3841.8|39
1650987300000|2022-04-26 15:35:00|3861.8|3849.8|3855.8|3847.8|3861.8|3850.8|3849.8|3839.8|33
1650987600000|2022-04-26 15:40:00|3854.8|3846.8|3856.8|3846.8|3856.8|3848.8|3849.8|3837.8|29
1650987900000|2022-04-26 15:45:00|3857.8|3847.8|3858.8|3847.8|3861.8|3852.8|3853.8|3843.8|11
1650988200000|2022-04-26 15:50:00|3860.8|3852.8|3856.8|3846.8|3860.8|3852.8|3851.8|3843.8|9
1650988500000|2022-04-26 15:55:00|3855.8|3847.8|3842.8|3835.8|3855.8|3847.8|3841.8|3832.8|40
1650988800000|2022-04-26 16:00:00|3844.8|3837.8|3854.8|3842.8|3855.8|3845.8|3844.8|3835.8|49
1650989100000|2022-04-26 16:05:00|3853.8|3844.8|3858.8|3847.8|3858.8|3849.8|3853.8|3844.8|9
1650989400000|2022-04-26 16:10:00|3859.8|3848.8|3876.8|3864.8|3878.8|3865.8|3859.8|3848.8|49
1650989700000|2022-04-26 16:15:00|3878.8|3868.8|3879.8|3869.8|3883.8|3874.8|3878.8|3868.8|20
1650990000000|2022-04-26 16:20:00|3876.8|3867.8|3890.8|3879.8|3892.8|3884.8|3875.8|3866.8|40
1650990300000|2022-04-26 16:25:00|3888.8|3882.8|3888.8|3876.8|3891.8|3883.8|3884.8|3875.8|21
1650990600000|2022-04-26 16:30:00|3883.8|3875.8|3880.8|3869.8|3883.8|3876.8|3878.8|3866.8|14
1650990900000|2022-04-26 16:35:00|3882.8|3868.8|3877.8|3867.8|3885.8|3875.8|3877.8|3867.8|9
1650991200000|2022-04-26 16:40:00|3880.8|3866.8|3880.8|3866.8|3880.8|3870.8|3871.8|3862.8|16
1650991500000|2022-04-26 16:45:00|3875.8|3865.8|3881.8|3870.8|3884.8|3871.8|3875.8|3865.8|17
1650991800000|2022-04-26 16:50:00|3885.8|3871.8|3888.8|3878.8|3895.8|3882.8|3885.8|3871.8|14
1650992100000|2022-04-26 16:55:00|3890.8|3879.8|3897.8|3881.8|3899.8|3889.8|3888.8|3877.8|21
1650992400000|2022-04-26 17:00:00|3896.8|3882.8|3872.8|3861.8|3896.8|3882.8|3870.8|3861.8|32
1650992700000|2022-04-26 17:05:00|3871.8|3862.8|3869.8|3861.8|3876.8|3864.8|3868.8|3861.8|5
1650993000000|2022-04-26 17:10:00|3867.8|3859.8|3859.8|3850.8|3869.8|3859.8|3859.8|3850.8|19
1650993300000|2022-04-26 17:15:00|3858.8|3847.8|3857.8|3845.8|3858.8|3850.8|3853.8|3844.8|14
1650993600000|2022-04-26 17:20:00|3856.8|3847.8|3856.8|3843.8|3856.8|3847.8|3854.8|3843.8|8
1650993900000|2022-04-26 17:25:00|3855.8|3842.8|3851.8|3842.8|3855.8|3844.8|3846.8|3837.8|77
1650994200000|2022-04-26 17:30:00|3849.8|3839.8|3849.8|3840.8|3849.8|3842.8|3848.8|3836.8|25
1650994500000|2022-04-26 17:35:00|3846.8|3838.8|3848.8|3839.8|3849.8|3841.8|3846.8|3836.8|19
1650994800000|2022-04-26 17:40:00|3849.8|3838.8|3849.8|3842.8|3849.8|3842.8|3849.8|3838.8|121
1650995100000|2022-04-26 17:45:00|3850.8|3843.8|3848.8|3837.8|3855.8|3844.8|3848.8|3834.8|24
1650995400000|2022-04-26 17:50:00|3847.8|3832.8|3846.8|3836.8|3847.8|3839.8|3846.8|3832.8|7
1650995700000|2022-04-26 17:55:00|3843.8|3839.8|3851.8|3840.8|3851.8|3840.8|3843.8|3832.8|30
1650996000000|2022-04-26 18:00:00|3852.8|3841.8|3850.8|3840.8|3852.8|3842.8|3845.8|3836.8|14
1650996300000|2022-04-26 18:05:00|3849.8|3838.8|3852.8|3840.8|3855.8|3844.8|3846.8|3838.8|20
1650996600000|2022-04-26 18:10:00|3851.8|3838.8|3856.8|3841.8|3856.8|3846.8|3846.8|3838.8|8
1650996900000|2022-04-26 18:15:00|3855.8|3840.8|3852.8|3835.8|3857.8|3849.8|3842.8|3834.8|15
1650997200000|2022-04-26 18:20:00|3851.8|3834.8|3852.8|3844.8|3858.8|3850.8|3851.8|3832.8|3
1650997500000|2022-04-26 18:25:00|3856.8|3841.8|3862.8|3847.8|3865.8|3847.8|3849.8|3839.8|19
1650997800000|2022-04-26 18:30:00|3863.8|3848.8|3873.8|3861.8|3873.8|3863.8|3860.8|3848.8|38
1650998100000|2022-04-26 18:35:00|3876.8|3860.8|3869.8|3858.8|3876.8|3866.8|3866.8|3857.8|24
1650998400000|2022-04-26 18:40:00|3868.8|3857.8|3861.8|3850.8|3868.8|3857.8|3860.8|3850.8|10
1650998700000|2022-04-26 18:45:00|3860.8|3847.8|3861.8|3849.8|3865.8|3855.8|3853.8|3844.8|15
1650999000000|2022-04-26 18:50:00|3863.8|3846.8|3869.8|3857.8|3869.8|3858.8|3863.8|3846.8|6
1650999300000|2022-04-26 18:55:00|3868.8|3854.8|3870.4|3861.4|3873.8|3862.3|3862.8|3850.8|13
1650999600000|2022-04-26 19:00:00|3870.5|3861.5|3866|3857|3872.9|3863.9|3865.9|3856.9|0
1650999900000|2022-04-26 19:05:00|3865.9|3856.9|3859.5|3850.5|3866.1|3857.1|3858.5|3849.5|0
1651000200000|2022-04-26 19:10:00|3859.4|3850.4|3851.7|3842.7|3862.1|3853.1|3851.1|3842.1|0
1651000500000|2022-04-26 19:15:00|3851.8|3842.8|3846.2|3837.2|3852.6|3843.6|3844.5|3835.5|0
1651000800000|2022-04-26 19:20:00|3846.3|3837.3|3849.4|3840.4|3851.2|3842.2|3845.8|3836.8|0
1651001100000|2022-04-26 19:25:00|3849.5|3840.5|3846.4|3837.4|3850.1|3841.1|3846.1|3837.1|0
1651001400000|2022-04-26 19:30:00|3846.3|3837.3|3842.2|3833.2|3847.1|3838.1|3840.9|3831.9|0
1651001700000|2022-04-26 19:35:00|3842.3|3833.3|3842.6|3833.6|3842.6|3833.6|3835.2|3826.2|0
1651002000000|2022-04-26 19:40:00|3842.5|3833.5|3841.4|3832.4|3843.8|3834.8|3838.2|3829.2|0
1651002300000|2022-04-26 19:45:00|3841.3|3832.3|3835.8|3826.8|3843.3|3834.3|3834|3825|0
1651002600000|2022-04-26 19:50:00|3835.6|3826.6|3832.8|3823.8|3839.5|3830.5|3832.8|3823.8|0
1651002900000|2022-04-26 19:55:00|3833|3824|3821.1|3812.1|3836.2|3827.2|3821.1|3812.1|0
1651003200000|2022-04-26 20:00:00|3820.5|3811.5|3816.8|3807.8|3827|3818|3810.5|3801.5|0
1651003500000|2022-04-26 20:05:00|3816|3807|3791|3782|3818.2|3809.2|3787.2|3778.2|0
1651003800000|2022-04-26 20:10:00|3791.1|3782.1|3801.5|3792.5|3805.1|3796.1|3790|3781|0
1651004100000|2022-04-26 20:15:00|3801.2|3792.2|3823.6|3814.6|3825.5|3816.5|3800.4|3791.4|0
1651004400000|2022-04-26 20:20:00|3823.9|3814.9|3814.2|3805.2|3825.5|3816.5|3813.1|3804.1|0
1651004700000|2022-04-26 20:25:00|3814.5|3805.5|3821.1|3812.1|3821.3|3812.3|3811.2|3802.2|0
1651005000000|2022-04-26 20:30:00|3821.3|3812.3|3820|3811|3821.3|3812.3|3817.8|3808.8|0
1651005300000|2022-04-26 20:35:00|3819.8|3810.8|3815.3|3806.3|3821.3|3812.3|3814.9|3805.9|0
1651005600000|2022-04-26 20:40:00|3815.4|3806.4|3806.9|3797.9|3815.5|3806.5|3805.5|3796.5|0
1651005900000|2022-04-26 20:45:00|3807.1|3798.1|3807.1|3798.1|3811.6|3802.6|3806|3797|0
1651006200000|2022-04-26 20:50:00|3807.2|3798.2|3806.8|3797.8|3807.3|3798.3|3804|3795|0
1651006500000|2022-04-26 20:55:00|3806.9|3797.9|3807.6|3798.6|3809|3800|3806.5|3797.5|0
1651006800000|2022-04-26 21:00:00|3807.8|3798.8|3806.6|3797.6|3808.7|3799.7|3805.7|3796.7|0
1651007100000|2022-04-26 21:05:00|3806.7|3797.7|3808.2|3799.2|3808.2|3799.2|3806.7|3797.7|0
1651007400000|2022-04-26 21:10:00|3808.1|3799.1|3809.4|3800.4|3809.5|3800.5|3807.4|3798.4|0
1651007700000|2022-04-26 21:15:00|3809.6|3800.6|3809.7|3800.7|3810|3801|3808.4|3799.4|0
1651008000000|2022-04-26 21:20:00|3809.6|3800.6|3809.6|3800.6|3810.8|3801.8|3809.3|3800.3|0
1651008300000|2022-04-26 21:25:00|3809.3|3800.3|3812.4|3803.4|3812.7|3803.7|3809.3|3800.3|0
1651008600000|2022-04-26 21:30:00|3812.5|3803.5|3814.3|3805.3|3816.1|3807.1|3812.5|3803.5|0
1651008900000|2022-04-26 21:35:00|3814.5|3805.5|3812.9|3803.9|3814.7|3805.7|3812.8|3803.8|0
1651009200000|2022-04-26 21:40:00|3813|3804|3812.9|3803.9|3813.7|3804.7|3812.5|3803.5|0
1651009500000|2022-04-26 21:45:00|3813.1|3804.1|3812.5|3803.5|3814.1|3805.1|3812.5|3803.5|0
1651009800000|2022-04-26 21:50:00|3812.4|3803.4|3815.8|3806.8|3815.9|3806.9|3811.5|3802.5|0
1651010100000|2022-04-26 21:55:00|3815.5|3806.5|3816.6|3807.6|3816.6|3807.6|3815.3|3806.3|0
1651010400000|2022-04-26 22:00:00|3817.5|3808.5|3821.7|3812.7|3822.8|3813.8|3815.4|3806.4|0
1651010700000|2022-04-26 22:05:00|3821.9|3812.9|3831.6|3822.6|3834.5|3825.5|3821.5|3812.5|0
1651011000000|2022-04-26 22:10:00|3831.9|3822.9|3833.1|3824.1|3840.6|3831.6|3831.9|3822.9|0
1651011300000|2022-04-26 22:15:00|3833|3824|3830.1|3821.1|3835|3826|3826.8|3817.8|0
1651011600000|2022-04-26 22:20:00|3830.2|3821.2|3837.8|3828.8|3837.8|3828.8|3829.5|3820.5|0
1651011900000|2022-04-26 22:25:00|3837.6|3828.6|3844.5|3835.5|3845.3|3836.3|3836.3|3827.3|0
1651012200000|2022-04-26 22:30:00|3844.8|3835.8|3841.2|3832.2|3846.3|3837.3|3840.9|3831.9|0
1651012500000|2022-04-26 22:35:00|3841.5|3832.5|3837.1|3828.1|3842.6|3833.6|3836.7|3827.7|0
1651012800000|2022-04-26 22:40:00|3837.2|3828.2|3832.5|3823.5|3838.3|3829.3|3832.2|3823.2|0
1651013100000|2022-04-26 22:45:00|3832.8|3823.8|3833.3|3824.3|3835|3826|3831.4|3822.4|0
1651013400000|2022-04-26 22:50:00|3833.1|3824.1|3837.2|3828.2|3838.6|3829.6|3832.5|3823.5|0
1651013700000|2022-04-26 22:55:00|3837.3|3828.3|3834|3825|3838|3829|3833.2|3824.2|0
1651014000000|2022-04-26 23:00:00|3834.2|3825.2|3844.4|3835.4|3845|3836|3833.9|3824.9|0
1651014300000|2022-04-26 23:05:00|3844.3|3835.3|3846.8|3837.8|3847.3|3838.3|3843.8|3834.8|0
1651014600000|2022-04-26 23:10:00|3847.1|3838.1|3846.5|3837.5|3848.2|3839.2|3844.3|3835.3|0
1651014900000|2022-04-26 23:15:00|3846.2|3837.2|3846.5|3837.5|3847.5|3838.5|3845.5|3836.5|0
1651015200000|2022-04-26 23:20:00|3846.6|3837.6|3847.1|3838.1|3847.6|3838.6|3846.5|3837.5|0
1651015500000|2022-04-26 23:25:00|3847.2|3838.2|3845.5|3836.5|3848.6|3839.6|3844.9|3835.9|0
1651015800000|2022-04-26 23:30:00|3845.4|3836.4|3849|3840|3850.2|3841.2|3845.1|3836.1|0
1651016100000|2022-04-26 23:35:00|3849.1|3840.1|3850|3841|3850.2|3841.2|3846.9|3837.9|0
1651016400000|2022-04-26 23:40:00|3849.3|3840.3|3850|3841|3852|3843|3848.9|3839.9|0
1651016700000|2022-04-26 23:45:00|3850.2|3841.2|3852|3843|3852.2|3843.2|3849.8|3840.8|0
1651017000000|2022-04-26 23:50:00|3852.2|3843.2|3851.4|3842.4|3854.4|3845.4|3851.1|3842.1|0
1651017300000|2022-04-26 23:55:00|3851.5|3842.5|3851|3842|3853.9|3844.9|3850|3841|0
1651017600000|2022-04-27 00:00:00|3851.1|3842.1|3852.5|3843.5|3854.4|3845.4|3850.6|3841.6|0
1651017900000|2022-04-27 00:05:00|3852.6|3843.6|3852.7|3843.7|3853.9|3844.9|3851.3|3842.3|0
1651018200000|2022-04-27 00:10:00|3852.4|3843.4|3852.2|3843.2|3852.9|3843.9|3850.5|3841.5|0
1651018500000|2022-04-27 00:15:00|3852.6|3843.6|3853.1|3844.1|3854.2|3845.2|3850.3|3841.3|0
1651018800000|2022-04-27 00:20:00|3853|3844|3855.4|3846.4|3857.3|3848.3|3852|3843|0
1651019100000|2022-04-27 00:25:00|3855.5|3846.5|3851.5|3842.5|3856.7|3847.7|3850.5|3841.5|0
1651019400000|2022-04-27 00:30:00|3851.4|3842.4|3847.9|3838.9|3851.5|3842.5|3847.8|3838.8|0
1651019700000|2022-04-27 00:35:00|3848|3839|3846.4|3837.4|3850.2|3841.2|3846.2|3837.2|0
1651020000000|2022-04-27 00:40:00|3846.8|3837.8|3845|3836|3847.4|3838.4|3839.9|3830.9|0
1651020300000|2022-04-27 00:45:00|3845.1|3836.1|3844.2|3835.2|3846.2|3837.2|3841.7|3832.7|0
1651020600000|2022-04-27 00:50:00|3844.3|3835.3|3847.7|3838.7|3847.7|3838.7|3844.2|3835.2|0
1651020900000|2022-04-27 00:55:00|3848.1|3839.1|3842.7|3833.7|3850.5|3841.5|3840|3831|0
1651021200000|2022-04-27 01:00:00|3842.5|3833.5|3844.4|3835.4|3847|3838|3841.8|3832.8|0
1651021500000|2022-04-27 01:05:00|3844.3|3835.3|3851|3842|3852.2|3843.2|3844.2|3835.2|0
1651021800000|2022-04-27 01:10:00|3850.9|3841.9|3846.5|3837.5|3850.9|3841.9|3846.2|3837.2|4
1651022100000|2022-04-27 01:15:00|3846.4|3837.4|3879.8|3875.8|3883.8|3879.8|3834.8|3830.8|541
1651022400000|2022-04-27 01:20:00|3881.8|3877.8|3892.8|3888.8|3900.3|3896.3|3881.8|3877.8|440
1651022700000|2022-04-27 01:25:00|3892.3|3888.3|3892.3|3888.3|3896.3|3892.3|3887.8|3883.8|491
1651023000000|2022-04-27 01:30:00|3888.8|3884.8|3885.3|3881.3|3913.8|3909.8|3853.3|3849.3|3180
1651023300000|2022-04-27 01:35:00|3884.3|3880.3|3951.3|3947.3|3953.3|3949.3|3876.8|3872.8|3935
1651023600000|2022-04-27 01:40:00|3952.3|3948.3|3945.8|3941.8|3971.3|3967.3|3943.8|3939.8|3134
1651023900000|2022-04-27 01:45:00|3944.3|3940.3|3936.8|3932.8|3948.3|3944.3|3927.3|3923.3|1813
1651024200000|2022-04-27 01:50:00|3937.3|3933.3|3906.3|3902.3|3937.3|3933.3|3901.8|3897.8|1678
1651024500000|2022-04-27 01:55:00|3905.8|3901.8|3933.3|3929.3|3934.3|3930.3|3903.3|3899.3|2002
1651024800000|2022-04-27 02:00:00|3932.3|3928.3|3916.3|3912.3|3932.8|3928.8|3906.3|3902.3|2846
1651025100000|2022-04-27 02:05:00|3915.8|3911.8|3930.8|3926.8|3933.3|3929.3|3910.8|3906.8|1414
1651025400000|2022-04-27 02:10:00|3930.3|3926.3|3937.8|3933.8|3946.3|3942.3|3925.8|3921.8|1437
1651025700000|2022-04-27 02:15:00|3937.3|3933.3|3915.8|3911.8|3937.8|3933.8|3913.8|3909.8|1090
1651026000000|2022-04-27 02:20:00|3913.8|3909.8|3903.8|3899.8|3914.3|3910.3|3901.8|3897.8|488
1651026300000|2022-04-27 02:25:00|3902.8|3898.8|3909.3|3905.3|3909.8|3905.8|3892.8|3888.8|944
1651026600000|2022-04-27 02:30:00|3909.8|3905.8|3899.3|3895.3|3921.3|3917.3|3894.3|3890.3|146
1651026900000|2022-04-27 02:35:00|3902.3|3898.3|3921.8|3917.8|3926.8|3922.8|3893.3|3889.3|230
1651027200000|2022-04-27 02:40:00|3922.8|3918.8|3927.8|3923.8|3930.8|3926.8|3916.8|3912.8|328
1651027500000|2022-04-27 02:45:00|3926.8|3922.8|3918.3|3914.3|3934.3|3930.3|3906.3|3902.3|133
1651027800000|2022-04-27 02:50:00|3917.8|3913.8|3933.3|3929.3|3941.8|3937.8|3907.8|3903.8|403
1651028100000|2022-04-27 02:55:00|3932.8|3928.8|3951.3|3947.3|3952.8|3948.8|3930.3|3926.3|307
1651028400000|2022-04-27 03:00:00|3950.8|3946.8|3943.3|3939.3|3956.8|3952.8|3934.3|3930.3|200
1651028700000|2022-04-27 03:05:00|3944.3|3940.3|3965.3|3961.3|3972.8|3968.8|3939.3|3935.3|299
1651029000000|2022-04-27 03:10:00|3964.8|3960.8|3960.8|3956.8|3975.8|3971.8|3957.3|3953.3|303
1651029300000|2022-04-27 03:15:00|3963.8|3959.8|3947.8|3943.8|3963.8|3959.8|3944.8|3940.8|485
1651029600000|2022-04-27 03:20:00|3949.3|3945.3|3959.8|3955.8|3962.3|3958.3|3946.8|3942.8|528
1651029900000|2022-04-27 03:25:00|3960.3|3956.3|3965.8|3961.8|3966.8|3962.8|3950.3|3946.3|230
1651030200000|2022-04-27 03:30:00|3966.3|3962.3|3968.8|3964.8|3976.3|3972.3|3957.8|3953.8|166
1651030500000|2022-04-27 03:35:00|3970.8|3966.8|3963.3|3959.3|3970.8|3966.8|3954.3|3950.3|145
1651030800000|2022-04-27 03:40:00|3962.8|3958.8|3961.8|3957.8|3967.8|3963.8|3957.3|3953.3|248
1651031100000|2022-04-27 03:45:00|3964.8|3960.8|3970.8|3966.8|3972.3|3968.3|3957.3|3953.3|139
1651031400000|2022-04-27 03:50:00|3970.3|3966.3|3967.3|3963.3|3976.3|3972.3|3963.3|3959.3|631
1651031700000|2022-04-27 03:55:00|3967.8|3963.8|3963.8|3959.8|3970.8|3966.8|3962.8|3958.8|142
1651032000000|2022-04-27 04:00:00|3966.9|3957.9|3969.5|3960.5|3969.5|3960.5|3964.3|3955.3|0
1651032300000|2022-04-27 04:05:00|3969.4|3960.4|3967.5|3958.5|3970.3|3961.3|3967.2|3958.2|0
1651032600000|2022-04-27 04:10:00|3967.6|3958.6|3967|3958|3968.3|3959.3|3966.1|3957.1|0
1651032900000|2022-04-27 04:15:00|3966.9|3957.9|3966.4|3957.4|3967.7|3958.7|3965.5|3956.5|0
1651033200000|2022-04-27 04:20:00|3965.5|3956.5|3962.4|3953.4|3966.5|3957.5|3962.4|3953.4|0
1651033500000|2022-04-27 04:25:00|3962.7|3953.7|3964.6|3955.6|3967.1|3958.1|3962.6|3953.6|0
1651033800000|2022-04-27 04:30:00|3964.7|3955.7|3964.7|3955.7|3965.9|3956.9|3963.5|3954.5|0
1651034100000|2022-04-27 04:35:00|3964.5|3955.5|3963.3|3954.3|3964.8|3955.8|3962.1|3953.1|0
1651034400000|2022-04-27 04:40:00|3963.4|3954.4|3961.7|3952.7|3964.3|3955.3|3961.7|3952.7|0
1651034700000|2022-04-27 04:45:00|3961.5|3952.5|3967.3|3958.3|3967.7|3958.7|3961.5|3952.5|0
1651035000000|2022-04-27 04:50:00|3967.1|3958.1|3959.6|3950.6|3967.5|3958.5|3959.6|3950.6|0
1651035300000|2022-04-27 04:55:00|3959.8|3950.8|3960.2|3951.2|3961.3|3952.3|3958.9|3949.9|0
1651035600000|2022-04-27 05:00:00|3960.1|3951.1|3966.8|3962.8|3977.8|3973.8|3960.1|3951.1|335
1651035900000|2022-04-27 05:05:00|3967.3|3963.3|3980.3|3976.3|3982.8|3978.8|3964.8|3960.8|1114
1651036200000|2022-04-27 05:10:00|3982.8|3978.8|3980.3|3976.3|3993.3|3989.3|3977.8|3973.8|836
1651036500000|2022-04-27 05:15:00|3979.3|3975.3|3972.8|3968.8|3980.3|3976.3|3966.3|3962.3|692
1651036800000|2022-04-27 05:20:00|3973.3|3969.3|3967.8|3963.8|3985.3|3981.3|3960.3|3956.3|1444
1651037100000|2022-04-27 05:25:00|3968.8|3964.8|3975.3|3971.3|3975.8|3971.8|3964.8|3960.8|972
1651037400000|2022-04-27 05:30:00|3975.8|3971.8|3976.3|3972.3|3995.3|3991.3|3971.8|3967.8|780
1651037700000|2022-04-27 05:35:00|3975.3|3971.3|3985.8|3981.8|3992.8|3988.8|3975.3|3971.3|544
1651038000000|2022-04-27 05:40:00|3986.3|3982.3|4006.3|4002.3|4007.3|4003.3|3980.8|3976.8|420
1651038300000|2022-04-27 05:45:00|4005.8|4001.8|4002.8|3998.8|4009.8|4005.8|3995.8|3991.8|1481
1651038600000|2022-04-27 05:50:00|4004.8|4000.8|3996.8|3992.8|4006.3|4002.3|3994.3|3990.3|191
1651038900000|2022-04-27 05:55:00|3996.3|3992.3|3995.8|3991.8|4006.3|4002.3|3990.8|3986.8|232
1651039200000|2022-04-27 06:00:00|3997.3|3993.3|3966.8|3962.8|3997.3|3993.3|3965.8|3961.8|190
1651039500000|2022-04-27 06:05:00|3966.3|3962.3|3967.8|3963.8|3974.8|3970.8|3961.8|3957.8|341
1651039800000|2022-04-27 06:10:00|3967.3|3963.3|3977.8|3973.8|3979.3|3975.3|3966.8|3962.8|148
1651040100000|2022-04-27 06:15:00|3978.3|3974.3|3985.8|3981.8|3993.3|3989.3|3973.3|3969.3|291
1651040400000|2022-04-27 06:20:00|3987.3|3983.3|3987.3|3983.3|3992.3|3988.3|3978.8|3974.8|112
1651040700000|2022-04-27 06:25:00|3987.8|3983.8|3983.8|3979.8|3992.8|3988.8|3983.8|3979.8|219
1651041000000|2022-04-27 06:30:00|3984.3|3980.3|3979.3|3975.3|3986.8|3982.8|3974.3|3970.3|173
1651041300000|2022-04-27 06:35:00|3980.8|3976.8|3982.8|3978.8|3988.8|3984.8|3979.3|3975.3|182
1651041600000|2022-04-27 06:40:00|3982.3|3978.3|3979.8|3975.8|3985.3|3981.3|3974.8|3970.8|207
1651041900000|2022-04-27 06:45:00|3978.8|3974.8|3979.8|3975.8|3980.8|3976.8|3971.3|3967.3|738
1651042200000|2022-04-27 06:50:00|3979.3|3975.3|3980.3|3976.3|3980.3|3976.3|3970.3|3966.3|157
1651042500000|2022-04-27 06:55:00|3980.8|3976.8|3991.3|3987.3|3992.3|3988.3|3980.8|3976.8|110
1651042800000|2022-04-27 07:00:00|3991.8|3987.8|3995.8|3991.8|4001.3|3997.3|3985.3|3981.3|92
1651043100000|2022-04-27 07:05:00|3996.8|3992.8|3998.3|3994.3|4006.8|4002.8|3992.8|3988.8|360
1651043400000|2022-04-27 07:10:00|4000.3|3996.3|4004.3|4000.3|4016.3|4012.3|3991.8|3987.8|472
1651043700000|2022-04-27 07:15:00|4004.8|4000.8|3994.8|3990.8|4011.8|4007.8|3993.3|3989.3|504
1651044000000|2022-04-27 07:20:00|3996.3|3992.3|3983.3|3979.3|3996.3|3992.3|3981.3|3977.3|251
1651044300000|2022-04-27 07:25:00|3985.3|3981.3|3965.8|3961.8|3986.3|3982.3|3963.3|3959.3|305
1651044600000|2022-04-27 07:30:00|3967.3|3963.3|3968.3|3964.3|3972.8|3968.8|3954.3|3950.3|516
1651044900000|2022-04-27 07:35:00|3967.3|3963.3|3980.3|3976.3|3983.3|3979.3|3967.3|3963.3|322
1651045200000|2022-04-27 07:40:00|3979.8|3975.8|3977.3|3973.3|3983.3|3979.3|3968.8|3964.8|240
1651045500000|2022-04-27 07:45:00|3978.3|3974.3|3978.3|3974.3|3984.8|3980.8|3974.8|3970.8|264
1651045800000|2022-04-27 07:50:00|3976.8|3972.8|3997.8|3993.8|4003.8|3999.8|3976.8|3972.8|471
1651046100000|2022-04-27 07:55:00|3997.3|3993.3|3992.3|3988.3|3998.3|3994.3|3989.3|3985.3|230
1651046400000|2022-04-27 08:00:00|3992.8|3988.8|3994.8|3990.8|4002.3|3998.3|3987.3|3983.3|198
1651046700000|2022-04-27 08:05:00|3994.3|3990.3|3985.3|3981.3|3994.3|3990.3|3981.8|3977.8|719
1651047000000|2022-04-27 08:10:00|3985.8|3981.8|4002.3|3998.3|4002.8|3998.8|3985.3|3981.3|480
1651047300000|2022-04-27 08:15:00|4002.8|3998.8|4009.3|4005.3|4015.8|4011.8|4001.8|3997.8|2379
1651047600000|2022-04-27 08:20:00|4009.8|4005.8|4003.8|3999.8|4011.8|4007.8|3999.8|3995.8|1298
1651047900000|2022-04-27 08:25:00|4004.3|4000.3|3986.8|3982.8|4004.3|4000.3|3986.8|3982.8|384
1651048200000|2022-04-27 08:30:00|3991.3|3982.3|3985.7|3976.7|3996.7|3987.7|3985.6|3976.6|0
1651048500000|2022-04-27 08:35:00|3984.9|3975.9|3990.1|3981.1|3992.2|3983.2|3984.1|3975.1|0
1651048800000|2022-04-27 08:40:00|3990.3|3981.3|3992.3|3983.3|3993.8|3984.8|3989.9|3980.9|0
1651049100000|2022-04-27 08:45:00|3992.2|3983.2|3981.7|3972.7|3992.3|3983.3|3978|3969|0
1651049400000|2022-04-27 08:50:00|3981.8|3972.8|3984.4|3975.4|3988.6|3979.6|3977.5|3968.5|0
1651049700000|2022-04-27 08:55:00|3984.5|3975.5|3992.2|3983.2|3998.5|3989.5|3984.5|3975.5|0
1651050000000|2022-04-27 09:00:00|3991.4|3982.4|3996.4|3987.4|4001.6|3992.6|3990|3981|0
1651050300000|2022-04-27 09:05:00|3996.5|3987.5|3989.8|3980.8|3999.9|3990.9|3989.7|3980.7|0
1651050600000|2022-04-27 09:10:00|3989.7|3980.7|3994.1|3985.1|3998.9|3989.9|3988.6|3979.6|0
1651050900000|2022-04-27 09:15:00|3999.8|3969.8|3988.8|3977.8|3999.8|3980.8|3983.8|3969.8|55
1651051200000|2022-04-27 09:20:00|3992.8|3975.8|3991.8|3979.8|3994.8|3984.8|3987.8|3975.8|23
1651051500000|2022-04-27 09:25:00|3990.8|3980.8|3994.8|3984.8|3995.8|3984.8|3989.8|3975.8|2
1651051800000|2022-04-27 09:30:00|3995.8|3982.8|3989.8|3982.8|3995.8|3984.8|3988.8|3978.8|19
1651052100000|2022-04-27 09:35:00|3994.8|3981.8|3993.8|3986.8|3996.8|3986.8|3988.8|3981.8|24
1651052400000|2022-04-27 09:40:00|3996.8|3987.8|3998.8|3989.8|4032.3|4002.3|3994.8|3987.8|18
1651052700000|2022-04-27 09:45:00|4003.8|3988.8|3993.8|3985.8|4003.8|3988.8|3992.8|3985.8|47
1651053000000|2022-04-27 09:50:00|3994.8|3986.8|3996.8|3986.8|3999.8|3989.8|3993.8|3985.8|27
1651053300000|2022-04-27 09:55:00|3998.8|3987.8|4000.8|3988.8|4006.8|3993.8|3996.8|3987.8|32
1651053600000|2022-04-27 10:00:00|4005.8|3989.8|4011.8|4003.8|4011.8|4004.8|4000.8|3989.8|8
1651053900000|2022-04-27 10:05:00|4009.8|4002.8|4011.8|4003.8|4014.8|4005.8|4007.8|3996.8|41
1651054200000|2022-04-27 10:10:00|4010.8|3997.8|4005.8|3997.8|4012.8|4003.8|4005.8|3997.8|50
1651054500000|2022-04-27 10:15:00|4004.8|3998.8|4001.8|3993.8|4006.8|3998.8|4000.8|3990.8|17
1651054800000|2022-04-27 10:20:00|4000.8|3990.8|4000.8|3992.8|4003.8|3994.8|3998.8|3990.8|25
1651055100000|2022-04-27 10:25:00|4001.8|3991.8|4007.8|3998.8|4009.8|4000.8|4000.8|3991.8|12
1651055400000|2022-04-27 10:30:00|4006.8|4000.8|4009.8|3999.8|4011.8|4000.8|4005.8|3997.8|20
1651055700000|2022-04-27 10:35:00|4010.8|4000.8|4011.8|4004.8|4012.8|4004.8|4007.8|3997.8|36
1651056000000|2022-04-27 10:40:00|4010.8|3997.8|4009.8|3997.8|4011.8|4003.8|4009.8|3997.8|26
1651056300000|2022-04-27 10:45:00|4008.8|3996.8|4005.8|3994.8|4011.8|4003.8|3999.8|3991.8|47
1651056600000|2022-04-27 10:50:00|4011.8|3993.8|4007.8|3997.8|4011.8|4000.8|4005.8|3993.8|21
1651056900000|2022-04-27 10:55:00|4011.8|3998.8|4005.8|3996.8|4011.8|3999.8|4004.8|3996.8|10
1651057200000|2022-04-27 11:00:00|4011.8|3995.8|3997.8|3988.8|4011.8|3995.8|3997.8|3988.8|22
1651057500000|2022-04-27 11:05:00|3996.8|3989.8|3993.8|3981.8|3999.8|3989.8|3989.8|3981.8|10
1651057800000|2022-04-27 11:10:00|3988.8|3982.8|3989.8|3980.8|3999.8|3989.8|3988.8|3975.8|15
1651058100000|2022-04-27 11:15:00|3991.8|3975.8|3994.8|3981.8|3994.8|3984.8|3988.8|3975.8|21
1651058400000|2022-04-27 11:20:00|3993.8|3982.8|3976.8|3967.8|3993.8|3984.8|3976.8|3966.8|12
1651058700000|2022-04-27 11:25:00|3983.8|3966.8|3975.8|3962.8|3983.8|3966.8|3971.8|3960.8|41
1651059000000|2022-04-27 11:30:00|3977.8|3960.8|3967.8|3958.8|3977.8|3961.8|3963.8|3955.8|25
1651059300000|2022-04-27 11:35:00|3972.8|3961.8|3970.8|3961.8|3972.8|3962.8|3968.8|3958.8|4
1651059600000|2022-04-27 11:40:00|3972.8|3962.8|3973.8|3965.8|3973.8|3966.8|3972.8|3962.8|4
1651059900000|2022-04-27 11:45:00|3974.8|3966.8|3976.8|3965.8|3976.8|3968.8|3974.8|3965.8|7
1651060200000|2022-04-27 11:50:00|3977.8|3964.8|3966.8|3958.8|3977.8|3965.8|3966.8|3957.8|10
1651060500000|2022-04-27 11:55:00|3965.8|3957.8|3965.8|3956.8|3968.8|3959.8|3963.8|3956.8|11
1651060800000|2022-04-27 12:00:00|3963.8|3955.8|3968.8|3959.8|3968.8|3960.8|3963.8|3955.8|5
1651061100000|2022-04-27 12:05:00|3966.8|3958.8|3974.8|3965.8|3979.8|3965.8|3966.8|3955.8|5
1651061400000|2022-04-27 12:10:00|3971.8|3966.8|3974.8|3962.8|3979.8|3966.8|3970.8|3962.8|9
1651061700000|2022-04-27 12:15:00|3973.8|3963.8|3968.8|3955.8|3973.8|3966.8|3967.8|3955.8|7
1651062000000|2022-04-27 12:20:00|3970.8|3958.8|3964.8|3956.8|3970.8|3958.8|3964.8|3955.8|8
1651062300000|2022-04-27 12:25:00|3969.8|3957.8|3964.8|3953.8|3969.8|3957.8|3962.8|3952.8|5
1651062600000|2022-04-27 12:30:00|3966.8|3954.8|3972.8|3955.8|3974.8|3957.8|3964.8|3954.8|23
1651062900000|2022-04-27 12:35:00|3971.8|3956.8|3970.8|3956.8|3974.8|3957.8|3964.8|3956.8|3
1651063200000|2022-04-27 12:40:00|3969.8|3957.8|3966.8|3955.8|3970.8|3959.8|3964.8|3955.8|5
1651063500000|2022-04-27 12:45:00|3965.8|3953.8|3958.8|3946.8|3965.8|3953.8|3958.8|3945.8|2
1651063800000|2022-04-27 12:50:00|3961.8|3948.8|3960.8|3949.8|3964.8|3951.8|3955.8|3946.8|13
1651064100000|2022-04-27 12:55:00|3963.8|3950.8|3963.8|3954.8|3966.8|3956.8|3960.8|3949.8|7
1651064400000|2022-04-27 13:00:00|3964.8|3955.8|3964.8|3953.8|3967.8|3957.8|3962.8|3953.8|10
1651064700000|2022-04-27 13:05:00|3963.8|3952.8|3957.8|3949.8|3963.8|3952.8|3957.8|3949.8|3
1651065000000|2022-04-27 13:10:00|3959.8|3948.8|3956.8|3946.8|3959.8|3948.8|3955.8|3946.8|7
1651065300000|2022-04-27 13:15:00|3958.8|3947.8|3961.8|3949.8|3961.8|3949.8|3956.8|3946.8|2
1651065600000|2022-04-27 13:20:00|3962.8|3951.8|3964.8|3955.8|3966.8|3957.8|3962.8|3951.8|8
1651065900000|2022-04-27 13:25:00|3965.8|3954.8|3964.8|3953.8|3966.8|3954.8|3962.8|3953.8|7
1651066200000|2022-04-27 13:30:00|3965.8|3957.8|4007.8|3995.8|4009.8|3996.8|3964.8|3953.8|93
1651066500000|2022-04-27 13:35:00|4008.8|3993.8|4040.8|4030.8|4041.8|4030.8|4005.8|3993.8|25
1651066800000|2022-04-27 13:40:00|4041.8|4037.8|4042.8|4030.8|4056.8|4044.8|4037.8|4029.8|55
1651067100000|2022-04-27 13:45:00|4043.8|4037.8|4060.8|4048.8|4064.8|4054.8|4041.8|4029.8|49
1651067400000|2022-04-27 13:50:00|4061.8|4049.8|4051.8|4040.8|4066.8|4059.8|4050.8|4039.8|34
1651067700000|2022-04-27 13:55:00|4054.8|4039.8|4060.8|4051.8|4061.8|4052.8|4048.8|4038.8|9
1651068000000|2022-04-27 14:00:00|4059.8|4050.8|4042.8|4032.8|4073.8|4063.8|4042.8|4028.8|51
1651068300000|2022-04-27 14:05:00|4047.8|4030.8|4029.8|4020.8|4050.8|4033.8|4029.8|4012.8|61
1651068600000|2022-04-27 14:10:00|4027.8|4012.8|4002.8|3994.8|4036.8|4021.8|4001.8|3994.8|41
1651068900000|2022-04-27 14:15:00|4003.8|3993.8|3999.8|3988.8|4008.8|4000.8|3991.8|3980.8|39
1651069200000|2022-04-27 14:20:00|3994.8|3984.8|3990.8|3976.8|4010.8|4000.8|3985.8|3974.8|41
1651069500000|2022-04-27 14:25:00|3991.8|3975.8|3984.8|3971.8|3996.8|3987.8|3981.8|3971.8|26
1651069800000|2022-04-27 14:30:00|3985.8|3972.8|3985.8|3976.8|3988.8|3977.8|3971.8|3960.8|129
1651070100000|2022-04-27 14:35:00|3987.8|3977.8|4001.8|3989.8|4002.8|3994.8|3987.8|3976.8|26
1651070400000|2022-04-27 14:40:00|4000.8|3985.8|4005.8|3988.8|4005.8|3995.8|3994.8|3982.8|10
1651070700000|2022-04-27 14:45:00|3999.8|3989.8|4010.8|3996.8|4013.8|4003.8|3995.8|3985.8|11
1651071000000|2022-04-27 14:50:00|4009.8|3993.8|3999.8|3988.8|4010.8|3993.8|3999.8|3988.8|5
1651071300000|2022-04-27 14:55:00|3998.8|3984.8|3995.8|3979.8|4000.8|3987.8|3993.8|3979.8|12
1651071600000|2022-04-27 15:00:00|3994.8|3980.8|4005.8|3995.8|4015.8|4003.8|3994.8|3979.8|32
1651071900000|2022-04-27 15:05:00|4004.8|3992.8|3982.8|3971.8|4005.8|3992.8|3982.8|3971.8|22
1651072200000|2022-04-27 15:10:00|3981.8|3965.8|3979.8|3965.8|3982.8|3972.8|3972.8|3956.8|14
1651072500000|2022-04-27 15:15:00|3980.8|3966.8|3977.8|3964.8|3985.8|3976.8|3976.8|3963.8|10
1651072800000|2022-04-27 15:20:00|3976.8|3963.8|3978.8|3962.8|3978.8|3970.8|3966.8|3956.8|14
1651073100000|2022-04-27 15:25:00|3977.8|3961.8|3979.8|3965.8|3979.8|3966.8|3971.8|3960.8|4
1651073400000|2022-04-27 15:30:00|3981.8|3966.8|3994.8|3985.8|3994.8|3985.8|3981.8|3966.8|24
1651073700000|2022-04-27 15:35:00|3996.8|3986.8|3997.8|3985.8|3998.8|3986.8|3990.8|3977.8|213
1651074000000|2022-04-27 15:40:00|3996.8|3984.8|3998.8|3990.8|4003.8|3993.8|3994.8|3984.8|72
1651074300000|2022-04-27 15:45:00|3997.8|3989.8|3996.8|3984.8|3998.8|3989.8|3991.8|3975.8|21
1651074600000|2022-04-27 15:50:00|3999.8|3985.8|3991.8|3982.8|4002.8|3990.8|3988.8|3979.8|4
1651074900000|2022-04-27 15:55:00|3993.8|3979.8|3996.8|3984.8|3996.8|3985.8|3992.8|3979.8|5
1651075200000|2022-04-27 16:00:00|4003.8|3981.8|4000.8|3989.8|4003.8|3990.8|4000.8|3981.8|3
1651075500000|2022-04-27 16:05:00|4002.8|3990.8|4015.8|4006.8|4015.8|4006.8|4002.8|3990.8|6
1651075800000|2022-04-27 16:10:00|4017.8|4004.8|4013.8|4000.8|4017.8|4008.8|4009.8|3995.8|3
1651076100000|2022-04-27 16:15:00|4012.8|4001.8|4010.8|4000.8|4013.8|4002.8|4010.8|4000.8|1
1651076400000|2022-04-27 16:20:00|4012.8|4001.8|4029.8|4014.8|4031.8|4015.8|4011.8|4001.8|7
1651076700000|2022-04-27 16:25:00|4024.8|4018.8|4030.8|4018.8|4038.8|4018.8|4023.8|4014.8|2
1651077000000|2022-04-27 16:30:00|4031.8|4021.8|4032.8|4020.8|4037.8|4023.8|4027.8|4020.8|2
1651077300000|2022-04-27 16:35:00|4029.8|4013.8|4025.8|4008.8|4033.8|4014.8|4013.8|4005.8|28
1651077600000|2022-04-27 16:40:00|4027.8|4009.8|4021.8|4011.8|4027.8|4012.8|4021.8|4008.8|1
1651077900000|2022-04-27 16:45:00|4022.8|4006.8|4020.8|4005.8|4026.8|4007.8|4015.8|4005.8|1
1651078200000|2022-04-27 16:50:00|4021.8|4006.8|4018.8|4005.8|4021.8|4006.8|4013.8|4005.8|1
1651078500000|2022-04-27 16:55:00|4019.8||4017.8||4021.8||4015.8||0
1651078800000|2022-04-27 17:00:00|4018.8|4001.8|4027.8|4013.8|4031.8|4016.8|3997.8|3986.8|20
1651079100000|2022-04-27 17:05:00|4031.8|4014.8|4019.8|4005.8|4032.8|4016.8|4010.8|4000.8|2
1651079400000|2022-04-27 17:10:00|4018.8|4004.8|4012.8|3999.8|4023.8|4011.8|4010.8|3997.8|0
1651079700000|2022-04-27 17:15:00|4011.8|3998.8|4009.8|3996.8|4012.8|4000.8|4001.8|3990.8|3
1651080000000|2022-04-27 17:20:00|4012.8|3988.8|4011.8|3996.8|4012.8|3996.8|4008.8|3988.8|0
1651080300000|2022-04-27 17:25:00|4012.8|4002.8|4021.8|4009.8|4024.8|4009.8|4002.8|3991.8|2
1651080600000|2022-04-27 17:30:00|4020.8|4006.8|4025.8|4012.8|4029.8|4012.8|4016.8|4003.8|0
1651080900000|2022-04-27 17:35:00|4024.8|4011.8|4022.8|4009.8|4030.8|4015.8|4020.8|4005.8|0
1651081200000|2022-04-27 17:40:00|4021.8|4005.8|4023.8|4011.8|4025.8|4011.8|4018.8|4005.8|2
1651081500000|2022-04-27 17:45:00|4022.8|4012.8|4029.8|4014.8|4031.8|4015.8|4021.8|4011.8|0
1651081800000|2022-04-27 17:50:00|4028.8|4015.8|4035.8|4019.8|4035.8|4019.8|4025.8|4012.8|2
1651082100000|2022-04-27 17:55:00|4034.8|4020.8|4038.8|4028.8|4039.8|4029.8|4029.8|4020.8|11
1651082400000|2022-04-27 18:00:00|4037.8|4023.8|4033.8|4017.8|4037.8|4023.8|4033.8|4014.8|1
1651082700000|2022-04-27 18:05:00|4037.8|4015.8|4037.8|4025.8|4037.8|4027.8|4037.8|4015.8|0
1651083000000|2022-04-27 18:10:00|4040.8|4024.8|4040.8|4026.8|4040.8|4032.8|4040.8|4024.8|0
1651083300000|2022-04-27 18:15:00|4039.8|4027.8|4036.8|4025.8|4039.8|4030.8|4036.8|4023.8|0
1651083600000|2022-04-27 18:20:00|4043.8|4024.8|4038.8|4025.8|4043.8|4028.8|4038.8|4024.8|3
1651083900000|2022-04-27 18:25:00|4037.8|4026.8|4040.8|4026.8|4042.8|4027.8|4036.8|4025.8|0
1651084200000|2022-04-27 18:30:00||4025.8||4032.8||4032.8||4018.8|5
1651084500000|2022-04-27 18:35:00|4039.8|4030.8|4041.8|4030.8|4041.8|4031.8|4033.8|4020.8|20
1651084800000|2022-04-27 18:40:00|4044.8|4031.8|4047.8|4038.8|4048.8|4038.8|4044.8|4029.8|3
1651085100000|2022-04-27 18:45:00|4046.8|4035.8|4043.8|4033.8|4046.8|4038.8|4043.8|4026.8|1
1651085400000|2022-04-27 18:50:00|4042.8|4032.8|4035.8|4023.8|4042.8|4034.8|4035.8|4022.8|1
1651085700000|2022-04-27 18:55:00|4034.8|4022.8|4030.7|4021.7|4034.8|4023.8|4021.8|4012.8|11
1651086000000|2022-04-27 19:00:00|4030.4|4021.4|4025.5|4016.5|4031.8|4022.8|4024.2|4015.2|0
1651086300000|2022-04-27 19:05:00|4025.1|4016.1|4026.4|4017.4|4030.3|4021.3|4022.6|4013.6|0
1651086600000|2022-04-27 19:10:00|4026.5|4017.5|4030|4021|4032.4|4023.4|4023.9|4014.9|0
1651086900000|2022-04-27 19:15:00|4029.8|4020.8|4024.8|4015.8|4032.9|4023.9|4022.4|4013.4|0
1651087200000|2022-04-27 19:20:00|4024.7|4015.7|4021.4|4012.4|4026|4017|4018.4|4009.4|0
1651087500000|2022-04-27 19:25:00|4021.2|4012.2|4023.6|4014.6|4027.4|4018.4|4021|4012|0
1651087800000|2022-04-27 19:30:00|4023.5|4014.5|4024.5|4015.5|4028|4019|4022.4|4013.4|0
1651088100000|2022-04-27 19:35:00|4024.4|4015.4|4019.9|4010.9|4026.2|4017.2|4018.3|4009.3|0
1651088400000|2022-04-27 19:40:00|4020|4011|4029.8|4020.8|4031.6|4022.6|4019|4010|0
1651088700000|2022-04-27 19:45:00|4029.9|4020.9|4027.4|4018.4|4035.6|4026.6|4026.5|4017.5|0
1651089000000|2022-04-27 19:50:00|4026.6|4017.6|4024.7|4015.7|4027.6|4018.6|4020.7|4011.7|0
1651089300000|2022-04-27 19:55:00|4025|4016|4032.3|4023.3|4032.3|4023.3|4025|4016|0
1651089600000|2022-04-27 20:00:00|4032.6|4023.6|4031.8|4022.8|4036.4|4027.4|4027.4|4018.4|0
1651089900000|2022-04-27 20:05:00|4032|4023|4044.4|4035.4|4054|4045|4030.6|4021.6|0
1651090200000|2022-04-27 20:10:00|4044.2|4035.2|4045.7|4036.7|4053.2|4044.2|4041.6|4032.6|0
1651090500000|2022-04-27 20:15:00|4045.6|4036.6|4051.9|4042.9|4055.5|4046.5|4045.4|4036.4|0
1651090800000|2022-04-27 20:20:00|4052.1|4043.1|4053.9|4044.9|4055.5|4046.5|4049.5|4040.5|0
1651091100000|2022-04-27 20:25:00|4053.8|4044.8|4054.1|4045.1|4056.7|4047.7|4052.1|4043.1|0
1651091400000|2022-04-27 20:30:00|4053.9|4044.9|4058|4049|4058.9|4049.9|4053.8|4044.8|0
1651091700000|2022-04-27 20:35:00|4057.8|4048.8|4061.2|4052.2|4061.2|4052.2|4056.8|4047.8|0
1651092000000|2022-04-27 20:40:00|4060.9|4051.9|4062.6|4053.6|4062.6|4053.6|4059.6|4050.6|0
1651092300000|2022-04-27 20:45:00|4062.5|4053.5|4071.5|4062.5|4073.6|4064.6|4061.2|4052.2|0
1651092600000|2022-04-27 20:50:00|4071.4|4062.4|4067.5|4058.5|4075.7|4066.7|4066.5|4057.5|0
1651092900000|2022-04-27 20:55:00|4067.3|4058.3|4071.1|4062.1|4073.6|4064.6|4067.3|4058.3|0
1651093200000|2022-04-27 21:00:00|4070.4|4061.4|4068.6|4059.6|4070.8|4061.8|4068.5|4059.5|0
1651093500000|2022-04-27 21:05:00|4068.5|4059.5|4068.7|4059.7|4068.9|4059.9|4068.1|4059.1|0
1651093800000|2022-04-27 21:10:00|4068.6|4059.6|4068.8|4059.8|4069|4060|4068.5|4059.5|0
1651094100000|2022-04-27 21:15:00|4068.7|4059.7|4068.8|4059.8|4068.8|4059.8|4068.3|4059.3|0
1651094400000|2022-04-27 21:20:00|4068.9|4059.9|4069.4|4060.4|4069.5|4060.5|4068.5|4059.5|0
1651094700000|2022-04-27 21:25:00|4069.3|4060.3|4069.1|4060.1|4069.5|4060.5|4068.9|4059.9|0
1651095000000|2022-04-27 21:30:00|4068.8|4059.8|4069.4|4060.4|4069.4|4060.4|4068.6|4059.6|0
1651095300000|2022-04-27 21:35:00|4069.6|4060.6|4069.3|4060.3|4070.7|4061.7|4069.2|4060.2|0
1651095600000|2022-04-27 21:40:00|4069.4|4060.4|4069.3|4060.3|4069.4|4060.4|4068.1|4059.1|0
1651095900000|2022-04-27 21:45:00|4068.9|4059.9|4068.7|4059.7|4070.3|4061.3|4068.7|4059.7|0
1651096200000|2022-04-27 21:50:00|4069.3|4060.3|4070.4|4061.4|4070.4|4061.4|4069|4060|0
1651096500000|2022-04-27 21:55:00|4070.3|4061.3|4070.8|4061.8|4070.9|4061.9|4070.3|4061.3|0
1651096800000|2022-04-27 22:00:00|4074.4|4065.4|4073|4064|4075.8|4066.8|4072.1|4063.1|0
1651097100000|2022-04-27 22:05:00|4072.8|4063.8|4073.5|4064.5|4075.4|4066.4|4072.5|4063.5|0
1651097400000|2022-04-27 22:10:00|4073.4|4064.4|4069.9|4060.9|4073.5|4064.5|4068.5|4059.5|0
1651097700000|2022-04-27 22:15:00|4070.5|4061.5|4069.2|4060.2|4073.5|4064.5|4068.7|4059.7|0
1651098000000|2022-04-27 22:20:00|4069.3|4060.3|4070.3|4061.3|4070.8|4061.8|4069|4060|0
1651098300000|2022-04-27 22:25:00|4070.5|4061.5|4068.7|4059.7|4070.8|4061.8|4068.2|4059.2|0
1651098600000|2022-04-27 22:30:00|4069|4060|4069.9|4060.9|4071.1|4062.1|4067.6|4058.6|0
1651098900000|2022-04-27 22:35:00|4070|4061|4071.1|4062.1|4071.3|4062.3|4069.3|4060.3|0
1651099200000|2022-04-27 22:40:00|4070.8|4061.8|4069.3|4060.3|4070.8|4061.8|4069.3|4060.3|0
1651099500000|2022-04-27 22:45:00|4069.6|4060.6|4070.5|4061.5|4072.5|4063.5|4069.6|4060.6|0
1651099800000|2022-04-27 22:50:00|4070.3|4061.3|4071.5|4062.5|4072.2|4063.2|4069.9|4060.9|0
1651100100000|2022-04-27 22:55:00|4071.6|4062.6|4070.2|4061.2|4071.9|4062.9|4068.7|4059.7|0
1651100400000|2022-04-27 23:00:00|4070.5|4061.5|4066.9|4057.9|4071.1|4062.1|4066.7|4057.7|0
1651100700000|2022-04-27 23:05:00|4067|4058|4068.2|4059.2|4068.5|4059.5|4066.4|4057.4|0
1651101000000|2022-04-27 23:10:00|4067.9|4058.9|4069|4060|4069.6|4060.6|4067.9|4058.9|0
1651101300000|2022-04-27 23:15:00|4068.9|4059.9|4069.3|4060.3|4069.6|4060.6|4067.9|4058.9|0
1651101600000|2022-04-27 23:20:00|4069|4060|4070.5|4061.5|4071.1|4062.1|4069|4060|0
1651101900000|2022-04-27 23:25:00|4070.6|4061.6|4072.1|4063.1|4073.1|4064.1|4070.3|4061.3|0
1651102200000|2022-04-27 23:30:00|4072.2|4063.2|4075.1|4066.1|4075.1|4066.1|4070.8|4061.8|0
1651102500000|2022-04-27 23:35:00|4075.4|4066.4|4073.1|4064.1|4075.7|4066.7|4072.8|4063.8|0
1651102800000|2022-04-27 23:40:00|4073|4064|4068.6|4059.6|4073|4064|4068.6|4059.6|0
1651103100000|2022-04-27 23:45:00|4068.9|4059.9|4069.8|4060.8|4071|4062|4068.9|4059.9|0
1651103400000|2022-04-27 23:50:00|4070.1|4061.1|4069.8|4060.8|4070.8|4061.8|4069.2|4060.2|0
1651103700000|2022-04-27 23:55:00|4069.9|4060.9|4071.5|4062.5|4071.8|4062.8|4069.9|4060.9|0
1651104000000|2022-04-28 00:00:00|4071.2|4062.2|4067.5|4058.5|4071.2|4062.2|4067.2|4058.2|0
1651104300000|2022-04-28 00:05:00|4067.2|4058.2|4068.4|4059.4|4069.5|4060.5|4066.6|4057.6|0
1651104600000|2022-04-28 00:10:00|4068.2|4059.2|4068.4|4059.4|4068.9|4059.9|4067.8|4058.8|0
1651104900000|2022-04-28 00:15:00|4067.8|4058.8|4063.8|4054.8|4068.1|4059.1|4060.9|4051.9|0
1651105200000|2022-04-28 00:20:00|4062.9|4053.9|4060.4|4051.4|4062.9|4053.9|4058.4|4049.4|0
1651105500000|2022-04-28 00:25:00|4060.2|4051.2|4061.5|4052.5|4064|4055|4059.8|4050.8|0
1651105800000|2022-04-28 00:30:00|4061.4|4052.4|4062|4053|4063.3|4054.3|4057|4048|0
1651106100000|2022-04-28 00:35:00|4061.9|4052.9|4064.4|4055.4|4066.6|4057.6|4061.9|4052.9|0
1651106400000|2022-04-28 00:40:00|4064.3|4055.3|4065.8|4056.8|4068.6|4059.6|4064.3|4055.3|0
1651106700000|2022-04-28 00:45:00|4065.7|4056.7|4066.8|4057.8|4069.2|4060.2|4065.5|4056.5|0
1651107000000|2022-04-28 00:50:00|4067|4058|4073.1|4064.1|4073.1|4064.1|4066.8|4057.8|0
1651107300000|2022-04-28 00:55:00|4073.2|4064.2|4071.3|4062.3|4073.6|4064.6|4069.9|4060.9|0
1651107600000|2022-04-28 01:00:00|4071.4|4062.4|4074.8|4065.8|4074.9|4065.9|4067.8|4058.8|0
1651107900000|2022-04-28 01:05:00|4074.4|4065.4|4071|4062|4075.3|4066.3|4069.8|4060.8|0
1651108200000|2022-04-28 01:10:00|4070.8|4061.8|4070.7|4061.7|4071.5|4062.5|4069.4|4060.4|0
1651108500000|2022-04-28 01:15:00|4070.4|4061.4|4049.8|4045.8|4080.3|4076.3|4046.8|4042.8|471
1651108800000|2022-04-28 01:20:00|4048.8|4044.8|4036.8|4032.8|4051.3|4047.3|4032.8|4028.8|365
1651109100000|2022-04-28 01:25:00|4036.3|4032.3|4024.3|4020.3|4037.8|4033.8|4023.8|4019.8|240
1651109400000|2022-04-28 01:30:00|4022.8|4018.8|4006.3|4002.3|4043.3|4039.3|3995.8|3991.8|2854
1651109700000|2022-04-28 01:35:00|4006.8|4002.8|4022.3|4018.3|4033.3|4029.3|4001.3|3997.3|1789
1651110000000|2022-04-28 01:40:00|4024.3|4020.3|4038.8|4034.8|4044.8|4040.8|4007.3|4003.3|2304
1651110300000|2022-04-28 01:45:00|4040.8|4036.8|4015.8|4011.8|4042.3|4038.3|4013.8|4009.8|1516
1651110600000|2022-04-28 01:50:00|4015.3|4011.3|4013.8|4009.8|4023.3|4019.3|4007.3|4003.3|1914
1651110900000|2022-04-28 01:55:00|4014.3|4010.3|4007.3|4003.3|4015.8|4011.8|3997.3|3993.3|1194
1651111200000|2022-04-28 02:00:00|4007.8|4003.8|4011.8|4007.8|4013.8|4009.8|3994.3|3990.3|1217
1651111500000|2022-04-28 02:05:00|4012.8|4008.8|3985.3|3981.3|4014.3|4010.3|3979.3|3975.3|1846
1651111800000|2022-04-28 02:10:00|3984.8|3980.8|3984.8|3980.8|3987.8|3983.8|3973.3|3969.3|1478
1651112100000|2022-04-28 02:15:00|3985.3|3981.3|3996.3|3992.3|3996.8|3992.8|3979.3|3975.3|737
1651112400000|2022-04-28 02:20:00|3996.8|3992.8|4000.3|3996.3|4000.3|3996.3|3978.3|3974.3|1162
1651112700000|2022-04-28 02:25:00|4000.8|3996.8|4004.8|4000.8|4005.8|4001.8|3993.8|3989.8|1003
1651113000000|2022-04-28 02:30:00|4004.3|4000.3|4010.3|4006.3|4011.3|4007.3|3994.3|3990.3|608
1651113300000|2022-04-28 02:35:00|4009.8|4005.8|4009.8|4005.8|4010.8|4006.8|3997.3|3993.3|620
1651113600000|2022-04-28 02:40:00|4009.3|4005.3|4029.8|4025.8|4030.3|4026.3|4008.3|4004.3|865
1651113900000|2022-04-28 02:45:00|4029.3|4025.3|4034.8|4030.8|4034.8|4030.8|4021.8|4017.8|686
1651114200000|2022-04-28 02:50:00|4034.3|4030.3|4034.3|4030.3|4040.3|4036.3|4029.3|4025.3|652
1651114500000|2022-04-28 02:55:00|4035.3|4031.3|4024.8|4020.8|4035.3|4031.3|4017.3|4013.3|578
1651114800000|2022-04-28 03:00:00|4025.3|4021.3|4025.8|4021.8|4028.8|4024.8|4017.8|4013.8|580
1651115100000|2022-04-28 03:05:00|4024.8|4020.8|4043.8|4039.8|4044.3|4040.3|4020.3|4016.3|875
1651115400000|2022-04-28 03:10:00|4044.3|4040.3|4046.3|4042.3|4047.3|4043.3|4034.8|4030.8|846
1651115700000|2022-04-28 03:15:00|4046.8|4042.8|4029.3|4025.3|4048.3|4044.3|4018.3|4014.3|720
1651116000000|2022-04-28 03:20:00|4029.8|4025.8|4015.8|4011.8|4031.8|4027.8|4008.3|4004.3|1025
1651116300000|2022-04-28 03:25:00|4015.3|4011.3|4011.8|4007.8|4018.3|4014.3|4000.8|3996.8|996
1651116600000|2022-04-28 03:30:00|4012.3|4008.3|4015.8|4011.8|4015.8|4011.8|4007.8|4003.8|611
1651116900000|2022-04-28 03:35:00|4015.3|4011.3|4012.3|4008.3|4017.3|4013.3|4005.8|4001.8|644
1651117200000|2022-04-28 03:40:00|4011.8|4007.8|4007.3|4003.3|4012.3|4008.3|4002.3|3998.3|594
1651117500000|2022-04-28 03:45:00|4008.3|4004.3|4013.8|4009.8|4014.3|4010.3|4004.8|4000.8|824
1651117800000|2022-04-28 03:50:00|4013.3|4009.3|4010.8|4006.8|4013.3|4009.3|4004.3|4000.3|521
1651118100000|2022-04-28 03:55:00|4011.3|4007.3|4016.3|4012.3|4019.3|4015.3|4010.3|4006.3|548
1651118400000|2022-04-28 04:00:00|4021.4|4012.4|4020|4011|4022.5|4013.5|4019.7|4010.7|0
1651118700000|2022-04-28 04:05:00|4019.9|4010.9|4020.3|4011.3|4021.4|4012.4|4019.1|4010.1|0
1651119000000|2022-04-28 04:10:00|4020.7|4011.7|4020.6|4011.6|4023.6|4014.6|4020.2|4011.2|0
1651119300000|2022-04-28 04:15:00|4020.4|4011.4|4018.4|4009.4|4020.6|4011.6|4017.3|4008.3|0
1651119600000|2022-04-28 04:20:00|4018.3|4009.3|4019.6|4010.6|4019.8|4010.8|4018.2|4009.2|0
1651119900000|2022-04-28 04:25:00|4019.5|4010.5|4019.8|4010.8|4020.1|4011.1|4018|4009|0
1651120200000|2022-04-28 04:30:00|4019.9|4010.9|4022.6|4013.6|4024.3|4015.3|4018.6|4009.6|0
1651120500000|2022-04-28 04:35:00|4022.5|4013.5|4022.9|4013.9|4023|4014|4021.7|4012.7|0
1651120800000|2022-04-28 04:40:00|4022.8|4013.8|4028.5|4019.5|4028.7|4019.7|4021.8|4012.8|0
1651121100000|2022-04-28 04:45:00|4028.6|4019.6|4029.5|4020.5|4030.3|4021.3|4027.8|4018.8|0
1651121400000|2022-04-28 04:50:00|4029.6|4020.6|4027.5|4018.5|4029.7|4020.7|4027.4|4018.4|0
1651121700000|2022-04-28 04:55:00|4027.6|4018.6|4028.8|4019.8|4029.7|4020.7|4026.7|4017.7|0
1651122000000|2022-04-28 05:00:00|4018.3|4014.3|3999.8|3995.8|4019.8|4015.8|3991.8|3987.8|745
1651122300000|2022-04-28 05:05:00|4000.3|3996.3|3996.3|3992.3|4003.3|3999.3|3989.8|3985.8|722
1651122600000|2022-04-28 05:10:00|3995.8|3991.8|3989.3|3985.3|3996.3|3992.3|3980.3|3976.3|895
1651122900000|2022-04-28 05:15:00|3987.8|3983.8|3991.8|3987.8|3991.8|3987.8|3979.3|3975.3|865
1651123200000|2022-04-28 05:20:00|3992.3|3988.3|3978.8|3974.8|3992.3|3988.3|3973.3|3969.3|842
1651123500000|2022-04-28 05:25:00|3979.3|3975.3|3982.3|3978.3|3986.8|3982.8|3976.3|3972.3|635
1651123800000|2022-04-28 05:30:00|3981.8|3977.8|3980.3|3976.3|3984.8|3980.8|3973.3|3969.3|663
1651124100000|2022-04-28 05:35:00|3980.8|3976.8|3980.8|3976.8|3987.3|3983.3|3975.8|3971.8|757
1651124400000|2022-04-28 05:40:00|3981.3|3977.3|3976.3|3972.3|3983.8|3979.8|3966.3|3962.3|659
1651124700000|2022-04-28 05:45:00|3976.8|3972.8|3984.8|3980.8|3984.8|3980.8|3971.3|3967.3|1088
1651125000000|2022-04-28 05:50:00|3985.3|3981.3|3993.8|3989.8|3994.3|3990.3|3978.8|3974.8|626
1651125300000|2022-04-28 05:55:00|3993.3|3989.3|3991.3|3987.3|3995.3|3991.3|3987.3|3983.3|658
1651125600000|2022-04-28 06:00:00|3990.8|3986.8|3996.3|3992.3|3996.8|3992.8|3987.3|3983.3|723
1651125900000|2022-04-28 06:05:00|3995.8|3991.8|3991.3|3987.3|3996.8|3992.8|3986.3|3982.3|444
1651126200000|2022-04-28 06:10:00|3991.8|3987.8|3994.3|3990.3|3996.8|3992.8|3981.8|3977.8|615
1651126500000|2022-04-28 06:15:00|3995.3|3991.3|3995.8|3991.8|3998.3|3994.3|3988.8|3984.8|592
1651126800000|2022-04-28 06:20:00|3996.8|3992.8|3995.3|3991.3|3999.3|3995.3|3990.3|3986.3|527
1651127100000|2022-04-28 06:25:00|3994.8|3990.8|4003.3|3999.3|4003.8|3999.8|3990.3|3986.3|439
1651127400000|2022-04-28 06:30:00|4003.8|3999.8|4003.3|3999.3|4006.8|4002.8|3997.3|3993.3|549
1651127700000|2022-04-28 06:35:00|4003.8|3999.8|4011.3|4007.3|4011.3|4007.3|4003.3|3999.3|606
1651128000000|2022-04-28 06:40:00|4011.8|4007.8|4022.8|4018.8|4023.3|4019.3|4011.8|4007.8|778
1651128300000|2022-04-28 06:45:00|4023.3|4019.3|4031.3|4027.3|4032.3|4028.3|4020.8|4016.8|1066
1651128600000|2022-04-28 06:50:00|4031.8|4027.8|4033.8|4029.8|4037.3|4033.3|4028.8|4024.8|1035
1651128900000|2022-04-28 06:55:00|4034.3|4030.3|4040.3|4036.3|4040.3|4036.3|4026.3|4022.3|1107
1651129200000|2022-04-28 07:00:00|4041.3|4037.3|4052.8|4048.8|4052.8|4048.8|4037.3|4033.3|1311
1651129500000|2022-04-28 07:05:00|4053.3|4049.3|4063.8|4059.8|4064.3|4060.3|4045.3|4041.3|1567
1651129800000|2022-04-28 07:10:00|4063.3|4059.3|4077.8|4073.8|4082.3|4078.3|4061.3|4057.3|1652
1651130100000|2022-04-28 07:15:00|4077.3|4073.3|4083.8|4079.8|4086.3|4082.3|4071.3|4067.3|992
1651130400000|2022-04-28 07:20:00|4084.3|4080.3|4074.8|4070.8|4084.8|4080.8|4068.8|4064.8|761
1651130700000|2022-04-28 07:25:00|4074.3|4070.3|4077.8|4073.8|4078.3|4074.3|4069.3|4065.3|676
1651131000000|2022-04-28 07:30:00|4078.3|4074.3|4067.8|4063.8|4079.8|4075.8|4064.8|4060.8|989
1651131300000|2022-04-28 07:35:00|4068.8|4064.8|4072.8|4068.8|4073.8|4069.8|4067.8|4063.8|538
1651131600000|2022-04-28 07:40:00|4072.3|4068.3|4071.8|4067.8|4074.3|4070.3|4066.8|4062.8|479
1651131900000|2022-04-28 07:45:00|4072.3|4068.3|4075.3|4071.3|4075.3|4071.3|4067.3|4063.3|529
1651132200000|2022-04-28 07:50:00|4074.8|4070.8|4078.3|4074.3|4078.8|4074.8|4071.3|4067.3|948
1651132500000|2022-04-28 07:55:00|4077.8|4073.8|4073.8|4069.8|4078.3|4074.3|4067.3|4063.3|940
1651132800000|2022-04-28 08:00:00|4072.8|4068.8|4076.8|4072.8|4079.8|4075.8|4065.8|4061.8|670
1651133100000|2022-04-28 08:05:00|4076.3|4072.3|4093.8|4089.8|4096.3|4092.3|4076.3|4072.3|1115
1651133400000|2022-04-28 08:10:00|4093.3|4089.3|4094.8|4090.8|4096.3|4092.3|4086.3|4082.3|606
1651133700000|2022-04-28 08:15:00|4095.3|4091.3|4083.3|4079.3|4095.3|4091.3|4081.3|4077.3|392
1651134000000|2022-04-28 08:20:00|4082.8|4078.8|4086.8|4082.8|4087.3|4083.3|4082.3|4078.3|272
1651134300000|2022-04-28 08:25:00|4086.3|4082.3|4092.3|4088.3|4093.3|4089.3|4084.8|4080.8|236
1651134600000|2022-04-28 08:30:00|4095.8|4086.8|4095.9|4086.9|4096.2|4087.2|4093.3|4084.3|1
1651134900000|2022-04-28 08:35:00|4095.8|4086.8|4095.7|4086.7|4096.2|4087.2|4094.9|4085.9|0
1651135200000|2022-04-28 08:40:00|4095.4|4086.4|4096.6|4087.6|4101.4|4092.4|4095.4|4086.4|0
1651135500000|2022-04-28 08:45:00|4096.7|4087.7|4098|4089|4100.2|4091.2|4096.3|4087.3|0
1651135800000|2022-04-28 08:50:00|4098.3|4089.3|4099.3|4090.3|4099.5|4090.5|4096|4087|0
1651136100000|2022-04-28 08:55:00|4099.2|4090.2|4104.7|4095.7|4104.9|4095.9|4098.3|4089.3|0
1651136400000|2022-04-28 09:00:00|4104.4|4095.4|4106.8|4097.8|4109.3|4100.3|4103.8|4094.8|0
1651136700000|2022-04-28 09:05:00|4107|4098|4103.3|4094.3|4107.8|4098.8|4102.4|4093.4|0
1651137000000|2022-04-28 09:10:00|4103.1|4094.1|4101|4092|4103.3|4094.3|4099.9|4090.9|0
1651137300000|2022-04-28 09:15:00|4084.8|4077.8|4084.8|4071.8|4093.8|4077.8|4078.8|4067.8|41
1651137600000|2022-04-28 09:20:00|4083.8|4072.8|4082.8|4072.8|4084.8|4075.8|4082.8|4072.8|4
1651137900000|2022-04-28 09:25:00|4081.8|4069.8|4074.8|4063.8|4081.8|4069.8|4074.8|4060.8|11
1651138200000|2022-04-28 09:30:00|4071.8|4064.8|4076.8|4065.8|4076.8|4067.8|4070.8|4061.8|11
1651138500000|2022-04-28 09:35:00|4077.8|4066.8|4074.8|4061.8|4077.8|4066.8|4074.8|4061.8|2
1651138800000|2022-04-28 09:40:00|4071.8|4062.8|4065.8|4042.8|4075.8|4068.8|4057.8|4042.8|26
1651139100000|2022-04-28 09:45:00|4062.8|4043.8|4079.8|4066.8|4084.8|4066.8|4062.8|4043.8|9
1651139400000|2022-04-28 09:50:00|4078.8|4065.8|4072.8|4060.8|4078.8|4069.8|4070.8|4060.8|10
1651139700000|2022-04-28 09:55:00|4071.8|4058.8|4075.8|4066.8|4075.8|4066.8|4070.8|4053.8|8
1651140000000|2022-04-28 10:00:00|4074.8|4063.8|4076.8|4064.8|4078.8|4067.8|4073.8|4061.8|13
1651140300000|2022-04-28 10:05:00|4081.8|4065.8|4083.8|4071.8|4086.8|4075.8|4077.8|4065.8|46
1651140600000|2022-04-28 10:10:00|4082.8|4069.8|4076.8|4068.8|4082.8|4070.8|4076.8|4068.8|1
1651140900000|2022-04-28 10:15:00|4075.8|4067.8|4075.8|4061.8|4077.8|4067.8|4075.8|4061.8|3
1651141200000|2022-04-28 10:20:00|4073.8|4060.8|4070.8|4057.8|4073.8|4060.8|4067.8|4057.8|1
1651141500000|2022-04-28 10:25:00|4069.8|4058.8|4070.8|4059.8|4072.8|4059.8|4069.8|4058.8|0
1651141800000|2022-04-28 10:30:00|4069.8|4058.8|4070.8|4059.8|4070.8|4061.8|4067.8|4057.8|4
1651142100000|2022-04-28 10:35:00|4071.8|4058.8|4073.8|4063.8|4076.8|4066.8|4071.8|4058.8|7
1651142400000|2022-04-28 10:40:00|4075.8|4065.8|4074.8|4064.8|4075.8|4066.8|4072.8|4061.8|12
1651142700000|2022-04-28 10:45:00|4073.8|4062.8|4067.8|4058.8|4073.8|4064.8|4067.8|4058.8|3
1651143000000|2022-04-28 10:50:00|4068.8|4059.8|4069.8|4060.8|4070.8|4061.8|4067.8|4058.8|0
1651143300000|2022-04-28 10:55:00|4068.8|4059.8|4073.8|4065.8|4073.8|4065.8|4068.8|4059.8|11
1651143600000|2022-04-28 11:00:00|4074.8|4064.8|4078.8|4063.8|4080.8|4064.8|4071.8|4061.8|2
1651143900000|2022-04-28 11:05:00|4079.8|4064.8|4085.8|4073.8|4086.8|4073.8|4077.8|4064.8|1
1651144200000|2022-04-28 11:10:00|4086.8|4075.8|4079.8|4071.8|4086.8|4075.8|4079.8|4070.8|6
1651144500000|2022-04-28 11:15:00|4082.8|4070.8|4082.8|4070.8|4082.8|4070.8|4082.8|4069.8|1
1651144800000|2022-04-28 11:20:00||4073.8||4073.8||4073.8||4073.8|0
1651145100000|2022-04-28 11:25:00|4081.8|4070.8|4081.8|4070.8|4084.8|4070.8|4080.8|4070.8|2
1651145400000|2022-04-28 11:30:00|4080.8|4069.8|4080.8|4065.8|4081.8|4069.8|4080.8|4065.8|2
1651145700000|2022-04-28 11:35:00|4079.8|4062.8|4074.8|4063.8|4079.8|4065.8|4073.8|4062.8|2
1651146000000|2022-04-28 11:40:00|4073.8|4062.8|4072.8|4062.8|4073.8|4062.8|4070.8|4059.8|2
1651146300000|2022-04-28 11:45:00|4073.8||4072.8||4073.8||4072.8||0
1651146600000|2022-04-28 11:50:00|4071.8|4061.8|4070.8|4060.8|4071.8|4061.8|4068.8|4059.8|0
1651146900000|2022-04-28 11:55:00|4069.8|4059.8|4066.8|4054.8|4069.8|4060.8|4066.8|4053.8|15
1651147200000|2022-04-28 12:00:00|4068.8|4055.8|4069.8|4059.8|4069.8|4060.8|4067.8|4055.8|2
1651147500000|2022-04-28 12:05:00|4068.8|4060.8|4070.8|4061.8|4074.8|4063.8|4068.8|4059.8|5
1651147800000|2022-04-28 12:10:00|4071.8|4062.8|4067.8|4054.8|4071.8|4062.8|4067.8|4054.8|3
1651148100000|2022-04-28 12:15:00|4066.8|4056.8|4071.8|4059.8|4074.8|4059.8|4065.8|4056.8|8
1651148400000|2022-04-28 12:20:00|4070.8|4063.8|4073.8|4062.8|4074.8|4064.8|4068.8|4062.8|5
1651148700000|2022-04-28 12:25:00|4074.8|4065.8|4074.8|4060.8|4086.8|4068.8|4072.8|4060.8|44
1651149000000|2022-04-28 12:30:00|4075.8|4061.8|4070.8|4056.8|4078.8|4066.8|4070.8|4055.8|1
1651149300000|2022-04-28 12:35:00|4072.8|4057.8|4078.8|4066.8|4078.8|4066.8|4066.8|4053.8|3
1651149600000|2022-04-28 12:40:00|4077.8|4065.8|4075.8|4063.8|4082.8|4066.8|4075.8|4063.8|2
1651149900000|2022-04-28 12:45:00|4074.8|4060.8|4070.8|4059.8|4075.8|4060.8|4070.8|4059.8|0
1651150200000|2022-04-28 12:50:00|4069.8|4057.8|4061.8|4051.8|4069.8|4057.8|4061.8|4049.8|9
1651150500000|2022-04-28 12:55:00|4057.8|4049.8|4061.8|4050.8|4061.8|4052.8|4057.8|4049.8|7
1651150800000|2022-04-28 13:00:00|4067.8|4049.8|4065.8|4056.8|4068.8|4056.8|4064.8|4049.8|8
1651151100000|2022-04-28 13:05:00|4066.8|4057.8|4073.8|4059.8|4073.8|4060.8|4066.8|4056.8|1
1651151400000|2022-04-28 13:10:00|4072.8|4058.8|4064.8|4055.8|4072.8|4058.8|4064.8|4055.8|2
1651151700000|2022-04-28 13:15:00|4063.8|4053.8|4068.8|4058.8|4069.8|4058.8|4063.8|4053.8|0
1651152000000|2022-04-28 13:20:00|4069.8|4059.8|4068.8|4058.8|4069.8|4059.8|4068.8|4058.8|0
1651152300000|2022-04-28 13:25:00|4064.8|4059.8|4053.8|4045.8|4066.8|4059.8|4053.8|4045.8|24
1651152600000|2022-04-28 13:30:00|4057.8|4042.8|4034.8|4022.8|4081.8|4069.8|4030.8|4019.8|75
1651152900000|2022-04-28 13:35:00|4033.8|4024.8|4020.8|4008.8|4035.8|4026.8|4000.8|3993.8|374
1651153200000|2022-04-28 13:40:00|4019.8|4009.8|4016.8|4004.8|4031.8|4022.8|4004.8|3993.8|86
1651153500000|2022-04-28 13:45:00|4015.8|4002.8|4004.8|3994.8|4020.8|4009.8|3997.8|3984.8|162
1651153800000|2022-04-28 13:50:00|4005.8|3995.8|4028.8|4017.8|4030.8|4021.8|4000.8|3990.8|156
1651154100000|2022-04-28 13:55:00|4027.8|4016.8|4026.8|4017.8|4030.8|4020.8|4019.8|4005.8|32
1651154400000|2022-04-28 14:00:00|4025.8|4016.8|4014.8|4005.8|4026.8|4017.8|4001.8|3993.8|77
1651154700000|2022-04-28 14:05:00|4016.8|4006.8|4006.8|3998.8|4026.8|4016.8|4006.8|3998.8|31
1651155000000|2022-04-28 14:10:00|4008.8|3999.8|4006.8|3996.8|4016.8|4006.8|4004.8|3996.8|28
1651155300000|2022-04-28 14:15:00|4004.8|3995.8|4022.8|4013.8|4022.8|4014.8|3998.8|3988.8|112
1651155600000|2022-04-28 14:20:00|4021.8|4014.8|4004.8|3994.8|4026.8|4016.8|4004.8|3994.8|18
1651155900000|2022-04-28 14:25:00|4003.8|3995.8|3995.8|3986.8|4006.8|3996.8|3995.8|3986.8|83
1651156200000|2022-04-28 14:30:00|3994.8|3987.8|3981.8|3971.8|4002.8|3990.8|3980.8|3971.8|88
1651156500000|2022-04-28 14:35:00|3979.8|3970.8|3983.8|3975.8|3990.8|3981.8|3977.8|3970.8|53
1651156800000|2022-04-28 14:40:00|3984.8|3973.8|3990.8|3976.8|3992.8|3979.8|3982.8|3972.8|34
1651157100000|2022-04-28 14:45:00|3992.8|3978.8|3989.8|3978.8|3993.8|3983.8|3985.8|3975.8|18
1651157400000|2022-04-28 14:50:00|3993.8|3979.8|4002.8|3991.8|4003.8|3994.8|3988.8|3979.8|45
1651157700000|2022-04-28 14:55:00|4001.8|3992.8|4004.8|3993.8|4012.8|4003.8|3999.8|3989.8|76
1651158000000|2022-04-28 15:00:00|4003.8|3994.8|4001.8|3990.8|4009.8|3996.8|3995.8|3988.8|32
1651158300000|2022-04-28 15:05:00|4004.8|3991.8|4009.8|3999.8|4014.8|4006.8|3996.8|3987.8|42
1651158600000|2022-04-28 15:10:00|4011.8|3998.8|4009.8|4000.8|4013.8|4002.8|4007.8|3995.8|7
1651158900000|2022-04-28 15:15:00|4010.8|4003.8|4011.8|4001.8|4011.8|4003.8|4004.8|3993.8|24
1651159200000|2022-04-28 15:20:00|4010.8|4002.8|4010.8|3999.8|4011.8|4003.8|4004.8|3993.8|12
1651159500000|2022-04-28 15:25:00|4011.8|4000.8|4005.8|3997.8|4011.8|4003.8|4003.8|3993.8|17
1651159800000|2022-04-28 15:30:00|4007.8|3996.8|3997.8|3989.8|4008.8|3999.8|3993.8|3984.8|31
1651160100000|2022-04-28 15:35:00|3996.8|3988.8|3982.8|3971.8|3996.8|3988.8|3981.8|3970.8|41
1651160400000|2022-04-28 15:40:00|3981.8|3973.8|3977.8|3968.8|3986.8|3977.8|3976.8|3965.8|71
1651160700000|2022-04-28 15:45:00|3979.8|3967.8|3980.8|3970.8|3984.8|3976.8|3977.8|3967.8|16
1651161000000|2022-04-28 15:50:00|3976.8|3971.8|3977.8|3966.8|3982.8|3973.8|3972.8|3965.8|46
1651161300000|2022-04-28 15:55:00|3976.8|3967.8|3981.8|3970.8|3981.8|3970.8|3972.8|3965.8|19
1651161600000|2022-04-28 16:00:00|3980.8|3968.8|3981.8|3970.8|3982.8|3973.8|3976.8|3966.8|19
1651161900000|2022-04-28 16:05:00|3979.8|3969.8|3981.8|3968.8|3981.8|3970.8|3973.8|3966.8|31
1651162200000|2022-04-28 16:10:00|3980.8|3971.8|3979.8|3971.8|3980.8|3971.8|3974.8|3965.8|29
1651162500000|2022-04-28 16:15:00|3980.8|3972.8|3987.8|3978.8|3992.8|3983.8|3979.8|3970.8|28
1651162800000|2022-04-28 16:20:00|3990.8|3979.8|3995.8|3986.8|3995.8|3987.8|3988.8|3977.8|22
1651163100000|2022-04-28 16:25:00|3996.8|3985.8|4001.8|3991.8|4001.8|3993.8|3995.8|3985.8|17
1651163400000|2022-04-28 16:30:00|3998.8|3992.8|4005.8|3997.8|4006.8|3998.8|3995.8|3987.8|45
1651163700000|2022-04-28 16:35:00|4006.8|3998.8|4013.8|4005.8|4013.8|4005.8|4006.8|3997.8|16
1651164000000|2022-04-28 16:40:00|4014.8|4006.8|4026.8|4016.8|4026.8|4017.8|4014.8|4006.8|52
1651164300000|2022-04-28 16:45:00|4027.8|4017.8|4030.8|4020.8|4035.8|4026.8|4027.8|4016.8|80
1651164600000|2022-04-28 16:50:00|4027.8|4018.8|4028.8|4019.8|4032.8|4021.8|4022.8|4015.8|10
1651164900000|2022-04-28 16:55:00|4030.8|4018.8|4031.8|4020.8|4032.8|4021.8|4020.8|4011.8|40
1651165200000|2022-04-28 17:00:00|4030.8|4021.8|4029.8|4016.8|4035.8|4022.8|4022.8|4012.8|13
1651165500000|2022-04-28 17:05:00|4028.8|4014.8|4033.8|4020.8|4035.8|4020.8|4024.8|4014.8|3
1651165800000|2022-04-28 17:10:00|4037.8|4021.8|4039.8|4029.8|4040.8|4032.8|4035.8|4021.8|5
1651166100000|2022-04-28 17:15:00|4040.8|4028.8|4029.8|4020.8|4041.8|4031.8|4024.8|4015.8|13
1651166400000|2022-04-28 17:20:00|4030.8|4021.8|4034.8|4023.8|4036.8|4027.8|4028.8|4018.8|30
1651166700000|2022-04-28 17:25:00|4035.8|4024.8|4034.8|4025.8|4035.8|4028.8|4030.8|4020.8|15
1651167000000|2022-04-28 17:30:00|4035.8|4026.8|4033.8|4025.8|4041.8|4029.8|4025.8|4015.8|47
1651167300000|2022-04-28 17:35:00|4035.8|4024.8|4045.8|4036.8|4046.8|4037.8|4031.8|4023.8|116
1651167600000|2022-04-28 17:40:00|4046.8|4038.8|4039.8|4029.8|4046.8|4038.8|4032.8|4021.8|52
1651167900000|2022-04-28 17:45:00|4037.8|4028.8|4045.8|4035.8|4046.8|4036.8|4034.8|4025.8|27
1651168200000|2022-04-28 17:50:00|4046.8|4036.8|4046.8|4037.8|4046.8|4038.8|4041.8|4031.8|15
1651168500000|2022-04-28 17:55:00|4048.8|4038.8|4054.8|4045.8|4057.8|4049.8|4047.8|4038.8|49
1651168800000|2022-04-28 18:00:00|4053.8|4043.8|4063.8|4051.8|4063.8|4051.8|4053.8|4043.8|19
1651169100000|2022-04-28 18:05:00|4062.8|4049.8|4060.8|4050.8|4062.8|4050.8|4053.8|4044.8|15
1651169400000|2022-04-28 18:10:00|4062.8|4051.8|4063.8|4052.8|4066.8|4059.8|4061.8|4051.8|62
1651169700000|2022-04-28 18:15:00|4062.8|4053.8|4065.8|4055.8|4066.8|4055.8|4056.8|4046.8|12
1651170000000|2022-04-28 18:20:00|4066.8|4056.8|4068.8|4057.8|4069.8|4057.8|4057.8|4048.8|16
1651170300000|2022-04-28 18:25:00|4067.8|4054.8|4066.8|4054.8|4067.8|4057.8|4066.8|4052.8|0
1651170600000|2022-04-28 18:30:00|4062.8|4055.8|4068.8|4055.8|4069.8|4057.8|4059.8|4050.8|4
1651170900000|2022-04-28 18:35:00|4069.8|4056.8|4066.8|4057.8|4074.8|4060.8|4065.8|4056.8|16
1651171200000|2022-04-28 18:40:00|4069.8|4055.8|4072.8|4059.8|4073.8|4062.8|4066.8|4055.8|12
1651171500000|2022-04-28 18:45:00|4069.8|4058.8|4074.8|4061.8|4074.8|4061.8|4067.8|4055.8|6
1651171800000|2022-04-28 18:50:00|4071.8|4063.8|4069.8|4060.8|4084.8|4071.8|4067.8|4056.8|38
1651172100000|2022-04-28 18:55:00|4066.8|4056.8|4074.4|4065.4|4078.8|4065.5|4066.8|4056.8|18
1651172400000|2022-04-28 19:00:00|4074.3|4065.3|4075|4066|4076.5|4067.5|4072|4063|0
1651172700000|2022-04-28 19:05:00|4075.1|4066.1|4077.5|4068.5|4077.8|4068.8|4075|4066|0
1651173000000|2022-04-28 19:10:00|4077.6|4068.6|4078.3|4069.3|4079|4070|4075.5|4066.5|0
1651173300000|2022-04-28 19:15:00|4078.2|4069.2|4078.5|4069.5|4078.6|4069.6|4074.4|4065.4|0
1651173600000|2022-04-28 19:20:00|4078.6|4069.6|4083.6|4074.6|4083.7|4074.7|4078.1|4069.1|0
1651173900000|2022-04-28 19:25:00|4083.5|4074.5|4078.5|4069.5|4083.5|4074.5|4078.4|4069.4|0
1651174200000|2022-04-28 19:30:00|4078.6|4069.6|4074.1|4065.1|4079.2|4070.2|4073.4|4064.4|0
1651174500000|2022-04-28 19:35:00|4074.2|4065.2|4072.3|4063.3|4075.9|4066.9|4070.6|4061.6|0
1651174800000|2022-04-28 19:40:00|4072.2|4063.2|4070.8|4061.8|4075.5|4066.5|4069.8|4060.8|0
1651175100000|2022-04-28 19:45:00|4070.9|4061.9|4069.6|4060.6|4073.6|4064.6|4065.8|4056.8|0
1651175400000|2022-04-28 19:50:00|4069|4060|4070.9|4061.9|4071.8|4062.8|4065.1|4056.1|0
1651175700000|2022-04-28 19:55:00|4070|4061|4083|4074|4083|4074|4065.7|4056.7|0
1651176000000|2022-04-28 20:00:00|4081.7|4072.7|4060.3|4051.3|4083|4074|4046.3|4037.3|0
1651176300000|2022-04-28 20:05:00|4059.8|4050.8|4051.9|4042.9|4067|4058|4051.7|4042.7|0
1651176600000|2022-04-28 20:10:00|4052|4043|4050.3|4041.3|4059.4|4050.4|4048.9|4039.9|0
1651176900000|2022-04-28 20:15:00|4050.8|4041.8|4051.5|4042.5|4054.1|4045.1|4046.9|4037.9|0
1651177200000|2022-04-28 20:20:00|4050.9|4041.9|4055.4|4046.4|4059|4050|4048.6|4039.6|0
1651177500000|2022-04-28 20:25:00|4055.3|4046.3|4068|4059|4069.5|4060.5|4054.5|4045.5|0
1651177800000|2022-04-28 20:30:00|4068.4|4059.4|4082.6|4073.6|4099.1|4090.1|4068.3|4059.3|0
1651178100000|2022-04-28 20:35:00|4082.3|4073.3|4077.5|4068.5|4087.3|4078.3|4076|4067|0
1651178400000|2022-04-28 20:40:00|4077.6|4068.6|4077.1|4068.1|4079.3|4070.3|4073.8|4064.8|0
1651178700000|2022-04-28 20:45:00|4077|4068|4069.7|4060.7|4086.3|4077.3|4068.8|4059.8|0
1651179000000|2022-04-28 20:50:00|4069.4|4060.4|4073.1|4064.1|4074.4|4065.4|4068.7|4059.7|0
1651179300000|2022-04-28 20:55:00|4073.2|4064.2|4072.1|4063.1|4078.1|4069.1|4070.4|4061.4|0
1651179600000|2022-04-28 21:00:00|4071.2|4062.2|4068.3|4059.3|4074.9|4065.9|4067|4058|0
1651179900000|2022-04-28 21:05:00|4068.5|4059.5|4061.3|4052.3|4068.7|4059.7|4060.1|4051.1|0
1651180200000|2022-04-28 21:10:00|4061.2|4052.2|4055.3|4046.3|4064.1|4055.1|4055.2|4046.2|0
1651180500000|2022-04-28 21:15:00|4055|4046|4054.8|4045.8|4056.8|4047.8|4053.7|4044.7|0
1651180800000|2022-04-28 21:20:00|4053.6|4044.6|4043.2|4034.2|4055|4046|4039.4|4030.4|0
1651181100000|2022-04-28 21:25:00|4043.4|4034.4|4046.4|4037.4|4048.6|4039.6|4041.6|4032.6|0
1651181400000|2022-04-28 21:30:00|4046.9|4037.9|4046.2|4037.2|4047.5|4038.5|4044.5|4035.5|0
1651181700000|2022-04-28 21:35:00|4046.4|4037.4|4046.9|4037.9|4046.9|4037.9|4044.3|4035.3|0
1651182000000|2022-04-28 21:40:00|4047|4038|4046.8|4037.8|4050.8|4041.8|4046.8|4037.8|0
1651182300000|2022-04-28 21:45:00|4046.4|4037.4|4053.3|4044.3|4054|4045|4046.4|4037.4|0
1651182600000|2022-04-28 21:50:00|4053.4|4044.4|4054.2|4045.2|4055.4|4046.4|4052.6|4043.6|0
1651182900000|2022-04-28 21:55:00|4054.1|4045.1|4054.6|4045.6|4057.1|4048.1|4053.8|4044.8|0
1651183200000|2022-04-28 22:00:00|4050.4|4041.4|4052.7|4043.7|4053.4|4044.4|4039.5|4030.5|0
1651183500000|2022-04-28 22:05:00|4052.5|4043.5|4053.6|4044.6|4055.7|4046.7|4051.9|4042.9|0
1651183800000|2022-04-28 22:10:00|4053.7|4044.7|4055.1|4046.1|4057.3|4048.3|4050.9|4041.9|0
1651184100000|2022-04-28 22:15:00|4055.3|4046.3|4056.8|4047.8|4059|4050|4055.3|4046.3|0
1651184400000|2022-04-28 22:20:00|4056.7|4047.7|4056.7|4047.7|4061|4052|4055.8|4046.8|0
1651184700000|2022-04-28 22:25:00|4057|4048|4055|4046|4057.4|4048.4|4052.4|4043.4|0
1651185000000|2022-04-28 22:30:00|4054.9|4045.9|4057|4048|4059.3|4050.3|4054.7|4045.7|0
1651185300000|2022-04-28 22:35:00|4056.7|4047.7|4054.7|4045.7|4057|4048|4054.4|4045.4|0
1651185600000|2022-04-28 22:40:00|4054.6|4045.6|4051|4042|4055.3|4046.3|4049.3|4040.3|0
1651185900000|2022-04-28 22:45:00|4050.5|4041.5|4050.2|4041.2|4052.2|4043.2|4049.2|4040.2|0
1651186200000|2022-04-28 22:50:00|4050|4041|4049.2|4040.2|4050.4|4041.4|4048.2|4039.2|0
1651186500000|2022-04-28 22:55:00|4049.3|4040.3|4051.3|4042.3|4051.7|4042.7|4048.9|4039.9|0
1651186800000|2022-04-28 23:00:00|4051.6|4042.6|4049.7|4040.7|4051.6|4042.6|4048.6|4039.6|0
1651187100000|2022-04-28 23:05:00|4049.5|4040.5|4050.5|4041.5|4050.5|4041.5|4048.7|4039.7|0
1651187400000|2022-04-28 23:10:00|4050.3|4041.3|4050.6|4041.6|4051.4|4042.4|4049.4|4040.4|0
1651187700000|2022-04-28 23:15:00|4050.2|4041.2|4054.3|4045.3|4055.1|4046.1|4049.2|4040.2|0
1651188000000|2022-04-28 23:20:00|4054|4045|4053.7|4044.7|4055.7|4046.7|4053.6|4044.6|0
1651188300000|2022-04-28 23:25:00|4053.8|4044.8|4054.1|4045.1|4054.3|4045.3|4052.9|4043.9|0
1651188600000|2022-04-28 23:30:00|4054.3|4045.3|4051.7|4042.7|4055.1|4046.1|4051.4|4042.4|0
1651188900000|2022-04-28 23:35:00|4051.8|4042.8|4050.6|4041.6|4052.6|4043.6|4049.7|4040.7|0
1651189200000|2022-04-28 23:40:00|4050.8|4041.8|4050.2|4041.2|4050.9|4041.9|4049.3|4040.3|0
1651189500000|2022-04-28 23:45:00|4050.4|4041.4|4051|4042|4051|4042|4049.6|4040.6|0
1651189800000|2022-04-28 23:50:00|4050.8|4041.8|4051.4|4042.4|4051.6|4042.6|4050.2|4041.2|0
1651190100000|2022-04-28 23:55:00|4051.6|4042.6|4051|4042|4051.6|4042.6|4050.4|4041.4|0
1651190400000|2022-04-29 00:00:00|4051.3|4042.3|4052.2|4043.2|4052.7|4043.7|4050.7|4041.7|0
1651190700000|2022-04-29 00:05:00|4052.4|4043.4|4053.6|4044.6|4053.8|4044.8|4052.2|4043.2|0
1651191000000|2022-04-29 00:10:00|4053.3|4044.3|4057.5|4048.5|4058.1|4049.1|4053.3|4044.3|0
1651191300000|2022-04-29 00:15:00|4057.8|4048.8|4061|4052|4062.2|4053.2|4057.8|4048.8|0
1651191600000|2022-04-29 00:20:00|4061.2|4052.2|4065.2|4056.2|4065.5|4056.5|4061.2|4052.2|0
1651191900000|2022-04-29 00:25:00|4065|4056|4065.8|4056.8|4066.9|4057.9|4064.7|4055.7|0
1651192200000|2022-04-29 00:30:00|4066.1|4057.1|4064.5|4055.5|4066.1|4057.1|4064.4|4055.4|0
1651192500000|2022-04-29 00:35:00|4064.6|4055.6|4063.8|4054.8|4066.1|4057.1|4063.5|4054.5|0
1651192800000|2022-04-29 00:40:00|4064.1|4055.1|4062.4|4053.4|4064.1|4055.1|4061.5|4052.5|0
1651193100000|2022-04-29 00:45:00|4062.1|4053.1|4062.5|4053.5|4063.1|4054.1|4061.5|4052.5|0
1651193400000|2022-04-29 00:50:00|4062.6|4053.6|4061.6|4052.6|4064.5|4055.5|4061.4|4052.4|0
1651193700000|2022-04-29 00:55:00|4061.4|4052.4|4064.5|4055.5|4064.8|4055.8|4061.1|4052.1|0
1651194000000|2022-04-29 01:00:00|4064.6|4055.6|4063.4|4054.4|4065.6|4056.6|4062.8|4053.8|0
1651194300000|2022-04-29 01:05:00|4063.5|4054.5|4060.7|4051.7|4065.1|4056.1|4059.2|4050.2|0
1651194600000|2022-04-29 01:10:00|4061.2|4052.2|4058.5|4049.5|4061.8|4052.8|4055|4046|0
1651194900000|2022-04-29 01:15:00|4057.1|4048.1|4065.8|4061.8|4074.8|4070.8|4046.8|4042.8|190
1651195200000|2022-04-29 01:20:00|4064.3|4060.3|4068.8|4064.8|4071.3|4067.3|4057.8|4053.8|109
1651195500000|2022-04-29 01:25:00|4069.3|4065.3|4070.3|4066.3|4076.3|4072.3|4067.8|4063.8|47
1651195800000|2022-04-29 01:30:00|4069.8|4065.8|4070.8|4066.8|4080.8|4076.8|4054.8|4050.8|1826
1651196100000|2022-04-29 01:35:00|4070.3|4066.3|4093.8|4089.8|4093.8|4089.8|4068.8|4064.8|1334
1651196400000|2022-04-29 01:40:00|4093.3|4089.3|4079.8|4075.8|4098.3|4094.3|4077.3|4073.3|1312
1651196700000|2022-04-29 01:45:00|4079.3|4075.3|4068.8|4064.8|4082.8|4078.8|4066.8|4062.8|1235
1651197000000|2022-04-29 01:50:00|4068.3|4064.3|4070.3|4066.3|4075.8|4071.8|4060.8|4056.8|921
1651197300000|2022-04-29 01:55:00|4069.3|4065.3|4057.8|4053.8|4078.3|4074.3|4056.3|4052.3|805
1651197600000|2022-04-29 02:00:00|4058.3|4054.3|4077.3|4073.3|4079.3|4075.3|4057.8|4053.8|1057
1651197900000|2022-04-29 02:05:00|4076.8|4072.8|4097.8|4093.8|4101.8|4097.8|4072.8|4068.8|1084
1651198200000|2022-04-29 02:10:00|4097.3|4093.3|4097.3|4093.3|4108.3|4104.3|4089.8|4085.8|688
1651198500000|2022-04-29 02:15:00|4097.8|4093.8|4087.8|4083.8|4102.8|4098.8|4085.3|4081.3|718
1651198800000|2022-04-29 02:20:00|4087.3|4083.3|4078.3|4074.3|4087.8|4083.8|4073.3|4069.3|552
1651199100000|2022-04-29 02:25:00|4077.8|4073.8|4072.3|4068.3|4078.3|4074.3|4058.8|4054.8|1080
1651199400000|2022-04-29 02:30:00|4073.3|4069.3|4050.8|4046.8|4075.3|4071.3|4049.3|4045.3|616
1651199700000|2022-04-29 02:35:00|4050.3|4046.3|4047.3|4043.3|4057.3|4053.3|4045.3|4041.3|399
1651200000000|2022-04-29 02:40:00|4046.8|4042.8|4048.3|4044.3|4048.8|4044.8|4039.3|4035.3|382
1651200300000|2022-04-29 02:45:00|4048.8|4044.8|4047.8|4043.8|4058.8|4054.8|4044.8|4040.8|460
1651200600000|2022-04-29 02:50:00|4047.3|4043.3|4057.8|4053.8|4058.8|4054.8|4042.3|4038.3|386
1651200900000|2022-04-29 02:55:00|4058.3|4054.3|4056.8|4052.8|4062.3|4058.3|4052.3|4048.3|312
1651201200000|2022-04-29 03:00:00|4056.3|4052.3|4059.3|4055.3|4063.8|4059.8|4052.8|4048.8|356
1651201500000|2022-04-29 03:05:00|4058.8|4054.8|4046.8|4042.8|4058.8|4054.8|4041.8|4037.8|449
1651201800000|2022-04-29 03:10:00|4046.3|4042.3|4064.8|4060.8|4066.3|4062.3|4040.8|4036.8|473
1651202100000|2022-04-29 03:15:00|4064.3|4060.3|4088.3|4084.3|4091.8|4087.8|4062.8|4058.8|934
1651202400000|2022-04-29 03:20:00|4088.8|4084.8|4094.3|4090.3|4101.3|4097.3|4085.3|4081.3|813
1651202700000|2022-04-29 03:25:00|4094.8|4090.8|4129.3|4125.3|4131.8|4127.8|4093.3|4089.3|1640
1651203000000|2022-04-29 03:30:00|4129.8|4125.8|4212.3|4208.3|4212.3|4208.3|4128.3|4124.3|2159
1651203300000|2022-04-29 03:35:00|4211.8|4207.8|4196.8|4192.8|4219.3|4215.3|4183.3|4179.3|3114
1651203600000|2022-04-29 03:40:00|4196.3|4192.3|4242.8|4238.8|4243.3|4239.3|4189.8|4185.8|1291
1651203900000|2022-04-29 03:45:00|4242.3|4238.3|4309.8|4305.8|4309.8|4305.8|4240.8|4236.8|3043
1651204200000|2022-04-29 03:50:00|4309.3|4305.3|4304.8|4300.8|4367.3|4363.3|4304.3|4300.3|4581
1651204500000|2022-04-29 03:55:00|4302.8|4298.8|4317.3|4313.3|4327.8|4323.8|4286.8|4282.8|2730
1651204800000|2022-04-29 04:00:00|4320.4|4311.4|4319.9|4310.9|4327.2|4318.2|4319.5|4310.5|0
1651205100000|2022-04-29 04:05:00|4320.1|4311.1|4306.8|4297.8|4320.4|4311.4|4306.8|4297.8|0
1651205400000|2022-04-29 04:10:00|4307.1|4298.1|4300.7|4291.7|4307.2|4298.2|4300|4291|0
1651205700000|2022-04-29 04:15:00|4300.6|4291.6|4300.8|4291.8|4301.3|4292.3|4299.7|4290.7|0
1651206000000|2022-04-29 04:20:00|4300.7|4291.7|4302.7|4293.7|4303|4294|4300.2|4291.2|0
1651206300000|2022-04-29 04:25:00|4302.8|4293.8|4303.5|4294.5|4304.2|4295.2|4302.6|4293.6|0
1651206600000|2022-04-29 04:30:00|4303.7|4294.7|4297.7|4288.7|4309.2|4300.2|4297.7|4288.7|0
1651206900000|2022-04-29 04:35:00|4297.4|4288.4|4295.5|4286.5|4300|4291|4293.8|4284.8|0
1651207200000|2022-04-29 04:40:00|4295.6|4286.6|4306.6|4297.6|4306.6|4297.6|4295.6|4286.6|0
1651207500000|2022-04-29 04:45:00|4306.5|4297.5|4312.2|4303.2|4312.4|4303.4|4304.9|4295.9|0
1651207800000|2022-04-29 04:50:00|4312.3|4303.3|4325.1|4316.1|4325.1|4316.1|4309.7|4300.7|0
1651208100000|2022-04-29 04:55:00|4326.1|4317.1|4330.4|4321.4|4330.8|4321.8|4326.1|4317.1|0
1651208400000|2022-04-29 05:00:00|4332.2|4323.2|4475|4471|4521|4517|4332|4323|9464
1651208700000|2022-04-29 05:05:00|4476|4472|4477.5|4473.5|4492|4488|4458.5|4454.5|6928
1651209000000|2022-04-29 05:10:00|4476.5|4472.5|4484|4480|4486.5|4482.5|4455|4451|2839
1651209300000|2022-04-29 05:15:00|4483|4479|4449|4445|4486|4482|4447|4443|2433
1651209600000|2022-04-29 05:20:00|4449.5|4445.5|4384.5|4380.5|4454.5|4450.5|4375.5|4371.5|3411
1651209900000|2022-04-29 05:25:00|4384|4380|4392.5|4388.5|4406|4402|4354.5|4350.5|2892
1651210200000|2022-04-29 05:30:00|4393|4389|4348.5|4344.5|4394|4390|4332|4328|2414
1651210500000|2022-04-29 05:35:00|4348|4344|4368.5|4364.5|4399.5|4395.5|4336.5|4332.5|3269
1651210800000|2022-04-29 05:40:00|4367|4363|4367.5|4363.5|4380|4376|4358.5|4354.5|1614
1651211100000|2022-04-29 05:45:00|4368|4364|4392|4388|4410|4406|4368|4364|1919
1651211400000|2022-04-29 05:50:00|4393.5|4389.5|4390|4386|4395|4391|4369.5|4365.5|1421
1651211700000|2022-04-29 05:55:00|4389.5|4385.5|4387.5|4383.5|4391.5|4387.5|4373|4369|1029
1651212000000|2022-04-29 06:00:00|4388|4384|4404.5|4400.5|4404.5|4400.5|4366|4362|1315
1651212300000|2022-04-29 06:05:00|4405|4401|4420.5|4416.5|4422.5|4418.5|4392|4388|1316
1651212600000|2022-04-29 06:10:00|4420|4416|4420|4416|4422|4418|4396|4392|1660
1651212900000|2022-04-29 06:15:00|4419.5|4415.5|4422|4418|4426|4422|4411|4407|1678
1651213200000|2022-04-29 06:20:00|4421.5|4417.5|4435|4431|4438|4434|4412|4408|1019
1651213500000|2022-04-29 06:25:00|4433.5|4429.5|4431|4427|4444.5|4440.5|4417.5|4413.5|2327
1651213800000|2022-04-29 06:30:00|4432|4428|4420.5|4416.5|4433|4429|4420|4416|1049
1651214100000|2022-04-29 06:35:00|4420|4416|4434|4430|4439.5|4435.5|4415|4411|1036
1651214400000|2022-04-29 06:40:00|4434.5|4430.5|4437.5|4433.5|4439.5|4435.5|4423|4419|1146
1651214700000|2022-04-29 06:45:00|4438.5|4434.5|4430|4426|4438.5|4434.5|4421.5|4417.5|1052
1651215000000|2022-04-29 06:50:00|4429.5|4425.5|4425.5|4421.5|4434|4430|4421.5|4417.5|926
1651215300000|2022-04-29 06:55:00|4426|4422|4413|4409|4426|4422|4413|4409|804
1651215600000|2022-04-29 07:00:00|4413.5|4409.5|4432.5|4428.5|4432.5|4428.5|4410.5|4406.5|709
1651215900000|2022-04-29 07:05:00|4432|4428|4430|4426|4436|4432|4422|4418|584
1651216200000|2022-04-29 07:10:00|4430.5|4426.5|4448|4444|4450.5|4446.5|4430.5|4426.5|1479
1651216500000|2022-04-29 07:15:00|4446.5|4442.5|4439|4435|4452.5|4448.5|4437.5|4433.5|617
1651216800000|2022-04-29 07:20:00|4438|4434|4439|4435|4445.5|4441.5|4435|4431|830
1651217100000|2022-04-29 07:25:00|4438.5|4434.5|4439|4435|4448|4444|4429.5|4425.5|1011
1651217400000|2022-04-29 07:30:00|4438.5|4434.5|4444.5|4440.5|4445|4441|4432.5|4428.5|776
1651217700000|2022-04-29 07:35:00|4444|4440|4470.5|4466.5|4470.5|4466.5|4442.5|4438.5|1751
1651218000000|2022-04-29 07:40:00|4467.5|4463.5|4481.5|4477.5|4487.5|4483.5|4466.5|4462.5|2815
1651218300000|2022-04-29 07:45:00|4482|4478|4477.5|4473.5|4482.5|4478.5|4473.5|4469.5|1986
1651218600000|2022-04-29 07:50:00|4478.5|4474.5|4496|4492|4500.5|4496.5|4472.5|4468.5|2871
1651218900000|2022-04-29 07:55:00|4496.5|4492.5|4483.5|4479.5|4496.5|4492.5|4480.5|4476.5|2399
1651219200000|2022-04-29 08:00:00|4485|4481|4482.5|4478.5|4504|4500|4473|4469|2003
1651219500000|2022-04-29 08:05:00|4483|4479|4480.5|4476.5|4491.5|4487.5|4475.5|4471.5|1736
1651219800000|2022-04-29 08:10:00|4481.5|4477.5|4463.5|4459.5|4482.5|4478.5|4463.5|4459.5|1920
1651220100000|2022-04-29 08:15:00|4462.5|4458.5|4460|4456|4464.5|4460.5|4453.5|4449.5|2959
1651220400000|2022-04-29 08:20:00|4460.5|4456.5|4460.5|4456.5|4479|4475|4458.5|4454.5|1434
1651220700000|2022-04-29 08:25:00|4461|4457|4483|4479|4484.5|4480.5|4460.5|4456.5|1203
1651221000000|2022-04-29 08:30:00|4485.3|4476.3|4476.9|4467.9|4485.5|4476.5|4476.7|4467.7|0
1651221300000|2022-04-29 08:35:00|4476.7|4467.7|4472.3|4463.3|4478.9|4469.9|4471.7|4462.7|0
1651221600000|2022-04-29 08:40:00|4472.6|4463.6|4470.8|4461.8|4476.2|4467.2|4470|4461|0
1651221900000|2022-04-29 08:45:00|4470.5|4461.5|4476.2|4467.2|4477.8|4468.8|4469.7|4460.7|0
1651222200000|2022-04-29 08:50:00|4476|4467|4473.9|4464.9|4477|4468|4472.9|4463.9|0
1651222500000|2022-04-29 08:55:00|4473.8|4464.8|4473.3|4464.3|4474.5|4465.5|4470.7|4461.7|0
1651222800000|2022-04-29 09:00:00|4473.1|4464.1|4471.5|4462.5|4473.1|4464.1|4468.9|4459.9|0
1651223100000|2022-04-29 09:05:00|4471.7|4462.7|4465.6|4456.6|4472.4|4463.4|4464|4455|0
1651223400000|2022-04-29 09:10:00|4465.4|4456.4|4471.4|4462.4|4474.2|4465.2|4464|4455|0
1651223700000|2022-04-29 09:15:00|4471.1|4462.1|4444|4433|4471.6|4462.6|4440|4425|115
1651224000000|2022-04-29 09:20:00|4443|4434|4438|4431|4445|4435|4436|4428|48
1651224300000|2022-04-29 09:25:00|4437|4430|4435|4426|4441|4431|4434|4425|5
1651224600000|2022-04-29 09:30:00|4436|4427|4444|4433|4448|4433|4431|4421|43
1651224900000|2022-04-29 09:35:00|4445|4431|4447|4436|4448|4436|4438|4428|12
1651225200000|2022-04-29 09:40:00|4448|4435|4435|4426|4448|4435|4434|4426|21
1651225500000|2022-04-29 09:45:00|4432|4425|4435|4426|4437|4428|4432|4424|34
1651225800000|2022-04-29 09:50:00|4436|4425|4439|4429|4443|4434|4435|4425|9
1651226100000|2022-04-29 09:55:00|4438|4427|4436|4424|4438|4427|4431|4424|17
1651226400000|2022-04-29 10:00:00|4437|4427|4443|4429|4444|4435|4436|4425|12
1651226700000|2022-04-29 10:05:00|4441|4426|4437|4425|4441|4426|4435|4425|11
1651227000000|2022-04-29 10:10:00|4436|4424|4435|4424|4436|4424|4435|4424|5
1651227300000|2022-04-29 10:15:00|4434|4423|4433|4423|4435|4423|4431|4421|3
1651227600000|2022-04-29 10:20:00|4435|4422|4432|4421|4435|4423|4431|4421|21
1651227900000|2022-04-29 10:25:00|4431|4422|4430|4420|4432|4424|4425|4415|21
1651228200000|2022-04-29 10:30:00|4429|4421|4430|4419|4430|4421|4425|4416|10
1651228500000|2022-04-29 10:35:00|4429|4418|4430|4421|4431|4423|4428|4418|9
1651228800000|2022-04-29 10:40:00|4429|4419|4428|4420|4441|4426|4427|4418|16
1651229100000|2022-04-29 10:45:00|4429|4421|4433|4423|4433|4424|4429|4420|2
1651229400000|2022-04-29 10:50:00|4432|4424|4437|4424|4437|4426|4431|4423|11
1651229700000|2022-04-29 10:55:00|4434|4423|4433|4419|4434|4423|4429|4417|43
1651230000000|2022-04-29 11:00:00|4437|4420|4423|4405|4437|4422|4410|4398|140
1651230300000|2022-04-29 11:05:00|4424|4406|4421|4409|4430|4414|4418|4406|83
1651230600000|2022-04-29 11:10:00|4416|4408|4416|4404|4426|4411|4407|4398|89
1651230900000|2022-04-29 11:15:00|4415|4407|4422|4411|4426|4411|4413|4404|68
1651231200000|2022-04-29 11:20:00|4421|4409|4419|4408|4423|4409|4419|4408|5
1651231500000|2022-04-29 11:25:00|4417|4407|4422|4409|4428|4414|4413|4403|45
1651231800000|2022-04-29 11:30:00|4424|4408|4417|4407|4424|4409|4415|4407|28
1651232100000|2022-04-29 11:35:00|4418|4406|4416|4404|4420|4408|4412|4404|21
1651232400000|2022-04-29 11:40:00|4415|4405|4410|4402|4417|4406|4410|4402|71
1651232700000|2022-04-29 11:45:00|4412|4401|4413|4404|4418|4407|4410|4401|18
1651233000000|2022-04-29 11:50:00|4414|4407|4425|4414|4427|4414|4410|4403|62
1651233300000|2022-04-29 11:55:00|4426|4413|4424|4412|4427|4414|4415|4408|131
1651233600000|2022-04-29 12:00:00|4425|4414|4421|4414|4426|4417|4419|4411|63
1651233900000|2022-04-29 12:05:00|4424|4416|4427|4416|4428|4421|4424|4414|44
1651234200000|2022-04-29 12:10:00|4426|4414|4425|4415|4427|4415|4425|4414|14
1651234500000|2022-04-29 12:15:00|4424|4417|4427|4418|4427|4418|4424|4415|13
1651234800000|2022-04-29 12:20:00|4429|4421|4444|4432|4448|4432|4429|4421|30
1651235100000|2022-04-29 12:25:00|4447|4433|4447|4432|4449|4434|4439|4430|17
1651235400000|2022-04-29 12:30:00|4446|4430|4434|4424|4447|4430|4431|4419|20
1651235700000|2022-04-29 12:35:00|4433|4419|4437|4428|4439|4428|4424|4413|29
1651236000000|2022-04-29 12:40:00|4438|4431|4444|4435|4450|4440|4433|4423|48
1651236300000|2022-04-29 12:45:00|4441|4433|4442|4433|4445|4436|4440|4427|73
1651236600000|2022-04-29 12:50:00|4445|4428|4445|4431|4445|4438|4445|4428|26
1651236900000|2022-04-29 12:55:00|4447|4432|4442|4434|4454|4446|4442|4432|48
1651237200000|2022-04-29 13:00:00|4440|4429|4447|4438|4462|4445|4440|4429|57
1651237500000|2022-04-29 13:05:00|4444|4437|4445|4433|4447|4439|4439|4431|66
1651237800000|2022-04-29 13:10:00|4439|4432|4433|4423|4445|4437|4433|4423|57
1651238100000|2022-04-29 13:15:00|4434|4424|4440|4429|4448|4439|4432|4424|81
1651238400000|2022-04-29 13:20:00|4442|4435|4449|4441|4461|4451|4442|4434|50
1651238700000|2022-04-29 13:25:00|4450|4436|4445|4435|4452|4440|4438|4425|53
1651239000000|2022-04-29 13:30:00|4446|4436|4478|4468|4485|4475|4442|4432|223
1651239300000|2022-04-29 13:35:00|4477|4459|4401|4392|4477|4461|4399|4392|247
1651239600000|2022-04-29 13:40:00|4405|4393|4403|4391|4428|4409|4395|4385|147
1651239900000|2022-04-29 13:45:00|4405|4392|4432|4419|4432|4422|4401|4388|107
1651240200000|2022-04-29 13:50:00|4434|4421|4437|4424|4447|4439|4430|4419|92
1651240500000|2022-04-29 13:55:00|4439|4425|4460|4449|4480|4470|4437|4425|242
1651240800000|2022-04-29 14:00:00|4461|4450|4459|4446|4467|4454|4443|4433|175
1651241100000|2022-04-29 14:05:00|4458|4445|4447|4436|4458|4445|4426|4416|141
1651241400000|2022-04-29 14:10:00|4450|4437|4445|4430|4452|4443|4436|4425|49
1651241700000|2022-04-29 14:15:00|4443|4429|4437|4421|4454|4443|4421|4410|211
1651242000000|2022-04-29 14:20:00|4436|4425|4437|4428|4440|4431|4428|4418|50
1651242300000|2022-04-29 14:25:00|4441|4429|4432|4420|4448|4434|4427|4406|413
1651242600000|2022-04-29 14:30:00|4431|4414|4430|4420|4436|4427|4427|4414|73
1651242900000|2022-04-29 14:35:00|4429|4419|4412|4399|4435|4423|4408|4398|62
1651243200000|2022-04-29 14:40:00|4411|4397|4410|4399|4418|4407|4402|4393|53
1651243500000|2022-04-29 14:45:00|4409|4397|4400|4386|4409|4400|4400|4385|47
1651243800000|2022-04-29 14:50:00|4398|4385|4381|4370|4398|4389|4367|4356|114
1651244100000|2022-04-29 14:55:00|4383|4368|4386|4374|4393|4383|4381|4368|59
1651244400000|2022-04-29 15:00:00|4385|4375|4383|4369|4390|4377|4370|4356|129
1651244700000|2022-04-29 15:05:00|4382|4370|4375|4365|4387|4376|4368|4358|59
1651245000000|2022-04-29 15:10:00|4377|4364|4375|4365|4378|4368|4366|4357|31
1651245300000|2022-04-29 15:15:00|4373|4364|4375|4363|4378|4370|4371|4359|60
1651245600000|2022-04-29 15:20:00|4374|4364|4390|4377|4391|4382|4369|4359|64
1651245900000|2022-04-29 15:25:00|4392|4378|4380|4368|4392|4381|4379|4368|48
1651246200000|2022-04-29 15:30:00|4379|4369|4411|4400|4414|4405|4377|4366|233
1651246500000|2022-04-29 15:35:00|4407|4398|4410|4401|4414|4404|4400|4392|49
1651246800000|2022-04-29 15:40:00|4409|4402|4419|4411|4420|4411|4408|4399|32
1651247100000|2022-04-29 15:45:00|4417|4407|4405|4394|4417|4409|4397|4389|71
1651247400000|2022-04-29 15:50:00|4404|4392|4405|4394|4411|4402|4401|4390|8
1651247700000|2022-04-29 15:55:00|4404|4393|4398|4389|4405|4394|4396|4389|16
1651248000000|2022-04-29 16:00:00|4397|4390|4389|4377|4400|4391|4386|4377|123
1651248300000|2022-04-29 16:05:00|4386|4379|4390|4377|4392|4383|4385|4377|5
1651248600000|2022-04-29 16:10:00|4392|4378|4388|4377|4392|4381|4388|4374|10
1651248900000|2022-04-29 16:15:00|4387|4376|4374|4366|4387|4376|4373|4364|25
1651249200000|2022-04-29 16:20:00|4375|4367|4376|4369|4380|4372|4375|4366|50
1651249500000|2022-04-29 16:25:00|4378|4367|4373|4361|4380|4372|4369|4360|19
1651249800000|2022-04-29 16:30:00|4372|4360|4376|4364|4380|4367|4371|4360|2
1651250100000|2022-04-29 16:35:00|4377|4368|4372|4361|4377|4368|4370|4359|15
1651250400000|2022-04-29 16:40:00|4371|4360|4361|4351|4371|4362|4359|4351|49
1651250700000|2022-04-29 16:45:00|4363|4352|4365|4353|4366|4357|4363|4352|5
1651251000000|2022-04-29 16:50:00|4364|4352|4356|4347|4364|4352|4354|4346|10
1651251300000|2022-04-29 16:55:00|4357|4346|4360|4351|4362|4353|4353|4346|14
1651251600000|2022-04-29 17:00:00|4364|4350|4372|4359|4376|4360|4360|4349|5
1651251900000|2022-04-29 17:05:00|4371|4357|4363|4351|4371|4357|4358|4349|2
1651252200000|2022-04-29 17:10:00|4362|4350|4360|4350|4365|4354|4356|4347|5
1651252500000|2022-04-29 17:15:00|4363|4351|4362|4351|4365|4354|4361|4349|4
1651252800000|2022-04-29 17:20:00|4361|4350|4367|4357|4367|4358|4359|4350|11
1651253100000|2022-04-29 17:25:00|4366|4358|4374|4363|4378|4369|4366|4355|21
1651253400000|2022-04-29 17:30:00|4375|4364|4382|4372|4383|4374|4375|4364|19
1651253700000|2022-04-29 17:35:00|4381|4371|4374|4364|4388|4379|4374|4362|21
1651254000000|2022-04-29 17:40:00|4373|4365|4368|4359|4377|4365|4365|4355|15
1651254300000|2022-04-29 17:45:00|4369|4356|4363|4352|4369|4356|4357|4348|44
1651254600000|2022-04-29 17:50:00|4365|4351|4365|4354|4367|4358|4365|4351|7
1651254900000|2022-04-29 17:55:00|4364|4352|4363|4350|4366|4355|4363|4350|4
1651255200000|2022-04-29 18:00:00|4362|4351|4359|4348|4362|4351|4355|4344|1
1651255500000|2022-04-29 18:05:00|4358|4345|4352|4342|4358|4348|4352|4342|10
1651255800000|2022-04-29 18:10:00|4351|4341|4353|4344|4354|4345|4350|4338|7
1651256100000|2022-04-29 18:15:00|4352|4343|4358|4345|4363|4350|4352|4340|8
1651256400000|2022-04-29 18:20:00|4356|4344|4350|4340|4356|4344|4348|4337|10
1651256700000|2022-04-29 18:25:00|4351|4342|4352|4342|4355|4346|4348|4339|18
1651257000000|2022-04-29 18:30:00|4349|4343|4350|4341|4360|4348|4349|4341|27
1651257300000|2022-04-29 18:35:00|4348|4340|4337|4330|4352|4343|4336|4329|86
1651257600000|2022-04-29 18:40:00|4336|4329|4342|4331|4342|4333|4336|4329|108
1651257900000|2022-04-29 18:45:00|4340|4332|4331|4320|4340|4333|4323|4316|156
1651258200000|2022-04-29 18:50:00|4328|4321|4322|4315|4331|4323|4322|4315|82
1651258500000|2022-04-29 18:55:00|4321|4314|4331.4|4322.4|4337|4324|4321|4314|70
1651258800000|2022-04-29 19:00:00|4331.3|4322.3|4331.4|4322.4|4332.7|4323.7|4326.8|4317.8|0
1651259100000|2022-04-29 19:05:00|4331.2|4322.2|4323.8|4314.8|4331.4|4322.4|4323.8|4314.8|0
1651259400000|2022-04-29 19:10:00|4323.9|4314.9|4319|4310|4325.7|4316.7|4318.8|4309.8|0
1651259700000|2022-04-29 19:15:00|4318.8|4309.8|4327|4318|4327.1|4318.1|4318.8|4309.8|0
1651260000000|2022-04-29 19:20:00|4327.5|4318.5|4329.7|4320.7|4330.5|4321.5|4323.6|4314.6|0
1651260300000|2022-04-29 19:25:00|4329.8|4320.8|4316.8|4307.8|4333|4324|4316.8|4307.8|0
1651260600000|2022-04-29 19:30:00|4316.7|4307.7|4316.9|4307.9|4320.3|4311.3|4313.4|4304.4|0
1651260900000|2022-04-29 19:35:00|4316.8|4307.8|4316.2|4307.2|4320|4311|4313.7|4304.7|0
1651261200000|2022-04-29 19:40:00|4316.1|4307.1|4312.8|4303.8|4320.9|4311.9|4312.6|4303.6|0
1651261500000|2022-04-29 19:45:00|4312.7|4303.7|4302.9|4293.9|4314.3|4305.3|4302.7|4293.7|0
1651261800000|2022-04-29 19:50:00|4302.4|4293.4|4297.4|4288.4|4306.7|4297.7|4296.2|4287.2|0
1651262100000|2022-04-29 19:55:00|4297.2|4288.2|4301.5|4292.5|4306.5|4297.5|4292.6|4283.6|0
1651262400000|2022-04-29 20:00:00|4300.9|4291.9|4305.5|4296.5|4310.9|4301.9|4300.6|4291.6|0
1651262700000|2022-04-29 20:05:00|4306.4|4297.4|4314.9|4305.9|4316.5|4307.5|4306.4|4297.4|0
1651263000000|2022-04-29 20:10:00|4314.8|4305.8|4318.6|4309.6|4320.5|4311.5|4313.7|4304.7|0
1651263300000|2022-04-29 20:15:00|4318.4|4309.4|4312.4|4303.4|4318.4|4309.4|4310.9|4301.9|0
1651263600000|2022-04-29 20:20:00|4312.1|4303.1|4313.2|4304.2|4313.6|4304.6|4310.5|4301.5|0
1651263900000|2022-04-29 20:25:00|4313.1|4304.1|4311.4|4302.4|4315.1|4306.1|4311.4|4302.4|0
1651264200000|2022-04-29 20:30:00|4311.2|4302.2|4312|4303|4312.3|4303.3|4310.7|4301.7|0
1651264500000|2022-04-29 20:35:00|4311.7|4302.7|4315.7|4306.7|4315.7|4306.7|4311.7|4302.7|0
1651264800000|2022-04-29 20:40:00|4316|4307|4312|4303|4316.3|4307.3|4312|4303|0
1651265100000|2022-04-29 20:45:00|4311.7|4302.7|4313.9|4304.9|4315.6|4306.6|4311.7|4302.7|0
1651265400000|2022-04-29 20:50:00|4313.6|4304.6|4315.1|4306.1|4315.4|4306.4|4312.6|4303.6|0
1651265700000|2022-04-29 20:55:00|4314.8|4305.8|4314.9|4305.9|4316.5|4307.5|4313.9|4304.9|0
1651442400000|2022-05-01 22:00:00|4318.5|4309.5|4328.6|4319.6|4329.8|4320.8|4318.5|4309.5|0
1651442700000|2022-05-01 22:05:00|4328.5|4319.5|4324.5|4315.5|4329.5|4320.5|4320.9|4311.9|0
1651443000000|2022-05-01 22:10:00|4324.6|4315.6|4319.4|4310.4|4327.1|4318.1|4319.4|4310.4|0
1651443300000|2022-05-01 22:15:00|4319.5|4310.5|4317.7|4308.7|4320.5|4311.5|4315.5|4306.5|0
1651443600000|2022-05-01 22:20:00|4317.9|4308.9|4295.9|4286.9|4318.7|4309.7|4295|4286|0
1651443900000|2022-05-01 22:25:00|4295.8|4286.8|4284.7|4275.7|4297.3|4288.3|4283.7|4274.7|0
1651444200000|2022-05-01 22:30:00|4284.4|4275.4|4280.4|4271.4|4290.4|4281.4|4279.7|4270.7|0
1651444500000|2022-05-01 22:35:00|4280|4271|4280|4271|4283.1|4274.1|4275.1|4266.1|0
1651444800000|2022-05-01 22:40:00|4279.7|4270.7|4281.7|4272.7|4282|4273|4277.9|4268.9|0
1651445100000|2022-05-01 22:45:00|4281.5|4272.5|4292.3|4283.3|4292.3|4283.3|4281.4|4272.4|0
1651445400000|2022-05-01 22:50:00|4292.2|4283.2|4297.8|4288.8|4299.4|4290.4|4291.8|4282.8|0
1651445700000|2022-05-01 22:55:00|4298|4289|4296.5|4287.5|4299.6|4290.6|4295.5|4286.5|0
1651446000000|2022-05-01 23:00:00|4297|4288|4299.4|4290.4|4300.2|4291.2|4296.8|4287.8|0
1651446300000|2022-05-01 23:05:00|4299.2|4290.2|4302.3|4293.3|4302.7|4293.7|4298.4|4289.4|0
1651446600000|2022-05-01 23:10:00|4302.6|4293.6|4307|4298|4308.6|4299.6|4301.4|4292.4|0
1651446900000|2022-05-01 23:15:00|4307.3|4298.3|4307.9|4298.9|4309.9|4300.9|4306.4|4297.4|0
1651447200000|2022-05-01 23:20:00|4308|4299|4314.8|4305.8|4317|4308|4308|4299|0
1651447500000|2022-05-01 23:25:00|4314.9|4305.9|4312.4|4303.4|4315.2|4306.2|4312|4303|0
1651447800000|2022-05-01 23:30:00|4312.5|4303.5|4302.1|4293.1|4312.7|4303.7|4300.8|4291.8|0
1651448100000|2022-05-01 23:35:00|4301.8|4292.8|4300.1|4291.1|4304.8|4295.8|4296.1|4287.1|0
1651448400000|2022-05-01 23:40:00|4300.2|4291.2|4292.1|4283.1|4300.4|4291.4|4290.4|4281.4|0
1651448700000|2022-05-01 23:45:00|4291.9|4282.9|4290.1|4281.1|4294|4285|4287.1|4278.1|0
1651449000000|2022-05-01 23:50:00|4290.4|4281.4|4306.1|4297.1|4308.8|4299.8|4290.3|4281.3|0
1651449300000|2022-05-01 23:55:00|4306.2|4297.2|4304.5|4295.5|4309.9|4300.9|4302.4|4293.4|0
1651449600000|2022-05-02 00:00:00|4304.6|4295.6|4303.3|4294.3|4308.5|4299.5|4302.7|4293.7|0
1651449900000|2022-05-02 00:05:00|4303.1|4294.1|4306.2|4297.2|4309.3|4300.3|4302|4293|0
1651450200000|2022-05-02 00:10:00|4306.4|4297.4|4302.2|4293.2|4307.3|4298.3|4301.4|4292.4|0
1651450500000|2022-05-02 00:15:00|4302.5|4293.5|4296.2|4287.2|4306.3|4297.3|4295.5|4286.5|0
1651450800000|2022-05-02 00:20:00|4295.9|4286.9|4300.4|4291.4|4302.2|4293.2|4294|4285|0
1651451100000|2022-05-02 00:25:00|4300.2|4291.2|4296.3|4287.3|4301.5|4292.5|4295.5|4286.5|0
1651451400000|2022-05-02 00:30:00|4296.5|4287.5|4298.8|4289.8|4299.9|4290.9|4293|4284|0
1651451700000|2022-05-02 00:35:00|4298.9|4289.9|4298.8|4289.8|4300.4|4291.4|4293.7|4284.7|0
1651452000000|2022-05-02 00:40:00|4298.9|4289.9|4302.8|4293.8|4304.8|4295.8|4298.2|4289.2|0
1651452300000|2022-05-02 00:45:00|4302.9|4293.9|4297.4|4288.4|4303.2|4294.2|4295.4|4286.4|0
1651452600000|2022-05-02 00:50:00|4296.9|4287.9|4298.5|4289.5|4299.5|4290.5|4296.4|4287.4|0
1651452900000|2022-05-02 00:55:00|4298.7|4289.7|4303|4294|4303.3|4294.3|4298.7|4289.7|0
1651453200000|2022-05-02 01:00:00|4302.9|4293.9|4304|4295|4309.2|4300.2|4302.6|4293.6|0
1651453500000|2022-05-02 01:05:00|4303.8|4294.8|4303|4294|4304.7|4295.7|4298.8|4289.8|0
1651453800000|2022-05-02 01:10:00|4302.9|4293.9|4298.5|4289.5|4303|4294|4297.7|4288.7|0
1651454100000|2022-05-02 01:15:00|4297.5|4288.5|4296.3|4287.3|4298.8|4289.8|4294.9|4285.9|0
1651454400000|2022-05-02 01:20:00|4296.5|4287.5|4297.3|4288.3|4300.1|4291.1|4295|4286|0
1651454700000|2022-05-02 01:25:00|4297|4288|4297.8|4288.8|4298|4289|4293.4|4284.4|0
1651455000000|2022-05-02 01:30:00|4298|4289|4293.8|4284.8|4298.8|4289.8|4292|4283|0
1651455300000|2022-05-02 01:35:00|4293.7|4284.7|4290.1|4281.1|4296.3|4287.3|4290.1|4281.1|0
1651455600000|2022-05-02 01:40:00|4290|4281|4291.4|4282.4|4294.5|4285.5|4289.6|4280.6|0
1651455900000|2022-05-02 01:45:00|4291.2|4282.2|4290.2|4281.2|4292.7|4283.7|4288.2|4279.2|0
1651456200000|2022-05-02 01:50:00|4289.9|4280.9|4289.2|4280.2|4292.4|4283.4|4288.6|4279.6|0
1651456500000|2022-05-02 01:55:00|4289|4280|4282.6|4273.6|4289.2|4280.2|4282|4273|0
1651456800000|2022-05-02 02:00:00|4282.3|4273.3|4274.9|4265.9|4284.8|4275.8|4273.6|4264.6|0
1651457100000|2022-05-02 02:05:00|4275.1|4266.1|4276.3|4267.3|4276.6|4267.6|4274.6|4265.6|0
1651457400000|2022-05-02 02:10:00|4276.1|4267.1|4276.7|4267.7|4277|4268|4269|4260|0
1651457700000|2022-05-02 02:15:00|4276.2|4267.2|4276.3|4267.3|4278.1|4269.1|4275.3|4266.3|0
1651458000000|2022-05-02 02:20:00|4276.4|4267.4|4278.8|4269.8|4279.3|4270.3|4275.1|4266.1|0
1651458300000|2022-05-02 02:25:00|4279|4270|4284.2|4275.2|4285.9|4276.9|4279|4270|0
1651458600000|2022-05-02 02:30:00|4284.5|4275.5|4285.6|4276.6|4286.2|4277.2|4284.3|4275.3|0
1651458900000|2022-05-02 02:35:00|4285.3|4276.3|4283.3|4274.3|4286.3|4277.3|4283|4274|0
1651459200000|2022-05-02 02:40:00|4283.2|4274.2|4290.2|4281.2|4290.5|4281.5|4283.2|4274.2|0
1651459500000|2022-05-02 02:45:00|4290.4|4281.4|4289.6|4280.6|4290.5|4281.5|4288.5|4279.5|0
1651459800000|2022-05-02 02:50:00|4289.8|4280.8|4288.4|4279.4|4292|4283|4288|4279|0
1651460100000|2022-05-02 02:55:00|4288.6|4279.6|4288.9|4279.9|4290.6|4281.6|4287.6|4278.6|0
1651460400000|2022-05-02 03:00:00|4289.4|4280.4|4303.4|4294.4|4304.7|4295.7|4289.4|4280.4|0
1651460700000|2022-05-02 03:05:00|4303.1|4294.1|4295.2|4286.2|4303.4|4294.4|4295.2|4286.2|0
1651461000000|2022-05-02 03:10:00|4295.5|4286.5|4297.2|4288.2|4297.8|4288.8|4295|4286|0
1651461300000|2022-05-02 03:15:00|4296.9|4287.9|4299.2|4290.2|4300.7|4291.7|4296.9|4287.9|0
1651461600000|2022-05-02 03:20:00|4298.8|4289.8|4299|4290|4301.2|4292.2|4298.8|4289.8|0
1651461900000|2022-05-02 03:25:00|4299.2|4290.2|4300.1|4291.1|4301.2|4292.2|4298.9|4289.9|0
1651462200000|2022-05-02 03:30:00|4300.2|4291.2|4302.7|4293.7|4304|4295|4299.9|4290.9|0
1651462500000|2022-05-02 03:35:00|4302.5|4293.5|4309.2|4300.2|4309.5|4300.5|4301.6|4292.6|0
1651462800000|2022-05-02 03:40:00|4308.9|4299.9|4307.4|4298.4|4309.2|4300.2|4306.8|4297.8|0
1651463100000|2022-05-02 03:45:00|4307.5|4298.5|4307|4298|4308.4|4299.4|4306.2|4297.2|0
1651463400000|2022-05-02 03:50:00|4307.1|4298.1|4306.4|4297.4|4309.4|4300.4|4306.2|4297.2|0
1651463700000|2022-05-02 03:55:00|4306.5|4297.5|4304.9|4295.9|4307.4|4298.4|4304.8|4295.8|0
1651464000000|2022-05-02 04:00:00|4305.1|4296.1|4308|4299|4308.8|4299.8|4304.9|4295.9|0
1651464300000|2022-05-02 04:05:00|4308.2|4299.2|4308.7|4299.7|4309.6|4300.6|4305|4296|0
1651464600000|2022-05-02 04:10:00|4308.4|4299.4|4308.1|4299.1|4311.7|4302.7|4307.9|4298.9|0
1651464900000|2022-05-02 04:15:00|4308.3|4299.3|4304.3|4295.3|4308.9|4299.9|4304.1|4295.1|0
1651465200000|2022-05-02 04:20:00|4304.6|4295.6|4304.1|4295.1|4306.3|4297.3|4303.9|4294.9|0
1651465500000|2022-05-02 04:25:00|4303.9|4294.9|4304.9|4295.9|4306.4|4297.4|4303.6|4294.6|0
1651465800000|2022-05-02 04:30:00|4305|4296|4300.6|4291.6|4306.3|4297.3|4300.6|4291.6|0
1651466100000|2022-05-02 04:35:00|4298.6|4289.6|4300.8|4291.8|4301.1|4292.1|4297.4|4288.4|0
1651466400000|2022-05-02 04:40:00|4301|4292|4304.9|4295.9|4305.7|4296.7|4300.8|4291.8|0
1651466700000|2022-05-02 04:45:00|4305|4296|4305.7|4296.7|4306.9|4297.9|4303.7|4294.7|0
1651467000000|2022-05-02 04:50:00|4305.4|4296.4|4303|4294|4306.2|4297.2|4303|4294|0
1651467300000|2022-05-02 04:55:00|4302.8|4293.8|4304.2|4295.2|4305.6|4296.6|4302.5|4293.5|0
1651467600000|2022-05-02 05:00:00|4305.4|4296.4|4305.1|4296.1|4305.8|4296.8|4302.2|4293.2|0
1651467900000|2022-05-02 05:05:00|4305.2|4296.2|4308.4|4299.4|4310.3|4301.3|4305.2|4296.2|0
1651468200000|2022-05-02 05:10:00|4308.2|4299.2|4307.5|4298.5|4309.1|4300.1|4306.5|4297.5|0
1651468500000|2022-05-02 05:15:00|4307.8|4298.8|4303.2|4294.2|4307.8|4298.8|4301.5|4292.5|0
1651468800000|2022-05-02 05:20:00|4303.3|4294.3|4302.5|4293.5|4303.6|4294.6|4299.3|4290.3|0
1651469100000|2022-05-02 05:25:00|4302.8|4293.8|4303.1|4294.1|4304.6|4295.6|4301.8|4292.8|0
1651469400000|2022-05-02 05:30:00|4303.3|4294.3|4304.4|4295.4|4305.9|4296.9|4301.5|4292.5|0
1651469700000|2022-05-02 05:35:00|4304.7|4295.7|4305.2|4296.2|4305.8|4296.8|4302.3|4293.3|0
1651470000000|2022-05-02 05:40:00|4305.4|4296.4|4301.1|4292.1|4308.1|4299.1|4301.1|4292.1|0
1651470300000|2022-05-02 05:45:00|4301.4|4292.4|4295.9|4286.9|4302.2|4293.2|4295.9|4286.9|0
1651470600000|2022-05-02 05:50:00|4296.2|4287.2|4293.6|4284.6|4297.7|4288.7|4292.8|4283.8|0
1651470900000|2022-05-02 05:55:00|4293.8|4284.8|4288.4|4279.4|4294.2|4285.2|4287.5|4278.5|0
1651471200000|2022-05-02 06:00:00|4288.3|4279.3|4300|4291|4301.7|4292.7|4288|4279|0
1651471500000|2022-05-02 06:05:00|4298.6|4289.6|4299.2|4290.2|4304.3|4295.3|4298.4|4289.4|0
1651471800000|2022-05-02 06:10:00|4299.3|4290.3|4300.8|4291.8|4303.8|4294.8|4298.2|4289.2|0
1651472100000|2022-05-02 06:15:00|4300.7|4291.7|4304.2|4295.2|4305.4|4296.4|4298.4|4289.4|0
1651472400000|2022-05-02 06:20:00|4304.3|4295.3|4301.8|4292.8|4305.1|4296.1|4301.6|4292.6|0
1651472700000|2022-05-02 06:25:00|4301.7|4292.7|4307|4298|4307.1|4298.1|4299.8|4290.8|0
1651473000000|2022-05-02 06:30:00|4307.1|4298.1|4304.6|4295.6|4308.5|4299.5|4304.6|4295.6|0
1651473300000|2022-05-02 06:35:00|4304.3|4295.3|4307.3|4298.3|4308.2|4299.2|4302.4|4293.4|0
1651473600000|2022-05-02 06:40:00|4307.5|4298.5|4308.1|4299.1|4310.2|4301.2|4305.4|4296.4|0
1651473900000|2022-05-02 06:45:00|4308|4299|4306|4297|4309.7|4300.7|4304.9|4295.9|0
1651474200000|2022-05-02 06:50:00|4305.9|4296.9|4312.7|4303.7|4312.8|4303.8|4305.6|4296.6|0
1651474500000|2022-05-02 06:55:00|4312.8|4303.8|4311.4|4302.4|4315.1|4306.1|4309.9|4300.9|0
1651474800000|2022-05-02 07:00:00|4311.5|4302.5|4313.1|4304.1|4313.4|4304.4|4305.3|4296.3|0
1651475100000|2022-05-02 07:05:00|4313|4304|4313.1|4304.1|4317.7|4308.7|4309.5|4300.5|0
1651475400000|2022-05-02 07:10:00|4312.8|4303.8|4316.2|4307.2|4317.1|4308.1|4307.3|4298.3|0
1651475700000|2022-05-02 07:15:00|4316|4307|4308.2|4299.2|4317.6|4308.6|4306.9|4297.9|0
1651476000000|2022-05-02 07:20:00|4308.1|4299.1|4304.3|4295.3|4308.4|4299.4|4300.9|4291.9|0
1651476300000|2022-05-02 07:25:00|4304.4|4295.4|4313.5|4304.5|4314.4|4305.4|4303.2|4294.2|0
1651476600000|2022-05-02 07:30:00|4313.2|4304.2|4303.6|4294.6|4313.5|4304.5|4299.1|4290.1|0
1651476900000|2022-05-02 07:35:00|4303.5|4294.5|4311.3|4302.3|4311.4|4302.4|4301.6|4292.6|0
1651477200000|2022-05-02 07:40:00|4311.4|4302.4|4311.6|4302.6|4312.1|4303.1|4306.9|4297.9|0
1651477500000|2022-05-02 07:45:00|4311.4|4302.4|4309.1|4300.1|4312.5|4303.5|4308.5|4299.5|0
1651477800000|2022-05-02 07:50:00|4309.3|4300.3|4309.9|4300.9|4313.2|4304.2|4308.4|4299.4|0
1651478100000|2022-05-02 07:55:00|4310.4|4301.4|4282.5|4273.5|4314.1|4305.1|4270.2|4261.2|0
1651478400000|2022-05-02 08:00:00|4281.7|4272.7|4302.4|4293.4|4303.4|4294.4|4279.8|4270.8|0
1651478700000|2022-05-02 08:05:00|4302.3|4293.3|4305.5|4296.5|4306.1|4297.1|4295.1|4286.1|0
1651479000000|2022-05-02 08:10:00|4305.1|4296.1|4300.6|4291.6|4309.3|4300.3|4300.5|4291.5|0
1651479300000|2022-05-02 08:15:00|4300.5|4291.5|4299.9|4290.9|4304|4295|4292.8|4283.8|0
1651479600000|2022-05-02 08:20:00|4299.8|4290.8|4294|4285|4303|4294|4293.8|4284.8|0
1651479900000|2022-05-02 08:25:00|4294.1|4285.1|4295.9|4286.9|4300.9|4291.9|4292.3|4283.3|0
1651480200000|2022-05-02 08:30:00|4296.5|4287.5|4289.3|4280.3|4296.7|4287.7|4288.6|4279.6|0
1651480500000|2022-05-02 08:35:00|4289.2|4280.2|4294.4|4285.4|4294.4|4285.4|4287.9|4278.9|0
1651480800000|2022-05-02 08:40:00|4294.8|4285.8|4294.7|4285.7|4300.2|4291.2|4289.2|4280.2|0
1651481100000|2022-05-02 08:45:00|4294.6|4285.6|4293.2|4284.2|4295.6|4286.6|4290.6|4281.6|0
1651481400000|2022-05-02 08:50:00|4293.7|4284.7|4283.5|4274.5|4293.7|4284.7|4282.7|4273.7|0
1651481700000|2022-05-02 08:55:00|4283.4|4274.4|4286.7|4277.7|4287.8|4278.8|4280.7|4271.7|0
1651482000000|2022-05-02 09:00:00|4286.6|4277.6|4292.3|4283.3|4294|4285|4286.6|4277.6|0
1651482300000|2022-05-02 09:05:00|4292.1|4283.1|4290|4281|4293.4|4284.4|4288.5|4279.5|0
1651482600000|2022-05-02 09:10:00|4289.7|4280.7|4290.1|4281.1|4296.4|4287.4|4289.7|4280.7|0
1651482900000|2022-05-02 09:15:00|4289.9|4280.9|4289.5|4280.5|4294.8|4285.8|4289.1|4280.1|0
1651483200000|2022-05-02 09:20:00|4289.7|4280.7|4297.1|4288.1|4297.6|4288.6|4289.1|4280.1|0
1651483500000|2022-05-02 09:25:00|4297.3|4288.3|4298.1|4289.1|4301.7|4292.7|4296.2|4287.2|0
1651483800000|2022-05-02 09:30:00|4298.2|4289.2|4301.6|4292.6|4302|4293|4297.1|4288.1|0
1651484100000|2022-05-02 09:35:00|4301.8|4292.8|4300.9|4291.9|4303.6|4294.6|4300.3|4291.3|0
1651484400000|2022-05-02 09:40:00|4300.7|4291.7|4297.3|4288.3|4301.4|4292.4|4297.3|4288.3|0
1651484700000|2022-05-02 09:45:00|4297.5|4288.5|4296.5|4287.5|4299.2|4290.2|4294.8|4285.8|0
1651485000000|2022-05-02 09:50:00|4296.3|4287.3|4299.7|4290.7|4300.9|4291.9|4296.3|4287.3|0
1651485300000|2022-05-02 09:55:00|4299.6|4290.6|4295.1|4286.1|4299.6|4290.6|4294.7|4285.7|0
1651485600000|2022-05-02 10:00:00|4295|4286|4292.3|4283.3|4296.6|4287.6|4290.4|4281.4|0
1651485900000|2022-05-02 10:05:00|4292.6|4283.6|4294.1|4285.1|4294.1|4285.1|4290.3|4281.3|0
1651486200000|2022-05-02 10:10:00|4294.4|4285.4|4299.1|4290.1|4300|4291|4294.1|4285.1|0
1651486500000|2022-05-02 10:15:00|4299.3|4290.3|4298.7|4289.7|4301.7|4292.7|4298.5|4289.5|0
1651486800000|2022-05-02 10:20:00|4298.8|4289.8|4298.1|4289.1|4300.3|4291.3|4297.2|4288.2|0
1651487100000|2022-05-02 10:25:00|4298|4289|4297.7|4288.7|4299.6|4290.6|4295.1|4286.1|0
1651487400000|2022-05-02 10:30:00|4297.8|4288.8|4300.9|4291.9|4301.7|4292.7|4296.1|4287.1|0
1651487700000|2022-05-02 10:35:00|4301|4292|4300.2|4291.2|4302.7|4293.7|4299.7|4290.7|0
1651488000000|2022-05-02 10:40:00|4300|4291|4297.5|4288.5|4300.3|4291.3|4294.3|4285.3|0
1651488300000|2022-05-02 10:45:00|4297.4|4288.4|4295.3|4286.3|4297.5|4288.5|4293.8|4284.8|0
1651488600000|2022-05-02 10:50:00|4295.6|4286.6|4294.8|4285.8|4297.1|4288.1|4293.9|4284.9|0
1651488900000|2022-05-02 10:55:00|4295.1|4286.1|4292.4|4283.4|4297.7|4288.7|4289.6|4280.6|0
1651489200000|2022-05-02 11:00:00|4292.5|4283.5|4293.3|4284.3|4296.1|4287.1|4291.8|4282.8|0
1651489500000|2022-05-02 11:05:00|4293.4|4284.4|4289.2|4280.2|4295.1|4286.1|4288.9|4279.9|0
1651489800000|2022-05-02 11:10:00|4289.3|4280.3|4286.7|4277.7|4291.2|4282.2|4286.3|4277.3|0
1651490100000|2022-05-02 11:15:00|4286.6|4277.6|4283.3|4274.3|4287.3|4278.3|4282.2|4273.2|0
1651490400000|2022-05-02 11:20:00|4283|4274|4283.9|4274.9|4286.6|4277.6|4280.1|4271.1|0
1651490700000|2022-05-02 11:25:00|4284.4|4275.4|4281.9|4272.9|4286.4|4277.4|4281.9|4272.9|0
1651491000000|2022-05-02 11:30:00|4281.8|4272.8|4276.2|4267.2|4281.8|4272.8|4276.2|4267.2|0
1651491300000|2022-05-02 11:35:00|4276.4|4267.4|4273.1|4264.1|4278|4269|4271.8|4262.8|0
1651491600000|2022-05-02 11:40:00|4273.4|4264.4|4273.2|4264.2|4275.5|4266.5|4271.7|4262.7|0
1651491900000|2022-05-02 11:45:00|4273.3|4264.3|4265.2|4256.2|4274.2|4265.2|4264.3|4255.3|0
1651492200000|2022-05-02 11:50:00|4265.5|4256.5|4261.2|4252.2|4268.1|4259.1|4260.6|4251.6|0
1651492500000|2022-05-02 11:55:00|4261|4252|4255.8|4246.8|4261.2|4252.2|4251.8|4242.8|0
1651492800000|2022-05-02 12:00:00|4256.3|4247.3|4259.1|4250.1|4259.7|4250.7|4252.9|4243.9|0
1651493100000|2022-05-02 12:05:00|4258.2|4249.2|4259.9|4250.9|4263.3|4254.3|4254.6|4245.6|0
1651493400000|2022-05-02 12:10:00|4259.8|4250.8|4255.7|4246.7|4260.1|4251.1|4253.3|4244.3|0
1651493700000|2022-05-02 12:15:00|4255.9|4246.9|4257.9|4248.9|4260.6|4251.6|4255.9|4246.9|0
1651494000000|2022-05-02 12:20:00|4258.2|4249.2|4262.1|4253.1|4263.7|4254.7|4258.2|4249.2|0
1651494300000|2022-05-02 12:25:00|4261.8|4252.8|4264.4|4255.4|4264.8|4255.8|4259.2|4250.2|0
1651494600000|2022-05-02 12:30:00|4264.7|4255.7|4263.4|4254.4|4269.8|4260.8|4262.8|4253.8|0
1651494900000|2022-05-02 12:35:00|4263.7|4254.7|4262.1|4253.1|4264.2|4255.2|4261.1|4252.1|0
1651495200000|2022-05-02 12:40:00|4262.4|4253.4|4262.1|4253.1|4266.2|4257.2|4259.8|4250.8|0
1651495500000|2022-05-02 12:45:00|4262.4|4253.4|4255.4|4246.4|4263.8|4254.8|4254.7|4245.7|0
1651495800000|2022-05-02 12:50:00|4255.1|4246.1|4263.4|4254.4|4264.2|4255.2|4253.5|4244.5|0
1651496100000|2022-05-02 12:55:00|4263.6|4254.6|4266|4257|4267.4|4258.4|4261.9|4252.9|0
1651496400000|2022-05-02 13:00:00|4266.1|4257.1|4272.2|4263.2|4272.9|4263.9|4266.1|4257.1|0
1651496700000|2022-05-02 13:05:00|4272.3|4263.3|4279|4270|4279.1|4270.1|4272.3|4263.3|0
1651497000000|2022-05-02 13:10:00|4278.7|4269.7|4289.2|4280.2|4289.5|4280.5|4278.7|4269.7|0
1651497300000|2022-05-02 13:15:00|4289.5|4280.5|4287.3|4278.3|4290.6|4281.6|4284.2|4275.2|0
1651497600000|2022-05-02 13:20:00|4287.6|4278.6|4287|4278|4289.9|4280.9|4283.6|4274.6|0
1651497900000|2022-05-02 13:25:00|4287.4|4278.4|4282.5|4273.5|4289.8|4280.8|4279.8|4270.8|0
1651498200000|2022-05-02 13:30:00|4282.2|4273.2|4299.3|4290.3|4301.3|4292.3|4271.1|4262.1|0
1651498500000|2022-05-02 13:35:00|4299.1|4290.1|4278.3|4269.3|4300.4|4291.4|4262.6|4253.6|0
1651498800000|2022-05-02 13:40:00|4279.3|4270.3|4311.2|4302.2|4315|4306|4271.1|4262.1|0
1651499100000|2022-05-02 13:45:00|4310.7|4301.7|4312.2|4303.2|4323.1|4314.1|4300.3|4291.3|0
1651499400000|2022-05-02 13:50:00|4312.1|4303.1|4327.6|4318.6|4327.8|4318.8|4306.2|4297.2|0
1651499700000|2022-05-02 13:55:00|4327.3|4318.3|4328.4|4319.4|4345.5|4336.5|4324.6|4315.6|0
1651500000000|2022-05-02 14:00:00|4327.5|4318.5|4325.7|4316.7|4336|4327|4318|4309|0
1651500300000|2022-05-02 14:05:00|4325.6|4316.6|4298.3|4289.3|4325.8|4316.8|4298.2|4289.2|0
1651500600000|2022-05-02 14:10:00|4298.1|4289.1|4295.7|4286.7|4304|4295|4291.3|4282.3|0
1651500900000|2022-05-02 14:15:00|4295.6|4286.6|4303.2|4294.2|4305.1|4296.1|4288.6|4279.6|0
1651501200000|2022-05-02 14:20:00|4303.1|4294.1|4313.6|4304.6|4314.1|4305.1|4301.6|4292.6|0
1651501500000|2022-05-02 14:25:00|4314.1|4305.1|4329.2|4320.2|4331.9|4322.9|4312.1|4303.1|0
1651501800000|2022-05-02 14:30:00|4329.3|4320.3|4339|4330|4341.5|4332.5|4329.3|4320.3|0
1651502100000|2022-05-02 14:35:00|4338.9|4329.9|4325.1|4316.1|4341.1|4332.1|4321.7|4312.7|0
1651502400000|2022-05-02 14:40:00|4325|4316|4324.3|4315.3|4334.4|4325.4|4322.3|4313.3|0
1651502700000|2022-05-02 14:45:00|4324.2|4315.2|4315.3|4306.3|4324.3|4315.3|4311.3|4302.3|0
1651503000000|2022-05-02 14:50:00|4315.4|4306.4|4311.2|4302.2|4316.5|4307.5|4309.6|4300.6|0
1651503300000|2022-05-02 14:55:00|4311.1|4302.1|4303.2|4294.2|4316.3|4307.3|4301.4|4292.4|0
1651503600000|2022-05-02 15:00:00|4303.3|4294.3|4292.2|4283.2|4303.9|4294.9|4292.1|4283.1|0
1651503900000|2022-05-02 15:05:00|4291.7|4282.7|4297.7|4288.7|4298.9|4289.9|4291.4|4282.4|0
1651504200000|2022-05-02 15:10:00|4297.9|4288.9|4308|4299|4308|4299|4297.8|4288.8|0
1651504500000|2022-05-02 15:15:00|4307.9|4298.9|4288.3|4279.3|4308|4299|4284.3|4275.3|0
1651504800000|2022-05-02 15:20:00|4288.2|4279.2|4296.6|4287.6|4296.6|4287.6|4286.2|4277.2|0
1651505100000|2022-05-02 15:25:00|4296.5|4287.5|4296|4287|4304.5|4295.5|4292.6|4283.6|0
1651505400000|2022-05-02 15:30:00|4296.1|4287.1|4298.1|4289.1|4299|4290|4287|4278|0
1651505700000|2022-05-02 15:35:00|4298|4289|4289.2|4280.2|4301.6|4292.6|4287.8|4278.8|0
1651506000000|2022-05-02 15:40:00|4289.1|4280.1|4292.9|4283.9|4298.4|4289.4|4286.5|4277.5|0
1651506300000|2022-05-02 15:45:00|4293|4284|4288.1|4279.1|4297.7|4288.7|4287.8|4278.8|0
1651506600000|2022-05-02 15:50:00|4287.9|4278.9|4294.8|4285.8|4296.6|4287.6|4287.4|4278.4|0
1651506900000|2022-05-02 15:55:00|4294.5|4285.5|4302.2|4293.2|4302.2|4293.2|4291.6|4282.6|0
1651507200000|2022-05-02 16:00:00|4302.1|4293.1|4288.1|4279.1|4306.3|4297.3|4285.5|4276.5|0
1651507500000|2022-05-02 16:05:00|4288|4279|4291.7|4282.7|4293.3|4284.3|4286.4|4277.4|0
1651507800000|2022-05-02 16:10:00|4291.6|4282.6|4295.8|4286.8|4296|4287|4290.2|4281.2|0
1651508100000|2022-05-02 16:15:00|4295.6|4286.6|4299.4|4290.4|4299.4|4290.4|4290.9|4281.9|0
1651508400000|2022-05-02 16:20:00|4299.5|4290.5|4301.8|4292.8|4310|4301|4299.5|4290.5|0
1651508700000|2022-05-02 16:25:00|4301.9|4292.9|4301.9|4292.9|4303.3|4294.3|4297.8|4288.8|0
1651509000000|2022-05-02 16:30:00|4302|4293|4301.2|4292.2|4303.4|4294.4|4297.2|4288.2|0
1651509300000|2022-05-02 16:35:00|4301.3|4292.3|4292.5|4283.5|4303.4|4294.4|4292.2|4283.2|0
1651509600000|2022-05-02 16:40:00|4292.3|4283.3|4290|4281|4296|4287|4287.7|4278.7|0
1651509900000|2022-05-02 16:45:00|4289.8|4280.8|4285.7|4276.7|4290.1|4281.1|4284.4|4275.4|0
1651510200000|2022-05-02 16:50:00|4285.6|4276.6|4280.2|4271.2|4286|4277|4279.7|4270.7|0
1651510500000|2022-05-02 16:55:00|4280.4|4271.4|4278.4|4269.4|4285|4276|4277.5|4268.5|0
1651510800000|2022-05-02 17:00:00|4278.3|4269.3|4272.4|4263.4|4278.6|4269.6|4269.1|4260.1|0
1651511100000|2022-05-02 17:05:00|4272.3|4263.3|4281.6|4272.6|4285.2|4276.2|4272.1|4263.1|0
1651511400000|2022-05-02 17:10:00|4281.5|4272.5|4284|4275|4285.2|4276.2|4278.9|4269.9|0
1651511700000|2022-05-02 17:15:00|4283.9|4274.9|4280.6|4271.6|4284.3|4275.3|4277.6|4268.6|0
1651512000000|2022-05-02 17:20:00|4280.7|4271.7|4278.3|4269.3|4280.8|4271.8|4276.8|4267.8|0
1651512300000|2022-05-02 17:25:00|4278.5|4269.5|4279|4270|4283|4274|4277|4268|0
1651512600000|2022-05-02 17:30:00|4278.9|4269.9|4276.9|4267.9|4284.8|4275.8|4276.3|4267.3|0
1651512900000|2022-05-02 17:35:00|4276.8|4267.8|4272.3|4263.3|4277.6|4268.6|4271.8|4262.8|0
1651513200000|2022-05-02 17:40:00|4272.2|4263.2|4266.9|4257.9|4274.5|4265.5|4266.9|4257.9|0
1651513500000|2022-05-02 17:45:00|4266.8|4257.8|4262|4253|4267.6|4258.6|4261.7|4252.7|0
1651513800000|2022-05-02 17:50:00|4261.9|4252.9|4262.8|4253.8|4265.5|4256.5|4261.9|4252.9|0
1651514100000|2022-05-02 17:55:00|4262.9|4253.9|4268|4259|4268.3|4259.3|4262.8|4253.8|0
1651514400000|2022-05-02 18:00:00|4267.9|4258.9|4278|4269|4278|4269|4265.3|4256.3|0
1651514700000|2022-05-02 18:05:00|4277.9|4268.9|4272.2|4263.2|4280.3|4271.3|4272.1|4263.1|0
1651515000000|2022-05-02 18:10:00|4272.1|4263.1|4258.6|4249.6|4272.4|4263.4|4258.4|4249.4|0
1651515300000|2022-05-02 18:15:00|4258.5|4249.5|4252.7|4243.7|4258.6|4249.6|4251.8|4242.8|0
1651515600000|2022-05-02 18:20:00|4252.8|4243.8|4254.2|4245.2|4257.5|4248.5|4249.1|4240.1|0
1651515900000|2022-05-02 18:25:00|4254.1|4245.1|4253.2|4244.2|4254.7|4245.7|4249.7|4240.7|0
1651516200000|2022-05-02 18:30:00|4253.1|4244.1|4260.4|4251.4|4261.2|4252.2|4250.8|4241.8|0
1651516500000|2022-05-02 18:35:00|4260.3|4251.3|4258.4|4249.4|4260.9|4251.9|4254.7|4245.7|0
1651516800000|2022-05-02 18:40:00|4258.3|4249.3|4253.5|4244.5|4261.2|4252.2|4250.9|4241.9|0
1651517100000|2022-05-02 18:45:00|4253.7|4244.7|4266.8|4257.8|4266.8|4257.8|4253.7|4244.7|0
1651517400000|2022-05-02 18:50:00|4266.7|4257.7|4274.2|4265.2|4276.2|4267.2|4263.4|4254.4|0
1651517700000|2022-05-02 18:55:00|4274.1|4265.1|4268.3|4259.3|4274.9|4265.9|4265.7|4256.7|0
1651518000000|2022-05-02 19:00:00|4268.4|4259.4|4278.6|4269.6|4279.8|4270.8|4267.9|4258.9|0
1651518300000|2022-05-02 19:05:00|4278.7|4269.7|4288.6|4279.6|4289.7|4280.7|4277.7|4268.7|0
1651518600000|2022-05-02 19:10:00|4288.4|4279.4|4301.6|4292.6|4302.7|4293.7|4288.4|4279.4|0
1651518900000|2022-05-02 19:15:00|4301.5|4292.5|4302.1|4293.1|4304.5|4295.5|4295.7|4286.7|0
1651519200000|2022-05-02 19:20:00|4302.2|4293.2|4313.8|4304.8|4314.4|4305.4|4302.2|4293.2|0
1651519500000|2022-05-02 19:25:00|4313.7|4304.7|4310.5|4301.5|4316|4307|4307.9|4298.9|0
1651519800000|2022-05-02 19:30:00|4310.4|4301.4|4320.2|4311.2|4320.9|4311.9|4310.2|4301.2|0
1651520100000|2022-05-02 19:35:00|4320.3|4311.3|4313.5|4304.5|4322.1|4313.1|4311.8|4302.8|0
1651520400000|2022-05-02 19:40:00|4313.8|4304.8|4306.7|4297.7|4318.9|4309.9|4306.5|4297.5|0
1651520700000|2022-05-02 19:45:00|4306.5|4297.5|4319.4|4310.4|4319.7|4310.7|4305|4296|0
1651521000000|2022-05-02 19:50:00|4320.4|4311.4|4330.2|4321.2|4330.8|4321.8|4320.1|4311.1|0
1651521300000|2022-05-02 19:55:00|4330.1|4321.1|4331.1|4322.1|4333.2|4324.2|4327|4318|0
1651521600000|2022-05-02 20:00:00|4330.8|4321.8|4331.5|4322.5|4335.7|4326.7|4326.4|4317.4|0
1651521900000|2022-05-02 20:05:00|4331.7|4322.7|4335|4326|4336|4327|4329.6|4320.6|0
1651522200000|2022-05-02 20:10:00|4335.3|4326.3|4320.6|4311.6|4335.7|4326.7|4319.3|4310.3|0
1651522500000|2022-05-02 20:15:00|4320|4311|4320.9|4311.9|4325.4|4316.4|4319.6|4310.6|0
1651522800000|2022-05-02 20:20:00|4320.6|4311.6|4319.7|4310.7|4322.5|4313.5|4319.1|4310.1|0
1651523100000|2022-05-02 20:25:00|4319.4|4310.4|4320|4311|4321.8|4312.8|4317.4|4308.4|0
1651523400000|2022-05-02 20:30:00|4320.3|4311.3|4319.4|4310.4|4323.1|4314.1|4319.1|4310.1|0
1651523700000|2022-05-02 20:35:00|4319.7|4310.7|4322.9|4313.9|4323.6|4314.6|4319.4|4310.4|0
1651524000000|2022-05-02 20:40:00|4321.9|4312.9|4322.7|4313.7|4323.6|4314.6|4321.8|4312.8|0
1651524300000|2022-05-02 20:45:00|4322.9|4313.9|4325.2|4316.2|4325.5|4316.5|4322.3|4313.3|0
1651524600000|2022-05-02 20:50:00|4325.3|4316.3|4322|4313|4325.8|4316.8|4322|4313|0
1651524900000|2022-05-02 20:55:00|4321.8|4312.8|4321.6|4312.6|4322.9|4313.9|4321|4312|0
1651525200000|2022-05-02 21:00:00|4322.3|4313.3|4323.6|4314.6|4323.9|4314.9|4321|4312|0
1651525500000|2022-05-02 21:05:00|4323.5|4314.5|4324|4315|4324.1|4315.1|4323.4|4314.4|0
1651525800000|2022-05-02 21:10:00|4324.1|4315.1|4324.2|4315.2|4324.4|4315.4|4324|4315|0
1651526400000|2022-05-02 21:20:00|4324.1|4315.1|4324.2|4315.2|4324.2|4315.2|4323.9|4314.9|0
1651526700000|2022-05-02 21:25:00|4324.1|4315.1|4323.6|4314.6|4324.1|4315.1|4323.4|4314.4|0
1651527000000|2022-05-02 21:30:00|4323.7|4314.7|4323.7|4314.7|4323.7|4314.7|4323.6|4314.6|0
1651527300000|2022-05-02 21:35:00|4324|4315|4325.8|4316.8|4325.8|4316.8|4322.9|4313.9|0
1651527600000|2022-05-02 21:40:00|4326|4317|4325|4316|4326.1|4317.1|4325|4316|0
1651527900000|2022-05-02 21:45:00|4325.1|4316.1|4324.4|4315.4|4325.6|4316.6|4324.4|4315.4|0
1651528200000|2022-05-02 21:50:00|4324.1|4315.1|4323.7|4314.7|4324.2|4315.2|4322.9|4313.9|0
1651528500000|2022-05-02 21:55:00|4323.6|4314.6|4323.2|4314.2|4324|4315|4322.9|4313.9|0
1651528800000|2022-05-02 22:00:00|4322.9|4313.9|4320.5|4311.5|4323.6|4314.6|4320.2|4311.2|0
1651529100000|2022-05-02 22:05:00|4320.4|4311.4|4320.8|4311.8|4321.5|4312.5|4320.2|4311.2|0
1651529400000|2022-05-02 22:10:00|4321|4312|4325.1|4316.1|4325.1|4316.1|4320.8|4311.8|0
1651529700000|2022-05-02 22:15:00|4324.8|4315.8|4324.7|4315.7|4326|4317|4323.5|4314.5|0
1651530000000|2022-05-02 22:20:00|4325|4316|4323.5|4314.5|4325.4|4316.4|4323.5|4314.5|0
1651530300000|2022-05-02 22:25:00|4323.7|4314.7|4325.7|4316.7|4325.7|4316.7|4323.1|4314.1|0
1651530600000|2022-05-02 22:30:00|4326|4317|4320.7|4311.7|4326|4317|4320.2|4311.2|0
1651530900000|2022-05-02 22:35:00|4320.9|4311.9|4321.4|4312.4|4322.2|4313.2|4320.4|4311.4|0
1651531200000|2022-05-02 22:40:00|4321.2|4312.2|4319.9|4310.9|4321.2|4312.2|4319.6|4310.6|0
1651531500000|2022-05-02 22:45:00|4320|4311|4320.6|4311.6|4320.9|4311.9|4319.9|4310.9|0
1651531800000|2022-05-02 22:50:00|4320.7|4311.7|4322.6|4313.6|4323.1|4314.1|4320.7|4311.7|0
1651532100000|2022-05-02 22:55:00|4322.5|4313.5|4321.2|4312.2|4322.5|4313.5|4320.4|4311.4|0
1651532400000|2022-05-02 23:00:00|4321|4312|4325.7|4316.7|4327|4318|4321|4312|0
1651532700000|2022-05-02 23:05:00|4326|4317|4327.3|4318.3|4327.6|4318.6|4324.9|4315.9|0
1651533000000|2022-05-02 23:10:00|4327|4318|4325.7|4316.7|4327.3|4318.3|4325.4|4316.4|0
1651533300000|2022-05-02 23:15:00|4325.5|4316.5|4325.4|4316.4|4326|4317|4325.2|4316.2|0
1651533600000|2022-05-02 23:20:00|4325.7|4316.7|4326.3|4317.3|4328.9|4319.9|4325.4|4316.4|0
1651533900000|2022-05-02 23:25:00|4326.6|4317.6|4327.1|4318.1|4327.9|4318.9|4326.3|4317.3|0
1651534200000|2022-05-02 23:30:00|4327|4318|4326.7|4317.7|4327.6|4318.6|4326.2|4317.2|0
1651534500000|2022-05-02 23:35:00|4326.5|4317.5|4326.1|4317.1|4327.4|4318.4|4326|4317|0
1651534800000|2022-05-02 23:40:00|4325.8|4316.8|4324.5|4315.5|4326.4|4317.4|4324.5|4315.5|0
1651535100000|2022-05-02 23:45:00|4324.2|4315.2|4325.8|4316.8|4325.8|4316.8|4324.2|4315.2|0
1651535400000|2022-05-02 23:50:00|4325.5|4316.5|4324.8|4315.8|4325.5|4316.5|4324.2|4315.2|0
1651535700000|2022-05-02 23:55:00|4325.1|4316.1|4329|4320|4329|4320|4324.8|4315.8|0
1651536000000|2022-05-03 00:00:00|4328.4|4319.4|4326.4|4317.4|4334.1|4325.1|4326.4|4317.4|0
1651536300000|2022-05-03 00:05:00|4326.1|4317.1|4334.7|4325.7|4334.7|4325.7|4326.1|4317.1|0
1651536600000|2022-05-03 00:10:00|4334.5|4325.5|4330.6|4321.6|4334.7|4325.7|4330.4|4321.4|0
1651536900000|2022-05-03 00:15:00|4330.4|4321.4|4331.5|4322.5|4332.6|4323.6|4330.2|4321.2|0
1651537200000|2022-05-03 00:20:00|4331.4|4322.4|4329.8|4320.8|4331.4|4322.4|4327.8|4318.8|0
1651537500000|2022-05-03 00:25:00|4329.6|4320.6|4332.2|4323.2|4332.3|4323.3|4328.3|4319.3|0
1651537800000|2022-05-03 00:30:00|4332.5|4323.5|4336.1|4327.1|4337.9|4328.9|4331.3|4322.3|0
1651538100000|2022-05-03 00:35:00|4336.2|4327.2|4336.7|4327.7|4339.9|4330.9|4336.2|4327.2|0
1651538400000|2022-05-03 00:40:00|4336.8|4327.8|4340.7|4331.7|4341.3|4332.3|4336.8|4327.8|0
1651538700000|2022-05-03 00:45:00|4341|4332|4343.6|4334.6|4345.7|4336.7|4341|4332|0
1651539000000|2022-05-03 00:50:00|4343.9|4334.9|4342.1|4333.1|4344.1|4335.1|4341.7|4332.7|0
1651539300000|2022-05-03 00:55:00|4342.2|4333.2|4333.8|4324.8|4342.7|4333.7|4332.6|4323.6|0
1651539600000|2022-05-03 01:00:00|4333.7|4324.7|4335.7|4326.7|4336.1|4327.1|4332.8|4323.8|0
1651539900000|2022-05-03 01:05:00|4335.4|4326.4|4338.6|4329.6|4339.1|4330.1|4332.6|4323.6|0
1651540200000|2022-05-03 01:10:00|4338.8|4329.8|4359.9|4350.9|4360.3|4351.3|4338.5|4329.5|0
1651540500000|2022-05-03 01:15:00|4360.2|4351.2|4361.1|4357.1|4383.6|4379.6|4358.6|4350.9|501
1651540800000|2022-05-03 01:20:00|4361.6|4357.6|4366.1|4362.1|4378.6|4374.6|4359.1|4355.1|517
1651541100000|2022-05-03 01:25:00|4365.6|4361.6|4354.1|4350.1|4365.6|4361.6|4349.1|4345.1|358
1651541400000|2022-05-03 01:30:00|4356.6|4352.6|4364.1|4360.1|4383.6|4379.6|4343.1|4339.1|2641
1651541700000|2022-05-03 01:35:00|4363.6|4359.6|4309.6|4305.6|4368.1|4364.1|4309.6|4305.6|2160
1651542000000|2022-05-03 01:40:00|4309.1|4305.1|4279.1|4275.1|4312.6|4308.6|4269.6|4265.6|2377
1651542300000|2022-05-03 01:45:00|4278.1|4274.1|4378.1|4374.1|4379.1|4375.1|4268.6|4264.6|2486
1651542600000|2022-05-03 01:50:00|4377.6|4373.6|4397.6|4393.6|4417.6|4413.6|4377.6|4373.6|2711
1651542900000|2022-05-03 01:55:00|4397.1|4393.1|4429.1|4425.1|4432.6|4428.6|4391.6|4387.6|932
1651543200000|2022-05-03 02:00:00|4428.6|4424.6|4459.1|4455.1|4464.6|4460.6|4409.1|4405.1|1584
1651543500000|2022-05-03 02:05:00|4456.1|4452.1|4399.1|4395.1|4457.6|4453.6|4395.6|4391.6|1422
1651543800000|2022-05-03 02:10:00|4397.6|4393.6|4398.6|4394.6|4417.1|4413.1|4390.6|4386.6|984
1651544100000|2022-05-03 02:15:00|4398.1|4394.1|4443.6|4439.6|4444.1|4440.1|4398.1|4394.1|634
1651544400000|2022-05-03 02:20:00|4443.1|4439.1|4414.6|4410.6|4443.1|4439.1|4405.6|4401.6|671
1651544700000|2022-05-03 02:25:00|4416.1|4412.1|4405.6|4401.6|4418.1|4414.1|4396.1|4392.1|479
1651545000000|2022-05-03 02:30:00|4404.1|4400.1|4418.6|4414.6|4418.6|4414.6|4394.6|4390.6|679
1651545300000|2022-05-03 02:35:00|4418.1|4414.1|4432.6|4428.6|4436.6|4432.6|4416.1|4412.1|358
1651545600000|2022-05-03 02:40:00|4432.1|4428.1|4433.6|4429.6|4434.1|4430.1|4425.1|4421.1|441
1651545900000|2022-05-03 02:45:00|4433.1|4429.1|4437.6|4433.6|4439.6|4435.6|4423.1|4419.1|412
1651546200000|2022-05-03 02:50:00|4438.1|4434.1|4462.6|4458.6|4465.1|4461.1|4436.1|4432.1|489
1651546500000|2022-05-03 02:55:00|4463.1|4459.1|4465.6|4461.6|4466.1|4462.1|4440.1|4436.1|658
1651546800000|2022-05-03 03:00:00|4465.1|4461.1|4463.6|4459.6|4468.6|4464.6|4450.1|4446.1|612
1651547100000|2022-05-03 03:05:00|4464.6|4460.6|4454.6|4450.6|4470.6|4466.6|4453.1|4449.1|509
1651547400000|2022-05-03 03:10:00|4455.6|4451.6|4470.6|4466.6|4479.1|4475.1|4454.6|4450.6|330
1651547700000|2022-05-03 03:15:00|4471.1|4467.1|4467.1|4463.1|4480.1|4476.1|4461.1|4457.1|322
1651548000000|2022-05-03 03:20:00|4466.6|4462.6|4472.6|4468.6|4475.6|4471.6|4463.1|4459.1|197
1651548300000|2022-05-03 03:25:00|4472.1|4468.1|4458.1|4454.1|4476.6|4472.6|4451.6|4447.6|345
1651548600000|2022-05-03 03:30:00|4458.6|4454.6|4446.6|4442.6|4462.1|4458.1|4436.6|4432.6|532
1651548900000|2022-05-03 03:35:00|4446.1|4442.1|4463.1|4459.1|4464.1|4460.1|4445.6|4441.6|284
1651549200000|2022-05-03 03:40:00|4462.6|4458.6|4452.1|4448.1|4463.1|4459.1|4449.6|4445.6|501
1651549500000|2022-05-03 03:45:00|4451.6|4447.6|4449.1|4445.1|4459.1|4455.1|4447.6|4443.6|201
1651549800000|2022-05-03 03:50:00|4448.6|4444.6|4438.1|4434.1|4448.6|4444.6|4434.1|4430.1|330
1651550100000|2022-05-03 03:55:00|4438.6|4434.6|4435.6|4431.6|4439.1|4435.1|4431.6|4427.6|102
1651550400000|2022-05-03 04:00:00|4437.5|4428.5|4435.3|4426.3|4439.2|4430.2|4434.3|4425.3|2
1651550700000|2022-05-03 04:05:00|4435.4|4426.4|4438.7|4429.7|4439.1|4430.1|4435.3|4426.3|0
1651551000000|2022-05-03 04:10:00|4438.8|4429.8|4438.7|4429.7|4439.4|4430.4|4438.2|4429.2|0
1651551300000|2022-05-03 04:15:00|4439|4430|4437.3|4428.3|4439.5|4430.5|4437|4428|0
1651551600000|2022-05-03 04:20:00|4437.6|4428.6|4437.6|4428.6|4438.6|4429.6|4436.8|4427.8|0
1651551900000|2022-05-03 04:25:00|4437.3|4428.3|4436.5|4427.5|4437.9|4428.9|4436.5|4427.5|0
1651552200000|2022-05-03 04:30:00|4436.7|4427.7|4443.2|4434.2|4443.4|4434.4|4434.9|4425.9|0
1651552500000|2022-05-03 04:35:00|4443.1|4434.1|4442.2|4433.2|4443.8|4434.8|4441.8|4432.8|0
1651552800000|2022-05-03 04:40:00|4442|4433|4442.2|4433.2|4443.4|4434.4|4440.1|4431.1|0
1651553100000|2022-05-03 04:45:00|4441.9|4432.9|4438.8|4429.8|4442.5|4433.5|4438.8|4429.8|0
1651553400000|2022-05-03 04:50:00|4439|4430|4439.7|4430.7|4442.4|4433.4|4437.2|4428.2|0
1651553700000|2022-05-03 04:55:00|4439.5|4430.5|4436.3|4427.3|4439.7|4430.7|4435.7|4426.7|0
1651554000000|2022-05-03 05:00:00|4436|4427|4414.1|4410.1|4438.1|4434.1|4413.6|4409.6|345
1651554300000|2022-05-03 05:05:00|4413.6|4409.6|4438.1|4434.1|4438.1|4434.1|4412.6|4408.6|320
1651554600000|2022-05-03 05:10:00|4438.6|4434.6|4459.1|4455.1|4461.6|4457.6|4435.6|4431.6|270
1651554900000|2022-05-03 05:15:00|4459.6|4455.6|4488.1|4484.1|4498.1|4494.1|4456.1|4452.1|661
1651555200000|2022-05-03 05:20:00|4488.6|4484.6|4463.1|4459.1|4490.1|4486.1|4462.1|4458.1|494
1651555500000|2022-05-03 05:25:00|4462.6|4458.6|4464.1|4460.1|4464.6|4460.6|4453.6|4449.6|311
1651555800000|2022-05-03 05:30:00|4464.6|4460.6|4451.1|4447.1|4464.6|4460.6|4446.6|4442.6|163
1651556100000|2022-05-03 05:35:00|4449.6|4445.6|4460.1|4456.1|4460.6|4456.6|4441.6|4437.6|194
1651556400000|2022-05-03 05:40:00|4459.6|4455.6|4431.1|4427.1|4463.1|4459.1|4430.6|4426.6|224
1651556700000|2022-05-03 05:45:00|4430.6|4426.6|4434.6|4430.6|4440.6|4436.6|4429.6|4425.6|269
1651557000000|2022-05-03 05:50:00|4434.1|4430.1|4438.1|4434.1|4443.6|4439.6|4430.6|4426.6|211
1651557300000|2022-05-03 05:55:00|4437.6|4433.6|4435.6|4431.6|4441.1|4437.1|4433.1|4429.1|142
1651557600000|2022-05-03 06:00:00|4436.1|4432.1|4435.1|4431.1|4441.6|4437.6|4432.6|4428.6|151
1651557900000|2022-05-03 06:05:00|4434.6|4430.6|4438.1|4434.1|4442.6|4438.6|4432.1|4428.1|127
1651558200000|2022-05-03 06:10:00|4437.6|4433.6|4424.6|4420.6|4439.1|4435.1|4419.6|4415.6|215
1651558500000|2022-05-03 06:15:00|4425.1|4421.1|4434.6|4430.6|4435.6|4431.6|4421.6|4417.6|105
1651558800000|2022-05-03 06:20:00|4435.1|4431.1|4449.1|4445.1|4449.1|4445.1|4434.6|4430.6|231
1651559100000|2022-05-03 06:25:00|4449.6|4445.6|4448.1|4444.1|4452.1|4448.1|4440.6|4436.6|94
1651559400000|2022-05-03 06:30:00|4447.6|4443.6|4451.6|4447.6|4452.1|4448.1|4441.6|4437.6|126
1651559700000|2022-05-03 06:35:00|4451.1|4447.1|4453.1|4449.1|4455.1|4451.1|4448.6|4444.6|73
1651560000000|2022-05-03 06:40:00|4452.6|4448.6|4449.6|4445.6|4456.6|4452.6|4448.6|4444.6|107
1651560300000|2022-05-03 06:45:00|4448.6|4444.6|4444.6|4440.6|4448.6|4444.6|4437.1|4433.1|217
1651560600000|2022-05-03 06:50:00|4443.6|4439.6|4433.1|4429.1|4447.6|4443.6|4429.6|4425.6|127
1651560900000|2022-05-03 06:55:00|4433.6|4429.6|4423.6|4419.6|4434.6|4430.6|4417.6|4413.6|405
1651561200000|2022-05-03 07:00:00|4424.6|4420.6|4409.1|4405.1|4427.6|4423.6|4407.6|4403.6|294
1651561500000|2022-05-03 07:05:00|4408.6|4404.6|4416.1|4412.1|4420.6|4416.6|4407.6|4403.6|256
1651561800000|2022-05-03 07:10:00|4416.6|4412.6|4402.1|4398.1|4416.6|4412.6|4396.1|4392.1|574
1651562100000|2022-05-03 07:15:00|4401.6|4397.6|4410.1|4406.1|4412.6|4408.6|4397.1|4393.1|368
1651562400000|2022-05-03 07:20:00|4410.6|4406.6|4430.1|4426.1|4435.1|4431.1|4409.6|4405.6|400
1651562700000|2022-05-03 07:25:00|4430.6|4426.6|4416.1|4412.1|4430.6|4426.6|4410.6|4406.6|227
1651563000000|2022-05-03 07:30:00|4415.6|4411.6|4411.6|4407.6|4418.6|4414.6|4407.6|4403.6|223
1651563300000|2022-05-03 07:35:00|4411.1|4407.1|4406.1|4402.1|4416.1|4412.1|4405.6|4401.6|224
1651563600000|2022-05-03 07:40:00|4405.6|4401.6|4407.6|4403.6|4415.1|4411.1|4405.6|4401.6|207
1651563900000|2022-05-03 07:45:00|4406.6|4402.6|4401.6|4397.6|4409.1|4405.1|4400.1|4396.1|318
1651564200000|2022-05-03 07:50:00|4402.1|4398.1|4406.6|4402.6|4411.6|4407.6|4402.1|4398.1|386
1651564500000|2022-05-03 07:55:00|4406.1|4402.1|4407.6|4403.6|4411.6|4407.6|4403.6|4399.6|613
1651564800000|2022-05-03 08:00:00|4408.1|4404.1|4402.1|4398.1|4415.1|4411.1|4400.6|4396.6|536
1651565100000|2022-05-03 08:05:00|4402.6|4398.6|4402.6|4398.6|4412.6|4408.6|4402.6|4398.6|695
1651565400000|2022-05-03 08:10:00|4403.1|4399.1|4394.6|4390.6|4408.6|4404.6|4394.1|4390.1|508
1651565700000|2022-05-03 08:15:00|4395.1|4391.1|4394.6|4390.6|4400.1|4396.1|4392.6|4388.6|1551
1651566000000|2022-05-03 08:20:00|4395.1|4391.1|4393.1|4389.1|4398.1|4394.1|4392.6|4388.6|287
1651566300000|2022-05-03 08:25:00|4393.6|4389.6|4391.6|4387.6|4394.6|4390.6|4389.6|4385.6|291
1651566600000|2022-05-03 08:30:00|4392.6|4383.6|4390.8|4381.8|4394.5|4385.5|4390|4381|0
1651566900000|2022-05-03 08:35:00|4391.3|4382.3|4392|4383|4393.2|4384.2|4389.5|4380.5|0
1651567200000|2022-05-03 08:40:00|4392.1|4383.1|4387.1|4378.1|4392.4|4383.4|4385.5|4376.5|0
1651567500000|2022-05-03 08:45:00|4387|4378|4386.3|4377.3|4389.9|4380.9|4383.2|4374.2|0
1651567800000|2022-05-03 08:50:00|4386.4|4377.4|4386.6|4377.6|4389.8|4380.8|4384.5|4375.5|0
1651568100000|2022-05-03 08:55:00|4386.8|4377.8|4386.9|4377.9|4390.1|4381.1|4384.4|4375.4|0
1651568400000|2022-05-03 09:00:00|4386.7|4377.7|4384.4|4375.4|4389.7|4380.7|4383.4|4374.4|0
1651568700000|2022-05-03 09:05:00|4384.6|4375.6|4383.6|4374.6|4385.3|4376.3|4379.8|4370.8|0
1651569000000|2022-05-03 09:10:00|4383.8|4374.8|4385.2|4376.2|4386.1|4377.1|4380.6|4371.6|0
1651569300000|2022-05-03 09:15:00|4385.5|4376.5|4381.1|4367.1|4398.1|4376.6|4367.1|4355.1|32
1651569600000|2022-05-03 09:20:00|4382.1|4374.1|4382.1|4368.1|4382.1|4374.1|4379.1|4367.1|3
1651569900000|2022-05-03 09:25:00|4381.1|4369.1|4382.1|4369.1|4382.1|4374.1|4381.1|4368.1|1
1651570200000|2022-05-03 09:30:00|4381.1|4368.1|4382.1|4369.1|4382.1|4369.1|4374.1|4367.1|11
1651570500000|2022-05-03 09:35:00|4381.1|4370.1|4377.1|4367.1|4381.1|4371.1|4377.1|4367.1|20
1651570800000|2022-05-03 09:40:00|4373.1|4365.1|4379.1|4370.1|4381.1|4371.1|4371.1|4362.1|61
1651571100000|2022-05-03 09:45:00|4378.1|4369.1|4381.1|4373.1|4381.1|4373.1|4377.1|4368.1|2
1651571400000|2022-05-03 09:50:00|4385.1|4374.1|4387.1|4374.1|4387.1|4377.1|4385.1|4374.1|6
1651571700000|2022-05-03 09:55:00|4381.1|4372.1|4383.1|4374.1|4385.1|4374.1|4381.1|4372.1|0
1651572000000|2022-05-03 10:00:00|4385.1|4377.1|4386.1|4374.1|4386.1|4377.1|4385.1|4374.1|1
1651572300000|2022-05-03 10:05:00|4383.1||4385.1||4386.1||4383.1||1
1651572600000|2022-05-03 10:10:00|4384.1|4372.1|4387.1|4373.1|4387.1|4373.1|4380.1|4371.1|4
1651572900000|2022-05-03 10:15:00|4388.1||4385.1||4388.1||4383.1||0
1651573200000|2022-05-03 10:20:00|4380.1|4372.1|4379.1|4367.1|4380.1|4373.1|4377.1|4366.1|4
1651573500000|2022-05-03 10:25:00|4378.1|4365.1|4371.1|4360.1|4378.1|4365.1|4369.1|4357.1|8
1651573800000|2022-05-03 10:30:00|4370.1|4359.1|4367.1|4358.1|4371.1|4359.1|4367.1|4357.1|5
1651574100000|2022-05-03 10:35:00|4366.1|4357.1|4371.1|4359.1|4373.1|4362.1|4365.1|4357.1|6
1651574400000|2022-05-03 10:40:00|4370.1|4357.1|4366.1|4357.1|4370.1|4359.1|4366.1|4357.1|1
1651574700000|2022-05-03 10:45:00|4367.1|4358.1|4367.1|4359.1|4369.1|4359.1|4365.1|4357.1|4
1651575000000|2022-05-03 10:50:00|4366.1|4358.1|4363.1|4353.1|4366.1|4359.1|4363.1|4353.1|18
1651575300000|2022-05-03 10:55:00|4364.1|4354.1|4364.1|4354.1|4366.1|4356.1|4363.1|4353.1|0
1651575600000|2022-05-03 11:00:00|4366.1|4355.1|4363.1|4354.1|4366.1|4357.1|4363.1|4353.1|16
1651575900000|2022-05-03 11:05:00|4364.1|4355.1|4363.1|4353.1|4365.1|4355.1|4363.1|4353.1|3
1651576200000|2022-05-03 11:10:00|4364.1|4354.1|4366.1|4355.1|4366.1|4355.1|4363.1|4353.1|0
1651576500000|2022-05-03 11:15:00|4368.1|4356.1|4371.1|4360.1|4371.1|4361.1|4366.1|4356.1|7
1651576800000|2022-05-03 11:20:00|4370.1|4361.1|4371.1|4362.1|4371.1|4362.1|4369.1|4360.1|1
1651577100000|2022-05-03 11:25:00|4373.1|4363.1|4379.1|4364.1|4379.1|4364.1|4373.1|4363.1|2
1651577400000|2022-05-03 11:30:00|4378.1||4376.1||4379.1||4373.1||0
1651577700000|2022-05-03 11:35:00|4377.1|4365.1|4375.1|4365.1|4377.1|4365.1|4375.1|4365.1|0
1651578000000|2022-05-03 11:40:00|4376.1|4366.1|4376.1|4366.1|4377.1|4366.1|4376.1|4366.1|0
1651578300000|2022-05-03 11:45:00|4377.1|4362.1|4377.1|4362.1|4377.1|4362.1|4373.1|4362.1|4
1651578600000|2022-05-03 11:50:00|4376.1|4365.1|4379.1|4366.1|4379.1|4366.1|4376.1|4365.1|0
1651578900000|2022-05-03 11:55:00|4382.1|4367.1|4382.1|4369.1|4383.1|4369.1|4381.1|4367.1|1
1651579200000|2022-05-03 12:00:00|4383.1|4370.1|4385.1|4374.1|4388.1|4377.1|4382.1|4370.1|7
1651579500000|2022-05-03 12:05:00|4384.1|4373.1|4385.1|4372.1|4387.1|4373.1|4381.1|4371.1|7
1651579800000|2022-05-03 12:10:00|4384.1|4373.1|4385.1|4375.1|4390.1|4376.1|4383.1|4373.1|1
1651580100000|2022-05-03 12:15:00|4387.1|4376.1|4385.1|4376.1|4388.1|4376.1|4385.1|4374.1|1
1651580400000|2022-05-03 12:20:00|4387.1|4375.1|4381.1|4371.1|4387.1|4375.1|4381.1|4370.1|4
1651580700000|2022-05-03 12:25:00|4382.1||4384.1||4385.1||4381.1||0
1651581000000|2022-05-03 12:30:00|4383.1|4369.1|4383.1|4373.1|4384.1|4373.1|4383.1|4369.1|0
1651581300000|2022-05-03 12:35:00|4387.1|4375.1|4385.1|4373.1|4387.1|4375.1|4385.1|4371.1|2
1651581600000|2022-05-03 12:40:00|4388.1|4374.1|4387.1|4375.1|4388.1|4375.1|4387.1|4373.1|1
1651581900000|2022-05-03 12:45:00|4389.1|4377.1|4387.1|4375.1|4389.1|4378.1|4387.1|4375.1|5
1651582200000|2022-05-03 12:50:00|4388.1|4376.1|4388.1|4379.1|4388.1|4381.1|4387.1|4375.1|4
1651582500000|2022-05-03 12:55:00|4389.1|4382.1|4391.1|4382.1|4393.1|4384.1|4389.1|4381.1|11
1651582800000|2022-05-03 13:00:00|4390.1|4381.1|4390.1|4379.1|4392.1|4382.1|4387.1|4379.1|5
1651583100000|2022-05-03 13:05:00|4392.1|4383.1|4398.1|4386.1|4399.1|4388.1|4390.1|4381.1|23
1651583400000|2022-05-03 13:10:00|4397.1|4391.1|4398.1|4386.1|4400.1|4391.1|4396.1|4383.1|10
1651583700000|2022-05-03 13:15:00|4397.1|4387.1|4390.1|4381.1|4397.1|4387.1|4389.1|4381.1|7
1651584000000|2022-05-03 13:20:00|4391.1|4382.1|4395.1|4386.1|4395.1|4386.1|4388.1|4381.1|6
1651584300000|2022-05-03 13:25:00|4393.1|4385.1|4390.1|4381.1|4395.1|4386.1|4389.1|4381.1|8
1651584600000|2022-05-03 13:30:00|4389.1|4380.1|4409.1|4392.1|4421.1|4404.1|4363.1|4352.1|95
1651584900000|2022-05-03 13:35:00|4408.1|4391.1|4414.1|4403.1|4425.1|4414.1|4398.1|4379.1|58
1651585200000|2022-05-03 13:40:00|4416.1|4404.1|4379.1|4369.1|4418.1|4406.1|4379.1|4368.1|37
1651585500000|2022-05-03 13:45:00|4378.1|4366.1|4365.1|4352.1|4381.1|4371.1|4361.1|4346.1|85
1651585800000|2022-05-03 13:50:00|4366.1|4350.1|4387.1|4373.1|4387.1|4375.1|4362.1|4349.1|19
1651586100000|2022-05-03 13:55:00|4394.1|4371.1|4410.1|4397.1|4413.1|4397.1|4389.1|4366.1|38
1651586400000|2022-05-03 14:00:00|4413.1|4396.1|4410.1|4399.1|4425.1|4412.1|4410.1|4396.1|73
1651586700000|2022-05-03 14:05:00|4411.1|4398.1|4378.1|4370.1|4413.1|4402.1|4378.1|4369.1|49
1651587000000|2022-05-03 14:10:00|4377.1|4368.1|4378.1|4365.1|4387.1|4375.1|4370.1|4361.1|44
1651587300000|2022-05-03 14:15:00|4379.1|4368.1|4381.1|4371.1|4383.1|4372.1|4367.1|4358.1|50
1651587600000|2022-05-03 14:20:00|4380.1|4372.1|4377.1|4362.1|4383.1|4372.1|4367.1|4357.1|19
1651587900000|2022-05-03 14:25:00|4379.1|4363.1|4390.1|4379.1|4390.1|4379.1|4379.1|4362.1|8
1651588200000|2022-05-03 14:30:00|4391.1|4380.1|4387.1|4375.1|4392.1|4381.1|4376.1|4364.1|12
1651588500000|2022-05-03 14:35:00|4386.1|4372.1|4361.1|4351.1|4386.1|4372.1|4360.1|4351.1|29
1651588800000|2022-05-03 14:40:00|4360.1|4352.1|4359.1|4348.1|4361.1|4352.1|4353.1|4344.1|17
1651589100000|2022-05-03 14:45:00|4360.1|4349.1|4357.1|4345.1|4360.1|4349.1|4352.1|4342.1|13
1651589400000|2022-05-03 14:50:00|4358.1|4343.1|4358.1|4349.1|4363.1|4352.1|4355.1|4343.1|8
1651589700000|2022-05-03 14:55:00|4359.1|4350.1|4363.1|4352.1|4366.1|4357.1|4356.1|4346.1|9
1651590000000|2022-05-03 15:00:00|4364.1|4353.1|4365.1|4355.1|4365.1|4355.1|4360.1|4349.1|3
1651590300000|2022-05-03 15:05:00|4368.1|4356.1|4380.1|4367.1|4382.1|4370.1|4364.1|4351.1|10
1651590600000|2022-05-03 15:10:00|4379.1|4365.1|4377.1|4366.1|4380.1|4367.1|4371.1|4361.1|9
1651590900000|2022-05-03 15:15:00|4382.1|4367.1|4375.1|4364.1|4383.1|4373.1|4373.1|4358.1|38
1651591200000|2022-05-03 15:20:00|4378.1|4366.1|4378.1|4368.1|4382.1|4370.1|4375.1|4366.1|12
1651591500000|2022-05-03 15:25:00|4377.1|4367.1|4369.1|4357.1|4380.1|4368.1|4366.1|4356.1|3
1651591800000|2022-05-03 15:30:00|4370.1|4358.1|4375.1|4360.1|4376.1|4363.1|4368.1|4358.1|8
1651592100000|2022-05-03 15:35:00|4374.1|4358.1|4360.1|4350.1|4374.1|4360.1|4358.1|4349.1|22
1651592400000|2022-05-03 15:40:00|4359.1|4351.1|4363.1|4352.1|4368.1|4359.1|4359.1|4351.1|12
1651592700000|2022-05-03 15:45:00|4361.1|4353.1|4363.1|4352.1|4365.1|4355.1|4360.1|4350.1|6
1651593000000|2022-05-03 15:50:00|4359.1|4350.1|4361.1|4348.1|4364.1|4352.1|4358.1|4348.1|19
1651593300000|2022-05-03 15:55:00|4358.1|4349.1|4361.1|4348.1|4363.1|4350.1|4356.1|4348.1|5
1651593600000|2022-05-03 16:00:00|4358.1|4349.1|4366.1|4353.1|4371.1|4359.1|4356.1|4348.1|18
1651593900000|2022-05-03 16:05:00|4365.1|4351.1|4346.1|4339.1|4365.1|4351.1|4345.1|4337.1|18
1651594200000|2022-05-03 16:10:00|4347.1|4336.1|4355.1|4346.1|4356.1|4348.1|4346.1|4336.1|36
1651594500000|2022-05-03 16:15:00|4357.1|4347.1|4358.1|4346.1|4361.1|4348.1|4355.1|4345.1|9
1651594800000|2022-05-03 16:20:00|4357.1|4347.1|4361.1|4352.1|4365.1|4355.1|4354.1|4346.1|13
1651595100000|2022-05-03 16:25:00|4363.1|4351.1|4359.1|4347.1|4364.1|4352.1|4354.1|4346.1|42
1651595400000|2022-05-03 16:30:00|4358.1|4345.1|4357.1|4347.1|4359.1|4349.1|4352.1|4341.1|7
1651595700000|2022-05-03 16:35:00|4356.1|4346.1|4357.1|4346.1|4359.1|4349.1|4355.1|4345.1|4
1651596000000|2022-05-03 16:40:00|4358.1|4345.1|4363.1|4351.1|4363.1|4352.1|4357.1|4345.1|3
1651596300000|2022-05-03 16:45:00|4362.1|4352.1|4363.1|4352.1|4368.1|4356.1|4360.1|4347.1|4
1651596600000|2022-05-03 16:50:00|4358.1|4348.1|4361.1|4348.1|4363.1|4352.1|4358.1|4348.1|4
1651596900000|2022-05-03 16:55:00|4360.1|4347.1|4357.1|4347.1|4360.1|4349.1|4354.1|4342.1|13
1651597200000|2022-05-03 17:00:00|4356.1|4348.1|4363.1|4349.1|4365.1|4352.1|4356.1|4346.1|10
1651597500000|2022-05-03 17:05:00|4358.1|4347.1|4363.1|4353.1|4367.1|4355.1|4358.1|4347.1|9
1651597800000|2022-05-03 17:10:00|4362.1|4352.1|4371.1|4358.1|4371.1|4358.1|4361.1|4351.1|15
1651598100000|2022-05-03 17:15:00|4373.1|4359.1|4375.1|4364.1|4380.1|4367.1|4373.1|4359.1|3
1651598400000|2022-05-03 17:20:00|4373.1|4365.1|4375.1|4364.1|4383.1|4369.1|4373.1|4364.1|11
1651598700000|2022-05-03 17:25:00|4376.1|4366.1|4376.1|4366.1|4379.1|4368.1|4373.1|4364.1|15
1651599000000|2022-05-03 17:30:00|4377.1|4365.1|4381.1|4372.1|4381.1|4372.1|4375.1|4365.1|12
1651599300000|2022-05-03 17:35:00|4380.1|4371.1|4386.1|4377.1|4388.1|4378.1|4380.1|4371.1|14
1651599600000|2022-05-03 17:40:00|4387.1|4376.1|4391.1|4382.1|4392.1|4382.1|4385.1|4376.1|11
1651599900000|2022-05-03 17:45:00|4392.1|4384.1|4394.1|4384.1|4395.1|4387.1|4390.1|4382.1|13
1651600200000|2022-05-03 17:50:00|4393.1|4383.1|4391.1|4382.1|4394.1|4385.1|4390.1|4381.1|10
1651600500000|2022-05-03 17:55:00|4392.1|4384.1|4400.1|4391.1|4400.1|4391.1|4391.1|4382.1|10
1651600800000|2022-05-03 18:00:00|4399.1|4388.1|4390.1|4379.1|4399.1|4388.1|4386.1|4375.1|7
1651601100000|2022-05-03 18:05:00|4389.1|4377.1|4385.1|4375.1|4389.1|4377.1|4380.1|4371.1|8
1651601400000|2022-05-03 18:10:00|4384.1|4374.1|4372.1|4364.1|4385.1|4376.1|4372.1|4364.1|26
1651601700000|2022-05-03 18:15:00|4371.1|4362.1|4367.1|4356.1|4372.1|4363.1|4363.1|4353.1|25
1651602000000|2022-05-03 18:20:00|4366.1|4357.1|4365.1|4354.1|4366.1|4357.1|4359.1|4350.1|18
1651602300000|2022-05-03 18:25:00|4364.1|4355.1|4365.1|4350.1|4365.1|4356.1|4361.1|4350.1|5
1651602600000|2022-05-03 18:30:00|4367.1|4351.1|4367.1|4355.1|4367.1|4355.1|4367.1|4351.1|3
1651602900000|2022-05-03 18:35:00|4369.1|4356.1|4360.1|4346.1|4375.1|4361.1|4360.1|4346.1|5
1651603200000|2022-05-03 18:40:00|4359.1|4344.1|4364.1|4352.1|4364.1|4354.1|4345.1|4336.1|16
1651603500000|2022-05-03 18:45:00|4359.1|4351.1|4364.1|4356.1|4368.1|4357.1|4353.1|4342.1|33
1651603800000|2022-05-03 18:50:00|4363.1|4355.1|4379.1|4365.1|4384.1|4366.1|4363.1|4355.1|13
1651604100000|2022-05-03 18:55:00|4384.1|4366.1|4385.1|4376.1|4397.1|4381.1|4384.1|4365.1|12
1651604400000|2022-05-03 19:00:00|4385.3|4376.3|4383|4374|4386.5|4377.5|4381.5|4372.5|0
1651604700000|2022-05-03 19:05:00|4383.1|4374.1|4388.4|4379.4|4391.3|4382.3|4381.7|4372.7|0
1651605000000|2022-05-03 19:10:00|4388.3|4379.3|4388.4|4379.4|4390.3|4381.3|4386.5|4377.5|0
1651605300000|2022-05-03 19:15:00|4388.5|4379.5|4381.9|4372.9|4388.9|4379.9|4380.7|4371.7|0
1651605600000|2022-05-03 19:20:00|4382|4373|4379.9|4370.9|4387|4378|4375.2|4366.2|0
1651605900000|2022-05-03 19:25:00|4380|4371|4381.9|4372.9|4383.2|4374.2|4377.4|4368.4|0
1651606200000|2022-05-03 19:30:00|4381.8|4372.8|4381.2|4372.2|4383.9|4374.9|4377.1|4368.1|0
1651606500000|2022-05-03 19:35:00|4381.4|4372.4|4372.5|4363.5|4381.6|4372.6|4370.8|4361.8|0
1651606800000|2022-05-03 19:40:00|4372.7|4363.7|4369.1|4360.1|4372.7|4363.7|4366.1|4357.1|0
1651607100000|2022-05-03 19:45:00|4368.9|4359.9|4373|4364|4377|4368|4366.5|4357.5|0
1651607400000|2022-05-03 19:50:00|4372.8|4363.8|4381.8|4372.8|4382.4|4373.4|4368.9|4359.9|0
1651607700000|2022-05-03 19:55:00|4382|4373|4383.5|4374.5|4386.4|4377.4|4379.4|4370.4|0
1651608000000|2022-05-03 20:00:00|4383.2|4374.2|4393.4|4384.4|4393.4|4384.4|4381.2|4372.2|0
1651608300000|2022-05-03 20:05:00|4393.7|4384.7|4390.5|4381.5|4399|4390|4390.5|4381.5|0
1651608600000|2022-05-03 20:10:00|4390.6|4381.6|4387.6|4378.6|4397.4|4388.4|4386|4377|0
1651608900000|2022-05-03 20:15:00|4387.7|4378.7|4401.2|4392.2|4403.6|4394.6|4386|4377|0
1651609200000|2022-05-03 20:20:00|4401|4392|4397.5|4388.5|4401.3|4392.3|4394.9|4385.9|0
1651609500000|2022-05-03 20:25:00|4397.3|4388.3|4398.6|4389.6|4400.2|4391.2|4396.8|4387.8|0
1651609800000|2022-05-03 20:30:00|4398.4|4389.4|4397.3|4388.3|4400.2|4391.2|4395|4386|0
1651610100000|2022-05-03 20:35:00|4397.4|4388.4|4397.6|4388.6|4398.6|4389.6|4396.6|4387.6|0
1651610400000|2022-05-03 20:40:00|4397.3|4388.3|4398.1|4389.1|4399.2|4390.2|4396.8|4387.8|0
1651610700000|2022-05-03 20:45:00|4398.5|4389.5|4397.9|4388.9|4400.5|4391.5|4396.6|4387.6|0
1651611000000|2022-05-03 20:50:00|4397.8|4388.8|4397.5|4388.5|4398.7|4389.7|4396.6|4387.6|0
1651611300000|2022-05-03 20:55:00|4397.3|4388.3|4401.9|4392.9|4402.1|4393.1|4397.3|4388.3|0
1651611600000|2022-05-03 21:00:00|4402|4393|4402.6|4393.6|4402.6|4393.6|4401.2|4392.2|0
1651611900000|2022-05-03 21:05:00|4402.8|4393.8|4403.8|4394.8|4403.8|4394.8|4402.4|4393.4|0
1651612200000|2022-05-03 21:10:00|4403.6|4394.6|4403.2|4394.2|4403.6|4394.6|4402.9|4393.9|0
1651612500000|2022-05-03 21:15:00|4403.1|4394.1|4403.2|4394.2|4403.4|4394.4|4403|4394|0
1651612800000|2022-05-03 21:20:00|4403.1|4394.1|4403.4|4394.4|4403.6|4394.6|4403|4394|0
1651613100000|2022-05-03 21:25:00|4403.3|4394.3|4403.3|4394.3|4403.3|4394.3|4403.2|4394.2|0
1651613400000|2022-05-03 21:30:00|4403.1|4394.1|4402.9|4393.9|4403.1|4394.1|4402.9|4393.9|0
1651613700000|2022-05-03 21:35:00|4402.8|4393.8|4403.6|4394.6|4403.6|4394.6|4402.8|4393.8|0
1651614000000|2022-05-03 21:40:00|4403.1|4394.1|4402.9|4393.9|4404.2|4395.2|4401.8|4392.8|0
1651614300000|2022-05-03 21:45:00|4403.2|4394.2|4402.3|4393.3|4403.3|4394.3|4402.3|4393.3|0
1651614600000|2022-05-03 21:50:00|4402.4|4393.4|4403.1|4394.1|4403.5|4394.5|4402.4|4393.4|0
1651614900000|2022-05-03 21:55:00|4402.9|4393.9|4403.3|4394.3|4403.5|4394.5|4402.9|4393.9|0
1651615200000|2022-05-03 22:00:00|4399.5|4390.5|4398.1|4389.1|4400.2|4391.2|4397.5|4388.5|0
1651615500000|2022-05-03 22:05:00|4398.2|4389.2|4401|4392|4402.1|4393.1|4398.2|4389.2|0
1651615800000|2022-05-03 22:10:00|4401.4|4392.4|4403.7|4394.7|4404.2|4395.2|4401.2|4392.2|0
1651616100000|2022-05-03 22:15:00|4403.6|4394.6|4402.2|4393.2|4405.1|4396.1|4401.9|4392.9|0
1651616400000|2022-05-03 22:20:00|4402.1|4393.1|4404.7|4395.7|4405.3|4396.3|4402.1|4393.1|0
1651616700000|2022-05-03 22:25:00|4404.8|4395.8|4402.7|4393.7|4406.9|4397.9|4402.7|4393.7|0
1651617000000|2022-05-03 22:30:00|4402.8|4393.8|4401.9|4392.9|4403.2|4394.2|4401.2|4392.2|0
1651617300000|2022-05-03 22:35:00|4402.2|4393.2|4400.9|4391.9|4403.2|4394.2|4400.9|4391.9|0
1651617600000|2022-05-03 22:40:00|4401.2|4392.2|4400.7|4391.7|4402.6|4393.6|4400.7|4391.7|0
1651617900000|2022-05-03 22:45:00|4400.6|4391.6|4400.7|4391.7|4401.7|4392.7|4399.4|4390.4|0
1651618200000|2022-05-03 22:50:00|4400.6|4391.6|4400.4|4391.4|4401|4392|4400.1|4391.1|0
1651618500000|2022-05-03 22:55:00|4400.7|4391.7|4398.7|4389.7|4401|4392|4398.7|4389.7|0
1651618800000|2022-05-03 23:00:00|4398.8|4389.8|4400.3|4391.3|4400.3|4391.3|4397.7|4388.7|0
1651619100000|2022-05-03 23:05:00|4400.1|4391.1|4398.7|4389.7|4400.3|4391.3|4398|4389|0
1651619400000|2022-05-03 23:10:00|4398.8|4389.8|4399.6|4390.6|4400.3|4391.3|4398.7|4389.7|0
1651619700000|2022-05-03 23:15:00|4399.8|4390.8|4400.1|4391.1|4401.2|4392.2|4399.6|4390.6|0
1651620000000|2022-05-03 23:20:00|4400.2|4391.2|4397.3|4388.3|4401.2|4392.2|4397.3|4388.3|0
1651620300000|2022-05-03 23:25:00|4397.9|4388.9|4397.3|4388.3|4398|4389|4397.3|4388.3|0
1651620600000|2022-05-03 23:30:00|4397.5|4388.5|4398.6|4389.6|4399.2|4390.2|4397|4388|0
1651620900000|2022-05-03 23:35:00|4398.7|4389.7|4398.6|4389.6|4398.9|4389.9|4397.3|4388.3|0
1651621200000|2022-05-03 23:40:00|4398.5|4389.5|4398.3|4389.3|4398.9|4389.9|4398.1|4389.1|0
1651621500000|2022-05-03 23:45:00|4398.1|4389.1|4401.2|4392.2|4401.5|4392.5|4397.6|4388.6|0
1651621800000|2022-05-03 23:50:00|4401.3|4392.3|4399.9|4390.9|4403.1|4394.1|4399.9|4390.9|0
1651622100000|2022-05-03 23:55:00|4400|4391|4400|4391|4400.4|4391.4|4398.7|4389.7|0
1651622400000|2022-05-04 00:00:00|4399.8|4390.8|4398.8|4389.8|4400|4391|4398.5|4389.5|0
1651622700000|2022-05-04 00:05:00|4399.1|4390.1|4401.1|4392.1|4401.1|4392.1|4398.8|4389.8|0
1651623000000|2022-05-04 00:10:00|4400.9|4391.9|4400.8|4391.8|4403|4394|4400.5|4391.5|0
1651623300000|2022-05-04 00:15:00|4400.9|4391.9|4399.8|4390.8|4401.4|4392.4|4398.1|4389.1|0
1651623600000|2022-05-04 00:20:00|4399.2|4390.2|4397.3|4388.3|4399.8|4390.8|4397.3|4388.3|0
1651623900000|2022-05-04 00:25:00|4397.2|4388.2|4397.3|4388.3|4398.9|4389.9|4396.4|4387.4|0
1651624200000|2022-05-04 00:30:00|4397.4|4388.4|4397.6|4388.6|4397.6|4388.6|4396.2|4387.2|0
1651624500000|2022-05-04 00:35:00|4397.3|4388.3|4398.3|4389.3|4399|4390|4397|4388|0
1651624800000|2022-05-04 00:40:00|4398.6|4389.6|4397.7|4388.7|4400|4391|4396.7|4387.7|0
1651625100000|2022-05-04 00:45:00|4398|4389|4396|4387|4400.3|4391.3|4395.6|4386.6|0
1651625400000|2022-05-04 00:50:00|4395.8|4386.8|4394.8|4385.8|4396.3|4387.3|4393.9|4384.9|0
1651625700000|2022-05-04 00:55:00|4394.5|4385.5|4395.8|4386.8|4396.1|4387.1|4394.5|4385.5|0
1651626000000|2022-05-04 01:00:00|4396.1|4387.1|4395.3|4386.3|4398.2|4389.2|4393.4|4384.4|0
1651626300000|2022-05-04 01:05:00|4395.4|4386.4|4389.7|4380.7|4396.3|4387.3|4389.4|4380.4|0
1651626600000|2022-05-04 01:10:00|4389.4|4380.4|4390.3|4381.3|4390.3|4381.3|4389.3|4380.3|0
1651626900000|2022-05-04 01:15:00|4391.3|4382.3|4365.8|4361.8|4391.3|4385.3|4361.3|4357.3|69
1651627200000|2022-05-04 01:20:00|4366.8|4362.8|4361.3|4357.3|4367.3|4363.3|4352.8|4348.8|73
1651627500000|2022-05-04 01:25:00|4360.8|4356.8|4358.8|4354.8|4360.8|4356.8|4353.3|4349.3|71
1651627800000|2022-05-04 01:30:00|4359.8|4355.8|4361.3|4357.3|4385.8|4381.8|4345.3|4341.3|1660
1651628100000|2022-05-04 01:35:00|4361.8|4357.8|4347.3|4343.3|4368.3|4364.3|4339.3|4335.3|961
1651628400000|2022-05-04 01:40:00|4347.8|4343.8|4355.3|4351.3|4357.8|4353.8|4342.8|4338.8|468
1651628700000|2022-05-04 01:45:00|4354.8|4350.8|4328.3|4324.3|4361.8|4357.8|4321.3|4317.3|802
1651629000000|2022-05-04 01:50:00|4327.8|4323.8|4328.3|4324.3|4329.3|4325.3|4308.3|4304.3|646
1651629300000|2022-05-04 01:55:00|4327.8|4323.8|4345.8|4341.8|4348.8|4344.8|4323.3|4319.3|456
1651629600000|2022-05-04 02:00:00|4345.3|4341.3|4343.8|4339.8|4356.8|4352.8|4340.8|4336.8|617
1651629900000|2022-05-04 02:05:00|4344.8|4340.8|4333.3|4329.3|4345.3|4341.3|4329.8|4325.8|278
1651630200000|2022-05-04 02:10:00|4333.8|4329.8|4324.3|4320.3|4335.8|4331.8|4317.8|4313.8|152
1651630500000|2022-05-04 02:15:00|4324.8|4320.8|4335.8|4331.8|4338.3|4334.3|4318.8|4314.8|266
1651630800000|2022-05-04 02:20:00|4335.3|4331.3|4328.3|4324.3|4337.8|4333.8|4324.3|4320.3|244
1651631100000|2022-05-04 02:25:00|4327.8|4323.8|4330.3|4326.3|4332.8|4328.8|4322.3|4318.3|184
1651631400000|2022-05-04 02:30:00|4330.8|4326.8|4310.3|4306.3|4330.8|4326.8|4309.8|4305.8|319
1651631700000|2022-05-04 02:35:00|4309.8|4305.8|4305.8|4301.8|4316.3|4312.3|4305.8|4301.8|676
1651632000000|2022-05-04 02:40:00|4305.3|4301.3|4300.8|4296.8|4310.8|4306.8|4296.8|4292.8|417
1651632300000|2022-05-04 02:45:00|4301.3|4297.3|4299.3|4295.3|4317.3|4313.3|4298.3|4294.3|556
1651632600000|2022-05-04 02:50:00|4298.8|4294.8|4294.8|4290.8|4305.3|4301.3|4293.8|4289.8|326
1651632900000|2022-05-04 02:55:00|4294.3|4290.3|4291.8|4287.8|4301.3|4297.3|4290.8|4286.8|211
1651633200000|2022-05-04 03:00:00|4292.3|4288.3|4311.3|4307.3|4312.3|4308.3|4291.8|4287.8|410
1651633500000|2022-05-04 03:05:00|4311.8|4307.8|4311.8|4307.8|4316.8|4312.8|4309.3|4305.3|193
1651633800000|2022-05-04 03:10:00|4311.3|4307.3|4299.8|4295.8|4312.3|4308.3|4298.8|4294.8|214
1651634100000|2022-05-04 03:15:00|4299.3|4295.3|4306.8|4302.8|4311.8|4307.8|4298.3|4294.3|343
1651634400000|2022-05-04 03:20:00|4306.3|4302.3|4313.3|4309.3|4317.8|4313.8|4306.3|4302.3|281
1651634700000|2022-05-04 03:25:00|4313.8|4309.8|4307.3|4303.3|4319.8|4315.8|4307.3|4303.3|323
1651635000000|2022-05-04 03:30:00|4306.8|4302.8|4295.3|4291.3|4309.3|4305.3|4291.3|4287.3|379
1651635300000|2022-05-04 03:35:00|4295.8|4291.8|4294.3|4290.3|4296.8|4292.8|4290.8|4286.8|275
1651635600000|2022-05-04 03:40:00|4294.8|4290.8|4291.3|4287.3|4295.8|4291.8|4289.3|4285.3|242
1651635900000|2022-05-04 03:45:00|4290.8|4286.8|4286.3|4282.3|4296.3|4292.3|4285.8|4281.8|298
1651636200000|2022-05-04 03:50:00|4286.8|4282.8|4281.3|4277.3|4289.8|4285.8|4280.8|4276.8|341
1651636500000|2022-05-04 03:55:00|4281.8|4277.8|4283.3|4279.3|4284.3|4280.3|4279.8|4275.8|222
1651636800000|2022-05-04 04:00:00|4283.8|4279.8|4286.9|4277.9|4288|4279.8|4283.8|4275.6|0
1651637100000|2022-05-04 04:05:00|4287.2|4278.2|4286.7|4277.7|4287.3|4278.3|4286.2|4277.2|0
1651637400000|2022-05-04 04:10:00|4286.4|4277.4|4287.6|4278.6|4288.8|4279.8|4285.8|4276.8|0
1651637700000|2022-05-04 04:15:00|4287.8|4278.8|4289.8|4280.8|4290|4281|4287.6|4278.6|0
1651638000000|2022-05-04 04:20:00|4290|4281|4289|4280|4290|4281|4288.8|4279.8|0
1651638300000|2022-05-04 04:25:00|4288.8|4279.8|4289|4280|4289.3|4280.3|4288.5|4279.5|0
1651638600000|2022-05-04 04:30:00|4288.8|4279.8|4292.6|4283.6|4293.2|4284.2|4288.8|4279.8|0
1651638900000|2022-05-04 04:35:00|4292.5|4283.5|4293|4284|4293.2|4284.2|4291.6|4282.6|0
1651639200000|2022-05-04 04:40:00|4292.8|4283.8|4291.5|4282.5|4293.1|4284.1|4291.5|4282.5|0
1651639500000|2022-05-04 04:45:00|4291.2|4282.2|4288.5|4279.5|4291.3|4282.3|4288.5|4279.5|0
1651639800000|2022-05-04 04:50:00|4288.4|4279.4|4285.6|4276.6|4288.4|4279.4|4285.4|4276.4|0
1651640100000|2022-05-04 04:55:00|4285.9|4276.9|4284.8|4275.8|4285.9|4276.9|4284.5|4275.5|0
1651640400000|2022-05-04 05:00:00|4284.5|4275.5|4268.8|4264.8|4284.5|4278.8|4261.3|4257.3|824
1651640700000|2022-05-04 05:05:00|4268.3|4264.3|4270.8|4266.8|4272.3|4268.3|4258.3|4254.3|570
1651641000000|2022-05-04 05:10:00|4270.3|4266.3|4274.8|4270.8|4284.3|4280.3|4267.3|4263.3|336
1651641300000|2022-05-04 05:15:00|4275.3|4271.3|4264.8|4260.8|4276.3|4272.3|4261.3|4257.3|215
1651641600000|2022-05-04 05:20:00|4263.3|4259.3|4267.8|4263.8|4269.8|4265.8|4262.8|4258.8|296
1651641900000|2022-05-04 05:25:00|4268.8|4264.8|4269.8|4265.8|4271.8|4267.8|4264.3|4260.3|235
1651642200000|2022-05-04 05:30:00|4270.3|4266.3|4272.8|4268.8|4280.8|4276.8|4270.3|4266.3|228
1651642500000|2022-05-04 05:35:00|4273.3|4269.3|4267.8|4263.8|4274.3|4270.3|4266.8|4262.8|149
1651642800000|2022-05-04 05:40:00|4268.3|4264.3|4271.3|4267.3|4272.8|4268.8|4265.8|4261.8|630
1651643100000|2022-05-04 05:45:00|4270.8|4266.8|4279.8|4275.8|4281.8|4277.8|4270.8|4266.8|493
1651643400000|2022-05-04 05:50:00|4279.3|4275.3|4278.8|4274.8|4283.8|4279.8|4275.3|4271.3|332
1651643700000|2022-05-04 05:55:00|4277.8|4273.8|4281.8|4277.8|4282.8|4278.8|4272.8|4268.8|792
1651644000000|2022-05-04 06:00:00|4281.3|4277.3|4272.8|4268.8|4284.8|4280.8|4272.8|4268.8|522
1651644300000|2022-05-04 06:05:00|4273.8|4269.8|4281.8|4277.8|4282.8|4278.8|4271.8|4267.8|252
1651644600000|2022-05-04 06:10:00|4281.3|4277.3|4283.8|4279.8|4284.8|4280.8|4277.3|4273.3|243
1651644900000|2022-05-04 06:15:00|4283.3|4279.3|4302.8|4298.8|4304.8|4300.8|4283.3|4279.3|805
1651645200000|2022-05-04 06:20:00|4302.3|4298.3|4289.8|4285.8|4302.8|4298.8|4289.8|4285.8|303
1651645500000|2022-05-04 06:25:00|4290.3|4286.3|4289.8|4285.8|4291.8|4287.8|4285.8|4281.8|278
1651645800000|2022-05-04 06:30:00|4289.3|4285.3|4288.3|4284.3|4292.8|4288.8|4286.8|4282.8|222
1651646100000|2022-05-04 06:35:00|4287.8|4283.8|4285.3|4281.3|4291.3|4287.3|4284.8|4280.8|177
1651646400000|2022-05-04 06:40:00|4284.8|4280.8|4284.8|4280.8|4284.8|4280.8|4280.8|4276.8|297
1651646700000|2022-05-04 06:45:00|4285.8|4281.8|4283.3|4279.3|4285.8|4281.8|4280.8|4276.8|281
1651647000000|2022-05-04 06:50:00|4282.8|4278.8|4282.8|4278.8|4284.8|4280.8|4280.8|4276.8|280
1651647300000|2022-05-04 06:55:00|4283.8|4279.8|4269.8|4265.8|4284.8|4280.8|4267.8|4263.8|351
1651647600000|2022-05-04 07:00:00|4270.8|4266.8|4268.8|4264.8|4273.3|4269.3|4263.3|4259.3|570
1651647900000|2022-05-04 07:05:00|4269.3|4265.3|4268.8|4264.8|4276.8|4272.8|4266.8|4262.8|376
1651648200000|2022-05-04 07:10:00|4269.3|4265.3|4268.8|4264.8|4271.3|4267.3|4265.8|4261.8|531
1651648500000|2022-05-04 07:15:00|4269.3|4265.3|4266.8|4262.8|4271.3|4267.3|4265.3|4261.3|664
1651648800000|2022-05-04 07:20:00|4267.3|4263.3|4255.8|4251.8|4268.8|4264.8|4255.8|4251.8|401
1651649100000|2022-05-04 07:25:00|4255.3|4251.3|4244.3|4240.3|4255.3|4251.3|4238.8|4234.8|767
1651649400000|2022-05-04 07:30:00|4244.8|4240.8|4254.8|4250.8|4255.8|4251.8|4242.8|4238.8|402
1651649700000|2022-05-04 07:35:00|4254.3|4250.3|4264.8|4260.8|4265.8|4261.8|4254.3|4250.3|516
1651650000000|2022-05-04 07:40:00|4265.3|4261.3|4254.8|4250.8|4265.3|4261.3|4250.8|4246.8|877
1651650300000|2022-05-04 07:45:00|4255.3|4251.3|4260.8|4256.8|4260.8|4256.8|4254.8|4250.8|837
1651650600000|2022-05-04 07:50:00|4261.3|4257.3|4266.8|4262.8|4268.3|4264.3|4259.8|4255.8|911
1651650900000|2022-05-04 07:55:00|4267.8|4263.8|4265.8|4261.8|4268.8|4264.8|4263.8|4259.8|819
1651651200000|2022-05-04 08:00:00|4266.3|4262.3|4267.3|4263.3|4275.8|4271.8|4263.8|4259.8|512
1651651500000|2022-05-04 08:05:00|4267.8|4263.8|4260.8|4256.8|4270.8|4266.8|4259.8|4255.8|1155
1651651800000|2022-05-04 08:10:00|4259.8|4255.8|4256.8|4252.8|4260.8|4256.8|4254.8|4250.8|630
1651652100000|2022-05-04 08:15:00|4257.8|4253.8|4248.8|4244.8|4261.8|4257.8|4248.8|4244.8|446
1651652400000|2022-05-04 08:20:00|4249.8|4245.8|4242.8|4238.8|4252.8|4248.8|4242.3|4238.3|914
1651652700000|2022-05-04 08:25:00|4241.8|4237.8|4239.3|4235.3|4242.8|4238.8|4232.8|4228.8|1050
1651653000000|2022-05-04 08:30:00|4241.4|4232.4|4243|4234|4244.6|4235.6|4237.8|4228.8|1
1651653300000|2022-05-04 08:35:00|4242.7|4233.7|4243.2|4234.2|4243.9|4234.9|4241.2|4232.2|0
1651653600000|2022-05-04 08:40:00|4243.3|4234.3|4247.9|4238.9|4248.2|4239.2|4242.6|4233.6|0
1651653900000|2022-05-04 08:45:00|4247.7|4238.7|4249.2|4240.2|4250.5|4241.5|4246.5|4237.5|0
1651654200000|2022-05-04 08:50:00|4249.3|4240.3|4248.6|4239.6|4250.2|4241.2|4247.4|4238.4|0
1651654500000|2022-05-04 08:55:00|4248.8|4239.8|4243.7|4234.7|4250.4|4241.4|4243|4234|0
1651654800000|2022-05-04 09:00:00|4243.4|4234.4|4241.2|4232.2|4246.8|4237.8|4240.2|4231.2|0
1651655100000|2022-05-04 09:05:00|4240.6|4231.6|4240.9|4231.9|4242.9|4233.9|4239.9|4230.9|0
1651655400000|2022-05-04 09:10:00|4241.1|4232.1|4244|4235|4244|4235|4239.8|4230.8|0
1651655700000|2022-05-04 09:15:00|4244.1|4235.1|4232.3|4220.3|4244.1|4235.1|4221.3|4209.3|59
1651656000000|2022-05-04 09:20:00|4233.3|4217.3|4231.3|4219.3|4233.3|4222.3|4222.3|4214.3|11
1651656300000|2022-05-04 09:25:00|4233.3|4220.3|4234.3|4226.3|4236.3|4226.3|4233.3|4220.3|21
1651656600000|2022-05-04 09:30:00|4236.3|4225.3|4240.3|4232.3|4240.3|4232.3|4232.3|4225.3|18
1651656900000|2022-05-04 09:35:00|4241.3|4233.3|4242.3|4235.3|4242.3|4235.3|4235.3|4227.3|15
1651657200000|2022-05-04 09:40:00|4243.3|4233.3|4247.3|4235.3|4248.3|4239.3|4241.3|4233.3|24
1651657500000|2022-05-04 09:45:00|4241.3|4232.3|4238.3|4230.3|4241.3|4233.3|4237.3|4229.3|5
1651657800000|2022-05-04 09:50:00|4239.3|4231.3|4243.3|4234.3|4243.3|4235.3|4235.3|4226.3|2
1651658100000|2022-05-04 09:55:00|4242.3|4235.3|4242.3|4231.3|4244.3|4235.3|4240.3|4231.3|1
1651658400000|2022-05-04 10:00:00|4244.3|4232.3|4246.3|4238.3|4247.3|4238.3|4243.3|4232.3|1
1651658700000|2022-05-04 10:05:00|4245.3|4237.3|4247.3|4236.3|4247.3|4237.3|4245.3|4235.3|52
1651659000000|2022-05-04 10:10:00|4246.3|4237.3|4247.3|4233.3|4247.3|4237.3|4246.3|4233.3|258
1651659300000|2022-05-04 10:15:00|4243.3|4232.3|4243.3|4233.3|4243.3|4233.3|4242.3|4232.3|24
1651659600000|2022-05-04 10:20:00|4242.3|4229.3|4236.3|4227.3|4243.3|4229.3|4235.3|4225.3|2
1651659900000|2022-05-04 10:25:00|4237.3|4228.3|4235.3|4224.3|4237.3|4228.3|4235.3|4224.3|1
1651660200000|2022-05-04 10:30:00|4236.3|4225.3|4239.3|4227.3|4240.3|4227.3|4236.3|4225.3|0
1651660500000|2022-05-04 10:35:00|4238.3|4228.3|4242.3|4231.3|4243.3|4233.3|4238.3|4228.3|0
1651660800000|2022-05-04 10:40:00|4240.3|4232.3|4243.3|4234.3|4243.3|4234.3|4239.3|4230.3|1
1651661100000|2022-05-04 10:45:00|4242.3|4233.3|4242.3|4234.3|4243.3|4236.3|4241.3|4233.3|8
1651661400000|2022-05-04 10:50:00|4241.3|4233.3|4241.3|4232.3|4242.3|4233.3|4239.3|4230.3|2
1651661700000|2022-05-04 10:55:00|4243.3|4233.3|4247.3|4236.3|4247.3|4238.3|4239.3|4230.3|25
1651662000000|2022-05-04 11:00:00|4246.3|4235.3|4242.3|4233.3|4247.3|4237.3|4241.3|4233.3|2
1651662300000|2022-05-04 11:05:00|4241.3|4232.3|4237.3|4226.3|4243.3|4235.3|4237.3|4226.3|7
1651662600000|2022-05-04 11:10:00|4236.3|4227.3|4239.3|4231.3|4239.3|4231.3|4236.3|4227.3|5
1651662900000|2022-05-04 11:15:00|4240.3|4230.3|4245.3|4235.3|4245.3|4237.3|4240.3|4230.3|5
1651663200000|2022-05-04 11:20:00|4247.3|4234.3|4247.3|4236.3|4247.3|4240.3|4247.3|4234.3|3
1651663500000|2022-05-04 11:25:00|4250.3|4240.3|4249.3|4238.3|4250.3|4242.3|4247.3|4238.3|8
1651663800000|2022-05-04 11:30:00|4248.3||4250.3||4250.3||4248.3||2
1651664100000|2022-05-04 11:35:00|4249.3|4236.3|4251.3|4236.3|4252.3|4236.3|4248.3|4236.3|1
1651664400000|2022-05-04 11:40:00|4250.3|4237.3|4250.3|4237.3|4251.3|4237.3|4246.3|4237.3|1
1651664700000|2022-05-04 11:45:00|4249.3||4248.3||4249.3||4248.3||0
1651665000000|2022-05-04 11:50:00|4250.3|4236.3|4247.3|4236.3|4250.3|4237.3|4247.3|4236.3|0
1651665300000|2022-05-04 11:55:00|4249.3|4237.3|4248.3|4237.3|4249.3|4237.3|4248.3|4237.3|0
1651665600000|2022-05-04 12:00:00|4251.3|4242.3|4251.3|4242.3|4251.3|4242.3|4251.3|4242.3|1
1651665900000|2022-05-04 12:05:00|4250.3|4240.3|4253.3|4244.3|4253.3|4244.3|4250.3|4240.3|9
1651666200000|2022-05-04 12:10:00|4254.3|4245.3|4249.3|4233.3|4257.3|4246.3|4243.3|4232.3|9
1651666500000|2022-05-04 12:15:00|4250.3|4232.3|4252.3|4244.3|4255.3|4244.3|4248.3|4231.3|6
1651666800000|2022-05-04 12:20:00|4255.3|4245.3|4253.3|4243.3|4255.3|4246.3|4251.3|4243.3|3
1651667100000|2022-05-04 12:25:00|4252.3|4238.3|4252.3|4243.3|4253.3|4243.3|4247.3|4238.3|13
1651667400000|2022-05-04 12:30:00|4253.3|4244.3|4248.3|4238.3|4255.3|4245.3|4247.3|4238.3|8
1651667700000|2022-05-04 12:35:00|4247.3|4236.3|4251.3|4238.3|4252.3|4238.3|4247.3|4234.3|0
1651668000000|2022-05-04 12:40:00|4250.3|4239.3|4251.3|4242.3|4251.3|4242.3|4247.3|4239.3|3
1651668300000|2022-05-04 12:45:00|4253.3|4243.3|4251.3|4238.3|4255.3|4248.3|4248.3|4238.3|21
1651668600000|2022-05-04 12:50:00|4253.3|4239.3|4252.3|4243.3|4254.3|4244.3|4251.3|4239.3|2
1651668900000|2022-05-04 12:55:00|4251.3|4240.3|4247.3|4239.3|4252.3|4242.3|4247.3|4238.3|2
1651669200000|2022-05-04 13:00:00|4245.3|4236.3|4250.3|4241.3|4250.3|4241.3|4245.3|4236.3|3
1651669500000|2022-05-04 13:05:00|4249.3|4240.3|4251.3|4241.3|4254.3|4243.3|4248.3|4239.3|0
1651669800000|2022-05-04 13:10:00|4250.3|4240.3|4243.3|4233.3|4251.3|4241.3|4243.3|4233.3|2
1651670100000|2022-05-04 13:15:00|4244.3|4234.3|4247.3|4234.3|4252.3|4236.3|4244.3|4234.3|3
1651670400000|2022-05-04 13:20:00|4246.3|4235.3|4246.3|4234.3|4246.3|4236.3|4246.3|4234.3|0
1651670700000|2022-05-04 13:25:00|4245.3|4233.3|4245.3|4234.3|4248.3|4234.3|4244.3|4232.3|2
1651671000000|2022-05-04 13:30:00|4249.3|4231.3|4218.3|4207.3|4249.3|4232.3|4212.3|4202.3|70
1651671300000|2022-05-04 13:35:00|4217.3|4206.3|4233.3|4221.3|4236.3|4224.3|4216.3|4206.3|27
1651671600000|2022-05-04 13:40:00|4234.3|4220.3|4241.3|4231.3|4247.3|4234.3|4232.3|4219.3|46
1651671900000|2022-05-04 13:45:00|4240.3|4232.3|4247.3|4237.3|4247.3|4238.3|4231.3|4223.3|45
1651672200000|2022-05-04 13:50:00|4248.3|4240.3|4247.3|4236.3|4253.3|4245.3|4237.3|4225.3|49
1651672500000|2022-05-04 13:55:00|4248.3|4235.3|4243.3|4232.3|4254.3|4241.3|4240.3|4232.3|13
1651672800000|2022-05-04 14:00:00|4242.3|4233.3|4236.3|4226.3|4245.3|4234.3|4232.3|4223.3|30
1651673100000|2022-05-04 14:05:00|4235.3|4227.3|4227.3|4219.3|4236.3|4228.3|4225.3|4217.3|36
1651673400000|2022-05-04 14:10:00|4228.3|4218.3|4228.3|4219.3|4239.3|4227.3|4223.3|4215.3|32
1651673700000|2022-05-04 14:15:00|4227.3|4218.3|4228.3|4219.3|4232.3|4222.3|4222.3|4213.3|14
1651674000000|2022-05-04 14:20:00|4227.3|4217.3|4239.3|4229.3|4247.3|4234.3|4227.3|4217.3|23
1651674300000|2022-05-04 14:25:00|4238.3|4227.3|4244.3|4234.3|4245.3|4237.3|4235.3|4224.3|35
1651674600000|2022-05-04 14:30:00|4242.3|4237.3|4240.3|4231.3|4253.3|4238.3|4238.3|4229.3|31
1651674900000|2022-05-04 14:35:00|4243.3|4232.3|4243.3|4232.3|4247.3|4239.3|4239.3|4230.3|22
1651675200000|2022-05-04 14:40:00|4242.3|4233.3|4255.3|4244.3|4258.3|4248.3|4241.3|4232.3|84
1651675500000|2022-05-04 14:45:00|4254.3|4245.3|4254.3|4244.3|4260.3|4252.3|4252.3|4242.3|74
1651675800000|2022-05-04 14:50:00|4253.3|4242.3|4248.3|4239.3|4254.3|4242.3|4244.3|4237.3|7
1651676100000|2022-05-04 14:55:00|4249.3|4240.3|4246.3|4237.3|4251.3|4240.3|4242.3|4235.3|22
1651676400000|2022-05-04 15:00:00|4247.3|4236.3|4236.3|4229.3|4251.3|4241.3|4235.3|4225.3|21
1651676700000|2022-05-04 15:05:00|4237.3|4230.3|4236.3|4228.3|4240.3|4232.3|4232.3|4224.3|19
1651677000000|2022-05-04 15:10:00|4235.3|4227.3|4231.3|4221.3|4238.3|4229.3|4229.3|4221.3|15
1651677300000|2022-05-04 15:15:00|4230.3|4222.3|4236.3|4225.3|4236.3|4228.3|4229.3|4219.3|6
1651677600000|2022-05-04 15:20:00|4238.3|4226.3|4239.3|4228.3|4239.3|4230.3|4234.3|4224.3|17
1651677900000|2022-05-04 15:25:00|4238.3|4229.3|4235.3|4224.3|4239.3|4229.3|4227.3|4219.3|10
1651678200000|2022-05-04 15:30:00|4234.3|4223.3|4225.3|4215.3|4234.3|4223.3|4224.3|4212.3|15
1651678500000|2022-05-04 15:35:00|4227.3|4217.3|4229.3|4219.3|4229.3|4220.3|4225.3|4215.3|2
1651678800000|2022-05-04 15:40:00|4228.3|4218.3|4231.3|4221.3|4232.3|4223.3|4227.3|4217.3|4
1651679100000|2022-05-04 15:45:00|4232.3|4222.3|4239.3|4229.3|4239.3|4232.3|4230.3|4220.3|15
1651679400000|2022-05-04 15:50:00|4238.3|4228.3|4246.3|4238.3|4247.3|4238.3|4237.3|4226.3|23
1651679700000|2022-05-04 15:55:00|4247.3|4239.3|4249.3|4239.3|4250.3|4242.3|4244.3|4234.3|53
1651680000000|2022-05-04 16:00:00|4248.3|4237.3|4243.3|4235.3|4250.3|4237.3|4243.3|4235.3|13
1651680300000|2022-05-04 16:05:00|4244.3|4234.3|4248.3|4237.3|4248.3|4238.3|4243.3|4232.3|7
1651680600000|2022-05-04 16:10:00|4247.3|4236.3|4252.3|4243.3|4252.3|4243.3|4245.3|4234.3|10
1651680900000|2022-05-04 16:15:00|4254.3|4244.3|4251.3|4241.3|4255.3|4245.3|4244.3|4237.3|17
1651681200000|2022-05-04 16:20:00|4250.3|4240.3|4262.3|4253.3|4265.3|4256.3|4250.3|4240.3|17
1651681500000|2022-05-04 16:25:00|4263.3|4252.3|4272.3|4261.3|4273.3|4265.3|4260.3|4252.3|19
1651681800000|2022-05-04 16:30:00|4273.3|4263.3|4268.3|4259.3|4273.3|4266.3|4267.3|4259.3|19
1651682100000|2022-05-04 16:35:00|4269.3|4260.3|4270.3|4259.3|4271.3|4262.3|4265.3|4257.3|3
1651682400000|2022-05-04 16:40:00|4271.3|4260.3|4269.3|4260.3|4271.3|4261.3|4266.3|4257.3|3
1651682700000|2022-05-04 16:45:00|4268.3|4259.3|4265.3|4255.3|4268.3|4259.3|4262.3|4253.3|8
1651683000000|2022-05-04 16:50:00|4264.3|4254.3|4269.3|4259.3|4270.3|4259.3|4262.3|4252.3|0
1651683300000|2022-05-04 16:55:00|4270.3|4260.3|4273.3|4265.3|4274.3|4266.3|4267.3|4258.3|12
1651683600000|2022-05-04 17:00:00|4274.3|4266.3|4282.3|4271.3|4283.3|4272.3|4273.3|4265.3|54
1651683900000|2022-05-04 17:05:00|4280.3|4270.3|4271.3|4262.3|4280.3|4270.3|4271.3|4262.3|5
1651684200000|2022-05-04 17:10:00|4270.3|4259.3|4272.3|4260.3|4272.3|4262.3|4263.3|4254.3|25
1651684500000|2022-05-04 17:15:00|4273.3|4261.3|4271.3|4260.3|4274.3|4262.3|4270.3|4259.3|0
1651684800000|2022-05-04 17:20:00|4272.3|4261.3|4278.3|4267.3|4282.3|4269.3|4270.3|4259.3|3
1651685100000|2022-05-04 17:25:00|4277.3|4266.3|4275.3|4265.3|4278.3|4271.3|4273.3|4263.3|5
1651685400000|2022-05-04 17:30:00|4276.3|4266.3|4279.3|4270.3|4279.3|4270.3|4270.3|4260.3|8
1651685700000|2022-05-04 17:35:00|4280.3|4268.3|4272.3|4262.3|4281.3|4268.3|4271.3|4260.3|7
1651686000000|2022-05-04 17:40:00|4271.3|4260.3|4271.3|4260.3|4272.3|4263.3|4268.3|4258.3|3
1651686300000|2022-05-04 17:45:00|4270.3|4258.3|4270.3|4259.3|4272.3|4262.3|4270.3|4258.3|1
1651686600000|2022-05-04 17:50:00|4271.3|4262.3|4272.3|4262.3|4272.3|4262.3|4268.3|4259.3|4
1651686900000|2022-05-04 17:55:00|4271.3|4263.3|4288.3|4262.3|4294.8|4275.3|4271.3|4255.8|42
1651687200000|2022-05-04 18:00:00|4285.3|4255.3|4287.3|4272.3|4308.3|4292.3|4274.3|4252.3|21
1651687500000|2022-05-04 18:05:00|4289.3|4273.3|4264.3|4247.3|4296.3|4274.3|4248.3|4225.3|42
1651687800000|2022-05-04 18:10:00|4265.3|4252.3|4264.3|4247.3|4274.3|4260.3|4254.3|4242.3|12
1651688100000|2022-05-04 18:15:00|4258.3|4252.3|4255.3|4243.3|4264.3|4257.3|4251.3|4242.3|14
1651688400000|2022-05-04 18:20:00|4253.3|4242.3|4256.3|4243.3|4257.3|4248.3|4236.3|4228.3|16
1651688700000|2022-05-04 18:25:00|4257.3|4247.3|4274.3|4258.3|4279.3|4268.3|4254.3|4242.3|17
1651689000000|2022-05-04 18:30:00|4273.3|4259.3|4226.3|4215.3|4273.3|4262.3|4226.3|4215.3|10
1651689300000|2022-05-04 18:35:00|4225.3|4213.3|4245.3|4228.3|4258.3|4236.3|4222.3|4213.3|34
1651689600000|2022-05-04 18:40:00|4242.3|4229.3|4286.3|4266.3|4286.3|4275.3|4241.3|4228.3|22
1651689900000|2022-05-04 18:45:00|4287.3|4264.3|4315.3|4296.3|4318.3|4307.3|4287.3|4264.3|91
1651690200000|2022-05-04 18:50:00|4312.3|4297.3|4336.3|4322.3|4336.3|4324.3|4312.3|4297.3|32
1651690500000|2022-05-04 18:55:00|4335.3|4317.3|4333.5|4324.5|4342.3|4330.3|4326.3|4308.3|59
1651690800000|2022-05-04 19:00:00|4333.7|4324.7|4326.1|4317.1|4339.6|4330.6|4320.7|4311.7|0
1651691100000|2022-05-04 19:05:00|4326.2|4317.2|4345.7|4336.7|4346.4|4337.4|4324|4315|0
1651691400000|2022-05-04 19:10:00|4345.8|4336.8|4369.7|4360.7|4371.1|4362.1|4345.7|4336.7|0
1651691700000|2022-05-04 19:15:00|4369.6|4360.6|4363.4|4354.4|4377.1|4368.1|4360.6|4351.6|0
1651692000000|2022-05-04 19:20:00|4363.2|4354.2|4372|4363|4372.6|4363.6|4362.5|4353.5|0
1651692300000|2022-05-04 19:25:00|4371.9|4362.9|4381.7|4372.7|4383.3|4374.3|4371.8|4362.8|0
1651692600000|2022-05-04 19:30:00|4381.6|4372.6|4394.4|4385.4|4395.2|4386.2|4381.1|4372.1|0
1651692900000|2022-05-04 19:35:00|4394.3|4385.3|4389.4|4380.4|4394.6|4385.6|4388.3|4379.3|0
1651693200000|2022-05-04 19:40:00|4389.5|4380.5|4395.9|4386.9|4396.3|4387.3|4385.2|4376.2|0
1651693500000|2022-05-04 19:45:00|4395.7|4386.7|4400.3|4391.3|4400.3|4391.3|4392.1|4383.1|0
1651693800000|2022-05-04 19:50:00|4401.3|4392.3|4398.5|4389.5|4405.1|4396.1|4397.6|4388.6|0
1651694100000|2022-05-04 19:55:00|4398.4|4389.4|4398.9|4389.9|4401|4392|4392.1|4383.1|0
1651694400000|2022-05-04 20:00:00|4400|4391|4393.8|4384.8|4400|4391|4393.4|4384.4|0
1651694700000|2022-05-04 20:05:00|4393.5|4384.5|4394.1|4385.1|4397.2|4388.2|4392.8|4383.8|0
1651695000000|2022-05-04 20:10:00|4394.4|4385.4|4390|4381|4395.4|4386.4|4389.1|4380.1|0
1651695300000|2022-05-04 20:15:00|4389.8|4380.8|4388.3|4379.3|4390|4381|4387.5|4378.5|0
1651695600000|2022-05-04 20:20:00|4388.5|4379.5|4388.3|4379.3|4390.8|4381.8|4388.2|4379.2|0
1651695900000|2022-05-04 20:25:00|4388.2|4379.2|4391.9|4382.9|4394.7|4385.7|4388.2|4379.2|0
1651696200000|2022-05-04 20:30:00|4391.1|4382.1|4391.8|4382.8|4392.4|4383.4|4390.8|4381.8|0
1651696500000|2022-05-04 20:35:00|4392.1|4383.1|4392.7|4383.7|4393.2|4384.2|4390.9|4381.9|0
1651696800000|2022-05-04 20:40:00|4392.9|4383.9|4392.9|4383.9|4393.9|4384.9|4392|4383|0
1651697100000|2022-05-04 20:45:00|4392.6|4383.6|4391.7|4382.7|4393.6|4384.6|4391.4|4382.4|0
1651697400000|2022-05-04 20:50:00|4392|4383|4392.3|4383.3|4393.2|4384.2|4391.5|4382.5|0
1651697700000|2022-05-04 20:55:00|4392|4383|4390.7|4381.7|4392.6|4383.6|4389.8|4380.8|0
1651698000000|2022-05-04 21:00:00|4390.8|4381.8|4392.6|4383.6|4393.1|4384.1|4390.6|4381.6|0
1651698300000|2022-05-04 21:05:00|4393|4384|4393.1|4384.1|4394|4385|4392.6|4383.6|0
1651698600000|2022-05-04 21:10:00|4393.2|4384.2|4393.7|4384.7|4393.8|4384.8|4393.2|4384.2|0
1651698900000|2022-05-04 21:15:00|4393.9|4384.9|4394.5|4385.5|4394.6|4385.6|4393.9|4384.9|0
1651699200000|2022-05-04 21:20:00|4394.6|4385.6|4394|4385|4394.6|4385.6|4393.9|4384.9|0
1651699500000|2022-05-04 21:25:00|4394.3|4385.3|4394.6|4385.6|4394.8|4385.8|4393.6|4384.6|0
1651699800000|2022-05-04 21:30:00|4394.8|4385.8|4395|4386|4395.3|4386.3|4394.8|4385.8|0
1651700100000|2022-05-04 21:35:00|4395.1|4386.1|4394.9|4385.9|4395.1|4386.1|4394.9|4385.9|0
1651700400000|2022-05-04 21:40:00|4394.6|4385.6|4393.9|4384.9|4394.6|4385.6|4393.9|4384.9|0
1651700700000|2022-05-04 21:45:00|4394|4385|4394.8|4385.8|4395.1|4386.1|4394|4385|0
1651701000000|2022-05-04 21:50:00|4394.9|4385.9|4394.6|4385.6|4395.1|4386.1|4394.6|4385.6|0
1651701300000|2022-05-04 21:55:00|4394.7|4385.7|4394.5|4385.5|4394.7|4385.7|4394.1|4385.1|0
1651701600000|2022-05-04 22:00:00|4395.6|4386.6|4396.5|4387.5|4397.3|4388.3|4393.4|4384.4|0
1651701900000|2022-05-04 22:05:00|4396.4|4387.4|4396.4|4387.4|4397|4388|4395.3|4386.3|0
1651702200000|2022-05-04 22:10:00|4396.1|4387.1|4398.9|4389.9|4399.8|4390.8|4395.5|4386.5|0
1651702500000|2022-05-04 22:15:00|4398.6|4389.6|4401.4|4392.4|4401.4|4392.4|4398.6|4389.6|0
1651702800000|2022-05-04 22:20:00|4401.7|4392.7|4406.7|4397.7|4408.3|4399.3|4401.2|4392.2|0
1651703100000|2022-05-04 22:25:00|4406.4|4397.4|4406.2|4397.2|4407|4398|4405.3|4396.3|0
1651703400000|2022-05-04 22:30:00|4406.5|4397.5|4402.8|4393.8|4406.5|4397.5|4402.1|4393.1|0
1651703700000|2022-05-04 22:35:00|4402.5|4393.5|4399.9|4390.9|4402.5|4393.5|4399|4390|0
1651704000000|2022-05-04 22:40:00|4399.6|4390.6|4392.5|4383.5|4399.6|4390.6|4392|4383|0
1651704300000|2022-05-04 22:45:00|4392.8|4383.8|4392.8|4383.8|4393.7|4384.7|4392.5|4383.5|0
1651704600000|2022-05-04 22:50:00|4393.1|4384.1|4394|4385|4394.4|4385.4|4393.1|4384.1|0
1651704900000|2022-05-04 22:55:00|4394.2|4385.2|4393.4|4384.4|4395|4386|4393.1|4384.1|0
1651705200000|2022-05-04 23:00:00|4393.7|4384.7|4395|4386|4395.4|4386.4|4393.4|4384.4|0
1651705500000|2022-05-04 23:05:00|4395.3|4386.3|4395.6|4386.6|4396.2|4387.2|4394.7|4385.7|0
1651705800000|2022-05-04 23:10:00|4395.7|4386.7|4391.4|4382.4|4397.2|4388.2|4391.4|4382.4|0
1651706100000|2022-05-04 23:15:00|4391.1|4382.1|4387.5|4378.5|4391.9|4382.9|4387.2|4378.2|0
1651706400000|2022-05-04 23:20:00|4387.8|4378.8|4382.1|4373.1|4387.9|4378.9|4381.5|4372.5|0
1651706700000|2022-05-04 23:25:00|4382|4373|4381.8|4372.8|4382.4|4373.4|4381.5|4372.5|0
1651707000000|2022-05-04 23:30:00|4381.9|4372.9|4380.9|4371.9|4382.1|4373.1|4380.5|4371.5|0
1651707300000|2022-05-04 23:35:00|4381.1|4372.1|4379.6|4370.6|4382.4|4373.4|4379.3|4370.3|0
1651707600000|2022-05-04 23:40:00|4379.3|4370.3|4380.9|4371.9|4381.2|4372.2|4379.3|4370.3|0
1651707900000|2022-05-04 23:45:00|4380.7|4371.7|4380.5|4371.5|4381.2|4372.2|4380.2|4371.2|0
1651708200000|2022-05-04 23:50:00|4380.7|4371.7|4382.7|4373.7|4383|4374|4380.7|4371.7|0
1651708500000|2022-05-04 23:55:00|4382.5|4373.5|4382.4|4373.4|4383.3|4374.3|4382.1|4373.1|0
1651708800000|2022-05-05 00:00:00|4382.7|4373.7|4382.7|4373.7|4383.9|4374.9|4382.1|4373.1|0
1651709100000|2022-05-05 00:05:00|4383|4374|4382.1|4373.1|4383.2|4374.2|4380.8|4371.8|0
1651709400000|2022-05-05 00:10:00|4381.9|4372.9|4381.8|4372.8|4383|4374|4380.7|4371.7|0
1651709700000|2022-05-05 00:15:00|4381.6|4372.6|4378.5|4369.5|4382.4|4373.4|4376.2|4367.2|0
1651710000000|2022-05-05 00:20:00|4378.2|4369.2|4382.9|4373.9|4385.3|4376.3|4377.5|4368.5|0
1651710300000|2022-05-05 00:25:00|4383.2|4374.2|4381|4372|4383.9|4374.9|4380.8|4371.8|0
1651710600000|2022-05-05 00:30:00|4381.1|4372.1|4385.9|4376.9|4386.9|4377.9|4381|4372|0
1651710900000|2022-05-05 00:35:00|4386|4377|4387.3|4378.3|4387.3|4378.3|4384.7|4375.7|0
1651711200000|2022-05-05 00:40:00|4387.1|4378.1|4385.4|4376.4|4387.3|4378.3|4385.1|4376.1|0
1651711500000|2022-05-05 00:45:00|4385.5|4376.5|4387.8|4378.8|4388.7|4379.7|4385.3|4376.3|0
1651711800000|2022-05-05 00:50:00|4387.6|4378.6|4386.9|4377.9|4387.8|4378.8|4386.1|4377.1|0
1651712100000|2022-05-05 00:55:00|4387.1|4378.1|4388|4379|4388.5|4379.5|4386.1|4377.1|0
1651712400000|2022-05-05 01:00:00|4388.2|4379.2|4383.3|4374.3|4388.5|4379.5|4383.1|4374.1|0
1651712700000|2022-05-05 01:05:00|4383.6|4374.6|4383.3|4374.3|4385|4376|4383.3|4374.3|0
1651713000000|2022-05-05 01:10:00|4383.1|4374.1|4383|4374|4384|4375|4383|4374|0
1651713300000|2022-05-05 01:15:00|4383.3|4374.3|4365.8|4361.8|4383.3|4374.3|4349.3|4345.3|189
1651713600000|2022-05-05 01:20:00|4366.3|4362.3|4376.8|4372.8|4381.8|4377.8|4365.8|4361.8|354
1651713900000|2022-05-05 01:25:00|4379.3|4375.3|4383.8|4379.8|4386.3|4382.3|4376.3|4372.3|416
1651714200000|2022-05-05 01:30:00|4381.3|4377.3|4358.3|4354.3|4384.3|4380.3|4355.3|4351.3|2354
1651714500000|2022-05-05 01:35:00|4358.8|4354.8|4352.3|4348.3|4368.8|4364.8|4346.8|4342.8|1721
1651714800000|2022-05-05 01:40:00|4351.3|4347.3|4354.3|4350.3|4365.8|4361.8|4348.3|4344.3|1569
1651715100000|2022-05-05 01:45:00|4353.8|4349.8|4351.3|4347.3|4380.3|4376.3|4351.3|4347.3|1593
1651715400000|2022-05-05 01:50:00|4350.8|4346.8|4335.8|4331.8|4353.8|4349.8|4331.3|4327.3|1446
1651715700000|2022-05-05 01:55:00|4335.3|4331.3|4338.8|4334.8|4355.3|4351.3|4335.3|4331.3|915
1651716000000|2022-05-05 02:00:00|4339.3|4335.3|4348.8|4344.8|4353.8|4349.8|4335.8|4331.8|893
1651716300000|2022-05-05 02:05:00|4348.3|4344.3|4363.3|4359.3|4365.3|4361.3|4343.8|4339.8|1193
1651716600000|2022-05-05 02:10:00|4362.8|4358.8|4355.3|4351.3|4371.3|4367.3|4352.8|4348.8|622
1651716900000|2022-05-05 02:15:00|4354.8|4350.8|4333.3|4329.3|4362.8|4358.8|4331.8|4327.8|707
1651717200000|2022-05-05 02:20:00|4333.8|4329.8|4317.3|4313.3|4335.8|4331.8|4315.8|4311.8|1074
1651717500000|2022-05-05 02:25:00|4316.8|4312.8|4317.8|4313.8|4332.8|4328.8|4316.8|4312.8|1044
1651717800000|2022-05-05 02:30:00|4318.8|4314.8|4295.8|4291.8|4320.3|4316.3|4293.8|4289.8|889
1651718100000|2022-05-05 02:35:00|4296.3|4292.3|4299.3|4295.3|4306.8|4302.8|4290.8|4286.8|650
1651718400000|2022-05-05 02:40:00|4299.8|4295.8|4313.3|4309.3|4316.8|4312.8|4298.3|4294.3|471
1651718700000|2022-05-05 02:45:00|4312.8|4308.8|4331.8|4327.8|4332.3|4328.3|4306.3|4302.3|366
1651719000000|2022-05-05 02:50:00|4332.3|4328.3|4321.8|4317.8|4339.3|4335.3|4321.3|4317.3|411
1651719300000|2022-05-05 02:55:00|4322.3|4318.3|4311.8|4307.8|4324.8|4320.8|4310.3|4306.3|287
1651719600000|2022-05-05 03:00:00|4312.3|4308.3|4322.3|4318.3|4322.8|4318.8|4309.8|4305.8|294
1651719900000|2022-05-05 03:05:00|4322.8|4318.8|4340.8|4336.8|4340.8|4336.8|4322.8|4318.8|557
1651720200000|2022-05-05 03:10:00|4341.3|4337.3|4329.3|4325.3|4342.8|4338.8|4328.8|4324.8|370
1651720500000|2022-05-05 03:15:00|4328.8|4324.8|4341.3|4337.3|4341.3|4337.3|4327.8|4323.8|225
1651720800000|2022-05-05 03:20:00|4340.8|4336.8|4333.8|4329.8|4343.3|4339.3|4328.8|4324.8|273
1651721100000|2022-05-05 03:25:00|4334.3|4330.3|4348.8|4344.8|4349.8|4345.8|4333.8|4329.8|334
1651721400000|2022-05-05 03:30:00|4348.3|4344.3|4335.3|4331.3|4349.3|4345.3|4331.8|4327.8|132
1651721700000|2022-05-05 03:35:00|4334.8|4330.8|4336.8|4332.8|4336.8|4332.8|4329.3|4325.3|137
1651722000000|2022-05-05 03:40:00|4337.8|4333.8|4341.3|4337.3|4344.8|4340.8|4335.8|4331.8|110
1651722300000|2022-05-05 03:45:00|4341.8|4337.8|4334.8|4330.8|4342.8|4338.8|4334.8|4330.8|91
1651722600000|2022-05-05 03:50:00|4335.3|4331.3|4326.8|4322.8|4335.3|4331.3|4325.8|4321.8|145
1651722900000|2022-05-05 03:55:00|4327.8|4323.8|4337.8|4333.8|4339.3|4335.3|4327.8|4323.8|90
1651723200000|2022-05-05 04:00:00|4341.3|4332.3|4342|4333|4342|4333|4340.9|4331.9|0
1651723500000|2022-05-05 04:05:00|4341.5|4332.5|4341.5|4332.5|4341.6|4332.6|4341|4332|0
1651723800000|2022-05-05 04:10:00|4341.2|4332.2|4341.6|4332.6|4341.9|4332.9|4340.9|4331.9|0
1651724100000|2022-05-05 04:15:00|4341.7|4332.7|4341.2|4332.2|4341.7|4332.7|4340.7|4331.7|0
1651724400000|2022-05-05 04:20:00|4341.4|4332.4|4341.5|4332.5|4341.5|4332.5|4341.1|4332.1|0
1651724700000|2022-05-05 04:25:00|4342|4333|4341.3|4332.3|4342.3|4333.3|4341.2|4332.2|0
1651725000000|2022-05-05 04:30:00|4341.6|4332.6|4341.9|4332.9|4342.3|4333.3|4341|4332|0
1651725300000|2022-05-05 04:35:00|4341.7|4332.7|4343.9|4334.9|4344.2|4335.2|4341.7|4332.7|0
1651725600000|2022-05-05 04:40:00|4343.7|4334.7|4345.6|4336.6|4346|4337|4343.4|4334.4|0
1651725900000|2022-05-05 04:45:00|4345.7|4336.7|4346.1|4337.1|4346.1|4337.1|4345.3|4336.3|0
1651726200000|2022-05-05 04:50:00|4345.9|4336.9|4346.4|4337.4|4347|4338|4345.6|4336.6|0
1651726500000|2022-05-05 04:55:00|4346.1|4337.1|4347|4338|4347.2|4338.2|4346.1|4337.1|0
1651726800000|2022-05-05 05:00:00|4347.5|4338.5|4324.3|4320.3|4347.5|4341.8|4323.8|4319.8|461
1651727100000|2022-05-05 05:05:00|4323.8|4319.8|4311.3|4307.3|4323.8|4319.8|4309.3|4305.3|505
1651727400000|2022-05-05 05:10:00|4310.8|4306.8|4329.8|4325.8|4329.8|4325.8|4309.8|4305.8|445
1651727700000|2022-05-05 05:15:00|4329.3|4325.3|4334.8|4330.8|4339.3|4335.3|4328.3|4324.3|288
1651728000000|2022-05-05 05:20:00|4334.3|4330.3|4328.8|4324.8|4337.3|4333.3|4326.8|4322.8|353
1651728300000|2022-05-05 05:25:00|4328.3|4324.3|4330.3|4326.3|4336.3|4332.3|4327.3|4323.3|239
1651728600000|2022-05-05 05:30:00|4330.8|4326.8|4321.3|4317.3|4332.8|4328.8|4320.3|4316.3|206
1651728900000|2022-05-05 05:35:00|4320.8|4316.8|4324.8|4320.8|4331.8|4327.8|4320.8|4316.8|222
1651729200000|2022-05-05 05:40:00|4324.3|4320.3|4322.8|4318.8|4333.3|4329.3|4321.8|4317.8|169
1651729500000|2022-05-05 05:45:00|4323.3|4319.3|4308.3|4304.3|4323.8|4319.8|4302.8|4298.8|398
1651729800000|2022-05-05 05:50:00|4308.8|4304.8|4313.3|4309.3|4315.8|4311.8|4305.8|4301.8|237
1651730100000|2022-05-05 05:55:00|4313.8|4309.8|4308.3|4304.3|4314.8|4310.8|4306.8|4302.8|235
1651730400000|2022-05-05 06:00:00|4307.8|4303.8|4303.3|4299.3|4311.8|4307.8|4295.3|4291.3|430
1651730700000|2022-05-05 06:05:00|4302.8|4298.8|4305.3|4301.3|4314.3|4310.3|4298.8|4294.8|204
1651731000000|2022-05-05 06:10:00|4305.8|4301.8|4307.3|4303.3|4313.3|4309.3|4304.8|4300.8|154
1651731300000|2022-05-05 06:15:00|4306.8|4302.8|4313.3|4309.3|4320.3|4316.3|4305.3|4301.3|620
1651731600000|2022-05-05 06:20:00|4312.8|4308.8|4308.3|4304.3|4314.8|4310.8|4305.8|4301.8|173
1651731900000|2022-05-05 06:25:00|4308.8|4304.8|4303.3|4299.3|4310.3|4306.3|4301.3|4297.3|205
1651732200000|2022-05-05 06:30:00|4303.8|4299.8|4295.8|4291.8|4305.8|4301.8|4295.8|4291.8|317
1651732500000|2022-05-05 06:35:00|4296.3|4292.3|4294.8|4290.8|4302.8|4298.8|4294.8|4290.8|194
1651732800000|2022-05-05 06:40:00|4295.3|4291.3|4300.8|4296.8|4304.3|4300.3|4294.8|4290.8|507
1651733100000|2022-05-05 06:45:00|4301.3|4297.3|4298.8|4294.8|4303.3|4299.3|4295.8|4291.8|1054
1651733400000|2022-05-05 06:50:00|4299.3|4295.3|4289.8|4285.8|4300.8|4296.8|4289.8|4285.8|272
1651733700000|2022-05-05 06:55:00|4290.3|4286.3|4288.3|4284.3|4298.3|4294.3|4288.3|4284.3|214
1651734000000|2022-05-05 07:00:00|4288.8|4284.8|4308.8|4304.8|4310.8|4306.8|4288.8|4284.8|283
1651734300000|2022-05-05 07:05:00|4307.8|4303.8|4294.3|4290.3|4309.3|4305.3|4294.3|4290.3|697
1651734600000|2022-05-05 07:10:00|4293.8|4289.8|4268.3|4264.3|4295.3|4291.3|4268.3|4264.3|818
1651734900000|2022-05-05 07:15:00|4267.8|4263.8|4261.3|4257.3|4278.3|4274.3|4260.8|4256.8|850
1651735200000|2022-05-05 07:20:00|4260.8|4256.8|4262.3|4258.3|4270.8|4266.8|4259.8|4255.8|429
1651735500000|2022-05-05 07:25:00|4261.8|4257.8|4255.3|4251.3|4268.3|4264.3|4255.3|4251.3|301
1651735800000|2022-05-05 07:30:00|4255.8|4251.8|4259.8|4255.8|4264.3|4260.3|4251.3|4247.3|371
1651736100000|2022-05-05 07:35:00|4260.8|4256.8|4244.8|4240.8|4263.8|4259.8|4243.8|4239.8|454
1651736400000|2022-05-05 07:40:00|4245.3|4241.3|4252.8|4248.8|4256.3|4252.3|4242.3|4238.3|456
1651736700000|2022-05-05 07:45:00|4251.8|4247.8|4252.8|4248.8|4254.8|4250.8|4247.3|4243.3|402
1651737000000|2022-05-05 07:50:00|4251.8|4247.8|4246.3|4242.3|4253.8|4249.8|4245.8|4241.8|480
1651737300000|2022-05-05 07:55:00|4246.8|4242.8|4253.8|4249.8|4259.3|4255.3|4245.8|4241.8|652
1651737600000|2022-05-05 08:00:00|4254.3|4250.3|4253.8|4249.8|4258.8|4254.8|4252.8|4248.8|366
1651737900000|2022-05-05 08:05:00|4254.3|4250.3|4246.3|4242.3|4256.3|4252.3|4244.3|4240.3|1058
1651738200000|2022-05-05 08:10:00|4246.8|4242.8|4241.8|4237.8|4249.8|4245.8|4237.8|4233.8|2016
1651738500000|2022-05-05 08:15:00|4242.3|4238.3|4244.3|4240.3|4250.8|4246.8|4242.3|4238.3|173
1651738800000|2022-05-05 08:20:00|4244.8|4240.8|4241.8|4237.8|4245.8|4241.8|4240.8|4236.8|65
1651739100000|2022-05-05 08:25:00|4241.3|4237.3|4238.8|4234.8|4242.3|4238.3|4236.8|4232.8|84
1651739400000|2022-05-05 08:30:00|4240.3|4231.3|4235.7|4226.7|4240.4|4231.4|4235.6|4226.6|3
1651739700000|2022-05-05 08:35:00|4236|4227|4235.1|4226.1|4237.4|4228.4|4234.8|4225.8|0
1651740000000|2022-05-05 08:40:00|4235|4226|4229.2|4220.2|4235.1|4226.1|4227.2|4218.2|0
1651740300000|2022-05-05 08:45:00|4229.3|4220.3|4231.4|4222.4|4232.1|4223.1|4227.2|4218.2|0
1651740600000|2022-05-05 08:50:00|4231.7|4222.7|4234.8|4225.8|4235.4|4226.4|4230.6|4221.6|0
1651740900000|2022-05-05 08:55:00|4234.7|4225.7|4238.6|4229.6|4238.6|4229.6|4233.3|4224.3|0
1651741200000|2022-05-05 09:00:00|4238.4|4229.4|4243.7|4234.7|4244.1|4235.1|4237.3|4228.3|0
1651741500000|2022-05-05 09:05:00|4243.9|4234.9|4243.6|4234.6|4244|4235|4241.8|4232.8|0
1651741800000|2022-05-05 09:10:00|4243.4|4234.4|4247.1|4238.1|4248.2|4239.2|4243.3|4234.3|0
1651742100000|2022-05-05 09:15:00|4247|4238|4253.3|4242.3|4255.3|4243.3|4246.6|4237.6|3
1651742400000|2022-05-05 09:20:00|4252.3|4241.3|4248.3|4237.3|4253.3|4242.3|4247.3|4236.3|11
1651742700000|2022-05-05 09:25:00|4249.3|4238.3|4238.3|4228.3|4250.3|4238.3|4237.3|4223.3|112
1651743000000|2022-05-05 09:30:00|4239.3|4229.3|4236.3|4227.3|4243.3|4234.3|4235.3|4224.3|19
1651743300000|2022-05-05 09:35:00|4234.3|4225.3|4235.3|4226.3|4239.3|4228.3|4233.3|4223.3|39
1651743600000|2022-05-05 09:40:00|4236.3|4227.3|4245.3|4227.3|4245.3|4229.3|4235.3|4227.3|1
1651743900000|2022-05-05 09:45:00|4244.3|4229.3|4241.3|4230.3|4245.3|4230.3|4240.3|4229.3|1
1651744200000|2022-05-05 09:50:00|4240.3||4240.3||4241.3||4240.3||0
1651744500000|2022-05-05 09:55:00|4239.3||4238.3||4240.3||4238.3||0
1651744800000|2022-05-05 10:00:00|4237.3|4229.3|4248.3|4235.3|4248.3|4239.3|4237.3|4229.3|14
1651745100000|2022-05-05 10:05:00|4247.3|4239.3|4248.3|4239.3|4248.3|4239.3|4245.3|4239.3|0
1651745400000|2022-05-05 10:10:00|4249.3|4240.3|4255.3|4247.3|4255.3|4247.3|4249.3|4240.3|8
1651745700000|2022-05-05 10:15:00|4254.3|4244.3|4253.3|4242.3|4254.3|4244.3|4251.3|4241.3|1
1651746000000|2022-05-05 10:20:00|4254.3|4243.3|4253.3|4243.3|4254.3|4246.3|4253.3|4243.3|2
1651746300000|2022-05-05 10:25:00|4254.3||4254.3||4254.3||4253.3||0
1651746600000|2022-05-05 10:30:00|4253.3||4253.3||4254.3||4251.3||0
1651746900000|2022-05-05 10:35:00|4249.3|4239.3|4248.3|4237.3|4249.3|4239.3|4247.3|4235.3|3
1651747200000|2022-05-05 10:40:00|4247.3|4236.3|4245.3|4236.3|4248.3|4236.3|4245.3|4236.3|0
1651747500000|2022-05-05 10:45:00|4247.3|4237.3|4247.3|4237.3|4248.3|4237.3|4247.3|4237.3|0
1651747800000|2022-05-05 10:50:00|4248.3||4247.3||4248.3||4247.3||0
1651748100000|2022-05-05 10:55:00|4246.3|4236.3|4245.3|4235.3|4247.3|4236.3|4244.3|4234.3|2
1651748400000|2022-05-05 11:00:00|4247.3|4237.3|4245.3|4234.3|4248.3|4237.3|4245.3|4233.3|1
1651748700000|2022-05-05 11:05:00|4247.3|4235.3|4248.3|4236.3|4248.3|4236.3|4245.3|4232.3|7
1651749000000|2022-05-05 11:10:00|4247.3|4235.3|4247.3|4237.3|4248.3|4237.3|4247.3|4234.3|0
1651749300000|2022-05-05 11:15:00|4248.3|4238.3|4247.3|4236.3|4248.3|4238.3|4247.3|4236.3|6
1651749600000|2022-05-05 11:20:00|4248.3|4235.3|4247.3|4235.3|4248.3|4235.3|4247.3|4235.3|0
1651749900000|2022-05-05 11:25:00||4236.3||4233.3||4236.3||4233.3|1
1651750200000|2022-05-05 11:30:00||4234.3||4233.3||4234.3||4233.3|0
1651750500000|2022-05-05 11:35:00|4248.3|4234.3|4247.3|4236.3|4251.3|4237.3|4247.3|4234.3|3
1651750800000|2022-05-05 11:40:00||4235.3||4236.3||4236.3||4235.3|0
1651751100000|2022-05-05 11:45:00|4246.3|4235.3|4247.3|4236.3|4247.3|4237.3|4245.3|4235.3|0
1651751400000|2022-05-05 11:50:00|4246.3|4235.3|4245.3|4234.3|4246.3|4235.3|4245.3|4234.3|0
1651751700000|2022-05-05 11:55:00|4244.3|4236.3|4245.3|4235.3|4247.3|4236.3|4242.3|4233.3|1
1651752000000|2022-05-05 12:00:00|4241.3|4233.3|4246.3|4236.3|4246.3|4236.3|4241.3|4232.3|5
1651752300000|2022-05-05 12:05:00|4248.3|4237.3|4249.3|4238.3|4250.3|4238.3|4247.3|4237.3|3
1651752600000|2022-05-05 12:10:00|4251.3|4239.3|4250.3|4239.3|4251.3|4239.3|4248.3|4239.3|1
1651752900000|2022-05-05 12:15:00|4249.3||4250.3||4250.3||4248.3||0
1651753200000|2022-05-05 12:20:00|4249.3|4240.3|4242.3|4233.3|4250.3|4241.3|4241.3|4233.3|13
1651753500000|2022-05-05 12:25:00|4243.3|4234.3|4247.3|4235.3|4247.3|4237.3|4241.3|4233.3|2
1651753800000|2022-05-05 12:30:00|4246.3|4236.3|4247.3|4235.3|4247.3|4239.3|4245.3|4235.3|2
1651754100000|2022-05-05 12:35:00|4246.3|4236.3|4244.3|4235.3|4246.3|4237.3|4243.3|4235.3|0
1651754400000|2022-05-05 12:40:00|4243.3|4233.3|4239.3|4231.3|4244.3|4235.3|4239.3|4231.3|18
1651754700000|2022-05-05 12:45:00|4238.3|4229.3|4235.3|4227.3|4240.3|4232.3|4235.3|4227.3|8
1651755000000|2022-05-05 12:50:00|4234.3|4226.3|4224.3|4212.3|4235.3|4228.3|4222.3|4209.3|168
1651755300000|2022-05-05 12:55:00|4225.3|4215.3|4227.3|4218.3|4228.3|4220.3|4221.3|4211.3|52
1651755600000|2022-05-05 13:00:00|4226.3|4219.3|4214.3|4206.3|4228.3|4219.3|4213.3|4206.3|51
1651755900000|2022-05-05 13:05:00|4213.3|4207.3|4218.3|4209.3|4221.3|4212.3|4213.3|4206.3|16
1651756200000|2022-05-05 13:10:00|4219.3|4208.3|4201.3|4193.3|4219.3|4208.3|4198.3|4190.3|129
1651756500000|2022-05-05 13:15:00|4202.3|4192.3|4195.3|4184.3|4202.3|4193.3|4195.3|4184.3|40
1651756800000|2022-05-05 13:20:00|4196.3|4185.3|4200.3|4189.3|4201.3|4191.3|4195.3|4185.3|58
1651757100000|2022-05-05 13:25:00|4202.3|4188.3|4198.3|4187.3|4202.3|4193.3|4191.3|4182.3|34
1651757400000|2022-05-05 13:30:00|4200.3|4188.3|4220.3|4208.3|4235.3|4224.3|4199.3|4188.3|351
1651757700000|2022-05-05 13:35:00|4221.3|4209.3|4199.3|4187.3|4221.3|4211.3|4190.3|4182.3|291
1651758000000|2022-05-05 13:40:00|4200.3|4188.3|4189.3|4180.3|4202.3|4191.3|4187.3|4180.3|236
1651758300000|2022-05-05 13:45:00|4188.3|4176.3|4157.3|4150.3|4191.3|4177.3|4156.3|4147.3|408
1651758600000|2022-05-05 13:50:00|4156.3|4147.3|4148.3|4141.3|4165.3|4156.3|4147.3|4138.3|443
1651758900000|2022-05-05 13:55:00|4147.3|4138.3|4160.3|4151.3|4160.3|4152.3|4144.3|4135.3|238
1651759200000|2022-05-05 14:00:00|4159.3|4150.3|4142.3|4130.3|4159.3|4150.3|4140.3|4130.3|221
1651759500000|2022-05-05 14:05:00|4141.3|4129.3|4131.3|4122.3|4149.3|4140.3|4128.3|4117.3|284
1651759800000|2022-05-05 14:10:00|4130.3|4123.3|4147.3|4138.3|4149.3|4140.3|4122.3|4112.3|148
1651760100000|2022-05-05 14:15:00|4146.3|4136.3|4138.3|4125.3|4153.3|4142.3|4131.3|4122.3|53
1651760400000|2022-05-05 14:20:00|4137.3|4124.3|4114.3|4105.3|4137.3|4124.3|4113.3|4104.3|107
1651760700000|2022-05-05 14:25:00|4115.3|4106.3|4111.3|4102.3|4118.3|4111.3|4110.3|4102.3|137
1651761000000|2022-05-05 14:30:00|4110.3|4101.3|4104.3|4096.3|4115.3|4106.3|4102.3|4093.3|113
1651761300000|2022-05-05 14:35:00|4103.3|4095.3|4095.3|4085.3|4107.3|4097.3|4093.3|4083.3|219
1651761600000|2022-05-05 14:40:00|4096.3|4087.3|4111.3|4099.3|4113.3|4103.3|4092.3|4082.3|143
1651761900000|2022-05-05 14:45:00|4110.3|4097.3|4110.3|4099.3|4118.3|4110.3|4105.3|4096.3|61
1651762200000|2022-05-05 14:50:00|4108.3|4100.3|4107.3|4097.3|4115.3|4104.3|4103.3|4093.3|47
1651762500000|2022-05-05 14:55:00|4108.3|4098.3|4112.3|4102.3|4116.3|4105.3|4105.3|4094.3|74
1651762800000|2022-05-05 15:00:00|4111.3|4101.3|4100.3|4087.3|4111.3|4101.3|4100.3|4087.3|19
1651763100000|2022-05-05 15:05:00|4096.3|4084.3|4075.3|4067.3|4096.3|4087.3|4073.3|4064.3|112
1651763400000|2022-05-05 15:10:00|4074.3|4066.3|4081.3|4073.3|4083.3|4074.3|4070.3|4062.3|137
1651763700000|2022-05-05 15:15:00|4080.3|4072.3|4083.3|4072.3|4091.3|4081.3|4073.3|4064.3|87
1651764000000|2022-05-05 15:20:00|4082.3|4073.3|4070.3|4061.3|4082.3|4074.3|4069.3|4061.3|87
1651764300000|2022-05-05 15:25:00|4071.3|4060.3|4079.3|4069.3|4081.3|4069.3|4069.3|4058.3|72
1651764600000|2022-05-05 15:30:00|4080.3|4068.3|4087.3|4075.3|4093.3|4082.3|4078.3|4067.3|33
1651764900000|2022-05-05 15:35:00|4086.3|4076.3|4091.3|4080.3|4102.3|4093.3|4085.3|4073.3|55
1651765200000|2022-05-05 15:40:00|4090.3|4081.3|4093.3|4081.3|4103.3|4091.3|4089.3|4080.3|62
1651765500000|2022-05-05 15:45:00|4090.3|4080.3|4079.3|4069.3|4093.3|4082.3|4078.3|4067.3|68
1651765800000|2022-05-05 15:50:00|4077.3|4070.3|4055.3|4047.3|4077.3|4071.3|4053.3|4045.3|176
1651766100000|2022-05-05 15:55:00|4052.3|4045.3|4048.3|4040.3|4061.3|4050.3|4048.3|4040.3|103
1651766400000|2022-05-05 16:00:00|4047.3|4038.3|4044.3|4037.3|4051.3|4041.3|4039.3|4032.3|117
1651766700000|2022-05-05 16:05:00|4048.3|4038.3|4056.3|4045.3|4060.3|4052.3|4046.3|4037.3|109
1651767000000|2022-05-05 16:10:00|4055.3|4046.3|4059.3|4048.3|4061.3|4052.3|4047.3|4039.3|104
1651767300000|2022-05-05 16:15:00|4058.3|4051.3|4063.3|4053.3|4063.3|4054.3|4052.3|4044.3|85
1651767600000|2022-05-05 16:20:00|4065.3|4054.3|4063.3|4048.3|4066.3|4057.3|4053.3|4046.3|125
1651767900000|2022-05-05 16:25:00|4064.3|4052.3|4071.3|4061.3|4074.3|4066.3|4059.3|4052.3|83
1651768200000|2022-05-05 16:30:00|4070.3|4060.3|4066.3|4056.3|4076.3|4065.3|4065.3|4055.3|37
1651768500000|2022-05-05 16:35:00|4065.3|4055.3|4060.3|4050.3|4065.3|4056.3|4057.3|4047.3|27
1651768800000|2022-05-05 16:40:00|4061.3|4049.3|4064.3|4050.3|4064.3|4052.3|4057.3|4047.3|22
1651769100000|2022-05-05 16:45:00|4065.3|4054.3|4065.3|4053.3|4072.3|4061.3|4060.3|4048.3|39
1651769400000|2022-05-05 16:50:00|4064.3|4052.3|4079.3|4069.3|4083.3|4071.3|4064.3|4052.3|21
1651769700000|2022-05-05 16:55:00|4081.3|4070.3|4084.3|4072.3|4085.3|4077.3|4077.3|4068.3|34
1651770000000|2022-05-05 17:00:00|4085.3|4073.3|4091.3|4080.3|4099.3|4090.3|4085.3|4073.3|26
1651770300000|2022-05-05 17:05:00|4092.3|4079.3|4096.3|4086.3|4099.3|4089.3|4089.3|4079.3|25
1651770600000|2022-05-05 17:10:00|4095.3|4085.3|4083.3|4073.3|4095.3|4085.3|4080.3|4072.3|40
1651770900000|2022-05-05 17:15:00|4084.3|4074.3|4086.3|4074.3|4091.3|4081.3|4081.3|4070.3|22
1651771200000|2022-05-05 17:20:00|4085.3|4072.3|4090.3|4079.3|4092.3|4080.3|4083.3|4072.3|27
1651771500000|2022-05-05 17:25:00|4089.3|4078.3|4089.3|4078.3|4090.3|4081.3|4083.3|4073.3|21
1651771800000|2022-05-05 17:30:00|4088.3|4077.3|4083.3|4071.3|4088.3|4077.3|4078.3|4068.3|39
1651772100000|2022-05-05 17:35:00|4084.3|4073.3|4089.3|4076.3|4098.3|4086.3|4084.3|4072.3|5
1651772400000|2022-05-05 17:40:00|4085.3|4077.3|4093.3|4078.3|4095.3|4085.3|4081.3|4074.3|28
1651772700000|2022-05-05 17:45:00|4092.3|4079.3|4083.3|4071.3|4092.3|4081.3|4081.3|4069.3|41
1651773000000|2022-05-05 17:50:00|4082.3|4070.3|4071.3|4060.3|4082.3|4071.3|4069.3|4059.3|27
1651773300000|2022-05-05 17:55:00|4072.3|4059.3|4072.3|4061.3|4072.3|4063.3|4070.3|4057.3|23
1651773600000|2022-05-05 18:00:00|4073.3|4062.3|4070.3|4060.3|4083.3|4072.3|4068.3|4058.3|19
1651773900000|2022-05-05 18:05:00|4069.3|4059.3|4081.3|4071.3|4083.3|4073.3|4069.3|4058.3|27
1651774200000|2022-05-05 18:10:00|4082.3|4072.3|4079.3|4068.3|4083.3|4072.3|4077.3|4067.3|13
1651774500000|2022-05-05 18:15:00|4080.3|4069.3|4098.3|4087.3|4098.3|4087.3|4079.3|4069.3|39
1651774800000|2022-05-05 18:20:00|4099.3|4089.3|4079.3|4069.3|4099.3|4089.3|4079.3|4069.3|21
1651775100000|2022-05-05 18:25:00|4077.3|4067.3|4079.3|4066.3|4079.3|4072.3|4068.3|4060.3|66
1651775400000|2022-05-05 18:30:00|4078.3|4064.3|4067.3|4058.3|4078.3|4066.3|4064.3|4057.3|19
1651775700000|2022-05-05 18:35:00|4066.3|4057.3|4072.3|4063.3|4075.3|4066.3|4066.3|4057.3|33
1651776000000|2022-05-05 18:40:00|4071.3|4062.3|4081.3|4069.3|4081.3|4070.3|4071.3|4059.3|51
1651776300000|2022-05-05 18:45:00|4082.3|4074.3|4083.3|4069.3|4087.3|4074.3|4081.3|4069.3|14
1651776600000|2022-05-05 18:50:00|4084.3|4070.3|4076.3|4066.3|4093.3|4082.3|4076.3|4066.3|22
1651776900000|2022-05-05 18:55:00|4075.3|4065.3|4073.1|4064.1|4078.3|4069.3|4069.3|4056.3|30
1651777200000|2022-05-05 19:00:00|4073|4064|4067|4058|4075.4|4066.4|4066.1|4057.1|0
1651777500000|2022-05-05 19:05:00|4066.9|4057.9|4064.9|4055.9|4069.2|4060.2|4060.7|4051.7|0
1651777800000|2022-05-05 19:10:00|4065.4|4056.4|4056.5|4047.5|4066.4|4057.4|4056.3|4047.3|0
1651778100000|2022-05-05 19:15:00|4056.4|4047.4|4059.8|4050.8|4059.8|4050.8|4054|4045|0
1651778400000|2022-05-05 19:20:00|4059.7|4050.7|4058.3|4049.3|4059.9|4050.9|4053.9|4044.9|0
1651778700000|2022-05-05 19:25:00|4058.5|4049.5|4056.4|4047.4|4065|4056|4054.6|4045.6|0
1651779000000|2022-05-05 19:30:00|4056.5|4047.5|4058.8|4049.8|4060.3|4051.3|4051.7|4042.7|0
1651779300000|2022-05-05 19:35:00|4059|4050|4067|4058|4068.6|4059.6|4059|4050|0
1651779600000|2022-05-05 19:40:00|4067.5|4058.5|4069.4|4060.4|4072.9|4063.9|4067.4|4058.4|0
1651779900000|2022-05-05 19:45:00|4069.5|4060.5|4057.4|4048.4|4072.4|4063.4|4057|4048|0
1651780200000|2022-05-05 19:50:00|4057.3|4048.3|4069|4060|4083.2|4074.2|4057.3|4048.3|0
1651780500000|2022-05-05 19:55:00|4070|4061|4088.5|4079.5|4093.4|4084.4|4070|4061|0
1651780800000|2022-05-05 20:00:00|4088.6|4079.6|4091.6|4082.6|4095.2|4086.2|4084.1|4075.1|0
1651781100000|2022-05-05 20:05:00|4091.5|4082.5|4100|4091|4102.8|4093.8|4085|4076|0
1651781400000|2022-05-05 20:10:00|4100.1|4091.1|4105.5|4096.5|4108.2|4099.2|4098.9|4089.9|0
1651781700000|2022-05-05 20:15:00|4105.2|4096.2|4105.8|4096.8|4109.7|4100.7|4103.7|4094.7|0
1651782000000|2022-05-05 20:20:00|4105.5|4096.5|4104|4095|4109|4100|4103.9|4094.9|0
1651782300000|2022-05-05 20:25:00|4103.8|4094.8|4105.5|4096.5|4105.9|4096.9|4102.5|4093.5|0
1651782600000|2022-05-05 20:30:00|4105.8|4096.8|4104.2|4095.2|4106.6|4097.6|4103|4094|0
1651782900000|2022-05-05 20:35:00|4103.2|4094.2|4107.2|4098.2|4107.2|4098.2|4103|4094|0
1651783200000|2022-05-05 20:40:00|4107.5|4098.5|4113.2|4104.2|4113.2|4104.2|4106.3|4097.3|0
1651783500000|2022-05-05 20:45:00|4113.4|4104.4|4111.4|4102.4|4116.5|4107.5|4111.4|4102.4|0
1651783800000|2022-05-05 20:50:00|4111.2|4102.2|4111.2|4102.2|4113.5|4104.5|4110.5|4101.5|0
1651784100000|2022-05-05 20:55:00|4111.4|4102.4|4109.4|4100.4|4112.7|4103.7|4105.8|4096.8|0
1651784400000|2022-05-05 21:00:00|4110.1|4101.1|4107.2|4098.2|4110.8|4101.8|4107|4098|0
1651784700000|2022-05-05 21:05:00|4107.3|4098.3|4106.8|4097.8|4107.3|4098.3|4106.5|4097.5|0
1651785000000|2022-05-05 21:10:00|4106.9|4097.9|4105.3|4096.3|4107.1|4098.1|4105.3|4096.3|0
1651785300000|2022-05-05 21:15:00|4105.8|4096.8|4105.7|4096.7|4106.1|4097.1|4105.6|4096.6|0
1651785600000|2022-05-05 21:20:00|4105.2|4096.2|4104.1|4095.1|4105.6|4096.6|4103.9|4094.9|0
1651785900000|2022-05-05 21:25:00|4104.2|4095.2|4103.6|4094.6|4104.2|4095.2|4103.5|4094.5|0
1651786200000|2022-05-05 21:30:00|4103.7|4094.7|4103.8|4094.8|4104.3|4095.3|4103.7|4094.7|0
1651786500000|2022-05-05 21:35:00|4103.6|4094.6|4104.5|4095.5|4104.5|4095.5|4103|4094|0
1651786800000|2022-05-05 21:40:00|4104.4|4095.4|4103.8|4094.8|4104.4|4095.4|4103.5|4094.5|0
1651787100000|2022-05-05 21:45:00|4104.2|4095.2|4104.4|4095.4|4104.5|4095.5|4104.2|4095.2|0
1651787400000|2022-05-05 21:50:00|4104.3|4095.3|4104.6|4095.6|4104.6|4095.6|4104.3|4095.3|0
1651787700000|2022-05-05 21:55:00|4104.5|4095.5|4104.5|4095.5|4104.6|4095.6|4103.9|4094.9|0
1651788000000|2022-05-05 22:00:00|4102.9|4093.9|4099.4|4090.4|4103|4094|4098.6|4089.6|0
1651788300000|2022-05-05 22:05:00|4099.2|4090.2|4099.1|4090.1|4100.9|4091.9|4098.5|4089.5|0
1651788600000|2022-05-05 22:10:00|4099.2|4090.2|4102.4|4093.4|4102.4|4093.4|4099.1|4090.1|0
1651788900000|2022-05-05 22:15:00|4102.1|4093.1|4094.2|4085.2|4102.1|4093.1|4094.2|4085.2|0
1651789200000|2022-05-05 22:20:00|4094.4|4085.4|4093.6|4084.6|4096.7|4087.7|4092|4083|0
1651789500000|2022-05-05 22:25:00|4093.4|4084.4|4094.1|4085.1|4095.1|4086.1|4091.8|4082.8|0
1651789800000|2022-05-05 22:30:00|4094.2|4085.2|4097.3|4088.3|4099|4090|4094.2|4085.2|0
1651790100000|2022-05-05 22:35:00|4097.6|4088.6|4098.8|4089.8|4100|4091|4097.3|4088.3|0
1651790400000|2022-05-05 22:40:00|4098.9|4089.9|4099.6|4090.6|4100.2|4091.2|4098.4|4089.4|0
1651790700000|2022-05-05 22:45:00|4099.8|4090.8|4099.7|4090.7|4101.7|4092.7|4099.1|4090.1|0
1651791000000|2022-05-05 22:50:00|4099.8|4090.8|4095.4|4086.4|4099.9|4090.9|4095|4086|0
1651791300000|2022-05-05 22:55:00|4095.5|4086.5|4098.6|4089.6|4099.6|4090.6|4095.5|4086.5|0
1651791600000|2022-05-05 23:00:00|4098.5|4089.5|4098.9|4089.9|4099|4090|4096|4087|0
1651791900000|2022-05-05 23:05:00|4099|4090|4098.6|4089.6|4099.7|4090.7|4098|4089|0
1651792200000|2022-05-05 23:10:00|4098.7|4089.7|4097.2|4088.2|4099.3|4090.3|4096.3|4087.3|0
1651792500000|2022-05-05 23:15:00|4097.5|4088.5|4095.1|4086.1|4097.8|4088.8|4095.1|4086.1|0
1651792800000|2022-05-05 23:20:00|4095.3|4086.3|4096|4087|4096.9|4087.9|4094.8|4085.8|0
1651793100000|2022-05-05 23:25:00|4096.3|4087.3|4098.7|4089.7|4098.7|4089.7|4095.1|4086.1|0
1651793400000|2022-05-05 23:30:00|4098.9|4089.9|4101.2|4092.2|4102.4|4093.4|4098.7|4089.7|0
1651793700000|2022-05-05 23:35:00|4101.5|4092.5|4100.3|4091.3|4101.5|4092.5|4098.8|4089.8|0
1651794000000|2022-05-05 23:40:00|4100.1|4091.1|4099.7|4090.7|4101.5|4092.5|4099.4|4090.4|0
1651794300000|2022-05-05 23:45:00|4099.8|4090.8|4098.2|4089.2|4100.6|4091.6|4096.7|4087.7|0
1651794600000|2022-05-05 23:50:00|4097.9|4088.9|4101.3|4092.3|4101.5|4092.5|4097.9|4088.9|0
1651794900000|2022-05-05 23:55:00|4101.5|4092.5|4099.5|4090.5|4101.5|4092.5|4098.9|4089.9|0
1651795200000|2022-05-06 00:00:00|4100|4091|4094.4|4085.4|4101.6|4092.6|4093.3|4084.3|0
1651795500000|2022-05-06 00:05:00|4094.1|4085.1|4080.4|4071.4|4094.1|4085.1|4078.5|4069.5|0
1651795800000|2022-05-06 00:10:00|4080.7|4071.7|4073.3|4064.3|4081.6|4072.6|4070.6|4061.6|0
1651796100000|2022-05-06 00:15:00|4073.1|4064.1|4087.4|4078.4|4087.6|4078.6|4072.7|4063.7|0
1651796400000|2022-05-06 00:20:00|4087.5|4078.5|4087.1|4078.1|4089.4|4080.4|4086.6|4077.6|0
1651796700000|2022-05-06 00:25:00|4086.9|4077.9|4087.2|4078.2|4088|4079|4086.4|4077.4|0
1651797000000|2022-05-06 00:30:00|4087.1|4078.1|4082.3|4073.3|4087.1|4078.1|4080.3|4071.3|0
1651797300000|2022-05-06 00:35:00|4082.4|4073.4|4079.5|4070.5|4082.8|4073.8|4078.6|4069.6|0
1651797600000|2022-05-06 00:40:00|4079.7|4070.7|4080.6|4071.6|4081.8|4072.8|4079|4070|0
1651797900000|2022-05-06 00:45:00|4080.5|4071.5|4080.1|4071.1|4082.4|4073.4|4077|4068|0
1651798200000|2022-05-06 00:50:00|4079.8|4070.8|4078.4|4069.4|4082.8|4073.8|4076.3|4067.3|0
1651798500000|2022-05-06 00:55:00|4078.6|4069.6|4073.8|4064.8|4078.9|4069.9|4072.3|4063.3|0
1651798800000|2022-05-06 01:00:00|4073.6|4064.6|4073|4064|4076.6|4067.6|4072.6|4063.6|0
1651799100000|2022-05-06 01:05:00|4072.9|4063.9|4069.9|4060.9|4074.8|4065.8|4069.6|4060.6|0
1651799400000|2022-05-06 01:10:00|4070|4061|4068.4|4059.4|4070.6|4061.6|4068.2|4059.2|0
1651799700000|2022-05-06 01:15:00|4068.3|4059.3|4083.3|4079.3|4083.3|4079.3|4057.3|4053.3|299
1651800000000|2022-05-06 01:20:00|4082.8|4078.8|4084.3|4080.3|4087.3|4083.3|4074.8|4070.8|239
1651800300000|2022-05-06 01:25:00|4084.8|4080.8|4094.3|4090.3|4094.8|4090.8|4082.8|4078.8|139
1651800600000|2022-05-06 01:30:00|4094.8|4090.8|4068.3|4064.3|4095.8|4091.8|4056.8|4052.8|3275
1651800900000|2022-05-06 01:35:00|4068.8|4064.8|4083.3|4079.3|4107.8|4103.8|4068.8|4064.8|2166
1651801200000|2022-05-06 01:40:00|4082.8|4078.8|4092.8|4088.8|4110.3|4106.3|4078.8|4074.8|1763
1651801500000|2022-05-06 01:45:00|4093.3|4089.3|4083.8|4079.8|4096.3|4092.3|4079.8|4075.8|1555
1651801800000|2022-05-06 01:50:00|4083.3|4079.3|4097.3|4093.3|4099.8|4095.8|4074.3|4070.3|1638
1651802100000|2022-05-06 01:55:00|4098.3|4094.3|4091.3|4087.3|4102.3|4098.3|4084.3|4080.3|1191
1651802400000|2022-05-06 02:00:00|4090.8|4086.8|4103.2|4099.2|4105.8|4101.8|4087.8|4083.8|975
1651802700000|2022-05-06 02:05:00|4102.7|4098.7|4087.2|4083.2|4104.2|4100.2|4086.2|4082.2|861
1651803000000|2022-05-06 02:10:00|4086.7|4082.7|4078.2|4074.2|4086.7|4082.7|4071.2|4067.2|1515
1651803300000|2022-05-06 02:15:00|4079.2|4075.2|4079.2|4075.2|4085.7|4081.7|4071.7|4067.7|885
1651803600000|2022-05-06 02:20:00|4079.7|4075.7|4080.2|4076.2|4088.2|4084.2|4073.7|4069.7|685
1651803900000|2022-05-06 02:25:00|4081.2|4077.2|4093.7|4089.7|4095.2|4091.2|4075.2|4071.2|806
1651804200000|2022-05-06 02:30:00|4094.2|4090.2|4102.7|4098.7|4110.7|4106.7|4094.2|4090.2|1048
1651804500000|2022-05-06 02:35:00|4103.2|4099.2|4092.7|4088.7|4107.2|4103.2|4090.7|4086.7|403
1651804800000|2022-05-06 02:40:00|4092.2|4088.2|4075.2|4071.2|4092.7|4088.7|4074.2|4070.2|984
1651805100000|2022-05-06 02:45:00|4075.7|4071.7|4063.2|4059.2|4075.7|4071.7|4053.2|4049.2|2749
1651805400000|2022-05-06 02:50:00|4062.7|4058.7|4078.2|4074.2|4078.7|4074.7|4061.7|4057.7|742
1651805700000|2022-05-06 02:55:00|4079.2|4075.2|4079.7|4075.7|4088.2|4084.2|4069.2|4065.2|867
1651806000000|2022-05-06 03:00:00|4080.2|4076.2|4076.2|4072.2|4083.7|4079.7|4068.7|4064.7|466
1651806300000|2022-05-06 03:05:00|4075.7|4071.7|4069.2|4065.2|4077.7|4073.7|4067.2|4063.2|575
1651806600000|2022-05-06 03:10:00|4070.2|4066.2|4064.2|4060.2|4079.7|4075.7|4063.7|4059.7|538
1651806900000|2022-05-06 03:15:00|4065.2|4061.2|4053.7|4049.7|4066.2|4062.2|4053.2|4049.2|741
1651807200000|2022-05-06 03:20:00|4054.2|4050.2|4039.2|4035.2|4056.2|4052.2|4036.2|4032.2|1286
1651807500000|2022-05-06 03:25:00|4039.7|4035.7|4029.7|4025.7|4039.7|4035.7|4021.7|4017.7|1658
1651807800000|2022-05-06 03:30:00|4030.2|4026.2|4043.2|4039.2|4043.2|4039.2|4028.7|4024.7|764
1651808100000|2022-05-06 03:35:00|4042.7|4038.7|4041.2|4037.2|4048.2|4044.2|4035.7|4031.7|943
1651808400000|2022-05-06 03:40:00|4040.7|4036.7|4046.2|4042.2|4047.2|4043.2|4034.2|4030.2|473
1651808700000|2022-05-06 03:45:00|4046.7|4042.7|4032.7|4028.7|4049.2|4045.2|4032.7|4028.7|609
1651809000000|2022-05-06 03:50:00|4033.2|4029.2|4034.7|4030.7|4043.2|4039.2|4032.7|4028.7|653
1651809300000|2022-05-06 03:55:00|4035.2|4031.2|4041.7|4037.7|4044.2|4040.2|4034.2|4030.2|712
1651809600000|2022-05-06 04:00:00|4039.7|4030.7|4039.6|4030.6|4040.1|4031.1|4038.8|4029.8|0
1651809900000|2022-05-06 04:05:00|4039.4|4030.4|4039.4|4030.4|4040.6|4031.6|4039.3|4030.3|0
1651810200000|2022-05-06 04:10:00|4039.7|4030.7|4037.9|4028.9|4040|4031|4037.7|4028.7|0
1651810500000|2022-05-06 04:15:00|4038.2|4029.2|4033.6|4024.6|4038.2|4029.2|4033.2|4024.2|0
1651810800000|2022-05-06 04:20:00|4033.3|4024.3|4035.6|4026.6|4036|4027|4031.5|4022.5|0
1651811100000|2022-05-06 04:25:00|4035.8|4026.8|4034.9|4025.9|4036.5|4027.5|4033.6|4024.6|0
1651811400000|2022-05-06 04:30:00|4035.2|4026.2|4034.8|4025.8|4035.4|4026.4|4032.6|4023.6|0
1651811700000|2022-05-06 04:35:00|4034.6|4025.6|4034.8|4025.8|4035.4|4026.4|4034|4025|0
1651812000000|2022-05-06 04:40:00|4034.6|4025.6|4029.1|4020.1|4034.6|4025.6|4028.7|4019.7|0
1651812300000|2022-05-06 04:45:00|4028.1|4019.1|4019.3|4010.3|4028.1|4019.1|4019|4010|0
1651812600000|2022-05-06 04:50:00|4021.6|4012.6|4019.2|4010.2|4021.7|4012.7|4017.4|4008.4|0
1651812900000|2022-05-06 04:55:00|4019.3|4010.3|4020.4|4011.4|4020.6|4011.6|4018.9|4009.9|0
1651813200000|2022-05-06 05:00:00|4020.8|4011.8|4046.2|4042.2|4046.2|4042.2|4020.8|4011.8|1309
1651813500000|2022-05-06 05:05:00|4045.7|4041.7|4043.7|4039.7|4051.2|4047.2|4037.2|4033.2|648
1651813800000|2022-05-06 05:10:00|4044.2|4040.2|4043.7|4039.7|4052.2|4048.2|4040.7|4036.7|615
1651814100000|2022-05-06 05:15:00|4043.2|4039.2|4050.2|4046.2|4052.2|4048.2|4035.2|4031.2|570
1651814400000|2022-05-06 05:20:00|4051.2|4047.2|4048.2|4044.2|4057.7|4053.7|4044.7|4040.7|518
1651814700000|2022-05-06 05:25:00|4048.7|4044.7|4047.2|4043.2|4051.2|4047.2|4040.7|4036.7|408
1651815000000|2022-05-06 05:30:00|4046.2|4042.2|4039.7|4035.7|4049.7|4045.7|4039.2|4035.2|586
1651815300000|2022-05-06 05:35:00|4040.2|4036.2|4060.7|4056.7|4060.7|4056.7|4035.7|4031.7|615
1651815600000|2022-05-06 05:40:00|4061.2|4057.2|4055.2|4051.2|4066.2|4062.2|4053.2|4049.2|744
1651815900000|2022-05-06 05:45:00|4054.7|4050.7|4050.7|4046.7|4057.7|4053.7|4046.7|4042.7|487
1651816200000|2022-05-06 05:50:00|4051.2|4047.2|4066.2|4062.2|4067.2|4063.2|4050.7|4046.7|634
1651816500000|2022-05-06 05:55:00|4065.2|4061.2|4057.7|4053.7|4065.2|4061.2|4051.7|4047.7|509
1651816800000|2022-05-06 06:00:00|4058.2|4054.2|4061.2|4057.2|4063.2|4059.2|4050.2|4046.2|494
1651817100000|2022-05-06 06:05:00|4060.7|4056.7|4065.7|4061.7|4072.2|4068.2|4059.2|4055.2|879
1651817400000|2022-05-06 06:10:00|4065.2|4061.2|4068.2|4064.2|4072.2|4068.2|4063.7|4059.7|434
1651817700000|2022-05-06 06:15:00|4068.7|4064.7|4058.2|4054.2|4068.7|4064.7|4057.2|4053.2|471
1651818000000|2022-05-06 06:20:00|4058.7|4054.7|4055.2|4051.2|4061.7|4057.7|4052.7|4048.7|521
1651818300000|2022-05-06 06:25:00|4054.7|4050.7|4051.7|4047.7|4059.2|4055.2|4050.2|4046.2|822
1651818600000|2022-05-06 06:30:00|4052.2|4048.2|4052.2|4048.2|4057.2|4053.2|4050.2|4046.2|575
1651818900000|2022-05-06 06:35:00|4052.7|4048.7|4052.2|4048.2|4057.7|4053.7|4050.2|4046.2|474
1651819200000|2022-05-06 06:40:00|4051.7|4047.7|4043.2|4039.2|4051.7|4047.7|4041.2|4037.2|801
1651819500000|2022-05-06 06:45:00|4043.7|4039.7|4033.7|4029.7|4046.2|4042.2|4033.7|4029.7|884
1651819800000|2022-05-06 06:50:00|4034.2|4030.2|4032.2|4028.2|4037.7|4033.7|4028.7|4024.7|646
1651820100000|2022-05-06 06:55:00|4031.7|4027.7|4027.7|4023.7|4033.2|4029.2|4025.2|4021.2|822
1651820400000|2022-05-06 07:00:00|4027.2|4023.2|4030.2|4026.2|4035.7|4031.7|4022.2|4018.2|1011
1651820700000|2022-05-06 07:05:00|4031.2|4027.2|4034.2|4030.2|4043.2|4039.2|4025.2|4021.2|704
1651821000000|2022-05-06 07:10:00|4033.7|4029.7|4035.7|4031.7|4036.7|4032.7|4030.2|4026.2|654
1651821300000|2022-05-06 07:15:00|4035.2|4031.2|4033.2|4029.2|4040.2|4036.2|4030.2|4026.2|499
1651821600000|2022-05-06 07:20:00|4032.7|4028.7|4021.2|4017.2|4033.7|4029.7|4020.2|4016.2|582
1651821900000|2022-05-06 07:25:00|4021.7|4017.7|4030.2|4026.2|4031.2|4027.2|4020.7|4016.7|583
1651822200000|2022-05-06 07:30:00|4029.2|4025.2|4028.2|4024.2|4035.2|4031.2|4025.2|4021.2|687
1651822500000|2022-05-06 07:35:00|4028.7|4024.7|4025.2|4021.2|4028.7|4024.7|4022.2|4018.2|939
1651822800000|2022-05-06 07:40:00|4024.2|4020.2|4027.2|4023.2|4031.2|4027.2|4023.2|4019.2|994
1651823100000|2022-05-06 07:45:00|4026.2|4022.2|4034.2|4030.2|4037.2|4033.2|4022.7|4018.7|1127
1651823400000|2022-05-06 07:50:00|4033.2|4029.2|4029.2|4025.2|4035.2|4031.2|4023.2|4019.2|1893
1651823700000|2022-05-06 07:55:00|4029.7|4025.7|4035.7|4031.7|4035.7|4031.7|4025.2|4021.2|1663
1651824000000|2022-05-06 08:00:00|4036.2|4032.2|4037.2|4033.2|4045.7|4041.7|4032.2|4028.2|965
1651824300000|2022-05-06 08:05:00|4038.2|4034.2|4043.2|4039.2|4048.2|4044.2|4032.2|4028.2|1801
1651824600000|2022-05-06 08:10:00|4042.2|4038.2|4038.7|4034.7|4045.2|4041.2|4031.2|4027.2|924
1651824900000|2022-05-06 08:15:00|4039.2|4035.2|4055.7|4051.7|4057.2|4053.2|4033.2|4029.2|834
1651825200000|2022-05-06 08:20:00|4055.2|4051.2|4038.2|4034.2|4060.2|4056.2|4036.2|4032.2|921
1651825500000|2022-05-06 08:25:00|4037.7|4033.7|4036.2|4032.2|4040.7|4036.7|4030.2|4026.2|653
1651825800000|2022-05-06 08:30:00|4038.1|4029.1|4042.9|4033.9|4047.5|4038.5|4037.7|4028.7|0
1651826100000|2022-05-06 08:35:00|4042.8|4033.8|4040.5|4031.5|4043|4034|4038.1|4029.1|0
1651826400000|2022-05-06 08:40:00|4040.4|4031.4|4035.2|4026.2|4041.1|4032.1|4034.5|4025.5|0
1651826700000|2022-05-06 08:45:00|4035.3|4026.3|4035.7|4026.7|4039|4030|4034.2|4025.2|0
1651827000000|2022-05-06 08:50:00|4035.9|4026.9|4024|4015|4036.2|4027.2|4022.8|4013.8|0
1651827300000|2022-05-06 08:55:00|4023.8|4014.8|4026.9|4017.9|4030.8|4021.8|4023.1|4014.1|0
1651827600000|2022-05-06 09:00:00|4027|4018|4031|4022|4031.2|4022.2|4025.5|4016.5|0
1651827900000|2022-05-06 09:05:00|4030.9|4021.9|4025.6|4016.6|4031.7|4022.7|4024.4|4015.4|0
1651828200000|2022-05-06 09:10:00|4025.3|4016.3|4026.9|4017.9|4030.8|4021.8|4024.9|4015.9|0
1651828500000|2022-05-06 09:15:00|4026.8|4017.8|4050.7|4040.7|4051.7|4041.7|4026.8|4009.7|18
1651828800000|2022-05-06 09:20:00|4049.7|4041.7|4049.7|4040.7|4055.7|4046.7|4046.7|4038.7|56
1651829100000|2022-05-06 09:25:00|4048.7|4041.7|4048.7|4040.7|4052.7|4043.7|4045.7|4037.7|55
1651829400000|2022-05-06 09:30:00|4049.7|4041.7|4058.7|4047.7|4063.7|4054.7|4048.7|4041.7|33
1651829700000|2022-05-06 09:35:00|4059.7|4045.7|4062.7|4053.7|4063.7|4054.7|4054.7|4045.7|5
1651830000000|2022-05-06 09:40:00|4061.7|4054.7|4065.7|4055.7|4067.7|4056.7|4060.7|4051.7|11
1651830300000|2022-05-06 09:45:00|4066.7|4056.7|4071.7|4062.7|4074.7|4065.7|4065.7|4055.7|37
1651830600000|2022-05-06 09:50:00|4073.7|4063.7|4073.7|4064.7|4073.7|4065.7|4069.7|4060.7|4
1651830900000|2022-05-06 09:55:00|4072.7|4065.7|4077.7|4068.7|4081.7|4070.7|4072.7|4063.7|16
1651831200000|2022-05-06 10:00:00|4078.7|4066.7|4070.7|4062.7|4078.7|4070.7|4070.7|4061.7|10
1651831500000|2022-05-06 10:05:00|4071.7|4063.7|4074.7|4064.7|4076.7|4067.7|4069.7|4061.7|10
1651831800000|2022-05-06 10:10:00|4073.7|4063.7|4071.7|4061.7|4075.7|4067.7|4069.7|4060.7|5
1651832100000|2022-05-06 10:15:00|4070.7|4060.7|4069.7|4058.7|4073.7|4064.7|4067.7|4058.7|17
1651832400000|2022-05-06 10:20:00|4070.7|4056.7|4070.7|4060.7|4071.7|4063.7|4063.7|4055.7|5
1651832700000|2022-05-06 10:25:00|4071.7|4062.7|4079.7|4071.7|4079.7|4071.7|4071.7|4062.7|11
1651833000000|2022-05-06 10:30:00|4078.7|4072.7|4078.7|4070.7|4084.7|4076.7|4078.7|4070.7|38
1651833300000|2022-05-06 10:35:00|4079.7|4071.7|4079.7|4067.7|4080.7|4071.7|4078.7|4065.7|6
1651833600000|2022-05-06 10:40:00|4078.7|4065.7|4078.7|4066.7|4078.7|4066.7|4078.7|4065.7|0
1651833900000|2022-05-06 10:45:00||4065.7||4065.7||4066.7||4065.7|0
1651834200000|2022-05-06 10:50:00|4076.7|4066.7|4072.7|4061.7|4076.7|4066.7|4070.7|4059.7|2
1651834500000|2022-05-06 10:55:00|4073.7|4060.7|4072.7|4061.7|4076.7|4063.7|4070.7|4060.7|1
1651834800000|2022-05-06 11:00:00|4071.7|4060.7|4067.7|4058.7|4071.7|4063.7|4065.7|4055.7|18
1651835100000|2022-05-06 11:05:00|4069.7|4057.7|4067.7|4056.7|4069.7|4059.7|4067.7|4056.7|2
1651835400000|2022-05-06 11:10:00|4066.7|4053.7|4065.7|4050.7|4066.7|4054.7|4065.7|4049.7|2
1651835700000|2022-05-06 11:15:00|4056.7|4046.7|4055.7|4044.7|4059.7|4047.7|4052.7|4042.7|36
1651836000000|2022-05-06 11:20:00|4056.7|4045.7|4059.7|4049.7|4059.7|4050.7|4055.7|4044.7|0
1651836300000|2022-05-06 11:25:00|4058.7|4048.7|4055.7|4045.7|4058.7|4048.7|4055.7|4044.7|0
1651836600000|2022-05-06 11:30:00|4056.7|4044.7|4055.7|4043.7|4056.7|4045.7|4050.7|4041.7|12
1651836900000|2022-05-06 11:35:00|4058.7|4042.7|4056.7|4047.7|4058.7|4047.7|4056.7|4042.7|1
1651837200000|2022-05-06 11:40:00|4055.7|4046.7|4056.7|4047.7|4056.7|4047.7|4055.7|4044.7|0
1651837500000|2022-05-06 11:45:00|4055.7|4046.7|4056.7|4045.7|4057.7|4047.7|4055.7|4045.7|2
1651837800000|2022-05-06 11:50:00|4057.7|4046.7|4058.7|4047.7|4059.7|4052.7|4056.7|4046.7|2
1651838100000|2022-05-06 11:55:00|4059.7||4059.7||4059.7||4056.7||0
1651838400000|2022-05-06 12:00:00|4058.7|4048.7|4065.7|4055.7|4065.7|4057.7|4058.7|4048.7|11
1651838700000|2022-05-06 12:05:00|4064.7|4053.7|4073.7|4063.7|4075.7|4065.7|4064.7|4053.7|14
1651839000000|2022-05-06 12:10:00|4074.7|4064.7|4074.7|4064.7|4077.7|4065.7|4073.7|4063.7|2
1651839300000|2022-05-06 12:15:00|4076.7|4063.7|4076.7|4066.7|4078.7|4068.7|4073.7|4063.7|12
1651839600000|2022-05-06 12:20:00|4075.7|4065.7|4070.7|4062.7|4075.7|4066.7|4069.7|4060.7|7
1651839900000|2022-05-06 12:25:00|4072.7|4063.7|4075.7|4057.7|4075.7|4065.7|4068.7|4057.7|15
1651840200000|2022-05-06 12:30:00|4076.7|4058.7|4087.7|4073.7|4095.7|4079.7|4076.7|4058.7|10
1651840500000|2022-05-06 12:35:00|4089.7|4075.7|4097.7|4084.7|4103.7|4090.7|4089.7|4075.7|21
1651840800000|2022-05-06 12:40:00|4095.7|4083.7|4080.7|4072.7|4095.7|4086.7|4080.7|4070.7|16
1651841100000|2022-05-06 12:45:00|4081.7|4073.7|4063.7|4051.7|4084.7|4073.7|4063.7|4049.7|14
1651841400000|2022-05-06 12:50:00|4067.7|4052.7|4059.7|4047.7|4068.7|4058.7|4053.7|4044.7|15
1651841700000|2022-05-06 12:55:00|4054.7|4045.7|4051.7|4041.7|4058.7|4045.7|4051.7|4041.7|2
1651842000000|2022-05-06 13:00:00|4053.7|4039.7|4043.7|4035.7|4057.7|4047.7|4043.7|4035.7|38
1651842300000|2022-05-06 13:05:00|4045.7|4036.7|4049.7|4039.7|4051.7|4040.7|4045.7|4035.7|13
1651842600000|2022-05-06 13:10:00|4048.7|4040.7|4055.7|4044.7|4055.7|4044.7|4043.7|4034.7|33
1651842900000|2022-05-06 13:15:00|4054.7|4039.7|4057.7|4047.7|4059.7|4050.7|4051.7|4038.7|19
1651843200000|2022-05-06 13:20:00|4059.7|4048.7|4056.7|4044.7|4066.7|4056.7|4056.7|4044.7|20
1651843500000|2022-05-06 13:25:00|4055.7|4041.7|4061.7|4048.7|4064.7|4056.7|4052.7|4041.7|25
1651843800000|2022-05-06 13:30:00|4064.7|4049.7|4018.7|4006.7|4074.7|4061.7|4017.7|4004.7|133
1651844100000|2022-05-06 13:35:00|4016.7|4005.7|3989.7|3977.7|4016.7|4005.7|3983.7|3975.7|133
1651844400000|2022-05-06 13:40:00|3988.7|3979.7|3993.7|3984.7|4019.7|4008.7|3988.7|3979.7|87
1651844700000|2022-05-06 13:45:00|3994.7|3983.7|3997.7|3986.7|4001.7|3989.7|3980.7|3971.7|104
1651845000000|2022-05-06 13:50:00|3998.7|3984.7|3968.7|3960.7|3998.7|3987.7|3968.7|3960.7|90
1651845300000|2022-05-06 13:55:00|3969.7|3961.7|3962.7|3950.7|3975.7|3963.7|3949.7|3940.7|144
1651845600000|2022-05-06 14:00:00|3963.7|3952.7|3987.7|3974.7|3987.7|3975.7|3962.7|3949.7|122
1651845900000|2022-05-06 14:05:00|3986.7|3976.7|3986.7|3975.7|4008.7|3997.7|3985.7|3975.7|74
1651846200000|2022-05-06 14:10:00|3985.7|3977.7|3995.7|3987.7|4003.7|3991.7|3979.7|3969.7|112
1651846500000|2022-05-06 14:15:00|3997.7|3988.7|4028.7|4016.7|4034.7|4027.7|3997.7|3988.7|183
1651846800000|2022-05-06 14:20:00|4023.7|4017.7|4020.7|4008.7|4028.7|4017.7|4005.7|3996.7|107
1651847100000|2022-05-06 14:25:00|4023.7|4009.7|4008.7|4000.7|4031.7|4019.7|4007.7|3998.7|56
1651847400000|2022-05-06 14:30:00|4009.7|3998.7|3997.7|3987.7|4014.7|4005.7|3993.7|3985.7|66
1651847700000|2022-05-06 14:35:00|3999.7|3988.7|3992.7|3982.7|4004.7|3995.7|3985.7|3976.7|99
1651848000000|2022-05-06 14:40:00|3993.7|3983.7|3997.7|3985.7|4004.7|3992.7|3986.7|3976.7|27
1651848300000|2022-05-06 14:45:00|3996.7|3983.7|4021.7|4006.7|4025.7|4013.7|3995.7|3982.7|111
1651848600000|2022-05-06 14:50:00|4025.7|4007.7|4031.7|4021.7|4031.7|4021.7|4011.7|4001.7|87
1651848900000|2022-05-06 14:55:00|4030.7|4020.7|4028.7|4016.7|4035.7|4026.7|4023.7|4011.7|43
1651849200000|2022-05-06 15:00:00|4027.7|4017.7|4011.7|4001.7|4033.7|4024.7|4010.7|4001.7|31
1651849500000|2022-05-06 15:05:00|4012.7|4000.7|4022.7|4014.7|4023.7|4014.7|4008.7|3999.7|67
1651849800000|2022-05-06 15:10:00|4024.7|4012.7|4024.7|4013.7|4025.7|4013.7|4005.7|3997.7|46
1651850100000|2022-05-06 15:15:00|4023.7|4012.7|4032.7|4020.7|4037.7|4025.7|4020.7|4011.7|61
1651850400000|2022-05-06 15:20:00|4033.7|4021.7|4043.7|4030.7|4045.7|4036.7|4025.7|4016.7|29
1651850700000|2022-05-06 15:25:00|4041.7|4031.7|4035.7|4025.7|4041.7|4034.7|4032.7|4022.7|48
1651851000000|2022-05-06 15:30:00|4038.7|4026.7|4014.7|4006.7|4041.7|4030.7|4012.7|4002.7|78
1651851300000|2022-05-06 15:35:00|4015.7|4007.7|4008.7|3996.7|4019.7|4009.7|4007.7|3996.7|22
1651851600000|2022-05-06 15:40:00|4007.7|3995.7|4008.7|3999.7|4012.7|4002.7|3999.7|3990.7|26
1651851900000|2022-05-06 15:45:00|4006.7|3997.7|4011.7|4002.7|4015.7|4004.7|4002.7|3993.7|32
1651852200000|2022-05-06 15:50:00|4010.7|3999.7|4006.7|3997.7|4023.7|4013.7|4006.7|3993.7|18
1651852500000|2022-05-06 15:55:00|4007.7|3998.7|3987.7|3976.7|4011.7|4001.7|3985.7|3974.7|82
1651852800000|2022-05-06 16:00:00|3988.7|3975.7|4000.7|3984.7|4004.7|3994.7|3980.7|3973.7|33
1651853100000|2022-05-06 16:05:00|4002.7|3985.7|4004.7|3990.7|4011.7|4000.7|3998.7|3985.7|16
1651853400000|2022-05-06 16:10:00|4003.7|3991.7|3995.7|3984.7|4003.7|3991.7|3988.7|3976.7|19
1651853700000|2022-05-06 16:15:00|3994.7|3982.7|3990.7|3980.7|4004.7|3993.7|3988.7|3978.7|15
1651854000000|2022-05-06 16:20:00|3992.7|3981.7|4012.7|4000.7|4016.7|4006.7|3988.7|3981.7|18
1651854300000|2022-05-06 16:25:00|4013.7|4001.7|4013.7|4004.7|4018.7|4008.7|4010.7|4000.7|27
1651854600000|2022-05-06 16:30:00|4014.7|4003.7|4014.7|4003.7|4015.7|4003.7|4006.7|3998.7|30
1651854900000|2022-05-06 16:35:00|4015.7|4004.7|4009.7|3999.7|4020.7|4008.7|4002.7|3993.7|25
1651855200000|2022-05-06 16:40:00|4010.7|3998.7|4013.7|4003.7|4014.7|4006.7|4003.7|3994.7|8
1651855500000|2022-05-06 16:45:00|4012.7|4004.7|4014.7|4006.7|4021.7|4010.7|4012.7|4003.7|16
1651855800000|2022-05-06 16:50:00|4015.7|4005.7|4020.7|4008.7|4023.7|4011.7|4007.7|3999.7|22
1651856100000|2022-05-06 16:55:00|4019.7|4007.7|4023.7|4013.7|4023.7|4016.7|4015.7|4005.7|28
1651856400000|2022-05-06 17:00:00|4022.7|4012.7|4029.7|4019.7|4030.7|4020.7|4020.7|4010.7|22
1651856700000|2022-05-06 17:05:00|4028.7|4018.7|4020.7|4009.7|4028.7|4018.7|4015.7|4005.7|10
1651857000000|2022-05-06 17:10:00|4021.7|4010.7|4010.7|4002.7|4021.7|4011.7|4010.7|4002.7|32
1651857300000|2022-05-06 17:15:00|4009.7|4001.7|3999.7|3990.7|4014.7|4004.7|3999.7|3989.7|19
1651857600000|2022-05-06 17:20:00|3998.7|3989.7|4002.7|3992.7|4011.7|3997.7|3997.7|3987.7|29
1651857900000|2022-05-06 17:25:00|4003.7|3993.7|3998.7|3988.7|4005.7|3994.7|3994.7|3984.7|25
1651858200000|2022-05-06 17:30:00|3997.7|3986.7|4000.7|3990.7|4004.7|3993.7|3995.7|3985.7|14
1651858500000|2022-05-06 17:35:00|4004.7|3988.7|3988.7|3979.7|4005.7|3989.7|3986.7|3975.7|27
1651858800000|2022-05-06 17:40:00|3989.7|3980.7|3994.7|3982.7|3997.7|3987.7|3984.7|3975.7|23
1651859100000|2022-05-06 17:45:00|3993.7|3983.7|3987.7|3977.7|3998.7|3987.7|3986.7|3975.7|12
1651859400000|2022-05-06 17:50:00|3991.7|3978.7|3979.7|3966.7|3993.7|3980.7|3974.7|3965.7|34
1651859700000|2022-05-06 17:55:00|3978.7|3967.7|3975.7|3966.7|3978.7|3967.7|3974.7|3962.7|20
1651860000000|2022-05-06 18:00:00|3974.7|3963.7|3975.7|3963.7|3980.7|3970.7|3974.7|3962.7|33
1651860300000|2022-05-06 18:05:00|3974.7|3961.7|3960.7|3951.7|3974.7|3962.7|3959.7|3951.7|67
1651860600000|2022-05-06 18:10:00|3961.7|3952.7|3969.7|3958.7|3970.7|3961.7|3959.7|3951.7|14
1651860900000|2022-05-06 18:15:00|3970.7|3959.7|3961.7|3952.7|3970.7|3960.7|3960.7|3951.7|31
1651861200000|2022-05-06 18:20:00|3962.7|3951.7|3958.7|3947.7|3962.7|3952.7|3953.7|3945.7|23
1651861500000|2022-05-06 18:25:00|3957.7|3948.7|3958.7|3947.7|3958.7|3948.7|3951.7|3941.7|25
1651861800000|2022-05-06 18:30:00|3959.7|3946.7|3950.7|3943.7|3959.7|3951.7|3948.7|3938.7|46
1651862100000|2022-05-06 18:35:00|3951.7|3940.7|3955.7|3941.7|3957.7|3946.7|3950.7|3937.7|62
1651862400000|2022-05-06 18:40:00|3954.7|3940.7|3952.7|3938.7|3958.7|3944.7|3951.7|3938.7|9
1651862700000|2022-05-06 18:45:00|3951.7|3937.7|3959.7|3947.7|3959.7|3947.7|3949.7|3937.7|50
1651863000000|2022-05-06 18:50:00|3962.7|3948.7|3965.7|3951.7|3966.7|3959.7|3961.7|3945.7|28
1651863300000|2022-05-06 18:55:00|3964.7|3952.7|3953.5|3944.5|3965.7|3954.7|3952.7|3940.7|16
1651863600000|2022-05-06 19:00:00|3953.3|3944.3|3954.4|3945.4|3954.5|3945.5|3948.9|3939.9|0
1651863900000|2022-05-06 19:05:00|3954.2|3945.2|3951.6|3942.6|3956.5|3947.5|3948|3939|0
1651864200000|2022-05-06 19:10:00|3951.7|3942.7|3951.9|3942.9|3955.5|3946.5|3951.4|3942.4|0
1651864500000|2022-05-06 19:15:00|3952|3943|3951.7|3942.7|3954|3945|3946.5|3937.5|0
1651864800000|2022-05-06 19:20:00|3951.8|3942.8|3947.1|3938.1|3951.8|3942.8|3945.6|3936.6|0
1651865100000|2022-05-06 19:25:00|3947.2|3938.2|3954.5|3945.5|3955.4|3946.4|3946.4|3937.4|0
1651865400000|2022-05-06 19:30:00|3954.4|3945.4|3957.8|3948.8|3961.1|3952.1|3953.3|3944.3|0
1651865700000|2022-05-06 19:35:00|3957.6|3948.6|3973.7|3964.7|3974.9|3965.9|3957.6|3948.6|0
1651866000000|2022-05-06 19:40:00|3973.9|3964.9|3970|3961|3975.1|3966.1|3967.8|3958.8|0
1651866300000|2022-05-06 19:45:00|3970.2|3961.2|3971.6|3962.6|3975.1|3966.1|3965.6|3956.6|0
1651866600000|2022-05-06 19:50:00|3971.7|3962.7|3964.6|3955.6|3977.7|3968.7|3964.3|3955.3|0
1651866900000|2022-05-06 19:55:00|3964.3|3955.3|3967.8|3958.8|3972.4|3963.4|3960.4|3951.4|0
1651867200000|2022-05-06 20:00:00|3967.7|3958.7|3954.5|3945.5|3967.7|3958.7|3954.2|3945.2|0
1651867500000|2022-05-06 20:05:00|3954|3945|3956|3947|3958.3|3949.3|3951.9|3942.9|0
1651867800000|2022-05-06 20:10:00|3955.7|3946.7|3950.4|3941.4|3956.6|3947.6|3949.5|3940.5|0
1651868100000|2022-05-06 20:15:00|3950.1|3941.1|3954.1|3945.1|3954.8|3945.8|3948.1|3939.1|0
1651868400000|2022-05-06 20:20:00|3954.2|3945.2|3950.3|3941.3|3955|3946|3950.3|3941.3|0
1651868700000|2022-05-06 20:25:00|3950.4|3941.4|3953.2|3944.2|3953.9|3944.9|3950.3|3941.3|0
1651869000000|2022-05-06 20:30:00|3952.7|3943.7|3952.6|3943.6|3953.5|3944.5|3951.6|3942.6|0
1651869300000|2022-05-06 20:35:00|3952.7|3943.7|3954.7|3945.7|3955.3|3946.3|3952.5|3943.5|0
1651869600000|2022-05-06 20:40:00|3954.4|3945.4|3953.6|3944.6|3955.6|3946.6|3953|3944|0
1651869900000|2022-05-06 20:45:00|3954|3945|3959.1|3950.1|3959.7|3950.7|3953.2|3944.2|0
1651870200000|2022-05-06 20:50:00|3959.3|3950.3|3960.8|3951.8|3960.8|3951.8|3956.4|3947.4|0
1651870500000|2022-05-06 20:55:00|3960.7|3951.7|3956.4|3947.4|3960.8|3951.8|3956|3947|0
1652047200000|2022-05-08 22:00:00|3920.3|3911.3|3914.2|3905.2|3920.3|3911.3|3910.6|3901.6|0
1652047500000|2022-05-08 22:05:00|3914.1|3905.1|3915.4|3906.4|3916.3|3907.3|3907.4|3898.4|0
1652047800000|2022-05-08 22:10:00|3915.8|3906.8|3912.9|3903.9|3917.6|3908.6|3912.3|3903.3|0
1652048100000|2022-05-08 22:15:00|3912.8|3903.8|3917.4|3908.4|3922.2|3913.2|3912.8|3903.8|0
1652048400000|2022-05-08 22:20:00|3917.1|3908.1|3919.6|3910.6|3920.5|3911.5|3914.3|3905.3|0
1652048700000|2022-05-08 22:25:00|3919.3|3910.3|3919.2|3910.2|3921.3|3912.3|3918.4|3909.4|0
1652049000000|2022-05-08 22:30:00|3919.4|3910.4|3922.3|3913.3|3923.3|3914.3|3916.8|3907.8|0
1652049300000|2022-05-08 22:35:00|3921.9|3912.9|3925.8|3916.8|3926.2|3917.2|3921.9|3912.9|0
1652049600000|2022-05-08 22:40:00|3925.7|3916.7|3920.8|3911.8|3926.8|3917.8|3919.7|3910.7|0
1652049900000|2022-05-08 22:45:00|3920.9|3911.9|3922.5|3913.5|3923.9|3914.9|3919.6|3910.6|0
1652050200000|2022-05-08 22:50:00|3922.6|3913.6|3924.5|3915.5|3926.8|3917.8|3922.6|3913.6|0
1652050500000|2022-05-08 22:55:00|3924.8|3915.8|3922.5|3913.5|3925.5|3916.5|3921.9|3912.9|0
1652050800000|2022-05-08 23:00:00|3922.3|3913.3|3918.8|3909.8|3924.2|3915.2|3917.6|3908.6|0
1652051100000|2022-05-08 23:05:00|3918.9|3909.9|3917.8|3908.8|3919.8|3910.8|3913.2|3904.2|0
1652051400000|2022-05-08 23:10:00|3917.6|3908.6|3918.8|3909.8|3918.8|3909.8|3914.8|3905.8|0
1652051700000|2022-05-08 23:15:00|3918.6|3909.6|3918.5|3909.5|3919.4|3910.4|3915|3906|0
1652052000000|2022-05-08 23:20:00|3918.4|3909.4|3916.8|3907.8|3918.4|3909.4|3915.7|3906.7|0
1652052300000|2022-05-08 23:25:00|3916.6|3907.6|3909.3|3900.3|3917.2|3908.2|3909|3900|0
1652052600000|2022-05-08 23:30:00|3909.5|3900.5|3891.8|3882.8|3909.6|3900.6|3891.7|3882.7|0
1652052900000|2022-05-08 23:35:00|3891.6|3882.6|3892.6|3883.6|3894.1|3885.1|3891.4|3882.4|0
1652053200000|2022-05-08 23:40:00|3892.5|3883.5|3895.9|3886.9|3896.3|3887.3|3889|3880|0
1652053500000|2022-05-08 23:45:00|3895.7|3886.7|3889.6|3880.6|3898.5|3889.5|3889.3|3880.3|0
1652053800000|2022-05-08 23:50:00|3889.4|3880.4|3888.1|3879.1|3890.9|3881.9|3883.9|3874.9|0
1652054100000|2022-05-08 23:55:00|3887.9|3878.9|3889.4|3880.4|3891|3882|3885|3876|0
1652054400000|2022-05-09 00:00:00|3889.2|3880.2|3885|3876|3892.7|3883.7|3882|3873|0
1652054700000|2022-05-09 00:05:00|3885.2|3876.2|3884.9|3875.9|3885.5|3876.5|3883.8|3874.8|0
1652055000000|2022-05-09 00:10:00|3884.6|3875.6|3884.2|3875.2|3885.9|3876.9|3881.8|3872.8|0
1652055300000|2022-05-09 00:15:00|3884.7|3875.7|3882.8|3873.8|3885.6|3876.6|3881.1|3872.1|0
1652055600000|2022-05-09 00:20:00|3882.9|3873.9|3884|3875|3885.3|3876.3|3882.3|3873.3|0
1652055900000|2022-05-09 00:25:00|3883.9|3874.9|3883.4|3874.4|3884.7|3875.7|3883|3874|0
1652056200000|2022-05-09 00:30:00|3883.5|3874.5|3880.5|3871.5|3883.8|3874.8|3880.5|3871.5|0
1652056500000|2022-05-09 00:35:00|3880.7|3871.7|3879|3870|3880.7|3871.7|3878.3|3869.3|0
1652056800000|2022-05-09 00:40:00|3879.1|3870.1|3883.5|3874.5|3886.7|3877.7|3878.8|3869.8|0
1652057100000|2022-05-09 00:45:00|3883.8|3874.8|3881.1|3872.1|3885.3|3876.3|3880.2|3871.2|0
1652057400000|2022-05-09 00:50:00|3881.4|3872.4|3878.5|3869.5|3881.4|3872.4|3878.1|3869.1|0
1652057700000|2022-05-09 00:55:00|3878.7|3869.7|3877|3868|3879.4|3870.4|3875.9|3866.9|0
1652058000000|2022-05-09 01:00:00|3877.2|3868.2|3871.9|3862.9|3878.4|3869.4|3869.8|3860.8|0
1652058300000|2022-05-09 01:05:00|3871.7|3862.7|3872.9|3863.9|3876.4|3867.4|3871.7|3862.7|0
1652058600000|2022-05-09 01:10:00|3873.2|3864.2|3868.3|3859.3|3875.6|3866.6|3867.1|3858.1|0
1652058900000|2022-05-09 01:15:00|3870.1|3861.1|3877.2|3868.2|3878.1|3869.1|3870.1|3861.1|0
1652059200000|2022-05-09 01:20:00|3877.4|3868.4|3877.5|3868.5|3878.8|3869.8|3876.1|3867.1|0
1652059500000|2022-05-09 01:25:00|3877.2|3868.2|3877|3868|3880.8|3871.8|3875.7|3866.7|0
1652059800000|2022-05-09 01:30:00|3877.1|3868.1|3885.3|3876.3|3885.8|3876.8|3875.6|3866.6|0
1652060100000|2022-05-09 01:35:00|3885.1|3876.1|3879.3|3870.3|3885.1|3876.1|3878.4|3869.4|0
1652060400000|2022-05-09 01:40:00|3879.1|3870.1|3882.2|3873.2|3883.6|3874.6|3879.1|3870.1|0
1652060700000|2022-05-09 01:45:00|3882.4|3873.4|3887.9|3878.9|3888.8|3879.8|3882.1|3873.1|0
1652061000000|2022-05-09 01:50:00|3888|3879|3892|3883|3895|3886|3887.9|3878.9|0
1652061300000|2022-05-09 01:55:00|3891.9|3882.9|3890.9|3881.9|3893|3884|3889.9|3880.9|0
1652061600000|2022-05-09 02:00:00|3891.1|3882.1|3885.4|3876.4|3892.2|3883.2|3885.4|3876.4|0
1652061900000|2022-05-09 02:05:00|3885.2|3876.2|3887.6|3878.6|3889.6|3880.6|3884.9|3875.9|0
1652062200000|2022-05-09 02:10:00|3887.5|3878.5|3886.8|3877.8|3888|3879|3884.5|3875.5|0
1652062500000|2022-05-09 02:15:00|3886.6|3877.6|3887.5|3878.5|3887.7|3878.7|3885.4|3876.4|0
1652062800000|2022-05-09 02:20:00|3887.3|3878.3|3883.6|3874.6|3887.5|3878.5|3882.9|3873.9|0
1652063100000|2022-05-09 02:25:00|3883.5|3874.5|3883.5|3874.5|3884.5|3875.5|3881.3|3872.3|0
1652063400000|2022-05-09 02:30:00|3883.3|3874.3|3883.7|3874.7|3884.4|3875.4|3881.7|3872.7|0
1652063700000|2022-05-09 02:35:00|3883.8|3874.8|3882.3|3873.3|3883.8|3874.8|3880.6|3871.6|0
1652064000000|2022-05-09 02:40:00|3882|3873|3881.9|3872.9|3883.3|3874.3|3881.5|3872.5|0
1652064300000|2022-05-09 02:45:00|3881.7|3872.7|3882.5|3873.5|3883.4|3874.4|3881.5|3872.5|0
1652064600000|2022-05-09 02:50:00|3882.4|3873.4|3883.2|3874.2|3883.4|3874.4|3882|3873|0
1652064900000|2022-05-09 02:55:00|3883.4|3874.4|3888.2|3879.2|3888.4|3879.4|3883.4|3874.4|0
1652065200000|2022-05-09 03:00:00|3888.4|3879.4|3889.5|3880.5|3889.5|3880.5|3887.6|3878.6|0
1652065500000|2022-05-09 03:05:00|3889.8|3880.8|3893.8|3884.8|3898.2|3889.2|3889.4|3880.4|0
1652065800000|2022-05-09 03:10:00|3893.6|3884.6|3892.6|3883.6|3895.6|3886.6|3892.1|3883.1|0
1652066100000|2022-05-09 03:15:00|3892.4|3883.4|3894.6|3885.6|3896.2|3887.2|3892.1|3883.1|0
1652066400000|2022-05-09 03:20:00|3894.7|3885.7|3897.5|3888.5|3898.1|3889.1|3894.7|3885.7|0
1652066700000|2022-05-09 03:25:00|3897.3|3888.3|3896.6|3887.6|3899.5|3890.5|3896.4|3887.4|0
1652067000000|2022-05-09 03:30:00|3896.4|3887.4|3897.7|3888.7|3901|3892|3896.4|3887.4|0
1652067300000|2022-05-09 03:35:00|3897.6|3888.6|3896.4|3887.4|3898.7|3889.7|3895|3886|0
1652067600000|2022-05-09 03:40:00|3896.6|3887.6|3895.2|3886.2|3897.9|3888.9|3894.2|3885.2|0
1652067900000|2022-05-09 03:45:00|3895|3886|3894.1|3885.1|3895.8|3886.8|3894|3885|0
1652068200000|2022-05-09 03:50:00|3894.2|3885.2|3895.8|3886.8|3897.4|3888.4|3893.7|3884.7|0
1652068500000|2022-05-09 03:55:00|3895.9|3886.9|3896.3|3887.3|3896.4|3887.4|3894.6|3885.6|0
1652068800000|2022-05-09 04:00:00|3896.4|3887.4|3894|3885|3896.4|3887.4|3894|3885|0
1652069100000|2022-05-09 04:05:00|3894.2|3885.2|3895.5|3886.5|3896.9|3887.9|3893.9|3884.9|0
1652069400000|2022-05-09 04:10:00|3895.3|3886.3|3894.6|3885.6|3895.6|3886.6|3893.3|3884.3|0
1652069700000|2022-05-09 04:15:00|3894.4|3885.4|3895.2|3886.2|3895.2|3886.2|3893.4|3884.4|0
1652070000000|2022-05-09 04:20:00|3895.3|3886.3|3893.9|3884.9|3895.8|3886.8|3893.3|3884.3|0
1652070300000|2022-05-09 04:25:00|3894|3885|3894.1|3885.1|3894.7|3885.7|3893.7|3884.7|0
1652070600000|2022-05-09 04:30:00|3894.2|3885.2|3893.6|3884.6|3894.4|3885.4|3892.5|3883.5|0
1652070900000|2022-05-09 04:35:00|3893.5|3884.5|3895|3886|3895.5|3886.5|3892.8|3883.8|0
1652071200000|2022-05-09 04:40:00|3894.8|3885.8|3895.5|3886.5|3896.1|3887.1|3894.7|3885.7|0
1652071500000|2022-05-09 04:45:00|3895.3|3886.3|3896|3887|3896.9|3887.9|3895.3|3886.3|0
1652071800000|2022-05-09 04:50:00|3895.9|3886.9|3895.7|3886.7|3896.6|3887.6|3895.4|3886.4|0
1652072100000|2022-05-09 04:55:00|3895.4|3886.4|3894.5|3885.5|3895.9|3886.9|3894.5|3885.5|0
1652072400000|2022-05-09 05:00:00|3893.6|3884.6|3892.5|3883.5|3894.2|3885.2|3891.7|3882.7|0
1652072700000|2022-05-09 05:05:00|3892.2|3883.2|3897|3888|3899.4|3890.4|3891|3882|0
1652073000000|2022-05-09 05:10:00|3896.7|3887.7|3893.7|3884.7|3897|3888|3890.3|3881.3|0
1652073300000|2022-05-09 05:15:00|3893.8|3884.8|3890.8|3881.8|3894|3885|3889.7|3880.7|0
1652073600000|2022-05-09 05:20:00|3890.7|3881.7|3891.6|3882.6|3892.9|3883.9|3890.4|3881.4|0
1652073900000|2022-05-09 05:25:00|3890.8|3881.8|3890.6|3881.6|3891.5|3882.5|3889.9|3880.9|0
1652074200000|2022-05-09 05:30:00|3890.4|3881.4|3890.6|3881.6|3894.1|3885.1|3890.2|3881.2|0
1652074500000|2022-05-09 05:35:00|3890.5|3881.5|3891.8|3882.8|3894.4|3885.4|3887.9|3878.9|0
1652074800000|2022-05-09 05:40:00|3891.4|3882.4|3887.3|3878.3|3891.4|3882.4|3885.8|3876.8|0
1652075100000|2022-05-09 05:45:00|3887.4|3878.4|3885.7|3876.7|3888.1|3879.1|3885|3876|0
1652075400000|2022-05-09 05:50:00|3885.8|3876.8|3888.6|3879.6|3888.8|3879.8|3885.2|3876.2|0
1652075700000|2022-05-09 05:55:00|3888.5|3879.5|3885.4|3876.4|3889.3|3880.3|3885.3|3876.3|0
1652076000000|2022-05-09 06:00:00|3885.2|3876.2|3897.6|3888.6|3899.6|3890.6|3885.2|3876.2|0
1652076300000|2022-05-09 06:05:00|3897.7|3888.7|3897.4|3888.4|3899.7|3890.7|3894.5|3885.5|0
1652076600000|2022-05-09 06:10:00|3897.6|3888.6|3901.5|3892.5|3903|3894|3897.2|3888.2|0
1652076900000|2022-05-09 06:15:00|3901.6|3892.6|3900.4|3891.4|3902.2|3893.2|3898.3|3889.3|0
1652077200000|2022-05-09 06:20:00|3900.3|3891.3|3898|3889|3901.6|3892.6|3897.9|3888.9|0
1652077500000|2022-05-09 06:25:00|3898.3|3889.3|3900.2|3891.2|3900.8|3891.8|3898.2|3889.2|0
1652077800000|2022-05-09 06:30:00|3900.4|3891.4|3902.3|3893.3|3903.1|3894.1|3899.4|3890.4|0
1652078100000|2022-05-09 06:35:00|3902.5|3893.5|3904|3895|3904.2|3895.2|3901.1|3892.1|0
1652078400000|2022-05-09 06:40:00|3904.2|3895.2|3919.7|3910.7|3919.7|3910.7|3902.4|3893.4|0
1652078700000|2022-05-09 06:45:00|3919.8|3910.8|3920.4|3911.4|3923.5|3914.5|3919.1|3910.1|0
1652079000000|2022-05-09 06:50:00|3920.6|3911.6|3921|3912|3922.6|3913.6|3919.5|3910.5|0
1652079300000|2022-05-09 06:55:00|3921.1|3912.1|3918.9|3909.9|3923.5|3914.5|3918.1|3909.1|0
1652079600000|2022-05-09 07:00:00|3919.2|3910.2|3923.7|3914.7|3925.7|3916.7|3915.7|3906.7|0
1652079900000|2022-05-09 07:05:00|3924|3915|3926.6|3917.6|3927.5|3918.5|3920.5|3911.5|0
1652080200000|2022-05-09 07:10:00|3926.7|3917.7|3932.6|3923.6|3933.3|3924.3|3926.6|3917.6|0
1652080500000|2022-05-09 07:15:00|3932.5|3923.5|3922.9|3913.9|3933.9|3924.9|3922.7|3913.7|0
1652080800000|2022-05-09 07:20:00|3922.8|3913.8|3914.8|3905.8|3926.3|3917.3|3913.1|3904.1|0
1652081100000|2022-05-09 07:25:00|3915.1|3906.1|3917.8|3908.8|3919.2|3910.2|3911.9|3902.9|0
1652081400000|2022-05-09 07:30:00|3917.7|3908.7|3934.9|3925.9|3934.9|3925.9|3915|3906|0
1652081700000|2022-05-09 07:35:00|3935|3926|3929.2|3920.2|3935.5|3926.5|3926.6|3917.6|0
1652082000000|2022-05-09 07:40:00|3929.1|3920.1|3922.2|3913.2|3929.1|3920.1|3921.8|3912.8|0
1652082300000|2022-05-09 07:45:00|3922.5|3913.5|3923.7|3914.7|3925.2|3916.2|3920.9|3911.9|0
1652082600000|2022-05-09 07:50:00|3924.2|3915.2|3916.6|3907.6|3925|3916|3913.8|3904.8|0
1652082900000|2022-05-09 07:55:00|3916.8|3907.8|3910.1|3901.1|3917.2|3908.2|3908|3899|0
1652083200000|2022-05-09 08:00:00|3910.2|3901.2|3900.7|3891.7|3910.5|3901.5|3897|3888|0
1652083500000|2022-05-09 08:05:00|3900.6|3891.6|3902|3893|3902.4|3893.4|3894.7|3885.7|0
1652083800000|2022-05-09 08:10:00|3902.1|3893.1|3899.8|3890.8|3903.9|3894.9|3898.7|3889.7|0
1652084100000|2022-05-09 08:15:00|3899.6|3890.6|3896.2|3887.2|3903.1|3894.1|3894.7|3885.7|0
1652084400000|2022-05-09 08:20:00|3896.1|3887.1|3892.9|3883.9|3899.1|3890.1|3892.5|3883.5|0
1652084700000|2022-05-09 08:25:00|3893|3884|3892.2|3883.2|3896.4|3887.4|3890.2|3881.2|0
1652085000000|2022-05-09 08:30:00|3892.1|3883.1|3877.8|3868.8|3894.1|3885.1|3876.7|3867.7|0
1652085300000|2022-05-09 08:35:00|3877.7|3868.7|3882.2|3873.2|3882.3|3873.3|3875.3|3866.3|0
1652085600000|2022-05-09 08:40:00|3882.1|3873.1|3884.5|3875.5|3886.4|3877.4|3881.6|3872.6|0
1652085900000|2022-05-09 08:45:00|3884.7|3875.7|3892|3883|3892.5|3883.5|3884.4|3875.4|0
1652086200000|2022-05-09 08:50:00|3892.1|3883.1|3893.4|3884.4|3896|3887|3891.1|3882.1|0
1652086500000|2022-05-09 08:55:00|3893.7|3884.7|3891.8|3882.8|3895.5|3886.5|3888.5|3879.5|0
1652086800000|2022-05-09 09:00:00|3891.6|3882.6|3890.5|3881.5|3892.3|3883.3|3889.7|3880.7|0
1652087100000|2022-05-09 09:05:00|3890.7|3881.7|3889.3|3880.3|3891.9|3882.9|3888.3|3879.3|0
1652087400000|2022-05-09 09:10:00|3889.2|3880.2|3896.8|3887.8|3897.1|3888.1|3889.2|3880.2|0
1652087700000|2022-05-09 09:15:00|3897.1|3888.1|3892.1|3883.1|3897.5|3888.5|3890.1|3881.1|0
1652088000000|2022-05-09 09:20:00|3891.9|3882.9|3890.8|3881.8|3897.8|3888.8|3889.8|3880.8|0
1652088300000|2022-05-09 09:25:00|3890.9|3881.9|3884.2|3875.2|3892.8|3883.8|3883|3874|0
1652088600000|2022-05-09 09:30:00|3884.3|3875.3|3881.2|3872.2|3886.4|3877.4|3881.2|3872.2|0
1652088900000|2022-05-09 09:35:00|3881.1|3872.1|3870.2|3861.2|3882.3|3873.3|3869.4|3860.4|0
1652089200000|2022-05-09 09:40:00|3869.9|3860.9|3869.3|3860.3|3871.3|3862.3|3863.2|3854.2|0
1652089500000|2022-05-09 09:45:00|3869.4|3860.4|3865.8|3856.8|3870.4|3861.4|3863.6|3854.6|0
1652089800000|2022-05-09 09:50:00|3866|3857|3867.3|3858.3|3871|3862|3865.3|3856.3|0
1652090100000|2022-05-09 09:55:00|3867.5|3858.5|3867.3|3858.3|3869.6|3860.6|3859.9|3850.9|0
1652090400000|2022-05-09 10:00:00|3867.5|3858.5|3866.4|3857.4|3869.7|3860.7|3865.1|3856.1|0
1652090700000|2022-05-09 10:05:00|3866.2|3857.2|3864.4|3855.4|3869.6|3860.6|3862.7|3853.7|0
1652091000000|2022-05-09 10:10:00|3864.7|3855.7|3861.8|3852.8|3864.8|3855.8|3861.1|3852.1|0
1652091300000|2022-05-09 10:15:00|3861.7|3852.7|3862.7|3853.7|3864.9|3855.9|3860.7|3851.7|0
1652091600000|2022-05-09 10:20:00|3862.8|3853.8|3860.9|3851.9|3864.6|3855.6|3860.4|3851.4|0
1652091900000|2022-05-09 10:25:00|3861.1|3852.1|3859.8|3850.8|3862.5|3853.5|3856.3|3847.3|0
1652092200000|2022-05-09 10:30:00|3860|3851|3853.2|3844.2|3860.4|3851.4|3852.1|3843.1|0
1652092500000|2022-05-09 10:35:00|3852.9|3843.9|3846.1|3837.1|3853.8|3844.8|3845.7|3836.7|0
1652092800000|2022-05-09 10:40:00|3846.4|3837.4|3840.7|3831.7|3847|3838|3840.4|3831.4|0
1652093100000|2022-05-09 10:45:00|3840.8|3831.8|3842.7|3833.7|3842.9|3833.9|3834.8|3825.8|0
1652093400000|2022-05-09 10:50:00|3842.8|3833.8|3845.8|3836.8|3846.5|3837.5|3835.1|3826.1|0
1652093700000|2022-05-09 10:55:00|3845.6|3836.6|3846|3837|3848.2|3839.2|3842.9|3833.9|0
1652094000000|2022-05-09 11:00:00|3845.9|3836.9|3851.5|3842.5|3853.6|3844.6|3845.9|3836.9|0
1652094300000|2022-05-09 11:05:00|3851.2|3842.2|3849.9|3840.9|3855.1|3846.1|3849|3840|0
1652094600000|2022-05-09 11:10:00|3849.8|3840.8|3848.3|3839.3|3851.9|3842.9|3845.6|3836.6|0
1652094900000|2022-05-09 11:15:00|3848.4|3839.4|3846.3|3837.3|3850.2|3841.2|3844.7|3835.7|0
1652095200000|2022-05-09 11:20:00|3846.2|3837.2|3843.6|3834.6|3846.2|3837.2|3838.9|3829.9|0
1652095500000|2022-05-09 11:25:00|3843.3|3834.3|3841.5|3832.5|3844.2|3835.2|3840.6|3831.6|0
1652095800000|2022-05-09 11:30:00|3841.7|3832.7|3849|3840|3849.5|3840.5|3839|3830|0
1652096100000|2022-05-09 11:35:00|3849.3|3840.3|3847|3838|3853.5|3844.5|3846.2|3837.2|0
1652096400000|2022-05-09 11:40:00|3847.5|3838.5|3856.7|3847.7|3860.5|3851.5|3846.1|3837.1|0
1652096700000|2022-05-09 11:45:00|3856.8|3847.8|3864|3855|3865.1|3856.1|3854.5|3845.5|0
1652097000000|2022-05-09 11:50:00|3864.1|3855.1|3870.8|3861.8|3871.4|3862.4|3862.6|3853.6|0
1652097300000|2022-05-09 11:55:00|3871|3862|3872.6|3863.6|3875.3|3866.3|3868|3859|0
1652097600000|2022-05-09 12:00:00|3872.3|3863.3|3875.9|3866.9|3875.9|3866.9|3866.4|3857.4|0
1652097900000|2022-05-09 12:05:00|3876.1|3867.1|3877.7|3868.7|3883.6|3874.6|3873.1|3864.1|0
1652098200000|2022-05-09 12:10:00|3877.5|3868.5|3863.5|3854.5|3878.5|3869.5|3862.9|3853.9|0
1652098500000|2022-05-09 12:15:00|3863.2|3854.2|3856.4|3847.4|3863.8|3854.8|3855.2|3846.2|0
1652098800000|2022-05-09 12:20:00|3856.1|3847.1|3859.6|3850.6|3861.2|3852.2|3854.9|3845.9|0
1652099100000|2022-05-09 12:25:00|3859.3|3850.3|3853.9|3844.9|3859.6|3850.6|3853.8|3844.8|0
1652099400000|2022-05-09 12:30:00|3854|3845|3856.7|3847.7|3858.3|3849.3|3850|3841|0
1652099700000|2022-05-09 12:35:00|3856.6|3847.6|3866.3|3857.3|3866.3|3857.3|3855.3|3846.3|0
1652100000000|2022-05-09 12:40:00|3866.5|3857.5|3869.5|3860.5|3873.4|3864.4|3866|3857|0
1652100300000|2022-05-09 12:45:00|3869.8|3860.8|3869.8|3860.8|3872.7|3863.7|3865.4|3856.4|0
1652100600000|2022-05-09 12:50:00|3870|3861|3873.4|3864.4|3874.1|3865.1|3868.9|3859.9|0
1652100900000|2022-05-09 12:55:00|3873.7|3864.7|3867|3858|3873.7|3864.7|3866.7|3857.7|0
1652101200000|2022-05-09 13:00:00|3867.2|3858.2|3868.1|3859.1|3868.7|3859.7|3863.6|3854.6|0
1652101500000|2022-05-09 13:05:00|3868.4|3859.4|3867.7|3858.7|3869.6|3860.6|3865|3856|0
1652101800000|2022-05-09 13:10:00|3867.9|3858.9|3879.3|3870.3|3879.5|3870.5|3865.8|3856.8|0
1652102100000|2022-05-09 13:15:00|3879|3870|3870.8|3861.8|3879.9|3870.9|3870.6|3861.6|0
1652102400000|2022-05-09 13:20:00|3871.1|3862.1|3872.6|3863.6|3872.6|3863.6|3867|3858|0
1652102700000|2022-05-09 13:25:00|3872.3|3863.3|3866.1|3857.1|3874.1|3865.1|3866.1|3857.1|0
1652103000000|2022-05-09 13:30:00|3866.7|3857.7|3868|3859|3871.1|3862.1|3848.8|3839.8|0
1652103300000|2022-05-09 13:35:00|3868.1|3859.1|3879.6|3870.6|3884.2|3875.2|3866.4|3857.4|0
1652103600000|2022-05-09 13:40:00|3879.5|3870.5|3865.2|3856.2|3879.9|3870.9|3853.4|3844.4|0
1652103900000|2022-05-09 13:45:00|3865.1|3856.1|3839|3830|3865.1|3856.1|3832.5|3823.5|0
1652104200000|2022-05-09 13:50:00|3838.9|3829.9|3863.6|3854.6|3864|3855|3836.5|3827.5|0
1652104500000|2022-05-09 13:55:00|3862.6|3853.6|3859|3850|3864.7|3855.7|3851|3842|0
1652104800000|2022-05-09 14:00:00|3860|3851|3845.4|3836.4|3865.6|3856.6|3844.2|3835.2|0
1652105100000|2022-05-09 14:05:00|3846.4|3837.4|3831.9|3822.9|3848.4|3839.4|3831.8|3822.8|0
1652105400000|2022-05-09 14:10:00|3832|3823|3846.2|3837.2|3847.1|3838.1|3831.9|3822.9|0
1652105700000|2022-05-09 14:15:00|3845.7|3836.7|3838|3829|3850.7|3841.7|3834.7|3825.7|0
1652106000000|2022-05-09 14:20:00|3837.9|3828.9|3830.9|3821.9|3841.4|3832.4|3830.6|3821.6|0
1652106300000|2022-05-09 14:25:00|3830.8|3821.8|3814.3|3805.3|3834.4|3825.4|3813.3|3804.3|0
1652106600000|2022-05-09 14:30:00|3814.1|3805.1|3807.2|3798.2|3814.2|3805.2|3803.7|3794.7|0
1652106900000|2022-05-09 14:35:00|3807.1|3798.1|3793.1|3784.1|3807.7|3798.7|3793.1|3784.1|0
1652107200000|2022-05-09 14:40:00|3793|3784|3802.1|3793.1|3802.6|3793.6|3792.9|3783.9|0
1652107500000|2022-05-09 14:45:00|3802.2|3793.2|3805.4|3796.4|3812.5|3803.5|3802|3793|0
1652107800000|2022-05-09 14:50:00|3805.6|3796.6|3800.7|3791.7|3809.3|3800.3|3800.4|3791.4|0
1652108100000|2022-05-09 14:55:00|3800.6|3791.6|3795.4|3786.4|3803.6|3794.6|3795.3|3786.3|0
1652108400000|2022-05-09 15:00:00|3795|3786|3794.9|3785.9|3798.6|3789.6|3793.6|3784.6|0
1652108700000|2022-05-09 15:05:00|3794.7|3785.7|3786.3|3777.3|3794.7|3785.7|3781.3|3772.3|0
1652109000000|2022-05-09 15:10:00|3786.2|3777.2|3790.1|3781.1|3794.5|3785.5|3786|3777|0
1652109300000|2022-05-09 15:15:00|3790|3781|3793.1|3784.1|3799.8|3790.8|3789.8|3780.8|0
1652109600000|2022-05-09 15:20:00|3793.3|3784.3|3787.3|3778.3|3793.3|3784.3|3786.8|3777.8|0
1652109900000|2022-05-09 15:25:00|3786.3|3777.3|3782.3|3773.3|3786.5|3777.5|3780.6|3771.6|0
1652110200000|2022-05-09 15:30:00|3782.2|3773.2|3786.5|3777.5|3787|3778|3777.5|3768.5|0
1652110500000|2022-05-09 15:35:00|3786.6|3777.6|3801.5|3792.5|3802.8|3793.8|3785.5|3776.5|0
1652110800000|2022-05-09 15:40:00|3801.4|3792.4|3804.1|3795.1|3806.2|3797.2|3796.3|3787.3|0
1652111100000|2022-05-09 15:45:00|3804|3795|3803.4|3794.4|3808.5|3799.5|3800.8|3791.8|0
1652111400000|2022-05-09 15:50:00|3803.3|3794.3|3821.4|3812.4|3821.7|3812.7|3803.3|3794.3|0
1652111700000|2022-05-09 15:55:00|3821.6|3812.6|3821.8|3812.8|3825.5|3816.5|3817.5|3808.5|0
1652112000000|2022-05-09 16:00:00|3821.7|3812.7|3815.8|3806.8|3821.7|3812.7|3813.5|3804.5|0
1652112300000|2022-05-09 16:05:00|3815.7|3806.7|3838.2|3829.2|3843.1|3834.1|3814.5|3805.5|0
1652112600000|2022-05-09 16:10:00|3838.3|3829.3|3851.4|3842.4|3853.5|3844.5|3838.3|3829.3|0
1652112900000|2022-05-09 16:15:00|3851.3|3842.3|3856.1|3847.1|3860.7|3851.7|3851.2|3842.2|0
1652113200000|2022-05-09 16:20:00|3856|3847|3854.4|3845.4|3857.5|3848.5|3849.5|3840.5|0
1652113500000|2022-05-09 16:25:00|3854.5|3845.5|3851.2|3842.2|3856.2|3847.2|3845.3|3836.3|0
1652113800000|2022-05-09 16:30:00|3851.3|3842.3|3849.9|3840.9|3857.1|3848.1|3847.3|3838.3|0
1652114100000|2022-05-09 16:35:00|3849.8|3840.8|3839|3830|3851.6|3842.6|3839|3830|0
1652114400000|2022-05-09 16:40:00|3839.1|3830.1|3838.5|3829.5|3842.1|3833.1|3838.2|3829.2|0
1652114700000|2022-05-09 16:45:00|3838.3|3829.3|3834.8|3825.8|3838.3|3829.3|3833|3824|0
1652115000000|2022-05-09 16:50:00|3834.6|3825.6|3829.5|3820.5|3835|3826|3828.6|3819.6|0
1652115300000|2022-05-09 16:55:00|3829.4|3820.4|3828|3819|3832.4|3823.4|3827.9|3818.9|0
1652115600000|2022-05-09 17:00:00|3827.9|3818.9|3827.3|3818.3|3831.1|3822.1|3826|3817|0
1652115900000|2022-05-09 17:05:00|3827.1|3818.1|3828.8|3819.8|3829.9|3820.9|3826.6|3817.6|0
1652116200000|2022-05-09 17:10:00|3828.7|3819.7|3823.4|3814.4|3828.7|3819.7|3823.1|3814.1|0
1652116500000|2022-05-09 17:15:00|3823.3|3814.3|3829.3|3820.3|3830.4|3821.4|3823.1|3814.1|0
1652116800000|2022-05-09 17:20:00|3829.4|3820.4|3825.5|3816.5|3829.4|3820.4|3824.5|3815.5|0
1652117100000|2022-05-09 17:25:00|3825.4|3816.4|3833.4|3824.4|3833.6|3824.6|3825.4|3816.4|0
1652117400000|2022-05-09 17:30:00|3833.6|3824.6|3824.8|3815.8|3836.6|3827.6|3823.7|3814.7|0
1652117700000|2022-05-09 17:35:00|3824.7|3815.7|3821.4|3812.4|3824.9|3815.9|3819.9|3810.9|0
1652118000000|2022-05-09 17:40:00|3821.3|3812.3|3827.7|3818.7|3828.1|3819.1|3818.7|3809.7|0
1652118300000|2022-05-09 17:45:00|3827.8|3818.8|3821.1|3812.1|3828.7|3819.7|3820.9|3811.9|0
1652118600000|2022-05-09 17:50:00|3821.2|3812.2|3812.3|3803.3|3821.5|3812.5|3809.8|3800.8|0
1652118900000|2022-05-09 17:55:00|3812.2|3803.2|3816.1|3807.1|3819.1|3810.1|3812|3803|0
1652119200000|2022-05-09 18:00:00|3816|3807|3818.3|3809.3|3823.8|3814.8|3815.8|3806.8|0
1652119500000|2022-05-09 18:05:00|3818.4|3809.4|3815.2|3806.2|3820.8|3811.8|3814.9|3805.9|0
1652119800000|2022-05-09 18:10:00|3815.1|3806.1|3818.2|3809.2|3822.3|3813.3|3813|3804|0
1652120100000|2022-05-09 18:15:00|3818.1|3809.1|3827|3818|3828.1|3819.1|3818.1|3809.1|0
1652120400000|2022-05-09 18:20:00|3827.1|3818.1|3818.4|3809.4|3827.1|3818.1|3817.9|3808.9|0
1652120700000|2022-05-09 18:25:00|3818.3|3809.3|3817|3808|3819.2|3810.2|3814.6|3805.6|0
1652121000000|2022-05-09 18:30:00|3817.1|3808.1|3814.1|3805.1|3817.4|3808.4|3809|3800|0
1652121300000|2022-05-09 18:35:00|3814.2|3805.2|3813.5|3804.5|3818.9|3809.9|3810.8|3801.8|0
1652121600000|2022-05-09 18:40:00|3812.5|3803.5|3816.4|3807.4|3818.3|3809.3|3811.7|3802.7|0
1652121900000|2022-05-09 18:45:00|3816.5|3807.5|3816.2|3807.2|3823.5|3814.5|3815.8|3806.8|0
1652122200000|2022-05-09 18:50:00|3816.1|3807.1|3817.9|3808.9|3820.9|3811.9|3811.3|3802.3|0
1652122500000|2022-05-09 18:55:00|3818.1|3809.1|3822.9|3813.9|3825|3816|3818|3809|0
1652122800000|2022-05-09 19:00:00|3823.9|3814.9|3823.4|3814.4|3830.9|3821.9|3820.7|3811.7|0
1652123100000|2022-05-09 19:05:00|3823.3|3814.3|3823.5|3814.5|3831.9|3822.9|3821.8|3812.8|0
1652123400000|2022-05-09 19:10:00|3823.4|3814.4|3831.1|3822.1|3833.5|3824.5|3823.2|3814.2|0
1652123700000|2022-05-09 19:15:00|3831|3822|3827.4|3818.4|3832.7|3823.7|3824.6|3815.6|0
1652124000000|2022-05-09 19:20:00|3827.3|3818.3|3815.9|3806.9|3827.3|3818.3|3815.5|3806.5|0
1652124300000|2022-05-09 19:25:00|3815.8|3806.8|3814.7|3805.7|3817.1|3808.1|3812.8|3803.8|0
1652124600000|2022-05-09 19:30:00|3814.6|3805.6|3811.3|3802.3|3814.6|3805.6|3808.2|3799.2|0
1652124900000|2022-05-09 19:35:00|3811.4|3802.4|3809.2|3800.2|3811.6|3802.6|3806.8|3797.8|0
1652125200000|2022-05-09 19:40:00|3809.1|3800.1|3802.2|3793.2|3809.1|3800.1|3801.9|3792.9|0
1652125500000|2022-05-09 19:45:00|3802.3|3793.3|3792.7|3783.7|3803.5|3794.5|3791.8|3782.8|0
1652125800000|2022-05-09 19:50:00|3793.2|3784.2|3780.8|3771.8|3793.2|3784.2|3776|3767|0
1652126100000|2022-05-09 19:55:00|3780.7|3771.7|3785.2|3776.2|3794.5|3785.5|3780.7|3771.7|0
1652126400000|2022-05-09 20:00:00|3785.7|3776.7|3794.1|3785.1|3796.2|3787.2|3783.9|3774.9|0
1652126700000|2022-05-09 20:05:00|3794.2|3785.2|3795.4|3786.4|3801.5|3792.5|3791.2|3782.2|0
1652127000000|2022-05-09 20:10:00|3795.7|3786.7|3800.1|3791.1|3802.7|3793.7|3794.5|3785.5|0
1652127300000|2022-05-09 20:15:00|3799.8|3790.8|3794.8|3785.8|3800.7|3791.7|3794.5|3785.5|0
1652127600000|2022-05-09 20:20:00|3794.9|3785.9|3794.8|3785.8|3795.4|3786.4|3794.5|3785.5|0
1652127900000|2022-05-09 20:25:00|3795|3786|3792.4|3783.4|3796.1|3787.1|3790.6|3781.6|0
1652128200000|2022-05-09 20:30:00|3792.2|3783.2|3789.8|3780.8|3794.8|3785.8|3789|3780|0
1652128500000|2022-05-09 20:35:00|3789.7|3780.7|3788.8|3779.8|3791|3782|3787.6|3778.6|0
1652128800000|2022-05-09 20:40:00|3789.1|3780.1|3788.7|3779.7|3789.1|3780.1|3787.1|3778.1|0
1652129100000|2022-05-09 20:45:00|3788.8|3779.8|3789.5|3780.5|3790.9|3781.9|3787.9|3778.9|0
1652129400000|2022-05-09 20:50:00|3789.4|3780.4|3789.7|3780.7|3790.3|3781.3|3787.9|3778.9|0
1652129700000|2022-05-09 20:55:00|3789.9|3780.9|3789.1|3780.1|3790.1|3781.1|3787.9|3778.9|0
1652130000000|2022-05-09 21:00:00|3788.8|3779.8|3789.7|3780.7|3789.9|3780.9|3788.6|3779.6|0
1652130300000|2022-05-09 21:05:00|3789.6|3780.6|3789.4|3780.4|3789.6|3780.6|3789.1|3780.1|0
1652130600000|2022-05-09 21:10:00|3789.5|3780.5|3789.5|3780.5|3789.5|3780.5|3789.4|3780.4|0
1652130900000|2022-05-09 21:15:00|3789.4|3780.4|3789.3|3780.3|3789.7|3780.7|3789|3780|0
1652131200000|2022-05-09 21:20:00|3789.4|3780.4|3789|3780|3789.6|3780.6|3788.6|3779.6|0
1652131500000|2022-05-09 21:25:00|3789.3|3780.3|3788.4|3779.4|3793.5|3784.5|3788.3|3779.3|0
1652131800000|2022-05-09 21:30:00|3788.3|3779.3|3788|3779|3788.6|3779.6|3787.7|3778.7|0
1652132100000|2022-05-09 21:35:00|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|3787.6|3778.6|0
1652132400000|2022-05-09 21:40:00|3787.8|3778.8|3787.9|3778.9|3788.3|3779.3|3787.4|3778.4|0
1652132700000|2022-05-09 21:45:00|3787.8|3778.8|3787.9|3778.9|3788.2|3779.2|3787.8|3778.8|0
1652133000000|2022-05-09 21:50:00|3788|3779|3788.9|3779.9|3788.9|3779.9|3788|3779|0
1652133300000|2022-05-09 21:55:00|3789|3780|3791.3|3782.3|3791.8|3782.8|3789|3780|0
1652133600000|2022-05-09 22:00:00|3793.4|3784.4|3795|3786|3800.5|3791.5|3793.1|3784.1|0
1652133900000|2022-05-09 22:05:00|3795.3|3786.3|3794.7|3785.7|3797.3|3788.3|3794.6|3785.6|0
1652134200000|2022-05-09 22:10:00|3794.8|3785.8|3797.5|3788.5|3797.8|3788.8|3792.7|3783.7|0
1652134500000|2022-05-09 22:15:00|3798|3789|3799.3|3790.3|3799.8|3790.8|3797|3788|0
1652134800000|2022-05-09 22:20:00|3799.4|3790.4|3800.1|3791.1|3801.1|3792.1|3799.1|3790.1|0
1652135100000|2022-05-09 22:25:00|3800.4|3791.4|3800.3|3791.3|3800.8|3791.8|3800|3791|0
1652135400000|2022-05-09 22:30:00|3800.5|3791.5|3805.7|3796.7|3806.3|3797.3|3800.1|3791.1|0
1652135700000|2022-05-09 22:35:00|3805.9|3796.9|3806|3797|3806.6|3797.6|3805.7|3796.7|0
1652136000000|2022-05-09 22:40:00|3805.8|3796.8|3804.5|3795.5|3806.1|3797.1|3803.7|3794.7|0
1652136300000|2022-05-09 22:45:00|3804.6|3795.6|3806.3|3797.3|3806.3|3797.3|3803.4|3794.4|0
1652136600000|2022-05-09 22:50:00|3805.7|3796.7|3805.1|3796.1|3805.7|3796.7|3804.5|3795.5|0
1652136900000|2022-05-09 22:55:00|3805|3796|3804.8|3795.8|3805.4|3796.4|3803.4|3794.4|0
1652137200000|2022-05-09 23:00:00|3805.1|3796.1|3804.5|3795.5|3805.4|3796.4|3803.9|3794.9|0
1652137500000|2022-05-09 23:05:00|3804.6|3795.6|3803.7|3794.7|3805.4|3796.4|3803.7|3794.7|0
1652137800000|2022-05-09 23:10:00|3803.8|3794.8|3799.4|3790.4|3803.9|3794.9|3799.4|3790.4|0
1652138100000|2022-05-09 23:15:00|3799.6|3790.6|3799.7|3790.7|3800.1|3791.1|3796.9|3787.9|0
1652138400000|2022-05-09 23:20:00|3799.9|3790.9|3797.3|3788.3|3801.1|3792.1|3796.2|3787.2|0
1652138700000|2022-05-09 23:25:00|3797.6|3788.6|3798.8|3789.8|3799|3790|3794|3785|0
1652139000000|2022-05-09 23:30:00|3798.9|3789.9|3800.6|3791.6|3800.6|3791.6|3798|3789|0
1652139300000|2022-05-09 23:35:00|3800.7|3791.7|3800.7|3791.7|3801.5|3792.5|3798.5|3789.5|0
1652139600000|2022-05-09 23:40:00|3801|3792|3802.3|3793.3|3804|3795|3800.3|3791.3|0
1652139900000|2022-05-09 23:45:00|3802.5|3793.5|3799.9|3790.9|3804.6|3795.6|3799.9|3790.9|0
1652140200000|2022-05-09 23:50:00|3800.2|3791.2|3802.5|3793.5|3803.6|3794.6|3799.8|3790.8|0
1652140500000|2022-05-09 23:55:00|3802.3|3793.3|3804.9|3795.9|3806.3|3797.3|3802.3|3793.3|0
1652140800000|2022-05-10 00:00:00|3804.6|3795.6|3797.6|3788.6|3805.7|3796.7|3797|3788|0
1652141100000|2022-05-10 00:05:00|3797.7|3788.7|3794.7|3785.7|3798.2|3789.2|3794.5|3785.5|0
1652141400000|2022-05-10 00:10:00|3794.9|3785.9|3781.6|3772.6|3795.5|3786.5|3781.6|3772.6|0
1652141700000|2022-05-10 00:15:00|3781.1|3772.1|3764.1|3755.1|3781.3|3772.3|3759.3|3750.3|0
1652142000000|2022-05-10 00:20:00|3764.4|3755.4|3766.1|3757.1|3767.7|3758.7|3760.2|3751.2|0
1652142300000|2022-05-10 00:25:00|3766|3757|3767.2|3758.2|3769.6|3760.6|3764.1|3755.1|0
1652142600000|2022-05-10 00:30:00|3767.6|3758.6|3772.4|3763.4|3772.9|3763.9|3766.4|3757.4|0
1652142900000|2022-05-10 00:35:00|3772.5|3763.5|3769.4|3760.4|3775.2|3766.2|3769.2|3760.2|0
1652143200000|2022-05-10 00:40:00|3769.7|3760.7|3779.6|3770.6|3780.3|3771.3|3765.3|3756.3|0
1652143500000|2022-05-10 00:45:00|3779.7|3770.7|3774.6|3765.6|3781.4|3772.4|3774.5|3765.5|0
1652143800000|2022-05-10 00:50:00|3774.8|3765.8|3785.1|3776.1|3785.6|3776.6|3773.1|3764.1|0
1652144100000|2022-05-10 00:55:00|3784.8|3775.8|3782.2|3773.2|3789.9|3780.9|3779.7|3770.7|0
1652144400000|2022-05-10 01:00:00|3782.3|3773.3|3781.8|3772.8|3783.6|3774.6|3775.3|3766.3|0
1652144700000|2022-05-10 01:05:00|3782.1|3773.1|3782.2|3773.2|3793.1|3784.1|3779.5|3770.5|0
1652145000000|2022-05-10 01:10:00|3781.9|3772.9|3784.7|3775.7|3785.6|3776.6|3777.2|3768.2|0
1652145300000|2022-05-10 01:15:00|3787.4|3778.4|3788.2|3784.2|3818.7|3814.7|3786.2|3778.2|604
1652145600000|2022-05-10 01:20:00|3787.7|3783.7|3803.7|3799.7|3805.2|3801.2|3784.2|3780.2|478
1652145900000|2022-05-10 01:25:00|3805.7|3801.7|3790.7|3786.7|3806.2|3802.2|3790.7|3786.7|348
1652146200000|2022-05-10 01:30:00|3789.7|3785.7|3800.2|3796.2|3808.2|3804.2|3758.7|3754.7|4468
1652146500000|2022-05-10 01:35:00|3799.7|3795.7|3829.2|3825.2|3834.2|3830.2|3780.7|3776.7|3448
1652146800000|2022-05-10 01:40:00|3830.2|3826.2|3832.2|3828.2|3844.7|3840.7|3821.2|3817.2|2330
1652147100000|2022-05-10 01:45:00|3833.2|3829.2|3843.2|3839.2|3844.7|3840.7|3816.7|3812.7|1800
1652147400000|2022-05-10 01:50:00|3842.7|3838.7|3861.7|3857.7|3865.2|3861.2|3841.7|3837.7|1801
1652147700000|2022-05-10 01:55:00|3861.2|3857.2|3847.2|3843.2|3869.2|3865.2|3845.2|3841.2|1393
1652148000000|2022-05-10 02:00:00|3848.2|3844.2|3850.2|3846.2|3861.2|3857.2|3841.2|3837.2|1447
1652148300000|2022-05-10 02:05:00|3850.7|3846.7|3866.2|3862.2|3869.2|3865.2|3843.7|3839.7|1082
1652148600000|2022-05-10 02:10:00|3865.7|3861.7|3866.2|3862.2|3884.2|3880.2|3862.7|3858.7|1116
1652148900000|2022-05-10 02:15:00|3865.7|3861.7|3869.2|3865.2|3870.2|3866.2|3852.2|3848.2|1422
1652149200000|2022-05-10 02:20:00|3870.2|3866.2|3890.2|3886.2|3893.2|3889.2|3866.7|3862.7|1339
1652149500000|2022-05-10 02:25:00|3891.2|3887.2|3935.2|3931.2|3936.2|3932.2|3889.7|3885.7|2056
1652149800000|2022-05-10 02:30:00|3934.7|3930.7|3898.2|3894.2|3935.2|3931.2|3897.7|3893.7|1925
1652150100000|2022-05-10 02:35:00|3899.7|3895.7|3914.2|3910.2|3915.7|3911.7|3896.2|3892.2|1503
1652150400000|2022-05-10 02:40:00|3913.2|3909.2|3884.2|3880.2|3914.2|3910.2|3875.7|3871.7|938
1652150700000|2022-05-10 02:45:00|3884.7|3880.7|3883.2|3879.2|3887.2|3883.2|3872.7|3868.7|661
1652151000000|2022-05-10 02:50:00|3883.7|3879.7|3880.7|3876.7|3886.2|3882.2|3870.2|3866.2|850
1652151300000|2022-05-10 02:55:00|3881.2|3877.2|3876.7|3872.7|3892.2|3888.2|3874.2|3870.2|694
1652151600000|2022-05-10 03:00:00|3876.2|3872.2|3868.7|3864.7|3880.7|3876.7|3862.7|3858.7|582
1652151900000|2022-05-10 03:05:00|3869.2|3865.2|3885.2|3881.2|3887.2|3883.2|3867.2|3863.2|632
1652152200000|2022-05-10 03:10:00|3885.7|3881.7|3874.7|3870.7|3886.2|3882.2|3869.2|3865.2|659
1652152500000|2022-05-10 03:15:00|3875.2|3871.2|3868.7|3864.7|3884.2|3880.2|3865.2|3861.2|857
1652152800000|2022-05-10 03:20:00|3869.2|3865.2|3863.7|3859.7|3870.2|3866.2|3857.2|3853.2|726
1652153100000|2022-05-10 03:25:00|3863.2|3859.2|3855.2|3851.2|3863.7|3859.7|3853.7|3849.7|511
1652153400000|2022-05-10 03:30:00|3855.7|3851.7|3850.7|3846.7|3860.2|3856.2|3850.7|3846.7|357
1652153700000|2022-05-10 03:35:00|3851.2|3847.2|3858.2|3854.2|3860.2|3856.2|3845.2|3841.2|474
1652154000000|2022-05-10 03:40:00|3857.7|3853.7|3857.7|3853.7|3860.2|3856.2|3852.2|3848.2|308
1652154300000|2022-05-10 03:45:00|3857.2|3853.2|3852.2|3848.2|3857.2|3853.2|3849.2|3845.2|308
1652154600000|2022-05-10 03:50:00|3853.2|3849.2|3855.2|3851.2|3857.2|3853.2|3851.2|3847.2|256
1652154900000|2022-05-10 03:55:00|3856.2|3852.2|3853.2|3849.2|3858.2|3854.2|3848.7|3844.7|256
1652155200000|2022-05-10 04:00:00|3855.6|3846.6|3855.1|3846.1|3855.6|3846.6|3854.1|3845.1|0
1652155500000|2022-05-10 04:05:00|3855.3|3846.3|3854.7|3845.7|3855.6|3846.6|3853.7|3844.7|0
1652155800000|2022-05-10 04:10:00|3854.5|3845.5|3854.1|3845.1|3855.3|3846.3|3853.5|3844.5|0
1652156100000|2022-05-10 04:15:00|3853.8|3844.8|3853.8|3844.8|3854.6|3845.6|3852.6|3843.6|0
1652156400000|2022-05-10 04:20:00|3853.9|3844.9|3853.7|3844.7|3855|3846|3853.2|3844.2|0
1652156700000|2022-05-10 04:25:00|3853.6|3844.6|3854.1|3845.1|3855.1|3846.1|3853.4|3844.4|0
1652157000000|2022-05-10 04:30:00|3854.2|3845.2|3856.3|3847.3|3856.4|3847.4|3854|3845|0
1652157300000|2022-05-10 04:35:00|3856.2|3847.2|3857.1|3848.1|3858.1|3849.1|3854.3|3845.3|0
1652157600000|2022-05-10 04:40:00|3857|3848|3858|3849|3858.3|3849.3|3856.9|3847.9|0
1652157900000|2022-05-10 04:45:00|3857.6|3848.6|3858|3849|3858.9|3849.9|3857.5|3848.5|0
1652158200000|2022-05-10 04:50:00|3857.7|3848.7|3856.6|3847.6|3858.2|3849.2|3856.6|3847.6|0
1652158500000|2022-05-10 04:55:00|3856.3|3847.3|3857.8|3848.8|3858.3|3849.3|3853.9|3844.9|0
1652158800000|2022-05-10 05:00:00|3856.7|3847.7|3871.7|3867.7|3889.2|3885.2|3853.7|3847.7|1651
1652159100000|2022-05-10 05:05:00|3871.2|3867.2|3895.4|3891.4|3905.2|3901.2|3871.2|3867.2|1459
1652159400000|2022-05-10 05:10:00|3895.9|3891.9|3894.4|3890.4|3900.4|3896.4|3888.4|3884.4|685
1652159700000|2022-05-10 05:15:00|3893.4|3889.4|3896.4|3892.4|3897.9|3893.9|3883.4|3879.4|755
1652160000000|2022-05-10 05:20:00|3895.9|3891.9|3887.9|3883.9|3895.9|3891.9|3882.4|3878.4|439
1652160300000|2022-05-10 05:25:00|3887.4|3883.4|3927.4|3923.4|3929.4|3925.4|3885.9|3881.9|1889
1652160600000|2022-05-10 05:30:00|3928.4|3924.4|3937.9|3933.9|3940.9|3936.9|3919.4|3915.4|1316
1652160900000|2022-05-10 05:35:00|3938.4|3934.4|3930.9|3926.9|3951.9|3947.9|3924.9|3920.9|1087
1652161200000|2022-05-10 05:40:00|3931.4|3927.4|3910.9|3906.9|3934.4|3930.4|3908.4|3904.4|622
1652161500000|2022-05-10 05:45:00|3911.4|3907.4|3911.9|3907.9|3924.4|3920.4|3909.9|3905.9|554
1652161800000|2022-05-10 05:50:00|3912.4|3908.4|3909.4|3905.4|3925.4|3921.4|3909.4|3905.4|669
1652162100000|2022-05-10 05:55:00|3910.4|3906.4|3905.9|3901.9|3912.4|3908.4|3898.9|3894.9|635
1652162400000|2022-05-10 06:00:00|3906.4|3902.4|3906.4|3902.4|3908.4|3904.4|3895.4|3891.4|646
1652162700000|2022-05-10 06:05:00|3907.4|3903.4|3890.4|3886.4|3912.4|3908.4|3887.9|3883.9|757
1652163000000|2022-05-10 06:10:00|3890.9|3886.9|3904.9|3900.9|3915.4|3911.4|3890.9|3886.9|1308
1652163300000|2022-05-10 06:15:00|3904.4|3900.4|3895.9|3891.9|3906.4|3902.4|3895.4|3891.4|644
1652163600000|2022-05-10 06:20:00|3895.4|3891.4|3912.4|3908.4|3912.4|3908.4|3893.4|3889.4|436
1652163900000|2022-05-10 06:25:00|3911.9|3907.9|3906.9|3902.9|3914.4|3910.4|3902.9|3898.9|579
1652164200000|2022-05-10 06:30:00|3906.4|3902.4|3898.9|3894.9|3909.9|3905.9|3898.4|3894.4|466
1652164500000|2022-05-10 06:35:00|3899.4|3895.4|3904.4|3900.4|3906.9|3902.9|3892.4|3888.4|541
1652164800000|2022-05-10 06:40:00|3903.9|3899.9|3911.4|3907.4|3911.9|3907.9|3893.4|3889.4|598
1652165100000|2022-05-10 06:45:00|3910.9|3906.9|3903.4|3899.4|3913.4|3909.4|3900.9|3896.9|454
1652165400000|2022-05-10 06:50:00|3902.4|3898.4|3915.4|3911.4|3915.9|3911.9|3901.9|3897.9|476
1652165700000|2022-05-10 06:55:00|3914.9|3910.9|3912.4|3908.4|3918.9|3914.9|3908.9|3904.9|480
1652166000000|2022-05-10 07:00:00|3911.9|3907.9|3898.9|3894.9|3914.4|3910.4|3897.4|3893.4|1184
1652166300000|2022-05-10 07:05:00|3899.4|3895.4|3899.4|3895.4|3905.4|3901.4|3895.4|3891.4|552
1652166600000|2022-05-10 07:10:00|3898.9|3894.9|3911.4|3907.4|3911.4|3907.4|3897.4|3893.4|463
1652166900000|2022-05-10 07:15:00|3910.9|3906.9|3914.4|3910.4|3925.9|3921.9|3909.4|3905.4|782
1652167200000|2022-05-10 07:20:00|3913.9|3909.9|3936.9|3932.9|3936.9|3932.9|3912.9|3908.9|515
1652167500000|2022-05-10 07:25:00|3937.4|3933.4|3944.9|3940.9|3951.9|3947.9|3933.4|3929.4|1983
1652167800000|2022-05-10 07:30:00|3944.4|3940.4|3916.4|3912.4|3944.4|3940.4|3914.9|3910.9|1067
1652168100000|2022-05-10 07:35:00|3915.9|3911.9|3931.4|3927.4|3931.4|3927.4|3912.4|3908.4|1299
1652168400000|2022-05-10 07:40:00|3931.9|3927.9|3925.9|3921.9|3941.4|3937.4|3925.4|3921.4|1182
1652168700000|2022-05-10 07:45:00|3925.4|3921.4|3919.4|3915.4|3925.9|3921.9|3914.9|3910.9|927
1652169000000|2022-05-10 07:50:00|3918.9|3914.9|3907.4|3903.4|3921.4|3917.4|3905.9|3901.9|1162
1652169300000|2022-05-10 07:55:00|3906.4|3902.4|3907.4|3903.4|3912.4|3908.4|3901.4|3897.4|1302
1652169600000|2022-05-10 08:00:00|3906.9|3902.9|3896.4|3892.4|3907.4|3903.4|3891.4|3887.4|697
1652169900000|2022-05-10 08:05:00|3895.4|3891.4|3912.4|3908.4|3915.9|3911.9|3893.4|3889.4|994
1652170200000|2022-05-10 08:10:00|3911.4|3907.4|3900.4|3896.4|3913.9|3909.9|3897.4|3893.4|780
1652170500000|2022-05-10 08:15:00|3899.9|3895.9|3901.4|3897.4|3903.4|3899.4|3898.4|3894.4|5800
1652170800000|2022-05-10 08:20:00|3900.9|3896.9|3897.4|3893.4|3905.4|3901.4|3897.4|3893.4|582
1652171100000|2022-05-10 08:25:00|3896.9|3892.9|3892.4|3888.4|3899.4|3895.4|3890.4|3886.4|537
1652171400000|2022-05-10 08:30:00|3894.3|3885.3|3898.3|3889.3|3898.4|3889.4|3894.3|3885.3|0
1652171700000|2022-05-10 08:35:00|3897.8|3888.8|3898.1|3889.1|3899|3890|3895.9|3886.9|0
1652172000000|2022-05-10 08:40:00|3898.2|3889.2|3894.5|3885.5|3898.2|3889.2|3892.7|3883.7|0
1652172300000|2022-05-10 08:45:00|3894.7|3885.7|3899.8|3890.8|3901.2|3892.2|3893.4|3884.4|0
1652172600000|2022-05-10 08:50:00|3899.7|3890.7|3895.5|3886.5|3901|3892|3895.3|3886.3|0
1652172900000|2022-05-10 08:55:00|3895.7|3886.7|3899.1|3890.1|3899.9|3890.9|3895.5|3886.5|0
1652173200000|2022-05-10 09:00:00|3899.2|3890.2|3898.9|3889.9|3901|3892|3897|3888|0
1652173500000|2022-05-10 09:05:00|3899.2|3890.2|3904.5|3895.5|3904.5|3895.5|3898.6|3889.6|0
1652173800000|2022-05-10 09:10:00|3904.7|3895.7|3905|3896|3905.1|3896.1|3902.1|3893.1|0
1652174100000|2022-05-10 09:15:00|3905.1|3896.1|3906.9|3896.9|3912.9|3902.9|3904.8|3894.9|7
1652174400000|2022-05-10 09:20:00|3905.9|3895.9|3902.9|3890.9|3905.9|3896.9|3900.9|3885.9|0
1652174700000|2022-05-10 09:25:00|3901.9|3887.9|3898.9|3887.9|3901.9|3889.9|3896.9|3886.9|3
1652175000000|2022-05-10 09:30:00|3899.9|3888.9|3901.9|3891.9|3901.9|3891.9|3897.9|3888.9|6
1652175300000|2022-05-10 09:35:00|3900.9|3890.9|3907.9|3896.9|3908.9|3896.9|3898.9|3887.9|4
1652175600000|2022-05-10 09:40:00|3906.9|3893.9|3902.9|3891.9|3906.9|3896.9|3902.9|3889.9|1
1652175900000|2022-05-10 09:45:00|3901.9|3894.9|3894.9|3885.9|3901.9|3894.9|3893.9|3885.9|16
1652176200000|2022-05-10 09:50:00|3895.9|3886.9|3891.9|3877.9|3895.9|3887.9|3891.9|3877.9|10
1652176500000|2022-05-10 09:55:00|3886.9|3880.9|3891.9|3877.9|3891.9|3880.9|3886.9|3875.9|4
1652176800000|2022-05-10 10:00:00|3886.9|3872.9|3882.9|3870.9|3886.9|3874.9|3881.9|3870.9|8
1652177100000|2022-05-10 10:05:00|3886.9|3871.9|3885.9|3874.9|3889.9|3879.9|3883.9|3870.9|7
1652177400000|2022-05-10 10:10:00|3884.9|3872.9|3882.9|3873.9|3884.9|3874.9|3882.9|3870.9|1
1652177700000|2022-05-10 10:15:00|3883.9|3874.9|3883.9|3875.9|3884.9|3876.9|3878.9|3868.9|10
1652178000000|2022-05-10 10:20:00|3884.9|3874.9|3887.9|3875.9|3889.9|3878.9|3882.9|3873.9|2
1652178300000|2022-05-10 10:25:00||3876.9||3873.9||3876.9||3873.9|0
1652178600000|2022-05-10 10:30:00|3884.9|3874.9|3885.9|3875.9|3885.9|3876.9|3882.9|3872.9|10
1652178900000|2022-05-10 10:35:00|3887.9|3874.9|3885.9|3875.9|3887.9|3878.9|3883.9|3874.9|2
1652179200000|2022-05-10 10:40:00|3887.9|3876.9|3887.9|3874.9|3887.9|3877.9|3887.9|3874.9|0
1652179500000|2022-05-10 10:45:00|3886.9|3875.9|3885.9|3874.9|3886.9|3877.9|3885.9|3874.9|0
1652179800000|2022-05-10 10:50:00|3884.9|3872.9|3879.9|3869.9|3884.9|3873.9|3879.9|3868.9|8
1652180100000|2022-05-10 10:55:00||3868.9||3868.9||3868.9||3868.9|2
1652180400000|2022-05-10 11:00:00|3882.9|3867.9|3873.9|3863.9|3882.9|3867.9|3871.9|3863.9|7
1652180700000|2022-05-10 11:05:00|3872.9|3861.9|3874.9|3865.9|3874.9|3865.9|3869.9|3860.9|6
1652181000000|2022-05-10 11:10:00|3875.9|3864.9|3877.9|3866.9|3877.9|3866.9|3875.9|3864.9|2
1652181300000|2022-05-10 11:15:00|3879.9|3868.9|3870.9|3861.9|3879.9|3868.9|3869.9|3860.9|3
1652181600000|2022-05-10 11:20:00|3869.9|3860.9|3875.9|3864.9|3875.9|3866.9|3868.9|3860.9|8
1652181900000|2022-05-10 11:25:00|3874.9|3863.9|3880.9|3867.9|3880.9|3867.9|3869.9|3860.9|2
1652182200000|2022-05-10 11:30:00|3879.9|3868.9|3884.9|3873.9|3886.9|3875.9|3879.9|3868.9|9
1652182500000|2022-05-10 11:35:00|3882.9|3874.9|3887.9|3875.9|3887.9|3877.9|3879.9|3872.9|8
1652182800000|2022-05-10 11:40:00|3884.9|3876.9|3883.9|3871.9|3887.9|3878.9|3882.9|3871.9|36
1652183100000|2022-05-10 11:45:00|3882.9|3870.9|3883.9|3874.9|3885.9|3876.9|3879.9|3870.9|6
1652183400000|2022-05-10 11:50:00|3885.9|3876.9|3878.9|3867.9|3885.9|3876.9|3878.9|3867.9|3
1652183700000|2022-05-10 11:55:00|3877.9|3865.9|3882.9|3869.9|3883.9|3869.9|3876.9|3865.9|0
1652184000000|2022-05-10 12:00:00|3883.9|3872.9|3885.9|3875.9|3886.9|3875.9|3879.9|3872.9|2
1652184300000|2022-05-10 12:05:00|3886.9|3876.9|3889.9|3878.9|3891.9|3878.9|3881.9|3872.9|9
1652184600000|2022-05-10 12:10:00|3888.9|3882.9|3891.9|3882.9|3891.9|3882.9|3888.9|3878.9|5
1652184900000|2022-05-10 12:15:00|3890.9|3878.9|3891.9|3880.9|3891.9|3882.9|3889.9|3878.9|2
1652185200000|2022-05-10 12:20:00|3890.9||3891.9||3891.9||3888.9||1
1652185800000|2022-05-10 12:30:00|3894.9|3882.9|3896.9|3882.9|3897.9|3882.9|3894.9|3882.9|1
1652186100000|2022-05-10 12:35:00|3898.9|3883.9|3904.9|3891.9|3904.9|3891.9|3898.9|3883.9|0
1652186400000|2022-05-10 12:40:00|3906.9|3892.9|3905.9|3894.9|3908.9|3897.9|3903.9|3892.9|8
1652186700000|2022-05-10 12:45:00|3904.9|3893.9|3902.9|3893.9|3906.9|3896.9|3902.9|3893.9|9
1652187000000|2022-05-10 12:50:00|3903.9|3894.9|3912.9|3901.9|3913.9|3901.9|3902.9|3893.9|7
1652187300000|2022-05-10 12:55:00|3913.9|3904.9|3917.9|3907.9|3920.9|3910.9|3911.9|3901.9|31
1652187600000|2022-05-10 13:00:00|3920.9|3909.9|3921.9|3911.9|3922.9|3911.9|3918.9|3907.9|3
1652187900000|2022-05-10 13:05:00|3923.9|3912.9|3927.9|3918.9|3928.9|3920.9|3921.9|3911.9|23
1652188200000|2022-05-10 13:10:00|3925.9|3919.9|3927.9|3915.9|3932.9|3922.9|3925.9|3915.9|40
1652188500000|2022-05-10 13:15:00|3926.9|3913.9|3923.9|3913.9|3926.9|3913.9|3921.9|3912.9|2
1652188800000|2022-05-10 13:20:00|3920.9|3912.9|3918.9|3907.9|3921.9|3912.9|3914.9|3907.9|15
1652189100000|2022-05-10 13:25:00|3919.9|3910.9|3929.9|3918.9|3929.9|3919.9|3919.9|3910.9|29
1652189400000|2022-05-10 13:30:00|3932.9|3914.9|3884.9|3872.9|3932.9|3918.9|3881.9|3868.9|213
1652189700000|2022-05-10 13:35:00|3883.9|3868.9|3868.9|3856.9|3884.9|3873.9|3856.9|3848.9|272
1652190000000|2022-05-10 13:40:00|3867.9|3853.9|3848.9|3838.9|3868.9|3856.9|3845.9|3837.9|102
1652190300000|2022-05-10 13:45:00|3847.9|3839.9|3842.9|3830.9|3849.9|3840.9|3834.9|3824.9|102
1652190600000|2022-05-10 13:50:00|3844.9|3831.9|3856.9|3843.9|3857.9|3847.9|3842.9|3831.9|116
1652190900000|2022-05-10 13:55:00|3857.9|3844.9|3879.9|3868.9|3879.9|3869.9|3857.9|3844.9|111
1652191200000|2022-05-10 14:00:00|3878.9|3867.9|3894.9|3885.9|3894.9|3885.9|3872.9|3862.9|74
1652191500000|2022-05-10 14:05:00|3895.9|3886.9|3891.9|3880.9|3907.9|3899.9|3888.9|3878.9|79
1652191800000|2022-05-10 14:10:00|3892.9|3882.9|3881.9|3874.9|3894.9|3883.9|3873.9|3863.9|107
1652192100000|2022-05-10 14:15:00|3880.9|3872.9|3894.9|3884.9|3902.9|3891.9|3880.9|3872.9|50
1652192400000|2022-05-10 14:20:00|3893.9|3883.9|3889.9|3878.9|3905.9|3896.9|3880.9|3870.9|78
1652192700000|2022-05-10 14:25:00|3886.9|3877.9|3873.9|3864.9|3886.9|3877.9|3865.9|3856.9|39
1652193000000|2022-05-10 14:30:00|3872.9|3863.9|3869.9|3860.9|3880.9|3870.9|3868.9|3859.9|31
1652193300000|2022-05-10 14:35:00|3872.9|3861.9|3849.9|3841.9|3873.9|3863.9|3849.9|3841.9|71
1652193600000|2022-05-10 14:40:00|3850.9|3842.9|3846.9|3837.9|3850.9|3842.9|3841.9|3832.9|100
1652193900000|2022-05-10 14:45:00|3845.9|3836.9|3830.9|3821.9|3845.9|3836.9|3829.9|3821.9|86
1652194200000|2022-05-10 14:50:00|3829.9|3820.9|3835.9|3827.9|3839.9|3829.9|3827.9|3820.9|110
1652194500000|2022-05-10 14:55:00|3834.9|3826.9|3821.9|3811.9|3834.9|3826.9|3818.9|3811.9|107
1652194800000|2022-05-10 15:00:00|3820.9|3810.9|3810.9|3800.9|3826.9|3817.9|3808.9|3800.9|113
1652195100000|2022-05-10 15:05:00|3811.9|3798.9|3795.9|3786.9|3811.9|3799.9|3795.9|3786.9|107
1652195400000|2022-05-10 15:10:00|3797.9|3785.9|3798.9|3788.9|3804.9|3795.9|3790.9|3782.9|63
1652195700000|2022-05-10 15:15:00|3797.9|3787.9|3819.9|3807.9|3819.9|3808.9|3797.9|3785.9|28
1652196000000|2022-05-10 15:20:00|3818.9|3808.9|3797.9|3787.9|3818.9|3808.9|3795.9|3785.9|52
1652196300000|2022-05-10 15:25:00|3796.9|3786.9|3803.9|3792.9|3805.9|3794.9|3791.9|3782.9|22
1652196600000|2022-05-10 15:30:00|3804.9|3793.9|3804.9|3793.9|3817.9|3808.9|3794.9|3786.9|53
1652196900000|2022-05-10 15:35:00|3805.9|3794.9|3827.9|3818.9|3828.9|3818.9|3804.9|3794.9|36
1652197200000|2022-05-10 15:40:00|3826.9|3817.9|3819.9|3810.9|3828.9|3820.9|3810.9|3798.9|22
1652197500000|2022-05-10 15:45:00|3818.9|3809.9|3816.9|3801.9|3819.9|3810.9|3810.9|3798.9|22
1652197800000|2022-05-10 15:50:00|3815.9|3800.9|3814.9|3803.9|3815.9|3804.9|3798.9|3787.9|23
1652198100000|2022-05-10 15:55:00|3813.9|3804.9|3820.9|3810.9|3821.9|3811.9|3800.9|3790.9|24
1652198400000|2022-05-10 16:00:00|3819.9|3809.9|3832.9|3820.9|3832.9|3820.9|3816.9|3807.9|45
1652198700000|2022-05-10 16:05:00|3830.9|3819.9|3807.9|3798.9|3830.9|3819.9|3807.9|3796.9|27
1652199000000|2022-05-10 16:10:00|3809.9|3796.9|3814.9|3803.9|3823.9|3810.9|3803.9|3794.9|29
1652199300000|2022-05-10 16:15:00|3813.9|3802.9|3814.9|3800.9|3822.9|3810.9|3811.9|3799.9|8
1652199600000|2022-05-10 16:20:00|3813.9|3798.9|3807.9|3797.9|3814.9|3801.9|3804.9|3796.9|27
1652199900000|2022-05-10 16:25:00|3809.9|3798.9|3813.9|3798.9|3814.9|3804.9|3806.9|3797.9|12
1652200200000|2022-05-10 16:30:00|3812.9|3799.9|3808.9|3798.9|3819.9|3807.9|3800.9|3789.9|42
1652200500000|2022-05-10 16:35:00|3807.9|3796.9|3809.9|3798.9|3819.9|3807.9|3807.9|3795.9|16
1652200800000|2022-05-10 16:40:00|3807.9|3797.9|3818.9|3807.9|3819.9|3810.9|3807.9|3796.9|20
1652201100000|2022-05-10 16:45:00|3819.9|3808.9|3823.9|3812.9|3827.9|3818.9|3816.9|3805.9|44
1652201400000|2022-05-10 16:50:00|3822.9|3814.9|3807.9|3799.9|3824.9|3815.9|3806.9|3798.9|23
1652201700000|2022-05-10 16:55:00|3809.9|3798.9|3809.9|3797.9|3813.9|3804.9|3805.9|3797.9|24
1652202000000|2022-05-10 17:00:00|3811.9|3795.9|3828.9|3818.9|3829.9|3821.9|3811.9|3795.9|22
1652202300000|2022-05-10 17:05:00|3827.9|3820.9|3833.9|3823.9|3839.9|3830.9|3827.9|3817.9|47
1652202600000|2022-05-10 17:10:00|3832.9|3824.9|3827.9|3816.9|3832.9|3824.9|3821.9|3810.9|18
1652202900000|2022-05-10 17:15:00|3826.9|3815.9|3822.9|3811.9|3828.9|3816.9|3815.9|3803.9|26
1652203200000|2022-05-10 17:20:00|3823.9|3812.9|3819.9|3809.9|3826.9|3817.9|3814.9|3805.9|7
1652203500000|2022-05-10 17:25:00|3822.9|3810.9|3837.9|3827.9|3837.9|3827.9|3819.9|3809.9|25
1652203800000|2022-05-10 17:30:00|3838.9|3828.9|3850.9|3842.9|3850.9|3842.9|3838.9|3827.9|54
1652204100000|2022-05-10 17:35:00|3852.9|3843.9|3858.9|3843.9|3863.9|3855.9|3852.9|3841.9|66
1652204400000|2022-05-10 17:40:00|3860.9|3844.9|3861.9|3850.9|3873.9|3861.9|3858.9|3844.9|43
1652204700000|2022-05-10 17:45:00|3864.9|3851.9|3878.9|3866.9|3878.9|3867.9|3864.9|3850.9|10
1652205000000|2022-05-10 17:50:00|3877.9|3867.9|3877.9|3864.9|3879.9|3871.9|3868.9|3858.9|15
1652205300000|2022-05-10 17:55:00|3879.9|3865.9|3882.9|3874.9|3882.9|3874.9|3879.9|3860.9|54
1652205600000|2022-05-10 18:00:00|3883.9|3875.9|3885.9|3874.9|3889.9|3876.9|3879.9|3866.9|20
1652205900000|2022-05-10 18:05:00|3882.9|3871.9|3877.9|3864.9|3882.9|3871.9|3874.9|3861.9|8
1652206200000|2022-05-10 18:10:00|3875.9|3860.9|3882.9|3872.9|3885.9|3873.9|3870.9|3859.9|12
1652206500000|2022-05-10 18:15:00|3881.9|3870.9|3877.9|3864.9|3881.9|3870.9|3861.9|3849.9|23
1652206800000|2022-05-10 18:20:00|3876.9|3865.9|3865.9|3853.9|3879.9|3866.9|3858.9|3849.9|15
1652207100000|2022-05-10 18:25:00|3864.9|3852.9|3865.9|3851.9|3867.9|3853.9|3853.9|3845.9|14
1652207400000|2022-05-10 18:30:00|3864.9|3852.9|3861.9|3847.9|3867.9|3855.9|3856.9|3847.9|14
1652207700000|2022-05-10 18:35:00|3863.9|3848.9|3865.9|3854.9|3871.9|3856.9|3862.9|3848.9|8
1652208000000|2022-05-10 18:40:00|3864.9|3853.9|3878.9|3865.9|3879.9|3868.9|3857.9|3845.9|20
1652208300000|2022-05-10 18:45:00|3876.9|3863.9|3868.9|3852.9|3876.9|3863.9|3856.9|3845.9|15
1652208600000|2022-05-10 18:50:00|3870.9|3854.9|3871.9|3855.9|3874.9|3858.9|3859.9|3845.9|17
1652208900000|2022-05-10 18:55:00|3870.9|3856.9|3868.7|3859.7|3886.4|3862.4|3855.9|3843.9|21
1652209200000|2022-05-10 19:00:00|3868.8|3859.8|3869|3860|3873|3864|3865.8|3856.8|0
1652209500000|2022-05-10 19:05:00|3869.4|3860.4|3869.6|3860.6|3879.1|3870.1|3869.3|3860.3|0
1652209800000|2022-05-10 19:10:00|3869.7|3860.7|3873.2|3864.2|3874.7|3865.7|3867.9|3858.9|0
1652210100000|2022-05-10 19:15:00|3873.1|3864.1|3874.4|3865.4|3877.2|3868.2|3868.5|3859.5|0
1652210400000|2022-05-10 19:20:00|3874.3|3865.3|3863.4|3854.4|3874.7|3865.7|3862.9|3853.9|0
1652210700000|2022-05-10 19:25:00|3863.6|3854.6|3867.1|3858.1|3868.9|3859.9|3859.2|3850.2|0
1652211000000|2022-05-10 19:30:00|3867.2|3858.2|3865.9|3856.9|3867.2|3858.2|3861.7|3852.7|0
1652211300000|2022-05-10 19:35:00|3866|3857|3863|3854|3869.1|3860.1|3859.7|3850.7|0
1652211600000|2022-05-10 19:40:00|3862.9|3853.9|3860.1|3851.1|3863.9|3854.9|3859.9|3850.9|0
1652211900000|2022-05-10 19:45:00|3860.2|3851.2|3865|3856|3867.2|3858.2|3857.5|3848.5|0
1652212200000|2022-05-10 19:50:00|3864.5|3855.5|3867.4|3858.4|3867.6|3858.6|3859.4|3850.4|0
1652212500000|2022-05-10 19:55:00|3867.2|3858.2|3864.3|3855.3|3867.7|3858.7|3862.1|3853.1|0
1652212800000|2022-05-10 20:00:00|3864|3855|3857.1|3848.1|3864.2|3855.2|3854|3845|0
1652213100000|2022-05-10 20:05:00|3857.2|3848.2|3862.4|3853.4|3868.3|3859.3|3856.8|3847.8|0
1652213400000|2022-05-10 20:10:00|3862.7|3853.7|3860.3|3851.3|3865.7|3856.7|3860|3851|0
1652213700000|2022-05-10 20:15:00|3860.2|3851.2|3862.4|3853.4|3863.9|3854.9|3859.4|3850.4|0
1652214000000|2022-05-10 20:20:00|3861.9|3852.9|3863.6|3854.6|3865.3|3856.3|3860.9|3851.9|0
1652214300000|2022-05-10 20:25:00|3863.7|3854.7|3864.6|3855.6|3865.3|3856.3|3861.8|3852.8|0
1652214600000|2022-05-10 20:30:00|3864.5|3855.5|3861.8|3852.8|3865.3|3856.3|3861.1|3852.1|0
1652214900000|2022-05-10 20:35:00|3862|3853|3862.1|3853.1|3863.3|3854.3|3860.3|3851.3|0
1652215200000|2022-05-10 20:40:00|3861.8|3852.8|3860|3851|3862.7|3853.7|3859.7|3850.7|0
1652215500000|2022-05-10 20:45:00|3860.1|3851.1|3858.1|3849.1|3860.2|3851.2|3855.6|3846.6|0
1652215800000|2022-05-10 20:50:00|3858|3849|3859|3850|3861.1|3852.1|3857.2|3848.2|0
1652216100000|2022-05-10 20:55:00|3859.2|3850.2|3859.1|3850.1|3861.8|3852.8|3858.3|3849.3|0
1652216400000|2022-05-10 21:00:00|3859|3850|3859|3850|3859.5|3850.5|3858.4|3849.4|0
1652216700000|2022-05-10 21:05:00|3858.6|3849.6|3859|3850|3859.9|3850.9|3858.4|3849.4|0
1652217000000|2022-05-10 21:10:00|3859.1|3850.1|3858.7|3849.7|3859.2|3850.2|3858.7|3849.7|0
1652217300000|2022-05-10 21:15:00|3858.6|3849.6|3859.4|3850.4|3859.5|3850.5|3858.5|3849.5|0
1652217600000|2022-05-10 21:20:00|3859.3|3850.3|3859.1|3850.1|3859.7|3850.7|3859.1|3850.1|0
1652217900000|2022-05-10 21:25:00|3859.4|3850.4|3859|3850|3859.4|3850.4|3857.8|3848.8|0
1652218200000|2022-05-10 21:30:00|3858.9|3849.9|3858.7|3849.7|3859.3|3850.3|3858.6|3849.6|0
1652218500000|2022-05-10 21:35:00|3858.8|3849.8|3858.5|3849.5|3858.9|3849.9|3858.1|3849.1|0
1652218800000|2022-05-10 21:40:00|3858.6|3849.6|3859|3850|3859|3850|3858.5|3849.5|0
1652219100000|2022-05-10 21:45:00|3858.9|3849.9|3858.6|3849.6|3858.9|3849.9|3858.1|3849.1|0
1652219400000|2022-05-10 21:50:00|3858.7|3849.7|3859|3850|3859|3850|3858.7|3849.7|0
1652219700000|2022-05-10 21:55:00|3859.1|3850.1|3858.9|3849.9|3859.4|3850.4|3858.7|3849.7|0
1652220000000|2022-05-10 22:00:00|3858.3|3849.3|3855|3846|3860|3851|3854.7|3845.7|0
1652220300000|2022-05-10 22:05:00|3855.4|3846.4|3854.8|3845.8|3856.4|3847.4|3853.2|3844.2|0
1652220600000|2022-05-10 22:10:00|3855.2|3846.2|3854.7|3845.7|3856.4|3847.4|3853.8|3844.8|0
1652220900000|2022-05-10 22:15:00|3854.8|3845.8|3854.7|3845.7|3855.9|3846.9|3853.8|3844.8|0
1652221200000|2022-05-10 22:20:00|3854.8|3845.8|3856.7|3847.7|3857.9|3848.9|3854.8|3845.8|0
1652221500000|2022-05-10 22:25:00|3856.9|3847.9|3856.9|3847.9|3857.3|3848.3|3854.1|3845.1|0
1652221800000|2022-05-10 22:30:00|3857|3848|3858.8|3849.8|3858.8|3849.8|3856.9|3847.9|0
1652222100000|2022-05-10 22:35:00|3858.7|3849.7|3859|3850|3859.1|3850.1|3858.1|3849.1|0
1652222400000|2022-05-10 22:40:00|3859.1|3850.1|3860|3851|3860.3|3851.3|3858.5|3849.5|0
1652222700000|2022-05-10 22:45:00|3860.2|3851.2|3861.9|3852.9|3862.9|3853.9|3860.2|3851.2|0
1652223000000|2022-05-10 22:50:00|3862|3853|3862.6|3853.6|3863.5|3854.5|3861.9|3852.9|0
1652223300000|2022-05-10 22:55:00|3862.9|3853.9|3862|3853|3863.5|3854.5|3861.7|3852.7|0
1652223600000|2022-05-10 23:00:00|3862.2|3853.2|3861.5|3852.5|3862.5|3853.5|3860.9|3851.9|0
1652223900000|2022-05-10 23:05:00|3861.2|3852.2|3863.4|3854.4|3864|3855|3860.7|3851.7|0
1652224200000|2022-05-10 23:10:00|3863.2|3854.2|3862.8|3853.8|3864.6|3855.6|3862.5|3853.5|0
1652224500000|2022-05-10 23:15:00|3862.5|3853.5|3861.2|3852.2|3862.8|3853.8|3860.9|3851.9|0
1652224800000|2022-05-10 23:20:00|3861|3852|3861|3852|3861|3852|3860.7|3851.7|0
1652225100000|2022-05-10 23:25:00|3861.2|3852.2|3861.6|3852.6|3862.2|3853.2|3861.2|3852.2|0
1652225400000|2022-05-10 23:30:00|3861.9|3852.9|3857.2|3848.2|3862.5|3853.5|3856|3847|0
1652225700000|2022-05-10 23:35:00|3857.1|3848.1|3855.7|3846.7|3859.6|3850.6|3854.5|3845.5|0
1652226000000|2022-05-10 23:40:00|3856|3847|3857.2|3848.2|3857.5|3848.5|3853.6|3844.6|0
1652226300000|2022-05-10 23:45:00|3856.1|3847.1|3854.1|3845.1|3856.6|3847.6|3853.9|3844.9|0
1652226600000|2022-05-10 23:50:00|3854.2|3845.2|3853.6|3844.6|3855|3846|3853.6|3844.6|0
1652226900000|2022-05-10 23:55:00|3853.8|3844.8|3856.9|3847.9|3856.9|3847.9|3850.4|3841.4|0
1652227200000|2022-05-11 00:00:00|3856.6|3847.6|3856.3|3847.3|3856.6|3847.6|3852.2|3843.2|0
1652227500000|2022-05-11 00:05:00|3856.2|3847.2|3865|3856|3865.2|3856.2|3855.6|3846.6|0
1652227800000|2022-05-11 00:10:00|3865.1|3856.1|3862.2|3853.2|3866.7|3857.7|3860.9|3851.9|0
1652228100000|2022-05-11 00:15:00|3862.1|3853.1|3864.9|3855.9|3865.9|3856.9|3861|3852|0
1652228400000|2022-05-11 00:20:00|3865.2|3856.2|3866.8|3857.8|3867.4|3858.4|3863.6|3854.6|0
1652228700000|2022-05-11 00:25:00|3866.7|3857.7|3862.9|3853.9|3867.7|3858.7|3862.5|3853.5|0
1652229000000|2022-05-11 00:30:00|3862.8|3853.8|3867.2|3858.2|3867.8|3858.8|3860.1|3851.1|0
1652229300000|2022-05-11 00:35:00|3867.1|3858.1|3864.2|3855.2|3867.1|3858.1|3863.9|3854.9|0
1652229600000|2022-05-11 00:40:00|3863.9|3854.9|3861.2|3852.2|3864.2|3855.2|3860.8|3851.8|0
1652229900000|2022-05-11 00:45:00|3861|3852|3856.7|3847.7|3861.2|3852.2|3855.6|3846.6|0
1652230200000|2022-05-11 00:50:00|3856.4|3847.4|3857.2|3848.2|3857.5|3848.5|3854.8|3845.8|0
1652230500000|2022-05-11 00:55:00|3857.1|3848.1|3858.4|3849.4|3862.7|3853.7|3856.9|3847.9|0
1652230800000|2022-05-11 01:00:00|3858.5|3849.5|3858.1|3849.1|3859.1|3850.1|3853.9|3844.9|0
1652231100000|2022-05-11 01:05:00|3857.9|3848.9|3862.7|3853.7|3863.4|3854.4|3855.9|3846.9|0
1652231400000|2022-05-11 01:10:00|3863|3854|3862.8|3853.8|3863.3|3854.3|3860.4|3851.4|0
1652231700000|2022-05-11 01:15:00|3861.7|3852.7|3859.4|3855.4|3870.4|3866.4|3851.9|3847.9|195
1652232000000|2022-05-11 01:20:00|3858.9|3854.9|3863.9|3859.9|3871.4|3867.4|3853.4|3849.4|268
1652232300000|2022-05-11 01:25:00|3863.4|3859.4|3871.4|3867.4|3872.9|3868.9|3862.4|3858.4|293
1652232600000|2022-05-11 01:30:00|3870.4|3866.4|3900.9|3896.9|3909.9|3905.9|3863.4|3859.4|1794
1652232900000|2022-05-11 01:35:00|3899.9|3895.9|3907.4|3903.4|3916.4|3912.4|3878.4|3874.4|1513
1652233200000|2022-05-11 01:40:00|3908.4|3904.4|3932.9|3928.9|3936.9|3932.9|3906.4|3902.4|1185
1652233500000|2022-05-11 01:45:00|3933.4|3929.4|3955.4|3951.4|3956.4|3952.4|3920.4|3916.4|1450
1652233800000|2022-05-11 01:50:00|3955.9|3951.9|3981.9|3977.9|3987.4|3983.4|3939.9|3935.9|1642
1652234100000|2022-05-11 01:55:00|3982.4|3978.4|3989.4|3985.4|4002.4|3998.4|3973.4|3969.4|1582
1652234400000|2022-05-11 02:00:00|3987.9|3983.9|4003.9|3999.9|4004.4|4000.4|3979.9|3975.9|1692
1652234700000|2022-05-11 02:05:00|4004.4|4000.4|4040.4|4036.4|4040.9|4036.9|4003.4|3999.4|1578
1652235000000|2022-05-11 02:10:00|4039.9|4035.9|4055.4|4051.4|4068.9|4064.9|4033.9|4029.9|2768
1652235300000|2022-05-11 02:15:00|4056.4|4052.4|4041.4|4037.4|4057.9|4053.9|4037.4|4033.4|1575
1652235600000|2022-05-11 02:20:00|4040.9|4036.9|4039.4|4035.4|4050.4|4046.4|4029.9|4025.9|1103
1652235900000|2022-05-11 02:25:00|4039.9|4035.9|4045.4|4041.4|4051.9|4047.9|4035.9|4031.9|950
1652236200000|2022-05-11 02:30:00|4044.9|4040.9|4045.4|4041.4|4052.9|4048.9|4036.4|4032.4|928
1652236500000|2022-05-11 02:35:00|4044.9|4040.9|4019.9|4015.9|4045.4|4041.4|4012.9|4008.9|1253
1652236800000|2022-05-11 02:40:00|4019.4|4015.4|4004.9|4000.9|4028.4|4024.4|4003.4|3999.4|817
1652237100000|2022-05-11 02:45:00|4005.4|4001.4|4027.4|4023.4|4027.9|4023.9|4001.4|3997.4|1560
1652237400000|2022-05-11 02:50:00|4026.9|4022.9|4058.4|4054.4|4062.9|4058.9|4021.4|4017.4|3373
1652237700000|2022-05-11 02:55:00|4057.9|4053.9|4056.9|4052.9|4059.4|4055.4|4042.4|4038.4|1514
1652238000000|2022-05-11 03:00:00|4057.4|4053.4|4053.4|4049.4|4058.4|4054.4|4040.9|4036.9|1455
1652238300000|2022-05-11 03:05:00|4052.9|4048.9|4052.4|4048.4|4063.4|4059.4|4046.9|4042.9|1297
1652238600000|2022-05-11 03:10:00|4051.9|4047.9|4034.9|4030.9|4052.4|4048.4|4031.4|4027.4|723
1652238900000|2022-05-11 03:15:00|4035.9|4031.9|4059.9|4055.9|4059.9|4055.9|4033.4|4029.4|576
1652239200000|2022-05-11 03:20:00|4059.4|4055.4|4060.9|4056.9|4064.4|4060.4|4050.9|4046.9|801
1652239500000|2022-05-11 03:25:00|4060.4|4056.4|4049.9|4045.9|4060.4|4056.4|4048.4|4044.4|438
1652239800000|2022-05-11 03:30:00|4050.9|4046.9|4065.9|4061.9|4065.9|4061.9|4043.9|4039.9|285
1652240100000|2022-05-11 03:35:00|4066.4|4062.4|4055.9|4051.9|4069.9|4065.9|4055.9|4051.9|406
1652240400000|2022-05-11 03:40:00|4056.4|4052.4|4067.4|4063.4|4068.4|4064.4|4046.9|4042.9|581
1652240700000|2022-05-11 03:45:00|4066.9|4062.9|4085.9|4081.9|4086.4|4082.4|4063.4|4059.4|512
1652241000000|2022-05-11 03:50:00|4085.4|4081.4|4090.4|4086.4|4097.9|4093.9|4083.9|4079.9|858
1652241300000|2022-05-11 03:55:00|4091.4|4087.4|4091.4|4087.4|4094.4|4090.4|4082.4|4078.4|445
1652241600000|2022-05-11 04:00:00|4090.1|4081.1|4092.1|4083.1|4092.4|4083.4|4089.1|4080.1|0
1652241900000|2022-05-11 04:05:00|4092|4083|4090.6|4081.6|4092.4|4083.4|4090.1|4081.1|0
1652242200000|2022-05-11 04:10:00|4090.9|4081.9|4085.8|4076.8|4090.9|4081.9|4085.7|4076.7|0
1652242500000|2022-05-11 04:15:00|4085.9|4076.9|4085.5|4076.5|4086.3|4077.3|4084.7|4075.7|0
1652242800000|2022-05-11 04:20:00|4085.1|4076.1|4083.8|4074.8|4085.5|4076.5|4083.2|4074.2|0
1652243100000|2022-05-11 04:25:00|4084.1|4075.1|4081.3|4072.3|4084.4|4075.4|4081.2|4072.2|0
1652243400000|2022-05-11 04:30:00|4081.7|4072.7|4082.1|4073.1|4082.6|4073.6|4080.9|4071.9|0
1652243700000|2022-05-11 04:35:00|4082.3|4073.3|4085.5|4076.5|4085.5|4076.5|4081.3|4072.3|0
1652244000000|2022-05-11 04:40:00|4085.8|4076.8|4085.3|4076.3|4086.5|4077.5|4085.1|4076.1|0
1652244300000|2022-05-11 04:45:00|4084.9|4075.9|4085.3|4076.3|4086|4077|4084.8|4075.8|0
1652244600000|2022-05-11 04:50:00|4085.5|4076.5|4087.4|4078.4|4087.8|4078.8|4085.3|4076.3|0
1652244900000|2022-05-11 04:55:00|4088.2|4079.2|4088.8|4079.8|4089.1|4080.1|4086.5|4077.5|0
1652245200000|2022-05-11 05:00:00|4089.1|4080.1|4118.4|4114.4|4120.4|4116.4|4086.9|4080.1|1619
1652245500000|2022-05-11 05:05:00|4117.9|4113.9|4099.4|4095.4|4125.4|4121.4|4097.4|4093.4|1430
1652245800000|2022-05-11 05:10:00|4099.9|4095.9|4107.4|4103.4|4110.9|4106.9|4090.9|4086.9|1362
1652246100000|2022-05-11 05:15:00|4107.9|4103.9|4099.4|4095.4|4114.9|4110.9|4097.4|4093.4|886
1652246400000|2022-05-11 05:20:00|4099.9|4095.9|4106.4|4102.4|4116.4|4112.4|4099.4|4095.4|874
1652246700000|2022-05-11 05:25:00|4106.9|4102.9|4141.9|4137.9|4144.9|4140.9|4106.9|4102.9|2301
1652247000000|2022-05-11 05:30:00|4142.4|4138.4|4130.4|4126.4|4145.4|4141.4|4127.9|4123.9|1314
1652247300000|2022-05-11 05:35:00|4130.9|4126.9|4138.4|4134.4|4148.9|4144.9|4130.9|4126.9|1731
1652247600000|2022-05-11 05:40:00|4138.9|4134.9|4112.9|4108.9|4141.4|4137.4|4112.4|4108.4|914
1652247900000|2022-05-11 05:45:00|4113.4|4109.4|4112.9|4108.9|4123.9|4119.9|4108.4|4104.4|954
1652248200000|2022-05-11 05:50:00|4112.4|4108.4|4086.4|4082.4|4112.9|4108.9|4085.9|4081.9|746
1652248500000|2022-05-11 05:55:00|4086.9|4082.9|4085.9|4081.9|4088.9|4084.9|4074.4|4070.4|1100
1652248800000|2022-05-11 06:00:00|4085.4|4081.4|4092.4|4088.4|4094.4|4090.4|4077.4|4073.4|1029
1652249100000|2022-05-11 06:05:00|4092.9|4088.9|4084.9|4080.9|4093.9|4089.9|4084.4|4080.4|423
1652249400000|2022-05-11 06:10:00|4085.4|4081.4|4076.9|4072.9|4087.4|4083.4|4075.4|4071.4|356
1652249700000|2022-05-11 06:15:00|4076.4|4072.4|4093.9|4089.9|4097.4|4093.4|4076.4|4072.4|1124
1652250000000|2022-05-11 06:20:00|4094.4|4090.4|4063.9|4059.9|4095.4|4091.4|4062.9|4058.9|799
1652250300000|2022-05-11 06:25:00|4064.4|4060.4|4061.4|4057.4|4066.4|4062.4|4053.4|4049.4|820
1652250600000|2022-05-11 06:30:00|4062.9|4058.9|4048.9|4044.9|4068.4|4064.4|4048.9|4044.9|567
1652250900000|2022-05-11 06:35:00|4047.4|4043.4|4044.4|4040.4|4054.4|4050.4|4041.4|4037.4|635
1652251200000|2022-05-11 06:40:00|4043.9|4039.9|4059.4|4055.4|4061.4|4057.4|4043.4|4039.4|654
1652251500000|2022-05-11 06:45:00|4058.4|4054.4|4038.4|4034.4|4062.9|4058.9|4037.9|4033.9|882
1652251800000|2022-05-11 06:50:00|4038.9|4034.9|4031.4|4027.4|4039.4|4035.4|4022.4|4018.4|1007
1652252100000|2022-05-11 06:55:00|4030.9|4026.9|4022.4|4018.4|4031.4|4027.4|4018.4|4014.4|626
1652252400000|2022-05-11 07:00:00|4021.9|4017.9|4019.4|4015.4|4027.9|4023.9|4012.9|4008.9|951
1652252700000|2022-05-11 07:05:00|4018.9|4014.9|4031.4|4027.4|4041.4|4037.4|4018.9|4014.9|790
1652253000000|2022-05-11 07:10:00|4029.9|4025.9|4021.4|4017.4|4040.9|4036.9|4020.9|4016.9|471
1652253300000|2022-05-11 07:15:00|4020.4|4016.4|4023.4|4019.4|4027.9|4023.9|4015.4|4011.4|748
1652253600000|2022-05-11 07:20:00|4023.9|4019.9|4029.4|4025.4|4039.4|4035.4|4023.9|4019.9|419
1652253900000|2022-05-11 07:25:00|4028.9|4024.9|4016.4|4012.4|4029.9|4025.9|4015.4|4011.4|674
1652254200000|2022-05-11 07:30:00|4015.9|4011.9|4010.9|4006.9|4018.4|4014.4|4008.4|4004.4|812
1652254500000|2022-05-11 07:35:00|4011.4|4007.4|4014.9|4010.9|4019.4|4015.4|4007.4|4003.4|1082
1652254800000|2022-05-11 07:40:00|4015.4|4011.4|4021.4|4017.4|4025.4|4021.4|4012.4|4008.4|886
1652255100000|2022-05-11 07:45:00|4021.9|4017.9|4015.9|4011.9|4029.4|4025.4|4013.4|4009.4|1052
1652255400000|2022-05-11 07:50:00|4016.4|4012.4|4011.4|4007.4|4018.4|4014.4|4009.4|4005.4|761
1652255700000|2022-05-11 07:55:00|4010.4|4006.4|4016.4|4012.4|4018.4|4014.4|4010.4|4006.4|968
1652256000000|2022-05-11 08:00:00|4013.8|4009.8|4014.8|4010.8|4016.8|4012.8|4010.8|4006.8|765
1652256300000|2022-05-11 08:05:00|4015.3|4011.3|4016.8|4012.8|4020.8|4016.8|4012.8|4008.8|899
1652256600000|2022-05-11 08:10:00|4016.3|4012.3|4019.8|4015.8|4020.8|4016.8|4015.8|4011.8|698
1652256900000|2022-05-11 08:15:00|4020.3|4016.3|4014.8|4010.8|4023.3|4019.3|4011.8|4007.8|942
1652257200000|2022-05-11 08:20:00|4014.3|4010.3|4024.8|4020.8|4027.8|4023.8|4013.3|4009.3|438
1652257500000|2022-05-11 08:25:00|4025.3|4021.3|4030.3|4026.3|4033.3|4029.3|4024.8|4020.8|374
1652257800000|2022-05-11 08:30:00|4037.2|4028.2|4039.8|4030.8|4040.4|4031.4|4036.3|4027.3|0
1652258100000|2022-05-11 08:35:00|4039.6|4030.6|4042.5|4033.5|4043.7|4034.7|4039.1|4030.1|0
1652258400000|2022-05-11 08:40:00|4042.2|4033.2|4051.6|4042.6|4052.4|4043.4|4042.2|4033.2|0
1652258700000|2022-05-11 08:45:00|4051.4|4042.4|4058.4|4049.4|4058.4|4049.4|4050.7|4041.7|0
1652259000000|2022-05-11 08:50:00|4058.3|4049.3|4061.3|4052.3|4061.3|4052.3|4052.5|4043.5|0
1652259300000|2022-05-11 08:55:00|4061.6|4052.6|4059.8|4050.8|4062.9|4053.9|4059.2|4050.2|0
1652259600000|2022-05-11 09:00:00|4059.9|4050.9|4065.1|4056.1|4065.6|4056.6|4059.8|4050.8|0
1652259900000|2022-05-11 09:05:00|4065.6|4056.6|4065.3|4056.3|4066.2|4057.2|4061.7|4052.7|0
1652260200000|2022-05-11 09:10:00|4065.2|4056.2|4063.9|4054.9|4066.3|4057.3|4063.6|4054.6|0
1652260500000|2022-05-11 09:15:00|4070.3|4041.3|4049.3|4038.3|4070.3|4047.3|4047.3|4037.3|37
1652260800000|2022-05-11 09:20:00|4048.3|4039.3|4042.3|4034.3|4049.3|4040.3|4042.3|4034.3|19
1652261100000|2022-05-11 09:25:00|4043.3|4035.3|4047.3|4039.3|4047.3|4039.3|4041.3|4032.3|57
1652261400000|2022-05-11 09:30:00|4046.3|4037.3|4041.3|4032.3|4050.3|4040.3|4041.3|4032.3|21
1652261700000|2022-05-11 09:35:00|4042.3|4031.3|4040.3|4030.3|4044.3|4031.3|4036.3|4027.3|8
1652262000000|2022-05-11 09:40:00|4036.3|4027.3|4038.3|4027.3|4038.3|4027.3|4036.3|4025.3|5
1652262300000|2022-05-11 09:45:00|4037.3|4028.3|4036.3|4027.3|4039.3|4028.3|4035.3|4027.3|4
1652262600000|2022-05-11 09:50:00|4037.3|4031.3|4037.3|4027.3|4039.3|4031.3|4036.3|4027.3|4
1652262900000|2022-05-11 09:55:00|4036.3|4028.3|4035.3|4027.3|4037.3|4028.3|4034.3|4027.3|0
1652263200000|2022-05-11 10:00:00|4036.3|4028.3|4031.3|4023.3|4037.3|4029.3|4030.3|4023.3|11
1652263500000|2022-05-11 10:05:00|4030.3|4021.3|4022.3|4013.3|4031.3|4022.3|4020.3|4011.3|19
1652263800000|2022-05-11 10:10:00|4023.3|4014.3|4029.3|4019.3|4029.3|4020.3|4022.3|4013.3|6
1652264100000|2022-05-11 10:15:00|4030.3|4020.3|4026.3|4019.3|4030.3|4020.3|4026.3|4019.3|6
1652264400000|2022-05-11 10:20:00|4027.3|4020.3|4028.3|4018.3|4029.3|4020.3|4025.3|4017.3|3
1652264700000|2022-05-11 10:25:00|4027.3|4020.3|4031.3|4020.3|4031.3|4020.3|4027.3|4020.3|0
1652265000000|2022-05-11 10:30:00|4032.3|4022.3|4033.3|4022.3|4036.3|4024.3|4028.3|4022.3|1
1652265300000|2022-05-11 10:35:00|4032.3|4023.3|4040.3|4029.3|4042.3|4031.3|4032.3|4022.3|5
1652265600000|2022-05-11 10:40:00|4039.3||4040.3||4040.3||4039.3||0
1652265900000|2022-05-11 10:45:00|4039.3|4030.3|4038.3|4029.3|4040.3|4031.3|4038.3|4029.3|0
1652266200000|2022-05-11 10:50:00|4040.3|4030.3|4040.3|4030.3|4040.3|4032.3|4037.3|4029.3|8
1652266500000|2022-05-11 10:55:00|4039.3|4031.3|4041.3|4031.3|4043.3|4031.3|4039.3|4031.3|1
1652266800000|2022-05-11 11:00:00|4040.3|4030.3|4038.3|4028.3|4040.3|4030.3|4034.3|4027.3|19
1652267100000|2022-05-11 11:05:00|4036.3|4027.3|4038.3|4029.3|4038.3|4029.3|4035.3|4027.3|3
1652267400000|2022-05-11 11:10:00|4039.3|4030.3|4038.3|4029.3|4040.3|4031.3|4037.3|4028.3|7
1652267700000|2022-05-11 11:15:00|4037.3|4027.3|4038.3|4028.3|4038.3|4028.3|4037.3|4027.3|2
1652268000000|2022-05-11 11:20:00|4040.3|4029.3|4040.3|4029.3|4042.3|4029.3|4038.3|4029.3|5
1652268300000|2022-05-11 11:25:00|4041.3|4033.3|4044.3|4033.3|4044.3|4033.3|4040.3|4033.3|9
1652268600000|2022-05-11 11:30:00|4043.3|4036.3|4043.3|4035.3|4045.3|4037.3|4043.3|4034.3|59
1652268900000|2022-05-11 11:35:00|4044.3|4036.3|4052.3|4039.3|4054.3|4043.3|4044.3|4036.3|39
1652269200000|2022-05-11 11:40:00|4050.3|4040.3|4052.3|4043.3|4055.3|4045.3|4050.3|4040.3|11
1652269500000|2022-05-11 11:45:00|4051.3|4041.3|4046.3|4035.3|4052.3|4041.3|4044.3|4035.3|5
1652269800000|2022-05-11 11:50:00|4044.3|4036.3|4050.3|4036.3|4050.3|4036.3|4044.3|4035.3|2
1652270100000|2022-05-11 11:55:00|4049.3||4048.3||4049.3||4048.3||0
1652270400000|2022-05-11 12:00:00|4050.3|4037.3|4047.3|4036.3|4050.3|4038.3|4047.3|4036.3|4
1652270700000|2022-05-11 12:05:00|4050.3|4037.3|4050.3|4036.3|4050.3|4038.3|4050.3|4036.3|5
1652271000000|2022-05-11 12:10:00|4049.3|4033.3|4044.3|4033.3|4049.3|4035.3|4044.3|4031.3|1
1652271300000|2022-05-11 12:15:00|4043.3|4032.3|4040.3|4031.3|4043.3|4032.3|4038.3|4031.3|1
1652271600000|2022-05-11 12:20:00|4039.3|4030.3|4039.3|4028.3|4040.3|4031.3|4036.3|4026.3|20
1652271900000|2022-05-11 12:25:00|4040.3|4029.3|4039.3|4026.3|4040.3|4032.3|4039.3|4026.3|4
1652272200000|2022-05-11 12:30:00|4038.3|4021.3|3995.3|3981.3|4038.3|4021.3|3978.3|3971.3|102
1652272500000|2022-05-11 12:35:00|3994.3|3979.3|3955.3|3945.3|3995.3|3979.3|3953.3|3945.3|58
1652272800000|2022-05-11 12:40:00|3954.3|3946.3|3966.3|3950.3|3973.3|3961.3|3954.3|3945.3|52
1652273100000|2022-05-11 12:45:00|3965.3|3951.3|3961.3|3951.3|3972.3|3958.3|3952.3|3941.3|75
1652273400000|2022-05-11 12:50:00|3962.3|3952.3|3938.3|3926.3|3962.3|3952.3|3935.3|3925.3|32
1652273700000|2022-05-11 12:55:00|3935.3|3927.3|3947.3|3938.3|3949.3|3939.3|3935.3|3925.3|36
1652274000000|2022-05-11 13:00:00|3946.3|3937.3|3959.3|3946.3|3959.3|3947.3|3943.3|3932.3|34
1652274300000|2022-05-11 13:05:00|3958.3|3947.3|3963.3|3950.3|3970.3|3961.3|3955.3|3946.3|25
1652274600000|2022-05-11 13:10:00|3964.3|3956.3|3978.3|3966.3|3980.3|3968.3|3963.3|3950.3|34
1652274900000|2022-05-11 13:15:00|3977.3|3965.3|3987.3|3976.3|3987.3|3976.3|3973.3|3961.3|6
1652275200000|2022-05-11 13:20:00|3988.3|3977.3|3984.3|3972.3|3990.3|3980.3|3977.3|3969.3|17
1652275500000|2022-05-11 13:25:00|3985.3|3974.3|3982.3|3971.3|3986.3|3976.3|3977.3|3964.3|16
1652275800000|2022-05-11 13:30:00|3983.3|3970.3|3970.3|3958.3|4012.3|4002.3|3968.3|3957.3|182
1652276100000|2022-05-11 13:35:00|3968.3|3957.3|3960.3|3949.3|3970.3|3958.3|3939.3|3928.3|105
1652276400000|2022-05-11 13:40:00|3959.3|3946.3|4011.3|4001.3|4012.3|4003.3|3957.3|3944.3|147
1652276700000|2022-05-11 13:45:00|4012.3|4002.3|4032.3|4021.3|4040.3|4029.3|4005.3|3993.3|206
1652277000000|2022-05-11 13:50:00|4033.3|4022.3|4011.3|3999.3|4036.3|4024.3|4006.3|3994.3|34
1652277300000|2022-05-11 13:55:00|4010.3|3997.3|4009.3|3998.3|4012.3|4001.3|3990.3|3980.3|18
1652277600000|2022-05-11 14:00:00|4008.3|3997.3|4021.3|4008.3|4021.3|4008.3|3988.3|3979.3|65
1652277900000|2022-05-11 14:05:00|4020.3|4006.3|3996.3|3985.3|4020.3|4007.3|3994.3|3983.3|36
1652278200000|2022-05-11 14:10:00|3995.3|3983.3|3991.3|3980.3|4000.3|3989.3|3977.3|3969.3|51
1652278500000|2022-05-11 14:15:00|3990.3|3978.3|3997.3|3986.3|4002.3|3990.3|3980.3|3969.3|51
1652278800000|2022-05-11 14:20:00|4000.3|3987.3|4012.3|4003.3|4021.3|4011.3|3985.3|3974.3|105
1652279100000|2022-05-11 14:25:00|4013.3|4004.3|4011.3|4000.3|4021.3|4009.3|4004.3|3993.3|31
1652279400000|2022-05-11 14:30:00|4010.3|3998.3|3998.3|3987.3|4016.3|4006.3|3989.3|3979.3|95
1652279700000|2022-05-11 14:35:00|3997.3|3988.3|4006.3|3995.3|4011.3|4000.3|3987.3|3977.3|31
1652280000000|2022-05-11 14:40:00|4005.3|3994.3|4010.3|3999.3|4011.3|4000.3|4002.3|3991.3|10
1652280300000|2022-05-11 14:45:00|4012.3|4000.3|3995.3|3985.3|4017.3|4006.3|3990.3|3979.3|64
1652280600000|2022-05-11 14:50:00|3994.3|3981.3|3981.3|3970.3|3995.3|3983.3|3974.3|3964.3|52
1652280900000|2022-05-11 14:55:00|3980.3|3969.3|3979.3|3968.3|3982.3|3972.3|3970.3|3961.3|31
1652281200000|2022-05-11 15:00:00|3978.3|3967.3|3979.3|3969.3|3980.3|3970.3|3970.3|3961.3|152
1652281500000|2022-05-11 15:05:00|3980.3|3970.3|3973.3|3964.3|3981.3|3971.3|3968.3|3959.3|156
1652281800000|2022-05-11 15:10:00|3974.3|3965.3|3983.3|3973.3|3985.3|3976.3|3972.3|3964.3|40
1652282100000|2022-05-11 15:15:00|3984.3|3974.3|3966.3|3956.3|3986.3|3978.3|3959.3|3949.3|92
1652282400000|2022-05-11 15:20:00|3965.3|3955.3|3976.3|3967.3|3981.3|3972.3|3965.3|3955.3|69
1652282700000|2022-05-11 15:25:00|3975.3|3966.3|3985.3|3976.3|3987.3|3978.3|3970.3|3957.3|95
1652283000000|2022-05-11 15:30:00|3987.3|3977.3|3982.3|3971.3|3987.3|3978.3|3980.3|3970.3|33
1652283300000|2022-05-11 15:35:00|3983.3|3972.3|3991.3|3982.3|4004.3|3996.3|3970.3|3960.3|173
1652283600000|2022-05-11 15:40:00|3990.3|3983.3|3984.3|3974.3|3996.3|3986.3|3984.3|3972.3|51
1652283900000|2022-05-11 15:45:00|3985.3|3973.3|3982.3|3973.3|3988.3|3978.3|3976.3|3968.3|39
1652284200000|2022-05-11 15:50:00|3984.3|3972.3|3976.3|3968.3|3984.3|3975.3|3971.3|3963.3|109
1652284500000|2022-05-11 15:55:00|3975.3|3967.3|3972.3|3964.3|3976.3|3968.3|3967.3|3959.3|31
1652284800000|2022-05-11 16:00:00|3971.3|3963.3|3966.3|3957.3|3972.3|3964.3|3964.3|3956.3|33
1652285100000|2022-05-11 16:05:00|3968.3|3958.3|3963.3|3954.3|3972.3|3963.3|3962.3|3952.3|18
1652285400000|2022-05-11 16:10:00|3962.3|3953.3|3958.3|3949.3|3962.3|3953.3|3950.3|3941.3|16
1652285700000|2022-05-11 16:15:00|3957.3|3948.3|3947.3|3937.3|3961.3|3950.3|3947.3|3936.3|4
1652286000000|2022-05-11 16:20:00|3949.3|3936.3|3967.3|3958.3|3967.3|3958.3|3948.3|3936.3|31
1652286300000|2022-05-11 16:25:00|3968.3|3959.3|3943.3|3932.3|3968.3|3960.3|3940.3|3931.3|135
1652286600000|2022-05-11 16:30:00|3942.3|3931.3|3940.3|3928.3|3945.3|3932.3|3934.3|3922.3|37
1652286900000|2022-05-11 16:35:00|3939.3|3929.3|3936.3|3927.3|3948.3|3937.3|3934.3|3926.3|92
1652287200000|2022-05-11 16:40:00|3935.3|3928.3|3933.3|3920.3|3943.3|3934.3|3928.3|3918.3|218
1652287500000|2022-05-11 16:45:00|3930.3|3919.3|3935.3|3921.3|3937.3|3927.3|3926.3|3917.3|14
1652287800000|2022-05-11 16:50:00|3934.3|3919.3|3924.3|3915.3|3935.3|3925.3|3923.3|3914.3|33
1652288100000|2022-05-11 16:55:00|3926.3|3916.3|3924.3|3914.3|3929.3|3918.3|3919.3|3911.3|74
1652288400000|2022-05-11 17:00:00|3922.3|3915.3|3914.3|3906.3|3927.3|3916.3|3914.3|3906.3|18
1652288700000|2022-05-11 17:05:00|3911.3|3905.3|3914.3|3905.3|3919.3|3910.3|3909.3|3901.3|129
1652289000000|2022-05-11 17:10:00|3915.3|3907.3|3920.3|3908.3|3923.3|3913.3|3915.3|3905.3|11
1652289300000|2022-05-11 17:15:00|3921.3|3907.3|3924.3|3911.3|3927.3|3918.3|3921.3|3907.3|42
1652289600000|2022-05-11 17:20:00|3922.3|3910.3|3926.3|3915.3|3927.3|3915.3|3912.3|3903.3|37
1652289900000|2022-05-11 17:25:00|3927.3|3914.3|3910.3|3901.3|3927.3|3915.3|3908.3|3900.3|99
1652290200000|2022-05-11 17:30:00|3907.3|3900.3|3915.3|3906.3|3918.3|3907.3|3905.3|3898.3|57
1652290500000|2022-05-11 17:35:00|3917.3|3905.3|3901.3|3893.3|3922.3|3909.3|3900.3|3893.3|44
1652290800000|2022-05-11 17:40:00|3902.3|3892.3|3898.3|3888.3|3903.3|3892.3|3896.3|3888.3|18
1652291100000|2022-05-11 17:45:00|3895.3|3887.3|3901.3|3890.3|3902.3|3892.3|3890.3|3882.3|42
1652291400000|2022-05-11 17:50:00|3900.3|3891.3|3896.3|3886.3|3904.3|3894.3|3896.3|3883.3|8
1652291700000|2022-05-11 17:55:00|3898.3|3887.3|3889.3|3878.3|3901.3|3890.3|3883.3|3874.3|70
1652292000000|2022-05-11 18:00:00|3890.3|3879.3|3910.3|3899.3|3910.3|3902.3|3890.3|3879.3|27
1652292300000|2022-05-11 18:05:00|3913.3|3900.3|3894.3|3885.3|3913.3|3902.3|3894.3|3884.3|80
1652292600000|2022-05-11 18:10:00|3891.3|3882.3|3903.3|3891.3|3903.3|3891.3|3890.3|3880.3|44
1652292900000|2022-05-11 18:15:00|3902.3|3889.3|3912.3|3901.3|3915.3|3904.3|3898.3|3888.3|1
1652293200000|2022-05-11 18:20:00|3907.3|3898.3|3914.3|3903.3|3915.3|3904.3|3898.3|3888.3|32
1652293500000|2022-05-11 18:25:00|3915.3|3904.3|3912.3|3902.3|3924.3|3914.3|3910.3|3898.3|76
1652293800000|2022-05-11 18:30:00|3911.3|3899.3|3918.3|3904.3|3918.3|3904.3|3906.3|3896.3|25
1652294100000|2022-05-11 18:35:00|3917.3|3905.3|3912.3|3901.3|3922.3|3906.3|3910.3|3898.3|24
1652294400000|2022-05-11 18:40:00|3911.3|3900.3|3924.3|3914.3|3924.3|3915.3|3902.3|3890.3|32
1652294700000|2022-05-11 18:45:00|3922.3|3915.3|3908.3|3898.3|3926.3|3918.3|3905.3|3896.3|74
1652295000000|2022-05-11 18:50:00|3903.3|3899.3|3894.3|3887.3|3903.3|3899.3|3893.3|3884.3|12
1652295300000|2022-05-11 18:55:00|3900.3|3886.3|3895.1|3886.1|3900.3|3892.3|3890.3|3880.3|23
1652295600000|2022-05-11 19:00:00|3895|3886|3891|3882|3896.3|3887.3|3890.9|3881.9|0
1652295900000|2022-05-11 19:05:00|3891.1|3882.1|3893.9|3884.9|3896.2|3887.2|3888.8|3879.8|0
1652296200000|2022-05-11 19:10:00|3893.7|3884.7|3890.2|3881.2|3897.8|3888.8|3888|3879|0
1652296500000|2022-05-11 19:15:00|3890.1|3881.1|3890.1|3881.1|3893.4|3884.4|3883.5|3874.5|0
1652296800000|2022-05-11 19:20:00|3889.1|3880.1|3884.6|3875.6|3890.7|3881.7|3883|3874|0
1652297100000|2022-05-11 19:25:00|3884.7|3875.7|3887.9|3878.9|3890.9|3881.9|3883.4|3874.4|0
1652297400000|2022-05-11 19:30:00|3888|3879|3890|3881|3895.4|3886.4|3886.1|3877.1|0
1652297700000|2022-05-11 19:35:00|3889.8|3880.8|3882.5|3873.5|3890.9|3881.9|3882.3|3873.3|0
1652298000000|2022-05-11 19:40:00|3882.4|3873.4|3892.2|3883.2|3896.3|3887.3|3882.3|3873.3|0
1652298300000|2022-05-11 19:45:00|3892.1|3883.1|3884.8|3875.8|3892.6|3883.6|3884.7|3875.7|0
1652298600000|2022-05-11 19:50:00|3884.7|3875.7|3884.1|3875.1|3887.1|3878.1|3881|3872|0
1652298900000|2022-05-11 19:55:00|3884.2|3875.2|3891.9|3882.9|3892|3883|3882.6|3873.6|0
1652299200000|2022-05-11 20:00:00|3892|3883|3897.7|3888.7|3897.7|3888.7|3887.2|3878.2|0
1652299500000|2022-05-11 20:05:00|3897.4|3888.4|3898.6|3889.6|3901.3|3892.3|3897.1|3888.1|0
1652299800000|2022-05-11 20:10:00|3898.9|3889.9|3901.9|3892.9|3905.2|3896.2|3898.9|3889.9|0
1652300100000|2022-05-11 20:15:00|3902|3893|3902.7|3893.7|3907.2|3898.2|3901.4|3892.4|0
1652300400000|2022-05-11 20:20:00|3902.3|3893.3|3902.3|3893.3|3904.4|3895.4|3900.8|3891.8|0
1652300700000|2022-05-11 20:25:00|3902.4|3893.4|3903.2|3894.2|3903.2|3894.2|3898.9|3889.9|0
1652301000000|2022-05-11 20:30:00|3903.4|3894.4|3902.6|3893.6|3903.8|3894.8|3901.7|3892.7|0
1652301300000|2022-05-11 20:35:00|3902.3|3893.3|3904.1|3895.1|3904.4|3895.4|3902|3893|0
1652301600000|2022-05-11 20:40:00|3904.3|3895.3|3906.5|3897.5|3909.6|3900.6|3904|3895|0
1652301900000|2022-05-11 20:45:00|3906.7|3897.7|3908.3|3899.3|3910.8|3901.8|3905.9|3896.9|0
1652302200000|2022-05-11 20:50:00|3908.5|3899.5|3908.3|3899.3|3910.2|3901.2|3907.8|3898.8|0
1652302500000|2022-05-11 20:55:00|3908.2|3899.2|3905.8|3896.8|3908.6|3899.6|3904.1|3895.1|0
1652302800000|2022-05-11 21:00:00|3906|3897|3905.3|3896.3|3906.2|3897.2|3905.3|3896.3|0
1652303100000|2022-05-11 21:05:00|3905.5|3896.5|3902.6|3893.6|3905.8|3896.8|3902.4|3893.4|0
1652303400000|2022-05-11 21:10:00|3902.4|3893.4|3901.6|3892.6|3902.6|3893.6|3901.5|3892.5|0
1652303700000|2022-05-11 21:15:00|3901.4|3892.4|3900.9|3891.9|3901.5|3892.5|3900.6|3891.6|0
1652304000000|2022-05-11 21:20:00|3901.1|3892.1|3899.8|3890.8|3901.2|3892.2|3898.9|3889.9|0
1652304300000|2022-05-11 21:25:00|3899.6|3890.6|3899.5|3890.5|3900.2|3891.2|3899|3890|0
1652304600000|2022-05-11 21:30:00|3899.3|3890.3|3900.2|3891.2|3900.8|3891.8|3899|3890|0
1652304900000|2022-05-11 21:35:00|3900|3891|3899.7|3890.7|3900.2|3891.2|3899|3890|0
1652305200000|2022-05-11 21:40:00|3899.8|3890.8|3899.6|3890.6|3900.2|3891.2|3899.3|3890.3|0
1652305500000|2022-05-11 21:45:00|3899.7|3890.7|3900.9|3891.9|3900.9|3891.9|3899.6|3890.6|0
1652305800000|2022-05-11 21:50:00|3901|3892|3901.1|3892.1|3901.3|3892.3|3900.9|3891.9|0
1652306100000|2022-05-11 21:55:00|3901|3892|3902.2|3893.2|3902.8|3893.8|3900.5|3891.5|0
1652306400000|2022-05-11 22:00:00|3901.5|3892.5|3901.1|3892.1|3903.5|3894.5|3898.2|3889.2|0
1652306700000|2022-05-11 22:05:00|3901.3|3892.3|3898.2|3889.2|3901.3|3892.3|3895.5|3886.5|0
1652307000000|2022-05-11 22:10:00|3898.4|3889.4|3891.2|3882.2|3898.7|3889.7|3890.2|3881.2|0
1652307300000|2022-05-11 22:15:00|3891.3|3882.3|3889|3880|3893|3884|3887.7|3878.7|0
1652307600000|2022-05-11 22:20:00|3889.2|3880.2|3888|3879|3891.8|3882.8|3887.8|3878.8|0
1652307900000|2022-05-11 22:25:00|3887.7|3878.7|3889.8|3880.8|3892.2|3883.2|3886.9|3877.9|0
1652308200000|2022-05-11 22:30:00|3889.9|3880.9|3893.7|3884.7|3894|3885|3889.9|3880.9|0
1652308500000|2022-05-11 22:35:00|3894|3885|3895.7|3886.7|3897.5|3888.5|3894|3885|0
1652308800000|2022-05-11 22:40:00|3896|3887|3896.8|3887.8|3897.2|3888.2|3895.1|3886.1|0
1652309100000|2022-05-11 22:45:00|3896.6|3887.6|3898.1|3889.1|3898.9|3889.9|3895.5|3886.5|0
1652309400000|2022-05-11 22:50:00|3898.2|3889.2|3900.4|3891.4|3901.1|3892.1|3894.8|3885.8|0
1652309700000|2022-05-11 22:55:00|3900.2|3891.2|3902|3893|3902.3|3893.3|3899.2|3890.2|0
1652310000000|2022-05-11 23:00:00|3902.2|3893.2|3902.9|3893.9|3904.1|3895.1|3901.7|3892.7|0
1652310300000|2022-05-11 23:05:00|3903.1|3894.1|3902.6|3893.6|3903.2|3894.2|3900.9|3891.9|0
1652310600000|2022-05-11 23:10:00|3902.7|3893.7|3900.3|3891.3|3903.4|3894.4|3900.3|3891.3|0
1652310900000|2022-05-11 23:15:00|3900.1|3891.1|3901.3|3892.3|3902.1|3893.1|3899.9|3890.9|0
1652311200000|2022-05-11 23:20:00|3901.2|3892.2|3898.2|3889.2|3901.2|3892.2|3897.5|3888.5|0
1652311500000|2022-05-11 23:25:00|3898|3889|3897.8|3888.8|3899.8|3890.8|3897.7|3888.7|0
1652311800000|2022-05-11 23:30:00|3898|3889|3897.4|3888.4|3898|3889|3892.9|3883.9|0
1652312100000|2022-05-11 23:35:00|3897.7|3888.7|3900.3|3891.3|3900.7|3891.7|3896.8|3887.8|0
1652312400000|2022-05-11 23:40:00|3900.2|3891.2|3902.1|3893.1|3902.4|3893.4|3899.7|3890.7|0
1652312700000|2022-05-11 23:45:00|3902.2|3893.2|3902.5|3893.5|3906.3|3897.3|3901.5|3892.5|0
1652313000000|2022-05-11 23:50:00|3902.7|3893.7|3898.1|3889.1|3902.8|3893.8|3898|3889|0
1652313300000|2022-05-11 23:55:00|3898|3889|3902.1|3893.1|3902.4|3893.4|3897.9|3888.9|0
1652313600000|2022-05-12 00:00:00|3902.4|3893.4|3888|3879|3902.4|3893.4|3884.5|3875.5|0
1652313900000|2022-05-12 00:05:00|3887.9|3878.9|3894|3885|3896.2|3887.2|3886.3|3877.3|0
1652314200000|2022-05-12 00:10:00|3893.9|3884.9|3887.7|3878.7|3893.9|3884.9|3886.5|3877.5|0
1652314500000|2022-05-12 00:15:00|3887.5|3878.5|3872.4|3863.4|3887.7|3878.7|3871.6|3862.6|0
1652314800000|2022-05-12 00:20:00|3872.2|3863.2|3872|3863|3874.5|3865.5|3868|3859|0
1652315100000|2022-05-12 00:25:00|3871.5|3862.5|3876.1|3867.1|3877.4|3868.4|3869.2|3860.2|0
1652315400000|2022-05-12 00:30:00|3876.3|3867.3|3873.8|3864.8|3876.3|3867.3|3871|3862|0
1652315700000|2022-05-12 00:35:00|3874.2|3865.2|3888.8|3879.8|3889.7|3880.7|3873.3|3864.3|0
1652316000000|2022-05-12 00:40:00|3889.6|3880.6|3907.1|3898.1|3912.9|3903.9|3889.6|3880.6|0
1652316300000|2022-05-12 00:45:00|3907.2|3898.2|3913.8|3904.8|3914.4|3905.4|3904.3|3895.3|0
1652316600000|2022-05-12 00:50:00|3914|3905|3911.5|3902.5|3919.2|3910.2|3910.9|3901.9|0
1652316900000|2022-05-12 00:55:00|3911.3|3902.3|3910.3|3901.3|3911.7|3902.7|3908|3899|0
1652317200000|2022-05-12 01:00:00|3909.5|3900.5|3905.3|3896.3|3910|3901|3904|3895|0
1652317500000|2022-05-12 01:05:00|3905.6|3896.6|3898.6|3889.6|3906.1|3897.1|3895.1|3886.1|0
1652317800000|2022-05-12 01:10:00|3898.4|3889.4|3903.6|3894.6|3906|3897|3898.4|3889.4|0
1652318100000|2022-05-12 01:15:00|3902.4|3893.4|3901.8|3897.8|3905.8|3901.8|3889.3|3885.3|146
1652318400000|2022-05-12 01:20:00|3902.3|3898.3|3914.3|3910.3|3921.8|3917.8|3901.8|3897.8|251
1652318700000|2022-05-12 01:25:00|3914.8|3910.8|3923.3|3919.3|3923.3|3919.3|3911.8|3907.8|217
1652319000000|2022-05-12 01:30:00|3920.3|3916.3|3949.8|3945.8|3957.3|3953.3|3914.8|3910.8|2922
1652319300000|2022-05-12 01:35:00|3950.3|3946.3|3938.3|3934.3|3951.8|3947.8|3918.3|3914.3|2239
1652319600000|2022-05-12 01:40:00|3937.8|3933.8|3960.8|3956.8|3961.3|3957.3|3931.8|3927.8|1481
1652319900000|2022-05-12 01:45:00|3960.3|3956.3|3984.8|3980.8|3985.8|3981.8|3956.8|3952.8|1157
1652320200000|2022-05-12 01:50:00|3983.8|3979.8|3973.8|3969.8|3992.3|3988.3|3971.8|3967.8|1563
1652320500000|2022-05-12 01:55:00|3973.3|3969.3|3956.8|3952.8|3973.3|3969.3|3948.8|3944.8|1301
1652320800000|2022-05-12 02:00:00|3957.3|3953.3|3959.8|3955.8|3961.3|3957.3|3940.8|3936.8|1513
1652321100000|2022-05-12 02:05:00|3959.3|3955.3|3959.8|3955.8|3973.8|3969.8|3957.3|3953.3|1008
1652321400000|2022-05-12 02:10:00|3960.8|3956.8|3977.8|3973.8|3978.8|3974.8|3959.3|3955.3|1196
1652321700000|2022-05-12 02:15:00|3978.3|3974.3|3992.8|3988.8|3994.3|3990.3|3970.3|3966.3|843
1652322000000|2022-05-12 02:20:00|3993.3|3989.3|3986.8|3982.8|3997.8|3993.8|3974.8|3970.8|1223
1652322300000|2022-05-12 02:25:00|3987.3|3983.3|3964.8|3960.8|3987.8|3983.8|3957.8|3953.8|1584
1652322600000|2022-05-12 02:30:00|3964.3|3960.3|3952.3|3948.3|3973.8|3969.8|3947.3|3943.3|1298
1652322900000|2022-05-12 02:35:00|3952.8|3948.8|3948.3|3944.3|3953.8|3949.8|3942.8|3938.8|733
1652323200000|2022-05-12 02:40:00|3948.8|3944.8|3941.3|3937.3|3956.3|3952.3|3940.3|3936.3|698
1652323500000|2022-05-12 02:45:00|3940.8|3936.8|3932.8|3928.8|3955.8|3951.8|3932.3|3928.3|794
1652323800000|2022-05-12 02:50:00|3932.3|3928.3|3922.8|3918.8|3932.3|3928.3|3919.8|3915.8|1051
1652324100000|2022-05-12 02:55:00|3922.3|3918.3|3935.8|3931.8|3936.8|3932.8|3919.8|3915.8|625
1652324400000|2022-05-12 03:00:00|3934.8|3930.8|3942.8|3938.8|3943.8|3939.8|3927.8|3923.8|557
1652324700000|2022-05-12 03:05:00|3942.3|3938.3|3948.8|3944.8|3948.8|3944.8|3931.8|3927.8|553
1652325000000|2022-05-12 03:10:00|3949.3|3945.3|3943.8|3939.8|3949.3|3945.3|3936.3|3932.3|363
1652325300000|2022-05-12 03:15:00|3942.8|3938.8|3936.8|3932.8|3946.3|3942.3|3935.8|3931.8|359
1652325600000|2022-05-12 03:20:00|3936.3|3932.3|3944.3|3940.3|3947.3|3943.3|3929.8|3925.8|425
1652325900000|2022-05-12 03:25:00|3943.8|3939.8|3952.8|3948.8|3953.3|3949.3|3942.8|3938.8|529
1652326200000|2022-05-12 03:30:00|3951.8|3947.8|3965.8|3961.8|3969.3|3965.3|3951.3|3947.3|463
1652326500000|2022-05-12 03:35:00|3966.3|3962.3|3957.8|3953.8|3966.8|3962.8|3955.8|3951.8|417
1652326800000|2022-05-12 03:40:00|3957.3|3953.3|3950.8|3946.8|3959.8|3955.8|3949.8|3945.8|236
1652327100000|2022-05-12 03:45:00|3950.3|3946.3|3964.8|3960.8|3967.3|3963.3|3948.8|3944.8|509
1652327400000|2022-05-12 03:50:00|3965.3|3961.3|3958.8|3954.8|3967.3|3963.3|3956.8|3952.8|231
1652327700000|2022-05-12 03:55:00|3958.3|3954.3|3966.9|3962.9|3966.9|3962.9|3957.3|3953.3|481
1652328000000|2022-05-12 04:00:00|3964.9|3955.9|3964.9|3955.9|3966.4|3957.4|3964.1|3955.1|0
1652328300000|2022-05-12 04:05:00|3964.5|3955.5|3960.7|3951.7|3964.5|3955.5|3959.8|3950.8|0
1652328600000|2022-05-12 04:10:00|3960.9|3951.9|3960.6|3951.6|3961.7|3952.7|3958.5|3949.5|0
1652328900000|2022-05-12 04:15:00|3960.9|3951.9|3958.9|3949.9|3961.6|3952.6|3958.4|3949.4|0
1652329200000|2022-05-12 04:20:00|3959.2|3950.2|3955|3946|3959.2|3950.2|3954.7|3945.7|0
1652329500000|2022-05-12 04:25:00|3955.2|3946.2|3955.8|3946.8|3956.2|3947.2|3953.7|3944.7|0
1652329800000|2022-05-12 04:30:00|3955.3|3946.3|3956.6|3947.6|3958.1|3949.1|3954.7|3945.7|0
1652330100000|2022-05-12 04:35:00|3956.4|3947.4|3953.6|3944.6|3956.7|3947.7|3952.7|3943.7|0
1652330400000|2022-05-12 04:40:00|3954.2|3945.2|3950.5|3941.5|3954.5|3945.5|3950.4|3941.4|0
1652330700000|2022-05-12 04:45:00|3950.7|3941.7|3951.6|3942.6|3953.1|3944.1|3949.8|3940.8|0
1652331000000|2022-05-12 04:50:00|3951.8|3942.8|3955.4|3946.4|3958.8|3949.8|3951.6|3942.6|0
1652331300000|2022-05-12 04:55:00|3955.2|3946.2|3954.2|3945.2|3956.1|3947.1|3952.3|3943.3|0
1652331600000|2022-05-12 05:00:00|3953|3944|3966.4|3962.4|3976.9|3972.9|3953|3944|1317
1652331900000|2022-05-12 05:05:00|3965.9|3961.9|3945.4|3941.4|3965.9|3961.9|3945.4|3941.4|1195
1652332200000|2022-05-12 05:10:00|3944.9|3940.9|3925.4|3921.4|3949.9|3945.9|3924.4|3920.4|968
1652332500000|2022-05-12 05:15:00|3924.9|3920.9|3923.9|3919.9|3926.9|3922.9|3913.9|3909.9|1280
1652332800000|2022-05-12 05:20:00|3924.4|3920.4|3913.4|3909.4|3927.4|3923.4|3911.4|3907.4|685
1652333100000|2022-05-12 05:25:00|3912.9|3908.9|3906.9|3902.9|3917.9|3913.9|3901.4|3897.4|879
1652333400000|2022-05-12 05:30:00|3907.4|3903.4|3896.9|3892.9|3910.4|3906.4|3896.4|3892.4|1030
1652333700000|2022-05-12 05:35:00|3896.4|3892.4|3880.9|3876.9|3898.9|3894.9|3875.9|3871.9|1406
1652334000000|2022-05-12 05:40:00|3881.9|3877.9|3875.4|3871.4|3887.4|3883.4|3874.9|3870.9|994
1652334300000|2022-05-12 05:45:00|3874.9|3870.9|3877.4|3873.4|3879.9|3875.9|3861.9|3857.9|1300
1652334600000|2022-05-12 05:50:00|3876.9|3872.9|3876.9|3872.9|3885.4|3881.4|3869.4|3865.4|929
1652334900000|2022-05-12 05:55:00|3876.4|3872.4|3862.9|3858.9|3879.9|3875.9|3860.4|3856.4|782
1652335200000|2022-05-12 06:00:00|3862.4|3858.4|3873.4|3869.4|3873.9|3869.9|3860.9|3856.9|1133
1652335500000|2022-05-12 06:05:00|3872.9|3868.9|3878.9|3874.9|3889.4|3885.4|3871.9|3867.9|959
1652335800000|2022-05-12 06:10:00|3879.4|3875.4|3887.9|3883.9|3888.9|3884.9|3878.9|3874.9|534
1652336100000|2022-05-12 06:15:00|3887.4|3883.4|3887.9|3883.9|3890.4|3886.4|3880.4|3876.4|735
1652336400000|2022-05-12 06:20:00|3887.4|3883.4|3889.9|3885.9|3897.9|3893.9|3875.9|3871.9|895
1652336700000|2022-05-12 06:25:00|3890.4|3886.4|3883.9|3879.9|3891.4|3887.4|3880.9|3876.9|411
1652337000000|2022-05-12 06:30:00|3883.4|3879.4|3884.4|3880.4|3886.9|3882.9|3880.4|3876.4|424
1652337300000|2022-05-12 06:35:00|3884.9|3880.9|3896.4|3892.4|3899.9|3895.9|3882.9|3878.9|529
1652337600000|2022-05-12 06:40:00|3896.9|3892.9|3906.4|3902.4|3906.9|3902.9|3893.9|3889.9|728
1652337900000|2022-05-12 06:45:00|3906.9|3902.9|3891.9|3887.9|3906.9|3902.9|3889.9|3885.9|467
1652338200000|2022-05-12 06:50:00|3891.4|3887.4|3892.4|3888.4|3897.9|3893.9|3886.9|3882.9|616
1652338500000|2022-05-12 06:55:00|3892.9|3888.9|3882.9|3878.9|3894.9|3890.9|3881.9|3877.9|566
1652338800000|2022-05-12 07:00:00|3883.4|3879.4|3869.9|3865.9|3884.9|3880.9|3866.4|3862.4|605
1652339100000|2022-05-12 07:05:00|3869.4|3865.4|3879.9|3875.9|3881.4|3877.4|3864.9|3860.9|659
1652339400000|2022-05-12 07:10:00|3879.4|3875.4|3873.9|3869.9|3880.9|3876.9|3868.9|3864.9|588
1652339700000|2022-05-12 07:15:00|3873.4|3869.4|3870.4|3866.4|3879.9|3875.9|3866.4|3862.4|669
1652340000000|2022-05-12 07:20:00|3870.9|3866.9|3867.4|3863.4|3870.9|3866.9|3862.9|3858.9|471
1652340300000|2022-05-12 07:25:00|3868.4|3864.4|3871.9|3867.9|3873.4|3869.4|3863.9|3859.9|504
1652340600000|2022-05-12 07:30:00|3872.4|3868.4|3862.9|3858.9|3878.9|3874.9|3858.9|3854.9|828
1652340900000|2022-05-12 07:35:00|3862.4|3858.4|3859.9|3855.9|3865.9|3861.9|3856.9|3852.9|808
1652341200000|2022-05-12 07:40:00|3859.4|3855.4|3865.9|3861.9|3866.9|3862.9|3857.9|3853.9|1039
1652341500000|2022-05-12 07:45:00|3865.4|3861.4|3873.9|3869.9|3875.4|3871.4|3862.4|3858.4|1175
1652341800000|2022-05-12 07:50:00|3873.4|3869.4|3864.9|3860.9|3873.9|3869.9|3864.4|3860.4|1121
1652342100000|2022-05-12 07:55:00|3863.9|3859.9|3868.9|3864.9|3868.9|3864.9|3860.9|3856.9|1213
1652342400000|2022-05-12 08:00:00|3869.4|3865.4|3863.9|3859.9|3873.9|3869.9|3859.9|3855.9|804
1652342700000|2022-05-12 08:05:00|3864.9|3860.9|3868.9|3864.9|3870.4|3866.4|3858.9|3854.9|900
1652343000000|2022-05-12 08:10:00|3868.4|3864.4|3866.4|3862.4|3872.9|3868.9|3863.9|3859.9|639
1652343300000|2022-05-12 08:15:00|3866.9|3862.9|3862.9|3858.9|3870.9|3866.9|3858.9|3854.9|568
1652343600000|2022-05-12 08:20:00|3862.4|3858.4|3856.9|3852.9|3862.9|3858.9|3855.4|3851.4|480
1652343900000|2022-05-12 08:25:00|3856.4|3852.4|3851.9|3847.9|3858.9|3854.9|3848.9|3844.9|484
1652344200000|2022-05-12 08:30:00|3852.1|3843.1|3850.6|3841.6|3859.4|3850.4|3847.5|3838.5|2
1652344500000|2022-05-12 08:35:00|3850.5|3841.5|3846.6|3837.6|3850.6|3841.6|3843.4|3834.4|0
1652344800000|2022-05-12 08:40:00|3846.2|3837.2|3842.9|3833.9|3846.8|3837.8|3839.9|3830.9|0
1652345100000|2022-05-12 08:45:00|3843|3834|3836.6|3827.6|3843.2|3834.2|3832.1|3823.1|0
1652345400000|2022-05-12 08:50:00|3836.9|3827.9|3841.2|3832.2|3842.3|3833.3|3836.5|3827.5|0
1652345700000|2022-05-12 08:55:00|3841.7|3832.7|3840.5|3831.5|3843.9|3834.9|3837.8|3828.8|0
1652346000000|2022-05-12 09:00:00|3840.9|3831.9|3834|3825|3843.3|3834.3|3833.1|3824.1|0
1652346300000|2022-05-12 09:05:00|3833.9|3824.9|3838.3|3829.3|3840.1|3831.1|3833.9|3824.9|0
1652346600000|2022-05-12 09:10:00|3838.1|3829.1|3836.3|3827.3|3840.3|3831.3|3832.7|3823.7|0
1652346900000|2022-05-12 09:15:00|3836.5|3827.5|3841.4|3828.4|3854.4|3838.4|3832.4|3821.4|20
1652347200000|2022-05-12 09:20:00|3837.4|3827.4|3830.4|3821.4|3840.4|3829.4|3830.4|3821.4|20
1652347500000|2022-05-12 09:25:00|3831.4|3822.4|3832.4|3821.4|3837.4|3828.4|3829.4|3821.4|8
1652347800000|2022-05-12 09:30:00|3831.4|3819.4|3830.4|3818.4|3831.4|3819.4|3825.4|3816.4|16
1652348100000|2022-05-12 09:35:00|3833.4|3819.4|3832.4|3822.4|3835.4|3824.4|3830.4|3819.4|7
1652348400000|2022-05-12 09:40:00|3831.4|3820.4|3833.4|3822.4|3833.4|3823.4|3826.4|3816.4|12
1652348700000|2022-05-12 09:45:00|3835.4|3825.4|3844.4|3835.4|3844.4|3835.4|3834.4|3823.4|7
1652349000000|2022-05-12 09:50:00|3843.4|3832.4|3842.4|3832.4|3844.4|3835.4|3842.4|3832.4|1
1652349300000|2022-05-12 09:55:00|3838.4|3831.4|3836.4|3825.4|3838.4|3832.4|3833.4|3824.4|7
1652349600000|2022-05-12 10:00:00|3838.4|3824.4|3842.4|3831.4|3845.4|3832.4|3838.4|3823.4|3
1652349900000|2022-05-12 10:05:00|3844.4|3832.4|3842.4|3832.4|3845.4|3836.4|3842.4|3828.4|22
1652350200000|2022-05-12 10:10:00||3830.4||3828.4||3830.4||3828.4|4
1652350500000|2022-05-12 10:15:00|3840.4|3825.4|3842.4|3832.4|3842.4|3833.4|3838.4|3825.4|4
1652350800000|2022-05-12 10:20:00||3831.4||3832.4||3833.4||3831.4|13
1652351100000|2022-05-12 10:25:00|3843.4|3836.4|3850.4|3842.4|3850.4|3842.4|3843.4|3834.4|23
1652351400000|2022-05-12 10:30:00|3852.4|3843.4|3852.4|3842.4|3852.4|3845.4|3851.4|3840.4|6
1652351700000|2022-05-12 10:35:00|3854.4|3843.4|3852.4|3841.4|3854.4|3846.4|3852.4|3841.4|6
1652352000000|2022-05-12 10:40:00|3851.4|3839.4|3852.4|3837.4|3852.4|3840.4|3850.4|3837.4|6
1652352300000|2022-05-12 10:45:00|3845.4|3836.4|3848.4|3836.4|3848.4|3836.4|3845.4|3836.4|2
1652352600000|2022-05-12 10:50:00|3850.4|3837.4|3850.4|3839.4|3850.4|3840.4|3850.4|3836.4|2
1652352900000|2022-05-12 10:55:00|3852.4|3846.4|3859.4|3847.4|3859.4|3850.4|3852.4|3844.4|15
1652353200000|2022-05-12 11:00:00|3858.4|3848.4|3852.4|3844.4|3858.4|3851.4|3852.4|3844.4|41
1652353500000|2022-05-12 11:05:00|3851.4|3843.4|3854.4|3845.4|3857.4|3848.4|3850.4|3842.4|28
1652353800000|2022-05-12 11:10:00|3855.4|3844.4|3862.4|3851.4|3862.4|3851.4|3854.4|3842.4|7
1652354100000|2022-05-12 11:15:00|3864.4|3856.4|3862.4|3853.4|3866.4|3856.4|3861.4|3853.4|19
1652354400000|2022-05-12 11:20:00|3863.4|3854.4|3873.4|3862.4|3877.4|3869.4|3862.4|3853.4|22
1652354700000|2022-05-12 11:25:00|3870.4|3861.4|3865.4|3853.4|3875.4|3862.4|3864.4|3853.4|19
1652355000000|2022-05-12 11:30:00|3863.4|3858.4|3861.4|3851.4|3864.4|3858.4|3860.4|3848.4|14
1652355300000|2022-05-12 11:35:00|3863.4|3854.4|3859.4|3848.4|3866.4|3858.4|3858.4|3847.4|22
1652355600000|2022-05-12 11:40:00|3861.4|3849.4|3854.4|3846.4|3861.4|3850.4|3852.4|3842.4|25
1652355900000|2022-05-12 11:45:00|3852.4|3842.4|3842.4|3833.4|3854.4|3845.4|3842.4|3833.4|41
1652356200000|2022-05-12 11:50:00|3841.4|3832.4|3840.4|3830.4|3843.4|3833.4|3838.4|3828.4|17
1652356500000|2022-05-12 11:55:00|3841.4|3829.4|3838.4|3830.4|3843.4|3834.4|3834.4|3824.4|30
1652356800000|2022-05-12 12:00:00|3839.4|3828.4|3849.4|3839.4|3852.4|3840.4|3838.4|3828.4|28
1652357100000|2022-05-12 12:05:00|3852.4|3840.4|3858.4|3850.4|3858.4|3850.4|3850.4|3839.4|22
1652357400000|2022-05-12 12:10:00|3860.4|3851.4|3861.4|3851.4|3862.4|3853.4|3855.4|3848.4|40
1652357700000|2022-05-12 12:15:00|3860.4|3850.4|3857.4|3848.4|3862.4|3851.4|3855.4|3848.4|22
1652358000000|2022-05-12 12:20:00|3859.4|3849.4|3855.4|3842.4|3861.4|3853.4|3854.4|3842.4|27
1652358300000|2022-05-12 12:25:00|3854.4|3844.4|3857.4|3842.4|3858.4|3848.4|3851.4|3840.4|18
1652358600000|2022-05-12 12:30:00|3856.4|3846.4|3861.4|3849.4|3877.4|3863.4|3856.4|3846.4|34
1652358900000|2022-05-12 12:35:00|3860.4|3848.4|3869.4|3856.4|3874.4|3864.4|3858.4|3846.4|40
1652359200000|2022-05-12 12:40:00|3873.4|3857.4|3867.4|3859.4|3879.4|3871.4|3867.4|3857.4|38
1652359500000|2022-05-12 12:45:00|3870.4|3860.4|3869.4|3856.4|3873.4|3863.4|3867.4|3856.4|14
1652359800000|2022-05-12 12:50:00|3870.4|3862.4|3869.4|3856.4|3870.4|3862.4|3867.4|3856.4|11
1652360100000|2022-05-12 12:55:00|3870.4|3859.4|3869.4|3856.4|3871.4|3860.4|3866.4|3856.4|13
1652360400000|2022-05-12 13:00:00|3871.4|3861.4|3871.4|3861.4|3874.4|3865.4|3865.4|3852.4|25
1652360700000|2022-05-12 13:05:00|3870.4|3862.4|3879.4|3867.4|3879.4|3869.4|3870.4|3862.4|31
1652361000000|2022-05-12 13:10:00|3878.4|3866.4|3882.4|3867.4|3882.4|3868.4|3873.4|3865.4|24
1652361300000|2022-05-12 13:15:00|3883.4|3868.4|3884.4|3874.4|3886.4|3876.4|3879.4|3867.4|37
1652361600000|2022-05-12 13:20:00|3886.4|3877.4|3891.4|3882.4|3891.4|3882.4|3883.4|3874.4|29
1652361900000|2022-05-12 13:25:00|3890.4|3881.4|3871.4|3858.4|3890.4|3881.4|3871.4|3856.4|80
1652362200000|2022-05-12 13:30:00|3870.4|3860.4|3786.4|3778.4|3870.4|3860.4|3785.4|3778.4|482
1652362500000|2022-05-12 13:35:00|3789.4|3780.4|3793.4|3780.4|3818.4|3808.4|3786.4|3778.4|215
1652362800000|2022-05-12 13:40:00|3792.4|3779.4|3842.4|3827.4|3842.4|3831.4|3782.4|3774.4|230
1652363100000|2022-05-12 13:45:00|3841.4|3828.4|3850.4|3838.4|3861.4|3850.4|3834.4|3822.4|189
1652363400000|2022-05-12 13:50:00|3849.4|3839.4|3860.4|3848.4|3870.4|3860.4|3841.4|3831.4|109
1652363700000|2022-05-12 13:55:00|3859.4|3847.4|3840.4|3829.4|3859.4|3847.4|3828.4|3818.4|61
1652364000000|2022-05-12 14:00:00|3839.4|3827.4|3850.4|3840.4|3854.4|3842.4|3828.4|3816.4|38
1652364300000|2022-05-12 14:05:00|3853.4|3841.4|3879.4|3869.4|3880.4|3871.4|3852.4|3839.4|86
1652364600000|2022-05-12 14:10:00|3878.4|3866.4|3887.4|3873.4|3895.4|3885.4|3871.4|3860.4|157
1652364900000|2022-05-12 14:15:00|3884.4|3871.4|3898.4|3886.4|3898.4|3888.4|3878.4|3869.4|42
1652365200000|2022-05-12 14:20:00|3894.4|3884.4|3913.4|3902.4|3919.4|3910.4|3890.4|3881.4|93
1652365500000|2022-05-12 14:25:00|3912.4|3899.4|3892.4|3879.4|3913.4|3905.4|3883.4|3874.4|104
1652365800000|2022-05-12 14:30:00|3893.4|3880.4|3900.4|3887.4|3909.4|3896.4|3884.4|3874.4|80
1652366100000|2022-05-12 14:35:00|3901.4|3888.4|3904.4|3893.4|3909.4|3898.4|3889.4|3879.4|23
1652366400000|2022-05-12 14:40:00|3905.4|3891.4|3901.4|3889.4|3912.4|3903.4|3893.4|3884.4|18
1652366700000|2022-05-12 14:45:00|3900.4|3888.4|3909.4|3898.4|3911.4|3899.4|3892.4|3881.4|48
1652367000000|2022-05-12 14:50:00|3910.4|3899.4|3922.4|3912.4|3924.4|3914.4|3909.4|3898.4|47
1652367300000|2022-05-12 14:55:00|3924.4|3913.4|3931.4|3921.4|3932.4|3921.4|3918.4|3909.4|118
1652367600000|2022-05-12 15:00:00|3930.4|3922.4|3942.4|3933.4|3942.4|3933.4|3928.4|3919.4|191
1652367900000|2022-05-12 15:05:00|3941.4|3932.4|3959.4|3948.4|3960.4|3951.4|3932.4|3922.4|148
1652368200000|2022-05-12 15:10:00|3960.4|3949.4|3934.4|3927.4|3960.4|3950.4|3930.4|3922.4|304
1652368500000|2022-05-12 15:15:00|3935.4|3929.4|3940.4|3931.4|3949.4|3938.4|3932.4|3923.4|67
1652368800000|2022-05-12 15:20:00|3939.4|3932.4|3927.4|3918.4|3945.4|3934.4|3924.4|3916.4|87
1652369100000|2022-05-12 15:25:00|3928.4|3919.4|3932.4|3921.4|3937.4|3928.4|3926.4|3917.4|56
1652369400000|2022-05-12 15:30:00|3934.4|3922.4|3915.4|3907.4|3936.4|3927.4|3910.4|3903.4|89
1652369700000|2022-05-12 15:35:00|3916.4|3908.4|3924.4|3912.4|3926.4|3913.4|3912.4|3901.4|101
1652370000000|2022-05-12 15:40:00|3925.4|3913.4|3910.4|3896.4|3926.4|3913.4|3904.4|3896.4|132
1652370300000|2022-05-12 15:45:00|3909.4|3897.4|3891.4|3882.4|3910.4|3898.4|3890.4|3880.4|32
1652370600000|2022-05-12 15:50:00|3890.4|3881.4|3885.4|3876.4|3891.4|3882.4|3879.4|3868.4|41
1652370900000|2022-05-12 15:55:00|3887.4|3877.4|3877.4|3868.4|3887.4|3879.4|3874.4|3866.4|27
1652371200000|2022-05-12 16:00:00|3876.4|3867.4|3873.4|3862.4|3876.4|3867.4|3861.4|3852.4|60
1652371500000|2022-05-12 16:05:00|3870.4|3861.4|3877.4|3866.4|3880.4|3870.4|3866.4|3855.4|46
1652371800000|2022-05-12 16:10:00|3876.4|3864.4|3882.4|3866.4|3885.4|3874.4|3868.4|3857.4|29
1652372100000|2022-05-12 16:15:00|3881.4|3867.4|3879.4|3866.4|3885.4|3874.4|3865.4|3853.4|54
1652372400000|2022-05-12 16:20:00|3881.4|3870.4|3889.4|3877.4|3889.4|3879.4|3868.4|3860.4|11
1652372700000|2022-05-12 16:25:00|3888.4|3878.4|3897.4|3886.4|3901.4|3891.4|3888.4|3878.4|20
1652373000000|2022-05-12 16:30:00|3900.4|3888.4|3911.4|3900.4|3915.4|3905.4|3896.4|3886.4|46
1652373300000|2022-05-12 16:35:00|3912.4|3899.4|3905.4|3895.4|3916.4|3900.4|3902.4|3895.4|4
1652373600000|2022-05-12 16:40:00|3904.4|3891.4|3912.4|3898.4|3912.4|3898.4|3892.4|3882.4|13
1652373900000|2022-05-12 16:45:00|3913.4|3899.4|3909.4|3897.4|3919.4|3910.4|3909.4|3893.4|11
1652374200000|2022-05-12 16:50:00|3910.4|3895.4|3906.4|3895.4|3914.4|3902.4|3899.4|3888.4|3
1652374500000|2022-05-12 16:55:00|3908.4|3896.4|3896.4|3882.4|3913.4|3903.4|3896.4|3880.4|6
1652374800000|2022-05-12 17:00:00|3897.4|3881.4|3899.4|3877.4|3904.4|3896.4|3897.4|3875.4|2
1652375100000|2022-05-12 17:05:00|3898.4|3876.4|3885.4|3875.4|3898.4|3886.4|3884.4|3868.4|6
1652375400000|2022-05-12 17:10:00|3884.4|3876.4|3883.4|3872.4|3895.4|3884.4|3881.4|3871.4|4
1652375700000|2022-05-12 17:15:00|3887.4|3873.4|3878.4|3866.4|3891.4|3879.4|3875.4|3866.4|5
1652376000000|2022-05-12 17:20:00|3882.4|3867.4|3881.4|3870.4|3889.4|3878.4|3877.4|3865.4|6
1652376300000|2022-05-12 17:25:00|3880.4|3869.4|3879.4|3865.4|3881.4|3872.4|3874.4|3863.4|1
1652376600000|2022-05-12 17:30:00|3878.4|3864.4|3871.4|3860.4|3882.4|3871.4|3866.4|3856.4|6
1652376900000|2022-05-12 17:35:00|3870.4|3861.4|3861.4|3852.4|3875.4|3865.4|3859.4|3851.4|15
1652377200000|2022-05-12 17:40:00|3860.4|3851.4|3859.4|3850.4|3862.4|3854.4|3858.4|3848.4|4
1652377500000|2022-05-12 17:45:00|3858.4|3849.4|3852.4|3839.4|3860.4|3852.4|3848.4|3839.4|19
1652377800000|2022-05-12 17:50:00|3854.4|3840.4|3848.4|3837.4|3855.4|3843.4|3845.4|3836.4|4
1652378100000|2022-05-12 17:55:00|3847.4|3838.4|3853.4|3842.4|3857.4|3848.4|3844.4|3833.4|14
1652378400000|2022-05-12 18:00:00|3852.4|3840.4|3860.4|3848.4|3863.4|3851.4|3852.4|3839.4|4
1652378700000|2022-05-12 18:05:00|3858.4|3847.4|3845.4|3833.4|3858.4|3847.4|3845.4|3833.4|11
1652379000000|2022-05-12 18:10:00|3846.4|3834.4|3850.4|3839.4|3854.4|3840.4|3846.4|3833.4|4
1652379300000|2022-05-12 18:15:00|3849.4|3838.4|3854.4|3840.4|3855.4|3842.4|3843.4|3833.4|2
1652379600000|2022-05-12 18:20:00|3855.4|3841.4|3852.4|3841.4|3861.4|3848.4|3847.4|3836.4|5
1652379900000|2022-05-12 18:25:00|3851.4|3840.4|3854.4|3840.4|3856.4|3845.4|3846.4|3836.4|2
1652380200000|2022-05-12 18:30:00|3852.4|3839.4|3842.4|3830.4|3854.4|3842.4|3836.4|3826.4|11
1652380500000|2022-05-12 18:35:00|3841.4|3828.4|3832.4|3822.4|3841.4|3828.4|3830.4|3821.4|13
1652380800000|2022-05-12 18:40:00|3833.4|3821.4|3831.4|3818.4|3834.4|3824.4|3825.4|3816.4|11
1652381100000|2022-05-12 18:45:00|3832.4|3820.4|3828.4|3819.4|3840.4|3825.4|3828.4|3818.4|0
1652381400000|2022-05-12 18:50:00|3829.4|3818.4|3831.4|3820.4|3838.4|3825.4|3825.4|3816.4|0
1652381700000|2022-05-12 18:55:00|3830.4|3816.4|3827.3|3818.3|3835.4|3821.4|3825.4|3816.4|5
1652382000000|2022-05-12 19:00:00|3827.4|3818.4|3840.4|3831.4|3840.6|3831.6|3824.5|3815.5|0
1652382300000|2022-05-12 19:05:00|3840.5|3831.5|3836.3|3827.3|3841.3|3832.3|3833|3824|0
1652382600000|2022-05-12 19:10:00|3836.2|3827.2|3836.4|3827.4|3836.5|3827.5|3830.8|3821.8|0
1652382900000|2022-05-12 19:15:00|3836.5|3827.5|3856.4|3847.4|3858|3849|3836.2|3827.2|0
1652383200000|2022-05-12 19:20:00|3856.5|3847.5|3864.9|3855.9|3870.9|3861.9|3855.3|3846.3|0
1652383500000|2022-05-12 19:25:00|3865|3856|3853.3|3844.3|3871.3|3862.3|3852.9|3843.9|0
1652383800000|2022-05-12 19:30:00|3853.2|3844.2|3860.3|3851.3|3866.1|3857.1|3852.9|3843.9|0
1652384100000|2022-05-12 19:35:00|3859.9|3850.9|3865.1|3856.1|3865.4|3856.4|3853.1|3844.1|0
1652384400000|2022-05-12 19:40:00|3865.2|3856.2|3864.6|3855.6|3872.3|3863.3|3860.3|3851.3|0
1652384700000|2022-05-12 19:45:00|3864.5|3855.5|3863.8|3854.8|3870.9|3861.9|3861.1|3852.1|0
1652385000000|2022-05-12 19:50:00|3863.9|3854.9|3871.4|3862.4|3881.4|3872.4|3863.9|3854.9|0
1652385300000|2022-05-12 19:55:00|3871.3|3862.3|3880.5|3871.5|3883|3874|3868.7|3859.7|0
1652385600000|2022-05-12 20:00:00|3881.8|3872.8|3881|3872|3883.2|3874.2|3874.8|3865.8|0
1652385900000|2022-05-12 20:05:00|3881.1|3872.1|3882.6|3873.6|3883.5|3874.5|3879.3|3870.3|0
1652386200000|2022-05-12 20:10:00|3882|3873|3873.2|3864.2|3882.3|3873.3|3872.3|3863.3|0
1652386500000|2022-05-12 20:15:00|3873.6|3864.6|3877.8|3868.8|3879.3|3870.3|3871.4|3862.4|0
1652386800000|2022-05-12 20:20:00|3877.6|3868.6|3876.9|3867.9|3878.4|3869.4|3874|3865|0
1652387100000|2022-05-12 20:25:00|3877|3868|3876.7|3867.7|3877.9|3868.9|3874.1|3865.1|0
1652387400000|2022-05-12 20:30:00|3876.9|3867.9|3873.7|3864.7|3876.9|3867.9|3867.6|3858.6|0
1652387700000|2022-05-12 20:35:00|3873.8|3864.8|3868.5|3859.5|3875.2|3866.2|3864.5|3855.5|0
1652388000000|2022-05-12 20:40:00|3869.1|3860.1|3866.9|3857.9|3872.8|3863.8|3866|3857|0
1652388300000|2022-05-12 20:45:00|3867|3858|3860.7|3851.7|3870.7|3861.7|3860.4|3851.4|0
1652388600000|2022-05-12 20:50:00|3860.8|3851.8|3855.6|3846.6|3861|3852|3855.3|3846.3|0
1652388900000|2022-05-12 20:55:00|3855.7|3846.7|3859.1|3850.1|3860|3851|3852.9|3843.9|0
1652389200000|2022-05-12 21:00:00|3859.2|3850.2|3860.1|3851.1|3860.5|3851.5|3859|3850|0
1652389500000|2022-05-12 21:05:00|3860|3851|3860.3|3851.3|3860.3|3851.3|3859.6|3850.6|0
1652389800000|2022-05-12 21:10:00|3860.4|3851.4|3861.9|3852.9|3862.8|3853.8|3860.3|3851.3|0
1652390100000|2022-05-12 21:15:00|3861.7|3852.7|3861.7|3852.7|3862|3853|3861.6|3852.6|0
1652390400000|2022-05-12 21:20:00|3861.9|3852.9|3863.5|3854.5|3863.5|3854.5|3861.7|3852.7|0
1652390700000|2022-05-12 21:25:00|3863.3|3854.3|3864.7|3855.7|3864.7|3855.7|3863.1|3854.1|0
1652391000000|2022-05-12 21:30:00|3864.9|3855.9|3864.5|3855.5|3865.2|3856.2|3864.5|3855.5|0
1652391300000|2022-05-12 21:35:00|3864.7|3855.7|3864.9|3855.9|3864.9|3855.9|3864.5|3855.5|0
1652391600000|2022-05-12 21:40:00|3864.5|3855.5|3864.5|3855.5|3865.4|3856.4|3864.1|3855.1|0
1652391900000|2022-05-12 21:45:00|3864.7|3855.7|3865.1|3856.1|3865.8|3856.8|3864.7|3855.7|0
1652392200000|2022-05-12 21:50:00|3865.2|3856.2|3865|3856|3865.6|3856.6|3864.9|3855.9|0
1652392500000|2022-05-12 21:55:00|3865.2|3856.2|3865.5|3856.5|3865.8|3856.8|3865.2|3856.2|0
1652392800000|2022-05-12 22:00:00|3867|3858|3868.2|3859.2|3871.8|3862.8|3867|3858|0
1652393100000|2022-05-12 22:05:00|3868.5|3859.5|3871.5|3862.5|3873.7|3864.7|3866.4|3857.4|0
1652393400000|2022-05-12 22:10:00|3871.9|3862.9|3877.4|3868.4|3878.6|3869.6|3870.9|3861.9|0
1652393700000|2022-05-12 22:15:00|3877.1|3868.1|3876.9|3867.9|3878|3869|3873.3|3864.3|0
1652394000000|2022-05-12 22:20:00|3877.1|3868.1|3873.5|3864.5|3878.9|3869.9|3873.5|3864.5|0
1652394300000|2022-05-12 22:25:00|3873.6|3864.6|3879.5|3870.5|3879.8|3870.8|3873.6|3864.6|0
1652394600000|2022-05-12 22:30:00|3879.4|3870.4|3873.9|3864.9|3879.5|3870.5|3873.9|3864.9|0
1652394900000|2022-05-12 22:35:00|3874|3865|3874.8|3865.8|3875|3866|3873.8|3864.8|0
1652395200000|2022-05-12 22:40:00|3874.9|3865.9|3876.8|3867.8|3876.8|3867.8|3874.8|3865.8|0
1652395500000|2022-05-12 22:45:00|3876.6|3867.6|3876|3867|3877.7|3868.7|3875.3|3866.3|0
1652395800000|2022-05-12 22:50:00|3876.2|3867.2|3878|3869|3879.5|3870.5|3875.6|3866.6|0
1652396100000|2022-05-12 22:55:00|3878.1|3869.1|3878.6|3869.6|3878.9|3869.9|3877.1|3868.1|0
1652396400000|2022-05-12 23:00:00|3878.8|3869.8|3884.3|3875.3|3885.2|3876.2|3878.1|3869.1|0
1652396700000|2022-05-12 23:05:00|3884.7|3875.7|3884.6|3875.6|3889.1|3880.1|3884|3875|0
1652397000000|2022-05-12 23:10:00|3884.5|3875.5|3886.9|3877.9|3888.4|3879.4|3884|3875|0
1652397300000|2022-05-12 23:15:00|3886.7|3877.7|3886.1|3877.1|3887|3878|3884|3875|0
1652397600000|2022-05-12 23:20:00|3886.6|3877.6|3891.8|3882.8|3892.1|3883.1|3886.6|3877.6|0
1652397900000|2022-05-12 23:25:00|3892|3883|3891.8|3882.8|3894.8|3885.8|3890.3|3881.3|0
1652398200000|2022-05-12 23:30:00|3892|3883|3894.4|3885.4|3895.9|3886.9|3891.2|3882.2|0
1652398500000|2022-05-12 23:35:00|3894.6|3885.6|3898.6|3889.6|3898.9|3889.9|3893.2|3884.2|0
1652398800000|2022-05-12 23:40:00|3898.8|3889.8|3911.1|3902.1|3912.3|3903.3|3898.8|3889.8|0
1652399100000|2022-05-12 23:45:00|3911|3902|3915.2|3906.2|3917|3908|3910.9|3901.9|0
1652399400000|2022-05-12 23:50:00|3915.3|3906.3|3915.9|3906.9|3916.7|3907.7|3914|3905|0
1652399700000|2022-05-12 23:55:00|3916|3907|3915.1|3906.1|3916.7|3907.7|3914.8|3905.8|0
1652400000000|2022-05-13 00:00:00|3914.9|3905.9|3916.6|3907.6|3917.2|3908.2|3910|3901|0
1652400300000|2022-05-13 00:05:00|3916.3|3907.3|3913.8|3904.8|3916.9|3907.9|3913.2|3904.2|0
1652400600000|2022-05-13 00:10:00|3913.6|3904.6|3916.4|3907.4|3917.9|3908.9|3910.2|3901.2|0
1652400900000|2022-05-13 00:15:00|3916.2|3907.2|3918.1|3909.1|3918.1|3909.1|3915.9|3906.9|0
1652401200000|2022-05-13 00:20:00|3917.8|3908.8|3920.1|3911.1|3920.2|3911.2|3916.5|3907.5|0
1652401500000|2022-05-13 00:25:00|3920.2|3911.2|3923.6|3914.6|3923.6|3914.6|3918.6|3909.6|0
1652401800000|2022-05-13 00:30:00|3923.7|3914.7|3926.9|3917.9|3927.9|3918.9|3923.3|3914.3|0
1652402100000|2022-05-13 00:35:00|3927|3918|3928.5|3919.5|3928.7|3919.7|3925|3916|0
1652402400000|2022-05-13 00:40:00|3928.7|3919.7|3928.2|3919.2|3930.1|3921.1|3927.3|3918.3|0
1652402700000|2022-05-13 00:45:00|3928.3|3919.3|3927.3|3918.3|3929.4|3920.4|3927|3918|0
1652403000000|2022-05-13 00:50:00|3927|3918|3927.7|3918.7|3928.4|3919.4|3926.7|3917.7|0
1652403300000|2022-05-13 00:55:00|3927.5|3918.5|3928.3|3919.3|3929.2|3920.2|3926.7|3917.7|0
1652403600000|2022-05-13 01:00:00|3928.2|3919.2|3928.2|3919.2|3928.5|3919.5|3925.6|3916.6|0
1652403900000|2022-05-13 01:05:00|3927.9|3918.9|3920.4|3911.4|3928.7|3919.7|3919.7|3910.7|0
1652404200000|2022-05-13 01:10:00|3920.3|3911.3|3925.8|3916.8|3925.8|3916.8|3920.3|3911.3|0
1652404500000|2022-05-13 01:15:00|3926.4|3917.4|3929.9|3925.9|3930.4|3926.4|3908.4|3904.4|326
1652404800000|2022-05-13 01:20:00|3930.4|3926.4|3951.9|3947.9|3953.4|3949.4|3929.9|3925.9|474
1652405100000|2022-05-13 01:25:00|3953.9|3949.9|3970.4|3966.4|3974.4|3970.4|3953.4|3949.4|596
1652405400000|2022-05-13 01:30:00|3972.4|3968.4|3969.9|3965.9|3998.4|3994.4|3969.4|3965.4|3641
1652405700000|2022-05-13 01:35:00|3969.4|3965.4|3955.9|3951.9|3970.9|3966.9|3955.4|3951.4|1719
1652406000000|2022-05-13 01:40:00|3956.9|3952.9|3976.4|3972.4|3984.9|3980.9|3954.9|3950.9|1351
1652406300000|2022-05-13 01:45:00|3976.9|3972.9|3994.4|3990.4|3995.9|3991.9|3972.4|3968.4|1245
1652406600000|2022-05-13 01:50:00|3995.9|3991.9|4003.4|3999.4|4010.4|4006.4|3981.9|3977.9|1297
1652406900000|2022-05-13 01:55:00|4003.9|3999.9|4002.4|3998.4|4006.4|4002.4|3993.4|3989.4|998
1652407200000|2022-05-13 02:00:00|4002.9|3998.9|4014.9|4010.9|4031.4|4027.4|4002.9|3998.9|1677
1652407500000|2022-05-13 02:05:00|4015.4|4011.4|4021.9|4017.9|4022.9|4018.9|4007.9|4003.9|1481
1652407800000|2022-05-13 02:10:00|4022.9|4018.9|3998.4|3994.4|4024.4|4020.4|3997.9|3993.9|1049
1652408100000|2022-05-13 02:15:00|3997.9|3993.9|4013.9|4009.9|4014.4|4010.4|3991.9|3987.9|940
1652408400000|2022-05-13 02:20:00|4014.4|4010.4|4005.9|4001.9|4025.9|4021.9|4003.9|3999.9|1011
1652408700000|2022-05-13 02:25:00|4006.4|4002.4|4013.9|4009.9|4017.9|4013.9|4004.9|4000.9|753
1652409000000|2022-05-13 02:30:00|4014.4|4010.4|4024.9|4020.9|4025.9|4021.9|4012.9|4008.9|906
1652409300000|2022-05-13 02:35:00|4025.4|4021.4|4011.9|4007.9|4028.4|4024.4|4011.4|4007.4|634
1652409600000|2022-05-13 02:40:00|4012.4|4008.4|4006.4|4002.4|4012.9|4008.9|3996.4|3992.4|740
1652409900000|2022-05-13 02:45:00|4006.9|4002.9|4006.9|4002.9|4009.4|4005.4|3997.9|3993.9|671
1652410200000|2022-05-13 02:50:00|4007.4|4003.4|4001.4|3997.4|4010.9|4006.9|3997.9|3993.9|523
1652410500000|2022-05-13 02:55:00|4000.9|3996.9|4006.9|4002.9|4007.9|4003.9|3996.4|3992.4|330
1652410800000|2022-05-13 03:00:00|4006.4|4002.4|4002.4|3998.4|4010.9|4006.9|4001.4|3997.4|416
1652411100000|2022-05-13 03:05:00|4001.9|3997.9|4012.9|4008.9|4018.9|4014.9|3999.9|3995.9|496
1652411400000|2022-05-13 03:10:00|4012.4|4008.4|4009.9|4005.9|4012.4|4008.4|4003.9|3999.9|271
1652411700000|2022-05-13 03:15:00|4010.4|4006.4|4023.9|4019.9|4024.4|4020.4|4008.9|4004.9|445
1652412000000|2022-05-13 03:20:00|4023.4|4019.4|4033.9|4029.9|4035.9|4031.9|4015.9|4011.9|630
1652412300000|2022-05-13 03:25:00|4034.4|4030.4|4024.9|4020.9|4034.9|4030.9|4024.4|4020.4|541
1652412600000|2022-05-13 03:30:00|4025.4|4021.4|4023.9|4019.9|4033.9|4029.9|4021.9|4017.9|374
1652412900000|2022-05-13 03:35:00|4024.4|4020.4|4037.4|4033.4|4037.9|4033.9|4024.4|4020.4|406
1652413200000|2022-05-13 03:40:00|4036.9|4032.9|4028.4|4024.4|4036.9|4032.9|4028.4|4024.4|291
1652413500000|2022-05-13 03:45:00|4028.9|4024.9|4025.9|4021.9|4032.9|4028.9|4025.9|4021.9|181
1652413800000|2022-05-13 03:50:00|4026.4|4022.4|4017.9|4013.9|4026.4|4022.4|4015.9|4011.9|247
1652414100000|2022-05-13 03:55:00|4017.4|4013.4|4021.9|4017.9|4021.9|4017.9|4016.4|4012.4|156
1652414400000|2022-05-13 04:00:00|4020.8|4011.8|4017.5|4008.5|4022|4013|4017.3|4008.3|0
1652414700000|2022-05-13 04:05:00|4017.2|4008.2|4018.1|4009.1|4018.5|4009.5|4015.4|4006.4|0
1652415000000|2022-05-13 04:10:00|4017.8|4008.8|4015.8|4006.8|4017.8|4008.8|4013.6|4004.6|0
1652415300000|2022-05-13 04:15:00|4016.1|4007.1|4014.3|4005.3|4016.7|4007.7|4014.2|4005.2|0
1652415600000|2022-05-13 04:20:00|4014.2|4005.2|4016.8|4007.8|4017.1|4008.1|4014.2|4005.2|0
1652415900000|2022-05-13 04:25:00|4017|4008|4016.7|4007.7|4017.4|4008.4|4015.4|4006.4|0
1652416200000|2022-05-13 04:30:00|4016.6|4007.6|4015.4|4006.4|4017.3|4008.3|4015.1|4006.1|0
1652416500000|2022-05-13 04:35:00|4015.6|4006.6|4015.9|4006.9|4017|4008|4014.8|4005.8|0
1652416800000|2022-05-13 04:40:00|4015.8|4006.8|4016.1|4007.1|4016.5|4007.5|4015.3|4006.3|0
1652417100000|2022-05-13 04:45:00|4015.8|4006.8|4019.4|4010.4|4019.7|4010.7|4015.6|4006.6|0
1652417400000|2022-05-13 04:50:00|4019.3|4010.3|4020.9|4011.9|4022.2|4013.2|4018.9|4009.9|0
1652417700000|2022-05-13 04:55:00|4021.1|4012.1|4020|4011|4021.7|4012.7|4019.6|4010.6|0
1652418000000|2022-05-13 05:00:00|4020.2|4011.2|4011.9|4007.9|4026.4|4022.4|4007.4|4003.4|674
1652418300000|2022-05-13 05:05:00|4012.9|4008.9|4019.4|4015.4|4022.9|4018.9|4007.9|4003.9|547
1652418600000|2022-05-13 05:10:00|4019.9|4015.9|4013.9|4009.9|4023.9|4019.9|4010.9|4006.9|418
1652418900000|2022-05-13 05:15:00|4014.4|4010.4|4013.4|4009.4|4017.9|4013.9|4009.9|4005.9|424
1652419200000|2022-05-13 05:20:00|4012.9|4008.9|4009.4|4005.4|4017.9|4013.9|4008.9|4004.9|307
1652419500000|2022-05-13 05:25:00|4009.9|4005.9|3988.9|3984.9|4009.9|4005.9|3988.9|3984.9|628
1652419800000|2022-05-13 05:30:00|3989.4|3985.4|3999.4|3995.4|4000.9|3996.9|3985.9|3981.9|595
1652420100000|2022-05-13 05:35:00|3998.9|3994.9|3998.9|3994.9|4003.4|3999.4|3995.9|3991.9|319
1652420400000|2022-05-13 05:40:00|3997.9|3993.9|4006.9|4002.9|4009.4|4005.4|3996.9|3992.9|337
1652420700000|2022-05-13 05:45:00|4007.4|4003.4|4006.4|4002.4|4008.9|4004.9|4001.9|3997.9|453
1652421000000|2022-05-13 05:50:00|4005.9|4001.9|4001.4|3997.4|4006.9|4002.9|3998.4|3994.4|397
1652421300000|2022-05-13 05:55:00|4001.9|3997.9|4005.9|4001.9|4009.9|4005.9|4001.4|3997.4|302
1652421600000|2022-05-13 06:00:00|4005.4|4001.4|4010.9|4006.9|4021.4|4017.4|4004.9|4000.9|584
1652421900000|2022-05-13 06:05:00|4011.4|4007.4|4028.9|4024.9|4032.9|4028.9|4010.4|4006.4|791
1652422200000|2022-05-13 06:10:00|4029.4|4025.4|4015.9|4011.9|4029.9|4025.9|4013.9|4009.9|574
1652422500000|2022-05-13 06:15:00|4015.4|4011.4|4009.4|4005.4|4016.9|4012.9|4005.4|4001.4|698
1652422800000|2022-05-13 06:20:00|4008.9|4004.9|4017.9|4013.9|4021.9|4017.9|4005.4|4001.4|521
1652423100000|2022-05-13 06:25:00|4017.4|4013.4|4017.4|4013.4|4023.9|4019.9|4015.9|4011.9|330
1652423400000|2022-05-13 06:30:00|4017.9|4013.9|4022.9|4018.9|4023.9|4019.9|4017.4|4013.4|486
1652423700000|2022-05-13 06:35:00|4022.4|4018.4|4025.9|4021.9|4027.9|4023.9|4020.9|4016.9|448
1652424000000|2022-05-13 06:40:00|4024.9|4020.9|4029.4|4025.4|4030.4|4026.4|4020.4|4016.4|511
1652424300000|2022-05-13 06:45:00|4028.9|4024.9|4030.9|4026.9|4031.9|4027.9|4024.9|4020.9|663
1652424600000|2022-05-13 06:50:00|4030.4|4026.4|4029.9|4025.9|4034.9|4030.9|4027.4|4023.4|714
1652424900000|2022-05-13 06:55:00|4029.4|4025.4|4028.4|4024.4|4030.9|4026.9|4025.4|4021.4|806
1652425200000|2022-05-13 07:00:00|4028.9|4024.9|4019.9|4015.9|4029.9|4025.9|4015.9|4011.9|698
1652425500000|2022-05-13 07:05:00|4020.4|4016.4|4021.9|4017.9|4023.9|4019.9|4017.9|4013.9|476
1652425800000|2022-05-13 07:10:00|4022.4|4018.4|4029.9|4025.9|4035.9|4031.9|4021.9|4017.9|1208
1652426100000|2022-05-13 07:15:00|4030.4|4026.4|4033.9|4029.9|4037.9|4033.9|4024.4|4020.4|1242
1652426400000|2022-05-13 07:20:00|4032.9|4028.9|4033.9|4029.9|4038.9|4034.9|4029.9|4025.9|550
1652426700000|2022-05-13 07:25:00|4034.4|4030.4|4038.9|4034.9|4040.9|4036.9|4026.9|4022.9|550
1652427000000|2022-05-13 07:30:00|4038.4|4034.4|4047.9|4043.9|4047.9|4043.9|4035.9|4031.9|728
1652427300000|2022-05-13 07:35:00|4046.9|4042.9|4044.9|4040.9|4048.9|4044.9|4041.9|4037.9|879
1652427600000|2022-05-13 07:40:00|4043.9|4039.9|4040.4|4036.4|4044.9|4040.9|4038.9|4034.9|988
1652427900000|2022-05-13 07:45:00|4040.9|4036.9|4041.9|4037.9|4045.9|4041.9|4037.9|4033.9|956
1652428200000|2022-05-13 07:50:00|4040.9|4036.9|4042.9|4038.9|4045.9|4041.9|4040.4|4036.4|872
1652428500000|2022-05-13 07:55:00|4042.4|4038.4|4041.9|4037.9|4046.4|4042.4|4040.9|4036.9|1288
1652428800000|2022-05-13 08:00:00|4042.4|4038.4|4043.4|4039.4|4044.9|4040.9|4032.4|4028.4|1033
1652429100000|2022-05-13 08:05:00|4042.9|4038.9|4029.9|4025.9|4043.9|4039.9|4028.4|4024.4|1073
1652429400000|2022-05-13 08:10:00|4029.4|4025.4|4016.4|4012.4|4031.9|4027.9|4015.9|4011.9|834
1652429700000|2022-05-13 08:15:00|4015.9|4011.9|4023.9|4019.9|4025.4|4021.4|4015.9|4011.9|752
1652430000000|2022-05-13 08:20:00|4022.9|4018.9|4024.4|4020.4|4025.4|4021.4|4019.9|4015.9|486
1652430300000|2022-05-13 08:25:00|4024.9|4020.9|4020.9|4016.9|4026.9|4022.9|4019.9|4015.9|569
1652430600000|2022-05-13 08:30:00|4025|4016|4023.7|4014.7|4026|4017|4020.1|4011.1|0
1652430900000|2022-05-13 08:35:00|4024|4015|4020.7|4011.7|4024.1|4015.1|4020|4011|0
1652431200000|2022-05-13 08:40:00|4020.4|4011.4|4018.5|4009.5|4021.7|4012.7|4016.8|4007.8|0
1652431500000|2022-05-13 08:45:00|4018.2|4009.2|4015.7|4006.7|4019|4010|4014.7|4005.7|0
1652431800000|2022-05-13 08:50:00|4015.4|4006.4|4020|4011|4020|4011|4013.6|4004.6|0
1652432100000|2022-05-13 08:55:00|4019.8|4010.8|4020.7|4011.7|4021|4012|4018.1|4009.1|0
1652432400000|2022-05-13 09:00:00|4020.9|4011.9|4025.8|4016.8|4026.9|4017.9|4020.9|4011.9|0
1652432700000|2022-05-13 09:05:00|4025.9|4016.9|4029.5|4020.5|4029.5|4020.5|4024.4|4015.4|0
1652433000000|2022-05-13 09:10:00|4029.4|4020.4|4029|4020|4030.6|4021.6|4028.3|4019.3|0
1652433300000|2022-05-13 09:15:00|4047.4|4023.4|4022.4|4009.4|4047.4|4023.4|4018.4|3998.4|25
1652433600000|2022-05-13 09:20:00|4021.4|4010.4|4015.4|4005.4|4021.4|4010.4|4015.4|4005.4|3
1652433900000|2022-05-13 09:25:00|4014.4|4002.4|4015.4|4004.4|4019.4|4006.4|4007.4|3995.4|13
1652434200000|2022-05-13 09:30:00|4016.4|4005.4|4008.4|3999.4|4017.4|4006.4|4005.4|3994.4|6
1652434500000|2022-05-13 09:35:00|4006.4|3998.4|4008.4|3997.4|4008.4|3998.4|4005.4|3993.4|10
1652434800000|2022-05-13 09:40:00|4007.4|3998.4|4011.4|4002.4|4011.4|4002.4|4005.4|3998.4|0
1652435100000|2022-05-13 09:45:00|4010.4|4001.4|4013.4|4004.4|4015.4|4006.4|4007.4|3998.4|2
1652435400000|2022-05-13 09:50:00|4014.4|4005.4|4008.4|4000.4|4014.4|4005.4|4008.4|3999.4|12
1652435700000|2022-05-13 09:55:00|4006.4|3998.4|4008.4|3997.4|4009.4|4001.4|4006.4|3997.4|5
1652436000000|2022-05-13 10:00:00|4009.4|3998.4|4012.4|4003.4|4013.4|4003.4|4007.4|3998.4|1
1652436300000|2022-05-13 10:05:00|4013.4|4002.4|4006.4|3997.4|4013.4|4003.4|4006.4|3997.4|0
1652436600000|2022-05-13 10:10:00|4007.4|3998.4|4017.4|4007.4|4017.4|4007.4|4006.4|3998.4|1
1652436900000|2022-05-13 10:15:00|4019.4|4006.4|4017.4|4007.4|4019.4|4007.4|4016.4|4006.4|5
1652437200000|2022-05-13 10:20:00|4018.4|4008.4|4019.4|4008.4|4020.4|4008.4|4016.4|4008.4|0
1652437500000|2022-05-13 10:25:00|4018.4|4009.4|4020.4|4009.4|4020.4|4009.4|4018.4|4009.4|0
1652437800000|2022-05-13 10:30:00|4019.4|4008.4|4020.4|4009.4|4020.4|4009.4|4017.4|4005.4|2
1652438400000|2022-05-13 10:40:00|4019.4|4008.4|4017.4|4008.4|4019.4|4008.4|4017.4|4007.4|0
1652438700000|2022-05-13 10:45:00|4018.4|4009.4|4017.4|4007.4|4018.4|4009.4|4017.4|4006.4|1
1652439000000|2022-05-13 10:50:00|4016.4|4006.4|4017.4|4009.4|4017.4|4009.4|4015.4|4005.4|1
1652439300000|2022-05-13 10:55:00|4019.4|4007.4|4017.4|4008.4|4019.4|4008.4|4017.4|4007.4|2
1652439600000|2022-05-13 11:00:00|4019.4|4007.4|4017.4|4008.4|4019.4|4009.4|4017.4|4007.4|1
1652439900000|2022-05-13 11:05:00||4007.4||4008.4||4008.4||4007.4|1
1652440200000|2022-05-13 11:10:00|4016.4||4016.4||4016.4||4016.4||0
1652440500000|2022-05-13 11:15:00|4015.4|4007.4|4015.4|4004.4|4015.4|4007.4|4015.4|4002.4|3
1652440800000|2022-05-13 11:20:00|4014.4|4003.4|4012.4|4001.4|4014.4|4003.4|4012.4|4001.4|0
1652441100000|2022-05-13 11:25:00|4011.4|4002.4|4009.4|3998.4|4011.4|4003.4|4009.4|3996.4|1
1652441400000|2022-05-13 11:30:00|4007.4|3999.4|4013.4|4003.4|4014.4|4006.4|4007.4|3997.4|11
1652441700000|2022-05-13 11:35:00|4012.4|4004.4|4010.4|4002.4|4012.4|4004.4|4010.4|4001.4|1
1652442000000|2022-05-13 11:40:00|4009.4|4001.4|4013.4|4006.4|4014.4|4007.4|4009.4|4000.4|52
1652442300000|2022-05-13 11:45:00|4012.4|4004.4|4019.4|4007.4|4019.4|4009.4|4008.4|3999.4|40
1652442600000|2022-05-13 11:50:00|4020.4|4009.4|4020.4|4012.4|4020.4|4013.4|4018.4|4009.4|4
1652442900000|2022-05-13 11:55:00|4022.4|4013.4|4029.4|4019.4|4031.4|4022.4|4021.4|4013.4|21
1652443200000|2022-05-13 12:00:00|4030.4|4020.4|4026.4|4017.4|4032.4|4025.4|4026.4|4016.4|8
1652443500000|2022-05-13 12:05:00|4025.4|4016.4|4026.4|4017.4|4027.4|4019.4|4022.4|4014.4|6
1652443800000|2022-05-13 12:10:00|4025.4|4016.4|4023.4|4015.4|4027.4|4019.4|4022.4|4013.4|3
1652444100000|2022-05-13 12:15:00|4024.4|4016.4|4027.4|4019.4|4030.4|4022.4|4024.4|4015.4|16
1652444400000|2022-05-13 12:20:00|4026.4|4018.4|4021.4|4012.4|4028.4|4019.4|4020.4|4011.4|5
1652444700000|2022-05-13 12:25:00|4022.4|4011.4|4021.4|4009.4|4024.4|4014.4|4017.4|4009.4|9
1652445000000|2022-05-13 12:30:00|4022.4|4008.4|4021.4|4009.4|4022.4|4009.4|4019.4|4008.4|0
1652445300000|2022-05-13 12:35:00|4022.4|4010.4|4022.4|4014.4|4027.4|4017.4|4022.4|4010.4|0
1652445600000|2022-05-13 12:40:00|4023.4|4013.4|4020.4|4008.4|4025.4|4015.4|4017.4|4007.4|0
1652445900000|2022-05-13 12:45:00|4021.4|4009.4|4024.4|4014.4|4025.4|4014.4|4020.4|4008.4|0
1652446200000|2022-05-13 12:50:00|4023.4|4015.4|4026.4|4019.4|4027.4|4019.4|4023.4|4015.4|13
1652446500000|2022-05-13 12:55:00|4027.4|4020.4|4025.4|4016.4|4029.4|4021.4|4024.4|4015.4|31
1652446800000|2022-05-13 13:00:00|4026.4|4015.4|4020.4|4011.4|4026.4|4017.4|4018.4|4009.4|2
1652447100000|2022-05-13 13:05:00|4021.4|4012.4|4016.4|4007.4|4023.4|4015.4|4015.4|4006.4|6
1652447400000|2022-05-13 13:10:00|4014.4|4006.4|4011.4|4003.4|4016.4|4007.4|4008.4|4000.4|14
1652447700000|2022-05-13 13:15:00|4012.4|4004.4|4006.4|3996.4|4013.4|4005.4|4006.4|3996.4|10
1652448000000|2022-05-13 13:20:00|4007.4|3997.4|4003.4|3994.4|4009.4|4001.4|4003.4|3994.4|12
1652448300000|2022-05-13 13:25:00|4004.4|3995.4|4005.4|3993.4|4010.4|3998.4|4002.4|3992.4|110
1652448600000|2022-05-13 13:30:00|4007.4|3994.4|4048.4|4036.4|4065.4|4056.4|4004.4|3988.4|360
1652448900000|2022-05-13 13:35:00|4047.4|4037.4|4056.4|4045.4|4060.4|4051.4|4036.4|4024.4|55
1652449200000|2022-05-13 13:40:00|4055.4|4044.4|4061.4|4051.4|4068.4|4059.4|4044.4|4034.4|145
1652449500000|2022-05-13 13:45:00|4060.4|4053.4|4068.4|4060.4|4072.4|4064.4|4055.4|4045.4|119
1652449800000|2022-05-13 13:50:00|4069.4|4061.4|4095.4|4085.4|4099.4|4091.4|4068.4|4060.4|148
1652450100000|2022-05-13 13:55:00|4096.4|4086.4|4097.4|4088.4|4101.4|4091.4|4087.4|4076.4|101
1652450400000|2022-05-13 14:00:00|4098.4|4089.4|4112.4|4101.4|4118.4|4110.4|4098.4|4088.4|257
1652450700000|2022-05-13 14:05:00|4114.4|4102.4|4112.4|4102.4|4116.4|4106.4|4110.4|4101.4|65
1652451000000|2022-05-13 14:10:00|4111.4|4103.4|4115.4|4103.4|4123.4|4111.4|4110.4|4102.4|82
1652451300000|2022-05-13 14:15:00|4116.4|4106.4|4118.4|4107.4|4118.4|4107.4|4105.4|4095.4|86
1652451600000|2022-05-13 14:20:00|4117.4|4108.4|4124.4|4114.4|4126.4|4118.4|4115.4|4106.4|48
1652451900000|2022-05-13 14:25:00|4123.4|4112.4|4130.4|4122.4|4135.4|4126.4|4123.4|4112.4|55
1652452200000|2022-05-13 14:30:00|4129.4|4120.4|4130.4|4120.4|4133.4|4124.4|4122.4|4110.4|45
1652452500000|2022-05-13 14:35:00|4129.4|4121.4|4134.4|4124.4|4139.4|4128.4|4123.4|4115.4|77
1652452800000|2022-05-13 14:40:00|4135.4|4121.4|4123.4|4114.4|4135.4|4122.4|4121.4|4114.4|33
1652453100000|2022-05-13 14:45:00|4122.4|4112.4|4122.4|4112.4|4123.4|4114.4|4111.4|4103.4|44
1652453400000|2022-05-13 14:50:00|4124.4|4114.4|4123.4|4112.4|4126.4|4116.4|4120.4|4111.4|16
1652453700000|2022-05-13 14:55:00|4122.4|4111.4|4117.4|4106.4|4125.4|4112.4|4112.4|4104.4|6
1652454000000|2022-05-13 15:00:00|4116.4|4107.4|4106.4|4098.4|4118.4|4107.4|4103.4|4095.4|16
1652454300000|2022-05-13 15:05:00|4107.4|4099.4|4116.4|4106.4|4118.4|4108.4|4107.4|4099.4|9
1652454600000|2022-05-13 15:10:00|4115.4|4105.4|4107.4|4099.4|4117.4|4108.4|4107.4|4099.4|3
1652454900000|2022-05-13 15:15:00|4108.4|4097.4|4102.4|4092.4|4108.4|4099.4|4097.4|4088.4|27
1652455200000|2022-05-13 15:20:00|4101.4|4091.4|4111.4|4102.4|4115.4|4105.4|4101.4|4091.4|15
1652455500000|2022-05-13 15:25:00|4113.4|4103.4|4115.4|4107.4|4118.4|4110.4|4109.4|4101.4|21
1652455800000|2022-05-13 15:30:00|4114.4|4106.4|4109.4|4099.4|4118.4|4109.4|4106.4|4097.4|17
1652456100000|2022-05-13 15:35:00|4107.4|4100.4|4110.4|4100.4|4115.4|4106.4|4106.4|4096.4|3
1652456400000|2022-05-13 15:40:00|4109.4|4099.4|4105.4|4096.4|4110.4|4099.4|4100.4|4090.4|27
1652456700000|2022-05-13 15:45:00|4107.4|4097.4|4112.4|4103.4|4112.4|4103.4|4106.4|4097.4|9
1652457000000|2022-05-13 15:50:00|4111.4|4104.4|4115.4|4106.4|4117.4|4107.4|4111.4|4101.4|15
1652457300000|2022-05-13 15:55:00|4114.4|4105.4|4113.4|4103.4|4114.4|4106.4|4111.4|4101.4|5
1652457600000|2022-05-13 16:00:00|4114.4|4102.4|4115.4|4105.4|4115.4|4105.4|4111.4|4100.4|5
1652457900000|2022-05-13 16:05:00|4116.4|4106.4|4120.4|4110.4|4120.4|4112.4|4112.4|4103.4|6
1652458200000|2022-05-13 16:10:00|4121.4|4111.4|4123.4|4115.4|4127.4|4118.4|4121.4|4110.4|8
1652458500000|2022-05-13 16:15:00|4122.4|4113.4|4122.4|4112.4|4127.4|4116.4|4122.4|4112.4|10
1652458800000|2022-05-13 16:20:00|4121.4|4113.4|4117.4|4109.4|4122.4|4113.4|4115.4|4106.4|6
1652459100000|2022-05-13 16:25:00|4118.4|4108.4|4116.4|4105.4|4120.4|4110.4|4113.4|4104.4|8
1652459400000|2022-05-13 16:30:00|4117.4|4106.4|4118.4|4109.4|4122.4|4111.4|4117.4|4105.4|1
1652459700000|2022-05-13 16:35:00|4117.4|4108.4|4124.4|4114.4|4124.4|4114.4|4116.4|4108.4|12
1652460000000|2022-05-13 16:40:00|4125.4|4115.4|4124.4|4114.4|4128.4|4118.4|4123.4|4114.4|9
1652460300000|2022-05-13 16:45:00|4123.4|4113.4|4118.4|4108.4|4124.4|4114.4|4118.4|4108.4|3
1652460600000|2022-05-13 16:50:00|4117.4|4107.4|4112.4|4103.4|4117.4|4108.4|4106.4|4097.4|6
1652460900000|2022-05-13 16:55:00|4113.4|4104.4|4120.4|4112.4|4120.4|4112.4|4113.4|4104.4|19
1652461200000|2022-05-13 17:00:00|4121.4|4113.4|4121.4|4112.4|4122.4|4113.4|4119.4|4108.4|3
1652461500000|2022-05-13 17:05:00|4120.4|4111.4|4120.4|4112.4|4121.4|4112.4|4117.4|4107.4|4
1652461800000|2022-05-13 17:10:00|4121.4|4111.4|4124.4|4113.4|4124.4|4116.4|4120.4|4109.4|19
1652462100000|2022-05-13 17:15:00|4123.4|4112.4|4120.4|4109.4|4124.4|4113.4|4120.4|4109.4|5
1652462400000|2022-05-13 17:20:00|4119.4|4107.4|4124.4|4113.4|4124.4|4113.4|4115.4|4104.4|12
1652462700000|2022-05-13 17:25:00|4123.4|4114.4|4123.4|4114.4|4126.4|4117.4|4118.4|4108.4|8
1652463000000|2022-05-13 17:30:00|4122.4|4112.4|4126.4|4117.4|4126.4|4117.4|4121.4|4112.4|3
1652463300000|2022-05-13 17:35:00|4125.4|4115.4|4120.4|4109.4|4125.4|4116.4|4120.4|4109.4|2
1652463600000|2022-05-13 17:40:00|4119.4|4108.4|4119.4|4109.4|4120.4|4111.4|4112.4|4102.4|5
1652463900000|2022-05-13 17:45:00|4118.4|4108.4|4117.4|4107.4|4118.4|4109.4|4111.4|4102.4|3
1652464200000|2022-05-13 17:50:00|4116.4|4106.4|4113.4|4102.4|4119.4|4110.4|4112.4|4101.4|6
1652464500000|2022-05-13 17:55:00|4112.4|4101.4|4099.4|4090.4|4112.4|4101.4|4098.4|4090.4|20
1652464800000|2022-05-13 18:00:00|4100.4|4089.4|4084.4|4075.4|4101.4|4090.4|4082.4|4074.4|32
1652465100000|2022-05-13 18:05:00|4083.4|4074.4|4088.4|4078.4|4089.4|4080.4|4078.4|4070.4|16
1652465400000|2022-05-13 18:10:00|4089.4|4081.4|4087.4|4074.4|4092.4|4085.4|4084.4|4072.4|38
1652465700000|2022-05-13 18:15:00|4082.4|4075.4|4087.4|4075.4|4087.4|4077.4|4082.4|4075.4|2
1652466000000|2022-05-13 18:20:00|4083.4|4072.4|4082.4|4070.4|4087.4|4076.4|4077.4|4068.4|13
1652466300000|2022-05-13 18:25:00|4081.4|4071.4|4084.4|4074.4|4084.4|4074.4|4077.4|4068.4|7
1652466600000|2022-05-13 18:30:00|4087.4|4075.4|4093.4|4084.4|4100.4|4091.4|4087.4|4075.4|20
1652466900000|2022-05-13 18:35:00|4094.4|4085.4|4093.4|4084.4|4095.4|4085.4|4088.4|4078.4|1
1652467200000|2022-05-13 18:40:00|4094.4|4085.4|4099.4|4089.4|4100.4|4089.4|4089.4|4081.4|3
1652467500000|2022-05-13 18:45:00|4098.4|4086.4|4093.4|4084.4|4099.4|4088.4|4092.4|4083.4|19
1652467800000|2022-05-13 18:50:00|4092.4|4085.4|4115.4|4106.4|4115.4|4106.4|4092.4|4085.4|12
1652468100000|2022-05-13 18:55:00|4112.4|4103.4|4117.7|4108.7|4122.4|4108.7|4112.4|4101.4|16
1652468400000|2022-05-13 19:00:00|4117.6|4108.6|4116.4|4107.4|4121.1|4112.1|4115.4|4106.4|0
1652468700000|2022-05-13 19:05:00|4116.5|4107.5|4123.7|4114.7|4123.8|4114.8|4116.5|4107.5|0
1652469000000|2022-05-13 19:10:00|4123.8|4114.8|4128.9|4119.9|4129.1|4120.1|4123.4|4114.4|0
1652469300000|2022-05-13 19:15:00|4129|4120|4129.9|4120.9|4131.3|4122.3|4126.4|4117.4|0
1652469600000|2022-05-13 19:20:00|4129.8|4120.8|4141.8|4132.8|4142|4133|4125.6|4116.6|0
1652469900000|2022-05-13 19:25:00|4141.7|4132.7|4145.1|4136.1|4145.1|4136.1|4140.3|4131.3|0
1652470200000|2022-05-13 19:30:00|4145.3|4136.3|4132.2|4123.2|4146.7|4137.7|4131.8|4122.8|0
1652470500000|2022-05-13 19:35:00|4132.1|4123.1|4134.7|4125.7|4138.7|4129.7|4129.1|4120.1|0
1652470800000|2022-05-13 19:40:00|4134.8|4125.8|4140.5|4131.5|4141.3|4132.3|4134|4125|0
1652471100000|2022-05-13 19:45:00|4140.6|4131.6|4139.9|4130.9|4143.6|4134.6|4136|4127|0
1652471400000|2022-05-13 19:50:00|4140.4|4131.4|4138.7|4129.7|4143.5|4134.5|4131.4|4122.4|0
1652471700000|2022-05-13 19:55:00|4138.6|4129.6|4146.7|4137.7|4147|4138|4136.3|4127.3|0
1652472000000|2022-05-13 20:00:00|4146.5|4137.5|4138.2|4129.2|4146.5|4137.5|4136.6|4127.6|0
1652472300000|2022-05-13 20:05:00|4138.5|4129.5|4134.1|4125.1|4138.8|4129.8|4133.5|4124.5|0
1652472600000|2022-05-13 20:10:00|4134.4|4125.4|4134.7|4125.7|4137.1|4128.1|4133.8|4124.8|0
1652472900000|2022-05-13 20:15:00|4135|4126|4141.6|4132.6|4142.3|4133.3|4134.9|4125.9|0
1652473200000|2022-05-13 20:20:00|4142.2|4133.2|4143.2|4134.2|4145.1|4136.1|4140.1|4131.1|0
1652473500000|2022-05-13 20:25:00|4143.1|4134.1|4144.8|4135.8|4145.4|4136.4|4142.6|4133.6|0
1652473800000|2022-05-13 20:30:00|4144.6|4135.6|4145.6|4136.6|4145.9|4136.9|4143.8|4134.8|0
1652474100000|2022-05-13 20:35:00|4145.7|4136.7|4144.7|4135.7|4146.8|4137.8|4144.4|4135.4|0
1652474400000|2022-05-13 20:40:00|4144.4|4135.4|4143.4|4134.4|4144.7|4135.7|4142.8|4133.8|0
1652474700000|2022-05-13 20:45:00|4143.7|4134.7|4140.9|4131.9|4144.7|4135.7|4140.6|4131.6|0
1652475000000|2022-05-13 20:50:00|4140.6|4131.6|4137.1|4128.1|4141.5|4132.5|4137.1|4128.1|0
1652475300000|2022-05-13 20:55:00|4137.3|4128.3|4137|4128|4138.7|4129.7|4136.3|4127.3|0
1652652000000|2022-05-15 22:00:00|4141|4132|4166.1|4157.1|4166.9|4157.9|4140.7|4131.7|0
1652652300000|2022-05-15 22:05:00|4166|4157|4167.5|4158.5|4170.5|4161.5|4163.5|4154.5|0
1652652600000|2022-05-15 22:10:00|4167.8|4158.8|4172.9|4163.9|4174.3|4165.3|4167.4|4158.4|0
1652652900000|2022-05-15 22:15:00|4172.7|4163.7|4170.1|4161.1|4173.7|4164.7|4169.6|4160.6|0
1652653200000|2022-05-15 22:20:00|4170.2|4161.2|4171.5|4162.5|4172|4163|4167.6|4158.6|0
1652653500000|2022-05-15 22:25:00|4171.4|4162.4|4165.7|4156.7|4171.4|4162.4|4164.3|4155.3|0
1652653800000|2022-05-15 22:30:00|4165.9|4156.9|4163.2|4154.2|4165.9|4156.9|4161.6|4152.6|0
1652654100000|2022-05-15 22:35:00|4163.1|4154.1|4163.5|4154.5|4164.2|4155.2|4162.3|4153.3|0
1652654400000|2022-05-15 22:40:00|4163.7|4154.7|4165|4156|4165.6|4156.6|4161.2|4152.2|0
1652654700000|2022-05-15 22:45:00|4164.8|4155.8|4165.3|4156.3|4168.4|4159.4|4162.8|4153.8|0
1652655000000|2022-05-15 22:50:00|4165.1|4156.1|4166.4|4157.4|4168|4159|4164|4155|0
1652655300000|2022-05-15 22:55:00|4166.5|4157.5|4164.7|4155.7|4166.5|4157.5|4162.6|4153.6|0
1652655600000|2022-05-15 23:00:00|4164.8|4155.8|4162.8|4153.8|4165.3|4156.3|4162.1|4153.1|0
1652655900000|2022-05-15 23:05:00|4162.9|4153.9|4158.9|4149.9|4163.9|4154.9|4158|4149|0
1652656200000|2022-05-15 23:10:00|4159.2|4150.2|4160.7|4151.7|4161.9|4152.9|4158.6|4149.6|0
1652656500000|2022-05-15 23:15:00|4160.9|4151.9|4161.6|4152.6|4163.5|4154.5|4158.8|4149.8|0
1652656800000|2022-05-15 23:20:00|4161.5|4152.5|4163|4154|4163.3|4154.3|4160|4151|0
1652657100000|2022-05-15 23:25:00|4162.8|4153.8|4161.8|4152.8|4165.2|4156.2|4161.3|4152.3|0
1652657400000|2022-05-15 23:30:00|4162.3|4153.3|4168|4159|4169.3|4160.3|4161.8|4152.8|0
1652657700000|2022-05-15 23:35:00|4168.3|4159.3|4166.6|4157.6|4169.1|4160.1|4166.2|4157.2|0
1652658000000|2022-05-15 23:40:00|4166.8|4157.8|4167.2|4158.2|4168.1|4159.1|4165|4156|0
1652658300000|2022-05-15 23:45:00|4167.3|4158.3|4169.8|4160.8|4171.3|4162.3|4167.3|4158.3|0
1652658600000|2022-05-15 23:50:00|4170|4161|4174.8|4165.8|4176.1|4167.1|4169.4|4160.4|0
1652658900000|2022-05-15 23:55:00|4174.6|4165.6|4168.6|4159.6|4175.2|4166.2|4167.9|4158.9|0
1652659200000|2022-05-16 00:00:00|4168.3|4159.3|4162.4|4153.4|4169.2|4160.2|4160.2|4151.2|0
1652659500000|2022-05-16 00:05:00|4162.3|4153.3|4159.4|4150.4|4163.8|4154.8|4157.2|4148.2|0
1652659800000|2022-05-16 00:10:00|4159.7|4150.7|4160.9|4151.9|4164.8|4155.8|4158.8|4149.8|0
1652660100000|2022-05-16 00:15:00|4160.6|4151.6|4157.7|4148.7|4160.6|4151.6|4156.1|4147.1|0
1652660400000|2022-05-16 00:20:00|4157.5|4148.5|4158.7|4149.7|4159.4|4150.4|4154.8|4145.8|0
1652660700000|2022-05-16 00:25:00|4159|4150|4159.7|4150.7|4160.3|4151.3|4157.4|4148.4|0
1652661000000|2022-05-16 00:30:00|4159.5|4150.5|4157.5|4148.5|4159.5|4150.5|4155|4146|0
1652661300000|2022-05-16 00:35:00|4157.3|4148.3|4155.6|4146.6|4158.9|4149.9|4154.7|4145.7|0
1652661600000|2022-05-16 00:40:00|4155.9|4146.9|4156.6|4147.6|4156.7|4147.7|4154.7|4145.7|0
1652661900000|2022-05-16 00:45:00|4156.8|4147.8|4156.5|4147.5|4159|4150|4155.4|4146.4|0
1652662200000|2022-05-16 00:50:00|4156.6|4147.6|4159.4|4150.4|4160.9|4151.9|4155.8|4146.8|0
1652662500000|2022-05-16 00:55:00|4159.6|4150.6|4161.3|4152.3|4163|4154|4159.6|4150.6|0
1652662800000|2022-05-16 01:00:00|4161.6|4152.6|4161|4152|4164.4|4155.4|4160.4|4151.4|0
1652663100000|2022-05-16 01:05:00|4160.9|4151.9|4160.3|4151.3|4163|4154|4159.4|4150.4|0
1652663400000|2022-05-16 01:10:00|4160.6|4151.6|4158.7|4149.7|4161.4|4152.4|4158|4149|0
1652663700000|2022-05-16 01:15:00|4158.5|4149.5|4153|4149|4158.7|4151|4136|4132|336
1652664000000|2022-05-16 01:20:00|4152.5|4148.5|4149|4145|4165|4161|4146|4142|480
1652664300000|2022-05-16 01:25:00|4149.5|4145.5|4147.5|4143.5|4157|4153|4146|4142|194
1652664600000|2022-05-16 01:30:00|4146.5|4142.5|4154.5|4150.5|4163|4159|4137.5|4133.5|2202
1652664900000|2022-05-16 01:35:00|4155|4151|4125.5|4121.5|4163.5|4159.5|4114.5|4110.5|1487
1652665200000|2022-05-16 01:40:00|4125|4121|4138.5|4134.5|4139|4135|4115|4111|1396
1652665500000|2022-05-16 01:45:00|4137.5|4133.5|4112|4108|4145.5|4141.5|4112|4108|1281
1652665800000|2022-05-16 01:50:00|4111|4107|4096|4092|4115|4111|4094|4090|1094
1652666100000|2022-05-16 01:55:00|4096.5|4092.5|4087|4083|4096.5|4092.5|4081|4077|1053
1652666400000|2022-05-16 02:00:00|4087.5|4083.5|4087.5|4083.5|4093|4089|4080|4076|2340
1652666700000|2022-05-16 02:05:00|4087|4083|4090|4086|4090|4086|4073.5|4069.5|947
1652667000000|2022-05-16 02:10:00|4090.5|4086.5|4089|4085|4091|4087|4078|4074|718
1652667300000|2022-05-16 02:15:00|4088.5|4084.5|4080.5|4076.5|4093|4089|4076|4072|713
1652667600000|2022-05-16 02:20:00|4080|4076|4064|4060|4084|4080|4057.5|4053.5|922
1652667900000|2022-05-16 02:25:00|4063.5|4059.5|4074.5|4070.5|4077.5|4073.5|4060|4056|494
1652668200000|2022-05-16 02:30:00|4074|4070|4048|4044|4074.5|4070.5|4046|4042|1039
1652668500000|2022-05-16 02:35:00|4047.5|4043.5|4033.5|4029.5|4050|4046|4029|4025|946
1652668800000|2022-05-16 02:40:00|4033|4029|4034|4030|4034|4030|4016.5|4012.5|992
1652669100000|2022-05-16 02:45:00|4033.5|4029.5|4015.5|4011.5|4033.5|4029.5|4015.5|4011.5|558
1652669400000|2022-05-16 02:50:00|4016|4012|4027.5|4023.5|4030|4026|4013|4009|658
1652669700000|2022-05-16 02:55:00|4027|4023|4039|4035|4042|4038|4022.5|4018.5|766
1652670000000|2022-05-16 03:00:00|4038.5|4034.5|4043.5|4039.5|4044.5|4040.5|4030|4026|426
1652670300000|2022-05-16 03:05:00|4044|4040|4035.5|4031.5|4050|4046|4034|4030|541
1652670600000|2022-05-16 03:10:00|4036|4032|4043|4039|4045.5|4041.5|4033|4029|250
1652670900000|2022-05-16 03:15:00|4042.5|4038.5|4021.5|4017.5|4042.5|4038.5|4019|4015|475
1652671200000|2022-05-16 03:20:00|4022|4018|4016.5|4012.5|4023|4019|4003.5|3999.5|884
1652671500000|2022-05-16 03:25:00|4017|4013|4011|4007|4020.5|4016.5|4009|4005|353
1652671800000|2022-05-16 03:30:00|4012|4008|4021|4017|4024|4020|4012|4008|272
1652672100000|2022-05-16 03:35:00|4020.5|4016.5|4017|4013|4023|4019|4015|4011|290
1652672400000|2022-05-16 03:40:00|4016.5|4012.5|4027|4023|4027|4023|4014.5|4010.5|209
1652672700000|2022-05-16 03:45:00|4026|4022|4026|4022|4032.5|4028.5|4024|4020|224
1652673000000|2022-05-16 03:50:00|4026.5|4022.5|4034|4030|4035|4031|4026|4022|204
1652673300000|2022-05-16 03:55:00|4033.5|4029.5|4031.5|4027.5|4035.5|4031.5|4027|4023|128
1652673600000|2022-05-16 04:00:00|4034.7|4025.7|4034.4|4025.4|4037.8|4028.8|4033.5|4024.5|0
1652673900000|2022-05-16 04:05:00|4034.8|4025.8|4036|4027|4037|4028|4032.6|4023.6|0
1652674200000|2022-05-16 04:10:00|4035.9|4026.9|4036.1|4027.1|4037|4028|4034.6|4025.6|0
1652674500000|2022-05-16 04:15:00|4036.3|4027.3|4040|4031|4040.3|4031.3|4034.5|4025.5|0
1652674800000|2022-05-16 04:20:00|4039.9|4030.9|4045|4036|4045.2|4036.2|4039.9|4030.9|0
1652675100000|2022-05-16 04:25:00|4044.7|4035.7|4043.7|4034.7|4045|4036|4040.4|4031.4|0
1652675400000|2022-05-16 04:30:00|4043.8|4034.8|4048|4039|4048.4|4039.4|4041.4|4032.4|0
1652675700000|2022-05-16 04:35:00|4048.2|4039.2|4053.9|4044.9|4057.2|4048.2|4048|4039|0
1652676000000|2022-05-16 04:40:00|4054.2|4045.2|4051.5|4042.5|4056.4|4047.4|4051|4042|0
1652676300000|2022-05-16 04:45:00|4051.6|4042.6|4052.3|4043.3|4052.3|4043.3|4049.8|4040.8|0
1652676600000|2022-05-16 04:50:00|4052.6|4043.6|4052|4043|4053.5|4044.5|4051.3|4042.3|0
1652676900000|2022-05-16 04:55:00|4052.2|4043.2|4051.7|4042.7|4052.6|4043.6|4051|4042|0
1652677200000|2022-05-16 05:00:00|4052.9|4043.9|4034.5|4030.5|4052.9|4047.5|4028|4024|942
1652677500000|2022-05-16 05:05:00|4035|4031|4045.5|4041.5|4046.5|4042.5|4024|4020|547
1652677800000|2022-05-16 05:10:00|4046|4042|4060|4056|4070.5|4066.5|4044.5|4040.5|973
1652678100000|2022-05-16 05:15:00|4060.5|4056.5|4057.5|4053.5|4061.5|4057.5|4049|4045|486
1652678400000|2022-05-16 05:20:00|4057|4053|4062|4058|4063|4059|4053.5|4049.5|350
1652678700000|2022-05-16 05:25:00|4062.5|4058.5|4061|4057|4063|4059|4052|4048|326
1652679000000|2022-05-16 05:30:00|4062|4058|4070|4066|4070|4066|4058|4054|338
1652679300000|2022-05-16 05:35:00|4069.5|4065.5|4067.5|4063.5|4075|4071|4065|4061|383
1652679600000|2022-05-16 05:40:00|4068|4064|4080|4076|4081|4077|4060|4056|864
1652679900000|2022-05-16 05:45:00|4080.5|4076.5|4086.5|4082.5|4089|4085|4078|4074|609
1652680200000|2022-05-16 05:50:00|4086|4082|4078|4074|4088|4084|4073.5|4069.5|542
1652680500000|2022-05-16 05:55:00|4077|4073|4075|4071|4077|4073|4070.5|4066.5|326
1652680800000|2022-05-16 06:00:00|4074.5|4070.5|4064.5|4060.5|4078|4074|4064|4060|424
1652681100000|2022-05-16 06:05:00|4064|4060|4050|4046|4066|4062|4050|4046|430
1652681400000|2022-05-16 06:10:00|4051|4047|4055|4051|4056|4052|4049|4045|592
1652681700000|2022-05-16 06:15:00|4054|4050|4048.5|4044.5|4054|4050|4047|4043|243
1652682000000|2022-05-16 06:20:00|4049|4045|4037|4033|4053|4049|4035.5|4031.5|384
1652682300000|2022-05-16 06:25:00|4036.5|4032.5|4046|4042|4047|4043|4032|4028|581
1652682600000|2022-05-16 06:30:00|4045|4041|4050|4046|4051|4047|4042|4038|450
1652682900000|2022-05-16 06:35:00|4049.5|4045.5|4048|4044|4051|4047|4044|4040|296
1652683200000|2022-05-16 06:40:00|4047|4043|4031|4027|4049|4045|4031|4027|414
1652683500000|2022-05-16 06:45:00|4031.5|4027.5|4041|4037|4044.5|4040.5|4029.5|4025.5|430
1652683800000|2022-05-16 06:50:00|4040.5|4036.5|4039.5|4035.5|4042.5|4038.5|4036.5|4032.5|180
1652684100000|2022-05-16 06:55:00|4040.5|4036.5|4040|4036|4044|4040|4035.5|4031.5|284
1652684400000|2022-05-16 07:00:00|4039.5|4035.5|4049|4045|4052|4048|4039|4035|306
1652684700000|2022-05-16 07:05:00|4050|4046|4042.5|4038.5|4051|4047|4039|4035|272
1652685000000|2022-05-16 07:10:00|4043|4039|4039|4035|4045|4041|4035|4031|333
1652685300000|2022-05-16 07:15:00|4038|4034|4030.5|4026.5|4042|4038|4030|4026|331
1652685600000|2022-05-16 07:20:00|4030|4026|4025.5|4021.5|4030|4026|4020|4016|673
1652685900000|2022-05-16 07:25:00|4026|4022|4043.5|4039.5|4043.5|4039.5|4026|4022|390
1652686200000|2022-05-16 07:30:00|4044|4040|4042|4038|4047|4043|4038|4034|448
1652686500000|2022-05-16 07:35:00|4042.5|4038.5|4035.5|4031.5|4043|4039|4031|4027|538
1652686800000|2022-05-16 07:40:00|4035|4031|4041|4037|4045|4041|4033|4029|523
1652687100000|2022-05-16 07:45:00|4040|4036|4038|4034|4043.5|4039.5|4035|4031|499
1652687400000|2022-05-16 07:50:00|4039|4035|4039|4035|4042.5|4038.5|4036|4032|496
1652687700000|2022-05-16 07:55:00|4039.5|4035.5|4034.5|4030.5|4043|4039|4032.5|4028.5|574
1652688000000|2022-05-16 08:00:00|4035|4031|4038|4034|4043.5|4039.5|4034|4030|341
1652688300000|2022-05-16 08:05:00|4038.5|4034.5|4047.5|4043.5|4049|4045|4038|4034|429
1652688600000|2022-05-16 08:10:00|4046.5|4042.5|4039|4035|4050|4046|4038|4034|364
1652688900000|2022-05-16 08:15:00|4038.5|4034.5|4048|4044|4048.5|4044.5|4038.5|4034.5|145
1652689200000|2022-05-16 08:20:00|4048.5|4044.5|4045.5|4041.5|4049|4045|4043.5|4039.5|149
1652689500000|2022-05-16 08:25:00|4046.5|4042.5|4053|4049|4053|4049|4042|4038|172
1652689800000|2022-05-16 08:30:00|4054.6|4045.6|4059.9|4050.9|4062.4|4053.4|4053|4044|0
1652690100000|2022-05-16 08:35:00|4060.1|4051.1|4057.4|4048.4|4061.5|4052.5|4056.1|4047.1|0
1652690400000|2022-05-16 08:40:00|4057.5|4048.5|4057.9|4048.9|4059.3|4050.3|4054.1|4045.1|0
1652690700000|2022-05-16 08:45:00|4057.7|4048.7|4060|4051|4060.5|4051.5|4057.3|4048.3|0
1652691000000|2022-05-16 08:50:00|4060.1|4051.1|4064.5|4055.5|4065.1|4056.1|4059.3|4050.3|0
1652691300000|2022-05-16 08:55:00|4064.4|4055.4|4069.4|4060.4|4069.4|4060.4|4063.7|4054.7|0
1652691600000|2022-05-16 09:00:00|4069.1|4060.1|4070.1|4061.1|4071|4062|4067.9|4058.9|0
1652691900000|2022-05-16 09:05:00|4070.3|4061.3|4066.8|4057.8|4070.3|4061.3|4065.6|4056.6|0
1652692200000|2022-05-16 09:10:00|4066.7|4057.7|4066.5|4057.5|4068.2|4059.2|4065.7|4056.7|0
1652692500000|2022-05-16 09:15:00|4066.6|4057.6|4054.5|4045.5|4066.6|4057.6|4052.5|4044.5|21
1652692800000|2022-05-16 09:20:00|4055.5|4046.5|4051.5|4042.5|4056.5|4048.5|4050.5|4042.5|32
1652693100000|2022-05-16 09:25:00|4052.5|4043.5|4052.5|4042.5|4053.5|4045.5|4049.5|4041.5|20
1652693400000|2022-05-16 09:30:00|4051.5|4043.5|4058.5|4049.5|4058.5|4049.5|4051.5|4041.5|11
1652693700000|2022-05-16 09:35:00|4057.5|4050.5|4054.5|4045.5|4058.5|4050.5|4053.5|4044.5|28
1652694000000|2022-05-16 09:40:00|4053.5|4044.5|4050.5|4041.5|4054.5|4046.5|4050.5|4041.5|7
1652694300000|2022-05-16 09:45:00|4052.5|4040.5|4056.5|4044.5|4056.5|4046.5|4052.5|4040.5|6
1652694600000|2022-05-16 09:50:00|4058.5|4045.5|4057.5|4046.5|4058.5|4048.5|4056.5|4045.5|1
1652694900000|2022-05-16 09:55:00|4056.5|4045.5|4054.5|4042.5|4056.5|4047.5|4052.5|4042.5|0
1652695200000|2022-05-16 10:00:00|4056.5|4043.5|4058.5|4050.5|4058.5|4050.5|4056.5|4043.5|2
1652695500000|2022-05-16 10:05:00|4059.5|4051.5|4058.5|4050.5|4059.5|4051.5|4055.5|4046.5|8
1652695800000|2022-05-16 10:10:00|4059.5|4051.5|4061.5|4052.5|4061.5|4054.5|4058.5|4048.5|19
1652696400000|2022-05-16 10:20:00|4060.5|4050.5|4057.5|4047.5|4060.5|4050.5|4057.5|4047.5|3
1652696700000|2022-05-16 10:25:00|4059.5|4048.5|4062.5|4049.5|4064.5|4049.5|4059.5|4048.5|3
1652697000000|2022-05-16 10:30:00|4061.5|4050.5|4060.5|4052.5|4061.5|4052.5|4059.5|4049.5|0
1652697300000|2022-05-16 10:35:00|4059.5|4050.5|4066.5|4054.5|4066.5|4055.5|4059.5|4050.5|6
1652697600000|2022-05-16 10:40:00|4065.5|4056.5|4061.5|4052.5|4065.5|4057.5|4059.5|4052.5|15
1652697900000|2022-05-16 10:45:00|4062.5|4055.5|4065.5|4056.5|4066.5|4056.5|4062.5|4055.5|1
1652698200000|2022-05-16 10:50:00|4066.5|4057.5|4064.5|4055.5|4066.5|4059.5|4062.5|4052.5|21
1652698500000|2022-05-16 10:55:00|4065.5|4056.5|4066.5|4056.5|4066.5|4057.5|4064.5|4054.5|1
1652698800000|2022-05-16 11:00:00|4067.5|4057.5|4068.5|4056.5|4071.5|4062.5|4065.5|4056.5|26
1652699100000|2022-05-16 11:05:00|4067.5|4057.5|4071.5|4062.5|4072.5|4065.5|4067.5|4057.5|13
1652699400000|2022-05-16 11:10:00|4069.5|4060.5|4075.5|4066.5|4075.5|4068.5|4068.5|4060.5|48
1652699700000|2022-05-16 11:15:00|4073.5|4065.5|4077.5|4069.5|4077.5|4069.5|4073.5|4065.5|13
1652700000000|2022-05-16 11:20:00|4080.5|4071.5|4083.5|4073.5|4083.5|4075.5|4074.5|4064.5|29
1652700300000|2022-05-16 11:25:00|4080.5|4072.5|4076.5|4066.5|4083.5|4075.5|4076.5|4066.5|15
1652700600000|2022-05-16 11:30:00|4077.5|4068.5|4071.5|4060.5|4077.5|4068.5|4071.5|4060.5|11
1652700900000|2022-05-16 11:35:00|4072.5|4062.5|4070.5|4063.5|4073.5|4063.5|4070.5|4061.5|0
1652701200000|2022-05-16 11:40:00|4069.5|4061.5|4075.5|4061.5|4075.5|4066.5|4069.5|4059.5|20
1652701500000|2022-05-16 11:45:00|4074.5|4063.5|4071.5|4063.5|4074.5|4063.5|4071.5|4063.5|0
1652701800000|2022-05-16 11:50:00|4072.5|4061.5|4080.5|4065.5|4080.5|4066.5|4071.5|4061.5|11
1652702100000|2022-05-16 11:55:00|4079.5|4069.5|4079.5|4071.5|4081.5|4074.5|4077.5|4067.5|36
1652702400000|2022-05-16 12:00:00|4080.5|4072.5|4076.5|4065.5|4081.5|4072.5|4075.5|4063.5|27
1652702700000|2022-05-16 12:05:00|4075.5|4064.5|4075.5|4064.5|4075.5|4065.5|4073.5|4064.5|0
1652703000000|2022-05-16 12:10:00|4074.5|4067.5|4079.5|4070.5|4080.5|4072.5|4073.5|4064.5|21
1652703300000|2022-05-16 12:15:00|4080.5|4071.5|4087.5|4077.5|4087.5|4077.5|4079.5|4070.5|20
1652703600000|2022-05-16 12:20:00|4086.5|4078.5|4089.5|4080.5|4090.5|4081.5|4086.5|4078.5|42
1652703900000|2022-05-16 12:25:00|4088.5|4081.5|4092.5|4082.5|4092.5|4085.5|4087.5|4075.5|22
1652704200000|2022-05-16 12:30:00|4094.5|4083.5|4104.5|4094.5|4104.5|4094.5|4092.5|4083.5|39
1652704500000|2022-05-16 12:35:00|4105.5|4095.5|4109.5|4099.5|4109.5|4101.5|4102.5|4092.5|87
1652704800000|2022-05-16 12:40:00|4108.5|4098.5|4107.5|4099.5|4109.5|4099.5|4099.5|4090.5|34
1652705100000|2022-05-16 12:45:00|4106.5|4098.5|4104.5|4096.5|4106.5|4100.5|4099.5|4090.5|55
1652705400000|2022-05-16 12:50:00|4107.5|4095.5|4105.5|4097.5|4107.5|4100.5|4101.5|4093.5|73
1652705700000|2022-05-16 12:55:00|4106.5|4098.5|4109.5|4100.5|4111.5|4101.5|4103.5|4094.5|122
1652706000000|2022-05-16 13:00:00|4108.5|4098.5|4108.5|4100.5|4111.5|4103.5|4104.5|4097.5|55
1652706300000|2022-05-16 13:05:00|4107.5|4099.5|4111.5|4102.5|4113.5|4103.5|4106.5|4099.5|55
1652706600000|2022-05-16 13:10:00|4110.5|4103.5|4108.5|4098.5|4112.5|4103.5|4108.5|4097.5|82
1652706900000|2022-05-16 13:15:00|4111.5|4097.5|4105.5|4097.5|4111.5|4100.5|4104.5|4097.5|12
1652707200000|2022-05-16 13:20:00|4104.5|4098.5|4092.5|4083.5|4105.5|4098.5|4090.5|4081.5|62
1652707500000|2022-05-16 13:25:00|4095.5|4085.5|4107.5|4096.5|4110.5|4101.5|4094.5|4085.5|109
1652707800000|2022-05-16 13:30:00|4106.5|4097.5|4082.5|4070.5|4115.5|4105.5|4077.5|4068.5|231
1652708100000|2022-05-16 13:35:00|4083.5|4071.5|4129.5|4121.5|4130.5|4122.5|4067.5|4060.5|439
1652708400000|2022-05-16 13:40:00|4130.5|4122.5|4119.5|4110.5|4141.5|4132.5|4118.5|4108.5|344
1652708700000|2022-05-16 13:45:00|4118.5|4108.5|4098.5|4090.5|4122.5|4112.5|4085.5|4076.5|121
1652709000000|2022-05-16 13:50:00|4103.5|4087.5|4115.5|4103.5|4123.5|4113.5|4092.5|4082.5|155
1652709300000|2022-05-16 13:55:00|4114.5|4104.5|4100.5|4091.5|4120.5|4112.5|4097.5|4088.5|121
1652709600000|2022-05-16 14:00:00|4099.5|4090.5|4099.5|4089.5|4102.5|4091.5|4083.5|4074.5|151
1652709900000|2022-05-16 14:05:00|4100.5|4090.5|4123.5|4114.5|4127.5|4118.5|4099.5|4089.5|193
1652710200000|2022-05-16 14:10:00|4122.5|4112.5|4126.5|4117.5|4137.5|4130.5|4117.5|4108.5|256
1652710500000|2022-05-16 14:15:00|4125.5|4118.5|4132.5|4122.5|4139.5|4130.5|4125.5|4116.5|219
1652710800000|2022-05-16 14:20:00|4131.5|4123.5|4134.5|4124.5|4139.5|4126.5|4127.5|4119.5|17
1652711100000|2022-05-16 14:25:00|4137.5|4127.5|4139.5|4131.5|4139.5|4132.5|4127.5|4118.5|68
1652711400000|2022-05-16 14:30:00|4138.5|4130.5|4111.5|4101.5|4139.5|4131.5|4108.5|4099.5|99
1652711700000|2022-05-16 14:35:00|4109.5|4099.5|4109.5|4099.5|4118.5|4110.5|4106.5|4096.5|175
1652712000000|2022-05-16 14:40:00|4111.5|4098.5|4109.5|4099.5|4111.5|4101.5|4103.5|4094.5|72
1652712300000|2022-05-16 14:45:00|4108.5|4098.5|4099.5|4089.5|4109.5|4099.5|4094.5|4086.5|37
1652712600000|2022-05-16 14:50:00|4100.5|4090.5|4099.5|4090.5|4103.5|4094.5|4093.5|4086.5|44
1652712900000|2022-05-16 14:55:00|4098.5|4089.5|4095.5|4086.5|4102.5|4092.5|4094.5|4086.5|142
1652713200000|2022-05-16 15:00:00|4094.5|4084.5|4094.5|4085.5|4101.5|4092.5|4089.5|4081.5|93
1652713500000|2022-05-16 15:05:00|4093.5|4084.5|4103.5|4095.5|4104.5|4095.5|4087.5|4078.5|104
1652713800000|2022-05-16 15:10:00|4102.5|4094.5|4111.5|4102.5|4115.5|4106.5|4100.5|4090.5|61
1652714100000|2022-05-16 15:15:00|4112.5|4103.5|4118.5|4111.5|4120.5|4111.5|4110.5|4101.5|25
1652714400000|2022-05-16 15:20:00|4117.5|4110.5|4115.5|4106.5|4119.5|4110.5|4111.5|4103.5|58
1652714700000|2022-05-16 15:25:00|4114.5|4105.5|4100.5|4092.5|4116.5|4107.5|4100.5|4092.5|69
1652715000000|2022-05-16 15:30:00|4099.5|4090.5|4099.5|4091.5|4102.5|4093.5|4093.5|4084.5|152
1652715300000|2022-05-16 15:35:00|4096.5|4090.5|4098.5|4091.5|4103.5|4091.5|4084.5|4074.5|54
1652715600000|2022-05-16 15:40:00|4100.5|4090.5|4102.5|4091.5|4103.5|4091.5|4090.5|4081.5|49
1652715900000|2022-05-16 15:45:00|4101.5|4093.5|4104.5|4096.5|4106.5|4097.5|4100.5|4091.5|22
1652716200000|2022-05-16 15:50:00|4103.5|4097.5|4109.5|4101.5|4109.5|4101.5|4101.5|4094.5|43
1652716500000|2022-05-16 15:55:00|4108.5|4102.5|4111.5|4102.5|4112.5|4104.5|4107.5|4099.5|45
1652716800000|2022-05-16 16:00:00|4110.5|4101.5|4106.5|4097.5|4112.5|4103.5|4104.5|4096.5|51
1652717100000|2022-05-16 16:05:00|4105.5|4095.5|4100.5|4090.5|4107.5|4095.5|4097.5|4089.5|35
1652717400000|2022-05-16 16:10:00|4101.5|4089.5|4095.5|4087.5|4101.5|4090.5|4094.5|4087.5|59
1652717700000|2022-05-16 16:15:00|4096.5|4088.5|4089.5|4080.5|4097.5|4088.5|4084.5|4075.5|61
1652718000000|2022-05-16 16:20:00|4088.5|4079.5|4084.5|4076.5|4089.5|4081.5|4082.5|4074.5|27
1652718300000|2022-05-16 16:25:00|4085.5|4077.5|4091.5|4083.5|4093.5|4085.5|4083.5|4075.5|47
1652718600000|2022-05-16 16:30:00|4090.5|4081.5|4096.5|4088.5|4098.5|4090.5|4088.5|4079.5|33
1652718900000|2022-05-16 16:35:00|4098.5|4089.5|4094.5|4084.5|4102.5|4093.5|4093.5|4084.5|45
1652719200000|2022-05-16 16:40:00|4093.5|4085.5|4097.5|4090.5|4097.5|4090.5|4093.5|4083.5|42
1652719500000|2022-05-16 16:45:00|4096.5|4089.5|4107.5|4098.5|4107.5|4098.5|4094.5|4086.5|15
1652719800000|2022-05-16 16:50:00|4108.5|4099.5|4101.5|4090.5|4108.5|4100.5|4099.5|4089.5|35
1652720100000|2022-05-16 16:55:00|4100.5|4089.5|4102.5|4093.5|4105.5|4097.5|4097.5|4089.5|19
1652720400000|2022-05-16 17:00:00|4101.5|4092.5|4101.5|4091.5|4102.5|4093.5|4097.5|4084.5|12
1652720700000|2022-05-16 17:05:00|4100.5|4089.5|4107.5|4098.5|4107.5|4099.5|4098.5|4089.5|19
1652721000000|2022-05-16 17:10:00|4106.5|4099.5|4116.5|4108.5|4117.5|4109.5|4105.5|4097.5|17
1652721300000|2022-05-16 17:15:00|4115.5|4109.5|4102.5|4094.5|4115.5|4109.5|4101.5|4093.5|35
1652721600000|2022-05-16 17:20:00|4104.5|4095.5|4123.5|4112.5|4127.5|4115.5|4101.5|4092.5|36
1652721900000|2022-05-16 17:25:00|4122.5|4111.5|4127.5|4118.5|4128.5|4119.5|4122.5|4111.5|30
1652722200000|2022-05-16 17:30:00|4128.5|4117.5|4133.5|4123.5|4135.5|4126.5|4128.5|4117.5|27
1652722500000|2022-05-16 17:35:00|4132.5|4126.5|4136.5|4123.5|4137.5|4129.5|4131.5|4123.5|38
1652722800000|2022-05-16 17:40:00|4135.5|4122.5|4137.5|4119.5|4137.5|4122.5|4130.5|4117.5|10
1652723100000|2022-05-16 17:45:00|4136.5|4123.5|4131.5|4121.5|4137.5|4124.5|4129.5|4120.5|12
1652723400000|2022-05-16 17:50:00|4133.5|4122.5|4132.5|4123.5|4134.5|4124.5|4129.5|4120.5|19
1652723700000|2022-05-16 17:55:00|4133.5|4124.5|4132.5|4124.5|4135.5|4126.5|4130.5|4122.5|17
1652724000000|2022-05-16 18:00:00|4131.5|4125.5|4134.5|4123.5|4134.5|4125.5|4123.5|4113.5|15
1652724300000|2022-05-16 18:05:00|4135.5|4124.5|4137.5|4123.5|4141.5|4131.5|4134.5|4121.5|16
1652724600000|2022-05-16 18:10:00|4136.5|4127.5|4138.5|4129.5|4138.5|4130.5|4133.5|4121.5|14
1652724900000|2022-05-16 18:15:00|4137.5|4126.5|4134.5|4124.5|4140.5|4128.5|4134.5|4124.5|13
1652725200000|2022-05-16 18:20:00|4136.5|4127.5|4137.5|4126.5|4140.5|4130.5|4134.5|4125.5|45
1652725500000|2022-05-16 18:25:00|4138.5|4131.5|4144.5|4133.5|4144.5|4136.5|4136.5|4127.5|17
1652725800000|2022-05-16 18:30:00|4145.5|4134.5|4146.5|4135.5|4149.5|4140.5|4144.5|4134.5|9
1652726100000|2022-05-16 18:35:00|4143.5|4134.5|4146.5|4133.5|4146.5|4139.5|4140.5|4131.5|19
1652726400000|2022-05-16 18:40:00|4147.5|4137.5|4144.5|4133.5|4147.5|4138.5|4142.5|4132.5|19
1652726700000|2022-05-16 18:45:00|4146.5|4136.5|4138.5|4128.5|4146.5|4138.5|4138.5|4128.5|18
1652727000000|2022-05-16 18:50:00|4139.5|4129.5|4142.5|4130.5|4142.5|4130.5|4132.5|4121.5|16
1652727300000|2022-05-16 18:55:00|4141.5|4125.5|4139.5|4130.5|4147.5|4136.5|4136.5|4125.5|26
1652727600000|2022-05-16 19:00:00|4139.4|4130.4|4139.6|4130.6|4139.9|4130.9|4136.1|4127.1|0
1652727900000|2022-05-16 19:05:00|4139.7|4130.7|4137.9|4128.9|4142.6|4133.6|4137.9|4128.9|0
1652728200000|2022-05-16 19:10:00|4137.8|4128.8|4127.6|4118.6|4137.8|4128.8|4127|4118|0
1652728500000|2022-05-16 19:15:00|4127.5|4118.5|4125.9|4116.9|4130.5|4121.5|4123.7|4114.7|0
1652728800000|2022-05-16 19:20:00|4125.8|4116.8|4122.1|4113.1|4125.8|4116.8|4121.7|4112.7|0
1652729100000|2022-05-16 19:25:00|4122.2|4113.2|4123.9|4114.9|4124.8|4115.8|4122.1|4113.1|0
1652729400000|2022-05-16 19:30:00|4124|4115|4118.9|4109.9|4124.3|4115.3|4118.1|4109.1|0
1652729700000|2022-05-16 19:35:00|4118.8|4109.8|4116.7|4107.7|4118.8|4109.8|4114.4|4105.4|0
1652730000000|2022-05-16 19:40:00|4116.9|4107.9|4113.5|4104.5|4118.5|4109.5|4112.7|4103.7|0
1652730300000|2022-05-16 19:45:00|4113.3|4104.3|4113.9|4104.9|4115.5|4106.5|4112.3|4103.3|0
1652730600000|2022-05-16 19:50:00|4114.6|4105.6|4115.9|4106.9|4120.1|4111.1|4114.6|4105.6|0
1652730900000|2022-05-16 19:55:00|4116|4107|4119.5|4110.5|4120|4111|4109.9|4100.9|0
1652731200000|2022-05-16 20:00:00|4119.3|4110.3|4115.5|4106.5|4120.2|4111.2|4112.7|4103.7|0
1652731500000|2022-05-16 20:05:00|4115|4106|4112.7|4103.7|4116.5|4107.5|4111.8|4102.8|0
1652731800000|2022-05-16 20:10:00|4113|4104|4115.2|4106.2|4117.1|4108.1|4113|4104|0
1652732100000|2022-05-16 20:15:00|4115.5|4106.5|4113.7|4104.7|4115.5|4106.5|4113.3|4104.3|0
1652732400000|2022-05-16 20:20:00|4113.5|4104.5|4111.1|4102.1|4113.7|4104.7|4111.1|4102.1|0
1652732700000|2022-05-16 20:25:00|4111.7|4102.7|4112.1|4103.1|4112.9|4103.9|4111.1|4102.1|0
1652733000000|2022-05-16 20:30:00|4112.4|4103.4|4112.1|4103.1|4113.3|4104.3|4111.5|4102.5|0
1652733300000|2022-05-16 20:35:00|4112.2|4103.2|4111.5|4102.5|4112.7|4103.7|4111.1|4102.1|0
1652733600000|2022-05-16 20:40:00|4111.3|4102.3|4111.1|4102.1|4112.1|4103.1|4110.2|4101.2|0
1652733900000|2022-05-16 20:45:00|4111.4|4102.4|4111.1|4102.1|4111.5|4102.5|4111.1|4102.1|0
1652734200000|2022-05-16 20:50:00|4111.4|4102.4|4111.1|4102.1|4111.5|4102.5|4111.1|4102.1|0
1652734500000|2022-05-16 20:55:00|4111.4|4102.4|4111|4102|4111.8|4102.8|4111|4102|0
1652734800000|2022-05-16 21:00:00|4110.8|4101.8|4110.5|4101.5|4110.8|4101.8|4110.4|4101.4|0
1652735100000|2022-05-16 21:05:00|4110.7|4101.7|4110.6|4101.6|4110.7|4101.7|4110.5|4101.5|0
1652735400000|2022-05-16 21:10:00|4111.1|4102.1|4111.6|4102.6|4111.7|4102.7|4111.1|4102.1|0
1652735700000|2022-05-16 21:15:00|4111.4|4102.4|4110.8|4101.8|4111.7|4102.7|4110.8|4101.8|0
1652736000000|2022-05-16 21:20:00|4110.9|4101.9|4111.5|4102.5|4111.5|4102.5|4110.9|4101.9|0
1652736300000|2022-05-16 21:25:00|4111.2|4102.2|4111.1|4102.1|4111.2|4102.2|4110.9|4101.9|0
1652736600000|2022-05-16 21:30:00|4110.9|4101.9|4109.1|4100.1|4110.9|4101.9|4109|4100|0
1652736900000|2022-05-16 21:35:00|4109.3|4100.3|4109.8|4100.8|4110.2|4101.2|4109.3|4100.3|0
1652737200000|2022-05-16 21:40:00|4109.7|4100.7|4109.6|4100.6|4109.8|4100.8|4109.6|4100.6|0
1652737500000|2022-05-16 21:45:00|4109.7|4100.7|4110.4|4101.4|4110.6|4101.6|4109.6|4100.6|0
1652737800000|2022-05-16 21:50:00|4110.5|4101.5|4110|4101|4110.7|4101.7|4110|4101|0
1652738100000|2022-05-16 21:55:00|4110.2|4101.2|4110.4|4101.4|4110.7|4101.7|4110.2|4101.2|0
1652738400000|2022-05-16 22:00:00|4112|4103|4116|4107|4116.5|4107.5|4111.8|4102.8|0
1652738700000|2022-05-16 22:05:00|4115.9|4106.9|4114.6|4105.6|4116.2|4107.2|4113|4104|0
1652739000000|2022-05-16 22:10:00|4115.4|4106.4|4114.2|4105.2|4116.2|4107.2|4114.2|4105.2|0
1652739300000|2022-05-16 22:15:00|4114.5|4105.5|4111.4|4102.4|4115.5|4106.5|4110.2|4101.2|0
1652739600000|2022-05-16 22:20:00|4111.6|4102.6|4110.2|4101.2|4111.9|4102.9|4109.7|4100.7|0
1652739900000|2022-05-16 22:25:00|4110.3|4101.3|4111.4|4102.4|4112.2|4103.2|4110.3|4101.3|0
1652740200000|2022-05-16 22:30:00|4111.3|4102.3|4112.9|4103.9|4112.9|4103.9|4111.1|4102.1|0
1652740500000|2022-05-16 22:35:00|4112.7|4103.7|4113.8|4104.8|4113.8|4104.8|4112.6|4103.6|0
1652740800000|2022-05-16 22:40:00|4114.1|4105.1|4112.9|4103.9|4114.3|4105.3|4112.9|4103.9|0
1652741100000|2022-05-16 22:45:00|4112.6|4103.6|4111.9|4102.9|4112.6|4103.6|4111.3|4102.3|0
1652741400000|2022-05-16 22:50:00|4112.1|4103.1|4112.6|4103.6|4112.6|4103.6|4111.3|4102.3|0
1652741700000|2022-05-16 22:55:00|4112.7|4103.7|4112.2|4103.2|4113.2|4104.2|4111.6|4102.6|0
1652742000000|2022-05-16 23:00:00|4112.4|4103.4|4112.9|4103.9|4113.5|4104.5|4112.4|4103.4|0
1652742300000|2022-05-16 23:05:00|4113|4104|4113.2|4104.2|4113.8|4104.8|4112.6|4103.6|0
1652742600000|2022-05-16 23:10:00|4113.3|4104.3|4113.8|4104.8|4113.8|4104.8|4113.2|4104.2|0
1652742900000|2022-05-16 23:15:00|4114|4105|4113.5|4104.5|4114.4|4105.4|4113.5|4104.5|0
1652743200000|2022-05-16 23:20:00|4113.8|4104.8|4113.5|4104.5|4114.1|4105.1|4113.5|4104.5|0
1652743500000|2022-05-16 23:25:00|4113.8|4104.8|4111.3|4102.3|4113.8|4104.8|4111.1|4102.1|0
1652743800000|2022-05-16 23:30:00|4111.2|4102.2|4110.4|4101.4|4111.2|4102.2|4108.2|4099.2|0
1652744100000|2022-05-16 23:35:00|4110.2|4101.2|4109.4|4100.4|4111|4102|4109.1|4100.1|0
1652744400000|2022-05-16 23:40:00|4109.5|4100.5|4110|4101|4110.4|4101.4|4108.8|4099.8|0
1652744700000|2022-05-16 23:45:00|4110.3|4101.3|4115.4|4106.4|4115.4|4106.4|4110|4101|0
1652745000000|2022-05-16 23:50:00|4115.7|4106.7|4113.8|4104.8|4116|4107|4113.8|4104.8|0
1652745300000|2022-05-16 23:55:00|4114|4105|4115.7|4106.7|4116.2|4107.2|4113.8|4104.8|0
1652745600000|2022-05-17 00:00:00|4116|4107|4112.6|4103.6|4116|4107|4110.7|4101.7|0
1652745900000|2022-05-17 00:05:00|4112.4|4103.4|4112.5|4103.5|4113.5|4104.5|4111.3|4102.3|0
1652746200000|2022-05-17 00:10:00|4112.6|4103.6|4111.3|4102.3|4113.2|4104.2|4110.7|4101.7|0
1652746500000|2022-05-17 00:15:00|4111.6|4102.6|4119.6|4110.6|4119.6|4110.6|4110.8|4101.8|0
1652746800000|2022-05-17 00:20:00|4119.3|4110.3|4127.5|4118.5|4129.7|4120.7|4119.3|4110.3|0
1652747100000|2022-05-17 00:25:00|4127.3|4118.3|4128.7|4119.7|4129.6|4120.6|4126.5|4117.5|0
1652747400000|2022-05-17 00:30:00|4129|4120|4122.5|4113.5|4129|4120|4122.5|4113.5|0
1652747700000|2022-05-17 00:35:00|4122.2|4113.2|4122.6|4113.6|4123.8|4114.8|4121.2|4112.2|0
1652748000000|2022-05-17 00:40:00|4122.5|4113.5|4123.1|4114.1|4123.9|4114.9|4121.5|4112.5|0
1652748300000|2022-05-17 00:45:00|4123.3|4114.3|4122.2|4113.2|4124.6|4115.6|4121.9|4112.9|0
1652748600000|2022-05-17 00:50:00|4122.5|4113.5|4123.7|4114.7|4124.6|4115.6|4122.4|4113.4|0
1652748900000|2022-05-17 00:55:00|4123.6|4114.6|4121.8|4112.8|4124.2|4115.2|4120.6|4111.6|0
1652749200000|2022-05-17 01:00:00|4121.6|4112.6|4118.8|4109.8|4123.2|4114.2|4118.8|4109.8|0
1652749500000|2022-05-17 01:05:00|4119.1|4110.1|4120.7|4111.7|4120.8|4111.8|4119.1|4110.1|0
1652749800000|2022-05-17 01:10:00|4120.4|4111.4|4122.2|4113.2|4122.6|4113.6|4120|4111|0
1652750100000|2022-05-17 01:15:00|4122|4113|4145.5|4141.5|4150.5|4146.5|4121.6|4112.6|342
1652750400000|2022-05-17 01:20:00|4144|4140|4145.5|4141.5|4153|4149|4143.5|4139.5|200
1652750700000|2022-05-17 01:25:00|4145|4141|4154.5|4150.5|4157.5|4153.5|4143.5|4139.5|419
1652751000000|2022-05-17 01:30:00|4155|4151|4141|4137|4158.5|4154.5|4121|4117|2598
1652751300000|2022-05-17 01:35:00|4140.5|4136.5|4171.5|4167.5|4186|4182|4140.5|4136.5|2636
1652751600000|2022-05-17 01:40:00|4172|4168|4157.5|4153.5|4180|4176|4155|4151|1558
1652751900000|2022-05-17 01:45:00|4157|4153|4179|4175|4179|4175|4156.5|4152.5|1688
1652752200000|2022-05-17 01:50:00|4178|4174|4187.5|4183.5|4191|4187|4175|4171|1823
1652752500000|2022-05-17 01:55:00|4187|4183|4191|4187|4196.5|4192.5|4185|4181|1463
1652752800000|2022-05-17 02:00:00|4190.5|4186.5|4177.5|4173.5|4193.5|4189.5|4162.5|4158.5|1416
1652753100000|2022-05-17 02:05:00|4178|4174|4180.4|4176.4|4187.9|4183.9|4175.4|4171.4|804
1652753400000|2022-05-17 02:10:00|4179.9|4175.9|4177.9|4173.9|4187.9|4183.9|4174.4|4170.4|661
1652753700000|2022-05-17 02:15:00|4178.4|4174.4|4166.9|4162.9|4182.4|4178.4|4164.4|4160.4|844
1652754000000|2022-05-17 02:20:00|4167.4|4163.4|4153.4|4149.4|4167.4|4163.4|4153.4|4149.4|615
1652754300000|2022-05-17 02:25:00|4152.9|4148.9|4152.4|4148.4|4157.9|4153.9|4142.4|4138.4|875
1652754600000|2022-05-17 02:30:00|4152.9|4148.9|4164.4|4160.4|4165.4|4161.4|4145.9|4141.9|733
1652754900000|2022-05-17 02:35:00|4164.9|4160.9|4175.4|4171.4|4176.9|4172.9|4164.4|4160.4|513
1652755200000|2022-05-17 02:40:00|4174.9|4170.9|4188.4|4184.4|4191.4|4187.4|4173.4|4169.4|773
1652755500000|2022-05-17 02:45:00|4188.9|4184.9|4187.4|4183.4|4189.9|4185.9|4177.9|4173.9|803
1652755800000|2022-05-17 02:50:00|4186.9|4182.9|4192.9|4188.9|4194.4|4190.4|4181.9|4177.9|849
1652756100000|2022-05-17 02:55:00|4193.4|4189.4|4195.4|4191.4|4197.4|4193.4|4190.4|4186.4|660
1652756400000|2022-05-17 03:00:00|4194.9|4190.9|4204.4|4200.4|4204.4|4200.4|4190.9|4186.9|774
1652756700000|2022-05-17 03:05:00|4204.9|4200.9|4216.9|4212.9|4217.4|4213.4|4204.9|4200.9|1246
1652757000000|2022-05-17 03:10:00|4216.4|4212.4|4207.9|4203.9|4219.4|4215.4|4202.4|4198.4|778
1652757300000|2022-05-17 03:15:00|4207.4|4203.4|4201.9|4197.9|4209.4|4205.4|4200.9|4196.9|462
1652757600000|2022-05-17 03:20:00|4201.4|4197.4|4217.4|4213.4|4219.9|4215.9|4200.4|4196.4|608
1652757900000|2022-05-17 03:25:00|4217.9|4213.9|4219.9|4215.9|4221.9|4217.9|4212.9|4208.9|435
1652758200000|2022-05-17 03:30:00|4220.4|4216.4|4213.9|4209.9|4220.9|4216.9|4206.4|4202.4|396
1652758500000|2022-05-17 03:35:00|4214.4|4210.4|4210.9|4206.9|4214.9|4210.9|4205.9|4201.9|410
1652758800000|2022-05-17 03:40:00|4211.4|4207.4|4210.9|4206.9|4212.9|4208.9|4208.4|4204.4|472
1652759100000|2022-05-17 03:45:00|4210.4|4206.4|4221.4|4217.4|4221.4|4217.4|4209.4|4205.4|549
1652759400000|2022-05-17 03:50:00|4220.9|4216.9|4214.4|4210.4|4222.9|4218.9|4212.4|4208.4|431
1652759700000|2022-05-17 03:55:00|4213.9|4209.9|4213.9|4209.9|4215.9|4211.9|4210.4|4206.4|362
1652760000000|2022-05-17 04:00:00|4214.9|4205.9|4215.3|4206.3|4216|4207|4214.5|4205.5|0
1652760300000|2022-05-17 04:05:00|4215.2|4206.2|4217.2|4208.2|4217.3|4208.3|4215.2|4206.2|0
1652760600000|2022-05-17 04:10:00|4217.5|4208.5|4217.8|4208.8|4219|4210|4216|4207|0
1652760900000|2022-05-17 04:15:00|4217.7|4208.7|4216.5|4207.5|4218.2|4209.2|4214.8|4205.8|0
1652761200000|2022-05-17 04:20:00|4216.8|4207.8|4220.5|4211.5|4221|4212|4215.5|4206.5|0
1652761500000|2022-05-17 04:25:00|4220.4|4211.4|4220.4|4211.4|4220.9|4211.9|4217.8|4208.8|0
1652761800000|2022-05-17 04:30:00|4220.2|4211.2|4222.1|4213.1|4223.8|4214.8|4219.8|4210.8|0
1652762100000|2022-05-17 04:35:00|4222|4213|4221.3|4212.3|4222.6|4213.6|4219.2|4210.2|0
1652762400000|2022-05-17 04:40:00|4221.2|4212.2|4223.3|4214.3|4223.3|4214.3|4220|4211|0
1652762700000|2022-05-17 04:45:00|4223|4214|4222.1|4213.1|4223.1|4214.1|4220.8|4211.8|0
1652763000000|2022-05-17 04:50:00|4222.3|4213.3|4220.4|4211.4|4222.4|4213.4|4220.1|4211.1|0
1652763300000|2022-05-17 04:55:00|4220.5|4211.5|4221.6|4212.6|4222.6|4213.6|4219.8|4210.8|0
1652763600000|2022-05-17 05:00:00|4215.4|4211.4|4231.9|4227.9|4236.4|4232.4|4211.9|4207.9|949
1652763900000|2022-05-17 05:05:00|4232.4|4228.4|4221.4|4217.4|4240.4|4236.4|4219.4|4215.4|898
1652764200000|2022-05-17 05:10:00|4222.4|4218.4|4210.4|4206.4|4225.9|4221.9|4209.9|4205.9|578
1652764500000|2022-05-17 05:15:00|4209.9|4205.9|4218.4|4214.4|4220.9|4216.9|4204.4|4200.4|1021
1652764800000|2022-05-17 05:20:00|4218.9|4214.9|4222.4|4218.4|4222.4|4218.4|4212.4|4208.4|519
1652765100000|2022-05-17 05:25:00|4221.9|4217.9|4225.4|4221.4|4230.9|4226.9|4221.4|4217.4|532
1652765400000|2022-05-17 05:30:00|4224.9|4220.9|4221.9|4217.9|4229.9|4225.9|4219.4|4215.4|1390
1652765700000|2022-05-17 05:35:00|4221.4|4217.4|4228.9|4224.9|4230.9|4226.9|4220.9|4216.9|638
1652766000000|2022-05-17 05:40:00|4228.4|4224.4|4236.9|4232.9|4236.9|4232.9|4223.4|4219.4|644
1652766300000|2022-05-17 05:45:00|4236.4|4232.4|4239.9|4235.9|4240.9|4236.9|4233.4|4229.4|625
1652766600000|2022-05-17 05:50:00|4239.4|4235.4|4229.4|4225.4|4240.9|4236.9|4228.4|4224.4|540
1652766900000|2022-05-17 05:55:00|4229.9|4225.9|4237.4|4233.4|4240.4|4236.4|4228.4|4224.4|652
1652767200000|2022-05-17 06:00:00|4237.9|4233.9|4238.4|4234.4|4240.4|4236.4|4229.9|4225.9|915
1652767500000|2022-05-17 06:05:00|4238.9|4234.9|4252.4|4248.4|4253.4|4249.4|4238.4|4234.4|1049
1652767800000|2022-05-17 06:10:00|4252.9|4248.9|4247.4|4243.4|4253.4|4249.4|4242.9|4238.9|629
1652768100000|2022-05-17 06:15:00|4246.4|4242.4|4253.4|4249.4|4255.4|4251.4|4245.4|4241.4|734
1652768400000|2022-05-17 06:20:00|4253.9|4249.9|4249.4|4245.4|4253.9|4249.9|4247.4|4243.4|551
1652768700000|2022-05-17 06:25:00|4248.9|4244.9|4242.4|4238.4|4248.9|4244.9|4239.4|4235.4|574
1652769000000|2022-05-17 06:30:00|4241.9|4237.9|4255.9|4251.9|4256.4|4252.4|4241.4|4237.4|626
1652769300000|2022-05-17 06:35:00|4256.4|4252.4|4262.9|4258.9|4265.4|4261.4|4255.9|4251.9|1126
1652769600000|2022-05-17 06:40:00|4263.4|4259.4|4258.4|4254.4|4264.4|4260.4|4256.4|4252.4|612
1652769900000|2022-05-17 06:45:00|4257.4|4253.4|4260.4|4256.4|4262.4|4258.4|4255.9|4251.9|479
1652770200000|2022-05-17 06:50:00|4259.4|4255.4|4265.9|4261.9|4271.4|4267.4|4258.4|4254.4|740
1652770500000|2022-05-17 06:55:00|4265.4|4261.4|4273.4|4269.4|4273.9|4269.9|4264.4|4260.4|789
1652770800000|2022-05-17 07:00:00|4272.4|4268.4|4268.9|4264.9|4275.4|4271.4|4263.9|4259.9|729
1652771100000|2022-05-17 07:05:00|4269.4|4265.4|4267.4|4263.4|4272.9|4268.9|4264.4|4260.4|894
1652771400000|2022-05-17 07:10:00|4267.9|4263.9|4269.9|4265.9|4274.4|4270.4|4266.4|4262.4|579
1652771700000|2022-05-17 07:15:00|4269.4|4265.4|4274.4|4270.4|4275.9|4271.9|4268.4|4264.4|522
1652772000000|2022-05-17 07:20:00|4273.4|4269.4|4278.4|4274.4|4283.4|4279.4|4271.9|4267.9|749
1652772300000|2022-05-17 07:25:00|4277.9|4273.9|4271.4|4267.4|4283.4|4279.4|4269.4|4265.4|742
1652772600000|2022-05-17 07:30:00|4271.9|4267.9|4283.4|4279.4|4285.4|4281.4|4269.9|4265.9|1219
1652772900000|2022-05-17 07:35:00|4283.9|4279.9|4289.4|4285.4|4290.4|4286.4|4278.4|4274.4|1266
1652773200000|2022-05-17 07:40:00|4289.9|4285.9|4291.9|4287.9|4294.4|4290.4|4288.4|4284.4|1070
1652773500000|2022-05-17 07:45:00|4292.4|4288.4|4280.4|4276.4|4293.9|4289.9|4279.4|4275.4|1247
1652773800000|2022-05-17 07:50:00|4279.9|4275.9|4262.9|4258.9|4282.9|4278.9|4262.9|4258.9|1148
1652774100000|2022-05-17 07:55:00|4263.4|4259.4|4267.4|4263.4|4269.4|4265.4|4259.4|4255.4|1838
1652774400000|2022-05-17 08:00:00|4268.4|4264.4|4273.4|4269.4|4276.9|4272.9|4267.4|4263.4|1098
1652774700000|2022-05-17 08:05:00|4272.9|4268.9|4276.4|4272.4|4280.4|4276.4|4270.4|4266.4|1004
1652775000000|2022-05-17 08:10:00|4275.4|4271.4|4280.4|4276.4|4281.4|4277.4|4271.4|4267.4|871
1652775300000|2022-05-17 08:15:00|4280.9|4276.9|4286.9|4282.9|4289.9|4285.9|4280.9|4276.9|753
1652775600000|2022-05-17 08:20:00|4286.4|4282.4|4285.4|4281.4|4290.4|4286.4|4284.9|4280.9|518
1652775900000|2022-05-17 08:25:00|4285.9|4281.9|4290.9|4286.9|4294.4|4290.4|4285.4|4281.4|579
1652776200000|2022-05-17 08:30:00|4293|4284|4294.4|4285.4|4295.4|4286.4|4292.7|4283.7|0
1652776500000|2022-05-17 08:35:00|4294.3|4285.3|4306.4|4297.4|4309|4300|4294.2|4285.2|0
1652776800000|2022-05-17 08:40:00|4306.9|4297.9|4306.4|4297.4|4306.9|4297.9|4304.3|4295.3|0
1652777100000|2022-05-17 08:45:00|4306.3|4297.3|4305.7|4296.7|4309.8|4300.8|4305.7|4296.7|0
1652777400000|2022-05-17 08:50:00|4305.4|4296.4|4304.1|4295.1|4305.4|4296.4|4299.9|4290.9|0
1652777700000|2022-05-17 08:55:00|4304|4295|4293.8|4284.8|4304.2|4295.2|4293.8|4284.8|0
1652778000000|2022-05-17 09:00:00|4293.7|4284.7|4302.8|4293.8|4303|4294|4292.4|4283.4|0
1652778300000|2022-05-17 09:05:00|4302.7|4293.7|4301.5|4292.5|4306.5|4297.5|4300.3|4291.3|0
1652778600000|2022-05-17 09:10:00|4301.6|4292.6|4301.6|4292.6|4303.9|4294.9|4300.4|4291.4|0
1652778900000|2022-05-17 09:15:00|4300.9|4278.9|4287.9|4278.9|4300.9|4288.9|4282.9|4272.9|12
1652779200000|2022-05-17 09:20:00|4286.9|4275.9|4295.9|4281.9|4295.9|4285.9|4282.9|4275.9|35
1652779500000|2022-05-17 09:25:00|4294.9|4282.9|4286.9|4276.9|4294.9|4282.9|4286.9|4275.9|3
1652779800000|2022-05-17 09:30:00|4287.9|4275.9|4287.9|4277.9|4290.9|4277.9|4280.9|4270.9|10
1652780100000|2022-05-17 09:35:00|4286.9|4276.9|4285.9|4277.9|4286.9|4278.9|4284.9|4275.9|9
1652780400000|2022-05-17 09:40:00|4286.9|4275.9|4284.9|4273.9|4286.9|4278.9|4282.9|4273.9|11
1652780700000|2022-05-17 09:45:00|4283.9|4275.9|4286.9|4276.9|4286.9|4277.9|4282.9|4273.9|1
1652781000000|2022-05-17 09:50:00|4287.9|4277.9|4291.9|4281.9|4291.9|4281.9|4287.9|4276.9|0
1652781300000|2022-05-17 09:55:00|4292.9|4282.9|4298.9|4288.9|4300.9|4288.9|4292.9|4282.9|6
1652781600000|2022-05-17 10:00:00|4299.9|4291.9|4299.9|4288.9|4302.9|4293.9|4297.9|4286.9|32
1652781900000|2022-05-17 10:05:00|4298.9|4289.9|4291.9|4282.9|4300.9|4289.9|4290.9|4281.9|6
1652782200000|2022-05-17 10:10:00|4290.9|4281.9|4290.9|4281.9|4291.9|4282.9|4288.9|4279.9|2
1652782500000|2022-05-17 10:15:00|4289.9|4280.9|4290.9|4279.9|4290.9|4280.9|4286.9|4277.9|0
1652782800000|2022-05-17 10:20:00|4289.9|4278.9|4289.9|4278.9|4291.9|4279.9|4284.9|4272.9|14
1652783100000|2022-05-17 10:25:00|4288.9||4288.9||4289.9||4288.9||0
1652783400000|2022-05-17 10:30:00|4286.9|4275.9|4296.9|4286.9|4297.9|4287.9|4286.9|4274.9|8
1652783700000|2022-05-17 10:35:00|4300.9|4290.9|4306.9|4296.9|4307.9|4296.9|4298.9|4289.9|33
1652784000000|2022-05-17 10:40:00|4305.9|4297.9|4309.9|4300.9|4310.9|4300.9|4304.9|4297.9|16
1652784300000|2022-05-17 10:45:00|4310.9|4299.9|4319.9|4309.9|4321.9|4310.9|4309.9|4299.9|11
1652784600000|2022-05-17 10:50:00|4320.9|4306.9|4312.9|4304.9|4321.9|4311.9|4312.9|4304.9|18
1652784900000|2022-05-17 10:55:00|4311.9|4303.9|4317.9|4304.9|4320.9|4309.9|4308.9|4300.9|10
1652785200000|2022-05-17 11:00:00|4316.9|4302.9|4304.9|4297.9|4316.9|4303.9|4304.9|4297.9|2
1652785500000|2022-05-17 11:05:00|4303.9|4296.9|4311.9|4299.9|4311.9|4299.9|4300.9|4291.9|9
1652785800000|2022-05-17 11:10:00|4310.9|4301.9|4314.9|4306.9|4320.9|4310.9|4310.9|4301.9|28
1652786100000|2022-05-17 11:15:00|4312.9|4305.9|4316.9|4306.9|4316.9|4306.9|4311.9|4301.9|4
1652786400000|2022-05-17 11:20:00|4317.9|4307.9|4332.9|4316.9|4332.9|4319.9|4314.9|4306.9|9
1652786700000|2022-05-17 11:25:00|4331.9|4315.9|4328.9|4316.9|4331.9|4319.9|4326.9|4313.9|5
1652787000000|2022-05-17 11:30:00|4327.9|4315.9|4321.9|4309.9|4327.9|4315.9|4321.9|4308.9|9
1652787300000|2022-05-17 11:35:00|4320.9|4310.9|4319.9|4305.9|4320.9|4314.9|4315.9|4305.9|31
1652787600000|2022-05-17 11:40:00|4321.9|4306.9|4321.9|4310.9|4321.9|4312.9|4318.9|4305.9|15
1652787900000|2022-05-17 11:45:00|4320.9|4311.9|4322.9|4313.9|4322.9|4313.9|4319.9|4308.9|5
1652788200000|2022-05-17 11:50:00|4324.9|4314.9|4325.9|4315.9|4327.9|4317.9|4322.9|4312.9|5
1652788500000|2022-05-17 11:55:00|4326.9|4316.9|4324.9|4314.9|4328.9|4319.9|4324.9|4313.9|12
1652788800000|2022-05-17 12:00:00|4323.9|4313.9|4323.9|4314.9|4329.9|4319.9|4321.9|4313.9|14
1652789100000|2022-05-17 12:05:00|4322.9|4315.9|4317.9|4308.9|4322.9|4315.9|4317.9|4308.9|30
1652789400000|2022-05-17 12:10:00|4315.9|4307.9|4317.9|4309.9|4319.9|4310.9|4315.9|4306.9|10
1652789700000|2022-05-17 12:15:00|4318.9|4308.9|4321.9|4310.9|4321.9|4310.9|4315.9|4307.9|2
1652790000000|2022-05-17 12:20:00|4320.9|4309.9|4316.9|4306.9|4320.9|4309.9|4313.9|4306.9|2
1652790300000|2022-05-17 12:25:00|4315.9|4304.9|4304.9|4295.9|4317.9|4304.9|4304.9|4295.9|14
1652790600000|2022-05-17 12:30:00|4306.9|4294.9|4303.9|4294.9|4306.9|4295.9|4291.9|4282.9|65
1652790900000|2022-05-17 12:35:00|4302.9|4293.9|4312.9|4301.9|4312.9|4302.9|4302.9|4292.9|34
1652791200000|2022-05-17 12:40:00|4311.9|4300.9|4313.9|4299.9|4315.9|4303.9|4309.9|4297.9|33
1652791500000|2022-05-17 12:45:00|4317.9|4301.9|4320.9|4310.9|4323.9|4312.9|4315.9|4301.9|44
1652791800000|2022-05-17 12:50:00|4322.9|4309.9|4324.9|4309.9|4327.9|4312.9|4318.9|4308.9|109
1652792100000|2022-05-17 12:55:00|4326.9|4310.9|4322.9|4311.9|4326.9|4313.9|4319.9|4310.9|24
1652792400000|2022-05-17 13:00:00|4323.9|4312.9|4326.9|4318.9|4327.9|4319.9|4320.9|4311.9|29
1652792700000|2022-05-17 13:05:00|4328.9|4319.9|4323.9|4313.9|4328.9|4320.9|4320.9|4311.9|18
1652793000000|2022-05-17 13:10:00|4321.9|4312.9|4321.9|4308.9|4322.9|4315.9|4316.9|4308.9|11
1652793300000|2022-05-17 13:15:00|4320.9|4306.9|4316.9|4307.9|4320.9|4307.9|4314.9|4305.9|1
1652793600000|2022-05-17 13:20:00|4315.9|4308.9|4319.9|4307.9|4319.9|4308.9|4315.9|4306.9|4
1652793900000|2022-05-17 13:25:00|4321.9|4308.9|4327.9|4310.9|4327.9|4310.9|4319.9|4308.9|13
1652794200000|2022-05-17 13:30:00|4326.9|4309.9|4344.9|4332.9|4349.9|4340.9|4317.9|4303.9|174
1652794500000|2022-05-17 13:35:00|4341.9|4333.9|4336.9|4323.9|4341.9|4333.9|4321.9|4309.9|118
1652794800000|2022-05-17 13:40:00|4338.9|4327.9|4342.9|4332.9|4350.9|4341.9|4336.9|4323.9|48
1652795100000|2022-05-17 13:45:00|4341.9|4333.9|4309.9|4296.9|4347.9|4336.9|4305.9|4292.9|105
1652795400000|2022-05-17 13:50:00|4308.9|4297.9|4298.9|4287.9|4315.9|4305.9|4295.9|4287.9|22
1652795700000|2022-05-17 13:55:00|4297.9|4288.9|4289.9|4281.9|4304.9|4294.9|4283.9|4274.9|107
1652796000000|2022-05-17 14:00:00|4290.9|4282.9|4305.9|4295.9|4308.9|4298.9|4288.9|4278.9|63
1652796300000|2022-05-17 14:05:00|4306.9|4296.9|4286.9|4273.9|4306.9|4299.9|4285.9|4273.9|80
1652796600000|2022-05-17 14:10:00|4284.9|4274.9|4270.9|4259.9|4284.9|4274.9|4265.9|4256.9|288
1652796900000|2022-05-17 14:15:00|4271.9|4260.9|4287.9|4278.9|4290.9|4282.9|4270.9|4259.9|66
1652797200000|2022-05-17 14:20:00|4288.9|4279.9|4299.9|4290.9|4299.9|4290.9|4282.9|4273.9|119
1652797500000|2022-05-17 14:25:00|4298.9|4291.9|4278.9|4270.9|4303.9|4294.9|4277.9|4269.9|101
1652797800000|2022-05-17 14:30:00|4277.9|4268.9|4270.9|4261.9|4282.9|4273.9|4269.9|4261.9|146
1652798100000|2022-05-17 14:35:00|4271.9|4260.9|4231.9|4223.9|4271.9|4260.9|4224.9|4216.9|447
1652798400000|2022-05-17 14:40:00|4232.9|4221.9|4217.9|4207.9|4233.9|4222.9|4213.9|4203.9|324
1652798700000|2022-05-17 14:45:00|4216.9|4206.9|4221.9|4213.9|4222.9|4214.9|4209.9|4201.9|196
1652799000000|2022-05-17 14:50:00|4219.9|4214.9|4214.9|4206.9|4225.9|4218.9|4209.9|4201.9|305
1652799300000|2022-05-17 14:55:00|4216.9|4207.9|4220.9|4211.9|4225.9|4216.9|4209.9|4199.9|256
1652799600000|2022-05-17 15:00:00|4219.9|4213.9|4220.9|4212.9|4225.9|4217.9|4210.9|4202.9|283
1652799900000|2022-05-17 15:05:00|4221.9|4211.9|4232.9|4224.9|4232.9|4224.9|4221.9|4211.9|317
1652800200000|2022-05-17 15:10:00|4233.9|4225.9|4230.9|4222.9|4238.9|4229.9|4227.9|4219.9|252
1652800500000|2022-05-17 15:15:00|4231.9|4223.9|4239.9|4229.9|4240.9|4232.9|4226.9|4218.9|187
1652800800000|2022-05-17 15:20:00|4238.9|4231.9|4239.9|4231.9|4239.9|4232.9|4228.9|4220.9|158
1652801100000|2022-05-17 15:25:00|4240.9|4230.9|4248.9|4240.9|4248.9|4240.9|4239.9|4229.9|164
1652801400000|2022-05-17 15:30:00|4249.9|4241.9|4249.9|4242.9|4250.9|4242.9|4241.9|4233.9|154
1652801700000|2022-05-17 15:35:00|4250.9|4241.9|4248.9|4240.9|4251.9|4244.9|4241.9|4233.9|139
1652802000000|2022-05-17 15:40:00|4249.9|4241.9|4246.9|4238.9|4256.9|4248.9|4243.9|4235.9|71
1652802300000|2022-05-17 15:45:00|4247.9|4239.9|4242.9|4235.9|4251.9|4243.9|4242.9|4235.9|70
1652802600000|2022-05-17 15:50:00|4243.9|4236.9|4246.9|4238.9|4251.9|4242.9|4243.9|4236.9|60
1652802900000|2022-05-17 15:55:00|4245.9|4237.9|4232.9|4223.9|4246.9|4237.9|4232.9|4223.9|61
1652803200000|2022-05-17 16:00:00|4231.9|4224.9|4233.9|4225.9|4233.9|4226.9|4228.9|4220.9|125
1652803500000|2022-05-17 16:05:00|4232.9|4226.9|4236.9|4228.9|4236.9|4229.9|4222.9|4213.9|184
1652803800000|2022-05-17 16:10:00|4235.9|4229.9|4239.9|4230.9|4240.9|4233.9|4231.9|4223.9|90
1652804100000|2022-05-17 16:15:00|4240.9|4229.9|4239.9|4231.9|4248.9|4241.9|4238.9|4229.9|197
1652804400000|2022-05-17 16:20:00|4238.9|4230.9|4246.9|4239.9|4248.9|4241.9|4235.9|4227.9|103
1652804700000|2022-05-17 16:25:00|4245.9|4238.9|4247.9|4240.9|4254.9|4246.9|4245.9|4237.9|149
1652805000000|2022-05-17 16:30:00|4246.9|4239.9|4247.9|4240.9|4251.9|4243.9|4245.9|4236.9|210
1652805300000|2022-05-17 16:35:00|4246.9|4239.9|4241.9|4233.9|4250.9|4242.9|4241.9|4233.9|178
1652805600000|2022-05-17 16:40:00|4242.9|4234.9|4244.9|4236.9|4249.9|4241.9|4239.9|4231.9|239
1652805900000|2022-05-17 16:45:00|4243.9|4235.9|4239.9|4230.9|4247.9|4240.9|4238.9|4229.9|91
1652806200000|2022-05-17 16:50:00|4238.9|4229.9|4234.9|4226.9|4238.9|4229.9|4231.9|4223.9|72
1652806500000|2022-05-17 16:55:00|4233.9|4225.9|4229.9|4221.9|4233.9|4226.9|4228.9|4219.9|116
1652806800000|2022-05-17 17:00:00|4228.9|4220.9|4223.9|4215.9|4229.9|4221.9|4219.9|4211.9|143
1652807100000|2022-05-17 17:05:00|4220.9|4212.9|4227.9|4216.9|4227.9|4218.9|4219.9|4211.9|251
1652807400000|2022-05-17 17:10:00|4226.9|4215.9|4227.9|4214.9|4227.9|4217.9|4219.9|4211.9|199
1652807700000|2022-05-17 17:15:00|4228.9|4215.9|4227.9|4214.9|4228.9|4219.9|4225.9|4214.9|203
1652808000000|2022-05-17 17:20:00|4228.9|4215.9|4220.9|4213.9|4228.9|4219.9|4220.9|4213.9|90
1652808300000|2022-05-17 17:25:00|4221.9|4212.9|4219.9|4211.9|4225.9|4217.9|4218.9|4210.9|118
1652808600000|2022-05-17 17:30:00|4220.9|4212.9|4221.9|4213.9|4226.9|4218.9|4219.9|4212.9|259
1652808900000|2022-05-17 17:35:00|4220.9|4214.9|4221.9|4213.9|4222.9|4215.9|4218.9|4210.9|36
1652809200000|2022-05-17 17:40:00|4220.9|4214.9|4222.9|4214.9|4223.9|4216.9|4219.9|4210.9|128
1652809500000|2022-05-17 17:45:00|4221.9|4213.9|4221.9|4214.9|4222.9|4215.9|4216.9|4207.9|38
1652809800000|2022-05-17 17:50:00|4222.9|4213.9|4219.9|4211.9|4223.9|4215.9|4218.9|4211.9|66
1652810100000|2022-05-17 17:55:00|4218.9|4210.9|4217.9|4209.9|4222.9|4215.9|4216.9|4209.9|46
1652810400000|2022-05-17 18:00:00|4218.9|4210.9|4221.9|4213.9|4222.9|4213.9|4210.9|4202.9|65
1652810700000|2022-05-17 18:05:00|4222.9|4214.9|4221.9|4211.9|4226.9|4216.9|4216.9|4206.9|393
1652811000000|2022-05-17 18:10:00|4220.9|4208.9|4205.9|4192.9|4220.9|4211.9|4194.9|4186.9|99
1652811300000|2022-05-17 18:15:00|4206.9|4191.9|4202.9|4192.9|4214.9|4202.9|4196.9|4189.9|40
1652811600000|2022-05-17 18:20:00|4197.9|4191.9|4203.9|4192.9|4203.9|4193.9|4184.9|4176.9|84
1652811900000|2022-05-17 18:25:00|4202.9|4191.9|4203.9|4193.9|4210.9|4200.9|4196.9|4186.9|32
1652812200000|2022-05-17 18:30:00|4202.9|4192.9|4188.9|4179.9|4205.9|4193.9|4187.9|4178.9|33
1652812500000|2022-05-17 18:35:00|4187.9|4180.9|4207.9|4198.9|4209.9|4199.9|4184.9|4176.9|58
1652812800000|2022-05-17 18:40:00|4209.9|4199.9|4217.9|4207.9|4220.9|4210.9|4209.9|4199.9|28
1652813100000|2022-05-17 18:45:00|4220.9|4208.9|4226.9|4215.9|4227.9|4216.9|4219.9|4208.9|327
1652813400000|2022-05-17 18:50:00|4219.9|4216.9|4226.9|4212.9|4226.9|4218.9|4219.9|4212.9|39
1652813700000|2022-05-17 18:55:00|4222.9|4209.9|4227.5|4218.5|4238.9|4223.9|4217.9|4209.9|27
1652814000000|2022-05-17 19:00:00|4227.6|4218.6|4239.2|4230.2|4239.6|4230.6|4227.2|4218.2|0
1652814300000|2022-05-17 19:05:00|4239.1|4230.1|4238.5|4229.5|4242.8|4233.8|4236|4227|0
1652814600000|2022-05-17 19:10:00|4238.4|4229.4|4236.9|4227.9|4238.9|4229.9|4234.8|4225.8|0
1652814900000|2022-05-17 19:15:00|4237|4228|4239.4|4230.4|4239.8|4230.8|4235.7|4226.7|0
1652815200000|2022-05-17 19:20:00|4239.5|4230.5|4238.2|4229.2|4241.2|4232.2|4236.5|4227.5|0
1652815500000|2022-05-17 19:25:00|4238.1|4229.1|4238.7|4229.7|4240.3|4231.3|4237.4|4228.4|0
1652815800000|2022-05-17 19:30:00|4238.5|4229.5|4240.8|4231.8|4242.7|4233.7|4237.3|4228.3|0
1652816100000|2022-05-17 19:35:00|4240.9|4231.9|4239.2|4230.2|4243|4234|4238.9|4229.9|0
1652816400000|2022-05-17 19:40:00|4239.1|4230.1|4241.8|4232.8|4242.5|4233.5|4237.1|4228.1|0
1652816700000|2022-05-17 19:45:00|4241.7|4232.7|4233.9|4224.9|4241.7|4232.7|4232.7|4223.7|0
1652817000000|2022-05-17 19:50:00|4234.3|4225.3|4239.2|4230.2|4240.4|4231.4|4234.3|4225.3|0
1652817300000|2022-05-17 19:55:00|4239|4230|4249.3|4240.3|4249.3|4240.3|4237.3|4228.3|0
1652817600000|2022-05-17 20:00:00|4249.4|4240.4|4244|4235|4249.4|4240.4|4243.6|4234.6|0
1652817900000|2022-05-17 20:05:00|4243.7|4234.7|4250.6|4241.6|4251.6|4242.6|4243.6|4234.6|0
1652818200000|2022-05-17 20:10:00|4250.9|4241.9|4252.6|4243.6|4252.9|4243.9|4250.3|4241.3|0
1652818500000|2022-05-17 20:15:00|4252.3|4243.3|4254.1|4245.1|4255.7|4246.7|4252.2|4243.2|0
1652818800000|2022-05-17 20:20:00|4254.3|4245.3|4254.8|4245.8|4254.8|4245.8|4253.5|4244.5|0
1652819100000|2022-05-17 20:25:00|4254.5|4245.5|4252.9|4243.9|4254.6|4245.6|4251|4242|0
1652819400000|2022-05-17 20:30:00|4252.6|4243.6|4253|4244|4253|4244|4251.6|4242.6|0
1652819700000|2022-05-17 20:35:00|4252.9|4243.9|4253.3|4244.3|4253.3|4244.3|4252.4|4243.4|0
1652820000000|2022-05-17 20:40:00|4253.1|4244.1|4253|4244|4253.3|4244.3|4253|4244|0
1652820300000|2022-05-17 20:45:00|4253.3|4244.3|4253.7|4244.7|4254|4245|4253.3|4244.3|0
1652820900000|2022-05-17 20:55:00|4253.4|4244.4|4253.7|4244.7|4254|4245|4253|4244|0
1652821200000|2022-05-17 21:00:00|4253.6|4244.6|4253.3|4244.3|4253.6|4244.6|4253.2|4244.2|0
1652821500000|2022-05-17 21:05:00|4253.4|4244.4|4253.3|4244.3|4253.7|4244.7|4253.1|4244.1|0
1652821800000|2022-05-17 21:10:00|4253.2|4244.2|4253.6|4244.6|4253.6|4244.6|4253.2|4244.2|0
1652822100000|2022-05-17 21:15:00|4253.7|4244.7|4253.6|4244.6|4253.7|4244.7|4253.5|4244.5|0
1652822400000|2022-05-17 21:20:00|4253.7|4244.7|4253.7|4244.7|4253.8|4244.8|4253.6|4244.6|0
1652822700000|2022-05-17 21:25:00|4253.8|4244.8|4253.6|4244.6|4254.1|4245.1|4253.6|4244.6|0
1652823000000|2022-05-17 21:30:00|4253.7|4244.7|4253.8|4244.8|4253.8|4244.8|4253.7|4244.7|0
1652823300000|2022-05-17 21:35:00|4253.7|4244.7|4253.4|4244.4|4253.9|4244.9|4253.2|4244.2|0
1652823600000|2022-05-17 21:40:00|4253.5|4244.5|4253.5|4244.5|4253.6|4244.6|4253.5|4244.5|0
1652823900000|2022-05-17 21:45:00|4253.6|4244.6|4253.7|4244.7|4253.9|4244.9|4253.6|4244.6|0
1652824200000|2022-05-17 21:50:00|4253.4|4244.4|4253.8|4244.8|4253.9|4244.9|4253.4|4244.4|0
1652824500000|2022-05-17 21:55:00|4254|4245|4254|4245|4254.1|4245.1|4253.5|4244.5|0
1652824800000|2022-05-17 22:00:00|4254.4|4245.4|4256.4|4247.4|4257.3|4248.3|4253.4|4244.4|0
1652825100000|2022-05-17 22:05:00|4256.2|4247.2|4257.8|4248.8|4258.8|4249.8|4256.2|4247.2|0
1652825400000|2022-05-17 22:10:00|4258|4249|4257.1|4248.1|4258.7|4249.7|4256.8|4247.8|0
1652825700000|2022-05-17 22:15:00|4257.3|4248.3|4258.1|4249.1|4259.4|4250.4|4256.5|4247.5|0
1652826000000|2022-05-17 22:20:00|4257.9|4248.9|4257.7|4248.7|4258.3|4249.3|4256.7|4247.7|0
1652826300000|2022-05-17 22:25:00|4257.4|4248.4|4257.8|4248.8|4258.3|4249.3|4257|4248|0
1652826600000|2022-05-17 22:30:00|4257.7|4248.7|4254.4|4245.4|4258|4249|4252.5|4243.5|0
1652826900000|2022-05-17 22:35:00|4254.1|4245.1|4253.8|4244.8|4254.4|4245.4|4253.4|4244.4|0
1652827200000|2022-05-17 22:40:00|4253.5|4244.5|4253.4|4244.4|4253.6|4244.6|4252.2|4243.2|0
1652827500000|2022-05-17 22:45:00|4253.7|4244.7|4252.8|4243.8|4254.4|4245.4|4252.8|4243.8|0
1652827800000|2022-05-17 22:50:00|4252.6|4243.6|4254.7|4245.7|4256.1|4247.1|4251.5|4242.5|0
1652828100000|2022-05-17 22:55:00|4254.9|4245.9|4243.2|4234.2|4254.9|4245.9|4243.1|4234.1|0
1652828400000|2022-05-17 23:00:00|4243.3|4234.3|4243.1|4234.1|4243.7|4234.7|4241.5|4232.5|0
1652828700000|2022-05-17 23:05:00|4242.9|4233.9|4241.5|4232.5|4243.7|4234.7|4241.1|4232.1|0
1652829000000|2022-05-17 23:10:00|4241.6|4232.6|4241.6|4232.6|4243.7|4234.7|4241.1|4232.1|0
1652829300000|2022-05-17 23:15:00|4241.5|4232.5|4242.7|4233.7|4242.8|4233.8|4241.5|4232.5|0
1652829600000|2022-05-17 23:20:00|4242.8|4233.8|4243.4|4234.4|4244.3|4235.3|4242.7|4233.7|0
1652829900000|2022-05-17 23:25:00|4243.2|4234.2|4243|4234|4243.4|4234.4|4241.8|4232.8|0
1652830200000|2022-05-17 23:30:00|4242.9|4233.9|4243.4|4234.4|4245|4236|4242.7|4233.7|0
1652830500000|2022-05-17 23:35:00|4243.2|4234.2|4238.3|4229.3|4243.4|4234.4|4237.6|4228.6|0
1652830800000|2022-05-17 23:40:00|4238.4|4229.4|4239.2|4230.2|4239.2|4230.2|4238|4229|0
1652831100000|2022-05-17 23:45:00|4239.5|4230.5|4237.6|4228.6|4239.9|4230.9|4237|4228|0
1652831400000|2022-05-17 23:50:00|4237.9|4228.9|4238.6|4229.6|4239.9|4230.9|4237.6|4228.6|0
1652831700000|2022-05-17 23:55:00|4238.4|4229.4|4236.5|4227.5|4238.7|4229.7|4235.2|4226.2|0
1652832000000|2022-05-18 00:00:00|4236.8|4227.8|4238.1|4229.1|4238.7|4229.7|4235.8|4226.8|0
1652832300000|2022-05-18 00:05:00|4238.2|4229.2|4241.4|4232.4|4241.4|4232.4|4238.1|4229.1|0
1652832600000|2022-05-18 00:10:00|4241.6|4232.6|4242.9|4233.9|4242.9|4233.9|4239.9|4230.9|0
1652832900000|2022-05-18 00:15:00|4242.6|4233.6|4243.3|4234.3|4243.6|4234.6|4242|4233|0
1652833200000|2022-05-18 00:20:00|4243.4|4234.4|4243.8|4234.8|4244.8|4235.8|4242|4233|0
1652833500000|2022-05-18 00:25:00|4244|4235|4242.3|4233.3|4244.5|4235.5|4242.3|4233.3|0
1652833800000|2022-05-18 00:30:00|4241.4|4232.4|4241.6|4232.6|4242.9|4233.9|4241|4232|0
1652834100000|2022-05-18 00:35:00|4241.9|4232.9|4238.1|4229.1|4242.3|4233.3|4237.7|4228.7|0
1652834400000|2022-05-18 00:40:00|4237.7|4228.7|4238.6|4229.6|4239.7|4230.7|4236.6|4227.6|0
1652834700000|2022-05-18 00:45:00|4238.3|4229.3|4239|4230|4239|4230|4236.6|4227.6|0
1652835000000|2022-05-18 00:50:00|4238.8|4229.8|4241.1|4232.1|4241.8|4232.8|4238.1|4229.1|0
1652835300000|2022-05-18 00:55:00|4240.8|4231.8|4240.5|4231.5|4241.4|4232.4|4239.3|4230.3|0
1652835600000|2022-05-18 01:00:00|4240.6|4231.6|4241.4|4232.4|4242.6|4233.6|4240.3|4231.3|0
1652835900000|2022-05-18 01:05:00|4241.3|4232.3|4240.2|4231.2|4241.7|4232.7|4238.3|4229.3|0
1652836200000|2022-05-18 01:10:00|4240.1|4231.1|4240.7|4231.7|4241.1|4232.1|4239.2|4230.2|0
1652836500000|2022-05-18 01:15:00|4241.1|4232.1|4235.4|4231.4|4255.9|4251.9|4231.9|4227.9|557
1652836800000|2022-05-18 01:20:00|4235.9|4231.9|4247.4|4243.4|4249.4|4245.4|4235.4|4231.4|273
1652837100000|2022-05-18 01:25:00|4246.9|4242.9|4244.4|4240.4|4256.4|4252.4|4244.4|4240.4|343
1652837400000|2022-05-18 01:30:00|4244.9|4240.9|4244.9|4240.9|4251.9|4247.9|4226.9|4222.9|2607
1652837700000|2022-05-18 01:35:00|4244.4|4240.4|4232.9|4228.9|4244.4|4240.4|4221.4|4217.4|2779
1652838000000|2022-05-18 01:40:00|4234.4|4230.4|4198.4|4194.4|4238.4|4234.4|4194.4|4190.4|2720
1652838300000|2022-05-18 01:45:00|4197.9|4193.9|4193.9|4189.9|4204.4|4200.4|4178.4|4174.4|1930
1652838600000|2022-05-18 01:50:00|4194.9|4190.9|4192.4|4188.4|4205.4|4201.4|4187.4|4183.4|1450
1652838900000|2022-05-18 01:55:00|4191.9|4187.9|4225.5|4221.5|4227|4223|4188.9|4184.9|1078
1652839200000|2022-05-18 02:00:00|4225|4221|4222|4218|4227.5|4223.5|4206.5|4202.5|1623
1652839500000|2022-05-18 02:05:00|4221.5|4217.5|4211|4207|4223.5|4219.5|4204.5|4200.5|914
1652839800000|2022-05-18 02:10:00|4211.5|4207.5|4192.5|4188.5|4216|4212|4192|4188|936
1652840100000|2022-05-18 02:15:00|4191.5|4187.5|4187.5|4183.5|4193|4189|4178|4174|730
1652840400000|2022-05-18 02:20:00|4187|4183|4198.5|4194.5|4198.5|4194.5|4178|4174|871
1652840700000|2022-05-18 02:25:00|4198|4194|4202.5|4198.5|4208.5|4204.5|4190.5|4186.5|795
1652841000000|2022-05-18 02:30:00|4202|4198|4192.5|4188.5|4203.5|4199.5|4187.5|4183.5|1587
1652841300000|2022-05-18 02:35:00|4193|4189|4195|4191|4195|4191|4185|4181|424
1652841600000|2022-05-18 02:40:00|4194.5|4190.5|4195|4191|4200.5|4196.5|4187|4183|514
1652841900000|2022-05-18 02:45:00|4195.5|4191.5|4199|4195|4199|4195|4190.5|4186.5|315
1652842200000|2022-05-18 02:50:00|4199.5|4195.5|4207|4203|4207.5|4203.5|4198|4194|431
1652842500000|2022-05-18 02:55:00|4207.5|4203.5|4194.5|4190.5|4207.5|4203.5|4191.5|4187.5|333
1652842800000|2022-05-18 03:00:00|4194|4190|4207.5|4203.5|4208|4204|4189|4185|446
1652843100000|2022-05-18 03:05:00|4207|4203|4202|4198|4207.5|4203.5|4194.5|4190.5|297
1652843400000|2022-05-18 03:10:00|4201.5|4197.5|4211.5|4207.5|4212.5|4208.5|4200.5|4196.5|386
1652843700000|2022-05-18 03:15:00|4212|4208|4210.5|4206.5|4214.5|4210.5|4203.5|4199.5|467
1652844000000|2022-05-18 03:20:00|4210|4206|4210.5|4206.5|4213|4209|4202|4198|279
1652844300000|2022-05-18 03:25:00|4209.5|4205.5|4209.5|4205.5|4212|4208|4205.5|4201.5|215
1652844600000|2022-05-18 03:30:00|4209|4205|4210.5|4206.5|4211.5|4207.5|4205|4201|200
1652844900000|2022-05-18 03:35:00|4210|4206|4193|4189|4211.5|4207.5|4189|4185|520
1652845200000|2022-05-18 03:40:00|4193.5|4189.5|4198.5|4194.5|4201.5|4197.5|4192|4188|255
1652845500000|2022-05-18 03:45:00|4198|4194|4196|4192|4200.5|4196.5|4189|4185|227
1652845800000|2022-05-18 03:50:00|4196.5|4192.5|4196.5|4192.5|4201|4197|4192|4188|102
1652846100000|2022-05-18 03:55:00|4196|4192|4198|4194|4200|4196|4195|4191|74
1652846400000|2022-05-18 04:00:00|4199.7|4190.7|4203.4|4194.4|4204.1|4195.1|4199.7|4190.7|0
1652846700000|2022-05-18 04:05:00|4203.5|4194.5|4203.2|4194.2|4204.1|4195.1|4202.4|4193.4|0
1652847000000|2022-05-18 04:10:00|4203.1|4194.1|4202.3|4193.3|4203.2|4194.2|4202|4193|0
1652847300000|2022-05-18 04:15:00|4202.6|4193.6|4202|4193|4202.7|4193.7|4201.2|4192.2|0
1652847600000|2022-05-18 04:20:00|4202.2|4193.2|4204.5|4195.5|4205.1|4196.1|4202.1|4193.1|0
1652847900000|2022-05-18 04:25:00|4204.2|4195.2|4203|4194|4204.8|4195.8|4202.3|4193.3|0
1652848200000|2022-05-18 04:30:00|4202.7|4193.7|4200.5|4191.5|4202.7|4193.7|4199.7|4190.7|0
1652848500000|2022-05-18 04:35:00|4200.6|4191.6|4199.3|4190.3|4201.3|4192.3|4199.3|4190.3|0
1652848800000|2022-05-18 04:40:00|4199.6|4190.6|4199.9|4190.9|4201|4192|4199.6|4190.6|0
1652849100000|2022-05-18 04:45:00|4199.7|4190.7|4197.7|4188.7|4199.7|4190.7|4197.2|4188.2|0
1652849400000|2022-05-18 04:50:00|4197.8|4188.8|4199.6|4190.6|4199.6|4190.6|4197.4|4188.4|0
1652849700000|2022-05-18 04:55:00|4199.3|4190.3|4198.7|4189.7|4200.3|4191.3|4198.7|4189.7|0
1652850000000|2022-05-18 05:00:00|4199.4|4190.4|4215.5|4211.5|4215.5|4211.5|4196|4190.4|688
1652850300000|2022-05-18 05:05:00|4214.5|4210.5|4227|4223|4227.5|4223.5|4212.5|4208.5|685
1652850600000|2022-05-18 05:10:00|4226.5|4222.5|4231.5|4227.5|4231.5|4227.5|4220.5|4216.5|485
1652850900000|2022-05-18 05:15:00|4231|4227|4228.5|4224.5|4231.5|4227.5|4220.5|4216.5|514
1652851200000|2022-05-18 05:20:00|4227.5|4223.5|4222.5|4218.5|4228|4224|4219.5|4215.5|524
1652851500000|2022-05-18 05:25:00|4223.5|4219.5|4224.5|4220.5|4225|4221|4212|4208|409
1652851800000|2022-05-18 05:30:00|4223.5|4219.5|4234|4230|4234.5|4230.5|4220|4216|503
1652852100000|2022-05-18 05:35:00|4234.5|4230.5|4235.5|4231.5|4246|4242|4233.5|4229.5|773
1652852400000|2022-05-18 05:40:00|4235|4231|4244|4240|4244.5|4240.5|4232|4228|398
1652852700000|2022-05-18 05:45:00|4244.5|4240.5|4255|4251|4256.5|4252.5|4243|4239|762
1652853000000|2022-05-18 05:50:00|4255.5|4251.5|4269.5|4265.5|4270.5|4266.5|4252.5|4248.5|748
1652853300000|2022-05-18 05:55:00|4269|4265|4276|4272|4278.5|4274.5|4268.5|4264.5|1151
1652853600000|2022-05-18 06:00:00|4275.5|4271.5|4292.5|4288.5|4292.5|4288.5|4273|4269|682
1652853900000|2022-05-18 06:05:00|4292|4288|4281.5|4277.5|4292|4288|4278|4274|580
1652854200000|2022-05-18 06:10:00|4281|4277|4270.5|4266.5|4282.5|4278.5|4263.5|4259.5|770
1652854500000|2022-05-18 06:15:00|4270|4266|4273|4269|4278.5|4274.5|4269.5|4265.5|340
1652854800000|2022-05-18 06:20:00|4272.5|4268.5|4256.5|4252.5|4273|4269|4256|4252|997
1652855100000|2022-05-18 06:25:00|4257|4253|4269.5|4265.5|4271.5|4267.5|4255.5|4251.5|401
1652855400000|2022-05-18 06:30:00|4269|4265|4258.5|4254.5|4272|4268|4258.5|4254.5|451
1652855700000|2022-05-18 06:35:00|4259|4255|4253.5|4249.5|4259.5|4255.5|4242|4238|680
1652856000000|2022-05-18 06:40:00|4253|4249|4244.5|4240.5|4253|4249|4242.5|4238.5|275
1652856300000|2022-05-18 06:45:00|4243.5|4239.5|4247.5|4243.5|4251.5|4247.5|4241.5|4237.5|443
1652856600000|2022-05-18 06:50:00|4247|4243|4248.5|4244.5|4253.5|4249.5|4245.5|4241.5|404
1652856900000|2022-05-18 06:55:00|4248|4244|4236.5|4232.5|4249|4245|4236.5|4232.5|497
1652857200000|2022-05-18 07:00:00|4237.5|4233.5|4248.5|4244.5|4249.5|4245.5|4235.5|4231.5|472
1652857500000|2022-05-18 07:05:00|4249|4245|4256.5|4252.5|4257.5|4253.5|4245.5|4241.5|501
1652857800000|2022-05-18 07:10:00|4256|4252|4250|4246|4256.5|4252.5|4242.5|4238.5|576
1652858100000|2022-05-18 07:15:00|4249.5|4245.5|4252|4248|4252.5|4248.5|4244|4240|599
1652858400000|2022-05-18 07:20:00|4252.5|4248.5|4251.5|4247.5|4256|4252|4250|4246|317
1652858700000|2022-05-18 07:25:00|4251|4247|4248.5|4244.5|4251|4247|4243|4239|172
1652859000000|2022-05-18 07:30:00|4248|4244|4237.5|4233.5|4248|4244|4235.5|4231.5|554
1652859300000|2022-05-18 07:35:00|4237|4233|4240|4236|4240.5|4236.5|4232.5|4228.5|555
1652859600000|2022-05-18 07:40:00|4240.5|4236.5|4246.5|4242.5|4248|4244|4239|4235|460
1652859900000|2022-05-18 07:45:00|4247.5|4243.5|4244|4240|4247.5|4243.5|4239.5|4235.5|463
1652860200000|2022-05-18 07:50:00|4244.5|4240.5|4247.5|4243.5|4249|4245|4241.5|4237.5|578
1652860500000|2022-05-18 07:55:00|4247|4243|4259|4255|4260.5|4256.5|4246.5|4242.5|751
1652860800000|2022-05-18 08:00:00|4251.9|4247.9|4250.9|4246.9|4262.9|4258.9|4247.9|4243.9|684
1652861100000|2022-05-18 08:05:00|4250.4|4246.4|4254.4|4250.4|4258.4|4254.4|4244.4|4240.4|593
1652861400000|2022-05-18 08:10:00|4254.9|4250.9|4255.9|4251.9|4258.4|4254.4|4252.4|4248.4|3599
1652861700000|2022-05-18 08:15:00|4256.4|4252.4|4250.9|4246.9|4258.9|4254.9|4248.9|4244.9|120
1652862000000|2022-05-18 08:20:00|4251.4|4247.4|4239.9|4235.9|4251.4|4247.4|4239.4|4235.4|39
1652862300000|2022-05-18 08:25:00|4239.4|4235.4|4239.4|4235.4|4241.4|4237.4|4238.4|4234.4|87
1652862600000|2022-05-18 08:30:00|4242.8|4233.8|4237.9|4228.9|4244.4|4235.4|4237.8|4228.8|0
1652862900000|2022-05-18 08:35:00|4237.8|4228.8|4237.8|4228.8|4239.4|4230.4|4237.6|4228.6|0
1652863200000|2022-05-18 08:40:00|4237.6|4228.6|4240.8|4231.8|4240.8|4231.8|4237.6|4228.6|0
1652863500000|2022-05-18 08:45:00|4240.7|4231.7|4242.4|4233.4|4243.8|4234.8|4239.7|4230.7|0
1652863800000|2022-05-18 08:50:00|4242.2|4233.2|4244.2|4235.2|4245.1|4236.1|4242.1|4233.1|0
1652864100000|2022-05-18 08:55:00|4244.5|4235.5|4246.5|4237.5|4247.1|4238.1|4244.5|4235.5|0
1652864400000|2022-05-18 09:00:00|4246.7|4237.7|4245.2|4236.2|4248.1|4239.1|4244.5|4235.5|0
1652864700000|2022-05-18 09:05:00|4245.1|4236.1|4246.5|4237.5|4246.7|4237.7|4244.1|4235.1|0
1652865000000|2022-05-18 09:10:00|4246.4|4237.4|4247.1|4238.1|4249.1|4240.1|4246.3|4237.3|0
1652865300000|2022-05-18 09:15:00|4247|4238|4215.9|4204.9|4247.1|4238.1|4211.9|4202.9|110
1652865600000|2022-05-18 09:20:00|4216.9|4203.9|4223.9|4214.9|4229.9|4220.9|4213.9|4203.9|19
1652865900000|2022-05-18 09:25:00|4224.9|4215.9|4220.9|4211.9|4224.9|4215.9|4215.9|4206.9|72
1652866200000|2022-05-18 09:30:00|4217.9|4209.9|4222.9|4213.9|4225.9|4215.9|4217.9|4207.9|21
1652866500000|2022-05-18 09:35:00|4223.9|4214.9|4226.9|4217.9|4227.9|4218.9|4222.9|4213.9|15
1652866800000|2022-05-18 09:40:00|4225.9|4216.9|4225.9|4216.9|4228.9|4219.9|4223.9|4216.9|11
1652867100000|2022-05-18 09:45:00|4227.9|4217.9|4227.9|4219.9|4228.9|4219.9|4225.9|4216.9|7
1652867400000|2022-05-18 09:50:00|4226.9|4218.9|4229.9|4221.9|4229.9|4221.9|4226.9|4218.9|5
1652867700000|2022-05-18 09:55:00|4228.9|4222.9|4234.9|4224.9|4234.9|4226.9|4228.9|4220.9|11
1652868000000|2022-05-18 10:00:00|4235.9|4226.9|4232.9|4223.9|4237.9|4229.9|4232.9|4223.9|34
1652868300000|2022-05-18 10:05:00|4233.9|4224.9|4234.9|4225.9|4236.9|4226.9|4232.9|4224.9|7
1652868600000|2022-05-18 10:10:00|4235.9|4227.9|4238.9|4224.9|4239.9|4230.9|4235.9|4224.9|17
1652868900000|2022-05-18 10:15:00|4239.9|4221.9|4236.9|4224.9|4239.9|4224.9|4234.9|4221.9|0
1652869200000|2022-05-18 10:20:00|4237.9|4223.9|4232.9|4221.9|4237.9|4229.9|4231.9|4221.9|17
1652869500000|2022-05-18 10:25:00|4233.9|4222.9|4233.9|4223.9|4235.9|4224.9|4230.9|4221.9|2
1652869800000|2022-05-18 10:30:00|4232.9|4221.9|4229.9|4220.9|4233.9|4222.9|4228.9|4220.9|1
1652870100000|2022-05-18 10:35:00|4228.9|4221.9|4223.9|4215.9|4231.9|4221.9|4216.9|4207.9|43
1652870400000|2022-05-18 10:40:00|4222.9|4214.9|4222.9|4213.9|4223.9|4214.9|4217.9|4210.9|39
1652870700000|2022-05-18 10:45:00|4221.9|4214.9|4222.9|4214.9|4223.9|4215.9|4221.9|4213.9|19
1652871000000|2022-05-18 10:50:00|4221.9|4215.9|4220.9|4210.9|4224.9|4216.9|4220.9|4210.9|11
1652871300000|2022-05-18 10:55:00|4221.9|4211.9|4218.9|4209.9|4221.9|4212.9|4218.9|4208.9|2
1652871600000|2022-05-18 11:00:00|4221.9|4210.9|4220.9|4209.9|4224.9|4214.9|4220.9|4209.9|1
1652871900000|2022-05-18 11:05:00|4219.9|4208.9|4213.9|4204.9|4219.9|4208.9|4211.9|4203.9|3
1652872200000|2022-05-18 11:10:00|4214.9|4205.9|4212.9|4202.9|4214.9|4206.9|4211.9|4202.9|0
1652872500000|2022-05-18 11:15:00|4210.9|4203.9|4214.9|4203.9|4214.9|4205.9|4210.9|4202.9|8
1652872800000|2022-05-18 11:20:00|4215.9|4204.9|4214.9|4205.9|4215.9|4207.9|4211.9|4203.9|17
1652873100000|2022-05-18 11:25:00|4213.9|4204.9|4212.9|4201.9|4215.9|4208.9|4209.9|4201.9|8
1652873400000|2022-05-18 11:30:00|4213.9|4202.9|4213.9|4204.9|4215.9|4206.9|4211.9|4202.9|1
1652873700000|2022-05-18 11:35:00|4212.9|4205.9|4210.9|4201.9|4215.9|4206.9|4209.9|4201.9|6
1652874000000|2022-05-18 11:40:00|4211.9|4202.9|4213.9|4203.9|4216.9|4207.9|4206.9|4199.9|12
1652874300000|2022-05-18 11:45:00|4214.9|4204.9|4218.9|4209.9|4218.9|4211.9|4213.9|4204.9|2
1652874600000|2022-05-18 11:50:00|4217.9|4208.9|4217.9|4208.9|4219.9|4210.9|4214.9|4205.9|10
1652874900000|2022-05-18 11:55:00|4216.9|4207.9|4212.9|4201.9|4218.9|4209.9|4210.9|4201.9|6
1652875200000|2022-05-18 12:00:00|4211.9|4200.9|4210.9|4199.9|4212.9|4201.9|4207.9|4199.9|13
1652875500000|2022-05-18 12:05:00|4211.9|4200.9|4214.9|4203.9|4217.9|4203.9|4211.9|4200.9|0
1652875800000|2022-05-18 12:10:00|4217.9|4208.9|4219.9|4212.9|4221.9|4212.9|4214.9|4207.9|3
1652876100000|2022-05-18 12:15:00|4218.9|4210.9|4213.9|4203.9|4221.9|4211.9|4212.9|4203.9|10
1652876400000|2022-05-18 12:20:00|4214.9|4204.9|4216.9|4208.9|4219.9|4210.9|4213.9|4204.9|20
1652876700000|2022-05-18 12:25:00|4217.9|4210.9|4220.9|4211.9|4220.9|4211.9|4214.9|4205.9|4
1652877000000|2022-05-18 12:30:00|4219.9|4212.9|4211.9|4204.9|4221.9|4212.9|4211.9|4204.9|5
1652877300000|2022-05-18 12:35:00|4210.9|4203.9|4207.9|4199.9|4211.9|4203.9|4207.9|4199.9|18
1652877600000|2022-05-18 12:40:00|4206.9|4197.9|4199.9|4190.9|4209.9|4198.9|4194.9|4186.9|37
1652877900000|2022-05-18 12:45:00|4201.9|4191.9|4202.9|4193.9|4207.9|4199.9|4197.9|4188.9|81
1652878200000|2022-05-18 12:50:00|4201.9|4192.9|4201.9|4189.9|4204.9|4196.9|4195.9|4188.9|28
1652878500000|2022-05-18 12:55:00|4202.9|4188.9|4192.9|4185.9|4203.9|4188.9|4191.9|4184.9|49
1652878800000|2022-05-18 13:00:00|4193.9|4186.9|4192.9|4183.9|4198.9|4189.9|4190.9|4182.9|37
1652879100000|2022-05-18 13:05:00|4191.9|4182.9|4191.9|4181.9|4196.9|4189.9|4188.9|4180.9|35
1652879400000|2022-05-18 13:10:00|4192.9|4182.9|4189.9|4180.9|4192.9|4183.9|4187.9|4179.9|5
1652879700000|2022-05-18 13:15:00|4188.9|4179.9|4188.9|4180.9|4191.9|4182.9|4188.9|4179.9|2
1652880000000|2022-05-18 13:20:00|4189.9|4181.9|4190.9|4181.9|4190.9|4181.9|4185.9|4175.9|22
1652880300000|2022-05-18 13:25:00|4189.9|4182.9|4185.9|4175.9|4191.9|4183.9|4185.9|4175.9|25
1652880600000|2022-05-18 13:30:00|4186.9|4176.9|4199.9|4189.9|4214.9|4205.9|4174.9|4159.9|340
1652880900000|2022-05-18 13:35:00|4200.9|4187.9|4191.9|4180.9|4214.9|4205.9|4188.9|4177.9|130
1652881200000|2022-05-18 13:40:00|4192.9|4181.9|4189.9|4177.9|4194.9|4183.9|4171.9|4163.9|94
1652881500000|2022-05-18 13:45:00|4190.9|4178.9|4204.9|4194.9|4210.9|4201.9|4189.9|4178.9|77
1652881800000|2022-05-18 13:50:00|4205.9|4195.9|4201.9|4191.9|4210.9|4202.9|4194.9|4184.9|66
1652882100000|2022-05-18 13:55:00|4200.9|4190.9|4194.9|4185.9|4203.9|4193.9|4184.9|4176.9|42
1652882400000|2022-05-18 14:00:00|4195.9|4186.9|4200.9|4189.9|4206.9|4195.9|4191.9|4183.9|87
1652882700000|2022-05-18 14:05:00|4199.9|4188.9|4192.9|4181.9|4209.9|4199.9|4192.9|4181.9|20
1652883000000|2022-05-18 14:10:00|4193.9|4182.9|4213.9|4204.9|4213.9|4204.9|4193.9|4181.9|224
1652883300000|2022-05-18 14:15:00|4212.9|4205.9|4215.9|4206.9|4221.9|4213.9|4209.9|4200.9|132
1652883600000|2022-05-18 14:20:00|4214.9|4204.9|4219.9|4211.9|4225.9|4215.9|4213.9|4204.9|76
1652883900000|2022-05-18 14:25:00|4220.9|4210.9|4216.9|4206.9|4227.9|4219.9|4216.9|4206.9|78
1652884200000|2022-05-18 14:30:00|4215.9|4204.9|4211.9|4203.9|4220.9|4210.9|4209.9|4201.9|292
1652884500000|2022-05-18 14:35:00|4210.9|4201.9|4206.9|4197.9|4210.9|4202.9|4202.9|4192.9|242
1652884800000|2022-05-18 14:40:00|4205.9|4195.9|4212.9|4201.9|4212.9|4204.9|4203.9|4193.9|73
1652885100000|2022-05-18 14:45:00|4211.9|4200.9|4225.9|4216.9|4225.9|4217.9|4209.9|4200.9|78
1652885400000|2022-05-18 14:50:00|4224.9|4215.9|4220.9|4211.9|4224.9|4215.9|4213.9|4203.9|29
1652885700000|2022-05-18 14:55:00|4221.9|4210.9|4224.9|4215.9|4225.9|4215.9|4217.9|4207.9|22
1652886000000|2022-05-18 15:00:00|4223.9|4213.9|4212.9|4202.9|4224.9|4215.9|4212.9|4202.9|20
1652886300000|2022-05-18 15:05:00|4211.9|4201.9|4188.9|4181.9|4211.9|4201.9|4188.9|4181.9|307
1652886600000|2022-05-18 15:10:00|4189.9|4180.9|4192.9|4181.9|4195.9|4186.9|4185.9|4175.9|293
1652886900000|2022-05-18 15:15:00|4189.9|4180.9|4176.9|4167.9|4189.9|4182.9|4174.9|4164.9|87
1652887200000|2022-05-18 15:20:00|4175.9|4165.9|4172.9|4163.9|4178.9|4169.9|4168.9|4161.9|39
1652887500000|2022-05-18 15:25:00|4174.9|4164.9|4160.9|4151.9|4174.9|4165.9|4153.9|4144.9|62
1652887800000|2022-05-18 15:30:00|4161.9|4152.9|4155.9|4145.9|4162.9|4153.9|4151.9|4141.9|40
1652888100000|2022-05-18 15:35:00|4156.9|4146.9|4156.9|4147.9|4162.9|4154.9|4150.9|4141.9|128
1652888400000|2022-05-18 15:40:00|4159.9|4151.9|4167.9|4158.9|4169.9|4160.9|4158.9|4147.9|32
1652888700000|2022-05-18 15:45:00|4166.9|4157.9|4164.9|4153.9|4167.9|4158.9|4157.9|4150.9|5
1652889000000|2022-05-18 15:50:00|4163.9|4152.9|4152.9|4142.9|4169.9|4158.9|4152.9|4142.9|10
1652889300000|2022-05-18 15:55:00|4153.9|4141.9|4146.9|4135.9|4153.9|4142.9|4145.9|4134.9|29
1652889600000|2022-05-18 16:00:00|4145.9|4136.9|4145.9|4134.9|4147.9|4136.9|4139.9|4130.9|30
1652889900000|2022-05-18 16:05:00|4144.9|4133.9|4129.9|4121.9|4144.9|4133.9|4129.9|4121.9|29
1652890200000|2022-05-18 16:10:00|4131.9|4119.9|4132.9|4122.9|4133.9|4124.9|4124.9|4114.9|58
1652890500000|2022-05-18 16:15:00|4133.9|4123.9|4132.9|4122.9|4136.9|4126.9|4128.9|4119.9|37
1652890800000|2022-05-18 16:20:00|4133.9|4123.9|4121.9|4110.9|4134.9|4124.9|4119.9|4109.9|6
1652891100000|2022-05-18 16:25:00|4120.9|4111.9|4121.9|4111.9|4126.9|4115.9|4120.9|4110.9|1
1652891400000|2022-05-18 16:30:00|4120.9|4110.9|4132.9|4119.9|4132.9|4119.9|4117.9|4109.9|7
1652891700000|2022-05-18 16:35:00|4133.9|4123.9|4135.9|4123.9|4137.9|4126.9|4130.9|4118.9|3
1652892000000|2022-05-18 16:40:00|4134.9|4122.9|4126.9|4116.9|4135.9|4122.9|4125.9|4114.9|24
1652892300000|2022-05-18 16:45:00|4127.9|4115.9|4140.9|4130.9|4140.9|4130.9|4121.9|4112.9|16
1652892600000|2022-05-18 16:50:00|4141.9|4135.9|4142.9|4130.9|4145.9|4136.9|4139.9|4130.9|8
1652892900000|2022-05-18 16:55:00|4141.9|4129.9|4142.9|4133.9|4143.9|4134.9|4134.9|4125.9|9
1652893200000|2022-05-18 17:00:00|4141.9|4132.9|4135.9|4124.9|4141.9|4132.9|4135.9|4124.9|5
1652893500000|2022-05-18 17:05:00|4134.9|4122.9|4116.9|4107.9|4134.9|4123.9|4115.9|4107.9|30
1652893800000|2022-05-18 17:10:00|4115.9|4108.9|4112.9|4103.9|4116.9|4108.9|4110.9|4101.9|69
1652894100000|2022-05-18 17:15:00|4111.9|4101.9|4106.9|4095.9|4111.9|4102.9|4103.9|4095.9|23
1652894400000|2022-05-18 17:20:00|4107.9|4096.9|4104.9|4096.9|4111.9|4101.9|4104.9|4094.9|16
1652894700000|2022-05-18 17:25:00|4105.9|4094.9|4107.9|4099.9|4108.9|4100.9|4101.9|4091.9|33
1652895000000|2022-05-18 17:30:00|4106.9|4098.9|4110.9|4100.9|4111.9|4101.9|4104.9|4095.9|21
1652895300000|2022-05-18 17:35:00|4111.9|4101.9|4108.9|4097.9|4114.9|4104.9|4104.9|4093.9|3
1652895600000|2022-05-18 17:40:00|4109.9|4098.9|4101.9|4089.9|4109.9|4098.9|4100.9|4088.9|5
1652895900000|2022-05-18 17:45:00|4102.9|4090.9|4097.9|4087.9|4104.9|4092.9|4095.9|4085.9|10
1652896200000|2022-05-18 17:50:00|4098.9|4088.9|4098.9|4089.9|4100.9|4090.9|4095.9|4085.9|4
1652896500000|2022-05-18 17:55:00|4097.9|4088.9|4097.9|4086.9|4100.9|4091.9|4093.9|4085.9|13
1652896800000|2022-05-18 18:00:00|4098.9|4087.9|4096.9|4086.9|4100.9|4089.9|4093.9|4085.9|3
1652897100000|2022-05-18 18:05:00|4097.9|4087.9|4100.9|4089.9|4100.9|4089.9|4092.9|4084.9|10
1652897400000|2022-05-18 18:10:00|4101.9|4090.9|4095.9|4086.9|4104.9|4093.9|4094.9|4085.9|0
1652897700000|2022-05-18 18:15:00|4096.9|4085.9|4103.9|4092.9|4106.9|4097.9|4093.9|4084.9|11
1652898000000|2022-05-18 18:20:00|4102.9|4090.9|4105.9|4093.9|4109.9|4098.9|4100.9|4088.9|7
1652898300000|2022-05-18 18:25:00|4106.9|4094.9|4108.9|4099.9|4109.9|4099.9|4105.9|4093.9|2
1652898600000|2022-05-18 18:30:00|4107.9|4098.9|4098.9|4087.9|4110.9|4100.9|4096.9|4085.9|8
1652898900000|2022-05-18 18:35:00|4097.9|4086.9|4097.9|4088.9|4100.9|4091.9|4090.9|4082.9|12
1652899200000|2022-05-18 18:40:00|4096.9|4087.9|4098.9|4088.9|4101.9|4091.9|4095.9|4086.9|2
1652899500000|2022-05-18 18:45:00|4097.9|4087.9|4100.9|4090.9|4104.9|4095.9|4094.9|4084.9|25
1652899800000|2022-05-18 18:50:00|4099.9|4089.9|4097.9|4085.9|4103.9|4093.9|4097.9|4085.9|2
1652900100000|2022-05-18 18:55:00|4096.9|4089.9|4094.8|4085.8|4100.9|4089.9|4090.9|4083.9|34
1652900400000|2022-05-18 19:00:00|4094.7|4085.7|4098|4089|4101|4092|4094.5|4085.5|0
1652900700000|2022-05-18 19:05:00|4097.9|4088.9|4098.1|4089.1|4105.1|4096.1|4097.9|4088.9|0
1652901000000|2022-05-18 19:10:00|4098.6|4089.6|4098.4|4089.4|4104.3|4095.3|4098.2|4089.2|0
1652901300000|2022-05-18 19:15:00|4098.3|4089.3|4100|4091|4103.5|4094.5|4098.3|4089.3|0
1652901600000|2022-05-18 19:20:00|4099.8|4090.8|4089.4|4080.4|4101.7|4092.7|4088.9|4079.9|0
1652901900000|2022-05-18 19:25:00|4089.3|4080.3|4088.3|4079.3|4090.3|4081.3|4087.2|4078.2|0
1652902200000|2022-05-18 19:30:00|4088.2|4079.2|4090.2|4081.2|4091.7|4082.7|4087.3|4078.3|0
1652902500000|2022-05-18 19:35:00|4090.1|4081.1|4102.6|4093.6|4104.3|4095.3|4089.1|4080.1|0
1652902800000|2022-05-18 19:40:00|4102.8|4093.8|4097.1|4088.1|4104.2|4095.2|4094.1|4085.1|0
1652903100000|2022-05-18 19:45:00|4097.2|4088.2|4093.5|4084.5|4099.4|4090.4|4092.2|4083.2|0
1652903400000|2022-05-18 19:50:00|4093.4|4084.4|4088.1|4079.1|4099.8|4090.8|4088|4079|0
1652903700000|2022-05-18 19:55:00|4088.2|4079.2|4097.3|4088.3|4097.6|4088.6|4088.1|4079.1|0
1652904000000|2022-05-18 20:00:00|4096.3|4087.3|4085|4076|4099.7|4090.7|4081.5|4072.5|0
1652904300000|2022-05-18 20:05:00|4085.6|4076.6|4077.5|4068.5|4085.7|4076.7|4075.2|4066.2|0
1652904600000|2022-05-18 20:10:00|4078|4069|4078.5|4069.5|4081|4072|4075.2|4066.2|0
1652904900000|2022-05-18 20:15:00|4078.8|4069.8|4075.1|4066.1|4079.3|4070.3|4073.2|4064.2|0
1652905200000|2022-05-18 20:20:00|4074.8|4065.8|4074.9|4065.9|4075.2|4066.2|4073|4064|0
1652905500000|2022-05-18 20:25:00|4074.6|4065.6|4074.9|4065.9|4075.2|4066.2|4072|4063|0
1652905800000|2022-05-18 20:30:00|4075|4066|4076.8|4067.8|4077.4|4068.4|4074.1|4065.1|0
1652906100000|2022-05-18 20:35:00|4076.6|4067.6|4075.4|4066.4|4077.6|4068.6|4074|4065|0
1652906400000|2022-05-18 20:40:00|4075.3|4066.3|4077.3|4068.3|4078.2|4069.2|4074.8|4065.8|0
1652906700000|2022-05-18 20:45:00|4077.6|4068.6|4082.4|4073.4|4082.7|4073.7|4076.9|4067.9|0
1652907000000|2022-05-18 20:50:00|4082.5|4073.5|4084.4|4075.4|4084.9|4075.9|4080.1|4071.1|0
1652907300000|2022-05-18 20:55:00|4084.3|4075.3|4084.3|4075.3|4085.9|4076.9|4081.3|4072.3|0
1652907600000|2022-05-18 21:00:00|4084.1|4075.1|4084.6|4075.6|4084.6|4075.6|4083.6|4074.6|0
1652907900000|2022-05-18 21:05:00|4084.5|4075.5|4085|4076|4085.5|4076.5|4084.2|4075.2|0
1652908200000|2022-05-18 21:10:00|4084.9|4075.9|4084.5|4075.5|4084.9|4075.9|4084.1|4075.1|0
1652908500000|2022-05-18 21:15:00|4084.4|4075.4|4084.2|4075.2|4085.1|4076.1|4084.1|4075.1|0
1652908800000|2022-05-18 21:20:00|4084.1|4075.1|4082.7|4073.7|4084.3|4075.3|4081.6|4072.6|0
1652909100000|2022-05-18 21:25:00|4082.6|4073.6|4082.6|4073.6|4082.7|4073.7|4082.4|4073.4|0
1652909400000|2022-05-18 21:30:00|4082.5|4073.5|4082.6|4073.6|4082.7|4073.7|4082.4|4073.4|0
1652909700000|2022-05-18 21:35:00|4082.5|4073.5|4082.5|4073.5|4082.5|4073.5|4082.4|4073.4|0
1652910000000|2022-05-18 21:40:00|4082.6|4073.6|4082.3|4073.3|4082.8|4073.8|4082.1|4073.1|0
1652910300000|2022-05-18 21:45:00|4082.5|4073.5|4082.7|4073.7|4082.7|4073.7|4082.5|4073.5|0
1652910600000|2022-05-18 21:50:00|4082.5|4073.5|4083|4074|4083|4074|4082.5|4073.5|0
1652910900000|2022-05-18 21:55:00|4083.1|4074.1|4084.1|4075.1|4085.5|4076.5|4083|4074|0
1652911200000|2022-05-18 22:00:00|4085|4076|4082.6|4073.6|4088|4079|4082.6|4073.6|0
1652911500000|2022-05-18 22:05:00|4082.7|4073.7|4083.4|4074.4|4083.7|4074.7|4080.2|4071.2|0
1652911800000|2022-05-18 22:10:00|4083.7|4074.7|4085.9|4076.9|4086.6|4077.6|4082.1|4073.1|0
1652912100000|2022-05-18 22:15:00|4086.1|4077.1|4090.4|4081.4|4092|4083|4083.4|4074.4|0
1652912400000|2022-05-18 22:20:00|4090.7|4081.7|4089.6|4080.6|4091.7|4082.7|4088.8|4079.8|0
1652912700000|2022-05-18 22:25:00|4089.7|4080.7|4082.7|4073.7|4090.5|4081.5|4082.4|4073.4|0
1652913000000|2022-05-18 22:30:00|4082.9|4073.9|4088.3|4079.3|4089.2|4080.2|4082.7|4073.7|0
1652913300000|2022-05-18 22:35:00|4088.6|4079.6|4087.6|4078.6|4090.8|4081.8|4086.7|4077.7|0
1652913600000|2022-05-18 22:40:00|4087.7|4078.7|4089.5|4080.5|4089.8|4080.8|4087.6|4078.6|0
1652913900000|2022-05-18 22:45:00|4089.3|4080.3|4087.9|4078.9|4089.5|4080.5|4086.9|4077.9|0
1652914200000|2022-05-18 22:50:00|4087.6|4078.6|4085.3|4076.3|4087.7|4078.7|4084.7|4075.7|0
1652914500000|2022-05-18 22:55:00|4085.6|4076.6|4087.9|4078.9|4089.6|4080.6|4085.6|4076.6|0
1652914800000|2022-05-18 23:00:00|4088|4079|4087.5|4078.5|4089|4080|4086.7|4077.7|0
1652915100000|2022-05-18 23:05:00|4087.7|4078.7|4085|4076|4089.1|4080.1|4085|4076|0
1652915400000|2022-05-18 23:10:00|4084.7|4075.7|4080.3|4071.3|4084.7|4075.7|4079.3|4070.3|0
1652915700000|2022-05-18 23:15:00|4080|4071|4078.7|4069.7|4081.6|4072.6|4077.7|4068.7|0
1652916000000|2022-05-18 23:20:00|4078.8|4069.8|4080.7|4071.7|4081|4072|4077.7|4068.7|0
1652916300000|2022-05-18 23:25:00|4080.8|4071.8|4079.7|4070.7|4081|4072|4078.6|4069.6|0
1652916600000|2022-05-18 23:30:00|4079.4|4070.4|4079.1|4070.1|4082.3|4073.3|4078.9|4069.9|0
1652916900000|2022-05-18 23:35:00|4079.4|4070.4|4067.7|4058.7|4079.9|4070.9|4065.8|4056.8|0
1652917200000|2022-05-18 23:40:00|4067.4|4058.4|4069.5|4060.5|4070.2|4061.2|4064.2|4055.2|0
1652917500000|2022-05-18 23:45:00|4069.3|4060.3|4066.8|4057.8|4070.8|4061.8|4065.2|4056.2|0
1652917800000|2022-05-18 23:50:00|4066.5|4057.5|4066.1|4057.1|4067.8|4058.8|4064.8|4055.8|0
1652918100000|2022-05-18 23:55:00|4066.2|4057.2|4062.6|4053.6|4068.5|4059.5|4062.3|4053.3|0
1652918400000|2022-05-19 00:00:00|4062.2|4053.2|4067.1|4058.1|4069.4|4060.4|4057.8|4048.8|0
1652918700000|2022-05-19 00:05:00|4067.2|4058.2|4078|4069|4078.7|4069.7|4065.2|4056.2|0
1652919000000|2022-05-19 00:10:00|4078.3|4069.3|4075.3|4066.3|4079.8|4070.8|4074.5|4065.5|0
1652919300000|2022-05-19 00:15:00|4075.6|4066.6|4074.7|4065.7|4078.3|4069.3|4073.2|4064.2|0
1652919600000|2022-05-19 00:20:00|4074.4|4065.4|4075.7|4066.7|4075.9|4066.9|4071.7|4062.7|0
1652919900000|2022-05-19 00:25:00|4075.6|4066.6|4069.8|4060.8|4077.3|4068.3|4068.4|4059.4|0
1652920200000|2022-05-19 00:30:00|4069.7|4060.7|4071.8|4062.8|4071.8|4062.8|4064.3|4055.3|0
1652920500000|2022-05-19 00:35:00|4071.2|4062.2|4069.9|4060.9|4072.4|4063.4|4068.6|4059.6|0
1652920800000|2022-05-19 00:40:00|4070|4061|4069.9|4060.9|4072.3|4063.3|4066.7|4057.7|0
1652921100000|2022-05-19 00:45:00|4069.6|4060.6|4067.9|4058.9|4070.7|4061.7|4066.7|4057.7|0
1652921400000|2022-05-19 00:50:00|4067.6|4058.6|4062.8|4053.8|4068|4059|4061.1|4052.1|0
1652921700000|2022-05-19 00:55:00|4062.5|4053.5|4059.3|4050.3|4062.5|4053.5|4056.9|4047.9|0
1652922000000|2022-05-19 01:00:00|4059.9|4050.9|4063.5|4054.5|4064.4|4055.4|4059.2|4050.2|0
1652922300000|2022-05-19 01:05:00|4063.2|4054.2|4061.5|4052.5|4065|4056|4059.8|4050.8|0
1652922600000|2022-05-19 01:10:00|4061.8|4052.8|4064.6|4055.6|4065.1|4056.1|4060.2|4051.2|0
1652922900000|2022-05-19 01:15:00|4062.6|4053.6|4072.4|4068.4|4078.9|4074.9|4061.4|4053|388
1652923200000|2022-05-19 01:20:00|4073.9|4069.9|4057.4|4053.4|4076.9|4072.9|4053.9|4049.9|598
1652923500000|2022-05-19 01:25:00|4057.9|4053.9|4061.4|4057.4|4061.9|4057.9|4054.9|4050.9|290
1652923800000|2022-05-19 01:30:00|4065.9|4061.9|4077.4|4073.4|4106.4|4102.4|4052.9|4048.9|3677
1652924100000|2022-05-19 01:35:00|4077.9|4073.9|4087.9|4083.9|4095.9|4091.9|4072.4|4068.4|2252
1652924400000|2022-05-19 01:40:00|4088.4|4084.4|4080.4|4076.4|4094.4|4090.4|4066.9|4062.9|1804
1652924700000|2022-05-19 01:45:00|4079.4|4075.4|4080.9|4076.9|4085.4|4081.4|4067.4|4063.4|1503
1652925000000|2022-05-19 01:50:00|4081.4|4077.4|4062.9|4058.9|4084.4|4080.4|4059.9|4055.9|1235
1652925300000|2022-05-19 01:55:00|4062.4|4058.4|4069.4|4065.4|4070.9|4066.9|4059.4|4055.4|857
1652925600000|2022-05-19 02:00:00|4068.4|4064.4|4071.4|4067.4|4080.9|4076.9|4059.4|4055.4|2005
1652925900000|2022-05-19 02:05:00|4070.9|4066.9|4059.9|4055.9|4077.4|4073.4|4058.9|4054.9|1093
1652926200000|2022-05-19 02:10:00|4059.4|4055.4|4058.9|4054.9|4062.9|4058.9|4050.4|4046.4|937
1652926500000|2022-05-19 02:15:00|4058.4|4054.4|4057.4|4053.4|4065.4|4061.4|4055.4|4051.4|597
1652926800000|2022-05-19 02:20:00|4057.9|4053.9|4051.9|4047.9|4057.9|4053.9|4048.4|4044.4|797
1652927100000|2022-05-19 02:25:00|4052.4|4048.4|4050.9|4046.9|4053.9|4049.9|4045.4|4041.4|534
1652927400000|2022-05-19 02:30:00|4051.4|4047.4|4064.4|4060.4|4064.9|4060.9|4045.4|4041.4|776
1652927700000|2022-05-19 02:35:00|4064.9|4060.9|4065.4|4061.4|4066.9|4062.9|4055.9|4051.9|663
1652928000000|2022-05-19 02:40:00|4064.9|4060.9|4078.4|4074.4|4079.4|4075.4|4059.4|4055.4|1150
1652928300000|2022-05-19 02:45:00|4079.4|4075.4|4087.9|4083.9|4094.4|4090.4|4079.4|4075.4|1386
1652928600000|2022-05-19 02:50:00|4088.4|4084.4|4080.4|4076.4|4090.9|4086.9|4078.4|4074.4|767
1652928900000|2022-05-19 02:55:00|4079.9|4075.9|4092.9|4088.9|4096.4|4092.4|4079.9|4075.9|684
1652929200000|2022-05-19 03:00:00|4093.9|4089.9|4098.4|4094.4|4103.9|4099.9|4091.9|4087.9|751
1652929500000|2022-05-19 03:05:00|4098.9|4094.9|4087.4|4083.4|4104.4|4100.4|4086.9|4082.9|640
1652929800000|2022-05-19 03:10:00|4086.9|4082.9|4094.4|4090.4|4097.4|4093.4|4085.4|4081.4|572
1652930100000|2022-05-19 03:15:00|4093.9|4089.9|4094.9|4090.9|4098.4|4094.4|4090.4|4086.4|304
1652930400000|2022-05-19 03:20:00|4095.4|4091.4|4131.9|4127.9|4132.4|4128.4|4094.9|4090.9|1356
1652930700000|2022-05-19 03:25:00|4131.4|4127.4|4131.4|4127.4|4148.9|4144.9|4121.9|4117.9|1950
1652931000000|2022-05-19 03:30:00|4132.4|4128.4|4120.4|4116.4|4136.4|4132.4|4119.4|4115.4|622
1652931300000|2022-05-19 03:35:00|4120.9|4116.9|4117.9|4113.9|4128.4|4124.4|4116.9|4112.9|292
1652931600000|2022-05-19 03:40:00|4117.4|4113.4|4123.9|4119.9|4127.4|4123.4|4116.9|4112.9|340
1652931900000|2022-05-19 03:45:00|4124.4|4120.4|4119.4|4115.4|4126.4|4122.4|4115.4|4111.4|390
1652932200000|2022-05-19 03:50:00|4119.9|4115.9|4111.9|4107.9|4122.9|4118.9|4108.4|4104.4|515
1652932500000|2022-05-19 03:55:00|4112.4|4108.4|4116.4|4112.4|4118.9|4114.9|4110.9|4106.9|461
1652932800000|2022-05-19 04:00:00|4116.3|4107.3|4114|4105|4116.5|4107.5|4113.5|4104.5|0
1652933100000|2022-05-19 04:05:00|4114.1|4105.1|4115.4|4106.4|4116.2|4107.2|4113.7|4104.7|0
1652933400000|2022-05-19 04:10:00|4115.5|4106.5|4115.9|4106.9|4116.5|4107.5|4114.6|4105.6|0
1652933700000|2022-05-19 04:15:00|4116.2|4107.2|4121.1|4112.1|4122.4|4113.4|4116.2|4107.2|0
1652934000000|2022-05-19 04:20:00|4121.3|4112.3|4122|4113|4122.7|4113.7|4119.5|4110.5|0
1652934300000|2022-05-19 04:25:00|4122.1|4113.1|4120.1|4111.1|4122.4|4113.4|4120.1|4111.1|0
1652934600000|2022-05-19 04:30:00|4119.8|4110.8|4118.2|4109.2|4120.7|4111.7|4116.2|4107.2|0
1652934900000|2022-05-19 04:35:00|4118.4|4109.4|4116.7|4107.7|4119.8|4110.8|4115.9|4106.9|0
1652935200000|2022-05-19 04:40:00|4116.8|4107.8|4118.7|4109.7|4118.8|4109.8|4116.1|4107.1|0
1652935500000|2022-05-19 04:45:00|4118.8|4109.8|4124.3|4115.3|4125.9|4116.9|4118.5|4109.5|0
1652935800000|2022-05-19 04:50:00|4123.7|4114.7|4123.9|4114.9|4124.6|4115.6|4122.3|4113.3|0
1652936100000|2022-05-19 04:55:00|4124|4115|4122|4113|4124.8|4115.8|4121.7|4112.7|0
1652936400000|2022-05-19 05:00:00|4121.4|4112.4|4116.4|4112.4|4131.4|4127.4|4114.9|4110.9|1163
1652936700000|2022-05-19 05:05:00|4115.9|4111.9|4102.9|4098.9|4124.4|4120.4|4102.4|4098.4|1033
1652937000000|2022-05-19 05:10:00|4102.4|4098.4|4098.4|4094.4|4104.9|4100.9|4093.9|4089.9|739
1652937300000|2022-05-19 05:15:00|4098.9|4094.9|4102.9|4098.9|4103.9|4099.9|4093.9|4089.9|589
1652937600000|2022-05-19 05:20:00|4103.4|4099.4|4106.4|4102.4|4110.4|4106.4|4099.4|4095.4|447
1652937900000|2022-05-19 05:25:00|4105.4|4101.4|4103.9|4099.9|4107.4|4103.4|4097.4|4093.4|485
1652938200000|2022-05-19 05:30:00|4104.4|4100.4|4091.4|4087.4|4105.4|4101.4|4090.4|4086.4|676
1652938500000|2022-05-19 05:35:00|4090.9|4086.9|4070.4|4066.4|4093.4|4089.4|4069.9|4065.9|1638
1652938800000|2022-05-19 05:40:00|4069.9|4065.9|4079.9|4075.9|4082.4|4078.4|4068.4|4064.4|731
1652939100000|2022-05-19 05:45:00|4079.4|4075.4|4075.4|4071.4|4086.4|4082.4|4074.4|4070.4|575
1652939400000|2022-05-19 05:50:00|4075.9|4071.9|4084.4|4080.4|4086.4|4082.4|4074.9|4070.9|433
1652939700000|2022-05-19 05:55:00|4084.9|4080.9|4091.4|4087.4|4093.9|4089.9|4084.4|4080.4|698
1652940000000|2022-05-19 06:00:00|4090.9|4086.9|4087.9|4083.9|4094.4|4090.4|4083.9|4079.9|577
1652940300000|2022-05-19 06:05:00|4087.4|4083.4|4107.4|4103.4|4107.4|4103.4|4087.4|4083.4|560
1652940600000|2022-05-19 06:10:00|4107.9|4103.9|4109.4|4105.4|4111.4|4107.4|4099.4|4095.4|638
1652940900000|2022-05-19 06:15:00|4108.9|4104.9|4106.9|4102.9|4115.4|4111.4|4105.4|4101.4|517
1652941200000|2022-05-19 06:20:00|4106.4|4102.4|4105.9|4101.9|4109.9|4105.9|4101.4|4097.4|349
1652941500000|2022-05-19 06:25:00|4106.4|4102.4|4104.4|4100.4|4111.9|4107.9|4101.9|4097.9|357
1652941800000|2022-05-19 06:30:00|4104.9|4100.9|4104.4|4100.4|4111.9|4107.9|4099.9|4095.9|530
1652942100000|2022-05-19 06:35:00|4105.4|4101.4|4108.9|4104.9|4111.4|4107.4|4101.4|4097.4|347
1652942400000|2022-05-19 06:40:00|4109.4|4105.4|4103.4|4099.4|4110.4|4106.4|4101.4|4097.4|372
1652942700000|2022-05-19 06:45:00|4102.9|4098.9|4105.4|4101.4|4106.9|4102.9|4097.9|4093.9|442
1652943000000|2022-05-19 06:50:00|4104.9|4100.9|4103.4|4099.4|4105.4|4101.4|4092.9|4088.9|659
1652943300000|2022-05-19 06:55:00|4103.9|4099.9|4101.4|4097.4|4106.4|4102.4|4099.4|4095.4|528
1652943600000|2022-05-19 07:00:00|4102.4|4098.4|4096.4|4092.4|4102.4|4098.4|4088.9|4084.9|803
1652943900000|2022-05-19 07:05:00|4096.9|4092.9|4101.4|4097.4|4103.4|4099.4|4093.9|4089.9|692
1652944200000|2022-05-19 07:10:00|4100.9|4096.9|4100.4|4096.4|4102.4|4098.4|4094.4|4090.4|468
1652944500000|2022-05-19 07:15:00|4099.4|4095.4|4098.9|4094.9|4105.4|4101.4|4097.4|4093.4|408
1652944800000|2022-05-19 07:20:00|4099.4|4095.4|4091.9|4087.9|4099.4|4095.4|4088.4|4084.4|421
1652945100000|2022-05-19 07:25:00|4092.4|4088.4|4086.4|4082.4|4095.4|4091.4|4085.9|4081.9|482
1652945400000|2022-05-19 07:30:00|4085.9|4081.9|4086.4|4082.4|4087.4|4083.4|4079.4|4075.4|855
1652945700000|2022-05-19 07:35:00|4085.4|4081.4|4071.9|4067.9|4085.4|4081.4|4069.4|4065.4|1333
1652946000000|2022-05-19 07:40:00|4071.4|4067.4|4073.4|4069.4|4076.4|4072.4|4067.9|4063.9|1053
1652946300000|2022-05-19 07:45:00|4074.4|4070.4|4078.9|4074.9|4081.4|4077.4|4073.4|4069.4|1467
1652946600000|2022-05-19 07:50:00|4079.4|4075.4|4080.4|4076.4|4081.4|4077.4|4077.4|4073.4|1180
1652946900000|2022-05-19 07:55:00|4081.4|4077.4|4089.4|4085.4|4091.4|4087.4|4079.4|4075.4|1478
1652947200000|2022-05-19 08:00:00|4087.9|4083.9|4086.9|4082.9|4095.9|4091.9|4084.4|4080.4|777
1652947500000|2022-05-19 08:05:00|4085.9|4081.9|4095.9|4091.9|4096.4|4092.4|4079.9|4075.9|1195
1652947800000|2022-05-19 08:10:00|4096.4|4092.4|4101.9|4097.9|4105.4|4101.4|4093.9|4089.9|779
1652948100000|2022-05-19 08:15:00|4101.4|4097.4|4092.4|4088.4|4102.9|4098.9|4091.9|4087.9|495
1652948400000|2022-05-19 08:20:00|4092.9|4088.9|4084.4|4080.4|4093.9|4089.9|4083.4|4079.4|485
1652948700000|2022-05-19 08:25:00|4083.9|4079.9|4085.4|4081.4|4089.9|4085.9|4078.9|4074.9|437
1652949000000|2022-05-19 08:30:00|4084.6|4075.6|4078.4|4069.4|4088.3|4079.3|4077.8|4068.8|0
1652949300000|2022-05-19 08:35:00|4078.5|4069.5|4080.8|4071.8|4082|4073|4077.6|4068.6|0
1652949600000|2022-05-19 08:40:00|4080.7|4071.7|4076.5|4067.5|4081.2|4072.2|4075.5|4066.5|0
1652949900000|2022-05-19 08:45:00|4076.6|4067.6|4077.4|4068.4|4082.2|4073.2|4076.5|4067.5|0
1652950200000|2022-05-19 08:50:00|4077.2|4068.2|4082.3|4073.3|4083.6|4074.6|4077.1|4068.1|0
1652950500000|2022-05-19 08:55:00|4082|4073|4066.8|4057.8|4082.3|4073.3|4066.5|4057.5|0
1652950800000|2022-05-19 09:00:00|4066.5|4057.5|4062.5|4053.5|4068|4059|4060.4|4051.4|0
1652951100000|2022-05-19 09:05:00|4062.8|4053.8|4073.1|4064.1|4074|4065|4062.8|4053.8|0
1652951400000|2022-05-19 09:10:00|4073.2|4064.2|4062|4053|4073.7|4064.7|4060.1|4051.1|0
1652951700000|2022-05-19 09:15:00|4061.7|4052.7|4067.4|4058.4|4075.4|4059.4|4059.4|4035.4|26
1652952000000|2022-05-19 09:20:00|4066.4|4056.4|4071.4|4059.4|4073.4|4061.4|4062.4|4053.4|9
1652952300000|2022-05-19 09:25:00|4072.4|4063.4|4073.4|4060.4|4074.4|4063.4|4069.4|4059.4|3
1652952600000|2022-05-19 09:30:00|4072.4|4059.4|4075.4|4063.4|4077.4|4064.4|4067.4|4055.4|10
1652952900000|2022-05-19 09:35:00|4074.4|4062.4|4067.4|4054.4|4078.4|4064.4|4067.4|4053.4|21
1652953200000|2022-05-19 09:40:00|4070.4|4053.4|4070.4|4057.4|4070.4|4057.4|4068.4|4053.4|2
1652953500000|2022-05-19 09:45:00|4071.4|4058.4|4081.4|4071.4|4082.4|4071.4|4071.4|4058.4|3
1652953800000|2022-05-19 09:50:00|4080.4|4069.4|4079.4|4069.4|4080.4|4071.4|4076.4|4068.4|9
1652954100000|2022-05-19 09:55:00|4078.4|4068.4|4079.4|4067.4|4080.4|4069.4|4078.4|4064.4|6
1652954400000|2022-05-19 10:00:00|4080.4|4068.4|4079.4|4068.4|4081.4|4068.4|4078.4|4068.4|2
1652954700000|2022-05-19 10:05:00|4081.4|4069.4|4089.4|4081.4|4091.4|4082.4|4081.4|4069.4|8
1652955000000|2022-05-19 10:10:00|4091.4|4082.4|4091.4|4083.4|4095.4|4087.4|4090.4|4082.4|17
1652955300000|2022-05-19 10:15:00|4090.4|4080.4|4091.4|4080.4|4097.4|4088.4|4087.4|4078.4|15
1652955600000|2022-05-19 10:20:00|4092.4|4079.4|4092.4|4080.4|4092.4|4080.4|4091.4|4079.4|0
1652955900000|2022-05-19 10:25:00|4094.4|4081.4|4096.4|4088.4|4096.4|4089.4|4093.4|4081.4|7
1652956200000|2022-05-19 10:30:00|4095.4|4089.4|4091.4|4078.4|4096.4|4089.4|4091.4|4078.4|17
1652956500000|2022-05-19 10:35:00|4093.4|4080.4|4095.4|4082.4|4095.4|4082.4|4093.4|4080.4|1
1652956800000|2022-05-19 10:40:00|4096.4|4083.4|4108.4|4098.4|4111.4|4101.4|4096.4|4083.4|18
1652957100000|2022-05-19 10:45:00|4111.4|4097.4|4113.4|4103.4|4115.4|4108.4|4109.4|4097.4|16
1652957400000|2022-05-19 10:50:00|4112.4|4102.4|4116.4|4107.4|4116.4|4109.4|4108.4|4099.4|15
1652957700000|2022-05-19 10:55:00|4118.4|4108.4|4124.4|4115.4|4124.4|4115.4|4117.4|4108.4|52
1652958000000|2022-05-19 11:00:00|4123.4|4114.4|4114.4|4104.4|4126.4|4117.4|4114.4|4103.4|18
1652958300000|2022-05-19 11:05:00|4112.4|4103.4|4106.4|4097.4|4112.4|4104.4|4105.4|4095.4|16
1652958600000|2022-05-19 11:10:00|4105.4|4096.4|4110.4|4101.4|4111.4|4103.4|4101.4|4093.4|25
1652958900000|2022-05-19 11:15:00|4109.4|4100.4|4101.4|4092.4|4112.4|4103.4|4101.4|4092.4|54
1652959200000|2022-05-19 11:20:00|4104.4|4093.4|4106.4|4096.4|4112.4|4102.4|4103.4|4093.4|58
1652959500000|2022-05-19 11:25:00|4107.4|4097.4|4120.4|4108.4|4120.4|4108.4|4104.4|4094.4|11
1652959800000|2022-05-19 11:30:00|4119.4|4106.4|4112.4|4098.4|4119.4|4106.4|4112.4|4096.4|1
1652960100000|2022-05-19 11:35:00|4111.4|4099.4|4107.4|4096.4|4114.4|4100.4|4106.4|4096.4|1
1652960400000|2022-05-19 11:40:00|4106.4|4097.4|4114.4|4102.4|4115.4|4102.4|4106.4|4097.4|0
1652960700000|2022-05-19 11:45:00|4115.4|4103.4|4107.4|4095.4|4116.4|4103.4|4106.4|4095.4|0
1652961000000|2022-05-19 11:50:00|4106.4||4105.4||4107.4||4103.4||0
1652961300000|2022-05-19 11:55:00|4106.4|4096.4|4114.4|4101.4|4114.4|4103.4|4105.4|4096.4|0
1652961600000|2022-05-19 12:00:00|4115.4|4102.4|4105.4|4095.4|4116.4|4104.4|4104.4|4094.4|3
1652961900000|2022-05-19 12:05:00|4104.4|4096.4|4105.4|4096.4|4108.4|4100.4|4103.4|4095.4|2
1652962200000|2022-05-19 12:10:00|4106.4|4097.4|4103.4|4092.4|4107.4|4097.4|4101.4|4092.4|5
1652962500000|2022-05-19 12:15:00|4102.4|4091.4|4101.4|4090.4|4102.4|4092.4|4099.4|4090.4|3
1652962800000|2022-05-19 12:20:00|4103.4|4087.4|4101.4|4087.4|4103.4|4087.4|4099.4|4087.4|2
1652963100000|2022-05-19 12:25:00|4100.4|4088.4|4101.4|4087.4|4101.4|4088.4|4096.4|4086.4|3
1652963400000|2022-05-19 12:30:00|4100.4|4088.4|4091.4|4080.4|4101.4|4090.4|4091.4|4080.4|43
1652963700000|2022-05-19 12:35:00|4092.4|4082.4|4091.4|4079.4|4101.4|4092.4|4091.4|4079.4|8
1652964000000|2022-05-19 12:40:00|4092.4|4080.4|4095.4|4085.4|4096.4|4086.4|4089.4|4079.4|5
1652964300000|2022-05-19 12:45:00|4094.4|4086.4|4101.4|4090.4|4103.4|4090.4|4094.4|4085.4|1
1652964600000|2022-05-19 12:50:00|4103.4|4091.4|4101.4|4088.4|4104.4|4095.4|4101.4|4088.4|2
1652964900000|2022-05-19 12:55:00|4100.4|4089.4|4101.4|4091.4|4103.4|4091.4|4096.4|4084.4|2
1652965200000|2022-05-19 13:00:00|4103.4|4092.4|4107.4|4099.4|4109.4|4100.4|4102.4|4092.4|8
1652965500000|2022-05-19 13:05:00|4108.4|4100.4|4114.4|4102.4|4114.4|4102.4|4106.4|4099.4|1
1652965800000|2022-05-19 13:10:00|4113.4|4103.4|4124.4|4114.4|4124.4|4114.4|4113.4|4103.4|16
1652966100000|2022-05-19 13:15:00|4120.4|4112.4|4118.4|4110.4|4122.4|4112.4|4115.4|4106.4|12
1652966400000|2022-05-19 13:20:00|4119.4|4111.4|4119.4|4108.4|4125.4|4115.4|4118.4|4108.4|8
1652966700000|2022-05-19 13:25:00|4118.4|4111.4|4115.4|4105.4|4123.4|4111.4|4114.4|4104.4|14
1652967000000|2022-05-19 13:30:00|4117.4|4107.4|4138.4|4126.4|4155.4|4146.4|4117.4|4106.4|288
1652967300000|2022-05-19 13:35:00|4136.4|4127.4|4158.4|4148.4|4161.4|4153.4|4121.4|4112.4|279
1652967600000|2022-05-19 13:40:00|4157.4|4146.4|4142.4|4132.4|4162.4|4153.4|4138.4|4127.4|135
1652967900000|2022-05-19 13:45:00|4143.4|4131.4|4128.4|4120.4|4149.4|4139.4|4120.4|4110.4|122
1652968200000|2022-05-19 13:50:00|4129.4|4121.4|4158.4|4149.4|4163.4|4154.4|4120.4|4110.4|220
1652968500000|2022-05-19 13:55:00|4159.4|4150.4|4175.4|4167.4|4177.4|4169.4|4159.4|4149.4|149
1652968800000|2022-05-19 14:00:00|4177.4|4166.4|4190.4|4180.4|4199.4|4191.4|4173.4|4163.4|150
1652969100000|2022-05-19 14:05:00|4191.4|4181.4|4182.4|4171.4|4195.4|4185.4|4173.4|4162.4|109
1652969400000|2022-05-19 14:10:00|4181.4|4172.4|4183.4|4171.4|4195.4|4186.4|4176.4|4166.4|239
1652969700000|2022-05-19 14:15:00|4184.4|4170.4|4181.4|4168.4|4191.4|4181.4|4178.4|4167.4|31
1652970000000|2022-05-19 14:20:00|4182.4|4169.4|4188.4|4175.4|4194.4|4183.4|4177.4|4168.4|51
1652970300000|2022-05-19 14:25:00|4182.4|4176.4|4165.4|4154.4|4188.4|4176.4|4158.4|4149.4|75
1652970600000|2022-05-19 14:30:00|4166.4|4150.4|4173.4|4164.4|4174.4|4165.4|4152.4|4143.4|40
1652970900000|2022-05-19 14:35:00|4174.4|4162.4|4161.4|4148.4|4179.4|4170.4|4156.4|4143.4|74
1652971200000|2022-05-19 14:40:00|4160.4|4147.4|4153.4|4140.4|4160.4|4148.4|4146.4|4138.4|25
1652971500000|2022-05-19 14:45:00|4152.4|4142.4|4156.4|4145.4|4161.4|4151.4|4152.4|4140.4|31
1652971800000|2022-05-19 14:50:00|4155.4|4143.4|4171.4|4160.4|4172.4|4162.4|4149.4|4138.4|45
1652972100000|2022-05-19 14:55:00|4170.4|4159.4|4179.4|4168.4|4181.4|4172.4|4170.4|4157.4|39
1652972400000|2022-05-19 15:00:00|4180.4|4169.4|4182.4|4172.4|4187.4|4178.4|4178.4|4168.4|39
1652972700000|2022-05-19 15:05:00|4183.4|4173.4|4186.4|4175.4|4186.4|4176.4|4172.4|4159.4|15
1652973000000|2022-05-19 15:10:00|4185.4|4174.4|4184.4|4175.4|4197.4|4185.4|4183.4|4174.4|19
1652973300000|2022-05-19 15:15:00|4183.4|4173.4|4184.4|4174.4|4187.4|4176.4|4176.4|4166.4|19
1652973600000|2022-05-19 15:20:00|4183.4|4171.4|4194.4|4183.4|4197.4|4187.4|4176.4|4165.4|47
1652973900000|2022-05-19 15:25:00|4192.4|4182.4|4190.4|4180.4|4195.4|4184.4|4185.4|4174.4|22
1652974200000|2022-05-19 15:30:00|4191.4|4181.4|4202.4|4191.4|4202.4|4193.4|4187.4|4177.4|29
1652974500000|2022-05-19 15:35:00|4203.4|4192.4|4204.4|4193.4|4207.4|4198.4|4199.4|4190.4|46
1652974800000|2022-05-19 15:40:00|4207.4|4194.4|4218.4|4208.4|4219.4|4211.4|4206.4|4193.4|67
1652975100000|2022-05-19 15:45:00|4217.4|4209.4|4220.4|4211.4|4227.4|4220.4|4214.4|4205.4|31
1652975400000|2022-05-19 15:50:00|4219.4|4208.4|4218.4|4207.4|4223.4|4212.4|4215.4|4205.4|33
1652975700000|2022-05-19 15:55:00|4217.4|4206.4|4219.4|4211.4|4220.4|4212.4|4208.4|4198.4|61
1652976000000|2022-05-19 16:00:00|4220.4|4209.4|4221.4|4212.4|4224.4|4213.4|4213.4|4204.4|24
1652976300000|2022-05-19 16:05:00|4220.4|4208.4|4224.4|4215.4|4228.4|4218.4|4219.4|4206.4|102
1652976600000|2022-05-19 16:10:00|4225.4|4216.4|4237.4|4228.4|4240.4|4229.4|4224.4|4216.4|54
1652976900000|2022-05-19 16:15:00|4238.4|4229.4|4233.4|4224.4|4245.4|4234.4|4233.4|4223.4|142
1652977200000|2022-05-19 16:20:00|4234.4|4223.4|4232.4|4224.4|4236.4|4228.4|4221.4|4212.4|247
1652977500000|2022-05-19 16:25:00|4233.4|4225.4|4235.4|4225.4|4236.4|4227.4|4228.4|4219.4|98
1652977800000|2022-05-19 16:30:00|4236.4|4223.4|4229.4|4218.4|4236.4|4226.4|4226.4|4216.4|81
1652978100000|2022-05-19 16:35:00|4230.4|4217.4|4214.4|4204.4|4230.4|4217.4|4214.4|4203.4|37
1652978400000|2022-05-19 16:40:00|4213.4|4203.4|4204.4|4196.4|4214.4|4203.4|4203.4|4194.4|19
1652978700000|2022-05-19 16:45:00|4203.4|4194.4|4196.4|4186.4|4204.4|4195.4|4191.4|4182.4|174
1652979000000|2022-05-19 16:50:00|4199.4|4187.4|4210.4|4202.4|4212.4|4203.4|4198.4|4186.4|146
1652979300000|2022-05-19 16:55:00|4209.4|4199.4|4222.4|4213.4|4223.4|4214.4|4204.4|4196.4|12
1652979600000|2022-05-19 17:00:00|4221.4|4214.4|4219.4|4209.4|4227.4|4216.4|4217.4|4206.4|39
1652979900000|2022-05-19 17:05:00|4221.4|4210.4|4221.4|4211.4|4230.4|4218.4|4219.4|4209.4|11
1652980200000|2022-05-19 17:10:00|4222.4|4212.4|4213.4|4200.4|4222.4|4213.4|4207.4|4198.4|18
1652980500000|2022-05-19 17:15:00|4214.4|4201.4|4226.4|4211.4|4226.4|4211.4|4209.4|4199.4|18
1652980800000|2022-05-19 17:20:00|4225.4|4214.4|4231.4|4216.4|4232.4|4219.4|4221.4|4211.4|15
1652981100000|2022-05-19 17:25:00|4230.4|4215.4|4225.4|4215.4|4231.4|4220.4|4221.4|4211.4|22
1652981400000|2022-05-19 17:30:00|4226.4|4216.4|4231.4|4219.4|4238.4|4229.4|4223.4|4215.4|42
1652981700000|2022-05-19 17:35:00|4232.4|4218.4|4230.4|4222.4|4234.4|4223.4|4227.4|4218.4|8
1652982000000|2022-05-19 17:40:00|4231.4|4220.4|4232.4|4221.4|4237.4|4227.4|4227.4|4217.4|17
1652982300000|2022-05-19 17:45:00|4233.4|4220.4|4213.4|4203.4|4238.4|4224.4|4212.4|4202.4|7
1652982600000|2022-05-19 17:50:00|4212.4|4202.4|4233.4|4220.4|4234.4|4220.4|4211.4|4202.4|18
1652982900000|2022-05-19 17:55:00|4234.4|4221.4|4246.4|4238.4|4252.4|4243.4|4234.4|4221.4|74
1652983200000|2022-05-19 18:00:00|4248.4|4239.4|4236.4|4226.4|4249.4|4239.4|4233.4|4222.4|9
1652983500000|2022-05-19 18:05:00|4234.4|4225.4|4236.4|4223.4|4237.4|4226.4|4227.4|4217.4|8
1652983800000|2022-05-19 18:10:00|4238.4|4224.4|4235.4|4224.4|4241.4|4232.4|4229.4|4219.4|17
1652984100000|2022-05-19 18:15:00|4236.4|4225.4|4226.4|4214.4|4239.4|4228.4|4224.4|4213.4|24
1652984400000|2022-05-19 18:20:00|4225.4|4213.4|4230.4|4219.4|4234.4|4222.4|4220.4|4211.4|8
1652984700000|2022-05-19 18:25:00|4231.4|4220.4|4228.4|4218.4|4232.4|4222.4|4223.4|4214.4|7
1652985000000|2022-05-19 18:30:00|4227.4|4217.4|4229.4|4219.4|4233.4|4222.4|4224.4|4215.4|5
1652985300000|2022-05-19 18:35:00|4228.4|4218.4|4243.4|4235.4|4248.4|4238.4|4228.4|4218.4|14
1652985600000|2022-05-19 18:40:00|4242.4|4234.4|4240.4|4230.4|4242.4|4234.4|4229.4|4217.4|14
1652985900000|2022-05-19 18:45:00|4241.4|4231.4|4245.4|4238.4|4245.4|4238.4|4234.4|4222.4|23
1652986200000|2022-05-19 18:50:00|4246.4|4239.4|4248.4|4236.4|4250.4|4240.4|4241.4|4230.4|23
1652986500000|2022-05-19 18:55:00|4247.4|4239.4|4241.3|4232.3|4248.4|4240.4|4237.4|4219.4|19
1652986800000|2022-05-19 19:00:00|4241.4|4232.4|4245.3|4236.3|4249.7|4240.7|4238.7|4229.7|0
1652987100000|2022-05-19 19:05:00|4245.4|4236.4|4239.7|4230.7|4250|4241|4239.6|4230.6|0
1652987400000|2022-05-19 19:10:00|4239.6|4230.6|4237.4|4228.4|4241.6|4232.6|4234.4|4225.4|0
1652987700000|2022-05-19 19:15:00|4237.3|4228.3|4229.6|4220.6|4237.9|4228.9|4228.6|4219.6|0
1652988000000|2022-05-19 19:20:00|4229.7|4220.7|4216.5|4207.5|4229.7|4220.7|4216.4|4207.4|0
1652988300000|2022-05-19 19:25:00|4216.4|4207.4|4213.1|4204.1|4220.4|4211.4|4212.9|4203.9|0
1652988600000|2022-05-19 19:30:00|4212.8|4203.8|4213.7|4204.7|4218|4209|4212.3|4203.3|0
1652988900000|2022-05-19 19:35:00|4213.8|4204.8|4214.5|4205.5|4217.1|4208.1|4211.3|4202.3|0
1652989200000|2022-05-19 19:40:00|4214.6|4205.6|4229.6|4220.6|4230|4221|4213.7|4204.7|0
1652989500000|2022-05-19 19:45:00|4229.7|4220.7|4228.8|4219.8|4233.5|4224.5|4225.4|4216.4|0
1652989800000|2022-05-19 19:50:00|4230.3|4221.3|4224.9|4215.9|4231.4|4222.4|4221.3|4212.3|0
1652990100000|2022-05-19 19:55:00|4225.2|4216.2|4200.6|4191.6|4229.3|4220.3|4199.3|4190.3|0
1652990400000|2022-05-19 20:00:00|4200|4191|4195|4186|4200.1|4191.1|4189.7|4180.7|0
1652990700000|2022-05-19 20:05:00|4195.3|4186.3|4191.4|4182.4|4198|4189|4189.8|4180.8|0
1652991000000|2022-05-19 20:10:00|4191.3|4182.3|4196.7|4187.7|4196.7|4187.7|4191.1|4182.1|0
1652991300000|2022-05-19 20:15:00|4196.4|4187.4|4196.4|4187.4|4197.7|4188.7|4193.4|4184.4|0
1652991600000|2022-05-19 20:20:00|4195.8|4186.8|4194.7|4185.7|4196.4|4187.4|4194.1|4185.1|0
1652991900000|2022-05-19 20:25:00|4195|4186|4196.6|4187.6|4196.6|4187.6|4192.1|4183.1|0
1652992200000|2022-05-19 20:30:00|4196.4|4187.4|4194.7|4185.7|4198.1|4189.1|4194.1|4185.1|0
1652992500000|2022-05-19 20:35:00|4194.6|4185.6|4194.7|4185.7|4195.7|4186.7|4193.8|4184.8|0
1652992800000|2022-05-19 20:40:00|4194.5|4185.5|4196.1|4187.1|4196.7|4187.7|4193.4|4184.4|0
1652993100000|2022-05-19 20:45:00|4195.8|4186.8|4199.9|4190.9|4200.7|4191.7|4195.2|4186.2|0
1652993400000|2022-05-19 20:50:00|4200|4191|4202.7|4193.7|4203.1|4194.1|4198.6|4189.6|0
1652993700000|2022-05-19 20:55:00|4202.4|4193.4|4199.2|4190.2|4203.1|4194.1|4197.9|4188.9|0
1652994000000|2022-05-19 21:00:00|4199|4190|4197.5|4188.5|4199.2|4190.2|4197|4188|0
1652994300000|2022-05-19 21:05:00|4197.4|4188.4|4197.5|4188.5|4197.5|4188.5|4197.4|4188.4|0
1652994600000|2022-05-19 21:10:00|4198.3|4189.3|4198|4189|4198.5|4189.5|4197.4|4188.4|0
1652994900000|2022-05-19 21:15:00|4197.8|4188.8|4198.2|4189.2|4198.3|4189.3|4197.8|4188.8|0
1652995200000|2022-05-19 21:20:00|4198|4189|4198.2|4189.2|4198.6|4189.6|4198|4189|0
1652995500000|2022-05-19 21:25:00|4198.1|4189.1|4198.1|4189.1|4198.4|4189.4|4198.1|4189.1|0
1652996100000|2022-05-19 21:35:00|4198.2|4189.2|4198|4189|4198.2|4189.2|4197.8|4188.8|0
1652996400000|2022-05-19 21:40:00|4198.3|4189.3|4198.6|4189.6|4198.8|4189.8|4198.1|4189.1|0
1652996700000|2022-05-19 21:45:00|4198.5|4189.5|4198.3|4189.3|4198.5|4189.5|4198.3|4189.3|0
1652997000000|2022-05-19 21:50:00|4198.5|4189.5|4198.1|4189.1|4198.5|4189.5|4197.9|4188.9|0
1652997300000|2022-05-19 21:55:00|4198.2|4189.2|4198|4189|4198.2|4189.2|4198|4189|0
1652997600000|2022-05-19 22:00:00|4199.2|4190.2|4204.3|4195.3|4204.9|4195.9|4198.4|4189.4|0
1652997900000|2022-05-19 22:05:00|4204.2|4195.2|4206.6|4197.6|4208.3|4199.3|4204.1|4195.1|0
1652998200000|2022-05-19 22:10:00|4206.8|4197.8|4207.3|4198.3|4207.6|4198.6|4206.5|4197.5|0
1652998500000|2022-05-19 22:15:00|4207.4|4198.4|4208.7|4199.7|4209.4|4200.4|4203|4194|0
1652998800000|2022-05-19 22:20:00|4208.9|4199.9|4208.7|4199.7|4209.7|4200.7|4207.1|4198.1|0
1652999100000|2022-05-19 22:25:00|4208.6|4199.6|4207.8|4198.8|4210.4|4201.4|4207.5|4198.5|0
1652999400000|2022-05-19 22:30:00|4208.1|4199.1|4206.8|4197.8|4209.1|4200.1|4203.5|4194.5|0
1652999700000|2022-05-19 22:35:00|4206.5|4197.5|4204.2|4195.2|4207.1|4198.1|4203.5|4194.5|0
1653000000000|2022-05-19 22:40:00|4204|4195|4203.8|4194.8|4204.8|4195.8|4203|4194|0
1653000300000|2022-05-19 22:45:00|4203.5|4194.5|4204.2|4195.2|4204.2|4195.2|4202.7|4193.7|0
1653000600000|2022-05-19 22:50:00|4204|4195|4205.2|4196.2|4205.5|4196.5|4203.8|4194.8|0
1653000900000|2022-05-19 22:55:00|4205.5|4196.5|4204.8|4195.8|4205.8|4196.8|4202.5|4193.5|0
1653001200000|2022-05-19 23:00:00|4205.1|4196.1|4207|4198|4207.1|4198.1|4203.8|4194.8|0
1653001500000|2022-05-19 23:05:00|4206.8|4197.8|4206.5|4197.5|4207.8|4198.8|4204.8|4195.8|0
1653001800000|2022-05-19 23:10:00|4206.6|4197.6|4212.9|4203.9|4214.4|4205.4|4206.6|4197.6|0
1653002100000|2022-05-19 23:15:00|4212.7|4203.7|4213.5|4204.5|4213.5|4204.5|4211.5|4202.5|0
1653002400000|2022-05-19 23:20:00|4213.8|4204.8|4213.9|4204.9|4214.5|4205.5|4212.2|4203.2|0
1653002700000|2022-05-19 23:25:00|4214.2|4205.2|4217.9|4208.9|4219.3|4210.3|4213.5|4204.5|0
1653003000000|2022-05-19 23:30:00|4218|4209|4219.3|4210.3|4219.9|4210.9|4217.3|4208.3|0
1653003300000|2022-05-19 23:35:00|4219.4|4210.4|4219.9|4210.9|4220.9|4211.9|4218.9|4209.9|0
1653003600000|2022-05-19 23:40:00|4220.2|4211.2|4221.3|4212.3|4222.6|4213.6|4219.6|4210.6|0
1653003900000|2022-05-19 23:45:00|4221.5|4212.5|4225.1|4216.1|4225.1|4216.1|4220.2|4211.2|0
1653004200000|2022-05-19 23:50:00|4224.8|4215.8|4225.4|4216.4|4226.8|4217.8|4222.8|4213.8|0
1653004500000|2022-05-19 23:55:00|4225.2|4216.2|4224.4|4215.4|4225.7|4216.7|4223.2|4214.2|0
1653004800000|2022-05-20 00:00:00|4225|4216|4231.4|4222.4|4231.7|4222.7|4224.4|4215.4|0
1653005100000|2022-05-20 00:05:00|4231.1|4222.1|4233|4224|4235.3|4226.3|4229.3|4220.3|0
1653005400000|2022-05-20 00:10:00|4233.3|4224.3|4236|4227|4237.3|4228.3|4233.1|4224.1|0
1653005700000|2022-05-20 00:15:00|4236.3|4227.3|4239.1|4230.1|4245|4236|4236.3|4227.3|0
1653006000000|2022-05-20 00:20:00|4239|4230|4240.4|4231.4|4241.3|4232.3|4238.6|4229.6|0
1653006300000|2022-05-20 00:25:00|4240.3|4231.3|4241.6|4232.6|4241.8|4232.8|4238.3|4229.3|0
1653006600000|2022-05-20 00:30:00|4241.9|4232.9|4246|4237|4246|4237|4241.9|4232.9|0
1653006900000|2022-05-20 00:35:00|4245.7|4236.7|4247.8|4238.8|4249.7|4240.7|4244.3|4235.3|0
1653007200000|2022-05-20 00:40:00|4248|4239|4247.6|4238.6|4249.8|4240.8|4245.7|4236.7|0
1653007500000|2022-05-20 00:45:00|4247.9|4238.9|4246.5|4237.5|4248.9|4239.9|4245.6|4236.6|0
1653007800000|2022-05-20 00:50:00|4246.4|4237.4|4242|4233|4246.6|4237.6|4240.3|4231.3|0
1653008100000|2022-05-20 00:55:00|4241.9|4232.9|4241.7|4232.7|4244|4235|4239.4|4230.4|0
1653008400000|2022-05-20 01:00:00|4241.4|4232.4|4241.6|4232.6|4242.4|4233.4|4240|4231|0
1653008700000|2022-05-20 01:05:00|4241.9|4232.9|4244.2|4235.2|4244.2|4235.2|4241.3|4232.3|0
1653009000000|2022-05-20 01:10:00|4244|4235|4239.3|4230.3|4246.2|4237.2|4239.3|4230.3|0
1653009300000|2022-05-20 01:15:00|4239.8|4230.8|4248.4|4244.4|4253.9|4249.9|4220.9|4216.9|669
1653009600000|2022-05-20 01:20:00|4247.9|4243.9|4240.4|4236.4|4249.9|4245.9|4235.4|4231.4|432
1653009900000|2022-05-20 01:25:00|4240.9|4236.9|4243.4|4239.4|4250.9|4246.9|4240.9|4236.9|284
1653010200000|2022-05-20 01:30:00|4240.9|4236.9|4225.9|4221.9|4240.9|4236.9|4202.4|4198.4|2473
1653010500000|2022-05-20 01:35:00|4225.4|4221.4|4220.9|4216.9|4234.4|4230.4|4211.9|4207.9|1691
1653010800000|2022-05-20 01:40:00|4221.4|4217.4|4241.4|4237.4|4246.4|4242.4|4220.9|4216.9|1852
1653011100000|2022-05-20 01:45:00|4239.9|4235.9|4238.9|4234.9|4245.4|4241.4|4229.9|4225.9|1120
1653011400000|2022-05-20 01:50:00|4239.9|4235.9|4244.9|4240.9|4257.9|4253.9|4237.4|4233.4|1647
1653011700000|2022-05-20 01:55:00|4245.4|4241.4|4237.4|4233.4|4251.9|4247.9|4237.4|4233.4|618
1653012000000|2022-05-20 02:00:00|4237.9|4233.9|4229.9|4225.9|4243.9|4239.9|4222.9|4218.9|1242
1653012300000|2022-05-20 02:05:00|4230.4|4226.4|4213.9|4209.9|4236.9|4232.9|4213.9|4209.9|1080
1653012600000|2022-05-20 02:10:00|4213.4|4209.4|4205.9|4201.9|4214.9|4210.9|4201.9|4197.9|1143
1653012900000|2022-05-20 02:15:00|4206.4|4202.4|4224.9|4220.9|4230.4|4226.4|4203.9|4199.9|1009
1653013200000|2022-05-20 02:20:00|4223.9|4219.9|4220.9|4216.9|4230.9|4226.9|4216.4|4212.4|594
1653013500000|2022-05-20 02:25:00|4221.4|4217.4|4229.9|4225.9|4231.9|4227.9|4219.9|4215.9|677
1653013800000|2022-05-20 02:30:00|4229.4|4225.4|4220.9|4216.9|4231.9|4227.9|4212.4|4208.4|984
1653014100000|2022-05-20 02:35:00|4221.4|4217.4|4223.9|4219.9|4225.9|4221.9|4211.9|4207.9|1076
1653014400000|2022-05-20 02:40:00|4223.4|4219.4|4226.9|4222.9|4229.9|4225.9|4212.9|4208.9|542
1653014700000|2022-05-20 02:45:00|4227.9|4223.9|4241.9|4237.9|4242.9|4238.9|4226.9|4222.9|917
1653015000000|2022-05-20 02:50:00|4240.9|4236.9|4239.9|4235.9|4242.9|4238.9|4231.4|4227.4|593
1653015300000|2022-05-20 02:55:00|4240.4|4236.4|4243.9|4239.9|4245.4|4241.4|4235.9|4231.9|1114
1653015600000|2022-05-20 03:00:00|4244.4|4240.4|4236.4|4232.4|4244.4|4240.4|4233.9|4229.9|857
1653015900000|2022-05-20 03:05:00|4235.9|4231.9|4235.4|4231.4|4242.9|4238.9|4231.9|4227.9|359
1653016200000|2022-05-20 03:10:00|4235.9|4231.9|4226.9|4222.9|4237.9|4233.9|4220.9|4216.9|460
1653016500000|2022-05-20 03:15:00|4227.4|4223.4|4236.4|4232.4|4239.9|4235.9|4226.9|4222.9|367
1653016800000|2022-05-20 03:20:00|4235.9|4231.9|4240.4|4236.4|4241.9|4237.9|4231.9|4227.9|264
1653017100000|2022-05-20 03:25:00|4240.9|4236.9|4238.4|4234.4|4243.9|4239.9|4235.9|4231.9|346
1653017400000|2022-05-20 03:30:00|4237.9|4233.9|4238.4|4234.4|4240.9|4236.9|4231.9|4227.9|161
1653017700000|2022-05-20 03:35:00|4237.9|4233.9|4246.4|4242.4|4246.9|4242.9|4236.4|4232.4|188
1653018000000|2022-05-20 03:40:00|4245.9|4241.9|4242.4|4238.4|4248.9|4244.9|4237.4|4233.4|286
1653018300000|2022-05-20 03:45:00|4241.4|4237.4|4240.4|4236.4|4241.9|4237.9|4236.4|4232.4|118
1653018600000|2022-05-20 03:50:00|4239.9|4235.9|4236.9|4232.9|4240.4|4236.4|4232.9|4228.9|184
1653018900000|2022-05-20 03:55:00|4237.4|4233.4|4236.9|4232.9|4238.9|4234.9|4232.9|4228.9|101
1653019200000|2022-05-20 04:00:00|4236.1|4227.1|4238.5|4229.5|4238.9|4229.9|4234.5|4225.5|0
1653019500000|2022-05-20 04:05:00|4238.8|4229.8|4241.5|4232.5|4242.5|4233.5|4238.5|4229.5|0
1653019800000|2022-05-20 04:10:00|4241.7|4232.7|4241.5|4232.5|4244.8|4235.8|4241.4|4232.4|0
1653020100000|2022-05-20 04:15:00|4241.3|4232.3|4243.7|4234.7|4244.2|4235.2|4240.9|4231.9|0
1653020400000|2022-05-20 04:20:00|4243.6|4234.6|4245.1|4236.1|4245.4|4236.4|4241.4|4232.4|0
1653020700000|2022-05-20 04:25:00|4245.4|4236.4|4248.9|4239.9|4249.8|4240.8|4245.2|4236.2|0
1653021000000|2022-05-20 04:30:00|4248.6|4239.6|4246.1|4237.1|4248.6|4239.6|4245.5|4236.5|0
1653021300000|2022-05-20 04:35:00|4246.2|4237.2|4246.1|4237.1|4247.2|4238.2|4245.2|4236.2|0
1653021600000|2022-05-20 04:40:00|4246.2|4237.2|4246.4|4237.4|4246.8|4237.8|4244.9|4235.9|0
1653021900000|2022-05-20 04:45:00|4246.5|4237.5|4245.7|4236.7|4247.7|4238.7|4245.3|4236.3|0
1653022200000|2022-05-20 04:50:00|4245.9|4236.9|4246.6|4237.6|4246.6|4237.6|4245.3|4236.3|0
1653022500000|2022-05-20 04:55:00|4246.7|4237.7|4247.4|4238.4|4247.7|4238.7|4245.8|4236.8|0
1653022800000|2022-05-20 05:00:00|4248.7|4239.7|4240.4|4236.4|4254.4|4250.4|4238.4|4234.4|880
1653023100000|2022-05-20 05:05:00|4240.9|4236.9|4244.4|4240.4|4249.9|4245.9|4239.4|4235.4|542
1653023400000|2022-05-20 05:10:00|4244.9|4240.9|4249.9|4245.9|4252.9|4248.9|4241.4|4237.4|319
1653023700000|2022-05-20 05:15:00|4250.4|4246.4|4251.9|4247.9|4251.9|4247.9|4240.9|4236.9|606
1653024000000|2022-05-20 05:20:00|4251.4|4247.4|4248.9|4244.9|4255.9|4251.9|4247.4|4243.4|593
1653024300000|2022-05-20 05:25:00|4249.9|4245.9|4254.9|4250.9|4255.9|4251.9|4241.9|4237.9|380
1653024600000|2022-05-20 05:30:00|4255.9|4251.9|4253.4|4249.4|4258.9|4254.9|4248.9|4244.9|618
1653024900000|2022-05-20 05:35:00|4252.9|4248.9|4262.4|4258.4|4263.4|4259.4|4249.9|4245.9|578
1653025200000|2022-05-20 05:40:00|4261.9|4257.9|4256.9|4252.9|4262.4|4258.4|4251.9|4247.9|549
1653025500000|2022-05-20 05:45:00|4258.4|4254.4|4257.9|4253.9|4259.9|4255.9|4252.9|4248.9|434
1653025800000|2022-05-20 05:50:00|4258.4|4254.4|4260.4|4256.4|4262.4|4258.4|4252.9|4248.9|442
1653026100000|2022-05-20 05:55:00|4259.9|4255.9|4250.4|4246.4|4262.9|4258.9|4249.9|4245.9|347
1653026400000|2022-05-20 06:00:00|4250.9|4246.9|4251.9|4247.9|4254.4|4250.4|4241.9|4237.9|524
1653026700000|2022-05-20 06:05:00|4250.9|4246.9|4255.9|4251.9|4256.9|4252.9|4248.9|4244.9|314
1653027000000|2022-05-20 06:10:00|4255.4|4251.4|4267.9|4263.9|4272.4|4268.4|4254.9|4250.9|1768
1653027300000|2022-05-20 06:15:00|4267.4|4263.4|4265.9|4261.9|4270.9|4266.9|4263.9|4259.9|587
1653027600000|2022-05-20 06:20:00|4264.9|4260.9|4268.4|4264.4|4268.9|4264.9|4262.4|4258.4|529
1653027900000|2022-05-20 06:25:00|4267.9|4263.9|4264.9|4260.9|4267.9|4263.9|4259.9|4255.9|494
1653028200000|2022-05-20 06:30:00|4264.4|4260.4|4272.9|4268.9|4273.4|4269.4|4262.4|4258.4|521
1653028500000|2022-05-20 06:35:00|4271.9|4267.9|4274.9|4270.9|4277.9|4273.9|4270.9|4266.9|552
1653028800000|2022-05-20 06:40:00|4273.9|4269.9|4287.9|4283.9|4287.9|4283.9|4270.9|4266.9|943
1653029100000|2022-05-20 06:45:00|4287.4|4283.4|4278.9|4274.9|4288.4|4284.4|4275.9|4271.9|670
1653029400000|2022-05-20 06:50:00|4278.4|4274.4|4276.9|4272.9|4281.9|4277.9|4269.4|4265.4|1207
1653029700000|2022-05-20 06:55:00|4277.4|4273.4|4281.9|4277.9|4286.4|4282.4|4275.9|4271.9|608
1653030000000|2022-05-20 07:00:00|4280.4|4276.4|4277.4|4273.4|4286.9|4282.9|4275.4|4271.4|674
1653030300000|2022-05-20 07:05:00|4277.9|4273.9|4282.4|4278.4|4283.9|4279.9|4275.9|4271.9|312
1653030600000|2022-05-20 07:10:00|4282.9|4278.9|4288.9|4284.9|4290.9|4286.9|4281.4|4277.4|566
1653030900000|2022-05-20 07:15:00|4288.4|4284.4|4270.9|4266.9|4289.9|4285.9|4270.9|4266.9|1115
1653031200000|2022-05-20 07:20:00|4269.9|4265.9|4265.9|4261.9|4273.9|4269.9|4264.9|4260.9|412
1653031500000|2022-05-20 07:25:00|4266.4|4262.4|4274.4|4270.4|4275.4|4271.4|4261.9|4257.9|461
1653031800000|2022-05-20 07:30:00|4274.9|4270.9|4281.9|4277.9|4281.9|4277.9|4268.9|4264.9|674
1653032100000|2022-05-20 07:35:00|4281.4|4277.4|4286.9|4282.9|4289.9|4285.9|4279.9|4275.9|887
1653032400000|2022-05-20 07:40:00|4286.4|4282.4|4291.9|4287.9|4293.4|4289.4|4281.9|4277.9|1017
1653032700000|2022-05-20 07:45:00|4291.4|4287.4|4297.9|4293.9|4298.9|4294.9|4288.9|4284.9|1446
1653033000000|2022-05-20 07:50:00|4297.4|4293.4|4303.4|4299.4|4308.4|4304.4|4296.9|4292.9|1794
1653033300000|2022-05-20 07:55:00|4303.9|4299.9|4290.9|4286.9|4303.9|4299.9|4286.9|4282.9|1847
1653033600000|2022-05-20 08:00:00|4291.9|4287.9|4287.4|4283.4|4292.9|4288.9|4282.9|4278.9|768
1653033900000|2022-05-20 08:05:00|4287.9|4283.9|4277.9|4273.9|4290.9|4286.9|4277.9|4273.9|792
1653034200000|2022-05-20 08:10:00|4276.9|4272.9|4265.9|4261.9|4285.4|4281.4|4264.9|4260.9|958
1653034500000|2022-05-20 08:15:00|4265.4|4261.4|4278.4|4274.4|4278.4|4274.4|4264.9|4260.9|709
1653034800000|2022-05-20 08:20:00|4277.9|4273.9|4279.9|4275.9|4279.9|4275.9|4268.4|4264.4|879
1653035100000|2022-05-20 08:25:00|4280.4|4276.4|4286.9|4282.9|4288.9|4284.9|4278.9|4274.9|758
1653035400000|2022-05-20 08:30:00|4291.9|4282.7|4297.1|4288.1|4297.9|4288.9|4291.7|4282.7|3
1653035700000|2022-05-20 08:35:00|4297.4|4288.4|4297.5|4288.5|4297.7|4288.7|4293.8|4284.8|0
1653036000000|2022-05-20 08:40:00|4297.7|4288.7|4302.9|4293.9|4303.3|4294.3|4296.1|4287.1|0
1653036300000|2022-05-20 08:45:00|4302.6|4293.6|4297.2|4288.2|4303.8|4294.8|4297.2|4288.2|0
1653036600000|2022-05-20 08:50:00|4296.9|4287.9|4297.5|4288.5|4298.1|4289.1|4295.9|4286.9|0
1653036900000|2022-05-20 08:55:00|4297.4|4288.4|4296.6|4287.6|4298.1|4289.1|4295.1|4286.1|0
1653037200000|2022-05-20 09:00:00|4296.4|4287.4|4299.8|4290.8|4300.5|4291.5|4293.8|4284.8|0
1653037500000|2022-05-20 09:05:00|4299.6|4290.6|4303.8|4294.8|4304.3|4295.3|4298.6|4289.6|0
1653037800000|2022-05-20 09:10:00|4303.6|4294.6|4306.4|4297.4|4307.3|4298.3|4301.4|4292.4|0
1653038100000|2022-05-20 09:15:00|4306.7|4297.7|4291.4|4281.4|4310.4|4298|4290.4|4278.4|32
1653038400000|2022-05-20 09:20:00|4290.4|4282.4|4289.4|4280.4|4293.4|4284.4|4287.4|4277.4|20
1653038700000|2022-05-20 09:25:00|4288.4|4281.4|4300.4|4292.4|4300.4|4292.4|4288.4|4281.4|8
1653039000000|2022-05-20 09:30:00|4303.4|4290.4|4290.4|4281.4|4303.4|4290.4|4289.4|4278.4|28
1653039300000|2022-05-20 09:35:00|4289.4|4280.4|4289.4|4280.4|4290.4|4281.4|4287.4|4275.4|4
1653039600000|2022-05-20 09:40:00|4288.4|4279.4|4286.4|4276.4|4294.4|4281.4|4282.4|4273.4|22
1653039900000|2022-05-20 09:45:00|4285.4|4275.4|4289.4|4276.4|4290.4|4278.4|4285.4|4273.4|9
1653040200000|2022-05-20 09:50:00|4288.4|4277.4|4292.4|4280.4|4293.4|4280.4|4287.4|4277.4|0
1653040500000|2022-05-20 09:55:00|4291.4|4281.4|4293.4|4284.4|4294.4|4285.4|4288.4|4279.4|6
1653040800000|2022-05-20 10:00:00|4294.4|4283.4|4290.4|4280.4|4294.4|4284.4|4290.4|4280.4|4
1653041100000|2022-05-20 10:05:00|4291.4|4278.4|4293.4|4280.4|4294.4|4280.4|4288.4|4278.4|25
1653041400000|2022-05-20 10:10:00|4292.4|4279.4|4292.4|4280.4|4294.4|4283.4|4289.4|4279.4|3
1653041700000|2022-05-20 10:15:00|4291.4|4279.4|4289.4|4278.4|4292.4|4280.4|4286.4|4276.4|4
1653042000000|2022-05-20 10:20:00|4288.4|4279.4|4290.4|4278.4|4290.4|4279.4|4287.4|4276.4|3
1653042300000|2022-05-20 10:25:00|4289.4|4279.4|4292.4|4281.4|4293.4|4282.4|4289.4|4277.4|0
1653042600000|2022-05-20 10:30:00|4291.4|4282.4|4290.4|4281.4|4292.4|4282.4|4289.4|4279.4|1
1653042900000|2022-05-20 10:35:00|4289.4|4279.4|4288.4|4277.4|4290.4|4279.4|4286.4|4277.4|1
1653043200000|2022-05-20 10:40:00|4287.4|4278.4|4286.4|4277.4|4289.4|4279.4|4285.4|4277.4|1
1653043500000|2022-05-20 10:45:00|4285.4|4278.4|4285.4|4275.4|4286.4|4278.4|4281.4|4273.4|41
1653043800000|2022-05-20 10:50:00|4284.4|4274.4|4281.4|4271.4|4285.4|4276.4|4281.4|4271.4|6
1653044100000|2022-05-20 10:55:00|4282.4|4272.4|4288.4|4279.4|4288.4|4279.4|4281.4|4271.4|4
1653044400000|2022-05-20 11:00:00|4287.4|4278.4|4284.4|4275.4|4288.4|4279.4|4282.4|4272.4|9
1653044700000|2022-05-20 11:05:00|4283.4|4274.4|4278.4|4269.4|4283.4|4275.4|4278.4|4269.4|5
1653045000000|2022-05-20 11:10:00|4276.4|4268.4|4277.4|4267.4|4278.4|4269.4|4274.4|4266.4|5
1653045300000|2022-05-20 11:15:00|4276.4|4268.4|4277.4|4269.4|4277.4|4269.4|4276.4|4268.4|1
1653045600000|2022-05-20 11:20:00|4278.4|4270.4|4278.4|4269.4|4278.4|4270.4|4278.4|4268.4|1
1653045900000|2022-05-20 11:25:00||4270.4||4269.4||4270.4||4269.4|0
1653046200000|2022-05-20 11:30:00|4279.4|4270.4|4279.4|4270.4|4279.4|4270.4|4279.4|4269.4|0
1653046500000|2022-05-20 11:35:00|4280.4|4272.4|4280.4|4272.4|4284.4|4275.4|4279.4|4272.4|9
1653046800000|2022-05-20 11:40:00|4279.4|4270.4|4282.4|4269.4|4284.4|4271.4|4278.4|4269.4|7
1653047100000|2022-05-20 11:45:00|4281.4||4282.4||4282.4||4281.4||0
1653047400000|2022-05-20 11:50:00|4284.4|4270.4|4288.4|4277.4|4288.4|4280.4|4284.4|4270.4|21
1653047700000|2022-05-20 11:55:00|4290.4|4280.4|4278.4|4270.4|4291.4|4280.4|4278.4|4268.4|5
1653048000000|2022-05-20 12:00:00|4281.4|4268.4|4277.4|4268.4|4284.4|4269.4|4277.4|4268.4|4
1653048300000|2022-05-20 12:05:00|4279.4|4269.4|4280.4|4268.4|4283.4|4270.4|4278.4|4268.4|1
1653048600000|2022-05-20 12:10:00|4279.4|4269.4|4278.4|4268.4|4285.4|4272.4|4277.4|4268.4|0
1653048900000|2022-05-20 12:15:00|4274.4|4267.4|4275.4|4267.4|4275.4|4267.4|4273.4|4264.4|8
1653049200000|2022-05-20 12:20:00|4276.4|4268.4|4275.4|4267.4|4277.4|4270.4|4275.4|4266.4|4
1653049500000|2022-05-20 12:25:00|4276.4|4265.4|4272.4|4264.4|4276.4|4267.4|4271.4|4262.4|16
1653049800000|2022-05-20 12:30:00|4271.4|4265.4|4271.4|4264.4|4274.4|4266.4|4270.4|4262.4|15
1653050100000|2022-05-20 12:35:00|4272.4|4265.4|4274.4|4264.4|4274.4|4266.4|4270.4|4262.4|0
1653050400000|2022-05-20 12:40:00|4273.4|4263.4|4270.4|4262.4|4274.4|4264.4|4268.4|4260.4|3
1653050700000|2022-05-20 12:45:00|4271.4|4263.4|4266.4|4257.4|4271.4|4263.4|4266.4|4255.4|22
1653051000000|2022-05-20 12:50:00|4265.4|4256.4|4261.4|4251.4|4265.4|4257.4|4259.4|4250.4|7
1653051300000|2022-05-20 12:55:00|4260.4|4252.4|4266.4|4258.4|4266.4|4258.4|4259.4|4250.4|9
1653051600000|2022-05-20 13:00:00|4265.4|4257.4|4269.4|4260.4|4270.4|4260.4|4264.4|4254.4|5
1653051900000|2022-05-20 13:05:00|4270.4|4259.4|4270.4|4261.4|4272.4|4264.4|4269.4|4259.4|2
1653052200000|2022-05-20 13:10:00|4271.4|4262.4|4269.4|4259.4|4271.4|4263.4|4269.4|4259.4|4
1653052500000|2022-05-20 13:15:00|4270.4|4260.4|4271.4|4260.4|4271.4|4260.4|4267.4|4257.4|0
1653052800000|2022-05-20 13:20:00|4272.4|4259.4|4274.4|4264.4|4276.4|4264.4|4271.4|4259.4|6
1653053100000|2022-05-20 13:25:00|4276.4|4267.4|4269.4|4259.4|4279.4|4268.4|4269.4|4258.4|8
1653053400000|2022-05-20 13:30:00|4268.4|4257.4|4271.4|4263.4|4314.4|4303.4|4268.4|4257.4|322
1653053700000|2022-05-20 13:35:00|4273.4|4261.4|4276.4|4267.4|4278.4|4269.4|4252.4|4243.4|215
1653054000000|2022-05-20 13:40:00|4275.4|4263.4|4288.4|4279.4|4294.4|4286.4|4271.4|4262.4|138
1653054300000|2022-05-20 13:45:00|4289.4|4278.4|4271.4|4258.4|4289.4|4279.4|4264.4|4255.4|150
1653054600000|2022-05-20 13:50:00|4269.4|4259.4|4278.4|4269.4|4283.4|4273.4|4259.4|4252.4|158
1653054900000|2022-05-20 13:55:00|4276.4|4268.4|4280.4|4273.4|4284.4|4274.4|4271.4|4262.4|146
1653055200000|2022-05-20 14:00:00|4281.4|4271.4|4278.4|4268.4|4283.4|4273.4|4268.4|4259.4|61
1653055500000|2022-05-20 14:05:00|4279.4|4269.4|4254.4|4244.4|4279.4|4270.4|4252.4|4242.4|66
1653055800000|2022-05-20 14:10:00|4253.4|4243.4|4254.4|4246.4|4254.4|4246.4|4245.4|4236.4|97
1653056100000|2022-05-20 14:15:00|4256.4|4248.4|4261.4|4253.4|4262.4|4254.4|4250.4|4242.4|76
1653056400000|2022-05-20 14:20:00|4260.4|4252.4|4263.4|4253.4|4264.4|4256.4|4250.4|4241.4|42
1653056700000|2022-05-20 14:25:00|4264.4|4254.4|4278.4|4270.4|4281.4|4273.4|4258.4|4250.4|56
1653057000000|2022-05-20 14:30:00|4279.4|4269.4|4268.4|4258.4|4281.4|4271.4|4268.4|4255.4|65
1653057300000|2022-05-20 14:35:00|4267.4|4255.4|4267.4|4257.4|4273.4|4264.4|4263.4|4253.4|21
1653057600000|2022-05-20 14:40:00|4266.4|4256.4|4268.4|4258.4|4272.4|4262.4|4265.4|4255.4|14
1653057900000|2022-05-20 14:45:00|4267.4|4259.4|4251.4|4241.4|4269.4|4259.4|4249.4|4241.4|9
1653058200000|2022-05-20 14:50:00|4252.4|4242.4|4235.4|4226.4|4253.4|4243.4|4234.4|4224.4|73
1653058500000|2022-05-20 14:55:00|4234.4|4227.4|4221.4|4213.4|4238.4|4229.4|4220.4|4213.4|81
1653058800000|2022-05-20 15:00:00|4222.4|4214.4|4222.4|4213.4|4226.4|4217.4|4219.4|4210.4|72
1653059100000|2022-05-20 15:05:00|4223.4|4214.4|4210.4|4202.4|4224.4|4215.4|4209.4|4201.4|100
1653059400000|2022-05-20 15:10:00|4209.4|4203.4|4206.4|4197.4|4211.4|4203.4|4198.4|4190.4|106
1653059700000|2022-05-20 15:15:00|4205.4|4196.4|4197.4|4189.4|4205.4|4197.4|4194.4|4186.4|138
1653060000000|2022-05-20 15:20:00|4198.4|4188.4|4194.4|4184.4|4199.4|4192.4|4194.4|4183.4|33
1653060300000|2022-05-20 15:25:00|4193.4|4183.4|4208.4|4199.4|4214.4|4204.4|4193.4|4183.4|63
1653060600000|2022-05-20 15:30:00|4211.4|4200.4|4222.4|4211.4|4223.4|4213.4|4208.4|4200.4|54
1653060900000|2022-05-20 15:35:00|4221.4|4210.4|4214.4|4202.4|4222.4|4211.4|4208.4|4198.4|53
1653061200000|2022-05-20 15:40:00|4215.4|4203.4|4209.4|4199.4|4222.4|4211.4|4208.4|4198.4|33
1653061500000|2022-05-20 15:45:00|4210.4|4200.4|4216.4|4206.4|4220.4|4208.4|4209.4|4200.4|21
1653061800000|2022-05-20 15:50:00|4217.4|4205.4|4209.4|4198.4|4224.4|4212.4|4205.4|4196.4|46
1653062100000|2022-05-20 15:55:00|4208.4|4199.4|4198.4|4188.4|4209.4|4200.4|4198.4|4188.4|51
1653062400000|2022-05-20 16:00:00|4199.4|4189.4|4198.4|4183.4|4199.4|4190.4|4191.4|4179.4|46
1653062700000|2022-05-20 16:05:00|4192.4|4184.4|4172.4|4159.4|4198.4|4186.4|4171.4|4159.4|79
1653063000000|2022-05-20 16:10:00|4171.4|4160.4|4179.4|4170.4|4180.4|4171.4|4163.4|4153.4|103
1653063300000|2022-05-20 16:15:00|4178.4|4169.4|4169.4|4161.4|4179.4|4170.4|4168.4|4160.4|69
1653063600000|2022-05-20 16:20:00|4172.4|4160.4|4174.4|4164.4|4177.4|4168.4|4168.4|4160.4|56
1653063900000|2022-05-20 16:25:00|4173.4|4163.4|4170.4|4161.4|4173.4|4164.4|4161.4|4153.4|43
1653064200000|2022-05-20 16:30:00|4169.4|4159.4|4171.4|4162.4|4179.4|4171.4|4165.4|4156.4|34
1653064500000|2022-05-20 16:35:00|4170.4|4159.4|4159.4|4151.4|4170.4|4162.4|4157.4|4149.4|113
1653064800000|2022-05-20 16:40:00|4160.4|4152.4|4149.4|4141.4|4160.4|4152.4|4148.4|4140.4|98
1653065100000|2022-05-20 16:45:00|4148.4|4140.4|4165.4|4153.4|4165.4|4153.4|4143.4|4135.4|98
1653065400000|2022-05-20 16:50:00|4164.4|4154.4|4150.4|4141.4|4164.4|4156.4|4149.4|4139.4|101
1653065700000|2022-05-20 16:55:00|4151.4|4142.4|4160.4|4151.4|4162.4|4153.4|4149.4|4140.4|103
1653066000000|2022-05-20 17:00:00|4161.4|4150.4|4156.4|4147.4|4166.4|4153.4|4152.4|4143.4|36
1653066300000|2022-05-20 17:05:00|4155.4|4148.4|4149.4|4139.4|4160.4|4150.4|4145.4|4138.4|92
1653066600000|2022-05-20 17:10:00|4150.4|4140.4|4148.4|4139.4|4151.4|4141.4|4141.4|4133.4|29
1653066900000|2022-05-20 17:15:00|4149.4|4140.4|4144.4|4135.4|4152.4|4141.4|4142.4|4135.4|31
1653067200000|2022-05-20 17:20:00|4143.4|4136.4|4141.4|4132.4|4146.4|4138.4|4138.4|4128.4|47
1653067500000|2022-05-20 17:25:00|4140.4|4131.4|4134.4|4126.4|4140.4|4131.4|4130.4|4123.4|147
1653067800000|2022-05-20 17:30:00|4133.4|4125.4|4159.4|4150.4|4159.4|4151.4|4132.4|4124.4|39
1653068100000|2022-05-20 17:35:00|4158.4|4149.4|4156.4|4147.4|4163.4|4155.4|4151.4|4143.4|49
1653068400000|2022-05-20 17:40:00|4157.4|4146.4|4163.4|4154.4|4164.4|4155.4|4152.4|4142.4|34
1653068700000|2022-05-20 17:45:00|4164.4|4155.4|4165.4|4152.4|4173.4|4162.4|4158.4|4148.4|18
1653069000000|2022-05-20 17:50:00|4166.4|4153.4|4170.4|4159.4|4176.4|4165.4|4158.4|4149.4|23
1653069300000|2022-05-20 17:55:00|4171.4|4160.4|4173.4|4160.4|4174.4|4161.4|4168.4|4156.4|15
1653069600000|2022-05-20 18:00:00|4172.4|4162.4|4168.4|4155.4|4175.4|4164.4|4164.4|4155.4|39
1653069900000|2022-05-20 18:05:00|4167.4|4156.4|4159.4|4150.4|4167.4|4156.4|4151.4|4141.4|40
1653070200000|2022-05-20 18:10:00|4163.4|4149.4|4161.4|4148.4|4164.4|4155.4|4158.4|4145.4|23
1653070500000|2022-05-20 18:15:00|4160.4|4145.4|4151.4|4140.4|4160.4|4150.4|4143.4|4134.4|28
1653070800000|2022-05-20 18:20:00|4152.4|4142.4|4147.4|4138.4|4152.4|4142.4|4143.4|4132.4|35
1653071100000|2022-05-20 18:25:00|4148.4|4137.4|4151.4|4142.4|4152.4|4144.4|4142.4|4134.4|47
1653071400000|2022-05-20 18:30:00|4149.4|4141.4|4138.4|4131.4|4154.4|4146.4|4136.4|4125.4|37
1653071700000|2022-05-20 18:35:00|4139.4|4132.4|4145.4|4138.4|4149.4|4141.4|4139.4|4129.4|36
1653072000000|2022-05-20 18:40:00|4144.4|4136.4|4154.4|4144.4|4154.4|4144.4|4143.4|4134.4|37
1653072300000|2022-05-20 18:45:00|4153.4|4143.4|4154.4|4146.4|4154.4|4147.4|4147.4|4137.4|18
1653072600000|2022-05-20 18:50:00|4153.4|4145.4|4170.4|4162.4|4178.4|4166.4|4153.4|4144.4|45
1653072900000|2022-05-20 18:55:00|4171.4|4161.4|4162.2|4153.2|4174.4|4162.4|4161.4|4153.1|6
1653073200000|2022-05-20 19:00:00|4162.1|4153.1|4155.8|4146.8|4166.8|4157.8|4153.3|4144.3|0
1653073500000|2022-05-20 19:05:00|4155.7|4146.7|4155.2|4146.2|4158.6|4149.6|4152.1|4143.1|0
1653073800000|2022-05-20 19:10:00|4155.3|4146.3|4154.3|4145.3|4156.8|4147.8|4151|4142|0
1653074100000|2022-05-20 19:15:00|4154.5|4145.5|4162|4153|4163.1|4154.1|4153.8|4144.8|0
1653074400000|2022-05-20 19:20:00|4162.1|4153.1|4166.9|4157.9|4169.9|4160.9|4161.9|4152.9|0
1653074700000|2022-05-20 19:25:00|4167|4158|4182.3|4173.3|4182.4|4173.4|4165.1|4156.1|0
1653075000000|2022-05-20 19:30:00|4182.2|4173.2|4192.8|4183.8|4193.2|4184.2|4176.5|4167.5|0
1653075300000|2022-05-20 19:35:00|4192.3|4183.3|4198|4189|4206|4197|4188.1|4179.1|0
1653075600000|2022-05-20 19:40:00|4198.5|4189.5|4204.9|4195.9|4214|4205|4198.2|4189.2|0
1653075900000|2022-05-20 19:45:00|4205|4196|4204.6|4195.6|4205.9|4196.9|4195.7|4186.7|0
1653076200000|2022-05-20 19:50:00|4205.5|4196.5|4205.9|4196.9|4211.2|4202.2|4200|4191|0
1653076500000|2022-05-20 19:55:00|4206.1|4197.1|4214.2|4205.2|4217.9|4208.9|4200.7|4191.7|0
1653076800000|2022-05-20 20:00:00|4213.3|4204.3|4216.3|4207.3|4222.6|4213.6|4212.5|4203.5|0
1653077100000|2022-05-20 20:05:00|4216.6|4207.6|4209|4200|4217.6|4208.6|4207|4198|0
1653077400000|2022-05-20 20:10:00|4209.3|4200.3|4212.3|4203.3|4212.6|4203.6|4205|4196|0
1653077700000|2022-05-20 20:15:00|4212.6|4203.6|4219.6|4210.6|4220.6|4211.6|4212.3|4203.3|0
1653078000000|2022-05-20 20:20:00|4219.9|4210.9|4216.3|4207.3|4220.6|4211.6|4214.9|4205.9|0
1653078300000|2022-05-20 20:25:00|4216.6|4207.6|4213.3|4204.3|4217.1|4208.1|4212.3|4203.3|0
1653078600000|2022-05-20 20:30:00|4213.6|4204.6|4214.3|4205.3|4216.9|4207.9|4213.3|4204.3|0
1653078900000|2022-05-20 20:35:00|4214.1|4205.1|4216.3|4207.3|4217.3|4208.3|4213|4204|0
1653079200000|2022-05-20 20:40:00|4216.9|4207.9|4220.6|4211.6|4220.6|4211.6|4216.9|4207.9|0
1653079500000|2022-05-20 20:45:00|4220.3|4211.3|4227.6|4218.6|4228.2|4219.2|4219.6|4210.6|0
1653079800000|2022-05-20 20:50:00|4227.3|4218.3|4227.8|4218.8|4228.5|4219.5|4226.3|4217.3|0
1653080100000|2022-05-20 20:55:00|4227.5|4218.5|4227.8|4218.8|4228.5|4219.5|4226.2|4217.2|0
1653256800000|2022-05-22 22:00:00|4256.7|4247.7|4255.3|4246.3|4257.8|4248.8|4251.7|4242.7|0
1653257100000|2022-05-22 22:05:00|4255.2|4246.2|4258.1|4249.1|4258.5|4249.5|4251.1|4242.1|0
1653257400000|2022-05-22 22:10:00|4258.3|4249.3|4262.5|4253.5|4263.1|4254.1|4258.1|4249.1|0
1653257700000|2022-05-22 22:15:00|4262.3|4253.3|4261.5|4252.5|4263.3|4254.3|4258.7|4249.7|0
1653258000000|2022-05-22 22:20:00|4261.6|4252.6|4258.6|4249.6|4261.6|4252.6|4255.3|4246.3|0
1653258300000|2022-05-22 22:25:00|4258.5|4249.5|4256.6|4247.6|4258.5|4249.5|4252|4243|0
1653258600000|2022-05-22 22:30:00|4256.9|4247.9|4253.9|4244.9|4258.6|4249.6|4252.6|4243.6|0
1653258900000|2022-05-22 22:35:00|4254.2|4245.2|4262.1|4253.1|4262.1|4253.1|4253.6|4244.6|0
1653259200000|2022-05-22 22:40:00|4262.2|4253.2|4257.5|4248.5|4262.2|4253.2|4257.4|4248.4|0
1653259500000|2022-05-22 22:45:00|4257.4|4248.4|4261.8|4252.8|4264.4|4255.4|4257.4|4248.4|0
1653259800000|2022-05-22 22:50:00|4261.6|4252.6|4263.7|4254.7|4265.7|4256.7|4261.6|4252.6|0
1653260100000|2022-05-22 22:55:00|4263.6|4254.6|4264.1|4255.1|4264.7|4255.7|4262.8|4253.8|0
1653260400000|2022-05-22 23:00:00|4264.4|4255.4|4267.1|4258.1|4268.7|4259.7|4264.4|4255.4|0
1653260700000|2022-05-22 23:05:00|4267|4258|4269.1|4260.1|4270.1|4261.1|4266.5|4257.5|0
1653261000000|2022-05-22 23:10:00|4269.3|4260.3|4272.3|4263.3|4273.3|4264.3|4268.8|4259.8|0
1653261300000|2022-05-22 23:15:00|4272.4|4263.4|4269.9|4260.9|4273.9|4264.9|4269.8|4260.8|0
1653261600000|2022-05-22 23:20:00|4270.1|4261.1|4271.8|4262.8|4272.5|4263.5|4269.4|4260.4|0
1653261900000|2022-05-22 23:25:00|4272.1|4263.1|4271|4262|4277.8|4268.8|4269.8|4260.8|0
1653262200000|2022-05-22 23:30:00|4270.9|4261.9|4268.5|4259.5|4271.8|4262.8|4268.5|4259.5|0
1653262500000|2022-05-22 23:35:00|4268.6|4259.6|4267.5|4258.5|4271.3|4262.3|4267.5|4258.5|0
1653262800000|2022-05-22 23:40:00|4267.3|4258.3|4265.5|4256.5|4267.6|4258.6|4264.7|4255.7|0
1653263100000|2022-05-22 23:45:00|4265.6|4256.6|4267.2|4258.2|4270.5|4261.5|4265.5|4256.5|0
1653263400000|2022-05-22 23:50:00|4267.3|4258.3|4265.7|4256.7|4269.5|4260.5|4265.7|4256.7|0
1653263700000|2022-05-22 23:55:00|4266|4257|4268.5|4259.5|4269.6|4260.6|4265.9|4256.9|0
1653264000000|2022-05-23 00:00:00|4268|4259|4267.9|4258.9|4270.5|4261.5|4265|4256|0
1653264300000|2022-05-23 00:05:00|4268|4259|4268.4|4259.4|4269.4|4260.4|4266.1|4257.1|0
1653264600000|2022-05-23 00:10:00|4268.2|4259.2|4272.2|4263.2|4274|4265|4266.1|4257.1|0
1653264900000|2022-05-23 00:15:00|4272.1|4263.1|4280.2|4271.2|4281.5|4272.5|4270.6|4261.6|0
1653265200000|2022-05-23 00:20:00|4279.9|4270.9|4279.4|4270.4|4280.3|4271.3|4276.5|4267.5|0
1653265500000|2022-05-23 00:25:00|4279.2|4270.2|4280.4|4271.4|4281.4|4272.4|4278.3|4269.3|0
1653265800000|2022-05-23 00:30:00|4280.6|4271.6|4281.1|4272.1|4282.5|4273.5|4279.8|4270.8|0
1653266100000|2022-05-23 00:35:00|4280.8|4271.8|4278.7|4269.7|4282.1|4273.1|4278.2|4269.2|0
1653266400000|2022-05-23 00:40:00|4278.5|4269.5|4284.1|4275.1|4284.1|4275.1|4277.8|4268.8|0
1653266700000|2022-05-23 00:45:00|4284.2|4275.2|4276.9|4267.9|4284.8|4275.8|4276.4|4267.4|0
1653267000000|2022-05-23 00:50:00|4277|4268|4275.1|4266.1|4277.3|4268.3|4273.9|4264.9|0
1653267300000|2022-05-23 00:55:00|4275.2|4266.2|4275.6|4266.6|4276.3|4267.3|4271.4|4262.4|0
1653267600000|2022-05-23 01:00:00|4275.4|4266.4|4277.2|4268.2|4277.9|4268.9|4274.4|4265.4|0
1653267900000|2022-05-23 01:05:00|4277.3|4268.3|4273.4|4264.4|4278.5|4269.5|4272.1|4263.1|0
1653268200000|2022-05-23 01:10:00|4273.3|4264.3|4272.7|4263.7|4280|4271|4271.8|4262.8|0
1653268500000|2022-05-23 01:15:00|4267.9|4263.9|4240.4|4236.4|4267.9|4263.9|4231.4|4227.4|700
1653268800000|2022-05-23 01:20:00|4242.9|4238.9|4248.9|4244.9|4253.4|4249.4|4238.9|4234.9|268
1653269100000|2022-05-23 01:25:00|4249.4|4245.4|4262.4|4258.4|4265.4|4261.4|4249.4|4245.4|267
1653269400000|2022-05-23 01:30:00|4261.9|4257.9|4238.9|4234.9|4261.9|4257.9|4236.4|4232.4|2153
1653269700000|2022-05-23 01:35:00|4238.4|4234.4|4265.9|4261.9|4268.9|4264.9|4232.9|4228.9|1261
1653270000000|2022-05-23 01:40:00|4265.4|4261.4|4249.9|4245.9|4265.9|4261.9|4238.9|4234.9|1554
1653270300000|2022-05-23 01:45:00|4250.4|4246.4|4231.9|4227.9|4250.4|4246.4|4224.9|4220.9|1576
1653270600000|2022-05-23 01:50:00|4232.9|4228.9|4225.9|4221.9|4237.9|4233.9|4217.9|4213.9|996
1653270900000|2022-05-23 01:55:00|4226.4|4222.4|4220.9|4216.9|4231.9|4227.9|4217.9|4213.9|690
1653271200000|2022-05-23 02:00:00|4221.4|4217.4|4200.4|4196.4|4221.4|4217.4|4197.9|4193.9|987
1653271500000|2022-05-23 02:05:00|4199.4|4195.4|4193.9|4189.9|4206.4|4202.4|4190.4|4186.4|1156
1653271800000|2022-05-23 02:10:00|4194.4|4190.4|4191.4|4187.4|4200.4|4196.4|4189.9|4185.9|888
1653272100000|2022-05-23 02:15:00|4191.9|4187.9|4179.9|4175.9|4191.9|4187.9|4174.9|4170.9|893
1653272400000|2022-05-23 02:20:00|4181.9|4177.9|4192.9|4188.9|4193.4|4189.4|4176.9|4172.9|701
1653272700000|2022-05-23 02:25:00|4192.4|4188.4|4176.4|4172.4|4193.9|4189.9|4175.4|4171.4|737
1653273000000|2022-05-23 02:30:00|4176.9|4172.9|4184.9|4180.9|4186.9|4182.9|4166.4|4162.4|740
1653273300000|2022-05-23 02:35:00|4185.9|4181.9|4184.9|4180.9|4195.9|4191.9|4182.9|4178.9|584
1653273600000|2022-05-23 02:40:00|4185.4|4181.4|4168.4|4164.4|4186.4|4182.4|4166.4|4162.4|553
1653273900000|2022-05-23 02:45:00|4167.9|4163.9|4175.4|4171.4|4178.4|4174.4|4166.9|4162.9|331
1653274200000|2022-05-23 02:50:00|4174.9|4170.9|4176.9|4172.9|4179.9|4175.9|4171.9|4167.9|357
1653274500000|2022-05-23 02:55:00|4177.4|4173.4|4178.9|4174.9|4179.9|4175.9|4168.9|4164.9|2661
1653274800000|2022-05-23 03:00:00|4179.9|4175.9|4197.9|4193.9|4198.9|4194.9|4179.9|4175.9|498
1653275100000|2022-05-23 03:05:00|4198.4|4194.4|4190.4|4186.4|4200.4|4196.4|4189.9|4185.9|484
1653275400000|2022-05-23 03:10:00|4190.9|4186.9|4188.9|4184.9|4195.4|4191.4|4187.4|4183.4|302
1653275700000|2022-05-23 03:15:00|4189.4|4185.4|4179.4|4175.4|4193.9|4189.9|4178.9|4174.9|528
1653276000000|2022-05-23 03:20:00|4178.9|4174.9|4170.4|4166.4|4179.9|4175.9|4168.9|4164.9|522
1653276300000|2022-05-23 03:25:00|4169.9|4165.9|4171.9|4167.9|4177.9|4173.9|4168.9|4164.9|286
1653276600000|2022-05-23 03:30:00|4172.4|4168.4|4160.4|4156.4|4172.9|4168.9|4156.4|4152.4|811
1653276900000|2022-05-23 03:35:00|4161.4|4157.4|4154.4|4150.4|4164.4|4160.4|4152.4|4148.4|1173
1653277200000|2022-05-23 03:40:00|4154.9|4150.9|4154.9|4150.9|4161.9|4157.9|4150.9|4146.9|1560
1653277500000|2022-05-23 03:45:00|4153.9|4149.9|4146.9|4142.9|4154.9|4150.9|4145.9|4141.9|1081
1653277800000|2022-05-23 03:50:00|4146.4|4142.4|4142.4|4138.4|4147.4|4143.4|4139.9|4135.9|1595
1653278100000|2022-05-23 03:55:00|4142.9|4138.9|4146.9|4142.9|4149.4|4145.4|4138.9|4134.9|558
1653278400000|2022-05-23 04:00:00|4149.5|4140.5|4150.2|4141.2|4150.8|4141.8|4149.5|4140.5|0
1653278700000|2022-05-23 04:05:00|4150.4|4141.4|4149.1|4140.1|4151.3|4142.3|4148.2|4139.2|0
1653279000000|2022-05-23 04:10:00|4149.4|4140.4|4154.5|4145.5|4155.8|4146.8|4149.1|4140.1|0
1653279300000|2022-05-23 04:15:00|4154.6|4145.6|4155.2|4146.2|4156.2|4147.2|4153.3|4144.3|0
1653279600000|2022-05-23 04:20:00|4155.5|4146.5|4154.1|4145.1|4155.8|4146.8|4153.9|4144.9|0
1653279900000|2022-05-23 04:25:00|4153.9|4144.9|4156.8|4147.8|4157.4|4148.4|4153.6|4144.6|0
1653280200000|2022-05-23 04:30:00|4156.9|4147.9|4160.1|4151.1|4161|4152|4156.8|4147.8|0
1653280500000|2022-05-23 04:35:00|4160.4|4151.4|4156.4|4147.4|4160.4|4151.4|4156.4|4147.4|0
1653280800000|2022-05-23 04:40:00|4156.6|4147.6|4156.4|4147.4|4156.9|4147.9|4155.6|4146.6|0
1653281100000|2022-05-23 04:45:00|4156.6|4147.6|4152.4|4143.4|4156.6|4147.6|4152.4|4143.4|0
1653281400000|2022-05-23 04:50:00|4152.3|4143.3|4149.7|4140.7|4152.7|4143.7|4149.3|4140.3|0
1653281700000|2022-05-23 04:55:00|4149.8|4140.8|4152.7|4143.7|4153|4144|4149.8|4140.8|0
1653282000000|2022-05-23 05:00:00|4148.4|4144.4|4149.9|4145.9|4156.9|4152.9|4143.9|4139.9|2197
1653282300000|2022-05-23 05:05:00|4148.9|4144.9|4159.9|4155.9|4160.4|4156.4|4146.9|4142.9|1323
1653282600000|2022-05-23 05:10:00|4160.9|4156.9|4156.9|4152.9|4164.9|4160.9|4151.9|4147.9|990
1653282900000|2022-05-23 05:15:00|4156.4|4152.4|4156.9|4152.9|4157.4|4153.4|4145.9|4141.9|1190
1653283200000|2022-05-23 05:20:00|4156.4|4152.4|4163.9|4159.9|4165.9|4161.9|4153.4|4149.4|730
1653283500000|2022-05-23 05:25:00|4163.4|4159.4|4166.4|4162.4|4170.9|4166.9|4154.9|4150.9|906
1653283800000|2022-05-23 05:30:00|4166.9|4162.9|4165.4|4161.4|4169.9|4165.9|4157.9|4153.9|661
1653284100000|2022-05-23 05:35:00|4164.9|4160.9|4174.9|4170.9|4174.9|4170.9|4163.9|4159.9|573
1653284400000|2022-05-23 05:40:00|4174.4|4170.4|4176.9|4172.9|4180.9|4176.9|4165.9|4161.9|782
1653284700000|2022-05-23 05:45:00|4177.4|4173.4|4204.4|4200.4|4205.4|4201.4|4174.9|4170.9|1244
1653285000000|2022-05-23 05:50:00|4204.9|4200.9|4197.9|4193.9|4205.9|4201.9|4191.9|4187.9|2316
1653285300000|2022-05-23 05:55:00|4197.4|4193.4|4185.9|4181.9|4199.9|4195.9|4184.9|4180.9|988
1653285600000|2022-05-23 06:00:00|4185.4|4181.4|4183.4|4179.4|4192.9|4188.9|4178.4|4174.4|1050
1653285900000|2022-05-23 06:05:00|4183.9|4179.9|4179.9|4175.9|4184.9|4180.9|4175.9|4171.9|626
1653286200000|2022-05-23 06:10:00|4179.4|4175.4|4176.9|4172.9|4183.9|4179.9|4175.4|4171.4|324
1653286500000|2022-05-23 06:15:00|4176.4|4172.4|4183.9|4179.9|4186.9|4182.9|4172.4|4168.4|532
1653286800000|2022-05-23 06:20:00|4184.4|4180.4|4189.9|4185.9|4192.9|4188.9|4183.9|4179.9|416
1653287100000|2022-05-23 06:25:00|4189.4|4185.4|4183.9|4179.9|4191.9|4187.9|4178.9|4174.9|475
1653287400000|2022-05-23 06:30:00|4183.4|4179.4|4174.4|4170.4|4183.9|4179.9|4173.9|4169.9|301
1653287700000|2022-05-23 06:35:00|4173.9|4169.9|4179.9|4175.9|4181.9|4177.9|4169.9|4165.9|409
1653288000000|2022-05-23 06:40:00|4179.4|4175.4|4177.4|4173.4|4180.9|4176.9|4174.9|4170.9|371
1653288300000|2022-05-23 06:45:00|4176.9|4172.9|4174.4|4170.4|4181.4|4177.4|4174.4|4170.4|294
1653288600000|2022-05-23 06:50:00|4173.9|4169.9|4175.9|4171.9|4176.9|4172.9|4168.9|4164.9|420
1653288900000|2022-05-23 06:55:00|4175.4|4171.4|4174.4|4170.4|4176.4|4172.4|4169.9|4165.9|287
1653289200000|2022-05-23 07:00:00|4174.9|4170.9|4168.4|4164.4|4183.9|4179.9|4167.9|4163.9|692
1653289500000|2022-05-23 07:05:00|4167.9|4163.9|4171.9|4167.9|4171.9|4167.9|4157.9|4153.9|470
1653289800000|2022-05-23 07:10:00|4172.4|4168.4|4168.4|4164.4|4172.9|4168.9|4163.9|4159.9|525
1653290100000|2022-05-23 07:15:00|4167.9|4163.9|4169.9|4165.9|4172.9|4168.9|4165.9|4161.9|265
1653290400000|2022-05-23 07:20:00|4168.9|4164.9|4174.9|4170.9|4176.9|4172.9|4164.9|4160.9|304
1653290700000|2022-05-23 07:25:00|4174.4|4170.4|4179.9|4175.9|4179.9|4175.9|4172.9|4168.9|310
1653291000000|2022-05-23 07:30:00|4179.4|4175.4|4169.9|4165.9|4179.9|4175.9|4169.9|4165.9|621
1653291300000|2022-05-23 07:35:00|4170.4|4166.4|4169.4|4165.4|4172.4|4168.4|4165.4|4161.4|567
1653291600000|2022-05-23 07:40:00|4168.9|4164.9|4168.9|4164.9|4170.9|4166.9|4164.9|4160.9|818
1653291900000|2022-05-23 07:45:00|4169.4|4165.4|4178.9|4174.9|4180.9|4176.9|4169.4|4165.4|797
1653292200000|2022-05-23 07:50:00|4178.4|4174.4|4179.9|4175.9|4180.9|4176.9|4174.9|4170.9|742
1653292500000|2022-05-23 07:55:00|4179.4|4175.4|4178.9|4174.9|4186.9|4182.9|4177.9|4173.9|1101
1653292800000|2022-05-23 08:00:00|4179.4|4175.4|4175.9|4171.9|4193.4|4189.4|4174.9|4170.9|800
1653293100000|2022-05-23 08:05:00|4174.9|4170.9|4181.9|4177.9|4187.9|4183.9|4171.9|4167.9|711
1653293400000|2022-05-23 08:10:00|4182.4|4178.4|4171.9|4167.9|4184.9|4180.9|4169.9|4165.9|388
1653293700000|2022-05-23 08:15:00|4170.9|4166.9|4164.9|4160.9|4175.4|4171.4|4164.9|4160.9|372
1653294000000|2022-05-23 08:20:00|4165.4|4161.4|4177.9|4173.9|4178.9|4174.9|4164.9|4160.9|290
1653294300000|2022-05-23 08:25:00|4177.4|4173.4|4179.9|4175.9|4184.9|4180.9|4176.9|4172.9|543
1653294600000|2022-05-23 08:30:00|4183.2|4174.2|4176|4167|4183.5|4174.5|4175.6|4166.6|0
1653294900000|2022-05-23 08:35:00|4175.9|4166.9|4171.4|4162.4|4175.9|4166.9|4168.4|4159.4|0
1653295200000|2022-05-23 08:40:00|4171.2|4162.2|4167.8|4158.8|4175.9|4166.9|4167.4|4158.4|0
1653295500000|2022-05-23 08:45:00|4168|4159|4170.4|4161.4|4172.4|4163.4|4166|4157|0
1653295800000|2022-05-23 08:50:00|4170.2|4161.2|4172.1|4163.1|4173.6|4164.6|4167.3|4158.3|0
1653296100000|2022-05-23 08:55:00|4172.2|4163.2|4174|4165|4176.7|4167.7|4170.8|4161.8|0
1653296400000|2022-05-23 09:00:00|4174.3|4165.3|4171.9|4162.9|4175.7|4166.7|4167.7|4158.7|0
1653296700000|2022-05-23 09:05:00|4172|4163|4170.9|4161.9|4174.7|4165.7|4169.3|4160.3|0
1653297000000|2022-05-23 09:10:00|4171|4162|4174|4165|4177.4|4168.4|4170.9|4161.9|0
1653297300000|2022-05-23 09:15:00|4174.1|4165.1|4182.4|4170.4|4183.4|4172.4|4169.2|4160.2|4
1653297600000|2022-05-23 09:20:00|4183.4|4171.4|4186.4|4177.4|4189.4|4177.4|4182.4|4170.4|18
1653297900000|2022-05-23 09:25:00|4185.4|4178.4|4191.4|4184.4|4193.4|4185.4|4185.4|4177.4|48
1653298200000|2022-05-23 09:30:00|4190.4|4183.4|4191.4|4183.4|4194.4|4184.4|4187.4|4180.4|34
1653298500000|2022-05-23 09:35:00|4190.4|4182.4|4196.4|4186.4|4198.4|4190.4|4190.4|4182.4|14
1653298800000|2022-05-23 09:40:00|4198.4|4187.4|4193.4|4184.4|4198.4|4188.4|4192.4|4183.4|8
1653299100000|2022-05-23 09:45:00|4192.4|4183.4|4189.4|4179.4|4193.4|4184.4|4187.4|4178.4|4
1653299400000|2022-05-23 09:50:00|4188.4|4180.4|4189.4|4177.4|4190.4|4180.4|4188.4|4176.4|0
1653299700000|2022-05-23 09:55:00|4188.4|4176.4|4187.4|4177.4|4188.4|4178.4|4182.4|4172.4|3
1653300000000|2022-05-23 10:00:00|4188.4|4178.4|4183.4|4173.4|4188.4|4178.4|4182.4|4171.4|0
1653300300000|2022-05-23 10:05:00|4182.4|4172.4|4186.4|4176.4|4187.4|4177.4|4181.4|4172.4|1
1653300600000|2022-05-23 10:10:00|4188.4|4177.4|4190.4|4181.4|4191.4|4181.4|4187.4|4176.4|0
1653300900000|2022-05-23 10:15:00|4189.4|4180.4|4182.4|4175.4|4189.4|4181.4|4182.4|4174.4|16
1653301200000|2022-05-23 10:20:00|4181.4|4173.4|4183.4|4172.4|4183.4|4173.4|4178.4|4169.4|11
1653301500000|2022-05-23 10:25:00|4182.4|4171.4|4188.4|4176.4|4189.4|4176.4|4182.4|4171.4|0
1653301800000|2022-05-23 10:30:00|4189.4|4177.4|4193.4|4184.4|4194.4|4184.4|4189.4|4177.4|1
1653302100000|2022-05-23 10:35:00|4194.4|4183.4|4193.4|4184.4|4194.4|4184.4|4191.4|4182.4|2
1653302400000|2022-05-23 10:40:00|4194.4|4185.4|4196.4|4187.4|4196.4|4187.4|4191.4|4182.4|8
1653302700000|2022-05-23 10:45:00|4198.4|4188.4|4199.4|4191.4|4205.4|4198.4|4194.4|4186.4|62
1653303000000|2022-05-23 10:50:00|4201.4|4192.4|4199.4|4190.4|4205.4|4197.4|4197.4|4189.4|97
1653303300000|2022-05-23 10:55:00|4200.4|4191.4|4209.4|4200.4|4209.4|4200.4|4199.4|4190.4|32
1653303600000|2022-05-23 11:00:00|4208.4|4199.4|4211.4|4202.4|4212.4|4204.4|4205.4|4195.4|16
1653303900000|2022-05-23 11:05:00|4210.4|4201.4|4209.4|4200.4|4211.4|4201.4|4208.4|4197.4|0
1653304200000|2022-05-23 11:10:00|4208.4|4201.4|4217.4|4208.4|4217.4|4209.4|4208.4|4200.4|27
1653304500000|2022-05-23 11:15:00|4216.4|4206.4|4216.4|4206.4|4217.4|4208.4|4210.4|4201.4|12
1653304800000|2022-05-23 11:20:00|4214.4|4203.4|4205.4|4196.4|4214.4|4203.4|4204.4|4195.4|11
1653305100000|2022-05-23 11:25:00|4204.4|4197.4|4208.4|4196.4|4208.4|4200.4|4204.4|4195.4|3
1653305400000|2022-05-23 11:30:00|4204.4|4197.4|4208.4|4196.4|4208.4|4198.4|4204.4|4196.4|1
1653305700000|2022-05-23 11:35:00|4200.4|4195.4|4203.4|4192.4|4204.4|4195.4|4200.4|4191.4|5
1653306000000|2022-05-23 11:40:00|4202.4|4191.4|4206.4|4196.4|4207.4|4196.4|4202.4|4191.4|1
1653306300000|2022-05-23 11:45:00|4205.4|4195.4|4200.4|4191.4|4206.4|4196.4|4199.4|4190.4|3
1653306600000|2022-05-23 11:50:00|4201.4|4190.4|4203.4|4193.4|4206.4|4195.4|4199.4|4190.4|1
1653306900000|2022-05-23 11:55:00|4202.4|4192.4|4208.4|4198.4|4209.4|4198.4|4201.4|4192.4|0
1653307200000|2022-05-23 12:00:00|4209.4|4197.4|4212.4|4201.4|4213.4|4202.4|4208.4|4197.4|0
1653307500000|2022-05-23 12:05:00|4214.4|4202.4|4209.4|4201.4|4216.4|4206.4|4209.4|4201.4|6
1653307800000|2022-05-23 12:10:00|4208.4|4200.4|4209.4|4199.4|4214.4|4201.4|4204.4|4197.4|6
1653308100000|2022-05-23 12:15:00|4210.4|4200.4|4214.4|4203.4|4214.4|4205.4|4208.4|4199.4|8
1653308400000|2022-05-23 12:20:00|4216.4|4204.4|4215.4|4203.4|4216.4|4208.4|4213.4|4203.4|12
1653308700000|2022-05-23 12:25:00|4212.4|4201.4|4208.4|4194.4|4212.4|4201.4|4205.4|4194.4|4
1653309000000|2022-05-23 12:30:00|4207.4|4192.4|4198.4|4188.4|4207.4|4193.4|4196.4|4187.4|10
1653309300000|2022-05-23 12:35:00|4199.4|4191.4|4199.4|4190.4|4200.4|4192.4|4197.4|4188.4|0
1653309600000|2022-05-23 12:40:00|4198.4|4189.4|4196.4|4187.4|4200.4|4190.4|4195.4|4187.4|2
1653309900000|2022-05-23 12:45:00|4195.4|4186.4|4192.4|4183.4|4197.4|4188.4|4192.4|4182.4|8
1653310200000|2022-05-23 12:50:00|4193.4|4184.4|4194.4|4182.4|4197.4|4188.4|4193.4|4182.4|0
1653310500000|2022-05-23 12:55:00|4195.4|4183.4|4196.4|4186.4|4197.4|4189.4|4194.4|4183.4|2
1653310800000|2022-05-23 13:00:00|4197.4|4187.4|4199.4|4188.4|4199.4|4190.4|4194.4|4183.4|1
1653311100000|2022-05-23 13:05:00|4198.4||4200.4||4201.4||4198.4||1
1653311400000|2022-05-23 13:10:00|4201.4|4189.4|4203.4|4194.4|4204.4|4195.4|4200.4|4189.4|1
1653311700000|2022-05-23 13:15:00|4204.4|4196.4|4197.4|4189.4|4207.4|4197.4|4197.4|4189.4|50
1653312000000|2022-05-23 13:20:00|4196.4|4187.4|4192.4|4181.4|4199.4|4188.4|4188.4|4179.4|9
1653312300000|2022-05-23 13:25:00|4191.4|4182.4|4186.4|4178.4|4192.4|4182.4|4185.4|4176.4|8
1653312600000|2022-05-23 13:30:00|4185.4|4179.4|4171.4|4156.4|4188.4|4179.4|4156.4|4144.4|223
1653312900000|2022-05-23 13:35:00|4174.4|4158.4|4135.4|4127.4|4176.4|4162.4|4133.4|4125.4|181
1653313200000|2022-05-23 13:40:00|4134.4|4126.4|4171.4|4162.4|4173.4|4162.4|4127.4|4118.4|179
1653313500000|2022-05-23 13:45:00|4170.4|4160.4|4175.4|4165.4|4185.4|4177.4|4156.4|4145.4|53
1653313800000|2022-05-23 13:50:00|4176.4|4166.4|4168.4|4158.4|4187.4|4178.4|4167.4|4156.4|117
1653314100000|2022-05-23 13:55:00|4166.4|4159.4|4144.4|4136.4|4170.4|4160.4|4142.4|4134.4|98
1653314400000|2022-05-23 14:00:00|4147.4|4135.4|4128.4|4119.4|4148.4|4137.4|4125.4|4117.4|155
1653314700000|2022-05-23 14:05:00|4131.4|4120.4|4142.4|4130.4|4146.4|4132.4|4129.4|4118.4|61
1653315000000|2022-05-23 14:10:00|4144.4|4131.4|4150.4|4140.4|4153.4|4145.4|4135.4|4126.4|62
1653315300000|2022-05-23 14:15:00|4149.4|4142.4|4158.4|4147.4|4164.4|4154.4|4145.4|4137.4|86
1653315600000|2022-05-23 14:20:00|4157.4|4146.4|4154.4|4145.4|4162.4|4152.4|4147.4|4138.4|19
1653315900000|2022-05-23 14:25:00|4155.4|4146.4|4154.4|4146.4|4155.4|4146.4|4135.4|4126.4|106
1653316200000|2022-05-23 14:30:00|4155.4|4147.4|4164.4|4155.4|4169.4|4161.4|4150.4|4141.4|95
1653316500000|2022-05-23 14:35:00|4163.4|4154.4|4162.4|4154.4|4167.4|4159.4|4157.4|4149.4|29
1653316800000|2022-05-23 14:40:00|4161.4|4153.4|4161.4|4148.4|4169.4|4160.4|4153.4|4145.4|42
1653317100000|2022-05-23 14:45:00|4160.4|4147.4|4165.4|4155.4|4171.4|4162.4|4152.4|4141.4|36
1653317400000|2022-05-23 14:50:00|4164.4|4154.4|4152.4|4141.4|4164.4|4154.4|4141.4|4133.4|51
1653317700000|2022-05-23 14:55:00|4151.4|4142.4|4154.4|4145.4|4155.4|4146.4|4146.4|4138.4|43
1653318000000|2022-05-23 15:00:00|4153.4|4144.4|4162.4|4154.4|4164.4|4156.4|4143.4|4134.4|77
1653318300000|2022-05-23 15:05:00|4163.4|4155.4|4159.4|4151.4|4175.4|4166.4|4158.4|4149.4|148
1653318600000|2022-05-23 15:10:00|4160.4|4152.4|4162.4|4154.4|4162.4|4155.4|4151.4|4143.4|109
1653318900000|2022-05-23 15:15:00|4163.4|4153.4|4155.4|4148.4|4164.4|4156.4|4154.4|4145.4|85
1653319200000|2022-05-23 15:20:00|4154.4|4146.4|4160.4|4152.4|4165.4|4158.4|4151.4|4143.4|78
1653319500000|2022-05-23 15:25:00|4159.4|4151.4|4165.4|4157.4|4169.4|4160.4|4157.4|4149.4|33
1653319800000|2022-05-23 15:30:00|4166.4|4158.4|4180.4|4172.4|4180.4|4173.4|4165.4|4156.4|86
1653320100000|2022-05-23 15:35:00|4179.4|4173.4|4179.4|4170.4|4182.4|4174.4|4174.4|4165.4|59
1653320400000|2022-05-23 15:40:00|4181.4|4171.4|4178.4|4166.4|4184.4|4175.4|4176.4|4165.4|38
1653320700000|2022-05-23 15:45:00|4177.4|4165.4|4172.4|4162.4|4181.4|4170.4|4168.4|4159.4|14
1653321000000|2022-05-23 15:50:00|4173.4|4163.4|4173.4|4164.4|4176.4|4168.4|4170.4|4163.4|18
1653321300000|2022-05-23 15:55:00|4174.4|4165.4|4174.4|4164.4|4179.4|4169.4|4172.4|4164.4|33
1653321600000|2022-05-23 16:00:00|4175.4|4165.4|4181.4|4173.4|4184.4|4174.4|4175.4|4161.4|11
1653321900000|2022-05-23 16:05:00|4180.4|4171.4|4186.4|4177.4|4186.4|4178.4|4176.4|4167.4|37
1653322200000|2022-05-23 16:10:00|4185.4|4176.4|4181.4|4172.4|4186.4|4178.4|4178.4|4169.4|36
1653322500000|2022-05-23 16:15:00|4182.4|4171.4|4179.4|4168.4|4183.4|4175.4|4175.4|4166.4|21
1653322800000|2022-05-23 16:20:00|4183.4|4169.4|4183.4|4174.4|4184.4|4175.4|4177.4|4168.4|93
1653323100000|2022-05-23 16:25:00|4182.4|4175.4|4179.4|4169.4|4186.4|4179.4|4177.4|4168.4|37
1653323400000|2022-05-23 16:30:00|4180.4|4168.4|4176.4|4167.4|4180.4|4172.4|4173.4|4165.4|19
1653323700000|2022-05-23 16:35:00|4177.4|4168.4|4185.4|4177.4|4185.4|4177.4|4174.4|4166.4|40
1653324000000|2022-05-23 16:40:00|4186.4|4176.4|4184.4|4175.4|4186.4|4177.4|4178.4|4171.4|15
1653324300000|2022-05-23 16:45:00|4185.4|4176.4|4173.4|4165.4|4185.4|4178.4|4172.4|4165.4|38
1653324600000|2022-05-23 16:50:00|4175.4|4166.4|4168.4|4159.4|4175.4|4166.4|4167.4|4159.4|17
1653324900000|2022-05-23 16:55:00|4167.4|4158.4|4168.4|4159.4|4169.4|4161.4|4164.4|4156.4|25
1653325200000|2022-05-23 17:00:00|4167.4|4158.4|4160.4|4152.4|4168.4|4158.4|4159.4|4150.4|27
1653325500000|2022-05-23 17:05:00|4159.4|4151.4|4163.4|4156.4|4165.4|4156.4|4159.4|4151.4|11
1653325800000|2022-05-23 17:10:00|4161.4|4152.4|4164.4|4156.4|4167.4|4159.4|4159.4|4150.4|45
1653326100000|2022-05-23 17:15:00|4163.4|4155.4|4155.4|4147.4|4164.4|4155.4|4153.4|4144.4|21
1653326400000|2022-05-23 17:20:00|4154.4|4148.4|4155.4|4146.4|4156.4|4148.4|4146.4|4139.4|43
1653326700000|2022-05-23 17:25:00|4154.4|4147.4|4160.4|4150.4|4161.4|4153.4|4154.4|4145.4|26
1653327000000|2022-05-23 17:30:00|4159.4|4151.4|4166.4|4158.4|4169.4|4158.4|4154.4|4146.4|22
1653327300000|2022-05-23 17:35:00|4165.4|4156.4|4165.4|4155.4|4169.4|4161.4|4164.4|4155.4|37
1653327600000|2022-05-23 17:40:00|4164.4|4156.4|4165.4|4155.4|4168.4|4160.4|4163.4|4155.4|40
1653327900000|2022-05-23 17:45:00|4166.4|4156.4|4169.4|4162.4|4174.4|4166.4|4164.4|4155.4|34
1653328200000|2022-05-23 17:50:00|4170.4|4161.4|4167.4|4158.4|4170.4|4163.4|4164.4|4157.4|31
1653328500000|2022-05-23 17:55:00|4166.4|4159.4|4168.4|4160.4|4168.4|4160.4|4163.4|4155.4|23
1653328800000|2022-05-23 18:00:00|4169.4|4161.4|4163.4|4156.4|4172.4|4163.4|4161.4|4153.4|71
1653329100000|2022-05-23 18:05:00|4164.4|4155.4|4166.4|4159.4|4167.4|4159.4|4162.4|4155.4|28
1653329400000|2022-05-23 18:10:00|4167.4|4160.4|4173.4|4164.4|4173.4|4165.4|4167.4|4159.4|40
1653329700000|2022-05-23 18:15:00|4172.4|4165.4|4175.4|4167.4|4176.4|4167.4|4167.4|4160.4|27
1653330000000|2022-05-23 18:20:00|4174.4|4166.4|4173.4|4165.4|4179.4|4171.4|4173.4|4165.4|30
1653330300000|2022-05-23 18:25:00|4172.4|4166.4|4175.4|4167.4|4177.4|4168.4|4172.4|4165.4|43
1653330600000|2022-05-23 18:30:00|4174.4|4166.4|4174.4|4166.4|4179.4|4171.4|4172.4|4165.4|34
1653330900000|2022-05-23 18:35:00|4173.4|4165.4|4175.4|4166.4|4177.4|4168.4|4172.4|4165.4|19
1653331200000|2022-05-23 18:40:00|4176.4|4167.4|4182.4|4174.4|4183.4|4174.4|4172.4|4165.4|42
1653331500000|2022-05-23 18:45:00|4183.4|4175.4|4170.4|4161.4|4183.4|4175.4|4168.4|4159.4|97
1653331800000|2022-05-23 18:50:00|4171.4|4162.4|4174.4|4164.4|4175.4|4167.4|4167.4|4157.4|31
1653332100000|2022-05-23 18:55:00|4173.4|4162.4|4169.6|4160.6|4175.4|4168.4|4169.4|4155.4|37
1653332400000|2022-05-23 19:00:00|4169.7|4160.7|4174.9|4165.9|4176.9|4167.9|4169.7|4160.7|0
1653332700000|2022-05-23 19:05:00|4175|4166|4180|4171|4180.1|4171.1|4175|4166|0
1653333000000|2022-05-23 19:10:00|4180.1|4171.1|4170.5|4161.5|4180.1|4171.1|4168.1|4159.1|0
1653333300000|2022-05-23 19:15:00|4170.6|4161.6|4175.2|4166.2|4175.2|4166.2|4170|4161|0
1653333600000|2022-05-23 19:20:00|4175.3|4166.3|4169.2|4160.2|4176.4|4167.4|4167|4158|0
1653333900000|2022-05-23 19:25:00|4169.1|4160.1|4170.3|4161.3|4172.3|4163.3|4168.7|4159.7|0
1653334200000|2022-05-23 19:30:00|4170.2|4161.2|4172|4163|4173.3|4164.3|4169.5|4160.5|0
1653334500000|2022-05-23 19:35:00|4172.1|4163.1|4168.1|4159.1|4174.9|4165.9|4167.9|4158.9|0
1653334800000|2022-05-23 19:40:00|4168|4159|4166.9|4157.9|4171|4162|4165.7|4156.7|0
1653335100000|2022-05-23 19:45:00|4166.7|4157.7|4163.3|4154.3|4167.9|4158.9|4162.8|4153.8|0
1653335400000|2022-05-23 19:50:00|4163.4|4154.4|4168.4|4159.4|4173|4164|4163.4|4154.4|0
1653335700000|2022-05-23 19:55:00|4168.3|4159.3|4176.7|4167.7|4177.7|4168.7|4167.6|4158.6|0
1653336000000|2022-05-23 20:00:00|4177.3|4168.3|4177.7|4168.7|4181.8|4172.8|4176.7|4167.7|0
1653336300000|2022-05-23 20:05:00|4178|4169|4193.3|4184.3|4193.6|4184.6|4177.3|4168.3|0
1653336600000|2022-05-23 20:10:00|4193|4184|4181.5|4172.5|4193.3|4184.3|4180.5|4171.5|0
1653336900000|2022-05-23 20:15:00|4181.2|4172.2|4184.4|4175.4|4185.6|4176.6|4180.9|4171.9|0
1653337200000|2022-05-23 20:20:00|4184.1|4175.1|4182.1|4173.1|4184.1|4175.1|4181.5|4172.5|0
1653337500000|2022-05-23 20:25:00|4182.4|4173.4|4181.5|4172.5|4183.7|4174.7|4181.2|4172.2|0
1653337800000|2022-05-23 20:30:00|4181.6|4172.6|4180.9|4171.9|4183.1|4174.1|4180.9|4171.9|0
1653338100000|2022-05-23 20:35:00|4181.1|4172.1|4182.4|4173.4|4182.4|4173.4|4180.5|4171.5|0
1653338400000|2022-05-23 20:40:00|4182.1|4173.1|4181.7|4172.7|4183|4174|4181.4|4172.4|0
1653338700000|2022-05-23 20:45:00|4181.5|4172.5|4181.7|4172.7|4182.1|4173.1|4180.8|4171.8|0
1653339000000|2022-05-23 20:50:00|4182|4173|4182.1|4173.1|4183.3|4174.3|4182|4173|0
1653339300000|2022-05-23 20:55:00|4181.9|4172.9|4183.3|4174.3|4184.3|4175.3|4181.4|4172.4|0
1653339600000|2022-05-23 21:00:00|4183.2|4174.2|4183.8|4174.8|4183.9|4174.9|4182.9|4173.9|0
1653339900000|2022-05-23 21:05:00|4183.7|4174.7|4181.1|4172.1|4183.7|4174.7|4181.1|4172.1|0
1653340200000|2022-05-23 21:10:00|4181.4|4172.4|4176.8|4167.8|4181.5|4172.5|4176.5|4167.5|0
1653340500000|2022-05-23 21:15:00|4176.9|4167.9|4169.1|4160.1|4176.9|4167.9|4167.5|4158.5|0
1653340800000|2022-05-23 21:20:00|4169.2|4160.2|4166.7|4157.7|4169.2|4160.2|4165.9|4156.9|0
1653341100000|2022-05-23 21:25:00|4166.6|4157.6|4163.8|4154.8|4166.7|4157.7|4162.7|4153.7|0
1653341400000|2022-05-23 21:30:00|4164.4|4155.4|4159.7|4150.7|4164.5|4155.5|4159.7|4150.7|0
1653341700000|2022-05-23 21:35:00|4159.8|4150.8|4157.7|4148.7|4160.9|4151.9|4157.4|4148.4|0
1653342000000|2022-05-23 21:40:00|4157.9|4148.9|4155.2|4146.2|4160|4151|4154.6|4145.6|0
1653342300000|2022-05-23 21:45:00|4155|4146|4162|4153|4163.3|4154.3|4154.7|4145.7|0
1653342600000|2022-05-23 21:50:00|4162.2|4153.2|4158.8|4149.8|4162.3|4153.3|4157.6|4148.6|0
1653342900000|2022-05-23 21:55:00|4159.2|4150.2|4157.7|4148.7|4160.9|4151.9|4157.7|4148.7|0
1653343200000|2022-05-23 22:00:00|4149.6|4140.6|4125.5|4116.5|4149.6|4140.6|4119.2|4110.2|0
1653343500000|2022-05-23 22:05:00|4125.6|4116.6|4129.3|4120.3|4132|4123|4123.6|4114.6|0
1653343800000|2022-05-23 22:10:00|4129.4|4120.4|4140.3|4131.3|4140.6|4131.6|4128.5|4119.5|0
1653344100000|2022-05-23 22:15:00|4140.4|4131.4|4136.6|4127.6|4141.9|4132.9|4134.9|4125.9|0
1653344400000|2022-05-23 22:20:00|4136.5|4127.5|4130.3|4121.3|4136.6|4127.6|4128.7|4119.7|0
1653344700000|2022-05-23 22:25:00|4130.4|4121.4|4132.9|4123.9|4135.6|4126.6|4130.4|4121.4|0
1653345000000|2022-05-23 22:30:00|4132.8|4123.8|4137.3|4128.3|4137.8|4128.8|4130.7|4121.7|0
1653345300000|2022-05-23 22:35:00|4137.1|4128.1|4134.4|4125.4|4137.9|4128.9|4133.3|4124.3|0
1653345600000|2022-05-23 22:40:00|4134.5|4125.5|4136.5|4127.5|4136.8|4127.8|4134.2|4125.2|0
1653345900000|2022-05-23 22:45:00|4136.6|4127.6|4140.9|4131.9|4141.3|4132.3|4136.6|4127.6|0
1653346200000|2022-05-23 22:50:00|4140.7|4131.7|4138.1|4129.1|4140.9|4131.9|4136.3|4127.3|0
1653346500000|2022-05-23 22:55:00|4138.2|4129.2|4141.6|4132.6|4142.8|4133.8|4138.2|4129.2|0
1653346800000|2022-05-23 23:00:00|4142|4133|4143.5|4134.5|4143.8|4134.8|4141.6|4132.6|0
1653347100000|2022-05-23 23:05:00|4143.2|4134.2|4149.3|4140.3|4149.6|4140.6|4142.5|4133.5|0
1653347400000|2022-05-23 23:10:00|4149|4140|4146.9|4137.9|4149.6|4140.6|4146.4|4137.4|0
1653347700000|2022-05-23 23:15:00|4146.7|4137.7|4141|4132|4147|4138|4139.7|4130.7|0
1653348000000|2022-05-23 23:20:00|4141.3|4132.3|4141.7|4132.7|4142.3|4133.3|4140.8|4131.8|0
1653348300000|2022-05-23 23:25:00|4141.6|4132.6|4140.4|4131.4|4143.9|4134.9|4140.3|4131.3|0
1653348600000|2022-05-23 23:30:00|4140.2|4131.2|4142|4133|4142|4133|4140.1|4131.1|0
1653348900000|2022-05-23 23:35:00|4141.8|4132.8|4143.9|4134.9|4144.3|4135.3|4141.7|4132.7|0
1653349200000|2022-05-23 23:40:00|4144.1|4135.1|4146.7|4137.7|4147.4|4138.4|4144.1|4135.1|0
1653349500000|2022-05-23 23:45:00|4146.8|4137.8|4146.5|4137.5|4146.8|4137.8|4144.8|4135.8|0
1653349800000|2022-05-23 23:50:00|4146.8|4137.8|4147.2|4138.2|4150.3|4141.3|4146.2|4137.2|0
1653350100000|2022-05-23 23:55:00|4147.3|4138.3|4148.4|4139.4|4150.2|4141.2|4146.7|4137.7|0
1653350400000|2022-05-24 00:00:00|4147.9|4138.9|4143.2|4134.2|4148.4|4139.4|4139.9|4130.9|0
1653350700000|2022-05-24 00:05:00|4143.3|4134.3|4146.5|4137.5|4146.8|4137.8|4142.7|4133.7|0
1653351000000|2022-05-24 00:10:00|4146.4|4137.4|4146.2|4137.2|4148.8|4139.8|4145.3|4136.3|0
1653351300000|2022-05-24 00:15:00|4146.5|4137.5|4146.9|4137.9|4151.4|4142.4|4145.7|4136.7|0
1653351600000|2022-05-24 00:20:00|4146.8|4137.8|4143.9|4134.9|4147.2|4138.2|4142.7|4133.7|0
1653351900000|2022-05-24 00:25:00|4143.7|4134.7|4142.3|4133.3|4144.7|4135.7|4142.1|4133.1|0
1653352200000|2022-05-24 00:30:00|4142.1|4133.1|4143.9|4134.9|4146.5|4137.5|4141.4|4132.4|0
1653352500000|2022-05-24 00:35:00|4144|4135|4145.9|4136.9|4146.1|4137.1|4143.6|4134.6|0
1653352800000|2022-05-24 00:40:00|4145.8|4136.8|4144.1|4135.1|4146.8|4137.8|4142.5|4133.5|0
1653353100000|2022-05-24 00:45:00|4143.5|4134.5|4152.2|4143.2|4152.5|4143.5|4143.5|4134.5|0
1653353400000|2022-05-24 00:50:00|4152.1|4143.1|4152|4143|4153.5|4144.5|4151.2|4142.2|0
1653353700000|2022-05-24 00:55:00|4151.9|4142.9|4151.6|4142.6|4153.3|4144.3|4151.2|4142.2|0
1653354000000|2022-05-24 01:00:00|4151.9|4142.9|4152.5|4143.5|4153.8|4144.8|4151.3|4142.3|0
1653354300000|2022-05-24 01:05:00|4152.8|4143.8|4149.7|4140.7|4155|4146|4148.2|4139.2|0
1653354600000|2022-05-24 01:10:00|4149.8|4140.8|4137.7|4128.7|4149.8|4140.8|4137.4|4128.4|0
1653354900000|2022-05-24 01:15:00|4136.8|4127.8|4133.9|4129.9|4137.1|4130.4|4097.9|4093.9|508
1653355200000|2022-05-24 01:20:00|4133.4|4129.4|4141.4|4137.4|4143.4|4139.4|4131.4|4127.4|248
1653355500000|2022-05-24 01:25:00|4141.9|4137.9|4148.9|4144.9|4148.9|4144.9|4138.9|4134.9|120
1653355800000|2022-05-24 01:30:00|4149.4|4145.4|4149.4|4145.4|4162.9|4158.9|4141.4|4137.4|1976
1653356100000|2022-05-24 01:35:00|4148.9|4144.9|4169.9|4165.9|4175.9|4171.9|4143.9|4139.9|2179
1653356400000|2022-05-24 01:40:00|4171.9|4167.9|4187.4|4183.4|4198.9|4194.9|4170.9|4166.9|1487
1653356700000|2022-05-24 01:45:00|4186.9|4182.9|4178.4|4174.4|4191.4|4187.4|4171.9|4167.9|1021
1653357000000|2022-05-24 01:50:00|4178.9|4174.9|4195.9|4191.9|4198.4|4194.4|4174.4|4170.4|1032
1653357300000|2022-05-24 01:55:00|4195.4|4191.4|4175.9|4171.9|4195.9|4191.9|4172.4|4168.4|854
1653357600000|2022-05-24 02:00:00|4176.9|4172.9|4164.9|4160.9|4183.4|4179.4|4162.4|4158.4|753
1653357900000|2022-05-24 02:05:00|4165.4|4161.4|4167.4|4163.4|4168.4|4164.4|4154.4|4150.4|834
1653358200000|2022-05-24 02:10:00|4167.9|4163.9|4158.9|4154.9|4170.4|4166.4|4156.9|4152.9|560
1653358500000|2022-05-24 02:15:00|4159.4|4155.4|4139.4|4135.4|4165.9|4161.9|4137.9|4133.9|1133
1653358800000|2022-05-24 02:20:00|4138.9|4134.9|4148.4|4144.4|4153.4|4149.4|4138.4|4134.4|763
1653359100000|2022-05-24 02:25:00|4147.9|4143.9|4129.4|4125.4|4149.4|4145.4|4125.4|4121.4|2024
1653359400000|2022-05-24 02:30:00|4130.4|4126.4|4123.9|4119.9|4135.4|4131.4|4123.4|4119.4|861
1653359700000|2022-05-24 02:35:00|4124.4|4120.4|4117.4|4113.4|4125.4|4121.4|4117.4|4113.4|931
1653360000000|2022-05-24 02:40:00|4116.9|4112.9|4108.4|4104.4|4119.4|4115.4|4108.4|4104.4|815
1653360300000|2022-05-24 02:45:00|4107.9|4103.9|4101.4|4097.4|4107.9|4103.9|4090.4|4086.4|1189
1653360600000|2022-05-24 02:50:00|4101.9|4097.9|4104.4|4100.4|4108.4|4104.4|4094.4|4090.4|886
1653360900000|2022-05-24 02:55:00|4105.4|4101.4|4100.9|4096.9|4107.4|4103.4|4094.4|4090.4|877
1653361200000|2022-05-24 03:00:00|4100.4|4096.4|4095.9|4091.9|4102.9|4098.9|4092.4|4088.4|660
1653361500000|2022-05-24 03:05:00|4095.4|4091.4|4095.4|4091.4|4097.4|4093.4|4085.4|4081.4|690
1653361800000|2022-05-24 03:10:00|4094.9|4090.9|4113.4|4109.4|4114.4|4110.4|4094.4|4090.4|784
1653362100000|2022-05-24 03:15:00|4113.9|4109.9|4100.4|4096.4|4114.4|4110.4|4099.4|4095.4|321
1653362400000|2022-05-24 03:20:00|4100.9|4096.9|4092.9|4088.9|4106.4|4102.4|4091.4|4087.4|299
1653362700000|2022-05-24 03:25:00|4092.4|4088.4|4091.9|4087.9|4094.4|4090.4|4082.4|4078.4|397
1653363000000|2022-05-24 03:30:00|4092.4|4088.4|4091.4|4087.4|4101.4|4097.4|4088.4|4084.4|326
1653363300000|2022-05-24 03:35:00|4091.9|4087.9|4103.4|4099.4|4103.4|4099.4|4089.9|4085.9|286
1653363600000|2022-05-24 03:40:00|4104.4|4100.4|4100.4|4096.4|4104.9|4100.9|4097.4|4093.4|196
1653363900000|2022-05-24 03:45:00|4099.9|4095.9|4105.4|4101.4|4106.4|4102.4|4096.9|4092.9|263
1653364200000|2022-05-24 03:50:00|4104.4|4100.4|4096.9|4092.9|4104.4|4100.4|4095.4|4091.4|210
1653364500000|2022-05-24 03:55:00|4096.4|4092.4|4096.9|4092.9|4100.4|4096.4|4095.4|4091.4|235
1653364800000|2022-05-24 04:00:00|4097.6|4088.6|4098.2|4089.2|4098.6|4089.6|4097.2|4088.2|0
1653365100000|2022-05-24 04:05:00|4098.3|4089.3|4098.5|4089.5|4098.7|4089.7|4097.7|4088.7|0
1653365400000|2022-05-24 04:10:00|4098.3|4089.3|4096.3|4087.3|4098.3|4089.3|4095.5|4086.5|0
1653365700000|2022-05-24 04:15:00|4096|4087|4094|4085|4096|4087|4094|4085|0
1653366000000|2022-05-24 04:20:00|4094.2|4085.2|4094.8|4085.8|4095.3|4086.3|4094|4085|0
1653366300000|2022-05-24 04:25:00|4094.7|4085.7|4098.8|4089.8|4098.8|4089.8|4094|4085|0
1653366600000|2022-05-24 04:30:00|4098.6|4089.6|4098.1|4089.1|4099.1|4090.1|4097.1|4088.1|0
1653366900000|2022-05-24 04:35:00|4097.9|4088.9|4100.8|4091.8|4101.2|4092.2|4097.8|4088.8|0
1653367200000|2022-05-24 04:40:00|4100.9|4091.9|4099.8|4090.8|4101.2|4092.2|4099.7|4090.7|0
1653367500000|2022-05-24 04:45:00|4100.1|4091.1|4095.2|4086.2|4100.1|4091.1|4095|4086|0
1653367800000|2022-05-24 04:50:00|4095|4086|4097|4088|4098.1|4089.1|4094.4|4085.4|0
1653368100000|2022-05-24 04:55:00|4097.2|4088.2|4095|4086|4097.5|4088.5|4094.7|4085.7|0
1653368400000|2022-05-24 05:00:00|4096|4087|4082.4|4078.4|4096|4091.4|4074.9|4070.9|1030
1653368700000|2022-05-24 05:05:00|4081.4|4077.4|4089.4|4085.4|4089.4|4085.4|4077.4|4073.4|461
1653369000000|2022-05-24 05:10:00|4088.9|4084.9|4073.4|4069.4|4096.4|4092.4|4073.4|4069.4|693
1653369300000|2022-05-24 05:15:00|4073.9|4069.9|4080.9|4076.9|4084.9|4080.9|4072.4|4068.4|573
1653369600000|2022-05-24 05:20:00|4081.4|4077.4|4082.9|4078.9|4092.9|4088.9|4080.9|4076.9|526
1653369900000|2022-05-24 05:25:00|4082.4|4078.4|4080.9|4076.9|4092.4|4088.4|4080.4|4076.4|459
1653370200000|2022-05-24 05:30:00|4081.4|4077.4|4082.4|4078.4|4086.4|4082.4|4079.4|4075.4|276
1653370500000|2022-05-24 05:35:00|4082.9|4078.9|4083.4|4079.4|4086.4|4082.4|4074.4|4070.4|544
1653370800000|2022-05-24 05:40:00|4082.9|4078.9|4076.4|4072.4|4084.4|4080.4|4076.4|4072.4|293
1653371100000|2022-05-24 05:45:00|4075.4|4071.4|4072.9|4068.9|4080.9|4076.9|4072.4|4068.4|392
1653371400000|2022-05-24 05:50:00|4072.4|4068.4|4065.4|4061.4|4076.4|4072.4|4064.9|4060.9|637
1653371700000|2022-05-24 05:55:00|4064.9|4060.9|4070.9|4066.9|4071.4|4067.4|4064.4|4060.4|1781
1653372000000|2022-05-24 06:00:00|4070.4|4066.4|4061.4|4057.4|4070.9|4066.9|4057.4|4053.4|713
1653372300000|2022-05-24 06:05:00|4060.9|4056.9|4060.4|4056.4|4065.4|4061.4|4055.4|4051.4|657
1653372600000|2022-05-24 06:10:00|4060.9|4056.9|4059.4|4055.4|4067.9|4063.9|4057.4|4053.4|1551
1653372900000|2022-05-24 06:15:00|4060.4|4056.4|4054.4|4050.4|4063.4|4059.4|4052.4|4048.4|486
1653373200000|2022-05-24 06:20:00|4053.4|4049.4|4048.4|4044.4|4054.4|4050.4|4047.4|4043.4|603
1653373500000|2022-05-24 06:25:00|4047.9|4043.9|4043.4|4039.4|4049.9|4045.9|4041.9|4037.9|741
1653373800000|2022-05-24 06:30:00|4042.9|4038.9|4023.4|4019.4|4046.4|4042.4|4021.4|4017.4|1470
1653374100000|2022-05-24 06:35:00|4023.9|4019.9|4011.9|4007.9|4025.4|4021.4|4011.4|4007.4|1276
1653374400000|2022-05-24 06:40:00|4011.4|4007.4|4010.4|4006.4|4018.4|4014.4|4009.9|4005.9|856
1653374700000|2022-05-24 06:45:00|4009.9|4005.9|4002.4|3998.4|4009.9|4005.9|4002.4|3998.4|1147
1653375000000|2022-05-24 06:50:00|4001.9|3997.9|4017.4|4013.4|4017.4|4013.4|4000.9|3996.9|1109
1653375300000|2022-05-24 06:55:00|4016.9|4012.9|4006.4|4002.4|4019.9|4015.9|4005.9|4001.9|767
1653375600000|2022-05-24 07:00:00|4007.4|4003.4|4016.4|4012.4|4019.4|4015.4|4005.4|4001.4|921
1653375900000|2022-05-24 07:05:00|4016.9|4012.9|4016.4|4012.4|4021.4|4017.4|4010.4|4006.4|456
1653376200000|2022-05-24 07:10:00|4015.4|4011.4|4015.4|4011.4|4022.4|4018.4|4009.9|4005.9|1133
1653376500000|2022-05-24 07:15:00|4015.9|4011.9|4012.4|4008.4|4018.4|4014.4|4010.4|4006.4|564
1653376800000|2022-05-24 07:20:00|4011.9|4007.9|4008.4|4004.4|4013.4|4009.4|4008.4|4004.4|2487
1653377100000|2022-05-24 07:25:00|4009.4|4005.4|4019.4|4015.4|4020.4|4016.4|4008.4|4004.4|370
1653377400000|2022-05-24 07:30:00|4019.9|4015.9|4022.4|4018.4|4030.4|4026.4|4019.4|4015.4|1088
1653377700000|2022-05-24 07:35:00|4022.9|4018.9|4024.4|4020.4|4031.9|4027.9|4019.4|4015.4|1061
1653378000000|2022-05-24 07:40:00|4024.9|4020.9|4021.4|4017.4|4029.4|4025.4|4018.9|4014.9|1227
1653378300000|2022-05-24 07:45:00|4021.9|4017.9|4019.4|4015.4|4022.4|4018.4|4016.4|4012.4|1296
1653378600000|2022-05-24 07:50:00|4019.9|4015.9|4023.4|4019.4|4026.4|4022.4|4016.4|4012.4|1475
1653378900000|2022-05-24 07:55:00|4022.4|4018.4|4023.4|4019.4|4027.4|4023.4|4019.4|4015.4|2209
1653379200000|2022-05-24 08:00:00|4022.4|4018.4|4024.4|4020.4|4027.4|4023.4|4020.4|4016.4|703
1653379500000|2022-05-24 08:05:00|4023.9|4019.9|4030.4|4026.4|4030.4|4026.4|4021.9|4017.9|1035
1653379800000|2022-05-24 08:10:00|4031.4|4027.4|4015.9|4011.9|4031.4|4027.4|4013.9|4009.9|1704
1653380100000|2022-05-24 08:15:00|4016.4|4012.4|4012.4|4008.4|4017.9|4013.9|4009.4|4005.4|747
1653380400000|2022-05-24 08:20:00|4013.4|4009.4|4019.4|4015.4|4022.4|4018.4|4011.4|4007.4|497
1653380700000|2022-05-24 08:25:00|4020.4|4016.4|4028.9|4024.9|4028.9|4024.9|4019.4|4015.4|485
1653381000000|2022-05-24 08:30:00|4030|4021|4028.1|4019.1|4031.4|4022.4|4026.7|4017.7|1
1653381300000|2022-05-24 08:35:00|4028.2|4019.2|4028.8|4019.8|4029.4|4020.4|4023.7|4014.7|0
1653381600000|2022-05-24 08:40:00|4028.7|4019.7|4024|4015|4028.7|4019.7|4024|4015|0
1653381900000|2022-05-24 08:45:00|4023.7|4014.7|4025.7|4016.7|4027.7|4018.7|4022.7|4013.7|0
1653382200000|2022-05-24 08:50:00|4025.5|4016.5|4016.8|4007.8|4025.8|4016.8|4015.3|4006.3|0
1653382500000|2022-05-24 08:55:00|4017|4008|4017|4008|4019.5|4010.5|4015.1|4006.1|0
1653382800000|2022-05-24 09:00:00|4017.1|4008.1|4017.4|4008.4|4020.3|4011.3|4016.7|4007.7|0
1653383100000|2022-05-24 09:05:00|4017.5|4008.5|4017.7|4008.7|4018.6|4009.6|4015.4|4006.4|0
1653383400000|2022-05-24 09:10:00|4017.8|4008.8|4020.7|4011.7|4022|4013|4016.2|4007.2|0
1653383700000|2022-05-24 09:15:00|4020.9|4011.9|4043.9|4033.9|4066.9|4049.9|4020.6|4011.6|288
1653384000000|2022-05-24 09:20:00|4042.9|4032.9|4039.9|4032.9|4047.9|4039.9|4039.9|4031.9|53
1653384300000|2022-05-24 09:25:00|4040.9|4033.9|4041.9|4033.9|4046.9|4038.9|4039.9|4031.9|48
1653384600000|2022-05-24 09:30:00|4040.9|4032.9|4044.9|4037.9|4048.9|4038.9|4038.9|4031.9|165
1653384900000|2022-05-24 09:35:00|4046.9|4036.9|4051.9|4040.9|4051.9|4044.9|4046.9|4033.9|45
1653385200000|2022-05-24 09:40:00|4049.9|4039.9|4046.9|4038.9|4049.9|4040.9|4044.9|4035.9|17
1653385500000|2022-05-24 09:45:00|4045.9|4039.9|4051.9|4042.9|4052.9|4043.9|4045.9|4037.9|50
1653385800000|2022-05-24 09:50:00|4050.9|4043.9|4049.9|4040.9|4052.9|4045.9|4047.9|4039.9|56
1653386100000|2022-05-24 09:55:00|4048.9|4039.9|4052.9|4044.9|4055.9|4048.9|4048.9|4038.9|32
1653386400000|2022-05-24 10:00:00|4053.9|4045.9|4049.9|4039.9|4053.9|4046.9|4044.9|4037.9|41
1653386700000|2022-05-24 10:05:00|4048.9|4040.9|4055.9|4045.9|4055.9|4047.9|4048.9|4037.9|15
1653387000000|2022-05-24 10:10:00|4056.9|4044.9|4056.9|4046.9|4056.9|4047.9|4055.9|4044.9|2
1653387300000|2022-05-24 10:15:00|4058.9|4045.9|4056.9|4049.9|4060.9|4051.9|4056.9|4045.9|8
1653387600000|2022-05-24 10:20:00|4058.9|4050.9|4054.9|4044.9|4058.9|4050.9|4053.9|4044.9|34
1653387900000|2022-05-24 10:25:00|4053.9|4045.9|4053.9|4044.9|4055.9|4046.9|4051.9|4042.9|13
1653388200000|2022-05-24 10:30:00|4052.9|4045.9|4054.9|4043.9|4055.9|4045.9|4052.9|4043.9|15
1653388500000|2022-05-24 10:35:00|4053.9|4044.9|4056.9|4045.9|4056.9|4045.9|4052.9|4043.9|12
1653388800000|2022-05-24 10:40:00|4055.9|4044.9|4054.9|4044.9|4058.9|4048.9|4052.9|4043.9|12
1653389100000|2022-05-24 10:45:00|4053.9|4043.9|4055.9|4044.9|4058.9|4049.9|4053.9|4043.9|24
1653389400000|2022-05-24 10:50:00|4054.9|4045.9|4058.9|4046.9|4058.9|4046.9|4053.9|4043.9|10
1653389700000|2022-05-24 10:55:00|4060.9|4047.9|4062.9|4053.9|4062.9|4055.9|4059.9|4047.9|24
1653390000000|2022-05-24 11:00:00|4063.9|4054.9|4067.9|4058.9|4068.9|4061.9|4063.9|4054.9|46
1653390300000|2022-05-24 11:05:00|4068.9|4059.9|4074.9|4064.9|4077.9|4067.9|4068.9|4058.9|32
1653390600000|2022-05-24 11:10:00|4075.9|4063.9|4068.9|4060.9|4075.9|4064.9|4068.9|4060.9|19
1653390900000|2022-05-24 11:15:00|4067.9|4058.9|4068.9|4060.9|4068.9|4060.9|4064.9|4057.9|14
1653391200000|2022-05-24 11:20:00|4070.9|4061.9|4066.9|4058.9|4071.9|4063.9|4066.9|4056.9|26
1653391500000|2022-05-24 11:25:00|4067.9|4059.9|4070.9|4061.9|4070.9|4061.9|4066.9|4056.9|19
1653391800000|2022-05-24 11:30:00|4067.9|4059.9|4071.9|4061.9|4074.9|4067.9|4067.9|4059.9|37
1653392100000|2022-05-24 11:35:00|4072.9|4062.9|4069.9|4059.9|4074.9|4067.9|4066.9|4057.9|19
1653392400000|2022-05-24 11:40:00|4070.9|4060.9|4072.9|4063.9|4074.9|4064.9|4068.9|4055.9|19
1653392700000|2022-05-24 11:45:00|4071.9|4062.9|4070.9|4058.9|4072.9|4063.9|4067.9|4058.9|13
1653393000000|2022-05-24 11:50:00|4069.9|4059.9|4066.9|4056.9|4070.9|4059.9|4066.9|4055.9|10
1653393300000|2022-05-24 11:55:00|4065.9|4057.9|4064.9|4054.9|4065.9|4057.9|4064.9|4052.9|4
1653393600000|2022-05-24 12:00:00|4065.9|4055.9|4065.9|4056.9|4069.9|4058.9|4064.9|4053.9|8
1653393900000|2022-05-24 12:05:00|4064.9|4055.9|4061.9|4052.9|4064.9|4056.9|4061.9|4050.9|1
1653394200000|2022-05-24 12:10:00|4064.9|4053.9|4065.9|4054.9|4066.9|4057.9|4064.9|4052.9|2
1653394500000|2022-05-24 12:15:00|4066.9|4055.9|4062.9|4051.9|4066.9|4055.9|4060.9|4050.9|0
1653394800000|2022-05-24 12:20:00|4061.9|4052.9|4056.9|4047.9|4062.9|4052.9|4054.9|4044.9|28
1653395100000|2022-05-24 12:25:00|4057.9|4048.9|4059.9|4049.9|4060.9|4052.9|4056.9|4047.9|5
1653395400000|2022-05-24 12:30:00|4060.9|4050.9|4064.9|4053.9|4065.9|4055.9|4060.9|4049.9|10
1653395700000|2022-05-24 12:35:00|4063.9|4054.9|4064.9|4055.9|4065.9|4058.9|4063.9|4052.9|3
1653396000000|2022-05-24 12:40:00|4065.9|4056.9|4067.9|4056.9|4067.9|4058.9|4064.9|4054.9|4
1653396300000|2022-05-24 12:45:00|4066.9|4055.9|4067.9|4059.9|4068.9|4060.9|4066.9|4055.9|2
1653396600000|2022-05-24 12:50:00|4068.9|4058.9|4066.9|4056.9|4068.9|4060.9|4065.9|4056.9|14
1653396900000|2022-05-24 12:55:00|4065.9|4057.9|4064.9|4055.9|4068.9|4059.9|4062.9|4053.9|3
1653397200000|2022-05-24 13:00:00|4063.9|4056.9|4061.9|4051.9|4065.9|4056.9|4060.9|4050.9|4
1653397500000|2022-05-24 13:05:00|4062.9|4052.9|4065.9|4056.9|4068.9|4060.9|4058.9|4050.9|11
1653397800000|2022-05-24 13:10:00|4064.9|4057.9|4059.9|4051.9|4064.9|4058.9|4058.9|4051.9|23
1653398100000|2022-05-24 13:15:00|4061.9|4052.9|4065.9|4055.9|4071.9|4058.9|4061.9|4052.9|18
1653398400000|2022-05-24 13:20:00|4068.9|4057.9|4061.9|4052.9|4068.9|4057.9|4061.9|4051.9|4
1653398700000|2022-05-24 13:25:00|4060.9|4051.9|4052.9|4045.9|4062.9|4051.9|4050.9|4042.9|28
1653399000000|2022-05-24 13:30:00|4053.9|4046.9|4015.9|4004.9|4057.9|4049.9|4012.9|4003.9|287
1653399300000|2022-05-24 13:35:00|4014.9|4005.9|4003.9|3993.9|4023.9|4015.9|3999.9|3991.9|125
1653399600000|2022-05-24 13:40:00|4002.9|3992.9|4003.9|3992.9|4010.9|3998.9|3992.9|3981.9|76
1653399900000|2022-05-24 13:45:00|4002.9|3989.9|3990.9|3978.9|4013.9|4000.9|3987.9|3977.9|72
1653400200000|2022-05-24 13:50:00|3989.9|3979.9|3993.9|3983.9|4007.9|3996.9|3986.9|3976.9|40
1653400500000|2022-05-24 13:55:00|3992.9|3984.9|3981.9|3972.9|3994.9|3984.9|3977.9|3969.9|42
1653400800000|2022-05-24 14:00:00|3980.9|3969.9|3971.9|3960.9|3980.9|3970.9|3962.9|3954.9|99
1653401100000|2022-05-24 14:05:00|3970.9|3961.9|3955.9|3947.9|3972.9|3964.9|3954.9|3947.9|127
1653401400000|2022-05-24 14:10:00|3954.9|3946.9|3954.9|3945.9|3965.9|3955.9|3949.9|3941.9|112
1653401700000|2022-05-24 14:15:00|3953.9|3943.9|3934.9|3924.9|3954.9|3943.9|3931.9|3922.9|327
1653402000000|2022-05-24 14:20:00|3933.9|3925.9|3942.9|3930.9|3949.9|3937.9|3932.9|3924.9|281
1653402300000|2022-05-24 14:25:00|3941.9|3931.9|3955.9|3945.9|3957.9|3947.9|3938.9|3928.9|54
1653402600000|2022-05-24 14:30:00|3954.9|3940.9|3956.9|3946.9|3958.9|3949.9|3953.9|3940.9|35
1653402900000|2022-05-24 14:35:00|3955.9|3947.9|3952.9|3944.9|3967.9|3959.9|3948.9|3939.9|115
1653403200000|2022-05-24 14:40:00|3953.9|3943.9|3952.9|3943.9|3959.9|3948.9|3942.9|3933.9|50
1653403500000|2022-05-24 14:45:00|3953.9|3942.9|3933.9|3925.9|3958.9|3949.9|3933.9|3925.9|52
1653403800000|2022-05-24 14:50:00|3934.9|3924.9|3936.9|3927.9|3939.9|3929.9|3928.9|3921.9|27
1653404100000|2022-05-24 14:55:00|3935.9|3928.9|3948.9|3938.9|3950.9|3942.9|3934.9|3925.9|25
1653404400000|2022-05-24 15:00:00|3947.9|3936.9|3945.9|3935.9|3951.9|3942.9|3941.9|3932.9|22
1653404700000|2022-05-24 15:05:00|3944.9|3936.9|3942.9|3929.9|3951.9|3943.9|3935.9|3925.9|82
1653405000000|2022-05-24 15:10:00|3943.9|3928.9|3933.9|3925.9|3944.9|3936.9|3933.9|3925.9|16
1653405300000|2022-05-24 15:15:00|3935.9|3926.9|3939.9|3930.9|3950.9|3941.9|3932.9|3924.9|50
1653405600000|2022-05-24 15:20:00|3938.9|3931.9|3950.9|3939.9|3952.9|3943.9|3935.9|3926.9|28
1653405900000|2022-05-24 15:25:00|3949.9|3938.9|3950.9|3940.9|3952.9|3943.9|3944.9|3935.9|19
1653406200000|2022-05-24 15:30:00|3951.9|3941.9|3950.9|3942.9|3954.9|3944.9|3943.9|3932.9|32
1653406500000|2022-05-24 15:35:00|3949.9|3939.9|3953.9|3943.9|3955.9|3943.9|3946.9|3935.9|12
1653406800000|2022-05-24 15:40:00|3952.9|3942.9|3957.9|3947.9|3957.9|3949.9|3951.9|3939.9|39
1653407100000|2022-05-24 15:45:00|3958.9|3948.9|3971.9|3960.9|3973.9|3966.9|3957.9|3947.9|272
1653407400000|2022-05-24 15:50:00|3970.9|3961.9|3969.9|3961.9|3971.9|3963.9|3964.9|3957.9|45
1653407700000|2022-05-24 15:55:00|3968.9|3959.9|3975.9|3964.9|3981.9|3972.9|3965.9|3957.9|34
1653408000000|2022-05-24 16:00:00|3976.9|3965.9|3979.9|3966.9|3981.9|3970.9|3971.9|3961.9|38
1653408300000|2022-05-24 16:05:00|3981.9|3965.9|3982.9|3974.9|3984.9|3976.9|3974.9|3965.9|62
1653408600000|2022-05-24 16:10:00|3983.9|3973.9|3989.9|3975.9|3989.9|3976.9|3973.9|3965.9|17
1653408900000|2022-05-24 16:15:00|3990.9|3976.9|3978.9|3968.9|4000.9|3991.9|3978.9|3967.9|53
1653409200000|2022-05-24 16:20:00|3977.9|3966.9|3982.9|3971.9|3982.9|3971.9|3975.9|3965.9|9
1653409500000|2022-05-24 16:25:00|3981.9|3972.9|3977.9|3967.9|3984.9|3975.9|3977.9|3967.9|28
1653409800000|2022-05-24 16:30:00|3978.9|3968.9|3971.9|3960.9|3982.9|3972.9|3970.9|3959.9|15
1653410100000|2022-05-24 16:35:00|3972.9|3961.9|3966.9|3957.9|3973.9|3962.9|3966.9|3955.9|29
1653410400000|2022-05-24 16:40:00|3967.9|3958.9|3963.9|3955.9|3969.9|3960.9|3963.9|3955.9|19
1653410700000|2022-05-24 16:45:00|3964.9|3956.9|3968.9|3959.9|3970.9|3961.9|3961.9|3951.9|26
1653411000000|2022-05-24 16:50:00|3969.9|3958.9|3969.9|3961.9|3972.9|3963.9|3965.9|3956.9|15
1653411300000|2022-05-24 16:55:00|3970.9|3962.9|3976.9|3966.9|3982.9|3972.9|3968.9|3960.9|37
1653411600000|2022-05-24 17:00:00|3975.9|3965.9|3953.9|3943.9|3976.9|3965.9|3952.9|3942.9|31
1653411900000|2022-05-24 17:05:00|3954.9|3944.9|3961.9|3952.9|3964.9|3956.9|3953.9|3943.9|25
1653412200000|2022-05-24 17:10:00|3960.9|3949.9|3955.9|3947.9|3961.9|3950.9|3954.9|3942.9|29
1653412500000|2022-05-24 17:15:00|3956.9|3946.9|3956.9|3945.9|3959.9|3949.9|3952.9|3942.9|26
1653412800000|2022-05-24 17:20:00|3957.9|3946.9|3957.9|3950.9|3960.9|3951.9|3954.9|3942.9|30
1653413100000|2022-05-24 17:25:00|3956.9|3947.9|3964.9|3954.9|3966.9|3958.9|3955.9|3944.9|43
1653413400000|2022-05-24 17:30:00|3963.9|3952.9|3963.9|3954.9|3965.9|3955.9|3958.9|3947.9|5
1653413700000|2022-05-24 17:35:00|3964.9|3956.9|3974.9|3961.9|3974.9|3965.9|3962.9|3951.9|52
1653414000000|2022-05-24 17:40:00|3975.9|3962.9|3975.9|3964.9|3984.9|3976.9|3974.9|3962.9|38
1653414300000|2022-05-24 17:45:00|3974.9|3965.9|3976.9|3967.9|3982.9|3972.9|3971.9|3962.9|37
1653414600000|2022-05-24 17:50:00|3977.9|3966.9|3980.9|3970.9|3982.9|3974.9|3974.9|3966.9|16
1653414900000|2022-05-24 17:55:00|3981.9|3971.9|3980.9|3968.9|3983.9|3974.9|3975.9|3966.9|11
1653415200000|2022-05-24 18:00:00|3979.9|3967.9|3974.9|3962.9|3980.9|3970.9|3971.9|3961.9|14
1653415500000|2022-05-24 18:05:00|3975.9|3963.9|3983.9|3974.9|3986.9|3976.9|3973.9|3962.9|49
1653415800000|2022-05-24 18:10:00|3982.9|3972.9|3983.9|3974.9|3991.9|3982.9|3978.9|3969.9|19
1653416100000|2022-05-24 18:15:00|3984.9|3973.9|3972.9|3962.9|3984.9|3973.9|3971.9|3961.9|18
1653416400000|2022-05-24 18:20:00|3971.9|3960.9|3978.9|3969.9|3978.9|3969.9|3968.9|3955.9|9
1653416700000|2022-05-24 18:25:00|3977.9|3968.9|3972.9|3962.9|3982.9|3973.9|3972.9|3962.9|23
1653417000000|2022-05-24 18:30:00|3973.9|3963.9|3971.9|3961.9|3973.9|3964.9|3969.9|3959.9|20
1653417300000|2022-05-24 18:35:00|3972.9|3962.9|3977.9|3966.9|3979.9|3969.9|3971.9|3961.9|23
1653417600000|2022-05-24 18:40:00|3979.9|3967.9|3964.9|3955.9|3979.9|3968.9|3960.9|3952.9|14
1653417900000|2022-05-24 18:45:00|3963.9|3952.9|3947.9|3937.9|3967.9|3959.9|3941.9|3932.9|86
1653418200000|2022-05-24 18:50:00|3946.9|3936.9|3951.9|3937.9|3956.9|3945.9|3945.9|3933.9|20
1653418500000|2022-05-24 18:55:00|3952.9|3935.9|3942.9|3933.9|3962.9|3938.9|3937.9|3926.9|60
1653418800000|2022-05-24 19:00:00|3942.8|3933.8|3944|3935|3945.8|3936.8|3938.1|3929.1|0
1653419100000|2022-05-24 19:05:00|3943.9|3934.9|3947.8|3938.8|3950.7|3941.7|3943.8|3934.8|0
1653419400000|2022-05-24 19:10:00|3947.7|3938.7|3949|3940|3953.9|3944.9|3947.7|3938.7|0
1653419700000|2022-05-24 19:15:00|3949.2|3940.2|3942.6|3933.6|3952.7|3943.7|3942.2|3933.2|0
1653420000000|2022-05-24 19:20:00|3942.7|3933.7|3945.2|3936.2|3947|3938|3935|3926|0
1653420300000|2022-05-24 19:25:00|3945.1|3936.1|3947.2|3938.2|3948.7|3939.7|3943.1|3934.1|0
1653420600000|2022-05-24 19:30:00|3947.3|3938.3|3951.2|3942.2|3951.4|3942.4|3946.1|3937.1|0
1653420900000|2022-05-24 19:35:00|3951.3|3942.3|3971.6|3962.6|3976.3|3967.3|3951.3|3942.3|0
1653421200000|2022-05-24 19:40:00|3972|3963|3965.3|3956.3|3973.4|3964.4|3965.1|3956.1|0
1653421500000|2022-05-24 19:45:00|3965.1|3956.1|3965.3|3956.3|3971.8|3962.8|3964.7|3955.7|0
1653421800000|2022-05-24 19:50:00|3965.6|3956.6|3950.5|3941.5|3966.3|3957.3|3950.1|3941.1|0
1653422100000|2022-05-24 19:55:00|3950.4|3941.4|3963.8|3954.8|3965.3|3956.3|3948|3939|0
1653422400000|2022-05-24 20:00:00|3964.6|3955.6|3970.3|3961.3|3973.9|3964.9|3963.7|3954.7|0
1653422700000|2022-05-24 20:05:00|3970|3961|3971.2|3962.2|3973.3|3964.3|3967.6|3958.6|0
1653423000000|2022-05-24 20:10:00|3971.1|3962.1|3972.6|3963.6|3973.1|3964.1|3969.4|3960.4|0
1653423300000|2022-05-24 20:15:00|3972.2|3963.2|3971.9|3962.9|3974|3965|3971.2|3962.2|0
1653423600000|2022-05-24 20:20:00|3971.6|3962.6|3969.7|3960.7|3971.9|3962.9|3964.6|3955.6|0
1653423900000|2022-05-24 20:25:00|3969.5|3960.5|3972.2|3963.2|3972.5|3963.5|3968.9|3959.9|0
1653424200000|2022-05-24 20:30:00|3972.5|3963.5|3972.2|3963.2|3973.1|3964.1|3971.6|3962.6|0
1653424500000|2022-05-24 20:35:00|3972.5|3963.5|3972.8|3963.8|3973.5|3964.5|3972.2|3963.2|0
1653424800000|2022-05-24 20:40:00|3973.4|3964.4|3973.8|3964.8|3974.7|3965.7|3972.8|3963.8|0
1653425100000|2022-05-24 20:45:00|3974|3965|3976.8|3967.8|3977.4|3968.4|3973.8|3964.8|0
1653425400000|2022-05-24 20:50:00|3977.1|3968.1|3978.3|3969.3|3978.3|3969.3|3976.8|3967.8|0
1653425700000|2022-05-24 20:55:00|3978.1|3969.1|3980|3971|3981.8|3972.8|3978|3969|0
1653426000000|2022-05-24 21:00:00|3979.3|3970.3|3980.4|3971.4|3980.4|3971.4|3979.2|3970.2|0
1653426300000|2022-05-24 21:05:00|3980.1|3971.1|3980.1|3971.1|3980.1|3971.1|3979.5|3970.5|0
1653426600000|2022-05-24 21:10:00|3979.9|3970.9|3979.9|3970.9|3980.3|3971.3|3979.7|3970.7|0
1653426900000|2022-05-24 21:15:00|3980.1|3971.1|3980.7|3971.7|3981.1|3972.1|3979.8|3970.8|0
1653427200000|2022-05-24 21:20:00|3980.6|3971.6|3980.5|3971.5|3980.6|3971.6|3979.9|3970.9|0
1653427500000|2022-05-24 21:25:00|3980.6|3971.6|3980.5|3971.5|3980.8|3971.8|3980.3|3971.3|0
1653427800000|2022-05-24 21:30:00|3979.9|3970.9|3980.3|3971.3|3980.4|3971.4|3979.9|3970.9|0
1653428100000|2022-05-24 21:35:00|3980.5|3971.5|3980.6|3971.6|3980.8|3971.8|3980.5|3971.5|0
1653428400000|2022-05-24 21:40:00|3980.8|3971.8|3980.7|3971.7|3980.8|3971.8|3980.7|3971.7|0
1653428700000|2022-05-24 21:45:00|3980.5|3971.5|3979.8|3970.8|3980.5|3971.5|3979.8|3970.8|0
1653429000000|2022-05-24 21:50:00|3980.1|3971.1|3981|3972|3981|3972|3980.1|3971.1|0
1653429300000|2022-05-24 21:55:00|3981.1|3972.1|3980.6|3971.6|3981.1|3972.1|3980.4|3971.4|0
1653429600000|2022-05-24 22:00:00|3980.4|3971.4|3983.3|3974.3|3984.2|3975.2|3980.4|3971.4|0
1653429900000|2022-05-24 22:05:00|3983.1|3974.1|3983.5|3974.5|3984.2|3975.2|3982.2|3973.2|0
1653430200000|2022-05-24 22:10:00|3983.7|3974.7|3990.2|3981.2|3990.5|3981.5|3983.5|3974.5|0
1653430500000|2022-05-24 22:15:00|3990.3|3981.3|3991.8|3982.8|3993.1|3984.1|3990|3981|0
1653430800000|2022-05-24 22:20:00|3991.6|3982.6|3991.4|3982.4|3991.8|3982.8|3989|3980|0
1653431100000|2022-05-24 22:25:00|3991.6|3982.6|3992.4|3983.4|3994.3|3985.3|3990.8|3981.8|0
1653431400000|2022-05-24 22:30:00|3992.7|3983.7|3998.6|3989.6|3998.6|3989.6|3991.2|3982.2|0
1653431700000|2022-05-24 22:35:00|3998.9|3989.9|4003.4|3994.4|4004.1|3995.1|3998.8|3989.8|0
1653432000000|2022-05-24 22:40:00|4003.1|3994.1|4001.6|3992.6|4003.7|3994.7|4001.3|3992.3|0
1653432300000|2022-05-24 22:45:00|4001.3|3992.3|4000.8|3991.8|4001.6|3992.6|3999.6|3990.6|0
1653432600000|2022-05-24 22:50:00|4000.9|3991.9|3999.6|3990.6|4000.9|3991.9|3998.9|3989.9|0
1653432900000|2022-05-24 22:55:00|3999.4|3990.4|4000.6|3991.6|4001.4|3992.4|3999.3|3990.3|0
1653433200000|2022-05-24 23:00:00|4001.3|3992.3|4001.7|3992.7|4002|3993|4000.6|3991.6|0
1653433500000|2022-05-24 23:05:00|4002.1|3993.1|4004.1|3995.1|4005|3996|4002.1|3993.1|0
1653433800000|2022-05-24 23:10:00|4004|3995|4003.6|3994.6|4006.2|3997.2|4003|3994|0
1653434100000|2022-05-24 23:15:00|4003.5|3994.5|4000|3991|4003.6|3994.6|3999.7|3990.7|0
1653434400000|2022-05-24 23:20:00|4000.3|3991.3|4000.3|3991.3|4000.6|3991.6|4000|3991|0
1653434700000|2022-05-24 23:25:00|4000.6|3991.6|3998.5|3989.5|4001.2|3992.2|3998.2|3989.2|0
1653435000000|2022-05-24 23:30:00|3998.7|3989.7|3999.4|3990.4|4000.6|3991.6|3998.7|3989.7|0
1653435300000|2022-05-24 23:35:00|3999.7|3990.7|3998.6|3989.6|3999.7|3990.7|3998.2|3989.2|0
1653435600000|2022-05-24 23:40:00|3998.5|3989.5|3997.1|3988.1|3998.6|3989.6|3997.1|3988.1|0
1653435900000|2022-05-24 23:45:00|3996.8|3987.8|3994.6|3985.6|3996.8|3987.8|3994.3|3985.3|0
1653436200000|2022-05-24 23:50:00|3994.8|3985.8|3993.4|3984.4|3995.3|3986.3|3993.4|3984.4|0
1653436500000|2022-05-24 23:55:00|3993.3|3984.3|3995.6|3986.6|3995.9|3986.9|3992.8|3983.8|0
1653436800000|2022-05-25 00:00:00|3995.3|3986.3|3991.6|3982.6|3995.3|3986.3|3991|3982|0
1653437100000|2022-05-25 00:05:00|3991.3|3982.3|3987.5|3978.5|3993.1|3984.1|3986.6|3977.6|0
1653437400000|2022-05-25 00:10:00|3987.3|3978.3|3980|3971|3987.3|3978.3|3978.6|3969.6|0
1653437700000|2022-05-25 00:15:00|3979.9|3970.9|3976.6|3967.6|3980.5|3971.5|3974|3965|0
1653438000000|2022-05-25 00:20:00|3976.5|3967.5|3977.5|3968.5|3978.6|3969.6|3974.7|3965.7|0
1653438300000|2022-05-25 00:25:00|3977.6|3968.6|3975.3|3966.3|3979.7|3970.7|3972.6|3963.6|0
1653438600000|2022-05-25 00:30:00|3975.9|3966.9|3969.7|3960.7|3977.4|3968.4|3969|3960|0
1653438900000|2022-05-25 00:35:00|3970|3961|3970.9|3961.9|3971.8|3962.8|3968.8|3959.8|0
1653439200000|2022-05-25 00:40:00|3971.1|3962.1|3974|3965|3974|3965|3971.1|3962.1|0
1653439500000|2022-05-25 00:45:00|3974.3|3965.3|3973.4|3964.4|3976.1|3967.1|3973.3|3964.3|0
1653439800000|2022-05-25 00:50:00|3973.6|3964.6|3973.1|3964.1|3976.1|3967.1|3972.4|3963.4|0
1653440100000|2022-05-25 00:55:00|3973.4|3964.4|3977.7|3968.7|3978.5|3969.5|3972.8|3963.8|0
1653440400000|2022-05-25 01:00:00|3977.4|3968.4|3979.4|3970.4|3979.9|3970.9|3976.7|3967.7|0
1653440700000|2022-05-25 01:05:00|3979.6|3970.6|3977.7|3968.7|3981|3972|3976.6|3967.6|0
1653441000000|2022-05-25 01:10:00|3977.9|3968.9|3975.3|3966.3|3979|3970|3973.4|3964.4|0
1653441300000|2022-05-25 01:15:00|3975.1|3966.1|3999.4|3995.4|4008.4|4004.4|3970.4|3966.1|2016
1653441600000|2022-05-25 01:20:00|3998.9|3994.9|3997.4|3993.4|4006.9|4002.9|3991.9|3987.9|1291
1653441900000|2022-05-25 01:25:00|3996.9|3992.9|3998.4|3994.4|4003.9|3999.9|3995.4|3991.4|1116
1653442200000|2022-05-25 01:30:00|3999.9|3995.9|4016.6|4012.6|4026.4|4022.4|3999.9|3995.9|3008
1653442500000|2022-05-25 01:35:00|4016.1|4012.1|4013.6|4009.6|4025.1|4021.1|4002.1|3998.1|2456
1653442800000|2022-05-25 01:40:00|4014.6|4010.6|4011.1|4007.1|4016.1|4012.1|4005.6|4001.6|1721
1653443100000|2022-05-25 01:45:00|4010.6|4006.6|4020.6|4016.6|4022.6|4018.6|4005.6|4001.6|5853
1653443400000|2022-05-25 01:50:00|4021.1|4017.1|4021.1|4017.1|4025.1|4021.1|4009.6|4005.6|1755
1653443700000|2022-05-25 01:55:00|4020.6|4016.6|4044.6|4040.6|4047.6|4043.6|4016.6|4012.6|2109
1653444000000|2022-05-25 02:00:00|4044.1|4040.1|4075.6|4071.6|4076.1|4072.1|4038.6|4034.6|2480
1653444300000|2022-05-25 02:05:00|4076.1|4072.1|4059.1|4055.1|4076.6|4072.6|4052.6|4048.6|1902
1653444600000|2022-05-25 02:10:00|4058.6|4054.6|4038.6|4034.6|4061.1|4057.1|4038.6|4034.6|1386
1653444900000|2022-05-25 02:15:00|4039.6|4035.6|4023.6|4019.6|4039.6|4035.6|4021.1|4017.1|2254
1653445200000|2022-05-25 02:20:00|4023.1|4019.1|4028.1|4024.1|4030.6|4026.6|4021.1|4017.1|1676
1653445500000|2022-05-25 02:25:00|4028.6|4024.6|4015.1|4011.1|4031.6|4027.6|4015.1|4011.1|1466
1653445800000|2022-05-25 02:30:00|4014.6|4010.6|4000.1|3996.1|4017.1|4013.1|3997.6|3993.6|1049
1653446100000|2022-05-25 02:35:00|3999.6|3995.6|4006.6|4002.6|4008.1|4004.1|3998.6|3994.6|762
1653446400000|2022-05-25 02:40:00|4007.1|4003.1|4000.6|3996.6|4007.1|4003.1|3994.6|3990.6|938
1653446700000|2022-05-25 02:45:00|3999.6|3995.6|4013.6|4009.6|4016.6|4012.6|3997.6|3993.6|1106
1653447000000|2022-05-25 02:50:00|4014.6|4010.6|4007.6|4003.6|4017.1|4013.1|4005.6|4001.6|416
1653447300000|2022-05-25 02:55:00|4007.1|4003.1|4004.6|4000.6|4013.6|4009.6|4001.6|3997.6|533
1653447600000|2022-05-25 03:00:00|4005.1|4001.1|4012.6|4008.6|4014.6|4010.6|4002.6|3998.6|1247
1653447900000|2022-05-25 03:05:00|4013.1|4009.1|4017.1|4013.1|4020.6|4016.6|4007.6|4003.6|374
1653448200000|2022-05-25 03:10:00|4017.6|4013.6|4038.1|4034.1|4039.1|4035.1|4017.6|4013.6|663
1653448500000|2022-05-25 03:15:00|4037.6|4033.6|4033.1|4029.1|4042.6|4038.6|4031.6|4027.6|613
1653448800000|2022-05-25 03:20:00|4032.6|4028.6|4025.6|4021.6|4033.1|4029.1|4024.6|4020.6|790
1653449100000|2022-05-25 03:25:00|4026.6|4022.6|4033.1|4029.1|4033.6|4029.6|4020.6|4016.6|385
1653449400000|2022-05-25 03:30:00|4032.6|4028.6|4044.1|4040.1|4044.6|4040.6|4031.1|4027.1|370
1653449700000|2022-05-25 03:35:00|4043.6|4039.6|4061.6|4057.6|4063.6|4059.6|4041.6|4037.6|478
1653450000000|2022-05-25 03:40:00|4060.6|4056.6|4058.1|4054.1|4061.1|4057.1|4049.6|4045.6|622
1653450300000|2022-05-25 03:45:00|4058.6|4054.6|4054.1|4050.1|4062.6|4058.6|4052.6|4048.6|178
1653450600000|2022-05-25 03:50:00|4054.6|4050.6|4057.6|4053.6|4057.6|4053.6|4050.6|4046.6|177
1653450900000|2022-05-25 03:55:00|4057.1|4053.1|4061.6|4057.6|4063.6|4059.6|4056.1|4052.1|206
1653451200000|2022-05-25 04:00:00|4062.6|4053.6|4060.8|4051.8|4062.8|4053.8|4060.6|4051.6|3
1653451500000|2022-05-25 04:05:00|4061.1|4052.1|4061.1|4052.1|4061.7|4052.7|4060.4|4051.4|0
1653451800000|2022-05-25 04:10:00|4061|4052|4058|4049|4061|4052|4057.5|4048.5|0
1653452100000|2022-05-25 04:15:00|4057.9|4048.9|4058.6|4049.6|4059|4050|4057.7|4048.7|0
1653452400000|2022-05-25 04:20:00|4058.7|4049.7|4059.5|4050.5|4060.3|4051.3|4058.6|4049.6|0
1653452700000|2022-05-25 04:25:00|4059.3|4050.3|4058.5|4049.5|4059.6|4050.6|4057.9|4048.9|0
1653453000000|2022-05-25 04:30:00|4058.6|4049.6|4059.5|4050.5|4060.5|4051.5|4058.5|4049.5|0
1653453300000|2022-05-25 04:35:00|4059.3|4050.3|4058.9|4049.9|4059.7|4050.7|4058.6|4049.6|0
1653453600000|2022-05-25 04:40:00|4058.7|4049.7|4058.5|4049.5|4058.9|4049.9|4057.7|4048.7|0
1653453900000|2022-05-25 04:45:00|4058.4|4049.4|4054.8|4045.8|4059.5|4050.5|4054.4|4045.4|0
1653454200000|2022-05-25 04:50:00|4055.1|4046.1|4056.5|4047.5|4057.2|4048.2|4054.9|4045.9|0
1653454500000|2022-05-25 04:55:00|4056.6|4047.6|4056.9|4047.9|4057|4048|4056.3|4047.3|0
1653454800000|2022-05-25 05:00:00|4055.8|4046.8|4049.6|4045.6|4067.1|4063.1|4047.6|4043.6|642
1653455100000|2022-05-25 05:05:00|4050.6|4046.6|4051.1|4047.1|4051.6|4047.6|4041.6|4037.6|400
1653455400000|2022-05-25 05:10:00|4051.6|4047.6|4050.1|4046.1|4057.1|4053.1|4046.6|4042.6|401
1653455700000|2022-05-25 05:15:00|4049.6|4045.6|4052.1|4048.1|4053.6|4049.6|4044.6|4040.6|252
1653456000000|2022-05-25 05:20:00|4051.6|4047.6|4045.1|4041.1|4052.1|4048.1|4045.1|4041.1|320
1653456300000|2022-05-25 05:25:00|4044.6|4040.6|4035.6|4031.6|4044.6|4040.6|4035.6|4031.6|404
1653456600000|2022-05-25 05:30:00|4034.6|4030.6|4037.6|4033.6|4038.6|4034.6|4028.6|4024.6|809
1653456900000|2022-05-25 05:35:00|4037.1|4033.1|4032.6|4028.6|4043.1|4039.1|4030.6|4026.6|994
1653457200000|2022-05-25 05:40:00|4033.6|4029.6|4030.6|4026.6|4036.1|4032.1|4027.1|4023.1|367
1653457500000|2022-05-25 05:45:00|4030.1|4026.1|4029.1|4025.1|4035.6|4031.6|4026.6|4022.6|356
1653457800000|2022-05-25 05:50:00|4029.6|4025.6|4037.6|4033.6|4037.6|4033.6|4027.1|4023.1|332
1653458100000|2022-05-25 05:55:00|4038.1|4034.1|4045.6|4041.6|4046.6|4042.6|4035.6|4031.6|367
1653458400000|2022-05-25 06:00:00|4046.1|4042.1|4047.6|4043.6|4054.6|4050.6|4043.6|4039.6|460
1653458700000|2022-05-25 06:05:00|4048.1|4044.1|4046.6|4042.6|4048.1|4044.1|4040.6|4036.6|211
1653459000000|2022-05-25 06:10:00|4047.1|4043.1|4044.6|4040.6|4049.6|4045.6|4041.6|4037.6|502
1653459300000|2022-05-25 06:15:00|4044.1|4040.1|4032.1|4028.1|4046.6|4042.6|4031.6|4027.6|559
1653459600000|2022-05-25 06:20:00|4031.6|4027.6|4025.6|4021.6|4032.1|4028.1|4023.6|4019.6|418
1653459900000|2022-05-25 06:25:00|4025.1|4021.1|4035.1|4031.1|4035.6|4031.6|4024.6|4020.6|353
1653460200000|2022-05-25 06:30:00|4035.6|4031.6|4036.1|4032.1|4036.6|4032.6|4030.6|4026.6|309
1653460500000|2022-05-25 06:35:00|4035.6|4031.6|4038.6|4034.6|4040.1|4036.1|4034.6|4030.6|316
1653460800000|2022-05-25 06:40:00|4039.1|4035.1|4043.6|4039.6|4045.1|4041.1|4038.6|4034.6|915
1653461100000|2022-05-25 06:45:00|4044.1|4040.1|4053.6|4049.6|4053.6|4049.6|4042.6|4038.6|549
1653461400000|2022-05-25 06:50:00|4053.1|4049.1|4059.6|4055.6|4062.6|4058.6|4048.6|4044.6|626
1653461700000|2022-05-25 06:55:00|4060.1|4056.1|4056.1|4052.1|4061.6|4057.6|4054.6|4050.6|2185
1653462000000|2022-05-25 07:00:00|4056.6|4052.6|4053.1|4049.1|4057.6|4053.6|4051.1|4047.1|289
1653462300000|2022-05-25 07:05:00|4052.6|4048.6|4052.6|4048.6|4056.1|4052.1|4044.6|4040.6|780
1653462600000|2022-05-25 07:10:00|4052.1|4048.1|4047.1|4043.1|4052.6|4048.6|4046.6|4042.6|345
1653462900000|2022-05-25 07:15:00|4047.6|4043.6|4075.6|4071.6|4095.1|4091.1|4046.6|4042.6|1541
1653463200000|2022-05-25 07:20:00|4076.6|4072.6|4077.6|4073.6|4079.1|4075.1|4069.6|4065.6|595
1653463500000|2022-05-25 07:25:00|4077.1|4073.1|4071.1|4067.1|4082.6|4078.6|4071.1|4067.1|660
1653463800000|2022-05-25 07:30:00|4070.6|4066.6|4062.6|4058.6|4073.6|4069.6|4061.6|4057.6|350
1653464100000|2022-05-25 07:35:00|4062.1|4058.1|4058.1|4054.1|4062.6|4058.6|4050.6|4046.6|495
1653464400000|2022-05-25 07:40:00|4058.6|4054.6|4061.1|4057.1|4063.6|4059.6|4056.6|4052.6|981
1653464700000|2022-05-25 07:45:00|4061.6|4057.6|4072.6|4068.6|4073.6|4069.6|4058.1|4054.1|2198
1653465000000|2022-05-25 07:50:00|4072.1|4068.1|4063.6|4059.6|4073.6|4069.6|4062.6|4058.6|1094
1653465300000|2022-05-25 07:55:00|4063.1|4059.1|4053.6|4049.6|4063.1|4059.1|4049.6|4045.6|1114
1653465600000|2022-05-25 08:00:00|4054.1|4050.1|4047.6|4043.6|4056.1|4052.1|4039.1|4035.1|1159
1653465900000|2022-05-25 08:05:00|4047.1|4043.1|4023.1|4019.1|4047.6|4043.6|4020.1|4016.1|1386
1653466200000|2022-05-25 08:10:00|4022.6|4018.6|4028.6|4024.6|4033.6|4029.6|4019.1|4015.1|666
1653466500000|2022-05-25 08:15:00|4029.1|4025.1|4021.1|4017.1|4029.1|4025.1|4017.6|4013.6|2132
1653466800000|2022-05-25 08:20:00|4020.6|4016.6|4028.1|4024.1|4030.1|4026.1|4017.6|4013.6|44
1653467100000|2022-05-25 08:25:00|4027.6|4023.6|4028.1|4024.1|4030.6|4026.6|4025.1|4021.1|2051
1653467400000|2022-05-25 08:30:00|4032.2|4023.2|4036.7|4027.7|4037.3|4028.3|4031.7|4022.7|0
1653467700000|2022-05-25 08:35:00|4036.6|4027.6|4037|4028|4039.5|4030.5|4034.9|4025.9|0
1653468000000|2022-05-25 08:40:00|4037.1|4028.1|4039.2|4030.2|4040.3|4031.3|4037|4028|0
1653468300000|2022-05-25 08:45:00|4039.3|4030.3|4037.6|4028.6|4039.5|4030.5|4037.4|4028.4|0
1653468600000|2022-05-25 08:50:00|4037.9|4028.9|4039.7|4030.7|4040.7|4031.7|4036.1|4027.1|0
1653468900000|2022-05-25 08:55:00|4039.9|4030.9|4029.8|4020.8|4040.4|4031.4|4029.3|4020.3|0
1653469200000|2022-05-25 09:00:00|4029.7|4020.7|4024.3|4015.3|4030.1|4021.1|4023.1|4014.1|0
1653469500000|2022-05-25 09:05:00|4024.4|4015.4|4025.2|4016.2|4027.4|4018.4|4023|4014|0
1653469800000|2022-05-25 09:10:00|4025.5|4016.5|4017.1|4008.1|4026.3|4017.3|4016.9|4007.9|0
1653470100000|2022-05-25 09:15:00|4016.9|4007.9|4030.1|4019.1|4045.6|4020.1|4016.7|4004.1|41
1653470400000|2022-05-25 09:20:00|4031.1|4018.1|4030.1|4018.1|4034.1|4019.1|4029.1|4018.1|599
1653470700000|2022-05-25 09:25:00|4029.1|4017.1|4033.1|4021.1|4036.1|4025.1|4027.1|4017.1|11
1653471000000|2022-05-25 09:30:00|4032.1|4022.1|4038.1|4027.1|4039.1|4029.1|4029.1|4017.1|13
1653471300000|2022-05-25 09:35:00|4037.1|4026.1|4038.1|4027.1|4039.1|4030.1|4036.1|4026.1|4
1653471600000|2022-05-25 09:40:00|4039.1|4028.1|4038.1|4027.1|4039.1|4030.1|4038.1|4026.1|1
1653471900000|2022-05-25 09:45:00|4039.1|4026.1|4041.1|4030.1|4041.1|4030.1|4038.1|4026.1|12
1653472200000|2022-05-25 09:50:00|4040.1|4031.1|4042.1|4032.1|4047.1|4037.1|4039.1|4030.1|17
1653472500000|2022-05-25 09:55:00|4041.1|4031.1|4041.1|4031.1|4043.1|4036.1|4040.1|4031.1|17
1653472800000|2022-05-25 10:00:00|4043.1|4032.1|4047.1|4038.1|4047.1|4038.1|4041.1|4031.1|29
1653473100000|2022-05-25 10:05:00|4046.1|4037.1|4044.1|4034.1|4048.1|4038.1|4043.1|4032.1|3
1653473400000|2022-05-25 10:10:00|4045.1|4035.1|4039.1|4029.1|4045.1|4037.1|4039.1|4028.1|2
1653473700000|2022-05-25 10:15:00||4027.1||4027.1||4029.1||4024.1|0
1653474000000|2022-05-25 10:20:00|4041.1|4028.1|4039.1|4028.1|4041.1|4032.1|4039.1|4024.1|12
1653474300000|2022-05-25 10:25:00|4040.1|4027.1|4039.1|4025.1|4040.1|4030.1|4039.1|4025.1|2
1653474600000|2022-05-25 10:30:00|4038.1|4026.1|4039.1|4025.1|4039.1|4028.1|4038.1|4025.1|0
1653474900000|2022-05-25 10:35:00|4040.1|4026.1|4038.1|4029.1|4040.1|4030.1|4038.1|4026.1|0
1653475200000|2022-05-25 10:40:00|4040.1|4030.1|4038.1|4027.1|4040.1|4030.1|4038.1|4026.1|0
1653475500000|2022-05-25 10:45:00|4037.1|4025.1|4022.1|4013.1|4037.1|4025.1|4022.1|4012.1|23
1653475800000|2022-05-25 10:50:00|4025.1|4011.1|4026.1|4012.1|4029.1|4018.1|4018.1|4009.1|13
1653476100000|2022-05-25 10:55:00|4027.1|4010.1|4023.1|4012.1|4027.1|4014.1|4022.1|4010.1|0
1653476400000|2022-05-25 11:00:00|4022.1|4011.1|4026.1|4012.1|4027.1|4016.1|4021.1|4011.1|3
1653476700000|2022-05-25 11:05:00|4025.1|4013.1|4025.1|4014.1|4026.1|4014.1|4023.1|4013.1|0
1653477000000|2022-05-25 11:10:00|4021.1|4015.1|4022.1|4012.1|4026.1|4017.1|4020.1|4011.1|7
1653477300000|2022-05-25 11:15:00|4023.1|4011.1|4024.1|4014.1|4026.1|4014.1|4018.1|4011.1|1
1653477600000|2022-05-25 11:20:00|4023.1|4013.1|4011.1|4002.1|4024.1|4014.1|4011.1|4000.1|10
1653477900000|2022-05-25 11:25:00|4010.1|3999.1|4013.1|4001.1|4015.1|4001.1|4003.1|3989.1|21
1653478200000|2022-05-25 11:30:00|4014.1|4002.1|4008.1|3999.1|4018.1|4008.1|4006.1|3998.1|9
1653478500000|2022-05-25 11:35:00|4009.1|4000.1|4012.1|4000.1|4012.1|4001.1|4006.1|3998.1|8
1653478800000|2022-05-25 11:40:00|4011.1|3999.1|4009.1|3998.1|4011.1|4000.1|4007.1|3998.1|0
1653479100000|2022-05-25 11:45:00|4008.1|3999.1|4010.1|4000.1|4010.1|4002.1|4007.1|3998.1|1
1653479400000|2022-05-25 11:50:00|4011.1|3999.1|4014.1|4000.1|4014.1|4000.1|4009.1|3999.1|4
1653479700000|2022-05-25 11:55:00|4013.1|4001.1|4009.1|4001.1|4021.1|4008.1|4009.1|4000.1|46
1653480000000|2022-05-25 12:00:00|4008.1|4000.1|4007.1|3999.1|4011.1|4001.1|4006.1|3998.1|5
1653480300000|2022-05-25 12:05:00|4010.1|3998.1|4008.1|3999.1|4011.1|4002.1|4007.1|3998.1|7
1653480600000|2022-05-25 12:10:00|4009.1|4000.1|4009.1|4000.1|4014.1|4000.1|4004.1|3994.1|19
1653480900000|2022-05-25 12:15:00|4013.1|4001.1|4013.1|4004.1|4015.1|4005.1|4010.1|4000.1|7
1653481200000|2022-05-25 12:20:00|4017.1|4005.1|4014.1|4005.1|4017.1|4006.1|4011.1|4002.1|3
1653481500000|2022-05-25 12:25:00|4013.1|4004.1|4013.1|4000.1|4013.1|4005.1|4010.1|4000.1|3
1653481800000|2022-05-25 12:30:00|4012.1|3997.1|4022.1|4008.1|4023.1|4010.1|4007.1|3995.1|10
1653482100000|2022-05-25 12:35:00|4021.1|4006.1|4016.1|4008.1|4022.1|4008.1|4015.1|4006.1|1
1653482400000|2022-05-25 12:40:00|4018.1|4007.1|4021.1|4010.1|4021.1|4010.1|4017.1|4006.1|13
1653482700000|2022-05-25 12:45:00|4020.1|4011.1|4021.1|4010.1|4021.1|4012.1|4020.1|4010.1|5
1653483000000|2022-05-25 12:50:00|4024.1|4011.1|4023.1|4010.1|4024.1|4015.1|4022.1|4010.1|1
1653483300000|2022-05-25 12:55:00|4022.1|4008.1|4022.1|4011.1|4023.1|4015.1|4018.1|4008.1|5
1653483600000|2022-05-25 13:00:00|4023.1|4010.1|4019.1|4008.1|4023.1|4015.1|4018.1|4008.1|1
1653483900000|2022-05-25 13:05:00|4018.1|4009.1|4021.1|4009.1|4021.1|4010.1|4018.1|4008.1|0
1653484200000|2022-05-25 13:10:00|4020.1|4008.1|4018.1|4007.1|4021.1|4009.1|4018.1|4006.1|1
1653484500000|2022-05-25 13:15:00|4017.1|4008.1|4019.1|4007.1|4019.1|4008.1|4013.1|4004.1|3
1653484800000|2022-05-25 13:20:00|4018.1|4008.1|4022.1|4009.1|4024.1|4010.1|4018.1|4007.1|2
1653485100000|2022-05-25 13:25:00|4024.1|4010.1|4033.1|4021.1|4034.1|4024.1|4022.1|4010.1|22
1653485400000|2022-05-25 13:30:00|4032.1|4022.1|4041.1|4029.1|4050.1|4042.1|4028.1|4019.1|148
1653485700000|2022-05-25 13:35:00|4040.1|4030.1|4030.1|4022.1|4052.1|4041.1|4025.1|4016.1|162
1653486000000|2022-05-25 13:40:00|4033.1|4023.1|4028.1|4017.1|4047.1|4039.1|4018.1|4007.1|137
1653486300000|2022-05-25 13:45:00|4027.1|4018.1|4004.1|3995.1|4037.1|4028.1|4003.1|3995.1|239
1653486600000|2022-05-25 13:50:00|4006.1|3996.1|4002.1|3995.1|4009.1|4001.1|3998.1|3988.1|149
1653486900000|2022-05-25 13:55:00|4004.1|3996.1|4016.1|4008.1|4019.1|4010.1|4002.1|3992.1|222
1653487200000|2022-05-25 14:00:00|4017.1|4009.1|4023.1|4012.1|4025.1|4015.1|4011.1|4003.1|184
1653487500000|2022-05-25 14:05:00|4022.1|4011.1|4010.1|4000.1|4022.1|4011.1|4002.1|3992.1|150
1653487800000|2022-05-25 14:10:00|4009.1|4001.1|4016.1|4007.1|4017.1|4008.1|4004.1|3996.1|70
1653488100000|2022-05-25 14:15:00|4017.1|4008.1|4023.1|4013.1|4024.1|4015.1|4013.1|4004.1|92
1653488400000|2022-05-25 14:20:00|4022.1|4014.1|4024.1|4016.1|4025.1|4017.1|4018.1|4010.1|174
1653488700000|2022-05-25 14:25:00|4025.1|4015.1|4035.1|4024.1|4035.1|4025.1|4024.1|4015.1|43
1653489000000|2022-05-25 14:30:00|4034.1|4025.1|4041.1|4033.1|4042.1|4034.1|4026.1|4018.1|78
1653489300000|2022-05-25 14:35:00|4040.1|4031.1|4040.1|4032.1|4042.1|4033.1|4036.1|4028.1|74
1653489600000|2022-05-25 14:40:00|4039.1|4033.1|4034.1|4025.1|4040.1|4033.1|4028.1|4020.1|91
1653489900000|2022-05-25 14:45:00|4035.1|4024.1|4028.1|4017.1|4036.1|4027.1|4024.1|4013.1|44
1653490200000|2022-05-25 14:50:00|4029.1|4018.1|4033.1|4022.1|4038.1|4027.1|4025.1|4018.1|25
1653490500000|2022-05-25 14:55:00|4032.1|4021.1|4039.1|4028.1|4042.1|4034.1|4032.1|4021.1|19
1653490800000|2022-05-25 15:00:00|4038.1|4029.1|4030.1|4020.1|4042.1|4033.1|4029.1|4018.1|37
1653491100000|2022-05-25 15:05:00|4031.1|4019.1|4034.1|4024.1|4037.1|4028.1|4029.1|4019.1|14
1653491400000|2022-05-25 15:10:00|4033.1|4025.1|4038.1|4029.1|4043.1|4035.1|4033.1|4023.1|105
1653491700000|2022-05-25 15:15:00|4039.1|4030.1|4036.1|4027.1|4040.1|4030.1|4030.1|4022.1|100
1653492000000|2022-05-25 15:20:00|4037.1|4026.1|4032.1|4021.1|4037.1|4027.1|4027.1|4018.1|8
1653492300000|2022-05-25 15:25:00|4030.1|4022.1|4028.1|4018.1|4030.1|4022.1|4024.1|4016.1|24
1653492600000|2022-05-25 15:30:00|4027.1|4019.1|4016.1|4008.1|4029.1|4019.1|4016.1|4007.1|11
1653492900000|2022-05-25 15:35:00|4015.1|4007.1|4013.1|4005.1|4017.1|4008.1|4007.1|4000.1|63
1653493200000|2022-05-25 15:40:00|4014.1|4004.1|4018.1|4008.1|4020.1|4011.1|4010.1|4000.1|49
1653493500000|2022-05-25 15:45:00|4017.1|4007.1|4019.1|4009.1|4020.1|4013.1|4017.1|4005.1|2
1653493800000|2022-05-25 15:50:00|4018.1|4010.1|4013.1|4003.1|4019.1|4010.1|4012.1|4002.1|31
1653494100000|2022-05-25 15:55:00|4012.1|4004.1|4015.1|4007.1|4019.1|4011.1|4011.1|4003.1|44
1653494400000|2022-05-25 16:00:00|4016.1|4008.1|4015.1|4006.1|4020.1|4013.1|4014.1|4004.1|37
1653494700000|2022-05-25 16:05:00|4014.1|4007.1|4010.1|4002.1|4017.1|4008.1|4008.1|4000.1|20
1653495000000|2022-05-25 16:10:00|4009.1|4001.1|4014.1|4003.1|4015.1|4003.1|4008.1|4000.1|16
1653495300000|2022-05-25 16:15:00|4013.1|4004.1|4008.1|3999.1|4014.1|4004.1|4007.1|3998.1|21
1653495600000|2022-05-25 16:20:00|4007.1|3998.1|3997.1|3989.1|4007.1|3998.1|3997.1|3988.1|22
1653495900000|2022-05-25 16:25:00|3998.1|3988.1|3995.1|3985.1|3998.1|3989.1|3991.1|3982.1|19
1653496200000|2022-05-25 16:30:00|3998.1|3984.1|3995.1|3984.1|4004.1|3995.1|3995.1|3984.1|22
1653496500000|2022-05-25 16:35:00|3996.1|3985.1|3998.1|3988.1|3999.1|3990.1|3989.1|3981.1|39
1653496800000|2022-05-25 16:40:00|3997.1|3989.1|4003.1|3993.1|4003.1|3993.1|3995.1|3985.1|77
1653497100000|2022-05-25 16:45:00|4002.1|3992.1|4004.1|3993.1|4005.1|3996.1|3998.1|3988.1|14
1653497400000|2022-05-25 16:50:00|4003.1|3994.1|3998.1|3986.1|4003.1|3994.1|3992.1|3985.1|22
1653497700000|2022-05-25 16:55:00|3996.1|3985.1|4004.1|3993.1|4005.1|3993.1|3994.1|3983.1|4
1653498000000|2022-05-25 17:00:00|4003.1|3992.1|3996.1|3988.1|4004.1|3992.1|3996.1|3987.1|1
1653498300000|2022-05-25 17:05:00|3998.1|3989.1|3993.1|3984.1|3998.1|3989.1|3992.1|3984.1|5
1653498600000|2022-05-25 17:10:00|3995.1|3985.1|3992.1|3982.1|3995.1|3986.1|3986.1|3979.1|31
1653498900000|2022-05-25 17:15:00|3994.1|3983.1|3990.1|3981.1|3995.1|3986.1|3989.1|3980.1|1
1653499200000|2022-05-25 17:20:00|3989.1|3980.1|3987.1|3978.1|3992.1|3982.1|3986.1|3977.1|19
1653499500000|2022-05-25 17:25:00|3986.1|3979.1|3996.1|3986.1|3997.1|3989.1|3986.1|3977.1|16
1653499800000|2022-05-25 17:30:00|3997.1|3987.1|4000.1|3988.1|4000.1|3988.1|3995.1|3986.1|0
1653500100000|2022-05-25 17:35:00|3999.1|3989.1|4005.1|3995.1|4005.1|3996.1|3999.1|3989.1|6
1653500400000|2022-05-25 17:40:00|4004.1|3996.1|4002.1|3992.1|4005.1|3996.1|4001.1|3991.1|45
1653500700000|2022-05-25 17:45:00|4003.1|3993.1|4004.1|3993.1|4004.1|3994.1|4000.1|3990.1|20
1653501000000|2022-05-25 17:50:00|4003.1|3992.1|4002.1|3990.1|4004.1|3993.1|4002.1|3990.1|2
1653501300000|2022-05-25 17:55:00|4003.1|3991.1|4010.1|3999.1|4010.1|4000.1|3999.1|3990.1|13
1653501600000|2022-05-25 18:00:00|4009.1|3996.1|4020.1|4005.1|4025.1|4015.1|4006.1|3994.1|41
1653501900000|2022-05-25 18:05:00|4022.1|4006.1|4007.1|3995.1|4022.1|4009.1|3991.1|3979.1|44
1653502200000|2022-05-25 18:10:00|4008.1|3996.1|4017.1|4005.1|4020.1|4008.1|4007.1|3995.1|8
1653502500000|2022-05-25 18:15:00|4016.1|4004.1|4014.1|4004.1|4025.1|4014.1|4011.1|4000.1|22
1653502800000|2022-05-25 18:20:00|4015.1|4003.1|4020.1|4008.1|4020.1|4012.1|4010.1|4000.1|26
1653503100000|2022-05-25 18:25:00|4019.1|4009.1|4025.1|4016.1|4025.1|4016.1|4017.1|4008.1|14
1653503400000|2022-05-25 18:30:00|4024.1|4017.1|4025.1|4014.1|4030.1|4019.1|4022.1|4012.1|6
1653503700000|2022-05-25 18:35:00|4024.1|4013.1|4022.1|4011.1|4029.1|4017.1|4020.1|4010.1|9
1653504000000|2022-05-25 18:40:00|4023.1|4010.1|4025.1|4014.1|4029.1|4019.1|4022.1|4010.1|3
1653504300000|2022-05-25 18:45:00|4026.1|4015.1|4023.1|4012.1|4028.1|4015.1|4022.1|4011.1|6
1653504600000|2022-05-25 18:50:00|4024.1|4013.1|4028.1|4016.1|4029.1|4017.1|4022.1|4008.1|3
1653504900000|2022-05-25 18:55:00|4027.1|4017.1|4025.2|4016.2|4030.1|4020.6|4024.1|4016.1|14
1653505200000|2022-05-25 19:00:00|4026.2|4017.2|4037.4|4028.4|4037.4|4028.4|4024.6|4015.6|0
1653505500000|2022-05-25 19:05:00|4037.3|4028.3|4040.1|4031.1|4040.5|4031.5|4034.9|4025.9|0
1653505800000|2022-05-25 19:10:00|4040.2|4031.2|4043.3|4034.3|4043.7|4034.7|4038.9|4029.9|0
1653506100000|2022-05-25 19:15:00|4043.4|4034.4|4039|4030|4043.6|4034.6|4037.5|4028.5|0
1653506400000|2022-05-25 19:20:00|4039.1|4030.1|4037.1|4028.1|4039.2|4030.2|4035.7|4026.7|0
1653506700000|2022-05-25 19:25:00|4037|4028|4037.1|4028.1|4037.8|4028.8|4036.1|4027.1|0
1653507000000|2022-05-25 19:30:00|4037.3|4028.3|4034.3|4025.3|4039.9|4030.9|4033.8|4024.8|0
1653507300000|2022-05-25 19:35:00|4034.2|4025.2|4033.3|4024.3|4034.3|4025.3|4030.1|4021.1|0
1653507600000|2022-05-25 19:40:00|4033.1|4024.1|4033.4|4024.4|4033.7|4024.7|4029.8|4020.8|0
1653507900000|2022-05-25 19:45:00|4033.2|4024.2|4028.5|4019.5|4033.3|4024.3|4025.3|4016.3|0
1653508200000|2022-05-25 19:50:00|4028.3|4019.3|4026.2|4017.2|4028.3|4019.3|4019.7|4010.7|0
1653508500000|2022-05-25 19:55:00|4026|4017|4031.5|4022.5|4031.5|4022.5|4025.3|4016.3|0
1653508800000|2022-05-25 20:00:00|4031.7|4022.7|4030.4|4021.4|4032.3|4023.3|4027.4|4018.4|0
1653509100000|2022-05-25 20:05:00|4030.7|4021.7|4020.9|4011.9|4032.3|4023.3|4020.7|4011.7|0
1653509400000|2022-05-25 20:10:00|4020.8|4011.8|4022.3|4013.3|4027.2|4018.2|4019.3|4010.3|0
1653509700000|2022-05-25 20:15:00|4022|4013|4024.4|4015.4|4025.3|4016.3|4021|4012|0
1653510000000|2022-05-25 20:20:00|4024.6|4015.6|4009.4|4000.4|4024.7|4015.7|4008.5|3999.5|0
1653510300000|2022-05-25 20:25:00|4009.5|4000.5|4010|4001|4010.9|4001.9|4002.6|3993.6|0
1653510600000|2022-05-25 20:30:00|4009.7|4000.7|4017.6|4008.6|4018.3|4009.3|4007.4|3998.4|0
1653510900000|2022-05-25 20:35:00|4017.5|4008.5|4019.2|4010.2|4020.4|4011.4|4014.7|4005.7|0
1653511200000|2022-05-25 20:40:00|4018.8|4009.8|4014.7|4005.7|4018.8|4009.8|4014.4|4005.4|0
1653511500000|2022-05-25 20:45:00|4014.5|4005.5|4013.8|4004.8|4015.3|4006.3|4011.5|4002.5|0
1653511800000|2022-05-25 20:50:00|4014.3|4005.3|4016.3|4007.3|4016.9|4007.9|4012.9|4003.9|0
1653512100000|2022-05-25 20:55:00|4016|4007|4018.1|4009.1|4019.5|4010.5|4015.6|4006.6|0
1653512400000|2022-05-25 21:00:00|4018.3|4009.3|4018.1|4009.1|4019|4010|4018.1|4009.1|0
1653512700000|2022-05-25 21:05:00|4018|4009|4018.6|4009.6|4018.6|4009.6|4017.7|4008.7|0
1653513000000|2022-05-25 21:10:00|4018.5|4009.5|4018.1|4009.1|4018.5|4009.5|4017.4|4008.4|0
1653513300000|2022-05-25 21:15:00|4018.3|4009.3|4018.2|4009.2|4018.4|4009.4|4017.9|4008.9|0
1653513600000|2022-05-25 21:20:00|4018.1|4009.1|4017.8|4008.8|4018.1|4009.1|4017.6|4008.6|0
1653513900000|2022-05-25 21:25:00|4017.7|4008.7|4018.5|4009.5|4018.5|4009.5|4017.7|4008.7|0
1653514200000|2022-05-25 21:30:00|4018.4|4009.4|4018.8|4009.8|4018.9|4009.9|4018.4|4009.4|0
1653514500000|2022-05-25 21:35:00|4018.6|4009.6|4024.1|4015.1|4024.1|4015.1|4018.6|4009.6|0
1653514800000|2022-05-25 21:40:00|4024.2|4015.2|4025.6|4016.6|4025.6|4016.6|4023.8|4014.8|0
1653515100000|2022-05-25 21:45:00|4025.3|4016.3|4025.3|4016.3|4025.9|4016.9|4025|4016|0
1653515400000|2022-05-25 21:50:00|4025.5|4016.5|4026.3|4017.3|4026.3|4017.3|4025.4|4016.4|0
1653515700000|2022-05-25 21:55:00|4026.2|4017.2|4025.7|4016.7|4026.2|4017.2|4024.8|4015.8|0
1653516000000|2022-05-25 22:00:00|4027.3|4018.3|4030.5|4021.5|4032.3|4023.3|4026.2|4017.2|0
1653516300000|2022-05-25 22:05:00|4030.6|4021.6|4029.9|4020.9|4031.9|4022.9|4028.8|4019.8|0
1653516600000|2022-05-25 22:10:00|4030|4021|4033.7|4024.7|4034|4025|4029.9|4020.9|0
1653516900000|2022-05-25 22:15:00|4034|4025|4032.8|4023.8|4034|4025|4032.2|4023.2|0
1653517200000|2022-05-25 22:20:00|4032.5|4023.5|4030.9|4021.9|4033.1|4024.1|4030.5|4021.5|0
1653517500000|2022-05-25 22:25:00|4030.7|4021.7|4027|4018|4031.6|4022.6|4026.7|4017.7|0
1653517800000|2022-05-25 22:30:00|4026.7|4017.7|4028.8|4019.8|4028.8|4019.8|4026.3|4017.3|0
1653518100000|2022-05-25 22:35:00|4028.5|4019.5|4029.7|4020.7|4030.3|4021.3|4028.5|4019.5|0
1653518400000|2022-05-25 22:40:00|4030.1|4021.1|4028.8|4019.8|4031.2|4022.2|4028.8|4019.8|0
1653518700000|2022-05-25 22:45:00|4028.5|4019.5|4027.9|4018.9|4028.8|4019.8|4027.7|4018.7|0
1653519000000|2022-05-25 22:50:00|4027.7|4018.7|4028|4019|4028.5|4019.5|4027.3|4018.3|0
1653519300000|2022-05-25 22:55:00|4028.2|4019.2|4032.2|4023.2|4032.8|4023.8|4027.3|4018.3|0
1653519600000|2022-05-25 23:00:00|4032.5|4023.5|4033.1|4024.1|4033.4|4024.4|4031.6|4022.6|0
1653519900000|2022-05-25 23:05:00|4033.2|4024.2|4031.1|4022.1|4033.6|4024.6|4031.1|4022.1|0
1653520200000|2022-05-25 23:10:00|4031.3|4022.3|4034.4|4025.4|4034.4|4025.4|4031.3|4022.3|0
1653520500000|2022-05-25 23:15:00|4034.7|4025.7|4033.5|4024.5|4035.4|4026.4|4033.5|4024.5|0
1653520800000|2022-05-25 23:20:00|4033.3|4024.3|4032.2|4023.2|4033.5|4024.5|4032.2|4023.2|0
1653521100000|2022-05-25 23:25:00|4032.3|4023.3|4032.3|4023.3|4032.5|4023.5|4031.4|4022.4|0
1653521400000|2022-05-25 23:30:00|4032.2|4023.2|4030.6|4021.6|4033.7|4024.7|4030.3|4021.3|0
1653521700000|2022-05-25 23:35:00|4031.2|4022.2|4030|4021|4032.5|4023.5|4029.7|4020.7|0
1653522000000|2022-05-25 23:40:00|4028.9|4019.9|4030.9|4021.9|4031.6|4022.6|4028.8|4019.8|0
1653522300000|2022-05-25 23:45:00|4031.2|4022.2|4030.2|4021.2|4032.5|4023.5|4029.1|4020.1|0
1653522600000|2022-05-25 23:50:00|4030|4021|4025.4|4016.4|4030|4021|4025.4|4016.4|0
1653522900000|2022-05-25 23:55:00|4025.3|4016.3|4025.1|4016.1|4026.5|4017.5|4023.6|4014.6|0
1653523200000|2022-05-26 00:00:00|4024.3|4015.3|4029.6|4020.6|4031.4|4022.4|4023.6|4014.6|0
1653523500000|2022-05-26 00:05:00|4029.3|4020.3|4036.7|4027.7|4036.7|4027.7|4029|4020|0
1653523800000|2022-05-26 00:10:00|4036.5|4027.5|4047.4|4038.4|4049.5|4040.5|4036.3|4027.3|0
1653524100000|2022-05-26 00:15:00|4047.3|4038.3|4040.8|4031.8|4047.4|4038.4|4040.4|4031.4|0
1653524400000|2022-05-26 00:20:00|4040.6|4031.6|4040.5|4031.5|4042.7|4033.7|4040.1|4031.1|0
1653524700000|2022-05-26 00:25:00|4040.8|4031.8|4044.8|4035.8|4044.8|4035.8|4039.3|4030.3|0
1653525000000|2022-05-26 00:30:00|4044.7|4035.7|4048.3|4039.3|4049.1|4040.1|4042.2|4033.2|0
1653525300000|2022-05-26 00:35:00|4048.2|4039.2|4045.9|4036.9|4048.2|4039.2|4043.3|4034.3|0
1653525600000|2022-05-26 00:40:00|4046.1|4037.1|4052.2|4043.2|4052.5|4043.5|4045.8|4036.8|0
1653525900000|2022-05-26 00:45:00|4052.1|4043.1|4048|4039|4053.3|4044.3|4048|4039|0
1653526200000|2022-05-26 00:50:00|4048.3|4039.3|4047.9|4038.9|4048.3|4039.3|4045.8|4036.8|0
1653526500000|2022-05-26 00:55:00|4047.6|4038.6|4049.8|4040.8|4049.8|4040.8|4045.7|4036.7|0
1653526800000|2022-05-26 01:00:00|4049.5|4040.5|4048.9|4039.9|4049.5|4040.5|4046.9|4037.9|0
1653527100000|2022-05-26 01:05:00|4048.6|4039.6|4054.4|4045.4|4054.4|4045.4|4046.9|4037.9|0
1653527400000|2022-05-26 01:10:00|4054.2|4045.2|4057.6|4048.6|4058.1|4049.1|4051.7|4042.7|0
1653527700000|2022-05-26 01:15:00|4056.8|4047.8|4054.1|4050.1|4062.6|4058.6|4048.1|4044.1|751
1653528000000|2022-05-26 01:20:00|4053.6|4049.6|4048.1|4044.1|4056.1|4052.1|4045.6|4041.6|378
1653528300000|2022-05-26 01:25:00|4048.6|4044.6|4041.1|4037.1|4049.6|4045.6|4040.6|4036.6|257
1653528600000|2022-05-26 01:30:00|4041.6|4037.6|4049.1|4045.1|4062.6|4058.6|4039.6|4035.6|2504
1653528900000|2022-05-26 01:35:00|4049.6|4045.6|4015.6|4011.6|4050.6|4046.6|4011.6|4007.6|1514
1653529200000|2022-05-26 01:40:00|4016.6|4012.6|4008.1|4004.1|4018.6|4014.6|4005.6|4001.6|2201
1653529500000|2022-05-26 01:45:00|4007.6|4003.6|3996.6|3992.6|4016.6|4012.6|3996.6|3992.6|3033
1653529800000|2022-05-26 01:50:00|3994.6|3990.6|3986.6|3982.6|3999.1|3995.1|3978.6|3974.6|3772
1653530100000|2022-05-26 01:55:00|3985.6|3981.6|3964.6|3960.6|3985.6|3981.6|3963.6|3959.6|1243
1653530400000|2022-05-26 02:00:00|3964.1|3960.1|3963.6|3959.6|3973.6|3969.6|3961.1|3957.1|1175
1653530700000|2022-05-26 02:05:00|3964.1|3960.1|3984.6|3980.6|3985.6|3981.6|3962.6|3958.6|1527
1653531000000|2022-05-26 02:10:00|3984.1|3980.1|3979.1|3975.1|3990.1|3986.1|3975.6|3971.6|1219
1653531300000|2022-05-26 02:15:00|3979.6|3975.6|4003.6|3999.6|4004.6|4000.6|3977.1|3973.1|926
1653531600000|2022-05-26 02:20:00|4004.6|4000.6|3993.6|3989.6|4006.6|4002.6|3988.6|3984.6|852
1653531900000|2022-05-26 02:25:00|3994.1|3990.1|4007.6|4003.6|4013.6|4009.6|3994.1|3990.1|1167
1653532200000|2022-05-26 02:30:00|4008.6|4004.6|4023.6|4019.6|4025.6|4021.6|4004.6|4000.6|1384
1653532500000|2022-05-26 02:35:00|4022.6|4018.6|4007.6|4003.6|4024.1|4020.1|4004.6|4000.6|1017
1653532800000|2022-05-26 02:40:00|4008.6|4004.6|3999.6|3995.6|4009.6|4005.6|3995.1|3991.1|1209
1653533100000|2022-05-26 02:45:00|4000.1|3996.1|3995.1|3991.1|4007.1|4003.1|3992.6|3988.6|608
1653533400000|2022-05-26 02:50:00|3995.6|3991.6|4007.6|4003.6|4007.6|4003.6|3995.6|3991.6|861
1653533700000|2022-05-26 02:55:00|4008.1|4004.1|4003.1|3999.1|4011.6|4007.6|3999.6|3995.6|515
1653534000000|2022-05-26 03:00:00|4002.6|3998.6|4003.1|3999.1|4009.1|4005.1|3996.6|3992.6|498
1653534300000|2022-05-26 03:05:00|4002.6|3998.6|3990.6|3986.6|4003.6|3999.6|3989.6|3985.6|635
1653534600000|2022-05-26 03:10:00|3990.1|3986.1|3995.6|3991.6|3997.6|3993.6|3988.6|3984.6|509
1653534900000|2022-05-26 03:15:00|3995.1|3991.1|3992.6|3988.6|3995.1|3991.1|3988.6|3984.6|667
1653535200000|2022-05-26 03:20:00|3992.1|3988.1|4012.1|4008.1|4012.1|4008.1|3991.6|3987.6|867
1653535500000|2022-05-26 03:25:00|4012.6|4008.6|4024.6|4020.6|4026.1|4022.1|4009.6|4005.6|630
1653535800000|2022-05-26 03:30:00|4024.1|4020.1|4046.6|4042.6|4050.6|4046.6|4016.6|4012.6|1835
1653536100000|2022-05-26 03:35:00|4047.1|4043.1|4037.1|4033.1|4051.1|4047.1|4033.6|4029.6|738
1653536400000|2022-05-26 03:40:00|4036.6|4032.6|4051.6|4047.6|4060.6|4056.6|4035.6|4031.6|620
1653536700000|2022-05-26 03:45:00|4052.1|4048.1|4050.1|4046.1|4055.6|4051.6|4046.1|4042.1|800
1653537000000|2022-05-26 03:50:00|4050.6|4046.6|4049.6|4045.6|4053.6|4049.6|4045.6|4041.6|498
1653537300000|2022-05-26 03:55:00|4049.1|4045.1|4054.6|4050.6|4057.6|4053.6|4048.1|4044.1|293
1653537600000|2022-05-26 04:00:00|4056|4047|4054.2|4045.2|4056.7|4047.7|4054.1|4045.1|0
1653537900000|2022-05-26 04:05:00|4054.3|4045.3|4053.7|4044.7|4055.3|4046.3|4053.2|4044.2|0
1653538200000|2022-05-26 04:10:00|4053.5|4044.5|4052.8|4043.8|4054.5|4045.5|4052.4|4043.4|0
1653538500000|2022-05-26 04:15:00|4053|4044|4053.1|4044.1|4053.8|4044.8|4052.5|4043.5|0
1653538800000|2022-05-26 04:20:00|4053|4044|4050.7|4041.7|4053.5|4044.5|4050|4041|0
1653539100000|2022-05-26 04:25:00|4050.4|4041.4|4050.4|4041.4|4050.8|4041.8|4049.2|4040.2|0
1653539400000|2022-05-26 04:30:00|4050.6|4041.6|4050.3|4041.3|4051.3|4042.3|4050.3|4041.3|0
1653539700000|2022-05-26 04:35:00|4050|4041|4051.6|4042.6|4052.2|4043.2|4050|4041|0
1653540000000|2022-05-26 04:40:00|4051.7|4042.7|4048.3|4039.3|4051.7|4042.7|4047.9|4038.9|0
1653540300000|2022-05-26 04:45:00|4048.6|4039.6|4049.2|4040.2|4049.8|4040.8|4048.3|4039.3|0
1653540600000|2022-05-26 04:50:00|4049.1|4040.1|4044.9|4035.9|4049.1|4040.1|4044.2|4035.2|0
1653540900000|2022-05-26 04:55:00|4044.8|4035.8|4044.2|4035.2|4045.2|4036.2|4043.2|4034.2|0
1653541200000|2022-05-26 05:00:00|4044.3|4035.3|4041.6|4037.6|4051.6|4047.6|4029.6|4025.6|3384
1653541500000|2022-05-26 05:05:00|4042.1|4038.1|4036.6|4032.6|4047.6|4043.6|4033.6|4029.6|774
1653541800000|2022-05-26 05:10:00|4037.6|4033.6|4023.6|4019.6|4042.6|4038.6|4022.1|4018.1|520
1653542100000|2022-05-26 05:15:00|4022.6|4018.6|4024.6|4020.6|4025.6|4021.6|4019.6|4015.6|1007
1653542400000|2022-05-26 05:20:00|4023.6|4019.6|4022.1|4018.1|4028.1|4024.1|4020.6|4016.6|451
1653542700000|2022-05-26 05:25:00|4022.6|4018.6|4021.6|4017.6|4025.1|4021.1|4014.6|4010.6|1269
1653543000000|2022-05-26 05:30:00|4021.1|4017.1|4027.6|4023.6|4028.6|4024.6|4021.1|4017.1|2899
1653543300000|2022-05-26 05:35:00|4028.1|4024.1|4021.1|4017.1|4033.6|4029.6|4020.6|4016.6|836
1653543600000|2022-05-26 05:40:00|4020.6|4016.6|4024.6|4020.6|4025.6|4021.6|4019.6|4015.6|333
1653543900000|2022-05-26 05:45:00|4025.1|4021.1|4011.6|4007.6|4026.6|4022.6|4010.6|4006.6|974
1653544200000|2022-05-26 05:50:00|4011.1|4007.1|4003.6|3999.6|4011.6|4007.6|4002.1|3998.1|1057
1653544500000|2022-05-26 05:55:00|4004.1|4000.1|4005.6|4001.6|4007.1|4003.1|3998.6|3994.6|873
1653544800000|2022-05-26 06:00:00|4006.1|4002.1|3999.1|3995.1|4010.1|4006.1|3998.1|3994.1|1250
1653545100000|2022-05-26 06:05:00|3999.6|3995.6|3996.6|3992.6|4004.6|4000.6|3991.6|3987.6|556
1653545400000|2022-05-26 06:10:00|3997.6|3993.6|3998.1|3994.1|4002.6|3998.6|3994.1|3990.1|359
1653545700000|2022-05-26 06:15:00|3998.6|3994.6|4005.1|4001.1|4006.6|4002.6|3997.6|3993.6|348
1653546000000|2022-05-26 06:20:00|4004.6|4000.6|4007.6|4003.6|4008.1|4004.1|3999.6|3995.6|329
1653546300000|2022-05-26 06:25:00|4008.6|4004.6|4005.6|4001.6|4013.6|4009.6|4003.6|3999.6|496
1653546600000|2022-05-26 06:30:00|4005.1|4001.1|3998.6|3994.6|4007.6|4003.6|3998.6|3994.6|752
1653546900000|2022-05-26 06:35:00|3999.1|3995.1|4006.1|4002.1|4006.6|4002.6|3998.6|3994.6|547
1653547200000|2022-05-26 06:40:00|4006.6|4002.6|4007.1|4003.1|4014.6|4010.6|4003.6|3999.6|707
1653547500000|2022-05-26 06:45:00|4006.6|4002.6|4001.6|3997.6|4009.6|4005.6|4001.6|3997.6|911
1653547800000|2022-05-26 06:50:00|4001.1|3997.1|4002.6|3998.6|4006.1|4002.1|4000.6|3996.6|428
1653548100000|2022-05-26 06:55:00|4002.1|3998.1|4005.1|4001.1|4008.6|4004.6|4001.6|3997.6|630
1653548400000|2022-05-26 07:00:00|4004.6|4000.6|4008.6|4004.6|4013.6|4009.6|4003.1|3999.1|602
1653548700000|2022-05-26 07:05:00|4008.1|4004.1|4011.1|4007.1|4014.6|4010.6|4004.6|4000.6|452
1653549000000|2022-05-26 07:10:00|4011.6|4007.6|4014.6|4010.6|4018.1|4014.1|4010.6|4006.6|346
1653549300000|2022-05-26 07:15:00|4015.1|4011.1|4019.1|4015.1|4025.1|4021.1|4013.1|4009.1|493
1653549600000|2022-05-26 07:20:00|4019.6|4015.6|4018.6|4014.6|4024.6|4020.6|4013.1|4009.1|341
1653549900000|2022-05-26 07:25:00|4019.1|4015.1|4030.1|4026.1|4031.6|4027.6|4015.6|4011.6|430
1653550200000|2022-05-26 07:30:00|4030.6|4026.6|4026.6|4022.6|4032.6|4028.6|4026.1|4022.1|391
1653550500000|2022-05-26 07:35:00|4027.1|4023.1|4028.1|4024.1|4030.6|4026.6|4023.6|4019.6|1110
1653550800000|2022-05-26 07:40:00|4027.6|4023.6|4029.6|4025.6|4032.6|4028.6|4023.6|4019.6|783
1653551100000|2022-05-26 07:45:00|4030.1|4026.1|4031.6|4027.6|4034.6|4030.6|4029.6|4025.6|1365
1653551400000|2022-05-26 07:50:00|4031.1|4027.1|4036.1|4032.1|4038.6|4034.6|4030.6|4026.6|749
1653551700000|2022-05-26 07:55:00|4035.6|4031.6|4027.1|4023.1|4041.6|4037.6|4025.6|4021.6|953
1653552000000|2022-05-26 08:00:00|4024.8|4020.8|4025.8|4021.8|4035.3|4031.3|4022.3|4018.3|769
1653552300000|2022-05-26 08:05:00|4026.3|4022.3|4029.3|4025.3|4031.3|4027.3|4023.8|4019.8|1180
1653552600000|2022-05-26 08:10:00|4028.8|4024.8|4015.3|4011.3|4029.8|4025.8|4013.8|4009.8|1887
1653552900000|2022-05-26 08:15:00|4015.8|4011.8|4010.8|4006.8|4016.8|4012.8|4010.3|4006.3|181
1653553200000|2022-05-26 08:20:00|4010.3|4006.3|4011.8|4007.8|4017.3|4013.3|4010.3|4006.3|413
1653553500000|2022-05-26 08:25:00|4012.8|4008.8|4018.8|4014.8|4020.3|4016.3|4012.8|4008.8|37
1653553800000|2022-05-26 08:30:00|4021.8|4012.8|4017.6|4008.6|4022.7|4013.7|4017.6|4008.6|0
1653554100000|2022-05-26 08:35:00|4017.2|4008.2|4014|4005|4017.6|4008.6|4013|4004|0
1653554400000|2022-05-26 08:40:00|4014.1|4005.1|4014.8|4005.8|4015.8|4006.8|4013|4004|0
1653554700000|2022-05-26 08:45:00|4014.6|4005.6|4012.5|4003.5|4015.1|4006.1|4009.7|4000.7|0
1653555000000|2022-05-26 08:50:00|4012.8|4003.8|4014.6|4005.6|4016.1|4007.1|4012.2|4003.2|0
1653555300000|2022-05-26 08:55:00|4014.9|4005.9|4016.1|4007.1|4016.9|4007.9|4013.6|4004.6|0
1653555600000|2022-05-26 09:00:00|4015.8|4006.8|4012.5|4003.5|4016.8|4007.8|4012.1|4003.1|0
1653555900000|2022-05-26 09:05:00|4012.4|4003.4|4014.4|4005.4|4015.1|4006.1|4011.4|4002.4|0
1653556200000|2022-05-26 09:10:00|4014.6|4005.6|4015.3|4006.3|4015.7|4006.7|4013.7|4004.7|0
1653556500000|2022-05-26 09:15:00|4015.4|4006.4|4025.8|4013.8|4032.8|4017.8|4015.4|4006.4|294
1653556800000|2022-05-26 09:20:00|4024.8|4014.8|4028.8|4017.8|4028.8|4017.8|4023.8|4013.8|58
1653557100000|2022-05-26 09:25:00|4031.8|4018.8|4031.8|4021.8|4034.8|4025.8|4030.8|4018.8|21
1653557400000|2022-05-26 09:30:00|4033.8|4022.8|4031.8|4021.8|4034.8|4025.8|4030.8|4021.8|6
1653557700000|2022-05-26 09:35:00|4032.8|4020.8|4031.8|4021.8|4033.8|4021.8|4030.8|4020.8|0
1653558000000|2022-05-26 09:40:00|4033.8|4023.8|4035.8|4024.8|4039.8|4027.8|4028.8|4021.8|46
1653558300000|2022-05-26 09:45:00|4037.8|4025.8|4035.8|4026.8|4037.8|4026.8|4034.8|4025.8|8
1653558600000|2022-05-26 09:50:00|4033.8|4024.8|4033.8|4026.8|4035.8|4026.8|4031.8|4024.8|15
1653558900000|2022-05-26 09:55:00|4035.8|4030.8|4039.8|4032.8|4041.8|4032.8|4033.8|4027.8|18
1653559200000|2022-05-26 10:00:00|4040.8|4033.8|4042.8|4030.8|4045.8|4035.8|4038.8|4029.8|14
1653559500000|2022-05-26 10:05:00|4043.8|4029.8|4041.8|4032.8|4044.8|4034.8|4038.8|4029.8|24
1653559800000|2022-05-26 10:10:00|4040.8|4033.8|4042.8|4031.8|4042.8|4034.8|4040.8|4031.8|21
1653560100000|2022-05-26 10:15:00|4041.8|4028.8|4038.8|4028.8|4041.8|4028.8|4038.8|4027.8|0
1653560700000|2022-05-26 10:25:00|4039.8|4030.8|4038.8|4030.8|4039.8|4030.8|4038.8|4030.8|0
1653561000000|2022-05-26 10:30:00|4037.8|4029.8|4038.8|4028.8|4038.8|4029.8|4036.8|4028.8|12
1653561300000|2022-05-26 10:35:00||4029.8||4028.8||4029.8||4027.8|5
1653561600000|2022-05-26 10:40:00|4037.8|4027.8|4040.8|4028.8|4040.8|4028.8|4036.8|4027.8|1
1653561900000|2022-05-26 10:45:00|4041.8||4041.8||4041.8||4040.8||1
1653562200000|2022-05-26 10:50:00|4044.8|4029.8|4045.8|4032.8|4046.8|4032.8|4043.8|4029.8|1
1653562500000|2022-05-26 10:55:00|4046.8|4035.8|4051.8|4040.8|4051.8|4041.8|4046.8|4035.8|3
1653562800000|2022-05-26 11:00:00|4050.8|4041.8|4065.8|4057.8|4074.8|4062.8|4050.8|4040.8|54
1653563100000|2022-05-26 11:05:00|4066.8|4058.8|4061.8|4052.8|4067.8|4058.8|4056.8|4045.8|68
1653563400000|2022-05-26 11:10:00|4063.8|4051.8|4066.8|4056.8|4066.8|4057.8|4060.8|4051.8|8
1653563700000|2022-05-26 11:15:00|4067.8|4058.8|4075.8|4066.8|4077.8|4070.8|4065.8|4056.8|81
1653564000000|2022-05-26 11:20:00|4076.8|4064.8|4077.8|4069.8|4080.8|4071.8|4069.8|4060.8|38
1653564300000|2022-05-26 11:25:00|4076.8|4067.8|4079.8|4071.8|4080.8|4072.8|4074.8|4067.8|25
1653564600000|2022-05-26 11:30:00|4078.8|4070.8|4071.8|4063.8|4079.8|4070.8|4068.8|4061.8|36
1653564900000|2022-05-26 11:35:00|4070.8|4064.8|4072.8|4064.8|4073.8|4064.8|4066.8|4056.8|12
1653565200000|2022-05-26 11:40:00|4073.8|4062.8|4072.8|4062.8|4074.8|4065.8|4071.8|4061.8|3
1653565500000|2022-05-26 11:45:00|4071.8|4060.8|4078.8|4069.8|4079.8|4071.8|4070.8|4060.8|23
1653565800000|2022-05-26 11:50:00|4077.8|4070.8|4077.8|4069.8|4080.8|4073.8|4075.8|4067.8|16
1653566100000|2022-05-26 11:55:00|4074.8|4068.8|4075.8|4063.8|4077.8|4070.8|4072.8|4061.8|9
1653566400000|2022-05-26 12:00:00|4069.8|4062.8|4066.8|4058.8|4071.8|4063.8|4064.8|4055.8|17
1653566700000|2022-05-26 12:05:00|4067.8|4057.8|4066.8|4055.8|4067.8|4058.8|4065.8|4054.8|1
1653567000000|2022-05-26 12:10:00|4065.8|4056.8|4066.8|4057.8|4067.8|4060.8|4065.8|4056.8|2
1653567300000|2022-05-26 12:15:00|4065.8|4056.8|4062.8|4053.8|4065.8|4057.8|4058.8|4050.8|11
1653567600000|2022-05-26 12:20:00|4063.8|4054.8|4073.8|4065.8|4074.8|4066.8|4063.8|4053.8|60
1653567900000|2022-05-26 12:25:00|4072.8|4063.8|4077.8|4068.8|4078.8|4071.8|4071.8|4062.8|44
1653568200000|2022-05-26 12:30:00|4076.8|4067.8|4073.8|4062.8|4084.8|4074.8|4070.8|4061.8|30
1653568500000|2022-05-26 12:35:00|4072.8|4063.8|4073.8|4065.8|4076.8|4068.8|4066.8|4057.8|22
1653568800000|2022-05-26 12:40:00|4074.8|4064.8|4079.8|4069.8|4080.8|4071.8|4073.8|4064.8|12
1653569100000|2022-05-26 12:45:00|4078.8|4068.8|4083.8|4074.8|4083.8|4075.8|4076.8|4068.8|11
1653569400000|2022-05-26 12:50:00|4081.8|4073.8|4088.8|4077.8|4088.8|4077.8|4079.8|4071.8|71
1653569700000|2022-05-26 12:55:00|4086.8|4076.8|4082.8|4072.8|4088.8|4077.8|4082.8|4072.8|3
1653570000000|2022-05-26 13:00:00|4084.8|4073.8|4085.8|4076.8|4086.8|4078.8|4084.8|4073.8|5
1653570300000|2022-05-26 13:05:00|4086.8|4074.8|4087.8|4077.8|4090.8|4081.8|4085.8|4073.8|31
1653570600000|2022-05-26 13:10:00|4088.8|4076.8|4091.8|4080.8|4094.8|4083.8|4086.8|4076.8|17
1653570900000|2022-05-26 13:15:00|4090.8|4078.8|4087.8|4076.8|4092.8|4081.8|4078.8|4069.8|49
1653571200000|2022-05-26 13:20:00|4088.8|4077.8|4087.8|4077.8|4089.8|4080.8|4083.8|4076.8|11
1653571500000|2022-05-26 13:25:00|4088.8|4076.8|4079.8|4068.8|4088.8|4077.8|4074.8|4062.8|12
1653571800000|2022-05-26 13:30:00|4077.8|4069.8|4092.8|4084.8|4092.8|4085.8|4071.8|4063.8|209
1653572100000|2022-05-26 13:35:00|4091.8|4082.8|4119.8|4108.8|4124.8|4115.8|4091.8|4082.8|217
1653572400000|2022-05-26 13:40:00|4118.8|4110.8|4130.8|4118.8|4132.8|4123.8|4114.8|4105.8|131
1653572700000|2022-05-26 13:45:00|4129.8|4119.8|4149.8|4140.8|4152.8|4145.8|4124.8|4115.8|170
1653573000000|2022-05-26 13:50:00|4150.8|4141.8|4161.8|4151.8|4172.8|4161.8|4149.8|4140.8|191
1653573300000|2022-05-26 13:55:00|4162.8|4150.8|4167.8|4158.8|4176.8|4168.8|4160.8|4148.8|89
1653573600000|2022-05-26 14:00:00|4168.8|4159.8|4171.8|4162.8|4185.8|4177.8|4168.8|4157.8|217
1653573900000|2022-05-26 14:05:00|4172.8|4165.8|4200.8|4191.8|4200.8|4191.8|4169.8|4159.8|310
1653574200000|2022-05-26 14:10:00|4201.8|4192.8|4213.8|4203.8|4220.8|4212.8|4198.8|4187.8|287
1653574500000|2022-05-26 14:15:00|4214.8|4204.8|4221.8|4214.8|4222.8|4214.8|4203.8|4194.8|111
1653574800000|2022-05-26 14:20:00|4222.8|4215.8|4220.8|4213.8|4222.8|4215.8|4217.8|4209.8|105
1653575100000|2022-05-26 14:25:00|4219.8|4212.8|4206.8|4196.8|4220.8|4212.8|4204.8|4195.8|176
1653575400000|2022-05-26 14:30:00|4202.8|4195.8|4190.8|4182.8|4205.8|4196.8|4186.8|4177.8|113
1653575700000|2022-05-26 14:35:00|4189.8|4181.8|4200.8|4193.8|4204.8|4195.8|4189.8|4180.8|75
1653576000000|2022-05-26 14:40:00|4199.8|4192.8|4194.8|4185.8|4204.8|4195.8|4194.8|4185.8|51
1653576300000|2022-05-26 14:45:00|4193.8|4184.8|4205.8|4197.8|4207.8|4199.8|4189.8|4178.8|47
1653576600000|2022-05-26 14:50:00|4206.8|4198.8|4202.8|4194.8|4211.8|4203.8|4202.8|4193.8|43
1653576900000|2022-05-26 14:55:00|4203.8|4195.8|4208.8|4200.8|4208.8|4200.8|4196.8|4188.8|56
1653577200000|2022-05-26 15:00:00|4209.8|4201.8|4222.8|4214.8|4225.8|4215.8|4208.8|4200.8|75
1653577500000|2022-05-26 15:05:00|4221.8|4215.8|4215.8|4205.8|4221.8|4215.8|4212.8|4203.8|75
1653577800000|2022-05-26 15:10:00|4214.8|4206.8|4222.8|4213.8|4225.8|4215.8|4213.8|4204.8|32
1653578100000|2022-05-26 15:15:00|4221.8|4214.8|4214.8|4206.8|4222.8|4215.8|4212.8|4202.8|117
1653578400000|2022-05-26 15:20:00|4213.8|4204.8|4215.8|4207.8|4217.8|4209.8|4207.8|4199.8|30
1653578700000|2022-05-26 15:25:00|4216.8|4208.8|4198.8|4191.8|4217.8|4208.8|4197.8|4188.8|148
1653579000000|2022-05-26 15:30:00|4197.8|4190.8|4187.8|4179.8|4199.8|4190.8|4187.8|4179.8|113
1653579300000|2022-05-26 15:35:00|4186.8|4178.8|4195.8|4188.8|4195.8|4188.8|4185.8|4178.8|57
1653579600000|2022-05-26 15:40:00|4194.8|4187.8|4200.8|4190.8|4202.8|4193.8|4193.8|4183.8|37
1653579900000|2022-05-26 15:45:00|4201.8|4191.8|4201.8|4192.8|4202.8|4193.8|4195.8|4183.8|35
1653580200000|2022-05-26 15:50:00|4202.8|4191.8|4202.8|4195.8|4209.8|4201.8|4201.8|4191.8|40
1653580500000|2022-05-26 15:55:00|4204.8|4196.8|4208.8|4200.8|4212.8|4204.8|4203.8|4195.8|52
1653580800000|2022-05-26 16:00:00|4209.8|4201.8|4217.8|4207.8|4218.8|4208.8|4208.8|4198.8|26
1653581100000|2022-05-26 16:05:00|4216.8|4206.8|4213.8|4205.8|4217.8|4207.8|4211.8|4203.8|19
1653581400000|2022-05-26 16:10:00|4212.8|4206.8|4217.8|4209.8|4218.8|4210.8|4212.8|4205.8|32
1653581700000|2022-05-26 16:15:00|4216.8|4207.8|4219.8|4211.8|4220.8|4211.8|4215.8|4206.8|30
1653582000000|2022-05-26 16:20:00|4220.8|4212.8|4214.8|4207.8|4220.8|4213.8|4213.8|4206.8|85
1653582300000|2022-05-26 16:25:00|4213.8|4206.8|4214.8|4206.8|4215.8|4207.8|4208.8|4201.8|40
1653582600000|2022-05-26 16:30:00|4213.8|4207.8|4211.8|4204.8|4215.8|4207.8|4209.8|4201.8|33
1653582900000|2022-05-26 16:35:00|4210.8|4203.8|4208.8|4201.8|4210.8|4203.8|4205.8|4198.8|37
1653583200000|2022-05-26 16:40:00|4209.8|4202.8|4205.8|4198.8|4209.8|4202.8|4202.8|4194.8|87
1653583500000|2022-05-26 16:45:00|4204.8|4197.8|4211.8|4204.8|4211.8|4204.8|4204.8|4196.8|28
1653583800000|2022-05-26 16:50:00|4212.8|4203.8|4215.8|4207.8|4215.8|4207.8|4210.8|4202.8|35
1653584100000|2022-05-26 16:55:00|4214.8|4206.8|4215.8|4207.8|4216.8|4208.8|4213.8|4205.8|21
1653584400000|2022-05-26 17:00:00|4216.8|4208.8|4222.8|4215.8|4223.8|4215.8|4215.8|4207.8|20
1653584700000|2022-05-26 17:05:00|4223.8||4225.8||4225.8||4222.8||9
1653585000000|2022-05-26 17:10:00|4224.8|4214.8|4222.8|4210.8|4225.8|4214.8|4218.8|4209.8|20
1653585300000|2022-05-26 17:15:00|4221.8|4209.8|4219.8|4212.8|4221.8|4213.8|4217.8|4209.8|21
1653585600000|2022-05-26 17:20:00|4223.8|4213.8|4217.8|4209.8|4225.8|4215.8|4217.8|4209.8|30
1653585900000|2022-05-26 17:25:00|4218.8|4210.8|4221.8|4209.8|4222.8|4213.8|4217.8|4209.8|8
1653586200000|2022-05-26 17:30:00|4222.8|4213.8|4225.8|4215.8|4225.8|4215.8|4220.8|4212.8|4
1653586500000|2022-05-26 17:35:00|4224.8|4214.8|4223.8|4215.8|4225.8|4215.8|4221.8|4212.8|9
1653586800000|2022-05-26 17:40:00|4225.8||4224.8||4225.8||4222.8||0
1653587100000|2022-05-26 17:45:00|4223.8||4225.8||4225.8||4223.8||0
1653587400000|2022-05-26 17:50:00|4224.8||4225.8||4225.8||4224.8||3
1653587700000|2022-05-26 17:55:00|4224.8||4225.8||4225.8||4224.8||0
1653588000000|2022-05-26 18:00:00|4224.8||4225.8||4225.8||4224.8||0
1653588300000|2022-05-26 18:05:00|4224.8||4225.8||4225.8||4224.8||1
1653588600000|2022-05-26 18:10:00|4224.8||4225.8||4225.8||4224.8||0
1653588900000|2022-05-26 18:15:00|4222.8||4224.8||4225.8||4222.8||1
1653589200000|2022-05-26 18:20:00|4225.8||4225.8||4225.8||4224.8||0
1653589500000|2022-05-26 18:25:00|4224.8||4224.8||4225.8||4224.8||0
1653589800000|2022-05-26 18:30:00|4225.8||4224.8||4225.8||4224.8||0
1653590100000|2022-05-26 18:35:00|4223.8||4224.8||4224.8||4223.8||0
1653590400000|2022-05-26 18:40:00|4225.8||4225.8||4225.8||4224.8||0
1653590700000|2022-05-26 18:45:00|4224.8||4224.8||4225.8||4224.8||20
1653591000000|2022-05-26 18:50:00|4225.8||4224.8||4225.8||4224.8||40
1653591300000|2022-05-26 18:55:00|4225.8|4217.3|4225|4216|4225.8|4217.3|4223.3|4216|0
1653591600000|2022-05-26 19:00:00|4224.9|4215.9|4218.5|4209.5|4225.2|4216.2|4216.8|4207.8|0
1653591900000|2022-05-26 19:05:00|4218.6|4209.6|4227.9|4218.9|4228.5|4219.5|4218.2|4209.2|0
1653592200000|2022-05-26 19:10:00|4228|4219|4224.3|4215.3|4228|4219|4223.8|4214.8|0
1653592500000|2022-05-26 19:15:00|4224.4|4215.4|4220.2|4211.2|4226.3|4217.3|4215.9|4206.9|0
1653592800000|2022-05-26 19:20:00|4220.3|4211.3|4222.1|4213.1|4222.4|4213.4|4215.6|4206.6|0
1653593100000|2022-05-26 19:25:00|4222.2|4213.2|4224.6|4215.6|4226.9|4217.9|4220.3|4211.3|0
1653593400000|2022-05-26 19:30:00|4224.5|4215.5|4225.6|4216.6|4227.3|4218.3|4222|4213|0
1653593700000|2022-05-26 19:35:00|4225.7|4216.7|4222.9|4213.9|4225.9|4216.9|4221.3|4212.3|0
1653594000000|2022-05-26 19:40:00|4223.9|4214.9|4226.4|4217.4|4227.2|4218.2|4223.9|4214.9|0
1653594300000|2022-05-26 19:45:00|4226.3|4217.3|4227.6|4218.6|4228|4219|4224.6|4215.6|0
1653594600000|2022-05-26 19:50:00|4227.9|4218.9|4221.7|4212.7|4232.1|4223.1|4221.6|4212.6|0
1653594900000|2022-05-26 19:55:00|4221.6|4212.6|4219.9|4210.9|4223.5|4214.5|4216.9|4207.9|0
1653595200000|2022-05-26 20:00:00|4219.5|4210.5|4212.9|4203.9|4220.4|4211.4|4212.9|4203.9|0
1653595500000|2022-05-26 20:05:00|4212.6|4203.6|4211|4202|4212.6|4203.6|4208.2|4199.2|0
1653595800000|2022-05-26 20:10:00|4210.7|4201.7|4210.4|4201.4|4213.2|4204.2|4209.1|4200.1|0
1653596100000|2022-05-26 20:15:00|4209.8|4200.8|4209.7|4200.7|4212.4|4203.4|4208.5|4199.5|0
1653596400000|2022-05-26 20:20:00|4209.6|4200.6|4208.8|4199.8|4211|4202|4208.3|4199.3|0
1653596700000|2022-05-26 20:25:00|4208.7|4199.7|4210.6|4201.6|4211.2|4202.2|4208.7|4199.7|0
1653597000000|2022-05-26 20:30:00|4210.3|4201.3|4211.8|4202.8|4212.1|4203.1|4209.6|4200.6|0
1653597300000|2022-05-26 20:35:00|4211.5|4202.5|4211.8|4202.8|4212.1|4203.1|4210.9|4201.9|0
1653597600000|2022-05-26 20:40:00|4211.5|4202.5|4212.1|4203.1|4212.8|4203.8|4211.2|4202.2|0
1653597900000|2022-05-26 20:45:00|4212|4203|4211.8|4202.8|4212.1|4203.1|4210.9|4201.9|0
1653598200000|2022-05-26 20:50:00|4211.5|4202.5|4216.5|4207.5|4216.5|4207.5|4209.9|4200.9|0
1653598500000|2022-05-26 20:55:00|4216.4|4207.4|4216.4|4207.4|4217.9|4208.9|4215.9|4206.9|0
1653598800000|2022-05-26 21:00:00|4216.8|4207.8|4217.2|4208.2|4217.5|4208.5|4216.8|4207.8|0
1653599100000|2022-05-26 21:05:00|4217.4|4208.4|4217.8|4208.8|4218.3|4209.3|4217.1|4208.1|0
1653599400000|2022-05-26 21:10:00|4217.7|4208.7|4216.7|4207.7|4217.8|4208.8|4216.5|4207.5|0
1653599700000|2022-05-26 21:15:00|4216.8|4207.8|4215.2|4206.2|4216.8|4207.8|4215.1|4206.1|0
1653600000000|2022-05-26 21:20:00|4215.3|4206.3|4215.5|4206.5|4215.7|4206.7|4215.1|4206.1|0
1653600300000|2022-05-26 21:25:00|4215.4|4206.4|4215.8|4206.8|4216|4207|4215.3|4206.3|0
1653600600000|2022-05-26 21:30:00|4215.9|4206.9|4216.4|4207.4|4216.4|4207.4|4215.9|4206.9|0
1653600900000|2022-05-26 21:35:00|4216.3|4207.3|4216.3|4207.3|4216.6|4207.6|4216.3|4207.3|0
1653601200000|2022-05-26 21:40:00|4216.2|4207.2|4215.9|4206.9|4216.6|4207.6|4215.9|4206.9|0
1653601500000|2022-05-26 21:45:00|4216.1|4207.1|4215.7|4206.7|4216.2|4207.2|4215.7|4206.7|0
1653601800000|2022-05-26 21:50:00|4215.8|4206.8|4215.4|4206.4|4216|4207|4214.9|4205.9|0
1653602100000|2022-05-26 21:55:00|4215.2|4206.2|4213.5|4204.5|4215.7|4206.7|4213.4|4204.4|0
1653602400000|2022-05-26 22:00:00|4212.2|4203.2|4215.4|4206.4|4216.1|4207.1|4211.4|4202.4|0
1653602700000|2022-05-26 22:05:00|4215.5|4206.5|4218.5|4209.5|4219|4210|4214.6|4205.6|0
1653603000000|2022-05-26 22:10:00|4218.9|4209.9|4219.3|4210.3|4220.1|4211.1|4216.6|4207.6|0
1653603300000|2022-05-26 22:15:00|4219.6|4210.6|4222.1|4213.1|4222.1|4213.1|4219.5|4210.5|0
1653603600000|2022-05-26 22:20:00|4221.8|4212.8|4223.7|4214.7|4224.7|4215.7|4221.8|4212.8|0
1653603900000|2022-05-26 22:25:00|4224|4215|4220.2|4211.2|4224.8|4215.8|4219.9|4210.9|0
1653604200000|2022-05-26 22:30:00|4220.8|4211.8|4218.7|4209.7|4221.8|4212.8|4218.3|4209.3|0
1653604500000|2022-05-26 22:35:00|4218.5|4209.5|4217.5|4208.5|4219.1|4210.1|4217.5|4208.5|0
1653604800000|2022-05-26 22:40:00|4217.8|4208.8|4221.6|4212.6|4221.6|4212.6|4217.5|4208.5|0
1653605100000|2022-05-26 22:45:00|4221.9|4212.9|4219.4|4210.4|4221.9|4212.9|4218.8|4209.8|0
1653605400000|2022-05-26 22:50:00|4219.7|4210.7|4219.9|4210.9|4220.8|4211.8|4218.9|4209.9|0
1653605700000|2022-05-26 22:55:00|4219.5|4210.5|4219.7|4210.7|4219.9|4210.9|4218.6|4209.6|0
1653606000000|2022-05-26 23:00:00|4219.6|4210.6|4218.5|4209.5|4220|4211|4218|4209|0
1653606300000|2022-05-26 23:05:00|4218.6|4209.6|4229.3|4220.3|4230|4221|4218.3|4209.3|0
1653606600000|2022-05-26 23:10:00|4229.1|4220.1|4227.9|4218.9|4229.8|4220.8|4227.4|4218.4|0
1653606900000|2022-05-26 23:15:00|4227.8|4218.8|4226.8|4217.8|4229.2|4220.2|4226.4|4217.4|0
1653607200000|2022-05-26 23:20:00|4227|4218|4228.3|4219.3|4228.6|4219.6|4227|4218|0
1653607500000|2022-05-26 23:25:00|4228.5|4219.5|4229.9|4220.9|4230.2|4221.2|4228.3|4219.3|0
1653607800000|2022-05-26 23:30:00|4229.6|4220.6|4232.1|4223.1|4232.1|4223.1|4229.3|4220.3|0
1653608100000|2022-05-26 23:35:00|4232|4223|4233.3|4224.3|4233.3|4224.3|4231.8|4222.8|0
1653608400000|2022-05-26 23:40:00|4233.9|4224.9|4233.5|4224.5|4234.4|4225.4|4233|4224|0
1653608700000|2022-05-26 23:45:00|4233.3|4224.3|4233.3|4224.3|4235.2|4226.2|4233.3|4224.3|0
1653609000000|2022-05-26 23:50:00|4233.6|4224.6|4233.3|4224.3|4234.3|4225.3|4231.7|4222.7|0
1653609300000|2022-05-26 23:55:00|4233.2|4224.2|4232.6|4223.6|4234.8|4225.8|4232.4|4223.4|0
1653609600000|2022-05-27 00:00:00|4232.4|4223.4|4233.5|4224.5|4236.1|4227.1|4231.3|4222.3|0
1653609900000|2022-05-27 00:05:00|4233.8|4224.8|4232.1|4223.1|4235.1|4226.1|4231.8|4222.8|0
1653610200000|2022-05-27 00:10:00|4231.8|4222.8|4229.9|4220.9|4232.4|4223.4|4228.9|4219.9|0
1653610500000|2022-05-27 00:15:00|4230.2|4221.2|4232.1|4223.1|4233.4|4224.4|4228.4|4219.4|0
1653610800000|2022-05-27 00:20:00|4232.4|4223.4|4231.6|4222.6|4233.2|4224.2|4230.9|4221.9|0
1653611100000|2022-05-27 00:25:00|4231.8|4222.8|4231.9|4222.9|4232.2|4223.2|4230.9|4221.9|0
1653611400000|2022-05-27 00:30:00|4232.2|4223.2|4232.2|4223.2|4233.4|4224.4|4231.5|4222.5|0
1653611700000|2022-05-27 00:35:00|4232|4223|4223.7|4214.7|4232.5|4223.5|4222.7|4213.7|0
1653612000000|2022-05-27 00:40:00|4223.4|4214.4|4215.5|4206.5|4224|4215|4214.7|4205.7|0
1653612300000|2022-05-27 00:45:00|4215|4206|4212.1|4203.1|4216.7|4207.7|4210.6|4201.6|0
1653612600000|2022-05-27 00:50:00|4212.4|4203.4|4215.8|4206.8|4217.2|4208.2|4212.2|4203.2|0
1653612900000|2022-05-27 00:55:00|4215.6|4206.6|4217.6|4208.6|4218.6|4209.6|4215.3|4206.3|0
1653613200000|2022-05-27 01:00:00|4217.9|4208.9|4219.7|4210.7|4220|4211|4217.4|4208.4|0
1653613500000|2022-05-27 01:05:00|4219.8|4210.8|4219.9|4210.9|4221.2|4212.2|4219.2|4210.2|0
1653613800000|2022-05-27 01:10:00|4219.8|4210.8|4220.4|4211.4|4220.4|4211.4|4218.2|4209.2|0
1653614100000|2022-05-27 01:15:00|4222.7|4213.7|4211.3|4207.3|4232.3|4228.3|4201.3|4197.3|2208
1653614400000|2022-05-27 01:20:00|4210.8|4206.8|4210.8|4206.8|4215.3|4211.3|4202.3|4198.3|641
1653614700000|2022-05-27 01:25:00|4210.3|4206.3|4222.8|4218.8|4222.8|4218.8|4209.8|4205.8|2004
1653615000000|2022-05-27 01:30:00|4221.8|4217.8|4213.8|4209.8|4226.3|4222.3|4195.8|4191.8|3180
1653615300000|2022-05-27 01:35:00|4214.3|4210.3|4209.3|4205.3|4224.8|4220.8|4206.3|4202.3|3330
1653615600000|2022-05-27 01:40:00|4210.3|4206.3|4218.4|4214.4|4224.4|4220.4|4210.3|4206.3|2870
1653615900000|2022-05-27 01:45:00|4217.9|4213.9|4214.9|4210.9|4225.4|4221.4|4211.4|4207.4|1933
1653616200000|2022-05-27 01:50:00|4215.4|4211.4|4208.9|4204.9|4229.4|4225.4|4207.4|4203.4|2061
1653616500000|2022-05-27 01:55:00|4209.4|4205.4|4197.4|4193.4|4213.9|4209.9|4196.9|4192.9|1473
1653616800000|2022-05-27 02:00:00|4196.9|4192.9|4202.4|4198.4|4207.4|4203.4|4192.9|4188.9|1329
1653617100000|2022-05-27 02:05:00|4201.9|4197.9|4197.4|4193.4|4209.4|4205.4|4196.4|4192.4|870
1653617400000|2022-05-27 02:10:00|4197.9|4193.9|4185.4|4181.4|4203.9|4199.9|4184.4|4180.4|1009
1653617700000|2022-05-27 02:15:00|4185.9|4181.9|4188.4|4184.4|4194.4|4190.4|4185.4|4181.4|1109
1653618000000|2022-05-27 02:20:00|4188.9|4184.9|4202.9|4198.9|4203.9|4199.9|4187.4|4183.4|1106
1653618300000|2022-05-27 02:25:00|4203.4|4199.4|4203.4|4199.4|4205.4|4201.4|4198.4|4194.4|849
1653618600000|2022-05-27 02:30:00|4202.4|4198.4|4197.4|4193.4|4206.4|4202.4|4197.4|4193.4|856
1653618900000|2022-05-27 02:35:00|4196.9|4192.9|4193.4|4189.4|4196.9|4192.9|4182.9|4178.9|846
1653619200000|2022-05-27 02:40:00|4192.9|4188.9|4177.9|4173.9|4193.4|4189.4|4177.9|4173.9|867
1653619500000|2022-05-27 02:45:00|4178.4|4174.4|4181.4|4177.4|4183.4|4179.4|4171.4|4167.4|919
1653619800000|2022-05-27 02:50:00|4180.4|4176.4|4173.9|4169.9|4184.4|4180.4|4173.9|4169.9|2957
1653620100000|2022-05-27 02:55:00|4173.4|4169.4|4169.4|4165.4|4176.4|4172.4|4166.4|4162.4|701
1653620400000|2022-05-27 03:00:00|4168.9|4164.9|4175.4|4171.4|4176.9|4172.9|4165.4|4161.4|908
1653620700000|2022-05-27 03:05:00|4175.9|4171.9|4177.9|4173.9|4181.4|4177.4|4172.9|4168.9|2252
1653621000000|2022-05-27 03:10:00|4177.4|4173.4|4172.4|4168.4|4178.4|4174.4|4170.9|4166.9|497
1653621300000|2022-05-27 03:15:00|4173.4|4169.4|4180.4|4176.4|4184.4|4180.4|4170.9|4166.9|569
1653621600000|2022-05-27 03:20:00|4181.4|4177.4|4183.4|4179.4|4185.9|4181.9|4178.4|4174.4|431
1653621900000|2022-05-27 03:25:00|4181.9|4177.9|4192.9|4188.9|4194.4|4190.4|4180.4|4176.4|315
1653622200000|2022-05-27 03:30:00|4194.4|4190.4|4191.9|4187.9|4194.9|4190.9|4189.4|4185.4|254
1653622500000|2022-05-27 03:35:00|4193.4|4189.4|4192.9|4188.9|4194.4|4190.4|4189.4|4185.4|387
1653622800000|2022-05-27 03:40:00|4190.4|4186.4|4188.4|4184.4|4194.4|4190.4|4185.4|4181.4|255
1653623100000|2022-05-27 03:45:00|4189.4|4185.4|4189.4|4185.4|4192.9|4188.9|4186.4|4182.4|238
1653623400000|2022-05-27 03:50:00|4189.9|4185.9|4190.4|4186.4|4193.9|4189.9|4188.4|4184.4|929
1653623700000|2022-05-27 03:55:00|4192.9|4188.9|4189.9|4185.9|4194.9|4190.9|4185.4|4181.4|234
1653624000000|2022-05-27 04:00:00|4188.6|4179.6|4189.2|4180.2|4189.3|4180.3|4188.1|4179.1|0
1653624300000|2022-05-27 04:05:00|4189.3|4180.3|4191.1|4182.1|4191.7|4182.7|4189.3|4180.3|0
1653624600000|2022-05-27 04:10:00|4191.2|4182.2|4192.7|4183.7|4193.4|4184.4|4191.2|4182.2|0
1653624900000|2022-05-27 04:15:00|4193|4184|4193.4|4184.4|4193.7|4184.7|4192.4|4183.4|0
1653625200000|2022-05-27 04:20:00|4193.1|4184.1|4192.7|4183.7|4193.5|4184.5|4192.7|4183.7|0
1653625500000|2022-05-27 04:25:00|4192.4|4183.4|4193.1|4184.1|4193.7|4184.7|4192.4|4183.4|0
1653625800000|2022-05-27 04:30:00|4193.4|4184.4|4193.7|4184.7|4195.1|4186.1|4192.7|4183.7|0
1653626100000|2022-05-27 04:35:00|4194|4185|4195.2|4186.2|4196|4187|4193.4|4184.4|0
1653626400000|2022-05-27 04:40:00|4195.4|4186.4|4197.3|4188.3|4197.4|4188.4|4195.2|4186.2|0
1653626700000|2022-05-27 04:45:00|4197.4|4188.4|4196.9|4187.9|4198|4189|4196.6|4187.6|0
1653627000000|2022-05-27 04:50:00|4197.2|4188.2|4195.9|4186.9|4197.4|4188.4|4195.6|4186.6|0
1653627300000|2022-05-27 04:55:00|4196.2|4187.2|4195.4|4186.4|4196.2|4187.2|4195.4|4186.4|0
1653627600000|2022-05-27 05:00:00|4195.2|4186.2|4179.4|4175.4|4195.2|4186.2|4178.9|4174.9|414
1653627900000|2022-05-27 05:05:00|4178.9|4174.9|4181.4|4177.4|4187.9|4183.9|4177.4|4173.4|398
1653628200000|2022-05-27 05:10:00|4180.4|4176.4|4184.9|4180.9|4188.9|4184.9|4179.9|4175.9|332
1653628500000|2022-05-27 05:15:00|4185.4|4181.4|4184.9|4180.9|4189.9|4185.9|4183.4|4179.4|222
1653628800000|2022-05-27 05:20:00|4186.4|4182.4|4180.4|4176.4|4186.9|4182.9|4176.4|4172.4|557
1653629100000|2022-05-27 05:25:00|4178.9|4174.9|4172.4|4168.4|4180.9|4176.9|4171.4|4167.4|413
1653629400000|2022-05-27 05:30:00|4172.9|4168.9|4165.4|4161.4|4178.9|4174.9|4165.4|4161.4|381
1653629700000|2022-05-27 05:35:00|4164.9|4160.9|4162.9|4158.9|4170.4|4166.4|4160.4|4156.4|315
1653630000000|2022-05-27 05:40:00|4163.4|4159.4|4161.4|4157.4|4165.9|4161.9|4153.4|4149.4|479
1653630300000|2022-05-27 05:45:00|4160.4|4156.4|4154.4|4150.4|4165.9|4161.9|4150.4|4146.4|420
1653630600000|2022-05-27 05:50:00|4155.4|4151.4|4159.4|4155.4|4161.4|4157.4|4150.4|4146.4|260
1653630900000|2022-05-27 05:55:00|4160.9|4156.9|4163.9|4159.9|4166.9|4162.9|4158.4|4154.4|316
1653631200000|2022-05-27 06:00:00|4164.4|4160.4|4164.4|4160.4|4168.4|4164.4|4162.4|4158.4|609
1653631500000|2022-05-27 06:05:00|4163.9|4159.9|4152.4|4148.4|4164.9|4160.9|4149.9|4145.9|591
1653631800000|2022-05-27 06:10:00|4152.9|4148.9|4145.9|4141.9|4154.4|4150.4|4140.9|4136.9|559
1653632100000|2022-05-27 06:15:00|4145.4|4141.4|4143.4|4139.4|4153.9|4149.9|4143.4|4139.4|302
1653632400000|2022-05-27 06:20:00|4143.9|4139.9|4147.4|4143.4|4152.9|4148.9|4143.4|4139.4|282
1653632700000|2022-05-27 06:25:00|4147.9|4143.9|4152.9|4148.9|4154.4|4150.4|4142.4|4138.4|307
1653633000000|2022-05-27 06:30:00|4152.4|4148.4|4152.4|4148.4|4153.4|4149.4|4142.9|4138.9|742
1653633300000|2022-05-27 06:35:00|4151.9|4147.9|4149.4|4145.4|4155.4|4151.4|4147.4|4143.4|222
1653633600000|2022-05-27 06:40:00|4148.9|4144.9|4154.4|4150.4|4155.9|4151.9|4147.4|4143.4|342
1653633900000|2022-05-27 06:45:00|4154.9|4150.9|4152.4|4148.4|4157.4|4153.4|4148.9|4144.9|565
1653634200000|2022-05-27 06:50:00|4153.9|4149.9|4160.4|4156.4|4161.4|4157.4|4153.4|4149.4|357
1653634500000|2022-05-27 06:55:00|4161.9|4157.9|4167.4|4163.4|4168.4|4164.4|4155.9|4151.9|539
1653634800000|2022-05-27 07:00:00|4166.9|4162.9|4159.9|4155.9|4166.9|4162.9|4155.9|4151.9|274
1653635100000|2022-05-27 07:05:00|4158.9|4154.9|4167.9|4163.9|4167.9|4163.9|4154.4|4150.4|395
1653635400000|2022-05-27 07:10:00|4167.4|4163.4|4167.4|4163.4|4173.9|4169.9|4164.4|4160.4|1956
1653635700000|2022-05-27 07:15:00|4166.9|4162.9|4168.4|4164.4|4171.9|4167.9|4160.9|4156.9|487
1653636000000|2022-05-27 07:20:00|4168.9|4164.9|4169.9|4165.9|4171.4|4167.4|4168.4|4164.4|281
1653636300000|2022-05-27 07:25:00|4168.9|4164.9|4166.4|4162.4|4173.4|4169.4|4162.9|4158.9|311
1653636600000|2022-05-27 07:30:00|4166.9|4162.9|4175.9|4171.9|4176.9|4172.9|4162.9|4158.9|504
1653636900000|2022-05-27 07:35:00|4175.4|4171.4|4177.4|4173.4|4180.4|4176.4|4172.4|4168.4|599
1653637200000|2022-05-27 07:40:00|4177.9|4173.9|4180.4|4176.4|4183.4|4179.4|4175.4|4171.4|847
1653637500000|2022-05-27 07:45:00|4178.4|4174.4|4180.4|4176.4|4183.4|4179.4|4177.4|4173.4|646
1653637800000|2022-05-27 07:50:00|4180.9|4176.9|4186.4|4182.4|4189.9|4185.9|4176.9|4172.9|697
1653638100000|2022-05-27 07:55:00|4186.9|4182.9|4177.9|4173.9|4189.4|4185.4|4177.9|4173.9|855
1653638400000|2022-05-27 08:00:00|4177.6|4173.6|4189.1|4185.1|4189.6|4185.6|4177.1|4173.1|545
1653638700000|2022-05-27 08:05:00|4189.6|4185.6|4187.6|4183.6|4194.1|4190.1|4183.6|4179.6|712
1653639000000|2022-05-27 08:10:00|4187.1|4183.1|4191.6|4187.6|4195.1|4191.1|4182.6|4178.6|559
1653639300000|2022-05-27 08:15:00|4192.1|4188.1|4193.1|4189.1|4198.1|4194.1|4191.1|4187.1|374
1653639600000|2022-05-27 08:20:00|4193.6|4189.6|4195.6|4191.6|4196.1|4192.1|4193.1|4189.1|563
1653639900000|2022-05-27 08:25:00|4195.1|4191.1|4209.6|4205.6|4210.1|4206.1|4193.1|4189.1|344
1653640200000|2022-05-27 08:30:00|4210.7|4201.7|4215.4|4206.4|4216.7|4207.7|4210.5|4201.5|0
1653640500000|2022-05-27 08:35:00|4215.2|4206.2|4213.4|4204.4|4217.2|4208.2|4213.4|4204.4|0
1653640800000|2022-05-27 08:40:00|4213.5|4204.5|4212.2|4203.2|4215.2|4206.2|4211.5|4202.5|0
1653641100000|2022-05-27 08:45:00|4212.1|4203.1|4209.5|4200.5|4212.1|4203.1|4208.9|4199.9|0
1653641400000|2022-05-27 08:50:00|4209.6|4200.6|4210.8|4201.8|4211.5|4202.5|4208.1|4199.1|0
1653641700000|2022-05-27 08:55:00|4211|4202|4214.5|4205.5|4214.5|4205.5|4210.5|4201.5|0
1653642000000|2022-05-27 09:00:00|4214.3|4205.3|4207.9|4198.9|4214.6|4205.6|4207.6|4198.6|0
1653642300000|2022-05-27 09:05:00|4207.6|4198.6|4208.1|4199.1|4209.5|4200.5|4206.8|4197.8|0
1653642600000|2022-05-27 09:10:00|4207.9|4198.9|4205.4|4196.4|4208.1|4199.1|4205.2|4196.2|0
1653642900000|2022-05-27 09:15:00|4205.6|4196.6|4199.6|4189.6|4218.6|4200.6|4194.6|4184.6|265
1653643200000|2022-05-27 09:20:00|4198.6|4187.6|4202.6|4191.6|4205.6|4191.6|4196.6|4187.6|12
1653643500000|2022-05-27 09:25:00|4201.6|4192.6|4206.6|4198.6|4210.6|4201.6|4199.6|4191.6|13
1653643800000|2022-05-27 09:30:00|4209.6|4202.6|4205.6|4196.6|4209.6|4202.6|4205.6|4194.6|15
1653644100000|2022-05-27 09:35:00|4208.6|4195.6|4206.6|4196.6|4208.6|4197.6|4206.6|4195.6|0
1653644400000|2022-05-27 09:40:00|4205.6|4197.6|4210.6|4200.6|4210.6|4201.6|4205.6|4197.6|6
1653644700000|2022-05-27 09:45:00|4209.6|4196.6|4209.6|4198.6|4209.6|4198.6|4207.6|4194.6|2
1653645000000|2022-05-27 09:50:00|4208.6|4199.6|4209.6|4198.6|4209.6|4200.6|4207.6|4195.6|5
1653645300000|2022-05-27 09:55:00|4212.6|4199.6|4209.6|4199.6|4213.6|4202.6|4209.6|4199.6|1
1653645600000|2022-05-27 10:00:00|4207.6|4198.6|4205.6|4193.6|4208.6|4198.6|4203.6|4192.6|12
1653645900000|2022-05-27 10:05:00|4206.6|4192.6|4201.6|4189.6|4206.6|4193.6|4200.6|4189.6|13
1653646200000|2022-05-27 10:10:00|4200.6|4190.6|4204.6|4192.6|4204.6|4193.6|4200.6|4190.6|14
1653646500000|2022-05-27 10:15:00|4203.6|4193.6|4200.6|4190.6|4203.6|4193.6|4200.6|4189.6|88
1653646800000|2022-05-27 10:20:00|4198.6|4189.6|4204.6|4193.6|4205.6|4193.6|4198.6|4189.6|3
1653647100000|2022-05-27 10:25:00|4203.6|4194.6|4204.6|4193.6|4205.6|4195.6|4200.6|4193.6|7
1653647400000|2022-05-27 10:30:00|4203.6|4194.6|4205.6|4193.6|4205.6|4194.6|4203.6|4193.6|12
1653647700000|2022-05-27 10:35:00|4206.6|4196.6|4211.6|4200.6|4215.6|4203.6|4206.6|4193.6|27
1653648000000|2022-05-27 10:40:00|4209.6|4195.6|4212.6|4201.6|4213.6|4205.6|4209.6|4195.6|11
1653648300000|2022-05-27 10:45:00|4213.6|4204.6|4210.6|4197.6|4213.6|4204.6|4210.6|4196.6|9
1653648600000|2022-05-27 10:50:00|4209.6|4199.6|4211.6|4200.6|4212.6|4200.6|4205.6|4197.6|132
1653648900000|2022-05-27 10:55:00|4212.6|4202.6|4216.6|4206.6|4217.6|4207.6|4211.6|4201.6|20
1653649200000|2022-05-27 11:00:00|4218.6|4209.6|4215.6|4206.6|4218.6|4209.6|4214.6|4206.6|21
1653649500000|2022-05-27 11:05:00|4214.6|4199.6|4217.6|4204.6|4217.6|4205.6|4210.6|4199.6|7
1653649800000|2022-05-27 11:10:00|4216.6||4217.6||4217.6||4215.6||0
1653650100000|2022-05-27 11:15:00|4218.6|4209.6|4215.6|4203.6|4221.6|4211.6|4214.6|4203.6|8
1653650400000|2022-05-27 11:20:00|4214.6||4216.6||4216.6||4213.6||0
1653650700000|2022-05-27 11:25:00|4219.6|4204.6|4219.6|4207.6|4220.6|4207.6|4219.6|4203.6|0
1653651000000|2022-05-27 11:30:00|4223.6|4208.6|4219.6|4207.6|4223.6|4208.6|4218.6|4207.6|0
1653651300000|2022-05-27 11:35:00|4220.6||4218.6||4220.6||4218.6||0
1653651600000|2022-05-27 11:40:00|4217.6|4206.6|4214.6|4206.6|4218.6|4207.6|4213.6|4204.6|7
1653651900000|2022-05-27 11:45:00|4219.6|4204.6|4213.6|4203.6|4219.6|4204.6|4213.6|4203.6|1
1653652200000|2022-05-27 11:50:00|4211.6|4199.6|4209.6|4198.6|4213.6|4200.6|4209.6|4198.6|2
1653652500000|2022-05-27 11:55:00|4208.6|4197.6|4208.6|4198.6|4208.6|4198.6|4208.6|4197.6|0
1653652800000|2022-05-27 12:00:00|4209.6|4199.6|4209.6|4200.6|4209.6|4200.6|4209.6|4198.6|3
1653653100000|2022-05-27 12:05:00|4211.6|4202.6|4218.6|4209.6|4223.6|4209.6|4211.6|4199.6|3
1653653400000|2022-05-27 12:10:00|4223.6|4210.6|4222.6|4206.6|4225.6|4216.6|4219.6|4206.6|2
1653653700000|2022-05-27 12:15:00|4221.6|4204.6|4215.6|4201.6|4222.6|4204.6|4215.6|4197.6|0
1653654000000|2022-05-27 12:20:00|4218.6|4200.6|4218.6|4207.6|4218.6|4207.6|4215.6|4200.6|0
1653654300000|2022-05-27 12:25:00|4222.6|4201.6|4213.6|4201.6|4222.6|4201.6|4213.6|4201.6|40
1653654600000|2022-05-27 12:30:00|4219.6|4202.6|4224.6|4205.6|4225.6|4208.6|4212.6|4200.6|16
1653654900000|2022-05-27 12:35:00|4225.6|4206.6|4226.6|4215.6|4226.6|4219.6|4225.6|4206.6|5
1653655200000|2022-05-27 12:40:00|4229.6|4211.6|4234.6|4226.6|4236.6|4226.6|4229.6|4211.6|23
1653655500000|2022-05-27 12:45:00|4235.6|4222.6|4244.6|4233.6|4246.6|4236.6|4235.6|4222.6|8
1653655800000|2022-05-27 12:50:00|4241.6|4232.6|4241.6|4228.6|4244.6|4234.6|4239.6|4224.6|8
1653656100000|2022-05-27 12:55:00|4238.6|4224.6|4235.6|4223.6|4240.6|4224.6|4234.6|4221.6|2
1653656400000|2022-05-27 13:00:00|4239.6|4224.6|4237.6|4226.6|4241.6|4228.6|4235.6|4223.6|0
1653656700000|2022-05-27 13:05:00|4238.6|4227.6|4238.6|4229.6|4241.6|4231.6|4237.6|4226.6|4
1653657000000|2022-05-27 13:10:00|4241.6|4227.6|4238.6|4224.6|4241.6|4229.6|4236.6|4223.6|2
1653657300000|2022-05-27 13:15:00|4235.6|4225.6|4233.6|4221.6|4238.6|4227.6|4232.6|4220.6|2
1653657600000|2022-05-27 13:20:00|4235.6|4220.6|4225.6|4214.6|4237.6|4221.6|4222.6|4211.6|7
1653657900000|2022-05-27 13:25:00|4229.6|4215.6|4229.6|4214.6|4231.6|4218.6|4224.6|4214.6|1
1653658200000|2022-05-27 13:30:00|4226.6|4215.6|4200.6|4189.6|4229.6|4215.6|4198.6|4189.6|83
1653658500000|2022-05-27 13:35:00|4205.6|4190.6|4200.6|4190.6|4224.6|4212.6|4192.6|4184.6|37
1653658800000|2022-05-27 13:40:00|4207.6|4187.6|4182.6|4174.6|4215.6|4195.6|4182.6|4174.6|122
1653659100000|2022-05-27 13:45:00|4181.6|4171.6|4189.6|4177.6|4194.6|4182.6|4165.6|4152.6|95
1653659400000|2022-05-27 13:50:00|4183.6|4175.6|4206.6|4193.6|4209.6|4199.6|4180.6|4170.6|22
1653659700000|2022-05-27 13:55:00|4205.6|4191.6|4209.6|4200.6|4212.6|4202.6|4201.6|4191.6|7
1653660000000|2022-05-27 14:00:00|4207.6|4193.6|4192.6|4178.6|4207.6|4196.6|4191.6|4172.6|13
1653660300000|2022-05-27 14:05:00|4193.6|4173.6|4192.6|4175.6|4199.6|4185.6|4185.6|4173.6|26
1653660600000|2022-05-27 14:10:00|4193.6|4179.6|4195.6|4180.6|4204.6|4186.6|4190.6|4176.6|6
1653660900000|2022-05-27 14:15:00|4194.6|4179.6|4185.6|4176.6|4195.6|4181.6|4185.6|4175.6|40
1653661200000|2022-05-27 14:20:00|4193.6|4177.6|4205.6|4190.6|4205.6|4190.6|4185.6|4176.6|75
1653661500000|2022-05-27 14:25:00|4206.6|4189.6|4200.6|4181.6|4206.6|4198.6|4199.6|4181.6|10
1653661800000|2022-05-27 14:30:00|4209.6|4190.6|4202.6|4192.6|4210.6|4197.6|4200.6|4181.6|22
1653662100000|2022-05-27 14:35:00|4203.6|4183.6|4198.6|4188.6|4203.6|4195.6|4197.6|4181.6|6
1653662400000|2022-05-27 14:40:00|4197.6|4181.6|4199.6|4189.6|4203.6|4192.6|4195.6|4181.6|6
1653662700000|2022-05-27 14:45:00|4198.6|4190.6|4209.6|4193.6|4210.6|4195.6|4198.6|4189.6|7
1653663000000|2022-05-27 14:50:00|4205.6|4194.6|4218.6|4199.6|4219.6|4200.6|4205.6|4193.6|1
1653663300000|2022-05-27 14:55:00|4217.6|4200.6|4204.6|4194.6|4217.6|4200.6|4200.6|4190.6|19
1653663600000|2022-05-27 15:00:00|4206.6|4193.6|4204.6|4194.6|4206.6|4197.6|4196.6|4183.6|16
1653663900000|2022-05-27 15:05:00|4205.6|4187.6|4206.6|4194.6|4206.6|4195.6|4200.6|4185.6|15
1653664200000|2022-05-27 15:10:00|4205.6|4195.6|4218.6|4199.6|4218.6|4200.6|4205.6|4190.6|4
1653664500000|2022-05-27 15:15:00|4217.6|4200.6|4225.6|4209.6|4231.6|4209.6|4216.6|4200.6|1
1653664800000|2022-05-27 15:20:00|4226.6|4210.6|4231.6|4215.6|4234.6|4219.6|4220.6|4210.6|8
1653665100000|2022-05-27 15:25:00|4230.6|4211.6|4228.6|4216.6|4231.6|4216.6|4223.6|4207.6|0
1653665400000|2022-05-27 15:30:00|4231.6|4217.6|4235.6|4225.6|4238.6|4228.6|4231.6|4216.6|8
1653665700000|2022-05-27 15:35:00|4234.6|4217.6|4231.6|4220.6|4235.6|4223.6|4229.6|4217.6|14
1653666000000|2022-05-27 15:40:00|4230.6|4219.6|4229.6|4220.6|4236.6|4225.6|4228.6|4219.6|12
1653666300000|2022-05-27 15:45:00|4228.6|4219.6|4230.6|4219.6|4232.6|4224.6|4227.6|4219.6|6
1653666600000|2022-05-27 15:50:00|4233.6|4220.6|4232.6|4221.6|4233.6|4223.6|4230.6|4219.6|1
1653666900000|2022-05-27 15:55:00|4233.6|4219.6|4233.6|4220.6|4233.6|4223.6|4231.6|4219.6|0
1653667200000|2022-05-27 16:00:00|4236.6|4219.6|4230.6|4220.6|4239.6|4229.6|4230.6|4219.6|6
1653667500000|2022-05-27 16:05:00|4229.6|4219.6|4234.6|4222.6|4234.6|4222.6|4228.6|4219.6|1
1653667800000|2022-05-27 16:10:00|4235.6|4219.6|4244.6|4232.6|4245.6|4234.6|4235.6|4219.6|7
1653668100000|2022-05-27 16:15:00|4245.6|4229.6|4241.6|4225.6|4245.6|4232.6|4236.6|4224.6|3
1653668400000|2022-05-27 16:20:00|4243.6|4224.6|4243.6|4229.6|4243.6|4230.6|4240.6|4224.6|0
1653668700000|2022-05-27 16:25:00|4245.6|4230.6|4243.6|4229.6|4245.6|4233.6|4242.6|4229.6|0
1653669000000|2022-05-27 16:30:00|4242.6|4228.6|4238.6|4225.6|4243.6|4233.6|4238.6|4225.6|1
1653669300000|2022-05-27 16:35:00|4237.6|4226.6|4238.6|4227.6|4242.6|4232.6|4236.6|4225.6|1
1653669600000|2022-05-27 16:40:00|4237.6|4226.6|4235.6|4226.6|4238.6|4226.6|4235.6|4226.6|2
1653669900000|2022-05-27 16:45:00|4234.6|4223.6|4226.6|4216.6|4234.6|4223.6|4226.6|4216.6|3
1653670200000|2022-05-27 16:50:00|4225.6|4213.6|4231.6|4218.6|4233.6|4218.6|4220.6|4206.6|7
1653670500000|2022-05-27 16:55:00|4230.6|4224.6|4232.6|4218.6|4234.6|4224.6|4229.6|4217.6|7
1653670800000|2022-05-27 17:00:00|4231.6||4232.6||4232.6||4227.6||0
1653671100000|2022-05-27 17:05:00|4231.6|4211.6|4228.6|4216.6|4232.6|4216.6|4226.6|4211.6|1
1653671400000|2022-05-27 17:10:00|4227.6|4217.6|4230.6|4219.6|4232.6|4219.6|4227.6|4212.6|1
1653671700000|2022-05-27 17:15:00|4231.6|4217.6|4229.6|4219.6|4233.6|4219.6|4226.6|4211.6|2
1653672000000|2022-05-27 17:20:00|4234.6|4221.6|4230.6|4218.6|4234.6|4221.6|4230.6|4217.6|6
1653672300000|2022-05-27 17:25:00|4231.6|4217.6|4228.6|4216.6|4231.6|4221.6|4227.6|4210.6|1
1653672600000|2022-05-27 17:30:00|4231.6|4210.6|4231.6|4216.6|4231.6|4217.6|4230.6|4210.6|0
1653672900000|2022-05-27 17:35:00|4230.6|4209.6|4228.6|4217.6|4230.6|4217.6|4225.6|4209.6|0
1653673200000|2022-05-27 17:40:00|4229.6|4210.6|4230.6|4218.6|4231.6|4218.6|4228.6|4210.6|0
1653673500000|2022-05-27 17:45:00|4231.6|4219.6|4233.6|4219.6|4234.6|4219.6|4231.6|4219.6|6
1653673800000|2022-05-27 17:50:00|4236.6|4220.6|4239.6|4224.6|4242.6|4226.6|4235.6|4219.6|6
1653674100000|2022-05-27 17:55:00|4245.6|4232.6|4236.6|4226.6|4245.6|4233.6|4236.6|4221.6|14
1653674400000|2022-05-27 18:00:00|4239.6|4218.6|4238.6|4225.6|4239.6|4225.6|4235.6|4218.6|1
1653674700000|2022-05-27 18:05:00|4240.6|4230.6|4242.6|4229.6|4244.6|4230.6|4237.6|4225.6|9
1653675000000|2022-05-27 18:10:00|4244.6|4234.6|4241.6|4229.6|4244.6|4234.6|4240.6|4229.6|6
1653675300000|2022-05-27 18:15:00|4243.6|4226.6|4244.6|4231.6|4244.6|4231.6|4240.6|4226.6|0
1653675600000|2022-05-27 18:20:00|4245.6|4232.6|4245.6|4233.6|4245.6|4234.6|4245.6|4228.6|2
1653675900000|2022-05-27 18:25:00|4246.6|4228.6|4240.6|4230.6|4246.6|4233.6|4240.6|4225.6|4
1653676200000|2022-05-27 18:30:00|4242.6|4227.6|4244.6|4234.6|4245.6|4234.6|4242.6|4225.6|2
1653676500000|2022-05-27 18:35:00|4246.6|4235.6|4246.6|4234.6|4249.6|4239.6|4243.6|4230.6|9
1653676800000|2022-05-27 18:40:00|4245.6|4230.6|4243.6|4230.6|4246.6|4233.6|4239.6|4230.6|1
1653677100000|2022-05-27 18:45:00|4237.6|4232.6|4246.6|4239.6|4246.6|4239.6|4237.6|4230.6|19
1653677400000|2022-05-27 18:50:00|4247.6|4233.6|4252.6|4244.6|4252.6|4244.6|4246.6|4231.6|49
1653677700000|2022-05-27 18:55:00|4253.6|4236.6|4257|4248|4259.6|4250.6|4250.6|4236.6|81
1653678000000|2022-05-27 19:00:00|4256.9|4247.9|4257|4248|4257.8|4248.8|4254.8|4245.8|0
1653678300000|2022-05-27 19:05:00|4257.1|4248.1|4261.3|4252.3|4262.8|4253.8|4256.9|4247.9|0
1653678600000|2022-05-27 19:10:00|4261.4|4252.4|4256.7|4247.7|4261.5|4252.5|4256.5|4247.5|0
1653678900000|2022-05-27 19:15:00|4256.8|4247.8|4257.9|4248.9|4258.5|4249.5|4255.4|4246.4|0
1653679200000|2022-05-27 19:20:00|4258.4|4249.4|4255|4246|4259.8|4250.8|4254.7|4245.7|0
1653679500000|2022-05-27 19:25:00|4254.9|4245.9|4250.9|4241.9|4255|4246|4250.6|4241.6|0
1653679800000|2022-05-27 19:30:00|4250.8|4241.8|4250.8|4241.8|4251.2|4242.2|4249.8|4240.8|0
1653680100000|2022-05-27 19:35:00|4250.7|4241.7|4247.7|4238.7|4250.8|4241.8|4245.6|4236.6|0
1653680400000|2022-05-27 19:40:00|4247.6|4238.6|4249.5|4240.5|4249.5|4240.5|4245.5|4236.5|0
1653680700000|2022-05-27 19:45:00|4249.6|4240.6|4246.3|4237.3|4250.1|4241.1|4244|4235|0
1653681000000|2022-05-27 19:50:00|4246.8|4237.8|4251.5|4242.5|4251.8|4242.8|4245|4236|0
1653681300000|2022-05-27 19:55:00|4251.4|4242.4|4259.2|4250.2|4259.2|4250.2|4250.6|4241.6|0
1653681600000|2022-05-27 20:00:00|4258.6|4249.6|4253.4|4244.4|4260.5|4251.5|4250.3|4241.3|0
1653681900000|2022-05-27 20:05:00|4253.1|4244.1|4258.3|4249.3|4259.2|4250.2|4252.1|4243.1|0
1653682200000|2022-05-27 20:10:00|4258|4249|4254.8|4245.8|4261.4|4252.4|4253.9|4244.9|0
1653682500000|2022-05-27 20:15:00|4255.1|4246.1|4250.6|4241.6|4255.1|4246.1|4250.1|4241.1|0
1653682800000|2022-05-27 20:20:00|4250.7|4241.7|4252.5|4243.5|4253.1|4244.1|4250.3|4241.3|0
1653683100000|2022-05-27 20:25:00|4252.8|4243.8|4256.5|4247.5|4256.8|4247.8|4252.5|4243.5|0
1653683400000|2022-05-27 20:30:00|4256.4|4247.4|4258.1|4249.1|4258.1|4249.1|4255.7|4246.7|0
1653683700000|2022-05-27 20:35:00|4258.4|4249.4|4258.4|4249.4|4259.8|4250.8|4257.6|4248.6|0
1653684000000|2022-05-27 20:40:00|4258.2|4249.2|4258.4|4249.4|4258.4|4249.4|4256.5|4247.5|0
1653684300000|2022-05-27 20:45:00|4258.1|4249.1|4257.5|4248.5|4258.7|4249.7|4257.5|4248.5|0
1653684600000|2022-05-27 20:50:00|4257.8|4248.8|4258.9|4249.9|4260|4251|4257.5|4248.5|0
1653684900000|2022-05-27 20:55:00|4259|4250|4259.5|4250.5|4260|4251|4258.7|4249.7|0
1653861600000|2022-05-29 22:00:00|4254.7|4245.7|4255|4246|4256.6|4247.6|4249.7|4240.7|0
1653861900000|2022-05-29 22:05:00|4254.8|4245.8|4256.3|4247.3|4256.8|4247.8|4253.4|4244.4|0
1653862200000|2022-05-29 22:10:00|4256.2|4247.2|4253.8|4244.8|4256.3|4247.3|4253.4|4244.4|0
1653862500000|2022-05-29 22:15:00|4253.7|4244.7|4258.9|4249.9|4260.7|4251.7|4252.9|4243.9|0
1653862800000|2022-05-29 22:20:00|4259.2|4250.2|4258.7|4249.7|4260.7|4251.7|4255.9|4246.9|0
1653863100000|2022-05-29 22:25:00|4259|4250|4258|4249|4259.6|4250.6|4256.7|4247.7|0
1653863400000|2022-05-29 22:30:00|4257.7|4248.7|4260.4|4251.4|4261.3|4252.3|4257.5|4248.5|0
1653863700000|2022-05-29 22:35:00|4260.2|4251.2|4261.3|4252.3|4261.6|4252.6|4258.8|4249.8|0
1653864000000|2022-05-29 22:40:00|4261.4|4252.4|4265.7|4256.7|4265.8|4256.8|4261.4|4252.4|0
1653864300000|2022-05-29 22:45:00|4265.2|4256.2|4265.2|4256.2|4266.8|4257.8|4263.6|4254.6|0
1653864600000|2022-05-29 22:50:00|4265.1|4256.1|4264.8|4255.8|4266.6|4257.6|4264.6|4255.6|0
1653864900000|2022-05-29 22:55:00|4264.6|4255.6|4265.5|4256.5|4265.5|4256.5|4262.9|4253.9|0
1653865200000|2022-05-29 23:00:00|4265.7|4256.7|4265.8|4256.8|4266.3|4257.3|4264.1|4255.1|0
1653865500000|2022-05-29 23:05:00|4265.9|4256.9|4267.2|4258.2|4267.7|4258.7|4265.9|4256.9|0
1653865800000|2022-05-29 23:10:00|4267|4258|4271.5|4262.5|4271.5|4262.5|4267|4258|0
1653866100000|2022-05-29 23:15:00|4271.4|4262.4|4271.8|4262.8|4273.6|4264.6|4270.6|4261.6|0
1653866400000|2022-05-29 23:20:00|4272.1|4263.1|4272.2|4263.2|4273.3|4264.3|4271.1|4262.1|0
1653866700000|2022-05-29 23:25:00|4272.4|4263.4|4278.7|4269.7|4280.1|4271.1|4271.5|4262.5|0
1653867000000|2022-05-29 23:30:00|4278.9|4269.9|4283.6|4274.6|4283.8|4274.8|4278.9|4269.9|0
1653867300000|2022-05-29 23:35:00|4283.5|4274.5|4284.4|4275.4|4285|4276|4282.2|4273.2|0
1653867600000|2022-05-29 23:40:00|4285|4276|4286.3|4277.3|4287|4278|4284.4|4275.4|0
1653867900000|2022-05-29 23:45:00|4286.6|4277.6|4283.5|4274.5|4286.6|4277.6|4283.2|4274.2|0
1653868200000|2022-05-29 23:50:00|4283.3|4274.3|4282.4|4273.4|4283.8|4274.8|4281.8|4272.8|0
1653868500000|2022-05-29 23:55:00|4282.1|4273.1|4279.9|4270.9|4283|4274|4279.3|4270.3|0
1653868800000|2022-05-30 00:00:00|4279.6|4270.6|4277.1|4268.1|4280.5|4271.5|4276.1|4267.1|0
1653869100000|2022-05-30 00:05:00|4277.4|4268.4|4275.6|4266.6|4279.1|4270.1|4274.1|4265.1|0
1653869400000|2022-05-30 00:10:00|4275.3|4266.3|4279.2|4270.2|4279.4|4270.4|4275|4266|0
1653869700000|2022-05-30 00:15:00|4279.1|4270.1|4276.9|4267.9|4280|4271|4275.7|4266.7|0
1653870000000|2022-05-30 00:20:00|4277|4268|4280.1|4271.1|4280.1|4271.1|4276.7|4267.7|0
1653870300000|2022-05-30 00:25:00|4279.8|4270.8|4280.4|4271.4|4281.7|4272.7|4278.8|4269.8|0
1653870600000|2022-05-30 00:30:00|4280.1|4271.1|4275.6|4266.6|4281|4272|4275.6|4266.6|0
1653870900000|2022-05-30 00:35:00|4275.7|4266.7|4276.6|4267.6|4279.4|4270.4|4274.2|4265.2|0
1653871200000|2022-05-30 00:40:00|4276.4|4267.4|4279.4|4270.4|4280|4271|4276.3|4267.3|0
1653871500000|2022-05-30 00:45:00|4279.5|4270.5|4264|4255|4280.8|4271.8|4263.8|4254.8|0
1653871800000|2022-05-30 00:50:00|4264.1|4255.1|4267.1|4258.1|4267.4|4258.4|4263.1|4254.1|0
1653872100000|2022-05-30 00:55:00|4267.4|4258.4|4265.4|4256.4|4267.4|4258.4|4264.2|4255.2|0
1653872400000|2022-05-30 01:00:00|4265.2|4256.2|4267.4|4258.4|4267.7|4258.7|4264.2|4255.2|0
1653872700000|2022-05-30 01:05:00|4267.2|4258.2|4266.5|4257.5|4267.2|4258.2|4262.4|4253.4|0
1653873000000|2022-05-30 01:10:00|4266.4|4257.4|4271.5|4262.5|4273.3|4264.3|4265.5|4256.5|0
1653873300000|2022-05-30 01:15:00|4272.7|4263.7|4265.1|4261.1|4278.6|4274.6|4262.1|4258.1|804
1653873600000|2022-05-30 01:20:00|4265.6|4261.6|4266.1|4262.1|4278.1|4274.1|4260.1|4256.1|531
1653873900000|2022-05-30 01:25:00|4265.1|4261.1|4268.1|4264.1|4272.6|4268.6|4263.1|4259.1|250
1653874200000|2022-05-30 01:30:00|4268.6|4264.6|4258.1|4254.1|4270.6|4266.6|4256.1|4252.1|2204
1653874500000|2022-05-30 01:35:00|4258.6|4254.6|4281.6|4277.6|4282.1|4278.1|4258.1|4254.1|2041
1653874800000|2022-05-30 01:40:00|4280.6|4276.6|4282.6|4278.6|4289.1|4285.1|4270.6|4266.6|1377
1653875100000|2022-05-30 01:45:00|4281.1|4277.1|4267.6|4263.6|4288.1|4284.1|4267.1|4263.1|1126
1653875400000|2022-05-30 01:50:00|4267.1|4263.1|4264.1|4260.1|4277.1|4273.1|4261.1|4257.1|958
1653875700000|2022-05-30 01:55:00|4264.6|4260.6|4262.6|4258.6|4270.1|4266.1|4254.6|4250.6|692
1653876000000|2022-05-30 02:00:00|4262.1|4258.1|4264.6|4260.6|4272.6|4268.6|4261.6|4257.6|854
1653876300000|2022-05-30 02:05:00|4265.1|4261.1|4259.6|4255.6|4270.1|4266.1|4257.1|4253.1|749
1653876600000|2022-05-30 02:10:00|4260.1|4256.1|4262.6|4258.6|4264.6|4260.6|4253.1|4249.1|682
1653876900000|2022-05-30 02:15:00|4263.1|4259.1|4299.1|4295.1|4300.1|4296.1|4263.1|4259.1|1635
1653877200000|2022-05-30 02:20:00|4299.6|4295.6|4304.6|4300.6|4318.1|4314.1|4299.1|4295.1|1621
1653877500000|2022-05-30 02:25:00|4305.1|4301.1|4300.1|4296.1|4308.1|4304.1|4298.6|4294.6|1092
1653877800000|2022-05-30 02:30:00|4301.1|4297.1|4304.1|4300.1|4304.1|4300.1|4298.1|4294.1|707
1653878100000|2022-05-30 02:35:00|4304.6|4300.6|4312.1|4308.1|4318.1|4314.1|4303.1|4299.1|881
1653878400000|2022-05-30 02:40:00|4312.6|4308.6|4318.6|4314.6|4320.1|4316.1|4307.1|4303.1|1019
1653878700000|2022-05-30 02:45:00|4318.1|4314.1|4317.6|4313.6|4322.1|4318.1|4314.1|4310.1|961
1653879000000|2022-05-30 02:50:00|4318.1|4314.1|4326.1|4322.1|4329.6|4325.6|4318.1|4314.1|876
1653879300000|2022-05-30 02:55:00|4325.6|4321.6|4323.6|4319.6|4329.1|4325.1|4321.1|4317.1|728
1653879600000|2022-05-30 03:00:00|4324.1|4320.1|4317.1|4313.1|4326.1|4322.1|4315.1|4311.1|600
1653879900000|2022-05-30 03:05:00|4318.1|4314.1|4302.6|4298.6|4319.1|4315.1|4300.6|4296.6|979
1653880200000|2022-05-30 03:10:00|4303.1|4299.1|4306.6|4302.6|4307.6|4303.6|4291.6|4287.6|872
1653880500000|2022-05-30 03:15:00|4307.1|4303.1|4305.1|4301.1|4311.1|4307.1|4302.1|4298.1|526
1653880800000|2022-05-30 03:20:00|4305.6|4301.6|4308.1|4304.1|4313.1|4309.1|4301.1|4297.1|654
1653881100000|2022-05-30 03:25:00|4308.6|4304.6|4303.1|4299.1|4312.1|4308.1|4300.1|4296.1|466
1653881400000|2022-05-30 03:30:00|4303.6|4299.6|4309.6|4305.6|4314.1|4310.1|4302.1|4298.1|546
1653881700000|2022-05-30 03:35:00|4310.1|4306.1|4319.1|4315.1|4320.1|4316.1|4309.1|4305.1|565
1653882000000|2022-05-30 03:40:00|4318.6|4314.6|4321.6|4317.6|4324.1|4320.1|4316.1|4312.1|559
1653882300000|2022-05-30 03:45:00|4321.1|4317.1|4321.1|4317.1|4324.1|4320.1|4316.1|4312.1|575
1653882600000|2022-05-30 03:50:00|4321.6|4317.6|4324.1|4320.1|4328.6|4324.6|4319.1|4315.1|517
1653882900000|2022-05-30 03:55:00|4324.6|4320.6|4328.6|4324.6|4328.6|4324.6|4320.6|4316.6|479
1653883200000|2022-05-30 04:00:00|4323.9|4314.9|4322.5|4313.5|4323.9|4314.9|4322|4313|3
1653883500000|2022-05-30 04:05:00|4322.8|4313.8|4324.4|4315.4|4324.4|4315.4|4322.5|4313.5|0
1653883800000|2022-05-30 04:10:00|4324.7|4315.7|4324.1|4315.1|4324.7|4315.7|4323.1|4314.1|0
1653884100000|2022-05-30 04:15:00|4324.2|4315.2|4324.8|4315.8|4325.8|4316.8|4324.2|4315.2|0
1653884400000|2022-05-30 04:20:00|4324.9|4315.9|4324.9|4315.9|4325.4|4316.4|4324.4|4315.4|0
1653884700000|2022-05-30 04:25:00|4325.1|4316.1|4326.6|4317.6|4327.2|4318.2|4324.9|4315.9|0
1653885000000|2022-05-30 04:30:00|4326.9|4317.9|4328.4|4319.4|4328.8|4319.8|4326.6|4317.6|0
1653885300000|2022-05-30 04:35:00|4328.5|4319.5|4328.8|4319.8|4330.1|4321.1|4328.1|4319.1|0
1653885600000|2022-05-30 04:40:00|4328.7|4319.7|4325.4|4316.4|4328.8|4319.8|4325.2|4316.2|0
1653885900000|2022-05-30 04:45:00|4325.6|4316.6|4325.6|4316.6|4325.9|4316.9|4324.6|4315.6|0
1653886200000|2022-05-30 04:50:00|4325.4|4316.4|4324.9|4315.9|4326.4|4317.4|4324.7|4315.7|0
1653886500000|2022-05-30 04:55:00|4325|4316|4327.1|4318.1|4327.4|4318.4|4324.9|4315.9|0
1653886800000|2022-05-30 05:00:00|4327.9|4318.9|4334.1|4330.1|4335.1|4331.1|4318.6|4314.6|1173
1653887100000|2022-05-30 05:05:00|4333.6|4329.6|4337.1|4333.1|4338.1|4334.1|4329.1|4325.1|701
1653887400000|2022-05-30 05:10:00|4336.6|4332.6|4339.6|4335.6|4345.1|4341.1|4335.1|4331.1|755
1653887700000|2022-05-30 05:15:00|4339.1|4335.1|4334.6|4330.6|4344.1|4340.1|4334.1|4330.1|573
1653888000000|2022-05-30 05:20:00|4335.1|4331.1|4324.1|4320.1|4337.1|4333.1|4322.6|4318.6|842
1653888300000|2022-05-30 05:25:00|4325.1|4321.1|4325.1|4321.1|4329.1|4325.1|4321.1|4317.1|672
1653888600000|2022-05-30 05:30:00|4325.6|4321.6|4334.1|4330.1|4334.1|4330.1|4325.1|4321.1|730
1653888900000|2022-05-30 05:35:00|4333.1|4329.1|4335.1|4331.1|4336.1|4332.1|4328.1|4324.1|550
1653889200000|2022-05-30 05:40:00|4335.6|4331.6|4331.1|4327.1|4337.1|4333.1|4329.1|4325.1|638
1653889500000|2022-05-30 05:45:00|4331.6|4327.6|4330.1|4326.1|4335.1|4331.1|4327.1|4323.1|567
1653889800000|2022-05-30 05:50:00|4330.6|4326.6|4324.6|4320.6|4336.1|4332.1|4321.1|4317.1|813
1653890100000|2022-05-30 05:55:00|4325.1|4321.1|4328.1|4324.1|4330.1|4326.1|4322.1|4318.1|650
1653890400000|2022-05-30 06:00:00|4328.6|4324.6|4324.1|4320.1|4330.1|4326.1|4321.1|4317.1|741
1653890700000|2022-05-30 06:05:00|4325.1|4321.1|4327.1|4323.1|4329.1|4325.1|4319.1|4315.1|726
1653891000000|2022-05-30 06:10:00|4326.1|4322.1|4339.1|4335.1|4340.1|4336.1|4324.1|4320.1|1053
1653891300000|2022-05-30 06:15:00|4339.6|4335.6|4340.1|4336.1|4343.1|4339.1|4336.1|4332.1|1039
1653891600000|2022-05-30 06:20:00|4341.1|4337.1|4338.1|4334.1|4343.1|4339.1|4335.1|4331.1|650
1653891900000|2022-05-30 06:25:00|4339.1|4335.1|4335.6|4331.6|4340.1|4336.1|4334.1|4330.1|573
1653892200000|2022-05-30 06:30:00|4336.1|4332.1|4333.6|4329.6|4338.1|4334.1|4332.6|4328.6|469
1653892500000|2022-05-30 06:35:00|4334.1|4330.1|4338.1|4334.1|4341.1|4337.1|4333.1|4329.1|521
1653892800000|2022-05-30 06:40:00|4337.1|4333.1|4339.6|4335.6|4341.1|4337.1|4336.1|4332.1|440
1653893100000|2022-05-30 06:45:00|4340.1|4336.1|4338.1|4334.1|4340.1|4336.1|4335.1|4331.1|510
1653893400000|2022-05-30 06:50:00|4339.6|4335.6|4334.1|4330.1|4340.1|4336.1|4332.1|4328.1|525
1653893700000|2022-05-30 06:55:00|4334.6|4330.6|4343.1|4339.1|4344.1|4340.1|4334.6|4330.6|678
1653894000000|2022-05-30 07:00:00|4343.6|4339.6|4347.1|4343.1|4353.1|4349.1|4342.1|4338.1|974
1653894300000|2022-05-30 07:05:00|4348.1|4344.1|4342.1|4338.1|4348.6|4344.6|4338.1|4334.1|567
1653894600000|2022-05-30 07:10:00|4342.6|4338.6|4340.6|4336.6|4343.1|4339.1|4338.1|4334.1|483
1653894900000|2022-05-30 07:15:00|4340.1|4336.1|4338.1|4334.1|4342.1|4338.1|4334.1|4330.1|605
1653895200000|2022-05-30 07:20:00|4338.6|4334.6|4336.1|4332.1|4341.1|4337.1|4334.1|4330.1|412
1653895500000|2022-05-30 07:25:00|4336.6|4332.6|4338.1|4334.1|4339.1|4335.1|4334.1|4330.1|420
1653895800000|2022-05-30 07:30:00|4338.6|4334.6|4340.1|4336.1|4342.1|4338.1|4337.1|4333.1|674
1653896100000|2022-05-30 07:35:00|4340.6|4336.6|4343.1|4339.1|4345.1|4341.1|4340.1|4336.1|749
1653896400000|2022-05-30 07:40:00|4343.6|4339.6|4346.1|4342.1|4347.1|4343.1|4341.1|4337.1|816
1653896700000|2022-05-30 07:45:00|4346.6|4342.6|4347.1|4343.1|4349.1|4345.1|4342.1|4338.1|892
1653897000000|2022-05-30 07:50:00|4347.6|4343.6|4354.1|4350.1|4356.1|4352.1|4347.1|4343.1|890
1653897300000|2022-05-30 07:55:00|4354.6|4350.6|4349.1|4345.1|4354.6|4350.6|4347.1|4343.1|1042
1653897600000|2022-05-30 08:00:00|4350.1|4346.1|4351.1|4347.1|4361.1|4357.1|4345.1|4341.1|930
1653897900000|2022-05-30 08:05:00|4351.6|4347.6|4363.6|4359.6|4364.1|4360.1|4349.1|4345.1|726
1653898200000|2022-05-30 08:10:00|4364.1|4360.1|4369.6|4365.6|4370.1|4366.1|4358.1|4354.1|459
1653898500000|2022-05-30 08:15:00|4370.1|4366.1|4369.6|4365.6|4370.6|4366.6|4363.6|4359.6|2667
1653898800000|2022-05-30 08:20:00|4369.1|4365.1|4366.1|4362.1|4374.1|4370.1|4365.1|4361.1|433
1653899100000|2022-05-30 08:25:00|4366.6|4362.6|4372.1|4368.1|4374.1|4370.1|4366.1|4362.1|427
1653899400000|2022-05-30 08:30:00|4374|4365|4373.2|4364.2|4374.5|4365.5|4372|4363|0
1653899700000|2022-05-30 08:35:00|4373.4|4364.4|4371|4362|4374|4365|4370.2|4361.2|0
1653900000000|2022-05-30 08:40:00|4370.8|4361.8|4370|4361|4372.4|4363.4|4369.1|4360.1|0
1653900300000|2022-05-30 08:45:00|4369.7|4360.7|4368.8|4359.8|4370.1|4361.1|4368.1|4359.1|0
1653900600000|2022-05-30 08:50:00|4368.7|4359.7|4366.8|4357.8|4368.7|4359.7|4366.4|4357.4|0
1653900900000|2022-05-30 08:55:00|4367|4358|4366.4|4357.4|4367.4|4358.4|4366.2|4357.2|0
1653901200000|2022-05-30 09:00:00|4366.1|4357.1|4365.8|4356.8|4367.1|4358.1|4365.1|4356.1|0
1653901500000|2022-05-30 09:05:00|4366.1|4357.1|4364.4|4355.4|4368|4359|4364.1|4355.1|0
1653901800000|2022-05-30 09:10:00|4364.3|4355.3|4364.4|4355.4|4364.9|4355.9|4363|4354|0
1653902100000|2022-05-30 09:15:00|4364.7|4355.7|4374.6|4366.6|4375.6|4366.6|4364.4|4355.4|25
1653902400000|2022-05-30 09:20:00|4375.6|4365.6|4378.6|4366.6|4378.6|4367.6|4374.6|4362.6|4
1653902700000|2022-05-30 09:25:00|4377.6|4367.6|4385.6|4377.6|4385.6|4377.6|4377.6|4366.6|62
1653903000000|2022-05-30 09:30:00|4384.6|4376.6|4385.6|4377.6|4389.6|4381.6|4383.6|4371.6|25
1653903300000|2022-05-30 09:35:00|4384.6|4378.6|4388.6|4378.6|4390.6|4381.6|4384.6|4377.6|5
1653903600000|2022-05-30 09:40:00|4389.6|4379.6|4390.6|4383.6|4391.6|4383.6|4388.6|4377.6|4
1653903900000|2022-05-30 09:45:00|4392.6|4384.6|4391.6|4383.6|4392.6|4385.6|4391.6|4381.6|6
1653904200000|2022-05-30 09:50:00|4390.6|4382.6|4395.6|4384.6|4395.6|4388.6|4390.6|4382.6|15
1653904500000|2022-05-30 09:55:00|4394.6|4385.6|4393.6|4385.6|4396.6|4388.6|4392.6|4385.6|8
1653904800000|2022-05-30 10:00:00|4392.6|4383.6|4388.6|4377.6|4393.6|4383.6|4388.6|4377.6|9
1653905100000|2022-05-30 10:05:00||4378.6||4376.6||4380.6||4376.6|4
1653905400000|2022-05-30 10:10:00|4389.6|4377.6|4388.6|4377.6|4389.6|4379.6|4388.6|4376.6|9
1653905700000|2022-05-30 10:15:00|4389.6|4378.6|4384.6|4376.6|4389.6|4380.6|4383.6|4376.6|6
1653906000000|2022-05-30 10:20:00|4382.6|4374.6|4377.6|4369.6|4382.6|4374.6|4376.6|4368.6|14
1653906300000|2022-05-30 10:25:00|4376.6|4368.6|4375.6|4367.6|4377.6|4369.6|4373.6|4362.6|14
1653906600000|2022-05-30 10:30:00|4376.6|4368.6|4371.6|4363.6|4377.6|4370.6|4371.6|4360.6|16
1653906900000|2022-05-30 10:35:00|4370.6|4362.6|4373.6|4366.6|4373.6|4366.6|4369.6|4361.6|13
1653907200000|2022-05-30 10:40:00|4372.6|4365.6|4379.6|4369.6|4380.6|4369.6|4370.6|4363.6|9
1653907500000|2022-05-30 10:45:00|4381.6|4368.6|4382.6|4371.6|4383.6|4373.6|4380.6|4368.6|1
1653907800000|2022-05-30 10:50:00|4381.6|4369.6|4377.6|4367.6|4382.6|4371.6|4375.6|4366.6|20
1653908100000|2022-05-30 10:55:00|4376.6|4368.6|4380.6|4369.6|4381.6|4372.6|4375.6|4367.6|7
1653908400000|2022-05-30 11:00:00|4379.6|4368.6|4381.6|4370.6|4383.6|4373.6|4376.6|4367.6|119
1653908700000|2022-05-30 11:05:00|4380.6||4383.6||4383.6||4380.6||5
1653909000000|2022-05-30 11:10:00|4382.6|4371.6|4382.6|4371.6|4384.6|4371.6|4380.6|4371.6|0
1653909300000|2022-05-30 11:15:00|4381.6|4370.6|4379.6|4368.6|4382.6|4371.6|4377.6|4367.6|9
1653909600000|2022-05-30 11:20:00|4378.6|4369.6|4377.6|4367.6|4378.6|4369.6|4375.6|4367.6|4
1653909900000|2022-05-30 11:25:00|4378.6|4368.6|4380.6|4370.6|4381.6|4370.6|4377.6|4367.6|4
1653910200000|2022-05-30 11:30:00|4379.6|4369.6|4375.6|4365.6|4380.6|4372.6|4374.6|4364.6|5
1653910500000|2022-05-30 11:35:00|4374.6|4364.6|4379.6|4367.6|4379.6|4367.6|4373.6|4364.6|7
1653910800000|2022-05-30 11:40:00|4378.6|4366.6|4374.6|4365.6|4379.6|4368.6|4374.6|4364.6|0
1653911100000|2022-05-30 11:45:00|4375.6|4366.6|4377.6|4366.6|4377.6|4366.6|4374.6|4365.6|0
1653911400000|2022-05-30 11:50:00|4378.6|4367.6|4378.6|4368.6|4379.6|4369.6|4377.6|4366.6|2
1653911700000|2022-05-30 11:55:00|4377.6|4367.6|4378.6|4367.6|4378.6|4368.6|4377.6|4365.6|0
1653912000000|2022-05-30 12:00:00|4377.6|4366.6|4377.6|4365.6|4378.6|4367.6|4377.6|4364.6|1
1653912300000|2022-05-30 12:05:00|4378.6|4366.6|4381.6|4369.6|4381.6|4373.6|4378.6|4365.6|4
1653912600000|2022-05-30 12:10:00|4380.6|4367.6|4379.6|4366.6|4381.6|4367.6|4377.6|4365.6|0
1653912900000|2022-05-30 12:15:00|4378.6|4367.6|4378.6|4366.6|4378.6|4367.6|4378.6|4366.6|0
1653913200000|2022-05-30 12:20:00|4377.6|4367.6|4380.6|4368.6|4380.6|4368.6|4377.6|4366.6|2
1653913500000|2022-05-30 12:25:00|4379.6|4369.6|4380.6|4369.6|4385.6|4371.6|4379.6|4366.6|0
1653913800000|2022-05-30 12:30:00|4381.6|4367.6|4376.6|4366.6|4381.6|4367.6|4376.6|4364.6|0
1653914100000|2022-05-30 12:35:00|4375.6|4364.6|4375.6|4364.6|4377.6|4366.6|4374.6|4364.6|2
1653914400000|2022-05-30 12:40:00|4376.6|4365.6|4376.6|4364.6|4376.6|4365.6|4370.6|4362.6|18
1653914700000|2022-05-30 12:45:00|4375.6|4363.6|4377.6|4363.6|4377.6|4366.6|4371.6|4362.6|1
1653915000000|2022-05-30 12:50:00||4362.6||4363.6||4363.6||4362.6|0
1653915300000|2022-05-30 12:55:00||4362.6||4363.6||4364.6||4362.6|0
1653915600000|2022-05-30 13:00:00||4364.6||4366.6||4366.6||4363.6|0
1653915900000|2022-05-30 13:05:00||4365.6||4365.6||4367.6||4365.6|0
1653916200000|2022-05-30 13:10:00|4379.6|4366.6|4377.6|4364.6|4382.6|4367.6|4377.6|4364.6|0
1653916500000|2022-05-30 13:15:00|4376.6|4365.6|4363.6|4349.6|4376.6|4365.6|4363.6|4349.6|14
1653916800000|2022-05-30 13:20:00|4364.6|4350.6|4360.6|4350.6|4365.6|4354.6|4356.6|4347.6|6
1653917100000|2022-05-30 13:25:00|4361.6|4349.6|4361.6|4352.6|4361.6|4352.6|4360.6|4348.6|2
1653917400000|2022-05-30 13:30:00|4366.6|4349.6|4363.6|4352.6|4368.6|4353.6|4360.6|4346.6|5
1653917700000|2022-05-30 13:35:00|4362.6|4353.6|4359.6|4351.6|4363.6|4353.6|4356.6|4348.6|29
1653918000000|2022-05-30 13:40:00|4358.6|4350.6|4360.6|4348.6|4362.6|4353.6|4358.6|4347.6|1
1653918300000|2022-05-30 13:45:00|4361.6|4347.6|4364.6|4352.6|4364.6|4355.6|4360.6|4347.6|13
1653918600000|2022-05-30 13:50:00|4366.6|4353.6|4366.6|4357.6|4369.6|4360.6|4365.6|4351.6|18
1653918900000|2022-05-30 13:55:00|4367.6|4358.6|4366.6|4358.6|4367.6|4359.6|4365.6|4354.6|35
1653919200000|2022-05-30 14:00:00|4365.6|4357.6|4372.6|4364.6|4372.6|4364.6|4365.6|4355.6|33
1653919500000|2022-05-30 14:05:00|4374.6|4365.6|4374.6|4362.6|4376.6|4369.6|4372.6|4362.6|23
1653919800000|2022-05-30 14:10:00|4375.6||4374.6||4375.6||4373.6||0
1653920100000|2022-05-30 14:15:00|4373.6|4361.6|4376.6|4365.6|4376.6|4365.6|4370.6|4361.6|3
1653920400000|2022-05-30 14:20:00|4375.6|4364.6|4375.6|4365.6|4376.6|4365.6|4374.6|4364.6|0
1653920700000|2022-05-30 14:25:00|4376.6|4366.6|4375.6|4365.6|4376.6|4367.6|4375.6|4365.6|2
1653921000000|2022-05-30 14:30:00|4376.6|4366.6|4376.6|4366.6|4376.6|4366.6|4375.6|4365.6|2
1653921300000|2022-05-30 14:35:00|4374.6|4365.6|4375.6|4366.6|4376.6|4368.6|4374.6|4364.6|3
1653921600000|2022-05-30 14:40:00|4374.6|4365.6|4374.6|4363.6|4375.6|4367.6|4369.6|4360.6|6
1653921900000|2022-05-30 14:45:00|4373.6|4364.6|4378.6|4367.6|4380.6|4368.6|4373.6|4364.6|33
1653922200000|2022-05-30 14:50:00|4379.6|4368.6|4379.6|4369.6|4379.6|4369.6|4379.6|4367.6|0
1653922500000|2022-05-30 14:55:00|4380.6|4370.6|4379.6|4370.6|4384.6|4374.6|4378.6|4369.6|22
1653922800000|2022-05-30 15:00:00|4378.6|4369.6|4377.6|4366.6|4379.6|4370.6|4374.6|4364.6|4
1653923100000|2022-05-30 15:05:00|4378.6|4367.6|4377.6|4366.6|4378.6|4368.6|4377.6|4366.6|0
1653923400000|2022-05-30 15:10:00|4378.6|4367.6|4381.6|4369.6|4382.6|4373.6|4377.6|4366.6|4
1653923700000|2022-05-30 15:15:00|4383.6|4370.6|4381.6|4371.6|4384.6|4373.6|4379.6|4369.6|0
1653924000000|2022-05-30 15:20:00|4380.6|4372.6|4386.6|4378.6|4386.6|4379.6|4380.6|4372.6|19
1653924300000|2022-05-30 15:25:00|4388.6|4377.6|4386.6|4378.6|4388.6|4379.6|4380.6|4373.6|32
1653924600000|2022-05-30 15:30:00|4387.6|4377.6|4387.6|4377.6|4388.6|4378.6|4383.6|4376.6|2
1653924900000|2022-05-30 15:35:00|4388.6|4376.6|4385.6|4377.6|4388.6|4379.6|4384.6|4376.6|2
1653925200000|2022-05-30 15:40:00|4384.6|4376.6|4386.6|4374.6|4386.6|4377.6|4382.6|4373.6|5
1653925800000|2022-05-30 15:50:00|4381.6|4372.6|4383.6|4373.6|4383.6|4373.6|4380.6|4372.6|2
1653926100000|2022-05-30 15:55:00|4381.6|4372.6|4381.6|4366.6|4382.6|4373.6|4381.6|4366.6|1
1653926400000|2022-05-30 16:00:00|4382.6||4381.6||4382.6||4381.6||0
1653926700000|2022-05-30 16:05:00|4382.6|4367.6|4382.6|4369.6|4382.6|4370.6|4381.6|4367.6|0
1653927000000|2022-05-30 16:10:00|4381.6|4367.6|4381.6|4370.6|4382.6|4371.6|4381.6|4367.6|0
1653927300000|2022-05-30 16:15:00||4367.6||4367.6||4370.6||4367.6|1
1653927600000|2022-05-30 16:20:00|4382.6|4366.6|4382.6|4366.6|4382.6|4367.6|4382.6|4366.6|1
1653927900000|2022-05-30 16:25:00||4367.6||4367.6||4368.6||4366.6|0
1653928200000|2022-05-30 16:30:00|4381.6|4368.6|4381.6|4367.6|4382.6|4370.6|4381.6|4367.6|0
1653928500000|2022-05-30 16:35:00||4366.6||4365.6||4367.6||4358.6|3
1653928800000|2022-05-30 16:40:00|4380.6|4364.6|4372.6|4362.6|4380.6|4364.6|4369.6|4362.6|4
1653929100000|2022-05-30 16:45:00|4371.6|4366.6|4366.6|4354.6|4374.6|4366.6|4366.6|4354.6|2
1653929400000|2022-05-30 16:50:00|4365.6|4353.6|4364.6|4351.6|4365.6|4353.6|4364.6|4349.6|0
1653929700000|2022-05-30 16:55:00|4363.6|4348.6|4360.6|4353.6|4363.6|4353.6|4354.6|4346.6|7
1653930000000|2022-05-30 17:00:00|4364.6|4351.6|4365.6|4349.6|4365.6|4352.6|4364.6|4349.6|4
1653930300000|2022-05-30 17:05:00|4364.6|4348.6|4364.6|4350.6|4365.6|4350.6|4363.6|4346.6|0
1653930600000|2022-05-30 17:10:00|4363.6|4349.6|4365.6|4349.6|4365.6|4350.6|4363.6|4349.6|0
1653930900000|2022-05-30 17:15:00||4350.6||4350.6||4350.6||4349.6|0
1653931200000|2022-05-30 17:20:00||4349.6||4352.6||4352.6||4349.6|0
1653931500000|2022-05-30 17:25:00|4361.6|4353.6|4358.6|4348.6|4365.6|4353.6|4358.6|4347.6|11
1653931800000|2022-05-30 17:30:00|4359.6|4349.6|4358.6|4347.6|4359.6|4349.6|4358.6|4346.6|6
1653933300000|2022-05-30 17:55:00|4359.6||4359.6||4359.6||4359.6||0
1653933600000|2022-05-30 18:00:00|4358.6|4348.6|4363.6|4350.6|4363.6|4351.6|4358.6|4348.6|1
1653933900000|2022-05-30 18:05:00||4349.6||4351.6||4351.6||4349.6|0
1653934200000|2022-05-30 18:10:00||4352.6||4354.6||4354.6||4352.6|0
1653934500000|2022-05-30 18:15:00||4355.6||4353.6||4355.6||4353.6|0
1653935100000|2022-05-30 18:25:00||4354.6||4354.6||4355.6||4354.6|0
1653935400000|2022-05-30 18:30:00||4355.6||4353.6||4355.6||4353.6|0
1653936600000|2022-05-30 18:50:00|4365.6|4357.6|4368.6|4353.6|4369.6|4358.6|4365.6|4353.6|3
1653936900000|2022-05-30 18:55:00|4367.6|4354.6|4363.6|4354.6|4374.6|4358.6|4361.6|4349.6|4
1653938400000|2022-05-30 19:20:00|4363.4|4354.4|4362.9|4353.9|4363.4|4354.4|4362.9|4353.9|0
1653938700000|2022-05-30 19:25:00|4363.2|4354.2|4363.6|4354.6|4363.6|4354.6|4363.2|4354.2|0
1653939900000|2022-05-30 19:45:00|4363.8|4354.8|4363.6|4354.6|4364.3|4355.3|4362.9|4353.9|0
1653940200000|2022-05-30 19:50:00|4363.8|4354.8|4364.3|4355.3|4364.3|4355.3|4363.6|4354.6|0
1653940500000|2022-05-30 19:55:00|4364.2|4355.2|4363.6|4354.6|4364.3|4355.3|4362.9|4353.9|0
1653943500000|2022-05-30 20:45:00|4363.7|4354.7|4363.7|4354.7|4363.7|4354.7|4363.6|4354.6|0
1653944100000|2022-05-30 20:55:00|4363.6|4354.6|4363.6|4354.6|4363.6|4354.6|4363.6|4354.6|0
1653947400000|2022-05-30 21:50:00|4362.4|4353.4|4363.1|4354.1|4363.1|4354.1|4362.4|4353.4|0
1653948000000|2022-05-30 22:00:00|4360|4351|4357.7|4348.7|4362.5|4353.5|4357.2|4348.2|0
1653948300000|2022-05-30 22:05:00|4357.6|4348.6|4349|4340|4357.6|4348.6|4347.5|4338.5|0
1653948600000|2022-05-30 22:10:00|4348.9|4339.9|4337.3|4328.3|4349|4340|4335.2|4326.2|0
1653948900000|2022-05-30 22:15:00|4337.1|4328.1|4337.3|4328.3|4339.7|4330.7|4337.1|4328.1|0
1653949200000|2022-05-30 22:20:00|4337.1|4328.1|4336.2|4327.2|4338.1|4329.1|4335.9|4326.9|0
1653949500000|2022-05-30 22:25:00|4335.9|4326.9|4329.8|4320.8|4335.9|4326.9|4329|4320|0
1653949800000|2022-05-30 22:30:00|4329.7|4320.7|4327.9|4318.9|4331.1|4322.1|4326|4317|0
1653950100000|2022-05-30 22:35:00|4328.2|4319.2|4331.7|4322.7|4332.4|4323.4|4327.6|4318.6|0
1653950400000|2022-05-30 22:40:00|4331.4|4322.4|4330.9|4321.9|4333|4324|4330.8|4321.8|0
1653950700000|2022-05-30 22:45:00|4330.8|4321.8|4331.1|4322.1|4331.1|4322.1|4330.2|4321.2|0
1653951000000|2022-05-30 22:50:00|4330.8|4321.8|4331.4|4322.4|4331.4|4322.4|4329.8|4320.8|0
1653951300000|2022-05-30 22:55:00|4331.7|4322.7|4334.3|4325.3|4335.5|4326.5|4331.4|4322.4|0
1653951600000|2022-05-30 23:00:00|4334.1|4325.1|4345.3|4336.3|4345.3|4336.3|4334.1|4325.1|0
1653951900000|2022-05-30 23:05:00|4345.6|4336.6|4344.8|4335.8|4346.9|4337.9|4344.4|4335.4|0
1653952200000|2022-05-30 23:10:00|4345|4336|4345.6|4336.6|4345.9|4336.9|4344.4|4335.4|0
1653952500000|2022-05-30 23:15:00|4345.8|4336.8|4345.3|4336.3|4345.9|4336.9|4344.8|4335.8|0
1653952800000|2022-05-30 23:20:00|4345|4336|4345.3|4336.3|4348.2|4339.2|4345|4336|0
1653953100000|2022-05-30 23:25:00|4345.6|4336.6|4345.3|4336.3|4346.2|4337.2|4344|4335|0
1653953400000|2022-05-30 23:30:00|4345.4|4336.4|4344|4335|4346.7|4337.7|4343.7|4334.7|0
1653953700000|2022-05-30 23:35:00|4344.3|4335.3|4339.6|4330.6|4344.7|4335.7|4338.6|4329.6|0
1653954000000|2022-05-30 23:40:00|4339.9|4330.9|4346.8|4337.8|4347.8|4338.8|4339.6|4330.6|0
1653954300000|2022-05-30 23:45:00|4347.1|4338.1|4347.6|4338.6|4348.7|4339.7|4345.4|4336.4|0
1653954600000|2022-05-30 23:50:00|4347.7|4338.7|4350.7|4341.7|4351.3|4342.3|4347.1|4338.1|0
1653954900000|2022-05-30 23:55:00|4350.9|4341.9|4354.6|4345.6|4358|4349|4350.7|4341.7|0
1653955200000|2022-05-31 00:00:00|4354.9|4345.9|4354.9|4345.9|4356.5|4347.5|4352|4343|0
1653955500000|2022-05-31 00:05:00|4354.6|4345.6|4359.6|4350.6|4360.5|4351.5|4354.3|4345.3|0
1653955800000|2022-05-31 00:10:00|4359.4|4350.4|4356.4|4347.4|4359.9|4350.9|4356.2|4347.2|0
1653956100000|2022-05-31 00:15:00|4356.5|4347.5|4353.4|4344.4|4357.8|4348.8|4353|4344|0
1653956400000|2022-05-31 00:20:00|4353.5|4344.5|4351.8|4342.8|4354.1|4345.1|4349.4|4340.4|0
1653956700000|2022-05-31 00:25:00|4351.5|4342.5|4347.8|4338.8|4352|4343|4346.8|4337.8|0
1653957000000|2022-05-31 00:30:00|4347.7|4338.7|4338.5|4329.5|4348.4|4339.4|4337|4328|0
1653957300000|2022-05-31 00:35:00|4338.4|4329.4|4339.5|4330.5|4341.3|4332.3|4337.8|4328.8|0
1653957600000|2022-05-31 00:40:00|4339.4|4330.4|4339.3|4330.3|4342|4333|4338.9|4329.9|0
1653957900000|2022-05-31 00:45:00|4339.1|4330.1|4331.1|4322.1|4340.3|4331.3|4331.1|4322.1|0
1653958200000|2022-05-31 00:50:00|4331.2|4322.2|4334.7|4325.7|4335.7|4326.7|4327.9|4318.9|0
1653958500000|2022-05-31 00:55:00|4334.8|4325.8|4335.4|4326.4|4336.4|4327.4|4331.3|4322.3|0
1653958800000|2022-05-31 01:00:00|4335.3|4326.3|4333.4|4324.4|4335.8|4326.8|4331.7|4322.7|0
1653959100000|2022-05-31 01:05:00|4333.7|4324.7|4327|4318|4333.7|4324.7|4323.7|4314.7|0
1653959400000|2022-05-31 01:10:00|4326.9|4317.9|4334.2|4325.2|4334.5|4325.5|4326.9|4317.9|0
1653959700000|2022-05-31 01:15:00|4335|4326|4347.6|4343.6|4353.1|4349.1|4334.8|4325.8|503
1653960000000|2022-05-31 01:20:00|4348.1|4344.1|4342.6|4338.6|4349.1|4345.1|4341.1|4337.1|134
1653960300000|2022-05-31 01:25:00|4342.1|4338.1|4340.6|4336.6|4347.1|4343.1|4340.1|4336.1|218
1653960600000|2022-05-31 01:30:00|4340.1|4336.1|4354.1|4350.1|4360.6|4356.6|4327.6|4323.6|2571
1653960900000|2022-05-31 01:35:00|4353.1|4349.1|4362.1|4358.1|4363.1|4359.1|4331.6|4327.6|1760
1653961200000|2022-05-31 01:40:00|4363.1|4359.1|4383.1|4379.1|4383.1|4379.1|4359.6|4355.6|1245
1653961500000|2022-05-31 01:45:00|4382.6|4378.6|4358.6|4354.6|4390.1|4386.1|4355.1|4351.1|1343
1653961800000|2022-05-31 01:50:00|4358.1|4354.1|4343.1|4339.1|4358.1|4354.1|4343.1|4339.1|784
1653962100000|2022-05-31 01:55:00|4342.6|4338.6|4349.7|4345.7|4351.7|4347.7|4338.6|4334.6|607
1653962400000|2022-05-31 02:00:00|4349.2|4345.2|4350.7|4346.7|4357.2|4353.2|4333.7|4329.7|710
1653962700000|2022-05-31 02:05:00|4349.7|4345.7|4357.2|4353.2|4359.7|4355.7|4344.7|4340.7|591
1653963000000|2022-05-31 02:10:00|4357.7|4353.7|4376.2|4372.2|4377.2|4373.2|4357.7|4353.7|590
1653963300000|2022-05-31 02:15:00|4376.7|4372.7|4375.7|4371.7|4382.2|4378.2|4370.2|4366.2|763
1653963600000|2022-05-31 02:20:00|4376.7|4372.7|4376.7|4372.7|4387.7|4383.7|4373.2|4369.2|675
1653963900000|2022-05-31 02:25:00|4377.2|4373.2|4386.7|4382.7|4386.7|4382.7|4372.2|4368.2|324
1653964200000|2022-05-31 02:30:00|4387.2|4383.2|4379.7|4375.7|4391.7|4387.7|4379.2|4375.2|430
1653964500000|2022-05-31 02:35:00|4379.2|4375.2|4384.7|4380.7|4384.7|4380.7|4371.7|4367.7|591
1653964800000|2022-05-31 02:40:00|4385.2|4381.2|4393.2|4389.2|4393.7|4389.7|4380.7|4376.7|456
1653965100000|2022-05-31 02:45:00|4393.7|4389.7|4389.7|4385.7|4402.7|4398.7|4387.7|4383.7|701
1653965400000|2022-05-31 02:50:00|4390.2|4386.2|4391.2|4387.2|4398.7|4394.7|4385.7|4381.7|577
1653965700000|2022-05-31 02:55:00|4391.7|4387.7|4409.7|4405.7|4412.2|4408.2|4390.7|4386.7|566
1653966000000|2022-05-31 03:00:00|4410.7|4406.7|4411.7|4407.7|4415.7|4411.7|4403.7|4399.7|989
1653966300000|2022-05-31 03:05:00|4411.2|4407.2|4425.7|4421.7|4426.2|4422.2|4409.7|4405.7|576
1653966600000|2022-05-31 03:10:00|4426.2|4422.2|4407.7|4403.7|4427.2|4423.2|4406.7|4402.7|633
1653966900000|2022-05-31 03:15:00|4408.7|4404.7|4407.7|4403.7|4418.2|4414.2|4406.7|4402.7|454
1653967200000|2022-05-31 03:20:00|4406.7|4402.7|4404.7|4400.7|4412.7|4408.7|4400.7|4396.7|441
1653967500000|2022-05-31 03:25:00|4405.2|4401.2|4408.7|4404.7|4409.7|4405.7|4398.7|4394.7|531
1653967800000|2022-05-31 03:30:00|4409.2|4405.2|4408.7|4404.7|4416.2|4412.2|4407.2|4403.2|214
1653968100000|2022-05-31 03:35:00|4408.2|4404.2|4415.7|4411.7|4417.7|4413.7|4408.2|4404.2|165
1653968400000|2022-05-31 03:40:00|4416.7|4412.7|4423.7|4419.7|4423.7|4419.7|4416.2|4412.2|191
1653968700000|2022-05-31 03:45:00|4423.2|4419.2|4430.2|4426.2|4430.7|4426.7|4421.7|4417.7|384
1653969000000|2022-05-31 03:50:00|4430.7|4426.7|4429.2|4425.2|4435.2|4431.2|4425.7|4421.7|366
1653969300000|2022-05-31 03:55:00|4429.7|4425.7|4430.7|4426.7|4436.7|4432.7|4428.7|4424.7|216
1653969600000|2022-05-31 04:00:00|4433.8|4424.8|4433.6|4424.6|4434.5|4425.5|4433.2|4424.2|0
1653969900000|2022-05-31 04:05:00|4433.8|4424.8|4435.5|4426.5|4437.3|4428.3|4433.8|4424.8|0
1653970200000|2022-05-31 04:10:00|4435.8|4426.8|4434.4|4425.4|4435.8|4426.8|4434.2|4425.2|0
1653970500000|2022-05-31 04:15:00|4434.7|4425.7|4433.6|4424.6|4434.7|4425.7|4433.1|4424.1|0
1653970800000|2022-05-31 04:20:00|4433.9|4424.9|4430.8|4421.8|4433.9|4424.9|4430.6|4421.6|0
1653971100000|2022-05-31 04:25:00|4430.6|4421.6|4434|4425|4434|4425|4430.6|4421.6|0
1653971400000|2022-05-31 04:30:00|4432.2|4423.2|4433.8|4424.8|4435.2|4426.2|4432|4423|0
1653971700000|2022-05-31 04:35:00|4433.7|4424.7|4433.3|4424.3|4434.7|4425.7|4431.8|4422.8|0
1653972000000|2022-05-31 04:40:00|4433.4|4424.4|4433.6|4424.6|4434|4425|4432.1|4423.1|0
1653972300000|2022-05-31 04:45:00|4433.3|4424.3|4424.5|4415.5|4433.3|4424.3|4424.1|4415.1|0
1653972600000|2022-05-31 04:50:00|4424.7|4415.7|4428.1|4419.1|4428.3|4419.3|4424.1|4415.1|0
1653972900000|2022-05-31 04:55:00|4428|4419|4427.2|4418.2|4428.3|4419.3|4426.4|4417.4|0
1653973200000|2022-05-31 05:00:00|4427.4|4418.4|4445.7|4441.7|4452.2|4448.2|4427.4|4418.4|1394
1653973500000|2022-05-31 05:05:00|4446.2|4442.2|4454.2|4450.2|4455.7|4451.7|4439.7|4435.7|780
1653973800000|2022-05-31 05:10:00|4453.7|4449.7|4447.7|4443.7|4456.2|4452.2|4440.2|4436.2|738
1653974100000|2022-05-31 05:15:00|4448.2|4444.2|4440.2|4436.2|4450.7|4446.7|4437.7|4433.7|589
1653974400000|2022-05-31 05:20:00|4440.7|4436.7|4442.7|4438.7|4444.7|4440.7|4429.7|4425.7|576
1653974700000|2022-05-31 05:25:00|4443.7|4439.7|4462.7|4458.7|4463.2|4459.2|4440.7|4436.7|896
1653975000000|2022-05-31 05:30:00|4463.2|4459.2|4455.7|4451.7|4465.7|4461.7|4449.7|4445.7|695
1653975300000|2022-05-31 05:35:00|4456.2|4452.2|4457.7|4453.7|4461.7|4457.7|4452.7|4448.7|393
1653975600000|2022-05-31 05:40:00|4458.2|4454.2|4449.2|4445.2|4458.7|4454.7|4447.7|4443.7|442
1653975900000|2022-05-31 05:45:00|4449.7|4445.7|4461.2|4457.2|4470.7|4466.7|4446.7|4442.7|928
1653976200000|2022-05-31 05:50:00|4461.7|4457.7|4467.7|4463.7|4472.7|4468.7|4461.7|4457.7|666
1653976500000|2022-05-31 05:55:00|4468.7|4464.7|4467.7|4463.7|4472.7|4468.7|4466.7|4462.7|362
1653976800000|2022-05-31 06:00:00|4468.2|4464.2|4468.2|4464.2|4471.7|4467.7|4462.7|4458.7|580
1653977100000|2022-05-31 06:05:00|4468.7|4464.7|4473.7|4469.7|4478.7|4474.7|4467.7|4463.7|861
1653977400000|2022-05-31 06:10:00|4473.2|4469.2|4485.2|4481.2|4485.7|4481.7|4470.7|4466.7|609
1653977700000|2022-05-31 06:15:00|4485.7|4481.7|4480.7|4476.7|4486.7|4482.7|4475.7|4471.7|605
1653978000000|2022-05-31 06:20:00|4481.2|4477.2|4495.7|4491.7|4495.7|4491.7|4480.7|4476.7|882
1653978300000|2022-05-31 06:25:00|4496.2|4492.2|4508.7|4504.7|4510.7|4506.7|4493.7|4489.7|1026
1653978600000|2022-05-31 06:30:00|4509.2|4505.2|4503.7|4499.7|4511.7|4507.7|4502.2|4498.2|800
1653978900000|2022-05-31 06:35:00|4504.2|4500.2|4484.2|4480.2|4504.7|4500.7|4483.7|4479.7|838
1653979200000|2022-05-31 06:40:00|4483.7|4479.7|4485.7|4481.7|4495.2|4491.2|4481.7|4477.7|781
1653979500000|2022-05-31 06:45:00|4484.7|4480.7|4452.7|4448.7|4485.7|4481.7|4451.7|4447.7|1423
1653979800000|2022-05-31 06:50:00|4452.2|4448.2|4468.2|4464.2|4468.7|4464.7|4449.2|4445.2|896
1653980100000|2022-05-31 06:55:00|4467.7|4463.7|4474.7|4470.7|4477.7|4473.7|4465.7|4461.7|921
1653980400000|2022-05-31 07:00:00|4473.7|4469.7|4472.2|4468.2|4477.7|4473.7|4466.2|4462.2|516
1653980700000|2022-05-31 07:05:00|4472.7|4468.7|4464.7|4460.7|4473.2|4469.2|4460.2|4456.2|622
1653981000000|2022-05-31 07:10:00|4464.2|4460.2|4459.7|4455.7|4464.7|4460.7|4452.7|4448.7|588
1653981300000|2022-05-31 07:15:00|4460.7|4456.7|4450.7|4446.7|4462.7|4458.7|4448.7|4444.7|528
1653981600000|2022-05-31 07:20:00|4450.2|4446.2|4453.7|4449.7|4454.7|4450.7|4447.2|4443.2|544
1653981900000|2022-05-31 07:25:00|4454.7|4450.7|4449.7|4445.7|4454.7|4450.7|4445.7|4441.7|563
1653982200000|2022-05-31 07:30:00|4449.2|4445.2|4456.2|4452.2|4462.7|4458.7|4446.7|4442.7|615
1653982500000|2022-05-31 07:35:00|4456.7|4452.7|4453.2|4449.2|4461.2|4457.2|4451.7|4447.7|522
1653982800000|2022-05-31 07:40:00|4453.7|4449.7|4444.7|4440.7|4454.7|4450.7|4441.7|4437.7|694
1653983100000|2022-05-31 07:45:00|4445.2|4441.2|4461.7|4457.7|4462.7|4458.7|4444.7|4440.7|699
1653983400000|2022-05-31 07:50:00|4461.2|4457.2|4463.7|4459.7|4465.7|4461.7|4458.7|4454.7|642
1653983700000|2022-05-31 07:55:00|4463.2|4459.2|4455.2|4451.2|4467.7|4463.7|4453.2|4449.2|1204
1653984000000|2022-05-31 08:00:00|4455|4451|4487.5|4483.5|4488.5|4484.5|4454.5|4450.5|1213
1653984300000|2022-05-31 08:05:00|4487|4483|4503|4499|4513.5|4509.5|4482.5|4478.5|2514
1653984600000|2022-05-31 08:10:00|4500.5|4496.5|4493.5|4489.5|4503.5|4499.5|4471.5|4467.5|3645
1653984900000|2022-05-31 08:15:00|4494|4490|4521.5|4517.5|4522.5|4518.5|4493.5|4489.5|1004
1653985200000|2022-05-31 08:20:00|4522|4518|4538|4534|4538.5|4534.5|4521.5|4517.5|1202
1653985500000|2022-05-31 08:25:00|4537.5|4533.5|4535.5|4531.5|4542.5|4538.5|4528.5|4524.5|1264
1653985800000|2022-05-31 08:30:00|4543.7|4534.7|4547.8|4538.8|4549.8|4540.8|4542.5|4533.5|0
1653986100000|2022-05-31 08:35:00|4547.6|4538.6|4548.7|4539.7|4549.4|4540.4|4544|4535|0
1653986400000|2022-05-31 08:40:00|4549|4540|4546.9|4537.9|4551.3|4542.3|4544.6|4535.6|0
1653986700000|2022-05-31 08:45:00|4546.8|4537.8|4539|4530|4548.1|4539.1|4536.7|4527.7|0
1653987000000|2022-05-31 08:50:00|4538.8|4529.8|4538.7|4529.7|4540.3|4531.3|4537.6|4528.6|0
1653987300000|2022-05-31 08:55:00|4539|4530|4536|4527|4540.8|4531.8|4533.7|4524.7|0
1653987600000|2022-05-31 09:00:00|4535.8|4526.8|4524.4|4515.4|4536|4527|4522.5|4513.5|0
1653987900000|2022-05-31 09:05:00|4524.7|4515.7|4519.9|4510.9|4525.5|4516.5|4519.8|4510.8|0
1653988200000|2022-05-31 09:10:00|4519.6|4510.6|4513.3|4504.3|4521.1|4512.1|4512.7|4503.7|0
1653988500000|2022-05-31 09:15:00|4513.4|4504.4|4512|4500|4517|4505|4494|4478|129
1653988800000|2022-05-31 09:20:00|4511|4501|4509|4498|4517|4509|4509|4498|98
1653989100000|2022-05-31 09:25:00|4510|4499|4516|4507|4516|4507|4508|4497|66
1653989400000|2022-05-31 09:30:00|4515|4508|4522|4510|4525|4517|4512|4502|229
1653989700000|2022-05-31 09:35:00|4521|4515|4519|4509|4523|4515|4514|4507|76
1653990000000|2022-05-31 09:40:00|4518|4508|4517|4508|4519|4509|4510|4502|76
1653990300000|2022-05-31 09:45:00|4516|4507|4523|4513|4530|4521|4516|4507|31
1653990600000|2022-05-31 09:50:00|4522|4510|4520|4510|4524|4515|4519|4507|9
1653990900000|2022-05-31 09:55:00|4521|4509|4526|4516|4526|4519|4521|4509|27
1653991200000|2022-05-31 10:00:00|4525|4517|4518|4507|4526|4518|4518|4505|2
1653991500000|2022-05-31 10:05:00|4514|4508|4517|4508|4518|4509|4513|4503|2
1653991800000|2022-05-31 10:10:00|4518|4507|4523|4515|4523|4515|4517|4507|8
1653992100000|2022-05-31 10:15:00|4522|4514|4523|4513|4525|4517|4521|4510|5
1653992400000|2022-05-31 10:20:00|4522|4512|4519|4511|4522|4513|4518|4509|5
1653992700000|2022-05-31 10:25:00|4518|4510|4515|4505|4519|4511|4510|4502|19
1653993000000|2022-05-31 10:30:00|4516|4504|4513|4506|4518|4509|4511|4503|9
1653993300000|2022-05-31 10:35:00|4516|4507|4516|4509|4519|4510|4509|4501|43
1653993600000|2022-05-31 10:40:00|4520|4508|4520|4512|4521|4513|4516|4507|40
1653993900000|2022-05-31 10:45:00|4521|4510|4514|4505|4521|4513|4511|4501|85
1653994200000|2022-05-31 10:50:00|4512|4504|4509|4500|4514|4505|4505|4497|48
1653994500000|2022-05-31 10:55:00|4508|4501|4511|4502|4511|4504|4506|4498|32
1653994800000|2022-05-31 11:00:00|4512|4503|4516|4507|4517|4509|4511|4503|9
1653995100000|2022-05-31 11:05:00|4517|4508|4516|4507|4518|4508|4515|4506|5
1653995400000|2022-05-31 11:10:00|4515|4506|4507|4499|4518|4507|4507|4499|11
1653995700000|2022-05-31 11:15:00|4508|4500|4504|4494|4509|4501|4502|4492|33
1653996000000|2022-05-31 11:20:00|4505|4495|4504|4496|4507|4499|4501|4494|15
1653996300000|2022-05-31 11:25:00|4505|4494|4506|4498|4508|4500|4503|4494|19
1653996600000|2022-05-31 11:30:00|4505|4499|4508|4499|4509|4501|4505|4498|10
1653996900000|2022-05-31 11:35:00|4507|4498|4507|4499|4511|4503|4506|4498|6
1653997200000|2022-05-31 11:40:00|4508|4498|4505|4495|4508|4500|4500|4492|48
1653997500000|2022-05-31 11:45:00|4506|4497|4508|4498|4508|4498|4504|4495|1
1653997800000|2022-05-31 11:50:00|4509|4500|4508|4497|4511|4501|4507|4497|7
1653998100000|2022-05-31 11:55:00|4507|4498|4517|4507|4517|4508|4507|4497|33
1653998400000|2022-05-31 12:00:00|4516|4506|4502|4493|4517|4506|4501|4492|11
1653998700000|2022-05-31 12:05:00|4501|4494|4498|4489|4505|4497|4497|4486|24
1653999000000|2022-05-31 12:10:00|4497|4488|4503|4494|4503|4495|4497|4488|28
1653999300000|2022-05-31 12:15:00|4504|4493|4510|4501|4511|4502|4502|4493|12
1653999600000|2022-05-31 12:20:00|4511|4498|4506|4493|4511|4498|4502|4492|9
1653999900000|2022-05-31 12:25:00|4505|4491|4504|4488|4505|4493|4496|4486|13
1654000200000|2022-05-31 12:30:00|4507|4489|4496|4486|4507|4494|4494|4485|12
1654000500000|2022-05-31 12:35:00|4498|4487|4494|4486|4500|4491|4494|4485|18
1654000800000|2022-05-31 12:40:00|4492|4483|4487|4477|4493|4485|4485|4474|113
1654001100000|2022-05-31 12:45:00|4486|4478|4489|4481|4490|4482|4483|4475|31
1654001400000|2022-05-31 12:50:00|4488|4480|4483|4474|4490|4483|4483|4473|42
1654001700000|2022-05-31 12:55:00|4485|4475|4485|4474|4487|4478|4484|4474|26
1654002000000|2022-05-31 13:00:00|4484|4475|4491|4482|4495|4487|4482|4473|28
1654002300000|2022-05-31 13:05:00|4494|4483|4503|4493|4504|4493|4494|4482|26
1654002600000|2022-05-31 13:10:00|4502|4492|4511|4502|4512|4504|4493|4485|41
1654002900000|2022-05-31 13:15:00|4510|4499|4509|4500|4513|4503|4507|4499|15
1654003200000|2022-05-31 13:20:00|4510|4501|4505|4496|4514|4503|4505|4496|26
1654003500000|2022-05-31 13:25:00|4508|4493|4502|4491|4508|4499|4501|4491|32
1654003800000|2022-05-31 13:30:00|4503|4492|4479|4469|4510|4499|4477|4467|265
1654004100000|2022-05-31 13:35:00|4480|4470|4455|4443|4491|4481|4453|4443|261
1654004400000|2022-05-31 13:40:00|4454|4444|4454|4444|4463|4454|4447|4436|283
1654004700000|2022-05-31 13:45:00|4453|4445|4457|4448|4471|4463|4453|4444|196
1654005000000|2022-05-31 13:50:00|4456|4447|4456|4447|4473|4462|4450|4440|122
1654005300000|2022-05-31 13:55:00|4455|4446|4458|4447|4465|4453|4455|4446|41
1654005600000|2022-05-31 14:00:00|4457|4446|4438|4428|4461|4450|4438|4428|107
1654005900000|2022-05-31 14:05:00|4436|4429|4423|4415|4438|4430|4423|4415|174
1654006200000|2022-05-31 14:10:00|4424|4416|4440|4431|4440|4432|4423|4415|103
1654006500000|2022-05-31 14:15:00|4442|4432|4455|4446|4456|4446|4441|4432|113
1654006800000|2022-05-31 14:20:00|4456|4447|4460|4450|4461|4453|4452|4443|37
1654007100000|2022-05-31 14:25:00|4459|4451|4459|4450|4465|4456|4455|4447|74
1654007400000|2022-05-31 14:30:00|4458|4449|4460|4451|4468|4461|4458|4449|48
1654007700000|2022-05-31 14:35:00|4459|4448|4463|4452|4463|4455|4453|4445|54
1654008000000|2022-05-31 14:40:00|4462|4453|4468|4458|4470|4462|4458|4447|95
1654008300000|2022-05-31 14:45:00|4467|4459|4461|4452|4468|4459|4461|4452|79
1654008600000|2022-05-31 14:50:00|4462|4453|4475|4465|4475|4468|4461|4452|130
1654008900000|2022-05-31 14:55:00|4474|4467|4476|4467|4481|4473|4470|4461|133
1654009200000|2022-05-31 15:00:00|4475|4468|4481|4471|4483|4476|4474|4467|161
1654009500000|2022-05-31 15:05:00|4480|4472|4473|4464|4485|4476|4464|4457|131
1654009800000|2022-05-31 15:10:00|4472|4465|4465|4457|4475|4466|4464|4457|81
1654010100000|2022-05-31 15:15:00|4466|4456|4460|4453|4471|4463|4460|4452|76
1654010400000|2022-05-31 15:20:00|4459|4452|4450|4441|4462|4453|4447|4439|128
1654010700000|2022-05-31 15:25:00|4449|4440|4438|4430|4451|4442|4438|4430|114
1654011000000|2022-05-31 15:30:00|4436|4428|4443|4433|4447|4438|4434|4426|125
1654011300000|2022-05-31 15:35:00|4444|4434|4456|4449|4456|4449|4443|4434|72
1654011600000|2022-05-31 15:40:00|4455|4448|4461|4453|4461|4454|4450|4442|82
1654011900000|2022-05-31 15:45:00|4460|4452|4474|4465|4475|4466|4460|4452|159
1654012200000|2022-05-31 15:50:00|4473|4466|4481|4472|4481|4473|4473|4464|116
1654012500000|2022-05-31 15:55:00|4482|4473|4483|4473|4485|4477|4478|4469|84
1654012800000|2022-05-31 16:00:00|4482|4474|4486|4476|4486|4477|4482|4473|10
1654013100000|2022-05-31 16:05:00|4485|4477|4482|4472|4486|4478|4481|4471|8
1654013400000|2022-05-31 16:10:00|4483|4473|4468|4459|4483|4473|4467|4459|9
1654013700000|2022-05-31 16:15:00|4467|4458|4462|4454|4474|4464|4459|4451|23
1654014000000|2022-05-31 16:20:00|4461|4452|4457|4449|4462|4454|4451|4443|22
1654014300000|2022-05-31 16:25:00|4459|4448|4461|4451|4465|4456|4457|4447|11
1654014600000|2022-05-31 16:30:00|4460|4450|4463|4450|4464|4451|4459|4448|6
1654014900000|2022-05-31 16:35:00|4464|4451|4470|4460|4472|4462|4461|4451|21
1654015200000|2022-05-31 16:40:00|4471|4461|4467|4460|4472|4464|4467|4459|14
1654015500000|2022-05-31 16:45:00|4469|4459|4462|4451|4470|4462|4458|4449|41
1654015800000|2022-05-31 16:50:00|4461|4452|4461|4451|4466|4455|4461|4451|1
1654016100000|2022-05-31 16:55:00|4463|4452|4459|4447|4465|4455|4454|4447|7
1654016400000|2022-05-31 17:00:00|4456|4446|4442|4434|4456|4448|4438|4430|69
1654016700000|2022-05-31 17:05:00|4443|4435|4452|4442|4455|4446|4442|4435|29
1654017000000|2022-05-31 17:10:00|4451|4443|4444|4435|4451|4443|4443|4435|17
1654017300000|2022-05-31 17:15:00|4443|4433|4438|4429|4444|4434|4434|4427|24
1654017600000|2022-05-31 17:20:00|4437|4430|4438|4430|4440|4431|4436|4427|12
1654017900000|2022-05-31 17:25:00|4436|4429|4440|4430|4442|4434|4435|4427|23
1654018200000|2022-05-31 17:30:00|4439|4431|4446|4438|4446|4438|4438|4428|32
1654018500000|2022-05-31 17:35:00|4445|4437|4447|4438|4451|4442|4443|4434|15
1654018800000|2022-05-31 17:40:00|4448|4439|4451|4441|4452|4443|4445|4437|19
1654019100000|2022-05-31 17:45:00|4452|4442|4451|4440|4455|4445|4451|4440|1
1654019400000|2022-05-31 17:50:00|4452|4441|4456|4447|4458|4450|4451|4440|9
1654019700000|2022-05-31 17:55:00|4455|4448|4458|4449|4458|4450|4453|4445|11
1654020000000|2022-05-31 18:00:00|4457|4448|4452|4441|4458|4448|4449|4441|19
1654020300000|2022-05-31 18:05:00|4451|4440|4450|4439|4451|4440|4446|4435|20
1654020600000|2022-05-31 18:10:00|4452|4440|4450|4439|4453|4442|4445|4437|5
1654020900000|2022-05-31 18:15:00|4451|4440|4452|4443|4452|4443|4448|4439|4
1654021200000|2022-05-31 18:20:00|4451|4442|4448|4435|4452|4444|4443|4435|8
1654021500000|2022-05-31 18:25:00|4447|4436|4444|4434|4448|4436|4441|4432|6
1654021800000|2022-05-31 18:30:00|4443|4433|4439|4429|4444|4434|4439|4429|2
1654022100000|2022-05-31 18:35:00|4440|4430|4444|4435|4445|4437|4439|4429|17
1654022400000|2022-05-31 18:40:00|4443|4436|4432|4423|4444|4436|4431|4423|26
1654022700000|2022-05-31 18:45:00|4431|4422|4427|4420|4431|4422|4422|4415|50
1654023000000|2022-05-31 18:50:00|4426|4419|4420|4413|4430|4422|4420|4413|60
1654023300000|2022-05-31 18:55:00|4419|4412|4420.2|4411.2|4424|4414.5|4414|4406|19
1654023600000|2022-05-31 19:00:00|4420.3|4411.3|4417.8|4408.8|4421.5|4412.5|4413.1|4404.1|0
1654023900000|2022-05-31 19:05:00|4417.9|4408.9|4426.6|4417.6|4426.9|4417.9|4416.3|4407.3|0
1654024200000|2022-05-31 19:10:00|4426.5|4417.5|4428|4419|4428.2|4419.2|4422.4|4413.4|0
1654024500000|2022-05-31 19:15:00|4428.1|4419.1|4427.3|4418.3|4435.4|4426.4|4426.9|4417.9|0
1654024800000|2022-05-31 19:20:00|4427.5|4418.5|4432.3|4423.3|4434.2|4425.2|4427.1|4418.1|0
1654025100000|2022-05-31 19:25:00|4432.4|4423.4|4428.9|4419.9|4432.9|4423.9|4428.9|4419.9|0
1654025400000|2022-05-31 19:30:00|4429|4420|4432.4|4423.4|4434.1|4425.1|4428.4|4419.4|0
1654025700000|2022-05-31 19:35:00|4432.5|4423.5|4432.6|4423.6|4433.4|4424.4|4429.6|4420.6|0
1654026000000|2022-05-31 19:40:00|4432.5|4423.5|4428.2|4419.2|4435.8|4426.8|4428.2|4419.2|0
1654026300000|2022-05-31 19:45:00|4428.1|4419.1|4422.8|4413.8|4428.8|4419.8|4420.6|4411.6|0
1654026600000|2022-05-31 19:50:00|4422.3|4413.3|4421.7|4412.7|4432.6|4423.6|4420.7|4411.7|0
1654026900000|2022-05-31 19:55:00|4421.8|4412.8|4410.9|4401.9|4422|4413|4408.8|4399.8|0
1654027200000|2022-05-31 20:00:00|4413.1|4404.1|4404.7|4395.7|4417.1|4408.1|4404.4|4395.4|0
1654027500000|2022-05-31 20:05:00|4404.4|4395.4|4404.8|4395.8|4406.1|4397.1|4400.6|4391.6|0
1654027800000|2022-05-31 20:10:00|4404.9|4395.9|4407.4|4398.4|4415.7|4406.7|4404.8|4395.8|0
1654028100000|2022-05-31 20:15:00|4407.6|4398.6|4408.4|4399.4|4409.2|4400.2|4405.2|4396.2|0
1654028400000|2022-05-31 20:20:00|4408.7|4399.7|4409.5|4400.5|4410.2|4401.2|4407.4|4398.4|0
1654028700000|2022-05-31 20:25:00|4410.7|4401.7|4411|4402|4411|4402|4404.4|4395.4|0
1654029000000|2022-05-31 20:30:00|4411.1|4402.1|4409.1|4400.1|4411.1|4402.1|4407.8|4398.8|0
1654029300000|2022-05-31 20:35:00|4409.2|4400.2|4410.7|4401.7|4410.7|4401.7|4408.5|4399.5|0
1654029600000|2022-05-31 20:40:00|4410.4|4401.4|4411.2|4402.2|4412.3|4403.3|4410.1|4401.1|0
1654029900000|2022-05-31 20:45:00|4411.8|4402.8|4413|4404|4413|4404|4409.4|4400.4|0
1654030200000|2022-05-31 20:50:00|4412.7|4403.7|4413|4404|4414.5|4405.5|4412.3|4403.3|0
1654030500000|2022-05-31 20:55:00|4412.8|4403.8|4411.8|4402.8|4413.3|4404.3|4410.7|4401.7|0
1654030800000|2022-05-31 21:00:00|4411.9|4402.9|4411.8|4402.8|4411.9|4402.9|4411.3|4402.3|0
1654031100000|2022-05-31 21:05:00|4411.9|4402.9|4411|4402|4411.9|4402.9|4411|4402|0
1654031400000|2022-05-31 21:10:00|4411.1|4402.1|4412.5|4403.5|4412.7|4403.7|4411.1|4402.1|0
1654031700000|2022-05-31 21:15:00|4412.7|4403.7|4412.6|4403.6|4413.2|4404.2|4412.1|4403.1|0
1654032000000|2022-05-31 21:20:00|4412.5|4403.5|4412.4|4403.4|4412.5|4403.5|4412.2|4403.2|0
1654032300000|2022-05-31 21:25:00|4412.5|4403.5|4417.6|4408.6|4417.7|4408.7|4412.3|4403.3|0
1654032600000|2022-05-31 21:30:00|4417.9|4408.9|4418.5|4409.5|4418.6|4409.6|4417.9|4408.9|0
1654032900000|2022-05-31 21:35:00|4418.6|4409.6|4419|4410|4419|4410|4418.5|4409.5|0
1654033200000|2022-05-31 21:40:00|4418.9|4409.9|4418|4409|4419|4410|4418|4409|0
1654033500000|2022-05-31 21:45:00|4418.1|4409.1|4418|4409|4418.2|4409.2|4417.8|4408.8|0
1654033800000|2022-05-31 21:50:00|4417.9|4408.9|4418|4409|4418.1|4409.1|4417.6|4408.6|0
1654034100000|2022-05-31 21:55:00|4418.1|4409.1|4418.6|4409.6|4418.9|4409.9|4417.8|4408.8|0
1654034400000|2022-05-31 22:00:00|4418.7|4409.7|4422.4|4413.4|4423.7|4414.7|4418.7|4409.7|0
1654034700000|2022-05-31 22:05:00|4422.7|4413.7|4423.5|4414.5|4424.2|4415.2|4422.1|4413.1|0
1654035000000|2022-05-31 22:10:00|4423.2|4414.2|4421.1|4412.1|4423.2|4414.2|4420.3|4411.3|0
1654035300000|2022-05-31 22:15:00|4421.3|4412.3|4419.7|4410.7|4423.5|4414.5|4419.7|4410.7|0
1654035600000|2022-05-31 22:20:00|4420|4411|4420.5|4411.5|4420.8|4411.8|4419.5|4410.5|0
1654035900000|2022-05-31 22:25:00|4420.6|4411.6|4421.7|4412.7|4421.7|4412.7|4417.9|4408.9|0
1654036200000|2022-05-31 22:30:00|4421.9|4412.9|4423|4414|4424|4415|4421.9|4412.9|0
1654036500000|2022-05-31 22:35:00|4423.3|4414.3|4427.4|4418.4|4427.4|4418.4|4422.7|4413.7|0
1654036800000|2022-05-31 22:40:00|4427.5|4418.5|4424.8|4415.8|4428.1|4419.1|4424.5|4415.5|0
1654037100000|2022-05-31 22:45:00|4425.1|4416.1|4429.3|4420.3|4430|4421|4424.8|4415.8|0
1654037400000|2022-05-31 22:50:00|4429.6|4420.6|4427.7|4418.7|4430|4421|4427.1|4418.1|0
1654037700000|2022-05-31 22:55:00|4428|4419|4430.6|4421.6|4431.6|4422.6|4428|4419|0
1654038000000|2022-05-31 23:00:00|4430.9|4421.9|4430|4421|4431.9|4422.9|4428.7|4419.7|0
1654038300000|2022-05-31 23:05:00|4429.8|4420.8|4428.3|4419.3|4431.2|4422.2|4427.3|4418.3|0
1654038600000|2022-05-31 23:10:00|4428|4419|4428.7|4419.7|4429.7|4420.7|4427.3|4418.3|0
1654038900000|2022-05-31 23:15:00|4428.9|4419.9|4428.8|4419.8|4429.9|4420.9|4427.8|4418.8|0
1654039200000|2022-05-31 23:20:00|4428.7|4419.7|4430.1|4421.1|4430.1|4421.1|4427.5|4418.5|0
1654039500000|2022-05-31 23:25:00|4429.8|4420.8|4432|4423|4432.3|4423.3|4429.8|4420.8|0
1654039800000|2022-05-31 23:30:00|4432.1|4423.1|4432.5|4423.5|4433.3|4424.3|4431.8|4422.8|0
1654040100000|2022-05-31 23:35:00|4432.3|4423.3|4428.6|4419.6|4432.3|4423.3|4428.6|4419.6|0
1654040400000|2022-05-31 23:40:00|4428.8|4419.8|4434.4|4425.4|4434.4|4425.4|4428.8|4419.8|0
1654040700000|2022-05-31 23:45:00|4434.5|4425.5|4437.1|4428.1|4438|4429|4434.5|4425.5|0
1654041000000|2022-05-31 23:50:00|4437.4|4428.4|4436.1|4427.1|4438.4|4429.4|4435.4|4426.4|0
1654041300000|2022-05-31 23:55:00|4436.2|4427.2|4436.4|4427.4|4437.5|4428.5|4434.5|4425.5|0
1654041600000|2022-06-01 00:00:00|4436.7|4427.7|4440.1|4431.1|4440.9|4431.9|4436.4|4427.4|0
1654041900000|2022-06-01 00:05:00|4440.4|4431.4|4441.3|4432.3|4442.6|4433.6|4440.3|4431.3|0
1654042200000|2022-06-01 00:10:00|4441.5|4432.5|4445.8|4436.8|4446.1|4437.1|4439.7|4430.7|0
1654042500000|2022-06-01 00:15:00|4445.5|4436.5|4443.8|4434.8|4447.6|4438.6|4443.2|4434.2|0
1654042800000|2022-06-01 00:20:00|4443.7|4434.7|4446.8|4437.8|4447.9|4438.9|4443.1|4434.1|0
1654043100000|2022-06-01 00:25:00|4446.6|4437.6|4446.5|4437.5|4448.3|4439.3|4446.5|4437.5|0
1654043400000|2022-06-01 00:30:00|4446.2|4437.2|4448.9|4439.9|4449.2|4440.2|4445.2|4436.2|0
1654043700000|2022-06-01 00:35:00|4448.8|4439.8|4446.3|4437.3|4448.8|4439.8|4444.7|4435.7|0
1654044000000|2022-06-01 00:40:00|4446.6|4437.6|4448.9|4439.9|4449|4440|4446.1|4437.1|0
1654044300000|2022-06-01 00:45:00|4449|4440|4449.3|4440.3|4449.6|4440.6|4448|4439|0
1654044600000|2022-06-01 00:50:00|4449.6|4440.6|4450|4441|4450.8|4441.8|4449.2|4440.2|0
1654044900000|2022-06-01 00:55:00|4450.3|4441.3|4448.3|4439.3|4450.3|4441.3|4447.8|4438.8|0
1654045200000|2022-06-01 01:00:00|4448|4439|4450.2|4441.2|4450.2|4441.2|4446.5|4437.5|0
1654045500000|2022-06-01 01:05:00|4448.2|4439.2|4449|4440|4449.1|4440.1|4447.1|4438.1|0
1654045800000|2022-06-01 01:10:00|4449.3|4440.3|4451.8|4442.8|4454.3|4445.3|4449.3|4440.3|0
1654046100000|2022-06-01 01:15:00|4452.9|4443.9|4460|4456|4462|4458|4447|4443|743
1654046400000|2022-06-01 01:20:00|4459.5|4455.5|4452.5|4448.5|4462|4458|4452.5|4448.5|215
1654046700000|2022-06-01 01:25:00|4453|4449|4442|4438|4457|4453|4441.5|4437.5|183
1654047000000|2022-06-01 01:30:00|4441.5|4437.5|4431|4427|4449|4445|4428.5|4424.5|1978
1654047300000|2022-06-01 01:35:00|4431.5|4427.5|4434.5|4430.5|4437|4433|4422.5|4418.5|1191
1654047600000|2022-06-01 01:40:00|4435|4431|4433|4429|4439.5|4435.5|4425|4421|813
1654047900000|2022-06-01 01:45:00|4433.5|4429.5|4467.6|4463.6|4472|4468|4429|4425|1395
1654048200000|2022-06-01 01:50:00|4468.1|4464.1|4476.6|4472.6|4479.1|4475.1|4460.6|4456.6|1385
1654048500000|2022-06-01 01:55:00|4477.1|4473.1|4482.1|4478.1|4492.6|4488.6|4475.6|4471.6|1277
1654048800000|2022-06-01 02:00:00|4481.6|4477.6|4469.6|4465.6|4482.1|4478.1|4460.6|4456.6|836
1654049100000|2022-06-01 02:05:00|4469.1|4465.1|4449.1|4445.1|4471.1|4467.1|4443.1|4439.1|658
1654049400000|2022-06-01 02:10:00|4448.6|4444.6|4460.1|4456.1|4467.6|4463.6|4448.1|4444.1|590
1654049700000|2022-06-01 02:15:00|4460.6|4456.6|4448.1|4444.1|4464.1|4460.1|4447.6|4443.6|411
1654050000000|2022-06-01 02:20:00|4447.6|4443.6|4452.6|4448.6|4455.6|4451.6|4444.6|4440.6|327
1654050300000|2022-06-01 02:25:00|4453.6|4449.6|4444.1|4440.1|4453.6|4449.6|4442.6|4438.6|357
1654050600000|2022-06-01 02:30:00|4443.6|4439.6|4440.6|4436.6|4445.6|4441.6|4438.6|4434.6|619
1654050900000|2022-06-01 02:35:00|4442.1|4438.1|4457.6|4453.6|4458.1|4454.1|4439.6|4435.6|414
1654051200000|2022-06-01 02:40:00|4458.1|4454.1|4450.1|4446.1|4459.6|4455.6|4449.6|4445.6|373
1654051500000|2022-06-01 02:45:00|4449.6|4445.6|4425.1|4421.1|4451.6|4447.6|4424.6|4420.6|643
1654051800000|2022-06-01 02:50:00|4425.6|4421.6|4412.6|4408.6|4426.6|4422.6|4405.6|4401.6|734
1654052100000|2022-06-01 02:55:00|4412.1|4408.1|4406.6|4402.6|4414.6|4410.6|4403.1|4399.1|655
1654052400000|2022-06-01 03:00:00|4405.6|4401.6|4390.1|4386.1|4406.1|4402.1|4387.6|4383.6|702
1654052700000|2022-06-01 03:05:00|4389.6|4385.6|4389.6|4385.6|4398.1|4394.1|4387.1|4383.1|574
1654053000000|2022-06-01 03:10:00|4390.1|4386.1|4391.1|4387.1|4395.1|4391.1|4384.6|4380.6|407
1654053300000|2022-06-01 03:15:00|4390.6|4386.6|4408.6|4404.6|4409.6|4405.6|4389.6|4385.6|507
1654053600000|2022-06-01 03:20:00|4409.1|4405.1|4419.6|4415.6|4421.1|4417.1|4403.1|4399.1|461
1654053900000|2022-06-01 03:25:00|4420.1|4416.1|4410.6|4406.6|4421.6|4417.6|4409.6|4405.6|322
1654054200000|2022-06-01 03:30:00|4410.1|4406.1|4410.1|4406.1|4415.6|4411.6|4407.6|4403.6|320
1654054500000|2022-06-01 03:35:00|4409.6|4405.6|4407.1|4403.1|4410.6|4406.6|4404.6|4400.6|119
1654054800000|2022-06-01 03:40:00|4407.6|4403.6|4408.1|4404.1|4408.6|4404.6|4404.6|4400.6|176
1654055100000|2022-06-01 03:45:00|4408.6|4404.6|4423.1|4419.1|4423.6|4419.6|4406.6|4402.6|214
1654055400000|2022-06-01 03:50:00|4422.6|4418.6|4416.6|4412.6|4422.6|4418.6|4415.1|4411.1|171
1654055700000|2022-06-01 03:55:00|4417.6|4413.6|4405.6|4401.6|4417.6|4413.6|4401.6|4397.6|466
1654056000000|2022-06-01 04:00:00|4404.4|4395.4|4405.8|4396.8|4406.1|4397.1|4404.4|4395.4|6
1654056300000|2022-06-01 04:05:00|4406.1|4397.1|4397.2|4388.2|4406.7|4397.7|4396.4|4387.4|0
1654056600000|2022-06-01 04:10:00|4396.9|4387.9|4396.4|4387.4|4397.4|4388.4|4394.5|4385.5|0
1654056900000|2022-06-01 04:15:00|4396.1|4387.1|4396.5|4387.5|4396.5|4387.5|4394.9|4385.9|0
1654057200000|2022-06-01 04:20:00|4396.2|4387.2|4398.1|4389.1|4398.4|4389.4|4396.1|4387.1|0
1654057500000|2022-06-01 04:25:00|4397.8|4388.8|4400|4391|4400.3|4391.3|4397.1|4388.1|0
1654057800000|2022-06-01 04:30:00|4399.9|4390.9|4398.9|4389.9|4400.1|4391.1|4398.9|4389.9|0
1654058100000|2022-06-01 04:35:00|4399|4390|4401.9|4392.9|4401.9|4392.9|4398.3|4389.3|0
1654058400000|2022-06-01 04:40:00|4401.6|4392.6|4401.1|4392.1|4401.9|4392.9|4400.2|4391.2|0
1654058700000|2022-06-01 04:45:00|4401.5|4392.5|4400.8|4391.8|4402.4|4393.4|4399.9|4390.9|0
1654059000000|2022-06-01 04:50:00|4400.9|4391.9|4400.8|4391.8|4400.9|4391.9|4398.9|4389.9|0
1654059300000|2022-06-01 04:55:00|4401.3|4392.3|4404.1|4395.1|4405.2|4396.2|4401.3|4392.3|0
1654059600000|2022-06-01 05:00:00|4405.2|4396.2|4413.6|4409.6|4416.6|4412.6|4403.6|4396.2|791
1654059900000|2022-06-01 05:05:00|4414.1|4410.1|4408.6|4404.6|4424.6|4420.6|4407.6|4403.6|382
1654060200000|2022-06-01 05:10:00|4408.1|4404.1|4399.6|4395.6|4410.1|4406.1|4396.6|4392.6|641
1654060500000|2022-06-01 05:15:00|4399.1|4395.1|4389.6|4385.6|4402.1|4398.1|4388.6|4384.6|568
1654060800000|2022-06-01 05:20:00|4390.1|4386.1|4394.6|4390.6|4395.6|4391.6|4387.6|4383.6|313
1654061100000|2022-06-01 05:25:00|4395.6|4391.6|4394.6|4390.6|4400.6|4396.6|4394.6|4390.6|534
1654061400000|2022-06-01 05:30:00|4394.1|4390.1|4373.1|4369.1|4394.1|4390.1|4372.6|4368.6|747
1654061700000|2022-06-01 05:35:00|4373.6|4369.6|4375.1|4371.1|4381.6|4377.6|4372.6|4368.6|416
1654062000000|2022-06-01 05:40:00|4375.6|4371.6|4388.6|4384.6|4390.6|4386.6|4375.6|4371.6|500
1654062300000|2022-06-01 05:45:00|4388.1|4384.1|4378.1|4374.1|4392.1|4388.1|4375.6|4371.6|287
1654062600000|2022-06-01 05:50:00|4377.6|4373.6|4390.6|4386.6|4391.6|4387.6|4377.6|4373.6|257
1654062900000|2022-06-01 05:55:00|4391.1|4387.1|4389.6|4385.6|4392.6|4388.6|4384.6|4380.6|335
1654063200000|2022-06-01 06:00:00|4390.1|4386.1|4396.6|4392.6|4397.6|4393.6|4387.1|4383.1|417
1654063500000|2022-06-01 06:05:00|4397.1|4393.1|4394.6|4390.6|4403.1|4399.1|4393.6|4389.6|407
1654063800000|2022-06-01 06:10:00|4395.6|4391.6|4392.6|4388.6|4398.6|4394.6|4391.6|4387.6|421
1654064100000|2022-06-01 06:15:00|4393.1|4389.1|4390.1|4386.1|4397.6|4393.6|4389.6|4385.6|376
1654064400000|2022-06-01 06:20:00|4390.6|4386.6|4407.1|4403.1|4407.6|4403.6|4389.1|4385.1|496
1654064700000|2022-06-01 06:25:00|4406.6|4402.6|4404.6|4400.6|4406.6|4402.6|4399.6|4395.6|329
1654065000000|2022-06-01 06:30:00|4405.6|4401.6|4406.1|4402.1|4408.1|4404.1|4401.6|4397.6|349
1654065300000|2022-06-01 06:35:00|4406.6|4402.6|4410.6|4406.6|4411.1|4407.1|4400.6|4396.6|423
1654065600000|2022-06-01 06:40:00|4411.6|4407.6|4422.1|4418.1|4422.1|4418.1|4410.6|4406.6|549
1654065900000|2022-06-01 06:45:00|4421.6|4417.6|4421.1|4417.1|4423.6|4419.6|4416.6|4412.6|438
1654066200000|2022-06-01 06:50:00|4420.6|4416.6|4425.6|4421.6|4427.6|4423.6|4417.6|4413.6|509
1654066500000|2022-06-01 06:55:00|4426.1|4422.1|4419.6|4415.6|4428.6|4424.6|4416.6|4412.6|526
1654066800000|2022-06-01 07:00:00|4418.6|4414.6|4424.1|4420.1|4427.6|4423.6|4417.6|4413.6|446
1654067100000|2022-06-01 07:05:00|4424.6|4420.6|4425.6|4421.6|4428.1|4424.1|4419.6|4415.6|375
1654067400000|2022-06-01 07:10:00|4425.1|4421.1|4432.1|4428.1|4440.1|4436.1|4425.1|4421.1|667
1654067700000|2022-06-01 07:15:00|4432.6|4428.6|4431.6|4427.6|4437.1|4433.1|4431.1|4427.1|429
1654068000000|2022-06-01 07:20:00|4432.6|4428.6|4430.1|4426.1|4435.1|4431.1|4424.6|4420.6|484
1654068300000|2022-06-01 07:25:00|4430.6|4426.6|4439.6|4435.6|4439.6|4435.6|4428.6|4424.6|384
1654068600000|2022-06-01 07:30:00|4438.6|4434.6|4443.6|4439.6|4444.6|4440.6|4434.6|4430.6|480
1654068900000|2022-06-01 07:35:00|4442.6|4438.6|4439.1|4435.1|4444.1|4440.1|4438.1|4434.1|438
1654069200000|2022-06-01 07:40:00|4438.6|4434.6|4428.6|4424.6|4439.6|4435.6|4427.1|4423.1|597
1654069500000|2022-06-01 07:45:00|4428.1|4424.1|4436.1|4432.1|4437.6|4433.6|4425.6|4421.6|649
1654069800000|2022-06-01 07:50:00|4436.6|4432.6|4434.6|4430.6|4437.6|4433.6|4432.6|4428.6|626
1654070100000|2022-06-01 07:55:00|4435.6|4431.6|4432.6|4428.6|4440.6|4436.6|4432.6|4428.6|780
1654070400000|2022-06-01 08:00:00|4433.1|4429.1|4442.1|4438.1|4448.6|4444.6|4432.6|4428.6|403
1654070700000|2022-06-01 08:05:00|4441.6|4437.6|4438.6|4434.6|4444.6|4440.6|4430.6|4426.6|1154
1654071000000|2022-06-01 08:10:00|4439.6|4435.6|4420.6|4416.6|4440.6|4436.6|4420.6|4416.6|4372
1654071300000|2022-06-01 08:15:00|4421.6|4417.6|4417.6|4413.6|4426.1|4422.1|4415.6|4411.6|520
1654071600000|2022-06-01 08:20:00|4417.1|4413.1|4416.6|4412.6|4419.1|4415.1|4410.6|4406.6|422
1654071900000|2022-06-01 08:25:00|4416.1|4412.1|4410.6|4406.6|4416.1|4412.1|4409.1|4405.1|333
1654072200000|2022-06-01 08:30:00|4413.8|4404.8|4398.4|4389.4|4415.1|4406.1|4398.4|4389.4|0
1654072500000|2022-06-01 08:35:00|4398.7|4389.7|4396.1|4387.1|4401.1|4392.1|4394.3|4385.3|0
1654072800000|2022-06-01 08:40:00|4396.3|4387.3|4396.7|4387.7|4398.9|4389.9|4393.5|4384.5|0
1654073100000|2022-06-01 08:45:00|4396.9|4387.9|4403.2|4394.2|4403.5|4394.5|4396.4|4387.4|0
1654073400000|2022-06-01 08:50:00|4403|4394|4401.4|4392.4|4403.2|4394.2|4400.8|4391.8|0
1654073700000|2022-06-01 08:55:00|4401.5|4392.5|4398.6|4389.6|4401.9|4392.9|4397.9|4388.9|0
1654074000000|2022-06-01 09:00:00|4398.9|4389.9|4399.8|4390.8|4402.7|4393.7|4398.2|4389.2|0
1654074300000|2022-06-01 09:05:00|4400|4391|4407.1|4398.1|4409.9|4400.9|4399.7|4390.7|0
1654074600000|2022-06-01 09:10:00|4407.4|4398.4|4406.5|4397.5|4407.5|4398.5|4405.3|4396.3|0
1654074900000|2022-06-01 09:15:00|4406.3|4397.3|4422.1|4411.1|4425.1|4414.1|4405.9|4396.9|4
1654075200000|2022-06-01 09:20:00|4423.1|4412.1|4428.1|4419.1|4431.1|4420.1|4423.1|4412.1|5
1654075500000|2022-06-01 09:25:00|4427.1|4418.1|4427.1|4416.1|4429.1|4420.1|4426.1|4416.1|4
1654075800000|2022-06-01 09:30:00|4428.1|4417.1|4428.1|4415.1|4429.1|4421.1|4425.1|4414.1|2
1654076100000|2022-06-01 09:35:00|4429.1|4416.1|4429.1|4416.1|4429.1|4417.1|4428.1|4416.1|0
1654076400000|2022-06-01 09:40:00|4428.1|4415.1|4427.1|4414.1|4429.1|4415.1|4424.1|4411.1|0
1654076700000|2022-06-01 09:45:00|4428.1|4413.1|4425.1|4413.1|4428.1|4415.1|4425.1|4413.1|0
1654077000000|2022-06-01 09:50:00|4424.1|4412.1|4426.1|4414.1|4426.1|4414.1|4423.1|4412.1|1
1654077300000|2022-06-01 09:55:00|4425.1|4415.1|4426.1|4412.1|4427.1|4417.1|4425.1|4412.1|4
1654077600000|2022-06-01 10:00:00|4427.1|4413.1|4427.1|4417.1|4428.1|4418.1|4427.1|4412.1|0
1654077900000|2022-06-01 10:05:00|4428.1|4416.1|4427.1|4418.1|4428.1|4419.1|4426.1|4415.1|0
1654078200000|2022-06-01 10:10:00|4426.1|4417.1|4427.1|4417.1|4428.1|4419.1|4426.1|4415.1|0
1654078500000|2022-06-01 10:15:00|4426.1|4416.1|4428.1|4420.1|4429.1|4420.1|4424.1|4415.1|2
1654078800000|2022-06-01 10:20:00|4427.1|4419.1|4427.1|4417.1|4429.1|4422.1|4426.1|4416.1|1
1654079100000|2022-06-01 10:25:00|4426.1|4414.1|4424.1|4412.1|4426.1|4414.1|4420.1|4408.1|6
1654079400000|2022-06-01 10:30:00|4423.1|4413.1|4424.1|4413.1|4426.1|4416.1|4423.1|4412.1|1
1654079700000|2022-06-01 10:35:00|4425.1|4414.1|4423.1|4410.1|4427.1|4416.1|4421.1|4408.1|0
1654080000000|2022-06-01 10:40:00|4422.1|4411.1|4422.1|4411.1|4427.1|4415.1|4422.1|4410.1|2
1654080300000|2022-06-01 10:45:00|4424.1|4412.1|4418.1|4409.1|4424.1|4412.1|4418.1|4408.1|0
1654080600000|2022-06-01 10:50:00|4417.1|4407.1|4415.1|4405.1|4421.1|4409.1|4414.1|4405.1|11
1654080900000|2022-06-01 10:55:00|4414.1|4403.1|4416.1|4406.1|4417.1|4407.1|4413.1|4403.1|2
1654081200000|2022-06-01 11:00:00|4417.1|4407.1|4422.1|4413.1|4422.1|4413.1|4416.1|4407.1|0
1654081500000|2022-06-01 11:05:00|4424.1|4412.1|4427.1|4417.1|4429.1|4420.1|4423.1|4412.1|12
1654081800000|2022-06-01 11:10:00|4428.1|4416.1|4426.1|4415.1|4428.1|4417.1|4424.1|4415.1|4
1654082100000|2022-06-01 11:15:00|4427.1|4416.1|4426.1|4417.1|4429.1|4420.1|4426.1|4415.1|0
1654082400000|2022-06-01 11:20:00|4428.1|4418.1|4429.1|4420.1|4430.1|4422.1|4426.1|4417.1|4
1654082700000|2022-06-01 11:25:00|4430.1|4421.1|4429.1|4419.1|4430.1|4423.1|4428.1|4419.1|4
1654083000000|2022-06-01 11:30:00|4430.1|4420.1|4429.1|4419.1|4430.1|4421.1|4427.1|4418.1|0
1654083300000|2022-06-01 11:35:00|4428.1|4420.1|4429.1|4420.1|4430.1|4422.1|4428.1|4419.1|1
1654083600000|2022-06-01 11:40:00|4428.1|4421.1|4428.1|4419.1|4430.1|4421.1|4426.1|4419.1|2
1654083900000|2022-06-01 11:45:00|4426.1|4420.1|4432.1|4422.1|4433.1|4425.1|4426.1|4419.1|33
1654084200000|2022-06-01 11:50:00|4431.1|4421.1|4427.1|4418.1|4432.1|4423.1|4427.1|4418.1|6
1654084500000|2022-06-01 11:55:00|4429.1|4419.1|4432.1|4422.1|4432.1|4422.1|4429.1|4419.1|0
1654084800000|2022-06-01 12:00:00|4433.1|4423.1|4436.1|4426.1|4436.1|4427.1|4433.1|4420.1|34
1654085100000|2022-06-01 12:05:00|4437.1|4427.1|4439.1|4429.1|4439.1|4430.1|4437.1|4426.1|6
1654085400000|2022-06-01 12:10:00|4438.1|4430.1|4438.1|4430.1|4439.1|4430.1|4437.1|4429.1|2
1654085700000|2022-06-01 12:15:00|4439.1|4429.1|4440.1|4429.1|4440.1|4430.1|4438.1|4429.1|5
1654086000000|2022-06-01 12:20:00|4439.1|4430.1|4444.1|4434.1|4444.1|4435.1|4439.1|4429.1|17
1654086300000|2022-06-01 12:25:00|4443.1|4433.1|4448.1|4437.1|4449.1|4441.1|4442.1|4433.1|14
1654086600000|2022-06-01 12:30:00|4449.1|4439.1|4450.1|4441.1|4450.1|4441.1|4444.1|4435.1|9
1654086900000|2022-06-01 12:35:00|4451.1|4442.1|4450.1|4443.1|4453.1|4445.1|4450.1|4441.1|12
1654087200000|2022-06-01 12:40:00|4452.1|4442.1|4451.1|4440.1|4453.1|4443.1|4447.1|4438.1|14
1654087500000|2022-06-01 12:45:00|4450.1|4441.1|4448.1|4437.1|4451.1|4441.1|4448.1|4437.1|6
1654087800000|2022-06-01 12:50:00|4449.1|4438.1|4447.1|4437.1|4449.1|4438.1|4444.1|4436.1|3
1654088100000|2022-06-01 12:55:00|4446.1|4438.1|4440.1|4432.1|4448.1|4438.1|4440.1|4432.1|5
1654088400000|2022-06-01 13:00:00|4442.1|4433.1|4441.1|4432.1|4442.1|4434.1|4436.1|4427.1|28
1654088700000|2022-06-01 13:05:00|4440.1|4431.1|4447.1|4439.1|4447.1|4439.1|4438.1|4429.1|13
1654089000000|2022-06-01 13:10:00|4446.1|4438.1|4451.1|4443.1|4453.1|4445.1|4446.1|4437.1|8
1654089300000|2022-06-01 13:15:00|4452.1|4440.1|4453.1|4445.1|4454.1|4446.1|4450.1|4440.1|11
1654089600000|2022-06-01 13:20:00|4452.1|4444.1|4451.1|4443.1|4453.1|4445.1|4448.1|4440.1|12
1654089900000|2022-06-01 13:25:00|4452.1|4444.1|4450.1|4440.1|4452.1|4445.1|4447.1|4439.1|30
1654090200000|2022-06-01 13:30:00|4451.1|4441.1|4454.1|4446.1|4459.1|4451.1|4443.1|4432.1|192
1654090500000|2022-06-01 13:35:00|4453.1|4445.1|4439.1|4428.1|4454.1|4445.1|4438.1|4427.1|175
1654090800000|2022-06-01 13:40:00|4438.1|4427.1|4454.1|4445.1|4456.1|4448.1|4430.1|4419.1|137
1654091100000|2022-06-01 13:45:00|4455.1|4446.1|4451.1|4444.1|4460.1|4452.1|4450.1|4440.1|111
1654091400000|2022-06-01 13:50:00|4450.1|4443.1|4459.1|4451.1|4459.1|4451.1|4441.1|4434.1|89
1654091700000|2022-06-01 13:55:00|4458.1|4452.1|4459.1|4447.1|4463.1|4454.1|4448.1|4439.1|44
1654092000000|2022-06-01 14:00:00|4458.1|4448.1|4440.1|4430.1|4461.1|4449.1|4428.1|4418.1|111
1654092300000|2022-06-01 14:05:00|4441.1|4431.1|4429.1|4421.1|4441.1|4432.1|4423.1|4415.1|74
1654092600000|2022-06-01 14:10:00|4430.1|4420.1|4426.1|4417.1|4432.1|4424.1|4416.1|4408.1|82
1654092900000|2022-06-01 14:15:00|4424.1|4416.1|4401.1|4394.1|4424.1|4417.1|4401.1|4393.1|129
1654093200000|2022-06-01 14:20:00|4402.1|4395.1|4400.1|4391.1|4410.1|4400.1|4399.1|4391.1|74
1654093500000|2022-06-01 14:25:00|4399.1|4392.1|4398.1|4390.1|4406.1|4394.1|4391.1|4382.1|199
1654093800000|2022-06-01 14:30:00|4397.1|4388.1|4390.1|4381.1|4405.1|4397.1|4389.1|4381.1|231
1654094100000|2022-06-01 14:35:00|4389.1|4382.1|4394.1|4386.1|4394.1|4386.1|4380.1|4372.1|290
1654094400000|2022-06-01 14:40:00|4393.1|4385.1|4403.1|4393.1|4406.1|4397.1|4393.1|4385.1|117
1654094700000|2022-06-01 14:45:00|4401.1|4392.1|4388.1|4377.1|4405.1|4394.1|4384.1|4377.1|26
1654095000000|2022-06-01 14:50:00|4386.1|4376.1|4401.1|4390.1|4401.1|4391.1|4382.1|4373.1|28
1654095300000|2022-06-01 14:55:00|4400.1|4391.1|4396.1|4386.1|4407.1|4396.1|4396.1|4385.1|30
1654095600000|2022-06-01 15:00:00|4395.1|4388.1|4389.1|4378.1|4397.1|4388.1|4379.1|4371.1|60
1654095900000|2022-06-01 15:05:00|4388.1|4379.1|4368.1|4359.1|4391.1|4380.1|4367.1|4359.1|145
1654096200000|2022-06-01 15:10:00|4369.1|4360.1|4373.1|4365.1|4379.1|4370.1|4367.1|4358.1|84
1654096500000|2022-06-01 15:15:00|4372.1|4362.1|4359.1|4351.1|4374.1|4364.1|4354.1|4346.1|82
1654096800000|2022-06-01 15:20:00|4358.1|4350.1|4353.1|4345.1|4359.1|4351.1|4347.1|4339.1|202
1654097100000|2022-06-01 15:25:00|4352.1|4344.1|4359.1|4351.1|4360.1|4351.1|4350.1|4341.1|127
1654097400000|2022-06-01 15:30:00|4360.1|4350.1|4353.1|4345.1|4362.1|4353.1|4352.1|4344.1|86
1654097700000|2022-06-01 15:35:00|4352.1|4344.1|4354.1|4347.1|4358.1|4349.1|4346.1|4339.1|372
1654098000000|2022-06-01 15:40:00|4353.1|4346.1|4345.1|4335.1|4355.1|4346.1|4344.1|4335.1|98
1654098300000|2022-06-01 15:45:00|4340.1|4332.1|4345.1|4331.1|4350.1|4340.1|4338.1|4330.1|70
1654098600000|2022-06-01 15:50:00|4344.1|4330.1|4346.1|4336.1|4347.1|4336.1|4339.1|4329.1|10
1654098900000|2022-06-01 15:55:00|4345.1|4335.1|4340.1|4332.1|4348.1|4337.1|4337.1|4330.1|14
1654099200000|2022-06-01 16:00:00|4342.1|4333.1|4330.1|4319.1|4343.1|4335.1|4326.1|4318.1|96
1654099500000|2022-06-01 16:05:00|4331.1|4320.1|4335.1|4326.1|4339.1|4330.1|4331.1|4319.1|13
1654099800000|2022-06-01 16:10:00|4334.1|4324.1|4339.1|4330.1|4341.1|4333.1|4327.1|4320.1|38
1654100100000|2022-06-01 16:15:00|4338.1|4331.1|4348.1|4336.1|4351.1|4341.1|4338.1|4330.1|26
1654100400000|2022-06-01 16:20:00|4347.1|4337.1|4348.1|4338.1|4354.1|4344.1|4346.1|4336.1|15
1654100700000|2022-06-01 16:25:00|4347.1|4337.1|4338.1|4328.1|4352.1|4342.1|4337.1|4327.1|23
1654101000000|2022-06-01 16:30:00|4337.1|4327.1|4347.1|4335.1|4351.1|4342.1|4336.1|4327.1|47
1654101300000|2022-06-01 16:35:00|4346.1|4338.1|4342.1|4331.1|4350.1|4340.1|4338.1|4330.1|19
1654101600000|2022-06-01 16:40:00|4343.1|4332.1|4341.1|4332.1|4348.1|4336.1|4340.1|4331.1|7
1654101900000|2022-06-01 16:45:00|4340.1|4331.1|4331.1|4322.1|4342.1|4333.1|4330.1|4321.1|15
1654102200000|2022-06-01 16:50:00|4332.1|4323.1|4345.1|4336.1|4345.1|4336.1|4325.1|4317.1|45
1654102500000|2022-06-01 16:55:00|4344.1|4334.1|4347.1|4335.1|4351.1|4343.1|4343.1|4332.1|34
1654102800000|2022-06-01 17:00:00|4346.1|4336.1|4347.1|4339.1|4354.1|4346.1|4346.1|4336.1|33
1654103100000|2022-06-01 17:05:00|4346.1|4338.1|4362.1|4353.1|4362.1|4354.1|4346.1|4337.1|44
1654103400000|2022-06-01 17:10:00|4361.1|4354.1|4353.1|4344.1|4366.1|4358.1|4353.1|4344.1|25
1654103700000|2022-06-01 17:15:00|4354.1|4345.1|4359.1|4351.1|4362.1|4353.1|4353.1|4344.1|25
1654104000000|2022-06-01 17:20:00|4358.1|4350.1|4355.1|4345.1|4362.1|4352.1|4354.1|4343.1|12
1654104300000|2022-06-01 17:25:00|4356.1|4346.1|4363.1|4352.1|4364.1|4354.1|4355.1|4345.1|7
1654104600000|2022-06-01 17:30:00|4364.1|4353.1|4362.1|4352.1|4364.1|4353.1|4355.1|4346.1|8
1654104900000|2022-06-01 17:35:00|4363.1|4353.1|4371.1|4360.1|4373.1|4361.1|4362.1|4352.1|12
1654105200000|2022-06-01 17:40:00|4372.1|4361.1|4374.1|4363.1|4374.1|4364.1|4369.1|4358.1|4
1654105500000|2022-06-01 17:45:00|4375.1|4364.1|4368.1|4356.1|4375.1|4364.1|4366.1|4355.1|11
1654105800000|2022-06-01 17:50:00|4369.1|4357.1|4362.1|4352.1|4369.1|4358.1|4362.1|4352.1|7
1654106100000|2022-06-01 17:55:00|4363.1|4353.1|4370.1|4359.1|4373.1|4364.1|4363.1|4352.1|64
1654106400000|2022-06-01 18:00:00|4369.1|4360.1|4372.1|4364.1|4375.1|4366.1|4367.1|4357.1|9
1654106700000|2022-06-01 18:05:00|4373.1|4361.1|4376.1|4365.1|4379.1|4370.1|4371.1|4361.1|34
1654107000000|2022-06-01 18:10:00|4375.1|4366.1|4380.1|4370.1|4381.1|4372.1|4373.1|4364.1|7
1654107300000|2022-06-01 18:15:00|4377.1|4369.1|4373.1|4364.1|4382.1|4373.1|4371.1|4362.1|17
1654107600000|2022-06-01 18:20:00|4372.1|4365.1|4387.1|4377.1|4389.1|4380.1|4371.1|4362.1|26
1654107900000|2022-06-01 18:25:00|4386.1|4375.1|4393.1|4382.1|4394.1|4385.1|4386.1|4375.1|7
1654108200000|2022-06-01 18:30:00|4395.1|4383.1|4394.1|4383.1|4397.1|4388.1|4392.1|4381.1|6
1654108500000|2022-06-01 18:35:00|4395.1|4384.1|4386.1|4379.1|4398.1|4389.1|4386.1|4379.1|50
1654108800000|2022-06-01 18:40:00|4387.1|4378.1|4398.1|4390.1|4399.1|4390.1|4386.1|4378.1|16
1654109100000|2022-06-01 18:45:00|4397.1|4389.1|4392.1|4382.1|4398.1|4390.1|4390.1|4381.1|12
1654109400000|2022-06-01 18:50:00|4391.1|4381.1|4384.1|4375.1|4391.1|4381.1|4382.1|4374.1|4
1654109700000|2022-06-01 18:55:00|4383.1|4372.1|4377.5|4368.5|4387.1|4377.1|4375.6|4363.1|57
1654110000000|2022-06-01 19:00:00|4377.6|4368.6|4372.6|4363.6|4378.8|4369.8|4370.1|4361.1|0
1654110300000|2022-06-01 19:05:00|4372.7|4363.7|4376.2|4367.2|4378.2|4369.2|4372.5|4363.5|0
1654110600000|2022-06-01 19:10:00|4376.3|4367.3|4382.4|4373.4|4383|4374|4374.2|4365.2|0
1654110900000|2022-06-01 19:15:00|4382.3|4373.3|4381.4|4372.4|4386.2|4377.2|4379.5|4370.5|0
1654111200000|2022-06-01 19:20:00|4381.3|4372.3|4381.4|4372.4|4384.2|4375.2|4380.3|4371.3|0
1654111500000|2022-06-01 19:25:00|4381.3|4372.3|4377.4|4368.4|4381.5|4372.5|4377.1|4368.1|0
1654111800000|2022-06-01 19:30:00|4377.3|4368.3|4370.6|4361.6|4377.3|4368.3|4370.2|4361.2|0
1654112100000|2022-06-01 19:35:00|4370.5|4361.5|4377.6|4368.6|4377.9|4368.9|4368.3|4359.3|0
1654112400000|2022-06-01 19:40:00|4377.7|4368.7|4376.3|4367.3|4381.2|4372.2|4376.3|4367.3|0
1654112700000|2022-06-01 19:45:00|4376.4|4367.4|4375.8|4366.8|4377.9|4368.9|4372.1|4363.1|0
1654113000000|2022-06-01 19:50:00|4376.3|4367.3|4366.7|4357.7|4378.5|4369.5|4366.5|4357.5|0
1654113300000|2022-06-01 19:55:00|4366.6|4357.6|4359.9|4350.9|4368.6|4359.6|4358.9|4349.9|0
1654113600000|2022-06-01 20:00:00|4359.6|4350.6|4360.5|4351.5|4364.6|4355.6|4357.9|4348.9|0
1654113900000|2022-06-01 20:05:00|4360.4|4351.4|4358.5|4349.5|4361.4|4352.4|4354.7|4345.7|0
1654114200000|2022-06-01 20:10:00|4358.4|4349.4|4360.8|4351.8|4360.8|4351.8|4356.3|4347.3|0
1654114500000|2022-06-01 20:15:00|4360.9|4351.9|4357.3|4348.3|4361.6|4352.6|4357|4348|0
1654114800000|2022-06-01 20:20:00|4357|4348|4358.3|4349.3|4358.3|4349.3|4355.5|4346.5|0
1654115100000|2022-06-01 20:25:00|4358.5|4349.5|4359|4350|4359.4|4350.4|4358|4349|0
1654115400000|2022-06-01 20:30:00|4358.7|4349.7|4357.4|4348.4|4360.2|4351.2|4357|4348|0
1654115700000|2022-06-01 20:35:00|4357.2|4348.2|4357|4348|4358.3|4349.3|4356.7|4347.7|0
1654116000000|2022-06-01 20:40:00|4357.3|4348.3|4355.1|4346.1|4357.4|4348.4|4354.8|4345.8|0
1654116300000|2022-06-01 20:45:00|4355.4|4346.4|4358.3|4349.3|4359|4350|4354.2|4345.2|0
1654116600000|2022-06-01 20:50:00|4357.9|4348.9|4355.5|4346.5|4359.3|4350.3|4355.1|4346.1|0
1654116900000|2022-06-01 20:55:00|4355.6|4346.6|4357.8|4348.8|4358.3|4349.3|4353.2|4344.2|0
1654117200000|2022-06-01 21:00:00|4357.7|4348.7|4357.1|4348.1|4358.7|4349.7|4356.9|4347.9|0
1654117500000|2022-06-01 21:05:00|4357.2|4348.2|4357.3|4348.3|4357.3|4348.3|4357.1|4348.1|0
1654117800000|2022-06-01 21:10:00|4357.4|4348.4|4356.8|4347.8|4357.4|4348.4|4356.8|4347.8|0
1654118100000|2022-06-01 21:15:00|4357.4|4348.4|4358.1|4349.1|4358.1|4349.1|4357.4|4348.4|0
1654118400000|2022-06-01 21:20:00|4358|4349|4358.4|4349.4|4358.4|4349.4|4358|4349|0
1654118700000|2022-06-01 21:25:00|4358.3|4349.3|4358.2|4349.2|4358.3|4349.3|4357.7|4348.7|0
1654119000000|2022-06-01 21:30:00|4358.1|4349.1|4357.7|4348.7|4358.3|4349.3|4357.6|4348.6|0
1654119300000|2022-06-01 21:35:00|4357.6|4348.6|4358|4349|4358|4349|4357.6|4348.6|0
1654119600000|2022-06-01 21:40:00|4358.1|4349.1|4357.9|4348.9|4358.4|4349.4|4357.9|4348.9|0
1654119900000|2022-06-01 21:45:00|4358|4349|4357.1|4348.1|4358|4349|4357|4348|0
1654120200000|2022-06-01 21:50:00|4356.7|4347.7|4357.1|4348.1|4357.1|4348.1|4356.5|4347.5|0
1654120500000|2022-06-01 21:55:00|4357.2|4348.2|4357.1|4348.1|4358|4349|4357|4348|0
1654120800000|2022-06-01 22:00:00|4357|4348|4359.3|4350.3|4360.6|4351.6|4357|4348|0
1654121100000|2022-06-01 22:05:00|4359.4|4350.4|4357.2|4348.2|4359.9|4350.9|4356.7|4347.7|0
1654121400000|2022-06-01 22:10:00|4357.4|4348.4|4356.6|4347.6|4357.4|4348.4|4354.5|4345.5|0
1654121700000|2022-06-01 22:15:00|4356.7|4347.7|4359.3|4350.3|4361.2|4352.2|4356.7|4347.7|0
1654122000000|2022-06-01 22:20:00|4359.4|4350.4|4356.1|4347.1|4360.2|4351.2|4354.2|4345.2|0
1654122300000|2022-06-01 22:25:00|4356.4|4347.4|4354.6|4345.6|4356.7|4347.7|4354.5|4345.5|0
1654122600000|2022-06-01 22:30:00|4354.5|4345.5|4353.7|4344.7|4355.8|4346.8|4351.6|4342.6|0
1654122900000|2022-06-01 22:35:00|4354|4345|4351.8|4342.8|4354.4|4345.4|4351.2|4342.2|0
1654123200000|2022-06-01 22:40:00|4351.5|4342.5|4352.6|4343.6|4355.1|4346.1|4351.2|4342.2|0
1654123500000|2022-06-01 22:45:00|4352.4|4343.4|4350.2|4341.2|4353.9|4344.9|4349.4|4340.4|0
1654123800000|2022-06-01 22:50:00|4350.3|4341.3|4350.5|4341.5|4351.1|4342.1|4348.8|4339.8|0
1654124100000|2022-06-01 22:55:00|4350.7|4341.7|4349.6|4340.6|4351.2|4342.2|4349.3|4340.3|0
1654124400000|2022-06-01 23:00:00|4349.9|4340.9|4350.9|4341.9|4351.8|4342.8|4348.3|4339.3|0
1654124700000|2022-06-01 23:05:00|4350.7|4341.7|4349.6|4340.6|4351.5|4342.5|4349.3|4340.3|0
1654125000000|2022-06-01 23:10:00|4349.3|4340.3|4351.3|4342.3|4351.8|4342.8|4347.8|4338.8|0
1654125300000|2022-06-01 23:15:00|4351.5|4342.5|4350.9|4341.9|4352.1|4343.1|4349.9|4340.9|0
1654125600000|2022-06-01 23:20:00|4351|4342|4351.8|4342.8|4352.8|4343.8|4350.5|4341.5|0
1654125900000|2022-06-01 23:25:00|4352|4343|4352.8|4343.8|4353.6|4344.6|4351.8|4342.8|0
1654126200000|2022-06-01 23:30:00|4352.9|4343.9|4351.2|4342.2|4353.7|4344.7|4350.9|4341.9|0
1654126500000|2022-06-01 23:35:00|4351|4342|4350.2|4341.2|4351.8|4342.8|4349.9|4340.9|0
1654126800000|2022-06-01 23:40:00|4350.5|4341.5|4345.8|4336.8|4350.5|4341.5|4344.8|4335.8|0
1654127100000|2022-06-01 23:45:00|4345.5|4336.5|4346.4|4337.4|4346.6|4337.6|4344.2|4335.2|0
1654127400000|2022-06-01 23:50:00|4346.3|4337.3|4344.5|4335.5|4346.4|4337.4|4343.7|4334.7|0
1654127700000|2022-06-01 23:55:00|4344.6|4335.6|4345.8|4336.8|4346.2|4337.2|4343.9|4334.9|0
1654128000000|2022-06-02 00:00:00|4346.1|4337.1|4342.6|4333.6|4348.7|4339.7|4342.1|4333.1|0
1654128300000|2022-06-02 00:05:00|4342.4|4333.4|4346.2|4337.2|4346.7|4337.7|4340.8|4331.8|0
1654128600000|2022-06-02 00:10:00|4346.4|4337.4|4349.8|4340.8|4351|4342|4345|4336|0
1654128900000|2022-06-02 00:15:00|4350.3|4341.3|4361.8|4352.8|4361.8|4352.8|4349.9|4340.9|0
1654129200000|2022-06-02 00:20:00|4361.9|4352.9|4364.7|4355.7|4365.5|4356.5|4360.4|4351.4|0
1654129500000|2022-06-02 00:25:00|4364.9|4355.9|4365.7|4356.7|4370.1|4361.1|4363.6|4354.6|0
1654129800000|2022-06-02 00:30:00|4365.9|4356.9|4364.6|4355.6|4366.5|4357.5|4363.9|4354.9|0
1654130100000|2022-06-02 00:35:00|4364.8|4355.8|4369.3|4360.3|4370.6|4361.6|4364.2|4355.2|0
1654130400000|2022-06-02 00:40:00|4369.6|4360.6|4369.1|4360.1|4371.5|4362.5|4367.8|4358.8|0
1654130700000|2022-06-02 00:45:00|4369.4|4360.4|4372.7|4363.7|4372.9|4363.9|4367.8|4358.8|0
1654131000000|2022-06-02 00:50:00|4372.9|4363.9|4368.8|4359.8|4373.2|4364.2|4368.8|4359.8|0
1654131300000|2022-06-02 00:55:00|4368.6|4359.6|4370.6|4361.6|4372.1|4363.1|4368.5|4359.5|0
1654131600000|2022-06-02 01:00:00|4370.8|4361.8|4368.6|4359.6|4372.2|4363.2|4367.8|4358.8|0
1654131900000|2022-06-02 01:05:00|4368.4|4359.4|4370.2|4361.2|4370.2|4361.2|4366.8|4357.8|0
1654132200000|2022-06-02 01:10:00|4370.3|4361.3|4368|4359|4370.5|4361.5|4368|4359|0
1654132500000|2022-06-02 01:15:00|4368.6|4359.6|4349.1|4345.1|4373.6|4369.6|4344.6|4340.6|737
1654132800000|2022-06-02 01:20:00|4349.6|4345.6|4338.6|4334.6|4357.1|4353.1|4336.6|4332.6|391
1654133100000|2022-06-02 01:25:00|4339.6|4335.6|4335.6|4331.6|4346.1|4342.1|4332.6|4328.6|474
1654133400000|2022-06-02 01:30:00|4336.1|4332.1|4368.6|4364.6|4383.6|4379.6|4336.1|4332.1|2456
1654133700000|2022-06-02 01:35:00|4367.6|4363.6|4366.6|4362.6|4377.1|4373.1|4361.6|4357.6|1386
1654134000000|2022-06-02 01:40:00|4367.1|4363.1|4352.1|4348.1|4379.1|4375.1|4351.6|4347.6|1330
1654134300000|2022-06-02 01:45:00|4352.6|4348.6|4367.1|4363.1|4373.1|4369.1|4349.6|4345.6|1134
1654134600000|2022-06-02 01:50:00|4367.6|4363.6|4363.6|4359.6|4371.6|4367.6|4356.1|4352.1|919
1654134900000|2022-06-02 01:55:00|4364.1|4360.1|4340.6|4336.6|4364.6|4360.6|4337.6|4333.6|789
1654135200000|2022-06-02 02:00:00|4340.1|4336.1|4344.6|4340.6|4345.1|4341.1|4329.6|4325.6|973
1654135500000|2022-06-02 02:05:00|4345.1|4341.1|4347.1|4343.1|4357.1|4353.1|4343.1|4339.1|582
1654135800000|2022-06-02 02:10:00|4346.6|4342.6|4365.6|4361.6|4367.1|4363.1|4342.6|4338.6|575
1654136100000|2022-06-02 02:15:00|4366.1|4362.1|4374.1|4370.1|4376.1|4372.1|4360.1|4356.1|756
1654136400000|2022-06-02 02:20:00|4374.6|4370.6|4365.1|4361.1|4379.6|4375.6|4358.1|4354.1|531
1654136700000|2022-06-02 02:25:00|4365.6|4361.6|4360.6|4356.6|4372.6|4368.6|4355.6|4351.6|433
1654137000000|2022-06-02 02:30:00|4361.1|4357.1|4365.6|4361.6|4365.6|4361.6|4355.1|4351.1|458
1654137300000|2022-06-02 02:35:00|4365.1|4361.1|4369.1|4365.1|4377.1|4373.1|4360.6|4356.6|605
1654137600000|2022-06-02 02:40:00|4368.6|4364.6|4356.6|4352.6|4372.1|4368.1|4356.1|4352.1|503
1654137900000|2022-06-02 02:45:00|4357.1|4353.1|4363.6|4359.6|4365.6|4361.6|4352.6|4348.6|548
1654138200000|2022-06-02 02:50:00|4364.6|4360.6|4357.1|4353.1|4364.6|4360.6|4352.6|4348.6|445
1654138500000|2022-06-02 02:55:00|4356.6|4352.6|4350.1|4346.1|4359.6|4355.6|4345.6|4341.6|526
1654138800000|2022-06-02 03:00:00|4349.1|4345.1|4354.6|4350.6|4359.6|4355.6|4348.1|4344.1|401
1654139100000|2022-06-02 03:05:00|4355.1|4351.1|4353.6|4349.6|4363.6|4359.6|4352.6|4348.6|349
1654139400000|2022-06-02 03:10:00|4353.1|4349.1|4351.6|4347.6|4357.6|4353.6|4347.6|4343.6|294
1654139700000|2022-06-02 03:15:00|4352.1|4348.1|4364.1|4360.1|4367.6|4363.6|4352.1|4348.1|337
1654140000000|2022-06-02 03:20:00|4364.6|4360.6|4355.1|4351.1|4364.6|4360.6|4354.1|4350.1|244
1654140300000|2022-06-02 03:25:00|4354.6|4350.6|4359.6|4355.6|4362.6|4358.6|4353.1|4349.1|292
1654140600000|2022-06-02 03:30:00|4360.1|4356.1|4355.6|4351.6|4365.1|4361.1|4353.1|4349.1|162
1654140900000|2022-06-02 03:35:00|4356.1|4352.1|4353.1|4349.1|4356.6|4352.6|4347.1|4343.1|266
1654141200000|2022-06-02 03:40:00|4353.6|4349.6|4353.6|4349.6|4356.6|4352.6|4350.1|4346.1|171
1654141500000|2022-06-02 03:45:00|4354.1|4350.1|4361.1|4357.1|4362.1|4358.1|4350.1|4346.1|124
1654141800000|2022-06-02 03:50:00|4361.6|4357.6|4364.1|4360.1|4368.6|4364.6|4356.6|4352.6|254
1654142100000|2022-06-02 03:55:00|4363.6|4359.6|4361.1|4357.1|4365.1|4361.1|4359.6|4355.6|171
1654142400000|2022-06-02 04:00:00|4362.5|4353.5|4362.2|4353.2|4363.8|4354.8|4361.6|4352.6|0
1654142700000|2022-06-02 04:05:00|4362|4353|4361.1|4352.1|4363.2|4354.2|4360.9|4351.9|0
1654143000000|2022-06-02 04:10:00|4361.3|4352.3|4362.2|4353.2|4363|4354|4361.3|4352.3|0
1654143300000|2022-06-02 04:15:00|4362.3|4353.3|4366.4|4357.4|4366.4|4357.4|4362|4353|0
1654143600000|2022-06-02 04:20:00|4366.3|4357.3|4364.9|4355.9|4366.3|4357.3|4364.6|4355.6|0
1654143900000|2022-06-02 04:25:00|4365.2|4356.2|4364.3|4355.3|4365.2|4356.2|4363.5|4354.5|0
1654144200000|2022-06-02 04:30:00|4364.5|4355.5|4365.1|4356.1|4365.1|4356.1|4364|4355|0
1654144500000|2022-06-02 04:35:00|4364.8|4355.8|4366.4|4357.4|4366.7|4357.7|4364|4355|0
1654144800000|2022-06-02 04:40:00|4366.7|4357.7|4365.9|4356.9|4367.4|4358.4|4365.6|4356.6|0
1654145100000|2022-06-02 04:45:00|4366.1|4357.1|4365.1|4356.1|4367|4358|4365.1|4356.1|0
1654145400000|2022-06-02 04:50:00|4364.9|4355.9|4365.8|4356.8|4366.1|4357.1|4363.9|4354.9|0
1654145700000|2022-06-02 04:55:00|4365.9|4356.9|4366.1|4357.1|4366.4|4357.4|4365.8|4356.8|0
1654146000000|2022-06-02 05:00:00|4366.2|4357.2|4359.6|4355.6|4373.6|4369.6|4359.1|4355.1|785
1654146300000|2022-06-02 05:05:00|4360.1|4356.1|4364.6|4360.6|4371.6|4367.6|4360.1|4356.1|550
1654146600000|2022-06-02 05:10:00|4365.6|4361.6|4360.6|4356.6|4372.6|4368.6|4359.6|4355.6|373
1654146900000|2022-06-02 05:15:00|4360.1|4356.1|4356.1|4352.1|4362.6|4358.6|4353.1|4349.1|847
1654147200000|2022-06-02 05:20:00|4356.6|4352.6|4354.6|4350.6|4358.6|4354.6|4348.6|4344.6|400
1654147500000|2022-06-02 05:25:00|4354.1|4350.1|4356.6|4352.6|4358.1|4354.1|4348.6|4344.6|293
1654147800000|2022-06-02 05:30:00|4357.1|4353.1|4358.1|4354.1|4361.6|4357.6|4355.6|4351.6|290
1654148100000|2022-06-02 05:35:00|4358.6|4354.6|4354.6|4350.6|4359.1|4355.1|4350.1|4346.1|376
1654148400000|2022-06-02 05:40:00|4355.1|4351.1|4360.6|4356.6|4363.6|4359.6|4354.6|4350.6|320
1654148700000|2022-06-02 05:45:00|4361.1|4357.1|4369.6|4365.6|4372.6|4368.6|4361.1|4357.1|376
1654149000000|2022-06-02 05:50:00|4369.1|4365.1|4382.1|4378.1|4383.1|4379.1|4369.1|4365.1|718
1654149300000|2022-06-02 05:55:00|4382.6|4378.6|4385.1|4381.1|4388.6|4384.6|4380.6|4376.6|530
1654149600000|2022-06-02 06:00:00|4384.1|4380.1|4383.6|4379.6|4386.1|4382.1|4377.6|4373.6|621
1654149900000|2022-06-02 06:05:00|4384.1|4380.1|4401.1|4397.1|4403.6|4399.6|4381.1|4377.1|749
1654150200000|2022-06-02 06:10:00|4400.6|4396.6|4396.6|4392.6|4400.6|4396.6|4389.6|4385.6|538
1654150500000|2022-06-02 06:15:00|4397.1|4393.1|4389.6|4385.6|4397.1|4393.1|4387.1|4383.1|498
1654150800000|2022-06-02 06:20:00|4390.6|4386.6|4393.1|4389.1|4394.6|4390.6|4387.6|4383.6|401
1654151100000|2022-06-02 06:25:00|4392.6|4388.6|4397.6|4393.6|4400.6|4396.6|4392.6|4388.6|467
1654151400000|2022-06-02 06:30:00|4397.1|4393.1|4384.6|4380.6|4400.6|4396.6|4383.6|4379.6|615
1654151700000|2022-06-02 06:35:00|4384.1|4380.1|4380.6|4376.6|4387.6|4383.6|4378.6|4374.6|507
1654152000000|2022-06-02 06:40:00|4381.1|4377.1|4384.6|4380.6|4389.6|4385.6|4379.6|4375.6|477
1654152300000|2022-06-02 06:45:00|4385.1|4381.1|4397.1|4393.1|4399.6|4395.6|4383.6|4379.6|421
1654152600000|2022-06-02 06:50:00|4396.6|4392.6|4403.1|4399.1|4405.6|4401.6|4393.6|4389.6|543
1654152900000|2022-06-02 06:55:00|4403.6|4399.6|4405.1|4401.1|4407.6|4403.6|4397.6|4393.6|941
1654153200000|2022-06-02 07:00:00|4405.6|4401.6|4412.6|4408.6|4414.6|4410.6|4404.1|4400.1|347
1654153500000|2022-06-02 07:05:00|4413.6|4409.6|4414.1|4410.1|4424.6|4420.6|4413.1|4409.1|571
1654153800000|2022-06-02 07:10:00|4413.1|4409.1|4408.6|4404.6|4414.1|4410.1|4403.6|4399.6|390
1654154100000|2022-06-02 07:15:00|4408.1|4404.1|4409.6|4405.6|4410.6|4406.6|4403.6|4399.6|259
1654154400000|2022-06-02 07:20:00|4408.6|4404.6|4404.1|4400.1|4412.6|4408.6|4403.6|4399.6|217
1654154700000|2022-06-02 07:25:00|4403.6|4399.6|4412.1|4408.1|4412.1|4408.1|4402.6|4398.6|462
1654155000000|2022-06-02 07:30:00|4412.6|4408.6|4403.1|4399.1|4413.6|4409.6|4401.6|4397.6|379
1654155300000|2022-06-02 07:35:00|4403.6|4399.6|4401.6|4397.6|4405.1|4401.1|4400.1|4396.1|329
1654155600000|2022-06-02 07:40:00|4402.1|4398.1|4400.1|4396.1|4403.1|4399.1|4395.6|4391.6|563
1654155900000|2022-06-02 07:45:00|4399.6|4395.6|4396.6|4392.6|4401.6|4397.6|4392.6|4388.6|507
1654156200000|2022-06-02 07:50:00|4397.6|4393.6|4396.6|4392.6|4397.6|4393.6|4393.6|4389.6|824
1654156500000|2022-06-02 07:55:00|4397.6|4393.6|4394.6|4390.6|4398.6|4394.6|4391.6|4387.6|667
1654156800000|2022-06-02 08:00:00|4394.1|4390.1|4395.6|4391.6|4396.6|4392.6|4388.1|4384.1|586
1654157100000|2022-06-02 08:05:00|4394.6|4390.6|4392.6|4388.6|4398.1|4394.1|4391.6|4387.6|787
1654157400000|2022-06-02 08:10:00|4392.1|4388.1|4389.6|4385.6|4395.6|4391.6|4388.6|4384.6|598
1654157700000|2022-06-02 08:15:00|4390.1|4386.1|4403.1|4399.1|4403.1|4399.1|4388.6|4384.6|126
1654158000000|2022-06-02 08:20:00|4403.6|4399.6|4410.1|4406.1|4410.6|4406.6|4403.1|4399.1|89
1654158300000|2022-06-02 08:25:00|4411.1|4407.1|4412.1|4408.1|4415.6|4411.6|4408.6|4404.6|238
1654158600000|2022-06-02 08:30:00|4415.9|4406.9|4416.5|4407.5|4417.2|4408.2|4414.4|4405.4|0
1654158900000|2022-06-02 08:35:00|4416.2|4407.2|4416.6|4407.6|4417.4|4408.4|4415.3|4406.3|0
1654159200000|2022-06-02 08:40:00|4416.8|4407.8|4416.6|4407.6|4417.8|4408.8|4415.9|4406.9|0
1654159500000|2022-06-02 08:45:00|4416.8|4407.8|4415.5|4406.5|4417.1|4408.1|4414.1|4405.1|0
1654159800000|2022-06-02 08:50:00|4415.6|4406.6|4412.8|4403.8|4416.2|4407.2|4412.8|4403.8|0
1654160100000|2022-06-02 08:55:00|4412.9|4403.9|4409.7|4400.7|4413.2|4404.2|4409.7|4400.7|0
1654160400000|2022-06-02 09:00:00|4409.4|4400.4|4411.1|4402.1|4412.6|4403.6|4402.2|4393.2|0
1654160700000|2022-06-02 09:05:00|4411|4402|4412.9|4403.9|4414.3|4405.3|4410.1|4401.1|0
1654161000000|2022-06-02 09:10:00|4412.8|4403.8|4413.3|4404.3|4414.1|4405.1|4411.7|4402.7|0
1654161300000|2022-06-02 09:15:00|4413.1|4404.1|4432.1|4422.1|4432.1|4425.1|4410.1|4399.1|203
1654161600000|2022-06-02 09:20:00|4431.1|4421.1|4427.1|4418.1|4434.1|4427.1|4425.1|4415.1|76
1654161900000|2022-06-02 09:25:00|4428.1|4420.1|4427.1|4419.1|4434.1|4426.1|4427.1|4419.1|48
1654162200000|2022-06-02 09:30:00|4430.1|4417.1|4429.1|4418.1|4434.1|4426.1|4426.1|4416.1|35
1654162500000|2022-06-02 09:35:00|4428.1|4419.1|4430.1|4422.1|4434.1|4426.1|4428.1|4418.1|34
1654162800000|2022-06-02 09:40:00|4431.1|4421.1|4432.1|4424.1|4435.1|4427.1|4429.1|4421.1|37
1654163100000|2022-06-02 09:45:00|4434.1|4425.1|4431.1|4422.1|4434.1|4425.1|4430.1|4421.1|7
1654163400000|2022-06-02 09:50:00|4430.1|4421.1|4434.1|4425.1|4435.1|4426.1|4428.1|4419.1|39
1654163700000|2022-06-02 09:55:00|4433.1|4424.1|4434.1|4426.1|4436.1|4428.1|4432.1|4424.1|9
1654164000000|2022-06-02 10:00:00|4433.1|4425.1|4436.1|4428.1|4437.1|4429.1|4432.1|4425.1|10
1654164300000|2022-06-02 10:05:00|4437.1|4429.1|4438.1|4429.1|4439.1|4432.1|4435.1|4428.1|26
1654164600000|2022-06-02 10:10:00|4439.1|4430.1|4439.1|4431.1|4440.1|4433.1|4438.1|4428.1|10
1654164900000|2022-06-02 10:15:00|4440.1|4430.1|4438.1|4429.1|4441.1|4434.1|4436.1|4428.1|12
1654165200000|2022-06-02 10:20:00|4434.1|4428.1|4433.1|4425.1|4437.1|4428.1|4433.1|4424.1|12
1654165500000|2022-06-02 10:25:00|4432.1|4424.1|4432.1|4423.1|4434.1|4424.1|4430.1|4422.1|6
1654165800000|2022-06-02 10:30:00|4431.1|4424.1|4438.1|4427.1|4439.1|4428.1|4431.1|4423.1|1
1654166100000|2022-06-02 10:35:00|4439.1|4428.1|4443.1|4435.1|4443.1|4436.1|4439.1|4428.1|23
1654166400000|2022-06-02 10:40:00|4442.1|4436.1|4448.1|4440.1|4448.1|4441.1|4442.1|4436.1|41
1654166700000|2022-06-02 10:45:00|4449.1|4441.1|4448.1|4441.1|4449.1|4442.1|4446.1|4439.1|41
1654167000000|2022-06-02 10:50:00|4447.1|4440.1|4448.1|4439.1|4448.1|4440.1|4444.1|4436.1|44
1654167300000|2022-06-02 10:55:00|4449.1|4438.1|4449.1|4441.1|4450.1|4443.1|4449.1|4438.1|7
1654167600000|2022-06-02 11:00:00|4448.1|4439.1|4445.1|4438.1|4448.1|4439.1|4445.1|4437.1|7
1654167900000|2022-06-02 11:05:00|4446.1|4439.1|4447.1|4439.1|4448.1|4439.1|4445.1|4438.1|12
1654168200000|2022-06-02 11:10:00|4448.1|4440.1|4446.1|4438.1|4449.1|4441.1|4446.1|4438.1|2
1654168500000|2022-06-02 11:15:00|4447.1|4437.1|4444.1|4436.1|4448.1|4439.1|4444.1|4436.1|37
1654168800000|2022-06-02 11:20:00|4445.1|4437.1|4447.1|4439.1|4448.1|4440.1|4442.1|4433.1|30
1654169100000|2022-06-02 11:25:00|4448.1|4437.1|4448.1|4439.1|4448.1|4439.1|4445.1|4436.1|5
1654169400000|2022-06-02 11:30:00|4447.1|4438.1|4441.1|4431.1|4448.1|4440.1|4441.1|4431.1|5
1654169700000|2022-06-02 11:35:00|4443.1|4432.1|4445.1|4434.1|4445.1|4436.1|4443.1|4432.1|0
1654170000000|2022-06-02 11:40:00|4444.1|4433.1|4444.1|4434.1|4445.1|4435.1|4441.1|4433.1|2
1654170300000|2022-06-02 11:45:00|4443.1|4433.1|4444.1|4433.1|4447.1|4436.1|4442.1|4433.1|3
1654170600000|2022-06-02 11:50:00|4445.1|4434.1|4445.1|4435.1|4445.1|4435.1|4442.1|4433.1|2
1654170900000|2022-06-02 11:55:00|4444.1|4434.1|4448.1|4438.1|4449.1|4439.1|4444.1|4434.1|7
1654171200000|2022-06-02 12:00:00|4447.1|4437.1|4446.1|4435.1|4448.1|4437.1|4438.1|4428.1|17
1654171500000|2022-06-02 12:05:00|4445.1|4434.1|4441.1|4431.1|4446.1|4435.1|4439.1|4431.1|7
1654171800000|2022-06-02 12:10:00|4440.1|4432.1|4443.1|4434.1|4443.1|4434.1|4438.1|4429.1|16
1654172100000|2022-06-02 12:15:00|4448.1|4433.1|4444.1|4434.1|4450.1|4441.1|4438.1|4429.1|19
1654172400000|2022-06-02 12:20:00|4445.1|4433.1|4445.1|4434.1|4446.1|4438.1|4441.1|4431.1|16
1654172700000|2022-06-02 12:25:00|4444.1|4433.1|4443.1|4429.1|4445.1|4436.1|4441.1|4429.1|6
1654173000000|2022-06-02 12:30:00|4442.1|4428.1|4436.1|4428.1|4445.1|4434.1|4436.1|4428.1|6
1654173300000|2022-06-02 12:35:00|4437.1|4429.1|4442.1|4429.1|4442.1|4432.1|4436.1|4428.1|7
1654173600000|2022-06-02 12:40:00|4440.1|4430.1|4440.1|4430.1|4444.1|4433.1|4440.1|4430.1|5
1654173900000|2022-06-02 12:45:00|4439.1|4429.1|4440.1|4430.1|4441.1|4433.1|4437.1|4429.1|2
1654174200000|2022-06-02 12:50:00|4441.1|4431.1|4440.1|4432.1|4446.1|4438.1|4440.1|4430.1|14
1654174500000|2022-06-02 12:55:00|4439.1|4429.1|4428.1|4417.1|4441.1|4432.1|4427.1|4417.1|27
1654174800000|2022-06-02 13:00:00|4429.1|4418.1|4421.1|4411.1|4435.1|4425.1|4421.1|4410.1|53
1654175100000|2022-06-02 13:05:00|4422.1|4412.1|4416.1|4407.1|4426.1|4416.1|4412.1|4405.1|36
1654175400000|2022-06-02 13:10:00|4415.1|4408.1|4424.1|4415.1|4424.1|4415.1|4415.1|4408.1|5
1654175700000|2022-06-02 13:15:00|4423.1|4414.1|4423.1|4414.1|4427.1|4416.1|4421.1|4411.1|8
1654176000000|2022-06-02 13:20:00|4422.1|4415.1|4418.1|4410.1|4426.1|4416.1|4417.1|4409.1|3
1654176300000|2022-06-02 13:25:00|4417.1|4409.1|4420.1|4410.1|4421.1|4412.1|4414.1|4406.1|22
1654176600000|2022-06-02 13:30:00|4421.1|4411.1|4444.1|4433.1|4448.1|4439.1|4415.1|4406.1|146
1654176900000|2022-06-02 13:35:00|4443.1|4429.1|4445.1|4436.1|4448.1|4441.1|4421.1|4412.1|76
1654177200000|2022-06-02 13:40:00|4444.1|4433.1|4447.1|4435.1|4448.1|4438.1|4435.1|4422.1|63
1654177500000|2022-06-02 13:45:00|4446.1|4436.1|4447.1|4438.1|4450.1|4438.1|4426.1|4413.1|123
1654177800000|2022-06-02 13:50:00|4446.1|4437.1|4444.1|4431.1|4451.1|4440.1|4438.1|4428.1|103
1654178100000|2022-06-02 13:55:00|4443.1|4429.1|4434.1|4422.1|4449.1|4440.1|4420.1|4412.1|59
1654178400000|2022-06-02 14:00:00|4433.1|4423.1|4446.1|4434.1|4448.1|4438.1|4425.1|4415.1|82
1654178700000|2022-06-02 14:05:00|4447.1|4433.1|4453.1|4444.1|4454.1|4445.1|4436.1|4428.1|37
1654179000000|2022-06-02 14:10:00|4452.1|4445.1|4473.1|4464.1|4477.1|4469.1|4452.1|4443.1|157
1654179300000|2022-06-02 14:15:00|4472.1|4463.1|4461.1|4453.1|4475.1|4465.1|4460.1|4452.1|66
1654179600000|2022-06-02 14:20:00|4460.1|4452.1|4440.1|4430.1|4463.1|4454.1|4439.1|4430.1|78
1654179900000|2022-06-02 14:25:00|4439.1|4432.1|4443.1|4434.1|4448.1|4438.1|4434.1|4425.1|34
1654180200000|2022-06-02 14:30:00|4446.1|4435.1|4455.1|4445.1|4460.1|4448.1|4443.1|4433.1|11
1654180500000|2022-06-02 14:35:00|4454.1|4444.1|4468.1|4460.1|4468.1|4460.1|4450.1|4442.1|52
1654180800000|2022-06-02 14:40:00|4469.1|4461.1|4468.1|4459.1|4471.1|4463.1|4463.1|4456.1|167
1654181100000|2022-06-02 14:45:00|4469.1|4460.1|4477.1|4468.1|4477.1|4469.1|4463.1|4455.1|99
1654181400000|2022-06-02 14:50:00|4476.1|4467.1|4473.1|4462.1|4480.1|4472.1|4471.1|4461.1|110
1654181700000|2022-06-02 14:55:00|4474.1|4463.1|4481.1|4471.1|4481.1|4473.1|4471.1|4461.1|39
1654182000000|2022-06-02 15:00:00|4480.1|4470.1|4496.1|4486.1|4497.1|4488.1|4478.1|4470.1|115
1654182300000|2022-06-02 15:05:00|4495.1|4487.1|4504.1|4496.1|4506.1|4498.1|4494.1|4485.1|83
1654182600000|2022-06-02 15:10:00|4506.1|4497.1|4521.1|4512.1|4524.1|4516.1|4506.1|4497.1|229
1654182900000|2022-06-02 15:15:00|4522.1|4513.1|4515.1|4508.1|4525.1|4515.1|4513.1|4505.1|37
1654183200000|2022-06-02 15:20:00|4514.1|4507.1|4526.1|4517.1|4528.1|4520.1|4512.1|4504.1|69
1654183500000|2022-06-02 15:25:00|4525.1|4516.1|4526.1|4518.1|4528.1|4519.1|4518.1|4509.1|69
1654183800000|2022-06-02 15:30:00|4527.1|4519.1|4524.1|4513.1|4527.1|4519.1|4512.1|4503.1|31
1654184100000|2022-06-02 15:35:00|4523.1|4514.1|4517.1|4508.1|4523.1|4514.1|4513.1|4504.1|12
1654184400000|2022-06-02 15:40:00|4518.1|4507.1|4542.1|4532.1|4546.1|4536.1|4518.1|4507.1|173
1654184700000|2022-06-02 15:45:00|4543.1|4531.1|4542.1|4533.1|4545.1|4534.1|4537.1|4526.1|32
1654185000000|2022-06-02 15:50:00|4543.1|4534.1|4538.1|4527.1|4544.1|4536.1|4538.1|4526.1|71
1654185300000|2022-06-02 15:55:00|4536.1|4526.1|4532.1|4523.1|4536.1|4527.1|4530.1|4520.1|70
1654185600000|2022-06-02 16:00:00|4531.1|4524.1|4539.1|4531.1|4540.1|4532.1|4527.1|4519.1|68
1654185900000|2022-06-02 16:05:00|4540.1|4532.1|4535.1|4527.1|4541.1|4532.1|4533.1|4524.1|34
1654186200000|2022-06-02 16:10:00|4536.1|4526.1|4539.1|4530.1|4542.1|4534.1|4534.1|4525.1|22
1654186500000|2022-06-02 16:15:00|4540.1|4531.1|4543.1|4530.1|4543.1|4535.1|4539.1|4530.1|43
1654186800000|2022-06-02 16:20:00|4544.1|4532.1|4550.1|4542.1|4551.1|4544.1|4543.1|4530.1|55
1654187100000|2022-06-02 16:25:00|4549.1|4540.1|4561.1|4552.1|4562.1|4552.1|4548.1|4540.1|63
1654187400000|2022-06-02 16:30:00|4560.1|4551.1|4558.1|4549.1|4563.1|4555.1|4556.1|4546.1|20
1654187700000|2022-06-02 16:35:00|4557.1|4548.1|4562.1|4553.1|4563.1|4554.1|4556.1|4547.1|12
1654188000000|2022-06-02 16:40:00|4561.1|4552.1|4558.1|4548.1|4563.1|4554.1|4555.1|4543.1|3
1654188300000|2022-06-02 16:45:00|4559.1|4549.1|4556.1|4544.1|4563.1|4555.1|4555.1|4543.1|14
1654188600000|2022-06-02 16:50:00|4555.1|4543.1|4558.1|4546.1|4559.1|4549.1|4555.1|4543.1|3
1654188900000|2022-06-02 16:55:00|4557.1|4544.1|4547.1|4537.1|4558.1|4544.1|4546.1|4536.1|30
1654189200000|2022-06-02 17:00:00|4546.1|4538.1|4552.1|4544.1|4553.1|4544.1|4544.1|4535.1|15
1654189500000|2022-06-02 17:05:00|4551.1|4545.1|4549.1|4538.1|4558.1|4550.1|4549.1|4536.1|91
1654189800000|2022-06-02 17:10:00|4550.1|4539.1|4541.1|4532.1|4551.1|4540.1|4537.1|4529.1|11
1654190100000|2022-06-02 17:15:00|4540.1|4531.1|4547.1|4539.1|4547.1|4539.1|4537.1|4530.1|76
1654190400000|2022-06-02 17:20:00|4546.1|4538.1|4545.1|4534.1|4548.1|4538.1|4543.1|4533.1|7
1654190700000|2022-06-02 17:25:00|4544.1|4536.1|4543.1|4533.1|4549.1|4540.1|4538.1|4530.1|36
1654191000000|2022-06-02 17:30:00|4546.1|4534.1|4548.1|4540.1|4549.1|4541.1|4544.1|4532.1|10
1654191300000|2022-06-02 17:35:00|4549.1|4541.1|4547.1|4539.1|4549.1|4541.1|4544.1|4535.1|19
1654191600000|2022-06-02 17:40:00|4546.1|4540.1|4547.1|4538.1|4549.1|4541.1|4543.1|4533.1|28
1654191900000|2022-06-02 17:45:00|4546.1|4539.1|4545.1|4536.1|4548.1|4540.1|4541.1|4534.1|54
1654192200000|2022-06-02 17:50:00|4546.1|4537.1|4543.1|4532.1|4547.1|4538.1|4537.1|4529.1|16
1654192500000|2022-06-02 17:55:00|4541.1|4531.1|4543.1|4534.1|4543.1|4534.1|4537.1|4530.1|20
1654192800000|2022-06-02 18:00:00|4544.1|4536.1|4546.1|4537.1|4547.1|4539.1|4542.1|4532.1|14
1654193100000|2022-06-02 18:05:00|4547.1|4538.1|4546.1|4538.1|4549.1|4538.1|4545.1|4533.1|10
1654193400000|2022-06-02 18:10:00|4547.1|4537.1|4547.1|4536.1|4547.1|4539.1|4546.1|4532.1|4
1654193700000|2022-06-02 18:15:00|4546.1|4535.1|4543.1|4532.1|4546.1|4536.1|4541.1|4529.1|1
1654194000000|2022-06-02 18:20:00|4545.1|4531.1|4548.1|4534.1|4548.1|4535.1|4543.1|4531.1|2
1654194300000|2022-06-02 18:25:00|4547.1|4532.1|4543.1|4532.1|4547.1|4533.1|4542.1|4529.1|2
1654194600000|2022-06-02 18:30:00|4544.1|4533.1|4543.1|4534.1|4545.1|4534.1|4542.1|4532.1|8
1654194900000|2022-06-02 18:35:00|4544.1|4536.1|4547.1|4538.1|4548.1|4540.1|4543.1|4534.1|16
1654195200000|2022-06-02 18:40:00|4546.1|4537.1|4544.1|4534.1|4547.1|4538.1|4542.1|4532.1|12
1654195500000|2022-06-02 18:45:00|4542.1|4532.1|4544.1|4532.1|4545.1|4535.1|4542.1|4530.1|1
1654195800000|2022-06-02 18:50:00|4542.1|4530.1|4543.1|4529.1|4546.1|4537.1|4537.1|4525.1|19
1654196100000|2022-06-02 18:55:00|4541.1|4528.1|4531.8|4522.8|4544.1|4530.1|4528.1|4519.1|26
1654196400000|2022-06-02 19:00:00|4531.7|4522.7|4533.5|4524.5|4534.6|4525.6|4530.3|4521.3|0
1654196700000|2022-06-02 19:05:00|4533.4|4524.4|4533.4|4524.4|4534.8|4525.8|4531.5|4522.5|0
1654197000000|2022-06-02 19:10:00|4533.3|4524.3|4536.8|4527.8|4537.3|4528.3|4532.9|4523.9|0
1654197300000|2022-06-02 19:15:00|4536.7|4527.7|4535.5|4526.5|4538.5|4529.5|4535|4526|0
1654197600000|2022-06-02 19:20:00|4535.6|4526.6|4537.1|4528.1|4537.2|4528.2|4532.6|4523.6|0
1654197900000|2022-06-02 19:25:00|4537|4528|4532.8|4523.8|4538.9|4529.9|4529.5|4520.5|0
1654198200000|2022-06-02 19:30:00|4532.7|4523.7|4538.7|4529.7|4538.8|4529.8|4531.4|4522.4|0
1654198500000|2022-06-02 19:35:00|4538.8|4529.8|4538.1|4529.1|4542.6|4533.6|4537.9|4528.9|0
1654198800000|2022-06-02 19:40:00|4538.2|4529.2|4540.6|4531.6|4540.7|4531.7|4537.2|4528.2|0
1654199100000|2022-06-02 19:45:00|4540.5|4531.5|4542|4533|4543.2|4534.2|4539|4530|0
1654199400000|2022-06-02 19:50:00|4541.7|4532.7|4547.7|4538.7|4548.5|4539.5|4539.9|4530.9|0
1654199700000|2022-06-02 19:55:00|4547.6|4538.6|4551.4|4542.4|4551.7|4542.7|4545.7|4536.7|0
1654200000000|2022-06-02 20:00:00|4551.1|4542.1|4549.3|4540.3|4552.2|4543.2|4545|4536|0
1654200300000|2022-06-02 20:05:00|4549|4540|4549.6|4540.6|4551.2|4542.2|4548.3|4539.3|0
1654200600000|2022-06-02 20:10:00|4549|4540|4543.7|4534.7|4549.3|4540.3|4542.8|4533.8|0
1654200900000|2022-06-02 20:15:00|4544|4535|4546|4537|4546.7|4537.7|4543.1|4534.1|0
1654201200000|2022-06-02 20:20:00|4545.9|4536.9|4550.9|4541.9|4551.2|4542.2|4545.4|4536.4|0
1654201500000|2022-06-02 20:25:00|4550.8|4541.8|4550.6|4541.6|4552.9|4543.9|4550.3|4541.3|0
1654201800000|2022-06-02 20:30:00|4550.9|4541.9|4550.9|4541.9|4551.6|4542.6|4550.3|4541.3|0
1654202100000|2022-06-02 20:35:00|4551.2|4542.2|4551.5|4542.5|4552.2|4543.2|4550.6|4541.6|0
1654202400000|2022-06-02 20:40:00|4551.2|4542.2|4554.5|4545.5|4554.5|4545.5|4551.2|4542.2|0
1654202700000|2022-06-02 20:45:00|4554.2|4545.2|4553.8|4544.8|4554.2|4545.2|4553.2|4544.2|0
1654203000000|2022-06-02 20:50:00|4554|4545|4554.5|4545.5|4554.8|4545.8|4554|4545|0
1654203300000|2022-06-02 20:55:00|4554.2|4545.2|4553.7|4544.7|4554.2|4545.2|4553.3|4544.3|0
1654203600000|2022-06-02 21:00:00|4553.6|4544.6|4553.8|4544.8|4554.1|4545.1|4553.2|4544.2|0
1654203900000|2022-06-02 21:05:00|4554.2|4545.2|4554.4|4545.4|4554.6|4545.6|4553.9|4544.9|0
1654204200000|2022-06-02 21:10:00|4554.2|4545.2|4553.7|4544.7|4554.4|4545.4|4553.7|4544.7|0
1654204500000|2022-06-02 21:15:00|4554.1|4545.1|4553.7|4544.7|4554.2|4545.2|4553.5|4544.5|0
1654204800000|2022-06-02 21:20:00|4554.1|4545.1|4554.2|4545.2|4554.5|4545.5|4553.6|4544.6|0
1654205100000|2022-06-02 21:25:00|4553.9|4544.9|4554.2|4545.2|4554.3|4545.3|4553.8|4544.8|0
1654205400000|2022-06-02 21:30:00|4554.1|4545.1|4554.5|4545.5|4554.6|4545.6|4554.1|4545.1|0
1654205700000|2022-06-02 21:35:00|4554.3|4545.3|4556.3|4547.3|4556.3|4547.3|4553.8|4544.8|0
1654206000000|2022-06-02 21:40:00|4559.9|4550.9|4562.9|4553.9|4564.6|4555.6|4559.9|4550.9|0
1654206300000|2022-06-02 21:45:00|4563|4554|4567.2|4558.2|4567.3|4558.3|4562.8|4553.8|0
1654206600000|2022-06-02 21:50:00|4567.3|4558.3|4567.3|4558.3|4567.5|4558.5|4567.2|4558.2|0
1654206900000|2022-06-02 21:55:00|4567.4|4558.4|4567.2|4558.2|4567.4|4558.4|4567.2|4558.2|0
1654207200000|2022-06-02 22:00:00|4567.4|4558.4|4571.2|4562.2|4571.9|4562.9|4567.4|4558.4|0
1654207500000|2022-06-02 22:05:00|4571.1|4562.1|4582.2|4573.2|4582.4|4573.4|4570.9|4561.9|0
1654207800000|2022-06-02 22:10:00|4582.3|4573.3|4578.2|4569.2|4582.4|4573.4|4577.5|4568.5|0
1654208100000|2022-06-02 22:15:00|4578|4569|4576.2|4567.2|4578|4569|4576.2|4567.2|0
1654208400000|2022-06-02 22:20:00|4576.5|4567.5|4574.9|4565.9|4576.5|4567.5|4574.3|4565.3|0
1654208700000|2022-06-02 22:25:00|4575|4566|4572|4563|4575.2|4566.2|4571.6|4562.6|0
1654209000000|2022-06-02 22:30:00|4571.7|4562.7|4573.3|4564.3|4573.6|4564.6|4571.3|4562.3|0
1654209300000|2022-06-02 22:35:00|4573.4|4564.4|4571.9|4562.9|4574.1|4565.1|4571.8|4562.8|0
1654209600000|2022-06-02 22:40:00|4572.1|4563.1|4572.3|4563.3|4572.9|4563.9|4571.9|4562.9|0
1654209900000|2022-06-02 22:45:00|4572.6|4563.6|4573.9|4564.9|4574.4|4565.4|4572.5|4563.5|0
1654210200000|2022-06-02 22:50:00|4574.1|4565.1|4573.3|4564.3|4574.6|4565.6|4572.8|4563.8|0
1654210500000|2022-06-02 22:55:00|4573.6|4564.6|4572.1|4563.1|4573.9|4564.9|4571.3|4562.3|0
1654210800000|2022-06-02 23:00:00|4571.8|4562.8|4573.9|4564.9|4574.6|4565.6|4571.8|4562.8|0
1654211100000|2022-06-02 23:05:00|4574.1|4565.1|4573.3|4564.3|4575.9|4566.9|4572.6|4563.6|0
1654211400000|2022-06-02 23:10:00|4573.6|4564.6|4575.9|4566.9|4577.2|4568.2|4573.6|4564.6|0
1654211700000|2022-06-02 23:15:00|4576.2|4567.2|4576.9|4567.9|4576.9|4567.9|4574.9|4565.9|0
1654212000000|2022-06-02 23:20:00|4577.2|4568.2|4576.4|4567.4|4577.7|4568.7|4575.3|4566.3|0
1654212300000|2022-06-02 23:25:00|4576.3|4567.3|4576.9|4567.9|4577.2|4568.2|4576.1|4567.1|0
1654212600000|2022-06-02 23:30:00|4576.7|4567.7|4578.1|4569.1|4578.8|4569.8|4576.1|4567.1|0
1654212900000|2022-06-02 23:35:00|4577.2|4568.2|4577.2|4568.2|4577.8|4568.8|4576.2|4567.2|0
1654213200000|2022-06-02 23:40:00|4577|4568|4575.8|4566.8|4577|4568|4574.9|4565.9|0
1654213500000|2022-06-02 23:45:00|4575.2|4566.2|4573.2|4564.2|4575.2|4566.2|4573.2|4564.2|0
1654213800000|2022-06-02 23:50:00|4573.5|4564.5|4574.6|4565.6|4574.9|4565.9|4572.7|4563.7|0
1654214100000|2022-06-02 23:55:00|4574.9|4565.9|4574.3|4565.3|4575.6|4566.6|4573.6|4564.6|0
1654214400000|2022-06-03 00:00:00|4574|4565|4573|4564|4574.6|4565.6|4570.7|4561.7|0
1654214700000|2022-06-03 00:05:00|4572.7|4563.7|4574.1|4565.1|4575.6|4566.6|4572.6|4563.6|0
1654215000000|2022-06-03 00:10:00|4574.2|4565.2|4572.3|4563.3|4574.7|4565.7|4571.3|4562.3|0
1654215300000|2022-06-03 00:15:00|4572.6|4563.6|4570.9|4561.9|4573|4564|4568.8|4559.8|0
1654215600000|2022-06-03 00:20:00|4570.7|4561.7|4572.7|4563.7|4574.4|4565.4|4570.1|4561.1|0
1654215900000|2022-06-03 00:25:00|4573|4564|4572|4563|4573.5|4564.5|4570.6|4561.6|0
1654216200000|2022-06-03 00:30:00|4571.9|4562.9|4571.6|4562.6|4574.8|4565.8|4571|4562|0
1654216500000|2022-06-03 00:35:00|4571.5|4562.5|4570.8|4561.8|4572.8|4563.8|4569.8|4560.8|0
1654216800000|2022-06-03 00:40:00|4570.5|4561.5|4569|4560|4570.8|4561.8|4568.4|4559.4|0
1654217100000|2022-06-03 00:45:00|4568.7|4559.7|4566.4|4557.4|4569|4560|4564.7|4555.7|0
1654217400000|2022-06-03 00:50:00|4566.7|4557.7|4565.7|4556.7|4567.2|4558.2|4563.3|4554.3|0
1654217700000|2022-06-03 00:55:00|4565.6|4556.6|4561.4|4552.4|4565.7|4556.7|4560.9|4551.9|0
1654218000000|2022-06-03 01:00:00|4561.7|4552.7|4563.5|4554.5|4563.5|4554.5|4561|4552|0
1654218300000|2022-06-03 01:05:00|4563.2|4554.2|4563|4554|4565.5|4556.5|4561.1|4552.1|0
1654218600000|2022-06-03 01:10:00|4563.2|4554.2|4565.2|4556.2|4565.5|4556.5|4562.2|4553.2|0
1654218900000|2022-06-03 01:15:00|4564.4|4555.4|4564.2|4555.2|4565|4556|4563.3|4554.3|0
1654219200000|2022-06-03 01:20:00|4563.9|4554.9|4563.5|4554.5|4565.7|4556.7|4563.5|4554.5|0
1654219500000|2022-06-03 01:25:00|4563.4|4554.4|4563.3|4554.3|4564.1|4555.1|4562|4553|0
1654219800000|2022-06-03 01:30:00|4563.2|4554.2|4563.4|4554.4|4565.2|4556.2|4563.2|4554.2|0
1654220100000|2022-06-03 01:35:00|4563.5|4554.5|4564.1|4555.1|4566.8|4557.8|4562.5|4553.5|0
1654220400000|2022-06-03 01:40:00|4564.4|4555.4|4566.5|4557.5|4567|4558|4564.4|4555.4|0
1654220700000|2022-06-03 01:45:00|4566.8|4557.8|4570.5|4561.5|4571.8|4562.8|4566.8|4557.8|0
1654221000000|2022-06-03 01:50:00|4570.3|4561.3|4571.4|4562.4|4571.8|4562.8|4570.2|4561.2|0
1654221300000|2022-06-03 01:55:00|4571.2|4562.2|4570.7|4561.7|4572.9|4563.9|4570.4|4561.4|0
1654221600000|2022-06-03 02:00:00|4570.4|4561.4|4562.2|4553.2|4571.9|4562.9|4561.9|4552.9|0
1654221900000|2022-06-03 02:05:00|4562.1|4553.1|4559.8|4550.8|4562.2|4553.2|4559.8|4550.8|0
1654222200000|2022-06-03 02:10:00|4559.7|4550.7|4561.3|4552.3|4561.4|4552.4|4558.9|4549.9|0
1654222500000|2022-06-03 02:15:00|4561.2|4552.2|4563|4554|4564.1|4555.1|4560.7|4551.7|0
1654222800000|2022-06-03 02:20:00|4562.9|4553.9|4563.7|4554.7|4564|4555|4562.5|4553.5|0
1654223100000|2022-06-03 02:25:00|4563.8|4554.8|4562.9|4553.9|4563.8|4554.8|4562.7|4553.7|0
1654223400000|2022-06-03 02:30:00|4563.2|4554.2|4561.9|4552.9|4564|4555|4561.9|4552.9|0
1654223700000|2022-06-03 02:35:00|4561.6|4552.6|4565.8|4556.8|4566.1|4557.1|4561.6|4552.6|0
1654224000000|2022-06-03 02:40:00|4565.5|4556.5|4570.4|4561.4|4570.9|4561.9|4565.2|4556.2|0
1654224300000|2022-06-03 02:45:00|4570.1|4561.1|4570.3|4561.3|4571.8|4562.8|4569.7|4560.7|0
1654224600000|2022-06-03 02:50:00|4570.6|4561.6|4570.8|4561.8|4571.5|4562.5|4570.3|4561.3|0
1654224900000|2022-06-03 02:55:00|4570.9|4561.9|4570|4561|4571.1|4562.1|4569.4|4560.4|0
1654225200000|2022-06-03 03:00:00|4569.9|4560.9|4574.8|4565.8|4574.8|4565.8|4569.3|4560.3|0
1654225500000|2022-06-03 03:05:00|4575|4566|4573.9|4564.9|4576.4|4567.4|4573.6|4564.6|0
1654225800000|2022-06-03 03:10:00|4573.7|4564.7|4573.1|4564.1|4573.7|4564.7|4571.8|4562.8|0
1654226100000|2022-06-03 03:15:00|4572.8|4563.8|4572.2|4563.2|4573.7|4564.7|4571.8|4562.8|0
1654226400000|2022-06-03 03:20:00|4571.9|4562.9|4573|4564|4573.3|4564.3|4571.6|4562.6|0
1654226700000|2022-06-03 03:25:00|4573.6|4564.6|4573.3|4564.3|4573.6|4564.6|4572.6|4563.6|0
1654227000000|2022-06-03 03:30:00|4573|4564|4571.7|4562.7|4573.3|4564.3|4571.1|4562.1|0
1654227300000|2022-06-03 03:35:00|4572|4563|4569.9|4560.9|4572.3|4563.3|4569.9|4560.9|0
1654227600000|2022-06-03 03:40:00|4570|4561|4571.4|4562.4|4571.6|4562.6|4569.9|4560.9|0
1654227900000|2022-06-03 03:45:00|4571.3|4562.3|4570.1|4561.1|4571.4|4562.4|4569.5|4560.5|0
1654228200000|2022-06-03 03:50:00|4569.9|4560.9|4570.4|4561.4|4570.4|4561.4|4569|4560|0
1654228500000|2022-06-03 03:55:00|4570.5|4561.5|4569.6|4560.6|4571|4562|4569.3|4560.3|0
1654228800000|2022-06-03 04:00:00|4569.7|4560.7|4571.7|4562.7|4572.3|4563.3|4569.7|4560.7|0
1654229100000|2022-06-03 04:05:00|4571.9|4562.9|4572.6|4563.6|4572.6|4563.6|4571.2|4562.2|0
1654229400000|2022-06-03 04:10:00|4572.5|4563.5|4572.9|4563.9|4573.2|4564.2|4572|4563|0
1654229700000|2022-06-03 04:15:00|4573.2|4564.2|4573.5|4564.5|4573.8|4564.8|4573.2|4564.2|0
1654230000000|2022-06-03 04:20:00|4573.8|4564.8|4573.2|4564.2|4574.3|4565.3|4572.9|4563.9|0
1654230300000|2022-06-03 04:25:00|4573.5|4564.5|4574|4565|4574|4565|4573.2|4564.2|0
1654230600000|2022-06-03 04:30:00|4574.3|4565.3|4575.3|4566.3|4576.4|4567.4|4574.3|4565.3|0
1654230900000|2022-06-03 04:35:00|4575.2|4566.2|4574.9|4565.9|4575.2|4566.2|4574.1|4565.1|0
1654231200000|2022-06-03 04:40:00|4574.7|4565.7|4574.6|4565.6|4574.9|4565.9|4573.5|4564.5|0
1654231500000|2022-06-03 04:45:00|4574.4|4565.4|4571.7|4562.7|4574.9|4565.9|4571.7|4562.7|0
1654231800000|2022-06-03 04:50:00|4571.4|4562.4|4569|4560|4571.4|4562.4|4568.6|4559.6|0
1654232100000|2022-06-03 04:55:00|4569.2|4560.2|4555.6|4546.6|4569.2|4560.2|4555.6|4546.6|0
1654232400000|2022-06-03 05:00:00|4555.9|4546.9|4556.3|4547.3|4557.4|4548.4|4555.3|4546.3|0
1654232700000|2022-06-03 05:05:00|4556.6|4547.6|4556.4|4547.4|4557.2|4548.2|4556.1|4547.1|0
1654233000000|2022-06-03 05:10:00|4556.3|4547.3|4557.6|4548.6|4557.6|4548.6|4556.3|4547.3|0
1654233300000|2022-06-03 05:15:00|4557.9|4548.9|4557.6|4548.6|4557.9|4548.9|4557.2|4548.2|0
1654233600000|2022-06-03 05:20:00|4557.7|4548.7|4559.8|4550.8|4560.6|4551.6|4557.6|4548.6|0
1654233900000|2022-06-03 05:25:00|4560.1|4551.1|4561.4|4552.4|4562|4553|4560.1|4551.1|0
1654234200000|2022-06-03 05:30:00|4561.2|4552.2|4561.1|4552.1|4562.7|4553.7|4561.1|4552.1|0
1654234500000|2022-06-03 05:35:00|4560.9|4551.9|4562.8|4553.8|4562.8|4553.8|4560.6|4551.6|0
1654234800000|2022-06-03 05:40:00|4562.7|4553.7|4560.5|4551.5|4564|4555|4560.1|4551.1|0
1654235100000|2022-06-03 05:45:00|4560.3|4551.3|4560.3|4551.3|4561.4|4552.4|4560|4551|0
1654235400000|2022-06-03 05:50:00|4560.5|4551.5|4561.1|4552.1|4561.7|4552.7|4559.2|4550.2|0
1654235700000|2022-06-03 05:55:00|4560.9|4551.9|4562|4553|4562.1|4553.1|4559.5|4550.5|0
1654236000000|2022-06-03 06:00:00|4561.8|4552.8|4559.9|4550.9|4561.8|4552.8|4557.2|4548.2|0
1654236300000|2022-06-03 06:05:00|4559.8|4550.8|4560.4|4551.4|4560.6|4551.6|4557.2|4548.2|0
1654236600000|2022-06-03 06:10:00|4560.5|4551.5|4560.3|4551.3|4562.1|4553.1|4559.7|4550.7|0
1654236900000|2022-06-03 06:15:00|4560|4551|4561.4|4552.4|4562.6|4553.6|4559.6|4550.6|0
1654237200000|2022-06-03 06:20:00|4561.5|4552.5|4564.1|4555.1|4564.2|4555.2|4561.1|4552.1|0
1654237500000|2022-06-03 06:25:00|4563.9|4554.9|4560.2|4551.2|4565|4556|4560.2|4551.2|0
1654237800000|2022-06-03 06:30:00|4560.3|4551.3|4570.6|4561.6|4572|4563|4559.9|4550.9|0
1654238100000|2022-06-03 06:35:00|4570.9|4561.9|4569.8|4560.8|4571.6|4562.6|4568.9|4559.9|0
1654238400000|2022-06-03 06:40:00|4569.6|4560.6|4570.6|4561.6|4570.9|4561.9|4569.3|4560.3|0
1654238700000|2022-06-03 06:45:00|4570.5|4561.5|4569|4560|4571.7|4562.7|4569|4560|0
1654239000000|2022-06-03 06:50:00|4568.8|4559.8|4566.9|4557.9|4569.6|4560.6|4565.7|4556.7|0
1654239300000|2022-06-03 06:55:00|4566.4|4557.4|4565.9|4556.9|4567.8|4558.8|4565.9|4556.9|0
1654239600000|2022-06-03 07:00:00|4566.1|4557.1|4559.6|4550.6|4566.7|4557.7|4558.2|4549.2|0
1654239900000|2022-06-03 07:05:00|4559.3|4550.3|4559.7|4550.7|4561.3|4552.3|4556.4|4547.4|0
1654240200000|2022-06-03 07:10:00|4559.6|4550.6|4559.1|4550.1|4560|4551|4555.6|4546.6|0
1654240500000|2022-06-03 07:15:00|4559.4|4550.4|4557.7|4548.7|4559.8|4550.8|4557|4548|0
1654240800000|2022-06-03 07:20:00|4557.9|4548.9|4556.7|4547.7|4559.1|4550.1|4555.9|4546.9|0
1654241100000|2022-06-03 07:25:00|4556.4|4547.4|4549.9|4540.9|4556.4|4547.4|4549.5|4540.5|0
1654241400000|2022-06-03 07:30:00|4549.8|4540.8|4549.3|4540.3|4551.9|4542.9|4549|4540|0
1654241700000|2022-06-03 07:35:00|4549.5|4540.5|4550.2|4541.2|4551.4|4542.4|4546.6|4537.6|0
1654242000000|2022-06-03 07:40:00|4550.4|4541.4|4552|4543|4552.5|4543.5|4548.9|4539.9|0
1654242300000|2022-06-03 07:45:00|4551.9|4542.9|4549.1|4540.1|4552.2|4543.2|4548.7|4539.7|0
1654242600000|2022-06-03 07:50:00|4549|4540|4548.6|4539.6|4550|4541|4547.4|4538.4|0
1654242900000|2022-06-03 07:55:00|4548.8|4539.8|4545.6|4536.6|4549.5|4540.5|4545.6|4536.6|0
1654243200000|2022-06-03 08:00:00|4545.9|4536.9|4543.4|4534.4|4546.8|4537.8|4540.9|4531.9|0
1654243500000|2022-06-03 08:05:00|4543.7|4534.7|4543.9|4534.9|4545.7|4536.7|4542.2|4533.2|0
1654243800000|2022-06-03 08:10:00|4543.7|4534.7|4550.6|4541.6|4552.3|4543.3|4543.5|4534.5|0
1654244100000|2022-06-03 08:15:00|4550.3|4541.3|4562.6|4553.6|4563.5|4554.5|4550.3|4541.3|0
1654244400000|2022-06-03 08:20:00|4562.9|4553.9|4559|4550|4563.2|4554.2|4559|4550|0
1654244700000|2022-06-03 08:25:00|4558.7|4549.7|4559|4550|4559.4|4550.4|4557.2|4548.2|0
1654245000000|2022-06-03 08:30:00|4558.7|4549.7|4558.7|4549.7|4560.8|4551.8|4558.1|4549.1|0
1654245300000|2022-06-03 08:35:00|4558.4|4549.4|4555.9|4546.9|4559.7|4550.7|4555.9|4546.9|0
1654245600000|2022-06-03 08:40:00|4555.7|4546.7|4556.9|4547.9|4558.1|4549.1|4555.6|4546.6|0
1654245900000|2022-06-03 08:45:00|4556.8|4547.8|4556.4|4547.4|4559.2|4550.2|4555.7|4546.7|0
1654246200000|2022-06-03 08:50:00|4556.1|4547.1|4555.6|4546.6|4556.8|4547.8|4553.1|4544.1|0
1654246500000|2022-06-03 08:55:00|4555.4|4546.4|4558.3|4549.3|4558.8|4549.8|4554.7|4545.7|0
1654246800000|2022-06-03 09:00:00|4558.4|4549.4|4555.2|4546.2|4559.1|4550.1|4555.2|4546.2|0
1654247100000|2022-06-03 09:05:00|4555.5|4546.5|4557.2|4548.2|4557.7|4548.7|4555.2|4546.2|0
1654247400000|2022-06-03 09:10:00|4556.9|4547.9|4556|4547|4557.7|4548.7|4556|4547|0
1654247700000|2022-06-03 09:15:00|4556.3|4547.3|4552.6|4543.6|4557.1|4548.1|4552.6|4543.6|0
1654248000000|2022-06-03 09:20:00|4552.9|4543.9|4553.1|4544.1|4554.1|4545.1|4552.6|4543.6|0
1654248300000|2022-06-03 09:25:00|4553.2|4544.2|4552|4543|4553.4|4544.4|4551.1|4542.1|0
1654248600000|2022-06-03 09:30:00|4551.9|4542.9|4551.2|4542.2|4552.6|4543.6|4548.5|4539.5|0
1654248900000|2022-06-03 09:35:00|4550.9|4541.9|4550.7|4541.7|4552.6|4543.6|4548.8|4539.8|0
1654249200000|2022-06-03 09:40:00|4551|4542|4551.2|4542.2|4551.8|4542.8|4550.4|4541.4|0
1654249500000|2022-06-03 09:45:00|4550.9|4541.9|4549.2|4540.2|4550.9|4541.9|4548.1|4539.1|0
1654249800000|2022-06-03 09:50:00|4549.8|4540.8|4553.7|4544.7|4554.8|4545.8|4549.7|4540.7|0
1654250100000|2022-06-03 09:55:00|4553.9|4544.9|4556.1|4547.1|4556.1|4547.1|4553.5|4544.5|0
1654250400000|2022-06-03 10:00:00|4556.3|4547.3|4554.8|4545.8|4556.6|4547.6|4553.6|4544.6|0
1654250700000|2022-06-03 10:05:00|4554.9|4545.9|4553.1|4544.1|4554.9|4545.9|4552.8|4543.8|0
1654251000000|2022-06-03 10:10:00|4553|4544|4550.7|4541.7|4554.5|4545.5|4550.7|4541.7|0
1654251300000|2022-06-03 10:15:00|4550.5|4541.5|4551.3|4542.3|4551.7|4542.7|4548.4|4539.4|0
1654251600000|2022-06-03 10:20:00|4551.2|4542.2|4553.7|4544.7|4555.1|4546.1|4551|4542|0
1654251900000|2022-06-03 10:25:00|4553.4|4544.4|4554|4545|4555.2|4546.2|4552.8|4543.8|0
1654252200000|2022-06-03 10:30:00|4554.3|4545.3|4556.1|4547.1|4556.4|4547.4|4554.3|4545.3|0
1654252500000|2022-06-03 10:35:00|4556|4547|4547.4|4538.4|4556.4|4547.4|4546.8|4537.8|0
1654252800000|2022-06-03 10:40:00|4547.6|4538.6|4542.7|4533.7|4549.2|4540.2|4542.2|4533.2|0
1654253100000|2022-06-03 10:45:00|4543|4534|4543.5|4534.5|4545.4|4536.4|4541.7|4532.7|0
1654253400000|2022-06-03 10:50:00|4543.3|4534.3|4541.7|4532.7|4543.9|4534.9|4540.1|4531.1|0
1654253700000|2022-06-03 10:55:00|4541.4|4532.4|4542.2|4533.2|4542.5|4533.5|4539.8|4530.8|0
1654254000000|2022-06-03 11:00:00|4542.4|4533.4|4542.3|4533.3|4544.4|4535.4|4541.6|4532.6|0
1654254300000|2022-06-03 11:05:00|4542.1|4533.1|4534.4|4525.4|4542.1|4533.1|4533|4524|0
1654254600000|2022-06-03 11:10:00|4534.2|4525.2|4532.7|4523.7|4534.8|4525.8|4532.6|4523.6|0
1654254900000|2022-06-03 11:15:00|4532.9|4523.9|4533.6|4524.6|4536.4|4527.4|4529.3|4520.3|0
1654255200000|2022-06-03 11:20:00|4533.3|4524.3|4535.8|4526.8|4535.8|4526.8|4532.1|4523.1|0
1654255500000|2022-06-03 11:25:00|4535.4|4526.4|4537.9|4528.9|4538.7|4529.7|4534.8|4525.8|0
1654255800000|2022-06-03 11:30:00|4538.1|4529.1|4540.1|4531.1|4540.3|4531.3|4535.8|4526.8|0
1654256100000|2022-06-03 11:35:00|4540.3|4531.3|4535.7|4526.7|4542.1|4533.1|4534.3|4525.3|0
1654256400000|2022-06-03 11:40:00|4536|4527|4532.5|4523.5|4537|4528|4531.5|4522.5|0
1654256700000|2022-06-03 11:45:00|4532.2|4523.2|4529.4|4520.4|4532.5|4523.5|4529.4|4520.4|0
1654257000000|2022-06-03 11:50:00|4529.2|4520.2|4531.1|4522.1|4532.5|4523.5|4528.5|4519.5|0
1654257300000|2022-06-03 11:55:00|4530.8|4521.8|4527|4518|4531.4|4522.4|4525|4516|0
1654257600000|2022-06-03 12:00:00|4526.8|4517.8|4532.9|4523.9|4533.7|4524.7|4526.4|4517.4|0
1654257900000|2022-06-03 12:05:00|4533.1|4524.1|4533.5|4524.5|4534.3|4525.3|4531.4|4522.4|0
1654258200000|2022-06-03 12:10:00|4533.8|4524.8|4536.2|4527.2|4537|4528|4533.2|4524.2|0
1654258500000|2022-06-03 12:15:00|4535.9|4526.9|4537.3|4528.3|4539|4530|4534.8|4525.8|0
1654258800000|2022-06-03 12:20:00|4537.6|4528.6|4538.2|4529.2|4538.6|4529.6|4531.6|4522.6|0
1654259100000|2022-06-03 12:25:00|4537.7|4528.7|4536.4|4527.4|4539.4|4530.4|4530.8|4521.8|0
1654259400000|2022-06-03 12:30:00|4536.3|4527.3|4554.6|4545.6|4554.6|4545.6|4524.8|4515.8|0
1654259700000|2022-06-03 12:35:00|4554.2|4545.2|4528.8|4519.8|4554.2|4545.2|4527.6|4518.6|0
1654260000000|2022-06-03 12:40:00|4529.1|4520.1|4522.8|4513.8|4530.4|4521.4|4520.4|4511.4|0
1654260300000|2022-06-03 12:45:00|4522.7|4513.7|4521.3|4512.3|4530.3|4521.3|4520.4|4511.4|0
1654260600000|2022-06-03 12:50:00|4521|4512|4523.3|4514.3|4524.7|4515.7|4517.4|4508.4|0
1654260900000|2022-06-03 12:55:00|4523.1|4514.1|4524.3|4515.3|4525.2|4516.2|4517|4508|0
1654261200000|2022-06-03 13:00:00|4524|4515|4525|4516|4527|4518|4520.8|4511.8|0
1654261500000|2022-06-03 13:05:00|4524.7|4515.7|4522.1|4513.1|4528.1|4519.1|4522.1|4513.1|0
1654261800000|2022-06-03 13:10:00|4522|4513|4520.4|4511.4|4523.7|4514.7|4518.4|4509.4|0
1654262100000|2022-06-03 13:15:00|4519.9|4510.9|4521.5|4512.5|4522.4|4513.4|4518.2|4509.2|0
1654262400000|2022-06-03 13:20:00|4521.8|4512.8|4518|4509|4522.1|4513.1|4516.5|4507.5|0
1654262700000|2022-06-03 13:25:00|4518.2|4509.2|4509.2|4500.2|4518.3|4509.3|4509.2|4500.2|0
1654263000000|2022-06-03 13:30:00|4510.4|4501.4|4509.6|4500.6|4520.9|4511.9|4506.1|4497.1|0
1654263300000|2022-06-03 13:35:00|4509.5|4500.5|4501.1|4492.1|4512.2|4503.2|4496.4|4487.4|0
1654263600000|2022-06-03 13:40:00|4501.6|4492.6|4486.8|4477.8|4505.3|4496.3|4486.7|4477.7|0
1654263900000|2022-06-03 13:45:00|4485.8|4476.8|4497.6|4488.6|4498.5|4489.5|4481.8|4472.8|0
1654264200000|2022-06-03 13:50:00|4497.7|4488.7|4499.8|4490.8|4499.9|4490.9|4491|4482|0
1654264500000|2022-06-03 13:55:00|4500|4491|4512|4503|4514.7|4505.7|4499.6|4490.6|0
1654264800000|2022-06-03 14:00:00|4512.8|4503.8|4509.5|4500.5|4523.2|4514.2|4508.4|4499.4|0
1654265100000|2022-06-03 14:05:00|4509.6|4500.6|4508.4|4499.4|4516.5|4507.5|4503.6|4494.6|0
1654265400000|2022-06-03 14:10:00|4508.3|4499.3|4499.8|4490.8|4509.9|4500.9|4496.5|4487.5|0
1654265700000|2022-06-03 14:15:00|4500|4491|4500.6|4491.6|4507.9|4498.9|4498.5|4489.5|0
1654266000000|2022-06-03 14:20:00|4500.4|4491.4|4495.1|4486.1|4500.7|4491.7|4490.1|4481.1|0
1654266300000|2022-06-03 14:25:00|4495|4486|4488.6|4479.6|4495|4486|4486.1|4477.1|0
1654266600000|2022-06-03 14:30:00|4488.5|4479.5|4491.3|4482.3|4492.3|4483.3|4482.1|4473.1|0
1654266900000|2022-06-03 14:35:00|4491.4|4482.4|4481.1|4472.1|4492.1|4483.1|4479|4470|0
1654267200000|2022-06-03 14:40:00|4481|4472|4481.6|4472.6|4482.8|4473.8|4477.8|4468.8|0
1654267500000|2022-06-03 14:45:00|4482.6|4473.6|4485.6|4476.6|4488.8|4479.8|4481.2|4472.2|0
1654267800000|2022-06-03 14:50:00|4485.5|4476.5|4482.6|4473.6|4487.9|4478.9|4482.4|4473.4|0
1654268100000|2022-06-03 14:55:00|4482.8|4473.8|4479.5|4470.5|4483|4474|4478.8|4469.8|0
1654268400000|2022-06-03 15:00:00|4479.6|4470.6|4473.7|4464.7|4480.6|4471.6|4471.3|4462.3|0
1654268700000|2022-06-03 15:05:00|4473.8|4464.8|4473.9|4464.9|4474.9|4465.9|4470.6|4461.6|0
1654269000000|2022-06-03 15:10:00|4474|4465|4463.6|4454.6|4474.9|4465.9|4463.4|4454.4|0
1654269300000|2022-06-03 15:15:00|4463.4|4454.4|4469.9|4460.9|4470.6|4461.6|4463.4|4454.4|0
1654269600000|2022-06-03 15:20:00|4469.4|4460.4|4463.1|4454.1|4469.9|4460.9|4462.9|4453.9|0
1654269900000|2022-06-03 15:25:00|4463|4454|4460.5|4451.5|4463|4454|4458|4449|0
1654270200000|2022-06-03 15:30:00|4460.4|4451.4|4467|4458|4467|4458|4459.3|4450.3|0
1654270500000|2022-06-03 15:35:00|4468.1|4459.1|4485.2|4476.2|4485.7|4476.7|4468.1|4459.1|0
1654270800000|2022-06-03 15:40:00|4485.3|4476.3|4481.5|4472.5|4486.1|4477.1|4480.9|4471.9|0
1654271100000|2022-06-03 15:45:00|4481.4|4472.4|4473.9|4464.9|4481.7|4472.7|4473.8|4464.8|0
1654271400000|2022-06-03 15:50:00|4473.8|4464.8|4478.8|4469.8|4479.4|4470.4|4471.1|4462.1|0
1654271700000|2022-06-03 15:55:00|4478.9|4469.9|4480.5|4471.5|4481.2|4472.2|4477.4|4468.4|0
1654272000000|2022-06-03 16:00:00|4480.3|4471.3|4502.4|4493.4|4502.4|4493.4|4480|4471|0
1654272300000|2022-06-03 16:05:00|4502.5|4493.5|4502.3|4493.3|4510.8|4501.8|4501.9|4492.9|0
1654272600000|2022-06-03 16:10:00|4502.4|4493.4|4517.4|4508.4|4517.4|4508.4|4499.3|4490.3|0
1654272900000|2022-06-03 16:15:00|4517.3|4508.3|4521.9|4512.9|4529|4520|4517.3|4508.3|0
1654273200000|2022-06-03 16:20:00|4522|4513|4533.1|4524.1|4534.4|4525.4|4520.3|4511.3|0
1654273500000|2022-06-03 16:25:00|4533|4524|4531.3|4522.3|4533.5|4524.5|4529.8|4520.8|0
1654273800000|2022-06-03 16:30:00|4531.2|4522.2|4532|4523|4533.7|4524.7|4530.7|4521.7|0
1654274100000|2022-06-03 16:35:00|4532.1|4523.1|4528.5|4519.5|4536.7|4527.7|4528.5|4519.5|0
1654274400000|2022-06-03 16:40:00|4528.6|4519.6|4525.7|4516.7|4528.9|4519.9|4524.4|4515.4|0
1654274700000|2022-06-03 16:45:00|4525.8|4516.8|4530.8|4521.8|4531.8|4522.8|4525.4|4516.4|0
1654275000000|2022-06-03 16:50:00|4530.7|4521.7|4529|4520|4530.7|4521.7|4524|4515|0
1654275300000|2022-06-03 16:55:00|4528.9|4519.9|4533.5|4524.5|4534.9|4525.9|4528.7|4519.7|0
1654275600000|2022-06-03 17:00:00|4533.6|4524.6|4543|4534|4543.6|4534.6|4532.1|4523.1|0
1654275900000|2022-06-03 17:05:00|4542.9|4533.9|4537.3|4528.3|4543.1|4534.1|4536.8|4527.8|0
1654276200000|2022-06-03 17:10:00|4537.2|4528.2|4534.7|4525.7|4538.7|4529.7|4534.4|4525.4|0
1654276500000|2022-06-03 17:15:00|4534.8|4525.8|4523.5|4514.5|4534.8|4525.8|4523.1|4514.1|0
1654276800000|2022-06-03 17:20:00|4523.4|4514.4|4527.3|4518.3|4527.3|4518.3|4523.4|4514.4|0
1654277100000|2022-06-03 17:25:00|4527.2|4518.2|4529.7|4520.7|4530.4|4521.4|4525.6|4516.6|0
1654277400000|2022-06-03 17:30:00|4529.6|4520.6|4525.5|4516.5|4529.7|4520.7|4523.1|4514.1|0
1654277700000|2022-06-03 17:35:00|4525.6|4516.6|4525.6|4516.6|4527.8|4518.8|4525|4516|0
1654278000000|2022-06-03 17:40:00|4525.7|4516.7|4517.5|4508.5|4525.7|4516.7|4514.5|4505.5|0
1654278300000|2022-06-03 17:45:00|4517.4|4508.4|4520.4|4511.4|4520.7|4511.7|4516.8|4507.8|0
1654278600000|2022-06-03 17:50:00|4520.5|4511.5|4519.7|4510.7|4521|4512|4519.6|4510.6|0
1654278900000|2022-06-03 17:55:00|4519.6|4510.6|4518.8|4509.8|4520.2|4511.2|4518.5|4509.5|0
1654279200000|2022-06-03 18:00:00|4518.7|4509.7|4519.8|4510.8|4520.3|4511.3|4516|4507|0
1654279500000|2022-06-03 18:05:00|4519.7|4510.7|4520.1|4511.1|4520.8|4511.8|4516.9|4507.9|0
1654279800000|2022-06-03 18:10:00|4520|4511|4520|4511|4522.2|4513.2|4518.7|4509.7|0
1654280100000|2022-06-03 18:15:00|4520.1|4511.1|4523.1|4514.1|4523.2|4514.2|4518|4509|0
1654280400000|2022-06-03 18:20:00|4523.2|4514.2|4521.2|4512.2|4523.9|4514.9|4520.5|4511.5|0
1654280700000|2022-06-03 18:25:00|4521.3|4512.3|4528.9|4519.9|4529|4520|4521|4512|0
1654281000000|2022-06-03 18:30:00|4528.8|4519.8|4523.9|4514.9|4528.9|4519.9|4523.6|4514.6|0
1654281300000|2022-06-03 18:35:00|4524.1|4515.1|4517.7|4508.7|4524.4|4515.4|4517|4508|0
1654281600000|2022-06-03 18:40:00|4517.6|4508.6|4520.9|4511.9|4520.9|4511.9|4517|4508|0
1654281900000|2022-06-03 18:45:00|4520.8|4511.8|4522.7|4513.7|4522.8|4513.8|4520.1|4511.1|0
1654282200000|2022-06-03 18:50:00|4522.8|4513.8|4522.6|4513.6|4524.3|4515.3|4521.3|4512.3|0
1654282500000|2022-06-03 18:55:00|4522.5|4513.5|4524.1|4515.1|4524.7|4515.7|4522.1|4513.1|0
1654282800000|2022-06-03 19:00:00|4524.2|4515.2|4523.1|4514.1|4524.8|4515.8|4518.2|4509.2|0
1654283100000|2022-06-03 19:05:00|4523|4514|4513.6|4504.6|4523.6|4514.6|4511.8|4502.8|0
1654283400000|2022-06-03 19:10:00|4513.7|4504.7|4509.2|4500.2|4515|4506|4508|4499|0
1654283700000|2022-06-03 19:15:00|4509.1|4500.1|4508.8|4499.8|4509.7|4500.7|4506.2|4497.2|0
1654284000000|2022-06-03 19:20:00|4508.9|4499.9|4508.6|4499.6|4510.7|4501.7|4507.3|4498.3|0
1654284300000|2022-06-03 19:25:00|4508.5|4499.5|4514.9|4505.9|4514.9|4505.9|4508.3|4499.3|0
1654284600000|2022-06-03 19:30:00|4514.8|4505.8|4513.8|4504.8|4515.1|4506.1|4512.2|4503.2|0
1654284900000|2022-06-03 19:35:00|4513.7|4504.7|4516.4|4507.4|4518.8|4509.8|4511.8|4502.8|0
1654285200000|2022-06-03 19:40:00|4516.3|4507.3|4514|4505|4518.1|4509.1|4513.7|4504.7|0
1654285500000|2022-06-03 19:45:00|4513.7|4504.7|4514.5|4505.5|4517.8|4508.8|4512.2|4503.2|0
1654285800000|2022-06-03 19:50:00|4513.7|4504.7|4515|4506|4517.9|4508.9|4508.1|4499.1|0
1654286100000|2022-06-03 19:55:00|4515.3|4506.3|4512.4|4503.4|4517.8|4508.8|4510.5|4501.5|0
1654286400000|2022-06-03 20:00:00|4513|4504|4511.7|4502.7|4513.9|4504.9|4507.5|4498.5|0
1654286700000|2022-06-03 20:05:00|4511.8|4502.8|4516.9|4507.9|4517.5|4508.5|4511.4|4502.4|0
1654287000000|2022-06-03 20:10:00|4517.2|4508.2|4519.5|4510.5|4520.5|4511.5|4515.9|4506.9|0
1654287300000|2022-06-03 20:15:00|4519.2|4510.2|4515.6|4506.6|4519.2|4510.2|4514|4505|0
1654287600000|2022-06-03 20:20:00|4515.7|4506.7|4516.2|4507.2|4517.9|4508.9|4515.6|4506.6|0
1654287900000|2022-06-03 20:25:00|4516.5|4507.5|4514.9|4505.9|4516.9|4507.9|4513.9|4504.9|0
1654288200000|2022-06-03 20:30:00|4514.6|4505.6|4514.4|4505.4|4515.6|4506.6|4513|4504|0
1654288500000|2022-06-03 20:35:00|4514.6|4505.6|4516.6|4507.6|4516.8|4507.8|4513.9|4504.9|0
1654288800000|2022-06-03 20:40:00|4516.5|4507.5|4517.1|4508.1|4517.5|4508.5|4516.2|4507.2|0
1654289100000|2022-06-03 20:45:00|4516.8|4507.8|4518.4|4509.4|4518.4|4509.4|4515.7|4506.7|0
1654289400000|2022-06-03 20:50:00|4518.7|4509.7|4515.5|4506.5|4519.1|4510.1|4514.9|4505.9|0
1654289700000|2022-06-03 20:55:00|4515.8|4506.8|4514.9|4505.9|4516.2|4507.2|4513.3|4504.3|0
1654466400000|2022-06-05 22:00:00|4521.7|4512.7|4518.9|4509.9|4521.7|4512.7|4515.8|4506.8|0
1654466700000|2022-06-05 22:05:00|4518.8|4509.8|4513.4|4504.4|4520.9|4511.9|4513.3|4504.3|0
1654467000000|2022-06-05 22:10:00|4513.3|4504.3|4508.9|4499.9|4513.3|4504.3|4508.1|4499.1|0
1654467300000|2022-06-05 22:15:00|4508.7|4499.7|4506.4|4497.4|4509.7|4500.7|4505.8|4496.8|0
1654467600000|2022-06-05 22:20:00|4506.5|4497.5|4507.1|4498.1|4509.3|4500.3|4506.4|4497.4|0
1654467900000|2022-06-05 22:25:00|4507.2|4498.2|4504|4495|4509.7|4500.7|4503.1|4494.1|0
1654468200000|2022-06-05 22:30:00|4504.2|4495.2|4503.7|4494.7|4505.7|4496.7|4502.7|4493.7|0
1654468500000|2022-06-05 22:35:00|4503.9|4494.9|4508.3|4499.3|4508.9|4499.9|4503.9|4494.9|0
1654468800000|2022-06-05 22:40:00|4508.4|4499.4|4507.3|4498.3|4509.6|4500.6|4506.6|4497.6|0
1654469100000|2022-06-05 22:45:00|4507.4|4498.4|4508.9|4499.9|4509.6|4500.6|4507.4|4498.4|0
1654469400000|2022-06-05 22:50:00|4509.1|4500.1|4507.3|4498.3|4509.6|4500.6|4507.3|4498.3|0
1654469700000|2022-06-05 22:55:00|4507.6|4498.6|4508|4499|4508.3|4499.3|4506.3|4497.3|0
1654470000000|2022-06-05 23:00:00|4508.1|4499.1|4506.6|4497.6|4508.3|4499.3|4505|4496|0
1654470300000|2022-06-05 23:05:00|4506.5|4497.5|4506.8|4497.8|4508|4499|4506|4497|0
1654470600000|2022-06-05 23:10:00|4507|4498|4508|4499|4508.3|4499.3|4507|4498|0
1654470900000|2022-06-05 23:15:00|4508.1|4499.1|4508|4499|4508.3|4499.3|4507.3|4498.3|0
1654471200000|2022-06-05 23:20:00|4507.8|4498.8|4508.3|4499.3|4508.3|4499.3|4507.3|4498.3|0
1654471500000|2022-06-05 23:25:00|4508|4499|4508|4499|4508.3|4499.3|4507.6|4498.6|0
1654471800000|2022-06-05 23:30:00|4508.2|4499.2|4507.6|4498.6|4508.6|4499.6|4507.6|4498.6|0
1654472100000|2022-06-05 23:35:00|4507.9|4498.9|4505.2|4496.2|4508|4499|4503.4|4494.4|0
1654472400000|2022-06-05 23:40:00|4505.3|4496.3|4508.3|4499.3|4508.3|4499.3|4505|4496|0
1654472700000|2022-06-05 23:45:00|4509.1|4500.1|4511.8|4502.8|4513.5|4504.5|4509.1|4500.1|0
1654473000000|2022-06-05 23:50:00|4512.1|4503.1|4509.9|4500.9|4512.2|4503.2|4509.2|4500.2|0
1654473300000|2022-06-05 23:55:00|4509.6|4500.6|4508|4499|4510.2|4501.2|4507.6|4498.6|0
1654473600000|2022-06-06 00:00:00|4507.4|4498.4|4510.5|4501.5|4512.2|4503.2|4502.7|4493.7|0
1654473900000|2022-06-06 00:05:00|4510.2|4501.2|4509.9|4500.9|4510.5|4501.5|4506.3|4497.3|0
1654474200000|2022-06-06 00:10:00|4509.6|4500.6|4512.5|4503.5|4512.5|4503.5|4509.6|4500.6|0
1654474500000|2022-06-06 00:15:00|4513.7|4504.7|4513.1|4504.1|4514.9|4505.9|4510.4|4501.4|0
1654474800000|2022-06-06 00:20:00|4513.3|4504.3|4542.9|4533.9|4542.9|4533.9|4513.1|4504.1|0
1654475100000|2022-06-06 00:25:00|4543|4534|4538.1|4529.1|4543.2|4534.2|4537.3|4528.3|0
1654475400000|2022-06-06 00:30:00|4538.4|4529.4|4538.1|4529.1|4539.4|4530.4|4537|4528|0
1654475700000|2022-06-06 00:35:00|4538|4529|4534.9|4525.9|4538.2|4529.2|4534.3|4525.3|0
1654476000000|2022-06-06 00:40:00|4535|4526|4531.3|4522.3|4537.2|4528.2|4529.8|4520.8|0
1654476300000|2022-06-06 00:45:00|4531.4|4522.4|4535.3|4526.3|4535.6|4526.6|4530.1|4521.1|0
1654476600000|2022-06-06 00:50:00|4535.4|4526.4|4535|4526|4536.2|4527.2|4534.3|4525.3|0
1654476900000|2022-06-06 00:55:00|4534.7|4525.7|4535.1|4526.1|4536.2|4527.2|4534|4525|0
1654477200000|2022-06-06 01:00:00|4535|4526|4532.4|4523.4|4535.1|4526.1|4531.1|4522.1|0
1654477500000|2022-06-06 01:05:00|4532.1|4523.1|4520.7|4511.7|4532.4|4523.4|4520|4511|0
1654477800000|2022-06-06 01:10:00|4521|4512|4498.9|4489.9|4521.6|4512.6|4498.5|4489.5|0
1654478100000|2022-06-06 01:15:00|4499.3|4490.3|4483.1|4479.1|4507.6|4503.6|4483.1|4479.1|630
1654478400000|2022-06-06 01:20:00|4483.6|4479.6|4468.6|4464.6|4486.1|4482.1|4467.1|4463.1|304
1654478700000|2022-06-06 01:25:00|4468.1|4464.1|4457.1|4453.1|4471.6|4467.6|4456.1|4452.1|204
1654479000000|2022-06-06 01:30:00|4456.1|4452.1|4429.1|4425.1|4473.6|4469.6|4424.1|4420.1|2126
1654479300000|2022-06-06 01:35:00|4429.6|4425.6|4443.6|4439.6|4450.1|4446.1|4425.6|4421.6|1597
1654479600000|2022-06-06 01:40:00|4444.1|4440.1|4434.1|4430.1|4453.6|4449.6|4425.6|4421.6|1225
1654479900000|2022-06-06 01:45:00|4434.6|4430.6|4463.1|4459.1|4463.1|4459.1|4427.1|4423.1|1439
1654480200000|2022-06-06 01:50:00|4463.6|4459.6|4478.6|4474.6|4487.6|4483.6|4455.1|4451.1|1463
1654480500000|2022-06-06 01:55:00|4480.1|4476.1|4461.1|4457.1|4483.1|4479.1|4457.6|4453.6|1402
1654480800000|2022-06-06 02:00:00|4460.6|4456.6|4471.1|4467.1|4475.6|4471.6|4458.1|4454.1|1418
1654481100000|2022-06-06 02:05:00|4471.6|4467.6|4481.6|4477.6|4487.6|4483.6|4466.6|4462.6|903
1654481400000|2022-06-06 02:10:00|4481.1|4477.1|4488.1|4484.1|4489.1|4485.1|4475.1|4471.1|737
1654481700000|2022-06-06 02:15:00|4489.1|4485.1|4495.1|4491.1|4497.6|4493.6|4482.1|4478.1|557
1654482000000|2022-06-06 02:20:00|4496.1|4492.1|4488.1|4484.1|4503.1|4499.1|4487.1|4483.1|1118
1654482300000|2022-06-06 02:25:00|4487.6|4483.6|4491.1|4487.1|4493.1|4489.1|4483.1|4479.1|773
1654482600000|2022-06-06 02:30:00|4491.6|4487.6|4505.1|4501.1|4509.1|4505.1|4491.1|4487.1|766
1654482900000|2022-06-06 02:35:00|4505.6|4501.6|4513.6|4509.6|4514.1|4510.1|4501.1|4497.1|761
1654483200000|2022-06-06 02:40:00|4514.1|4510.1|4507.1|4503.1|4514.6|4510.6|4504.6|4500.6|674
1654483500000|2022-06-06 02:45:00|4507.6|4503.6|4513.1|4509.1|4517.1|4513.1|4502.6|4498.6|612
1654483800000|2022-06-06 02:50:00|4513.6|4509.6|4508.1|4504.1|4526.6|4522.6|4506.6|4502.6|1070
1654484100000|2022-06-06 02:55:00|4508.6|4504.6|4500.6|4496.6|4513.1|4509.1|4499.6|4495.6|487
1654484400000|2022-06-06 03:00:00|4501.1|4497.1|4490.1|4486.1|4502.1|4498.1|4486.1|4482.1|536
1654484700000|2022-06-06 03:05:00|4489.1|4485.1|4495.1|4491.1|4495.1|4491.1|4481.1|4477.1|646
1654485000000|2022-06-06 03:10:00|4496.1|4492.1|4496.1|4492.1|4499.1|4495.1|4491.1|4487.1|413
1654485300000|2022-06-06 03:15:00|4496.6|4492.6|4503.1|4499.1|4505.1|4501.1|4495.6|4491.6|332
1654485600000|2022-06-06 03:20:00|4502.1|4498.1|4499.1|4495.1|4502.6|4498.6|4492.6|4488.6|421
1654485900000|2022-06-06 03:25:00|4499.6|4495.6|4496.1|4492.1|4502.1|4498.1|4493.1|4489.1|334
1654486200000|2022-06-06 03:30:00|4495.6|4491.6|4502.6|4498.6|4507.1|4503.1|4494.1|4490.1|329
1654486500000|2022-06-06 03:35:00|4503.1|4499.1|4504.1|4500.1|4506.1|4502.1|4500.1|4496.1|209
1654486800000|2022-06-06 03:40:00|4503.6|4499.6|4513.1|4509.1|4515.1|4511.1|4503.1|4499.1|317
1654487100000|2022-06-06 03:45:00|4514.1|4510.1|4509.1|4505.1|4514.1|4510.1|4507.1|4503.1|339
1654487400000|2022-06-06 03:50:00|4509.6|4505.6|4504.6|4500.6|4510.6|4506.6|4504.6|4500.6|218
1654487700000|2022-06-06 03:55:00|4504.1|4500.1|4503.1|4499.1|4506.1|4502.1|4501.1|4497.1|216
1654488000000|2022-06-06 04:00:00|4506.8|4497.8|4506|4497|4506.8|4497.8|4505|4496|0
1654488300000|2022-06-06 04:05:00|4506.3|4497.3|4507.6|4498.6|4507.7|4498.7|4506|4497|0
1654488600000|2022-06-06 04:10:00|4507.3|4498.3|4509.1|4500.1|4509.7|4500.7|4507.3|4498.3|0
1654488900000|2022-06-06 04:15:00|4509.2|4500.2|4510.4|4501.4|4510.4|4501.4|4508.9|4499.9|0
1654489200000|2022-06-06 04:20:00|4510.7|4501.7|4510|4501|4511|4502|4509.1|4500.1|0
1654489500000|2022-06-06 04:25:00|4510.3|4501.3|4511.5|4502.5|4512.1|4503.1|4510.3|4501.3|0
1654489800000|2022-06-06 04:30:00|4511.3|4502.3|4510.6|4501.6|4511.8|4502.8|4510.1|4501.1|0
1654490100000|2022-06-06 04:35:00|4510.9|4501.9|4511.8|4502.8|4511.8|4502.8|4510.5|4501.5|0
1654490400000|2022-06-06 04:40:00|4511.6|4502.6|4511.3|4502.3|4511.8|4502.8|4510.7|4501.7|0
1654490700000|2022-06-06 04:45:00|4511|4502|4511.8|4502.8|4512.3|4503.3|4511|4502|0
1654491000000|2022-06-06 04:50:00|4511.7|4502.7|4510.6|4501.6|4512|4503|4510.1|4501.1|0
1654491300000|2022-06-06 04:55:00|4510.9|4501.9|4510.3|4501.3|4510.9|4501.9|4509.5|4500.5|0
1654491600000|2022-06-06 05:00:00|4510.9|4501.9|4520.1|4516.1|4523.6|4519.6|4503.1|4499.1|763
1654491900000|2022-06-06 05:05:00|4521.1|4517.1|4525.1|4521.1|4527.1|4523.1|4512.1|4508.1|752
1654492200000|2022-06-06 05:10:00|4524.6|4520.6|4515.1|4511.1|4524.6|4520.6|4514.1|4510.1|507
1654492500000|2022-06-06 05:15:00|4514.6|4510.6|4508.1|4504.1|4517.1|4513.1|4508.1|4504.1|454
1654492800000|2022-06-06 05:20:00|4508.6|4504.6|4509.1|4505.1|4511.1|4507.1|4501.1|4497.1|521
1654493100000|2022-06-06 05:25:00|4509.6|4505.6|4501.6|4497.6|4512.1|4508.1|4498.6|4494.6|664
1654493400000|2022-06-06 05:30:00|4501.1|4497.1|4508.6|4504.6|4509.1|4505.1|4495.1|4491.1|583
1654493700000|2022-06-06 05:35:00|4509.1|4505.1|4515.1|4511.1|4518.1|4514.1|4508.1|4504.1|617
1654494000000|2022-06-06 05:40:00|4514.6|4510.6|4516.6|4512.6|4522.1|4518.1|4511.1|4507.1|538
1654494300000|2022-06-06 05:45:00|4516.1|4512.1|4517.1|4513.1|4522.1|4518.1|4514.1|4510.1|343
1654494600000|2022-06-06 05:50:00|4518.1|4514.1|4518.6|4514.6|4521.6|4517.6|4514.1|4510.1|497
1654494900000|2022-06-06 05:55:00|4519.1|4515.1|4518.1|4514.1|4520.1|4516.1|4511.6|4507.6|381
1654495200000|2022-06-06 06:00:00|4516.6|4512.6|4522.6|4518.6|4523.1|4519.1|4513.1|4509.1|293
1654495500000|2022-06-06 06:05:00|4523.1|4519.1|4528.1|4524.1|4534.6|4530.6|4516.1|4512.1|634
1654495800000|2022-06-06 06:10:00|4527.1|4523.1|4528.6|4524.6|4531.1|4527.1|4520.1|4516.1|671
1654496100000|2022-06-06 06:15:00|4529.1|4525.1|4531.1|4527.1|4532.1|4528.1|4523.1|4519.1|547
1654496400000|2022-06-06 06:20:00|4531.6|4527.6|4528.1|4524.1|4534.1|4530.1|4525.6|4521.6|610
1654496700000|2022-06-06 06:25:00|4528.6|4524.6|4527.1|4523.1|4529.1|4525.1|4524.1|4520.1|418
1654497000000|2022-06-06 06:30:00|4526.6|4522.6|4530.1|4526.1|4541.6|4537.6|4526.1|4522.1|781
1654497300000|2022-06-06 06:35:00|4530.6|4526.6|4540.1|4536.1|4541.1|4537.1|4530.1|4526.1|749
1654497600000|2022-06-06 06:40:00|4539.6|4535.6|4538.1|4534.1|4542.1|4538.1|4535.6|4531.6|690
1654497900000|2022-06-06 06:45:00|4537.6|4533.6|4531.1|4527.1|4540.1|4536.1|4528.1|4524.1|517
1654498200000|2022-06-06 06:50:00|4529.6|4525.6|4528.6|4524.6|4531.1|4527.1|4526.1|4522.1|333
1654498500000|2022-06-06 06:55:00|4529.1|4525.1|4532.1|4528.1|4533.6|4529.6|4528.1|4524.1|337
1654498800000|2022-06-06 07:00:00|4531.6|4527.6|4535.1|4531.1|4537.1|4533.1|4529.6|4525.6|328
1654499100000|2022-06-06 07:05:00|4535.6|4531.6|4532.1|4528.1|4538.1|4534.1|4531.6|4527.6|223
1654499400000|2022-06-06 07:10:00|4531.6|4527.6|4529.6|4525.6|4532.1|4528.1|4526.1|4522.1|506
1654499700000|2022-06-06 07:15:00|4530.1|4526.1|4530.1|4526.1|4538.1|4534.1|4529.1|4525.1|253
1654500000000|2022-06-06 07:20:00|4529.1|4525.1|4526.1|4522.1|4530.1|4526.1|4524.1|4520.1|280
1654500300000|2022-06-06 07:25:00|4526.6|4522.6|4514.1|4510.1|4527.1|4523.1|4511.1|4507.1|413
1654500600000|2022-06-06 07:30:00|4513.6|4509.6|4512.1|4508.1|4516.1|4512.1|4510.1|4506.1|465
1654500900000|2022-06-06 07:35:00|4512.6|4508.6|4521.6|4517.6|4522.1|4518.1|4512.1|4508.1|632
1654501200000|2022-06-06 07:40:00|4522.1|4518.1|4542.1|4538.1|4543.1|4539.1|4517.1|4513.1|2093
1654501500000|2022-06-06 07:45:00|4541.6|4537.6|4592.1|4588.1|4592.1|4588.1|4541.6|4537.6|2909
1654501800000|2022-06-06 07:50:00|4591.1|4587.1|4587.1|4583.1|4628.1|4624.1|4587.1|4583.1|3103
1654502100000|2022-06-06 07:55:00|4586.6|4582.6|4597.6|4593.6|4608.1|4604.1|4586.1|4582.1|1558
1654502400000|2022-06-06 08:00:00|4596.7|4592.7|4598.7|4594.7|4603.7|4599.7|4592.2|4588.2|1058
1654502700000|2022-06-06 08:05:00|4598.2|4594.2|4615.7|4611.7|4616.2|4612.2|4591.7|4587.7|1320
1654503000000|2022-06-06 08:10:00|4615.2|4611.2|4618.2|4614.2|4623.2|4619.2|4608.7|4604.7|1213
1654503300000|2022-06-06 08:15:00|4617.7|4613.7|4630.2|4626.2|4631.7|4627.7|4617.2|4613.2|1467
1654503600000|2022-06-06 08:20:00|4630.7|4626.7|4643.7|4639.7|4647.2|4643.2|4629.7|4625.7|1557
1654503900000|2022-06-06 08:25:00|4644.2|4640.2|4652.7|4648.7|4656.7|4652.7|4641.7|4637.7|1208
1654504200000|2022-06-06 08:30:00|4656.2|4647.2|4645.6|4636.6|4659.8|4650.8|4645.1|4636.1|0
1654504500000|2022-06-06 08:35:00|4645.3|4636.3|4645.9|4636.9|4646.4|4637.4|4644.7|4635.7|0
1654504800000|2022-06-06 08:40:00|4646.1|4637.1|4647.1|4638.1|4648.9|4639.9|4646.1|4637.1|0
1654505100000|2022-06-06 08:45:00|4647.4|4638.4|4648.3|4639.3|4648.3|4639.3|4644.9|4635.9|0
1654505400000|2022-06-06 08:50:00|4648.4|4639.4|4655.2|4646.2|4655.4|4646.4|4645.8|4636.8|0
1654505700000|2022-06-06 08:55:00|4654.9|4645.9|4654.3|4645.3|4655.7|4646.7|4652.5|4643.5|0
1654506000000|2022-06-06 09:00:00|4654.4|4645.4|4652.3|4643.3|4655.1|4646.1|4651.4|4642.4|0
1654506300000|2022-06-06 09:05:00|4652.5|4643.5|4650.6|4641.6|4652.8|4643.8|4650.6|4641.6|0
1654506600000|2022-06-06 09:10:00|4650.8|4641.8|4651.2|4642.2|4651.4|4642.4|4650|4641|0
1654506900000|2022-06-06 09:15:00|4651.3|4642.3|4646.7|4637.7|4658.7|4648.7|4646.7|4637.7|54
1654507200000|2022-06-06 09:20:00|4643.7|4635.7|4647.7|4635.7|4647.7|4639.7|4643.7|4635.7|60
1654507500000|2022-06-06 09:25:00|4646.7|4637.7|4645.7|4636.7|4649.7|4640.7|4644.7|4635.7|16
1654507800000|2022-06-06 09:30:00|4646.7|4637.7|4646.7|4638.7|4647.7|4638.7|4643.7|4636.7|4
1654508100000|2022-06-06 09:35:00|4647.7|4637.7|4638.7|4629.7|4649.7|4639.7|4636.7|4629.7|29
1654508400000|2022-06-06 09:40:00|4639.7|4628.7|4638.7|4630.7|4644.7|4635.7|4636.7|4628.7|59
1654508700000|2022-06-06 09:45:00|4637.7|4629.7|4641.7|4632.7|4645.7|4637.7|4637.7|4629.7|36
1654509000000|2022-06-06 09:50:00|4642.7|4633.7|4634.7|4626.7|4642.7|4633.7|4633.7|4625.7|27
1654509300000|2022-06-06 09:55:00|4636.7|4627.7|4637.7|4628.7|4637.7|4628.7|4633.7|4626.7|13
1654509600000|2022-06-06 10:00:00|4636.7|4626.7|4640.7|4628.7|4643.7|4630.7|4634.7|4626.7|3
1654509900000|2022-06-06 10:05:00|4641.7|4630.7|4642.7|4631.7|4642.7|4631.7|4638.7|4630.7|17
1654510200000|2022-06-06 10:10:00|4641.7|4630.7|4641.7|4633.7|4642.7|4634.7|4638.7|4630.7|18
1654510500000|2022-06-06 10:15:00|4640.7|4631.7|4637.7|4629.7|4641.7|4632.7|4637.7|4629.7|20
1654510800000|2022-06-06 10:20:00|4636.7|4630.7|4641.7|4630.7|4641.7|4631.7|4636.7|4627.7|18
1654511100000|2022-06-06 10:25:00|4642.7|4631.7|4642.7|4633.7|4642.7|4635.7|4640.7|4630.7|4
1654511400000|2022-06-06 10:30:00|4641.7|4634.7|4644.7|4636.7|4646.7|4636.7|4641.7|4631.7|1
1654511700000|2022-06-06 10:35:00|4645.7|4637.7|4640.7|4628.7|4645.7|4637.7|4637.7|4628.7|9
1654512000000|2022-06-06 10:40:00|4639.7|4632.7|4639.7|4628.7|4640.7|4632.7|4638.7|4628.7|1
1654512300000|2022-06-06 10:45:00|4638.7|4626.7|4638.7|4627.7|4639.7|4628.7|4636.7|4625.7|1
1654512600000|2022-06-06 10:50:00|4639.7|4628.7|4638.7|4630.7|4639.7|4630.7|4635.7|4626.7|8
1654512900000|2022-06-06 10:55:00|4640.7|4632.7|4634.7|4625.7|4642.7|4632.7|4632.7|4625.7|11
1654513200000|2022-06-06 11:00:00|4633.7|4624.7|4628.7|4620.7|4634.7|4624.7|4627.7|4619.7|55
1654513500000|2022-06-06 11:05:00|4627.7|4619.7|4633.7|4623.7|4633.7|4624.7|4625.7|4617.7|32
1654513800000|2022-06-06 11:10:00|4631.7|4622.7|4628.7|4620.7|4631.7|4623.7|4627.7|4619.7|13
1654514100000|2022-06-06 11:15:00|4629.7|4621.7|4634.7|4625.7|4634.7|4625.7|4629.7|4621.7|7
1654514400000|2022-06-06 11:20:00|4633.7|4624.7|4640.7|4627.7|4640.7|4627.7|4632.7|4624.7|4
1654514700000|2022-06-06 11:25:00|4641.7|4629.7|4640.7|4629.7|4641.7|4631.7|4637.7|4627.7|4
1654515000000|2022-06-06 11:30:00|4639.7|4630.7|4643.7|4629.7|4643.7|4633.7|4635.7|4627.7|6
1654515300000|2022-06-06 11:35:00|4642.7|4628.7|4643.7|4632.7|4643.7|4633.7|4641.7|4627.7|0
1654515600000|2022-06-06 11:40:00|4642.7|4631.7|4637.7|4625.7|4642.7|4631.7|4637.7|4625.7|3
1654515900000|2022-06-06 11:45:00|4636.7|4626.7|4630.7|4620.7|4636.7|4629.7|4630.7|4620.7|9
1654516200000|2022-06-06 11:50:00|4631.7|4619.7|4638.7|4629.7|4638.7|4629.7|4627.7|4619.7|5
1654516500000|2022-06-06 11:55:00|4639.7|4630.7|4643.7|4634.7|4643.7|4634.7|4638.7|4630.7|4
1654516800000|2022-06-06 12:00:00|4646.7|4637.7|4645.7|4633.7|4648.7|4637.7|4644.7|4633.7|10
1654517100000|2022-06-06 12:05:00|4644.7|4634.7|4643.7|4635.7|4650.7|4638.7|4643.7|4633.7|8
1654517400000|2022-06-06 12:10:00|4645.7|4636.7|4647.7|4638.7|4650.7|4641.7|4645.7|4636.7|22
1654517700000|2022-06-06 12:15:00|4646.7|4637.7|4643.7|4634.7|4646.7|4638.7|4643.7|4634.7|4
1654518000000|2022-06-06 12:20:00|4644.7|4635.7|4637.7|4628.7|4644.7|4635.7|4636.7|4627.7|15
1654518300000|2022-06-06 12:25:00|4636.7|4627.7|4643.7|4630.7|4645.7|4634.7|4635.7|4627.7|7
1654518600000|2022-06-06 12:30:00|4642.7|4631.7|4644.7|4633.7|4644.7|4634.7|4639.7|4629.7|2
1654518900000|2022-06-06 12:35:00|4643.7|4634.7|4650.7|4639.7|4651.7|4643.7|4643.7|4633.7|9
1654519200000|2022-06-06 12:40:00|4651.7|4638.7|4649.7|4639.7|4653.7|4642.7|4647.7|4638.7|29
1654519500000|2022-06-06 12:45:00|4648.7|4642.7|4653.7|4645.7|4654.7|4646.7|4648.7|4639.7|38
1654519800000|2022-06-06 12:50:00|4652.7|4646.7|4652.7|4643.7|4655.7|4647.7|4650.7|4642.7|27
1654520100000|2022-06-06 12:55:00|4651.7|4642.7|4653.7|4646.7|4655.7|4647.7|4650.7|4642.7|9
1654520400000|2022-06-06 13:00:00|4654.7|4645.7|4653.7|4645.7|4655.7|4647.7|4651.7|4642.7|6
1654520700000|2022-06-06 13:05:00|4651.7|4644.7|4656.7|4646.7|4658.7|4646.7|4651.7|4642.7|9
1654521000000|2022-06-06 13:10:00|4655.7|4649.7|4659.7|4649.7|4661.7|4649.7|4655.7|4646.7|47
1654521300000|2022-06-06 13:15:00|4658.7|4648.7|4655.7|4646.7|4659.7|4649.7|4653.7|4644.7|18
1654521600000|2022-06-06 13:20:00|4656.7|4647.7|4660.7|4651.7|4660.7|4652.7|4655.7|4646.7|17
1654521900000|2022-06-06 13:25:00|4659.7|4649.7|4663.7|4651.7|4664.7|4657.7|4658.7|4649.7|26
1654522200000|2022-06-06 13:30:00|4662.7|4652.7|4682.7|4672.7|4694.7|4683.7|4658.7|4648.7|294
1654522500000|2022-06-06 13:35:00|4681.7|4674.7|4680.7|4670.7|4691.7|4682.7|4673.7|4664.7|183
1654522800000|2022-06-06 13:40:00|4681.7|4671.7|4680.7|4669.7|4682.7|4674.7|4660.7|4650.7|142
1654523100000|2022-06-06 13:45:00|4682.7|4670.7|4659.7|4650.7|4688.7|4679.7|4646.7|4638.7|171
1654523400000|2022-06-06 13:50:00|4658.7|4648.7|4676.7|4668.7|4676.7|4668.7|4649.7|4640.7|117
1654523700000|2022-06-06 13:55:00|4675.7|4666.7|4692.7|4683.7|4692.7|4685.7|4670.7|4659.7|158
1654524000000|2022-06-06 14:00:00|4694.7|4684.7|4696.7|4686.7|4704.7|4695.7|4691.7|4683.7|152
1654524300000|2022-06-06 14:05:00|4697.7|4687.7|4693.7|4684.7|4702.7|4693.7|4690.7|4681.7|151
1654524600000|2022-06-06 14:10:00|4695.7|4683.7|4701.7|4691.7|4704.7|4697.7|4691.7|4683.7|88
1654524900000|2022-06-06 14:15:00|4700.7|4692.7|4694.7|4680.7|4704.7|4694.7|4684.7|4676.7|77
1654525200000|2022-06-06 14:20:00|4693.7|4679.7|4689.7|4678.7|4694.7|4685.7|4686.7|4676.7|30
1654525500000|2022-06-06 14:25:00|4686.7|4676.7|4697.7|4688.7|4702.7|4695.7|4684.7|4675.7|40
1654525800000|2022-06-06 14:30:00|4699.7|4687.7|4691.7|4679.7|4702.7|4694.7|4689.7|4679.7|9
1654526100000|2022-06-06 14:35:00|4690.7|4678.7|4687.7|4678.7|4692.7|4680.7|4680.7|4672.7|50
1654526400000|2022-06-06 14:40:00|4689.7|4679.7|4692.7|4683.7|4692.7|4683.7|4682.7|4670.7|37
1654526700000|2022-06-06 14:45:00|4691.7|4682.7|4692.7|4684.7|4694.7|4685.7|4687.7|4676.7|38
1654527000000|2022-06-06 14:50:00|4694.7|4683.7|4692.7|4682.7|4701.7|4691.7|4689.7|4679.7|24
1654527300000|2022-06-06 14:55:00|4693.7|4683.7|4697.7|4684.7|4698.7|4690.7|4690.7|4681.7|23
1654527600000|2022-06-06 15:00:00|4698.7|4685.7|4690.7|4679.7|4698.7|4688.7|4690.7|4678.7|19
1654527900000|2022-06-06 15:05:00|4689.7|4680.7|4667.7|4660.7|4692.7|4681.7|4666.7|4659.7|52
1654528200000|2022-06-06 15:10:00|4666.7|4659.7|4656.7|4649.7|4671.7|4661.7|4654.7|4646.7|57
1654528500000|2022-06-06 15:15:00|4655.7|4648.7|4647.7|4637.7|4657.7|4649.7|4640.7|4631.7|131
1654528800000|2022-06-06 15:20:00|4646.7|4636.7|4657.7|4645.7|4666.7|4656.7|4641.7|4633.7|90
1654529100000|2022-06-06 15:25:00|4656.7|4646.7|4655.7|4646.7|4660.7|4648.7|4650.7|4640.7|19
1654529400000|2022-06-06 15:30:00|4658.7|4647.7|4643.7|4632.7|4662.7|4650.7|4637.7|4630.7|126
1654529700000|2022-06-06 15:35:00|4641.7|4631.7|4644.7|4633.7|4651.7|4640.7|4638.7|4629.7|68
1654530000000|2022-06-06 15:40:00|4645.7|4632.7|4648.7|4636.7|4648.7|4636.7|4636.7|4629.7|38
1654530300000|2022-06-06 15:45:00|4647.7|4635.7|4642.7|4630.7|4658.7|4647.7|4638.7|4630.7|22
1654530600000|2022-06-06 15:50:00|4638.7|4629.7|4630.7|4621.7|4641.7|4631.7|4629.7|4621.7|126
1654530900000|2022-06-06 15:55:00|4631.7|4622.7|4639.7|4630.7|4645.7|4637.7|4630.7|4621.7|60
1654531200000|2022-06-06 16:00:00|4638.7|4631.7|4599.7|4590.7|4640.7|4632.7|4593.7|4585.7|342
1654531500000|2022-06-06 16:05:00|4600.7|4591.7|4593.7|4585.7|4600.7|4593.7|4592.7|4582.7|143
1654531800000|2022-06-06 16:10:00|4592.7|4583.7|4580.7|4571.7|4596.7|4586.7|4578.7|4568.7|198
1654532100000|2022-06-06 16:15:00|4579.7|4570.7|4588.7|4581.7|4592.7|4585.7|4573.7|4566.7|277
1654532400000|2022-06-06 16:20:00|4589.7|4579.7|4587.7|4578.7|4595.7|4585.7|4587.7|4578.7|71
1654532700000|2022-06-06 16:25:00|4588.7|4579.7|4584.7|4575.7|4593.7|4584.7|4582.7|4574.7|99
1654533000000|2022-06-06 16:30:00|4583.7|4574.7|4589.7|4582.7|4591.7|4582.7|4575.7|4565.7|71
1654533300000|2022-06-06 16:35:00|4592.7|4583.7|4599.7|4588.7|4599.7|4589.7|4589.7|4582.7|51
1654533600000|2022-06-06 16:40:00|4598.7|4587.7|4598.7|4591.7|4604.7|4592.7|4597.7|4587.7|18
1654533900000|2022-06-06 16:45:00|4600.7|4589.7|4603.7|4595.7|4605.7|4596.7|4599.7|4589.7|60
1654534200000|2022-06-06 16:50:00|4604.7|4594.7|4600.7|4591.7|4605.7|4596.7|4594.7|4585.7|44
1654534500000|2022-06-06 16:55:00|4601.7|4592.7|4607.7|4597.7|4608.7|4599.7|4600.7|4590.7|25
1654534800000|2022-06-06 17:00:00|4606.7|4596.7|4602.7|4592.7|4608.7|4599.7|4601.7|4591.7|20
1654535100000|2022-06-06 17:05:00|4603.7|4593.7|4601.7|4591.7|4604.7|4593.7|4598.7|4589.7|40
1654535400000|2022-06-06 17:10:00|4599.7|4592.7|4597.7|4587.7|4601.7|4592.7|4589.7|4581.7|35
1654535700000|2022-06-06 17:15:00|4596.7|4586.7|4591.7|4580.7|4598.7|4587.7|4588.7|4579.7|16
1654536000000|2022-06-06 17:20:00|4590.7|4579.7|4594.7|4583.7|4596.7|4585.7|4585.7|4575.7|20
1654536300000|2022-06-06 17:25:00|4593.7|4582.7|4601.7|4590.7|4602.7|4590.7|4590.7|4580.7|31
1654536600000|2022-06-06 17:30:00|4602.7|4589.7|4604.7|4592.7|4613.7|4603.7|4599.7|4589.7|18
1654536900000|2022-06-06 17:35:00|4603.7|4593.7|4617.7|4607.7|4620.7|4612.7|4601.7|4592.7|36
1654537200000|2022-06-06 17:40:00|4618.7|4608.7|4622.7|4611.7|4622.7|4612.7|4614.7|4606.7|15
1654537500000|2022-06-06 17:45:00|4624.7|4612.7|4621.7|4610.7|4624.7|4613.7|4614.7|4606.7|53
1654537800000|2022-06-06 17:50:00|4620.7|4611.7|4621.7|4609.7|4627.7|4617.7|4616.7|4608.7|37
1654538100000|2022-06-06 17:55:00|4622.7|4610.7|4626.7|4616.7|4627.7|4617.7|4619.7|4609.7|11
1654538400000|2022-06-06 18:00:00|4627.7|4617.7|4624.7|4614.7|4627.7|4618.7|4620.7|4610.7|23
1654538700000|2022-06-06 18:05:00|4621.7|4611.7|4618.7|4608.7|4624.7|4613.7|4615.7|4603.7|53
1654539000000|2022-06-06 18:10:00|4619.7|4606.7|4619.7|4609.7|4623.7|4613.7|4615.7|4606.7|19
1654539300000|2022-06-06 18:15:00|4618.7|4606.7|4621.7|4611.7|4623.7|4612.7|4612.7|4604.7|33
1654539600000|2022-06-06 18:20:00|4622.7|4612.7|4603.7|4593.7|4622.7|4612.7|4603.7|4591.7|14
1654539900000|2022-06-06 18:25:00|4602.7|4591.7|4600.7|4591.7|4605.7|4593.7|4597.7|4588.7|28
1654540200000|2022-06-06 18:30:00|4599.7|4590.7|4597.7|4588.7|4602.7|4591.7|4596.7|4586.7|16
1654540500000|2022-06-06 18:35:00|4596.7|4587.7|4591.7|4583.7|4598.7|4589.7|4590.7|4578.7|27
1654540800000|2022-06-06 18:40:00|4594.7|4584.7|4602.7|4591.7|4602.7|4591.7|4593.7|4583.7|66
1654541100000|2022-06-06 18:45:00|4601.7|4592.7|4601.7|4592.7|4608.7|4598.7|4601.7|4591.7|31
1654541400000|2022-06-06 18:50:00|4597.7|4590.7|4602.7|4592.7|4607.7|4592.7|4588.7|4579.7|26
1654541700000|2022-06-06 18:55:00|4599.7|4590.7|4603.4|4594.4|4613.7|4598.7|4599.7|4589.7|16
1654542000000|2022-06-06 19:00:00|4603.2|4594.2|4601.9|4592.9|4607.4|4598.4|4601.3|4592.3|0
1654542300000|2022-06-06 19:05:00|4601.7|4592.7|4599.8|4590.8|4602.4|4593.4|4598.3|4589.3|0
1654542600000|2022-06-06 19:10:00|4599.7|4590.7|4600.7|4591.7|4602.7|4593.7|4598.4|4589.4|0
1654542900000|2022-06-06 19:15:00|4600.8|4591.8|4592.8|4583.8|4602.1|4593.1|4592.8|4583.8|0
1654543200000|2022-06-06 19:20:00|4592.7|4583.7|4594.6|4585.6|4597.2|4588.2|4589.4|4580.4|0
1654543500000|2022-06-06 19:25:00|4594.8|4585.8|4596.9|4587.9|4598.4|4589.4|4594.5|4585.5|0
1654543800000|2022-06-06 19:30:00|4596.8|4587.8|4597.8|4588.8|4598.7|4589.7|4594.9|4585.9|0
1654544100000|2022-06-06 19:35:00|4597.9|4588.9|4593.3|4584.3|4597.9|4588.9|4591|4582|0
1654544400000|2022-06-06 19:40:00|4593.1|4584.1|4603.1|4594.1|4603.1|4594.1|4592|4583|0
1654544700000|2022-06-06 19:45:00|4603.2|4594.2|4601.4|4592.4|4605|4596|4598|4589|0
1654545000000|2022-06-06 19:50:00|4601.5|4592.5|4606.1|4597.1|4606.8|4597.8|4601.4|4592.4|0
1654545300000|2022-06-06 19:55:00|4606|4597|4610.7|4601.7|4613|4604|4604.4|4595.4|0
1654545600000|2022-06-06 20:00:00|4610.5|4601.5|4608|4599|4611.8|4602.8|4606.8|4597.8|0
1654545900000|2022-06-06 20:05:00|4608.2|4599.2|4607.8|4598.8|4610.2|4601.2|4606.8|4597.8|0
1654546200000|2022-06-06 20:10:00|4607.5|4598.5|4607.2|4598.2|4610.2|4601.2|4606.8|4597.8|0
1654546500000|2022-06-06 20:15:00|4606.9|4597.9|4609.8|4600.8|4610.7|4601.7|4606.8|4597.8|0
1654546800000|2022-06-06 20:20:00|4609.5|4600.5|4610|4601|4610.9|4601.9|4609.5|4600.5|0
1654547100000|2022-06-06 20:25:00|4610.2|4601.2|4608.5|4599.5|4610.5|4601.5|4608.2|4599.2|0
1654547400000|2022-06-06 20:30:00|4608.7|4599.7|4611.5|4602.5|4611.8|4602.8|4608.5|4599.5|0
1654547700000|2022-06-06 20:35:00|4611.8|4602.8|4612.9|4603.9|4613.2|4604.2|4610.5|4601.5|0
1654548000000|2022-06-06 20:40:00|4613|4604|4612.5|4603.5|4613|4604|4611.8|4602.8|0
1654548300000|2022-06-06 20:45:00|4612.2|4603.2|4612.2|4603.2|4612.7|4603.7|4611.8|4602.8|0
1654548600000|2022-06-06 20:50:00|4611.9|4602.9|4614.2|4605.2|4614.5|4605.5|4611.8|4602.8|0
1654548900000|2022-06-06 20:55:00|4614.3|4605.3|4612.2|4603.2|4614.9|4605.9|4612|4603|0
1654549200000|2022-06-06 21:00:00|4612.4|4603.4|4612.4|4603.4|4612.4|4603.4|4611.9|4602.9|0
1654549500000|2022-06-06 21:05:00|4612.3|4603.3|4612.5|4603.5|4613.1|4604.1|4612.3|4603.3|0
1654549800000|2022-06-06 21:10:00|4612.9|4603.9|4612.2|4603.2|4613|4604|4610.8|4601.8|0
1654550100000|2022-06-06 21:15:00|4612.5|4603.5|4612.2|4603.2|4612.8|4603.8|4612.1|4603.1|0
1654550400000|2022-06-06 21:20:00|4612.1|4603.1|4611.8|4602.8|4612.5|4603.5|4611.6|4602.6|0
1654550700000|2022-06-06 21:25:00|4611.7|4602.7|4612.2|4603.2|4612.2|4603.2|4611.7|4602.7|0
1654551000000|2022-06-06 21:30:00|4612.3|4603.3|4610.8|4601.8|4612.3|4603.3|4610.8|4601.8|0
1654551300000|2022-06-06 21:35:00|4610.5|4601.5|4610.9|4601.9|4611.6|4602.6|4610.4|4601.4|0
1654551600000|2022-06-06 21:40:00|4611.2|4602.2|4611.6|4602.6|4611.6|4602.6|4611.2|4602.2|0
1654551900000|2022-06-06 21:45:00|4611.9|4602.9|4612.2|4603.2|4612.4|4603.4|4611.9|4602.9|0
1654552200000|2022-06-06 21:50:00|4611.9|4602.9|4612.2|4603.2|4612.2|4603.2|4611.9|4602.9|0
1654552500000|2022-06-06 21:55:00|4612.3|4603.3|4612.9|4603.9|4612.9|4603.9|4612.3|4603.3|0
1654552800000|2022-06-06 22:00:00|4612.6|4603.6|4613.3|4604.3|4615.5|4606.5|4611.4|4602.4|0
1654553100000|2022-06-06 22:05:00|4613.4|4604.4|4611.1|4602.1|4614.4|4605.4|4611.1|4602.1|0
1654553400000|2022-06-06 22:10:00|4611.4|4602.4|4612.8|4603.8|4613.4|4604.4|4610.8|4601.8|0
1654553700000|2022-06-06 22:15:00|4612.6|4603.6|4610.3|4601.3|4613.1|4604.1|4609.3|4600.3|0
1654554000000|2022-06-06 22:20:00|4610.2|4601.2|4607.5|4598.5|4610.3|4601.3|4607.1|4598.1|0
1654554300000|2022-06-06 22:25:00|4607.3|4598.3|4608.1|4599.1|4609|4600|4607|4598|0
1654554600000|2022-06-06 22:30:00|4608|4599|4606.3|4597.3|4608.6|4599.6|4605.8|4596.8|0
1654554900000|2022-06-06 22:35:00|4606.4|4597.4|4604.3|4595.3|4608|4599|4603.3|4594.3|0
1654555200000|2022-06-06 22:40:00|4604.6|4595.6|4604.8|4595.8|4606.1|4597.1|4603.6|4594.6|0
1654555500000|2022-06-06 22:45:00|4604.6|4595.6|4605.8|4596.8|4607.3|4598.3|4604.6|4595.6|0
1654555800000|2022-06-06 22:50:00|4605.9|4596.9|4605.6|4596.6|4607.6|4598.6|4605.3|4596.3|0
1654556100000|2022-06-06 22:55:00|4605.8|4596.8|4605.3|4596.3|4605.8|4596.8|4603.9|4594.9|0
1654556400000|2022-06-06 23:00:00|4605.4|4596.4|4606.3|4597.3|4606.3|4597.3|4604.3|4595.3|0
1654556700000|2022-06-06 23:05:00|4606.1|4597.1|4608.3|4599.3|4608.5|4599.5|4605.9|4596.9|0
1654557000000|2022-06-06 23:10:00|4608|4599|4609|4600|4609.3|4600.3|4607.6|4598.6|0
1654557300000|2022-06-06 23:15:00|4609.3|4600.3|4609|4600|4609.3|4600.3|4608.6|4599.6|0
1654557600000|2022-06-06 23:20:00|4609.3|4600.3|4608.1|4599.1|4609.3|4600.3|4608|4599|0
1654557900000|2022-06-06 23:25:00|4608|4599|4609.5|4600.5|4610|4601|4608|4599|0
1654558200000|2022-06-06 23:30:00|4609.4|4600.4|4609.4|4600.4|4610|4601|4609.4|4600.4|0
1654558500000|2022-06-06 23:35:00|4609.5|4600.5|4608.7|4599.7|4610|4601|4608.4|4599.4|0
1654558800000|2022-06-06 23:40:00|4608.8|4599.8|4610.8|4601.8|4610.8|4601.8|4608.7|4599.7|0
1654559100000|2022-06-06 23:45:00|4610.9|4601.9|4614.9|4605.9|4615.5|4606.5|4610.8|4601.8|0
1654559400000|2022-06-06 23:50:00|4615.2|4606.2|4615.3|4606.3|4616.9|4607.9|4613.9|4604.9|0
1654559700000|2022-06-06 23:55:00|4615.1|4606.1|4613.2|4604.2|4616.6|4607.6|4613.2|4604.2|0
1654560000000|2022-06-07 00:00:00|4613.4|4604.4|4603.9|4594.9|4613.9|4604.9|4603.5|4594.5|0
1654560300000|2022-06-07 00:05:00|4603.7|4594.7|4600.8|4591.8|4604|4595|4600.5|4591.5|0
1654560600000|2022-06-07 00:10:00|4601|4592|4599.5|4590.5|4601.2|4592.2|4598.5|4589.5|0
1654560900000|2022-06-07 00:15:00|4599.3|4590.3|4600.4|4591.4|4601.8|4592.8|4597.1|4588.1|0
1654561200000|2022-06-07 00:20:00|4600.1|4591.1|4596.6|4587.6|4600.7|4591.7|4596.4|4587.4|0
1654561500000|2022-06-07 00:25:00|4596.4|4587.4|4597.5|4588.5|4597.7|4588.7|4595.6|4586.6|0
1654561800000|2022-06-07 00:30:00|4597.4|4588.4|4592.1|4583.1|4597.7|4588.7|4591.4|4582.4|0
1654562100000|2022-06-07 00:35:00|4591.8|4582.8|4597.2|4588.2|4597.3|4588.3|4591.8|4582.8|0
1654562400000|2022-06-07 00:40:00|4597.3|4588.3|4598.1|4589.1|4598.1|4589.1|4596|4587|0
1654562700000|2022-06-07 00:45:00|4598|4589|4597.5|4588.5|4598.4|4589.4|4595.4|4586.4|0
1654563000000|2022-06-07 00:50:00|4597.7|4588.7|4592.3|4583.3|4598.5|4589.5|4590.2|4581.2|0
1654563300000|2022-06-07 00:55:00|4592.5|4583.5|4592.3|4583.3|4593.4|4584.4|4590.9|4581.9|0
1654563600000|2022-06-07 01:00:00|4592.1|4583.1|4596.3|4587.3|4596.4|4587.4|4592|4583|0
1654563900000|2022-06-07 01:05:00|4596.1|4587.1|4595.7|4586.7|4598.3|4589.3|4595.3|4586.3|0
1654564200000|2022-06-07 01:10:00|4596|4587|4593.8|4584.8|4596.6|4587.6|4592.9|4583.9|0
1654564500000|2022-06-07 01:15:00|4594|4585|4580.2|4576.2|4594|4585.7|4555.2|4551.2|470
1654564800000|2022-06-07 01:20:00|4581.2|4577.2|4569.2|4565.2|4582.2|4578.2|4567.2|4563.2|321
1654565100000|2022-06-07 01:25:00|4568.7|4564.7|4546.7|4542.7|4571.7|4567.7|4541.7|4537.7|345
1654565400000|2022-06-07 01:30:00|4547.2|4543.2|4610.2|4606.2|4610.2|4606.2|4547.2|4543.2|2930
1654565700000|2022-06-07 01:35:00|4608.2|4604.2|4622.7|4618.7|4623.2|4619.2|4601.7|4597.7|2197
1654566000000|2022-06-07 01:40:00|4623.2|4619.2|4658.2|4654.2|4658.2|4654.2|4618.7|4614.7|1955
1654566300000|2022-06-07 01:45:00|4657.7|4653.7|4666.2|4662.2|4668.7|4664.7|4649.7|4645.7|2163
1654566600000|2022-06-07 01:50:00|4667.2|4663.2|4653.2|4649.2|4678.2|4674.2|4650.7|4646.7|1448
1654566900000|2022-06-07 01:55:00|4652.7|4648.7|4620.2|4616.2|4653.2|4649.2|4614.2|4610.2|2743
1654567200000|2022-06-07 02:00:00|4619.7|4615.7|4627.2|4623.2|4637.2|4633.2|4619.2|4615.2|969
1654567500000|2022-06-07 02:05:00|4626.7|4622.7|4602.7|4598.7|4631.2|4627.2|4602.7|4598.7|751
1654567800000|2022-06-07 02:10:00|4603.2|4599.2|4590.7|4586.7|4603.2|4599.2|4589.2|4585.2|743
1654568100000|2022-06-07 02:15:00|4591.2|4587.2|4609.7|4605.7|4609.7|4605.7|4591.2|4587.2|833
1654568400000|2022-06-07 02:20:00|4610.2|4606.2|4627.2|4623.2|4629.2|4625.2|4609.2|4605.2|850
1654568700000|2022-06-07 02:25:00|4627.7|4623.7|4613.7|4609.7|4631.2|4627.2|4612.2|4608.2|765
1654569000000|2022-06-07 02:30:00|4614.2|4610.2|4597.7|4593.7|4615.2|4611.2|4593.2|4589.2|869
1654569300000|2022-06-07 02:35:00|4598.2|4594.2|4610.2|4606.2|4611.2|4607.2|4598.2|4594.2|711
1654569600000|2022-06-07 02:40:00|4610.7|4606.7|4602.2|4598.2|4619.2|4615.2|4599.2|4595.2|990
1654569900000|2022-06-07 02:45:00|4603.7|4599.7|4612.7|4608.7|4614.7|4610.7|4599.2|4595.2|614
1654570200000|2022-06-07 02:50:00|4613.2|4609.2|4624.2|4620.2|4626.2|4622.2|4613.2|4609.2|833
1654570500000|2022-06-07 02:55:00|4623.7|4619.7|4622.2|4618.2|4625.2|4621.2|4613.2|4609.2|725
1654570800000|2022-06-07 03:00:00|4621.7|4617.7|4608.7|4604.7|4624.2|4620.2|4608.2|4604.2|616
1654571100000|2022-06-07 03:05:00|4608.2|4604.2|4618.2|4614.2|4621.7|4617.7|4606.7|4602.7|619
1654571400000|2022-06-07 03:10:00|4619.2|4615.2|4624.7|4620.7|4629.2|4625.2|4615.2|4611.2|298
1654571700000|2022-06-07 03:15:00|4625.2|4621.2|4628.7|4624.7|4637.2|4633.2|4624.2|4620.2|719
1654572000000|2022-06-07 03:20:00|4629.2|4625.2|4645.2|4641.2|4646.2|4642.2|4626.7|4622.7|596
1654572300000|2022-06-07 03:25:00|4645.7|4641.7|4645.7|4641.7|4655.2|4651.2|4644.7|4640.7|664
1654572600000|2022-06-07 03:30:00|4646.2|4642.2|4634.2|4630.2|4646.2|4642.2|4632.2|4628.2|542
1654572900000|2022-06-07 03:35:00|4635.2|4631.2|4636.2|4632.2|4638.2|4634.2|4631.2|4627.2|414
1654573200000|2022-06-07 03:40:00|4635.2|4631.2|4638.2|4634.2|4644.2|4640.2|4634.7|4630.7|447
1654573500000|2022-06-07 03:45:00|4637.7|4633.7|4644.7|4640.7|4644.7|4640.7|4633.2|4629.2|371
1654573800000|2022-06-07 03:50:00|4645.2|4641.2|4634.7|4630.7|4645.2|4641.2|4629.7|4625.7|453
1654574100000|2022-06-07 03:55:00|4635.2|4631.2|4629.7|4625.7|4636.7|4632.7|4628.2|4624.2|301
1654574400000|2022-06-07 04:00:00|4632.6|4623.6|4630.9|4621.9|4632.9|4623.9|4630|4621|0
1654574700000|2022-06-07 04:05:00|4630.7|4621.7|4626.8|4617.8|4631|4622|4626.5|4617.5|0
1654575000000|2022-06-07 04:10:00|4626.9|4617.9|4627|4618|4627.6|4618.6|4626.4|4617.4|0
1654575300000|2022-06-07 04:15:00|4626.8|4617.8|4627.3|4618.3|4627.4|4618.4|4625.9|4616.9|0
1654575600000|2022-06-07 04:20:00|4627.5|4618.5|4628.7|4619.7|4629|4620|4627|4618|0
1654575900000|2022-06-07 04:25:00|4628.8|4619.8|4629.5|4620.5|4629.8|4620.8|4628|4619|0
1654576200000|2022-06-07 04:30:00|4629.6|4620.6|4620.6|4611.6|4630.1|4621.1|4620.3|4611.3|0
1654576500000|2022-06-07 04:35:00|4621|4612|4623|4614|4624.1|4615.1|4620.6|4611.6|0
1654576800000|2022-06-07 04:40:00|4623.1|4614.1|4622.4|4613.4|4623.4|4614.4|4621.3|4612.3|0
1654577100000|2022-06-07 04:45:00|4622.5|4613.5|4622.5|4613.5|4622.8|4613.8|4620.3|4611.3|0
1654577400000|2022-06-07 04:50:00|4622.3|4613.3|4620|4611|4622.3|4613.3|4619.6|4610.6|0
1654577700000|2022-06-07 04:55:00|4620.3|4611.3|4622.4|4613.4|4622.7|4613.7|4620.3|4611.3|0
1654578000000|2022-06-07 05:00:00|4621.4|4612.4|4618.2|4614.2|4632.7|4628.7|4615.2|4611.2|965
1654578300000|2022-06-07 05:05:00|4618.7|4614.7|4603.2|4599.2|4619.2|4615.2|4597.7|4593.7|1086
1654578600000|2022-06-07 05:10:00|4602.7|4598.7|4586.7|4582.7|4602.7|4598.7|4585.7|4581.7|846
1654578900000|2022-06-07 05:15:00|4586.2|4582.2|4590.2|4586.2|4597.2|4593.2|4585.2|4581.2|764
1654579200000|2022-06-07 05:20:00|4589.7|4585.7|4554.2|4550.2|4589.7|4585.7|4553.2|4549.2|1240
1654579500000|2022-06-07 05:25:00|4554.7|4550.7|4552.2|4548.2|4559.2|4555.2|4537.7|4533.7|1464
1654579800000|2022-06-07 05:30:00|4552.7|4548.7|4556.7|4552.7|4562.2|4558.2|4547.2|4543.2|1108
1654580100000|2022-06-07 05:35:00|4557.2|4553.2|4556.2|4552.2|4567.7|4563.7|4555.2|4551.2|774
1654580400000|2022-06-07 05:40:00|4556.7|4552.7|4539.7|4535.7|4561.7|4557.7|4539.2|4535.2|764
1654580700000|2022-06-07 05:45:00|4540.2|4536.2|4544.2|4540.2|4548.2|4544.2|4530.2|4526.2|1138
1654581000000|2022-06-07 05:50:00|4543.2|4539.2|4548.2|4544.2|4564.7|4560.7|4543.2|4539.2|1150
1654581300000|2022-06-07 05:55:00|4548.7|4544.7|4550.2|4546.2|4559.7|4555.7|4547.2|4543.2|568
1654581600000|2022-06-07 06:00:00|4550.7|4546.7|4573.2|4569.2|4575.2|4571.2|4550.7|4546.7|995
1654581900000|2022-06-07 06:05:00|4574.2|4570.2|4565.2|4561.2|4575.2|4571.2|4564.2|4560.2|760
1654582200000|2022-06-07 06:10:00|4566.2|4562.2|4574.7|4570.7|4574.7|4570.7|4561.2|4557.2|916
1654582500000|2022-06-07 06:15:00|4574.2|4570.2|4584.7|4580.7|4586.2|4582.2|4571.7|4567.7|716
1654582800000|2022-06-07 06:20:00|4585.2|4581.2|4585.2|4581.2|4594.7|4590.7|4581.2|4577.2|678
1654583100000|2022-06-07 06:25:00|4584.7|4580.7|4596.2|4592.2|4601.2|4597.2|4584.7|4580.7|502
1654583400000|2022-06-07 06:30:00|4596.7|4592.7|4599.2|4595.2|4604.2|4600.2|4596.7|4592.7|365
1654583700000|2022-06-07 06:35:00|4599.7|4595.7|4592.7|4588.7|4602.2|4598.2|4591.2|4587.2|1076
1654584000000|2022-06-07 06:40:00|4592.2|4588.2|4595.7|4591.7|4600.2|4596.2|4592.2|4588.2|484
1654584300000|2022-06-07 06:45:00|4596.2|4592.2|4602.2|4598.2|4602.7|4598.7|4592.2|4588.2|372
1654584600000|2022-06-07 06:50:00|4601.7|4597.7|4606.2|4602.2|4607.2|4603.2|4600.2|4596.2|506
1654584900000|2022-06-07 06:55:00|4605.7|4601.7|4600.7|4596.7|4607.2|4603.2|4600.2|4596.2|665
1654585200000|2022-06-07 07:00:00|4601.2|4597.2|4606.2|4602.2|4615.2|4611.2|4600.2|4596.2|656
1654585500000|2022-06-07 07:05:00|4606.7|4602.7|4614.2|4610.2|4616.7|4612.7|4603.2|4599.2|541
1654585800000|2022-06-07 07:10:00|4614.7|4610.7|4613.2|4609.2|4618.2|4614.2|4609.2|4605.2|291
1654586100000|2022-06-07 07:15:00|4613.7|4609.7|4611.2|4607.2|4619.2|4615.2|4611.2|4607.2|262
1654586400000|2022-06-07 07:20:00|4610.2|4606.2|4617.2|4613.2|4617.2|4613.2|4606.2|4602.2|311
1654586700000|2022-06-07 07:25:00|4618.2|4614.2|4613.7|4609.7|4619.2|4615.2|4613.7|4609.7|318
1654587000000|2022-06-07 07:30:00|4614.2|4610.2|4616.2|4612.2|4619.2|4615.2|4613.2|4609.2|337
1654587300000|2022-06-07 07:35:00|4616.7|4612.7|4612.2|4608.2|4617.2|4613.2|4610.2|4606.2|344
1654587600000|2022-06-07 07:40:00|4612.7|4608.7|4613.2|4609.2|4616.2|4612.2|4610.2|4606.2|343
1654587900000|2022-06-07 07:45:00|4613.7|4609.7|4615.2|4611.2|4618.7|4614.7|4612.2|4608.2|338
1654588200000|2022-06-07 07:50:00|4615.7|4611.7|4603.7|4599.7|4617.2|4613.2|4602.7|4598.7|700
1654588500000|2022-06-07 07:55:00|4604.2|4600.2|4600.2|4596.2|4605.2|4601.2|4598.2|4594.2|801
1654588800000|2022-06-07 08:00:00|4599.3|4595.3|4594.8|4590.8|4606.3|4602.3|4594.3|4590.3|760
1654589100000|2022-06-07 08:05:00|4595.3|4591.3|4589.8|4585.8|4599.3|4595.3|4585.8|4581.8|570
1654589400000|2022-06-07 08:10:00|4590.3|4586.3|4580.8|4576.8|4595.3|4591.3|4576.3|4572.3|484
1654589700000|2022-06-07 08:15:00|4581.3|4577.3|4578.8|4574.8|4581.8|4577.8|4571.8|4567.8|227
1654590000000|2022-06-07 08:20:00|4579.3|4575.3|4584.8|4580.8|4584.8|4580.8|4575.8|4571.8|1132
1654590300000|2022-06-07 08:25:00|4584.3|4580.3|4586.8|4582.8|4589.8|4585.8|4583.3|4579.3|140
1654590600000|2022-06-07 08:30:00|4588.3|4579.3|4590.3|4581.3|4591.4|4582.4|4587.7|4578.7|0
1654590900000|2022-06-07 08:35:00|4590|4581|4596|4587|4596.4|4587.4|4589.5|4580.5|0
1654591200000|2022-06-07 08:40:00|4595.7|4586.7|4593.2|4584.2|4596.1|4587.1|4591.7|4582.7|0
1654591500000|2022-06-07 08:45:00|4593.4|4584.4|4592.1|4583.1|4594.4|4585.4|4591.8|4582.8|0
1654591800000|2022-06-07 08:50:00|4591.8|4582.8|4591.5|4582.5|4592.1|4583.1|4590.3|4581.3|0
1654592100000|2022-06-07 08:55:00|4591.3|4582.3|4591.7|4582.7|4592.9|4583.9|4590.6|4581.6|0
1654592400000|2022-06-07 09:00:00|4591.5|4582.5|4587.6|4578.6|4593.1|4584.1|4586.8|4577.8|0
1654592700000|2022-06-07 09:05:00|4587.4|4578.4|4586.3|4577.3|4588.6|4579.6|4584.3|4575.3|0
1654593000000|2022-06-07 09:10:00|4586|4577|4586|4577|4586.8|4577.8|4582.1|4573.1|0
1654593300000|2022-06-07 09:15:00|4588.8|4564.8|4595.8|4586.8|4596.8|4586.8|4586.8|4564.8|2
1654593600000|2022-06-07 09:20:00|4594.8|4588.8|4596.8|4588.8|4601.8|4588.8|4594.8|4584.8|2
1654593900000|2022-06-07 09:25:00|4597.8|4589.8|4596.8|4587.8|4600.8|4590.8|4595.8|4585.8|7
1654594200000|2022-06-07 09:30:00|4597.8|4586.8|4601.8|4592.8|4605.8|4592.8|4597.8|4586.8|2
1654594500000|2022-06-07 09:35:00|4600.8|4590.8|4598.8|4585.8|4600.8|4590.8|4597.8|4584.8|2
1654594800000|2022-06-07 09:40:00|4597.8|4586.8|4594.8|4582.8|4598.8|4586.8|4594.8|4581.8|1
1654595100000|2022-06-07 09:45:00|4595.8|4583.8|4600.8|4586.8|4601.8|4586.8|4594.8|4582.8|2
1654595400000|2022-06-07 09:50:00|4599.8|4587.8|4593.8|4584.8|4600.8|4587.8|4593.8|4584.8|2
1654595700000|2022-06-07 09:55:00|4592.8|4586.8|4593.8|4585.8|4595.8|4586.8|4592.8|4584.8|10
1654596000000|2022-06-07 10:00:00|4594.8|4584.8|4600.8|4588.8|4600.8|4591.8|4593.8|4584.8|3
1654596300000|2022-06-07 10:05:00|4599.8|4589.8|4599.8|4589.8|4599.8|4589.8|4599.8|4588.8|0
1654596600000|2022-06-07 10:10:00|4598.8|4588.8|4599.8|4589.8|4599.8|4590.8|4598.8|4588.8|0
1654596900000|2022-06-07 10:15:00|4598.8|4587.8|4588.8|4574.8|4599.8|4588.8|4588.8|4574.8|6
1654597200000|2022-06-07 10:20:00|4587.8|4575.8|4587.8|4577.8|4587.8|4577.8|4586.8|4574.8|0
1654597500000|2022-06-07 10:25:00|4588.8|4576.8|4595.8|4583.8|4596.8|4584.8|4588.8|4576.8|8
1654597800000|2022-06-07 10:30:00|4594.8|4584.8|4594.8|4586.8|4599.8|4590.8|4594.8|4583.8|3
1654598100000|2022-06-07 10:35:00|4595.8|4584.8|4600.8|4588.8|4600.8|4588.8|4592.8|4582.8|8
1654598400000|2022-06-07 10:40:00|4601.8|4586.8|4598.8|4583.8|4601.8|4586.8|4593.8|4582.8|7
1654598700000|2022-06-07 10:45:00|4597.8|4582.8|4597.8|4587.8|4597.8|4589.8|4596.8|4582.8|0
1654599000000|2022-06-07 10:50:00|4596.8|4588.8|4598.8|4587.8|4598.8|4588.8|4593.8|4585.8|2
1654599300000|2022-06-07 10:55:00|4597.8|4585.8|4578.8|4566.8|4597.8|4586.8|4568.8|4557.8|65
1654599600000|2022-06-07 11:00:00|4579.8|4564.8|4588.8|4572.8|4588.8|4578.8|4576.8|4564.8|3
1654599900000|2022-06-07 11:05:00|4587.8|4571.8|4570.8|4561.8|4588.8|4572.8|4570.8|4561.8|2
1654600200000|2022-06-07 11:10:00|4569.8|4560.8|4562.8|4554.8|4569.8|4560.8|4559.8|4551.8|12
1654600500000|2022-06-07 11:15:00|4561.8|4553.8|4575.8|4564.8|4576.8|4564.8|4560.8|4551.8|12
1654600800000|2022-06-07 11:20:00|4574.8|4565.8|4578.8|4566.8|4578.8|4570.8|4572.8|4563.8|5
1654601100000|2022-06-07 11:25:00|4577.8|4565.8|4608.8|4597.8|4614.8|4600.8|4575.8|4565.8|194
1654601400000|2022-06-07 11:30:00|4607.8|4598.8|4610.8|4599.8|4610.8|4601.8|4596.8|4587.8|56
1654601700000|2022-06-07 11:35:00|4609.8|4596.8|4609.8|4599.8|4611.8|4602.8|4605.8|4596.8|8
1654602000000|2022-06-07 11:40:00|4607.8|4598.8|4596.8|4583.8|4607.8|4598.8|4591.8|4583.8|22
1654602300000|2022-06-07 11:45:00|4597.8|4584.8|4596.8|4584.8|4597.8|4585.8|4595.8|4583.8|0
1654602600000|2022-06-07 11:50:00|4595.8|4585.8|4586.8|4576.8|4595.8|4585.8|4585.8|4573.8|3
1654602900000|2022-06-07 11:55:00|4585.8|4580.8|4588.8|4578.8|4589.8|4580.8|4585.8|4576.8|11
1654603200000|2022-06-07 12:00:00|4589.8|4579.8|4589.8|4578.8|4592.8|4581.8|4588.8|4578.8|3
1654603500000|2022-06-07 12:05:00|4590.8|4579.8|4591.8|4582.8|4592.8|4583.8|4589.8|4578.8|0
1654603800000|2022-06-07 12:10:00|4590.8|4583.8|4588.8|4577.8|4591.8|4583.8|4586.8|4576.8|5
1654604100000|2022-06-07 12:15:00|4589.8|4578.8|4584.8|4575.8|4590.8|4579.8|4584.8|4572.8|5
1654604400000|2022-06-07 12:20:00|4585.8|4576.8|4596.8|4586.8|4597.8|4588.8|4585.8|4575.8|14
1654604700000|2022-06-07 12:25:00|4597.8|4585.8|4594.8|4585.8|4597.8|4587.8|4594.8|4584.8|0
1654605000000|2022-06-07 12:30:00|4593.8|4583.8|4594.8|4580.8|4596.8|4583.8|4586.8|4576.8|5
1654605300000|2022-06-07 12:35:00|4595.8|4581.8|4592.8|4584.8|4598.8|4587.8|4590.8|4577.8|11
1654605600000|2022-06-07 12:40:00|4591.8|4583.8|4593.8|4584.8|4596.8|4585.8|4588.8|4580.8|20
1654605900000|2022-06-07 12:45:00|4592.8|4583.8|4592.8|4580.8|4598.8|4587.8|4590.8|4580.8|3
1654606200000|2022-06-07 12:50:00|4593.8|4581.8|4592.8|4577.8|4594.8|4586.8|4592.8|4577.8|3
1654606500000|2022-06-07 12:55:00|4593.8|4578.8|4594.8|4585.8|4599.8|4590.8|4592.8|4578.8|12
1654606800000|2022-06-07 13:00:00|4592.8|4584.8|4596.8|4588.8|4599.8|4588.8|4591.8|4583.8|5
1654607100000|2022-06-07 13:05:00|4595.8|4587.8|4584.8|4574.8|4598.8|4588.8|4583.8|4574.8|50
1654607400000|2022-06-07 13:10:00|4586.8|4576.8|4581.8|4573.8|4586.8|4576.8|4577.8|4570.8|86
1654607700000|2022-06-07 13:15:00|4580.8|4572.8|4582.8|4572.8|4584.8|4576.8|4580.8|4570.8|9
1654608000000|2022-06-07 13:20:00|4586.8|4571.8|4584.8|4572.8|4586.8|4576.8|4582.8|4571.8|7
1654608300000|2022-06-07 13:25:00|4582.8|4573.8|4591.8|4578.8|4595.8|4580.8|4582.8|4572.8|1
1654608600000|2022-06-07 13:30:00|4590.8|4576.8|4591.8|4578.8|4599.8|4587.8|4568.8|4560.8|207
1654608900000|2022-06-07 13:35:00|4590.8|4584.8|4608.8|4599.8|4619.8|4611.8|4590.8|4580.8|181
1654609200000|2022-06-07 13:40:00|4610.8|4600.8|4621.8|4612.8|4624.8|4615.8|4609.8|4597.8|97
1654609500000|2022-06-07 13:45:00|4623.8|4614.8|4626.8|4618.8|4630.8|4621.8|4617.8|4607.8|76
1654609800000|2022-06-07 13:50:00|4628.8|4619.8|4623.8|4609.8|4645.8|4636.8|4616.8|4607.8|108
1654610100000|2022-06-07 13:55:00|4621.8|4610.8|4615.8|4606.8|4629.8|4613.8|4610.8|4601.8|38
1654610400000|2022-06-07 14:00:00|4617.8|4605.8|4624.8|4614.8|4628.8|4615.8|4611.8|4603.8|28
1654610700000|2022-06-07 14:05:00|4627.8|4615.8|4615.8|4606.8|4632.8|4624.8|4609.8|4600.8|89
1654611000000|2022-06-07 14:10:00|4614.8|4605.8|4618.8|4609.8|4619.8|4610.8|4609.8|4599.8|38
1654611300000|2022-06-07 14:15:00|4617.8|4610.8|4626.8|4616.8|4631.8|4622.8|4614.8|4604.8|33
1654611600000|2022-06-07 14:20:00|4627.8|4615.8|4633.8|4622.8|4641.8|4632.8|4622.8|4613.8|45
1654611900000|2022-06-07 14:25:00|4632.8|4623.8|4648.8|4640.8|4650.8|4643.8|4630.8|4618.8|69
1654612200000|2022-06-07 14:30:00|4650.8|4641.8|4653.8|4644.8|4654.8|4646.8|4643.8|4633.8|42
1654612500000|2022-06-07 14:35:00|4652.8|4645.8|4667.8|4658.8|4668.8|4659.8|4652.8|4642.8|91
1654612800000|2022-06-07 14:40:00|4668.8|4659.8|4676.8|4667.8|4678.8|4670.8|4665.8|4656.8|60
1654613100000|2022-06-07 14:45:00|4675.8|4666.8|4688.8|4680.8|4689.8|4681.8|4675.8|4666.8|82
1654613400000|2022-06-07 14:50:00|4689.8|4681.8|4674.8|4666.8|4690.8|4681.8|4674.8|4664.8|72
1654613700000|2022-06-07 14:55:00|4673.8|4664.8|4666.8|4659.8|4677.8|4667.8|4665.8|4658.8|35
1654614000000|2022-06-07 15:00:00|4668.8|4660.8|4659.8|4649.8|4670.8|4660.8|4659.8|4648.8|54
1654614300000|2022-06-07 15:05:00|4658.8|4648.8|4660.8|4648.8|4662.8|4650.8|4651.8|4644.8|13
1654614600000|2022-06-07 15:10:00|4661.8|4649.8|4662.8|4653.8|4665.8|4656.8|4656.8|4647.8|25
1654614900000|2022-06-07 15:15:00|4661.8|4652.8|4654.8|4644.8|4664.8|4655.8|4650.8|4643.8|27
1654615200000|2022-06-07 15:20:00|4655.8|4645.8|4647.8|4639.8|4658.8|4647.8|4646.8|4636.8|24
1654615500000|2022-06-07 15:25:00|4648.8|4638.8|4647.8|4638.8|4653.8|4643.8|4643.8|4636.8|16
1654615800000|2022-06-07 15:30:00|4646.8|4636.8|4647.8|4635.8|4650.8|4640.8|4641.8|4633.8|40
1654616100000|2022-06-07 15:35:00|4646.8|4634.8|4655.8|4645.8|4656.8|4646.8|4646.8|4634.8|13
1654616400000|2022-06-07 15:40:00|4654.8|4644.8|4660.8|4651.8|4662.8|4651.8|4651.8|4640.8|22
1654616700000|2022-06-07 15:45:00|4659.8|4650.8|4656.8|4643.8|4665.8|4657.8|4656.8|4643.8|30
1654617000000|2022-06-07 15:50:00|4654.8|4642.8|4658.8|4648.8|4662.8|4652.8|4651.8|4638.8|10
1654617300000|2022-06-07 15:55:00|4659.8|4647.8|4671.8|4662.8|4672.8|4662.8|4658.8|4647.8|17
1654617600000|2022-06-07 16:00:00|4672.8|4664.8|4671.8|4659.8|4676.8|4668.8|4670.8|4658.8|47
1654617900000|2022-06-07 16:05:00|4670.8|4657.8|4656.8|4648.8|4670.8|4658.8|4656.8|4647.8|26
1654618200000|2022-06-07 16:10:00|4658.8|4649.8|4659.8|4648.8|4662.8|4651.8|4656.8|4648.8|16
1654618500000|2022-06-07 16:15:00|4660.8|4647.8|4649.8|4641.8|4660.8|4647.8|4643.8|4633.8|14
1654618800000|2022-06-07 16:20:00|4648.8|4640.8|4653.8|4643.8|4653.8|4644.8|4648.8|4638.8|18
1654619100000|2022-06-07 16:25:00|4652.8|4644.8|4656.8|4647.8|4657.8|4649.8|4652.8|4642.8|10
1654619400000|2022-06-07 16:30:00|4655.8|4643.8|4662.8|4652.8|4663.8|4654.8|4648.8|4639.8|15
1654619700000|2022-06-07 16:35:00|4661.8|4651.8|4661.8|4650.8|4664.8|4654.8|4658.8|4648.8|7
1654620000000|2022-06-07 16:40:00|4663.8|4651.8|4665.8|4653.8|4669.8|4661.8|4662.8|4651.8|39
1654620300000|2022-06-07 16:45:00|4666.8|4652.8|4662.8|4652.8|4668.8|4659.8|4661.8|4652.8|19
1654620600000|2022-06-07 16:50:00|4663.8|4653.8|4665.8|4654.8|4665.8|4654.8|4657.8|4648.8|13
1654620900000|2022-06-07 16:55:00|4667.8|4653.8|4667.8|4653.8|4667.8|4658.8|4662.8|4652.8|7
1654621200000|2022-06-07 17:00:00|4666.8|4654.8|4666.8|4657.8|4667.8|4657.8|4661.8|4649.8|7
1654621500000|2022-06-07 17:05:00|4667.8|4658.8|4670.8|4661.8|4671.8|4663.8|4663.8|4655.8|15
1654621800000|2022-06-07 17:10:00|4672.8|4660.8|4670.8|4662.8|4673.8|4665.8|4669.8|4658.8|9
1654622100000|2022-06-07 17:15:00|4671.8|4663.8|4677.8|4668.8|4679.8|4671.8|4671.8|4663.8|28
1654622400000|2022-06-07 17:20:00|4676.8|4667.8|4674.8|4665.8|4678.8|4670.8|4672.8|4664.8|21
1654622700000|2022-06-07 17:25:00|4675.8|4666.8|4676.8|4668.8|4676.8|4668.8|4672.8|4665.8|13
1654623000000|2022-06-07 17:30:00|4677.8|4669.8|4679.8|4671.8|4679.8|4671.8|4675.8|4668.8|13
1654623300000|2022-06-07 17:35:00|4678.8|4670.8|4682.8|4671.8|4682.8|4674.8|4678.8|4668.8|34
1654623600000|2022-06-07 17:40:00|4681.8|4670.8|4682.8|4673.8|4682.8|4673.8|4679.8|4670.8|22
1654623900000|2022-06-07 17:45:00|4684.8|4674.8|4684.8|4674.8|4685.8|4677.8|4678.8|4671.8|20
1654624200000|2022-06-07 17:50:00|4683.8|4673.8|4683.8|4672.8|4685.8|4676.8|4680.8|4671.8|11
1654624500000|2022-06-07 17:55:00|4682.8|4671.8|4681.8|4669.8|4682.8|4673.8|4677.8|4669.8|11
1654624800000|2022-06-07 18:00:00|4680.8|4668.8|4683.8|4675.8|4683.8|4675.8|4680.8|4668.8|13
1654625100000|2022-06-07 18:05:00|4685.8|4674.8|4687.8|4676.8|4687.8|4679.8|4683.8|4674.8|14
1654625400000|2022-06-07 18:10:00|4689.8|4677.8|4690.8|4678.8|4691.8|4682.8|4686.8|4675.8|10
1654625700000|2022-06-07 18:15:00|4689.8|4677.8|4686.8|4678.8|4689.8|4680.8|4685.8|4677.8|13
1654626000000|2022-06-07 18:20:00|4687.8|4679.8|4688.8|4680.8|4689.8|4681.8|4685.8|4678.8|11
1654626300000|2022-06-07 18:25:00|4687.8|4679.8|4690.8|4681.8|4692.8|4684.8|4687.8|4678.8|19
1654626600000|2022-06-07 18:30:00|4691.8|4680.8|4693.8|4685.8|4697.8|4688.8|4689.8|4680.8|43
1654626900000|2022-06-07 18:35:00|4694.8|4686.8|4698.8|4690.8|4698.8|4691.8|4693.8|4685.8|46
1654627200000|2022-06-07 18:40:00|4697.8|4691.8|4689.8|4681.8|4698.8|4691.8|4687.8|4680.8|44
1654627500000|2022-06-07 18:45:00|4688.8|4680.8|4688.8|4679.8|4693.8|4685.8|4686.8|4678.8|16
1654627800000|2022-06-07 18:50:00|4691.8|4681.8|4699.8|4690.8|4700.8|4693.8|4690.8|4680.8|61
1654628100000|2022-06-07 18:55:00|4698.8|4689.8|4703.4|4694.4|4706.8|4695.8|4697.8|4689.8|12
1654628400000|2022-06-07 19:00:00|4703.3|4694.3|4712.3|4703.3|4712.6|4703.6|4702.4|4693.4|0
1654628700000|2022-06-07 19:05:00|4712.4|4703.4|4716.8|4707.8|4717.8|4708.8|4711.6|4702.6|0
1654629000000|2022-06-07 19:10:00|4716.9|4707.9|4714.4|4705.4|4717.7|4708.7|4713.7|4704.7|0
1654629300000|2022-06-07 19:15:00|4714.5|4705.5|4723.1|4714.1|4723.3|4714.3|4714.2|4705.2|0
1654629600000|2022-06-07 19:20:00|4723.2|4714.2|4721.3|4712.3|4725.9|4716.9|4720.2|4711.2|0
1654629900000|2022-06-07 19:25:00|4721.4|4712.4|4722.8|4713.8|4724.1|4715.1|4721|4712|0
1654630200000|2022-06-07 19:30:00|4722.7|4713.7|4725.7|4716.7|4725.8|4716.8|4721.7|4712.7|0
1654630500000|2022-06-07 19:35:00|4725.6|4716.6|4728.8|4719.8|4729.2|4720.2|4725.5|4716.5|0
1654630800000|2022-06-07 19:40:00|4728.7|4719.7|4731.1|4722.1|4731.7|4722.7|4728.7|4719.7|0
1654631100000|2022-06-07 19:45:00|4731|4722|4733.8|4724.8|4735.4|4726.4|4730.4|4721.4|0
1654631400000|2022-06-07 19:50:00|4734.3|4725.3|4734.6|4725.6|4736.6|4727.6|4732|4723|0
1654631700000|2022-06-07 19:55:00|4734.5|4725.5|4732.9|4723.9|4735.6|4726.6|4731.6|4722.6|0
1654632000000|2022-06-07 20:00:00|4733|4724|4724.5|4715.5|4733|4724|4722.9|4713.9|0
1654632300000|2022-06-07 20:05:00|4724.7|4715.7|4725|4716|4726|4717|4722.6|4713.6|0
1654632600000|2022-06-07 20:10:00|4724.6|4715.6|4725.1|4716.1|4725.8|4716.8|4724.6|4715.6|0
1654632900000|2022-06-07 20:15:00|4724.8|4715.8|4722.7|4713.7|4725.1|4716.1|4722|4713|0
1654633200000|2022-06-07 20:20:00|4722.8|4713.8|4722.7|4713.7|4725.1|4716.1|4721.7|4712.7|0
1654633500000|2022-06-07 20:25:00|4722.4|4713.4|4720.3|4711.3|4723|4714|4720.1|4711.1|0
1654633800000|2022-06-07 20:30:00|4720.6|4711.6|4721.1|4712.1|4721.1|4712.1|4718.9|4709.9|0
1654634100000|2022-06-07 20:35:00|4720.8|4711.8|4719.5|4710.5|4721.1|4712.1|4719|4710|0
1654634400000|2022-06-07 20:40:00|4719.4|4710.4|4718|4709|4720.7|4711.7|4717.3|4708.3|0
1654634700000|2022-06-07 20:45:00|4717.7|4708.7|4718|4709|4719.4|4710.4|4717.6|4708.6|0
1654635000000|2022-06-07 20:50:00|4717.7|4708.7|4717.6|4708.6|4718.3|4709.3|4715.9|4706.9|0
1654635300000|2022-06-07 20:55:00|4717.3|4708.3|4717|4708|4718.1|4709.1|4716.6|4707.6|0
1654635600000|2022-06-07 21:00:00|4717.1|4708.1|4716.8|4707.8|4717.2|4708.2|4716.3|4707.3|0
1654635900000|2022-06-07 21:05:00|4716.9|4707.9|4716.8|4707.8|4717.1|4708.1|4716.7|4707.7|0
1654636200000|2022-06-07 21:10:00|4716.9|4707.9|4717.2|4708.2|4717.2|4708.2|4716.6|4707.6|0
1654636500000|2022-06-07 21:15:00|4716.8|4707.8|4717.4|4708.4|4717.4|4708.4|4716.8|4707.8|0
1654636800000|2022-06-07 21:20:00|4717.2|4708.2|4718.4|4709.4|4718.5|4709.5|4717.2|4708.2|0
1654637100000|2022-06-07 21:25:00|4718|4709|4718.3|4709.3|4718.3|4709.3|4717.3|4708.3|0
1654637400000|2022-06-07 21:30:00|4718.5|4709.5|4719.3|4710.3|4719.4|4710.4|4718.4|4709.4|0
1654637700000|2022-06-07 21:35:00|4719.5|4710.5|4720.4|4711.4|4720.8|4711.8|4719.5|4710.5|0
1654638000000|2022-06-07 21:40:00|4720.2|4711.2|4719.8|4710.8|4720.3|4711.3|4719.5|4710.5|0
1654638300000|2022-06-07 21:45:00|4719.6|4710.6|4720.3|4711.3|4720.3|4711.3|4719.6|4710.6|0
1654638600000|2022-06-07 21:50:00|4720.1|4711.1|4721.3|4712.3|4721.3|4712.3|4720.1|4711.1|0
1654638900000|2022-06-07 21:55:00|4721.6|4712.6|4721.9|4712.9|4721.9|4712.9|4721.6|4712.6|0
1654639200000|2022-06-07 22:00:00|4721.1|4712.1|4724.9|4715.9|4725.7|4716.7|4719.6|4710.6|0
1654639500000|2022-06-07 22:05:00|4725|4716|4723.4|4714.4|4725|4716|4721.9|4712.9|0
1654639800000|2022-06-07 22:10:00|4723.6|4714.6|4735.4|4726.4|4736.7|4727.7|4723.4|4714.4|0
1654640100000|2022-06-07 22:15:00|4735.7|4726.7|4734.2|4725.2|4736.1|4727.1|4733.2|4724.2|0
1654640400000|2022-06-07 22:20:00|4734.4|4725.4|4733.5|4724.5|4734.4|4725.4|4731.8|4722.8|0
1654640700000|2022-06-07 22:25:00|4733.8|4724.8|4733|4724|4734.9|4725.9|4731.6|4722.6|0
1654641000000|2022-06-07 22:30:00|4733.3|4724.3|4732.4|4723.4|4733.5|4724.5|4732.1|4723.1|0
1654641300000|2022-06-07 22:35:00|4732.7|4723.7|4731.8|4722.8|4733.1|4724.1|4731.2|4722.2|0
1654641600000|2022-06-07 22:40:00|4732.5|4723.5|4733.9|4724.9|4734.2|4725.2|4732.1|4723.1|0
1654641900000|2022-06-07 22:45:00|4734.2|4725.2|4732.2|4723.2|4734.5|4725.5|4731.8|4722.8|0
1654642200000|2022-06-07 22:50:00|4731.9|4722.9|4731.1|4722.1|4731.9|4722.9|4728.8|4719.8|0
1654642500000|2022-06-07 22:55:00|4731.4|4722.4|4731.1|4722.1|4731.4|4722.4|4729.2|4720.2|0
1654642800000|2022-06-07 23:00:00|4731.2|4722.2|4732.4|4723.4|4732.4|4723.4|4731.1|4722.1|0
1654643100000|2022-06-07 23:05:00|4732.7|4723.7|4732.4|4723.4|4733.1|4724.1|4732|4723|0
1654643400000|2022-06-07 23:10:00|4732.7|4723.7|4733.6|4724.6|4734|4725|4731.3|4722.3|0
1654643700000|2022-06-07 23:15:00|4733.9|4724.9|4735.5|4726.5|4735.9|4726.9|4733.9|4724.9|0
1654644000000|2022-06-07 23:20:00|4736.1|4727.1|4736.1|4727.1|4736.4|4727.4|4735|4726|0
1654644300000|2022-06-07 23:25:00|4736.4|4727.4|4736.4|4727.4|4737.8|4728.8|4736.4|4727.4|0
1654644600000|2022-06-07 23:30:00|4736.7|4727.7|4732.8|4723.8|4737.3|4728.3|4732.8|4723.8|0
1654644900000|2022-06-07 23:35:00|4732.5|4723.5|4733.1|4724.1|4734.7|4725.7|4732.3|4723.3|0
1654645200000|2022-06-07 23:40:00|4733.2|4724.2|4729.7|4720.7|4733.5|4724.5|4728.7|4719.7|0
1654645500000|2022-06-07 23:45:00|4729.9|4720.9|4727.7|4718.7|4730.8|4721.8|4727.3|4718.3|0
1654645800000|2022-06-07 23:50:00|4727.4|4718.4|4728.4|4719.4|4729.6|4720.6|4727|4718|0
1654646100000|2022-06-07 23:55:00|4728.2|4719.2|4728.4|4719.4|4729.4|4720.4|4727.7|4718.7|0
1654646400000|2022-06-08 00:00:00|4728.1|4719.1|4729.4|4720.4|4732.2|4723.2|4726.3|4717.3|0
1654646700000|2022-06-08 00:05:00|4729.5|4720.5|4729.6|4720.6|4729.7|4720.7|4727|4718|0
1654647000000|2022-06-08 00:10:00|4729.7|4720.7|4732.8|4723.8|4733.5|4724.5|4729|4720|0
1654647300000|2022-06-08 00:15:00|4733.1|4724.1|4730.4|4721.4|4734.6|4725.6|4730|4721|0
1654647600000|2022-06-08 00:20:00|4730.2|4721.2|4729.8|4720.8|4731.4|4722.4|4726.6|4717.6|0
1654647900000|2022-06-08 00:25:00|4729.6|4720.6|4731.3|4722.3|4731.6|4722.6|4729.2|4720.2|0
1654648200000|2022-06-08 00:30:00|4731.6|4722.6|4733.8|4724.8|4734.2|4725.2|4731.3|4722.3|0
1654648500000|2022-06-08 00:35:00|4733.9|4724.9|4738|4729|4739.2|4730.2|4733.4|4724.4|0
1654648800000|2022-06-08 00:40:00|4738.1|4729.1|4738.3|4729.3|4740.8|4731.8|4738|4729|0
1654649100000|2022-06-08 00:45:00|4738.4|4729.4|4737|4728|4739.9|4730.9|4736.6|4727.6|0
1654649400000|2022-06-08 00:50:00|4736.9|4727.9|4738.9|4729.9|4739.1|4730.1|4736.6|4727.6|0
1654649700000|2022-06-08 00:55:00|4738.8|4729.8|4738.1|4729.1|4739.5|4730.5|4737|4728|0
1654650000000|2022-06-08 01:00:00|4738.5|4729.5|4738.6|4729.6|4740.3|4731.3|4738.1|4729.1|0
1654650300000|2022-06-08 01:05:00|4738.8|4729.8|4735.8|4726.8|4738.9|4729.9|4734.5|4725.5|0
1654650600000|2022-06-08 01:10:00|4735.6|4726.6|4726.5|4717.5|4736.2|4727.2|4725.8|4716.8|0
1654650900000|2022-06-08 01:15:00|4727.2|4718.2|4716.3|4712.3|4728.3|4724.3|4711.8|4707.8|450
1654651200000|2022-06-08 01:20:00|4716.8|4712.8|4695.8|4691.8|4717.8|4713.8|4689.8|4685.8|360
1654651500000|2022-06-08 01:25:00|4694.8|4690.8|4689.8|4685.8|4699.8|4695.8|4685.3|4681.3|171
1654651800000|2022-06-08 01:30:00|4690.3|4686.3|4712.3|4708.3|4742.3|4738.3|4689.8|4685.8|2675
1654652100000|2022-06-08 01:35:00|4713.3|4709.3|4727.3|4723.3|4738.3|4734.3|4713.3|4709.3|1379
1654652400000|2022-06-08 01:40:00|4728.3|4724.3|4727.3|4723.3|4730.3|4726.3|4713.8|4709.8|1816
1654652700000|2022-06-08 01:45:00|4728.3|4724.3|4735.3|4731.3|4744.8|4740.8|4714.8|4710.8|1586
1654653000000|2022-06-08 01:50:00|4736.8|4732.8|4748.8|4744.8|4750.3|4746.3|4735.3|4731.3|1383
1654653300000|2022-06-08 01:55:00|4748.3|4744.3|4759.3|4755.3|4761.3|4757.3|4747.3|4743.3|1260
1654653600000|2022-06-08 02:00:00|4760.3|4756.3|4771.8|4767.8|4772.3|4768.3|4756.3|4752.3|1401
1654653900000|2022-06-08 02:05:00|4772.3|4768.3|4756.3|4752.3|4776.3|4772.3|4756.3|4752.3|1323
1654654200000|2022-06-08 02:10:00|4755.3|4751.3|4766.8|4762.8|4768.8|4764.8|4750.3|4746.3|892
1654654500000|2022-06-08 02:15:00|4767.3|4763.3|4761.8|4757.8|4770.8|4766.8|4753.3|4749.3|737
1654654800000|2022-06-08 02:20:00|4762.3|4758.3|4776.3|4772.3|4776.3|4772.3|4762.3|4758.3|713
1654655100000|2022-06-08 02:25:00|4775.3|4771.3|4790.3|4786.3|4790.3|4786.3|4775.3|4771.3|1459
1654655400000|2022-06-08 02:30:00|4790.8|4786.8|4794.8|4790.8|4798.3|4794.3|4786.3|4782.3|1224
1654655700000|2022-06-08 02:35:00|4794.3|4790.3|4788.3|4784.3|4800.3|4796.3|4787.3|4783.3|852
1654656000000|2022-06-08 02:40:00|4789.3|4785.3|4795.3|4791.3|4801.3|4797.3|4788.3|4784.3|1441
1654656300000|2022-06-08 02:45:00|4795.8|4791.8|4783.8|4779.8|4797.3|4793.3|4773.3|4769.3|1135
1654656600000|2022-06-08 02:50:00|4784.3|4780.3|4782.3|4778.3|4794.3|4790.3|4781.8|4777.8|775
1654656900000|2022-06-08 02:55:00|4781.3|4777.3|4779.8|4775.8|4789.8|4785.8|4778.8|4774.8|847
1654657200000|2022-06-08 03:00:00|4779.3|4775.3|4765.8|4761.8|4780.3|4776.3|4765.3|4761.3|1488
1654657500000|2022-06-08 03:05:00|4765.3|4761.3|4739.3|4735.3|4766.3|4762.3|4738.3|4734.3|1430
1654657800000|2022-06-08 03:10:00|4740.3|4736.3|4722.8|4718.8|4742.3|4738.3|4711.8|4707.8|1903
1654658100000|2022-06-08 03:15:00|4722.3|4718.3|4711.8|4707.8|4738.3|4734.3|4711.3|4707.3|1811
1654658400000|2022-06-08 03:20:00|4711.3|4707.3|4730.3|4726.3|4735.3|4731.3|4708.8|4704.8|1532
1654658700000|2022-06-08 03:25:00|4730.8|4726.8|4728.8|4724.8|4731.3|4727.3|4711.8|4707.8|1089
1654659000000|2022-06-08 03:30:00|4728.3|4724.3|4728.3|4724.3|4734.3|4730.3|4723.3|4719.3|397
1654659300000|2022-06-08 03:35:00|4729.3|4725.3|4743.3|4739.3|4743.3|4739.3|4729.3|4725.3|370
1654659600000|2022-06-08 03:40:00|4743.8|4739.8|4740.3|4736.3|4744.3|4740.3|4736.3|4732.3|320
1654659900000|2022-06-08 03:45:00|4739.8|4735.8|4754.3|4750.3|4757.3|4753.3|4739.8|4735.8|312
1654660200000|2022-06-08 03:50:00|4753.8|4749.8|4750.8|4746.8|4758.3|4754.3|4750.3|4746.3|268
1654660500000|2022-06-08 03:55:00|4750.3|4746.3|4753.3|4749.3|4757.3|4753.3|4750.3|4746.3|186
1654660800000|2022-06-08 04:00:00|4755.6|4746.6|4755.4|4746.4|4756.2|4747.2|4754.7|4745.7|0
1654661100000|2022-06-08 04:05:00|4755.2|4746.2|4754.7|4745.7|4756.1|4747.1|4754.7|4745.7|0
1654661400000|2022-06-08 04:10:00|4755|4746|4755.1|4746.1|4755.3|4746.3|4754.2|4745.2|0
1654661700000|2022-06-08 04:15:00|4755|4746|4756|4747|4758.5|4749.5|4754.8|4745.8|0
1654662000000|2022-06-08 04:20:00|4756.2|4747.2|4758.4|4749.4|4759.6|4750.6|4756.2|4747.2|0
1654662300000|2022-06-08 04:25:00|4758.5|4749.5|4760.6|4751.6|4760.9|4751.9|4758.2|4749.2|0
1654662600000|2022-06-08 04:30:00|4760.7|4751.7|4761.7|4752.7|4762.6|4753.6|4760.6|4751.6|0
1654662900000|2022-06-08 04:35:00|4761.6|4752.6|4761|4752|4761.9|4752.9|4760.3|4751.3|0
1654663200000|2022-06-08 04:40:00|4761.3|4752.3|4761.5|4752.5|4762.1|4753.1|4760.8|4751.8|0
1654663500000|2022-06-08 04:45:00|4761.6|4752.6|4764.1|4755.1|4764.4|4755.4|4761.6|4752.6|0
1654663800000|2022-06-08 04:50:00|4763.9|4754.9|4757.2|4748.2|4763.9|4754.9|4756.9|4747.9|0
1654664100000|2022-06-08 04:55:00|4757.4|4748.4|4753.3|4744.3|4757.5|4748.5|4752.8|4743.8|0
1654664400000|2022-06-08 05:00:00|4752.8|4743.8|4748.8|4744.8|4754.8|4750.8|4734.3|4730.3|1857
1654664700000|2022-06-08 05:05:00|4748.3|4744.3|4773.3|4769.3|4773.3|4769.3|4747.3|4743.3|1099
1654665000000|2022-06-08 05:10:00|4772.3|4768.3|4769.3|4765.3|4783.3|4779.3|4769.3|4765.3|1174
1654665300000|2022-06-08 05:15:00|4769.8|4765.8|4740.3|4736.3|4770.3|4766.3|4739.3|4735.3|1103
1654665600000|2022-06-08 05:20:00|4740.8|4736.8|4735.8|4731.8|4753.8|4749.8|4731.3|4727.3|853
1654665900000|2022-06-08 05:25:00|4736.3|4732.3|4737.3|4733.3|4743.3|4739.3|4730.8|4726.8|699
1654666200000|2022-06-08 05:30:00|4735.8|4731.8|4738.8|4734.8|4747.3|4743.3|4733.3|4729.3|311
1654666500000|2022-06-08 05:35:00|4738.3|4734.3|4751.3|4747.3|4751.8|4747.8|4731.8|4727.8|534
1654666800000|2022-06-08 05:40:00|4750.8|4746.8|4758.8|4754.8|4764.3|4760.3|4748.3|4744.3|684
1654667100000|2022-06-08 05:45:00|4759.3|4755.3|4771.3|4767.3|4773.8|4769.8|4757.3|4753.3|591
1654667400000|2022-06-08 05:50:00|4772.3|4768.3|4767.8|4763.8|4779.3|4775.3|4765.3|4761.3|585
1654667700000|2022-06-08 05:55:00|4767.3|4763.3|4771.8|4767.8|4773.8|4769.8|4760.8|4756.8|507
1654668000000|2022-06-08 06:00:00|4772.3|4768.3|4766.3|4762.3|4772.8|4768.8|4760.3|4756.3|442
1654668300000|2022-06-08 06:05:00|4765.8|4761.8|4774.3|4770.3|4775.3|4771.3|4762.8|4758.8|464
1654668600000|2022-06-08 06:10:00|4773.8|4769.8|4771.3|4767.3|4777.3|4773.3|4766.3|4762.3|633
1654668900000|2022-06-08 06:15:00|4770.8|4766.8|4773.3|4769.3|4775.3|4771.3|4764.3|4760.3|782
1654669200000|2022-06-08 06:20:00|4773.8|4769.8|4785.3|4781.3|4786.3|4782.3|4771.8|4767.8|881
1654669500000|2022-06-08 06:25:00|4784.3|4780.3|4782.3|4778.3|4789.3|4785.3|4777.3|4773.3|747
1654669800000|2022-06-08 06:30:00|4781.8|4777.8|4782.8|4778.8|4789.3|4785.3|4780.3|4776.3|458
1654670100000|2022-06-08 06:35:00|4782.3|4778.3|4779.8|4775.8|4788.3|4784.3|4779.8|4775.8|373
1654670400000|2022-06-08 06:40:00|4779.3|4775.3|4783.3|4779.3|4786.3|4782.3|4773.3|4769.3|440
1654670700000|2022-06-08 06:45:00|4783.8|4779.8|4788.3|4784.3|4789.8|4785.8|4781.8|4777.8|389
1654671000000|2022-06-08 06:50:00|4787.3|4783.3|4788.3|4784.3|4791.3|4787.3|4781.3|4777.3|583
1654671300000|2022-06-08 06:55:00|4787.8|4783.8|4791.8|4787.8|4793.3|4789.3|4786.3|4782.3|554
1654671600000|2022-06-08 07:00:00|4790.3|4786.3|4795.3|4791.3|4796.3|4792.3|4788.3|4784.3|784
1654671900000|2022-06-08 07:05:00|4795.8|4791.8|4793.3|4789.3|4802.8|4798.8|4787.3|4783.3|1142
1654672200000|2022-06-08 07:10:00|4792.8|4788.8|4801.3|4797.3|4802.3|4798.3|4787.3|4783.3|1126
1654672500000|2022-06-08 07:15:00|4800.8|4796.8|4809.3|4805.3|4813.3|4809.3|4799.3|4795.3|1224
1654672800000|2022-06-08 07:20:00|4809.8|4805.8|4815.3|4811.3|4815.3|4811.3|4806.3|4802.3|808
1654673100000|2022-06-08 07:25:00|4814.8|4810.8|4816.3|4812.3|4818.3|4814.3|4812.3|4808.3|767
1654673400000|2022-06-08 07:30:00|4815.8|4811.8|4821.3|4817.3|4821.8|4817.8|4813.8|4809.8|558
1654673700000|2022-06-08 07:35:00|4820.3|4816.3|4827.3|4823.3|4829.8|4825.8|4820.3|4816.3|1473
1654674000000|2022-06-08 07:40:00|4826.8|4822.8|4832.3|4828.3|4834.3|4830.3|4826.8|4822.8|1006
1654674300000|2022-06-08 07:45:00|4831.3|4827.3|4824.8|4820.8|4836.3|4832.3|4824.8|4820.8|907
1654674600000|2022-06-08 07:50:00|4825.8|4821.8|4813.3|4809.3|4827.3|4823.3|4811.3|4807.3|1254
1654674900000|2022-06-08 07:55:00|4814.3|4810.3|4817.8|4813.8|4820.3|4816.3|4812.8|4808.8|950
1654675200000|2022-06-08 08:00:00|4817.3|4813.3|4818.8|4814.8|4822.8|4818.8|4806.3|4802.3|716
1654675500000|2022-06-08 08:05:00|4818.3|4814.3|4819.3|4815.3|4826.8|4822.8|4810.3|4806.3|724
1654675800000|2022-06-08 08:10:00|4820.3|4816.3|4814.8|4810.8|4821.3|4817.3|4806.8|4802.8|864
1654676100000|2022-06-08 08:15:00|4815.3|4811.3|4821.3|4817.3|4823.3|4819.3|4811.3|4807.3|595
1654676400000|2022-06-08 08:20:00|4821.8|4817.8|4816.3|4812.3|4822.3|4818.3|4815.3|4811.3|560
1654676700000|2022-06-08 08:25:00|4816.8|4812.8|4820.8|4816.8|4824.3|4820.3|4816.3|4812.3|560
1654677000000|2022-06-08 08:30:00|4825.8|4817.1|4824.5|4815.5|4826.8|4817.8|4821.9|4812.9|0
1654677300000|2022-06-08 08:35:00|4824.2|4815.2|4825.3|4816.3|4827.9|4818.9|4824.2|4815.2|0
1654677600000|2022-06-08 08:40:00|4825|4816|4830.3|4821.3|4830.3|4821.3|4823.5|4814.5|0
1654677900000|2022-06-08 08:45:00|4830.5|4821.5|4825.1|4816.1|4833|4824|4824|4815|0
1654678200000|2022-06-08 08:50:00|4825.3|4816.3|4825.3|4816.3|4827|4818|4821.5|4812.5|0
1654678500000|2022-06-08 08:55:00|4825.2|4816.2|4823.3|4814.3|4825.2|4816.2|4821|4812|0
1654678800000|2022-06-08 09:00:00|4823|4814|4820|4811|4824.5|4815.5|4820|4811|0
1654679100000|2022-06-08 09:05:00|4820.1|4811.1|4815.4|4806.4|4820.5|4811.5|4814.9|4805.9|0
1654679400000|2022-06-08 09:10:00|4815.5|4806.5|4818.5|4809.5|4819.8|4810.8|4813.1|4804.1|0
1654679700000|2022-06-08 09:15:00|4818.6|4809.6|4808.8|4795.8|4819.4|4810.4|4808.8|4793.8|105
1654680000000|2022-06-08 09:20:00|4807.8|4796.8|4809.8|4801.8|4815.8|4803.8|4803.8|4795.8|24
1654680300000|2022-06-08 09:25:00|4810.8|4802.8|4809.8|4802.8|4812.8|4804.8|4808.8|4800.8|58
1654680600000|2022-06-08 09:30:00|4810.8|4803.8|4815.8|4807.8|4816.8|4809.8|4809.8|4803.8|55
1654680900000|2022-06-08 09:35:00|4814.8|4808.8|4818.8|4810.8|4821.8|4813.8|4812.8|4805.8|96
1654681200000|2022-06-08 09:40:00|4817.8|4809.8|4823.8|4815.8|4826.8|4815.8|4815.8|4807.8|41
1654681500000|2022-06-08 09:45:00|4822.8|4814.8|4821.8|4813.8|4823.8|4815.8|4820.8|4812.8|76
1654681800000|2022-06-08 09:50:00|4820.8|4812.8|4818.8|4809.8|4823.8|4813.8|4815.8|4806.8|46
1654682100000|2022-06-08 09:55:00|4817.8|4810.8|4811.8|4804.8|4817.8|4810.8|4809.8|4801.8|14
1654682400000|2022-06-08 10:00:00|4809.8|4802.8|4812.8|4804.8|4812.8|4804.8|4807.8|4798.8|18
1654682700000|2022-06-08 10:05:00|4811.8|4803.8|4815.8|4804.8|4815.8|4805.8|4808.8|4799.8|45
1654683000000|2022-06-08 10:10:00|4814.8|4807.8|4816.8|4804.8|4819.8|4810.8|4810.8|4802.8|24
1654683300000|2022-06-08 10:15:00|4817.8|4805.8|4813.8|4805.8|4818.8|4807.8|4808.8|4800.8|15
1654683600000|2022-06-08 10:20:00|4814.8|4806.8|4813.8|4804.8|4814.8|4806.8|4809.8|4802.8|16
1654683900000|2022-06-08 10:25:00|4812.8|4803.8|4814.8|4804.8|4814.8|4807.8|4812.8|4803.8|6
1654684200000|2022-06-08 10:30:00|4813.8|4805.8|4817.8|4809.8|4819.8|4811.8|4812.8|4804.8|37
1654684500000|2022-06-08 10:35:00|4818.8|4810.8|4822.8|4812.8|4822.8|4812.8|4817.8|4810.8|8
1654684800000|2022-06-08 10:40:00|4821.8|4811.8|4817.8|4809.8|4822.8|4812.8|4817.8|4809.8|9
1654685100000|2022-06-08 10:45:00|4816.8|4808.8|4822.8|4810.8|4823.8|4814.8|4816.8|4808.8|23
1654685400000|2022-06-08 10:50:00|4821.8||4824.8||4824.8||4820.8||1
1654685700000|2022-06-08 10:55:00|4823.8|4811.8|4822.8|4812.8|4824.8|4814.8|4821.8|4811.8|4
1654686000000|2022-06-08 11:00:00|4820.8|4811.8|4818.8|4809.8|4820.8|4811.8|4815.8|4804.8|10
1654686300000|2022-06-08 11:05:00|4819.8|4810.8|4818.8|4808.8|4819.8|4810.8|4816.8|4808.8|5
1654686600000|2022-06-08 11:10:00|4820.8|4809.8|4824.8|4815.8|4826.8|4818.8|4820.8|4808.8|7
1654686900000|2022-06-08 11:15:00|4825.8|4816.8|4825.8|4815.8|4825.8|4816.8|4822.8|4814.8|4
1654687200000|2022-06-08 11:20:00|4824.8|4817.8|4820.8|4812.8|4825.8|4817.8|4819.8|4810.8|4
1654687500000|2022-06-08 11:25:00||4811.8||4812.8||4813.8||4810.8|2
1654687800000|2022-06-08 11:30:00|4822.8|4811.8|4824.8|4813.8|4825.8|4817.8|4822.8|4811.8|3
1654688100000|2022-06-08 11:35:00|4823.8|4814.8|4820.8|4812.8|4824.8|4814.8|4819.8|4810.8|7
1654688400000|2022-06-08 11:40:00|4818.8|4811.8|4821.8|4814.8|4821.8|4814.8|4817.8|4806.8|144
1654688700000|2022-06-08 11:45:00|4820.8|4811.8|4810.8|4802.8|4820.8|4811.8|4810.8|4802.8|39
1654689000000|2022-06-08 11:50:00|4809.8|4800.8|4809.8|4799.8|4812.8|4804.8|4806.8|4799.8|32
1654689300000|2022-06-08 11:55:00|4808.8|4798.8|4806.8|4798.8|4808.8|4801.8|4805.8|4797.8|51
1654689600000|2022-06-08 12:00:00|4805.8|4797.8|4809.8|4801.8|4811.8|4802.8|4805.8|4797.8|25
1654689900000|2022-06-08 12:05:00|4808.8|4800.8|4808.8|4799.8|4812.8|4802.8|4806.8|4799.8|20
1654690200000|2022-06-08 12:10:00|4807.8|4800.8|4808.8|4798.8|4810.8|4801.8|4805.8|4797.8|18
1654690500000|2022-06-08 12:15:00|4805.8|4797.8|4806.8|4797.8|4806.8|4798.8|4803.8|4795.8|12
1654690800000|2022-06-08 12:20:00|4805.8|4798.8|4805.8|4797.8|4806.8|4798.8|4803.8|4795.8|25
1654691100000|2022-06-08 12:25:00|4804.8|4796.8|4808.8|4799.8|4809.8|4802.8|4801.8|4793.8|85
1654691400000|2022-06-08 12:30:00|4807.8|4797.8|4796.8|4787.8|4807.8|4798.8|4793.8|4785.8|42
1654691700000|2022-06-08 12:35:00|4795.8|4786.8|4797.8|4789.8|4799.8|4791.8|4794.8|4786.8|46
1654692000000|2022-06-08 12:40:00|4796.8|4788.8|4806.8|4796.8|4806.8|4797.8|4795.8|4787.8|15
1654692300000|2022-06-08 12:45:00|4805.8|4795.8|4808.8|4797.8|4809.8|4798.8|4803.8|4795.8|15
1654692600000|2022-06-08 12:50:00|4807.8|4798.8|4799.8|4789.8|4810.8|4801.8|4798.8|4789.8|17
1654692900000|2022-06-08 12:55:00|4800.8|4790.8|4799.8|4792.8|4806.8|4796.8|4799.8|4790.8|29
1654693200000|2022-06-08 13:00:00|4800.8|4793.8|4801.8|4792.8|4805.8|4795.8|4797.8|4790.8|38
1654693500000|2022-06-08 13:05:00|4800.8|4791.8|4802.8|4794.8|4804.8|4795.8|4799.8|4790.8|21
1654693800000|2022-06-08 13:10:00|4801.8|4793.8|4803.8|4795.8|4806.8|4797.8|4799.8|4791.8|26
1654694100000|2022-06-08 13:15:00|4802.8|4796.8|4800.8|4792.8|4804.8|4797.8|4799.8|4790.8|24
1654694400000|2022-06-08 13:20:00|4799.8|4793.8|4807.8|4796.8|4807.8|4796.8|4799.8|4791.8|15
1654694700000|2022-06-08 13:25:00|4806.8|4795.8|4805.8|4794.8|4806.8|4799.8|4802.8|4793.8|53
1654695000000|2022-06-08 13:30:00|4804.8|4795.8|4792.8|4782.8|4805.8|4795.8|4774.8|4765.8|286
1654695300000|2022-06-08 13:35:00|4790.8|4781.8|4807.8|4798.8|4807.8|4800.8|4783.8|4773.8|175
1654695600000|2022-06-08 13:40:00|4809.8|4797.8|4791.8|4779.8|4809.8|4798.8|4787.8|4779.8|257
1654695900000|2022-06-08 13:45:00|4790.8|4780.8|4815.8|4807.8|4819.8|4810.8|4787.8|4778.8|131
1654696200000|2022-06-08 13:50:00|4814.8|4804.8|4830.8|4823.8|4830.8|4823.8|4813.8|4804.8|168
1654696500000|2022-06-08 13:55:00|4829.8|4822.8|4836.8|4828.8|4842.8|4833.8|4827.8|4819.8|105
1654696800000|2022-06-08 14:00:00|4835.8|4825.8|4833.8|4824.8|4836.8|4827.8|4816.8|4807.8|145
1654697100000|2022-06-08 14:05:00|4834.8|4823.8|4833.8|4825.8|4840.8|4829.8|4828.8|4820.8|106
1654697400000|2022-06-08 14:10:00|4834.8|4824.8|4811.8|4801.8|4836.8|4826.8|4808.8|4797.8|230
1654697700000|2022-06-08 14:15:00|4810.8|4799.8|4803.8|4793.8|4811.8|4802.8|4794.8|4784.8|132
1654698000000|2022-06-08 14:20:00|4804.8|4794.8|4821.8|4812.8|4823.8|4814.8|4802.8|4793.8|123
1654698300000|2022-06-08 14:25:00|4820.8|4811.8|4796.8|4787.8|4823.8|4811.8|4795.8|4786.8|123
1654698600000|2022-06-08 14:30:00|4795.8|4786.8|4802.8|4793.8|4807.8|4797.8|4795.8|4785.8|23
1654698900000|2022-06-08 14:35:00|4803.8|4794.8|4809.8|4800.8|4813.8|4805.8|4801.8|4791.8|34
1654699200000|2022-06-08 14:40:00|4808.8|4799.8|4809.8|4799.8|4818.8|4810.8|4800.8|4792.8|146
1654699500000|2022-06-08 14:45:00|4808.8|4800.8|4815.8|4808.8|4821.8|4813.8|4808.8|4799.8|111
1654699800000|2022-06-08 14:50:00|4817.8|4807.8|4826.8|4818.8|4828.8|4820.8|4817.8|4807.8|122
1654700100000|2022-06-08 14:55:00|4825.8|4817.8|4816.8|4809.8|4826.8|4818.8|4814.8|4806.8|124
1654700400000|2022-06-08 15:00:00|4818.8|4810.8|4811.8|4802.8|4818.8|4810.8|4808.8|4799.8|71
1654700700000|2022-06-08 15:05:00|4812.8|4803.8|4825.8|4817.8|4826.8|4817.8|4812.8|4802.8|102
1654701000000|2022-06-08 15:10:00|4824.8|4816.8|4846.8|4838.8|4846.8|4838.8|4822.8|4813.8|162
1654701300000|2022-06-08 15:15:00|4847.8|4839.8|4854.8|4845.8|4861.8|4853.8|4846.8|4837.8|179
1654701600000|2022-06-08 15:20:00|4853.8|4844.8|4849.8|4838.8|4857.8|4848.8|4845.8|4837.8|102
1654701900000|2022-06-08 15:25:00|4850.8|4839.8|4855.8|4846.8|4856.8|4849.8|4849.8|4838.8|49
1654702200000|2022-06-08 15:30:00|4856.8|4847.8|4866.8|4856.8|4867.8|4860.8|4855.8|4845.8|61
1654702500000|2022-06-08 15:35:00|4865.8|4857.8|4877.8|4868.8|4877.8|4868.8|4862.8|4853.8|102
1654702800000|2022-06-08 15:40:00|4878.8|4867.8|4875.8|4865.8|4884.8|4876.8|4873.8|4862.8|136
1654703100000|2022-06-08 15:45:00|4874.8|4866.8|4883.8|4873.8|4884.8|4876.8|4874.8|4865.8|75
1654703400000|2022-06-08 15:50:00|4884.8|4874.8|4886.8|4878.8|4888.8|4880.8|4881.8|4873.8|69
1654703700000|2022-06-08 15:55:00|4885.8|4877.8|4882.8|4873.8|4887.8|4879.8|4879.8|4871.8|97
1654704000000|2022-06-08 16:00:00|4880.8|4872.8|4889.8|4878.8|4889.8|4881.8|4874.8|4866.8|175
1654704300000|2022-06-08 16:05:00|4887.8|4879.8|4883.8|4875.8|4889.8|4881.8|4880.8|4871.8|181
1654704600000|2022-06-08 16:10:00|4882.8|4876.8|4879.8|4870.8|4888.8|4878.8|4877.8|4868.8|86
1654704900000|2022-06-08 16:15:00|4873.8|4869.8|4874.8|4866.8|4879.8|4869.8|4868.8|4857.8|24
1654705200000|2022-06-08 16:20:00|4875.8|4867.8|4853.8|4843.8|4878.8|4867.8|4847.8|4838.8|55
1654705500000|2022-06-08 16:25:00|4851.8|4844.8|4850.8|4840.8|4853.8|4845.8|4835.8|4826.8|68
1654705800000|2022-06-08 16:30:00|4849.8|4839.8|4841.8|4830.8|4850.8|4841.8|4839.8|4829.8|42
1654706100000|2022-06-08 16:35:00|4839.8|4829.8|4834.8|4820.8|4842.8|4831.8|4834.8|4820.8|48
1654706400000|2022-06-08 16:40:00|4832.8|4822.8|4823.8|4812.8|4832.8|4824.8|4821.8|4812.8|80
1654706700000|2022-06-08 16:45:00|4822.8|4813.8|4838.8|4826.8|4838.8|4829.8|4820.8|4810.8|41
1654707000000|2022-06-08 16:50:00|4837.8|4828.8|4844.8|4835.8|4844.8|4836.8|4835.8|4825.8|44
1654707300000|2022-06-08 16:55:00|4843.8|4834.8|4856.8|4847.8|4856.8|4848.8|4842.8|4832.8|27
1654707600000|2022-06-08 17:00:00|4855.8|4846.8|4854.8|4843.8|4866.8|4856.8|4849.8|4839.8|70
1654707900000|2022-06-08 17:05:00|4853.8|4847.8|4860.8|4852.8|4864.8|4855.8|4850.8|4839.8|52
1654708200000|2022-06-08 17:10:00|4861.8|4851.8|4855.8|4848.8|4866.8|4858.8|4855.8|4848.8|54
1654708500000|2022-06-08 17:15:00|4857.8|4846.8|4849.8|4840.8|4858.8|4846.8|4841.8|4834.8|99
1654708800000|2022-06-08 17:20:00|4848.8|4839.8|4851.8|4842.8|4853.8|4844.8|4846.8|4838.8|39
1654709100000|2022-06-08 17:25:00|4850.8|4843.8|4843.8|4834.8|4852.8|4844.8|4841.8|4834.8|44
1654709400000|2022-06-08 17:30:00|4844.8|4835.8|4839.8|4829.8|4844.8|4836.8|4834.8|4827.8|47
1654709700000|2022-06-08 17:35:00|4838.8|4830.8|4828.8|4818.8|4839.8|4830.8|4828.8|4818.8|63
1654710000000|2022-06-08 17:40:00|4827.8|4817.8|4843.8|4833.8|4844.8|4833.8|4826.8|4817.8|29
1654710300000|2022-06-08 17:45:00|4844.8|4831.8|4848.8|4837.8|4850.8|4838.8|4836.8|4825.8|30
1654710600000|2022-06-08 17:50:00|4849.8|4836.8|4849.8|4840.8|4850.8|4841.8|4835.8|4827.8|35
1654710900000|2022-06-08 17:55:00|4848.8|4839.8|4853.8|4843.8|4857.8|4849.8|4847.8|4836.8|47
1654711200000|2022-06-08 18:00:00|4856.8|4845.8|4867.8|4858.8|4869.8|4860.8|4855.8|4845.8|45
1654711500000|2022-06-08 18:05:00|4868.8|4859.8|4874.8|4865.8|4874.8|4865.8|4866.8|4858.8|58
1654711800000|2022-06-08 18:10:00|4873.8|4863.8|4890.8|4883.8|4890.8|4883.8|4871.8|4861.8|193
1654712100000|2022-06-08 18:15:00|4892.8|4882.8|4893.8|4881.8|4895.8|4886.8|4887.8|4877.8|103
1654712400000|2022-06-08 18:20:00|4892.8|4882.8|4894.8|4884.8|4898.8|4890.8|4892.8|4882.8|47
1654712700000|2022-06-08 18:25:00|4893.8|4883.8|4894.8|4885.8|4897.8|4888.8|4879.8|4871.8|47
1654713000000|2022-06-08 18:30:00|4893.8|4884.8|4896.8|4887.8|4898.8|4891.8|4892.8|4883.8|51
1654713300000|2022-06-08 18:35:00|4895.8|4888.8|4895.8|4884.8|4907.8|4896.8|4890.8|4880.8|70
1654713600000|2022-06-08 18:40:00|4894.8|4883.8|4904.8|4894.8|4905.8|4896.8|4893.8|4882.8|51
1654713900000|2022-06-08 18:45:00|4906.8|4892.8|4909.8|4894.8|4913.8|4905.8|4904.8|4892.8|60
1654714200000|2022-06-08 18:50:00|4908.8|4897.8|4899.8|4888.8|4910.8|4898.8|4895.8|4885.8|129
1654714500000|2022-06-08 18:55:00|4897.8|4889.8|4893.1|4884.1|4900.8|4889.8|4890.8|4880.8|34
1654714800000|2022-06-08 19:00:00|4893.2|4884.2|4895|4886|4899|4890|4890|4881|0
1654715100000|2022-06-08 19:05:00|4894.9|4885.9|4893.1|4884.1|4899|4890|4890.2|4881.2|0
1654715400000|2022-06-08 19:10:00|4893|4884|4901.3|4892.3|4902.6|4893.6|4891.2|4882.2|0
1654715700000|2022-06-08 19:15:00|4901.4|4892.4|4905|4896|4906.1|4897.1|4901|4892|0
1654716000000|2022-06-08 19:20:00|4904.8|4895.8|4908.6|4899.6|4912|4903|4904.7|4895.7|0
1654716300000|2022-06-08 19:25:00|4908.7|4899.7|4927.3|4918.3|4928.6|4919.6|4908.7|4899.7|0
1654716600000|2022-06-08 19:30:00|4927.4|4918.4|4929.4|4920.4|4930.5|4921.5|4921.7|4912.7|0
1654716900000|2022-06-08 19:35:00|4929.3|4920.3|4927|4918|4931.1|4922.1|4925.8|4916.8|0
1654717200000|2022-06-08 19:40:00|4926.5|4917.5|4927.8|4918.8|4927.8|4918.8|4920.4|4911.4|0
1654717500000|2022-06-08 19:45:00|4928.1|4919.1|4918.3|4909.3|4928.1|4919.1|4918.3|4909.3|0
1654717800000|2022-06-08 19:50:00|4918.8|4909.8|4917.4|4908.4|4923.3|4914.3|4916.1|4907.1|0
1654718100000|2022-06-08 19:55:00|4917.5|4908.5|4918.9|4909.9|4919.6|4910.6|4914.6|4905.6|0
1654718400000|2022-06-08 20:00:00|4918.6|4909.6|4915.6|4906.6|4921|4912|4914.9|4905.9|0
1654718700000|2022-06-08 20:05:00|4915.5|4906.5|4918.1|4909.1|4918.9|4909.9|4914.6|4905.6|0
1654719000000|2022-06-08 20:10:00|4917.8|4908.8|4921.8|4912.8|4921.8|4912.8|4916.5|4907.5|0
1654719300000|2022-06-08 20:15:00|4921.5|4912.5|4919.1|4910.1|4921.8|4912.8|4917.5|4908.5|0
1654719600000|2022-06-08 20:20:00|4919|4910|4920.2|4911.2|4920.9|4911.9|4918.4|4909.4|0
1654719900000|2022-06-08 20:25:00|4919.9|4910.9|4920.2|4911.2|4920.9|4911.9|4919.8|4910.8|0
1654720200000|2022-06-08 20:30:00|4920.5|4911.5|4921.3|4912.3|4922|4913|4920|4911|0
1654720500000|2022-06-08 20:35:00|4921.6|4912.6|4920.9|4911.9|4922.2|4913.2|4920.6|4911.6|0
1654720800000|2022-06-08 20:40:00|4920.6|4911.6|4919.8|4910.8|4920.6|4911.6|4919.1|4910.1|0
1654721100000|2022-06-08 20:45:00|4920.2|4911.2|4918.8|4909.8|4920.2|4911.2|4918.8|4909.8|0
1654721400000|2022-06-08 20:50:00|4919.1|4910.1|4898.4|4889.4|4919.3|4910.3|4898.4|4889.4|0
1654721700000|2022-06-08 20:55:00|4898.7|4889.7|4889.7|4880.7|4899.1|4890.1|4889.4|4880.4|0
1654722000000|2022-06-08 21:00:00|4890|4881|4890.4|4881.4|4890.5|4881.5|4889.4|4880.4|0
1654722300000|2022-06-08 21:05:00|4890.5|4881.5|4891.3|4882.3|4891.3|4882.3|4890.3|4881.3|0
1654722600000|2022-06-08 21:10:00|4891.4|4882.4|4891.3|4882.3|4891.5|4882.5|4891.3|4882.3|0
1654722900000|2022-06-08 21:15:00|4891.6|4882.6|4891.4|4882.4|4891.7|4882.7|4891.4|4882.4|0
1654723200000|2022-06-08 21:20:00|4891.6|4882.6|4891|4882|4891.6|4882.6|4890.6|4881.6|0
1654723500000|2022-06-08 21:25:00|4890.9|4881.9|4891.2|4882.2|4891.2|4882.2|4890.8|4881.8|0
1654723800000|2022-06-08 21:30:00|4891|4882|4890.1|4881.1|4891|4882|4890.1|4881.1|0
1654724100000|2022-06-08 21:35:00|4891|4882|4893.7|4884.7|4894.2|4885.2|4890.5|4881.5|0
1654724700000|2022-06-08 21:45:00|4894.5|4885.5|4894.3|4885.3|4894.5|4885.5|4894.1|4885.1|0
1654725000000|2022-06-08 21:50:00|4894.5|4885.5|4894.7|4885.7|4894.9|4885.9|4894.5|4885.5|0
1654725300000|2022-06-08 21:55:00|4894.9|4885.9|4895.7|4886.7|4895.8|4886.8|4894.5|4885.5|0
1654725600000|2022-06-08 22:00:00|4894.5|4885.5|4891|4882|4895.3|4886.3|4891|4882|0
1654725900000|2022-06-08 22:05:00|4891.3|4882.3|4892.8|4883.8|4892.8|4883.8|4891.3|4882.3|0
1654726200000|2022-06-08 22:10:00|4892.6|4883.6|4893.8|4884.8|4894.2|4885.2|4892.1|4883.1|0
1654726500000|2022-06-08 22:15:00|4894.1|4885.1|4891.9|4882.9|4894.9|4885.9|4891.7|4882.7|0
1654726800000|2022-06-08 22:20:00|4892|4883|4893.8|4884.8|4895.2|4886.2|4892|4883|0
1654727100000|2022-06-08 22:25:00|4894|4885|4895.9|4886.9|4896.7|4887.7|4894|4885|0
1654727400000|2022-06-08 22:30:00|4896.3|4887.3|4897.5|4888.5|4898.1|4889.1|4896.3|4887.3|0
1654727700000|2022-06-08 22:35:00|4897.3|4888.3|4897.4|4888.4|4897.8|4888.8|4895.7|4886.7|0
1654728000000|2022-06-08 22:40:00|4897.6|4888.6|4901.1|4892.1|4901.5|4892.5|4897.4|4888.4|0
1654728300000|2022-06-08 22:45:00|4900.9|4891.9|4901.5|4892.5|4901.5|4892.5|4900.4|4891.4|0
1654728600000|2022-06-08 22:50:00|4901.1|4892.1|4902.4|4893.4|4902.4|4893.4|4901.1|4892.1|0
1654728900000|2022-06-08 22:55:00|4902.7|4893.7|4902.9|4893.9|4903.6|4894.6|4902|4893|0
1654729200000|2022-06-08 23:00:00|4903.1|4894.1|4903.2|4894.2|4904.2|4895.2|4902.2|4893.2|0
1654729500000|2022-06-08 23:05:00|4903|4894|4903.3|4894.3|4904.4|4895.4|4902.8|4893.8|0
1654729800000|2022-06-08 23:10:00|4903.5|4894.5|4904.4|4895.4|4904.4|4895.4|4903.3|4894.3|0
1654730100000|2022-06-08 23:15:00|4904.7|4895.7|4904.6|4895.6|4904.7|4895.7|4904.2|4895.2|0
1654730400000|2022-06-08 23:20:00|4904.8|4895.8|4903.8|4894.8|4905|4896|4903.8|4894.8|0
1654730700000|2022-06-08 23:25:00|4903.7|4894.7|4902.1|4893.1|4903.7|4894.7|4901.4|4892.4|0
1654731000000|2022-06-08 23:30:00|4902.3|4893.3|4904.5|4895.5|4905.2|4896.2|4901.9|4892.9|0
1654731300000|2022-06-08 23:35:00|4904.3|4895.3|4897.1|4888.1|4904.8|4895.8|4897.1|4888.1|0
1654731600000|2022-06-08 23:40:00|4897.3|4888.3|4899|4890|4899.5|4890.5|4896.1|4887.1|0
1654731900000|2022-06-08 23:45:00|4898.8|4889.8|4900.3|4891.3|4900.3|4891.3|4898.8|4889.8|0
1654732200000|2022-06-08 23:50:00|4900.6|4891.6|4897.6|4888.6|4900.6|4891.6|4897.2|4888.2|0
1654732500000|2022-06-08 23:55:00|4897.7|4888.7|4899.4|4890.4|4899.4|4890.4|4897|4888|0
1654732800000|2022-06-09 00:00:00|4899.7|4890.7|4896.1|4887.1|4904.3|4895.3|4895.7|4886.7|0
1654733100000|2022-06-09 00:05:00|4895.8|4886.8|4896.8|4887.8|4898.6|4889.6|4895|4886|0
1654733400000|2022-06-09 00:10:00|4897.1|4888.1|4896.1|4887.1|4898.6|4889.6|4894.7|4885.7|0
1654733700000|2022-06-09 00:15:00|4896.3|4887.3|4893.4|4884.4|4897.2|4888.2|4890.7|4881.7|0
1654734000000|2022-06-09 00:20:00|4893.5|4884.5|4898.7|4889.7|4899.6|4890.6|4891.4|4882.4|0
1654734300000|2022-06-09 00:25:00|4898.8|4889.8|4899.5|4890.5|4899.9|4890.9|4897.9|4888.9|0
1654734600000|2022-06-09 00:30:00|4899.7|4890.7|4898.8|4889.8|4900.4|4891.4|4896.6|4887.6|0
1654734900000|2022-06-09 00:35:00|4899.1|4890.1|4894.2|4885.2|4899.9|4890.9|4892.7|4883.7|0
1654735200000|2022-06-09 00:40:00|4894.1|4885.1|4888.9|4879.9|4894.2|4885.2|4887.1|4878.1|0
1654735500000|2022-06-09 00:45:00|4888.6|4879.6|4891.2|4882.2|4891.6|4882.6|4888.5|4879.5|0
1654735800000|2022-06-09 00:50:00|4891.4|4882.4|4890.9|4881.9|4892.5|4883.5|4890.2|4881.2|0
1654736100000|2022-06-09 00:55:00|4890.6|4881.6|4888.6|4879.6|4891.4|4882.4|4888.3|4879.3|0
1654736400000|2022-06-09 01:00:00|4888.9|4879.9|4892.6|4883.6|4896.1|4887.1|4887.4|4878.4|0
1654736700000|2022-06-09 01:05:00|4892.3|4883.3|4894.1|4885.1|4894.1|4885.1|4891.5|4882.5|0
1654737000000|2022-06-09 01:10:00|4893.8|4884.8|4892.7|4883.7|4897.2|4888.2|4892.3|4883.3|0
1654737300000|2022-06-09 01:15:00|4894.7|4885.7|4885.8|4881.8|4896.3|4892.3|4878.8|4874.8|521
1654737600000|2022-06-09 01:20:00|4886.3|4882.3|4873.8|4869.8|4892.3|4888.3|4867.8|4863.8|579
1654737900000|2022-06-09 01:25:00|4873.3|4869.3|4872.8|4868.8|4887.3|4883.3|4868.8|4864.8|560
1654738200000|2022-06-09 01:30:00|4874.8|4870.8|4897.3|4893.3|4906.3|4902.3|4866.8|4862.8|3551
1654738500000|2022-06-09 01:35:00|4897.8|4893.8|4826.3|4822.3|4902.8|4898.8|4822.3|4818.3|3260
1654738800000|2022-06-09 01:40:00|4825.8|4821.8|4818.3|4814.3|4856.3|4852.3|4818.3|4814.3|2745
1654739100000|2022-06-09 01:45:00|4818.8|4814.8|4809.3|4805.3|4823.8|4819.8|4789.3|4785.3|2584
1654739400000|2022-06-09 01:50:00|4808.8|4804.8|4824.8|4820.8|4828.3|4824.3|4799.3|4795.3|3775
1654739700000|2022-06-09 01:55:00|4824.3|4820.3|4816.3|4812.3|4839.3|4835.3|4811.8|4807.8|2594
1654740000000|2022-06-09 02:00:00|4815.8|4811.8|4809.8|4805.8|4824.8|4820.8|4802.3|4798.3|1678
1654740300000|2022-06-09 02:05:00|4809.3|4805.3|4810.3|4806.3|4825.3|4821.3|4806.8|4802.8|1410
1654740600000|2022-06-09 02:10:00|4810.8|4806.8|4829.8|4825.8|4836.3|4832.3|4809.8|4805.8|1724
1654740900000|2022-06-09 02:15:00|4830.3|4826.3|4818.3|4814.3|4830.3|4826.3|4806.3|4802.3|1306
1654741200000|2022-06-09 02:20:00|4816.8|4812.8|4773.8|4769.8|4819.3|4815.3|4773.8|4769.8|1445
1654741500000|2022-06-09 02:25:00|4773.3|4769.3|4746.3|4742.3|4776.8|4772.8|4745.8|4741.8|2414
1654741800000|2022-06-09 02:30:00|4746.8|4742.8|4736.8|4732.8|4766.8|4762.8|4734.3|4730.3|2686
1654742100000|2022-06-09 02:35:00|4737.3|4733.3|4759.3|4755.3|4759.3|4755.3|4735.3|4731.3|1878
1654742400000|2022-06-09 02:40:00|4758.8|4754.8|4773.3|4769.3|4775.3|4771.3|4758.8|4754.8|1654
1654742700000|2022-06-09 02:45:00|4774.3|4770.3|4781.8|4777.8|4787.3|4783.3|4765.3|4761.3|1050
1654743000000|2022-06-09 02:50:00|4781.3|4777.3|4771.3|4767.3|4783.3|4779.3|4759.3|4755.3|1190
1654743300000|2022-06-09 02:55:00|4770.8|4766.8|4776.8|4772.8|4779.8|4775.8|4752.8|4748.8|1304
1654743600000|2022-06-09 03:00:00|4776.3|4772.3|4784.8|4780.8|4792.3|4788.3|4768.3|4764.3|1046
1654743900000|2022-06-09 03:05:00|4785.3|4781.3|4778.8|4774.8|4785.8|4781.8|4776.8|4772.8|569
1654744200000|2022-06-09 03:10:00|4778.3|4774.3|4778.3|4774.3|4779.3|4775.3|4771.3|4767.3|499
1654744500000|2022-06-09 03:15:00|4777.8|4773.8|4775.3|4771.3|4779.3|4775.3|4759.3|4755.3|1191
1654744800000|2022-06-09 03:20:00|4775.8|4771.8|4775.8|4771.8|4783.3|4779.3|4765.8|4761.8|969
1654745100000|2022-06-09 03:25:00|4776.3|4772.3|4763.3|4759.3|4776.8|4772.8|4760.8|4756.8|632
1654745400000|2022-06-09 03:30:00|4762.8|4758.8|4745.3|4741.3|4768.8|4764.8|4744.8|4740.8|1297
1654745700000|2022-06-09 03:35:00|4746.3|4742.3|4760.8|4756.8|4765.8|4761.8|4744.8|4740.8|665
1654746000000|2022-06-09 03:40:00|4760.3|4756.3|4766.3|4762.3|4769.3|4765.3|4757.3|4753.3|408
1654746300000|2022-06-09 03:45:00|4767.3|4763.3|4770.8|4766.8|4771.3|4767.3|4763.3|4759.3|216
1654746600000|2022-06-09 03:50:00|4771.3|4767.3|4778.8|4774.8|4778.8|4774.8|4770.3|4766.3|185
1654746900000|2022-06-09 03:55:00|4778.3|4774.3|4777.8|4773.8|4781.3|4777.3|4776.8|4772.8|171
1654747200000|2022-06-09 04:00:00|4781.1|4772.1|4782.3|4773.3|4782.7|4773.7|4780.4|4771.4|0
1654747500000|2022-06-09 04:05:00|4782.4|4773.4|4780.3|4771.3|4782.6|4773.6|4780.3|4771.3|0
1654747800000|2022-06-09 04:10:00|4780.4|4771.4|4781|4772|4781.7|4772.7|4779.7|4770.7|0
1654748100000|2022-06-09 04:15:00|4781.1|4772.1|4781.3|4772.3|4782.2|4773.2|4780.8|4771.8|0
1654748400000|2022-06-09 04:20:00|4781.7|4772.7|4781.5|4772.5|4782.4|4773.4|4780.9|4771.9|0
1654748700000|2022-06-09 04:25:00|4781.9|4772.9|4781.7|4772.7|4782.5|4773.5|4781.2|4772.2|0
1654749000000|2022-06-09 04:30:00|4782|4773|4782.5|4773.5|4782.6|4773.6|4781.7|4772.7|0
1654749300000|2022-06-09 04:35:00|4782.2|4773.2|4780.7|4771.7|4782.2|4773.2|4780.7|4771.7|0
1654749600000|2022-06-09 04:40:00|4780.9|4771.9|4781.4|4772.4|4781.4|4772.4|4780.2|4771.2|0
1654749900000|2022-06-09 04:45:00|4781.1|4772.1|4782.1|4773.1|4782.1|4773.1|4779.9|4770.9|0
1654750200000|2022-06-09 04:50:00|4781.8|4772.8|4783.3|4774.3|4783.4|4774.4|4781.8|4772.8|0
1654750500000|2022-06-09 04:55:00|4782.9|4773.9|4783.1|4774.1|4783.7|4774.7|4782.6|4773.6|0
1654750800000|2022-06-09 05:00:00|4779.3|4775.3|4780.8|4776.8|4781.8|4777.8|4768.3|4764.3|664
1654751100000|2022-06-09 05:05:00|4781.3|4777.3|4805.3|4801.3|4809.3|4805.3|4780.3|4776.3|1370
1654751400000|2022-06-09 05:10:00|4805.8|4801.8|4778.3|4774.3|4810.3|4806.3|4778.3|4774.3|1223
1654751700000|2022-06-09 05:15:00|4778.8|4774.8|4772.8|4768.8|4781.3|4777.3|4765.8|4761.8|1070
1654752000000|2022-06-09 05:20:00|4773.3|4769.3|4751.3|4747.3|4774.3|4770.3|4732.8|4728.8|2550
1654752300000|2022-06-09 05:25:00|4750.3|4746.3|4753.8|4749.8|4764.8|4760.8|4750.3|4746.3|1031
1654752600000|2022-06-09 05:30:00|4753.3|4749.3|4754.3|4750.3|4764.8|4760.8|4747.3|4743.3|890
1654752900000|2022-06-09 05:35:00|4752.8|4748.8|4732.8|4728.8|4757.3|4753.3|4732.8|4728.8|1111
1654753200000|2022-06-09 05:40:00|4733.3|4729.3|4731.8|4727.8|4741.3|4737.3|4722.3|4718.3|1366
1654753500000|2022-06-09 05:45:00|4732.3|4728.3|4720.8|4716.8|4740.3|4736.3|4717.3|4713.3|1171
1654753800000|2022-06-09 05:50:00|4721.3|4717.3|4706.3|4702.3|4728.3|4724.3|4705.8|4701.8|1134
1654754100000|2022-06-09 05:55:00|4706.8|4702.8|4701.8|4697.8|4710.8|4706.8|4697.3|4693.3|1154
1654754400000|2022-06-09 06:00:00|4701.3|4697.3|4696.3|4692.3|4712.3|4708.3|4682.3|4678.3|1817
1654754700000|2022-06-09 06:05:00|4696.8|4692.8|4718.3|4714.3|4719.3|4715.3|4693.8|4689.8|1324
1654755000000|2022-06-09 06:10:00|4717.8|4713.8|4720.3|4716.3|4729.3|4725.3|4710.3|4706.3|1224
1654755300000|2022-06-09 06:15:00|4720.8|4716.8|4716.3|4712.3|4723.8|4719.8|4712.8|4708.8|718
1654755600000|2022-06-09 06:20:00|4715.8|4711.8|4731.3|4727.3|4731.3|4727.3|4713.3|4709.3|704
1654755900000|2022-06-09 06:25:00|4730.8|4726.8|4714.8|4710.8|4732.8|4728.8|4714.3|4710.3|806
1654756200000|2022-06-09 06:30:00|4715.3|4711.3|4696.8|4692.8|4720.8|4716.8|4694.3|4690.3|917
1654756500000|2022-06-09 06:35:00|4697.3|4693.3|4707.3|4703.3|4709.8|4705.8|4696.3|4692.3|809
1654756800000|2022-06-09 06:40:00|4706.8|4702.8|4716.8|4712.8|4717.3|4713.3|4702.8|4698.8|558
1654757100000|2022-06-09 06:45:00|4717.3|4713.3|4695.3|4691.3|4718.3|4714.3|4695.3|4691.3|507
1654757400000|2022-06-09 06:50:00|4694.8|4690.8|4693.3|4689.3|4700.3|4696.3|4690.3|4686.3|672
1654757700000|2022-06-09 06:55:00|4693.8|4689.8|4713.3|4709.3|4713.3|4709.3|4692.8|4688.8|891
1654758000000|2022-06-09 07:00:00|4712.8|4708.8|4710.8|4706.8|4717.3|4713.3|4701.3|4697.3|1324
1654758300000|2022-06-09 07:05:00|4710.3|4706.3|4727.3|4723.3|4727.8|4723.8|4708.3|4704.3|651
1654758600000|2022-06-09 07:10:00|4726.8|4722.8|4719.8|4715.8|4733.8|4729.8|4719.3|4715.3|730
1654758900000|2022-06-09 07:15:00|4719.3|4715.3|4724.8|4720.8|4731.3|4727.3|4717.8|4713.8|633
1654759200000|2022-06-09 07:20:00|4724.3|4720.3|4740.3|4736.3|4740.3|4736.3|4722.8|4718.8|783
1654759500000|2022-06-09 07:25:00|4738.3|4734.3|4740.8|4736.8|4741.8|4737.8|4732.8|4728.8|704
1654759800000|2022-06-09 07:30:00|4741.3|4737.3|4731.3|4727.3|4741.3|4737.3|4718.8|4714.8|901
1654760100000|2022-06-09 07:35:00|4732.3|4728.3|4736.8|4732.8|4737.3|4733.3|4729.3|4725.3|567
1654760400000|2022-06-09 07:40:00|4736.3|4732.3|4747.8|4743.8|4750.3|4746.3|4736.3|4732.3|751
1654760700000|2022-06-09 07:45:00|4748.3|4744.3|4740.3|4736.3|4749.3|4745.3|4737.8|4733.8|810
1654761000000|2022-06-09 07:50:00|4741.8|4737.8|4742.3|4738.3|4751.3|4747.3|4740.3|4736.3|807
1654761300000|2022-06-09 07:55:00|4742.8|4738.8|4738.8|4734.8|4744.3|4740.3|4736.3|4732.3|811
1654761600000|2022-06-09 08:00:00|4738.3|4734.3|4740.3|4736.3|4758.8|4754.8|4732.3|4728.3|1109
1654761900000|2022-06-09 08:05:00|4740.8|4736.8|4740.3|4736.3|4744.8|4740.8|4734.8|4730.8|1069
1654762200000|2022-06-09 08:10:00|4741.3|4737.3|4727.8|4723.8|4741.3|4737.3|4726.3|4722.3|613
1654762500000|2022-06-09 08:15:00|4727.3|4723.3|4733.3|4729.3|4738.3|4734.3|4726.3|4722.3|3977
1654762800000|2022-06-09 08:20:00|4733.8|4729.8|4750.3|4746.3|4750.3|4746.3|4733.8|4729.8|413
1654763100000|2022-06-09 08:25:00|4750.8|4746.8|4752.3|4748.3|4753.3|4749.3|4746.3|4742.3|473
1654763400000|2022-06-09 08:30:00|4754.1|4745.1|4762.5|4753.5|4762.8|4753.8|4753.6|4744.6|0
1654763700000|2022-06-09 08:35:00|4762.8|4753.8|4763.6|4754.6|4767.7|4758.7|4762.8|4753.8|0
1654764000000|2022-06-09 08:40:00|4763.7|4754.7|4764.3|4755.3|4765.9|4756.9|4763|4754|0
1654764300000|2022-06-09 08:45:00|4764.4|4755.4|4784.2|4775.2|4784.2|4775.2|4764.3|4755.3|0
1654764600000|2022-06-09 08:50:00|4784|4775|4790.3|4781.3|4793.1|4784.1|4784|4775|0
1654764900000|2022-06-09 08:55:00|4790.6|4781.6|4801.7|4792.7|4802|4793|4789.3|4780.3|0
1654765200000|2022-06-09 09:00:00|4801.5|4792.5|4801.4|4792.4|4802.3|4793.3|4799.5|4790.5|0
1654765500000|2022-06-09 09:05:00|4801.1|4792.1|4800.6|4791.6|4802.5|4793.5|4798.4|4789.4|0
1654765800000|2022-06-09 09:10:00|4800.3|4791.3|4797.4|4788.4|4801.1|4792.1|4797.1|4788.1|0
1654766100000|2022-06-09 09:15:00|4878.3|4848.3|4936.8|4928.8|4979.8|4967.8|4878.3|4848.3|1770
1654766400000|2022-06-09 09:20:00|4935.8|4927.8|4942.8|4932.8|4952.8|4941.8|4911.8|4902.8|391
1654766700000|2022-06-09 09:25:00|4943.8|4933.8|4948.8|4938.8|4950.8|4940.8|4937.8|4928.8|246
1654767000000|2022-06-09 09:30:00|4949.8|4939.8|4949.8|4941.8|4950.8|4941.8|4927.8|4920.8|212
1654767300000|2022-06-09 09:35:00|4948.8|4940.8|4939.8|4930.8|4958.8|4949.8|4939.8|4929.8|191
1654767600000|2022-06-09 09:40:00|4941.8|4931.8|4941.8|4931.8|4943.8|4934.8|4930.8|4922.8|111
1654767900000|2022-06-09 09:45:00|4942.8|4933.8|4936.8|4928.8|4949.8|4939.8|4935.8|4927.8|222
1654768200000|2022-06-09 09:50:00|4935.8|4929.8|4937.8|4929.8|4943.8|4934.8|4932.8|4925.8|101
1654768500000|2022-06-09 09:55:00|4936.8|4930.8|4950.8|4942.8|4952.8|4944.8|4925.8|4918.8|432
1654768800000|2022-06-09 10:00:00|4949.8|4941.8|4927.8|4920.8|4950.8|4942.8|4927.8|4919.8|83
1654769100000|2022-06-09 10:05:00|4930.8|4919.8|4922.8|4914.8|4935.8|4926.8|4921.8|4912.8|87
1654769400000|2022-06-09 10:10:00|4924.8|4915.8|4919.8|4911.8|4926.8|4917.8|4917.8|4909.8|61
1654769700000|2022-06-09 10:15:00|4918.8|4912.8|4905.8|4897.8|4923.8|4914.8|4903.8|4896.8|164
1654770000000|2022-06-09 10:20:00|4904.8|4895.8|4899.8|4890.8|4915.8|4904.8|4897.8|4889.8|109
1654770300000|2022-06-09 10:25:00|4898.8|4889.8|4901.8|4893.8|4902.8|4893.8|4891.8|4883.8|115
1654770600000|2022-06-09 10:30:00|4900.8|4894.8|4892.8|4885.8|4906.8|4895.8|4892.8|4884.8|102
1654770900000|2022-06-09 10:35:00|4891.8|4884.8|4843.8|4832.8|4895.8|4887.8|4824.8|4814.8|551
1654771200000|2022-06-09 10:40:00|4848.8|4833.8|4793.8|4782.8|4850.8|4839.8|4788.8|4780.8|1118
1654771500000|2022-06-09 10:45:00|4794.8|4783.8|4779.8|4770.8|4797.8|4786.8|4772.8|4760.8|349
1654771800000|2022-06-09 10:50:00|4780.8|4771.8|4775.8|4765.8|4792.8|4783.8|4774.8|4764.8|207
1654772100000|2022-06-09 10:55:00|4776.8|4764.8|4781.8|4772.8|4785.8|4775.8|4771.8|4760.8|68
1654772400000|2022-06-09 11:00:00|4782.8|4773.8|4783.8|4773.8|4784.8|4776.8|4776.8|4767.8|78
1654772700000|2022-06-09 11:05:00|4782.8|4775.8|4798.8|4790.8|4801.8|4792.8|4779.8|4770.8|124
1654773000000|2022-06-09 11:10:00|4799.8|4791.8|4811.8|4800.8|4821.8|4805.8|4798.8|4790.8|233
1654773300000|2022-06-09 11:15:00|4812.8|4799.8|4804.8|4795.8|4812.8|4802.8|4798.8|4789.8|23
1654773600000|2022-06-09 11:20:00|4807.8|4796.8|4849.8|4838.8|4885.8|4873.8|4806.8|4796.8|685
1654773900000|2022-06-09 11:25:00|4848.8|4837.8|4849.8|4839.8|4874.8|4863.8|4842.8|4830.8|234
1654774200000|2022-06-09 11:30:00|4848.8|4840.8|4816.8|4805.8|4853.8|4841.8|4816.8|4803.8|65
1654774500000|2022-06-09 11:35:00|4815.8|4804.8|4805.8|4797.8|4820.8|4810.8|4805.8|4797.8|79
1654774800000|2022-06-09 11:40:00|4804.8|4796.8|4810.8|4798.8|4817.8|4803.8|4803.8|4795.8|94
1654775100000|2022-06-09 11:45:00|4812.8|4799.8|4800.8|4785.8|4824.8|4809.8|4792.8|4782.8|45
1654775400000|2022-06-09 11:50:00|4799.8|4786.8|4792.8|4780.8|4816.8|4794.8|4790.8|4779.8|55
1654775700000|2022-06-09 11:55:00|4795.8|4781.8|4778.8|4769.8|4797.8|4786.8|4777.8|4769.8|170
1654776000000|2022-06-09 12:00:00|4779.8|4768.8|4777.8|4769.8|4787.8|4776.8|4775.8|4767.8|181
1654776300000|2022-06-09 12:05:00|4776.8|4768.8|4779.8|4770.8|4779.8|4770.8|4770.8|4762.8|144
1654776600000|2022-06-09 12:10:00|4780.8|4769.8|4769.8|4761.8|4780.8|4770.8|4769.8|4761.8|46
1654776900000|2022-06-09 12:15:00|4770.8|4760.8|4763.8|4753.8|4776.8|4765.8|4759.8|4752.8|92
1654777200000|2022-06-09 12:20:00|4762.8|4752.8|4749.8|4740.8|4763.8|4753.8|4747.8|4739.8|110
1654777500000|2022-06-09 12:25:00|4750.8|4741.8|4760.8|4747.8|4760.8|4749.8|4746.8|4735.8|41
1654777800000|2022-06-09 12:30:00|4759.8|4748.8|4756.8|4746.8|4769.8|4758.8|4752.8|4742.8|135
1654778100000|2022-06-09 12:35:00|4757.8|4745.8|4765.8|4753.8|4766.8|4755.8|4753.8|4744.8|43
1654778400000|2022-06-09 12:40:00|4766.8|4754.8|4755.8|4742.8|4766.8|4759.8|4755.8|4741.8|28
1654778700000|2022-06-09 12:45:00|4754.8|4743.8|4755.8|4743.8|4758.8|4749.8|4749.8|4740.8|26
1654779000000|2022-06-09 12:50:00|4750.8|4742.8|4748.8|4738.8|4756.8|4744.8|4744.8|4735.8|32
1654779300000|2022-06-09 12:55:00|4751.8|4739.8|4757.8|4747.8|4758.8|4750.8|4750.8|4739.8|44
1654779600000|2022-06-09 13:00:00|4758.8|4746.8|4753.8|4742.8|4764.8|4754.8|4745.8|4732.8|116
1654779900000|2022-06-09 13:05:00|4752.8|4741.8|4743.8|4732.8|4755.8|4744.8|4741.8|4730.8|69
1654780200000|2022-06-09 13:10:00|4742.8|4733.8|4740.8|4730.8|4763.8|4752.8|4740.8|4730.8|27
1654780500000|2022-06-09 13:15:00|4741.8|4731.8|4732.8|4721.8|4744.8|4732.8|4728.8|4719.8|44
1654780800000|2022-06-09 13:20:00|4733.8|4725.8|4728.8|4719.8|4739.8|4727.8|4727.8|4718.8|35
1654781100000|2022-06-09 13:25:00|4727.8|4718.8|4731.8|4721.8|4734.8|4723.8|4715.8|4706.8|145
1654781400000|2022-06-09 13:30:00|4730.8|4719.8|4719.8|4707.8|4741.8|4731.8|4693.8|4685.8|339
1654781700000|2022-06-09 13:35:00|4720.8|4708.8|4708.8|4698.8|4730.8|4720.8|4705.8|4696.8|298
1654782000000|2022-06-09 13:40:00|4709.8|4699.8|4714.8|4705.8|4720.8|4713.8|4686.8|4679.8|266
1654782300000|2022-06-09 13:45:00|4715.8|4704.8|4712.8|4704.8|4727.8|4717.8|4700.8|4690.8|135
1654782600000|2022-06-09 13:50:00|4714.8|4705.8|4731.8|4720.8|4740.8|4729.8|4712.8|4704.8|157
1654782900000|2022-06-09 13:55:00|4726.8|4716.8|4736.8|4724.8|4740.8|4731.8|4722.8|4714.8|90
1654783200000|2022-06-09 14:00:00|4735.8|4723.8|4757.8|4747.8|4762.8|4753.8|4728.8|4718.8|139
1654783500000|2022-06-09 14:05:00|4756.8|4746.8|4737.8|4727.8|4758.8|4748.8|4734.8|4724.8|89
1654783800000|2022-06-09 14:10:00|4735.8|4726.8|4745.8|4736.8|4746.8|4737.8|4730.8|4718.8|30
1654784100000|2022-06-09 14:15:00|4747.8|4737.8|4742.8|4731.8|4755.8|4744.8|4740.8|4728.8|91
1654784400000|2022-06-09 14:20:00|4744.8|4730.8|4742.8|4732.8|4751.8|4737.8|4736.8|4725.8|6
1654784700000|2022-06-09 14:25:00|4741.8|4733.8|4737.8|4727.8|4745.8|4734.8|4726.8|4717.8|49
1654785000000|2022-06-09 14:30:00|4738.8|4728.8|4718.8|4707.8|4743.8|4732.8|4714.8|4706.8|122
1654785300000|2022-06-09 14:35:00|4716.8|4706.8|4714.8|4705.8|4720.8|4709.8|4706.8|4696.8|72
1654785600000|2022-06-09 14:40:00|4713.8|4704.8|4689.8|4680.8|4716.8|4706.8|4685.8|4677.8|250
1654785900000|2022-06-09 14:45:00|4688.8|4681.8|4689.8|4679.8|4693.8|4682.8|4683.8|4674.8|93
1654786200000|2022-06-09 14:50:00|4688.8|4678.8|4672.8|4661.8|4688.8|4679.8|4669.8|4661.8|100
1654786500000|2022-06-09 14:55:00|4669.8|4659.8|4678.8|4671.8|4682.8|4674.8|4666.8|4656.8|117
1654786800000|2022-06-09 15:00:00|4677.8|4669.8|4669.8|4661.8|4681.8|4672.8|4664.8|4655.8|126
1654787100000|2022-06-09 15:05:00|4671.8|4662.8|4668.8|4658.8|4672.8|4663.8|4657.8|4648.8|81
1654787400000|2022-06-09 15:10:00|4669.8|4659.8|4663.8|4651.8|4675.8|4666.8|4655.8|4645.8|47
1654787700000|2022-06-09 15:15:00|4664.8|4653.8|4650.8|4640.8|4664.8|4653.8|4646.8|4635.8|158
1654788000000|2022-06-09 15:20:00|4648.8|4641.8|4674.8|4665.8|4675.8|4665.8|4648.8|4638.8|96
1654788300000|2022-06-09 15:25:00|4673.8|4664.8|4663.8|4655.8|4675.8|4666.8|4662.8|4653.8|95
1654788600000|2022-06-09 15:30:00|4662.8|4654.8|4676.8|4669.8|4682.8|4672.8|4661.8|4652.8|215
1654788900000|2022-06-09 15:35:00|4678.8|4670.8|4681.8|4671.8|4683.8|4676.8|4674.8|4664.8|42
1654789200000|2022-06-09 15:40:00|4683.8|4672.8|4678.8|4667.8|4683.8|4674.8|4676.8|4664.8|9
1654789500000|2022-06-09 15:45:00|4677.8|4666.8|4657.8|4648.8|4680.8|4668.8|4657.8|4648.8|27
1654789800000|2022-06-09 15:50:00|4656.8|4649.8|4661.8|4651.8|4663.8|4654.8|4647.8|4637.8|118
1654790100000|2022-06-09 15:55:00|4663.8|4652.8|4668.8|4657.8|4672.8|4662.8|4661.8|4651.8|13
1654790400000|2022-06-09 16:00:00|4666.8|4658.8|4655.8|4646.8|4670.8|4659.8|4653.8|4644.8|16
1654790700000|2022-06-09 16:05:00|4656.8|4645.8|4653.8|4643.8|4658.8|4648.8|4648.8|4641.8|37
1654791000000|2022-06-09 16:10:00|4652.8|4644.8|4639.8|4629.8|4655.8|4645.8|4630.8|4620.8|60
1654791300000|2022-06-09 16:15:00|4638.8|4626.8|4638.8|4630.8|4640.8|4630.8|4634.8|4623.8|42
1654791600000|2022-06-09 16:20:00|4640.8|4631.8|4648.8|4637.8|4653.8|4643.8|4640.8|4630.8|10
1654791900000|2022-06-09 16:25:00|4646.8|4636.8|4654.8|4644.8|4655.8|4646.8|4646.8|4635.8|24
1654792200000|2022-06-09 16:30:00|4655.8|4643.8|4655.8|4645.8|4660.8|4650.8|4648.8|4637.8|11
1654792500000|2022-06-09 16:35:00|4654.8|4644.8|4655.8|4646.8|4659.8|4650.8|4652.8|4641.8|14
1654792800000|2022-06-09 16:40:00|4657.8|4647.8|4670.8|4660.8|4672.8|4663.8|4656.8|4646.8|62
1654793100000|2022-06-09 16:45:00|4671.8|4659.8|4666.8|4658.8|4671.8|4662.8|4665.8|4656.8|45
1654793400000|2022-06-09 16:50:00|4665.8|4657.8|4654.8|4644.8|4668.8|4659.8|4654.8|4643.8|39
1654793700000|2022-06-09 16:55:00|4655.8|4645.8|4675.8|4665.8|4675.8|4667.8|4652.8|4642.8|26
1654794000000|2022-06-09 17:00:00|4674.8|4664.8|4675.8|4667.8|4679.8|4671.8|4671.8|4659.8|23
1654794300000|2022-06-09 17:05:00|4676.8|4666.8|4680.8|4670.8|4689.8|4681.8|4676.8|4666.8|72
1654794600000|2022-06-09 17:10:00|4681.8|4671.8|4683.8|4671.8|4689.8|4678.8|4679.8|4668.8|6
1654794900000|2022-06-09 17:15:00|4685.8|4672.8|4684.8|4674.8|4686.8|4678.8|4673.8|4663.8|38
1654795200000|2022-06-09 17:20:00|4685.8|4671.8|4679.8|4668.8|4687.8|4676.8|4677.8|4667.8|7
1654795500000|2022-06-09 17:25:00|4678.8|4667.8|4681.8|4670.8|4686.8|4676.8|4674.8|4664.8|29
1654795800000|2022-06-09 17:30:00|4680.8|4669.8|4668.8|4654.8|4680.8|4669.8|4661.8|4650.8|20
1654796100000|2022-06-09 17:35:00|4667.8|4653.8|4668.8|4659.8|4669.8|4660.8|4658.8|4648.8|24
1654796400000|2022-06-09 17:40:00|4666.8|4658.8|4664.8|4653.8|4672.8|4662.8|4663.8|4653.8|11
1654796700000|2022-06-09 17:45:00|4665.8|4655.8|4676.8|4663.8|4676.8|4667.8|4661.8|4651.8|11
1654797000000|2022-06-09 17:50:00|4677.8|4664.8|4674.8|4666.8|4677.8|4668.8|4671.8|4660.8|1
1654797300000|2022-06-09 17:55:00|4673.8|4665.8|4686.8|4677.8|4688.8|4679.8|4672.8|4661.8|16
1654797600000|2022-06-09 18:00:00|4685.8|4676.8|4677.8|4667.8|4686.8|4676.8|4676.8|4665.8|8
1654797900000|2022-06-09 18:05:00|4678.8|4665.8|4685.8|4675.8|4687.8|4676.8|4674.8|4663.8|16
1654798200000|2022-06-09 18:10:00|4684.8|4676.8|4687.8|4679.8|4688.8|4679.8|4678.8|4667.8|11
1654798500000|2022-06-09 18:15:00|4688.8|4676.8|4688.8|4678.8|4691.8|4682.8|4685.8|4676.8|13
1654798800000|2022-06-09 18:20:00|4687.8|4677.8|4678.8|4666.8|4689.8|4680.8|4675.8|4664.8|4
1654799100000|2022-06-09 18:25:00|4677.8|4664.8|4680.8|4670.8|4684.8|4674.8|4673.8|4662.8|1
1654799400000|2022-06-09 18:30:00|4681.8|4668.8|4668.8|4656.8|4681.8|4668.8|4667.8|4655.8|0
1654799700000|2022-06-09 18:35:00|4669.8|4657.8|4666.8|4657.8|4673.8|4662.8|4665.8|4652.8|2
1654800000000|2022-06-09 18:40:00|4665.8|4654.8|4664.8|4653.8|4669.8|4658.8|4660.8|4649.8|15
1654800300000|2022-06-09 18:45:00|4663.8|4652.8|4670.8|4660.8|4671.8|4662.8|4660.8|4651.8|17
1654800600000|2022-06-09 18:50:00|4671.8|4662.8|4670.8|4661.8|4673.8|4666.8|4668.8|4655.8|20
1654800900000|2022-06-09 18:55:00|4671.8|4656.8|4662.3|4653.3|4671.8|4660.8|4656.8|4644.8|38
1654801200000|2022-06-09 19:00:00|4662.2|4653.2|4650.9|4641.9|4662.3|4653.3|4650.9|4641.9|0
1654801500000|2022-06-09 19:05:00|4650.8|4641.8|4648|4639|4651.4|4642.4|4645.8|4636.8|0
1654801800000|2022-06-09 19:10:00|4648.1|4639.1|4647.8|4638.8|4652.2|4643.2|4647.8|4638.8|0
1654802100000|2022-06-09 19:15:00|4647.7|4638.7|4650.7|4641.7|4652|4643|4647.6|4638.6|0
1654802400000|2022-06-09 19:20:00|4650.6|4641.6|4650.9|4641.9|4653.5|4644.5|4648.9|4639.9|0
1654802700000|2022-06-09 19:25:00|4651|4642|4641.3|4632.3|4651.1|4642.1|4641.3|4632.3|0
1654803000000|2022-06-09 19:30:00|4641.2|4632.2|4637.1|4628.1|4641.6|4632.6|4637.1|4628.1|0
1654803300000|2022-06-09 19:35:00|4637|4628|4637.6|4628.6|4640.9|4631.9|4636.6|4627.6|0
1654803600000|2022-06-09 19:40:00|4637.7|4628.7|4626|4617|4637.7|4628.7|4626|4617|0
1654803900000|2022-06-09 19:45:00|4625.9|4616.9|4623.6|4614.6|4628.3|4619.3|4621.4|4612.4|0
1654804200000|2022-06-09 19:50:00|4623.1|4614.1|4623.2|4614.2|4624.3|4615.3|4619.3|4610.3|0
1654804500000|2022-06-09 19:55:00|4622.9|4613.9|4608.6|4599.6|4623.9|4614.9|4608.1|4599.1|0
1654804800000|2022-06-09 20:00:00|4608.3|4599.3|4610.6|4601.6|4612.7|4603.7|4608.2|4599.2|0
1654805100000|2022-06-09 20:05:00|4610.3|4601.3|4609.4|4600.4|4614.6|4605.6|4609.1|4600.1|0
1654805400000|2022-06-09 20:10:00|4609.7|4600.7|4614.7|4605.7|4614.7|4605.7|4608.5|4599.5|0
1654805700000|2022-06-09 20:15:00|4615|4606|4613.1|4604.1|4615|4606|4609.5|4600.5|0
1654806000000|2022-06-09 20:20:00|4612.8|4603.8|4612.8|4603.8|4614.6|4605.6|4612.4|4603.4|0
1654806300000|2022-06-09 20:25:00|4612.5|4603.5|4613.8|4604.8|4613.8|4604.8|4611.1|4602.1|0
1654806600000|2022-06-09 20:30:00|4613.9|4604.9|4611.4|4602.4|4614.9|4605.9|4611.4|4602.4|0
1654806900000|2022-06-09 20:35:00|4611.3|4602.3|4610.8|4601.8|4612.9|4603.9|4610.4|4601.4|0
1654807200000|2022-06-09 20:40:00|4611.1|4602.1|4612.4|4603.4|4613.1|4604.1|4610.8|4601.8|0
1654807500000|2022-06-09 20:45:00|4612.7|4603.7|4618.2|4609.2|4618.4|4609.4|4612.5|4603.5|0
1654807800000|2022-06-09 20:50:00|4618.3|4609.3|4620.5|4611.5|4620.9|4611.9|4616.6|4607.6|0
1654808100000|2022-06-09 20:55:00|4620.4|4611.4|4622.7|4613.7|4623.8|4614.8|4619.3|4610.3|0
1654808400000|2022-06-09 21:00:00|4621.8|4612.8|4621.9|4612.9|4622.6|4613.6|4621.1|4612.1|0
1654808700000|2022-06-09 21:05:00|4621.8|4612.8|4621.8|4612.8|4622.6|4613.6|4621.4|4612.4|0
1654809000000|2022-06-09 21:10:00|4621.6|4612.6|4622.7|4613.7|4623.3|4614.3|4620.3|4611.3|0
1654809300000|2022-06-09 21:15:00|4622.9|4613.9|4622.6|4613.6|4624.2|4615.2|4621.6|4612.6|0
1654809600000|2022-06-09 21:20:00|4622.8|4613.8|4622.9|4613.9|4622.9|4613.9|4622.3|4613.3|0
1654809900000|2022-06-09 21:25:00|4622.8|4613.8|4625.2|4616.2|4625.8|4616.8|4622.8|4613.8|0
1654810200000|2022-06-09 21:30:00|4625.3|4616.3|4625.6|4616.6|4625.7|4616.7|4624.9|4615.9|0
1654810500000|2022-06-09 21:35:00|4625.7|4616.7|4625.7|4616.7|4626|4617|4625.4|4616.4|0
1654810800000|2022-06-09 21:40:00|4625.6|4616.6|4625.5|4616.5|4625.6|4616.6|4625.5|4616.5|0
1654811100000|2022-06-09 21:45:00|4625.4|4616.4|4625.6|4616.6|4625.6|4616.6|4625.4|4616.4|0
1654811400000|2022-06-09 21:50:00|4625.9|4616.9|4625.7|4616.7|4625.9|4616.9|4625.6|4616.6|0
1654811700000|2022-06-09 21:55:00|4625.9|4616.9|4618.3|4609.3|4625.9|4616.9|4617.5|4608.5|0
1654812000000|2022-06-09 22:00:00|4618.8|4609.8|4611.2|4602.2|4619.3|4610.3|4608.2|4599.2|0
1654812300000|2022-06-09 22:05:00|4611.3|4602.3|4608.6|4599.6|4611.5|4602.5|4608.6|4599.6|0
1654812600000|2022-06-09 22:10:00|4608.3|4599.3|4607.7|4598.7|4609.2|4600.2|4607.3|4598.3|0
1654812900000|2022-06-09 22:15:00|4607.4|4598.4|4607.8|4598.8|4609.4|4600.4|4606.3|4597.3|0
1654813200000|2022-06-09 22:20:00|4608|4599|4604.8|4595.8|4608.4|4599.4|4604.3|4595.3|0
1654813500000|2022-06-09 22:25:00|4605.1|4596.1|4605.5|4596.5|4606.2|4597.2|4604.6|4595.6|0
1654813800000|2022-06-09 22:30:00|4605.8|4596.8|4606.6|4597.6|4607|4598|4602.5|4593.5|0
1654814100000|2022-06-09 22:35:00|4606.8|4597.8|4607.3|4598.3|4607.6|4598.6|4606.6|4597.6|0
1654814400000|2022-06-09 22:40:00|4607.4|4598.4|4607|4598|4607.6|4598.6|4607|4598|0
1654814700000|2022-06-09 22:45:00|4607.3|4598.3|4610.1|4601.1|4610.1|4601.1|4607|4598|0
1654815000000|2022-06-09 22:50:00|4610.3|4601.3|4607.7|4598.7|4610.8|4601.8|4607.4|4598.4|0
1654815300000|2022-06-09 22:55:00|4608|4599|4608.2|4599.2|4608.5|4599.5|4606.8|4597.8|0
1654815600000|2022-06-09 23:00:00|4608.5|4599.5|4608.5|4599.5|4608.9|4599.9|4607.5|4598.5|0
1654815900000|2022-06-09 23:05:00|4608.4|4599.4|4608.2|4599.2|4608.5|4599.5|4607.9|4598.9|0
1654816200000|2022-06-09 23:10:00|4608.5|4599.5|4609.4|4600.4|4609.4|4600.4|4608.3|4599.3|0
1654816500000|2022-06-09 23:15:00|4609.1|4600.1|4611.5|4602.5|4611.5|4602.5|4608.4|4599.4|0
1654816800000|2022-06-09 23:20:00|4611.8|4602.8|4613.6|4604.6|4614.3|4605.3|4611.8|4602.8|0
1654817100000|2022-06-09 23:25:00|4613.2|4604.2|4611.8|4602.8|4613.9|4604.9|4610.8|4601.8|0
1654817400000|2022-06-09 23:30:00|4611.5|4602.5|4612.5|4603.5|4613.9|4604.9|4611.1|4602.1|0
1654817700000|2022-06-09 23:35:00|4611.3|4602.3|4612.5|4603.5|4613.2|4604.2|4610.1|4601.1|0
1654818000000|2022-06-09 23:40:00|4612.8|4603.8|4612.2|4603.2|4614.6|4605.6|4611.5|4602.5|0
1654818300000|2022-06-09 23:45:00|4611.9|4602.9|4612.5|4603.5|4612.8|4603.8|4610.1|4601.1|0
1654818600000|2022-06-09 23:50:00|4612|4603|4611.1|4602.1|4616|4607|4610.4|4601.4|0
1654818900000|2022-06-09 23:55:00|4610.8|4601.8|4611.6|4602.6|4611.8|4602.8|4610.4|4601.4|0
1654819200000|2022-06-10 00:00:00|4612.2|4603.2|4610.7|4601.7|4613.7|4604.7|4604.7|4595.7|0
1654819500000|2022-06-10 00:05:00|4610.6|4601.6|4604.9|4595.9|4611.1|4602.1|4604.9|4595.9|0
1654819800000|2022-06-10 00:10:00|4604.6|4595.6|4599.6|4590.6|4604.6|4595.6|4597.5|4588.5|0
1654820100000|2022-06-10 00:15:00|4599.9|4590.9|4598.2|4589.2|4600.7|4591.7|4596.8|4587.8|0
1654820400000|2022-06-10 00:20:00|4598|4589|4597.7|4588.7|4601.9|4592.9|4597.4|4588.4|0
1654820700000|2022-06-10 00:25:00|4597.4|4588.4|4598.9|4589.9|4600.8|4591.8|4596|4587|0
1654821000000|2022-06-10 00:30:00|4598.6|4589.6|4601.4|4592.4|4601.8|4592.8|4596.9|4587.9|0
1654821300000|2022-06-10 00:35:00|4601.3|4592.3|4601.4|4592.4|4602.1|4593.1|4599.3|4590.3|0
1654821600000|2022-06-10 00:40:00|4601.3|4592.3|4601.8|4592.8|4603|4594|4600.4|4591.4|0
1654821900000|2022-06-10 00:45:00|4601.6|4592.6|4601|4592|4603.5|4594.5|4600.3|4591.3|0
1654822200000|2022-06-10 00:50:00|4600.8|4591.8|4598.9|4589.9|4601.6|4592.6|4598.4|4589.4|0
1654822500000|2022-06-10 00:55:00|4599|4590|4599.3|4590.3|4599.8|4590.8|4596.6|4587.6|0
1654822800000|2022-06-10 01:00:00|4599.2|4590.2|4601.4|4592.4|4602.1|4593.1|4597.4|4588.4|0
1654823100000|2022-06-10 01:05:00|4601.1|4592.1|4618.9|4609.9|4619.5|4610.5|4599.2|4590.2|0
1654823400000|2022-06-10 01:10:00|4619.2|4610.2|4624.4|4615.4|4624.4|4615.4|4618.1|4609.1|0
1654823700000|2022-06-10 01:15:00|4623.7|4614.7|4621.8|4617.8|4633.3|4629.3|4615.8|4611.8|335
1654824000000|2022-06-10 01:20:00|4622.3|4618.3|4609.3|4605.3|4623.3|4619.3|4606.3|4602.3|415
1654824300000|2022-06-10 01:25:00|4609.8|4605.8|4611.8|4607.8|4617.8|4613.8|4605.3|4601.3|354
1654824600000|2022-06-10 01:30:00|4612.3|4608.3|4628.4|4624.4|4633.4|4629.4|4600.3|4596.3|2884
1654824900000|2022-06-10 01:35:00|4629.9|4625.9|4633.4|4629.4|4637.9|4633.9|4621.4|4617.4|2322
1654825200000|2022-06-10 01:40:00|4632.9|4628.9|4651.4|4647.4|4662.4|4658.4|4623.4|4619.4|2781
1654825500000|2022-06-10 01:45:00|4652.4|4648.4|4658.4|4654.4|4660.4|4656.4|4636.4|4632.4|1786
1654825800000|2022-06-10 01:50:00|4657.9|4653.9|4704.4|4700.4|4705.9|4701.9|4655.9|4651.9|3031
1654826100000|2022-06-10 01:55:00|4704.9|4700.9|4694.9|4690.9|4724.9|4720.9|4686.9|4682.9|3610
1654826400000|2022-06-10 02:00:00|4695.4|4691.4|4723.9|4719.9|4727.4|4723.4|4688.4|4684.4|1587
1654826700000|2022-06-10 02:05:00|4722.4|4718.4|4714.4|4710.4|4728.4|4724.4|4704.4|4700.4|1427
1654827000000|2022-06-10 02:10:00|4714.9|4710.9|4696.4|4692.4|4724.9|4720.9|4695.4|4691.4|1549
1654827300000|2022-06-10 02:15:00|4696.9|4692.9|4720.4|4716.4|4723.4|4719.4|4690.9|4686.9|1786
1654827600000|2022-06-10 02:20:00|4720.9|4716.9|4751.4|4747.4|4752.4|4748.4|4715.9|4711.9|1793
1654827900000|2022-06-10 02:25:00|4751.9|4747.9|4755.9|4751.9|4763.4|4759.4|4740.4|4736.4|1563
1654828200000|2022-06-10 02:30:00|4756.4|4752.4|4772.4|4768.4|4772.4|4768.4|4742.9|4738.9|1756
1654828500000|2022-06-10 02:35:00|4771.9|4767.9|4759.4|4755.4|4773.9|4769.9|4752.9|4748.9|1567
1654828800000|2022-06-10 02:40:00|4759.9|4755.9|4747.4|4743.4|4766.4|4762.4|4736.9|4732.9|1411
1654829100000|2022-06-10 02:45:00|4748.4|4744.4|4765.4|4761.4|4765.4|4761.4|4747.4|4743.4|1189
1654829400000|2022-06-10 02:50:00|4765.9|4761.9|4766.4|4762.4|4772.9|4768.9|4753.9|4749.9|1039
1654829700000|2022-06-10 02:55:00|4765.4|4761.4|4760.4|4756.4|4767.4|4763.4|4751.9|4747.9|837
1654830000000|2022-06-10 03:00:00|4760.9|4756.9|4779.9|4775.9|4783.4|4779.4|4758.4|4754.4|1041
1654830300000|2022-06-10 03:05:00|4779.4|4775.4|4782.4|4778.4|4784.4|4780.4|4764.4|4760.4|1027
1654830600000|2022-06-10 03:10:00|4781.9|4777.9|4800.4|4796.4|4800.4|4796.4|4773.9|4769.9|1879
1654830900000|2022-06-10 03:15:00|4801.4|4797.4|4793.4|4789.4|4801.4|4797.4|4786.9|4782.9|1011
1654831200000|2022-06-10 03:20:00|4793.9|4789.9|4804.4|4800.4|4809.4|4805.4|4792.4|4788.4|1496
1654831500000|2022-06-10 03:25:00|4805.4|4801.4|4832.4|4828.4|4834.4|4830.4|4805.4|4801.4|1710
1654831800000|2022-06-10 03:30:00|4833.4|4829.4|4811.9|4807.9|4842.4|4838.4|4808.9|4804.9|1816
1654832100000|2022-06-10 03:35:00|4811.4|4807.4|4801.4|4797.4|4824.4|4820.4|4800.4|4796.4|1246
1654832400000|2022-06-10 03:40:00|4800.9|4796.9|4806.9|4802.9|4807.9|4803.9|4795.9|4791.9|701
1654832700000|2022-06-10 03:45:00|4807.4|4803.4|4796.4|4792.4|4809.9|4805.9|4795.4|4791.4|548
1654833000000|2022-06-10 03:50:00|4795.9|4791.9|4795.4|4791.4|4801.4|4797.4|4787.9|4783.9|403
1654833300000|2022-06-10 03:55:00|4795.9|4791.9|4794.9|4790.9|4800.4|4796.4|4789.4|4785.4|488
1654833600000|2022-06-10 04:00:00|4798.4|4789.4|4797.4|4788.4|4798.7|4789.7|4797.4|4788.4|0
1654833900000|2022-06-10 04:05:00|4797.8|4788.8|4796.5|4787.5|4797.8|4788.8|4796|4787|0
1654834200000|2022-06-10 04:10:00|4796.3|4787.3|4796.3|4787.3|4796.6|4787.6|4794.8|4785.8|0
1654834500000|2022-06-10 04:15:00|4795.9|4786.9|4796.3|4787.3|4796.3|4787.3|4794.6|4785.6|0
1654834800000|2022-06-10 04:20:00|4796.6|4787.6|4796.9|4787.9|4796.9|4787.9|4796.6|4787.6|0
1654835100000|2022-06-10 04:25:00|4796.7|4787.7|4791.1|4782.1|4796.7|4787.7|4790.7|4781.7|0
1654835400000|2022-06-10 04:30:00|4790.7|4781.7|4787.9|4778.9|4790.9|4781.9|4787.2|4778.2|0
1654835700000|2022-06-10 04:35:00|4787.5|4778.5|4784.1|4775.1|4787.5|4778.5|4784.1|4775.1|0
1654836000000|2022-06-10 04:40:00|4783.7|4774.7|4789.8|4780.8|4791.2|4782.2|4783.6|4774.6|0
1654836300000|2022-06-10 04:45:00|4790.2|4781.2|4790.4|4781.4|4790.7|4781.7|4789.5|4780.5|0
1654836600000|2022-06-10 04:50:00|4790.1|4781.1|4789.9|4780.9|4790.7|4781.7|4789.6|4780.6|0
1654836900000|2022-06-10 04:55:00|4790|4781|4790.3|4781.3|4790.6|4781.6|4789.3|4780.3|0
1654837200000|2022-06-10 05:00:00|4793.4|4789.4|4800.4|4796.4|4800.9|4796.9|4776.9|4772.9|1619
1654837500000|2022-06-10 05:05:00|4799.9|4795.9|4776.4|4772.4|4807.9|4803.9|4775.9|4771.9|1269
1654837800000|2022-06-10 05:10:00|4776.9|4772.9|4768.4|4764.4|4777.4|4773.4|4763.9|4759.9|1316
1654838100000|2022-06-10 05:15:00|4768.9|4764.9|4782.9|4778.9|4790.9|4786.9|4767.9|4763.9|1213
1654838400000|2022-06-10 05:20:00|4782.4|4778.4|4784.9|4780.9|4796.9|4792.9|4773.4|4769.4|1007
1654838700000|2022-06-10 05:25:00|4785.4|4781.4|4789.9|4785.9|4791.4|4787.4|4770.4|4766.4|1048
1654839000000|2022-06-10 05:30:00|4790.4|4786.4|4806.4|4802.4|4806.4|4802.4|4785.4|4781.4|1369
1654839300000|2022-06-10 05:35:00|4804.9|4800.9|4817.4|4813.4|4819.9|4815.9|4803.4|4799.4|1191
1654839600000|2022-06-10 05:40:00|4816.9|4812.9|4829.9|4825.9|4829.9|4825.9|4816.9|4812.9|912
1654839900000|2022-06-10 05:45:00|4830.4|4826.4|4819.4|4815.4|4830.9|4826.9|4815.4|4811.4|979
1654840200000|2022-06-10 05:50:00|4819.9|4815.9|4814.9|4810.9|4824.9|4820.9|4806.4|4802.4|958
1654840500000|2022-06-10 05:55:00|4815.4|4811.4|4826.4|4822.4|4829.4|4825.4|4808.9|4804.9|816
1654840800000|2022-06-10 06:00:00|4825.4|4821.4|4833.4|4829.4|4834.4|4830.4|4819.4|4815.4|1340
1654841100000|2022-06-10 06:05:00|4833.9|4829.9|4835.9|4831.9|4839.4|4835.4|4822.9|4818.9|1655
1654841400000|2022-06-10 06:10:00|4835.4|4831.4|4840.9|4836.9|4842.9|4838.9|4827.4|4823.4|945
1654841700000|2022-06-10 06:15:00|4841.4|4837.4|4832.4|4828.4|4849.4|4845.4|4831.4|4827.4|1177
1654842000000|2022-06-10 06:20:00|4832.9|4828.9|4827.4|4823.4|4835.9|4831.9|4825.9|4821.9|843
1654842300000|2022-06-10 06:25:00|4826.9|4822.9|4824.9|4820.9|4828.9|4824.9|4816.4|4812.4|1043
1654842600000|2022-06-10 06:30:00|4826.4|4822.4|4814.4|4810.4|4827.4|4823.4|4813.4|4809.4|834
1654842900000|2022-06-10 06:35:00|4814.9|4810.9|4816.9|4812.9|4818.4|4814.4|4809.4|4805.4|814
1654843200000|2022-06-10 06:40:00|4816.4|4812.4|4824.4|4820.4|4828.9|4824.9|4814.9|4810.9|717
1654843500000|2022-06-10 06:45:00|4823.4|4819.4|4814.4|4810.4|4826.9|4822.9|4813.4|4809.4|609
1654843800000|2022-06-10 06:50:00|4813.4|4809.4|4812.4|4808.4|4818.4|4814.4|4802.4|4798.4|732
1654844100000|2022-06-10 06:55:00|4811.9|4807.9|4818.9|4814.9|4819.4|4815.4|4808.4|4804.4|772
1654844400000|2022-06-10 07:00:00|4819.4|4815.4|4811.4|4807.4|4828.9|4824.9|4810.9|4806.9|1236
1654844700000|2022-06-10 07:05:00|4810.4|4806.4|4788.9|4784.9|4814.9|4810.9|4788.9|4784.9|1126
1654845000000|2022-06-10 07:10:00|4789.9|4785.9|4795.4|4791.4|4804.4|4800.4|4789.4|4785.4|1062
1654845300000|2022-06-10 07:15:00|4795.9|4791.9|4785.9|4781.9|4797.4|4793.4|4780.4|4776.4|1249
1654845600000|2022-06-10 07:20:00|4786.4|4782.4|4786.9|4782.9|4788.4|4784.4|4775.4|4771.4|796
1654845900000|2022-06-10 07:25:00|4787.4|4783.4|4796.4|4792.4|4803.4|4799.4|4786.9|4782.9|703
1654846200000|2022-06-10 07:30:00|4795.9|4791.9|4805.4|4801.4|4807.4|4803.4|4791.4|4787.4|760
1654846500000|2022-06-10 07:35:00|4804.9|4800.9|4812.9|4808.9|4815.4|4811.4|4804.9|4800.9|665
1654846800000|2022-06-10 07:40:00|4812.4|4808.4|4803.9|4799.9|4812.9|4808.9|4801.4|4797.4|583
1654847100000|2022-06-10 07:45:00|4804.4|4800.4|4804.4|4800.4|4815.4|4811.4|4798.4|4794.4|906
1654847400000|2022-06-10 07:50:00|4803.9|4799.9|4802.9|4798.9|4808.4|4804.4|4798.4|4794.4|853
1654847700000|2022-06-10 07:55:00|4803.9|4799.9|4806.4|4802.4|4815.4|4811.4|4803.9|4799.9|1182
1654848000000|2022-06-10 08:00:00|4806.6|4802.6|4824.1|4820.1|4827.6|4823.6|4795.1|4791.1|1259
1654848300000|2022-06-10 08:05:00|4823.6|4819.6|4822.6|4818.6|4835.1|4831.1|4816.6|4812.6|2199
1654848600000|2022-06-10 08:10:00|4822.1|4818.1|4830.6|4826.6|4834.1|4830.1|4819.1|4815.1|721
1654848900000|2022-06-10 08:15:00|4830.1|4826.1|4840.1|4836.1|4841.1|4837.1|4827.6|4823.6|1022
1654849200000|2022-06-10 08:20:00|4839.6|4835.6|4837.1|4833.1|4840.1|4836.1|4829.6|4825.6|1050
1654849500000|2022-06-10 08:25:00|4837.6|4833.6|4822.1|4818.1|4840.1|4836.1|4822.1|4818.1|620
1654849800000|2022-06-10 08:30:00|4825.8|4816.8|4821.5|4812.5|4827.8|4818.8|4821|4812|1
1654850100000|2022-06-10 08:35:00|4821.3|4812.3|4820.2|4811.2|4821.3|4812.3|4815.2|4806.2|0
1654850400000|2022-06-10 08:40:00|4819.9|4810.9|4820.7|4811.7|4821|4812|4817.1|4808.1|0
1654850700000|2022-06-10 08:45:00|4820.4|4811.4|4823.6|4814.6|4825.1|4816.1|4819.9|4810.9|0
1654851000000|2022-06-10 08:50:00|4823.9|4814.9|4812.8|4803.8|4824.6|4815.6|4811.8|4802.8|0
1654851300000|2022-06-10 08:55:00|4813.1|4804.1|4812.6|4803.6|4815.3|4806.3|4810.3|4801.3|0
1654851600000|2022-06-10 09:00:00|4812.3|4803.3|4816.1|4807.1|4819.4|4810.4|4811.5|4802.5|0
1654851900000|2022-06-10 09:05:00|4816.2|4807.2|4815.8|4806.8|4819.2|4810.2|4814.8|4805.8|0
1654852200000|2022-06-10 09:10:00|4815.5|4806.5|4815.9|4806.9|4819.8|4810.8|4813.5|4804.5|0
1654852500000|2022-06-10 09:15:00|4823.6|4802.6|4811.6|4801.6|4824.6|4813.6|4806.6|4794.6|80
1654852800000|2022-06-10 09:20:00|4813.6|4794.6|4813.6|4804.6|4817.6|4808.6|4811.6|4794.6|90
1654853100000|2022-06-10 09:25:00|4814.6|4805.6|4813.6|4805.6|4816.6|4808.6|4809.6|4801.6|29
1654853400000|2022-06-10 09:30:00|4814.6|4806.6|4818.6|4810.6|4819.6|4811.6|4813.6|4803.6|64
1654853700000|2022-06-10 09:35:00|4817.6|4809.6|4820.6|4810.6|4820.6|4812.6|4815.6|4806.6|17
1654854000000|2022-06-10 09:40:00|4817.6|4811.6|4822.6|4813.6|4824.6|4815.6|4816.6|4807.6|51
1654854300000|2022-06-10 09:45:00|4821.6|4812.6|4804.6|4795.6|4823.6|4813.6|4804.6|4795.6|51
1654854600000|2022-06-10 09:50:00|4803.6|4794.6|4814.6|4804.6|4817.6|4807.6|4803.6|4794.6|67
1654854900000|2022-06-10 09:55:00|4815.6|4805.6|4819.6|4811.6|4819.6|4811.6|4813.6|4802.6|42
1654855200000|2022-06-10 10:00:00|4820.6|4812.6|4821.6|4811.6|4822.6|4815.6|4818.6|4808.6|66
1654855500000|2022-06-10 10:05:00|4819.6|4810.6|4821.6|4810.6|4823.6|4816.6|4817.6|4805.6|53
1654855800000|2022-06-10 10:10:00|4823.6|4811.6|4819.6|4809.6|4823.6|4813.6|4816.6|4806.6|35
1654856100000|2022-06-10 10:15:00|4820.6|4810.6|4821.6|4811.6|4823.6|4816.6|4819.6|4809.6|47
1654856400000|2022-06-10 10:20:00|4822.6|4810.6|4816.6|4807.6|4824.6|4817.6|4816.6|4806.6|52
1654856700000|2022-06-10 10:25:00|4817.6|4808.6|4815.6|4806.6|4820.6|4810.6|4813.6|4803.6|37
1654857000000|2022-06-10 10:30:00|4814.6|4804.6|4818.6|4806.6|4820.6|4810.6|4809.6|4799.6|43
1654857300000|2022-06-10 10:35:00|4820.6|4807.6|4819.6|4809.6|4822.6|4813.6|4817.6|4806.6|16
1654857600000|2022-06-10 10:40:00|4822.6|4810.6|4818.6|4806.6|4824.6|4814.6|4814.6|4804.6|30
1654857900000|2022-06-10 10:45:00|4817.6|4807.6|4819.6|4808.6|4821.6|4812.6|4815.6|4805.6|21
1654858200000|2022-06-10 10:50:00|4817.6|4809.6|4824.6|4816.6|4824.6|4816.6|4816.6|4804.6|27
1654858500000|2022-06-10 10:55:00|4823.6|4815.6|4821.6|4811.6|4824.6|4815.6|4816.6|4804.6|55
1654858800000|2022-06-10 11:00:00|4822.6|4812.6|4815.6|4803.6|4823.6|4814.6|4814.6|4801.6|58
1654859100000|2022-06-10 11:05:00|4817.6|4804.6|4821.6|4810.6|4821.6|4811.6|4812.6|4802.6|19
1654859400000|2022-06-10 11:10:00|4824.6|4811.6|4818.6|4805.6|4824.6|4813.6|4814.6|4804.6|43
1654859700000|2022-06-10 11:15:00|4815.6|4807.6|4815.6|4802.6|4819.6|4810.6|4813.6|4801.6|28
1654860000000|2022-06-10 11:20:00|4812.6|4803.6|4819.6|4807.6|4819.6|4811.6|4812.6|4801.6|21
1654860300000|2022-06-10 11:25:00|4815.6|4808.6|4819.6|4809.6|4824.6|4813.6|4814.6|4804.6|29
1654860600000|2022-06-10 11:30:00|4820.6|4810.6|4825.6|4814.6|4827.6|4818.6|4817.6|4807.6|26
1654860900000|2022-06-10 11:35:00|4824.6|4813.6|4823.6|4810.6|4828.6|4819.6|4822.6|4809.6|4
1654861200000|2022-06-10 11:40:00|4822.6|4809.6|4823.6|4813.6|4826.6|4817.6|4821.6|4808.6|7
1654861500000|2022-06-10 11:45:00|4824.6|4814.6|4828.6|4818.6|4828.6|4819.6|4822.6|4812.6|37
1654861800000|2022-06-10 11:50:00|4826.6|4817.6|4827.6|4814.6|4828.6|4819.6|4821.6|4813.6|11
1654862100000|2022-06-10 11:55:00|4826.6|4815.6|4830.6|4818.6|4833.6|4825.6|4825.6|4814.6|11
1654862400000|2022-06-10 12:00:00|4832.6|4819.6|4832.6|4822.6|4836.6|4829.6|4827.6|4817.6|16
1654862700000|2022-06-10 12:05:00|4834.6|4823.6|4838.6|4829.6|4841.6|4834.6|4834.6|4823.6|33
1654863000000|2022-06-10 12:10:00|4839.6|4830.6|4843.6|4835.6|4844.6|4836.6|4837.6|4829.6|12
1654863300000|2022-06-10 12:15:00|4846.6|4836.6|4840.6|4831.6|4846.6|4837.6|4838.6|4829.6|9
1654863600000|2022-06-10 12:20:00|4842.6|4832.6|4843.6|4832.6|4843.6|4835.6|4838.6|4828.6|9
1654863900000|2022-06-10 12:25:00|4844.6|4833.6|4846.6|4833.6|4847.6|4838.6|4841.6|4829.6|67
1654864200000|2022-06-10 12:30:00|4841.6|4831.6|4773.6|4761.6|4846.6|4831.6|4767.6|4759.6|391
1654864500000|2022-06-10 12:35:00|4774.6|4762.6|4789.6|4777.6|4793.6|4782.6|4768.6|4759.6|185
1654864800000|2022-06-10 12:40:00|4788.6|4779.6|4786.6|4775.6|4814.6|4806.6|4785.6|4774.6|80
1654865100000|2022-06-10 12:45:00|4787.6|4773.6|4770.6|4760.6|4798.6|4786.6|4770.6|4760.6|111
1654865400000|2022-06-10 12:50:00|4771.6|4764.6|4767.6|4757.6|4774.6|4764.6|4759.6|4750.6|195
1654865700000|2022-06-10 12:55:00|4768.6|4756.6|4758.6|4750.6|4771.6|4760.6|4758.6|4750.6|99
1654866000000|2022-06-10 13:00:00|4759.6|4751.6|4774.6|4763.6|4777.6|4769.6|4758.6|4748.6|106
1654866300000|2022-06-10 13:05:00|4773.6|4762.6|4763.6|4754.6|4776.6|4766.6|4761.6|4751.6|83
1654866600000|2022-06-10 13:10:00|4764.6|4755.6|4775.6|4765.6|4779.6|4769.6|4763.6|4754.6|153
1654866900000|2022-06-10 13:15:00|4777.6|4767.6|4768.6|4757.6|4780.6|4770.6|4766.6|4756.6|97
1654867200000|2022-06-10 13:20:00|4769.6|4758.6|4762.6|4754.6|4770.6|4758.6|4761.6|4750.6|210
1654867500000|2022-06-10 13:25:00|4763.6|4755.6|4761.6|4752.6|4768.6|4756.6|4757.6|4748.6|99
1654867800000|2022-06-10 13:30:00|4763.6|4753.6|4748.6|4733.6|4797.6|4786.6|4742.6|4730.6|514
1654868100000|2022-06-10 13:35:00|4746.6|4734.6|4735.6|4724.6|4753.6|4742.6|4728.6|4720.6|280
1654868400000|2022-06-10 13:40:00|4734.6|4723.6|4763.6|4754.6|4764.6|4754.6|4721.6|4714.6|390
1654868700000|2022-06-10 13:45:00|4764.6|4753.6|4749.6|4737.6|4780.6|4768.6|4741.6|4730.6|276
1654869000000|2022-06-10 13:50:00|4748.6|4736.6|4726.6|4715.6|4750.6|4742.6|4722.6|4714.6|111
1654869300000|2022-06-10 13:55:00|4724.6|4714.6|4726.6|4714.6|4731.6|4722.6|4709.6|4702.6|158
1654869600000|2022-06-10 14:00:00|4724.6|4712.6|4706.6|4699.6|4724.6|4712.6|4696.6|4685.6|262
1654869900000|2022-06-10 14:05:00|4708.6|4696.6|4694.6|4685.6|4712.6|4704.6|4693.6|4685.6|264
1654870200000|2022-06-10 14:10:00|4693.6|4684.6|4686.6|4677.6|4699.6|4690.6|4679.6|4670.6|84
1654870500000|2022-06-10 14:15:00|4685.6|4676.6|4692.6|4684.6|4696.6|4687.6|4680.6|4672.6|234
1654870800000|2022-06-10 14:20:00|4691.6|4681.6|4694.6|4684.6|4696.6|4686.6|4683.6|4675.6|466
1654871100000|2022-06-10 14:25:00|4693.6|4685.6|4702.6|4692.6|4721.6|4710.6|4691.6|4682.6|269
1654871400000|2022-06-10 14:30:00|4703.6|4688.6|4729.6|4718.6|4730.6|4718.6|4698.6|4687.6|191
1654871700000|2022-06-10 14:35:00|4730.6|4716.6|4720.6|4708.6|4732.6|4719.6|4711.6|4699.6|58
1654872000000|2022-06-10 14:40:00|4719.6|4707.6|4713.6|4702.6|4721.6|4709.6|4697.6|4687.6|52
1654872300000|2022-06-10 14:45:00|4712.6|4700.6|4711.6|4700.6|4717.6|4706.6|4704.6|4694.6|28
1654872600000|2022-06-10 14:50:00|4710.6|4701.6|4718.6|4707.6|4726.6|4715.6|4710.6|4699.6|155
1654872900000|2022-06-10 14:55:00|4719.6|4708.6|4696.6|4686.6|4720.6|4711.6|4696.6|4686.6|40
1654873200000|2022-06-10 15:00:00|4695.6|4685.6|4718.6|4706.6|4724.6|4713.6|4694.6|4685.6|30
1654873500000|2022-06-10 15:05:00|4717.6|4704.6|4704.6|4695.6|4717.6|4704.6|4699.6|4689.6|84
1654873800000|2022-06-10 15:10:00|4703.6|4694.6|4698.6|4687.6|4708.6|4698.6|4694.6|4685.6|38
1654874100000|2022-06-10 15:15:00|4697.6|4686.6|4703.6|4693.6|4707.6|4696.6|4690.6|4683.6|30
1654874400000|2022-06-10 15:20:00|4704.6|4694.6|4687.6|4679.6|4708.6|4698.6|4686.6|4677.6|88
1654874700000|2022-06-10 15:25:00|4686.6|4677.6|4680.6|4671.6|4686.6|4677.6|4674.6|4665.6|120
1654875000000|2022-06-10 15:30:00|4681.6|4668.6|4683.6|4671.6|4690.6|4680.6|4676.6|4668.6|26
1654875300000|2022-06-10 15:35:00|4682.6|4672.6|4666.6|4656.6|4683.6|4672.6|4665.6|4656.6|62
1654875600000|2022-06-10 15:40:00|4665.6|4657.6|4676.6|4666.6|4679.6|4668.6|4664.6|4656.6|9
1654875900000|2022-06-10 15:45:00|4675.6|4664.6|4663.6|4656.6|4680.6|4669.6|4663.6|4656.6|61
1654876200000|2022-06-10 15:50:00|4665.6|4654.6|4671.6|4659.6|4673.6|4662.6|4662.6|4652.6|49
1654876500000|2022-06-10 15:55:00|4670.6|4658.6|4684.6|4674.6|4688.6|4677.6|4667.6|4657.6|26
1654876800000|2022-06-10 16:00:00|4685.6|4676.6|4688.6|4677.6|4693.6|4683.6|4683.6|4672.6|20
1654877100000|2022-06-10 16:05:00|4689.6|4676.6|4690.6|4681.6|4698.6|4690.6|4687.6|4676.6|61
1654877400000|2022-06-10 16:10:00|4689.6|4680.6|4677.6|4669.6|4690.6|4680.6|4675.6|4665.6|30
1654877700000|2022-06-10 16:15:00|4676.6|4666.6|4677.6|4669.6|4677.6|4669.6|4670.6|4662.6|64
1654878000000|2022-06-10 16:20:00|4680.6|4670.6|4682.6|4670.6|4691.6|4683.6|4680.6|4669.6|43
1654878300000|2022-06-10 16:25:00|4681.6|4669.6|4684.6|4672.6|4686.6|4675.6|4676.6|4665.6|11
1654878600000|2022-06-10 16:30:00|4683.6|4671.6|4682.6|4674.6|4691.6|4682.6|4681.6|4671.6|17
1654878900000|2022-06-10 16:35:00|4681.6|4672.6|4691.6|4679.6|4694.6|4682.6|4681.6|4671.6|21
1654879200000|2022-06-10 16:40:00|4692.6|4680.6|4698.6|4690.6|4703.6|4694.6|4689.6|4680.6|34
1654879500000|2022-06-10 16:45:00|4701.6|4691.6|4693.6|4682.6|4703.6|4692.6|4689.6|4680.6|22
1654879800000|2022-06-10 16:50:00|4691.6|4681.6|4686.6|4676.6|4694.6|4683.6|4685.6|4674.6|12
1654880100000|2022-06-10 16:55:00|4687.6|4675.6|4691.6|4680.6|4692.6|4682.6|4680.6|4669.6|22
1654880400000|2022-06-10 17:00:00|4690.6|4679.6|4685.6|4674.6|4692.6|4683.6|4677.6|4668.6|13
1654880700000|2022-06-10 17:05:00|4684.6|4673.6|4684.6|4673.6|4686.6|4675.6|4679.6|4668.6|9
1654881000000|2022-06-10 17:10:00|4683.6|4674.6|4676.6|4667.6|4684.6|4675.6|4672.6|4665.6|20
1654881300000|2022-06-10 17:15:00|4675.6|4666.6|4688.6|4676.6|4688.6|4676.6|4674.6|4666.6|16
1654881600000|2022-06-10 17:20:00|4687.6|4674.6|4690.6|4681.6|4691.6|4681.6|4683.6|4673.6|6
1654881900000|2022-06-10 17:25:00|4692.6|4680.6|4698.6|4690.6|4700.6|4691.6|4691.6|4680.6|41
1654882200000|2022-06-10 17:30:00|4697.6|4691.6|4695.6|4684.6|4700.6|4691.6|4690.6|4681.6|36
1654882500000|2022-06-10 17:35:00|4696.6|4685.6|4703.6|4692.6|4704.6|4694.6|4695.6|4685.6|21
1654882800000|2022-06-10 17:40:00|4702.6|4691.6|4705.6|4693.6|4707.6|4694.6|4699.6|4689.6|27
1654883100000|2022-06-10 17:45:00|4704.6|4695.6|4713.6|4702.6|4714.6|4705.6|4702.6|4692.6|55
1654883400000|2022-06-10 17:50:00|4714.6|4703.6|4710.6|4698.6|4717.6|4706.6|4705.6|4695.6|11
1654883700000|2022-06-10 17:55:00|4709.6|4697.6|4705.6|4695.6|4710.6|4701.6|4703.6|4693.6|8
1654884000000|2022-06-10 18:00:00|4704.6|4696.6|4702.6|4692.6|4707.6|4696.6|4700.6|4690.6|28
1654884300000|2022-06-10 18:05:00|4703.6|4693.6|4705.6|4697.6|4710.6|4699.6|4702.6|4692.6|9
1654884600000|2022-06-10 18:10:00|4708.6|4698.6|4703.6|4693.6|4709.6|4699.6|4702.6|4693.6|8
1654884900000|2022-06-10 18:15:00|4702.6|4692.6|4717.6|4705.6|4719.6|4707.6|4699.6|4691.6|16
1654885200000|2022-06-10 18:20:00|4718.6|4706.6|4718.6|4708.6|4723.6|4711.6|4714.6|4704.6|12
1654885500000|2022-06-10 18:25:00|4719.6|4709.6|4712.6|4702.6|4721.6|4710.6|4707.6|4697.6|19
1654885800000|2022-06-10 18:30:00|4713.6|4701.6|4715.6|4705.6|4719.6|4708.6|4713.6|4701.6|4
1654886100000|2022-06-10 18:35:00|4714.6|4701.6|4706.6|4698.6|4714.6|4705.6|4705.6|4696.6|29
1654886400000|2022-06-10 18:40:00|4705.6|4696.6|4703.6|4693.6|4707.6|4697.6|4699.6|4691.6|14
1654886700000|2022-06-10 18:45:00|4705.6|4696.6|4710.6|4697.6|4711.6|4697.6|4700.6|4691.6|7
1654887000000|2022-06-10 18:50:00|4709.6|4698.6|4711.6|4699.6|4711.6|4702.6|4704.6|4695.6|33
1654887300000|2022-06-10 18:55:00|4710.6|4689.6|4711.1|4702.1|4715.6|4704.6|4700.6|4686.6|99
1654887600000|2022-06-10 19:00:00|4711.6|4702.6|4702.2|4693.2|4713.6|4704.6|4701.3|4692.3|0
1654887900000|2022-06-10 19:05:00|4702.1|4693.1|4695.3|4686.3|4702.3|4693.3|4695.2|4686.2|0
1654888200000|2022-06-10 19:10:00|4695.4|4686.4|4703.8|4694.8|4705.3|4696.3|4695|4686|0
1654888500000|2022-06-10 19:15:00|4703.9|4694.9|4708.3|4699.3|4709|4700|4703.4|4694.4|0
1654888800000|2022-06-10 19:20:00|4708.4|4699.4|4707.9|4698.9|4708.5|4699.5|4699.7|4690.7|0
1654889100000|2022-06-10 19:25:00|4708.1|4699.1|4712.3|4703.3|4718.3|4709.3|4707.8|4698.8|0
1654889400000|2022-06-10 19:30:00|4712.2|4703.2|4702.2|4693.2|4712.5|4703.5|4700.6|4691.6|0
1654889700000|2022-06-10 19:35:00|4702.3|4693.3|4705.9|4696.9|4711.2|4702.2|4700.3|4691.3|0
1654890000000|2022-06-10 19:40:00|4706|4697|4697.9|4688.9|4707.8|4698.8|4695.7|4686.7|0
1654890300000|2022-06-10 19:45:00|4697.8|4688.8|4691.1|4682.1|4698.6|4689.6|4689|4680|0
1654890600000|2022-06-10 19:50:00|4690.7|4681.7|4690.4|4681.4|4698.1|4689.1|4688.2|4679.2|0
1654890900000|2022-06-10 19:55:00|4690.3|4681.3|4675.9|4666.9|4691.4|4682.4|4675.8|4666.8|0
1654891200000|2022-06-10 20:00:00|4676.4|4667.4|4689.4|4680.4|4689.8|4680.8|4673.2|4664.2|0
1654891500000|2022-06-10 20:05:00|4689.1|4680.1|4688|4679|4690.1|4681.1|4685.4|4676.4|0
1654891800000|2022-06-10 20:10:00|4688.3|4679.3|4690.8|4681.8|4691.9|4682.9|4686.1|4677.1|0
1654892100000|2022-06-10 20:15:00|4691.2|4682.2|4692.3|4683.3|4695.2|4686.2|4690.8|4681.8|0
1654892400000|2022-06-10 20:20:00|4692|4683|4693.6|4684.6|4697.6|4688.6|4690.9|4681.9|0
1654892700000|2022-06-10 20:25:00|4694.6|4685.6|4694.7|4685.7|4697.6|4688.6|4692.9|4683.9|0
1654893000000|2022-06-10 20:30:00|4695.2|4686.2|4694.9|4685.9|4695.8|4686.8|4691.1|4682.1|0
1654893300000|2022-06-10 20:35:00|4695.1|4686.1|4693.3|4684.3|4697.6|4688.6|4692.9|4683.9|0
1654893600000|2022-06-10 20:40:00|4693.6|4684.6|4692.2|4683.2|4694.4|4685.4|4691.8|4682.8|0
1654893900000|2022-06-10 20:45:00|4692.5|4683.5|4692.6|4683.6|4695.8|4686.8|4690.4|4681.4|0
1654894200000|2022-06-10 20:50:00|4692.2|4683.2|4689.3|4680.3|4692.2|4683.2|4688.6|4679.6|0
1654894500000|2022-06-10 20:55:00|4689.6|4680.6|4692.4|4683.4|4696|4687|4689.3|4680.3|0
1655071200000|2022-06-12 22:00:00|4637.9|4628.9|4643.6|4634.6|4643.6|4634.6|4633.9|4624.9|0
1655071500000|2022-06-12 22:05:00|4643.5|4634.5|4637|4628|4647.2|4638.2|4637|4628|0
1655071800000|2022-06-12 22:10:00|4637.1|4628.1|4627.9|4618.9|4641|4632|4627.5|4618.5|0
1655072100000|2022-06-12 22:15:00|4628|4619|4615.2|4606.2|4634.6|4625.6|4614.3|4605.3|0
1655072400000|2022-06-12 22:20:00|4615|4606|4613.4|4604.4|4619|4610|4612.7|4603.7|0
1655072700000|2022-06-12 22:25:00|4612.1|4603.1|4622.1|4613.1|4622.1|4613.1|4611.9|4602.9|0
1655073000000|2022-06-12 22:30:00|4622.5|4613.5|4622.9|4613.9|4625.3|4616.3|4620.9|4611.9|0
1655073300000|2022-06-12 22:35:00|4622.7|4613.7|4606.2|4597.2|4624|4615|4605.1|4596.1|0
1655073600000|2022-06-12 22:40:00|4606.5|4597.5|4606.4|4597.4|4608.9|4599.9|4606.2|4597.2|0
1655073900000|2022-06-12 22:45:00|4606.6|4597.6|4610|4601|4611.1|4602.1|4606.4|4597.4|0
1655074200000|2022-06-12 22:50:00|4609.5|4600.5|4605.1|4596.1|4609.6|4600.6|4605.1|4596.1|0
1655074500000|2022-06-12 22:55:00|4605.3|4596.3|4609.4|4600.4|4609.5|4600.5|4605.1|4596.1|0
1655074800000|2022-06-12 23:00:00|4609.2|4600.2|4606.9|4597.9|4610.8|4601.8|4606.9|4597.9|0
1655075100000|2022-06-12 23:05:00|4607.1|4598.1|4609.4|4600.4|4610.5|4601.5|4606.9|4597.9|0
1655075400000|2022-06-12 23:10:00|4609.1|4600.1|4610.6|4601.6|4612.4|4603.4|4607.5|4598.5|0
1655075700000|2022-06-12 23:15:00|4610.9|4601.9|4607.8|4598.8|4611.8|4602.8|4607.8|4598.8|0
1655076000000|2022-06-12 23:20:00|4608|4599|4604.6|4595.6|4609.1|4600.1|4604.6|4595.6|0
1655076300000|2022-06-12 23:25:00|4604.8|4595.8|4606.9|4597.9|4608.3|4599.3|4603.9|4594.9|0
1655076600000|2022-06-12 23:30:00|4607|4598|4596.6|4587.6|4607.6|4598.6|4595.1|4586.1|0
1655076900000|2022-06-12 23:35:00|4596.8|4587.8|4589.5|4580.5|4598.1|4589.1|4588.4|4579.4|0
1655077200000|2022-06-12 23:40:00|4589.7|4580.7|4587.3|4578.3|4589.9|4580.9|4586.1|4577.1|0
1655077500000|2022-06-12 23:45:00|4587.1|4578.1|4578.3|4569.3|4587.6|4578.6|4578|4569|0
1655077800000|2022-06-12 23:50:00|4578.2|4569.2|4566|4557|4578.7|4569.7|4565.7|4556.7|0
1655078100000|2022-06-12 23:55:00|4566.2|4557.2|4559.8|4550.8|4566.2|4557.2|4551.5|4542.5|0
1655078400000|2022-06-13 00:00:00|4560.2|4551.2|4563.6|4554.6|4563.6|4554.6|4557.5|4548.5|0
1655078700000|2022-06-13 00:05:00|4563.9|4554.9|4571.2|4562.2|4572|4563|4562.2|4553.2|0
1655079000000|2022-06-13 00:10:00|4571.1|4562.1|4570.4|4561.4|4571.7|4562.7|4569.6|4560.6|0
1655079300000|2022-06-13 00:15:00|4570.6|4561.6|4573.8|4564.8|4575.5|4566.5|4567.6|4558.6|0
1655079600000|2022-06-13 00:20:00|4574|4565|4569.5|4560.5|4574.3|4565.3|4569.4|4560.4|0
1655079900000|2022-06-13 00:25:00|4569.2|4560.2|4573.2|4564.2|4576.5|4567.5|4567.2|4558.2|0
1655080200000|2022-06-13 00:30:00|4573|4564|4576.7|4567.7|4576.8|4567.8|4570.9|4561.9|0
1655080500000|2022-06-13 00:35:00|4577|4568|4573.2|4564.2|4577.3|4568.3|4572.2|4563.2|0
1655080800000|2022-06-13 00:40:00|4573.4|4564.4|4569.9|4560.9|4573.5|4564.5|4569.2|4560.2|0
1655081100000|2022-06-13 00:45:00|4569.6|4560.6|4581.4|4572.4|4582.4|4573.4|4568.2|4559.2|0
1655081400000|2022-06-13 00:50:00|4581.7|4572.7|4585.8|4576.8|4587.4|4578.4|4580.7|4571.7|0
1655081700000|2022-06-13 00:55:00|4586|4577|4589.3|4580.3|4590|4581|4585.8|4576.8|0
1655082000000|2022-06-13 01:00:00|4589.4|4580.4|4586.1|4577.1|4589.7|4580.7|4585.9|4576.9|0
1655082300000|2022-06-13 01:05:00|4586.2|4577.2|4607.9|4598.9|4607.9|4598.9|4585.5|4576.5|0
1655082600000|2022-06-13 01:10:00|4607.8|4598.8|4624.8|4615.8|4627.6|4618.6|4607.8|4598.8|0
1655082900000|2022-06-13 01:15:00|4625.1|4616.1|4611.4|4607.4|4641.4|4637.4|4611.4|4607.4|756
1655083200000|2022-06-13 01:20:00|4611.9|4607.9|4613.4|4609.4|4623.9|4619.9|4603.4|4599.4|468
1655083500000|2022-06-13 01:25:00|4612.9|4608.9|4603.9|4599.9|4616.4|4612.4|4601.4|4597.4|584
1655083800000|2022-06-13 01:30:00|4609.4|4605.4|4655.9|4651.9|4673.4|4669.4|4609.4|4605.4|4025
1655084100000|2022-06-13 01:35:00|4656.4|4652.4|4642.4|4638.4|4657.9|4653.9|4632.9|4628.9|2290
1655084400000|2022-06-13 01:40:00|4643.4|4639.4|4689.9|4685.9|4698.4|4694.4|4637.9|4633.9|2928
1655084700000|2022-06-13 01:45:00|4690.4|4686.4|4705.4|4701.4|4705.4|4701.4|4675.4|4671.4|2185
1655085000000|2022-06-13 01:50:00|4704.9|4700.9|4698.9|4694.9|4707.9|4703.9|4678.4|4674.4|2514
1655085300000|2022-06-13 01:55:00|4697.4|4693.4|4717.9|4713.9|4721.4|4717.4|4688.4|4684.4|2114
1655085600000|2022-06-13 02:00:00|4717.4|4713.4|4696.4|4692.4|4724.4|4720.4|4692.9|4688.9|2502
1655085900000|2022-06-13 02:05:00|4697.4|4693.4|4675.9|4671.9|4697.4|4693.4|4674.4|4670.4|2474
1655086200000|2022-06-13 02:10:00|4677.4|4673.4|4669.4|4665.4|4683.9|4679.9|4659.4|4655.4|2000
1655086500000|2022-06-13 02:15:00|4668.9|4664.9|4665.4|4661.4|4671.4|4667.4|4654.4|4650.4|1746
1655086800000|2022-06-13 02:20:00|4664.4|4660.4|4672.9|4668.9|4675.9|4671.9|4647.4|4643.4|1980
1655087100000|2022-06-13 02:25:00|4673.4|4669.4|4680.9|4676.9|4693.4|4689.4|4666.4|4662.4|2209
1655087400000|2022-06-13 02:30:00|4680.4|4676.4|4687.4|4683.4|4696.9|4692.9|4674.9|4670.9|1955
1655087700000|2022-06-13 02:35:00|4686.9|4682.9|4688.4|4684.4|4690.4|4686.4|4672.4|4668.4|1182
1655088000000|2022-06-13 02:40:00|4687.9|4683.9|4681.4|4677.4|4698.4|4694.4|4680.4|4676.4|1230
1655088300000|2022-06-13 02:45:00|4681.9|4677.9|4683.9|4679.9|4689.9|4685.9|4670.4|4666.4|899
1655088600000|2022-06-13 02:50:00|4683.4|4679.4|4670.4|4666.4|4688.4|4684.4|4669.4|4665.4|804
1655088900000|2022-06-13 02:55:00|4670.9|4666.9|4693.4|4689.4|4696.4|4692.4|4668.9|4664.9|1077
1655089200000|2022-06-13 03:00:00|4693.9|4689.9|4675.4|4671.4|4698.4|4694.4|4672.4|4668.4|1147
1655089500000|2022-06-13 03:05:00|4676.4|4672.4|4665.4|4661.4|4678.9|4674.9|4664.9|4660.9|879
1655089800000|2022-06-13 03:10:00|4665.9|4661.9|4666.4|4662.4|4669.4|4665.4|4660.4|4656.4|767
1655090100000|2022-06-13 03:15:00|4665.9|4661.9|4656.9|4652.9|4666.9|4662.9|4652.9|4648.9|930
1655090400000|2022-06-13 03:20:00|4657.4|4653.4|4657.4|4653.4|4662.9|4658.9|4654.9|4650.9|983
1655090700000|2022-06-13 03:25:00|4656.9|4652.9|4663.9|4659.9|4665.4|4661.4|4650.9|4646.9|772
1655091000000|2022-06-13 03:30:00|4664.4|4660.4|4659.4|4655.4|4667.4|4663.4|4656.9|4652.9|708
1655091300000|2022-06-13 03:35:00|4658.9|4654.9|4667.4|4663.4|4668.4|4664.4|4656.4|4652.4|491
1655091600000|2022-06-13 03:40:00|4667.9|4663.9|4656.9|4652.9|4668.9|4664.9|4655.4|4651.4|377
1655091900000|2022-06-13 03:45:00|4657.4|4653.4|4651.9|4647.9|4658.4|4654.4|4649.4|4645.4|523
1655092200000|2022-06-13 03:50:00|4651.4|4647.4|4659.9|4655.9|4661.9|4657.9|4650.9|4646.9|291
1655092500000|2022-06-13 03:55:00|4660.9|4656.9|4646.9|4642.9|4661.4|4657.4|4644.4|4640.4|599
1655092800000|2022-06-13 04:00:00|4648.9|4639.9|4651|4642|4651.8|4642.8|4646|4637|0
1655093100000|2022-06-13 04:05:00|4651.2|4642.2|4655.7|4646.7|4656.7|4647.7|4650.7|4641.7|0
1655093400000|2022-06-13 04:10:00|4655.8|4646.8|4652.9|4643.9|4656.1|4647.1|4652.4|4643.4|0
1655093700000|2022-06-13 04:15:00|4653.2|4644.2|4653.9|4644.9|4654.6|4645.6|4652.7|4643.7|0
1655094000000|2022-06-13 04:20:00|4654|4645|4651.9|4642.9|4654|4645|4651.9|4642.9|0
1655094300000|2022-06-13 04:25:00|4652.1|4643.1|4653.1|4644.1|4653.2|4644.2|4649.1|4640.1|0
1655094600000|2022-06-13 04:30:00|4652.7|4643.7|4648.4|4639.4|4652.8|4643.8|4647.6|4638.6|0
1655094900000|2022-06-13 04:35:00|4648.3|4639.3|4647.4|4638.4|4648.6|4639.6|4646.8|4637.8|0
1655095200000|2022-06-13 04:40:00|4647.3|4638.3|4642.3|4633.3|4647.8|4638.8|4641.8|4632.8|0
1655095500000|2022-06-13 04:45:00|4642.4|4633.4|4641.4|4632.4|4643.4|4634.4|4641.4|4632.4|0
1655095800000|2022-06-13 04:50:00|4641.7|4632.7|4634.9|4625.9|4641.7|4632.7|4632.5|4623.5|0
1655096100000|2022-06-13 04:55:00|4635.1|4626.1|4634.4|4625.4|4636.1|4627.1|4632.4|4623.4|0
1655096400000|2022-06-13 05:00:00|4634.6|4625.6|4642.4|4638.4|4648.4|4644.4|4634.6|4625.6|1087
1655096700000|2022-06-13 05:05:00|4641.9|4637.9|4625.9|4621.9|4644.4|4640.4|4625.9|4621.9|1023
1655097000000|2022-06-13 05:10:00|4625.4|4621.4|4635.9|4631.9|4636.4|4632.4|4619.9|4615.9|1120
1655097300000|2022-06-13 05:15:00|4636.4|4632.4|4624.4|4620.4|4638.4|4634.4|4623.4|4619.4|823
1655097600000|2022-06-13 05:20:00|4623.9|4619.9|4634.9|4630.9|4642.4|4638.4|4623.9|4619.9|926
1655097900000|2022-06-13 05:25:00|4635.4|4631.4|4647.4|4643.4|4654.4|4650.4|4630.4|4626.4|1203
1655098200000|2022-06-13 05:30:00|4647.9|4643.9|4631.9|4627.9|4650.9|4646.9|4630.9|4626.9|831
1655098500000|2022-06-13 05:35:00|4631.4|4627.4|4625.9|4621.9|4631.9|4627.9|4622.4|4618.4|649
1655098800000|2022-06-13 05:40:00|4626.4|4622.4|4617.4|4613.4|4630.4|4626.4|4616.4|4612.4|720
1655099100000|2022-06-13 05:45:00|4616.4|4612.4|4610.4|4606.4|4626.4|4622.4|4610.4|4606.4|916
1655099400000|2022-06-13 05:50:00|4609.4|4605.4|4610.4|4606.4|4620.4|4616.4|4606.4|4602.4|839
1655099700000|2022-06-13 05:55:00|4610.9|4606.9|4607.9|4603.9|4621.4|4617.4|4605.4|4601.4|732
1655100000000|2022-06-13 06:00:00|4606.4|4602.4|4595.4|4591.4|4616.9|4612.9|4594.9|4590.9|1387
1655100300000|2022-06-13 06:05:00|4595.9|4591.9|4586.4|4582.4|4600.4|4596.4|4582.4|4578.4|1183
1655100600000|2022-06-13 06:10:00|4585.9|4581.9|4588.4|4584.4|4592.4|4588.4|4575.4|4571.4|1133
1655100900000|2022-06-13 06:15:00|4588.9|4584.9|4595.4|4591.4|4605.4|4601.4|4588.4|4584.4|1053
1655101200000|2022-06-13 06:20:00|4595.9|4591.9|4593.4|4589.4|4598.9|4594.9|4587.4|4583.4|749
1655101500000|2022-06-13 06:25:00|4592.9|4588.9|4607.9|4603.9|4612.9|4608.9|4592.9|4588.9|714
1655101800000|2022-06-13 06:30:00|4608.4|4604.4|4613.4|4609.4|4621.9|4617.9|4600.4|4596.4|794
1655102100000|2022-06-13 06:35:00|4613.9|4609.9|4617.9|4613.9|4622.9|4618.9|4608.9|4604.9|554
1655102400000|2022-06-13 06:40:00|4618.4|4614.4|4614.4|4610.4|4624.4|4620.4|4612.9|4608.9|561
1655102700000|2022-06-13 06:45:00|4614.9|4610.9|4623.4|4619.4|4626.4|4622.4|4613.9|4609.9|578
1655103000000|2022-06-13 06:50:00|4623.9|4619.9|4611.9|4607.9|4624.4|4620.4|4611.4|4607.4|884
1655103300000|2022-06-13 06:55:00|4611.4|4607.4|4613.4|4609.4|4616.4|4612.4|4609.9|4605.9|740
1655103600000|2022-06-13 07:00:00|4612.4|4608.4|4610.9|4606.9|4618.4|4614.4|4604.4|4600.4|1127
1655103900000|2022-06-13 07:05:00|4611.4|4607.4|4629.4|4625.4|4635.4|4631.4|4608.9|4604.9|1378
1655104200000|2022-06-13 07:10:00|4629.9|4625.9|4615.4|4611.4|4629.9|4625.9|4615.4|4611.4|1006
1655104500000|2022-06-13 07:15:00|4615.9|4611.9|4604.9|4600.9|4618.4|4614.4|4603.4|4599.4|1089
1655104800000|2022-06-13 07:20:00|4605.4|4601.4|4614.4|4610.4|4619.4|4615.4|4601.4|4597.4|730
1655105100000|2022-06-13 07:25:00|4613.4|4609.4|4609.4|4605.4|4617.4|4613.4|4603.4|4599.4|604
1655105400000|2022-06-13 07:30:00|4608.9|4604.9|4589.9|4585.9|4609.4|4605.4|4589.4|4585.4|1012
1655105700000|2022-06-13 07:35:00|4590.4|4586.4|4582.9|4578.9|4607.4|4603.4|4580.4|4576.4|1478
1655106000000|2022-06-13 07:40:00|4582.4|4578.4|4584.4|4580.4|4598.4|4594.4|4582.4|4578.4|1268
1655106300000|2022-06-13 07:45:00|4585.4|4581.4|4591.4|4587.4|4604.4|4600.4|4580.4|4576.4|1530
1655106600000|2022-06-13 07:50:00|4591.9|4587.9|4591.4|4587.4|4598.4|4594.4|4588.4|4584.4|1401
1655106900000|2022-06-13 07:55:00|4590.9|4586.9|4585.4|4581.4|4595.4|4591.4|4582.4|4578.4|1472
1655107200000|2022-06-13 08:00:00|4585.9|4581.9|4589.4|4585.4|4599.9|4595.9|4585.9|4581.9|1052
1655107500000|2022-06-13 08:05:00|4588.9|4584.9|4592.9|4588.9|4594.4|4590.4|4583.4|4579.4|1388
1655107800000|2022-06-13 08:10:00|4592.4|4588.4|4576.4|4572.4|4598.9|4594.9|4575.4|4571.4|1181
1655108100000|2022-06-13 08:15:00|4575.9|4571.9|4566.4|4562.4|4581.4|4577.4|4560.9|4556.9|760
1655108400000|2022-06-13 08:20:00|4566.9|4562.9|4561.4|4557.4|4569.4|4565.4|4560.4|4556.4|608
1655108700000|2022-06-13 08:25:00|4561.9|4557.9|4568.4|4564.4|4570.9|4566.9|4561.4|4557.4|700
1655109000000|2022-06-13 08:30:00|4571.7|4562.7|4585.3|4576.3|4585.5|4576.5|4570.4|4561.4|0
1655109300000|2022-06-13 08:35:00|4585.1|4576.1|4581.9|4572.9|4585.6|4576.6|4576.2|4567.2|0
1655109600000|2022-06-13 08:40:00|4581.7|4572.7|4585.4|4576.4|4590.7|4581.7|4578.3|4569.3|0
1655109900000|2022-06-13 08:45:00|4584.5|4575.5|4578.2|4569.2|4585.4|4576.4|4576.2|4567.2|0
1655110200000|2022-06-13 08:50:00|4578.4|4569.4|4578|4569|4581.5|4572.5|4571.7|4562.7|0
1655110500000|2022-06-13 08:55:00|4578.1|4569.1|4571.8|4562.8|4580|4571|4571.5|4562.5|0
1655110800000|2022-06-13 09:00:00|4571.4|4562.4|4582|4573|4582.4|4573.4|4569.7|4560.7|0
1655111100000|2022-06-13 09:05:00|4582.4|4573.4|4588.2|4579.2|4588.8|4579.8|4580.5|4571.5|0
1655111400000|2022-06-13 09:10:00|4587.9|4578.9|4583.4|4574.4|4588.6|4579.6|4582.1|4573.1|0
1655111700000|2022-06-13 09:15:00|4583.5|4574.5|4577.9|4566.9|4584.1|4575.1|4567.9|4556.9|110
1655112000000|2022-06-13 09:20:00|4576.9|4563.9|4572.9|4563.9|4580.9|4569.9|4572.9|4562.9|52
1655112300000|2022-06-13 09:25:00|4573.9|4564.9|4570.9|4561.9|4575.9|4566.9|4568.9|4558.9|28
1655112600000|2022-06-13 09:30:00|4571.9|4562.9|4575.9|4567.9|4575.9|4567.9|4569.9|4557.9|8
1655112900000|2022-06-13 09:35:00|4576.9|4569.9|4573.9|4564.9|4578.9|4569.9|4566.9|4554.9|34
1655113200000|2022-06-13 09:40:00|4574.9|4565.9|4566.9|4556.9|4577.9|4567.9|4563.9|4554.9|13
1655113500000|2022-06-13 09:45:00|4567.9|4558.9|4571.9|4562.9|4574.9|4563.9|4565.9|4557.9|41
1655113800000|2022-06-13 09:50:00|4575.9|4561.9|4565.9|4556.9|4575.9|4565.9|4564.9|4556.9|54
1655114100000|2022-06-13 09:55:00|4564.9|4555.9|4567.9|4558.9|4575.9|4567.9|4561.9|4554.9|32
1655114400000|2022-06-13 10:00:00|4566.9|4555.9|4569.9|4560.9|4570.9|4563.9|4562.9|4554.9|39
1655114700000|2022-06-13 10:05:00|4568.9|4559.9|4579.9|4570.9|4579.9|4570.9|4568.9|4558.9|47
1655115000000|2022-06-13 10:10:00|4580.9|4571.9|4581.9|4571.9|4586.9|4575.9|4575.9|4566.9|7
1655115300000|2022-06-13 10:15:00|4579.9|4570.9|4569.9|4560.9|4579.9|4570.9|4567.9|4557.9|13
1655115600000|2022-06-13 10:20:00|4568.9|4558.9|4571.9|4562.9|4576.9|4564.9|4567.9|4558.9|9
1655115900000|2022-06-13 10:25:00|4570.9|4561.9|4572.9|4562.9|4575.9|4565.9|4569.9|4560.9|4
1655116200000|2022-06-13 10:30:00|4571.9|4563.9|4580.9|4571.9|4581.9|4573.9|4566.9|4557.9|13
1655116500000|2022-06-13 10:35:00|4579.9|4570.9|4576.9|4566.9|4583.9|4574.9|4573.9|4564.9|9
1655116800000|2022-06-13 10:40:00|4575.9|4565.9|4584.9|4574.9|4584.9|4575.9|4573.9|4564.9|0
1655117100000|2022-06-13 10:45:00|4583.9|4575.9|4577.9|4569.9|4586.9|4576.9|4577.9|4567.9|5
1655117400000|2022-06-13 10:50:00|4578.9|4567.9|4578.9|4570.9|4579.9|4570.9|4568.9|4558.9|24
1655117700000|2022-06-13 10:55:00|4580.9|4569.9|4577.9|4565.9|4584.9|4575.9|4573.9|4565.9|17
1655118000000|2022-06-13 11:00:00|4578.9|4566.9|4590.9|4580.9|4592.9|4584.9|4578.9|4566.9|23
1655118300000|2022-06-13 11:05:00|4589.9|4579.9|4580.9|4571.9|4590.9|4580.9|4579.9|4570.9|17
1655118600000|2022-06-13 11:10:00|4579.9|4570.9|4579.9|4570.9|4582.9|4573.9|4576.9|4566.9|9
1655118900000|2022-06-13 11:15:00|4578.9|4569.9|4559.9|4549.9|4582.9|4573.9|4556.9|4549.9|25
1655119200000|2022-06-13 11:20:00|4558.9|4550.9|4550.9|4541.9|4559.9|4550.9|4549.9|4540.9|39
1655119500000|2022-06-13 11:25:00|4551.9|4542.9|4553.9|4544.9|4559.9|4549.9|4549.9|4540.9|9
1655119800000|2022-06-13 11:30:00|4554.9|4545.9|4546.9|4537.9|4559.9|4551.9|4546.9|4536.9|27
1655120100000|2022-06-13 11:35:00|4547.9|4538.9|4556.9|4547.9|4560.9|4551.9|4547.9|4538.9|16
1655120400000|2022-06-13 11:40:00|4557.9|4549.9|4549.9|4542.9|4558.9|4549.9|4549.9|4540.9|6
1655120700000|2022-06-13 11:45:00|4550.9|4543.9|4549.9|4540.9|4553.9|4545.9|4548.9|4539.9|25
1655121000000|2022-06-13 11:50:00|4548.9|4539.9|4552.9|4543.9|4554.9|4545.9|4547.9|4538.9|21
1655121300000|2022-06-13 11:55:00|4553.9|4542.9|4540.9|4530.9|4553.9|4543.9|4540.9|4530.9|33
1655121600000|2022-06-13 12:00:00|4541.9|4531.9|4547.9|4538.9|4549.9|4540.9|4540.9|4531.9|16
1655121900000|2022-06-13 12:05:00|4548.9|4539.9|4560.9|4551.9|4560.9|4551.9|4543.9|4533.9|14
1655122200000|2022-06-13 12:10:00|4559.9|4552.9|4567.9|4558.9|4567.9|4559.9|4559.9|4549.9|20
1655122500000|2022-06-13 12:15:00|4566.9|4559.9|4569.9|4560.9|4570.9|4563.9|4562.9|4553.9|13
1655122800000|2022-06-13 12:20:00|4570.9|4561.9|4575.9|4564.9|4578.9|4571.9|4566.9|4551.9|92
1655123100000|2022-06-13 12:25:00|4576.9|4565.9|4577.9|4566.9|4580.9|4570.9|4574.9|4562.9|15
1655123400000|2022-06-13 12:30:00|4576.9|4565.9|4576.9|4567.9|4580.9|4572.9|4575.9|4564.9|20
1655123700000|2022-06-13 12:35:00|4577.9|4568.9|4578.9|4570.9|4580.9|4571.9|4574.9|4565.9|19
1655124000000|2022-06-13 12:40:00|4577.9|4569.9|4575.9|4562.9|4578.9|4570.9|4570.9|4561.9|19
1655124300000|2022-06-13 12:45:00|4574.9|4563.9|4566.9|4556.9|4578.9|4567.9|4563.9|4553.9|16
1655124600000|2022-06-13 12:50:00|4567.9|4557.9|4564.9|4554.9|4574.9|4562.9|4562.9|4553.9|37
1655124900000|2022-06-13 12:55:00|4565.9|4555.9|4562.9|4551.9|4571.9|4562.9|4561.9|4549.9|11
1655125200000|2022-06-13 13:00:00|4563.9|4552.9|4555.9|4545.9|4563.9|4553.9|4553.9|4544.9|21
1655125500000|2022-06-13 13:05:00|4556.9|4546.9|4551.9|4544.9|4559.9|4549.9|4551.9|4544.9|24
1655125800000|2022-06-13 13:10:00|4552.9|4545.9|4555.9|4545.9|4556.9|4548.9|4551.9|4544.9|9
1655126100000|2022-06-13 13:15:00|4559.9|4549.9|4553.9|4542.9|4566.9|4557.9|4549.9|4541.9|51
1655126400000|2022-06-13 13:20:00|4552.9|4540.9|4545.9|4536.9|4552.9|4543.9|4543.9|4534.9|37
1655126700000|2022-06-13 13:25:00|4544.9|4534.9|4534.9|4524.9|4545.9|4536.9|4533.9|4524.9|78
1655127000000|2022-06-13 13:30:00|4536.9|4526.9|4562.9|4553.9|4575.9|4565.9|4521.9|4509.9|270
1655127300000|2022-06-13 13:35:00|4561.9|4551.9|4519.9|4509.9|4565.9|4554.9|4518.9|4509.9|256
1655127600000|2022-06-13 13:40:00|4518.9|4508.9|4498.9|4489.9|4519.9|4509.9|4494.9|4486.9|389
1655127900000|2022-06-13 13:45:00|4499.9|4490.9|4488.9|4480.9|4520.9|4510.9|4485.9|4478.9|408
1655128200000|2022-06-13 13:50:00|4489.9|4481.9|4483.9|4472.9|4499.9|4491.9|4479.9|4468.9|273
1655128500000|2022-06-13 13:55:00|4484.9|4473.9|4471.9|4460.9|4485.9|4475.9|4467.9|4459.9|183
1655128800000|2022-06-13 14:00:00|4470.9|4461.9|4480.9|4471.9|4488.9|4480.9|4466.9|4456.9|145
1655129100000|2022-06-13 14:05:00|4481.9|4468.9|4485.9|4476.9|4503.9|4491.9|4478.9|4468.9|355
1655129400000|2022-06-13 14:10:00|4484.9|4477.9|4470.9|4463.9|4492.9|4483.9|4468.9|4459.9|137
1655129700000|2022-06-13 14:15:00|4469.9|4461.9|4456.9|4447.9|4472.9|4464.9|4453.9|4445.9|126
1655130000000|2022-06-13 14:20:00|4457.9|4448.9|4440.9|4430.9|4463.9|4453.9|4440.9|4430.9|268
1655130300000|2022-06-13 14:25:00|4439.9|4431.9|4452.9|4441.9|4454.9|4444.9|4434.9|4426.9|51
1655130600000|2022-06-13 14:30:00|4453.9|4440.9|4454.9|4444.9|4460.9|4449.9|4442.9|4433.9|86
1655130900000|2022-06-13 14:35:00|4453.9|4443.9|4446.9|4438.9|4458.9|4447.9|4445.9|4438.9|73
1655131200000|2022-06-13 14:40:00|4445.9|4435.9|4437.9|4426.9|4451.9|4441.9|4424.9|4415.9|219
1655131500000|2022-06-13 14:45:00|4433.9|4424.9|4424.9|4412.9|4438.9|4428.9|4422.9|4412.9|40
1655131800000|2022-06-13 14:50:00|4423.9|4411.9|4424.9|4416.9|4431.9|4421.9|4416.9|4408.9|202
1655132100000|2022-06-13 14:55:00|4425.9|4417.9|4424.9|4416.9|4434.9|4423.9|4422.9|4413.9|208
1655132400000|2022-06-13 15:00:00|4423.9|4415.9|4412.9|4402.9|4430.9|4419.9|4411.9|4402.9|237
1655132700000|2022-06-13 15:05:00|4411.9|4401.9|4418.9|4407.9|4421.9|4412.9|4409.9|4399.9|365
1655133000000|2022-06-13 15:10:00|4417.9|4406.9|4420.9|4407.9|4429.9|4415.9|4409.9|4399.9|34
1655133300000|2022-06-13 15:15:00|4419.9|4415.9|4430.9|4421.9|4432.9|4422.9|4416.9|4408.9|333
1655133600000|2022-06-13 15:20:00|4429.9|4422.9|4452.9|4442.9|4456.9|4445.9|4428.9|4422.9|252
1655133900000|2022-06-13 15:25:00|4453.9|4443.9|4444.9|4434.9|4456.9|4448.9|4438.9|4429.9|77
1655134200000|2022-06-13 15:30:00|4443.9|4435.9|4446.9|4437.9|4453.9|4441.9|4433.9|4424.9|71
1655134500000|2022-06-13 15:35:00|4447.9|4438.9|4465.9|4456.9|4466.9|4457.9|4447.9|4438.9|83
1655134800000|2022-06-13 15:40:00|4466.9|4457.9|4466.9|4458.9|4476.9|4466.9|4464.9|4456.9|109
1655135100000|2022-06-13 15:45:00|4467.9|4459.9|4470.9|4460.9|4471.9|4461.9|4457.9|4447.9|18
1655135400000|2022-06-13 15:50:00|4472.9|4459.9|4456.9|4447.9|4476.9|4466.9|4451.9|4441.9|106
1655135700000|2022-06-13 15:55:00|4458.9|4446.9|4465.9|4455.9|4465.9|4456.9|4454.9|4445.9|34
1655136000000|2022-06-13 16:00:00|4468.9|4454.9|4467.9|4456.9|4478.9|4467.9|4459.9|4449.9|18
1655136300000|2022-06-13 16:05:00|4466.9|4455.9|4464.9|4454.9|4472.9|4464.9|4457.9|4446.9|24
1655136600000|2022-06-13 16:10:00|4463.9|4453.9|4474.9|4463.9|4481.9|4471.9|4459.9|4449.9|23
1655136900000|2022-06-13 16:15:00|4475.9|4464.9|4473.9|4464.9|4481.9|4470.9|4464.9|4455.9|3
1655137200000|2022-06-13 16:20:00|4474.9|4465.9|4473.9|4462.9|4479.9|4468.9|4466.9|4457.9|22
1655137500000|2022-06-13 16:25:00|4472.9|4463.9|4480.9|4468.9|4484.9|4474.9|4472.9|4462.9|3
1655137800000|2022-06-13 16:30:00|4479.9|4467.9|4495.9|4486.9|4497.9|4487.9|4476.9|4464.9|14
1655138100000|2022-06-13 16:35:00|4494.9|4484.9|4498.9|4488.9|4500.9|4493.9|4493.9|4484.9|78
1655138400000|2022-06-13 16:40:00|4497.9|4486.9|4483.9|4472.9|4497.9|4488.9|4483.9|4471.9|13
1655138700000|2022-06-13 16:45:00|4484.9|4473.9|4476.9|4468.9|4487.9|4477.9|4471.9|4461.9|20
1655139000000|2022-06-13 16:50:00|4477.9|4469.9|4461.9|4454.9|4479.9|4470.9|4461.9|4453.9|26
1655139300000|2022-06-13 16:55:00|4462.9|4451.9|4465.9|4454.9|4471.9|4461.9|4460.9|4450.9|38
1655139600000|2022-06-13 17:00:00|4467.9|4456.9|4461.9|4449.9|4468.9|4458.9|4458.9|4446.9|8
1655139900000|2022-06-13 17:05:00|4460.9|4446.9|4464.9|4453.9|4464.9|4455.9|4459.9|4446.9|0
1655140200000|2022-06-13 17:10:00|4463.9|4454.9|4464.9|4454.9|4464.9|4455.9|4458.9|4447.9|1
1655140500000|2022-06-13 17:15:00|4463.9|4452.9|4465.9|4454.9|4468.9|4457.9|4460.9|4450.9|8
1655140800000|2022-06-13 17:20:00|4463.9|4453.9|4465.9|4454.9|4466.9|4456.9|4461.9|4450.9|0
1655141100000|2022-06-13 17:25:00|4466.9|4455.9|4464.9|4453.9|4466.9|4456.9|4456.9|4447.9|15
1655141400000|2022-06-13 17:30:00|4463.9|4454.9|4459.9|4448.9|4466.9|4455.9|4458.9|4447.9|1
1655141700000|2022-06-13 17:35:00|4458.9|4447.9|4470.9|4460.9|4470.9|4460.9|4458.9|4447.9|4
1655142000000|2022-06-13 17:40:00|4472.9|4459.9|4481.9|4471.9|4482.9|4472.9|4470.9|4459.9|21
1655142300000|2022-06-13 17:45:00|4480.9|4472.9|4482.9|4472.9|4484.9|4474.9|4478.9|4468.9|3
1655142600000|2022-06-13 17:50:00|4481.9|4471.9|4473.9|4462.9|4484.9|4475.9|4470.9|4460.9|10
1655142900000|2022-06-13 17:55:00|4474.9|4463.9|4477.9|4467.9|4480.9|4471.9|4471.9|4461.9|0
1655143200000|2022-06-13 18:00:00|4475.9|4466.9|4463.9|4455.9|4475.9|4467.9|4463.9|4454.9|2
1655143500000|2022-06-13 18:05:00|4464.9|4454.9|4458.9|4449.9|4466.9|4456.9|4457.9|4449.9|4
1655143800000|2022-06-13 18:10:00|4459.9|4448.9|4451.9|4441.9|4459.9|4448.9|4449.9|4439.9|26
1655144100000|2022-06-13 18:15:00|4450.9|4440.9|4461.9|4450.9|4463.9|4451.9|4450.9|4440.9|4
1655144400000|2022-06-13 18:20:00|4462.9|4451.9|4460.9|4447.9|4467.9|4453.9|4458.9|4445.9|7
1655144700000|2022-06-13 18:25:00|4461.9|4448.9|4457.9|4446.9|4465.9|4453.9|4456.9|4446.9|0
1655145000000|2022-06-13 18:30:00|4456.9|4445.9|4456.9|4443.9|4460.9|4447.9|4443.9|4434.9|14
1655145300000|2022-06-13 18:35:00|4457.9|4444.9|4468.9|4456.9|4475.9|4461.9|4455.9|4443.9|1
1655145600000|2022-06-13 18:40:00|4467.9|4457.9|4472.9|4463.9|4475.9|4467.9|4466.9|4455.9|9
1655145900000|2022-06-13 18:45:00|4474.9|4464.9|4473.9|4464.9|4475.9|4466.9|4469.9|4460.9|10
1655146200000|2022-06-13 18:50:00|4472.9|4463.9|4468.9|4458.9|4473.9|4465.9|4464.9|4450.9|37
1655146500000|2022-06-13 18:55:00|4470.9|4453.9|4461|4452|4470.9|4457.9|4455.9|4442.9|9
1655146800000|2022-06-13 19:00:00|4460.8|4451.8|4463.6|4454.6|4465.4|4456.4|4457.3|4448.3|0
1655147100000|2022-06-13 19:05:00|4463.1|4454.1|4459.6|4450.6|4464.8|4455.8|4451.3|4442.3|0
1655147400000|2022-06-13 19:10:00|4459.7|4450.7|4454.4|4445.4|4459.9|4450.9|4453.6|4444.6|0
1655147700000|2022-06-13 19:15:00|4454.2|4445.2|4457.5|4448.5|4474.1|4465.1|4447.9|4438.9|0
1655148000000|2022-06-13 19:20:00|4456.4|4447.4|4447.2|4438.2|4461.2|4452.2|4446.6|4437.6|0
1655148300000|2022-06-13 19:25:00|4447.1|4438.1|4442.6|4433.6|4449.9|4440.9|4441.6|4432.6|0
1655148600000|2022-06-13 19:30:00|4442.5|4433.5|4440.5|4431.5|4445.5|4436.5|4438.4|4429.4|0
1655148900000|2022-06-13 19:35:00|4441|4432|4441.6|4432.6|4450.3|4441.3|4440.6|4431.6|0
1655149200000|2022-06-13 19:40:00|4441.5|4432.5|4437.9|4428.9|4443.3|4434.3|4437.4|4428.4|0
1655149500000|2022-06-13 19:45:00|4437.8|4428.8|4440.7|4431.7|4446.5|4437.5|4437.6|4428.6|0
1655149800000|2022-06-13 19:50:00|4441.2|4432.2|4448.2|4439.2|4448.4|4439.4|4433.6|4424.6|0
1655150100000|2022-06-13 19:55:00|4447.9|4438.9|4452|4443|4455.1|4446.1|4445.5|4436.5|0
1655150400000|2022-06-13 20:00:00|4452.7|4443.7|4456|4447|4456|4447|4440.6|4431.6|0
1655150700000|2022-06-13 20:05:00|4455.5|4446.5|4461.7|4452.7|4461.7|4452.7|4454.2|4445.2|0
1655151000000|2022-06-13 20:10:00|4462|4453|4458.1|4449.1|4468.1|4459.1|4457.8|4448.8|0
1655151300000|2022-06-13 20:15:00|4458|4449|4457.9|4448.9|4463.1|4454.1|4455.1|4446.1|0
1655151600000|2022-06-13 20:20:00|4457.8|4448.8|4452|4443|4458.1|4449.1|4451.5|4442.5|0
1655151900000|2022-06-13 20:25:00|4451.7|4442.7|4455.7|4446.7|4457|4448|4450.8|4441.8|0
1655152200000|2022-06-13 20:30:00|4455.9|4446.9|4459.6|4450.6|4461.4|4452.4|4455.9|4446.9|0
1655152500000|2022-06-13 20:35:00|4459.5|4450.5|4463.7|4454.7|4464.5|4455.5|4457|4448|0
1655152800000|2022-06-13 20:40:00|4463.4|4454.4|4463.9|4454.9|4465.5|4456.5|4461.6|4452.6|0
1655153100000|2022-06-13 20:45:00|4464.1|4455.1|4461.4|4452.4|4465.7|4456.7|4461.2|4452.2|0
1655153400000|2022-06-13 20:50:00|4461.6|4452.6|4462.5|4453.5|4463.2|4454.2|4458.8|4449.8|0
1655153700000|2022-06-13 20:55:00|4462.3|4453.3|4461.4|4452.4|4463.4|4454.4|4457.7|4448.7|0
1655154000000|2022-06-13 21:00:00|4461.8|4452.8|4460.6|4451.6|4461.9|4452.9|4460.3|4451.3|0
1655154300000|2022-06-13 21:05:00|4460.5|4451.5|4461.2|4452.2|4461.6|4452.6|4460.5|4451.5|0
1655154600000|2022-06-13 21:10:00|4460.8|4451.8|4460.4|4451.4|4461.4|4452.4|4460|4451|0
1655154900000|2022-06-13 21:15:00|4460.6|4451.6|4461.3|4452.3|4461.7|4452.7|4460.6|4451.6|0
1655155200000|2022-06-13 21:20:00|4461.5|4452.5|4462.4|4453.4|4462.4|4453.4|4460.3|4451.3|0
1655155500000|2022-06-13 21:25:00|4462.5|4453.5|4462.2|4453.2|4463.1|4454.1|4462|4453|0
1655155800000|2022-06-13 21:30:00|4462.3|4453.3|4462.5|4453.5|4463.5|4454.5|4462.3|4453.3|0
1655156100000|2022-06-13 21:35:00|4462.8|4453.8|4463.3|4454.3|4463.7|4454.7|4462.7|4453.7|0
1655156400000|2022-06-13 21:40:00|4463.2|4454.2|4462.3|4453.3|4463.2|4454.2|4462.1|4453.1|0
1655156700000|2022-06-13 21:45:00|4462.5|4453.5|4461.7|4452.7|4462.6|4453.6|4461.5|4452.5|0
1655157000000|2022-06-13 21:50:00|4462|4453|4462.3|4453.3|4463|4454|4461.5|4452.5|0
1655157300000|2022-06-13 21:55:00|4462.2|4453.2|4462.8|4453.8|4463.5|4454.5|4461.7|4452.7|0
1655157600000|2022-06-13 22:00:00|4463.3|4454.3|4468.5|4459.5|4472.5|4463.5|4463.3|4454.3|0
1655157900000|2022-06-13 22:05:00|4468.9|4459.9|4474.3|4465.3|4474.3|4465.3|4468.7|4459.7|0
1655158200000|2022-06-13 22:10:00|4473.9|4464.9|4474.6|4465.6|4475.3|4466.3|4473|4464|0
1655158500000|2022-06-13 22:15:00|4474.3|4465.3|4477.2|4468.2|4477.5|4468.5|4474.3|4465.3|0
1655158800000|2022-06-13 22:20:00|4477.3|4468.3|4476.6|4467.6|4477.8|4468.8|4473.8|4464.8|0
1655159100000|2022-06-13 22:25:00|4476.7|4467.7|4476.9|4467.9|4477.1|4468.1|4475.3|4466.3|0
1655159400000|2022-06-13 22:30:00|4476.8|4467.8|4475|4466|4477.5|4468.5|4474.3|4465.3|0
1655159700000|2022-06-13 22:35:00|4474.8|4465.8|4474.6|4465.6|4474.8|4465.8|4473.6|4464.6|0
1655160000000|2022-06-13 22:40:00|4474.5|4465.5|4473.5|4464.5|4475.4|4466.4|4472.3|4463.3|0
1655160300000|2022-06-13 22:45:00|4473.3|4464.3|4472.9|4463.9|4473.3|4464.3|4471.5|4462.5|0
1655160600000|2022-06-13 22:50:00|4472.6|4463.6|4472.6|4463.6|4472.7|4463.7|4470.8|4461.8|0
1655160900000|2022-06-13 22:55:00|4472.7|4463.7|4471.2|4462.2|4474.2|4465.2|4471.2|4462.2|0
1655161200000|2022-06-13 23:00:00|4471.5|4462.5|4469.4|4460.4|4472.6|4463.6|4469.4|4460.4|0
1655161500000|2022-06-13 23:05:00|4469.7|4460.7|4469.4|4460.4|4471.5|4462.5|4469|4460|0
1655161800000|2022-06-13 23:10:00|4469|4460|4467|4458|4469.7|4460.7|4466.2|4457.2|0
1655162100000|2022-06-13 23:15:00|4466.9|4457.9|4464.6|4455.6|4466.9|4457.9|4462.6|4453.6|0
1655162400000|2022-06-13 23:20:00|4464.4|4455.4|4467.2|4458.2|4467.6|4458.6|4464.2|4455.2|0
1655162700000|2022-06-13 23:25:00|4467.6|4458.6|4467.4|4458.4|4468.1|4459.1|4465.1|4456.1|0
1655163000000|2022-06-13 23:30:00|4467.6|4458.6|4463.7|4454.7|4468.3|4459.3|4463.3|4454.3|0
1655163300000|2022-06-13 23:35:00|4463.9|4454.9|4460.9|4451.9|4465.2|4456.2|4460.9|4451.9|0
1655163600000|2022-06-13 23:40:00|4461.1|4452.1|4458.9|4449.9|4461.1|4452.1|4458.6|4449.6|0
1655163900000|2022-06-13 23:45:00|4459.3|4450.3|4461.9|4452.9|4462.7|4453.7|4458.6|4449.6|0
1655164200000|2022-06-13 23:50:00|4462.1|4453.1|4463.5|4454.5|4464.1|4455.1|4461.6|4452.6|0
1655164500000|2022-06-13 23:55:00|4463.4|4454.4|4469|4460|4469|4460|4463.4|4454.4|0
1655164800000|2022-06-14 00:00:00|4468.7|4459.7|4466.2|4457.2|4472.2|4463.2|4464.8|4455.8|0
1655165100000|2022-06-14 00:05:00|4466.5|4457.5|4475.8|4466.8|4475.8|4466.8|4464.3|4455.3|0
1655165400000|2022-06-14 00:10:00|4475.5|4466.5|4476.9|4467.9|4480.1|4471.1|4474.6|4465.6|0
1655165700000|2022-06-14 00:15:00|4477.3|4468.3|4470.4|4461.4|4480.1|4471.1|4465.6|4456.6|0
1655166000000|2022-06-14 00:20:00|4470.5|4461.5|4477.2|4468.2|4478.6|4469.6|4468.5|4459.5|0
1655166300000|2022-06-14 00:25:00|4477|4468|4483|4474|4485.2|4476.2|4475.5|4466.5|0
1655166600000|2022-06-14 00:30:00|4483.2|4474.2|4490.5|4481.5|4490.9|4481.9|4480.4|4471.4|0
1655166900000|2022-06-14 00:35:00|4490.7|4481.7|4488.4|4479.4|4494.1|4485.1|4487|4478|0
1655167200000|2022-06-14 00:40:00|4488.6|4479.6|4488.7|4479.7|4490.6|4481.6|4486.1|4477.1|0
1655167500000|2022-06-14 00:45:00|4488.6|4479.6|4484.4|4475.4|4489.1|4480.1|4484.1|4475.1|0
1655167800000|2022-06-14 00:50:00|4484.6|4475.6|4486.7|4477.7|4487.3|4478.3|4482.2|4473.2|0
1655168100000|2022-06-14 00:55:00|4487|4478|4487.4|4478.4|4489.3|4480.3|4483.4|4474.4|0
1655168400000|2022-06-14 01:00:00|4487.7|4478.7|4490.7|4481.7|4491.3|4482.3|4484|4475|0
1655168700000|2022-06-14 01:05:00|4490.5|4481.5|4484.8|4475.8|4491.8|4482.8|4484.3|4475.3|0
1655169000000|2022-06-14 01:10:00|4485|4476|4485.8|4476.8|4487.3|4478.3|4484.3|4475.3|0
1655169300000|2022-06-14 01:15:00|4485.3|4476.3|4499.6|4495.6|4499.6|4495.6|4457.1|4453.1|1005
1655169600000|2022-06-14 01:20:00|4500.6|4496.6|4509.1|4505.1|4521.6|4517.6|4500.6|4496.6|521
1655169900000|2022-06-14 01:25:00|4509.6|4505.6|4493.6|4489.6|4511.1|4507.1|4490.1|4486.1|458
1655170200000|2022-06-14 01:30:00|4497.6|4493.6|4514.1|4510.1|4519.1|4515.1|4479.1|4475.1|3949
1655170500000|2022-06-14 01:35:00|4513.6|4509.6|4530.6|4526.6|4543.6|4539.6|4509.1|4505.1|2217
1655170800000|2022-06-14 01:40:00|4531.6|4527.6|4509.1|4505.1|4533.6|4529.6|4500.1|4496.1|1710
1655171100000|2022-06-14 01:45:00|4508.6|4504.6|4503.6|4499.6|4510.6|4506.6|4484.6|4480.6|1863
1655171400000|2022-06-14 01:50:00|4503.1|4499.1|4503.6|4499.6|4514.1|4510.1|4495.6|4491.6|1524
1655171700000|2022-06-14 01:55:00|4502.1|4498.1|4473.6|4469.6|4502.1|4498.1|4472.6|4468.6|1209
1655172000000|2022-06-14 02:00:00|4472.6|4468.6|4483.1|4479.1|4491.1|4487.1|4469.6|4465.6|1381
1655172300000|2022-06-14 02:05:00|4482.6|4478.6|4522.6|4518.6|4525.1|4521.1|4482.6|4478.6|1427
1655172600000|2022-06-14 02:10:00|4521.6|4517.6|4532.1|4528.1|4532.6|4528.6|4519.6|4515.6|1146
1655172900000|2022-06-14 02:15:00|4531.6|4527.6|4527.6|4523.6|4539.6|4535.6|4523.6|4519.6|998
1655173200000|2022-06-14 02:20:00|4527.1|4523.1|4535.1|4531.1|4535.6|4531.6|4521.6|4517.6|667
1655173500000|2022-06-14 02:25:00|4535.6|4531.6|4535.6|4531.6|4545.6|4541.6|4528.1|4524.1|1169
1655173800000|2022-06-14 02:30:00|4535.1|4531.1|4544.6|4540.6|4561.6|4557.6|4530.6|4526.6|1132
1655174100000|2022-06-14 02:35:00|4545.1|4541.1|4527.6|4523.6|4552.6|4548.6|4525.6|4521.6|813
1655174400000|2022-06-14 02:40:00|4528.1|4524.1|4516.6|4512.6|4533.1|4529.1|4515.6|4511.6|741
1655174700000|2022-06-14 02:45:00|4517.1|4513.1|4521.6|4517.6|4526.6|4522.6|4513.6|4509.6|786
1655175000000|2022-06-14 02:50:00|4521.1|4517.1|4515.6|4511.6|4529.6|4525.6|4512.6|4508.6|408
1655175300000|2022-06-14 02:55:00|4514.6|4510.6|4517.1|4513.1|4528.6|4524.6|4513.6|4509.6|638
1655175600000|2022-06-14 03:00:00|4516.6|4512.6|4530.6|4526.6|4531.1|4527.1|4510.6|4506.6|531
1655175900000|2022-06-14 03:05:00|4531.1|4527.1|4516.1|4512.1|4531.6|4527.6|4513.6|4509.6|607
1655176200000|2022-06-14 03:10:00|4516.6|4512.6|4493.6|4489.6|4520.1|4516.1|4493.1|4489.1|678
1655176500000|2022-06-14 03:15:00|4492.6|4488.6|4488.6|4484.6|4495.1|4491.1|4485.1|4481.1|909
1655176800000|2022-06-14 03:20:00|4489.1|4485.1|4497.6|4493.6|4504.1|4500.1|4488.6|4484.6|609
1655177100000|2022-06-14 03:25:00|4497.1|4493.1|4500.1|4496.1|4507.1|4503.1|4493.6|4489.6|503
1655177400000|2022-06-14 03:30:00|4500.6|4496.6|4501.6|4497.6|4504.6|4500.6|4495.6|4491.6|238
1655177700000|2022-06-14 03:35:00|4501.1|4497.1|4503.1|4499.1|4517.1|4513.1|4500.6|4496.6|317
1655178000000|2022-06-14 03:40:00|4502.6|4498.6|4513.1|4509.1|4515.6|4511.6|4501.6|4497.6|186
1655178300000|2022-06-14 03:45:00|4512.6|4508.6|4523.6|4519.6|4528.1|4524.1|4512.6|4508.6|269
1655178600000|2022-06-14 03:50:00|4524.1|4520.1|4521.6|4517.6|4526.6|4522.6|4521.6|4517.6|157
1655178900000|2022-06-14 03:55:00|4522.1|4518.1|4522.6|4518.6|4529.6|4525.6|4517.6|4513.6|189
1655179200000|2022-06-14 04:00:00|4526.4|4517.4|4544|4535|4545.9|4536.9|4526.4|4517.4|0
1655179500000|2022-06-14 04:05:00|4543.8|4534.8|4547|4538|4547|4538|4543.2|4534.2|0
1655179800000|2022-06-14 04:10:00|4546.7|4537.7|4549|4540|4549.8|4540.8|4545|4536|0
1655180100000|2022-06-14 04:15:00|4549.1|4540.1|4549.8|4540.8|4551.3|4542.3|4547.7|4538.7|0
1655180400000|2022-06-14 04:20:00|4549.7|4540.7|4547.5|4538.5|4550.4|4541.4|4545.5|4536.5|0
1655180700000|2022-06-14 04:25:00|4547.2|4538.2|4549|4540|4549.3|4540.3|4543.9|4534.9|0
1655181000000|2022-06-14 04:30:00|4548.8|4539.8|4546.5|4537.5|4549|4540|4542.9|4533.9|0
1655181300000|2022-06-14 04:35:00|4546.2|4537.2|4541.6|4532.6|4546.4|4537.4|4540.3|4531.3|0
1655181600000|2022-06-14 04:40:00|4541.5|4532.5|4541.6|4532.6|4542.5|4533.5|4540.7|4531.7|0
1655181900000|2022-06-14 04:45:00|4541.5|4532.5|4538.6|4529.6|4541.6|4532.6|4537.1|4528.1|0
1655182200000|2022-06-14 04:50:00|4538.3|4529.3|4541.6|4532.6|4542.6|4533.6|4536.5|4527.5|0
1655182500000|2022-06-14 04:55:00|4541.7|4532.7|4542.9|4533.9|4543.5|4534.5|4540.7|4531.7|0
1655182800000|2022-06-14 05:00:00|4542.7|4533.7|4567.1|4563.1|4568.1|4564.1|4526.6|4522.6|1342
1655183100000|2022-06-14 05:05:00|4567.6|4563.6|4579.1|4575.1|4599.1|4595.1|4567.1|4563.1|2340
1655183400000|2022-06-14 05:10:00|4579.6|4575.6|4601.6|4597.6|4602.1|4598.1|4576.6|4572.6|1231
1655183700000|2022-06-14 05:15:00|4601.1|4597.1|4585.1|4581.1|4601.1|4597.1|4574.1|4570.1|1024
1655184000000|2022-06-14 05:20:00|4584.6|4580.6|4559.6|4555.6|4585.1|4581.1|4559.6|4555.6|895
1655184300000|2022-06-14 05:25:00|4559.1|4555.1|4570.1|4566.1|4573.6|4569.6|4556.1|4552.1|722
1655184600000|2022-06-14 05:30:00|4569.6|4565.6|4573.6|4569.6|4579.1|4575.1|4566.6|4562.6|1073
1655184900000|2022-06-14 05:35:00|4573.1|4569.1|4565.6|4561.6|4575.6|4571.6|4564.6|4560.6|893
1655185200000|2022-06-14 05:40:00|4565.1|4561.1|4586.6|4582.6|4588.6|4584.6|4563.6|4559.6|560
1655185500000|2022-06-14 05:45:00|4586.1|4582.1|4599.6|4595.6|4607.6|4603.6|4583.6|4579.6|709
1655185800000|2022-06-14 05:50:00|4599.1|4595.1|4598.1|4594.1|4599.6|4595.6|4588.6|4584.6|858
1655186100000|2022-06-14 05:55:00|4597.6|4593.6|4615.6|4611.6|4615.6|4611.6|4595.1|4591.1|605
1655186400000|2022-06-14 06:00:00|4614.6|4610.6|4617.1|4613.1|4632.6|4628.6|4611.1|4607.1|864
1655186700000|2022-06-14 06:05:00|4616.6|4612.6|4599.6|4595.6|4618.6|4614.6|4599.1|4595.1|1081
1655187000000|2022-06-14 06:10:00|4599.1|4595.1|4597.6|4593.6|4599.6|4595.6|4590.1|4586.1|987
1655187300000|2022-06-14 06:15:00|4598.1|4594.1|4614.6|4610.6|4617.6|4613.6|4596.6|4592.6|596
1655187600000|2022-06-14 06:20:00|4615.1|4611.1|4639.6|4635.6|4639.6|4635.6|4613.6|4609.6|1621
1655187900000|2022-06-14 06:25:00|4639.1|4635.1|4636.6|4632.6|4646.6|4642.6|4635.1|4631.1|1270
1655188200000|2022-06-14 06:30:00|4637.1|4633.1|4643.1|4639.1|4648.6|4644.6|4634.1|4630.1|1522
1655188500000|2022-06-14 06:35:00|4643.6|4639.6|4637.6|4633.6|4649.6|4645.6|4636.1|4632.1|1077
1655188800000|2022-06-14 06:40:00|4638.1|4634.1|4650.1|4646.1|4651.1|4647.1|4633.1|4629.1|1036
1655189100000|2022-06-14 06:45:00|4650.6|4646.6|4653.1|4649.1|4656.6|4652.6|4643.6|4639.6|995
1655189400000|2022-06-14 06:50:00|4652.6|4648.6|4649.6|4645.6|4653.6|4649.6|4646.6|4642.6|950
1655189700000|2022-06-14 06:55:00|4649.1|4645.1|4649.6|4645.6|4653.6|4649.6|4642.6|4638.6|747
1655190000000|2022-06-14 07:00:00|4648.6|4644.6|4641.6|4637.6|4651.6|4647.6|4641.1|4637.1|1147
1655190300000|2022-06-14 07:05:00|4640.6|4636.6|4621.6|4617.6|4641.6|4637.6|4616.6|4612.6|999
1655190600000|2022-06-14 07:10:00|4622.1|4618.1|4608.6|4604.6|4622.6|4618.6|4604.1|4600.1|1114
1655190900000|2022-06-14 07:15:00|4609.6|4605.6|4614.6|4610.6|4614.6|4610.6|4599.1|4595.1|869
1655191200000|2022-06-14 07:20:00|4615.1|4611.1|4595.6|4591.6|4615.1|4611.1|4594.6|4590.6|890
1655191500000|2022-06-14 07:25:00|4596.1|4592.1|4586.1|4582.1|4599.6|4595.6|4582.1|4578.1|715
1655191800000|2022-06-14 07:30:00|4586.6|4582.6|4597.6|4593.6|4597.6|4593.6|4579.6|4575.6|625
1655192100000|2022-06-14 07:35:00|4597.1|4593.1|4574.6|4570.6|4599.6|4595.6|4574.1|4570.1|817
1655192400000|2022-06-14 07:40:00|4575.6|4571.6|4589.6|4585.6|4590.6|4586.6|4574.6|4570.6|604
1655192700000|2022-06-14 07:45:00|4589.1|4585.1|4589.6|4585.6|4597.1|4593.1|4585.1|4581.1|578
1655193000000|2022-06-14 07:50:00|4589.1|4585.1|4590.6|4586.6|4598.1|4594.1|4584.6|4580.6|723
1655193300000|2022-06-14 07:55:00|4591.1|4587.1|4596.1|4592.1|4598.6|4594.6|4584.6|4580.6|820
1655193600000|2022-06-14 08:00:00|4596.6|4592.6|4595.6|4591.6|4604.1|4600.1|4586.6|4582.6|929
1655193900000|2022-06-14 08:05:00|4596.1|4592.1|4596.6|4592.6|4604.1|4600.1|4588.6|4584.6|627
1655194200000|2022-06-14 08:10:00|4596.1|4592.1|4587.6|4583.6|4601.6|4597.6|4587.1|4583.1|395
1655194500000|2022-06-14 08:15:00|4587.1|4583.1|4574.1|4570.1|4588.6|4584.6|4573.6|4569.6|1277
1655194800000|2022-06-14 08:20:00|4573.6|4569.6|4586.1|4582.1|4587.1|4583.1|4573.6|4569.6|144
1655195100000|2022-06-14 08:25:00|4586.6|4582.6|4588.6|4584.6|4588.6|4584.6|4580.6|4576.6|231
1655195400000|2022-06-14 08:30:00|4588.3|4579.3|4590.3|4581.3|4591.5|4582.5|4579.9|4570.9|0
1655195700000|2022-06-14 08:35:00|4590|4581|4579.3|4570.3|4591.1|4582.1|4579.3|4570.3|0
1655196000000|2022-06-14 08:40:00|4580|4571|4577.3|4568.3|4580.8|4571.8|4574.7|4565.7|0
1655196300000|2022-06-14 08:45:00|4577.7|4568.7|4571.8|4562.8|4579.6|4570.6|4571.8|4562.8|0
1655196600000|2022-06-14 08:50:00|4571.6|4562.6|4567.4|4558.4|4573.7|4564.7|4567.4|4558.4|0
1655196900000|2022-06-14 08:55:00|4568.1|4559.1|4563.8|4554.8|4571.4|4562.4|4559.5|4550.5|0
1655197200000|2022-06-14 09:00:00|4563.7|4554.7|4564.3|4555.3|4567.7|4558.7|4559.8|4550.8|0
1655197500000|2022-06-14 09:05:00|4564.7|4555.7|4560.6|4551.6|4565|4556|4558.9|4549.9|0
1655197800000|2022-06-14 09:10:00|4560.4|4551.4|4555.2|4546.2|4561.8|4552.8|4554.8|4545.8|0
1655198100000|2022-06-14 09:15:00|4555.8|4546.8|4587.1|4572.1|4588.1|4580.1|4555.2|4546.2|26
1655198400000|2022-06-14 09:20:00|4586.1|4573.1|4590.1|4581.1|4593.1|4584.1|4586.1|4573.1|15
1655198700000|2022-06-14 09:25:00|4589.1|4580.1|4585.1|4577.1|4589.1|4580.1|4583.1|4572.1|2
1655199000000|2022-06-14 09:30:00|4584.1|4575.1|4576.1|4568.1|4590.1|4580.1|4576.1|4568.1|11
1655199300000|2022-06-14 09:35:00|4575.1|4569.1|4586.1|4577.1|4592.1|4583.1|4575.1|4567.1|24
1655199600000|2022-06-14 09:40:00|4587.1|4578.1|4585.1|4576.1|4590.1|4580.1|4585.1|4575.1|2
1655199900000|2022-06-14 09:45:00|4588.1|4578.1|4596.1|4588.1|4598.1|4590.1|4582.1|4572.1|31
1655200200000|2022-06-14 09:50:00|4595.1|4586.1|4590.1|4578.1|4598.1|4589.1|4590.1|4578.1|24
1655200500000|2022-06-14 09:55:00|4589.1|4577.1|4584.1|4576.1|4589.1|4580.1|4581.1|4573.1|7
1655200800000|2022-06-14 10:00:00|4583.1|4574.1|4569.1|4558.1|4588.1|4577.1|4568.1|4558.1|5
1655201100000|2022-06-14 10:05:00|4568.1|4560.1|4581.1|4572.1|4584.1|4575.1|4568.1|4560.1|35
1655201400000|2022-06-14 10:10:00|4582.1|4571.1|4567.1|4555.1|4583.1|4573.1|4564.1|4555.1|82
1655201700000|2022-06-14 10:15:00|4564.1|4553.1|4558.1|4550.1|4567.1|4555.1|4558.1|4550.1|23
1655202000000|2022-06-14 10:20:00|4557.1|4548.1|4563.1|4553.1|4567.1|4554.1|4552.1|4542.1|31
1655202300000|2022-06-14 10:25:00|4562.1|4550.1|4565.1|4551.1|4567.1|4551.1|4561.1|4547.1|0
1655202600000|2022-06-14 10:30:00|4564.1|4548.1|4580.1|4567.1|4592.1|4576.1|4560.1|4547.1|43
1655202900000|2022-06-14 10:35:00|4581.1|4568.1|4581.1|4572.1|4586.1|4575.1|4578.1|4568.1|1
1655203200000|2022-06-14 10:40:00|4582.1|4573.1|4591.1|4582.1|4591.1|4582.1|4577.1|4568.1|2
1655203500000|2022-06-14 10:45:00|4593.1|4583.1|4580.1|4571.1|4595.1|4587.1|4578.1|4570.1|46
1655203800000|2022-06-14 10:50:00|4581.1|4570.1|4578.1|4570.1|4586.1|4574.1|4575.1|4566.1|10
1655204100000|2022-06-14 10:55:00|4577.1|4568.1|4572.1|4560.1|4578.1|4568.1|4570.1|4560.1|21
1655204400000|2022-06-14 11:00:00|4569.1|4559.1|4570.1|4559.1|4572.1|4565.1|4565.1|4550.1|9
1655204700000|2022-06-14 11:05:00|4569.1|4556.1|4551.1|4541.1|4571.1|4561.1|4549.1|4539.1|69
1655205000000|2022-06-14 11:10:00|4552.1|4539.1|4562.1|4550.1|4564.1|4554.1|4551.1|4539.1|11
1655205300000|2022-06-14 11:15:00|4561.1|4551.1|4563.1|4552.1|4566.1|4556.1|4560.1|4550.1|5
1655205600000|2022-06-14 11:20:00|4565.1|4553.1|4568.1|4560.1|4570.1|4562.1|4564.1|4553.1|14
1655205900000|2022-06-14 11:25:00|4569.1|4559.1|4565.1|4554.1|4569.1|4560.1|4563.1|4554.1|2
1655206200000|2022-06-14 11:30:00|4564.1|4553.1|4563.1|4553.1|4566.1|4556.1|4563.1|4548.1|3
1655206500000|2022-06-14 11:35:00|4562.1|4551.1|4559.1|4548.1|4562.1|4551.1|4559.1|4543.1|1
1655206800000|2022-06-14 11:40:00|4558.1|4549.1|4555.1|4545.1|4559.1|4550.1|4554.1|4543.1|3
1655207100000|2022-06-14 11:45:00|4554.1|4543.1|4553.1|4542.1|4556.1|4546.1|4548.1|4539.1|17
1655207400000|2022-06-14 11:50:00|4554.1|4543.1|4539.1|4528.1|4555.1|4544.1|4533.1|4520.1|106
1655207700000|2022-06-14 11:55:00|4541.1|4529.1|4535.1|4525.1|4543.1|4535.1|4535.1|4525.1|28
1655208000000|2022-06-14 12:00:00|4536.1|4526.1|4553.1|4544.1|4558.1|4545.1|4535.1|4526.1|20
1655208300000|2022-06-14 12:05:00|4554.1|4545.1|4549.1|4541.1|4557.1|4546.1|4548.1|4541.1|64
1655208600000|2022-06-14 12:10:00|4550.1|4542.1|4551.1|4540.1|4551.1|4542.1|4545.1|4533.1|7
1655208900000|2022-06-14 12:15:00|4552.1|4538.1|4547.1|4536.1|4553.1|4544.1|4545.1|4533.1|15
1655209200000|2022-06-14 12:20:00|4548.1|4537.1|4553.1|4543.1|4557.1|4545.1|4547.1|4537.1|0
1655209500000|2022-06-14 12:25:00|4554.1|4542.1|4549.1|4541.1|4554.1|4547.1|4549.1|4541.1|6
1655209800000|2022-06-14 12:30:00|4551.1|4547.1|4578.1|4569.1|4580.1|4571.1|4551.1|4541.1|84
1655210100000|2022-06-14 12:35:00|4582.1|4572.1|4582.1|4572.1|4584.1|4574.1|4570.1|4561.1|41
1655210400000|2022-06-14 12:40:00|4580.1|4573.1|4590.1|4577.1|4594.1|4584.1|4580.1|4572.1|24
1655210700000|2022-06-14 12:45:00|4587.1|4576.1|4574.1|4564.1|4588.1|4577.1|4571.1|4562.1|33
1655211000000|2022-06-14 12:50:00|4573.1|4563.1|4576.1|4566.1|4579.1|4571.1|4572.1|4563.1|8
1655211300000|2022-06-14 12:55:00|4577.1|4567.1|4576.1|4563.1|4580.1|4568.1|4572.1|4562.1|5
1655211600000|2022-06-14 13:00:00|4574.1|4562.1|4576.1|4566.1|4581.1|4570.1|4572.1|4557.1|5
1655211900000|2022-06-14 13:05:00|4574.1|4567.1|4571.1|4560.1|4576.1|4568.1|4564.1|4553.1|8
1655212200000|2022-06-14 13:10:00|4570.1|4559.1|4561.1|4551.1|4574.1|4563.1|4559.1|4545.1|39
1655212500000|2022-06-14 13:15:00|4563.1|4552.1|4568.1|4555.1|4576.1|4564.1|4561.1|4552.1|29
1655212800000|2022-06-14 13:20:00|4570.1|4556.1|4567.1|4557.1|4574.1|4563.1|4561.1|4553.1|1
1655213100000|2022-06-14 13:25:00|4566.1|4556.1|4555.1|4544.1|4566.1|4556.1|4553.1|4541.1|39
1655213400000|2022-06-14 13:30:00|4556.1|4545.1|4568.1|4557.1|4586.1|4576.1|4554.1|4541.1|160
1655213700000|2022-06-14 13:35:00|4569.1|4555.1|4569.1|4558.1|4583.1|4573.1|4551.1|4544.1|142
1655214000000|2022-06-14 13:40:00|4568.1|4556.1|4545.1|4535.1|4569.1|4557.1|4545.1|4535.1|130
1655214300000|2022-06-14 13:45:00|4546.1|4536.1|4555.1|4542.1|4575.1|4564.1|4536.1|4529.1|75
1655214600000|2022-06-14 13:50:00|4554.1|4540.1|4601.1|4590.1|4601.1|4594.1|4546.1|4535.1|128
1655214900000|2022-06-14 13:55:00|4600.1|4593.1|4629.1|4620.1|4633.1|4623.1|4600.1|4589.1|241
1655215200000|2022-06-14 14:00:00|4630.1|4621.1|4630.1|4620.1|4638.1|4630.1|4623.1|4615.1|233
1655215500000|2022-06-14 14:05:00|4629.1|4619.1|4602.1|4591.1|4634.1|4625.1|4596.1|4587.1|188
1655215800000|2022-06-14 14:10:00|4603.1|4590.1|4583.1|4573.1|4603.1|4592.1|4580.1|4569.1|241
1655216100000|2022-06-14 14:15:00|4581.1|4571.1|4580.1|4570.1|4592.1|4581.1|4574.1|4564.1|89
1655216400000|2022-06-14 14:20:00|4579.1|4568.1|4580.1|4570.1|4590.1|4580.1|4567.1|4559.1|57
1655216700000|2022-06-14 14:25:00|4581.1|4569.1|4583.1|4571.1|4593.1|4583.1|4575.1|4564.1|75
1655217000000|2022-06-14 14:30:00|4582.1|4572.1|4603.1|4593.1|4606.1|4597.1|4575.1|4566.1|151
1655217300000|2022-06-14 14:35:00|4604.1|4595.1|4605.1|4596.1|4616.1|4607.1|4600.1|4590.1|261
1655217600000|2022-06-14 14:40:00|4604.1|4595.1|4590.1|4580.1|4606.1|4598.1|4578.1|4568.1|208
1655217900000|2022-06-14 14:45:00|4591.1|4581.1|4615.1|4604.1|4618.1|4609.1|4588.1|4578.1|229
1655218200000|2022-06-14 14:50:00|4617.1|4605.1|4612.1|4604.1|4633.1|4626.1|4612.1|4602.1|251
1655218500000|2022-06-14 14:55:00|4614.1|4603.1|4613.1|4601.1|4620.1|4613.1|4607.1|4598.1|152
1655218800000|2022-06-14 15:00:00|4612.1|4602.1|4615.1|4607.1|4621.1|4613.1|4609.1|4601.1|36
1655219100000|2022-06-14 15:05:00|4616.1|4606.1|4607.1|4597.1|4616.1|4607.1|4603.1|4592.1|74
1655219400000|2022-06-14 15:10:00|4606.1|4598.1|4603.1|4594.1|4610.1|4601.1|4600.1|4592.1|215
1655219700000|2022-06-14 15:15:00|4602.1|4595.1|4607.1|4599.1|4607.1|4599.1|4597.1|4587.1|17
1655220000000|2022-06-14 15:20:00|4609.1|4600.1|4628.1|4617.1|4631.1|4617.1|4602.1|4593.1|169
1655220300000|2022-06-14 15:25:00|4627.1|4616.1|4626.1|4617.1|4636.1|4626.1|4624.1|4615.1|58
1655220600000|2022-06-14 15:30:00|4627.1|4618.1|4642.1|4633.1|4644.1|4636.1|4620.1|4610.1|49
1655220900000|2022-06-14 15:35:00|4643.1|4634.1|4631.1|4621.1|4651.1|4642.1|4628.1|4620.1|95
1655221200000|2022-06-14 15:40:00|4630.1|4622.1|4644.1|4634.1|4647.1|4638.1|4627.1|4618.1|70
1655221500000|2022-06-14 15:45:00|4645.1|4635.1|4638.1|4629.1|4650.1|4640.1|4638.1|4628.1|17
1655221800000|2022-06-14 15:50:00|4640.1|4628.1|4648.1|4638.1|4648.1|4639.1|4630.1|4620.1|72
1655222100000|2022-06-14 15:55:00|4647.1|4637.1|4652.1|4642.1|4657.1|4649.1|4645.1|4635.1|79
1655222400000|2022-06-14 16:00:00|4651.1|4641.1|4643.1|4635.1|4651.1|4642.1|4639.1|4631.1|92
1655222700000|2022-06-14 16:05:00|4642.1|4633.1|4644.1|4635.1|4650.1|4642.1|4639.1|4632.1|20
1655223000000|2022-06-14 16:10:00|4645.1|4636.1|4633.1|4626.1|4648.1|4638.1|4633.1|4625.1|105
1655223300000|2022-06-14 16:15:00|4632.1|4624.1|4645.1|4636.1|4646.1|4639.1|4627.1|4618.1|68
1655223600000|2022-06-14 16:20:00|4644.1|4637.1|4641.1|4628.1|4649.1|4641.1|4637.1|4625.1|40
1655223900000|2022-06-14 16:25:00|4642.1|4630.1|4628.1|4618.1|4642.1|4633.1|4627.1|4618.1|31
1655224200000|2022-06-14 16:30:00|4629.1|4619.1|4616.1|4608.1|4629.1|4619.1|4614.1|4606.1|94
1655224500000|2022-06-14 16:35:00|4615.1|4606.1|4609.1|4600.1|4616.1|4607.1|4604.1|4594.1|37
1655224800000|2022-06-14 16:40:00|4608.1|4599.1|4614.1|4604.1|4614.1|4607.1|4605.1|4596.1|12
1655225100000|2022-06-14 16:45:00|4613.1|4605.1|4621.1|4611.1|4621.1|4611.1|4613.1|4603.1|4
1655225400000|2022-06-14 16:50:00|4619.1|4610.1|4625.1|4612.1|4625.1|4612.1|4615.1|4606.1|3
1655225700000|2022-06-14 16:55:00|4624.1|4614.1|4633.1|4623.1|4636.1|4624.1|4624.1|4612.1|3
1655226000000|2022-06-14 17:00:00|4634.1|4624.1|4631.1|4623.1|4637.1|4627.1|4631.1|4620.1|17
1655226300000|2022-06-14 17:05:00|4630.1|4622.1|4642.1|4632.1|4644.1|4634.1|4630.1|4620.1|32
1655226600000|2022-06-14 17:10:00|4641.1|4633.1|4641.1|4632.1|4644.1|4636.1|4636.1|4628.1|73
1655226900000|2022-06-14 17:15:00|4640.1|4631.1|4653.1|4644.1|4658.1|4649.1|4640.1|4631.1|52
1655227200000|2022-06-14 17:20:00|4652.1|4645.1|4651.1|4642.1|4659.1|4650.1|4648.1|4639.1|20
1655227500000|2022-06-14 17:25:00|4650.1|4641.1|4639.1|4632.1|4651.1|4642.1|4639.1|4632.1|35
1655227800000|2022-06-14 17:30:00|4640.1|4631.1|4638.1|4629.1|4650.1|4641.1|4637.1|4628.1|102
1655228100000|2022-06-14 17:35:00|4639.1|4628.1|4635.1|4626.1|4642.1|4629.1|4634.1|4625.1|14
1655228400000|2022-06-14 17:40:00|4633.1|4625.1|4625.1|4615.1|4633.1|4625.1|4618.1|4609.1|21
1655228700000|2022-06-14 17:45:00|4628.1|4614.1|4617.1|4609.1|4628.1|4617.1|4614.1|4605.1|47
1655229000000|2022-06-14 17:50:00|4618.1|4610.1|4619.1|4610.1|4626.1|4617.1|4615.1|4607.1|109
1655229300000|2022-06-14 17:55:00|4618.1|4609.1|4614.1|4604.1|4623.1|4613.1|4614.1|4604.1|7
1655229600000|2022-06-14 18:00:00|4615.1|4605.1|4622.1|4612.1|4625.1|4614.1|4615.1|4604.1|10
1655229900000|2022-06-14 18:05:00|4621.1|4613.1|4626.1|4617.1|4633.1|4624.1|4621.1|4611.1|12
1655230200000|2022-06-14 18:10:00|4625.1|4615.1|4625.1|4614.1|4626.1|4617.1|4623.1|4610.1|4
1655230500000|2022-06-14 18:15:00|4628.1|4615.1|4629.1|4620.1|4630.1|4622.1|4625.1|4615.1|7
1655230800000|2022-06-14 18:20:00|4628.1|4621.1|4626.1|4617.1|4633.1|4625.1|4625.1|4616.1|23
1655231100000|2022-06-14 18:25:00|4625.1|4616.1|4629.1|4619.1|4630.1|4621.1|4623.1|4614.1|25
1655231400000|2022-06-14 18:30:00|4628.1|4620.1|4630.1|4622.1|4632.1|4624.1|4621.1|4614.1|69
1655231700000|2022-06-14 18:35:00|4631.1|4623.1|4635.1|4624.1|4637.1|4626.1|4627.1|4620.1|18
1655232000000|2022-06-14 18:40:00|4633.1|4622.1|4623.1|4613.1|4633.1|4622.1|4623.1|4612.1|13
1655232300000|2022-06-14 18:45:00|4625.1|4618.1|4613.1|4605.1|4629.1|4620.1|4613.1|4603.1|30
1655232600000|2022-06-14 18:50:00|4614.1|4604.1|4609.1|4600.1|4615.1|4606.1|4607.1|4599.1|23
1655232900000|2022-06-14 18:55:00|4608.1|4599.1|4606.2|4597.2|4610.1|4601.6|4606.1|4597.2|13
1655233200000|2022-06-14 19:00:00|4606.1|4597.1|4607.5|4598.5|4608.2|4599.2|4603.6|4594.6|2
1655233500000|2022-06-14 19:05:00|4607.4|4598.4|4598.1|4589.1|4607.4|4598.4|4597.7|4588.7|0
1655233800000|2022-06-14 19:10:00|4598|4589|4591.7|4582.7|4602.1|4593.1|4590.1|4581.1|0
1655234100000|2022-06-14 19:15:00|4591.8|4582.8|4585.6|4576.6|4593.3|4584.3|4583|4574|0
1655234400000|2022-06-14 19:20:00|4585.7|4576.7|4593.9|4584.9|4595.9|4586.9|4585.7|4576.7|0
1655234700000|2022-06-14 19:25:00|4594|4585|4612.3|4603.3|4612.9|4603.9|4593.6|4584.6|0
1655235000000|2022-06-14 19:30:00|4612.4|4603.4|4621.3|4612.3|4628.5|4619.5|4612.1|4603.1|0
1655235300000|2022-06-14 19:35:00|4621.4|4612.4|4632.3|4623.3|4635.8|4626.8|4621.2|4612.2|0
1655235600000|2022-06-14 19:40:00|4632.2|4623.2|4628.5|4619.5|4637.8|4628.8|4628.1|4619.1|0
1655235900000|2022-06-14 19:45:00|4628.6|4619.6|4636.9|4627.9|4638.7|4629.7|4626.7|4617.7|0
1655236200000|2022-06-14 19:50:00|4637|4628|4629.6|4620.6|4638.4|4629.4|4627.2|4618.2|0
1655236500000|2022-06-14 19:55:00|4629.3|4620.3|4632.5|4623.5|4633.7|4624.7|4628|4619|0
1655236800000|2022-06-14 20:00:00|4632.1|4623.1|4620.9|4611.9|4635.6|4626.6|4619.8|4610.8|0
1655237100000|2022-06-14 20:05:00|4620.6|4611.6|4624.6|4615.6|4626.5|4617.5|4620.5|4611.5|0
1655237400000|2022-06-14 20:10:00|4624.9|4615.9|4622.4|4613.4|4628.7|4619.7|4621.6|4612.6|0
1655237700000|2022-06-14 20:15:00|4622.2|4613.2|4621.6|4612.6|4623.5|4614.5|4620.2|4611.2|0
1655238000000|2022-06-14 20:20:00|4621.1|4612.1|4623.5|4614.5|4623.5|4614.5|4620.5|4611.5|0
1655238300000|2022-06-14 20:25:00|4623.8|4614.8|4620.5|4611.5|4623.9|4614.9|4620.3|4611.3|0
1655238600000|2022-06-14 20:30:00|4620.9|4611.9|4624.6|4615.6|4627.2|4618.2|4620.5|4611.5|0
1655238900000|2022-06-14 20:35:00|4624.8|4615.8|4627.8|4618.8|4627.8|4618.8|4624.2|4615.2|0
1655239200000|2022-06-14 20:40:00|4627.6|4618.6|4630.4|4621.4|4630.4|4621.4|4627|4618|0
1655239500000|2022-06-14 20:45:00|4630.5|4621.5|4632.6|4623.6|4633|4624|4628.1|4619.1|0
1655239800000|2022-06-14 20:50:00|4632.8|4623.8|4632.4|4623.4|4633.7|4624.7|4631.5|4622.5|0
1655240100000|2022-06-14 20:55:00|4632.6|4623.6|4633.6|4624.6|4633.7|4624.7|4627.9|4618.9|0
1655240400000|2022-06-14 21:00:00|4633.4|4624.4|4633.9|4624.9|4633.9|4624.9|4632.1|4623.1|0
1655240700000|2022-06-14 21:05:00|4634|4625|4632.2|4623.2|4634.2|4625.2|4630.9|4621.9|0
1655241000000|2022-06-14 21:10:00|4632.3|4623.3|4633|4624|4633|4624|4632.3|4623.3|0
1655241300000|2022-06-14 21:15:00|4632.8|4623.8|4632|4623|4633|4624|4632|4623|0
1655241600000|2022-06-14 21:20:00|4631.8|4622.8|4632.4|4623.4|4632.4|4623.4|4631.8|4622.8|0
1655241900000|2022-06-14 21:25:00|4632.2|4623.2|4632|4623|4632.2|4623.2|4631.8|4622.8|0
1655242200000|2022-06-14 21:30:00|4632.1|4623.1|4632|4623|4632.2|4623.2|4632|4623|0
1655242500000|2022-06-14 21:35:00|4631.9|4622.9|4632.4|4623.4|4632.4|4623.4|4631.8|4622.8|0
1655242800000|2022-06-14 21:40:00|4632.6|4623.6|4634.2|4625.2|4634.2|4625.2|4632.4|4623.4|0
1655243100000|2022-06-14 21:45:00|4634|4625|4634.2|4625.2|4634.2|4625.2|4633.8|4624.8|0
1655243400000|2022-06-14 21:50:00|4634|4625|4633.4|4624.4|4634|4625|4633|4624|0
1655243700000|2022-06-14 21:55:00|4633|4624|4633.3|4624.3|4633.4|4624.4|4632.9|4623.9|0
1655244000000|2022-06-14 22:00:00|4634.8|4625.8|4640.1|4631.1|4640.7|4631.7|4634.8|4625.8|0
1655244300000|2022-06-14 22:05:00|4640.3|4631.3|4638.4|4629.4|4642.3|4633.3|4637.7|4628.7|0
1655244600000|2022-06-14 22:10:00|4638.8|4629.8|4641.2|4632.2|4642.2|4633.2|4637.7|4628.7|0
1655244900000|2022-06-14 22:15:00|4641.4|4632.4|4640.2|4631.2|4643.7|4634.7|4639.4|4630.4|0
1655245200000|2022-06-14 22:20:00|4640.3|4631.3|4646.5|4637.5|4646.5|4637.5|4639.4|4630.4|0
1655245500000|2022-06-14 22:25:00|4646.3|4637.3|4645.4|4636.4|4646.8|4637.8|4645|4636|0
1655245800000|2022-06-14 22:30:00|4645.2|4636.2|4647.6|4638.6|4648.1|4639.1|4645.2|4636.2|0
1655246100000|2022-06-14 22:35:00|4647.9|4638.9|4648.7|4639.7|4648.9|4639.9|4646.1|4637.1|0
1655246400000|2022-06-14 22:40:00|4648.9|4639.9|4650.1|4641.1|4652.5|4643.5|4648.7|4639.7|0
1655246700000|2022-06-14 22:45:00|4650.3|4641.3|4651|4642|4651.8|4642.8|4650.3|4641.3|0
1655247000000|2022-06-14 22:50:00|4651.4|4642.4|4646.6|4637.6|4651.4|4642.4|4646.6|4637.6|0
1655247300000|2022-06-14 22:55:00|4646.4|4637.4|4644.4|4635.4|4646.6|4637.6|4644.4|4635.4|0
1655247600000|2022-06-14 23:00:00|4644.7|4635.7|4645.8|4636.8|4646.8|4637.8|4644.4|4635.4|0
1655247900000|2022-06-14 23:05:00|4646|4637|4644.4|4635.4|4646.2|4637.2|4644.4|4635.4|0
1655248200000|2022-06-14 23:10:00|4643.7|4634.7|4641|4632|4644|4635|4638.4|4629.4|0
1655248500000|2022-06-14 23:15:00|4641.2|4632.2|4640.3|4631.3|4641.2|4632.2|4638|4629|0
1655248800000|2022-06-14 23:20:00|4640.1|4631.1|4648.1|4639.1|4648.1|4639.1|4638.8|4629.8|0
1655249100000|2022-06-14 23:25:00|4648.4|4639.4|4648.1|4639.1|4649.5|4640.5|4648.1|4639.1|0
1655249400000|2022-06-14 23:30:00|4648.4|4639.4|4649.2|4640.2|4649.5|4640.5|4647|4638|0
1655249700000|2022-06-14 23:35:00|4649|4640|4649.2|4640.2|4649.2|4640.2|4645.1|4636.1|0
1655250000000|2022-06-14 23:40:00|4649|4640|4650.3|4641.3|4650.3|4641.3|4646.6|4637.6|0
1655250300000|2022-06-14 23:45:00|4650.6|4641.6|4655|4646|4655|4646|4649.9|4640.9|0
1655250600000|2022-06-14 23:50:00|4655.3|4646.3|4660.8|4651.8|4661.4|4652.4|4655|4646|0
1655250900000|2022-06-14 23:55:00|4661|4652|4664.1|4655.1|4668.9|4659.9|4660.6|4651.6|0
1655251200000|2022-06-15 00:00:00|4663.7|4654.7|4664.8|4655.8|4665.2|4656.2|4661.5|4652.5|0
1655251500000|2022-06-15 00:05:00|4664.5|4655.5|4655.6|4646.6|4664.5|4655.5|4653|4644|0
1655251800000|2022-06-15 00:10:00|4655.5|4646.5|4655.3|4646.3|4655.8|4646.8|4653|4644|0
1655252100000|2022-06-15 00:15:00|4654.6|4645.6|4657.8|4648.8|4659.2|4650.2|4652|4643|0
1655252400000|2022-06-15 00:20:00|4657.6|4648.6|4654.3|4645.3|4658.2|4649.2|4651.9|4642.9|0
1655252700000|2022-06-15 00:25:00|4654.2|4645.2|4651.3|4642.3|4654.7|4645.7|4649.8|4640.8|0
1655253000000|2022-06-15 00:30:00|4651|4642|4652.3|4643.3|4655.4|4646.4|4649.8|4640.8|0
1655253300000|2022-06-15 00:35:00|4652.2|4643.2|4653.5|4644.5|4654.4|4645.4|4649.8|4640.8|0
1655253600000|2022-06-15 00:40:00|4653.4|4644.4|4650.3|4641.3|4654.4|4645.4|4649.5|4640.5|0
1655253900000|2022-06-15 00:45:00|4650|4641|4648.5|4639.5|4650.9|4641.9|4646.1|4637.1|0
1655254200000|2022-06-15 00:50:00|4648.1|4639.1|4644.2|4635.2|4648.1|4639.1|4642.4|4633.4|0
1655254500000|2022-06-15 00:55:00|4644.5|4635.5|4646.5|4637.5|4647.2|4638.2|4642.3|4633.3|0
1655254800000|2022-06-15 01:00:00|4646.4|4637.4|4652.2|4643.2|4654.7|4645.7|4646.2|4637.2|0
1655255100000|2022-06-15 01:05:00|4652|4643|4651.5|4642.5|4652.3|4643.3|4646.1|4637.1|0
1655255400000|2022-06-15 01:10:00|4651.3|4642.3|4650.9|4641.9|4654.2|4645.2|4650.3|4641.3|0
1655255700000|2022-06-15 01:15:00|4648.6|4639.6|4655.6|4651.6|4659.6|4655.6|4631.1|4627.1|692
1655256000000|2022-06-15 01:20:00|4656.1|4652.1|4664.6|4660.6|4668.6|4664.6|4647.6|4643.6|248
1655256300000|2022-06-15 01:25:00|4664.1|4660.1|4675.1|4671.1|4681.6|4677.6|4664.1|4660.1|493
1655256600000|2022-06-15 01:30:00|4673.6|4669.6|4707.6|4703.6|4710.6|4706.6|4668.1|4664.1|2367
1655256900000|2022-06-15 01:35:00|4708.1|4704.1|4714.6|4710.6|4723.6|4719.6|4689.1|4685.1|2219
1655257200000|2022-06-15 01:40:00|4715.1|4711.1|4715.1|4711.1|4723.1|4719.1|4707.6|4703.6|1531
1655257500000|2022-06-15 01:45:00|4714.6|4710.6|4712.1|4708.1|4722.6|4718.6|4700.6|4696.6|1458
1655257800000|2022-06-15 01:50:00|4713.1|4709.1|4680.6|4676.6|4720.6|4716.6|4674.6|4670.6|1498
1655258100000|2022-06-15 01:55:00|4680.1|4676.1|4688.6|4684.6|4700.1|4696.1|4677.6|4673.6|1010
1655258400000|2022-06-15 02:00:00|4689.1|4685.1|4705.6|4701.6|4718.6|4714.6|4684.6|4680.6|1412
1655258700000|2022-06-15 02:05:00|4707.1|4703.1|4705.1|4701.1|4711.6|4707.6|4695.6|4691.6|1394
1655259000000|2022-06-15 02:10:00|4705.6|4701.6|4701.6|4697.6|4707.6|4703.6|4697.6|4693.6|760
1655259300000|2022-06-15 02:15:00|4702.6|4698.6|4696.6|4692.6|4702.6|4698.6|4680.6|4676.6|1028
1655259600000|2022-06-15 02:20:00|4697.1|4693.1|4706.6|4702.6|4710.6|4706.6|4692.6|4688.6|835
1655259900000|2022-06-15 02:25:00|4706.1|4702.1|4690.1|4686.1|4710.6|4706.6|4688.6|4684.6|1046
1655260200000|2022-06-15 02:30:00|4690.6|4686.6|4698.1|4694.1|4703.6|4699.6|4684.1|4680.1|923
1655260500000|2022-06-15 02:35:00|4697.6|4693.6|4703.6|4699.6|4703.6|4699.6|4690.6|4686.6|780
1655260800000|2022-06-15 02:40:00|4703.1|4699.1|4705.1|4701.1|4712.6|4708.6|4700.6|4696.6|1012
1655261100000|2022-06-15 02:45:00|4704.6|4700.6|4709.6|4705.6|4712.6|4708.6|4700.6|4696.6|764
1655261400000|2022-06-15 02:50:00|4710.1|4706.1|4706.6|4702.6|4712.6|4708.6|4699.1|4695.1|949
1655261700000|2022-06-15 02:55:00|4706.1|4702.1|4696.6|4692.6|4717.6|4713.6|4695.1|4691.1|917
1655262000000|2022-06-15 03:00:00|4696.1|4692.1|4705.6|4701.6|4705.6|4701.6|4686.6|4682.6|1134
1655262300000|2022-06-15 03:05:00|4705.1|4701.1|4705.6|4701.6|4711.6|4707.6|4700.6|4696.6|875
1655262600000|2022-06-15 03:10:00|4706.6|4702.6|4715.6|4711.6|4718.6|4714.6|4706.1|4702.1|834
1655262900000|2022-06-15 03:15:00|4716.6|4712.6|4715.6|4711.6|4718.6|4714.6|4704.1|4700.1|919
1655263200000|2022-06-15 03:20:00|4716.1|4712.1|4721.6|4717.6|4722.6|4718.6|4709.6|4705.6|878
1655263500000|2022-06-15 03:25:00|4721.1|4717.1|4721.6|4717.6|4726.6|4722.6|4719.1|4715.1|608
1655263800000|2022-06-15 03:30:00|4722.1|4718.1|4723.6|4719.6|4726.6|4722.6|4716.1|4712.1|487
1655264100000|2022-06-15 03:35:00|4723.1|4719.1|4718.1|4714.1|4723.6|4719.6|4709.1|4705.1|458
1655264400000|2022-06-15 03:40:00|4718.6|4714.6|4721.1|4717.1|4723.6|4719.6|4717.1|4713.1|227
1655264700000|2022-06-15 03:45:00|4721.6|4717.6|4717.6|4713.6|4723.6|4719.6|4713.1|4709.1|240
1655265000000|2022-06-15 03:50:00|4718.6|4714.6|4720.6|4716.6|4723.6|4719.6|4716.1|4712.1|333
1655265300000|2022-06-15 03:55:00|4719.1|4715.1|4716.6|4712.6|4723.6|4719.6|4715.6|4711.6|244
1655265600000|2022-06-15 04:00:00|4719.1|4710.1|4719.3|4710.3|4719.7|4710.7|4718.6|4709.6|0
1655265900000|2022-06-15 04:05:00|4719.7|4710.7|4718.6|4709.6|4720.4|4711.4|4718.5|4709.5|0
1655266200000|2022-06-15 04:10:00|4718.3|4709.3|4718.8|4709.8|4719.5|4710.5|4718|4709|0
1655266500000|2022-06-15 04:15:00|4718.9|4709.9|4721.5|4712.5|4722.2|4713.2|4718.9|4709.9|0
1655266800000|2022-06-15 04:20:00|4721.9|4712.9|4722.2|4713.2|4722.6|4713.6|4720.3|4711.3|0
1655267100000|2022-06-15 04:25:00|4722.4|4713.4|4718.6|4709.6|4722.6|4713.6|4718.3|4709.3|0
1655267400000|2022-06-15 04:30:00|4718.4|4709.4|4715.3|4706.3|4719.3|4710.3|4713.4|4704.4|0
1655267700000|2022-06-15 04:35:00|4715.2|4706.2|4715.3|4706.3|4716|4707|4713.6|4704.6|0
1655268000000|2022-06-15 04:40:00|4715.2|4706.2|4717.7|4708.7|4718.2|4709.2|4715|4706|0
1655268300000|2022-06-15 04:45:00|4717.8|4708.8|4714.5|4705.5|4718|4709|4713.9|4704.9|0
1655268600000|2022-06-15 04:50:00|4714.2|4705.2|4711.4|4702.4|4714.2|4705.2|4711.1|4702.1|0
1655268900000|2022-06-15 04:55:00|4711.8|4702.8|4707.1|4698.1|4712|4703|4705.7|4696.7|0
1655269200000|2022-06-15 05:00:00|4707.9|4698.9|4722.6|4718.6|4725.6|4721.6|4706.6|4698.9|874
1655269500000|2022-06-15 05:05:00|4723.1|4719.1|4731.1|4727.1|4735.6|4731.6|4714.6|4710.6|766
1655269800000|2022-06-15 05:10:00|4729.6|4725.6|4728.6|4724.6|4734.6|4730.6|4724.6|4720.6|838
1655270100000|2022-06-15 05:15:00|4729.1|4725.1|4745.1|4741.1|4746.6|4742.6|4728.1|4724.1|1012
1655270400000|2022-06-15 05:20:00|4744.6|4740.6|4731.6|4727.6|4748.6|4744.6|4731.6|4727.6|1162
1655270700000|2022-06-15 05:25:00|4732.1|4728.1|4721.6|4717.6|4732.6|4728.6|4716.6|4712.6|1246
1655271000000|2022-06-15 05:30:00|4722.1|4718.1|4723.6|4719.6|4734.1|4730.1|4720.1|4716.1|1081
1655271300000|2022-06-15 05:35:00|4724.1|4720.1|4736.1|4732.1|4740.1|4736.1|4721.6|4717.6|1145
1655271600000|2022-06-15 05:40:00|4736.6|4732.6|4739.6|4735.6|4742.6|4738.6|4727.6|4723.6|880
1655271900000|2022-06-15 05:45:00|4739.1|4735.1|4741.6|4737.6|4744.6|4740.6|4736.6|4732.6|724
1655272200000|2022-06-15 05:50:00|4740.6|4736.6|4742.6|4738.6|4746.1|4742.1|4734.1|4730.1|715
1655272500000|2022-06-15 05:55:00|4742.1|4738.1|4738.6|4734.6|4746.6|4742.6|4735.1|4731.1|829
1655272800000|2022-06-15 06:00:00|4737.6|4733.6|4733.6|4729.6|4742.6|4738.6|4727.6|4723.6|845
1655273100000|2022-06-15 06:05:00|4734.6|4730.6|4730.6|4726.6|4741.1|4737.1|4726.6|4722.6|789
1655273400000|2022-06-15 06:10:00|4730.1|4726.1|4727.6|4723.6|4731.6|4727.6|4723.6|4719.6|729
1655273700000|2022-06-15 06:15:00|4727.1|4723.1|4721.6|4717.6|4730.6|4726.6|4718.6|4714.6|638
1655274000000|2022-06-15 06:20:00|4722.1|4718.1|4709.6|4705.6|4722.6|4718.6|4707.1|4703.1|1020
1655274300000|2022-06-15 06:25:00|4708.6|4704.6|4711.1|4707.1|4717.6|4713.6|4706.1|4702.1|677
1655274600000|2022-06-15 06:30:00|4711.6|4707.6|4708.6|4704.6|4716.6|4712.6|4705.6|4701.6|673
1655274900000|2022-06-15 06:35:00|4709.1|4705.1|4711.6|4707.6|4720.6|4716.6|4707.6|4703.6|629
1655275200000|2022-06-15 06:40:00|4711.1|4707.1|4709.6|4705.6|4715.6|4711.6|4705.6|4701.6|471
1655275500000|2022-06-15 06:45:00|4709.1|4705.1|4689.6|4685.6|4709.6|4705.6|4687.6|4683.6|1245
1655275800000|2022-06-15 06:50:00|4689.1|4685.1|4680.6|4676.6|4693.6|4689.6|4677.6|4673.6|1083
1655276100000|2022-06-15 06:55:00|4681.1|4677.1|4686.1|4682.1|4692.6|4688.6|4679.6|4675.6|845
1655276400000|2022-06-15 07:00:00|4685.6|4681.6|4696.6|4692.6|4697.6|4693.6|4685.6|4681.6|575
1655276700000|2022-06-15 07:05:00|4695.6|4691.6|4696.6|4692.6|4698.1|4694.1|4690.1|4686.1|535
1655277000000|2022-06-15 07:10:00|4697.6|4693.6|4699.6|4695.6|4708.6|4704.6|4696.6|4692.6|704
1655277300000|2022-06-15 07:15:00|4700.1|4696.1|4702.6|4698.6|4705.6|4701.6|4696.6|4692.6|610
1655277600000|2022-06-15 07:20:00|4702.1|4698.1|4695.6|4691.6|4702.6|4698.6|4694.6|4690.6|456
1655277900000|2022-06-15 07:25:00|4694.6|4690.6|4693.1|4689.1|4697.6|4693.6|4691.6|4687.6|336
1655278200000|2022-06-15 07:30:00|4692.6|4688.6|4692.6|4688.6|4693.6|4689.6|4683.6|4679.6|471
1655278500000|2022-06-15 07:35:00|4691.6|4687.6|4700.6|4696.6|4700.6|4696.6|4691.6|4687.6|579
1655278800000|2022-06-15 07:40:00|4701.1|4697.1|4697.6|4693.6|4702.6|4698.6|4696.6|4692.6|615
1655279100000|2022-06-15 07:45:00|4696.6|4692.6|4690.1|4686.1|4698.6|4694.6|4685.1|4681.1|874
1655279400000|2022-06-15 07:50:00|4689.6|4685.6|4705.6|4701.6|4705.6|4701.6|4689.6|4685.6|583
1655279700000|2022-06-15 07:55:00|4706.1|4702.1|4705.6|4701.6|4707.6|4703.6|4701.6|4697.6|850
1655280000000|2022-06-15 08:00:00|4705.1|4701.1|4701.6|4697.6|4705.6|4701.6|4694.1|4690.1|850
1655280300000|2022-06-15 08:05:00|4702.1|4698.1|4688.1|4684.1|4705.1|4701.1|4688.1|4684.1|987
1655280600000|2022-06-15 08:10:00|4687.6|4683.6|4697.6|4693.6|4698.6|4694.6|4687.6|4683.6|772
1655280900000|2022-06-15 08:15:00|4697.1|4693.1|4703.1|4699.1|4704.1|4700.1|4692.6|4688.6|540
1655281200000|2022-06-15 08:20:00|4703.6|4699.6|4703.6|4699.6|4703.6|4699.6|4698.6|4694.6|294
1655281500000|2022-06-15 08:25:00|4702.6|4698.6|4718.1|4714.1|4718.6|4714.6|4702.6|4698.6|410
1655281800000|2022-06-15 08:30:00|4720.8|4711.8|4724.5|4715.5|4725.5|4716.5|4720.4|4711.4|0
1655282100000|2022-06-15 08:35:00|4724.3|4715.3|4724.4|4715.4|4724.7|4715.7|4719.8|4710.8|0
1655282400000|2022-06-15 08:40:00|4724.6|4715.6|4718.8|4709.8|4726.5|4717.5|4718.4|4709.4|0
1655282700000|2022-06-15 08:45:00|4718.9|4709.9|4711.2|4702.2|4719.8|4710.8|4710.5|4701.5|0
1655283000000|2022-06-15 08:50:00|4711|4702|4711.9|4702.9|4712.7|4703.7|4708.6|4699.6|0
1655283300000|2022-06-15 08:55:00|4711.5|4702.5|4710.8|4701.8|4713.4|4704.4|4709.1|4700.1|0
1655283600000|2022-06-15 09:00:00|4710.7|4701.7|4699.1|4690.1|4711.4|4702.4|4699.1|4690.1|0
1655283900000|2022-06-15 09:05:00|4699.3|4690.3|4701.8|4692.8|4703|4694|4697.7|4688.7|0
1655284200000|2022-06-15 09:10:00|4702|4693|4698|4689|4702.1|4693.1|4694.7|4685.7|0
1655284500000|2022-06-15 09:15:00|4698.2|4689.2|4697.1|4686.1|4707.1|4699.1|4695.1|4686.1|41
1655284800000|2022-06-15 09:20:00|4698.1|4684.1|4695.1|4684.1|4698.1|4688.1|4695.1|4682.1|12
1655285100000|2022-06-15 09:25:00|4696.1|4686.1|4698.1|4688.1|4701.1|4689.1|4695.1|4686.1|9
1655285400000|2022-06-15 09:30:00|4699.1|4689.1|4697.1|4688.1|4700.1|4691.1|4697.1|4687.1|6
1655285700000|2022-06-15 09:35:00|4696.1|4687.1|4690.1|4682.1|4697.1|4689.1|4688.1|4680.1|14
1655286000000|2022-06-15 09:40:00|4691.1|4681.1|4695.1|4683.1|4700.1|4687.1|4689.1|4681.1|13
1655286300000|2022-06-15 09:45:00||4682.1||4681.1||4684.1||4679.1|0
1655286600000|2022-06-15 09:50:00|4694.1|4680.1|4694.1|4685.1|4694.1|4685.1|4694.1|4680.1|5
1655286900000|2022-06-15 09:55:00|4695.1|4683.1|4697.1|4688.1|4698.1|4689.1|4691.1|4683.1|5
1655287200000|2022-06-15 10:00:00|4700.1|4689.1|4695.1|4684.1|4700.1|4690.1|4695.1|4683.1|3
1655287500000|2022-06-15 10:05:00|4694.1|4685.1|4695.1|4682.1|4695.1|4685.1|4693.1|4681.1|1
1655287800000|2022-06-15 10:10:00|4689.1|4683.1|4695.1|4682.1|4695.1|4684.1|4689.1|4682.1|1
1655288100000|2022-06-15 10:15:00|4694.1|4683.1|4695.1|4684.1|4695.1|4686.1|4691.1|4682.1|5
1655288400000|2022-06-15 10:20:00|4694.1|4683.1|4691.1|4681.1|4694.1|4684.1|4689.1|4680.1|3
1655288700000|2022-06-15 10:25:00|4690.1|4682.1|4685.1|4677.1|4690.1|4682.1|4683.1|4674.1|7
1655289000000|2022-06-15 10:30:00|4684.1|4676.1|4679.1|4668.1|4686.1|4678.1|4679.1|4668.1|17
1655289300000|2022-06-15 10:35:00|4673.1|4667.1|4683.1|4670.1|4684.1|4675.1|4673.1|4665.1|49
1655289600000|2022-06-15 10:40:00|4681.1|4671.1|4681.1|4672.1|4681.1|4675.1|4680.1|4669.1|15
1655289900000|2022-06-15 10:45:00|4680.1|4671.1|4683.1|4672.1|4684.1|4673.1|4680.1|4671.1|12
1655290200000|2022-06-15 10:50:00|4684.1|4673.1|4680.1|4671.1|4684.1|4677.1|4679.1|4671.1|5
1655290500000|2022-06-15 10:55:00|4679.1|4672.1|4683.1|4672.1|4683.1|4672.1|4678.1|4671.1|2
1655290800000|2022-06-15 11:00:00|4684.1|4673.1|4672.1|4664.1|4684.1|4674.1|4672.1|4664.1|33
1655291100000|2022-06-15 11:05:00|4673.1|4663.1|4681.1|4670.1|4681.1|4672.1|4669.1|4661.1|74
1655291400000|2022-06-15 11:10:00|4678.1|4671.1|4679.1|4670.1|4683.1|4672.1|4675.1|4666.1|7
1655291700000|2022-06-15 11:15:00|4680.1|4671.1|4681.1|4670.1|4684.1|4672.1|4677.1|4668.1|3
1655292000000|2022-06-15 11:20:00|4682.1|4671.1|4690.1|4681.1|4693.1|4681.1|4682.1|4671.1|6
1655292300000|2022-06-15 11:25:00|4689.1|4682.1|4694.1|4682.1|4695.1|4685.1|4689.1|4680.1|9
1655292600000|2022-06-15 11:30:00|4693.1|4683.1|4704.1|4694.1|4707.1|4694.1|4693.1|4683.1|18
1655292900000|2022-06-15 11:35:00|4703.1|4695.1|4705.1|4694.1|4705.1|4695.1|4701.1|4692.1|7
1655293200000|2022-06-15 11:40:00|4704.1|4693.1|4707.1|4696.1|4707.1|4698.1|4702.1|4692.1|21
1655293500000|2022-06-15 11:45:00||4693.1||4690.1||4696.1||4690.1|5
1655293800000|2022-06-15 11:50:00|4710.1|4691.1|4711.1|4703.1|4716.1|4705.1|4708.1|4691.1|37
1655294100000|2022-06-15 11:55:00|4710.1|4704.1|4707.1|4697.1|4713.1|4704.1|4704.1|4697.1|10
1655294400000|2022-06-15 12:00:00|4706.1|4696.1|4705.1|4696.1|4707.1|4696.1|4701.1|4691.1|12
1655294700000|2022-06-15 12:05:00|4703.1|4695.1|4702.1|4691.1|4703.1|4695.1|4698.1|4690.1|5
1655295000000|2022-06-15 12:10:00|4703.1|4692.1|4695.1|4685.1|4708.1|4695.1|4693.1|4681.1|15
1655295300000|2022-06-15 12:15:00|4696.1|4683.1|4695.1|4682.1|4697.1|4685.1|4693.1|4680.1|1
1655295600000|2022-06-15 12:20:00|4697.1|4680.1|4698.1|4682.1|4700.1|4682.1|4693.1|4680.1|1
1655295900000|2022-06-15 12:25:00|4697.1|4683.1|4694.1|4682.1|4700.1|4684.1|4694.1|4682.1|1
1655296200000|2022-06-15 12:30:00|4697.1|4683.1|4699.1|4685.1|4704.1|4685.1|4688.1|4676.1|5
1655296500000|2022-06-15 12:35:00|4700.1|4686.1|4705.1|4692.1|4707.1|4696.1|4695.1|4686.1|5
1655296800000|2022-06-15 12:40:00|4704.1|4690.1|4703.1|4691.1|4704.1|4692.1|4695.1|4685.1|1
1655297100000|2022-06-15 12:45:00|4704.1|4692.1|4708.1|4692.1|4710.1|4694.1|4701.1|4690.1|2
1655297400000|2022-06-15 12:50:00|4707.1|4693.1|4701.1|4690.1|4709.1|4697.1|4701.1|4690.1|7
1655297700000|2022-06-15 12:55:00|4700.1|4689.1|4705.1|4695.1|4706.1|4695.1|4695.1|4686.1|6
1655298000000|2022-06-15 13:00:00|4707.1|4696.1|4703.1|4686.1|4707.1|4698.1|4700.1|4686.1|4
1655298300000|2022-06-15 13:05:00|4702.1|4694.1|4699.1|4686.1|4703.1|4694.1|4699.1|4686.1|2
1655298600000|2022-06-15 13:10:00|4698.1|4687.1|4701.1|4686.1|4707.1|4695.1|4695.1|4682.1|5
1655298900000|2022-06-15 13:15:00|4700.1|4687.1|4707.1|4695.1|4707.1|4695.1|4696.1|4687.1|0
1655299200000|2022-06-15 13:20:00|4706.1|4699.1|4706.1|4698.1|4710.1|4701.1|4706.1|4695.1|7
1655299500000|2022-06-15 13:25:00|4709.1|4699.1|4703.1|4690.1|4710.1|4699.1|4703.1|4690.1|23
1655299800000|2022-06-15 13:30:00|4707.1|4695.1|4664.1|4652.1|4707.1|4695.1|4659.1|4650.1|314
1655300100000|2022-06-15 13:35:00|4666.1|4653.1|4674.1|4661.1|4674.1|4663.1|4645.1|4632.1|253
1655300400000|2022-06-15 13:40:00|4675.1|4662.1|4683.1|4665.1|4701.1|4692.1|4671.1|4661.1|130
1655300700000|2022-06-15 13:45:00|4680.1|4664.1|4661.1|4649.1|4680.1|4665.1|4650.1|4640.1|191
1655301000000|2022-06-15 13:50:00|4660.1|4648.1|4659.1|4651.1|4673.1|4664.1|4651.1|4643.1|83
1655301300000|2022-06-15 13:55:00|4661.1|4649.1|4663.1|4651.1|4676.1|4666.1|4653.1|4644.1|76
1655301600000|2022-06-15 14:00:00|4662.1|4650.1|4684.1|4676.1|4689.1|4679.1|4658.1|4646.1|92
1655301900000|2022-06-15 14:05:00|4683.1|4674.1|4683.1|4668.1|4691.1|4683.1|4683.1|4668.1|52
1655302200000|2022-06-15 14:10:00|4682.1|4669.1|4680.1|4671.1|4687.1|4676.1|4673.1|4664.1|58
1655302500000|2022-06-15 14:15:00|4679.1|4669.1|4683.1|4670.1|4701.1|4692.1|4677.1|4667.1|56
1655302800000|2022-06-15 14:20:00|4681.1|4669.1|4678.1|4666.1|4683.1|4673.1|4668.1|4659.1|50
1655303100000|2022-06-15 14:25:00|4677.1|4665.1|4681.1|4670.1|4683.1|4672.1|4672.1|4662.1|17
1655303400000|2022-06-15 14:30:00|4682.1|4671.1|4674.1|4664.1|4682.1|4671.1|4669.1|4658.1|34
1655303700000|2022-06-15 14:35:00|4675.1|4665.1|4672.1|4660.1|4681.1|4672.1|4668.1|4658.1|5
1655304000000|2022-06-15 14:40:00|4670.1|4661.1|4674.1|4662.1|4679.1|4668.1|4667.1|4657.1|28
1655304300000|2022-06-15 14:45:00|4673.1|4661.1|4678.1|4668.1|4679.1|4669.1|4668.1|4658.1|16
1655304600000|2022-06-15 14:50:00|4677.1|4669.1|4667.1|4657.1|4681.1|4672.1|4663.1|4653.1|31
1655304900000|2022-06-15 14:55:00|4672.1|4658.1|4682.1|4671.1|4683.1|4671.1|4672.1|4657.1|21
1655305200000|2022-06-15 15:00:00|4681.1|4670.1|4696.1|4687.1|4698.1|4687.1|4680.1|4670.1|50
1655305500000|2022-06-15 15:05:00|4695.1|4688.1|4693.1|4682.1|4697.1|4688.1|4687.1|4680.1|28
1655305800000|2022-06-15 15:10:00|4695.1|4681.1|4691.1|4683.1|4695.1|4686.1|4688.1|4680.1|22
1655306100000|2022-06-15 15:15:00|4692.1|4684.1|4697.1|4689.1|4698.1|4691.1|4687.1|4680.1|53
1655306400000|2022-06-15 15:20:00|4698.1|4690.1|4701.1|4692.1|4701.1|4693.1|4688.1|4680.1|89
1655306700000|2022-06-15 15:25:00|4700.1|4691.1|4697.1|4688.1|4704.1|4695.1|4694.1|4687.1|23
1655307000000|2022-06-15 15:30:00|4696.1|4687.1|4694.1|4684.1|4700.1|4691.1|4688.1|4680.1|51
1655307300000|2022-06-15 15:35:00|4695.1|4685.1|4700.1|4692.1|4706.1|4697.1|4693.1|4684.1|18
1655307600000|2022-06-15 15:40:00|4699.1|4690.1|4704.1|4692.1|4704.1|4694.1|4697.1|4686.1|17
1655307900000|2022-06-15 15:45:00|4705.1|4693.1|4702.1|4693.1|4707.1|4695.1|4699.1|4692.1|13
1655308200000|2022-06-15 15:50:00|4700.1|4692.1|4701.1|4684.1|4703.1|4693.1|4696.1|4683.1|12
1655308500000|2022-06-15 15:55:00|4700.1|4686.1|4700.1|4689.1|4701.1|4689.1|4698.1|4686.1|0
1655308800000|2022-06-15 16:00:00|4701.1|4688.1|4707.1|4694.1|4707.1|4698.1|4700.1|4688.1|6
1655309100000|2022-06-15 16:05:00|4706.1|4692.1|4705.1|4690.1|4707.1|4694.1|4705.1|4690.1|3
1655309400000|2022-06-15 16:10:00|4704.1|4691.1|4707.1|4696.1|4707.1|4696.1|4702.1|4690.1|26
1655309700000|2022-06-15 16:15:00|4709.1|4697.1|4707.1|4696.1|4709.1|4698.1|4701.1|4691.1|19
1655310000000|2022-06-15 16:20:00|4706.1|4697.1|4706.1|4697.1|4707.1|4699.1|4705.1|4695.1|31
1655310300000|2022-06-15 16:25:00|4705.1|4696.1|4705.1|4694.1|4706.1|4696.1|4703.1|4691.1|3
1655310600000|2022-06-15 16:30:00|4707.1|4695.1|4695.1|4686.1|4707.1|4698.1|4695.1|4686.1|31
1655310900000|2022-06-15 16:35:00|4696.1|4685.1|4696.1|4685.1|4704.1|4694.1|4693.1|4684.1|67
1655311200000|2022-06-15 16:40:00|4697.1|4686.1|4697.1|4687.1|4697.1|4689.1|4689.1|4680.1|52
1655311500000|2022-06-15 16:45:00|4696.1|4686.1|4698.1|4687.1|4700.1|4691.1|4694.1|4684.1|8
1655311800000|2022-06-15 16:50:00|4697.1|4686.1|4682.1|4674.1|4698.1|4686.1|4681.1|4672.1|60
1655312100000|2022-06-15 16:55:00|4681.1|4673.1|4676.1|4667.1|4683.1|4673.1|4674.1|4666.1|64
1655312400000|2022-06-15 17:00:00|4675.1|4666.1|4684.1|4674.1|4684.1|4676.1|4674.1|4666.1|12
1655312700000|2022-06-15 17:05:00|4686.1|4675.1|4681.1|4672.1|4687.1|4678.1|4679.1|4671.1|39
1655313000000|2022-06-15 17:10:00|4680.1|4673.1|4690.1|4677.1|4692.1|4681.1|4680.1|4672.1|78
1655313300000|2022-06-15 17:15:00|4689.1|4678.1|4688.1|4677.1|4690.1|4679.1|4686.1|4675.1|8
1655313600000|2022-06-15 17:20:00|4687.1|4676.1|4687.1|4676.1|4689.1|4679.1|4684.1|4674.1|0
1655313900000|2022-06-15 17:25:00|4686.1|4674.1|4689.1|4680.1|4692.1|4682.1|4685.1|4674.1|7
1655314200000|2022-06-15 17:30:00|4688.1|4679.1|4687.1|4678.1|4691.1|4681.1|4685.1|4676.1|13
1655314500000|2022-06-15 17:35:00|4686.1|4677.1|4695.1|4682.1|4695.1|4682.1|4684.1|4674.1|0
1655314800000|2022-06-15 17:40:00|4694.1|4680.1|4695.1|4681.1|4695.1|4682.1|4693.1|4680.1|0
1655315100000|2022-06-15 17:45:00|4694.1|4680.1|4683.1|4671.1|4694.1|4681.1|4683.1|4670.1|3
1655315400000|2022-06-15 17:50:00|4681.1|4670.1|4689.1|4676.1|4689.1|4676.1|4673.1|4663.1|0
1655315700000|2022-06-15 17:55:00|4691.1|4677.1|4701.1|4674.1|4706.1|4685.1|4687.1|4668.1|43
1655316000000|2022-06-15 18:00:00|4703.1|4675.6|4667.1|4651.1|4709.1|4697.1|4660.1|4651.1|72
1655316300000|2022-06-15 18:05:00|4666.1|4661.1|4669.1|4654.1|4678.1|4661.1|4644.1|4635.1|26
1655316600000|2022-06-15 18:10:00|4664.1|4658.1|4669.1|4656.1|4672.1|4661.1|4652.1|4638.1|45
1655316900000|2022-06-15 18:15:00|4668.1|4657.1|4695.1|4681.1|4699.1|4688.1|4661.1|4647.1|37
1655317200000|2022-06-15 18:20:00|4696.1|4682.1|4672.1|4659.1|4703.1|4693.1|4664.1|4652.1|23
1655317500000|2022-06-15 18:25:00|4675.1|4660.1|4670.1|4655.1|4687.1|4673.1|4670.1|4655.1|4
1655317800000|2022-06-15 18:30:00|4669.1|4656.1|4657.1|4641.1|4674.1|4662.1|4635.1|4625.1|71
1655318100000|2022-06-15 18:35:00|4656.1|4640.1|4704.1|4690.1|4720.1|4704.1|4643.1|4635.1|49
1655318400000|2022-06-15 18:40:00|4703.1|4685.1|4746.1|4736.1|4746.1|4738.1|4695.1|4683.1|108
1655318700000|2022-06-15 18:45:00|4749.1|4731.1|4733.1|4721.1|4753.1|4745.1|4728.1|4717.1|149
1655319000000|2022-06-15 18:50:00|4734.1|4722.1|4712.1|4687.1|4742.1|4729.1|4703.1|4686.1|56
1655319300000|2022-06-15 18:55:00|4718.6|4688.1|4706.3|4697.3|4720.1|4700.1|4694.1|4686.1|21
1655319600000|2022-06-15 19:00:00|4706.6|4697.6|4714|4705|4729.3|4720.3|4703.7|4694.7|1
1655319900000|2022-06-15 19:05:00|4714.3|4705.3|4723.7|4714.7|4726.3|4717.3|4709.1|4700.1|0
1655320200000|2022-06-15 19:10:00|4723.8|4714.8|4710.1|4701.1|4728.1|4719.1|4699.4|4690.4|0
1655320500000|2022-06-15 19:15:00|4710.2|4701.2|4709|4700|4715.4|4706.4|4699|4690|0
1655320800000|2022-06-15 19:20:00|4709.5|4700.5|4740.6|4731.6|4742.4|4733.4|4709.1|4700.1|0
1655321100000|2022-06-15 19:25:00|4741.7|4732.7|4749.8|4740.8|4750.2|4741.2|4736.5|4727.5|0
1655321400000|2022-06-15 19:30:00|4749.9|4740.9|4758.5|4749.5|4760.7|4751.7|4743.8|4734.8|0
1655321700000|2022-06-15 19:35:00|4758.6|4749.6|4738.6|4729.6|4760.8|4751.8|4735.1|4726.1|0
1655322000000|2022-06-15 19:40:00|4738.4|4729.4|4726.7|4717.7|4738.4|4729.4|4724|4715|0
1655322300000|2022-06-15 19:45:00|4726.6|4717.6|4737.4|4728.4|4737.4|4728.4|4721.4|4712.4|0
1655322600000|2022-06-15 19:50:00|4737.3|4728.3|4724.2|4715.2|4737.3|4728.3|4718.7|4709.7|0
1655322900000|2022-06-15 19:55:00|4724.7|4715.7|4731.2|4722.2|4732|4723|4721.7|4712.7|0
1655323200000|2022-06-15 20:00:00|4730.8|4721.8|4728.8|4719.8|4732.1|4723.1|4726.9|4717.9|0
1655323500000|2022-06-15 20:05:00|4728.1|4719.1|4733.7|4724.7|4735.2|4726.2|4727.6|4718.6|0
1655323800000|2022-06-15 20:10:00|4733.9|4724.9|4724.1|4715.1|4735.2|4726.2|4723.7|4714.7|0
1655324100000|2022-06-15 20:15:00|4724.6|4715.6|4721.8|4712.8|4727.4|4718.4|4721.1|4712.1|0
1655324400000|2022-06-15 20:20:00|4721.7|4712.7|4720.6|4711.6|4724.2|4715.2|4717.7|4708.7|0
1655324700000|2022-06-15 20:25:00|4720.8|4711.8|4722.1|4713.1|4722.9|4713.9|4720.4|4711.4|0
1655325000000|2022-06-15 20:30:00|4722.3|4713.3|4729.7|4720.7|4730.4|4721.4|4722.1|4713.1|0
1655325300000|2022-06-15 20:35:00|4729.8|4720.8|4733.2|4724.2|4735.5|4726.5|4729.5|4720.5|0
1655325600000|2022-06-15 20:40:00|4733.1|4724.1|4735.8|4726.8|4735.8|4726.8|4731.4|4722.4|0
1655325900000|2022-06-15 20:45:00|4735.2|4726.2|4736.2|4727.2|4736.2|4727.2|4731|4722|0
1655326200000|2022-06-15 20:50:00|4736|4727|4735.5|4726.5|4737.3|4728.3|4733.6|4724.6|0
1655326500000|2022-06-15 20:55:00|4735.3|4726.3|4730.5|4721.5|4736.2|4727.2|4729.7|4720.7|0
1655326800000|2022-06-15 21:00:00|4731.4|4722.4|4731.4|4722.4|4731.6|4722.6|4730.1|4721.1|0
1655327100000|2022-06-15 21:05:00|4731.5|4722.5|4732.3|4723.3|4732.6|4723.6|4731.5|4722.5|0
1655327400000|2022-06-15 21:10:00|4732.4|4723.4|4732.1|4723.1|4732.6|4723.6|4731.7|4722.7|0
1655327700000|2022-06-15 21:15:00|4732|4723|4733|4724|4733.1|4724.1|4731.9|4722.9|0
1655328000000|2022-06-15 21:20:00|4730.8|4721.8|4728.3|4719.3|4731.1|4722.1|4728.1|4719.1|0
1655328300000|2022-06-15 21:25:00|4728.2|4719.2|4730.1|4721.1|4730.2|4721.2|4728.2|4719.2|0
1655328600000|2022-06-15 21:30:00|4730.3|4721.3|4730.4|4721.4|4730.4|4721.4|4729.8|4720.8|0
1655328900000|2022-06-15 21:35:00|4730.6|4721.6|4731.9|4722.9|4732|4723|4730.4|4721.4|0
1655329200000|2022-06-15 21:40:00|4732|4723|4733.2|4724.2|4733.4|4724.4|4731.8|4722.8|0
1655329500000|2022-06-15 21:45:00|4733|4724|4734.5|4725.5|4734.5|4725.5|4732.4|4723.4|0
1655329800000|2022-06-15 21:50:00|4734.4|4725.4|4733.2|4724.2|4734.5|4725.5|4733.2|4724.2|0
1655330100000|2022-06-15 21:55:00|4733.4|4724.4|4736.3|4727.3|4736.3|4727.3|4733.4|4724.4|0
1655330400000|2022-06-15 22:00:00|4739.9|4730.9|4744.4|4735.4|4744.7|4735.7|4736.7|4727.7|0
1655330700000|2022-06-15 22:05:00|4744.2|4735.2|4748.9|4739.9|4749|4740|4743.3|4734.3|0
1655331000000|2022-06-15 22:10:00|4748.5|4739.5|4755.5|4746.5|4756.3|4747.3|4748.1|4739.1|0
1655331300000|2022-06-15 22:15:00|4755.7|4746.7|4764|4755|4764.4|4755.4|4755.7|4746.7|0
1655331600000|2022-06-15 22:20:00|4764.3|4755.3|4761|4752|4764.5|4755.5|4759.9|4750.9|0
1655331900000|2022-06-15 22:25:00|4761.2|4752.2|4760.4|4751.4|4762|4753|4757|4748|0
1655332200000|2022-06-15 22:30:00|4760.5|4751.5|4759.9|4750.9|4762.2|4753.2|4757.4|4748.4|0
1655332500000|2022-06-15 22:35:00|4759.7|4750.7|4758.8|4749.8|4760.2|4751.2|4757.4|4748.4|0
1655332800000|2022-06-15 22:40:00|4758.7|4749.7|4756.8|4747.8|4758.7|4749.7|4754.9|4745.9|0
1655333100000|2022-06-15 22:45:00|4757|4748|4755.7|4746.7|4757.2|4748.2|4755.1|4746.1|0
1655333400000|2022-06-15 22:50:00|4755.9|4746.9|4754.1|4745.1|4757.1|4748.1|4753.3|4744.3|0
1655333700000|2022-06-15 22:55:00|4753.7|4744.7|4759.3|4750.3|4759.7|4750.7|4753.7|4744.7|0
1655334000000|2022-06-15 23:00:00|4759.6|4750.6|4755.9|4746.9|4759.8|4750.8|4755.7|4746.7|0
1655334300000|2022-06-15 23:05:00|4756.1|4747.1|4757.9|4748.9|4758.3|4749.3|4755.3|4746.3|0
1655334600000|2022-06-15 23:10:00|4757.8|4748.8|4757.4|4748.4|4758.9|4749.9|4756.6|4747.6|0
1655334900000|2022-06-15 23:15:00|4757.1|4748.1|4756.4|4747.4|4757.1|4748.1|4755.5|4746.5|0
1655335200000|2022-06-15 23:20:00|4756.6|4747.6|4757.5|4748.5|4757.8|4748.8|4756.3|4747.3|0
1655335500000|2022-06-15 23:25:00|4757.7|4748.7|4760.1|4751.1|4760.5|4751.5|4757.3|4748.3|0
1655335800000|2022-06-15 23:30:00|4760.3|4751.3|4760.5|4751.5|4760.5|4751.5|4759.4|4750.4|0
1655336100000|2022-06-15 23:35:00|4761.5|4752.5|4766.4|4757.4|4766.4|4757.4|4761.5|4752.5|0
1655336400000|2022-06-15 23:40:00|4766.2|4757.2|4771.9|4762.9|4771.9|4762.9|4765.2|4756.2|0
1655336700000|2022-06-15 23:45:00|4772.3|4763.3|4773|4764|4774.2|4765.2|4770.8|4761.8|0
1655337000000|2022-06-15 23:50:00|4773.3|4764.3|4775.3|4766.3|4777.5|4768.5|4773|4764|0
1655337300000|2022-06-15 23:55:00|4775.7|4766.7|4778.5|4769.5|4778.9|4769.9|4775.3|4766.3|0
1655337600000|2022-06-16 00:00:00|4778|4769|4779.6|4770.6|4779.8|4770.8|4773.1|4764.1|0
1655337900000|2022-06-16 00:05:00|4779.8|4770.8|4777.3|4768.3|4780|4771|4773.6|4764.6|0
1655338200000|2022-06-16 00:10:00|4777.2|4768.2|4779.8|4770.8|4779.8|4770.8|4774.9|4765.9|0
1655338500000|2022-06-16 00:15:00|4779.5|4770.5|4781.2|4772.2|4781.4|4772.4|4776.8|4767.8|0
1655338800000|2022-06-16 00:20:00|4781.1|4772.1|4783.8|4774.8|4785.5|4776.5|4778.5|4769.5|0
1655339100000|2022-06-16 00:25:00|4783.5|4774.5|4785.2|4776.2|4787.1|4778.1|4783.2|4774.2|0
1655339400000|2022-06-16 00:30:00|4785.4|4776.4|4785.7|4776.7|4789.3|4780.3|4785.1|4776.1|0
1655339700000|2022-06-16 00:35:00|4786.1|4777.1|4785.6|4776.6|4788.1|4779.1|4784.8|4775.8|0
1655340000000|2022-06-16 00:40:00|4785.4|4776.4|4784.5|4775.5|4786.3|4777.3|4784.2|4775.2|0
1655340300000|2022-06-16 00:45:00|4784.6|4775.6|4777.6|4768.6|4785|4776|4777|4768|0
1655340600000|2022-06-16 00:50:00|4777.8|4768.8|4775.8|4766.8|4777.9|4768.9|4773.7|4764.7|0
1655340900000|2022-06-16 00:55:00|4775.4|4766.4|4774.2|4765.2|4775.8|4766.8|4773.8|4764.8|0
1655341200000|2022-06-16 01:00:00|4774.3|4765.3|4775.5|4766.5|4775.7|4766.7|4773.6|4764.6|0
1655341500000|2022-06-16 01:05:00|4775.6|4766.6|4781.5|4772.5|4783.1|4774.1|4775|4766|0
1655341800000|2022-06-16 01:10:00|4781.6|4772.6|4782.1|4773.1|4788.6|4779.6|4781.6|4772.6|0
1655342100000|2022-06-16 01:15:00|4784.9|4775.9|4775.5|4771.5|4788.5|4784.5|4758.5|4754.5|670
1655342400000|2022-06-16 01:20:00|4773.5|4769.5|4764|4760|4776|4772|4757.5|4753.5|349
1655342700000|2022-06-16 01:25:00|4763|4759|4758.5|4754.5|4773.5|4769.5|4758.5|4754.5|383
1655343000000|2022-06-16 01:30:00|4759|4755|4750|4746|4782|4778|4739.5|4735.5|2124
1655343300000|2022-06-16 01:35:00|4750.5|4746.5|4731.5|4727.5|4750.5|4746.5|4726|4722|2281
1655343600000|2022-06-16 01:40:00|4730.5|4726.5|4691|4687|4732.5|4728.5|4682.5|4678.5|2866
1655343900000|2022-06-16 01:45:00|4690.5|4686.5|4701.5|4697.5|4707|4703|4668.5|4664.5|2554
1655344200000|2022-06-16 01:50:00|4703.5|4699.5|4701.5|4697.5|4719.5|4715.5|4694|4690|1528
1655344500000|2022-06-16 01:55:00|4701|4697|4678|4674|4703|4699|4670|4666|1721
1655344800000|2022-06-16 02:00:00|4678.5|4674.5|4700.5|4696.5|4701|4697|4675.5|4671.5|1160
1655345100000|2022-06-16 02:05:00|4701|4697|4671|4667|4707.5|4703.5|4669.5|4665.5|1183
1655345400000|2022-06-16 02:10:00|4672.5|4668.5|4678.5|4674.5|4689.5|4685.5|4669|4665|1176
1655345700000|2022-06-16 02:15:00|4678|4674|4663|4659|4692.5|4688.5|4661.5|4657.5|1166
1655346000000|2022-06-16 02:20:00|4662.5|4658.5|4667|4663|4677.5|4673.5|4661|4657|1007
1655346300000|2022-06-16 02:25:00|4667.5|4663.5|4658|4654|4670|4666|4645|4641|1337
1655346600000|2022-06-16 02:30:00|4658.5|4654.5|4658.5|4654.5|4662.5|4658.5|4643|4639|1258
1655346900000|2022-06-16 02:35:00|4659|4655|4676|4672|4680.5|4676.5|4659|4655|906
1655347200000|2022-06-16 02:40:00|4676.5|4672.5|4682|4678|4684.5|4680.5|4667.5|4663.5|820
1655347500000|2022-06-16 02:45:00|4682.5|4678.5|4690.5|4686.5|4704.5|4700.5|4680.5|4676.5|1102
1655347800000|2022-06-16 02:50:00|4691|4687|4698|4694|4699.5|4695.5|4688|4684|1226
1655348100000|2022-06-16 02:55:00|4697.5|4693.5|4703.5|4699.5|4703.5|4699.5|4687.5|4683.5|663
1655348400000|2022-06-16 03:00:00|4703|4699|4704.5|4700.5|4706.5|4702.5|4690.5|4686.5|658
1655348700000|2022-06-16 03:05:00|4705|4701|4717|4713|4717.5|4713.5|4703|4699|639
1655349000000|2022-06-16 03:10:00|4716.5|4712.5|4714|4710|4719.5|4715.5|4706.5|4702.5|620
1655349300000|2022-06-16 03:15:00|4714.5|4710.5|4702|4698|4717.5|4713.5|4701.5|4697.5|423
1655349600000|2022-06-16 03:20:00|4701.5|4697.5|4713|4709|4713.5|4709.5|4696.5|4692.5|566
1655349900000|2022-06-16 03:25:00|4713.5|4709.5|4707|4703|4718.5|4714.5|4700.5|4696.5|920
1655350200000|2022-06-16 03:30:00|4707.5|4703.5|4695|4691|4708.5|4704.5|4694|4690|380
1655350500000|2022-06-16 03:35:00|4695.5|4691.5|4677.5|4673.5|4695.5|4691.5|4676|4672|739
1655350800000|2022-06-16 03:40:00|4677|4673|4682.5|4678.5|4683.5|4679.5|4670|4666|569
1655351100000|2022-06-16 03:45:00|4682|4678|4674.5|4670.5|4683.5|4679.5|4674|4670|97
1655351400000|2022-06-16 03:50:00|4675|4671|4677.5|4673.5|4681|4677|4669.5|4665.5|205
1655351700000|2022-06-16 03:55:00|4678|4674|4676|4672|4679.5|4675.5|4671|4667|203
1655352000000|2022-06-16 04:00:00|4677.7|4668.7|4671.9|4662.9|4680.8|4671.8|4671.1|4662.1|0
1655352300000|2022-06-16 04:05:00|4671.6|4662.6|4673.3|4664.3|4674.9|4665.9|4671.1|4662.1|0
1655352600000|2022-06-16 04:10:00|4673.4|4664.4|4674.3|4665.3|4674.9|4665.9|4669.5|4660.5|0
1655352900000|2022-06-16 04:15:00|4674.4|4665.4|4669.9|4660.9|4674.7|4665.7|4669.5|4660.5|0
1655353200000|2022-06-16 04:20:00|4669.7|4660.7|4666.7|4657.7|4674.4|4665.4|4666.3|4657.3|0
1655353500000|2022-06-16 04:25:00|4666.9|4657.9|4669.5|4660.5|4672.3|4663.3|4666.6|4657.6|0
1655353800000|2022-06-16 04:30:00|4669.8|4660.8|4674.6|4665.6|4675.3|4666.3|4669|4660|0
1655354100000|2022-06-16 04:35:00|4674.2|4665.2|4674.4|4665.4|4674.6|4665.6|4672.6|4663.6|0
1655354400000|2022-06-16 04:40:00|4674.6|4665.6|4666.8|4657.8|4674.7|4665.7|4666.1|4657.1|0
1655354700000|2022-06-16 04:45:00|4667.2|4658.2|4667.8|4658.8|4668.8|4659.8|4666.1|4657.1|0
1655355000000|2022-06-16 04:50:00|4667.7|4658.7|4666.3|4657.3|4668.2|4659.2|4665.5|4656.5|0
1655355300000|2022-06-16 04:55:00|4666.6|4657.6|4667.2|4658.2|4668.8|4659.8|4664.8|4655.8|0
1655355600000|2022-06-16 05:00:00|4662.9|4653.9|4667.5|4663.5|4675|4671|4656.5|4652.5|1309
1655355900000|2022-06-16 05:05:00|4669|4665|4654.5|4650.5|4669|4665|4650|4646|1011
1655356200000|2022-06-16 05:10:00|4655|4651|4624.5|4620.5|4655|4651|4623.5|4619.5|1757
1655356500000|2022-06-16 05:15:00|4625.5|4621.5|4625.5|4621.5|4637.5|4633.5|4621.5|4617.5|1391
1655356800000|2022-06-16 05:20:00|4624.5|4620.5|4617.5|4613.5|4632.5|4628.5|4615|4611|1134
1655357100000|2022-06-16 05:25:00|4618|4614|4634.5|4630.5|4645|4641|4617.5|4613.5|1035
1655357400000|2022-06-16 05:30:00|4635.5|4631.5|4624|4620|4642|4638|4622.5|4618.5|753
1655357700000|2022-06-16 05:35:00|4624.5|4620.5|4627.5|4623.5|4636.5|4632.5|4623.5|4619.5|673
1655358000000|2022-06-16 05:40:00|4627|4623|4630.5|4626.5|4636.5|4632.5|4624|4620|608
1655358300000|2022-06-16 05:45:00|4630|4626|4620.5|4616.5|4630.5|4626.5|4614.5|4610.5|669
1655358600000|2022-06-16 05:50:00|4619.5|4615.5|4601|4597|4620.5|4616.5|4600.5|4596.5|1022
1655358900000|2022-06-16 05:55:00|4601.5|4597.5|4610|4606|4621|4617|4600|4596|1214
1655359200000|2022-06-16 06:00:00|4610.5|4606.5|4602.5|4598.5|4613.5|4609.5|4602.5|4598.5|1117
1655359500000|2022-06-16 06:05:00|4601.5|4597.5|4592.5|4588.5|4607|4603|4588.5|4584.5|931
1655359800000|2022-06-16 06:10:00|4592|4588|4604.5|4600.5|4608.5|4604.5|4589.5|4585.5|1121
1655360100000|2022-06-16 06:15:00|4605.5|4601.5|4589.5|4585.5|4614|4610|4589.5|4585.5|1066
1655360400000|2022-06-16 06:20:00|4590|4586|4602.5|4598.5|4602.5|4598.5|4588.5|4584.5|706
1655360700000|2022-06-16 06:25:00|4603.5|4599.5|4605|4601|4612.5|4608.5|4601|4597|584
1655361000000|2022-06-16 06:30:00|4605.5|4601.5|4594.5|4590.5|4607|4603|4588.5|4584.5|741
1655361300000|2022-06-16 06:35:00|4594|4590|4583|4579|4596|4592|4571.5|4567.5|1462
1655361600000|2022-06-16 06:40:00|4582.5|4578.5|4573|4569|4585.5|4581.5|4567.5|4563.5|772
1655361900000|2022-06-16 06:45:00|4572.5|4568.5|4586.5|4582.5|4590.5|4586.5|4572.5|4568.5|820
1655362200000|2022-06-16 06:50:00|4587|4583|4576|4572|4587.5|4583.5|4576|4572|534
1655362500000|2022-06-16 06:55:00|4576.5|4572.5|4559.5|4555.5|4581.5|4577.5|4557.5|4553.5|978
1655362800000|2022-06-16 07:00:00|4560|4556|4579|4575|4583.5|4579.5|4555.5|4551.5|788
1655363100000|2022-06-16 07:05:00|4579.5|4575.5|4569.5|4565.5|4581.5|4577.5|4568.5|4564.5|449
1655363400000|2022-06-16 07:10:00|4570.5|4566.5|4564.5|4560.5|4575.5|4571.5|4559.5|4555.5|597
1655363700000|2022-06-16 07:15:00|4564|4560|4551.5|4547.5|4564.5|4560.5|4547.5|4543.5|947
1655364000000|2022-06-16 07:20:00|4551|4547|4520|4516|4551.5|4547.5|4519.5|4515.5|1005
1655364300000|2022-06-16 07:25:00|4519.5|4515.5|4524|4520|4526|4522|4501.5|4497.5|1660
1655364600000|2022-06-16 07:30:00|4524.5|4520.5|4508.5|4504.5|4531.5|4527.5|4500.5|4496.5|1603
1655364900000|2022-06-16 07:35:00|4509.5|4505.5|4517.5|4513.5|4525.5|4521.5|4504.5|4500.5|1517
1655365200000|2022-06-16 07:40:00|4519.5|4515.5|4523|4519|4525.5|4521.5|4506.5|4502.5|1204
1655365500000|2022-06-16 07:45:00|4522.5|4518.5|4530|4526|4532.5|4528.5|4515.5|4511.5|1133
1655365800000|2022-06-16 07:50:00|4529.5|4525.5|4525.5|4521.5|4530|4526|4518.5|4514.5|1266
1655366100000|2022-06-16 07:55:00|4525|4521|4525.5|4521.5|4532|4528|4519|4515|1135
1655366400000|2022-06-16 08:00:00|4525|4521|4544|4540|4555.5|4551.5|4519.5|4515.5|1213
1655366700000|2022-06-16 08:05:00|4543.5|4539.5|4549.5|4545.5|4556.5|4552.5|4541|4537|1227
1655367000000|2022-06-16 08:10:00|4550|4546|4550.5|4546.5|4555.5|4551.5|4542|4538|894
1655367300000|2022-06-16 08:15:00|4550|4546|4543.5|4539.5|4552.5|4548.5|4541.5|4537.5|537
1655367600000|2022-06-16 08:20:00|4542.5|4538.5|4540.5|4536.5|4548.5|4544.5|4534|4530|735
1655367900000|2022-06-16 08:25:00|4539.5|4535.5|4547.5|4543.5|4550.5|4546.5|4539.5|4535.5|583
1655368200000|2022-06-16 08:30:00|4543.8|4534.8|4533|4524|4545|4536|4533|4524|0
1655368500000|2022-06-16 08:35:00|4533.3|4524.3|4541.1|4532.1|4541.1|4532.1|4529.9|4520.9|0
1655368800000|2022-06-16 08:40:00|4541.3|4532.3|4530.4|4521.4|4541.3|4532.3|4528.4|4519.4|0
1655369100000|2022-06-16 08:45:00|4530.3|4521.3|4536.7|4527.7|4537|4528|4529.9|4520.9|0
1655369400000|2022-06-16 08:50:00|4536.5|4527.5|4523.9|4514.9|4536.5|4527.5|4520.6|4511.6|0
1655369700000|2022-06-16 08:55:00|4523.2|4514.2|4512.5|4503.5|4524.4|4515.4|4512.5|4503.5|0
1655370000000|2022-06-16 09:00:00|4511.8|4502.8|4503.8|4494.8|4514.2|4505.2|4502.8|4493.8|0
1655370300000|2022-06-16 09:05:00|4504|4495|4501.7|4492.7|4504|4495|4498|4489|0
1655370600000|2022-06-16 09:10:00|4501.6|4492.6|4507.4|4498.4|4508.5|4499.5|4500.5|4491.5|0
1655370900000|2022-06-16 09:15:00|4507.2|4498.2|4520|4511|4540|4520|4506.9|4497.9|63
1655371200000|2022-06-16 09:20:00|4519|4509|4526|4515|4528|4515|4515|4504|9
1655371500000|2022-06-16 09:25:00|4527|4516|4525|4515|4530|4520|4523|4513|7
1655371800000|2022-06-16 09:30:00|4528|4516|4509|4500|4531|4517|4508|4500|9
1655372100000|2022-06-16 09:35:00|4508|4498|4513|4504|4520|4512|4508|4497|39
1655372400000|2022-06-16 09:40:00|4512|4503|4508|4499|4515|4506|4505|4498|58
1655372700000|2022-06-16 09:45:00|4510|4500|4511|4503|4513|4505|4507|4499|40
1655373000000|2022-06-16 09:50:00|4510|4502|4512|4504|4515|4506|4507|4498|68
1655373300000|2022-06-16 09:55:00|4513|4506|4512|4504|4520|4510|4510|4498|85
1655373600000|2022-06-16 10:00:00|4513|4505|4521|4513|4522|4514|4508|4498|61
1655373900000|2022-06-16 10:05:00|4520|4512|4522|4514|4525|4517|4518|4509|66
1655374200000|2022-06-16 10:10:00|4523|4515|4518|4509|4526|4517|4517|4508|55
1655374500000|2022-06-16 10:15:00|4519|4510|4520|4512|4524|4515|4517|4509|36
1655374800000|2022-06-16 10:20:00|4519|4509|4515|4508|4523|4514|4511|4503|72
1655375100000|2022-06-16 10:25:00|4514|4506|4511|4503|4518|4509|4511|4501|72
1655375400000|2022-06-16 10:30:00|4512|4504|4515|4506|4524|4510|4511|4501|30
1655375700000|2022-06-16 10:35:00|4519|4507|4516|4507|4519|4510|4513|4501|35
1655376000000|2022-06-16 10:40:00|4515|4508|4517|4508|4518|4509|4514|4506|10
1655376300000|2022-06-16 10:45:00|4515|4507|4513|4500|4515|4507|4510|4499|9
1655376600000|2022-06-16 10:50:00|4512|4499|4510|4499|4512|4500|4506|4499|20
1655376900000|2022-06-16 10:55:00|4511|4500|4512|4500|4522|4512|4508|4499|26
1655377200000|2022-06-16 11:00:00|4513|4501|4514|4505|4522|4510|4506|4496|34
1655377500000|2022-06-16 11:05:00|4516|4506|4520|4509|4528|4519|4513|4503|21
1655377800000|2022-06-16 11:10:00|4521|4508|4520|4507|4522|4509|4512|4502|4
1655378100000|2022-06-16 11:15:00|4519|4506|4510|4498|4519|4507|4509|4498|19
1655378400000|2022-06-16 11:20:00|4509|4497|4518|4507|4518|4507|4507|4496|4
1655378700000|2022-06-16 11:25:00|4520|4508|4523|4510|4529|4517|4518|4504|2
1655379000000|2022-06-16 11:30:00|4522|4507|4520|4509|4524|4509|4518|4506|22
1655379300000|2022-06-16 11:35:00|4517|4506|4520|4505|4526|4513|4517|4503|2
1655379600000|2022-06-16 11:40:00|4522|4504|4523|4510|4527|4515|4520|4504|29
1655379900000|2022-06-16 11:45:00|4522|4509|4520|4508|4522|4510|4513|4502|12
1655380200000|2022-06-16 11:50:00|4519|4505|4521|4509|4524|4509|4511|4498|8
1655380500000|2022-06-16 11:55:00|4520|4508|4531|4521|4536|4527|4520|4507|65
1655380800000|2022-06-16 12:00:00|4532|4519|4546|4534|4546|4536|4532|4519|54
1655381100000|2022-06-16 12:05:00|4545|4539|4549|4540|4550|4541|4545|4536|59
1655381400000|2022-06-16 12:10:00|4550|4541|4553|4541|4556|4547|4546|4537|39
1655381700000|2022-06-16 12:15:00|4552|4542|4541|4528|4553|4543|4541|4528|10
1655382000000|2022-06-16 12:20:00|4542|4529|4547|4534|4547|4534|4541|4529|1
1655382300000|2022-06-16 12:25:00|4551|4535|4555|4545|4558|4551|4550|4535|43
1655382600000|2022-06-16 12:30:00|4554|4544|4554|4540|4558|4548|4550|4536|28
1655382900000|2022-06-16 12:35:00|4556|4545|4561|4551|4569|4557|4553|4545|100
1655383200000|2022-06-16 12:40:00|4560|4550|4553|4540|4561|4551|4549|4540|23
1655383500000|2022-06-16 12:45:00|4552|4545|4549|4538|4555|4545|4540|4528|16
1655383800000|2022-06-16 12:50:00|4551|4539|4547|4533|4551|4540|4542|4532|9
1655384100000|2022-06-16 12:55:00|4544|4532|4537|4527|4544|4533|4536|4525|3
1655384400000|2022-06-16 13:00:00|4541|4528|4543|4532|4547|4537|4534|4523|32
1655384700000|2022-06-16 13:05:00|4544|4530|4547|4531|4547|4533|4536|4526|8
1655385000000|2022-06-16 13:10:00|4545|4532|4538|4525|4545|4532|4538|4522|0
1655385300000|2022-06-16 13:15:00|4536|4523|4536|4525|4536|4526|4535|4522|0
1655385600000|2022-06-16 13:20:00|4535|4523|4528|4514|4535|4525|4528|4513|5
1655385900000|2022-06-16 13:25:00|4527|4521|4524|4511|4531|4523|4521|4510|20
1655386200000|2022-06-16 13:30:00|4523|4510|4495|4486|4547|4535|4495|4485|215
1655386500000|2022-06-16 13:35:00|4496|4487|4522|4512|4528|4517|4482|4473|176
1655386800000|2022-06-16 13:40:00|4521|4515|4533|4523|4536|4527|4518|4505|93
1655387100000|2022-06-16 13:45:00|4532|4521|4540|4532|4556|4545|4530|4518|148
1655387400000|2022-06-16 13:50:00|4539|4529|4513|4503|4539|4529|4507|4499|136
1655387700000|2022-06-16 13:55:00|4512|4504|4496|4486|4518|4508|4496|4486|76
1655388000000|2022-06-16 14:00:00|4494|4483|4483|4471|4496|4486|4481|4471|91
1655388300000|2022-06-16 14:05:00|4481|4470|4494|4483|4494|4483|4476|4466|30
1655388600000|2022-06-16 14:10:00|4496|4485|4485|4476|4498|4488|4482|4471|18
1655388900000|2022-06-16 14:15:00|4487|4475|4493|4482|4508|4496|4482|4472|39
1655389200000|2022-06-16 14:20:00|4492|4481|4497|4487|4506|4497|4486|4477|37
1655389500000|2022-06-16 14:25:00|4498|4485|4508|4497|4509|4501|4493|4484|51
1655389800000|2022-06-16 14:30:00|4507|4496|4508|4496|4514|4504|4494|4484|35
1655390100000|2022-06-16 14:35:00|4504|4493|4494|4479|4504|4493|4486|4477|29
1655390400000|2022-06-16 14:40:00|4491|4482|4461|4451|4491|4483|4458|4451|169
1655390700000|2022-06-16 14:45:00|4462|4452|4462|4452|4466|4457|4460|4451|20
1655391000000|2022-06-16 14:50:00|4461|4453|4473|4458|4473|4461|4457|4447|18
1655391300000|2022-06-16 14:55:00|4472|4457|4471|4461|4478|4467|4467|4457|104
1655391600000|2022-06-16 15:00:00|4470|4462|4473|4464|4483|4473|4468|4461|79
1655391900000|2022-06-16 15:05:00|4471|4463|4475|4464|4476|4467|4465|4456|65
1655392200000|2022-06-16 15:10:00|4476|4465|4488|4476|4491|4482|4474|4464|39
1655392500000|2022-06-16 15:15:00|4487|4480|4486|4476|4494|4484|4478|4468|20
1655392800000|2022-06-16 15:20:00|4485|4475|4492|4483|4493|4485|4480|4471|61
1655393100000|2022-06-16 15:25:00|4493|4485|4497|4488|4509|4499|4490|4480|98
1655393400000|2022-06-16 15:30:00|4498|4490|4494|4483|4502|4492|4491|4483|12
1655393700000|2022-06-16 15:35:00|4493|4482|4502|4492|4502|4492|4484|4475|47
1655394000000|2022-06-16 15:40:00|4501|4493|4489|4476|4504|4496|4481|4474|78
1655394300000|2022-06-16 15:45:00|4488|4474|4477|4469|4488|4474|4469|4460|63
1655394600000|2022-06-16 15:50:00|4479|4470|4479|4468|4485|4473|4470|4460|59
1655394900000|2022-06-16 15:55:00|4480|4469|4496|4484|4496|4485|4480|4468|5
1655395200000|2022-06-16 16:00:00|4499|4485|4489|4479|4502|4493|4487|4476|21
1655395500000|2022-06-16 16:05:00|4488|4480|4483|4471|4496|4486|4482|4469|6
1655395800000|2022-06-16 16:10:00|4482|4472|4489|4481|4491|4481|4482|4472|5
1655396100000|2022-06-16 16:15:00|4492|4482|4502|4492|4506|4498|4491|4481|20
1655396400000|2022-06-16 16:20:00|4501|4493|4508|4496|4514|4504|4496|4485|26
1655396700000|2022-06-16 16:25:00|4510|4495|4521|4509|4523|4511|4508|4495|9
1655397000000|2022-06-16 16:30:00|4520|4508|4520|4510|4526|4515|4508|4495|7
1655397300000|2022-06-16 16:35:00|4519|4509|4516|4506|4519|4509|4508|4498|8
1655397600000|2022-06-16 16:40:00|4517|4507|4532|4519|4532|4523|4515|4505|14
1655397900000|2022-06-16 16:45:00|4529|4520|4532|4521|4536|4526|4523|4513|20
1655398200000|2022-06-16 16:50:00|4531|4520|4540|4528|4540|4532|4530|4519|19
1655398500000|2022-06-16 16:55:00|4539|4527|4529|4518|4539|4528|4521|4510|11
1655398800000|2022-06-16 17:00:00|4530|4519|4531|4520|4538|4528|4526|4515|34
1655399100000|2022-06-16 17:05:00|4532|4521|4535|4523|4540|4529|4530|4516|7
1655399400000|2022-06-16 17:10:00|4537|4521|4529|4518|4537|4523|4522|4511|4
1655399700000|2022-06-16 17:15:00|4528|4519|4526|4515|4535|4523|4524|4514|3
1655400000000|2022-06-16 17:20:00|4525|4514|4517|4508|4527|4516|4516|4505|4
1655400300000|2022-06-16 17:25:00|4516|4506|4532|4519|4536|4524|4512|4503|20
1655400600000|2022-06-16 17:30:00|4529|4518|4527|4518|4532|4521|4519|4506|17
1655400900000|2022-06-16 17:35:00|4530|4519|4524|4512|4530|4519|4520|4506|8
1655401200000|2022-06-16 17:40:00|4525|4515|4512|4503|4526|4517|4512|4503|35
1655401500000|2022-06-16 17:45:00|4511|4504|4512|4500|4515|4507|4508|4498|28
1655401800000|2022-06-16 17:50:00|4511|4499|4512|4500|4512|4504|4508|4498|3
1655402100000|2022-06-16 17:55:00|4511|4499|4492|4479|4512|4501|4487|4477|43
1655402400000|2022-06-16 18:00:00|4488|4478|4490|4478|4493|4483|4486|4475|14
1655402700000|2022-06-16 18:05:00|4491|4479|4481|4469|4491|4481|4477|4468|9
1655403000000|2022-06-16 18:10:00|4482|4468|4482|4470|4482|4471|4475|4468|10
1655403300000|2022-06-16 18:15:00|4481|4469|4480|4469|4482|4471|4476|4466|12
1655403600000|2022-06-16 18:20:00|4479|4470|4471|4460|4480|4471|4464|4457|7
1655403900000|2022-06-16 18:25:00|4470|4461|4470|4457|4471|4462|4467|4457|8
1655404200000|2022-06-16 18:30:00|4469|4458|4468|4456|4475|4463|4467|4455|36
1655404500000|2022-06-16 18:35:00|4469|4457|4470|4460|4470|4460|4462|4453|33
1655404800000|2022-06-16 18:40:00|4469|4461|4471|4461|4482|4470|4469|4458|46
1655405100000|2022-06-16 18:45:00|4470|4460|4458|4450|4475|4466|4457|4450|63
1655405400000|2022-06-16 18:50:00|4459|4451|4451|4443|4465|4453|4450|4443|102
1655405700000|2022-06-16 18:55:00|4455|4442|4459.3|4450.3|4459.3|4450.3|4451|4441|25
1655406000000|2022-06-16 19:00:00|4459|4450|4472.8|4463.8|4476.4|4467.4|4458.2|4449.2|0
1655406300000|2022-06-16 19:05:00|4472.5|4463.5|4483.4|4474.4|4483.5|4474.5|4467.5|4458.5|0
1655406600000|2022-06-16 19:10:00|4483.3|4474.3|4481|4472|4489.3|4480.3|4479.7|4470.7|0
1655406900000|2022-06-16 19:15:00|4480.8|4471.8|4483.7|4474.7|4483.7|4474.7|4475.8|4466.8|0
1655407200000|2022-06-16 19:20:00|4483.6|4474.6|4482.4|4473.4|4488.2|4479.2|4480.4|4471.4|0
1655407500000|2022-06-16 19:25:00|4482.5|4473.5|4488|4479|4489.6|4480.6|4477.8|4468.8|0
1655407800000|2022-06-16 19:30:00|4487.9|4478.9|4470.9|4461.9|4489.7|4480.7|4470.9|4461.9|0
1655408100000|2022-06-16 19:35:00|4471|4462|4474.3|4465.3|4477|4468|4470.3|4461.3|0
1655408400000|2022-06-16 19:40:00|4474.4|4465.4|4472.8|4463.8|4483.5|4474.5|4472.8|4463.8|0
1655408700000|2022-06-16 19:45:00|4472.7|4463.7|4467.6|4458.6|4476.2|4467.2|4465.9|4456.9|0
1655409000000|2022-06-16 19:50:00|4467|4458|4478.9|4469.9|4479.8|4470.8|4467|4458|0
1655409300000|2022-06-16 19:55:00|4480|4471|4491.6|4482.6|4493.6|4484.6|4479|4470|0
1655409600000|2022-06-16 20:00:00|4492.3|4483.3|4485.9|4476.9|4494|4485|4484.1|4475.1|0
1655409900000|2022-06-16 20:05:00|4485.6|4476.6|4481.5|4472.5|4495.8|4486.8|4481|4472|0
1655410200000|2022-06-16 20:10:00|4481.9|4472.9|4500.2|4491.2|4500.2|4491.2|4481.2|4472.2|0
1655410500000|2022-06-16 20:15:00|4500.9|4491.9|4487.4|4478.4|4500.9|4491.9|4486.7|4477.7|0
1655410800000|2022-06-16 20:20:00|4487.7|4478.7|4489.7|4480.7|4490|4481|4485.9|4476.9|0
1655411100000|2022-06-16 20:25:00|4489.8|4480.8|4493.8|4484.8|4494|4485|4487|4478|0
1655411400000|2022-06-16 20:30:00|4494|4485|4491.8|4482.8|4496.2|4487.2|4491.8|4482.8|0
1655411700000|2022-06-16 20:35:00|4492.1|4483.1|4491.2|4482.2|4493.4|4484.4|4490.8|4481.8|0
1655412000000|2022-06-16 20:40:00|4491.5|4482.5|4490.8|4481.8|4492.3|4483.3|4490.1|4481.1|0
1655412300000|2022-06-16 20:45:00|4490.9|4481.9|4498.8|4489.8|4499.7|4490.7|4490.9|4481.9|0
1655412600000|2022-06-16 20:50:00|4499|4490|4502.4|4493.4|4503.5|4494.5|4498.6|4489.6|0
1655412900000|2022-06-16 20:55:00|4502.7|4493.7|4501.2|4492.2|4504.2|4495.2|4499.8|4490.8|0
1655413200000|2022-06-16 21:00:00|4500.8|4491.8|4502|4493|4502|4493|4500.2|4491.2|0
1655413500000|2022-06-16 21:05:00|4501.9|4492.9|4501.9|4492.9|4502.2|4493.2|4501.1|4492.1|0
1655413800000|2022-06-16 21:10:00|4501.5|4492.5|4502.1|4493.1|4502.3|4493.3|4501.4|4492.4|0
1655414100000|2022-06-16 21:15:00|4501.6|4492.6|4502.2|4493.2|4502.2|4493.2|4501.5|4492.5|0
1655414400000|2022-06-16 21:20:00|4502.3|4493.3|4503|4494|4503.2|4494.2|4502.2|4493.2|0
1655414700000|2022-06-16 21:25:00|4502.8|4493.8|4503.1|4494.1|4503.1|4494.1|4502.1|4493.1|0
1655415000000|2022-06-16 21:30:00|4503|4494|4501.9|4492.9|4503.6|4494.6|4501.8|4492.8|0
1655415300000|2022-06-16 21:35:00|4501.8|4492.8|4501.4|4492.4|4501.8|4492.8|4501.3|4492.3|0
1655415600000|2022-06-16 21:40:00|4501.3|4492.3|4502.4|4493.4|4502.4|4493.4|4501.2|4492.2|0
1655415900000|2022-06-16 21:45:00|4502.1|4493.1|4500.6|4491.6|4502.1|4493.1|4500.6|4491.6|0
1655416200000|2022-06-16 21:50:00|4500.7|4491.7|4501.2|4492.2|4501.8|4492.8|4500.6|4491.6|0
1655416500000|2022-06-16 21:55:00|4501.3|4492.3|4502.3|4493.3|4502.5|4493.5|4501.2|4492.2|0
1655416800000|2022-06-16 22:00:00|4503.3|4494.3|4508.7|4499.7|4509.8|4500.8|4503.3|4494.3|0
1655417100000|2022-06-16 22:05:00|4509.2|4500.2|4506.4|4497.4|4510.5|4501.5|4505.7|4496.7|0
1654466400000|2022-06-05 22:00:00|4521.7|4512.7|4518.9|4509.9|4521.7|4512.7|4515.8|4506.8|0
1654466700000|2022-06-05 22:05:00|4518.8|4509.8|4513.4|4504.4|4520.9|4511.9|4513.3|4504.3|0
1654467000000|2022-06-05 22:10:00|4513.3|4504.3|4508.9|4499.9|4513.3|4504.3|4508.1|4499.1|0
1654467300000|2022-06-05 22:15:00|4508.7|4499.7|4506.4|4497.4|4509.7|4500.7|4505.8|4496.8|0
1654467600000|2022-06-05 22:20:00|4506.5|4497.5|4507.1|4498.1|4509.3|4500.3|4506.4|4497.4|0
1654467900000|2022-06-05 22:25:00|4507.2|4498.2|4504|4495|4509.7|4500.7|4503.1|4494.1|0
1654468200000|2022-06-05 22:30:00|4504.2|4495.2|4503.7|4494.7|4505.7|4496.7|4502.7|4493.7|0
1654468500000|2022-06-05 22:35:00|4503.9|4494.9|4508.3|4499.3|4508.9|4499.9|4503.9|4494.9|0
1654468800000|2022-06-05 22:40:00|4508.4|4499.4|4507.3|4498.3|4509.6|4500.6|4506.6|4497.6|0
1654469100000|2022-06-05 22:45:00|4507.4|4498.4|4508.9|4499.9|4509.6|4500.6|4507.4|4498.4|0
1654469400000|2022-06-05 22:50:00|4509.1|4500.1|4507.3|4498.3|4509.6|4500.6|4507.3|4498.3|0
1654469700000|2022-06-05 22:55:00|4507.6|4498.6|4508|4499|4508.3|4499.3|4506.3|4497.3|0
1654470000000|2022-06-05 23:00:00|4508.1|4499.1|4506.6|4497.6|4508.3|4499.3|4505|4496|0
1654470300000|2022-06-05 23:05:00|4506.5|4497.5|4506.8|4497.8|4508|4499|4506|4497|0
1654470600000|2022-06-05 23:10:00|4507|4498|4508|4499|4508.3|4499.3|4507|4498|0
1654470900000|2022-06-05 23:15:00|4508.1|4499.1|4508|4499|4508.3|4499.3|4507.3|4498.3|0
1654471200000|2022-06-05 23:20:00|4507.8|4498.8|4508.3|4499.3|4508.3|4499.3|4507.3|4498.3|0
1654471500000|2022-06-05 23:25:00|4508|4499|4508|4499|4508.3|4499.3|4507.6|4498.6|0
1654471800000|2022-06-05 23:30:00|4508.2|4499.2|4507.6|4498.6|4508.6|4499.6|4507.6|4498.6|0
1654472100000|2022-06-05 23:35:00|4507.9|4498.9|4505.2|4496.2|4508|4499|4503.4|4494.4|0
1654472400000|2022-06-05 23:40:00|4505.3|4496.3|4508.3|4499.3|4508.3|4499.3|4505|4496|0
1654472700000|2022-06-05 23:45:00|4509.1|4500.1|4511.8|4502.8|4513.5|4504.5|4509.1|4500.1|0
1654473000000|2022-06-05 23:50:00|4512.1|4503.1|4509.9|4500.9|4512.2|4503.2|4509.2|4500.2|0
1654473300000|2022-06-05 23:55:00|4509.6|4500.6|4508|4499|4510.2|4501.2|4507.6|4498.6|0
1654473600000|2022-06-06 00:00:00|4507.4|4498.4|4510.5|4501.5|4512.2|4503.2|4502.7|4493.7|0
1654473900000|2022-06-06 00:05:00|4510.2|4501.2|4509.9|4500.9|4510.5|4501.5|4506.3|4497.3|0
1654474200000|2022-06-06 00:10:00|4509.6|4500.6|4512.5|4503.5|4512.5|4503.5|4509.6|4500.6|0
1654474500000|2022-06-06 00:15:00|4513.7|4504.7|4513.1|4504.1|4514.9|4505.9|4510.4|4501.4|0
1654474800000|2022-06-06 00:20:00|4513.3|4504.3|4542.9|4533.9|4542.9|4533.9|4513.1|4504.1|0
1654475100000|2022-06-06 00:25:00|4543|4534|4538.1|4529.1|4543.2|4534.2|4537.3|4528.3|0
1654475400000|2022-06-06 00:30:00|4538.4|4529.4|4538.1|4529.1|4539.4|4530.4|4537|4528|0
1654475700000|2022-06-06 00:35:00|4538|4529|4534.9|4525.9|4538.2|4529.2|4534.3|4525.3|0
1654476000000|2022-06-06 00:40:00|4535|4526|4531.3|4522.3|4537.2|4528.2|4529.8|4520.8|0
1654476300000|2022-06-06 00:45:00|4531.4|4522.4|4535.3|4526.3|4535.6|4526.6|4530.1|4521.1|0
1654476600000|2022-06-06 00:50:00|4535.4|4526.4|4535|4526|4536.2|4527.2|4534.3|4525.3|0
1654476900000|2022-06-06 00:55:00|4534.7|4525.7|4535.1|4526.1|4536.2|4527.2|4534|4525|0
1654477200000|2022-06-06 01:00:00|4535|4526|4532.4|4523.4|4535.1|4526.1|4531.1|4522.1|0
1654477500000|2022-06-06 01:05:00|4532.1|4523.1|4520.7|4511.7|4532.4|4523.4|4520|4511|0
1654477800000|2022-06-06 01:10:00|4521|4512|4498.9|4489.9|4521.6|4512.6|4498.5|4489.5|0
1654478100000|2022-06-06 01:15:00|4499.3|4490.3|4483.1|4479.1|4507.6|4503.6|4483.1|4479.1|630
1654478400000|2022-06-06 01:20:00|4483.6|4479.6|4468.6|4464.6|4486.1|4482.1|4467.1|4463.1|304
1654478700000|2022-06-06 01:25:00|4468.1|4464.1|4457.1|4453.1|4471.6|4467.6|4456.1|4452.1|204
1654479000000|2022-06-06 01:30:00|4456.1|4452.1|4429.1|4425.1|4473.6|4469.6|4424.1|4420.1|2126
1654479300000|2022-06-06 01:35:00|4429.6|4425.6|4443.6|4439.6|4450.1|4446.1|4425.6|4421.6|1597
1654479600000|2022-06-06 01:40:00|4444.1|4440.1|4434.1|4430.1|4453.6|4449.6|4425.6|4421.6|1225
1654479900000|2022-06-06 01:45:00|4434.6|4430.6|4463.1|4459.1|4463.1|4459.1|4427.1|4423.1|1439
1654480200000|2022-06-06 01:50:00|4463.6|4459.6|4478.6|4474.6|4487.6|4483.6|4455.1|4451.1|1463
1654480500000|2022-06-06 01:55:00|4480.1|4476.1|4461.1|4457.1|4483.1|4479.1|4457.6|4453.6|1402
1654480800000|2022-06-06 02:00:00|4460.6|4456.6|4471.1|4467.1|4475.6|4471.6|4458.1|4454.1|1418
1654481100000|2022-06-06 02:05:00|4471.6|4467.6|4481.6|4477.6|4487.6|4483.6|4466.6|4462.6|903
1654481400000|2022-06-06 02:10:00|4481.1|4477.1|4488.1|4484.1|4489.1|4485.1|4475.1|4471.1|737
1654481700000|2022-06-06 02:15:00|4489.1|4485.1|4495.1|4491.1|4497.6|4493.6|4482.1|4478.1|557
1654482000000|2022-06-06 02:20:00|4496.1|4492.1|4488.1|4484.1|4503.1|4499.1|4487.1|4483.1|1118
1654482300000|2022-06-06 02:25:00|4487.6|4483.6|4491.1|4487.1|4493.1|4489.1|4483.1|4479.1|773
1654482600000|2022-06-06 02:30:00|4491.6|4487.6|4505.1|4501.1|4509.1|4505.1|4491.1|4487.1|766
1654482900000|2022-06-06 02:35:00|4505.6|4501.6|4513.6|4509.6|4514.1|4510.1|4501.1|4497.1|761
1654483200000|2022-06-06 02:40:00|4514.1|4510.1|4507.1|4503.1|4514.6|4510.6|4504.6|4500.6|674
1654483500000|2022-06-06 02:45:00|4507.6|4503.6|4513.1|4509.1|4517.1|4513.1|4502.6|4498.6|612
1654483800000|2022-06-06 02:50:00|4513.6|4509.6|4508.1|4504.1|4526.6|4522.6|4506.6|4502.6|1070
1654484100000|2022-06-06 02:55:00|4508.6|4504.6|4500.6|4496.6|4513.1|4509.1|4499.6|4495.6|487
1654484400000|2022-06-06 03:00:00|4501.1|4497.1|4490.1|4486.1|4502.1|4498.1|4486.1|4482.1|536
1654484700000|2022-06-06 03:05:00|4489.1|4485.1|4495.1|4491.1|4495.1|4491.1|4481.1|4477.1|646
1654485000000|2022-06-06 03:10:00|4496.1|4492.1|4496.1|4492.1|4499.1|4495.1|4491.1|4487.1|413
1654485300000|2022-06-06 03:15:00|4496.6|4492.6|4503.1|4499.1|4505.1|4501.1|4495.6|4491.6|332
1654485600000|2022-06-06 03:20:00|4502.1|4498.1|4499.1|4495.1|4502.6|4498.6|4492.6|4488.6|421
1654485900000|2022-06-06 03:25:00|4499.6|4495.6|4496.1|4492.1|4502.1|4498.1|4493.1|4489.1|334
1654486200000|2022-06-06 03:30:00|4495.6|4491.6|4502.6|4498.6|4507.1|4503.1|4494.1|4490.1|329
1654486500000|2022-06-06 03:35:00|4503.1|4499.1|4504.1|4500.1|4506.1|4502.1|4500.1|4496.1|209
1654486800000|2022-06-06 03:40:00|4503.6|4499.6|4513.1|4509.1|4515.1|4511.1|4503.1|4499.1|317
1654487100000|2022-06-06 03:45:00|4514.1|4510.1|4509.1|4505.1|4514.1|4510.1|4507.1|4503.1|339
1654487400000|2022-06-06 03:50:00|4509.6|4505.6|4504.6|4500.6|4510.6|4506.6|4504.6|4500.6|218
1654487700000|2022-06-06 03:55:00|4504.1|4500.1|4503.1|4499.1|4506.1|4502.1|4501.1|4497.1|216
1654488000000|2022-06-06 04:00:00|4506.8|4497.8|4506|4497|4506.8|4497.8|4505|4496|0
1654488300000|2022-06-06 04:05:00|4506.3|4497.3|4507.6|4498.6|4507.7|4498.7|4506|4497|0
1654488600000|2022-06-06 04:10:00|4507.3|4498.3|4509.1|4500.1|4509.7|4500.7|4507.3|4498.3|0
1654488900000|2022-06-06 04:15:00|4509.2|4500.2|4510.4|4501.4|4510.4|4501.4|4508.9|4499.9|0
1654489200000|2022-06-06 04:20:00|4510.7|4501.7|4510|4501|4511|4502|4509.1|4500.1|0
1654489500000|2022-06-06 04:25:00|4510.3|4501.3|4511.5|4502.5|4512.1|4503.1|4510.3|4501.3|0
1654489800000|2022-06-06 04:30:00|4511.3|4502.3|4510.6|4501.6|4511.8|4502.8|4510.1|4501.1|0
1654490100000|2022-06-06 04:35:00|4510.9|4501.9|4511.8|4502.8|4511.8|4502.8|4510.5|4501.5|0
1654490400000|2022-06-06 04:40:00|4511.6|4502.6|4511.3|4502.3|4511.8|4502.8|4510.7|4501.7|0
1654490700000|2022-06-06 04:45:00|4511|4502|4511.8|4502.8|4512.3|4503.3|4511|4502|0
1654491000000|2022-06-06 04:50:00|4511.7|4502.7|4510.6|4501.6|4512|4503|4510.1|4501.1|0
1654491300000|2022-06-06 04:55:00|4510.9|4501.9|4510.3|4501.3|4510.9|4501.9|4509.5|4500.5|0
1654491600000|2022-06-06 05:00:00|4510.9|4501.9|4520.1|4516.1|4523.6|4519.6|4503.1|4499.1|763
1654491900000|2022-06-06 05:05:00|4521.1|4517.1|4525.1|4521.1|4527.1|4523.1|4512.1|4508.1|752
1654492200000|2022-06-06 05:10:00|4524.6|4520.6|4515.1|4511.1|4524.6|4520.6|4514.1|4510.1|507
1654492500000|2022-06-06 05:15:00|4514.6|4510.6|4508.1|4504.1|4517.1|4513.1|4508.1|4504.1|454
1654492800000|2022-06-06 05:20:00|4508.6|4504.6|4509.1|4505.1|4511.1|4507.1|4501.1|4497.1|521
1654493100000|2022-06-06 05:25:00|4509.6|4505.6|4501.6|4497.6|4512.1|4508.1|4498.6|4494.6|664
1654493400000|2022-06-06 05:30:00|4501.1|4497.1|4508.6|4504.6|4509.1|4505.1|4495.1|4491.1|583
1654493700000|2022-06-06 05:35:00|4509.1|4505.1|4515.1|4511.1|4518.1|4514.1|4508.1|4504.1|617
1654494000000|2022-06-06 05:40:00|4514.6|4510.6|4516.6|4512.6|4522.1|4518.1|4511.1|4507.1|538
1654494300000|2022-06-06 05:45:00|4516.1|4512.1|4517.1|4513.1|4522.1|4518.1|4514.1|4510.1|343
1654494600000|2022-06-06 05:50:00|4518.1|4514.1|4518.6|4514.6|4521.6|4517.6|4514.1|4510.1|497
1654494900000|2022-06-06 05:55:00|4519.1|4515.1|4518.1|4514.1|4520.1|4516.1|4511.6|4507.6|381
1654495200000|2022-06-06 06:00:00|4516.6|4512.6|4522.6|4518.6|4523.1|4519.1|4513.1|4509.1|293
1654495500000|2022-06-06 06:05:00|4523.1|4519.1|4528.1|4524.1|4534.6|4530.6|4516.1|4512.1|634
1654495800000|2022-06-06 06:10:00|4527.1|4523.1|4528.6|4524.6|4531.1|4527.1|4520.1|4516.1|671
1654496100000|2022-06-06 06:15:00|4529.1|4525.1|4531.1|4527.1|4532.1|4528.1|4523.1|4519.1|547
1654496400000|2022-06-06 06:20:00|4531.6|4527.6|4528.1|4524.1|4534.1|4530.1|4525.6|4521.6|610
1654496700000|2022-06-06 06:25:00|4528.6|4524.6|4527.1|4523.1|4529.1|4525.1|4524.1|4520.1|418
1654497000000|2022-06-06 06:30:00|4526.6|4522.6|4530.1|4526.1|4541.6|4537.6|4526.1|4522.1|781
1654497300000|2022-06-06 06:35:00|4530.6|4526.6|4540.1|4536.1|4541.1|4537.1|4530.1|4526.1|749
1654497600000|2022-06-06 06:40:00|4539.6|4535.6|4538.1|4534.1|4542.1|4538.1|4535.6|4531.6|690
1654497900000|2022-06-06 06:45:00|4537.6|4533.6|4531.1|4527.1|4540.1|4536.1|4528.1|4524.1|517
1654498200000|2022-06-06 06:50:00|4529.6|4525.6|4528.6|4524.6|4531.1|4527.1|4526.1|4522.1|333
1654498500000|2022-06-06 06:55:00|4529.1|4525.1|4532.1|4528.1|4533.6|4529.6|4528.1|4524.1|337
1654498800000|2022-06-06 07:00:00|4531.6|4527.6|4535.1|4531.1|4537.1|4533.1|4529.6|4525.6|328
1654499100000|2022-06-06 07:05:00|4535.6|4531.6|4532.1|4528.1|4538.1|4534.1|4531.6|4527.6|223
1654499400000|2022-06-06 07:10:00|4531.6|4527.6|4529.6|4525.6|4532.1|4528.1|4526.1|4522.1|506
1654499700000|2022-06-06 07:15:00|4530.1|4526.1|4530.1|4526.1|4538.1|4534.1|4529.1|4525.1|253
1654500000000|2022-06-06 07:20:00|4529.1|4525.1|4526.1|4522.1|4530.1|4526.1|4524.1|4520.1|280
1654500300000|2022-06-06 07:25:00|4526.6|4522.6|4514.1|4510.1|4527.1|4523.1|4511.1|4507.1|413
1654500600000|2022-06-06 07:30:00|4513.6|4509.6|4512.1|4508.1|4516.1|4512.1|4510.1|4506.1|465
1654500900000|2022-06-06 07:35:00|4512.6|4508.6|4521.6|4517.6|4522.1|4518.1|4512.1|4508.1|632
1654501200000|2022-06-06 07:40:00|4522.1|4518.1|4542.1|4538.1|4543.1|4539.1|4517.1|4513.1|2093
1654501500000|2022-06-06 07:45:00|4541.6|4537.6|4592.1|4588.1|4592.1|4588.1|4541.6|4537.6|2909
1654501800000|2022-06-06 07:50:00|4591.1|4587.1|4587.1|4583.1|4628.1|4624.1|4587.1|4583.1|3103
1654502100000|2022-06-06 07:55:00|4586.6|4582.6|4597.6|4593.6|4608.1|4604.1|4586.1|4582.1|1558
1654502400000|2022-06-06 08:00:00|4596.7|4592.7|4598.7|4594.7|4603.7|4599.7|4592.2|4588.2|1058
1654502700000|2022-06-06 08:05:00|4598.2|4594.2|4615.7|4611.7|4616.2|4612.2|4591.7|4587.7|1320
1654503000000|2022-06-06 08:10:00|4615.2|4611.2|4618.2|4614.2|4623.2|4619.2|4608.7|4604.7|1213
1654503300000|2022-06-06 08:15:00|4617.7|4613.7|4630.2|4626.2|4631.7|4627.7|4617.2|4613.2|1467
1654503600000|2022-06-06 08:20:00|4630.7|4626.7|4643.7|4639.7|4647.2|4643.2|4629.7|4625.7|1557
1654503900000|2022-06-06 08:25:00|4644.2|4640.2|4652.7|4648.7|4656.7|4652.7|4641.7|4637.7|1208
1654504200000|2022-06-06 08:30:00|4656.2|4647.2|4645.6|4636.6|4659.8|4650.8|4645.1|4636.1|0
1654504500000|2022-06-06 08:35:00|4645.3|4636.3|4645.9|4636.9|4646.4|4637.4|4644.7|4635.7|0
1654504800000|2022-06-06 08:40:00|4646.1|4637.1|4647.1|4638.1|4648.9|4639.9|4646.1|4637.1|0
1654505100000|2022-06-06 08:45:00|4647.4|4638.4|4648.3|4639.3|4648.3|4639.3|4644.9|4635.9|0
1654505400000|2022-06-06 08:50:00|4648.4|4639.4|4655.2|4646.2|4655.4|4646.4|4645.8|4636.8|0
1654505700000|2022-06-06 08:55:00|4654.9|4645.9|4654.3|4645.3|4655.7|4646.7|4652.5|4643.5|0
1654506000000|2022-06-06 09:00:00|4654.4|4645.4|4652.3|4643.3|4655.1|4646.1|4651.4|4642.4|0
1654506300000|2022-06-06 09:05:00|4652.5|4643.5|4650.6|4641.6|4652.8|4643.8|4650.6|4641.6|0
1654506600000|2022-06-06 09:10:00|4650.8|4641.8|4651.2|4642.2|4651.4|4642.4|4650|4641|0
1654506900000|2022-06-06 09:15:00|4651.3|4642.3|4646.7|4637.7|4658.7|4648.7|4646.7|4637.7|54
1654507200000|2022-06-06 09:20:00|4643.7|4635.7|4647.7|4635.7|4647.7|4639.7|4643.7|4635.7|60
1654507500000|2022-06-06 09:25:00|4646.7|4637.7|4645.7|4636.7|4649.7|4640.7|4644.7|4635.7|16
1654507800000|2022-06-06 09:30:00|4646.7|4637.7|4646.7|4638.7|4647.7|4638.7|4643.7|4636.7|4
1654508100000|2022-06-06 09:35:00|4647.7|4637.7|4638.7|4629.7|4649.7|4639.7|4636.7|4629.7|29
1654508400000|2022-06-06 09:40:00|4639.7|4628.7|4638.7|4630.7|4644.7|4635.7|4636.7|4628.7|59
1654508700000|2022-06-06 09:45:00|4637.7|4629.7|4641.7|4632.7|4645.7|4637.7|4637.7|4629.7|36
1654509000000|2022-06-06 09:50:00|4642.7|4633.7|4634.7|4626.7|4642.7|4633.7|4633.7|4625.7|27
1654509300000|2022-06-06 09:55:00|4636.7|4627.7|4637.7|4628.7|4637.7|4628.7|4633.7|4626.7|13
1654509600000|2022-06-06 10:00:00|4636.7|4626.7|4640.7|4628.7|4643.7|4630.7|4634.7|4626.7|3
1654509900000|2022-06-06 10:05:00|4641.7|4630.7|4642.7|4631.7|4642.7|4631.7|4638.7|4630.7|17
1654510200000|2022-06-06 10:10:00|4641.7|4630.7|4641.7|4633.7|4642.7|4634.7|4638.7|4630.7|18
1654510500000|2022-06-06 10:15:00|4640.7|4631.7|4637.7|4629.7|4641.7|4632.7|4637.7|4629.7|20
1654510800000|2022-06-06 10:20:00|4636.7|4630.7|4641.7|4630.7|4641.7|4631.7|4636.7|4627.7|18
1654511100000|2022-06-06 10:25:00|4642.7|4631.7|4642.7|4633.7|4642.7|4635.7|4640.7|4630.7|4
1654511400000|2022-06-06 10:30:00|4641.7|4634.7|4644.7|4636.7|4646.7|4636.7|4641.7|4631.7|1
1654511700000|2022-06-06 10:35:00|4645.7|4637.7|4640.7|4628.7|4645.7|4637.7|4637.7|4628.7|9
1654512000000|2022-06-06 10:40:00|4639.7|4632.7|4639.7|4628.7|4640.7|4632.7|4638.7|4628.7|1
1654512300000|2022-06-06 10:45:00|4638.7|4626.7|4638.7|4627.7|4639.7|4628.7|4636.7|4625.7|1
1654512600000|2022-06-06 10:50:00|4639.7|4628.7|4638.7|4630.7|4639.7|4630.7|4635.7|4626.7|8
1654512900000|2022-06-06 10:55:00|4640.7|4632.7|4634.7|4625.7|4642.7|4632.7|4632.7|4625.7|11
1654513200000|2022-06-06 11:00:00|4633.7|4624.7|4628.7|4620.7|4634.7|4624.7|4627.7|4619.7|55
1654513500000|2022-06-06 11:05:00|4627.7|4619.7|4633.7|4623.7|4633.7|4624.7|4625.7|4617.7|32
1654513800000|2022-06-06 11:10:00|4631.7|4622.7|4628.7|4620.7|4631.7|4623.7|4627.7|4619.7|13
1654514100000|2022-06-06 11:15:00|4629.7|4621.7|4634.7|4625.7|4634.7|4625.7|4629.7|4621.7|7
1654514400000|2022-06-06 11:20:00|4633.7|4624.7|4640.7|4627.7|4640.7|4627.7|4632.7|4624.7|4
1654514700000|2022-06-06 11:25:00|4641.7|4629.7|4640.7|4629.7|4641.7|4631.7|4637.7|4627.7|4
1654515000000|2022-06-06 11:30:00|4639.7|4630.7|4643.7|4629.7|4643.7|4633.7|4635.7|4627.7|6
1654515300000|2022-06-06 11:35:00|4642.7|4628.7|4643.7|4632.7|4643.7|4633.7|4641.7|4627.7|0
1654515600000|2022-06-06 11:40:00|4642.7|4631.7|4637.7|4625.7|4642.7|4631.7|4637.7|4625.7|3
1654515900000|2022-06-06 11:45:00|4636.7|4626.7|4630.7|4620.7|4636.7|4629.7|4630.7|4620.7|9
1654516200000|2022-06-06 11:50:00|4631.7|4619.7|4638.7|4629.7|4638.7|4629.7|4627.7|4619.7|5
1654516500000|2022-06-06 11:55:00|4639.7|4630.7|4643.7|4634.7|4643.7|4634.7|4638.7|4630.7|4
1654516800000|2022-06-06 12:00:00|4646.7|4637.7|4645.7|4633.7|4648.7|4637.7|4644.7|4633.7|10
1654517100000|2022-06-06 12:05:00|4644.7|4634.7|4643.7|4635.7|4650.7|4638.7|4643.7|4633.7|8
1654517400000|2022-06-06 12:10:00|4645.7|4636.7|4647.7|4638.7|4650.7|4641.7|4645.7|4636.7|22
1654517700000|2022-06-06 12:15:00|4646.7|4637.7|4643.7|4634.7|4646.7|4638.7|4643.7|4634.7|4
1654518000000|2022-06-06 12:20:00|4644.7|4635.7|4637.7|4628.7|4644.7|4635.7|4636.7|4627.7|15
1654518300000|2022-06-06 12:25:00|4636.7|4627.7|4643.7|4630.7|4645.7|4634.7|4635.7|4627.7|7
1654518600000|2022-06-06 12:30:00|4642.7|4631.7|4644.7|4633.7|4644.7|4634.7|4639.7|4629.7|2
1654518900000|2022-06-06 12:35:00|4643.7|4634.7|4650.7|4639.7|4651.7|4643.7|4643.7|4633.7|9
1654519200000|2022-06-06 12:40:00|4651.7|4638.7|4649.7|4639.7|4653.7|4642.7|4647.7|4638.7|29
1654519500000|2022-06-06 12:45:00|4648.7|4642.7|4653.7|4645.7|4654.7|4646.7|4648.7|4639.7|38
1654519800000|2022-06-06 12:50:00|4652.7|4646.7|4652.7|4643.7|4655.7|4647.7|4650.7|4642.7|27
1654520100000|2022-06-06 12:55:00|4651.7|4642.7|4653.7|4646.7|4655.7|4647.7|4650.7|4642.7|9
1654520400000|2022-06-06 13:00:00|4654.7|4645.7|4653.7|4645.7|4655.7|4647.7|4651.7|4642.7|6
1654520700000|2022-06-06 13:05:00|4651.7|4644.7|4656.7|4646.7|4658.7|4646.7|4651.7|4642.7|9
1654521000000|2022-06-06 13:10:00|4655.7|4649.7|4659.7|4649.7|4661.7|4649.7|4655.7|4646.7|47
1654521300000|2022-06-06 13:15:00|4658.7|4648.7|4655.7|4646.7|4659.7|4649.7|4653.7|4644.7|18
1654521600000|2022-06-06 13:20:00|4656.7|4647.7|4660.7|4651.7|4660.7|4652.7|4655.7|4646.7|17
1654521900000|2022-06-06 13:25:00|4659.7|4649.7|4663.7|4651.7|4664.7|4657.7|4658.7|4649.7|26
1654522200000|2022-06-06 13:30:00|4662.7|4652.7|4682.7|4672.7|4694.7|4683.7|4658.7|4648.7|294
1654522500000|2022-06-06 13:35:00|4681.7|4674.7|4680.7|4670.7|4691.7|4682.7|4673.7|4664.7|183
1654522800000|2022-06-06 13:40:00|4681.7|4671.7|4680.7|4669.7|4682.7|4674.7|4660.7|4650.7|142
1654523100000|2022-06-06 13:45:00|4682.7|4670.7|4659.7|4650.7|4688.7|4679.7|4646.7|4638.7|171
1654523400000|2022-06-06 13:50:00|4658.7|4648.7|4676.7|4668.7|4676.7|4668.7|4649.7|4640.7|117
1654523700000|2022-06-06 13:55:00|4675.7|4666.7|4692.7|4683.7|4692.7|4685.7|4670.7|4659.7|158
1654524000000|2022-06-06 14:00:00|4694.7|4684.7|4696.7|4686.7|4704.7|4695.7|4691.7|4683.7|152
1654524300000|2022-06-06 14:05:00|4697.7|4687.7|4693.7|4684.7|4702.7|4693.7|4690.7|4681.7|151
1654524600000|2022-06-06 14:10:00|4695.7|4683.7|4701.7|4691.7|4704.7|4697.7|4691.7|4683.7|88
1654524900000|2022-06-06 14:15:00|4700.7|4692.7|4694.7|4680.7|4704.7|4694.7|4684.7|4676.7|77
1654525200000|2022-06-06 14:20:00|4693.7|4679.7|4689.7|4678.7|4694.7|4685.7|4686.7|4676.7|30
1654525500000|2022-06-06 14:25:00|4686.7|4676.7|4697.7|4688.7|4702.7|4695.7|4684.7|4675.7|40
1654525800000|2022-06-06 14:30:00|4699.7|4687.7|4691.7|4679.7|4702.7|4694.7|4689.7|4679.7|9
1654526100000|2022-06-06 14:35:00|4690.7|4678.7|4687.7|4678.7|4692.7|4680.7|4680.7|4672.7|50
1654526400000|2022-06-06 14:40:00|4689.7|4679.7|4692.7|4683.7|4692.7|4683.7|4682.7|4670.7|37
1654526700000|2022-06-06 14:45:00|4691.7|4682.7|4692.7|4684.7|4694.7|4685.7|4687.7|4676.7|38
1654527000000|2022-06-06 14:50:00|4694.7|4683.7|4692.7|4682.7|4701.7|4691.7|4689.7|4679.7|24
1654527300000|2022-06-06 14:55:00|4693.7|4683.7|4697.7|4684.7|4698.7|4690.7|4690.7|4681.7|23
1654527600000|2022-06-06 15:00:00|4698.7|4685.7|4690.7|4679.7|4698.7|4688.7|4690.7|4678.7|19
1654527900000|2022-06-06 15:05:00|4689.7|4680.7|4667.7|4660.7|4692.7|4681.7|4666.7|4659.7|52
1654528200000|2022-06-06 15:10:00|4666.7|4659.7|4656.7|4649.7|4671.7|4661.7|4654.7|4646.7|57
1654528500000|2022-06-06 15:15:00|4655.7|4648.7|4647.7|4637.7|4657.7|4649.7|4640.7|4631.7|131
1654528800000|2022-06-06 15:20:00|4646.7|4636.7|4657.7|4645.7|4666.7|4656.7|4641.7|4633.7|90
1654529100000|2022-06-06 15:25:00|4656.7|4646.7|4655.7|4646.7|4660.7|4648.7|4650.7|4640.7|19
1654529400000|2022-06-06 15:30:00|4658.7|4647.7|4643.7|4632.7|4662.7|4650.7|4637.7|4630.7|126
1654529700000|2022-06-06 15:35:00|4641.7|4631.7|4644.7|4633.7|4651.7|4640.7|4638.7|4629.7|68
1654530000000|2022-06-06 15:40:00|4645.7|4632.7|4648.7|4636.7|4648.7|4636.7|4636.7|4629.7|38
1654530300000|2022-06-06 15:45:00|4647.7|4635.7|4642.7|4630.7|4658.7|4647.7|4638.7|4630.7|22
1654530600000|2022-06-06 15:50:00|4638.7|4629.7|4630.7|4621.7|4641.7|4631.7|4629.7|4621.7|126
1654530900000|2022-06-06 15:55:00|4631.7|4622.7|4639.7|4630.7|4645.7|4637.7|4630.7|4621.7|60
1654531200000|2022-06-06 16:00:00|4638.7|4631.7|4599.7|4590.7|4640.7|4632.7|4593.7|4585.7|342
1654531500000|2022-06-06 16:05:00|4600.7|4591.7|4593.7|4585.7|4600.7|4593.7|4592.7|4582.7|143
1654531800000|2022-06-06 16:10:00|4592.7|4583.7|4580.7|4571.7|4596.7|4586.7|4578.7|4568.7|198
1654532100000|2022-06-06 16:15:00|4579.7|4570.7|4588.7|4581.7|4592.7|4585.7|4573.7|4566.7|277
1654532400000|2022-06-06 16:20:00|4589.7|4579.7|4587.7|4578.7|4595.7|4585.7|4587.7|4578.7|71
1654532700000|2022-06-06 16:25:00|4588.7|4579.7|4584.7|4575.7|4593.7|4584.7|4582.7|4574.7|99
1654533000000|2022-06-06 16:30:00|4583.7|4574.7|4589.7|4582.7|4591.7|4582.7|4575.7|4565.7|71
1654533300000|2022-06-06 16:35:00|4592.7|4583.7|4599.7|4588.7|4599.7|4589.7|4589.7|4582.7|51
1654533600000|2022-06-06 16:40:00|4598.7|4587.7|4598.7|4591.7|4604.7|4592.7|4597.7|4587.7|18
1654533900000|2022-06-06 16:45:00|4600.7|4589.7|4603.7|4595.7|4605.7|4596.7|4599.7|4589.7|60
1654534200000|2022-06-06 16:50:00|4604.7|4594.7|4600.7|4591.7|4605.7|4596.7|4594.7|4585.7|44
1654534500000|2022-06-06 16:55:00|4601.7|4592.7|4607.7|4597.7|4608.7|4599.7|4600.7|4590.7|25
1654534800000|2022-06-06 17:00:00|4606.7|4596.7|4602.7|4592.7|4608.7|4599.7|4601.7|4591.7|20
1654535100000|2022-06-06 17:05:00|4603.7|4593.7|4601.7|4591.7|4604.7|4593.7|4598.7|4589.7|40
1654535400000|2022-06-06 17:10:00|4599.7|4592.7|4597.7|4587.7|4601.7|4592.7|4589.7|4581.7|35
1654535700000|2022-06-06 17:15:00|4596.7|4586.7|4591.7|4580.7|4598.7|4587.7|4588.7|4579.7|16
1654536000000|2022-06-06 17:20:00|4590.7|4579.7|4594.7|4583.7|4596.7|4585.7|4585.7|4575.7|20
1654536300000|2022-06-06 17:25:00|4593.7|4582.7|4601.7|4590.7|4602.7|4590.7|4590.7|4580.7|31
1654536600000|2022-06-06 17:30:00|4602.7|4589.7|4604.7|4592.7|4613.7|4603.7|4599.7|4589.7|18
1654536900000|2022-06-06 17:35:00|4603.7|4593.7|4617.7|4607.7|4620.7|4612.7|4601.7|4592.7|36
1654537200000|2022-06-06 17:40:00|4618.7|4608.7|4622.7|4611.7|4622.7|4612.7|4614.7|4606.7|15
1654537500000|2022-06-06 17:45:00|4624.7|4612.7|4621.7|4610.7|4624.7|4613.7|4614.7|4606.7|53
1654537800000|2022-06-06 17:50:00|4620.7|4611.7|4621.7|4609.7|4627.7|4617.7|4616.7|4608.7|37
1654538100000|2022-06-06 17:55:00|4622.7|4610.7|4626.7|4616.7|4627.7|4617.7|4619.7|4609.7|11
1654538400000|2022-06-06 18:00:00|4627.7|4617.7|4624.7|4614.7|4627.7|4618.7|4620.7|4610.7|23
1654538700000|2022-06-06 18:05:00|4621.7|4611.7|4618.7|4608.7|4624.7|4613.7|4615.7|4603.7|53
1654539000000|2022-06-06 18:10:00|4619.7|4606.7|4619.7|4609.7|4623.7|4613.7|4615.7|4606.7|19
1654539300000|2022-06-06 18:15:00|4618.7|4606.7|4621.7|4611.7|4623.7|4612.7|4612.7|4604.7|33
1654539600000|2022-06-06 18:20:00|4622.7|4612.7|4603.7|4593.7|4622.7|4612.7|4603.7|4591.7|14
1654539900000|2022-06-06 18:25:00|4602.7|4591.7|4600.7|4591.7|4605.7|4593.7|4597.7|4588.7|28
1654540200000|2022-06-06 18:30:00|4599.7|4590.7|4597.7|4588.7|4602.7|4591.7|4596.7|4586.7|16
1654540500000|2022-06-06 18:35:00|4596.7|4587.7|4591.7|4583.7|4598.7|4589.7|4590.7|4578.7|27
1654540800000|2022-06-06 18:40:00|4594.7|4584.7|4602.7|4591.7|4602.7|4591.7|4593.7|4583.7|66
1654541100000|2022-06-06 18:45:00|4601.7|4592.7|4601.7|4592.7|4608.7|4598.7|4601.7|4591.7|31
1654541400000|2022-06-06 18:50:00|4597.7|4590.7|4602.7|4592.7|4607.7|4592.7|4588.7|4579.7|26
1654541700000|2022-06-06 18:55:00|4599.7|4590.7|4603.4|4594.4|4613.7|4598.7|4599.7|4589.7|16
1654542000000|2022-06-06 19:00:00|4603.2|4594.2|4601.9|4592.9|4607.4|4598.4|4601.3|4592.3|0
1654542300000|2022-06-06 19:05:00|4601.7|4592.7|4599.8|4590.8|4602.4|4593.4|4598.3|4589.3|0
1654542600000|2022-06-06 19:10:00|4599.7|4590.7|4600.7|4591.7|4602.7|4593.7|4598.4|4589.4|0
1654542900000|2022-06-06 19:15:00|4600.8|4591.8|4592.8|4583.8|4602.1|4593.1|4592.8|4583.8|0
1654543200000|2022-06-06 19:20:00|4592.7|4583.7|4594.6|4585.6|4597.2|4588.2|4589.4|4580.4|0
1654543500000|2022-06-06 19:25:00|4594.8|4585.8|4596.9|4587.9|4598.4|4589.4|4594.5|4585.5|0
1654543800000|2022-06-06 19:30:00|4596.8|4587.8|4597.8|4588.8|4598.7|4589.7|4594.9|4585.9|0
1654544100000|2022-06-06 19:35:00|4597.9|4588.9|4593.3|4584.3|4597.9|4588.9|4591|4582|0
1654544400000|2022-06-06 19:40:00|4593.1|4584.1|4603.1|4594.1|4603.1|4594.1|4592|4583|0
1654544700000|2022-06-06 19:45:00|4603.2|4594.2|4601.4|4592.4|4605|4596|4598|4589|0
1654545000000|2022-06-06 19:50:00|4601.5|4592.5|4606.1|4597.1|4606.8|4597.8|4601.4|4592.4|0
1654545300000|2022-06-06 19:55:00|4606|4597|4610.7|4601.7|4613|4604|4604.4|4595.4|0
1654545600000|2022-06-06 20:00:00|4610.5|4601.5|4608|4599|4611.8|4602.8|4606.8|4597.8|0
1654545900000|2022-06-06 20:05:00|4608.2|4599.2|4607.8|4598.8|4610.2|4601.2|4606.8|4597.8|0
1654546200000|2022-06-06 20:10:00|4607.5|4598.5|4607.2|4598.2|4610.2|4601.2|4606.8|4597.8|0
1654546500000|2022-06-06 20:15:00|4606.9|4597.9|4609.8|4600.8|4610.7|4601.7|4606.8|4597.8|0
1654546800000|2022-06-06 20:20:00|4609.5|4600.5|4610|4601|4610.9|4601.9|4609.5|4600.5|0
1654547100000|2022-06-06 20:25:00|4610.2|4601.2|4608.5|4599.5|4610.5|4601.5|4608.2|4599.2|0
1654547400000|2022-06-06 20:30:00|4608.7|4599.7|4611.5|4602.5|4611.8|4602.8|4608.5|4599.5|0
1654547700000|2022-06-06 20:35:00|4611.8|4602.8|4612.9|4603.9|4613.2|4604.2|4610.5|4601.5|0
1654548000000|2022-06-06 20:40:00|4613|4604|4612.5|4603.5|4613|4604|4611.8|4602.8|0
1654548300000|2022-06-06 20:45:00|4612.2|4603.2|4612.2|4603.2|4612.7|4603.7|4611.8|4602.8|0
1654548600000|2022-06-06 20:50:00|4611.9|4602.9|4614.2|4605.2|4614.5|4605.5|4611.8|4602.8|0
1654548900000|2022-06-06 20:55:00|4614.3|4605.3|4612.2|4603.2|4614.9|4605.9|4612|4603|0
1654549200000|2022-06-06 21:00:00|4612.4|4603.4|4612.4|4603.4|4612.4|4603.4|4611.9|4602.9|0
1654549500000|2022-06-06 21:05:00|4612.3|4603.3|4612.5|4603.5|4613.1|4604.1|4612.3|4603.3|0
1654549800000|2022-06-06 21:10:00|4612.9|4603.9|4612.2|4603.2|4613|4604|4610.8|4601.8|0
1654550100000|2022-06-06 21:15:00|4612.5|4603.5|4612.2|4603.2|4612.8|4603.8|4612.1|4603.1|0
1654550400000|2022-06-06 21:20:00|4612.1|4603.1|4611.8|4602.8|4612.5|4603.5|4611.6|4602.6|0
1654550700000|2022-06-06 21:25:00|4611.7|4602.7|4612.2|4603.2|4612.2|4603.2|4611.7|4602.7|0
1654551000000|2022-06-06 21:30:00|4612.3|4603.3|4610.8|4601.8|4612.3|4603.3|4610.8|4601.8|0
1654551300000|2022-06-06 21:35:00|4610.5|4601.5|4610.9|4601.9|4611.6|4602.6|4610.4|4601.4|0
1654551600000|2022-06-06 21:40:00|4611.2|4602.2|4611.6|4602.6|4611.6|4602.6|4611.2|4602.2|0
1654551900000|2022-06-06 21:45:00|4611.9|4602.9|4612.2|4603.2|4612.4|4603.4|4611.9|4602.9|0
1654552200000|2022-06-06 21:50:00|4611.9|4602.9|4612.2|4603.2|4612.2|4603.2|4611.9|4602.9|0
1654552500000|2022-06-06 21:55:00|4612.3|4603.3|4612.9|4603.9|4612.9|4603.9|4612.3|4603.3|0
1654552800000|2022-06-06 22:00:00|4612.6|4603.6|4613.3|4604.3|4615.5|4606.5|4611.4|4602.4|0
1654553100000|2022-06-06 22:05:00|4613.4|4604.4|4611.1|4602.1|4614.4|4605.4|4611.1|4602.1|0
1654553400000|2022-06-06 22:10:00|4611.4|4602.4|4612.8|4603.8|4613.4|4604.4|4610.8|4601.8|0
1654553700000|2022-06-06 22:15:00|4612.6|4603.6|4610.3|4601.3|4613.1|4604.1|4609.3|4600.3|0
1654554000000|2022-06-06 22:20:00|4610.2|4601.2|4607.5|4598.5|4610.3|4601.3|4607.1|4598.1|0
1654554300000|2022-06-06 22:25:00|4607.3|4598.3|4608.1|4599.1|4609|4600|4607|4598|0
1654554600000|2022-06-06 22:30:00|4608|4599|4606.3|4597.3|4608.6|4599.6|4605.8|4596.8|0
1654554900000|2022-06-06 22:35:00|4606.4|4597.4|4604.3|4595.3|4608|4599|4603.3|4594.3|0
1654555200000|2022-06-06 22:40:00|4604.6|4595.6|4604.8|4595.8|4606.1|4597.1|4603.6|4594.6|0
1654555500000|2022-06-06 22:45:00|4604.6|4595.6|4605.8|4596.8|4607.3|4598.3|4604.6|4595.6|0
1654555800000|2022-06-06 22:50:00|4605.9|4596.9|4605.6|4596.6|4607.6|4598.6|4605.3|4596.3|0
1654556100000|2022-06-06 22:55:00|4605.8|4596.8|4605.3|4596.3|4605.8|4596.8|4603.9|4594.9|0
1654556400000|2022-06-06 23:00:00|4605.4|4596.4|4606.3|4597.3|4606.3|4597.3|4604.3|4595.3|0
1654556700000|2022-06-06 23:05:00|4606.1|4597.1|4608.3|4599.3|4608.5|4599.5|4605.9|4596.9|0
1654557000000|2022-06-06 23:10:00|4608|4599|4609|4600|4609.3|4600.3|4607.6|4598.6|0
1654557300000|2022-06-06 23:15:00|4609.3|4600.3|4609|4600|4609.3|4600.3|4608.6|4599.6|0
1654557600000|2022-06-06 23:20:00|4609.3|4600.3|4608.1|4599.1|4609.3|4600.3|4608|4599|0
1654557900000|2022-06-06 23:25:00|4608|4599|4609.5|4600.5|4610|4601|4608|4599|0
1654558200000|2022-06-06 23:30:00|4609.4|4600.4|4609.4|4600.4|4610|4601|4609.4|4600.4|0
1654558500000|2022-06-06 23:35:00|4609.5|4600.5|4608.7|4599.7|4610|4601|4608.4|4599.4|0
1654558800000|2022-06-06 23:40:00|4608.8|4599.8|4610.8|4601.8|4610.8|4601.8|4608.7|4599.7|0
1654559100000|2022-06-06 23:45:00|4610.9|4601.9|4614.9|4605.9|4615.5|4606.5|4610.8|4601.8|0
1654559400000|2022-06-06 23:50:00|4615.2|4606.2|4615.3|4606.3|4616.9|4607.9|4613.9|4604.9|0
1654559700000|2022-06-06 23:55:00|4615.1|4606.1|4613.2|4604.2|4616.6|4607.6|4613.2|4604.2|0
1654560000000|2022-06-07 00:00:00|4613.4|4604.4|4603.9|4594.9|4613.9|4604.9|4603.5|4594.5|0
1654560300000|2022-06-07 00:05:00|4603.7|4594.7|4600.8|4591.8|4604|4595|4600.5|4591.5|0
1654560600000|2022-06-07 00:10:00|4601|4592|4599.5|4590.5|4601.2|4592.2|4598.5|4589.5|0
1654560900000|2022-06-07 00:15:00|4599.3|4590.3|4600.4|4591.4|4601.8|4592.8|4597.1|4588.1|0
1654561200000|2022-06-07 00:20:00|4600.1|4591.1|4596.6|4587.6|4600.7|4591.7|4596.4|4587.4|0
1654561500000|2022-06-07 00:25:00|4596.4|4587.4|4597.5|4588.5|4597.7|4588.7|4595.6|4586.6|0
1654561800000|2022-06-07 00:30:00|4597.4|4588.4|4592.1|4583.1|4597.7|4588.7|4591.4|4582.4|0
1654562100000|2022-06-07 00:35:00|4591.8|4582.8|4597.2|4588.2|4597.3|4588.3|4591.8|4582.8|0
1654562400000|2022-06-07 00:40:00|4597.3|4588.3|4598.1|4589.1|4598.1|4589.1|4596|4587|0
1654562700000|2022-06-07 00:45:00|4598|4589|4597.5|4588.5|4598.4|4589.4|4595.4|4586.4|0
1654563000000|2022-06-07 00:50:00|4597.7|4588.7|4592.3|4583.3|4598.5|4589.5|4590.2|4581.2|0
1654563300000|2022-06-07 00:55:00|4592.5|4583.5|4592.3|4583.3|4593.4|4584.4|4590.9|4581.9|0
1654563600000|2022-06-07 01:00:00|4592.1|4583.1|4596.3|4587.3|4596.4|4587.4|4592|4583|0
1654563900000|2022-06-07 01:05:00|4596.1|4587.1|4595.7|4586.7|4598.3|4589.3|4595.3|4586.3|0
1654564200000|2022-06-07 01:10:00|4596|4587|4593.8|4584.8|4596.6|4587.6|4592.9|4583.9|0
1654564500000|2022-06-07 01:15:00|4594|4585|4580.2|4576.2|4594|4585.7|4555.2|4551.2|470
1654564800000|2022-06-07 01:20:00|4581.2|4577.2|4569.2|4565.2|4582.2|4578.2|4567.2|4563.2|321
1654565100000|2022-06-07 01:25:00|4568.7|4564.7|4546.7|4542.7|4571.7|4567.7|4541.7|4537.7|345
1654565400000|2022-06-07 01:30:00|4547.2|4543.2|4610.2|4606.2|4610.2|4606.2|4547.2|4543.2|2930
1654565700000|2022-06-07 01:35:00|4608.2|4604.2|4622.7|4618.7|4623.2|4619.2|4601.7|4597.7|2197
1654566000000|2022-06-07 01:40:00|4623.2|4619.2|4658.2|4654.2|4658.2|4654.2|4618.7|4614.7|1955
1654566300000|2022-06-07 01:45:00|4657.7|4653.7|4666.2|4662.2|4668.7|4664.7|4649.7|4645.7|2163
1654566600000|2022-06-07 01:50:00|4667.2|4663.2|4653.2|4649.2|4678.2|4674.2|4650.7|4646.7|1448
1654566900000|2022-06-07 01:55:00|4652.7|4648.7|4620.2|4616.2|4653.2|4649.2|4614.2|4610.2|2743
1654567200000|2022-06-07 02:00:00|4619.7|4615.7|4627.2|4623.2|4637.2|4633.2|4619.2|4615.2|969
1654567500000|2022-06-07 02:05:00|4626.7|4622.7|4602.7|4598.7|4631.2|4627.2|4602.7|4598.7|751
1654567800000|2022-06-07 02:10:00|4603.2|4599.2|4590.7|4586.7|4603.2|4599.2|4589.2|4585.2|743
1654568100000|2022-06-07 02:15:00|4591.2|4587.2|4609.7|4605.7|4609.7|4605.7|4591.2|4587.2|833
1654568400000|2022-06-07 02:20:00|4610.2|4606.2|4627.2|4623.2|4629.2|4625.2|4609.2|4605.2|850
1654568700000|2022-06-07 02:25:00|4627.7|4623.7|4613.7|4609.7|4631.2|4627.2|4612.2|4608.2|765
1654569000000|2022-06-07 02:30:00|4614.2|4610.2|4597.7|4593.7|4615.2|4611.2|4593.2|4589.2|869
1654569300000|2022-06-07 02:35:00|4598.2|4594.2|4610.2|4606.2|4611.2|4607.2|4598.2|4594.2|711
1654569600000|2022-06-07 02:40:00|4610.7|4606.7|4602.2|4598.2|4619.2|4615.2|4599.2|4595.2|990
1654569900000|2022-06-07 02:45:00|4603.7|4599.7|4612.7|4608.7|4614.7|4610.7|4599.2|4595.2|614
1654570200000|2022-06-07 02:50:00|4613.2|4609.2|4624.2|4620.2|4626.2|4622.2|4613.2|4609.2|833
1654570500000|2022-06-07 02:55:00|4623.7|4619.7|4622.2|4618.2|4625.2|4621.2|4613.2|4609.2|725
1654570800000|2022-06-07 03:00:00|4621.7|4617.7|4608.7|4604.7|4624.2|4620.2|4608.2|4604.2|616
1654571100000|2022-06-07 03:05:00|4608.2|4604.2|4618.2|4614.2|4621.7|4617.7|4606.7|4602.7|619
1654571400000|2022-06-07 03:10:00|4619.2|4615.2|4624.7|4620.7|4629.2|4625.2|4615.2|4611.2|298
1654571700000|2022-06-07 03:15:00|4625.2|4621.2|4628.7|4624.7|4637.2|4633.2|4624.2|4620.2|719
1654572000000|2022-06-07 03:20:00|4629.2|4625.2|4645.2|4641.2|4646.2|4642.2|4626.7|4622.7|596
1654572300000|2022-06-07 03:25:00|4645.7|4641.7|4645.7|4641.7|4655.2|4651.2|4644.7|4640.7|664
1654572600000|2022-06-07 03:30:00|4646.2|4642.2|4634.2|4630.2|4646.2|4642.2|4632.2|4628.2|542
1654572900000|2022-06-07 03:35:00|4635.2|4631.2|4636.2|4632.2|4638.2|4634.2|4631.2|4627.2|414
1654573200000|2022-06-07 03:40:00|4635.2|4631.2|4638.2|4634.2|4644.2|4640.2|4634.7|4630.7|447
1654573500000|2022-06-07 03:45:00|4637.7|4633.7|4644.7|4640.7|4644.7|4640.7|4633.2|4629.2|371
1654573800000|2022-06-07 03:50:00|4645.2|4641.2|4634.7|4630.7|4645.2|4641.2|4629.7|4625.7|453
1654574100000|2022-06-07 03:55:00|4635.2|4631.2|4629.7|4625.7|4636.7|4632.7|4628.2|4624.2|301
1654574400000|2022-06-07 04:00:00|4632.6|4623.6|4630.9|4621.9|4632.9|4623.9|4630|4621|0
1654574700000|2022-06-07 04:05:00|4630.7|4621.7|4626.8|4617.8|4631|4622|4626.5|4617.5|0
1654575000000|2022-06-07 04:10:00|4626.9|4617.9|4627|4618|4627.6|4618.6|4626.4|4617.4|0
1654575300000|2022-06-07 04:15:00|4626.8|4617.8|4627.3|4618.3|4627.4|4618.4|4625.9|4616.9|0
1654575600000|2022-06-07 04:20:00|4627.5|4618.5|4628.7|4619.7|4629|4620|4627|4618|0
1654575900000|2022-06-07 04:25:00|4628.8|4619.8|4629.5|4620.5|4629.8|4620.8|4628|4619|0
1654576200000|2022-06-07 04:30:00|4629.6|4620.6|4620.6|4611.6|4630.1|4621.1|4620.3|4611.3|0
1654576500000|2022-06-07 04:35:00|4621|4612|4623|4614|4624.1|4615.1|4620.6|4611.6|0
1654576800000|2022-06-07 04:40:00|4623.1|4614.1|4622.4|4613.4|4623.4|4614.4|4621.3|4612.3|0
1654577100000|2022-06-07 04:45:00|4622.5|4613.5|4622.5|4613.5|4622.8|4613.8|4620.3|4611.3|0
1654577400000|2022-06-07 04:50:00|4622.3|4613.3|4620|4611|4622.3|4613.3|4619.6|4610.6|0
1654577700000|2022-06-07 04:55:00|4620.3|4611.3|4622.4|4613.4|4622.7|4613.7|4620.3|4611.3|0
1654578000000|2022-06-07 05:00:00|4621.4|4612.4|4618.2|4614.2|4632.7|4628.7|4615.2|4611.2|965
1654578300000|2022-06-07 05:05:00|4618.7|4614.7|4603.2|4599.2|4619.2|4615.2|4597.7|4593.7|1086
1654578600000|2022-06-07 05:10:00|4602.7|4598.7|4586.7|4582.7|4602.7|4598.7|4585.7|4581.7|846
1654578900000|2022-06-07 05:15:00|4586.2|4582.2|4590.2|4586.2|4597.2|4593.2|4585.2|4581.2|764
1654579200000|2022-06-07 05:20:00|4589.7|4585.7|4554.2|4550.2|4589.7|4585.7|4553.2|4549.2|1240
1654579500000|2022-06-07 05:25:00|4554.7|4550.7|4552.2|4548.2|4559.2|4555.2|4537.7|4533.7|1464
1654579800000|2022-06-07 05:30:00|4552.7|4548.7|4556.7|4552.7|4562.2|4558.2|4547.2|4543.2|1108
1654580100000|2022-06-07 05:35:00|4557.2|4553.2|4556.2|4552.2|4567.7|4563.7|4555.2|4551.2|774
1654580400000|2022-06-07 05:40:00|4556.7|4552.7|4539.7|4535.7|4561.7|4557.7|4539.2|4535.2|764
1654580700000|2022-06-07 05:45:00|4540.2|4536.2|4544.2|4540.2|4548.2|4544.2|4530.2|4526.2|1138
1654581000000|2022-06-07 05:50:00|4543.2|4539.2|4548.2|4544.2|4564.7|4560.7|4543.2|4539.2|1150
1654581300000|2022-06-07 05:55:00|4548.7|4544.7|4550.2|4546.2|4559.7|4555.7|4547.2|4543.2|568
1654581600000|2022-06-07 06:00:00|4550.7|4546.7|4573.2|4569.2|4575.2|4571.2|4550.7|4546.7|995
1654581900000|2022-06-07 06:05:00|4574.2|4570.2|4565.2|4561.2|4575.2|4571.2|4564.2|4560.2|760
1654582200000|2022-06-07 06:10:00|4566.2|4562.2|4574.7|4570.7|4574.7|4570.7|4561.2|4557.2|916
1654582500000|2022-06-07 06:15:00|4574.2|4570.2|4584.7|4580.7|4586.2|4582.2|4571.7|4567.7|716
1654582800000|2022-06-07 06:20:00|4585.2|4581.2|4585.2|4581.2|4594.7|4590.7|4581.2|4577.2|678
1654583100000|2022-06-07 06:25:00|4584.7|4580.7|4596.2|4592.2|4601.2|4597.2|4584.7|4580.7|502
1654583400000|2022-06-07 06:30:00|4596.7|4592.7|4599.2|4595.2|4604.2|4600.2|4596.7|4592.7|365
1654583700000|2022-06-07 06:35:00|4599.7|4595.7|4592.7|4588.7|4602.2|4598.2|4591.2|4587.2|1076
1654584000000|2022-06-07 06:40:00|4592.2|4588.2|4595.7|4591.7|4600.2|4596.2|4592.2|4588.2|484
1654584300000|2022-06-07 06:45:00|4596.2|4592.2|4602.2|4598.2|4602.7|4598.7|4592.2|4588.2|372
1654584600000|2022-06-07 06:50:00|4601.7|4597.7|4606.2|4602.2|4607.2|4603.2|4600.2|4596.2|506
1654584900000|2022-06-07 06:55:00|4605.7|4601.7|4600.7|4596.7|4607.2|4603.2|4600.2|4596.2|665
1654585200000|2022-06-07 07:00:00|4601.2|4597.2|4606.2|4602.2|4615.2|4611.2|4600.2|4596.2|656
1654585500000|2022-06-07 07:05:00|4606.7|4602.7|4614.2|4610.2|4616.7|4612.7|4603.2|4599.2|541
1654585800000|2022-06-07 07:10:00|4614.7|4610.7|4613.2|4609.2|4618.2|4614.2|4609.2|4605.2|291
1654586100000|2022-06-07 07:15:00|4613.7|4609.7|4611.2|4607.2|4619.2|4615.2|4611.2|4607.2|262
1654586400000|2022-06-07 07:20:00|4610.2|4606.2|4617.2|4613.2|4617.2|4613.2|4606.2|4602.2|311
1654586700000|2022-06-07 07:25:00|4618.2|4614.2|4613.7|4609.7|4619.2|4615.2|4613.7|4609.7|318
1654587000000|2022-06-07 07:30:00|4614.2|4610.2|4616.2|4612.2|4619.2|4615.2|4613.2|4609.2|337
1654587300000|2022-06-07 07:35:00|4616.7|4612.7|4612.2|4608.2|4617.2|4613.2|4610.2|4606.2|344
1654587600000|2022-06-07 07:40:00|4612.7|4608.7|4613.2|4609.2|4616.2|4612.2|4610.2|4606.2|343
1654587900000|2022-06-07 07:45:00|4613.7|4609.7|4615.2|4611.2|4618.7|4614.7|4612.2|4608.2|338
1654588200000|2022-06-07 07:50:00|4615.7|4611.7|4603.7|4599.7|4617.2|4613.2|4602.7|4598.7|700
1654588500000|2022-06-07 07:55:00|4604.2|4600.2|4600.2|4596.2|4605.2|4601.2|4598.2|4594.2|801
1654588800000|2022-06-07 08:00:00|4599.3|4595.3|4594.8|4590.8|4606.3|4602.3|4594.3|4590.3|760
1654589100000|2022-06-07 08:05:00|4595.3|4591.3|4589.8|4585.8|4599.3|4595.3|4585.8|4581.8|570
1654589400000|2022-06-07 08:10:00|4590.3|4586.3|4580.8|4576.8|4595.3|4591.3|4576.3|4572.3|484
1654589700000|2022-06-07 08:15:00|4581.3|4577.3|4578.8|4574.8|4581.8|4577.8|4571.8|4567.8|227
1654590000000|2022-06-07 08:20:00|4579.3|4575.3|4584.8|4580.8|4584.8|4580.8|4575.8|4571.8|1132
1654590300000|2022-06-07 08:25:00|4584.3|4580.3|4586.8|4582.8|4589.8|4585.8|4583.3|4579.3|140
1654590600000|2022-06-07 08:30:00|4588.3|4579.3|4590.3|4581.3|4591.4|4582.4|4587.7|4578.7|0
1654590900000|2022-06-07 08:35:00|4590|4581|4596|4587|4596.4|4587.4|4589.5|4580.5|0
1654591200000|2022-06-07 08:40:00|4595.7|4586.7|4593.2|4584.2|4596.1|4587.1|4591.7|4582.7|0
1654591500000|2022-06-07 08:45:00|4593.4|4584.4|4592.1|4583.1|4594.4|4585.4|4591.8|4582.8|0
1654591800000|2022-06-07 08:50:00|4591.8|4582.8|4591.5|4582.5|4592.1|4583.1|4590.3|4581.3|0
1654592100000|2022-06-07 08:55:00|4591.3|4582.3|4591.7|4582.7|4592.9|4583.9|4590.6|4581.6|0
1654592400000|2022-06-07 09:00:00|4591.5|4582.5|4587.6|4578.6|4593.1|4584.1|4586.8|4577.8|0
1654592700000|2022-06-07 09:05:00|4587.4|4578.4|4586.3|4577.3|4588.6|4579.6|4584.3|4575.3|0
1654593000000|2022-06-07 09:10:00|4586|4577|4586|4577|4586.8|4577.8|4582.1|4573.1|0
1654593300000|2022-06-07 09:15:00|4588.8|4564.8|4595.8|4586.8|4596.8|4586.8|4586.8|4564.8|2
1654593600000|2022-06-07 09:20:00|4594.8|4588.8|4596.8|4588.8|4601.8|4588.8|4594.8|4584.8|2
1654593900000|2022-06-07 09:25:00|4597.8|4589.8|4596.8|4587.8|4600.8|4590.8|4595.8|4585.8|7
1654594200000|2022-06-07 09:30:00|4597.8|4586.8|4601.8|4592.8|4605.8|4592.8|4597.8|4586.8|2
1654594500000|2022-06-07 09:35:00|4600.8|4590.8|4598.8|4585.8|4600.8|4590.8|4597.8|4584.8|2
1654594800000|2022-06-07 09:40:00|4597.8|4586.8|4594.8|4582.8|4598.8|4586.8|4594.8|4581.8|1
1654595100000|2022-06-07 09:45:00|4595.8|4583.8|4600.8|4586.8|4601.8|4586.8|4594.8|4582.8|2
1654595400000|2022-06-07 09:50:00|4599.8|4587.8|4593.8|4584.8|4600.8|4587.8|4593.8|4584.8|2
1654595700000|2022-06-07 09:55:00|4592.8|4586.8|4593.8|4585.8|4595.8|4586.8|4592.8|4584.8|10
1654596000000|2022-06-07 10:00:00|4594.8|4584.8|4600.8|4588.8|4600.8|4591.8|4593.8|4584.8|3
1654596300000|2022-06-07 10:05:00|4599.8|4589.8|4599.8|4589.8|4599.8|4589.8|4599.8|4588.8|0
1654596600000|2022-06-07 10:10:00|4598.8|4588.8|4599.8|4589.8|4599.8|4590.8|4598.8|4588.8|0
1654596900000|2022-06-07 10:15:00|4598.8|4587.8|4588.8|4574.8|4599.8|4588.8|4588.8|4574.8|6
1654597200000|2022-06-07 10:20:00|4587.8|4575.8|4587.8|4577.8|4587.8|4577.8|4586.8|4574.8|0
1654597500000|2022-06-07 10:25:00|4588.8|4576.8|4595.8|4583.8|4596.8|4584.8|4588.8|4576.8|8
1654597800000|2022-06-07 10:30:00|4594.8|4584.8|4594.8|4586.8|4599.8|4590.8|4594.8|4583.8|3
1654598100000|2022-06-07 10:35:00|4595.8|4584.8|4600.8|4588.8|4600.8|4588.8|4592.8|4582.8|8
1654598400000|2022-06-07 10:40:00|4601.8|4586.8|4598.8|4583.8|4601.8|4586.8|4593.8|4582.8|7
1654598700000|2022-06-07 10:45:00|4597.8|4582.8|4597.8|4587.8|4597.8|4589.8|4596.8|4582.8|0
1654599000000|2022-06-07 10:50:00|4596.8|4588.8|4598.8|4587.8|4598.8|4588.8|4593.8|4585.8|2
1654599300000|2022-06-07 10:55:00|4597.8|4585.8|4578.8|4566.8|4597.8|4586.8|4568.8|4557.8|65
1654599600000|2022-06-07 11:00:00|4579.8|4564.8|4588.8|4572.8|4588.8|4578.8|4576.8|4564.8|3
1654599900000|2022-06-07 11:05:00|4587.8|4571.8|4570.8|4561.8|4588.8|4572.8|4570.8|4561.8|2
1654600200000|2022-06-07 11:10:00|4569.8|4560.8|4562.8|4554.8|4569.8|4560.8|4559.8|4551.8|12
1654600500000|2022-06-07 11:15:00|4561.8|4553.8|4575.8|4564.8|4576.8|4564.8|4560.8|4551.8|12
1654600800000|2022-06-07 11:20:00|4574.8|4565.8|4578.8|4566.8|4578.8|4570.8|4572.8|4563.8|5
1654601100000|2022-06-07 11:25:00|4577.8|4565.8|4608.8|4597.8|4614.8|4600.8|4575.8|4565.8|194
1654601400000|2022-06-07 11:30:00|4607.8|4598.8|4610.8|4599.8|4610.8|4601.8|4596.8|4587.8|56
1654601700000|2022-06-07 11:35:00|4609.8|4596.8|4609.8|4599.8|4611.8|4602.8|4605.8|4596.8|8
1654602000000|2022-06-07 11:40:00|4607.8|4598.8|4596.8|4583.8|4607.8|4598.8|4591.8|4583.8|22
1654602300000|2022-06-07 11:45:00|4597.8|4584.8|4596.8|4584.8|4597.8|4585.8|4595.8|4583.8|0
1654602600000|2022-06-07 11:50:00|4595.8|4585.8|4586.8|4576.8|4595.8|4585.8|4585.8|4573.8|3
1654602900000|2022-06-07 11:55:00|4585.8|4580.8|4588.8|4578.8|4589.8|4580.8|4585.8|4576.8|11
1654603200000|2022-06-07 12:00:00|4589.8|4579.8|4589.8|4578.8|4592.8|4581.8|4588.8|4578.8|3
1654603500000|2022-06-07 12:05:00|4590.8|4579.8|4591.8|4582.8|4592.8|4583.8|4589.8|4578.8|0
1654603800000|2022-06-07 12:10:00|4590.8|4583.8|4588.8|4577.8|4591.8|4583.8|4586.8|4576.8|5
1654604100000|2022-06-07 12:15:00|4589.8|4578.8|4584.8|4575.8|4590.8|4579.8|4584.8|4572.8|5
1654604400000|2022-06-07 12:20:00|4585.8|4576.8|4596.8|4586.8|4597.8|4588.8|4585.8|4575.8|14
1654604700000|2022-06-07 12:25:00|4597.8|4585.8|4594.8|4585.8|4597.8|4587.8|4594.8|4584.8|0
1654605000000|2022-06-07 12:30:00|4593.8|4583.8|4594.8|4580.8|4596.8|4583.8|4586.8|4576.8|5
1654605300000|2022-06-07 12:35:00|4595.8|4581.8|4592.8|4584.8|4598.8|4587.8|4590.8|4577.8|11
1654605600000|2022-06-07 12:40:00|4591.8|4583.8|4593.8|4584.8|4596.8|4585.8|4588.8|4580.8|20
1654605900000|2022-06-07 12:45:00|4592.8|4583.8|4592.8|4580.8|4598.8|4587.8|4590.8|4580.8|3
1654606200000|2022-06-07 12:50:00|4593.8|4581.8|4592.8|4577.8|4594.8|4586.8|4592.8|4577.8|3
1654606500000|2022-06-07 12:55:00|4593.8|4578.8|4594.8|4585.8|4599.8|4590.8|4592.8|4578.8|12
1654606800000|2022-06-07 13:00:00|4592.8|4584.8|4596.8|4588.8|4599.8|4588.8|4591.8|4583.8|5
1654607100000|2022-06-07 13:05:00|4595.8|4587.8|4584.8|4574.8|4598.8|4588.8|4583.8|4574.8|50
1654607400000|2022-06-07 13:10:00|4586.8|4576.8|4581.8|4573.8|4586.8|4576.8|4577.8|4570.8|86
1654607700000|2022-06-07 13:15:00|4580.8|4572.8|4582.8|4572.8|4584.8|4576.8|4580.8|4570.8|9
1654608000000|2022-06-07 13:20:00|4586.8|4571.8|4584.8|4572.8|4586.8|4576.8|4582.8|4571.8|7
1654608300000|2022-06-07 13:25:00|4582.8|4573.8|4591.8|4578.8|4595.8|4580.8|4582.8|4572.8|1
1654608600000|2022-06-07 13:30:00|4590.8|4576.8|4591.8|4578.8|4599.8|4587.8|4568.8|4560.8|207
1654608900000|2022-06-07 13:35:00|4590.8|4584.8|4608.8|4599.8|4619.8|4611.8|4590.8|4580.8|181
1654609200000|2022-06-07 13:40:00|4610.8|4600.8|4621.8|4612.8|4624.8|4615.8|4609.8|4597.8|97
1654609500000|2022-06-07 13:45:00|4623.8|4614.8|4626.8|4618.8|4630.8|4621.8|4617.8|4607.8|76
1654609800000|2022-06-07 13:50:00|4628.8|4619.8|4623.8|4609.8|4645.8|4636.8|4616.8|4607.8|108
1654610100000|2022-06-07 13:55:00|4621.8|4610.8|4615.8|4606.8|4629.8|4613.8|4610.8|4601.8|38
1654610400000|2022-06-07 14:00:00|4617.8|4605.8|4624.8|4614.8|4628.8|4615.8|4611.8|4603.8|28
1654610700000|2022-06-07 14:05:00|4627.8|4615.8|4615.8|4606.8|4632.8|4624.8|4609.8|4600.8|89
1654611000000|2022-06-07 14:10:00|4614.8|4605.8|4618.8|4609.8|4619.8|4610.8|4609.8|4599.8|38
1654611300000|2022-06-07 14:15:00|4617.8|4610.8|4626.8|4616.8|4631.8|4622.8|4614.8|4604.8|33
1654611600000|2022-06-07 14:20:00|4627.8|4615.8|4633.8|4622.8|4641.8|4632.8|4622.8|4613.8|45
1654611900000|2022-06-07 14:25:00|4632.8|4623.8|4648.8|4640.8|4650.8|4643.8|4630.8|4618.8|69
1654612200000|2022-06-07 14:30:00|4650.8|4641.8|4653.8|4644.8|4654.8|4646.8|4643.8|4633.8|42
1654612500000|2022-06-07 14:35:00|4652.8|4645.8|4667.8|4658.8|4668.8|4659.8|4652.8|4642.8|91
1654612800000|2022-06-07 14:40:00|4668.8|4659.8|4676.8|4667.8|4678.8|4670.8|4665.8|4656.8|60
1654613100000|2022-06-07 14:45:00|4675.8|4666.8|4688.8|4680.8|4689.8|4681.8|4675.8|4666.8|82
1654613400000|2022-06-07 14:50:00|4689.8|4681.8|4674.8|4666.8|4690.8|4681.8|4674.8|4664.8|72
1654613700000|2022-06-07 14:55:00|4673.8|4664.8|4666.8|4659.8|4677.8|4667.8|4665.8|4658.8|35
1654614000000|2022-06-07 15:00:00|4668.8|4660.8|4659.8|4649.8|4670.8|4660.8|4659.8|4648.8|54
1654614300000|2022-06-07 15:05:00|4658.8|4648.8|4660.8|4648.8|4662.8|4650.8|4651.8|4644.8|13
1654614600000|2022-06-07 15:10:00|4661.8|4649.8|4662.8|4653.8|4665.8|4656.8|4656.8|4647.8|25
1654614900000|2022-06-07 15:15:00|4661.8|4652.8|4654.8|4644.8|4664.8|4655.8|4650.8|4643.8|27
1654615200000|2022-06-07 15:20:00|4655.8|4645.8|4647.8|4639.8|4658.8|4647.8|4646.8|4636.8|24
1654615500000|2022-06-07 15:25:00|4648.8|4638.8|4647.8|4638.8|4653.8|4643.8|4643.8|4636.8|16
1654615800000|2022-06-07 15:30:00|4646.8|4636.8|4647.8|4635.8|4650.8|4640.8|4641.8|4633.8|40
1654616100000|2022-06-07 15:35:00|4646.8|4634.8|4655.8|4645.8|4656.8|4646.8|4646.8|4634.8|13
1654616400000|2022-06-07 15:40:00|4654.8|4644.8|4660.8|4651.8|4662.8|4651.8|4651.8|4640.8|22
1654616700000|2022-06-07 15:45:00|4659.8|4650.8|4656.8|4643.8|4665.8|4657.8|4656.8|4643.8|30
1654617000000|2022-06-07 15:50:00|4654.8|4642.8|4658.8|4648.8|4662.8|4652.8|4651.8|4638.8|10
1654617300000|2022-06-07 15:55:00|4659.8|4647.8|4671.8|4662.8|4672.8|4662.8|4658.8|4647.8|17
1654617600000|2022-06-07 16:00:00|4672.8|4664.8|4671.8|4659.8|4676.8|4668.8|4670.8|4658.8|47
1654617900000|2022-06-07 16:05:00|4670.8|4657.8|4656.8|4648.8|4670.8|4658.8|4656.8|4647.8|26
1654618200000|2022-06-07 16:10:00|4658.8|4649.8|4659.8|4648.8|4662.8|4651.8|4656.8|4648.8|16
1654618500000|2022-06-07 16:15:00|4660.8|4647.8|4649.8|4641.8|4660.8|4647.8|4643.8|4633.8|14
1654618800000|2022-06-07 16:20:00|4648.8|4640.8|4653.8|4643.8|4653.8|4644.8|4648.8|4638.8|18
1654619100000|2022-06-07 16:25:00|4652.8|4644.8|4656.8|4647.8|4657.8|4649.8|4652.8|4642.8|10
1654619400000|2022-06-07 16:30:00|4655.8|4643.8|4662.8|4652.8|4663.8|4654.8|4648.8|4639.8|15
1654619700000|2022-06-07 16:35:00|4661.8|4651.8|4661.8|4650.8|4664.8|4654.8|4658.8|4648.8|7
1654620000000|2022-06-07 16:40:00|4663.8|4651.8|4665.8|4653.8|4669.8|4661.8|4662.8|4651.8|39
1654620300000|2022-06-07 16:45:00|4666.8|4652.8|4662.8|4652.8|4668.8|4659.8|4661.8|4652.8|19
1654620600000|2022-06-07 16:50:00|4663.8|4653.8|4665.8|4654.8|4665.8|4654.8|4657.8|4648.8|13
1654620900000|2022-06-07 16:55:00|4667.8|4653.8|4667.8|4653.8|4667.8|4658.8|4662.8|4652.8|7
1654621200000|2022-06-07 17:00:00|4666.8|4654.8|4666.8|4657.8|4667.8|4657.8|4661.8|4649.8|7
1654621500000|2022-06-07 17:05:00|4667.8|4658.8|4670.8|4661.8|4671.8|4663.8|4663.8|4655.8|15
1654621800000|2022-06-07 17:10:00|4672.8|4660.8|4670.8|4662.8|4673.8|4665.8|4669.8|4658.8|9
1654622100000|2022-06-07 17:15:00|4671.8|4663.8|4677.8|4668.8|4679.8|4671.8|4671.8|4663.8|28
1654622400000|2022-06-07 17:20:00|4676.8|4667.8|4674.8|4665.8|4678.8|4670.8|4672.8|4664.8|21
1654622700000|2022-06-07 17:25:00|4675.8|4666.8|4676.8|4668.8|4676.8|4668.8|4672.8|4665.8|13
1654623000000|2022-06-07 17:30:00|4677.8|4669.8|4679.8|4671.8|4679.8|4671.8|4675.8|4668.8|13
1654623300000|2022-06-07 17:35:00|4678.8|4670.8|4682.8|4671.8|4682.8|4674.8|4678.8|4668.8|34
1654623600000|2022-06-07 17:40:00|4681.8|4670.8|4682.8|4673.8|4682.8|4673.8|4679.8|4670.8|22
1654623900000|2022-06-07 17:45:00|4684.8|4674.8|4684.8|4674.8|4685.8|4677.8|4678.8|4671.8|20
1654624200000|2022-06-07 17:50:00|4683.8|4673.8|4683.8|4672.8|4685.8|4676.8|4680.8|4671.8|11
1654624500000|2022-06-07 17:55:00|4682.8|4671.8|4681.8|4669.8|4682.8|4673.8|4677.8|4669.8|11
1654624800000|2022-06-07 18:00:00|4680.8|4668.8|4683.8|4675.8|4683.8|4675.8|4680.8|4668.8|13
1654625100000|2022-06-07 18:05:00|4685.8|4674.8|4687.8|4676.8|4687.8|4679.8|4683.8|4674.8|14
1654625400000|2022-06-07 18:10:00|4689.8|4677.8|4690.8|4678.8|4691.8|4682.8|4686.8|4675.8|10
1654625700000|2022-06-07 18:15:00|4689.8|4677.8|4686.8|4678.8|4689.8|4680.8|4685.8|4677.8|13
1654626000000|2022-06-07 18:20:00|4687.8|4679.8|4688.8|4680.8|4689.8|4681.8|4685.8|4678.8|11
1654626300000|2022-06-07 18:25:00|4687.8|4679.8|4690.8|4681.8|4692.8|4684.8|4687.8|4678.8|19
1654626600000|2022-06-07 18:30:00|4691.8|4680.8|4693.8|4685.8|4697.8|4688.8|4689.8|4680.8|43
1654626900000|2022-06-07 18:35:00|4694.8|4686.8|4698.8|4690.8|4698.8|4691.8|4693.8|4685.8|46
1654627200000|2022-06-07 18:40:00|4697.8|4691.8|4689.8|4681.8|4698.8|4691.8|4687.8|4680.8|44
1654627500000|2022-06-07 18:45:00|4688.8|4680.8|4688.8|4679.8|4693.8|4685.8|4686.8|4678.8|16
1654627800000|2022-06-07 18:50:00|4691.8|4681.8|4699.8|4690.8|4700.8|4693.8|4690.8|4680.8|61
1654628100000|2022-06-07 18:55:00|4698.8|4689.8|4703.4|4694.4|4706.8|4695.8|4697.8|4689.8|12
1654628400000|2022-06-07 19:00:00|4703.3|4694.3|4712.3|4703.3|4712.6|4703.6|4702.4|4693.4|0
1654628700000|2022-06-07 19:05:00|4712.4|4703.4|4716.8|4707.8|4717.8|4708.8|4711.6|4702.6|0
1654629000000|2022-06-07 19:10:00|4716.9|4707.9|4714.4|4705.4|4717.7|4708.7|4713.7|4704.7|0
1654629300000|2022-06-07 19:15:00|4714.5|4705.5|4723.1|4714.1|4723.3|4714.3|4714.2|4705.2|0
1654629600000|2022-06-07 19:20:00|4723.2|4714.2|4721.3|4712.3|4725.9|4716.9|4720.2|4711.2|0
1654629900000|2022-06-07 19:25:00|4721.4|4712.4|4722.8|4713.8|4724.1|4715.1|4721|4712|0
1654630200000|2022-06-07 19:30:00|4722.7|4713.7|4725.7|4716.7|4725.8|4716.8|4721.7|4712.7|0
1654630500000|2022-06-07 19:35:00|4725.6|4716.6|4728.8|4719.8|4729.2|4720.2|4725.5|4716.5|0
1654630800000|2022-06-07 19:40:00|4728.7|4719.7|4731.1|4722.1|4731.7|4722.7|4728.7|4719.7|0
1654631100000|2022-06-07 19:45:00|4731|4722|4733.8|4724.8|4735.4|4726.4|4730.4|4721.4|0
1654631400000|2022-06-07 19:50:00|4734.3|4725.3|4734.6|4725.6|4736.6|4727.6|4732|4723|0
1654631700000|2022-06-07 19:55:00|4734.5|4725.5|4732.9|4723.9|4735.6|4726.6|4731.6|4722.6|0
1654632000000|2022-06-07 20:00:00|4733|4724|4724.5|4715.5|4733|4724|4722.9|4713.9|0
1654632300000|2022-06-07 20:05:00|4724.7|4715.7|4725|4716|4726|4717|4722.6|4713.6|0
1654632600000|2022-06-07 20:10:00|4724.6|4715.6|4725.1|4716.1|4725.8|4716.8|4724.6|4715.6|0
1654632900000|2022-06-07 20:15:00|4724.8|4715.8|4722.7|4713.7|4725.1|4716.1|4722|4713|0
1654633200000|2022-06-07 20:20:00|4722.8|4713.8|4722.7|4713.7|4725.1|4716.1|4721.7|4712.7|0
1654633500000|2022-06-07 20:25:00|4722.4|4713.4|4720.3|4711.3|4723|4714|4720.1|4711.1|0
1654633800000|2022-06-07 20:30:00|4720.6|4711.6|4721.1|4712.1|4721.1|4712.1|4718.9|4709.9|0
1654634100000|2022-06-07 20:35:00|4720.8|4711.8|4719.5|4710.5|4721.1|4712.1|4719|4710|0
1654634400000|2022-06-07 20:40:00|4719.4|4710.4|4718|4709|4720.7|4711.7|4717.3|4708.3|0
1654634700000|2022-06-07 20:45:00|4717.7|4708.7|4718|4709|4719.4|4710.4|4717.6|4708.6|0
1654635000000|2022-06-07 20:50:00|4717.7|4708.7|4717.6|4708.6|4718.3|4709.3|4715.9|4706.9|0
1654635300000|2022-06-07 20:55:00|4717.3|4708.3|4717|4708|4718.1|4709.1|4716.6|4707.6|0
1654635600000|2022-06-07 21:00:00|4717.1|4708.1|4716.8|4707.8|4717.2|4708.2|4716.3|4707.3|0
1654635900000|2022-06-07 21:05:00|4716.9|4707.9|4716.8|4707.8|4717.1|4708.1|4716.7|4707.7|0
1654636200000|2022-06-07 21:10:00|4716.9|4707.9|4717.2|4708.2|4717.2|4708.2|4716.6|4707.6|0
1654636500000|2022-06-07 21:15:00|4716.8|4707.8|4717.4|4708.4|4717.4|4708.4|4716.8|4707.8|0
1654636800000|2022-06-07 21:20:00|4717.2|4708.2|4718.4|4709.4|4718.5|4709.5|4717.2|4708.2|0
1654637100000|2022-06-07 21:25:00|4718|4709|4718.3|4709.3|4718.3|4709.3|4717.3|4708.3|0
1654637400000|2022-06-07 21:30:00|4718.5|4709.5|4719.3|4710.3|4719.4|4710.4|4718.4|4709.4|0
1654637700000|2022-06-07 21:35:00|4719.5|4710.5|4720.4|4711.4|4720.8|4711.8|4719.5|4710.5|0
1654638000000|2022-06-07 21:40:00|4720.2|4711.2|4719.8|4710.8|4720.3|4711.3|4719.5|4710.5|0
1654638300000|2022-06-07 21:45:00|4719.6|4710.6|4720.3|4711.3|4720.3|4711.3|4719.6|4710.6|0
1654638600000|2022-06-07 21:50:00|4720.1|4711.1|4721.3|4712.3|4721.3|4712.3|4720.1|4711.1|0
1654638900000|2022-06-07 21:55:00|4721.6|4712.6|4721.9|4712.9|4721.9|4712.9|4721.6|4712.6|0
1654639200000|2022-06-07 22:00:00|4721.1|4712.1|4724.9|4715.9|4725.7|4716.7|4719.6|4710.6|0
1654639500000|2022-06-07 22:05:00|4725|4716|4723.4|4714.4|4725|4716|4721.9|4712.9|0
1654639800000|2022-06-07 22:10:00|4723.6|4714.6|4735.4|4726.4|4736.7|4727.7|4723.4|4714.4|0
1654640100000|2022-06-07 22:15:00|4735.7|4726.7|4734.2|4725.2|4736.1|4727.1|4733.2|4724.2|0
1654640400000|2022-06-07 22:20:00|4734.4|4725.4|4733.5|4724.5|4734.4|4725.4|4731.8|4722.8|0
1654640700000|2022-06-07 22:25:00|4733.8|4724.8|4733|4724|4734.9|4725.9|4731.6|4722.6|0
1654641000000|2022-06-07 22:30:00|4733.3|4724.3|4732.4|4723.4|4733.5|4724.5|4732.1|4723.1|0
1654641300000|2022-06-07 22:35:00|4732.7|4723.7|4731.8|4722.8|4733.1|4724.1|4731.2|4722.2|0
1654641600000|2022-06-07 22:40:00|4732.5|4723.5|4733.9|4724.9|4734.2|4725.2|4732.1|4723.1|0
1654641900000|2022-06-07 22:45:00|4734.2|4725.2|4732.2|4723.2|4734.5|4725.5|4731.8|4722.8|0
1654642200000|2022-06-07 22:50:00|4731.9|4722.9|4731.1|4722.1|4731.9|4722.9|4728.8|4719.8|0
1654642500000|2022-06-07 22:55:00|4731.4|4722.4|4731.1|4722.1|4731.4|4722.4|4729.2|4720.2|0
1654642800000|2022-06-07 23:00:00|4731.2|4722.2|4732.4|4723.4|4732.4|4723.4|4731.1|4722.1|0
1654643100000|2022-06-07 23:05:00|4732.7|4723.7|4732.4|4723.4|4733.1|4724.1|4732|4723|0
1654643400000|2022-06-07 23:10:00|4732.7|4723.7|4733.6|4724.6|4734|4725|4731.3|4722.3|0
1654643700000|2022-06-07 23:15:00|4733.9|4724.9|4735.5|4726.5|4735.9|4726.9|4733.9|4724.9|0
1654644000000|2022-06-07 23:20:00|4736.1|4727.1|4736.1|4727.1|4736.4|4727.4|4735|4726|0
1654644300000|2022-06-07 23:25:00|4736.4|4727.4|4736.4|4727.4|4737.8|4728.8|4736.4|4727.4|0
1654644600000|2022-06-07 23:30:00|4736.7|4727.7|4732.8|4723.8|4737.3|4728.3|4732.8|4723.8|0
1654644900000|2022-06-07 23:35:00|4732.5|4723.5|4733.1|4724.1|4734.7|4725.7|4732.3|4723.3|0
1654645200000|2022-06-07 23:40:00|4733.2|4724.2|4729.7|4720.7|4733.5|4724.5|4728.7|4719.7|0
1654645500000|2022-06-07 23:45:00|4729.9|4720.9|4727.7|4718.7|4730.8|4721.8|4727.3|4718.3|0
1654645800000|2022-06-07 23:50:00|4727.4|4718.4|4728.4|4719.4|4729.6|4720.6|4727|4718|0
1654646100000|2022-06-07 23:55:00|4728.2|4719.2|4728.4|4719.4|4729.4|4720.4|4727.7|4718.7|0
1654646400000|2022-06-08 00:00:00|4728.1|4719.1|4729.4|4720.4|4732.2|4723.2|4726.3|4717.3|0
1654646700000|2022-06-08 00:05:00|4729.5|4720.5|4729.6|4720.6|4729.7|4720.7|4727|4718|0
1654647000000|2022-06-08 00:10:00|4729.7|4720.7|4732.8|4723.8|4733.5|4724.5|4729|4720|0
1654647300000|2022-06-08 00:15:00|4733.1|4724.1|4730.4|4721.4|4734.6|4725.6|4730|4721|0
1654647600000|2022-06-08 00:20:00|4730.2|4721.2|4729.8|4720.8|4731.4|4722.4|4726.6|4717.6|0
1654647900000|2022-06-08 00:25:00|4729.6|4720.6|4731.3|4722.3|4731.6|4722.6|4729.2|4720.2|0
1654648200000|2022-06-08 00:30:00|4731.6|4722.6|4733.8|4724.8|4734.2|4725.2|4731.3|4722.3|0
1654648500000|2022-06-08 00:35:00|4733.9|4724.9|4738|4729|4739.2|4730.2|4733.4|4724.4|0
1654648800000|2022-06-08 00:40:00|4738.1|4729.1|4738.3|4729.3|4740.8|4731.8|4738|4729|0
1654649100000|2022-06-08 00:45:00|4738.4|4729.4|4737|4728|4739.9|4730.9|4736.6|4727.6|0
1654649400000|2022-06-08 00:50:00|4736.9|4727.9|4738.9|4729.9|4739.1|4730.1|4736.6|4727.6|0
1654649700000|2022-06-08 00:55:00|4738.8|4729.8|4738.1|4729.1|4739.5|4730.5|4737|4728|0
1654650000000|2022-06-08 01:00:00|4738.5|4729.5|4738.6|4729.6|4740.3|4731.3|4738.1|4729.1|0
1654650300000|2022-06-08 01:05:00|4738.8|4729.8|4735.8|4726.8|4738.9|4729.9|4734.5|4725.5|0
1654650600000|2022-06-08 01:10:00|4735.6|4726.6|4726.5|4717.5|4736.2|4727.2|4725.8|4716.8|0
1654650900000|2022-06-08 01:15:00|4727.2|4718.2|4716.3|4712.3|4728.3|4724.3|4711.8|4707.8|450
1654651200000|2022-06-08 01:20:00|4716.8|4712.8|4695.8|4691.8|4717.8|4713.8|4689.8|4685.8|360
1654651500000|2022-06-08 01:25:00|4694.8|4690.8|4689.8|4685.8|4699.8|4695.8|4685.3|4681.3|171
1654651800000|2022-06-08 01:30:00|4690.3|4686.3|4712.3|4708.3|4742.3|4738.3|4689.8|4685.8|2675
1654652100000|2022-06-08 01:35:00|4713.3|4709.3|4727.3|4723.3|4738.3|4734.3|4713.3|4709.3|1379
1654652400000|2022-06-08 01:40:00|4728.3|4724.3|4727.3|4723.3|4730.3|4726.3|4713.8|4709.8|1816
1654652700000|2022-06-08 01:45:00|4728.3|4724.3|4735.3|4731.3|4744.8|4740.8|4714.8|4710.8|1586
1654653000000|2022-06-08 01:50:00|4736.8|4732.8|4748.8|4744.8|4750.3|4746.3|4735.3|4731.3|1383
1654653300000|2022-06-08 01:55:00|4748.3|4744.3|4759.3|4755.3|4761.3|4757.3|4747.3|4743.3|1260
1654653600000|2022-06-08 02:00:00|4760.3|4756.3|4771.8|4767.8|4772.3|4768.3|4756.3|4752.3|1401
1654653900000|2022-06-08 02:05:00|4772.3|4768.3|4756.3|4752.3|4776.3|4772.3|4756.3|4752.3|1323
1654654200000|2022-06-08 02:10:00|4755.3|4751.3|4766.8|4762.8|4768.8|4764.8|4750.3|4746.3|892
1654654500000|2022-06-08 02:15:00|4767.3|4763.3|4761.8|4757.8|4770.8|4766.8|4753.3|4749.3|737
1654654800000|2022-06-08 02:20:00|4762.3|4758.3|4776.3|4772.3|4776.3|4772.3|4762.3|4758.3|713
1654655100000|2022-06-08 02:25:00|4775.3|4771.3|4790.3|4786.3|4790.3|4786.3|4775.3|4771.3|1459
1654655400000|2022-06-08 02:30:00|4790.8|4786.8|4794.8|4790.8|4798.3|4794.3|4786.3|4782.3|1224
1654655700000|2022-06-08 02:35:00|4794.3|4790.3|4788.3|4784.3|4800.3|4796.3|4787.3|4783.3|852
1654656000000|2022-06-08 02:40:00|4789.3|4785.3|4795.3|4791.3|4801.3|4797.3|4788.3|4784.3|1441
1654656300000|2022-06-08 02:45:00|4795.8|4791.8|4783.8|4779.8|4797.3|4793.3|4773.3|4769.3|1135
1654656600000|2022-06-08 02:50:00|4784.3|4780.3|4782.3|4778.3|4794.3|4790.3|4781.8|4777.8|775
1654656900000|2022-06-08 02:55:00|4781.3|4777.3|4779.8|4775.8|4789.8|4785.8|4778.8|4774.8|847
1654657200000|2022-06-08 03:00:00|4779.3|4775.3|4765.8|4761.8|4780.3|4776.3|4765.3|4761.3|1488
1654657500000|2022-06-08 03:05:00|4765.3|4761.3|4739.3|4735.3|4766.3|4762.3|4738.3|4734.3|1430
1654657800000|2022-06-08 03:10:00|4740.3|4736.3|4722.8|4718.8|4742.3|4738.3|4711.8|4707.8|1903
1654658100000|2022-06-08 03:15:00|4722.3|4718.3|4711.8|4707.8|4738.3|4734.3|4711.3|4707.3|1811
1654658400000|2022-06-08 03:20:00|4711.3|4707.3|4730.3|4726.3|4735.3|4731.3|4708.8|4704.8|1532
1654658700000|2022-06-08 03:25:00|4730.8|4726.8|4728.8|4724.8|4731.3|4727.3|4711.8|4707.8|1089
1654659000000|2022-06-08 03:30:00|4728.3|4724.3|4728.3|4724.3|4734.3|4730.3|4723.3|4719.3|397
1654659300000|2022-06-08 03:35:00|4729.3|4725.3|4743.3|4739.3|4743.3|4739.3|4729.3|4725.3|370
1654659600000|2022-06-08 03:40:00|4743.8|4739.8|4740.3|4736.3|4744.3|4740.3|4736.3|4732.3|320
1654659900000|2022-06-08 03:45:00|4739.8|4735.8|4754.3|4750.3|4757.3|4753.3|4739.8|4735.8|312
1654660200000|2022-06-08 03:50:00|4753.8|4749.8|4750.8|4746.8|4758.3|4754.3|4750.3|4746.3|268
1654660500000|2022-06-08 03:55:00|4750.3|4746.3|4753.3|4749.3|4757.3|4753.3|4750.3|4746.3|186
1654660800000|2022-06-08 04:00:00|4755.6|4746.6|4755.4|4746.4|4756.2|4747.2|4754.7|4745.7|0
1654661100000|2022-06-08 04:05:00|4755.2|4746.2|4754.7|4745.7|4756.1|4747.1|4754.7|4745.7|0
1654661400000|2022-06-08 04:10:00|4755|4746|4755.1|4746.1|4755.3|4746.3|4754.2|4745.2|0
1654661700000|2022-06-08 04:15:00|4755|4746|4756|4747|4758.5|4749.5|4754.8|4745.8|0
1654662000000|2022-06-08 04:20:00|4756.2|4747.2|4758.4|4749.4|4759.6|4750.6|4756.2|4747.2|0
1654662300000|2022-06-08 04:25:00|4758.5|4749.5|4760.6|4751.6|4760.9|4751.9|4758.2|4749.2|0
1654662600000|2022-06-08 04:30:00|4760.7|4751.7|4761.7|4752.7|4762.6|4753.6|4760.6|4751.6|0
1654662900000|2022-06-08 04:35:00|4761.6|4752.6|4761|4752|4761.9|4752.9|4760.3|4751.3|0
1654663200000|2022-06-08 04:40:00|4761.3|4752.3|4761.5|4752.5|4762.1|4753.1|4760.8|4751.8|0
1654663500000|2022-06-08 04:45:00|4761.6|4752.6|4764.1|4755.1|4764.4|4755.4|4761.6|4752.6|0
1654663800000|2022-06-08 04:50:00|4763.9|4754.9|4757.2|4748.2|4763.9|4754.9|4756.9|4747.9|0
1654664100000|2022-06-08 04:55:00|4757.4|4748.4|4753.3|4744.3|4757.5|4748.5|4752.8|4743.8|0
1654664400000|2022-06-08 05:00:00|4752.8|4743.8|4748.8|4744.8|4754.8|4750.8|4734.3|4730.3|1857
1654664700000|2022-06-08 05:05:00|4748.3|4744.3|4773.3|4769.3|4773.3|4769.3|4747.3|4743.3|1099
1654665000000|2022-06-08 05:10:00|4772.3|4768.3|4769.3|4765.3|4783.3|4779.3|4769.3|4765.3|1174
1654665300000|2022-06-08 05:15:00|4769.8|4765.8|4740.3|4736.3|4770.3|4766.3|4739.3|4735.3|1103
1654665600000|2022-06-08 05:20:00|4740.8|4736.8|4735.8|4731.8|4753.8|4749.8|4731.3|4727.3|853
1654665900000|2022-06-08 05:25:00|4736.3|4732.3|4737.3|4733.3|4743.3|4739.3|4730.8|4726.8|699
1654666200000|2022-06-08 05:30:00|4735.8|4731.8|4738.8|4734.8|4747.3|4743.3|4733.3|4729.3|311
1654666500000|2022-06-08 05:35:00|4738.3|4734.3|4751.3|4747.3|4751.8|4747.8|4731.8|4727.8|534
1654666800000|2022-06-08 05:40:00|4750.8|4746.8|4758.8|4754.8|4764.3|4760.3|4748.3|4744.3|684
1654667100000|2022-06-08 05:45:00|4759.3|4755.3|4771.3|4767.3|4773.8|4769.8|4757.3|4753.3|591
1654667400000|2022-06-08 05:50:00|4772.3|4768.3|4767.8|4763.8|4779.3|4775.3|4765.3|4761.3|585
1654667700000|2022-06-08 05:55:00|4767.3|4763.3|4771.8|4767.8|4773.8|4769.8|4760.8|4756.8|507
1654668000000|2022-06-08 06:00:00|4772.3|4768.3|4766.3|4762.3|4772.8|4768.8|4760.3|4756.3|442
1654668300000|2022-06-08 06:05:00|4765.8|4761.8|4774.3|4770.3|4775.3|4771.3|4762.8|4758.8|464
1654668600000|2022-06-08 06:10:00|4773.8|4769.8|4771.3|4767.3|4777.3|4773.3|4766.3|4762.3|633
1654668900000|2022-06-08 06:15:00|4770.8|4766.8|4773.3|4769.3|4775.3|4771.3|4764.3|4760.3|782
1654669200000|2022-06-08 06:20:00|4773.8|4769.8|4785.3|4781.3|4786.3|4782.3|4771.8|4767.8|881
1654669500000|2022-06-08 06:25:00|4784.3|4780.3|4782.3|4778.3|4789.3|4785.3|4777.3|4773.3|747
1654669800000|2022-06-08 06:30:00|4781.8|4777.8|4782.8|4778.8|4789.3|4785.3|4780.3|4776.3|458
1654670100000|2022-06-08 06:35:00|4782.3|4778.3|4779.8|4775.8|4788.3|4784.3|4779.8|4775.8|373
1654670400000|2022-06-08 06:40:00|4779.3|4775.3|4783.3|4779.3|4786.3|4782.3|4773.3|4769.3|440
1654670700000|2022-06-08 06:45:00|4783.8|4779.8|4788.3|4784.3|4789.8|4785.8|4781.8|4777.8|389
1654671000000|2022-06-08 06:50:00|4787.3|4783.3|4788.3|4784.3|4791.3|4787.3|4781.3|4777.3|583
1654671300000|2022-06-08 06:55:00|4787.8|4783.8|4791.8|4787.8|4793.3|4789.3|4786.3|4782.3|554
1654671600000|2022-06-08 07:00:00|4790.3|4786.3|4795.3|4791.3|4796.3|4792.3|4788.3|4784.3|784
1654671900000|2022-06-08 07:05:00|4795.8|4791.8|4793.3|4789.3|4802.8|4798.8|4787.3|4783.3|1142
1654672200000|2022-06-08 07:10:00|4792.8|4788.8|4801.3|4797.3|4802.3|4798.3|4787.3|4783.3|1126
1654672500000|2022-06-08 07:15:00|4800.8|4796.8|4809.3|4805.3|4813.3|4809.3|4799.3|4795.3|1224
1654672800000|2022-06-08 07:20:00|4809.8|4805.8|4815.3|4811.3|4815.3|4811.3|4806.3|4802.3|808
1654673100000|2022-06-08 07:25:00|4814.8|4810.8|4816.3|4812.3|4818.3|4814.3|4812.3|4808.3|767
1654673400000|2022-06-08 07:30:00|4815.8|4811.8|4821.3|4817.3|4821.8|4817.8|4813.8|4809.8|558
1654673700000|2022-06-08 07:35:00|4820.3|4816.3|4827.3|4823.3|4829.8|4825.8|4820.3|4816.3|1473
1654674000000|2022-06-08 07:40:00|4826.8|4822.8|4832.3|4828.3|4834.3|4830.3|4826.8|4822.8|1006
1654674300000|2022-06-08 07:45:00|4831.3|4827.3|4824.8|4820.8|4836.3|4832.3|4824.8|4820.8|907
1654674600000|2022-06-08 07:50:00|4825.8|4821.8|4813.3|4809.3|4827.3|4823.3|4811.3|4807.3|1254
1654674900000|2022-06-08 07:55:00|4814.3|4810.3|4817.8|4813.8|4820.3|4816.3|4812.8|4808.8|950
1654675200000|2022-06-08 08:00:00|4817.3|4813.3|4818.8|4814.8|4822.8|4818.8|4806.3|4802.3|716
1654675500000|2022-06-08 08:05:00|4818.3|4814.3|4819.3|4815.3|4826.8|4822.8|4810.3|4806.3|724
1654675800000|2022-06-08 08:10:00|4820.3|4816.3|4814.8|4810.8|4821.3|4817.3|4806.8|4802.8|864
1654676100000|2022-06-08 08:15:00|4815.3|4811.3|4821.3|4817.3|4823.3|4819.3|4811.3|4807.3|595
1654676400000|2022-06-08 08:20:00|4821.8|4817.8|4816.3|4812.3|4822.3|4818.3|4815.3|4811.3|560
1654676700000|2022-06-08 08:25:00|4816.8|4812.8|4820.8|4816.8|4824.3|4820.3|4816.3|4812.3|560
1654677000000|2022-06-08 08:30:00|4825.8|4817.1|4824.5|4815.5|4826.8|4817.8|4821.9|4812.9|0
1654677300000|2022-06-08 08:35:00|4824.2|4815.2|4825.3|4816.3|4827.9|4818.9|4824.2|4815.2|0
1654677600000|2022-06-08 08:40:00|4825|4816|4830.3|4821.3|4830.3|4821.3|4823.5|4814.5|0
1654677900000|2022-06-08 08:45:00|4830.5|4821.5|4825.1|4816.1|4833|4824|4824|4815|0
1654678200000|2022-06-08 08:50:00|4825.3|4816.3|4825.3|4816.3|4827|4818|4821.5|4812.5|0
1654678500000|2022-06-08 08:55:00|4825.2|4816.2|4823.3|4814.3|4825.2|4816.2|4821|4812|0
1654678800000|2022-06-08 09:00:00|4823|4814|4820|4811|4824.5|4815.5|4820|4811|0
1654679100000|2022-06-08 09:05:00|4820.1|4811.1|4815.4|4806.4|4820.5|4811.5|4814.9|4805.9|0
1654679400000|2022-06-08 09:10:00|4815.5|4806.5|4818.5|4809.5|4819.8|4810.8|4813.1|4804.1|0
1654679700000|2022-06-08 09:15:00|4818.6|4809.6|4808.8|4795.8|4819.4|4810.4|4808.8|4793.8|105
1654680000000|2022-06-08 09:20:00|4807.8|4796.8|4809.8|4801.8|4815.8|4803.8|4803.8|4795.8|24
1654680300000|2022-06-08 09:25:00|4810.8|4802.8|4809.8|4802.8|4812.8|4804.8|4808.8|4800.8|58
1654680600000|2022-06-08 09:30:00|4810.8|4803.8|4815.8|4807.8|4816.8|4809.8|4809.8|4803.8|55
1654680900000|2022-06-08 09:35:00|4814.8|4808.8|4818.8|4810.8|4821.8|4813.8|4812.8|4805.8|96
1654681200000|2022-06-08 09:40:00|4817.8|4809.8|4823.8|4815.8|4826.8|4815.8|4815.8|4807.8|41
1654681500000|2022-06-08 09:45:00|4822.8|4814.8|4821.8|4813.8|4823.8|4815.8|4820.8|4812.8|76
1654681800000|2022-06-08 09:50:00|4820.8|4812.8|4818.8|4809.8|4823.8|4813.8|4815.8|4806.8|46
1654682100000|2022-06-08 09:55:00|4817.8|4810.8|4811.8|4804.8|4817.8|4810.8|4809.8|4801.8|14
1654682400000|2022-06-08 10:00:00|4809.8|4802.8|4812.8|4804.8|4812.8|4804.8|4807.8|4798.8|18
1654682700000|2022-06-08 10:05:00|4811.8|4803.8|4815.8|4804.8|4815.8|4805.8|4808.8|4799.8|45
1654683000000|2022-06-08 10:10:00|4814.8|4807.8|4816.8|4804.8|4819.8|4810.8|4810.8|4802.8|24
1654683300000|2022-06-08 10:15:00|4817.8|4805.8|4813.8|4805.8|4818.8|4807.8|4808.8|4800.8|15
1654683600000|2022-06-08 10:20:00|4814.8|4806.8|4813.8|4804.8|4814.8|4806.8|4809.8|4802.8|16
1654683900000|2022-06-08 10:25:00|4812.8|4803.8|4814.8|4804.8|4814.8|4807.8|4812.8|4803.8|6
1654684200000|2022-06-08 10:30:00|4813.8|4805.8|4817.8|4809.8|4819.8|4811.8|4812.8|4804.8|37
1654684500000|2022-06-08 10:35:00|4818.8|4810.8|4822.8|4812.8|4822.8|4812.8|4817.8|4810.8|8
1654684800000|2022-06-08 10:40:00|4821.8|4811.8|4817.8|4809.8|4822.8|4812.8|4817.8|4809.8|9
1654685100000|2022-06-08 10:45:00|4816.8|4808.8|4822.8|4810.8|4823.8|4814.8|4816.8|4808.8|23
1654685400000|2022-06-08 10:50:00|4821.8||4824.8||4824.8||4820.8||1
1654685700000|2022-06-08 10:55:00|4823.8|4811.8|4822.8|4812.8|4824.8|4814.8|4821.8|4811.8|4
1654686000000|2022-06-08 11:00:00|4820.8|4811.8|4818.8|4809.8|4820.8|4811.8|4815.8|4804.8|10
1654686300000|2022-06-08 11:05:00|4819.8|4810.8|4818.8|4808.8|4819.8|4810.8|4816.8|4808.8|5
1654686600000|2022-06-08 11:10:00|4820.8|4809.8|4824.8|4815.8|4826.8|4818.8|4820.8|4808.8|7
1654686900000|2022-06-08 11:15:00|4825.8|4816.8|4825.8|4815.8|4825.8|4816.8|4822.8|4814.8|4
1654687200000|2022-06-08 11:20:00|4824.8|4817.8|4820.8|4812.8|4825.8|4817.8|4819.8|4810.8|4
1654687500000|2022-06-08 11:25:00||4811.8||4812.8||4813.8||4810.8|2
1654687800000|2022-06-08 11:30:00|4822.8|4811.8|4824.8|4813.8|4825.8|4817.8|4822.8|4811.8|3
1654688100000|2022-06-08 11:35:00|4823.8|4814.8|4820.8|4812.8|4824.8|4814.8|4819.8|4810.8|7
1654688400000|2022-06-08 11:40:00|4818.8|4811.8|4821.8|4814.8|4821.8|4814.8|4817.8|4806.8|144
1654688700000|2022-06-08 11:45:00|4820.8|4811.8|4810.8|4802.8|4820.8|4811.8|4810.8|4802.8|39
1654689000000|2022-06-08 11:50:00|4809.8|4800.8|4809.8|4799.8|4812.8|4804.8|4806.8|4799.8|32
1654689300000|2022-06-08 11:55:00|4808.8|4798.8|4806.8|4798.8|4808.8|4801.8|4805.8|4797.8|51
1654689600000|2022-06-08 12:00:00|4805.8|4797.8|4809.8|4801.8|4811.8|4802.8|4805.8|4797.8|25
1654689900000|2022-06-08 12:05:00|4808.8|4800.8|4808.8|4799.8|4812.8|4802.8|4806.8|4799.8|20
1654690200000|2022-06-08 12:10:00|4807.8|4800.8|4808.8|4798.8|4810.8|4801.8|4805.8|4797.8|18
1654690500000|2022-06-08 12:15:00|4805.8|4797.8|4806.8|4797.8|4806.8|4798.8|4803.8|4795.8|12
1654690800000|2022-06-08 12:20:00|4805.8|4798.8|4805.8|4797.8|4806.8|4798.8|4803.8|4795.8|25
1654691100000|2022-06-08 12:25:00|4804.8|4796.8|4808.8|4799.8|4809.8|4802.8|4801.8|4793.8|85
1654691400000|2022-06-08 12:30:00|4807.8|4797.8|4796.8|4787.8|4807.8|4798.8|4793.8|4785.8|42
1654691700000|2022-06-08 12:35:00|4795.8|4786.8|4797.8|4789.8|4799.8|4791.8|4794.8|4786.8|46
1654692000000|2022-06-08 12:40:00|4796.8|4788.8|4806.8|4796.8|4806.8|4797.8|4795.8|4787.8|15
1654692300000|2022-06-08 12:45:00|4805.8|4795.8|4808.8|4797.8|4809.8|4798.8|4803.8|4795.8|15
1654692600000|2022-06-08 12:50:00|4807.8|4798.8|4799.8|4789.8|4810.8|4801.8|4798.8|4789.8|17
1654692900000|2022-06-08 12:55:00|4800.8|4790.8|4799.8|4792.8|4806.8|4796.8|4799.8|4790.8|29
1654693200000|2022-06-08 13:00:00|4800.8|4793.8|4801.8|4792.8|4805.8|4795.8|4797.8|4790.8|38
1654693500000|2022-06-08 13:05:00|4800.8|4791.8|4802.8|4794.8|4804.8|4795.8|4799.8|4790.8|21
1654693800000|2022-06-08 13:10:00|4801.8|4793.8|4803.8|4795.8|4806.8|4797.8|4799.8|4791.8|26
1654694100000|2022-06-08 13:15:00|4802.8|4796.8|4800.8|4792.8|4804.8|4797.8|4799.8|4790.8|24
1654694400000|2022-06-08 13:20:00|4799.8|4793.8|4807.8|4796.8|4807.8|4796.8|4799.8|4791.8|15
1654694700000|2022-06-08 13:25:00|4806.8|4795.8|4805.8|4794.8|4806.8|4799.8|4802.8|4793.8|53
1654695000000|2022-06-08 13:30:00|4804.8|4795.8|4792.8|4782.8|4805.8|4795.8|4774.8|4765.8|286
1654695300000|2022-06-08 13:35:00|4790.8|4781.8|4807.8|4798.8|4807.8|4800.8|4783.8|4773.8|175
1654695600000|2022-06-08 13:40:00|4809.8|4797.8|4791.8|4779.8|4809.8|4798.8|4787.8|4779.8|257
1654695900000|2022-06-08 13:45:00|4790.8|4780.8|4815.8|4807.8|4819.8|4810.8|4787.8|4778.8|131
1654696200000|2022-06-08 13:50:00|4814.8|4804.8|4830.8|4823.8|4830.8|4823.8|4813.8|4804.8|168
1654696500000|2022-06-08 13:55:00|4829.8|4822.8|4836.8|4828.8|4842.8|4833.8|4827.8|4819.8|105
1654696800000|2022-06-08 14:00:00|4835.8|4825.8|4833.8|4824.8|4836.8|4827.8|4816.8|4807.8|145
1654697100000|2022-06-08 14:05:00|4834.8|4823.8|4833.8|4825.8|4840.8|4829.8|4828.8|4820.8|106
1654697400000|2022-06-08 14:10:00|4834.8|4824.8|4811.8|4801.8|4836.8|4826.8|4808.8|4797.8|230
1654697700000|2022-06-08 14:15:00|4810.8|4799.8|4803.8|4793.8|4811.8|4802.8|4794.8|4784.8|132
1654698000000|2022-06-08 14:20:00|4804.8|4794.8|4821.8|4812.8|4823.8|4814.8|4802.8|4793.8|123
1654698300000|2022-06-08 14:25:00|4820.8|4811.8|4796.8|4787.8|4823.8|4811.8|4795.8|4786.8|123
1654698600000|2022-06-08 14:30:00|4795.8|4786.8|4802.8|4793.8|4807.8|4797.8|4795.8|4785.8|23
1654698900000|2022-06-08 14:35:00|4803.8|4794.8|4809.8|4800.8|4813.8|4805.8|4801.8|4791.8|34
1654699200000|2022-06-08 14:40:00|4808.8|4799.8|4809.8|4799.8|4818.8|4810.8|4800.8|4792.8|146
1654699500000|2022-06-08 14:45:00|4808.8|4800.8|4815.8|4808.8|4821.8|4813.8|4808.8|4799.8|111
1654699800000|2022-06-08 14:50:00|4817.8|4807.8|4826.8|4818.8|4828.8|4820.8|4817.8|4807.8|122
1654700100000|2022-06-08 14:55:00|4825.8|4817.8|4816.8|4809.8|4826.8|4818.8|4814.8|4806.8|124
1654700400000|2022-06-08 15:00:00|4818.8|4810.8|4811.8|4802.8|4818.8|4810.8|4808.8|4799.8|71
1654700700000|2022-06-08 15:05:00|4812.8|4803.8|4825.8|4817.8|4826.8|4817.8|4812.8|4802.8|102
1654701000000|2022-06-08 15:10:00|4824.8|4816.8|4846.8|4838.8|4846.8|4838.8|4822.8|4813.8|162
1654701300000|2022-06-08 15:15:00|4847.8|4839.8|4854.8|4845.8|4861.8|4853.8|4846.8|4837.8|179
1654701600000|2022-06-08 15:20:00|4853.8|4844.8|4849.8|4838.8|4857.8|4848.8|4845.8|4837.8|102
1654701900000|2022-06-08 15:25:00|4850.8|4839.8|4855.8|4846.8|4856.8|4849.8|4849.8|4838.8|49
1654702200000|2022-06-08 15:30:00|4856.8|4847.8|4866.8|4856.8|4867.8|4860.8|4855.8|4845.8|61
1654702500000|2022-06-08 15:35:00|4865.8|4857.8|4877.8|4868.8|4877.8|4868.8|4862.8|4853.8|102
1654702800000|2022-06-08 15:40:00|4878.8|4867.8|4875.8|4865.8|4884.8|4876.8|4873.8|4862.8|136
1654703100000|2022-06-08 15:45:00|4874.8|4866.8|4883.8|4873.8|4884.8|4876.8|4874.8|4865.8|75
1654703400000|2022-06-08 15:50:00|4884.8|4874.8|4886.8|4878.8|4888.8|4880.8|4881.8|4873.8|69
1654703700000|2022-06-08 15:55:00|4885.8|4877.8|4882.8|4873.8|4887.8|4879.8|4879.8|4871.8|97
1654704000000|2022-06-08 16:00:00|4880.8|4872.8|4889.8|4878.8|4889.8|4881.8|4874.8|4866.8|175
1654704300000|2022-06-08 16:05:00|4887.8|4879.8|4883.8|4875.8|4889.8|4881.8|4880.8|4871.8|181
1654704600000|2022-06-08 16:10:00|4882.8|4876.8|4879.8|4870.8|4888.8|4878.8|4877.8|4868.8|86
1654704900000|2022-06-08 16:15:00|4873.8|4869.8|4874.8|4866.8|4879.8|4869.8|4868.8|4857.8|24
1654705200000|2022-06-08 16:20:00|4875.8|4867.8|4853.8|4843.8|4878.8|4867.8|4847.8|4838.8|55
1654705500000|2022-06-08 16:25:00|4851.8|4844.8|4850.8|4840.8|4853.8|4845.8|4835.8|4826.8|68
1654705800000|2022-06-08 16:30:00|4849.8|4839.8|4841.8|4830.8|4850.8|4841.8|4839.8|4829.8|42
1654706100000|2022-06-08 16:35:00|4839.8|4829.8|4834.8|4820.8|4842.8|4831.8|4834.8|4820.8|48
1654706400000|2022-06-08 16:40:00|4832.8|4822.8|4823.8|4812.8|4832.8|4824.8|4821.8|4812.8|80
1654706700000|2022-06-08 16:45:00|4822.8|4813.8|4838.8|4826.8|4838.8|4829.8|4820.8|4810.8|41
1654707000000|2022-06-08 16:50:00|4837.8|4828.8|4844.8|4835.8|4844.8|4836.8|4835.8|4825.8|44
1654707300000|2022-06-08 16:55:00|4843.8|4834.8|4856.8|4847.8|4856.8|4848.8|4842.8|4832.8|27
1654707600000|2022-06-08 17:00:00|4855.8|4846.8|4854.8|4843.8|4866.8|4856.8|4849.8|4839.8|70
1654707900000|2022-06-08 17:05:00|4853.8|4847.8|4860.8|4852.8|4864.8|4855.8|4850.8|4839.8|52
1654708200000|2022-06-08 17:10:00|4861.8|4851.8|4855.8|4848.8|4866.8|4858.8|4855.8|4848.8|54
1654708500000|2022-06-08 17:15:00|4857.8|4846.8|4849.8|4840.8|4858.8|4846.8|4841.8|4834.8|99
1654708800000|2022-06-08 17:20:00|4848.8|4839.8|4851.8|4842.8|4853.8|4844.8|4846.8|4838.8|39
1654709100000|2022-06-08 17:25:00|4850.8|4843.8|4843.8|4834.8|4852.8|4844.8|4841.8|4834.8|44
1654709400000|2022-06-08 17:30:00|4844.8|4835.8|4839.8|4829.8|4844.8|4836.8|4834.8|4827.8|47
1654709700000|2022-06-08 17:35:00|4838.8|4830.8|4828.8|4818.8|4839.8|4830.8|4828.8|4818.8|63
1654710000000|2022-06-08 17:40:00|4827.8|4817.8|4843.8|4833.8|4844.8|4833.8|4826.8|4817.8|29
1654710300000|2022-06-08 17:45:00|4844.8|4831.8|4848.8|4837.8|4850.8|4838.8|4836.8|4825.8|30
1654710600000|2022-06-08 17:50:00|4849.8|4836.8|4849.8|4840.8|4850.8|4841.8|4835.8|4827.8|35
1654710900000|2022-06-08 17:55:00|4848.8|4839.8|4853.8|4843.8|4857.8|4849.8|4847.8|4836.8|47
1654711200000|2022-06-08 18:00:00|4856.8|4845.8|4867.8|4858.8|4869.8|4860.8|4855.8|4845.8|45
1654711500000|2022-06-08 18:05:00|4868.8|4859.8|4874.8|4865.8|4874.8|4865.8|4866.8|4858.8|58
1654711800000|2022-06-08 18:10:00|4873.8|4863.8|4890.8|4883.8|4890.8|4883.8|4871.8|4861.8|193
1654712100000|2022-06-08 18:15:00|4892.8|4882.8|4893.8|4881.8|4895.8|4886.8|4887.8|4877.8|103
1654712400000|2022-06-08 18:20:00|4892.8|4882.8|4894.8|4884.8|4898.8|4890.8|4892.8|4882.8|47
1654712700000|2022-06-08 18:25:00|4893.8|4883.8|4894.8|4885.8|4897.8|4888.8|4879.8|4871.8|47
1654713000000|2022-06-08 18:30:00|4893.8|4884.8|4896.8|4887.8|4898.8|4891.8|4892.8|4883.8|51
1654713300000|2022-06-08 18:35:00|4895.8|4888.8|4895.8|4884.8|4907.8|4896.8|4890.8|4880.8|70
1654713600000|2022-06-08 18:40:00|4894.8|4883.8|4904.8|4894.8|4905.8|4896.8|4893.8|4882.8|51
1654713900000|2022-06-08 18:45:00|4906.8|4892.8|4909.8|4894.8|4913.8|4905.8|4904.8|4892.8|60
1654714200000|2022-06-08 18:50:00|4908.8|4897.8|4899.8|4888.8|4910.8|4898.8|4895.8|4885.8|129
1654714500000|2022-06-08 18:55:00|4897.8|4889.8|4893.1|4884.1|4900.8|4889.8|4890.8|4880.8|34
1654714800000|2022-06-08 19:00:00|4893.2|4884.2|4895|4886|4899|4890|4890|4881|0
1654715100000|2022-06-08 19:05:00|4894.9|4885.9|4893.1|4884.1|4899|4890|4890.2|4881.2|0
1654715400000|2022-06-08 19:10:00|4893|4884|4901.3|4892.3|4902.6|4893.6|4891.2|4882.2|0
1654715700000|2022-06-08 19:15:00|4901.4|4892.4|4905|4896|4906.1|4897.1|4901|4892|0
1654716000000|2022-06-08 19:20:00|4904.8|4895.8|4908.6|4899.6|4912|4903|4904.7|4895.7|0
1654716300000|2022-06-08 19:25:00|4908.7|4899.7|4927.3|4918.3|4928.6|4919.6|4908.7|4899.7|0
1654716600000|2022-06-08 19:30:00|4927.4|4918.4|4929.4|4920.4|4930.5|4921.5|4921.7|4912.7|0
1654716900000|2022-06-08 19:35:00|4929.3|4920.3|4927|4918|4931.1|4922.1|4925.8|4916.8|0
1654717200000|2022-06-08 19:40:00|4926.5|4917.5|4927.8|4918.8|4927.8|4918.8|4920.4|4911.4|0
1654717500000|2022-06-08 19:45:00|4928.1|4919.1|4918.3|4909.3|4928.1|4919.1|4918.3|4909.3|0
1654717800000|2022-06-08 19:50:00|4918.8|4909.8|4917.4|4908.4|4923.3|4914.3|4916.1|4907.1|0
1654718100000|2022-06-08 19:55:00|4917.5|4908.5|4918.9|4909.9|4919.6|4910.6|4914.6|4905.6|0
1654718400000|2022-06-08 20:00:00|4918.6|4909.6|4915.6|4906.6|4921|4912|4914.9|4905.9|0
1654718700000|2022-06-08 20:05:00|4915.5|4906.5|4918.1|4909.1|4918.9|4909.9|4914.6|4905.6|0
1654719000000|2022-06-08 20:10:00|4917.8|4908.8|4921.8|4912.8|4921.8|4912.8|4916.5|4907.5|0
1654719300000|2022-06-08 20:15:00|4921.5|4912.5|4919.1|4910.1|4921.8|4912.8|4917.5|4908.5|0
1654719600000|2022-06-08 20:20:00|4919|4910|4920.2|4911.2|4920.9|4911.9|4918.4|4909.4|0
1654719900000|2022-06-08 20:25:00|4919.9|4910.9|4920.2|4911.2|4920.9|4911.9|4919.8|4910.8|0
1654720200000|2022-06-08 20:30:00|4920.5|4911.5|4921.3|4912.3|4922|4913|4920|4911|0
1654720500000|2022-06-08 20:35:00|4921.6|4912.6|4920.9|4911.9|4922.2|4913.2|4920.6|4911.6|0
1654720800000|2022-06-08 20:40:00|4920.6|4911.6|4919.8|4910.8|4920.6|4911.6|4919.1|4910.1|0
1654721100000|2022-06-08 20:45:00|4920.2|4911.2|4918.8|4909.8|4920.2|4911.2|4918.8|4909.8|0
1654721400000|2022-06-08 20:50:00|4919.1|4910.1|4898.4|4889.4|4919.3|4910.3|4898.4|4889.4|0
1654721700000|2022-06-08 20:55:00|4898.7|4889.7|4889.7|4880.7|4899.1|4890.1|4889.4|4880.4|0
1654722000000|2022-06-08 21:00:00|4890|4881|4890.4|4881.4|4890.5|4881.5|4889.4|4880.4|0
1654722300000|2022-06-08 21:05:00|4890.5|4881.5|4891.3|4882.3|4891.3|4882.3|4890.3|4881.3|0
1654722600000|2022-06-08 21:10:00|4891.4|4882.4|4891.3|4882.3|4891.5|4882.5|4891.3|4882.3|0
1654722900000|2022-06-08 21:15:00|4891.6|4882.6|4891.4|4882.4|4891.7|4882.7|4891.4|4882.4|0
1654723200000|2022-06-08 21:20:00|4891.6|4882.6|4891|4882|4891.6|4882.6|4890.6|4881.6|0
1654723500000|2022-06-08 21:25:00|4890.9|4881.9|4891.2|4882.2|4891.2|4882.2|4890.8|4881.8|0
1654723800000|2022-06-08 21:30:00|4891|4882|4890.1|4881.1|4891|4882|4890.1|4881.1|0
1654724100000|2022-06-08 21:35:00|4891|4882|4893.7|4884.7|4894.2|4885.2|4890.5|4881.5|0
1654724700000|2022-06-08 21:45:00|4894.5|4885.5|4894.3|4885.3|4894.5|4885.5|4894.1|4885.1|0
1654725000000|2022-06-08 21:50:00|4894.5|4885.5|4894.7|4885.7|4894.9|4885.9|4894.5|4885.5|0
1654725300000|2022-06-08 21:55:00|4894.9|4885.9|4895.7|4886.7|4895.8|4886.8|4894.5|4885.5|0
1654725600000|2022-06-08 22:00:00|4894.5|4885.5|4891|4882|4895.3|4886.3|4891|4882|0
1654725900000|2022-06-08 22:05:00|4891.3|4882.3|4892.8|4883.8|4892.8|4883.8|4891.3|4882.3|0
1654726200000|2022-06-08 22:10:00|4892.6|4883.6|4893.8|4884.8|4894.2|4885.2|4892.1|4883.1|0
1654726500000|2022-06-08 22:15:00|4894.1|4885.1|4891.9|4882.9|4894.9|4885.9|4891.7|4882.7|0
1654726800000|2022-06-08 22:20:00|4892|4883|4893.8|4884.8|4895.2|4886.2|4892|4883|0
1654727100000|2022-06-08 22:25:00|4894|4885|4895.9|4886.9|4896.7|4887.7|4894|4885|0
1654727400000|2022-06-08 22:30:00|4896.3|4887.3|4897.5|4888.5|4898.1|4889.1|4896.3|4887.3|0
1654727700000|2022-06-08 22:35:00|4897.3|4888.3|4897.4|4888.4|4897.8|4888.8|4895.7|4886.7|0
1654728000000|2022-06-08 22:40:00|4897.6|4888.6|4901.1|4892.1|4901.5|4892.5|4897.4|4888.4|0
1654728300000|2022-06-08 22:45:00|4900.9|4891.9|4901.5|4892.5|4901.5|4892.5|4900.4|4891.4|0
1654728600000|2022-06-08 22:50:00|4901.1|4892.1|4902.4|4893.4|4902.4|4893.4|4901.1|4892.1|0
1654728900000|2022-06-08 22:55:00|4902.7|4893.7|4902.9|4893.9|4903.6|4894.6|4902|4893|0
1654729200000|2022-06-08 23:00:00|4903.1|4894.1|4903.2|4894.2|4904.2|4895.2|4902.2|4893.2|0
1654729500000|2022-06-08 23:05:00|4903|4894|4903.3|4894.3|4904.4|4895.4|4902.8|4893.8|0
1654729800000|2022-06-08 23:10:00|4903.5|4894.5|4904.4|4895.4|4904.4|4895.4|4903.3|4894.3|0
1654730100000|2022-06-08 23:15:00|4904.7|4895.7|4904.6|4895.6|4904.7|4895.7|4904.2|4895.2|0
1654730400000|2022-06-08 23:20:00|4904.8|4895.8|4903.8|4894.8|4905|4896|4903.8|4894.8|0
1654730700000|2022-06-08 23:25:00|4903.7|4894.7|4902.1|4893.1|4903.7|4894.7|4901.4|4892.4|0
1654731000000|2022-06-08 23:30:00|4902.3|4893.3|4904.5|4895.5|4905.2|4896.2|4901.9|4892.9|0
1654731300000|2022-06-08 23:35:00|4904.3|4895.3|4897.1|4888.1|4904.8|4895.8|4897.1|4888.1|0
1654731600000|2022-06-08 23:40:00|4897.3|4888.3|4899|4890|4899.5|4890.5|4896.1|4887.1|0
1654731900000|2022-06-08 23:45:00|4898.8|4889.8|4900.3|4891.3|4900.3|4891.3|4898.8|4889.8|0
1654732200000|2022-06-08 23:50:00|4900.6|4891.6|4897.6|4888.6|4900.6|4891.6|4897.2|4888.2|0
1654732500000|2022-06-08 23:55:00|4897.7|4888.7|4899.4|4890.4|4899.4|4890.4|4897|4888|0
1654732800000|2022-06-09 00:00:00|4899.7|4890.7|4896.1|4887.1|4904.3|4895.3|4895.7|4886.7|0
1654733100000|2022-06-09 00:05:00|4895.8|4886.8|4896.8|4887.8|4898.6|4889.6|4895|4886|0
1654733400000|2022-06-09 00:10:00|4897.1|4888.1|4896.1|4887.1|4898.6|4889.6|4894.7|4885.7|0
1654733700000|2022-06-09 00:15:00|4896.3|4887.3|4893.4|4884.4|4897.2|4888.2|4890.7|4881.7|0
1654734000000|2022-06-09 00:20:00|4893.5|4884.5|4898.7|4889.7|4899.6|4890.6|4891.4|4882.4|0
1654734300000|2022-06-09 00:25:00|4898.8|4889.8|4899.5|4890.5|4899.9|4890.9|4897.9|4888.9|0
1654734600000|2022-06-09 00:30:00|4899.7|4890.7|4898.8|4889.8|4900.4|4891.4|4896.6|4887.6|0
1654734900000|2022-06-09 00:35:00|4899.1|4890.1|4894.2|4885.2|4899.9|4890.9|4892.7|4883.7|0
1654735200000|2022-06-09 00:40:00|4894.1|4885.1|4888.9|4879.9|4894.2|4885.2|4887.1|4878.1|0
1654735500000|2022-06-09 00:45:00|4888.6|4879.6|4891.2|4882.2|4891.6|4882.6|4888.5|4879.5|0
1654735800000|2022-06-09 00:50:00|4891.4|4882.4|4890.9|4881.9|4892.5|4883.5|4890.2|4881.2|0
1654736100000|2022-06-09 00:55:00|4890.6|4881.6|4888.6|4879.6|4891.4|4882.4|4888.3|4879.3|0
1654736400000|2022-06-09 01:00:00|4888.9|4879.9|4892.6|4883.6|4896.1|4887.1|4887.4|4878.4|0
1654736700000|2022-06-09 01:05:00|4892.3|4883.3|4894.1|4885.1|4894.1|4885.1|4891.5|4882.5|0
1654737000000|2022-06-09 01:10:00|4893.8|4884.8|4892.7|4883.7|4897.2|4888.2|4892.3|4883.3|0
1654737300000|2022-06-09 01:15:00|4894.7|4885.7|4885.8|4881.8|4896.3|4892.3|4878.8|4874.8|521
1654737600000|2022-06-09 01:20:00|4886.3|4882.3|4873.8|4869.8|4892.3|4888.3|4867.8|4863.8|579
1654737900000|2022-06-09 01:25:00|4873.3|4869.3|4872.8|4868.8|4887.3|4883.3|4868.8|4864.8|560
1654738200000|2022-06-09 01:30:00|4874.8|4870.8|4897.3|4893.3|4906.3|4902.3|4866.8|4862.8|3551
1654738500000|2022-06-09 01:35:00|4897.8|4893.8|4826.3|4822.3|4902.8|4898.8|4822.3|4818.3|3260
1654738800000|2022-06-09 01:40:00|4825.8|4821.8|4818.3|4814.3|4856.3|4852.3|4818.3|4814.3|2745
1654739100000|2022-06-09 01:45:00|4818.8|4814.8|4809.3|4805.3|4823.8|4819.8|4789.3|4785.3|2584
1654739400000|2022-06-09 01:50:00|4808.8|4804.8|4824.8|4820.8|4828.3|4824.3|4799.3|4795.3|3775
1654739700000|2022-06-09 01:55:00|4824.3|4820.3|4816.3|4812.3|4839.3|4835.3|4811.8|4807.8|2594
1654740000000|2022-06-09 02:00:00|4815.8|4811.8|4809.8|4805.8|4824.8|4820.8|4802.3|4798.3|1678
1654740300000|2022-06-09 02:05:00|4809.3|4805.3|4810.3|4806.3|4825.3|4821.3|4806.8|4802.8|1410
1654740600000|2022-06-09 02:10:00|4810.8|4806.8|4829.8|4825.8|4836.3|4832.3|4809.8|4805.8|1724
1654740900000|2022-06-09 02:15:00|4830.3|4826.3|4818.3|4814.3|4830.3|4826.3|4806.3|4802.3|1306
1654741200000|2022-06-09 02:20:00|4816.8|4812.8|4773.8|4769.8|4819.3|4815.3|4773.8|4769.8|1445
1654741500000|2022-06-09 02:25:00|4773.3|4769.3|4746.3|4742.3|4776.8|4772.8|4745.8|4741.8|2414
1654741800000|2022-06-09 02:30:00|4746.8|4742.8|4736.8|4732.8|4766.8|4762.8|4734.3|4730.3|2686
1654742100000|2022-06-09 02:35:00|4737.3|4733.3|4759.3|4755.3|4759.3|4755.3|4735.3|4731.3|1878
1654742400000|2022-06-09 02:40:00|4758.8|4754.8|4773.3|4769.3|4775.3|4771.3|4758.8|4754.8|1654
1654742700000|2022-06-09 02:45:00|4774.3|4770.3|4781.8|4777.8|4787.3|4783.3|4765.3|4761.3|1050
1654743000000|2022-06-09 02:50:00|4781.3|4777.3|4771.3|4767.3|4783.3|4779.3|4759.3|4755.3|1190
1654743300000|2022-06-09 02:55:00|4770.8|4766.8|4776.8|4772.8|4779.8|4775.8|4752.8|4748.8|1304
1654743600000|2022-06-09 03:00:00|4776.3|4772.3|4784.8|4780.8|4792.3|4788.3|4768.3|4764.3|1046
1654743900000|2022-06-09 03:05:00|4785.3|4781.3|4778.8|4774.8|4785.8|4781.8|4776.8|4772.8|569
1654744200000|2022-06-09 03:10:00|4778.3|4774.3|4778.3|4774.3|4779.3|4775.3|4771.3|4767.3|499
1654744500000|2022-06-09 03:15:00|4777.8|4773.8|4775.3|4771.3|4779.3|4775.3|4759.3|4755.3|1191
1654744800000|2022-06-09 03:20:00|4775.8|4771.8|4775.8|4771.8|4783.3|4779.3|4765.8|4761.8|969
1654745100000|2022-06-09 03:25:00|4776.3|4772.3|4763.3|4759.3|4776.8|4772.8|4760.8|4756.8|632
1654745400000|2022-06-09 03:30:00|4762.8|4758.8|4745.3|4741.3|4768.8|4764.8|4744.8|4740.8|1297
1654745700000|2022-06-09 03:35:00|4746.3|4742.3|4760.8|4756.8|4765.8|4761.8|4744.8|4740.8|665
1654746000000|2022-06-09 03:40:00|4760.3|4756.3|4766.3|4762.3|4769.3|4765.3|4757.3|4753.3|408
1654746300000|2022-06-09 03:45:00|4767.3|4763.3|4770.8|4766.8|4771.3|4767.3|4763.3|4759.3|216
1654746600000|2022-06-09 03:50:00|4771.3|4767.3|4778.8|4774.8|4778.8|4774.8|4770.3|4766.3|185
1654746900000|2022-06-09 03:55:00|4778.3|4774.3|4777.8|4773.8|4781.3|4777.3|4776.8|4772.8|171
1654747200000|2022-06-09 04:00:00|4781.1|4772.1|4782.3|4773.3|4782.7|4773.7|4780.4|4771.4|0
1654747500000|2022-06-09 04:05:00|4782.4|4773.4|4780.3|4771.3|4782.6|4773.6|4780.3|4771.3|0
1654747800000|2022-06-09 04:10:00|4780.4|4771.4|4781|4772|4781.7|4772.7|4779.7|4770.7|0
1654748100000|2022-06-09 04:15:00|4781.1|4772.1|4781.3|4772.3|4782.2|4773.2|4780.8|4771.8|0
1654748400000|2022-06-09 04:20:00|4781.7|4772.7|4781.5|4772.5|4782.4|4773.4|4780.9|4771.9|0
1654748700000|2022-06-09 04:25:00|4781.9|4772.9|4781.7|4772.7|4782.5|4773.5|4781.2|4772.2|0
1654749000000|2022-06-09 04:30:00|4782|4773|4782.5|4773.5|4782.6|4773.6|4781.7|4772.7|0
1654749300000|2022-06-09 04:35:00|4782.2|4773.2|4780.7|4771.7|4782.2|4773.2|4780.7|4771.7|0
1654749600000|2022-06-09 04:40:00|4780.9|4771.9|4781.4|4772.4|4781.4|4772.4|4780.2|4771.2|0
1654749900000|2022-06-09 04:45:00|4781.1|4772.1|4782.1|4773.1|4782.1|4773.1|4779.9|4770.9|0
1654750200000|2022-06-09 04:50:00|4781.8|4772.8|4783.3|4774.3|4783.4|4774.4|4781.8|4772.8|0
1654750500000|2022-06-09 04:55:00|4782.9|4773.9|4783.1|4774.1|4783.7|4774.7|4782.6|4773.6|0
1654750800000|2022-06-09 05:00:00|4779.3|4775.3|4780.8|4776.8|4781.8|4777.8|4768.3|4764.3|664
1654751100000|2022-06-09 05:05:00|4781.3|4777.3|4805.3|4801.3|4809.3|4805.3|4780.3|4776.3|1370
1654751400000|2022-06-09 05:10:00|4805.8|4801.8|4778.3|4774.3|4810.3|4806.3|4778.3|4774.3|1223
1654751700000|2022-06-09 05:15:00|4778.8|4774.8|4772.8|4768.8|4781.3|4777.3|4765.8|4761.8|1070
1654752000000|2022-06-09 05:20:00|4773.3|4769.3|4751.3|4747.3|4774.3|4770.3|4732.8|4728.8|2550
1654752300000|2022-06-09 05:25:00|4750.3|4746.3|4753.8|4749.8|4764.8|4760.8|4750.3|4746.3|1031
1654752600000|2022-06-09 05:30:00|4753.3|4749.3|4754.3|4750.3|4764.8|4760.8|4747.3|4743.3|890
1654752900000|2022-06-09 05:35:00|4752.8|4748.8|4732.8|4728.8|4757.3|4753.3|4732.8|4728.8|1111
1654753200000|2022-06-09 05:40:00|4733.3|4729.3|4731.8|4727.8|4741.3|4737.3|4722.3|4718.3|1366
1654753500000|2022-06-09 05:45:00|4732.3|4728.3|4720.8|4716.8|4740.3|4736.3|4717.3|4713.3|1171
1654753800000|2022-06-09 05:50:00|4721.3|4717.3|4706.3|4702.3|4728.3|4724.3|4705.8|4701.8|1134
1654754100000|2022-06-09 05:55:00|4706.8|4702.8|4701.8|4697.8|4710.8|4706.8|4697.3|4693.3|1154
1654754400000|2022-06-09 06:00:00|4701.3|4697.3|4696.3|4692.3|4712.3|4708.3|4682.3|4678.3|1817
1654754700000|2022-06-09 06:05:00|4696.8|4692.8|4718.3|4714.3|4719.3|4715.3|4693.8|4689.8|1324
1654755000000|2022-06-09 06:10:00|4717.8|4713.8|4720.3|4716.3|4729.3|4725.3|4710.3|4706.3|1224
1654755300000|2022-06-09 06:15:00|4720.8|4716.8|4716.3|4712.3|4723.8|4719.8|4712.8|4708.8|718
1654755600000|2022-06-09 06:20:00|4715.8|4711.8|4731.3|4727.3|4731.3|4727.3|4713.3|4709.3|704
1654755900000|2022-06-09 06:25:00|4730.8|4726.8|4714.8|4710.8|4732.8|4728.8|4714.3|4710.3|806
1654756200000|2022-06-09 06:30:00|4715.3|4711.3|4696.8|4692.8|4720.8|4716.8|4694.3|4690.3|917
1654756500000|2022-06-09 06:35:00|4697.3|4693.3|4707.3|4703.3|4709.8|4705.8|4696.3|4692.3|809
1654756800000|2022-06-09 06:40:00|4706.8|4702.8|4716.8|4712.8|4717.3|4713.3|4702.8|4698.8|558
1654757100000|2022-06-09 06:45:00|4717.3|4713.3|4695.3|4691.3|4718.3|4714.3|4695.3|4691.3|507
1654757400000|2022-06-09 06:50:00|4694.8|4690.8|4693.3|4689.3|4700.3|4696.3|4690.3|4686.3|672
1654757700000|2022-06-09 06:55:00|4693.8|4689.8|4713.3|4709.3|4713.3|4709.3|4692.8|4688.8|891
1654758000000|2022-06-09 07:00:00|4712.8|4708.8|4710.8|4706.8|4717.3|4713.3|4701.3|4697.3|1324
1654758300000|2022-06-09 07:05:00|4710.3|4706.3|4727.3|4723.3|4727.8|4723.8|4708.3|4704.3|651
1654758600000|2022-06-09 07:10:00|4726.8|4722.8|4719.8|4715.8|4733.8|4729.8|4719.3|4715.3|730
1654758900000|2022-06-09 07:15:00|4719.3|4715.3|4724.8|4720.8|4731.3|4727.3|4717.8|4713.8|633
1654759200000|2022-06-09 07:20:00|4724.3|4720.3|4740.3|4736.3|4740.3|4736.3|4722.8|4718.8|783
1654759500000|2022-06-09 07:25:00|4738.3|4734.3|4740.8|4736.8|4741.8|4737.8|4732.8|4728.8|704
1654759800000|2022-06-09 07:30:00|4741.3|4737.3|4731.3|4727.3|4741.3|4737.3|4718.8|4714.8|901
1654760100000|2022-06-09 07:35:00|4732.3|4728.3|4736.8|4732.8|4737.3|4733.3|4729.3|4725.3|567
1654760400000|2022-06-09 07:40:00|4736.3|4732.3|4747.8|4743.8|4750.3|4746.3|4736.3|4732.3|751
1654760700000|2022-06-09 07:45:00|4748.3|4744.3|4740.3|4736.3|4749.3|4745.3|4737.8|4733.8|810
1654761000000|2022-06-09 07:50:00|4741.8|4737.8|4742.3|4738.3|4751.3|4747.3|4740.3|4736.3|807
1654761300000|2022-06-09 07:55:00|4742.8|4738.8|4738.8|4734.8|4744.3|4740.3|4736.3|4732.3|811
1654761600000|2022-06-09 08:00:00|4738.3|4734.3|4740.3|4736.3|4758.8|4754.8|4732.3|4728.3|1109
1654761900000|2022-06-09 08:05:00|4740.8|4736.8|4740.3|4736.3|4744.8|4740.8|4734.8|4730.8|1069
1654762200000|2022-06-09 08:10:00|4741.3|4737.3|4727.8|4723.8|4741.3|4737.3|4726.3|4722.3|613
1654762500000|2022-06-09 08:15:00|4727.3|4723.3|4733.3|4729.3|4738.3|4734.3|4726.3|4722.3|3977
1654762800000|2022-06-09 08:20:00|4733.8|4729.8|4750.3|4746.3|4750.3|4746.3|4733.8|4729.8|413
1654763100000|2022-06-09 08:25:00|4750.8|4746.8|4752.3|4748.3|4753.3|4749.3|4746.3|4742.3|473
1654763400000|2022-06-09 08:30:00|4754.1|4745.1|4762.5|4753.5|4762.8|4753.8|4753.6|4744.6|0
1654763700000|2022-06-09 08:35:00|4762.8|4753.8|4763.6|4754.6|4767.7|4758.7|4762.8|4753.8|0
1654764000000|2022-06-09 08:40:00|4763.7|4754.7|4764.3|4755.3|4765.9|4756.9|4763|4754|0
1654764300000|2022-06-09 08:45:00|4764.4|4755.4|4784.2|4775.2|4784.2|4775.2|4764.3|4755.3|0
1654764600000|2022-06-09 08:50:00|4784|4775|4790.3|4781.3|4793.1|4784.1|4784|4775|0
1654764900000|2022-06-09 08:55:00|4790.6|4781.6|4801.7|4792.7|4802|4793|4789.3|4780.3|0
1654765200000|2022-06-09 09:00:00|4801.5|4792.5|4801.4|4792.4|4802.3|4793.3|4799.5|4790.5|0
1654765500000|2022-06-09 09:05:00|4801.1|4792.1|4800.6|4791.6|4802.5|4793.5|4798.4|4789.4|0
1654765800000|2022-06-09 09:10:00|4800.3|4791.3|4797.4|4788.4|4801.1|4792.1|4797.1|4788.1|0
1654766100000|2022-06-09 09:15:00|4878.3|4848.3|4936.8|4928.8|4979.8|4967.8|4878.3|4848.3|1770
1654766400000|2022-06-09 09:20:00|4935.8|4927.8|4942.8|4932.8|4952.8|4941.8|4911.8|4902.8|391
1654766700000|2022-06-09 09:25:00|4943.8|4933.8|4948.8|4938.8|4950.8|4940.8|4937.8|4928.8|246
1654767000000|2022-06-09 09:30:00|4949.8|4939.8|4949.8|4941.8|4950.8|4941.8|4927.8|4920.8|212
1654767300000|2022-06-09 09:35:00|4948.8|4940.8|4939.8|4930.8|4958.8|4949.8|4939.8|4929.8|191
1654767600000|2022-06-09 09:40:00|4941.8|4931.8|4941.8|4931.8|4943.8|4934.8|4930.8|4922.8|111
1654767900000|2022-06-09 09:45:00|4942.8|4933.8|4936.8|4928.8|4949.8|4939.8|4935.8|4927.8|222
1654768200000|2022-06-09 09:50:00|4935.8|4929.8|4937.8|4929.8|4943.8|4934.8|4932.8|4925.8|101
1654768500000|2022-06-09 09:55:00|4936.8|4930.8|4950.8|4942.8|4952.8|4944.8|4925.8|4918.8|432
1654768800000|2022-06-09 10:00:00|4949.8|4941.8|4927.8|4920.8|4950.8|4942.8|4927.8|4919.8|83
1654769100000|2022-06-09 10:05:00|4930.8|4919.8|4922.8|4914.8|4935.8|4926.8|4921.8|4912.8|87
1654769400000|2022-06-09 10:10:00|4924.8|4915.8|4919.8|4911.8|4926.8|4917.8|4917.8|4909.8|61
1654769700000|2022-06-09 10:15:00|4918.8|4912.8|4905.8|4897.8|4923.8|4914.8|4903.8|4896.8|164
1654770000000|2022-06-09 10:20:00|4904.8|4895.8|4899.8|4890.8|4915.8|4904.8|4897.8|4889.8|109
1654770300000|2022-06-09 10:25:00|4898.8|4889.8|4901.8|4893.8|4902.8|4893.8|4891.8|4883.8|115
1654770600000|2022-06-09 10:30:00|4900.8|4894.8|4892.8|4885.8|4906.8|4895.8|4892.8|4884.8|102
1654770900000|2022-06-09 10:35:00|4891.8|4884.8|4843.8|4832.8|4895.8|4887.8|4824.8|4814.8|551
1654771200000|2022-06-09 10:40:00|4848.8|4833.8|4793.8|4782.8|4850.8|4839.8|4788.8|4780.8|1118
1654771500000|2022-06-09 10:45:00|4794.8|4783.8|4779.8|4770.8|4797.8|4786.8|4772.8|4760.8|349
1654771800000|2022-06-09 10:50:00|4780.8|4771.8|4775.8|4765.8|4792.8|4783.8|4774.8|4764.8|207
1654772100000|2022-06-09 10:55:00|4776.8|4764.8|4781.8|4772.8|4785.8|4775.8|4771.8|4760.8|68
1654772400000|2022-06-09 11:00:00|4782.8|4773.8|4783.8|4773.8|4784.8|4776.8|4776.8|4767.8|78
1654772700000|2022-06-09 11:05:00|4782.8|4775.8|4798.8|4790.8|4801.8|4792.8|4779.8|4770.8|124
1654773000000|2022-06-09 11:10:00|4799.8|4791.8|4811.8|4800.8|4821.8|4805.8|4798.8|4790.8|233
1654773300000|2022-06-09 11:15:00|4812.8|4799.8|4804.8|4795.8|4812.8|4802.8|4798.8|4789.8|23
1654773600000|2022-06-09 11:20:00|4807.8|4796.8|4849.8|4838.8|4885.8|4873.8|4806.8|4796.8|685
1654773900000|2022-06-09 11:25:00|4848.8|4837.8|4849.8|4839.8|4874.8|4863.8|4842.8|4830.8|234
1654774200000|2022-06-09 11:30:00|4848.8|4840.8|4816.8|4805.8|4853.8|4841.8|4816.8|4803.8|65
1654774500000|2022-06-09 11:35:00|4815.8|4804.8|4805.8|4797.8|4820.8|4810.8|4805.8|4797.8|79
1654774800000|2022-06-09 11:40:00|4804.8|4796.8|4810.8|4798.8|4817.8|4803.8|4803.8|4795.8|94
1654775100000|2022-06-09 11:45:00|4812.8|4799.8|4800.8|4785.8|4824.8|4809.8|4792.8|4782.8|45
1654775400000|2022-06-09 11:50:00|4799.8|4786.8|4792.8|4780.8|4816.8|4794.8|4790.8|4779.8|55
1654775700000|2022-06-09 11:55:00|4795.8|4781.8|4778.8|4769.8|4797.8|4786.8|4777.8|4769.8|170
1654776000000|2022-06-09 12:00:00|4779.8|4768.8|4777.8|4769.8|4787.8|4776.8|4775.8|4767.8|181
1654776300000|2022-06-09 12:05:00|4776.8|4768.8|4779.8|4770.8|4779.8|4770.8|4770.8|4762.8|144
1654776600000|2022-06-09 12:10:00|4780.8|4769.8|4769.8|4761.8|4780.8|4770.8|4769.8|4761.8|46
1654776900000|2022-06-09 12:15:00|4770.8|4760.8|4763.8|4753.8|4776.8|4765.8|4759.8|4752.8|92
1654777200000|2022-06-09 12:20:00|4762.8|4752.8|4749.8|4740.8|4763.8|4753.8|4747.8|4739.8|110
1654777500000|2022-06-09 12:25:00|4750.8|4741.8|4760.8|4747.8|4760.8|4749.8|4746.8|4735.8|41
1654777800000|2022-06-09 12:30:00|4759.8|4748.8|4756.8|4746.8|4769.8|4758.8|4752.8|4742.8|135
1654778100000|2022-06-09 12:35:00|4757.8|4745.8|4765.8|4753.8|4766.8|4755.8|4753.8|4744.8|43
1654778400000|2022-06-09 12:40:00|4766.8|4754.8|4755.8|4742.8|4766.8|4759.8|4755.8|4741.8|28
1654778700000|2022-06-09 12:45:00|4754.8|4743.8|4755.8|4743.8|4758.8|4749.8|4749.8|4740.8|26
1654779000000|2022-06-09 12:50:00|4750.8|4742.8|4748.8|4738.8|4756.8|4744.8|4744.8|4735.8|32
1654779300000|2022-06-09 12:55:00|4751.8|4739.8|4757.8|4747.8|4758.8|4750.8|4750.8|4739.8|44
1654779600000|2022-06-09 13:00:00|4758.8|4746.8|4753.8|4742.8|4764.8|4754.8|4745.8|4732.8|116
1654779900000|2022-06-09 13:05:00|4752.8|4741.8|4743.8|4732.8|4755.8|4744.8|4741.8|4730.8|69
1654780200000|2022-06-09 13:10:00|4742.8|4733.8|4740.8|4730.8|4763.8|4752.8|4740.8|4730.8|27
1654780500000|2022-06-09 13:15:00|4741.8|4731.8|4732.8|4721.8|4744.8|4732.8|4728.8|4719.8|44
1654780800000|2022-06-09 13:20:00|4733.8|4725.8|4728.8|4719.8|4739.8|4727.8|4727.8|4718.8|35
1654781100000|2022-06-09 13:25:00|4727.8|4718.8|4731.8|4721.8|4734.8|4723.8|4715.8|4706.8|145
1654781400000|2022-06-09 13:30:00|4730.8|4719.8|4719.8|4707.8|4741.8|4731.8|4693.8|4685.8|339
1654781700000|2022-06-09 13:35:00|4720.8|4708.8|4708.8|4698.8|4730.8|4720.8|4705.8|4696.8|298
1654782000000|2022-06-09 13:40:00|4709.8|4699.8|4714.8|4705.8|4720.8|4713.8|4686.8|4679.8|266
1654782300000|2022-06-09 13:45:00|4715.8|4704.8|4712.8|4704.8|4727.8|4717.8|4700.8|4690.8|135
1654782600000|2022-06-09 13:50:00|4714.8|4705.8|4731.8|4720.8|4740.8|4729.8|4712.8|4704.8|157
1654782900000|2022-06-09 13:55:00|4726.8|4716.8|4736.8|4724.8|4740.8|4731.8|4722.8|4714.8|90
1654783200000|2022-06-09 14:00:00|4735.8|4723.8|4757.8|4747.8|4762.8|4753.8|4728.8|4718.8|139
1654783500000|2022-06-09 14:05:00|4756.8|4746.8|4737.8|4727.8|4758.8|4748.8|4734.8|4724.8|89
1654783800000|2022-06-09 14:10:00|4735.8|4726.8|4745.8|4736.8|4746.8|4737.8|4730.8|4718.8|30
1654784100000|2022-06-09 14:15:00|4747.8|4737.8|4742.8|4731.8|4755.8|4744.8|4740.8|4728.8|91
1654784400000|2022-06-09 14:20:00|4744.8|4730.8|4742.8|4732.8|4751.8|4737.8|4736.8|4725.8|6
1654784700000|2022-06-09 14:25:00|4741.8|4733.8|4737.8|4727.8|4745.8|4734.8|4726.8|4717.8|49
1654785000000|2022-06-09 14:30:00|4738.8|4728.8|4718.8|4707.8|4743.8|4732.8|4714.8|4706.8|122
1654785300000|2022-06-09 14:35:00|4716.8|4706.8|4714.8|4705.8|4720.8|4709.8|4706.8|4696.8|72
1654785600000|2022-06-09 14:40:00|4713.8|4704.8|4689.8|4680.8|4716.8|4706.8|4685.8|4677.8|250
1654785900000|2022-06-09 14:45:00|4688.8|4681.8|4689.8|4679.8|4693.8|4682.8|4683.8|4674.8|93
1654786200000|2022-06-09 14:50:00|4688.8|4678.8|4672.8|4661.8|4688.8|4679.8|4669.8|4661.8|100
1654786500000|2022-06-09 14:55:00|4669.8|4659.8|4678.8|4671.8|4682.8|4674.8|4666.8|4656.8|117
1654786800000|2022-06-09 15:00:00|4677.8|4669.8|4669.8|4661.8|4681.8|4672.8|4664.8|4655.8|126
1654787100000|2022-06-09 15:05:00|4671.8|4662.8|4668.8|4658.8|4672.8|4663.8|4657.8|4648.8|81
1654787400000|2022-06-09 15:10:00|4669.8|4659.8|4663.8|4651.8|4675.8|4666.8|4655.8|4645.8|47
1654787700000|2022-06-09 15:15:00|4664.8|4653.8|4650.8|4640.8|4664.8|4653.8|4646.8|4635.8|158
1654788000000|2022-06-09 15:20:00|4648.8|4641.8|4674.8|4665.8|4675.8|4665.8|4648.8|4638.8|96
1654788300000|2022-06-09 15:25:00|4673.8|4664.8|4663.8|4655.8|4675.8|4666.8|4662.8|4653.8|95
1654788600000|2022-06-09 15:30:00|4662.8|4654.8|4676.8|4669.8|4682.8|4672.8|4661.8|4652.8|215
1654788900000|2022-06-09 15:35:00|4678.8|4670.8|4681.8|4671.8|4683.8|4676.8|4674.8|4664.8|42
1654789200000|2022-06-09 15:40:00|4683.8|4672.8|4678.8|4667.8|4683.8|4674.8|4676.8|4664.8|9
1654789500000|2022-06-09 15:45:00|4677.8|4666.8|4657.8|4648.8|4680.8|4668.8|4657.8|4648.8|27
1654789800000|2022-06-09 15:50:00|4656.8|4649.8|4661.8|4651.8|4663.8|4654.8|4647.8|4637.8|118
1654790100000|2022-06-09 15:55:00|4663.8|4652.8|4668.8|4657.8|4672.8|4662.8|4661.8|4651.8|13
1654790400000|2022-06-09 16:00:00|4666.8|4658.8|4655.8|4646.8|4670.8|4659.8|4653.8|4644.8|16
1654790700000|2022-06-09 16:05:00|4656.8|4645.8|4653.8|4643.8|4658.8|4648.8|4648.8|4641.8|37
1654791000000|2022-06-09 16:10:00|4652.8|4644.8|4639.8|4629.8|4655.8|4645.8|4630.8|4620.8|60
1654791300000|2022-06-09 16:15:00|4638.8|4626.8|4638.8|4630.8|4640.8|4630.8|4634.8|4623.8|42
1654791600000|2022-06-09 16:20:00|4640.8|4631.8|4648.8|4637.8|4653.8|4643.8|4640.8|4630.8|10
1654791900000|2022-06-09 16:25:00|4646.8|4636.8|4654.8|4644.8|4655.8|4646.8|4646.8|4635.8|24
1654792200000|2022-06-09 16:30:00|4655.8|4643.8|4655.8|4645.8|4660.8|4650.8|4648.8|4637.8|11
1654792500000|2022-06-09 16:35:00|4654.8|4644.8|4655.8|4646.8|4659.8|4650.8|4652.8|4641.8|14
1654792800000|2022-06-09 16:40:00|4657.8|4647.8|4670.8|4660.8|4672.8|4663.8|4656.8|4646.8|62
1654793100000|2022-06-09 16:45:00|4671.8|4659.8|4666.8|4658.8|4671.8|4662.8|4665.8|4656.8|45
1654793400000|2022-06-09 16:50:00|4665.8|4657.8|4654.8|4644.8|4668.8|4659.8|4654.8|4643.8|39
1654793700000|2022-06-09 16:55:00|4655.8|4645.8|4675.8|4665.8|4675.8|4667.8|4652.8|4642.8|26
1654794000000|2022-06-09 17:00:00|4674.8|4664.8|4675.8|4667.8|4679.8|4671.8|4671.8|4659.8|23
1654794300000|2022-06-09 17:05:00|4676.8|4666.8|4680.8|4670.8|4689.8|4681.8|4676.8|4666.8|72
1654794600000|2022-06-09 17:10:00|4681.8|4671.8|4683.8|4671.8|4689.8|4678.8|4679.8|4668.8|6
1654794900000|2022-06-09 17:15:00|4685.8|4672.8|4684.8|4674.8|4686.8|4678.8|4673.8|4663.8|38
1654795200000|2022-06-09 17:20:00|4685.8|4671.8|4679.8|4668.8|4687.8|4676.8|4677.8|4667.8|7
1654795500000|2022-06-09 17:25:00|4678.8|4667.8|4681.8|4670.8|4686.8|4676.8|4674.8|4664.8|29
1654795800000|2022-06-09 17:30:00|4680.8|4669.8|4668.8|4654.8|4680.8|4669.8|4661.8|4650.8|20
1654796100000|2022-06-09 17:35:00|4667.8|4653.8|4668.8|4659.8|4669.8|4660.8|4658.8|4648.8|24
1654796400000|2022-06-09 17:40:00|4666.8|4658.8|4664.8|4653.8|4672.8|4662.8|4663.8|4653.8|11
1654796700000|2022-06-09 17:45:00|4665.8|4655.8|4676.8|4663.8|4676.8|4667.8|4661.8|4651.8|11
1654797000000|2022-06-09 17:50:00|4677.8|4664.8|4674.8|4666.8|4677.8|4668.8|4671.8|4660.8|1
1654797300000|2022-06-09 17:55:00|4673.8|4665.8|4686.8|4677.8|4688.8|4679.8|4672.8|4661.8|16
1654797600000|2022-06-09 18:00:00|4685.8|4676.8|4677.8|4667.8|4686.8|4676.8|4676.8|4665.8|8
1654797900000|2022-06-09 18:05:00|4678.8|4665.8|4685.8|4675.8|4687.8|4676.8|4674.8|4663.8|16
1654798200000|2022-06-09 18:10:00|4684.8|4676.8|4687.8|4679.8|4688.8|4679.8|4678.8|4667.8|11
1654798500000|2022-06-09 18:15:00|4688.8|4676.8|4688.8|4678.8|4691.8|4682.8|4685.8|4676.8|13
1654798800000|2022-06-09 18:20:00|4687.8|4677.8|4678.8|4666.8|4689.8|4680.8|4675.8|4664.8|4
1654799100000|2022-06-09 18:25:00|4677.8|4664.8|4680.8|4670.8|4684.8|4674.8|4673.8|4662.8|1
1654799400000|2022-06-09 18:30:00|4681.8|4668.8|4668.8|4656.8|4681.8|4668.8|4667.8|4655.8|0
1654799700000|2022-06-09 18:35:00|4669.8|4657.8|4666.8|4657.8|4673.8|4662.8|4665.8|4652.8|2
1654800000000|2022-06-09 18:40:00|4665.8|4654.8|4664.8|4653.8|4669.8|4658.8|4660.8|4649.8|15
1654800300000|2022-06-09 18:45:00|4663.8|4652.8|4670.8|4660.8|4671.8|4662.8|4660.8|4651.8|17
1654800600000|2022-06-09 18:50:00|4671.8|4662.8|4670.8|4661.8|4673.8|4666.8|4668.8|4655.8|20
1654800900000|2022-06-09 18:55:00|4671.8|4656.8|4662.3|4653.3|4671.8|4660.8|4656.8|4644.8|38
1654801200000|2022-06-09 19:00:00|4662.2|4653.2|4650.9|4641.9|4662.3|4653.3|4650.9|4641.9|0
1654801500000|2022-06-09 19:05:00|4650.8|4641.8|4648|4639|4651.4|4642.4|4645.8|4636.8|0
1654801800000|2022-06-09 19:10:00|4648.1|4639.1|4647.8|4638.8|4652.2|4643.2|4647.8|4638.8|0
1654802100000|2022-06-09 19:15:00|4647.7|4638.7|4650.7|4641.7|4652|4643|4647.6|4638.6|0
1654802400000|2022-06-09 19:20:00|4650.6|4641.6|4650.9|4641.9|4653.5|4644.5|4648.9|4639.9|0
1654802700000|2022-06-09 19:25:00|4651|4642|4641.3|4632.3|4651.1|4642.1|4641.3|4632.3|0
1654803000000|2022-06-09 19:30:00|4641.2|4632.2|4637.1|4628.1|4641.6|4632.6|4637.1|4628.1|0
1654803300000|2022-06-09 19:35:00|4637|4628|4637.6|4628.6|4640.9|4631.9|4636.6|4627.6|0
1654803600000|2022-06-09 19:40:00|4637.7|4628.7|4626|4617|4637.7|4628.7|4626|4617|0
1654803900000|2022-06-09 19:45:00|4625.9|4616.9|4623.6|4614.6|4628.3|4619.3|4621.4|4612.4|0
1654804200000|2022-06-09 19:50:00|4623.1|4614.1|4623.2|4614.2|4624.3|4615.3|4619.3|4610.3|0
1654804500000|2022-06-09 19:55:00|4622.9|4613.9|4608.6|4599.6|4623.9|4614.9|4608.1|4599.1|0
1654804800000|2022-06-09 20:00:00|4608.3|4599.3|4610.6|4601.6|4612.7|4603.7|4608.2|4599.2|0
1654805100000|2022-06-09 20:05:00|4610.3|4601.3|4609.4|4600.4|4614.6|4605.6|4609.1|4600.1|0
1654805400000|2022-06-09 20:10:00|4609.7|4600.7|4614.7|4605.7|4614.7|4605.7|4608.5|4599.5|0
1654805700000|2022-06-09 20:15:00|4615|4606|4613.1|4604.1|4615|4606|4609.5|4600.5|0
1654806000000|2022-06-09 20:20:00|4612.8|4603.8|4612.8|4603.8|4614.6|4605.6|4612.4|4603.4|0
1654806300000|2022-06-09 20:25:00|4612.5|4603.5|4613.8|4604.8|4613.8|4604.8|4611.1|4602.1|0
1654806600000|2022-06-09 20:30:00|4613.9|4604.9|4611.4|4602.4|4614.9|4605.9|4611.4|4602.4|0
1654806900000|2022-06-09 20:35:00|4611.3|4602.3|4610.8|4601.8|4612.9|4603.9|4610.4|4601.4|0
1654807200000|2022-06-09 20:40:00|4611.1|4602.1|4612.4|4603.4|4613.1|4604.1|4610.8|4601.8|0
1654807500000|2022-06-09 20:45:00|4612.7|4603.7|4618.2|4609.2|4618.4|4609.4|4612.5|4603.5|0
1654807800000|2022-06-09 20:50:00|4618.3|4609.3|4620.5|4611.5|4620.9|4611.9|4616.6|4607.6|0
1654808100000|2022-06-09 20:55:00|4620.4|4611.4|4622.7|4613.7|4623.8|4614.8|4619.3|4610.3|0
1654808400000|2022-06-09 21:00:00|4621.8|4612.8|4621.9|4612.9|4622.6|4613.6|4621.1|4612.1|0
1654808700000|2022-06-09 21:05:00|4621.8|4612.8|4621.8|4612.8|4622.6|4613.6|4621.4|4612.4|0
1654809000000|2022-06-09 21:10:00|4621.6|4612.6|4622.7|4613.7|4623.3|4614.3|4620.3|4611.3|0
1654809300000|2022-06-09 21:15:00|4622.9|4613.9|4622.6|4613.6|4624.2|4615.2|4621.6|4612.6|0
1654809600000|2022-06-09 21:20:00|4622.8|4613.8|4622.9|4613.9|4622.9|4613.9|4622.3|4613.3|0
1654809900000|2022-06-09 21:25:00|4622.8|4613.8|4625.2|4616.2|4625.8|4616.8|4622.8|4613.8|0
1654810200000|2022-06-09 21:30:00|4625.3|4616.3|4625.6|4616.6|4625.7|4616.7|4624.9|4615.9|0
1654810500000|2022-06-09 21:35:00|4625.7|4616.7|4625.7|4616.7|4626|4617|4625.4|4616.4|0
1654810800000|2022-06-09 21:40:00|4625.6|4616.6|4625.5|4616.5|4625.6|4616.6|4625.5|4616.5|0
1654811100000|2022-06-09 21:45:00|4625.4|4616.4|4625.6|4616.6|4625.6|4616.6|4625.4|4616.4|0
1654811400000|2022-06-09 21:50:00|4625.9|4616.9|4625.7|4616.7|4625.9|4616.9|4625.6|4616.6|0
1654811700000|2022-06-09 21:55:00|4625.9|4616.9|4618.3|4609.3|4625.9|4616.9|4617.5|4608.5|0
1654812000000|2022-06-09 22:00:00|4618.8|4609.8|4611.2|4602.2|4619.3|4610.3|4608.2|4599.2|0
1654812300000|2022-06-09 22:05:00|4611.3|4602.3|4608.6|4599.6|4611.5|4602.5|4608.6|4599.6|0
1654812600000|2022-06-09 22:10:00|4608.3|4599.3|4607.7|4598.7|4609.2|4600.2|4607.3|4598.3|0
1654812900000|2022-06-09 22:15:00|4607.4|4598.4|4607.8|4598.8|4609.4|4600.4|4606.3|4597.3|0
1654813200000|2022-06-09 22:20:00|4608|4599|4604.8|4595.8|4608.4|4599.4|4604.3|4595.3|0
1654813500000|2022-06-09 22:25:00|4605.1|4596.1|4605.5|4596.5|4606.2|4597.2|4604.6|4595.6|0
1654813800000|2022-06-09 22:30:00|4605.8|4596.8|4606.6|4597.6|4607|4598|4602.5|4593.5|0
1654814100000|2022-06-09 22:35:00|4606.8|4597.8|4607.3|4598.3|4607.6|4598.6|4606.6|4597.6|0
1654814400000|2022-06-09 22:40:00|4607.4|4598.4|4607|4598|4607.6|4598.6|4607|4598|0
1654814700000|2022-06-09 22:45:00|4607.3|4598.3|4610.1|4601.1|4610.1|4601.1|4607|4598|0
1654815000000|2022-06-09 22:50:00|4610.3|4601.3|4607.7|4598.7|4610.8|4601.8|4607.4|4598.4|0
1654815300000|2022-06-09 22:55:00|4608|4599|4608.2|4599.2|4608.5|4599.5|4606.8|4597.8|0
1654815600000|2022-06-09 23:00:00|4608.5|4599.5|4608.5|4599.5|4608.9|4599.9|4607.5|4598.5|0
1654815900000|2022-06-09 23:05:00|4608.4|4599.4|4608.2|4599.2|4608.5|4599.5|4607.9|4598.9|0
1654816200000|2022-06-09 23:10:00|4608.5|4599.5|4609.4|4600.4|4609.4|4600.4|4608.3|4599.3|0
1654816500000|2022-06-09 23:15:00|4609.1|4600.1|4611.5|4602.5|4611.5|4602.5|4608.4|4599.4|0
1654816800000|2022-06-09 23:20:00|4611.8|4602.8|4613.6|4604.6|4614.3|4605.3|4611.8|4602.8|0
1654817100000|2022-06-09 23:25:00|4613.2|4604.2|4611.8|4602.8|4613.9|4604.9|4610.8|4601.8|0
1654817400000|2022-06-09 23:30:00|4611.5|4602.5|4612.5|4603.5|4613.9|4604.9|4611.1|4602.1|0
1654817700000|2022-06-09 23:35:00|4611.3|4602.3|4612.5|4603.5|4613.2|4604.2|4610.1|4601.1|0
1654818000000|2022-06-09 23:40:00|4612.8|4603.8|4612.2|4603.2|4614.6|4605.6|4611.5|4602.5|0
1654818300000|2022-06-09 23:45:00|4611.9|4602.9|4612.5|4603.5|4612.8|4603.8|4610.1|4601.1|0
1654818600000|2022-06-09 23:50:00|4612|4603|4611.1|4602.1|4616|4607|4610.4|4601.4|0
1654818900000|2022-06-09 23:55:00|4610.8|4601.8|4611.6|4602.6|4611.8|4602.8|4610.4|4601.4|0
1654819200000|2022-06-10 00:00:00|4612.2|4603.2|4610.7|4601.7|4613.7|4604.7|4604.7|4595.7|0
1654819500000|2022-06-10 00:05:00|4610.6|4601.6|4604.9|4595.9|4611.1|4602.1|4604.9|4595.9|0
1654819800000|2022-06-10 00:10:00|4604.6|4595.6|4599.6|4590.6|4604.6|4595.6|4597.5|4588.5|0
1654820100000|2022-06-10 00:15:00|4599.9|4590.9|4598.2|4589.2|4600.7|4591.7|4596.8|4587.8|0
1654820400000|2022-06-10 00:20:00|4598|4589|4597.7|4588.7|4601.9|4592.9|4597.4|4588.4|0
1654820700000|2022-06-10 00:25:00|4597.4|4588.4|4598.9|4589.9|4600.8|4591.8|4596|4587|0
1654821000000|2022-06-10 00:30:00|4598.6|4589.6|4601.4|4592.4|4601.8|4592.8|4596.9|4587.9|0
1654821300000|2022-06-10 00:35:00|4601.3|4592.3|4601.4|4592.4|4602.1|4593.1|4599.3|4590.3|0
1654821600000|2022-06-10 00:40:00|4601.3|4592.3|4601.8|4592.8|4603|4594|4600.4|4591.4|0
1654821900000|2022-06-10 00:45:00|4601.6|4592.6|4601|4592|4603.5|4594.5|4600.3|4591.3|0
1654822200000|2022-06-10 00:50:00|4600.8|4591.8|4598.9|4589.9|4601.6|4592.6|4598.4|4589.4|0
1654822500000|2022-06-10 00:55:00|4599|4590|4599.3|4590.3|4599.8|4590.8|4596.6|4587.6|0
1654822800000|2022-06-10 01:00:00|4599.2|4590.2|4601.4|4592.4|4602.1|4593.1|4597.4|4588.4|0
1654823100000|2022-06-10 01:05:00|4601.1|4592.1|4618.9|4609.9|4619.5|4610.5|4599.2|4590.2|0
1654823400000|2022-06-10 01:10:00|4619.2|4610.2|4624.4|4615.4|4624.4|4615.4|4618.1|4609.1|0
1654823700000|2022-06-10 01:15:00|4623.7|4614.7|4621.8|4617.8|4633.3|4629.3|4615.8|4611.8|335
1654824000000|2022-06-10 01:20:00|4622.3|4618.3|4609.3|4605.3|4623.3|4619.3|4606.3|4602.3|415
1654824300000|2022-06-10 01:25:00|4609.8|4605.8|4611.8|4607.8|4617.8|4613.8|4605.3|4601.3|354
1654824600000|2022-06-10 01:30:00|4612.3|4608.3|4628.4|4624.4|4633.4|4629.4|4600.3|4596.3|2884
1654824900000|2022-06-10 01:35:00|4629.9|4625.9|4633.4|4629.4|4637.9|4633.9|4621.4|4617.4|2322
1654825200000|2022-06-10 01:40:00|4632.9|4628.9|4651.4|4647.4|4662.4|4658.4|4623.4|4619.4|2781
1654825500000|2022-06-10 01:45:00|4652.4|4648.4|4658.4|4654.4|4660.4|4656.4|4636.4|4632.4|1786
1654825800000|2022-06-10 01:50:00|4657.9|4653.9|4704.4|4700.4|4705.9|4701.9|4655.9|4651.9|3031
1654826100000|2022-06-10 01:55:00|4704.9|4700.9|4694.9|4690.9|4724.9|4720.9|4686.9|4682.9|3610
1654826400000|2022-06-10 02:00:00|4695.4|4691.4|4723.9|4719.9|4727.4|4723.4|4688.4|4684.4|1587
1654826700000|2022-06-10 02:05:00|4722.4|4718.4|4714.4|4710.4|4728.4|4724.4|4704.4|4700.4|1427
1654827000000|2022-06-10 02:10:00|4714.9|4710.9|4696.4|4692.4|4724.9|4720.9|4695.4|4691.4|1549
1654827300000|2022-06-10 02:15:00|4696.9|4692.9|4720.4|4716.4|4723.4|4719.4|4690.9|4686.9|1786
1654827600000|2022-06-10 02:20:00|4720.9|4716.9|4751.4|4747.4|4752.4|4748.4|4715.9|4711.9|1793
1654827900000|2022-06-10 02:25:00|4751.9|4747.9|4755.9|4751.9|4763.4|4759.4|4740.4|4736.4|1563
1654828200000|2022-06-10 02:30:00|4756.4|4752.4|4772.4|4768.4|4772.4|4768.4|4742.9|4738.9|1756
1654828500000|2022-06-10 02:35:00|4771.9|4767.9|4759.4|4755.4|4773.9|4769.9|4752.9|4748.9|1567
1654828800000|2022-06-10 02:40:00|4759.9|4755.9|4747.4|4743.4|4766.4|4762.4|4736.9|4732.9|1411
1654829100000|2022-06-10 02:45:00|4748.4|4744.4|4765.4|4761.4|4765.4|4761.4|4747.4|4743.4|1189
1654829400000|2022-06-10 02:50:00|4765.9|4761.9|4766.4|4762.4|4772.9|4768.9|4753.9|4749.9|1039
1654829700000|2022-06-10 02:55:00|4765.4|4761.4|4760.4|4756.4|4767.4|4763.4|4751.9|4747.9|837
1654830000000|2022-06-10 03:00:00|4760.9|4756.9|4779.9|4775.9|4783.4|4779.4|4758.4|4754.4|1041
1654830300000|2022-06-10 03:05:00|4779.4|4775.4|4782.4|4778.4|4784.4|4780.4|4764.4|4760.4|1027
1654830600000|2022-06-10 03:10:00|4781.9|4777.9|4800.4|4796.4|4800.4|4796.4|4773.9|4769.9|1879
1654830900000|2022-06-10 03:15:00|4801.4|4797.4|4793.4|4789.4|4801.4|4797.4|4786.9|4782.9|1011
1654831200000|2022-06-10 03:20:00|4793.9|4789.9|4804.4|4800.4|4809.4|4805.4|4792.4|4788.4|1496
1654831500000|2022-06-10 03:25:00|4805.4|4801.4|4832.4|4828.4|4834.4|4830.4|4805.4|4801.4|1710
1654831800000|2022-06-10 03:30:00|4833.4|4829.4|4811.9|4807.9|4842.4|4838.4|4808.9|4804.9|1816
1654832100000|2022-06-10 03:35:00|4811.4|4807.4|4801.4|4797.4|4824.4|4820.4|4800.4|4796.4|1246
1654832400000|2022-06-10 03:40:00|4800.9|4796.9|4806.9|4802.9|4807.9|4803.9|4795.9|4791.9|701
1654832700000|2022-06-10 03:45:00|4807.4|4803.4|4796.4|4792.4|4809.9|4805.9|4795.4|4791.4|548
1654833000000|2022-06-10 03:50:00|4795.9|4791.9|4795.4|4791.4|4801.4|4797.4|4787.9|4783.9|403
1654833300000|2022-06-10 03:55:00|4795.9|4791.9|4794.9|4790.9|4800.4|4796.4|4789.4|4785.4|488
1654833600000|2022-06-10 04:00:00|4798.4|4789.4|4797.4|4788.4|4798.7|4789.7|4797.4|4788.4|0
1654833900000|2022-06-10 04:05:00|4797.8|4788.8|4796.5|4787.5|4797.8|4788.8|4796|4787|0
1654834200000|2022-06-10 04:10:00|4796.3|4787.3|4796.3|4787.3|4796.6|4787.6|4794.8|4785.8|0
1654834500000|2022-06-10 04:15:00|4795.9|4786.9|4796.3|4787.3|4796.3|4787.3|4794.6|4785.6|0
1654834800000|2022-06-10 04:20:00|4796.6|4787.6|4796.9|4787.9|4796.9|4787.9|4796.6|4787.6|0
1654835100000|2022-06-10 04:25:00|4796.7|4787.7|4791.1|4782.1|4796.7|4787.7|4790.7|4781.7|0
1654835400000|2022-06-10 04:30:00|4790.7|4781.7|4787.9|4778.9|4790.9|4781.9|4787.2|4778.2|0
1654835700000|2022-06-10 04:35:00|4787.5|4778.5|4784.1|4775.1|4787.5|4778.5|4784.1|4775.1|0
1654836000000|2022-06-10 04:40:00|4783.7|4774.7|4789.8|4780.8|4791.2|4782.2|4783.6|4774.6|0
1654836300000|2022-06-10 04:45:00|4790.2|4781.2|4790.4|4781.4|4790.7|4781.7|4789.5|4780.5|0
1654836600000|2022-06-10 04:50:00|4790.1|4781.1|4789.9|4780.9|4790.7|4781.7|4789.6|4780.6|0
1654836900000|2022-06-10 04:55:00|4790|4781|4790.3|4781.3|4790.6|4781.6|4789.3|4780.3|0
1654837200000|2022-06-10 05:00:00|4793.4|4789.4|4800.4|4796.4|4800.9|4796.9|4776.9|4772.9|1619
1654837500000|2022-06-10 05:05:00|4799.9|4795.9|4776.4|4772.4|4807.9|4803.9|4775.9|4771.9|1269
1654837800000|2022-06-10 05:10:00|4776.9|4772.9|4768.4|4764.4|4777.4|4773.4|4763.9|4759.9|1316
1654838100000|2022-06-10 05:15:00|4768.9|4764.9|4782.9|4778.9|4790.9|4786.9|4767.9|4763.9|1213
1654838400000|2022-06-10 05:20:00|4782.4|4778.4|4784.9|4780.9|4796.9|4792.9|4773.4|4769.4|1007
1654838700000|2022-06-10 05:25:00|4785.4|4781.4|4789.9|4785.9|4791.4|4787.4|4770.4|4766.4|1048
1654839000000|2022-06-10 05:30:00|4790.4|4786.4|4806.4|4802.4|4806.4|4802.4|4785.4|4781.4|1369
1654839300000|2022-06-10 05:35:00|4804.9|4800.9|4817.4|4813.4|4819.9|4815.9|4803.4|4799.4|1191
1654839600000|2022-06-10 05:40:00|4816.9|4812.9|4829.9|4825.9|4829.9|4825.9|4816.9|4812.9|912
1654839900000|2022-06-10 05:45:00|4830.4|4826.4|4819.4|4815.4|4830.9|4826.9|4815.4|4811.4|979
1654840200000|2022-06-10 05:50:00|4819.9|4815.9|4814.9|4810.9|4824.9|4820.9|4806.4|4802.4|958
1654840500000|2022-06-10 05:55:00|4815.4|4811.4|4826.4|4822.4|4829.4|4825.4|4808.9|4804.9|816
1654840800000|2022-06-10 06:00:00|4825.4|4821.4|4833.4|4829.4|4834.4|4830.4|4819.4|4815.4|1340
1654841100000|2022-06-10 06:05:00|4833.9|4829.9|4835.9|4831.9|4839.4|4835.4|4822.9|4818.9|1655
1654841400000|2022-06-10 06:10:00|4835.4|4831.4|4840.9|4836.9|4842.9|4838.9|4827.4|4823.4|945
1654841700000|2022-06-10 06:15:00|4841.4|4837.4|4832.4|4828.4|4849.4|4845.4|4831.4|4827.4|1177
1654842000000|2022-06-10 06:20:00|4832.9|4828.9|4827.4|4823.4|4835.9|4831.9|4825.9|4821.9|843
1654842300000|2022-06-10 06:25:00|4826.9|4822.9|4824.9|4820.9|4828.9|4824.9|4816.4|4812.4|1043
1654842600000|2022-06-10 06:30:00|4826.4|4822.4|4814.4|4810.4|4827.4|4823.4|4813.4|4809.4|834
1654842900000|2022-06-10 06:35:00|4814.9|4810.9|4816.9|4812.9|4818.4|4814.4|4809.4|4805.4|814
1654843200000|2022-06-10 06:40:00|4816.4|4812.4|4824.4|4820.4|4828.9|4824.9|4814.9|4810.9|717
1654843500000|2022-06-10 06:45:00|4823.4|4819.4|4814.4|4810.4|4826.9|4822.9|4813.4|4809.4|609
1654843800000|2022-06-10 06:50:00|4813.4|4809.4|4812.4|4808.4|4818.4|4814.4|4802.4|4798.4|732
1654844100000|2022-06-10 06:55:00|4811.9|4807.9|4818.9|4814.9|4819.4|4815.4|4808.4|4804.4|772
1654844400000|2022-06-10 07:00:00|4819.4|4815.4|4811.4|4807.4|4828.9|4824.9|4810.9|4806.9|1236
1654844700000|2022-06-10 07:05:00|4810.4|4806.4|4788.9|4784.9|4814.9|4810.9|4788.9|4784.9|1126
1654845000000|2022-06-10 07:10:00|4789.9|4785.9|4795.4|4791.4|4804.4|4800.4|4789.4|4785.4|1062
1654845300000|2022-06-10 07:15:00|4795.9|4791.9|4785.9|4781.9|4797.4|4793.4|4780.4|4776.4|1249
1654845600000|2022-06-10 07:20:00|4786.4|4782.4|4786.9|4782.9|4788.4|4784.4|4775.4|4771.4|796
1654845900000|2022-06-10 07:25:00|4787.4|4783.4|4796.4|4792.4|4803.4|4799.4|4786.9|4782.9|703
1654846200000|2022-06-10 07:30:00|4795.9|4791.9|4805.4|4801.4|4807.4|4803.4|4791.4|4787.4|760
1654846500000|2022-06-10 07:35:00|4804.9|4800.9|4812.9|4808.9|4815.4|4811.4|4804.9|4800.9|665
1654846800000|2022-06-10 07:40:00|4812.4|4808.4|4803.9|4799.9|4812.9|4808.9|4801.4|4797.4|583
1654847100000|2022-06-10 07:45:00|4804.4|4800.4|4804.4|4800.4|4815.4|4811.4|4798.4|4794.4|906
1654847400000|2022-06-10 07:50:00|4803.9|4799.9|4802.9|4798.9|4808.4|4804.4|4798.4|4794.4|853
1654847700000|2022-06-10 07:55:00|4803.9|4799.9|4806.4|4802.4|4815.4|4811.4|4803.9|4799.9|1182
1654848000000|2022-06-10 08:00:00|4806.6|4802.6|4824.1|4820.1|4827.6|4823.6|4795.1|4791.1|1259
1654848300000|2022-06-10 08:05:00|4823.6|4819.6|4822.6|4818.6|4835.1|4831.1|4816.6|4812.6|2199
1654848600000|2022-06-10 08:10:00|4822.1|4818.1|4830.6|4826.6|4834.1|4830.1|4819.1|4815.1|721
1654848900000|2022-06-10 08:15:00|4830.1|4826.1|4840.1|4836.1|4841.1|4837.1|4827.6|4823.6|1022
1654849200000|2022-06-10 08:20:00|4839.6|4835.6|4837.1|4833.1|4840.1|4836.1|4829.6|4825.6|1050
1654849500000|2022-06-10 08:25:00|4837.6|4833.6|4822.1|4818.1|4840.1|4836.1|4822.1|4818.1|620
1654849800000|2022-06-10 08:30:00|4825.8|4816.8|4821.5|4812.5|4827.8|4818.8|4821|4812|1
1654850100000|2022-06-10 08:35:00|4821.3|4812.3|4820.2|4811.2|4821.3|4812.3|4815.2|4806.2|0
1654850400000|2022-06-10 08:40:00|4819.9|4810.9|4820.7|4811.7|4821|4812|4817.1|4808.1|0
1654850700000|2022-06-10 08:45:00|4820.4|4811.4|4823.6|4814.6|4825.1|4816.1|4819.9|4810.9|0
1654851000000|2022-06-10 08:50:00|4823.9|4814.9|4812.8|4803.8|4824.6|4815.6|4811.8|4802.8|0
1654851300000|2022-06-10 08:55:00|4813.1|4804.1|4812.6|4803.6|4815.3|4806.3|4810.3|4801.3|0
1654851600000|2022-06-10 09:00:00|4812.3|4803.3|4816.1|4807.1|4819.4|4810.4|4811.5|4802.5|0
1654851900000|2022-06-10 09:05:00|4816.2|4807.2|4815.8|4806.8|4819.2|4810.2|4814.8|4805.8|0
1654852200000|2022-06-10 09:10:00|4815.5|4806.5|4815.9|4806.9|4819.8|4810.8|4813.5|4804.5|0
1654852500000|2022-06-10 09:15:00|4823.6|4802.6|4811.6|4801.6|4824.6|4813.6|4806.6|4794.6|80
1654852800000|2022-06-10 09:20:00|4813.6|4794.6|4813.6|4804.6|4817.6|4808.6|4811.6|4794.6|90
1654853100000|2022-06-10 09:25:00|4814.6|4805.6|4813.6|4805.6|4816.6|4808.6|4809.6|4801.6|29
1654853400000|2022-06-10 09:30:00|4814.6|4806.6|4818.6|4810.6|4819.6|4811.6|4813.6|4803.6|64
1654853700000|2022-06-10 09:35:00|4817.6|4809.6|4820.6|4810.6|4820.6|4812.6|4815.6|4806.6|17
1654854000000|2022-06-10 09:40:00|4817.6|4811.6|4822.6|4813.6|4824.6|4815.6|4816.6|4807.6|51
1654854300000|2022-06-10 09:45:00|4821.6|4812.6|4804.6|4795.6|4823.6|4813.6|4804.6|4795.6|51
1654854600000|2022-06-10 09:50:00|4803.6|4794.6|4814.6|4804.6|4817.6|4807.6|4803.6|4794.6|67
1654854900000|2022-06-10 09:55:00|4815.6|4805.6|4819.6|4811.6|4819.6|4811.6|4813.6|4802.6|42
1654855200000|2022-06-10 10:00:00|4820.6|4812.6|4821.6|4811.6|4822.6|4815.6|4818.6|4808.6|66
1654855500000|2022-06-10 10:05:00|4819.6|4810.6|4821.6|4810.6|4823.6|4816.6|4817.6|4805.6|53
1654855800000|2022-06-10 10:10:00|4823.6|4811.6|4819.6|4809.6|4823.6|4813.6|4816.6|4806.6|35
1654856100000|2022-06-10 10:15:00|4820.6|4810.6|4821.6|4811.6|4823.6|4816.6|4819.6|4809.6|47
1654856400000|2022-06-10 10:20:00|4822.6|4810.6|4816.6|4807.6|4824.6|4817.6|4816.6|4806.6|52
1654856700000|2022-06-10 10:25:00|4817.6|4808.6|4815.6|4806.6|4820.6|4810.6|4813.6|4803.6|37
1654857000000|2022-06-10 10:30:00|4814.6|4804.6|4818.6|4806.6|4820.6|4810.6|4809.6|4799.6|43
1654857300000|2022-06-10 10:35:00|4820.6|4807.6|4819.6|4809.6|4822.6|4813.6|4817.6|4806.6|16
1654857600000|2022-06-10 10:40:00|4822.6|4810.6|4818.6|4806.6|4824.6|4814.6|4814.6|4804.6|30
1654857900000|2022-06-10 10:45:00|4817.6|4807.6|4819.6|4808.6|4821.6|4812.6|4815.6|4805.6|21
1654858200000|2022-06-10 10:50:00|4817.6|4809.6|4824.6|4816.6|4824.6|4816.6|4816.6|4804.6|27
1654858500000|2022-06-10 10:55:00|4823.6|4815.6|4821.6|4811.6|4824.6|4815.6|4816.6|4804.6|55
1654858800000|2022-06-10 11:00:00|4822.6|4812.6|4815.6|4803.6|4823.6|4814.6|4814.6|4801.6|58
1654859100000|2022-06-10 11:05:00|4817.6|4804.6|4821.6|4810.6|4821.6|4811.6|4812.6|4802.6|19
1654859400000|2022-06-10 11:10:00|4824.6|4811.6|4818.6|4805.6|4824.6|4813.6|4814.6|4804.6|43
1654859700000|2022-06-10 11:15:00|4815.6|4807.6|4815.6|4802.6|4819.6|4810.6|4813.6|4801.6|28
1654860000000|2022-06-10 11:20:00|4812.6|4803.6|4819.6|4807.6|4819.6|4811.6|4812.6|4801.6|21
1654860300000|2022-06-10 11:25:00|4815.6|4808.6|4819.6|4809.6|4824.6|4813.6|4814.6|4804.6|29
1654860600000|2022-06-10 11:30:00|4820.6|4810.6|4825.6|4814.6|4827.6|4818.6|4817.6|4807.6|26
1654860900000|2022-06-10 11:35:00|4824.6|4813.6|4823.6|4810.6|4828.6|4819.6|4822.6|4809.6|4
1654861200000|2022-06-10 11:40:00|4822.6|4809.6|4823.6|4813.6|4826.6|4817.6|4821.6|4808.6|7
1654861500000|2022-06-10 11:45:00|4824.6|4814.6|4828.6|4818.6|4828.6|4819.6|4822.6|4812.6|37
1654861800000|2022-06-10 11:50:00|4826.6|4817.6|4827.6|4814.6|4828.6|4819.6|4821.6|4813.6|11
1654862100000|2022-06-10 11:55:00|4826.6|4815.6|4830.6|4818.6|4833.6|4825.6|4825.6|4814.6|11
1654862400000|2022-06-10 12:00:00|4832.6|4819.6|4832.6|4822.6|4836.6|4829.6|4827.6|4817.6|16
1654862700000|2022-06-10 12:05:00|4834.6|4823.6|4838.6|4829.6|4841.6|4834.6|4834.6|4823.6|33
1654863000000|2022-06-10 12:10:00|4839.6|4830.6|4843.6|4835.6|4844.6|4836.6|4837.6|4829.6|12
1654863300000|2022-06-10 12:15:00|4846.6|4836.6|4840.6|4831.6|4846.6|4837.6|4838.6|4829.6|9
1654863600000|2022-06-10 12:20:00|4842.6|4832.6|4843.6|4832.6|4843.6|4835.6|4838.6|4828.6|9
1654863900000|2022-06-10 12:25:00|4844.6|4833.6|4846.6|4833.6|4847.6|4838.6|4841.6|4829.6|67
1654864200000|2022-06-10 12:30:00|4841.6|4831.6|4773.6|4761.6|4846.6|4831.6|4767.6|4759.6|391
1654864500000|2022-06-10 12:35:00|4774.6|4762.6|4789.6|4777.6|4793.6|4782.6|4768.6|4759.6|185
1654864800000|2022-06-10 12:40:00|4788.6|4779.6|4786.6|4775.6|4814.6|4806.6|4785.6|4774.6|80
1654865100000|2022-06-10 12:45:00|4787.6|4773.6|4770.6|4760.6|4798.6|4786.6|4770.6|4760.6|111
1654865400000|2022-06-10 12:50:00|4771.6|4764.6|4767.6|4757.6|4774.6|4764.6|4759.6|4750.6|195
1654865700000|2022-06-10 12:55:00|4768.6|4756.6|4758.6|4750.6|4771.6|4760.6|4758.6|4750.6|99
1654866000000|2022-06-10 13:00:00|4759.6|4751.6|4774.6|4763.6|4777.6|4769.6|4758.6|4748.6|106
1654866300000|2022-06-10 13:05:00|4773.6|4762.6|4763.6|4754.6|4776.6|4766.6|4761.6|4751.6|83
1654866600000|2022-06-10 13:10:00|4764.6|4755.6|4775.6|4765.6|4779.6|4769.6|4763.6|4754.6|153
1654866900000|2022-06-10 13:15:00|4777.6|4767.6|4768.6|4757.6|4780.6|4770.6|4766.6|4756.6|97
1654867200000|2022-06-10 13:20:00|4769.6|4758.6|4762.6|4754.6|4770.6|4758.6|4761.6|4750.6|210
1654867500000|2022-06-10 13:25:00|4763.6|4755.6|4761.6|4752.6|4768.6|4756.6|4757.6|4748.6|99
1654867800000|2022-06-10 13:30:00|4763.6|4753.6|4748.6|4733.6|4797.6|4786.6|4742.6|4730.6|514
1654868100000|2022-06-10 13:35:00|4746.6|4734.6|4735.6|4724.6|4753.6|4742.6|4728.6|4720.6|280
1654868400000|2022-06-10 13:40:00|4734.6|4723.6|4763.6|4754.6|4764.6|4754.6|4721.6|4714.6|390
1654868700000|2022-06-10 13:45:00|4764.6|4753.6|4749.6|4737.6|4780.6|4768.6|4741.6|4730.6|276
1654869000000|2022-06-10 13:50:00|4748.6|4736.6|4726.6|4715.6|4750.6|4742.6|4722.6|4714.6|111
1654869300000|2022-06-10 13:55:00|4724.6|4714.6|4726.6|4714.6|4731.6|4722.6|4709.6|4702.6|158
1654869600000|2022-06-10 14:00:00|4724.6|4712.6|4706.6|4699.6|4724.6|4712.6|4696.6|4685.6|262
1654869900000|2022-06-10 14:05:00|4708.6|4696.6|4694.6|4685.6|4712.6|4704.6|4693.6|4685.6|264
1654870200000|2022-06-10 14:10:00|4693.6|4684.6|4686.6|4677.6|4699.6|4690.6|4679.6|4670.6|84
1654870500000|2022-06-10 14:15:00|4685.6|4676.6|4692.6|4684.6|4696.6|4687.6|4680.6|4672.6|234
1654870800000|2022-06-10 14:20:00|4691.6|4681.6|4694.6|4684.6|4696.6|4686.6|4683.6|4675.6|466
1654871100000|2022-06-10 14:25:00|4693.6|4685.6|4702.6|4692.6|4721.6|4710.6|4691.6|4682.6|269
1654871400000|2022-06-10 14:30:00|4703.6|4688.6|4729.6|4718.6|4730.6|4718.6|4698.6|4687.6|191
1654871700000|2022-06-10 14:35:00|4730.6|4716.6|4720.6|4708.6|4732.6|4719.6|4711.6|4699.6|58
1654872000000|2022-06-10 14:40:00|4719.6|4707.6|4713.6|4702.6|4721.6|4709.6|4697.6|4687.6|52
1654872300000|2022-06-10 14:45:00|4712.6|4700.6|4711.6|4700.6|4717.6|4706.6|4704.6|4694.6|28
1654872600000|2022-06-10 14:50:00|4710.6|4701.6|4718.6|4707.6|4726.6|4715.6|4710.6|4699.6|155
1654872900000|2022-06-10 14:55:00|4719.6|4708.6|4696.6|4686.6|4720.6|4711.6|4696.6|4686.6|40
1654873200000|2022-06-10 15:00:00|4695.6|4685.6|4718.6|4706.6|4724.6|4713.6|4694.6|4685.6|30
1654873500000|2022-06-10 15:05:00|4717.6|4704.6|4704.6|4695.6|4717.6|4704.6|4699.6|4689.6|84
1654873800000|2022-06-10 15:10:00|4703.6|4694.6|4698.6|4687.6|4708.6|4698.6|4694.6|4685.6|38
1654874100000|2022-06-10 15:15:00|4697.6|4686.6|4703.6|4693.6|4707.6|4696.6|4690.6|4683.6|30
1654874400000|2022-06-10 15:20:00|4704.6|4694.6|4687.6|4679.6|4708.6|4698.6|4686.6|4677.6|88
1654874700000|2022-06-10 15:25:00|4686.6|4677.6|4680.6|4671.6|4686.6|4677.6|4674.6|4665.6|120
1654875000000|2022-06-10 15:30:00|4681.6|4668.6|4683.6|4671.6|4690.6|4680.6|4676.6|4668.6|26
1654875300000|2022-06-10 15:35:00|4682.6|4672.6|4666.6|4656.6|4683.6|4672.6|4665.6|4656.6|62
1654875600000|2022-06-10 15:40:00|4665.6|4657.6|4676.6|4666.6|4679.6|4668.6|4664.6|4656.6|9
1654875900000|2022-06-10 15:45:00|4675.6|4664.6|4663.6|4656.6|4680.6|4669.6|4663.6|4656.6|61
1654876200000|2022-06-10 15:50:00|4665.6|4654.6|4671.6|4659.6|4673.6|4662.6|4662.6|4652.6|49
1654876500000|2022-06-10 15:55:00|4670.6|4658.6|4684.6|4674.6|4688.6|4677.6|4667.6|4657.6|26
1654876800000|2022-06-10 16:00:00|4685.6|4676.6|4688.6|4677.6|4693.6|4683.6|4683.6|4672.6|20
1654877100000|2022-06-10 16:05:00|4689.6|4676.6|4690.6|4681.6|4698.6|4690.6|4687.6|4676.6|61
1654877400000|2022-06-10 16:10:00|4689.6|4680.6|4677.6|4669.6|4690.6|4680.6|4675.6|4665.6|30
1654877700000|2022-06-10 16:15:00|4676.6|4666.6|4677.6|4669.6|4677.6|4669.6|4670.6|4662.6|64
1654878000000|2022-06-10 16:20:00|4680.6|4670.6|4682.6|4670.6|4691.6|4683.6|4680.6|4669.6|43
1654878300000|2022-06-10 16:25:00|4681.6|4669.6|4684.6|4672.6|4686.6|4675.6|4676.6|4665.6|11
1654878600000|2022-06-10 16:30:00|4683.6|4671.6|4682.6|4674.6|4691.6|4682.6|4681.6|4671.6|17
1654878900000|2022-06-10 16:35:00|4681.6|4672.6|4691.6|4679.6|4694.6|4682.6|4681.6|4671.6|21
1654879200000|2022-06-10 16:40:00|4692.6|4680.6|4698.6|4690.6|4703.6|4694.6|4689.6|4680.6|34
1654879500000|2022-06-10 16:45:00|4701.6|4691.6|4693.6|4682.6|4703.6|4692.6|4689.6|4680.6|22
1654879800000|2022-06-10 16:50:00|4691.6|4681.6|4686.6|4676.6|4694.6|4683.6|4685.6|4674.6|12
1654880100000|2022-06-10 16:55:00|4687.6|4675.6|4691.6|4680.6|4692.6|4682.6|4680.6|4669.6|22
1654880400000|2022-06-10 17:00:00|4690.6|4679.6|4685.6|4674.6|4692.6|4683.6|4677.6|4668.6|13
1654880700000|2022-06-10 17:05:00|4684.6|4673.6|4684.6|4673.6|4686.6|4675.6|4679.6|4668.6|9
1654881000000|2022-06-10 17:10:00|4683.6|4674.6|4676.6|4667.6|4684.6|4675.6|4672.6|4665.6|20
1654881300000|2022-06-10 17:15:00|4675.6|4666.6|4688.6|4676.6|4688.6|4676.6|4674.6|4666.6|16
1654881600000|2022-06-10 17:20:00|4687.6|4674.6|4690.6|4681.6|4691.6|4681.6|4683.6|4673.6|6
1654881900000|2022-06-10 17:25:00|4692.6|4680.6|4698.6|4690.6|4700.6|4691.6|4691.6|4680.6|41
1654882200000|2022-06-10 17:30:00|4697.6|4691.6|4695.6|4684.6|4700.6|4691.6|4690.6|4681.6|36
1654882500000|2022-06-10 17:35:00|4696.6|4685.6|4703.6|4692.6|4704.6|4694.6|4695.6|4685.6|21
1654882800000|2022-06-10 17:40:00|4702.6|4691.6|4705.6|4693.6|4707.6|4694.6|4699.6|4689.6|27
1654883100000|2022-06-10 17:45:00|4704.6|4695.6|4713.6|4702.6|4714.6|4705.6|4702.6|4692.6|55
1654883400000|2022-06-10 17:50:00|4714.6|4703.6|4710.6|4698.6|4717.6|4706.6|4705.6|4695.6|11
1654883700000|2022-06-10 17:55:00|4709.6|4697.6|4705.6|4695.6|4710.6|4701.6|4703.6|4693.6|8
1654884000000|2022-06-10 18:00:00|4704.6|4696.6|4702.6|4692.6|4707.6|4696.6|4700.6|4690.6|28
1654884300000|2022-06-10 18:05:00|4703.6|4693.6|4705.6|4697.6|4710.6|4699.6|4702.6|4692.6|9
1654884600000|2022-06-10 18:10:00|4708.6|4698.6|4703.6|4693.6|4709.6|4699.6|4702.6|4693.6|8
1654884900000|2022-06-10 18:15:00|4702.6|4692.6|4717.6|4705.6|4719.6|4707.6|4699.6|4691.6|16
1654885200000|2022-06-10 18:20:00|4718.6|4706.6|4718.6|4708.6|4723.6|4711.6|4714.6|4704.6|12
1654885500000|2022-06-10 18:25:00|4719.6|4709.6|4712.6|4702.6|4721.6|4710.6|4707.6|4697.6|19
1654885800000|2022-06-10 18:30:00|4713.6|4701.6|4715.6|4705.6|4719.6|4708.6|4713.6|4701.6|4
1654886100000|2022-06-10 18:35:00|4714.6|4701.6|4706.6|4698.6|4714.6|4705.6|4705.6|4696.6|29
1654886400000|2022-06-10 18:40:00|4705.6|4696.6|4703.6|4693.6|4707.6|4697.6|4699.6|4691.6|14
1654886700000|2022-06-10 18:45:00|4705.6|4696.6|4710.6|4697.6|4711.6|4697.6|4700.6|4691.6|7
1654887000000|2022-06-10 18:50:00|4709.6|4698.6|4711.6|4699.6|4711.6|4702.6|4704.6|4695.6|33
1654887300000|2022-06-10 18:55:00|4710.6|4689.6|4711.1|4702.1|4715.6|4704.6|4700.6|4686.6|99
1654887600000|2022-06-10 19:00:00|4711.6|4702.6|4702.2|4693.2|4713.6|4704.6|4701.3|4692.3|0
1654887900000|2022-06-10 19:05:00|4702.1|4693.1|4695.3|4686.3|4702.3|4693.3|4695.2|4686.2|0
1654888200000|2022-06-10 19:10:00|4695.4|4686.4|4703.8|4694.8|4705.3|4696.3|4695|4686|0
1654888500000|2022-06-10 19:15:00|4703.9|4694.9|4708.3|4699.3|4709|4700|4703.4|4694.4|0
1654888800000|2022-06-10 19:20:00|4708.4|4699.4|4707.9|4698.9|4708.5|4699.5|4699.7|4690.7|0
1654889100000|2022-06-10 19:25:00|4708.1|4699.1|4712.3|4703.3|4718.3|4709.3|4707.8|4698.8|0
1654889400000|2022-06-10 19:30:00|4712.2|4703.2|4702.2|4693.2|4712.5|4703.5|4700.6|4691.6|0
1654889700000|2022-06-10 19:35:00|4702.3|4693.3|4705.9|4696.9|4711.2|4702.2|4700.3|4691.3|0
1654890000000|2022-06-10 19:40:00|4706|4697|4697.9|4688.9|4707.8|4698.8|4695.7|4686.7|0
1654890300000|2022-06-10 19:45:00|4697.8|4688.8|4691.1|4682.1|4698.6|4689.6|4689|4680|0
1654890600000|2022-06-10 19:50:00|4690.7|4681.7|4690.4|4681.4|4698.1|4689.1|4688.2|4679.2|0
1654890900000|2022-06-10 19:55:00|4690.3|4681.3|4675.9|4666.9|4691.4|4682.4|4675.8|4666.8|0
1654891200000|2022-06-10 20:00:00|4676.4|4667.4|4689.4|4680.4|4689.8|4680.8|4673.2|4664.2|0
1654891500000|2022-06-10 20:05:00|4689.1|4680.1|4688|4679|4690.1|4681.1|4685.4|4676.4|0
1654891800000|2022-06-10 20:10:00|4688.3|4679.3|4690.8|4681.8|4691.9|4682.9|4686.1|4677.1|0
1654892100000|2022-06-10 20:15:00|4691.2|4682.2|4692.3|4683.3|4695.2|4686.2|4690.8|4681.8|0
1654892400000|2022-06-10 20:20:00|4692|4683|4693.6|4684.6|4697.6|4688.6|4690.9|4681.9|0
1654892700000|2022-06-10 20:25:00|4694.6|4685.6|4694.7|4685.7|4697.6|4688.6|4692.9|4683.9|0
1654893000000|2022-06-10 20:30:00|4695.2|4686.2|4694.9|4685.9|4695.8|4686.8|4691.1|4682.1|0
1654893300000|2022-06-10 20:35:00|4695.1|4686.1|4693.3|4684.3|4697.6|4688.6|4692.9|4683.9|0
1654893600000|2022-06-10 20:40:00|4693.6|4684.6|4692.2|4683.2|4694.4|4685.4|4691.8|4682.8|0
1654893900000|2022-06-10 20:45:00|4692.5|4683.5|4692.6|4683.6|4695.8|4686.8|4690.4|4681.4|0
1654894200000|2022-06-10 20:50:00|4692.2|4683.2|4689.3|4680.3|4692.2|4683.2|4688.6|4679.6|0
1654894500000|2022-06-10 20:55:00|4689.6|4680.6|4692.4|4683.4|4696|4687|4689.3|4680.3|0
1655071200000|2022-06-12 22:00:00|4637.9|4628.9|4643.6|4634.6|4643.6|4634.6|4633.9|4624.9|0
1655071500000|2022-06-12 22:05:00|4643.5|4634.5|4637|4628|4647.2|4638.2|4637|4628|0
1655071800000|2022-06-12 22:10:00|4637.1|4628.1|4627.9|4618.9|4641|4632|4627.5|4618.5|0
1655072100000|2022-06-12 22:15:00|4628|4619|4615.2|4606.2|4634.6|4625.6|4614.3|4605.3|0
1655072400000|2022-06-12 22:20:00|4615|4606|4613.4|4604.4|4619|4610|4612.7|4603.7|0
1655072700000|2022-06-12 22:25:00|4612.1|4603.1|4622.1|4613.1|4622.1|4613.1|4611.9|4602.9|0
1655073000000|2022-06-12 22:30:00|4622.5|4613.5|4622.9|4613.9|4625.3|4616.3|4620.9|4611.9|0
1655073300000|2022-06-12 22:35:00|4622.7|4613.7|4606.2|4597.2|4624|4615|4605.1|4596.1|0
1655073600000|2022-06-12 22:40:00|4606.5|4597.5|4606.4|4597.4|4608.9|4599.9|4606.2|4597.2|0
1655073900000|2022-06-12 22:45:00|4606.6|4597.6|4610|4601|4611.1|4602.1|4606.4|4597.4|0
1655074200000|2022-06-12 22:50:00|4609.5|4600.5|4605.1|4596.1|4609.6|4600.6|4605.1|4596.1|0
1655074500000|2022-06-12 22:55:00|4605.3|4596.3|4609.4|4600.4|4609.5|4600.5|4605.1|4596.1|0
1655074800000|2022-06-12 23:00:00|4609.2|4600.2|4606.9|4597.9|4610.8|4601.8|4606.9|4597.9|0
1655075100000|2022-06-12 23:05:00|4607.1|4598.1|4609.4|4600.4|4610.5|4601.5|4606.9|4597.9|0
1655075400000|2022-06-12 23:10:00|4609.1|4600.1|4610.6|4601.6|4612.4|4603.4|4607.5|4598.5|0
1655075700000|2022-06-12 23:15:00|4610.9|4601.9|4607.8|4598.8|4611.8|4602.8|4607.8|4598.8|0
1655076000000|2022-06-12 23:20:00|4608|4599|4604.6|4595.6|4609.1|4600.1|4604.6|4595.6|0
1655076300000|2022-06-12 23:25:00|4604.8|4595.8|4606.9|4597.9|4608.3|4599.3|4603.9|4594.9|0
1655076600000|2022-06-12 23:30:00|4607|4598|4596.6|4587.6|4607.6|4598.6|4595.1|4586.1|0
1655076900000|2022-06-12 23:35:00|4596.8|4587.8|4589.5|4580.5|4598.1|4589.1|4588.4|4579.4|0
1655077200000|2022-06-12 23:40:00|4589.7|4580.7|4587.3|4578.3|4589.9|4580.9|4586.1|4577.1|0
1655077500000|2022-06-12 23:45:00|4587.1|4578.1|4578.3|4569.3|4587.6|4578.6|4578|4569|0
1655077800000|2022-06-12 23:50:00|4578.2|4569.2|4566|4557|4578.7|4569.7|4565.7|4556.7|0
1655078100000|2022-06-12 23:55:00|4566.2|4557.2|4559.8|4550.8|4566.2|4557.2|4551.5|4542.5|0
1655078400000|2022-06-13 00:00:00|4560.2|4551.2|4563.6|4554.6|4563.6|4554.6|4557.5|4548.5|0
1655078700000|2022-06-13 00:05:00|4563.9|4554.9|4571.2|4562.2|4572|4563|4562.2|4553.2|0
1655079000000|2022-06-13 00:10:00|4571.1|4562.1|4570.4|4561.4|4571.7|4562.7|4569.6|4560.6|0
1655079300000|2022-06-13 00:15:00|4570.6|4561.6|4573.8|4564.8|4575.5|4566.5|4567.6|4558.6|0
1655079600000|2022-06-13 00:20:00|4574|4565|4569.5|4560.5|4574.3|4565.3|4569.4|4560.4|0
1655079900000|2022-06-13 00:25:00|4569.2|4560.2|4573.2|4564.2|4576.5|4567.5|4567.2|4558.2|0
1655080200000|2022-06-13 00:30:00|4573|4564|4576.7|4567.7|4576.8|4567.8|4570.9|4561.9|0
1655080500000|2022-06-13 00:35:00|4577|4568|4573.2|4564.2|4577.3|4568.3|4572.2|4563.2|0
1655080800000|2022-06-13 00:40:00|4573.4|4564.4|4569.9|4560.9|4573.5|4564.5|4569.2|4560.2|0
1655081100000|2022-06-13 00:45:00|4569.6|4560.6|4581.4|4572.4|4582.4|4573.4|4568.2|4559.2|0
1655081400000|2022-06-13 00:50:00|4581.7|4572.7|4585.8|4576.8|4587.4|4578.4|4580.7|4571.7|0
1655081700000|2022-06-13 00:55:00|4586|4577|4589.3|4580.3|4590|4581|4585.8|4576.8|0
1655082000000|2022-06-13 01:00:00|4589.4|4580.4|4586.1|4577.1|4589.7|4580.7|4585.9|4576.9|0
1655082300000|2022-06-13 01:05:00|4586.2|4577.2|4607.9|4598.9|4607.9|4598.9|4585.5|4576.5|0
1655082600000|2022-06-13 01:10:00|4607.8|4598.8|4624.8|4615.8|4627.6|4618.6|4607.8|4598.8|0
1655082900000|2022-06-13 01:15:00|4625.1|4616.1|4611.4|4607.4|4641.4|4637.4|4611.4|4607.4|756
1655083200000|2022-06-13 01:20:00|4611.9|4607.9|4613.4|4609.4|4623.9|4619.9|4603.4|4599.4|468
1655083500000|2022-06-13 01:25:00|4612.9|4608.9|4603.9|4599.9|4616.4|4612.4|4601.4|4597.4|584
1655083800000|2022-06-13 01:30:00|4609.4|4605.4|4655.9|4651.9|4673.4|4669.4|4609.4|4605.4|4025
1655084100000|2022-06-13 01:35:00|4656.4|4652.4|4642.4|4638.4|4657.9|4653.9|4632.9|4628.9|2290
1655084400000|2022-06-13 01:40:00|4643.4|4639.4|4689.9|4685.9|4698.4|4694.4|4637.9|4633.9|2928
1655084700000|2022-06-13 01:45:00|4690.4|4686.4|4705.4|4701.4|4705.4|4701.4|4675.4|4671.4|2185
1655085000000|2022-06-13 01:50:00|4704.9|4700.9|4698.9|4694.9|4707.9|4703.9|4678.4|4674.4|2514
1655085300000|2022-06-13 01:55:00|4697.4|4693.4|4717.9|4713.9|4721.4|4717.4|4688.4|4684.4|2114
1655085600000|2022-06-13 02:00:00|4717.4|4713.4|4696.4|4692.4|4724.4|4720.4|4692.9|4688.9|2502
1655085900000|2022-06-13 02:05:00|4697.4|4693.4|4675.9|4671.9|4697.4|4693.4|4674.4|4670.4|2474
1655086200000|2022-06-13 02:10:00|4677.4|4673.4|4669.4|4665.4|4683.9|4679.9|4659.4|4655.4|2000
1655086500000|2022-06-13 02:15:00|4668.9|4664.9|4665.4|4661.4|4671.4|4667.4|4654.4|4650.4|1746
1655086800000|2022-06-13 02:20:00|4664.4|4660.4|4672.9|4668.9|4675.9|4671.9|4647.4|4643.4|1980
1655087100000|2022-06-13 02:25:00|4673.4|4669.4|4680.9|4676.9|4693.4|4689.4|4666.4|4662.4|2209
1655087400000|2022-06-13 02:30:00|4680.4|4676.4|4687.4|4683.4|4696.9|4692.9|4674.9|4670.9|1955
1655087700000|2022-06-13 02:35:00|4686.9|4682.9|4688.4|4684.4|4690.4|4686.4|4672.4|4668.4|1182
1655088000000|2022-06-13 02:40:00|4687.9|4683.9|4681.4|4677.4|4698.4|4694.4|4680.4|4676.4|1230
1655088300000|2022-06-13 02:45:00|4681.9|4677.9|4683.9|4679.9|4689.9|4685.9|4670.4|4666.4|899
1655088600000|2022-06-13 02:50:00|4683.4|4679.4|4670.4|4666.4|4688.4|4684.4|4669.4|4665.4|804
1655088900000|2022-06-13 02:55:00|4670.9|4666.9|4693.4|4689.4|4696.4|4692.4|4668.9|4664.9|1077
1655089200000|2022-06-13 03:00:00|4693.9|4689.9|4675.4|4671.4|4698.4|4694.4|4672.4|4668.4|1147
1655089500000|2022-06-13 03:05:00|4676.4|4672.4|4665.4|4661.4|4678.9|4674.9|4664.9|4660.9|879
1655089800000|2022-06-13 03:10:00|4665.9|4661.9|4666.4|4662.4|4669.4|4665.4|4660.4|4656.4|767
1655090100000|2022-06-13 03:15:00|4665.9|4661.9|4656.9|4652.9|4666.9|4662.9|4652.9|4648.9|930
1655090400000|2022-06-13 03:20:00|4657.4|4653.4|4657.4|4653.4|4662.9|4658.9|4654.9|4650.9|983
1655090700000|2022-06-13 03:25:00|4656.9|4652.9|4663.9|4659.9|4665.4|4661.4|4650.9|4646.9|772
1655091000000|2022-06-13 03:30:00|4664.4|4660.4|4659.4|4655.4|4667.4|4663.4|4656.9|4652.9|708
1655091300000|2022-06-13 03:35:00|4658.9|4654.9|4667.4|4663.4|4668.4|4664.4|4656.4|4652.4|491
1655091600000|2022-06-13 03:40:00|4667.9|4663.9|4656.9|4652.9|4668.9|4664.9|4655.4|4651.4|377
1655091900000|2022-06-13 03:45:00|4657.4|4653.4|4651.9|4647.9|4658.4|4654.4|4649.4|4645.4|523
1655092200000|2022-06-13 03:50:00|4651.4|4647.4|4659.9|4655.9|4661.9|4657.9|4650.9|4646.9|291
1655092500000|2022-06-13 03:55:00|4660.9|4656.9|4646.9|4642.9|4661.4|4657.4|4644.4|4640.4|599
1655092800000|2022-06-13 04:00:00|4648.9|4639.9|4651|4642|4651.8|4642.8|4646|4637|0
1655093100000|2022-06-13 04:05:00|4651.2|4642.2|4655.7|4646.7|4656.7|4647.7|4650.7|4641.7|0
1655093400000|2022-06-13 04:10:00|4655.8|4646.8|4652.9|4643.9|4656.1|4647.1|4652.4|4643.4|0
1655093700000|2022-06-13 04:15:00|4653.2|4644.2|4653.9|4644.9|4654.6|4645.6|4652.7|4643.7|0
1655094000000|2022-06-13 04:20:00|4654|4645|4651.9|4642.9|4654|4645|4651.9|4642.9|0
1655094300000|2022-06-13 04:25:00|4652.1|4643.1|4653.1|4644.1|4653.2|4644.2|4649.1|4640.1|0
1655094600000|2022-06-13 04:30:00|4652.7|4643.7|4648.4|4639.4|4652.8|4643.8|4647.6|4638.6|0
1655094900000|2022-06-13 04:35:00|4648.3|4639.3|4647.4|4638.4|4648.6|4639.6|4646.8|4637.8|0
1655095200000|2022-06-13 04:40:00|4647.3|4638.3|4642.3|4633.3|4647.8|4638.8|4641.8|4632.8|0
1655095500000|2022-06-13 04:45:00|4642.4|4633.4|4641.4|4632.4|4643.4|4634.4|4641.4|4632.4|0
1655095800000|2022-06-13 04:50:00|4641.7|4632.7|4634.9|4625.9|4641.7|4632.7|4632.5|4623.5|0
1655096100000|2022-06-13 04:55:00|4635.1|4626.1|4634.4|4625.4|4636.1|4627.1|4632.4|4623.4|0
1655096400000|2022-06-13 05:00:00|4634.6|4625.6|4642.4|4638.4|4648.4|4644.4|4634.6|4625.6|1087
1655096700000|2022-06-13 05:05:00|4641.9|4637.9|4625.9|4621.9|4644.4|4640.4|4625.9|4621.9|1023
1655097000000|2022-06-13 05:10:00|4625.4|4621.4|4635.9|4631.9|4636.4|4632.4|4619.9|4615.9|1120
1655097300000|2022-06-13 05:15:00|4636.4|4632.4|4624.4|4620.4|4638.4|4634.4|4623.4|4619.4|823
1655097600000|2022-06-13 05:20:00|4623.9|4619.9|4634.9|4630.9|4642.4|4638.4|4623.9|4619.9|926
1655097900000|2022-06-13 05:25:00|4635.4|4631.4|4647.4|4643.4|4654.4|4650.4|4630.4|4626.4|1203
1655098200000|2022-06-13 05:30:00|4647.9|4643.9|4631.9|4627.9|4650.9|4646.9|4630.9|4626.9|831
1655098500000|2022-06-13 05:35:00|4631.4|4627.4|4625.9|4621.9|4631.9|4627.9|4622.4|4618.4|649
1655098800000|2022-06-13 05:40:00|4626.4|4622.4|4617.4|4613.4|4630.4|4626.4|4616.4|4612.4|720
1655099100000|2022-06-13 05:45:00|4616.4|4612.4|4610.4|4606.4|4626.4|4622.4|4610.4|4606.4|916
1655099400000|2022-06-13 05:50:00|4609.4|4605.4|4610.4|4606.4|4620.4|4616.4|4606.4|4602.4|839
1655099700000|2022-06-13 05:55:00|4610.9|4606.9|4607.9|4603.9|4621.4|4617.4|4605.4|4601.4|732
1655100000000|2022-06-13 06:00:00|4606.4|4602.4|4595.4|4591.4|4616.9|4612.9|4594.9|4590.9|1387
1655100300000|2022-06-13 06:05:00|4595.9|4591.9|4586.4|4582.4|4600.4|4596.4|4582.4|4578.4|1183
1655100600000|2022-06-13 06:10:00|4585.9|4581.9|4588.4|4584.4|4592.4|4588.4|4575.4|4571.4|1133
1655100900000|2022-06-13 06:15:00|4588.9|4584.9|4595.4|4591.4|4605.4|4601.4|4588.4|4584.4|1053
1655101200000|2022-06-13 06:20:00|4595.9|4591.9|4593.4|4589.4|4598.9|4594.9|4587.4|4583.4|749
1655101500000|2022-06-13 06:25:00|4592.9|4588.9|4607.9|4603.9|4612.9|4608.9|4592.9|4588.9|714
1655101800000|2022-06-13 06:30:00|4608.4|4604.4|4613.4|4609.4|4621.9|4617.9|4600.4|4596.4|794
1655102100000|2022-06-13 06:35:00|4613.9|4609.9|4617.9|4613.9|4622.9|4618.9|4608.9|4604.9|554
1655102400000|2022-06-13 06:40:00|4618.4|4614.4|4614.4|4610.4|4624.4|4620.4|4612.9|4608.9|561
1655102700000|2022-06-13 06:45:00|4614.9|4610.9|4623.4|4619.4|4626.4|4622.4|4613.9|4609.9|578
1655103000000|2022-06-13 06:50:00|4623.9|4619.9|4611.9|4607.9|4624.4|4620.4|4611.4|4607.4|884
1655103300000|2022-06-13 06:55:00|4611.4|4607.4|4613.4|4609.4|4616.4|4612.4|4609.9|4605.9|740
1655103600000|2022-06-13 07:00:00|4612.4|4608.4|4610.9|4606.9|4618.4|4614.4|4604.4|4600.4|1127
1655103900000|2022-06-13 07:05:00|4611.4|4607.4|4629.4|4625.4|4635.4|4631.4|4608.9|4604.9|1378
1655104200000|2022-06-13 07:10:00|4629.9|4625.9|4615.4|4611.4|4629.9|4625.9|4615.4|4611.4|1006
1655104500000|2022-06-13 07:15:00|4615.9|4611.9|4604.9|4600.9|4618.4|4614.4|4603.4|4599.4|1089
1655104800000|2022-06-13 07:20:00|4605.4|4601.4|4614.4|4610.4|4619.4|4615.4|4601.4|4597.4|730
1655105100000|2022-06-13 07:25:00|4613.4|4609.4|4609.4|4605.4|4617.4|4613.4|4603.4|4599.4|604
1655105400000|2022-06-13 07:30:00|4608.9|4604.9|4589.9|4585.9|4609.4|4605.4|4589.4|4585.4|1012
1655105700000|2022-06-13 07:35:00|4590.4|4586.4|4582.9|4578.9|4607.4|4603.4|4580.4|4576.4|1478
1655106000000|2022-06-13 07:40:00|4582.4|4578.4|4584.4|4580.4|4598.4|4594.4|4582.4|4578.4|1268
1655106300000|2022-06-13 07:45:00|4585.4|4581.4|4591.4|4587.4|4604.4|4600.4|4580.4|4576.4|1530
1655106600000|2022-06-13 07:50:00|4591.9|4587.9|4591.4|4587.4|4598.4|4594.4|4588.4|4584.4|1401
1655106900000|2022-06-13 07:55:00|4590.9|4586.9|4585.4|4581.4|4595.4|4591.4|4582.4|4578.4|1472
1655107200000|2022-06-13 08:00:00|4585.9|4581.9|4589.4|4585.4|4599.9|4595.9|4585.9|4581.9|1052
1655107500000|2022-06-13 08:05:00|4588.9|4584.9|4592.9|4588.9|4594.4|4590.4|4583.4|4579.4|1388
1655107800000|2022-06-13 08:10:00|4592.4|4588.4|4576.4|4572.4|4598.9|4594.9|4575.4|4571.4|1181
1655108100000|2022-06-13 08:15:00|4575.9|4571.9|4566.4|4562.4|4581.4|4577.4|4560.9|4556.9|760
1655108400000|2022-06-13 08:20:00|4566.9|4562.9|4561.4|4557.4|4569.4|4565.4|4560.4|4556.4|608
1655108700000|2022-06-13 08:25:00|4561.9|4557.9|4568.4|4564.4|4570.9|4566.9|4561.4|4557.4|700
1655109000000|2022-06-13 08:30:00|4571.7|4562.7|4585.3|4576.3|4585.5|4576.5|4570.4|4561.4|0
1655109300000|2022-06-13 08:35:00|4585.1|4576.1|4581.9|4572.9|4585.6|4576.6|4576.2|4567.2|0
1655109600000|2022-06-13 08:40:00|4581.7|4572.7|4585.4|4576.4|4590.7|4581.7|4578.3|4569.3|0
1655109900000|2022-06-13 08:45:00|4584.5|4575.5|4578.2|4569.2|4585.4|4576.4|4576.2|4567.2|0
1655110200000|2022-06-13 08:50:00|4578.4|4569.4|4578|4569|4581.5|4572.5|4571.7|4562.7|0
1655110500000|2022-06-13 08:55:00|4578.1|4569.1|4571.8|4562.8|4580|4571|4571.5|4562.5|0
1655110800000|2022-06-13 09:00:00|4571.4|4562.4|4582|4573|4582.4|4573.4|4569.7|4560.7|0
1655111100000|2022-06-13 09:05:00|4582.4|4573.4|4588.2|4579.2|4588.8|4579.8|4580.5|4571.5|0
1655111400000|2022-06-13 09:10:00|4587.9|4578.9|4583.4|4574.4|4588.6|4579.6|4582.1|4573.1|0
1655111700000|2022-06-13 09:15:00|4583.5|4574.5|4577.9|4566.9|4584.1|4575.1|4567.9|4556.9|110
1655112000000|2022-06-13 09:20:00|4576.9|4563.9|4572.9|4563.9|4580.9|4569.9|4572.9|4562.9|52
1655112300000|2022-06-13 09:25:00|4573.9|4564.9|4570.9|4561.9|4575.9|4566.9|4568.9|4558.9|28
1655112600000|2022-06-13 09:30:00|4571.9|4562.9|4575.9|4567.9|4575.9|4567.9|4569.9|4557.9|8
1655112900000|2022-06-13 09:35:00|4576.9|4569.9|4573.9|4564.9|4578.9|4569.9|4566.9|4554.9|34
1655113200000|2022-06-13 09:40:00|4574.9|4565.9|4566.9|4556.9|4577.9|4567.9|4563.9|4554.9|13
1655113500000|2022-06-13 09:45:00|4567.9|4558.9|4571.9|4562.9|4574.9|4563.9|4565.9|4557.9|41
1655113800000|2022-06-13 09:50:00|4575.9|4561.9|4565.9|4556.9|4575.9|4565.9|4564.9|4556.9|54
1655114100000|2022-06-13 09:55:00|4564.9|4555.9|4567.9|4558.9|4575.9|4567.9|4561.9|4554.9|32
1655114400000|2022-06-13 10:00:00|4566.9|4555.9|4569.9|4560.9|4570.9|4563.9|4562.9|4554.9|39
1655114700000|2022-06-13 10:05:00|4568.9|4559.9|4579.9|4570.9|4579.9|4570.9|4568.9|4558.9|47
1655115000000|2022-06-13 10:10:00|4580.9|4571.9|4581.9|4571.9|4586.9|4575.9|4575.9|4566.9|7
1655115300000|2022-06-13 10:15:00|4579.9|4570.9|4569.9|4560.9|4579.9|4570.9|4567.9|4557.9|13
1655115600000|2022-06-13 10:20:00|4568.9|4558.9|4571.9|4562.9|4576.9|4564.9|4567.9|4558.9|9
1655115900000|2022-06-13 10:25:00|4570.9|4561.9|4572.9|4562.9|4575.9|4565.9|4569.9|4560.9|4
1655116200000|2022-06-13 10:30:00|4571.9|4563.9|4580.9|4571.9|4581.9|4573.9|4566.9|4557.9|13
1655116500000|2022-06-13 10:35:00|4579.9|4570.9|4576.9|4566.9|4583.9|4574.9|4573.9|4564.9|9
1655116800000|2022-06-13 10:40:00|4575.9|4565.9|4584.9|4574.9|4584.9|4575.9|4573.9|4564.9|0
1655117100000|2022-06-13 10:45:00|4583.9|4575.9|4577.9|4569.9|4586.9|4576.9|4577.9|4567.9|5
1655117400000|2022-06-13 10:50:00|4578.9|4567.9|4578.9|4570.9|4579.9|4570.9|4568.9|4558.9|24
1655117700000|2022-06-13 10:55:00|4580.9|4569.9|4577.9|4565.9|4584.9|4575.9|4573.9|4565.9|17
1655118000000|2022-06-13 11:00:00|4578.9|4566.9|4590.9|4580.9|4592.9|4584.9|4578.9|4566.9|23
1655118300000|2022-06-13 11:05:00|4589.9|4579.9|4580.9|4571.9|4590.9|4580.9|4579.9|4570.9|17
1655118600000|2022-06-13 11:10:00|4579.9|4570.9|4579.9|4570.9|4582.9|4573.9|4576.9|4566.9|9
1655118900000|2022-06-13 11:15:00|4578.9|4569.9|4559.9|4549.9|4582.9|4573.9|4556.9|4549.9|25
1655119200000|2022-06-13 11:20:00|4558.9|4550.9|4550.9|4541.9|4559.9|4550.9|4549.9|4540.9|39
1655119500000|2022-06-13 11:25:00|4551.9|4542.9|4553.9|4544.9|4559.9|4549.9|4549.9|4540.9|9
1655119800000|2022-06-13 11:30:00|4554.9|4545.9|4546.9|4537.9|4559.9|4551.9|4546.9|4536.9|27
1655120100000|2022-06-13 11:35:00|4547.9|4538.9|4556.9|4547.9|4560.9|4551.9|4547.9|4538.9|16
1655120400000|2022-06-13 11:40:00|4557.9|4549.9|4549.9|4542.9|4558.9|4549.9|4549.9|4540.9|6
1655120700000|2022-06-13 11:45:00|4550.9|4543.9|4549.9|4540.9|4553.9|4545.9|4548.9|4539.9|25
1655121000000|2022-06-13 11:50:00|4548.9|4539.9|4552.9|4543.9|4554.9|4545.9|4547.9|4538.9|21
1655121300000|2022-06-13 11:55:00|4553.9|4542.9|4540.9|4530.9|4553.9|4543.9|4540.9|4530.9|33
1655121600000|2022-06-13 12:00:00|4541.9|4531.9|4547.9|4538.9|4549.9|4540.9|4540.9|4531.9|16
1655121900000|2022-06-13 12:05:00|4548.9|4539.9|4560.9|4551.9|4560.9|4551.9|4543.9|4533.9|14
1655122200000|2022-06-13 12:10:00|4559.9|4552.9|4567.9|4558.9|4567.9|4559.9|4559.9|4549.9|20
1655122500000|2022-06-13 12:15:00|4566.9|4559.9|4569.9|4560.9|4570.9|4563.9|4562.9|4553.9|13
1655122800000|2022-06-13 12:20:00|4570.9|4561.9|4575.9|4564.9|4578.9|4571.9|4566.9|4551.9|92
1655123100000|2022-06-13 12:25:00|4576.9|4565.9|4577.9|4566.9|4580.9|4570.9|4574.9|4562.9|15
1655123400000|2022-06-13 12:30:00|4576.9|4565.9|4576.9|4567.9|4580.9|4572.9|4575.9|4564.9|20
1655123700000|2022-06-13 12:35:00|4577.9|4568.9|4578.9|4570.9|4580.9|4571.9|4574.9|4565.9|19
1655124000000|2022-06-13 12:40:00|4577.9|4569.9|4575.9|4562.9|4578.9|4570.9|4570.9|4561.9|19
1655124300000|2022-06-13 12:45:00|4574.9|4563.9|4566.9|4556.9|4578.9|4567.9|4563.9|4553.9|16
1655124600000|2022-06-13 12:50:00|4567.9|4557.9|4564.9|4554.9|4574.9|4562.9|4562.9|4553.9|37
1655124900000|2022-06-13 12:55:00|4565.9|4555.9|4562.9|4551.9|4571.9|4562.9|4561.9|4549.9|11
1655125200000|2022-06-13 13:00:00|4563.9|4552.9|4555.9|4545.9|4563.9|4553.9|4553.9|4544.9|21
1655125500000|2022-06-13 13:05:00|4556.9|4546.9|4551.9|4544.9|4559.9|4549.9|4551.9|4544.9|24
1655125800000|2022-06-13 13:10:00|4552.9|4545.9|4555.9|4545.9|4556.9|4548.9|4551.9|4544.9|9
1655126100000|2022-06-13 13:15:00|4559.9|4549.9|4553.9|4542.9|4566.9|4557.9|4549.9|4541.9|51
1655126400000|2022-06-13 13:20:00|4552.9|4540.9|4545.9|4536.9|4552.9|4543.9|4543.9|4534.9|37
1655126700000|2022-06-13 13:25:00|4544.9|4534.9|4534.9|4524.9|4545.9|4536.9|4533.9|4524.9|78
1655127000000|2022-06-13 13:30:00|4536.9|4526.9|4562.9|4553.9|4575.9|4565.9|4521.9|4509.9|270
1655127300000|2022-06-13 13:35:00|4561.9|4551.9|4519.9|4509.9|4565.9|4554.9|4518.9|4509.9|256
1655127600000|2022-06-13 13:40:00|4518.9|4508.9|4498.9|4489.9|4519.9|4509.9|4494.9|4486.9|389
1655127900000|2022-06-13 13:45:00|4499.9|4490.9|4488.9|4480.9|4520.9|4510.9|4485.9|4478.9|408
1655128200000|2022-06-13 13:50:00|4489.9|4481.9|4483.9|4472.9|4499.9|4491.9|4479.9|4468.9|273
1655128500000|2022-06-13 13:55:00|4484.9|4473.9|4471.9|4460.9|4485.9|4475.9|4467.9|4459.9|183
1655128800000|2022-06-13 14:00:00|4470.9|4461.9|4480.9|4471.9|4488.9|4480.9|4466.9|4456.9|145
1655129100000|2022-06-13 14:05:00|4481.9|4468.9|4485.9|4476.9|4503.9|4491.9|4478.9|4468.9|355
1655129400000|2022-06-13 14:10:00|4484.9|4477.9|4470.9|4463.9|4492.9|4483.9|4468.9|4459.9|137
1655129700000|2022-06-13 14:15:00|4469.9|4461.9|4456.9|4447.9|4472.9|4464.9|4453.9|4445.9|126
1655130000000|2022-06-13 14:20:00|4457.9|4448.9|4440.9|4430.9|4463.9|4453.9|4440.9|4430.9|268
1655130300000|2022-06-13 14:25:00|4439.9|4431.9|4452.9|4441.9|4454.9|4444.9|4434.9|4426.9|51
1655130600000|2022-06-13 14:30:00|4453.9|4440.9|4454.9|4444.9|4460.9|4449.9|4442.9|4433.9|86
1655130900000|2022-06-13 14:35:00|4453.9|4443.9|4446.9|4438.9|4458.9|4447.9|4445.9|4438.9|73
1655131200000|2022-06-13 14:40:00|4445.9|4435.9|4437.9|4426.9|4451.9|4441.9|4424.9|4415.9|219
1655131500000|2022-06-13 14:45:00|4433.9|4424.9|4424.9|4412.9|4438.9|4428.9|4422.9|4412.9|40
1655131800000|2022-06-13 14:50:00|4423.9|4411.9|4424.9|4416.9|4431.9|4421.9|4416.9|4408.9|202
1655132100000|2022-06-13 14:55:00|4425.9|4417.9|4424.9|4416.9|4434.9|4423.9|4422.9|4413.9|208
1655132400000|2022-06-13 15:00:00|4423.9|4415.9|4412.9|4402.9|4430.9|4419.9|4411.9|4402.9|237
1655132700000|2022-06-13 15:05:00|4411.9|4401.9|4418.9|4407.9|4421.9|4412.9|4409.9|4399.9|365
1655133000000|2022-06-13 15:10:00|4417.9|4406.9|4420.9|4407.9|4429.9|4415.9|4409.9|4399.9|34
1655133300000|2022-06-13 15:15:00|4419.9|4415.9|4430.9|4421.9|4432.9|4422.9|4416.9|4408.9|333
1655133600000|2022-06-13 15:20:00|4429.9|4422.9|4452.9|4442.9|4456.9|4445.9|4428.9|4422.9|252
1655133900000|2022-06-13 15:25:00|4453.9|4443.9|4444.9|4434.9|4456.9|4448.9|4438.9|4429.9|77
1655134200000|2022-06-13 15:30:00|4443.9|4435.9|4446.9|4437.9|4453.9|4441.9|4433.9|4424.9|71
1655134500000|2022-06-13 15:35:00|4447.9|4438.9|4465.9|4456.9|4466.9|4457.9|4447.9|4438.9|83
1655134800000|2022-06-13 15:40:00|4466.9|4457.9|4466.9|4458.9|4476.9|4466.9|4464.9|4456.9|109
1655135100000|2022-06-13 15:45:00|4467.9|4459.9|4470.9|4460.9|4471.9|4461.9|4457.9|4447.9|18
1655135400000|2022-06-13 15:50:00|4472.9|4459.9|4456.9|4447.9|4476.9|4466.9|4451.9|4441.9|106
1655135700000|2022-06-13 15:55:00|4458.9|4446.9|4465.9|4455.9|4465.9|4456.9|4454.9|4445.9|34
1655136000000|2022-06-13 16:00:00|4468.9|4454.9|4467.9|4456.9|4478.9|4467.9|4459.9|4449.9|18
1655136300000|2022-06-13 16:05:00|4466.9|4455.9|4464.9|4454.9|4472.9|4464.9|4457.9|4446.9|24
1655136600000|2022-06-13 16:10:00|4463.9|4453.9|4474.9|4463.9|4481.9|4471.9|4459.9|4449.9|23
1655136900000|2022-06-13 16:15:00|4475.9|4464.9|4473.9|4464.9|4481.9|4470.9|4464.9|4455.9|3
1655137200000|2022-06-13 16:20:00|4474.9|4465.9|4473.9|4462.9|4479.9|4468.9|4466.9|4457.9|22
1655137500000|2022-06-13 16:25:00|4472.9|4463.9|4480.9|4468.9|4484.9|4474.9|4472.9|4462.9|3
1655137800000|2022-06-13 16:30:00|4479.9|4467.9|4495.9|4486.9|4497.9|4487.9|4476.9|4464.9|14
1655138100000|2022-06-13 16:35:00|4494.9|4484.9|4498.9|4488.9|4500.9|4493.9|4493.9|4484.9|78
1655138400000|2022-06-13 16:40:00|4497.9|4486.9|4483.9|4472.9|4497.9|4488.9|4483.9|4471.9|13
1655138700000|2022-06-13 16:45:00|4484.9|4473.9|4476.9|4468.9|4487.9|4477.9|4471.9|4461.9|20
1655139000000|2022-06-13 16:50:00|4477.9|4469.9|4461.9|4454.9|4479.9|4470.9|4461.9|4453.9|26
1655139300000|2022-06-13 16:55:00|4462.9|4451.9|4465.9|4454.9|4471.9|4461.9|4460.9|4450.9|38
1655139600000|2022-06-13 17:00:00|4467.9|4456.9|4461.9|4449.9|4468.9|4458.9|4458.9|4446.9|8
1655139900000|2022-06-13 17:05:00|4460.9|4446.9|4464.9|4453.9|4464.9|4455.9|4459.9|4446.9|0
1655140200000|2022-06-13 17:10:00|4463.9|4454.9|4464.9|4454.9|4464.9|4455.9|4458.9|4447.9|1
1655140500000|2022-06-13 17:15:00|4463.9|4452.9|4465.9|4454.9|4468.9|4457.9|4460.9|4450.9|8
1655140800000|2022-06-13 17:20:00|4463.9|4453.9|4465.9|4454.9|4466.9|4456.9|4461.9|4450.9|0
1655141100000|2022-06-13 17:25:00|4466.9|4455.9|4464.9|4453.9|4466.9|4456.9|4456.9|4447.9|15
1655141400000|2022-06-13 17:30:00|4463.9|4454.9|4459.9|4448.9|4466.9|4455.9|4458.9|4447.9|1
1655141700000|2022-06-13 17:35:00|4458.9|4447.9|4470.9|4460.9|4470.9|4460.9|4458.9|4447.9|4
1655142000000|2022-06-13 17:40:00|4472.9|4459.9|4481.9|4471.9|4482.9|4472.9|4470.9|4459.9|21
1655142300000|2022-06-13 17:45:00|4480.9|4472.9|4482.9|4472.9|4484.9|4474.9|4478.9|4468.9|3
1655142600000|2022-06-13 17:50:00|4481.9|4471.9|4473.9|4462.9|4484.9|4475.9|4470.9|4460.9|10
1655142900000|2022-06-13 17:55:00|4474.9|4463.9|4477.9|4467.9|4480.9|4471.9|4471.9|4461.9|0
1655143200000|2022-06-13 18:00:00|4475.9|4466.9|4463.9|4455.9|4475.9|4467.9|4463.9|4454.9|2
1655143500000|2022-06-13 18:05:00|4464.9|4454.9|4458.9|4449.9|4466.9|4456.9|4457.9|4449.9|4
1655143800000|2022-06-13 18:10:00|4459.9|4448.9|4451.9|4441.9|4459.9|4448.9|4449.9|4439.9|26
1655144100000|2022-06-13 18:15:00|4450.9|4440.9|4461.9|4450.9|4463.9|4451.9|4450.9|4440.9|4
1655144400000|2022-06-13 18:20:00|4462.9|4451.9|4460.9|4447.9|4467.9|4453.9|4458.9|4445.9|7
1655144700000|2022-06-13 18:25:00|4461.9|4448.9|4457.9|4446.9|4465.9|4453.9|4456.9|4446.9|0
1655145000000|2022-06-13 18:30:00|4456.9|4445.9|4456.9|4443.9|4460.9|4447.9|4443.9|4434.9|14
1655145300000|2022-06-13 18:35:00|4457.9|4444.9|4468.9|4456.9|4475.9|4461.9|4455.9|4443.9|1
1655145600000|2022-06-13 18:40:00|4467.9|4457.9|4472.9|4463.9|4475.9|4467.9|4466.9|4455.9|9
1655145900000|2022-06-13 18:45:00|4474.9|4464.9|4473.9|4464.9|4475.9|4466.9|4469.9|4460.9|10
1655146200000|2022-06-13 18:50:00|4472.9|4463.9|4468.9|4458.9|4473.9|4465.9|4464.9|4450.9|37
1655146500000|2022-06-13 18:55:00|4470.9|4453.9|4461|4452|4470.9|4457.9|4455.9|4442.9|9
1655146800000|2022-06-13 19:00:00|4460.8|4451.8|4463.6|4454.6|4465.4|4456.4|4457.3|4448.3|0
1655147100000|2022-06-13 19:05:00|4463.1|4454.1|4459.6|4450.6|4464.8|4455.8|4451.3|4442.3|0
1655147400000|2022-06-13 19:10:00|4459.7|4450.7|4454.4|4445.4|4459.9|4450.9|4453.6|4444.6|0
1655147700000|2022-06-13 19:15:00|4454.2|4445.2|4457.5|4448.5|4474.1|4465.1|4447.9|4438.9|0
1655148000000|2022-06-13 19:20:00|4456.4|4447.4|4447.2|4438.2|4461.2|4452.2|4446.6|4437.6|0
1655148300000|2022-06-13 19:25:00|4447.1|4438.1|4442.6|4433.6|4449.9|4440.9|4441.6|4432.6|0
1655148600000|2022-06-13 19:30:00|4442.5|4433.5|4440.5|4431.5|4445.5|4436.5|4438.4|4429.4|0
1655148900000|2022-06-13 19:35:00|4441|4432|4441.6|4432.6|4450.3|4441.3|4440.6|4431.6|0
1655149200000|2022-06-13 19:40:00|4441.5|4432.5|4437.9|4428.9|4443.3|4434.3|4437.4|4428.4|0
1655149500000|2022-06-13 19:45:00|4437.8|4428.8|4440.7|4431.7|4446.5|4437.5|4437.6|4428.6|0
1655149800000|2022-06-13 19:50:00|4441.2|4432.2|4448.2|4439.2|4448.4|4439.4|4433.6|4424.6|0
1655150100000|2022-06-13 19:55:00|4447.9|4438.9|4452|4443|4455.1|4446.1|4445.5|4436.5|0
1655150400000|2022-06-13 20:00:00|4452.7|4443.7|4456|4447|4456|4447|4440.6|4431.6|0
1655150700000|2022-06-13 20:05:00|4455.5|4446.5|4461.7|4452.7|4461.7|4452.7|4454.2|4445.2|0
1655151000000|2022-06-13 20:10:00|4462|4453|4458.1|4449.1|4468.1|4459.1|4457.8|4448.8|0
1655151300000|2022-06-13 20:15:00|4458|4449|4457.9|4448.9|4463.1|4454.1|4455.1|4446.1|0
1655151600000|2022-06-13 20:20:00|4457.8|4448.8|4452|4443|4458.1|4449.1|4451.5|4442.5|0
1655151900000|2022-06-13 20:25:00|4451.7|4442.7|4455.7|4446.7|4457|4448|4450.8|4441.8|0
1655152200000|2022-06-13 20:30:00|4455.9|4446.9|4459.6|4450.6|4461.4|4452.4|4455.9|4446.9|0
1655152500000|2022-06-13 20:35:00|4459.5|4450.5|4463.7|4454.7|4464.5|4455.5|4457|4448|0
1655152800000|2022-06-13 20:40:00|4463.4|4454.4|4463.9|4454.9|4465.5|4456.5|4461.6|4452.6|0
1655153100000|2022-06-13 20:45:00|4464.1|4455.1|4461.4|4452.4|4465.7|4456.7|4461.2|4452.2|0
1655153400000|2022-06-13 20:50:00|4461.6|4452.6|4462.5|4453.5|4463.2|4454.2|4458.8|4449.8|0
1655153700000|2022-06-13 20:55:00|4462.3|4453.3|4461.4|4452.4|4463.4|4454.4|4457.7|4448.7|0
1655154000000|2022-06-13 21:00:00|4461.8|4452.8|4460.6|4451.6|4461.9|4452.9|4460.3|4451.3|0
1655154300000|2022-06-13 21:05:00|4460.5|4451.5|4461.2|4452.2|4461.6|4452.6|4460.5|4451.5|0
1655154600000|2022-06-13 21:10:00|4460.8|4451.8|4460.4|4451.4|4461.4|4452.4|4460|4451|0
1655154900000|2022-06-13 21:15:00|4460.6|4451.6|4461.3|4452.3|4461.7|4452.7|4460.6|4451.6|0
1655155200000|2022-06-13 21:20:00|4461.5|4452.5|4462.4|4453.4|4462.4|4453.4|4460.3|4451.3|0
1655155500000|2022-06-13 21:25:00|4462.5|4453.5|4462.2|4453.2|4463.1|4454.1|4462|4453|0
1655155800000|2022-06-13 21:30:00|4462.3|4453.3|4462.5|4453.5|4463.5|4454.5|4462.3|4453.3|0
1655156100000|2022-06-13 21:35:00|4462.8|4453.8|4463.3|4454.3|4463.7|4454.7|4462.7|4453.7|0
1655156400000|2022-06-13 21:40:00|4463.2|4454.2|4462.3|4453.3|4463.2|4454.2|4462.1|4453.1|0
1655156700000|2022-06-13 21:45:00|4462.5|4453.5|4461.7|4452.7|4462.6|4453.6|4461.5|4452.5|0
1655157000000|2022-06-13 21:50:00|4462|4453|4462.3|4453.3|4463|4454|4461.5|4452.5|0
1655157300000|2022-06-13 21:55:00|4462.2|4453.2|4462.8|4453.8|4463.5|4454.5|4461.7|4452.7|0
1655157600000|2022-06-13 22:00:00|4463.3|4454.3|4468.5|4459.5|4472.5|4463.5|4463.3|4454.3|0
1655157900000|2022-06-13 22:05:00|4468.9|4459.9|4474.3|4465.3|4474.3|4465.3|4468.7|4459.7|0
1655158200000|2022-06-13 22:10:00|4473.9|4464.9|4474.6|4465.6|4475.3|4466.3|4473|4464|0
1655158500000|2022-06-13 22:15:00|4474.3|4465.3|4477.2|4468.2|4477.5|4468.5|4474.3|4465.3|0
1655158800000|2022-06-13 22:20:00|4477.3|4468.3|4476.6|4467.6|4477.8|4468.8|4473.8|4464.8|0
1655159100000|2022-06-13 22:25:00|4476.7|4467.7|4476.9|4467.9|4477.1|4468.1|4475.3|4466.3|0
1655159400000|2022-06-13 22:30:00|4476.8|4467.8|4475|4466|4477.5|4468.5|4474.3|4465.3|0
1655159700000|2022-06-13 22:35:00|4474.8|4465.8|4474.6|4465.6|4474.8|4465.8|4473.6|4464.6|0
1655160000000|2022-06-13 22:40:00|4474.5|4465.5|4473.5|4464.5|4475.4|4466.4|4472.3|4463.3|0
1655160300000|2022-06-13 22:45:00|4473.3|4464.3|4472.9|4463.9|4473.3|4464.3|4471.5|4462.5|0
1655160600000|2022-06-13 22:50:00|4472.6|4463.6|4472.6|4463.6|4472.7|4463.7|4470.8|4461.8|0
1655160900000|2022-06-13 22:55:00|4472.7|4463.7|4471.2|4462.2|4474.2|4465.2|4471.2|4462.2|0
1655161200000|2022-06-13 23:00:00|4471.5|4462.5|4469.4|4460.4|4472.6|4463.6|4469.4|4460.4|0
1655161500000|2022-06-13 23:05:00|4469.7|4460.7|4469.4|4460.4|4471.5|4462.5|4469|4460|0
1655161800000|2022-06-13 23:10:00|4469|4460|4467|4458|4469.7|4460.7|4466.2|4457.2|0
1655162100000|2022-06-13 23:15:00|4466.9|4457.9|4464.6|4455.6|4466.9|4457.9|4462.6|4453.6|0
1655162400000|2022-06-13 23:20:00|4464.4|4455.4|4467.2|4458.2|4467.6|4458.6|4464.2|4455.2|0
1655162700000|2022-06-13 23:25:00|4467.6|4458.6|4467.4|4458.4|4468.1|4459.1|4465.1|4456.1|0
1655163000000|2022-06-13 23:30:00|4467.6|4458.6|4463.7|4454.7|4468.3|4459.3|4463.3|4454.3|0
1655163300000|2022-06-13 23:35:00|4463.9|4454.9|4460.9|4451.9|4465.2|4456.2|4460.9|4451.9|0
1655163600000|2022-06-13 23:40:00|4461.1|4452.1|4458.9|4449.9|4461.1|4452.1|4458.6|4449.6|0
1655163900000|2022-06-13 23:45:00|4459.3|4450.3|4461.9|4452.9|4462.7|4453.7|4458.6|4449.6|0
1655164200000|2022-06-13 23:50:00|4462.1|4453.1|4463.5|4454.5|4464.1|4455.1|4461.6|4452.6|0
1655164500000|2022-06-13 23:55:00|4463.4|4454.4|4469|4460|4469|4460|4463.4|4454.4|0
1655164800000|2022-06-14 00:00:00|4468.7|4459.7|4466.2|4457.2|4472.2|4463.2|4464.8|4455.8|0
1655165100000|2022-06-14 00:05:00|4466.5|4457.5|4475.8|4466.8|4475.8|4466.8|4464.3|4455.3|0
1655165400000|2022-06-14 00:10:00|4475.5|4466.5|4476.9|4467.9|4480.1|4471.1|4474.6|4465.6|0
1655165700000|2022-06-14 00:15:00|4477.3|4468.3|4470.4|4461.4|4480.1|4471.1|4465.6|4456.6|0
1655166000000|2022-06-14 00:20:00|4470.5|4461.5|4477.2|4468.2|4478.6|4469.6|4468.5|4459.5|0
1655166300000|2022-06-14 00:25:00|4477|4468|4483|4474|4485.2|4476.2|4475.5|4466.5|0
1655166600000|2022-06-14 00:30:00|4483.2|4474.2|4490.5|4481.5|4490.9|4481.9|4480.4|4471.4|0
1655166900000|2022-06-14 00:35:00|4490.7|4481.7|4488.4|4479.4|4494.1|4485.1|4487|4478|0
1655167200000|2022-06-14 00:40:00|4488.6|4479.6|4488.7|4479.7|4490.6|4481.6|4486.1|4477.1|0
1655167500000|2022-06-14 00:45:00|4488.6|4479.6|4484.4|4475.4|4489.1|4480.1|4484.1|4475.1|0
1655167800000|2022-06-14 00:50:00|4484.6|4475.6|4486.7|4477.7|4487.3|4478.3|4482.2|4473.2|0
1655168100000|2022-06-14 00:55:00|4487|4478|4487.4|4478.4|4489.3|4480.3|4483.4|4474.4|0
1655168400000|2022-06-14 01:00:00|4487.7|4478.7|4490.7|4481.7|4491.3|4482.3|4484|4475|0
1655168700000|2022-06-14 01:05:00|4490.5|4481.5|4484.8|4475.8|4491.8|4482.8|4484.3|4475.3|0
1655169000000|2022-06-14 01:10:00|4485|4476|4485.8|4476.8|4487.3|4478.3|4484.3|4475.3|0
1655169300000|2022-06-14 01:15:00|4485.3|4476.3|4499.6|4495.6|4499.6|4495.6|4457.1|4453.1|1005
1655169600000|2022-06-14 01:20:00|4500.6|4496.6|4509.1|4505.1|4521.6|4517.6|4500.6|4496.6|521
1655169900000|2022-06-14 01:25:00|4509.6|4505.6|4493.6|4489.6|4511.1|4507.1|4490.1|4486.1|458
1655170200000|2022-06-14 01:30:00|4497.6|4493.6|4514.1|4510.1|4519.1|4515.1|4479.1|4475.1|3949
1655170500000|2022-06-14 01:35:00|4513.6|4509.6|4530.6|4526.6|4543.6|4539.6|4509.1|4505.1|2217
1655170800000|2022-06-14 01:40:00|4531.6|4527.6|4509.1|4505.1|4533.6|4529.6|4500.1|4496.1|1710
1655171100000|2022-06-14 01:45:00|4508.6|4504.6|4503.6|4499.6|4510.6|4506.6|4484.6|4480.6|1863
1655171400000|2022-06-14 01:50:00|4503.1|4499.1|4503.6|4499.6|4514.1|4510.1|4495.6|4491.6|1524
1655171700000|2022-06-14 01:55:00|4502.1|4498.1|4473.6|4469.6|4502.1|4498.1|4472.6|4468.6|1209
1655172000000|2022-06-14 02:00:00|4472.6|4468.6|4483.1|4479.1|4491.1|4487.1|4469.6|4465.6|1381
1655172300000|2022-06-14 02:05:00|4482.6|4478.6|4522.6|4518.6|4525.1|4521.1|4482.6|4478.6|1427
1655172600000|2022-06-14 02:10:00|4521.6|4517.6|4532.1|4528.1|4532.6|4528.6|4519.6|4515.6|1146
1655172900000|2022-06-14 02:15:00|4531.6|4527.6|4527.6|4523.6|4539.6|4535.6|4523.6|4519.6|998
1655173200000|2022-06-14 02:20:00|4527.1|4523.1|4535.1|4531.1|4535.6|4531.6|4521.6|4517.6|667
1655173500000|2022-06-14 02:25:00|4535.6|4531.6|4535.6|4531.6|4545.6|4541.6|4528.1|4524.1|1169
1655173800000|2022-06-14 02:30:00|4535.1|4531.1|4544.6|4540.6|4561.6|4557.6|4530.6|4526.6|1132
1655174100000|2022-06-14 02:35:00|4545.1|4541.1|4527.6|4523.6|4552.6|4548.6|4525.6|4521.6|813
1655174400000|2022-06-14 02:40:00|4528.1|4524.1|4516.6|4512.6|4533.1|4529.1|4515.6|4511.6|741
1655174700000|2022-06-14 02:45:00|4517.1|4513.1|4521.6|4517.6|4526.6|4522.6|4513.6|4509.6|786
1655175000000|2022-06-14 02:50:00|4521.1|4517.1|4515.6|4511.6|4529.6|4525.6|4512.6|4508.6|408
1655175300000|2022-06-14 02:55:00|4514.6|4510.6|4517.1|4513.1|4528.6|4524.6|4513.6|4509.6|638
1655175600000|2022-06-14 03:00:00|4516.6|4512.6|4530.6|4526.6|4531.1|4527.1|4510.6|4506.6|531
1655175900000|2022-06-14 03:05:00|4531.1|4527.1|4516.1|4512.1|4531.6|4527.6|4513.6|4509.6|607
1655176200000|2022-06-14 03:10:00|4516.6|4512.6|4493.6|4489.6|4520.1|4516.1|4493.1|4489.1|678
1655176500000|2022-06-14 03:15:00|4492.6|4488.6|4488.6|4484.6|4495.1|4491.1|4485.1|4481.1|909
1655176800000|2022-06-14 03:20:00|4489.1|4485.1|4497.6|4493.6|4504.1|4500.1|4488.6|4484.6|609
1655177100000|2022-06-14 03:25:00|4497.1|4493.1|4500.1|4496.1|4507.1|4503.1|4493.6|4489.6|503
1655177400000|2022-06-14 03:30:00|4500.6|4496.6|4501.6|4497.6|4504.6|4500.6|4495.6|4491.6|238
1655177700000|2022-06-14 03:35:00|4501.1|4497.1|4503.1|4499.1|4517.1|4513.1|4500.6|4496.6|317
1655178000000|2022-06-14 03:40:00|4502.6|4498.6|4513.1|4509.1|4515.6|4511.6|4501.6|4497.6|186
1655178300000|2022-06-14 03:45:00|4512.6|4508.6|4523.6|4519.6|4528.1|4524.1|4512.6|4508.6|269
1655178600000|2022-06-14 03:50:00|4524.1|4520.1|4521.6|4517.6|4526.6|4522.6|4521.6|4517.6|157
1655178900000|2022-06-14 03:55:00|4522.1|4518.1|4522.6|4518.6|4529.6|4525.6|4517.6|4513.6|189
1655179200000|2022-06-14 04:00:00|4526.4|4517.4|4544|4535|4545.9|4536.9|4526.4|4517.4|0
1655179500000|2022-06-14 04:05:00|4543.8|4534.8|4547|4538|4547|4538|4543.2|4534.2|0
1655179800000|2022-06-14 04:10:00|4546.7|4537.7|4549|4540|4549.8|4540.8|4545|4536|0
1655180100000|2022-06-14 04:15:00|4549.1|4540.1|4549.8|4540.8|4551.3|4542.3|4547.7|4538.7|0
1655180400000|2022-06-14 04:20:00|4549.7|4540.7|4547.5|4538.5|4550.4|4541.4|4545.5|4536.5|0
1655180700000|2022-06-14 04:25:00|4547.2|4538.2|4549|4540|4549.3|4540.3|4543.9|4534.9|0
1655181000000|2022-06-14 04:30:00|4548.8|4539.8|4546.5|4537.5|4549|4540|4542.9|4533.9|0
1655181300000|2022-06-14 04:35:00|4546.2|4537.2|4541.6|4532.6|4546.4|4537.4|4540.3|4531.3|0
1655181600000|2022-06-14 04:40:00|4541.5|4532.5|4541.6|4532.6|4542.5|4533.5|4540.7|4531.7|0
1655181900000|2022-06-14 04:45:00|4541.5|4532.5|4538.6|4529.6|4541.6|4532.6|4537.1|4528.1|0
1655182200000|2022-06-14 04:50:00|4538.3|4529.3|4541.6|4532.6|4542.6|4533.6|4536.5|4527.5|0
1655182500000|2022-06-14 04:55:00|4541.7|4532.7|4542.9|4533.9|4543.5|4534.5|4540.7|4531.7|0
1655182800000|2022-06-14 05:00:00|4542.7|4533.7|4567.1|4563.1|4568.1|4564.1|4526.6|4522.6|1342
1655183100000|2022-06-14 05:05:00|4567.6|4563.6|4579.1|4575.1|4599.1|4595.1|4567.1|4563.1|2340
1655183400000|2022-06-14 05:10:00|4579.6|4575.6|4601.6|4597.6|4602.1|4598.1|4576.6|4572.6|1231
1655183700000|2022-06-14 05:15:00|4601.1|4597.1|4585.1|4581.1|4601.1|4597.1|4574.1|4570.1|1024
1655184000000|2022-06-14 05:20:00|4584.6|4580.6|4559.6|4555.6|4585.1|4581.1|4559.6|4555.6|895
1655184300000|2022-06-14 05:25:00|4559.1|4555.1|4570.1|4566.1|4573.6|4569.6|4556.1|4552.1|722
1655184600000|2022-06-14 05:30:00|4569.6|4565.6|4573.6|4569.6|4579.1|4575.1|4566.6|4562.6|1073
1655184900000|2022-06-14 05:35:00|4573.1|4569.1|4565.6|4561.6|4575.6|4571.6|4564.6|4560.6|893
1655185200000|2022-06-14 05:40:00|4565.1|4561.1|4586.6|4582.6|4588.6|4584.6|4563.6|4559.6|560
1655185500000|2022-06-14 05:45:00|4586.1|4582.1|4599.6|4595.6|4607.6|4603.6|4583.6|4579.6|709
1655185800000|2022-06-14 05:50:00|4599.1|4595.1|4598.1|4594.1|4599.6|4595.6|4588.6|4584.6|858
1655186100000|2022-06-14 05:55:00|4597.6|4593.6|4615.6|4611.6|4615.6|4611.6|4595.1|4591.1|605
1655186400000|2022-06-14 06:00:00|4614.6|4610.6|4617.1|4613.1|4632.6|4628.6|4611.1|4607.1|864
1655186700000|2022-06-14 06:05:00|4616.6|4612.6|4599.6|4595.6|4618.6|4614.6|4599.1|4595.1|1081
1655187000000|2022-06-14 06:10:00|4599.1|4595.1|4597.6|4593.6|4599.6|4595.6|4590.1|4586.1|987
1655187300000|2022-06-14 06:15:00|4598.1|4594.1|4614.6|4610.6|4617.6|4613.6|4596.6|4592.6|596
1655187600000|2022-06-14 06:20:00|4615.1|4611.1|4639.6|4635.6|4639.6|4635.6|4613.6|4609.6|1621
1655187900000|2022-06-14 06:25:00|4639.1|4635.1|4636.6|4632.6|4646.6|4642.6|4635.1|4631.1|1270
1655188200000|2022-06-14 06:30:00|4637.1|4633.1|4643.1|4639.1|4648.6|4644.6|4634.1|4630.1|1522
1655188500000|2022-06-14 06:35:00|4643.6|4639.6|4637.6|4633.6|4649.6|4645.6|4636.1|4632.1|1077
1655188800000|2022-06-14 06:40:00|4638.1|4634.1|4650.1|4646.1|4651.1|4647.1|4633.1|4629.1|1036
1655189100000|2022-06-14 06:45:00|4650.6|4646.6|4653.1|4649.1|4656.6|4652.6|4643.6|4639.6|995
1655189400000|2022-06-14 06:50:00|4652.6|4648.6|4649.6|4645.6|4653.6|4649.6|4646.6|4642.6|950
1655189700000|2022-06-14 06:55:00|4649.1|4645.1|4649.6|4645.6|4653.6|4649.6|4642.6|4638.6|747
1655190000000|2022-06-14 07:00:00|4648.6|4644.6|4641.6|4637.6|4651.6|4647.6|4641.1|4637.1|1147
1655190300000|2022-06-14 07:05:00|4640.6|4636.6|4621.6|4617.6|4641.6|4637.6|4616.6|4612.6|999
1655190600000|2022-06-14 07:10:00|4622.1|4618.1|4608.6|4604.6|4622.6|4618.6|4604.1|4600.1|1114
1655190900000|2022-06-14 07:15:00|4609.6|4605.6|4614.6|4610.6|4614.6|4610.6|4599.1|4595.1|869
1655191200000|2022-06-14 07:20:00|4615.1|4611.1|4595.6|4591.6|4615.1|4611.1|4594.6|4590.6|890
1655191500000|2022-06-14 07:25:00|4596.1|4592.1|4586.1|4582.1|4599.6|4595.6|4582.1|4578.1|715
1655191800000|2022-06-14 07:30:00|4586.6|4582.6|4597.6|4593.6|4597.6|4593.6|4579.6|4575.6|625
1655192100000|2022-06-14 07:35:00|4597.1|4593.1|4574.6|4570.6|4599.6|4595.6|4574.1|4570.1|817
1655192400000|2022-06-14 07:40:00|4575.6|4571.6|4589.6|4585.6|4590.6|4586.6|4574.6|4570.6|604
1655192700000|2022-06-14 07:45:00|4589.1|4585.1|4589.6|4585.6|4597.1|4593.1|4585.1|4581.1|578
1655193000000|2022-06-14 07:50:00|4589.1|4585.1|4590.6|4586.6|4598.1|4594.1|4584.6|4580.6|723
1655193300000|2022-06-14 07:55:00|4591.1|4587.1|4596.1|4592.1|4598.6|4594.6|4584.6|4580.6|820
1655193600000|2022-06-14 08:00:00|4596.6|4592.6|4595.6|4591.6|4604.1|4600.1|4586.6|4582.6|929
1655193900000|2022-06-14 08:05:00|4596.1|4592.1|4596.6|4592.6|4604.1|4600.1|4588.6|4584.6|627
1655194200000|2022-06-14 08:10:00|4596.1|4592.1|4587.6|4583.6|4601.6|4597.6|4587.1|4583.1|395
1655194500000|2022-06-14 08:15:00|4587.1|4583.1|4574.1|4570.1|4588.6|4584.6|4573.6|4569.6|1277
1655194800000|2022-06-14 08:20:00|4573.6|4569.6|4586.1|4582.1|4587.1|4583.1|4573.6|4569.6|144
1655195100000|2022-06-14 08:25:00|4586.6|4582.6|4588.6|4584.6|4588.6|4584.6|4580.6|4576.6|231
1655195400000|2022-06-14 08:30:00|4588.3|4579.3|4590.3|4581.3|4591.5|4582.5|4579.9|4570.9|0
1655195700000|2022-06-14 08:35:00|4590|4581|4579.3|4570.3|4591.1|4582.1|4579.3|4570.3|0
1655196000000|2022-06-14 08:40:00|4580|4571|4577.3|4568.3|4580.8|4571.8|4574.7|4565.7|0
1655196300000|2022-06-14 08:45:00|4577.7|4568.7|4571.8|4562.8|4579.6|4570.6|4571.8|4562.8|0
1655196600000|2022-06-14 08:50:00|4571.6|4562.6|4567.4|4558.4|4573.7|4564.7|4567.4|4558.4|0
1655196900000|2022-06-14 08:55:00|4568.1|4559.1|4563.8|4554.8|4571.4|4562.4|4559.5|4550.5|0
1655197200000|2022-06-14 09:00:00|4563.7|4554.7|4564.3|4555.3|4567.7|4558.7|4559.8|4550.8|0
1655197500000|2022-06-14 09:05:00|4564.7|4555.7|4560.6|4551.6|4565|4556|4558.9|4549.9|0
1655197800000|2022-06-14 09:10:00|4560.4|4551.4|4555.2|4546.2|4561.8|4552.8|4554.8|4545.8|0
1655198100000|2022-06-14 09:15:00|4555.8|4546.8|4587.1|4572.1|4588.1|4580.1|4555.2|4546.2|26
1655198400000|2022-06-14 09:20:00|4586.1|4573.1|4590.1|4581.1|4593.1|4584.1|4586.1|4573.1|15
1655198700000|2022-06-14 09:25:00|4589.1|4580.1|4585.1|4577.1|4589.1|4580.1|4583.1|4572.1|2
1655199000000|2022-06-14 09:30:00|4584.1|4575.1|4576.1|4568.1|4590.1|4580.1|4576.1|4568.1|11
1655199300000|2022-06-14 09:35:00|4575.1|4569.1|4586.1|4577.1|4592.1|4583.1|4575.1|4567.1|24
1655199600000|2022-06-14 09:40:00|4587.1|4578.1|4585.1|4576.1|4590.1|4580.1|4585.1|4575.1|2
1655199900000|2022-06-14 09:45:00|4588.1|4578.1|4596.1|4588.1|4598.1|4590.1|4582.1|4572.1|31
1655200200000|2022-06-14 09:50:00|4595.1|4586.1|4590.1|4578.1|4598.1|4589.1|4590.1|4578.1|24
1655200500000|2022-06-14 09:55:00|4589.1|4577.1|4584.1|4576.1|4589.1|4580.1|4581.1|4573.1|7
1655200800000|2022-06-14 10:00:00|4583.1|4574.1|4569.1|4558.1|4588.1|4577.1|4568.1|4558.1|5
1655201100000|2022-06-14 10:05:00|4568.1|4560.1|4581.1|4572.1|4584.1|4575.1|4568.1|4560.1|35
1655201400000|2022-06-14 10:10:00|4582.1|4571.1|4567.1|4555.1|4583.1|4573.1|4564.1|4555.1|82
1655201700000|2022-06-14 10:15:00|4564.1|4553.1|4558.1|4550.1|4567.1|4555.1|4558.1|4550.1|23
1655202000000|2022-06-14 10:20:00|4557.1|4548.1|4563.1|4553.1|4567.1|4554.1|4552.1|4542.1|31
1655202300000|2022-06-14 10:25:00|4562.1|4550.1|4565.1|4551.1|4567.1|4551.1|4561.1|4547.1|0
1655202600000|2022-06-14 10:30:00|4564.1|4548.1|4580.1|4567.1|4592.1|4576.1|4560.1|4547.1|43
1655202900000|2022-06-14 10:35:00|4581.1|4568.1|4581.1|4572.1|4586.1|4575.1|4578.1|4568.1|1
1655203200000|2022-06-14 10:40:00|4582.1|4573.1|4591.1|4582.1|4591.1|4582.1|4577.1|4568.1|2
1655203500000|2022-06-14 10:45:00|4593.1|4583.1|4580.1|4571.1|4595.1|4587.1|4578.1|4570.1|46
1655203800000|2022-06-14 10:50:00|4581.1|4570.1|4578.1|4570.1|4586.1|4574.1|4575.1|4566.1|10
1655204100000|2022-06-14 10:55:00|4577.1|4568.1|4572.1|4560.1|4578.1|4568.1|4570.1|4560.1|21
1655204400000|2022-06-14 11:00:00|4569.1|4559.1|4570.1|4559.1|4572.1|4565.1|4565.1|4550.1|9
1655204700000|2022-06-14 11:05:00|4569.1|4556.1|4551.1|4541.1|4571.1|4561.1|4549.1|4539.1|69
1655205000000|2022-06-14 11:10:00|4552.1|4539.1|4562.1|4550.1|4564.1|4554.1|4551.1|4539.1|11
1655205300000|2022-06-14 11:15:00|4561.1|4551.1|4563.1|4552.1|4566.1|4556.1|4560.1|4550.1|5
1655205600000|2022-06-14 11:20:00|4565.1|4553.1|4568.1|4560.1|4570.1|4562.1|4564.1|4553.1|14
1655205900000|2022-06-14 11:25:00|4569.1|4559.1|4565.1|4554.1|4569.1|4560.1|4563.1|4554.1|2
1655206200000|2022-06-14 11:30:00|4564.1|4553.1|4563.1|4553.1|4566.1|4556.1|4563.1|4548.1|3
1655206500000|2022-06-14 11:35:00|4562.1|4551.1|4559.1|4548.1|4562.1|4551.1|4559.1|4543.1|1
1655206800000|2022-06-14 11:40:00|4558.1|4549.1|4555.1|4545.1|4559.1|4550.1|4554.1|4543.1|3
1655207100000|2022-06-14 11:45:00|4554.1|4543.1|4553.1|4542.1|4556.1|4546.1|4548.1|4539.1|17
1655207400000|2022-06-14 11:50:00|4554.1|4543.1|4539.1|4528.1|4555.1|4544.1|4533.1|4520.1|106
1655207700000|2022-06-14 11:55:00|4541.1|4529.1|4535.1|4525.1|4543.1|4535.1|4535.1|4525.1|28
1655208000000|2022-06-14 12:00:00|4536.1|4526.1|4553.1|4544.1|4558.1|4545.1|4535.1|4526.1|20
1655208300000|2022-06-14 12:05:00|4554.1|4545.1|4549.1|4541.1|4557.1|4546.1|4548.1|4541.1|64
1655208600000|2022-06-14 12:10:00|4550.1|4542.1|4551.1|4540.1|4551.1|4542.1|4545.1|4533.1|7
1655208900000|2022-06-14 12:15:00|4552.1|4538.1|4547.1|4536.1|4553.1|4544.1|4545.1|4533.1|15
1655209200000|2022-06-14 12:20:00|4548.1|4537.1|4553.1|4543.1|4557.1|4545.1|4547.1|4537.1|0
1655209500000|2022-06-14 12:25:00|4554.1|4542.1|4549.1|4541.1|4554.1|4547.1|4549.1|4541.1|6
1655209800000|2022-06-14 12:30:00|4551.1|4547.1|4578.1|4569.1|4580.1|4571.1|4551.1|4541.1|84
1655210100000|2022-06-14 12:35:00|4582.1|4572.1|4582.1|4572.1|4584.1|4574.1|4570.1|4561.1|41
1655210400000|2022-06-14 12:40:00|4580.1|4573.1|4590.1|4577.1|4594.1|4584.1|4580.1|4572.1|24
1655210700000|2022-06-14 12:45:00|4587.1|4576.1|4574.1|4564.1|4588.1|4577.1|4571.1|4562.1|33
1655211000000|2022-06-14 12:50:00|4573.1|4563.1|4576.1|4566.1|4579.1|4571.1|4572.1|4563.1|8
1655211300000|2022-06-14 12:55:00|4577.1|4567.1|4576.1|4563.1|4580.1|4568.1|4572.1|4562.1|5
1655211600000|2022-06-14 13:00:00|4574.1|4562.1|4576.1|4566.1|4581.1|4570.1|4572.1|4557.1|5
1655211900000|2022-06-14 13:05:00|4574.1|4567.1|4571.1|4560.1|4576.1|4568.1|4564.1|4553.1|8
1655212200000|2022-06-14 13:10:00|4570.1|4559.1|4561.1|4551.1|4574.1|4563.1|4559.1|4545.1|39
1655212500000|2022-06-14 13:15:00|4563.1|4552.1|4568.1|4555.1|4576.1|4564.1|4561.1|4552.1|29
1655212800000|2022-06-14 13:20:00|4570.1|4556.1|4567.1|4557.1|4574.1|4563.1|4561.1|4553.1|1
1655213100000|2022-06-14 13:25:00|4566.1|4556.1|4555.1|4544.1|4566.1|4556.1|4553.1|4541.1|39
1655213400000|2022-06-14 13:30:00|4556.1|4545.1|4568.1|4557.1|4586.1|4576.1|4554.1|4541.1|160
1655213700000|2022-06-14 13:35:00|4569.1|4555.1|4569.1|4558.1|4583.1|4573.1|4551.1|4544.1|142
1655214000000|2022-06-14 13:40:00|4568.1|4556.1|4545.1|4535.1|4569.1|4557.1|4545.1|4535.1|130
1655214300000|2022-06-14 13:45:00|4546.1|4536.1|4555.1|4542.1|4575.1|4564.1|4536.1|4529.1|75
1655214600000|2022-06-14 13:50:00|4554.1|4540.1|4601.1|4590.1|4601.1|4594.1|4546.1|4535.1|128
1655214900000|2022-06-14 13:55:00|4600.1|4593.1|4629.1|4620.1|4633.1|4623.1|4600.1|4589.1|241
1655215200000|2022-06-14 14:00:00|4630.1|4621.1|4630.1|4620.1|4638.1|4630.1|4623.1|4615.1|233
1655215500000|2022-06-14 14:05:00|4629.1|4619.1|4602.1|4591.1|4634.1|4625.1|4596.1|4587.1|188
1655215800000|2022-06-14 14:10:00|4603.1|4590.1|4583.1|4573.1|4603.1|4592.1|4580.1|4569.1|241
1655216100000|2022-06-14 14:15:00|4581.1|4571.1|4580.1|4570.1|4592.1|4581.1|4574.1|4564.1|89
1655216400000|2022-06-14 14:20:00|4579.1|4568.1|4580.1|4570.1|4590.1|4580.1|4567.1|4559.1|57
1655216700000|2022-06-14 14:25:00|4581.1|4569.1|4583.1|4571.1|4593.1|4583.1|4575.1|4564.1|75
1655217000000|2022-06-14 14:30:00|4582.1|4572.1|4603.1|4593.1|4606.1|4597.1|4575.1|4566.1|151
1655217300000|2022-06-14 14:35:00|4604.1|4595.1|4605.1|4596.1|4616.1|4607.1|4600.1|4590.1|261
1655217600000|2022-06-14 14:40:00|4604.1|4595.1|4590.1|4580.1|4606.1|4598.1|4578.1|4568.1|208
1655217900000|2022-06-14 14:45:00|4591.1|4581.1|4615.1|4604.1|4618.1|4609.1|4588.1|4578.1|229
1655218200000|2022-06-14 14:50:00|4617.1|4605.1|4612.1|4604.1|4633.1|4626.1|4612.1|4602.1|251
1655218500000|2022-06-14 14:55:00|4614.1|4603.1|4613.1|4601.1|4620.1|4613.1|4607.1|4598.1|152
1655218800000|2022-06-14 15:00:00|4612.1|4602.1|4615.1|4607.1|4621.1|4613.1|4609.1|4601.1|36
1655219100000|2022-06-14 15:05:00|4616.1|4606.1|4607.1|4597.1|4616.1|4607.1|4603.1|4592.1|74
1655219400000|2022-06-14 15:10:00|4606.1|4598.1|4603.1|4594.1|4610.1|4601.1|4600.1|4592.1|215
1655219700000|2022-06-14 15:15:00|4602.1|4595.1|4607.1|4599.1|4607.1|4599.1|4597.1|4587.1|17
1655220000000|2022-06-14 15:20:00|4609.1|4600.1|4628.1|4617.1|4631.1|4617.1|4602.1|4593.1|169
1655220300000|2022-06-14 15:25:00|4627.1|4616.1|4626.1|4617.1|4636.1|4626.1|4624.1|4615.1|58
1655220600000|2022-06-14 15:30:00|4627.1|4618.1|4642.1|4633.1|4644.1|4636.1|4620.1|4610.1|49
1655220900000|2022-06-14 15:35:00|4643.1|4634.1|4631.1|4621.1|4651.1|4642.1|4628.1|4620.1|95
1655221200000|2022-06-14 15:40:00|4630.1|4622.1|4644.1|4634.1|4647.1|4638.1|4627.1|4618.1|70
1655221500000|2022-06-14 15:45:00|4645.1|4635.1|4638.1|4629.1|4650.1|4640.1|4638.1|4628.1|17
1655221800000|2022-06-14 15:50:00|4640.1|4628.1|4648.1|4638.1|4648.1|4639.1|4630.1|4620.1|72
1655222100000|2022-06-14 15:55:00|4647.1|4637.1|4652.1|4642.1|4657.1|4649.1|4645.1|4635.1|79
1655222400000|2022-06-14 16:00:00|4651.1|4641.1|4643.1|4635.1|4651.1|4642.1|4639.1|4631.1|92
1655222700000|2022-06-14 16:05:00|4642.1|4633.1|4644.1|4635.1|4650.1|4642.1|4639.1|4632.1|20
1655223000000|2022-06-14 16:10:00|4645.1|4636.1|4633.1|4626.1|4648.1|4638.1|4633.1|4625.1|105
1655223300000|2022-06-14 16:15:00|4632.1|4624.1|4645.1|4636.1|4646.1|4639.1|4627.1|4618.1|68
1655223600000|2022-06-14 16:20:00|4644.1|4637.1|4641.1|4628.1|4649.1|4641.1|4637.1|4625.1|40
1655223900000|2022-06-14 16:25:00|4642.1|4630.1|4628.1|4618.1|4642.1|4633.1|4627.1|4618.1|31
1655224200000|2022-06-14 16:30:00|4629.1|4619.1|4616.1|4608.1|4629.1|4619.1|4614.1|4606.1|94
1655224500000|2022-06-14 16:35:00|4615.1|4606.1|4609.1|4600.1|4616.1|4607.1|4604.1|4594.1|37
1655224800000|2022-06-14 16:40:00|4608.1|4599.1|4614.1|4604.1|4614.1|4607.1|4605.1|4596.1|12
1655225100000|2022-06-14 16:45:00|4613.1|4605.1|4621.1|4611.1|4621.1|4611.1|4613.1|4603.1|4
1655225400000|2022-06-14 16:50:00|4619.1|4610.1|4625.1|4612.1|4625.1|4612.1|4615.1|4606.1|3
1655225700000|2022-06-14 16:55:00|4624.1|4614.1|4633.1|4623.1|4636.1|4624.1|4624.1|4612.1|3
1655226000000|2022-06-14 17:00:00|4634.1|4624.1|4631.1|4623.1|4637.1|4627.1|4631.1|4620.1|17
1655226300000|2022-06-14 17:05:00|4630.1|4622.1|4642.1|4632.1|4644.1|4634.1|4630.1|4620.1|32
1655226600000|2022-06-14 17:10:00|4641.1|4633.1|4641.1|4632.1|4644.1|4636.1|4636.1|4628.1|73
1655226900000|2022-06-14 17:15:00|4640.1|4631.1|4653.1|4644.1|4658.1|4649.1|4640.1|4631.1|52
1655227200000|2022-06-14 17:20:00|4652.1|4645.1|4651.1|4642.1|4659.1|4650.1|4648.1|4639.1|20
1655227500000|2022-06-14 17:25:00|4650.1|4641.1|4639.1|4632.1|4651.1|4642.1|4639.1|4632.1|35
1655227800000|2022-06-14 17:30:00|4640.1|4631.1|4638.1|4629.1|4650.1|4641.1|4637.1|4628.1|102
1655228100000|2022-06-14 17:35:00|4639.1|4628.1|4635.1|4626.1|4642.1|4629.1|4634.1|4625.1|14
1655228400000|2022-06-14 17:40:00|4633.1|4625.1|4625.1|4615.1|4633.1|4625.1|4618.1|4609.1|21
1655228700000|2022-06-14 17:45:00|4628.1|4614.1|4617.1|4609.1|4628.1|4617.1|4614.1|4605.1|47
1655229000000|2022-06-14 17:50:00|4618.1|4610.1|4619.1|4610.1|4626.1|4617.1|4615.1|4607.1|109
1655229300000|2022-06-14 17:55:00|4618.1|4609.1|4614.1|4604.1|4623.1|4613.1|4614.1|4604.1|7
1655229600000|2022-06-14 18:00:00|4615.1|4605.1|4622.1|4612.1|4625.1|4614.1|4615.1|4604.1|10
1655229900000|2022-06-14 18:05:00|4621.1|4613.1|4626.1|4617.1|4633.1|4624.1|4621.1|4611.1|12
1655230200000|2022-06-14 18:10:00|4625.1|4615.1|4625.1|4614.1|4626.1|4617.1|4623.1|4610.1|4
1655230500000|2022-06-14 18:15:00|4628.1|4615.1|4629.1|4620.1|4630.1|4622.1|4625.1|4615.1|7
1655230800000|2022-06-14 18:20:00|4628.1|4621.1|4626.1|4617.1|4633.1|4625.1|4625.1|4616.1|23
1655231100000|2022-06-14 18:25:00|4625.1|4616.1|4629.1|4619.1|4630.1|4621.1|4623.1|4614.1|25
1655231400000|2022-06-14 18:30:00|4628.1|4620.1|4630.1|4622.1|4632.1|4624.1|4621.1|4614.1|69
1655231700000|2022-06-14 18:35:00|4631.1|4623.1|4635.1|4624.1|4637.1|4626.1|4627.1|4620.1|18
1655232000000|2022-06-14 18:40:00|4633.1|4622.1|4623.1|4613.1|4633.1|4622.1|4623.1|4612.1|13
1655232300000|2022-06-14 18:45:00|4625.1|4618.1|4613.1|4605.1|4629.1|4620.1|4613.1|4603.1|30
1655232600000|2022-06-14 18:50:00|4614.1|4604.1|4609.1|4600.1|4615.1|4606.1|4607.1|4599.1|23
1655232900000|2022-06-14 18:55:00|4608.1|4599.1|4606.2|4597.2|4610.1|4601.6|4606.1|4597.2|13
1655233200000|2022-06-14 19:00:00|4606.1|4597.1|4607.5|4598.5|4608.2|4599.2|4603.6|4594.6|2
1655233500000|2022-06-14 19:05:00|4607.4|4598.4|4598.1|4589.1|4607.4|4598.4|4597.7|4588.7|0
1655233800000|2022-06-14 19:10:00|4598|4589|4591.7|4582.7|4602.1|4593.1|4590.1|4581.1|0
1655234100000|2022-06-14 19:15:00|4591.8|4582.8|4585.6|4576.6|4593.3|4584.3|4583|4574|0
1655234400000|2022-06-14 19:20:00|4585.7|4576.7|4593.9|4584.9|4595.9|4586.9|4585.7|4576.7|0
1655234700000|2022-06-14 19:25:00|4594|4585|4612.3|4603.3|4612.9|4603.9|4593.6|4584.6|0
1655235000000|2022-06-14 19:30:00|4612.4|4603.4|4621.3|4612.3|4628.5|4619.5|4612.1|4603.1|0
1655235300000|2022-06-14 19:35:00|4621.4|4612.4|4632.3|4623.3|4635.8|4626.8|4621.2|4612.2|0
1655235600000|2022-06-14 19:40:00|4632.2|4623.2|4628.5|4619.5|4637.8|4628.8|4628.1|4619.1|0
1655235900000|2022-06-14 19:45:00|4628.6|4619.6|4636.9|4627.9|4638.7|4629.7|4626.7|4617.7|0
1655236200000|2022-06-14 19:50:00|4637|4628|4629.6|4620.6|4638.4|4629.4|4627.2|4618.2|0
1655236500000|2022-06-14 19:55:00|4629.3|4620.3|4632.5|4623.5|4633.7|4624.7|4628|4619|0
1655236800000|2022-06-14 20:00:00|4632.1|4623.1|4620.9|4611.9|4635.6|4626.6|4619.8|4610.8|0
1655237100000|2022-06-14 20:05:00|4620.6|4611.6|4624.6|4615.6|4626.5|4617.5|4620.5|4611.5|0
1655237400000|2022-06-14 20:10:00|4624.9|4615.9|4622.4|4613.4|4628.7|4619.7|4621.6|4612.6|0
1655237700000|2022-06-14 20:15:00|4622.2|4613.2|4621.6|4612.6|4623.5|4614.5|4620.2|4611.2|0
1655238000000|2022-06-14 20:20:00|4621.1|4612.1|4623.5|4614.5|4623.5|4614.5|4620.5|4611.5|0
1655238300000|2022-06-14 20:25:00|4623.8|4614.8|4620.5|4611.5|4623.9|4614.9|4620.3|4611.3|0
1655238600000|2022-06-14 20:30:00|4620.9|4611.9|4624.6|4615.6|4627.2|4618.2|4620.5|4611.5|0
1655238900000|2022-06-14 20:35:00|4624.8|4615.8|4627.8|4618.8|4627.8|4618.8|4624.2|4615.2|0
1655239200000|2022-06-14 20:40:00|4627.6|4618.6|4630.4|4621.4|4630.4|4621.4|4627|4618|0
1655239500000|2022-06-14 20:45:00|4630.5|4621.5|4632.6|4623.6|4633|4624|4628.1|4619.1|0
1655239800000|2022-06-14 20:50:00|4632.8|4623.8|4632.4|4623.4|4633.7|4624.7|4631.5|4622.5|0
1655240100000|2022-06-14 20:55:00|4632.6|4623.6|4633.6|4624.6|4633.7|4624.7|4627.9|4618.9|0
1655240400000|2022-06-14 21:00:00|4633.4|4624.4|4633.9|4624.9|4633.9|4624.9|4632.1|4623.1|0
1655240700000|2022-06-14 21:05:00|4634|4625|4632.2|4623.2|4634.2|4625.2|4630.9|4621.9|0
1655241000000|2022-06-14 21:10:00|4632.3|4623.3|4633|4624|4633|4624|4632.3|4623.3|0
1655241300000|2022-06-14 21:15:00|4632.8|4623.8|4632|4623|4633|4624|4632|4623|0
1655241600000|2022-06-14 21:20:00|4631.8|4622.8|4632.4|4623.4|4632.4|4623.4|4631.8|4622.8|0
1655241900000|2022-06-14 21:25:00|4632.2|4623.2|4632|4623|4632.2|4623.2|4631.8|4622.8|0
1655242200000|2022-06-14 21:30:00|4632.1|4623.1|4632|4623|4632.2|4623.2|4632|4623|0
1655242500000|2022-06-14 21:35:00|4631.9|4622.9|4632.4|4623.4|4632.4|4623.4|4631.8|4622.8|0
1655242800000|2022-06-14 21:40:00|4632.6|4623.6|4634.2|4625.2|4634.2|4625.2|4632.4|4623.4|0
1655243100000|2022-06-14 21:45:00|4634|4625|4634.2|4625.2|4634.2|4625.2|4633.8|4624.8|0
1655243400000|2022-06-14 21:50:00|4634|4625|4633.4|4624.4|4634|4625|4633|4624|0
1655243700000|2022-06-14 21:55:00|4633|4624|4633.3|4624.3|4633.4|4624.4|4632.9|4623.9|0
1655244000000|2022-06-14 22:00:00|4634.8|4625.8|4640.1|4631.1|4640.7|4631.7|4634.8|4625.8|0
1655244300000|2022-06-14 22:05:00|4640.3|4631.3|4638.4|4629.4|4642.3|4633.3|4637.7|4628.7|0
1655244600000|2022-06-14 22:10:00|4638.8|4629.8|4641.2|4632.2|4642.2|4633.2|4637.7|4628.7|0
1655244900000|2022-06-14 22:15:00|4641.4|4632.4|4640.2|4631.2|4643.7|4634.7|4639.4|4630.4|0
1655245200000|2022-06-14 22:20:00|4640.3|4631.3|4646.5|4637.5|4646.5|4637.5|4639.4|4630.4|0
1655245500000|2022-06-14 22:25:00|4646.3|4637.3|4645.4|4636.4|4646.8|4637.8|4645|4636|0
1655245800000|2022-06-14 22:30:00|4645.2|4636.2|4647.6|4638.6|4648.1|4639.1|4645.2|4636.2|0
1655246100000|2022-06-14 22:35:00|4647.9|4638.9|4648.7|4639.7|4648.9|4639.9|4646.1|4637.1|0
1655246400000|2022-06-14 22:40:00|4648.9|4639.9|4650.1|4641.1|4652.5|4643.5|4648.7|4639.7|0
1655246700000|2022-06-14 22:45:00|4650.3|4641.3|4651|4642|4651.8|4642.8|4650.3|4641.3|0
1655247000000|2022-06-14 22:50:00|4651.4|4642.4|4646.6|4637.6|4651.4|4642.4|4646.6|4637.6|0
1655247300000|2022-06-14 22:55:00|4646.4|4637.4|4644.4|4635.4|4646.6|4637.6|4644.4|4635.4|0
1655247600000|2022-06-14 23:00:00|4644.7|4635.7|4645.8|4636.8|4646.8|4637.8|4644.4|4635.4|0
1655247900000|2022-06-14 23:05:00|4646|4637|4644.4|4635.4|4646.2|4637.2|4644.4|4635.4|0
1655248200000|2022-06-14 23:10:00|4643.7|4634.7|4641|4632|4644|4635|4638.4|4629.4|0
1655248500000|2022-06-14 23:15:00|4641.2|4632.2|4640.3|4631.3|4641.2|4632.2|4638|4629|0
1655248800000|2022-06-14 23:20:00|4640.1|4631.1|4648.1|4639.1|4648.1|4639.1|4638.8|4629.8|0
1655249100000|2022-06-14 23:25:00|4648.4|4639.4|4648.1|4639.1|4649.5|4640.5|4648.1|4639.1|0
1655249400000|2022-06-14 23:30:00|4648.4|4639.4|4649.2|4640.2|4649.5|4640.5|4647|4638|0
1655249700000|2022-06-14 23:35:00|4649|4640|4649.2|4640.2|4649.2|4640.2|4645.1|4636.1|0
1655250000000|2022-06-14 23:40:00|4649|4640|4650.3|4641.3|4650.3|4641.3|4646.6|4637.6|0
1655250300000|2022-06-14 23:45:00|4650.6|4641.6|4655|4646|4655|4646|4649.9|4640.9|0
1655250600000|2022-06-14 23:50:00|4655.3|4646.3|4660.8|4651.8|4661.4|4652.4|4655|4646|0
1655250900000|2022-06-14 23:55:00|4661|4652|4664.1|4655.1|4668.9|4659.9|4660.6|4651.6|0
1655251200000|2022-06-15 00:00:00|4663.7|4654.7|4664.8|4655.8|4665.2|4656.2|4661.5|4652.5|0
1655251500000|2022-06-15 00:05:00|4664.5|4655.5|4655.6|4646.6|4664.5|4655.5|4653|4644|0
1655251800000|2022-06-15 00:10:00|4655.5|4646.5|4655.3|4646.3|4655.8|4646.8|4653|4644|0
1655252100000|2022-06-15 00:15:00|4654.6|4645.6|4657.8|4648.8|4659.2|4650.2|4652|4643|0
1655252400000|2022-06-15 00:20:00|4657.6|4648.6|4654.3|4645.3|4658.2|4649.2|4651.9|4642.9|0
1655252700000|2022-06-15 00:25:00|4654.2|4645.2|4651.3|4642.3|4654.7|4645.7|4649.8|4640.8|0
1655253000000|2022-06-15 00:30:00|4651|4642|4652.3|4643.3|4655.4|4646.4|4649.8|4640.8|0
1655253300000|2022-06-15 00:35:00|4652.2|4643.2|4653.5|4644.5|4654.4|4645.4|4649.8|4640.8|0
1655253600000|2022-06-15 00:40:00|4653.4|4644.4|4650.3|4641.3|4654.4|4645.4|4649.5|4640.5|0
1655253900000|2022-06-15 00:45:00|4650|4641|4648.5|4639.5|4650.9|4641.9|4646.1|4637.1|0
1655254200000|2022-06-15 00:50:00|4648.1|4639.1|4644.2|4635.2|4648.1|4639.1|4642.4|4633.4|0
1655254500000|2022-06-15 00:55:00|4644.5|4635.5|4646.5|4637.5|4647.2|4638.2|4642.3|4633.3|0
1655254800000|2022-06-15 01:00:00|4646.4|4637.4|4652.2|4643.2|4654.7|4645.7|4646.2|4637.2|0
1655255100000|2022-06-15 01:05:00|4652|4643|4651.5|4642.5|4652.3|4643.3|4646.1|4637.1|0
1655255400000|2022-06-15 01:10:00|4651.3|4642.3|4650.9|4641.9|4654.2|4645.2|4650.3|4641.3|0
1655255700000|2022-06-15 01:15:00|4648.6|4639.6|4655.6|4651.6|4659.6|4655.6|4631.1|4627.1|692
1655256000000|2022-06-15 01:20:00|4656.1|4652.1|4664.6|4660.6|4668.6|4664.6|4647.6|4643.6|248
1655256300000|2022-06-15 01:25:00|4664.1|4660.1|4675.1|4671.1|4681.6|4677.6|4664.1|4660.1|493
1655256600000|2022-06-15 01:30:00|4673.6|4669.6|4707.6|4703.6|4710.6|4706.6|4668.1|4664.1|2367
1655256900000|2022-06-15 01:35:00|4708.1|4704.1|4714.6|4710.6|4723.6|4719.6|4689.1|4685.1|2219
1655257200000|2022-06-15 01:40:00|4715.1|4711.1|4715.1|4711.1|4723.1|4719.1|4707.6|4703.6|1531
1655257500000|2022-06-15 01:45:00|4714.6|4710.6|4712.1|4708.1|4722.6|4718.6|4700.6|4696.6|1458
1655257800000|2022-06-15 01:50:00|4713.1|4709.1|4680.6|4676.6|4720.6|4716.6|4674.6|4670.6|1498
1655258100000|2022-06-15 01:55:00|4680.1|4676.1|4688.6|4684.6|4700.1|4696.1|4677.6|4673.6|1010
1655258400000|2022-06-15 02:00:00|4689.1|4685.1|4705.6|4701.6|4718.6|4714.6|4684.6|4680.6|1412
1655258700000|2022-06-15 02:05:00|4707.1|4703.1|4705.1|4701.1|4711.6|4707.6|4695.6|4691.6|1394
1655259000000|2022-06-15 02:10:00|4705.6|4701.6|4701.6|4697.6|4707.6|4703.6|4697.6|4693.6|760
1655259300000|2022-06-15 02:15:00|4702.6|4698.6|4696.6|4692.6|4702.6|4698.6|4680.6|4676.6|1028
1655259600000|2022-06-15 02:20:00|4697.1|4693.1|4706.6|4702.6|4710.6|4706.6|4692.6|4688.6|835
1655259900000|2022-06-15 02:25:00|4706.1|4702.1|4690.1|4686.1|4710.6|4706.6|4688.6|4684.6|1046
1655260200000|2022-06-15 02:30:00|4690.6|4686.6|4698.1|4694.1|4703.6|4699.6|4684.1|4680.1|923
1655260500000|2022-06-15 02:35:00|4697.6|4693.6|4703.6|4699.6|4703.6|4699.6|4690.6|4686.6|780
1655260800000|2022-06-15 02:40:00|4703.1|4699.1|4705.1|4701.1|4712.6|4708.6|4700.6|4696.6|1012
1655261100000|2022-06-15 02:45:00|4704.6|4700.6|4709.6|4705.6|4712.6|4708.6|4700.6|4696.6|764
1655261400000|2022-06-15 02:50:00|4710.1|4706.1|4706.6|4702.6|4712.6|4708.6|4699.1|4695.1|949
1655261700000|2022-06-15 02:55:00|4706.1|4702.1|4696.6|4692.6|4717.6|4713.6|4695.1|4691.1|917
1655262000000|2022-06-15 03:00:00|4696.1|4692.1|4705.6|4701.6|4705.6|4701.6|4686.6|4682.6|1134
1655262300000|2022-06-15 03:05:00|4705.1|4701.1|4705.6|4701.6|4711.6|4707.6|4700.6|4696.6|875
1655262600000|2022-06-15 03:10:00|4706.6|4702.6|4715.6|4711.6|4718.6|4714.6|4706.1|4702.1|834
1655262900000|2022-06-15 03:15:00|4716.6|4712.6|4715.6|4711.6|4718.6|4714.6|4704.1|4700.1|919
1655263200000|2022-06-15 03:20:00|4716.1|4712.1|4721.6|4717.6|4722.6|4718.6|4709.6|4705.6|878
1655263500000|2022-06-15 03:25:00|4721.1|4717.1|4721.6|4717.6|4726.6|4722.6|4719.1|4715.1|608
1655263800000|2022-06-15 03:30:00|4722.1|4718.1|4723.6|4719.6|4726.6|4722.6|4716.1|4712.1|487
1655264100000|2022-06-15 03:35:00|4723.1|4719.1|4718.1|4714.1|4723.6|4719.6|4709.1|4705.1|458
1655264400000|2022-06-15 03:40:00|4718.6|4714.6|4721.1|4717.1|4723.6|4719.6|4717.1|4713.1|227
1655264700000|2022-06-15 03:45:00|4721.6|4717.6|4717.6|4713.6|4723.6|4719.6|4713.1|4709.1|240
1655265000000|2022-06-15 03:50:00|4718.6|4714.6|4720.6|4716.6|4723.6|4719.6|4716.1|4712.1|333
1655265300000|2022-06-15 03:55:00|4719.1|4715.1|4716.6|4712.6|4723.6|4719.6|4715.6|4711.6|244
1655265600000|2022-06-15 04:00:00|4719.1|4710.1|4719.3|4710.3|4719.7|4710.7|4718.6|4709.6|0
1655265900000|2022-06-15 04:05:00|4719.7|4710.7|4718.6|4709.6|4720.4|4711.4|4718.5|4709.5|0
1655266200000|2022-06-15 04:10:00|4718.3|4709.3|4718.8|4709.8|4719.5|4710.5|4718|4709|0
1655266500000|2022-06-15 04:15:00|4718.9|4709.9|4721.5|4712.5|4722.2|4713.2|4718.9|4709.9|0
1655266800000|2022-06-15 04:20:00|4721.9|4712.9|4722.2|4713.2|4722.6|4713.6|4720.3|4711.3|0
1655267100000|2022-06-15 04:25:00|4722.4|4713.4|4718.6|4709.6|4722.6|4713.6|4718.3|4709.3|0
1655267400000|2022-06-15 04:30:00|4718.4|4709.4|4715.3|4706.3|4719.3|4710.3|4713.4|4704.4|0
1655267700000|2022-06-15 04:35:00|4715.2|4706.2|4715.3|4706.3|4716|4707|4713.6|4704.6|0
1655268000000|2022-06-15 04:40:00|4715.2|4706.2|4717.7|4708.7|4718.2|4709.2|4715|4706|0
1655268300000|2022-06-15 04:45:00|4717.8|4708.8|4714.5|4705.5|4718|4709|4713.9|4704.9|0
1655268600000|2022-06-15 04:50:00|4714.2|4705.2|4711.4|4702.4|4714.2|4705.2|4711.1|4702.1|0
1655268900000|2022-06-15 04:55:00|4711.8|4702.8|4707.1|4698.1|4712|4703|4705.7|4696.7|0
1655269200000|2022-06-15 05:00:00|4707.9|4698.9|4722.6|4718.6|4725.6|4721.6|4706.6|4698.9|874
1655269500000|2022-06-15 05:05:00|4723.1|4719.1|4731.1|4727.1|4735.6|4731.6|4714.6|4710.6|766
1655269800000|2022-06-15 05:10:00|4729.6|4725.6|4728.6|4724.6|4734.6|4730.6|4724.6|4720.6|838
1655270100000|2022-06-15 05:15:00|4729.1|4725.1|4745.1|4741.1|4746.6|4742.6|4728.1|4724.1|1012
1655270400000|2022-06-15 05:20:00|4744.6|4740.6|4731.6|4727.6|4748.6|4744.6|4731.6|4727.6|1162
1655270700000|2022-06-15 05:25:00|4732.1|4728.1|4721.6|4717.6|4732.6|4728.6|4716.6|4712.6|1246
1655271000000|2022-06-15 05:30:00|4722.1|4718.1|4723.6|4719.6|4734.1|4730.1|4720.1|4716.1|1081
1655271300000|2022-06-15 05:35:00|4724.1|4720.1|4736.1|4732.1|4740.1|4736.1|4721.6|4717.6|1145
1655271600000|2022-06-15 05:40:00|4736.6|4732.6|4739.6|4735.6|4742.6|4738.6|4727.6|4723.6|880
1655271900000|2022-06-15 05:45:00|4739.1|4735.1|4741.6|4737.6|4744.6|4740.6|4736.6|4732.6|724
1655272200000|2022-06-15 05:50:00|4740.6|4736.6|4742.6|4738.6|4746.1|4742.1|4734.1|4730.1|715
1655272500000|2022-06-15 05:55:00|4742.1|4738.1|4738.6|4734.6|4746.6|4742.6|4735.1|4731.1|829
1655272800000|2022-06-15 06:00:00|4737.6|4733.6|4733.6|4729.6|4742.6|4738.6|4727.6|4723.6|845
1655273100000|2022-06-15 06:05:00|4734.6|4730.6|4730.6|4726.6|4741.1|4737.1|4726.6|4722.6|789
1655273400000|2022-06-15 06:10:00|4730.1|4726.1|4727.6|4723.6|4731.6|4727.6|4723.6|4719.6|729
1655273700000|2022-06-15 06:15:00|4727.1|4723.1|4721.6|4717.6|4730.6|4726.6|4718.6|4714.6|638
1655274000000|2022-06-15 06:20:00|4722.1|4718.1|4709.6|4705.6|4722.6|4718.6|4707.1|4703.1|1020
1655274300000|2022-06-15 06:25:00|4708.6|4704.6|4711.1|4707.1|4717.6|4713.6|4706.1|4702.1|677
1655274600000|2022-06-15 06:30:00|4711.6|4707.6|4708.6|4704.6|4716.6|4712.6|4705.6|4701.6|673
1655274900000|2022-06-15 06:35:00|4709.1|4705.1|4711.6|4707.6|4720.6|4716.6|4707.6|4703.6|629
1655275200000|2022-06-15 06:40:00|4711.1|4707.1|4709.6|4705.6|4715.6|4711.6|4705.6|4701.6|471
1655275500000|2022-06-15 06:45:00|4709.1|4705.1|4689.6|4685.6|4709.6|4705.6|4687.6|4683.6|1245
1655275800000|2022-06-15 06:50:00|4689.1|4685.1|4680.6|4676.6|4693.6|4689.6|4677.6|4673.6|1083
1655276100000|2022-06-15 06:55:00|4681.1|4677.1|4686.1|4682.1|4692.6|4688.6|4679.6|4675.6|845
1655276400000|2022-06-15 07:00:00|4685.6|4681.6|4696.6|4692.6|4697.6|4693.6|4685.6|4681.6|575
1655276700000|2022-06-15 07:05:00|4695.6|4691.6|4696.6|4692.6|4698.1|4694.1|4690.1|4686.1|535
1655277000000|2022-06-15 07:10:00|4697.6|4693.6|4699.6|4695.6|4708.6|4704.6|4696.6|4692.6|704
1655277300000|2022-06-15 07:15:00|4700.1|4696.1|4702.6|4698.6|4705.6|4701.6|4696.6|4692.6|610
1655277600000|2022-06-15 07:20:00|4702.1|4698.1|4695.6|4691.6|4702.6|4698.6|4694.6|4690.6|456
1655277900000|2022-06-15 07:25:00|4694.6|4690.6|4693.1|4689.1|4697.6|4693.6|4691.6|4687.6|336
1655278200000|2022-06-15 07:30:00|4692.6|4688.6|4692.6|4688.6|4693.6|4689.6|4683.6|4679.6|471
1655278500000|2022-06-15 07:35:00|4691.6|4687.6|4700.6|4696.6|4700.6|4696.6|4691.6|4687.6|579
1655278800000|2022-06-15 07:40:00|4701.1|4697.1|4697.6|4693.6|4702.6|4698.6|4696.6|4692.6|615
1655279100000|2022-06-15 07:45:00|4696.6|4692.6|4690.1|4686.1|4698.6|4694.6|4685.1|4681.1|874
1655279400000|2022-06-15 07:50:00|4689.6|4685.6|4705.6|4701.6|4705.6|4701.6|4689.6|4685.6|583
1655279700000|2022-06-15 07:55:00|4706.1|4702.1|4705.6|4701.6|4707.6|4703.6|4701.6|4697.6|850
1655280000000|2022-06-15 08:00:00|4705.1|4701.1|4701.6|4697.6|4705.6|4701.6|4694.1|4690.1|850
1655280300000|2022-06-15 08:05:00|4702.1|4698.1|4688.1|4684.1|4705.1|4701.1|4688.1|4684.1|987
1655280600000|2022-06-15 08:10:00|4687.6|4683.6|4697.6|4693.6|4698.6|4694.6|4687.6|4683.6|772
1655280900000|2022-06-15 08:15:00|4697.1|4693.1|4703.1|4699.1|4704.1|4700.1|4692.6|4688.6|540
1655281200000|2022-06-15 08:20:00|4703.6|4699.6|4703.6|4699.6|4703.6|4699.6|4698.6|4694.6|294
1655281500000|2022-06-15 08:25:00|4702.6|4698.6|4718.1|4714.1|4718.6|4714.6|4702.6|4698.6|410
1655281800000|2022-06-15 08:30:00|4720.8|4711.8|4724.5|4715.5|4725.5|4716.5|4720.4|4711.4|0
1655282100000|2022-06-15 08:35:00|4724.3|4715.3|4724.4|4715.4|4724.7|4715.7|4719.8|4710.8|0
1655282400000|2022-06-15 08:40:00|4724.6|4715.6|4718.8|4709.8|4726.5|4717.5|4718.4|4709.4|0
1655282700000|2022-06-15 08:45:00|4718.9|4709.9|4711.2|4702.2|4719.8|4710.8|4710.5|4701.5|0
1655283000000|2022-06-15 08:50:00|4711|4702|4711.9|4702.9|4712.7|4703.7|4708.6|4699.6|0
1655283300000|2022-06-15 08:55:00|4711.5|4702.5|4710.8|4701.8|4713.4|4704.4|4709.1|4700.1|0
1655283600000|2022-06-15 09:00:00|4710.7|4701.7|4699.1|4690.1|4711.4|4702.4|4699.1|4690.1|0
1655283900000|2022-06-15 09:05:00|4699.3|4690.3|4701.8|4692.8|4703|4694|4697.7|4688.7|0
1655284200000|2022-06-15 09:10:00|4702|4693|4698|4689|4702.1|4693.1|4694.7|4685.7|0
1655284500000|2022-06-15 09:15:00|4698.2|4689.2|4697.1|4686.1|4707.1|4699.1|4695.1|4686.1|41
1655284800000|2022-06-15 09:20:00|4698.1|4684.1|4695.1|4684.1|4698.1|4688.1|4695.1|4682.1|12
1655285100000|2022-06-15 09:25:00|4696.1|4686.1|4698.1|4688.1|4701.1|4689.1|4695.1|4686.1|9
1655285400000|2022-06-15 09:30:00|4699.1|4689.1|4697.1|4688.1|4700.1|4691.1|4697.1|4687.1|6
1655285700000|2022-06-15 09:35:00|4696.1|4687.1|4690.1|4682.1|4697.1|4689.1|4688.1|4680.1|14
1655286000000|2022-06-15 09:40:00|4691.1|4681.1|4695.1|4683.1|4700.1|4687.1|4689.1|4681.1|13
1655286300000|2022-06-15 09:45:00||4682.1||4681.1||4684.1||4679.1|0
1655286600000|2022-06-15 09:50:00|4694.1|4680.1|4694.1|4685.1|4694.1|4685.1|4694.1|4680.1|5
1655286900000|2022-06-15 09:55:00|4695.1|4683.1|4697.1|4688.1|4698.1|4689.1|4691.1|4683.1|5
1655287200000|2022-06-15 10:00:00|4700.1|4689.1|4695.1|4684.1|4700.1|4690.1|4695.1|4683.1|3
1655287500000|2022-06-15 10:05:00|4694.1|4685.1|4695.1|4682.1|4695.1|4685.1|4693.1|4681.1|1
1655287800000|2022-06-15 10:10:00|4689.1|4683.1|4695.1|4682.1|4695.1|4684.1|4689.1|4682.1|1
1655288100000|2022-06-15 10:15:00|4694.1|4683.1|4695.1|4684.1|4695.1|4686.1|4691.1|4682.1|5
1655288400000|2022-06-15 10:20:00|4694.1|4683.1|4691.1|4681.1|4694.1|4684.1|4689.1|4680.1|3
1655288700000|2022-06-15 10:25:00|4690.1|4682.1|4685.1|4677.1|4690.1|4682.1|4683.1|4674.1|7
1655289000000|2022-06-15 10:30:00|4684.1|4676.1|4679.1|4668.1|4686.1|4678.1|4679.1|4668.1|17
1655289300000|2022-06-15 10:35:00|4673.1|4667.1|4683.1|4670.1|4684.1|4675.1|4673.1|4665.1|49
1655289600000|2022-06-15 10:40:00|4681.1|4671.1|4681.1|4672.1|4681.1|4675.1|4680.1|4669.1|15
1655289900000|2022-06-15 10:45:00|4680.1|4671.1|4683.1|4672.1|4684.1|4673.1|4680.1|4671.1|12
1655290200000|2022-06-15 10:50:00|4684.1|4673.1|4680.1|4671.1|4684.1|4677.1|4679.1|4671.1|5
1655290500000|2022-06-15 10:55:00|4679.1|4672.1|4683.1|4672.1|4683.1|4672.1|4678.1|4671.1|2
1655290800000|2022-06-15 11:00:00|4684.1|4673.1|4672.1|4664.1|4684.1|4674.1|4672.1|4664.1|33
1655291100000|2022-06-15 11:05:00|4673.1|4663.1|4681.1|4670.1|4681.1|4672.1|4669.1|4661.1|74
1655291400000|2022-06-15 11:10:00|4678.1|4671.1|4679.1|4670.1|4683.1|4672.1|4675.1|4666.1|7
1655291700000|2022-06-15 11:15:00|4680.1|4671.1|4681.1|4670.1|4684.1|4672.1|4677.1|4668.1|3
1655292000000|2022-06-15 11:20:00|4682.1|4671.1|4690.1|4681.1|4693.1|4681.1|4682.1|4671.1|6
1655292300000|2022-06-15 11:25:00|4689.1|4682.1|4694.1|4682.1|4695.1|4685.1|4689.1|4680.1|9
1655292600000|2022-06-15 11:30:00|4693.1|4683.1|4704.1|4694.1|4707.1|4694.1|4693.1|4683.1|18
1655292900000|2022-06-15 11:35:00|4703.1|4695.1|4705.1|4694.1|4705.1|4695.1|4701.1|4692.1|7
1655293200000|2022-06-15 11:40:00|4704.1|4693.1|4707.1|4696.1|4707.1|4698.1|4702.1|4692.1|21
1655293500000|2022-06-15 11:45:00||4693.1||4690.1||4696.1||4690.1|5
1655293800000|2022-06-15 11:50:00|4710.1|4691.1|4711.1|4703.1|4716.1|4705.1|4708.1|4691.1|37
1655294100000|2022-06-15 11:55:00|4710.1|4704.1|4707.1|4697.1|4713.1|4704.1|4704.1|4697.1|10
1655294400000|2022-06-15 12:00:00|4706.1|4696.1|4705.1|4696.1|4707.1|4696.1|4701.1|4691.1|12
1655294700000|2022-06-15 12:05:00|4703.1|4695.1|4702.1|4691.1|4703.1|4695.1|4698.1|4690.1|5
1655295000000|2022-06-15 12:10:00|4703.1|4692.1|4695.1|4685.1|4708.1|4695.1|4693.1|4681.1|15
1655295300000|2022-06-15 12:15:00|4696.1|4683.1|4695.1|4682.1|4697.1|4685.1|4693.1|4680.1|1
1655295600000|2022-06-15 12:20:00|4697.1|4680.1|4698.1|4682.1|4700.1|4682.1|4693.1|4680.1|1
1655295900000|2022-06-15 12:25:00|4697.1|4683.1|4694.1|4682.1|4700.1|4684.1|4694.1|4682.1|1
1655296200000|2022-06-15 12:30:00|4697.1|4683.1|4699.1|4685.1|4704.1|4685.1|4688.1|4676.1|5
1655296500000|2022-06-15 12:35:00|4700.1|4686.1|4705.1|4692.1|4707.1|4696.1|4695.1|4686.1|5
1655296800000|2022-06-15 12:40:00|4704.1|4690.1|4703.1|4691.1|4704.1|4692.1|4695.1|4685.1|1
1655297100000|2022-06-15 12:45:00|4704.1|4692.1|4708.1|4692.1|4710.1|4694.1|4701.1|4690.1|2
1655297400000|2022-06-15 12:50:00|4707.1|4693.1|4701.1|4690.1|4709.1|4697.1|4701.1|4690.1|7
1655297700000|2022-06-15 12:55:00|4700.1|4689.1|4705.1|4695.1|4706.1|4695.1|4695.1|4686.1|6
1655298000000|2022-06-15 13:00:00|4707.1|4696.1|4703.1|4686.1|4707.1|4698.1|4700.1|4686.1|4
1655298300000|2022-06-15 13:05:00|4702.1|4694.1|4699.1|4686.1|4703.1|4694.1|4699.1|4686.1|2
1655298600000|2022-06-15 13:10:00|4698.1|4687.1|4701.1|4686.1|4707.1|4695.1|4695.1|4682.1|5
1655298900000|2022-06-15 13:15:00|4700.1|4687.1|4707.1|4695.1|4707.1|4695.1|4696.1|4687.1|0
1655299200000|2022-06-15 13:20:00|4706.1|4699.1|4706.1|4698.1|4710.1|4701.1|4706.1|4695.1|7
1655299500000|2022-06-15 13:25:00|4709.1|4699.1|4703.1|4690.1|4710.1|4699.1|4703.1|4690.1|23
1655299800000|2022-06-15 13:30:00|4707.1|4695.1|4664.1|4652.1|4707.1|4695.1|4659.1|4650.1|314
1655300100000|2022-06-15 13:35:00|4666.1|4653.1|4674.1|4661.1|4674.1|4663.1|4645.1|4632.1|253
1655300400000|2022-06-15 13:40:00|4675.1|4662.1|4683.1|4665.1|4701.1|4692.1|4671.1|4661.1|130
1655300700000|2022-06-15 13:45:00|4680.1|4664.1|4661.1|4649.1|4680.1|4665.1|4650.1|4640.1|191
1655301000000|2022-06-15 13:50:00|4660.1|4648.1|4659.1|4651.1|4673.1|4664.1|4651.1|4643.1|83
1655301300000|2022-06-15 13:55:00|4661.1|4649.1|4663.1|4651.1|4676.1|4666.1|4653.1|4644.1|76
1655301600000|2022-06-15 14:00:00|4662.1|4650.1|4684.1|4676.1|4689.1|4679.1|4658.1|4646.1|92
1655301900000|2022-06-15 14:05:00|4683.1|4674.1|4683.1|4668.1|4691.1|4683.1|4683.1|4668.1|52
1655302200000|2022-06-15 14:10:00|4682.1|4669.1|4680.1|4671.1|4687.1|4676.1|4673.1|4664.1|58
1655302500000|2022-06-15 14:15:00|4679.1|4669.1|4683.1|4670.1|4701.1|4692.1|4677.1|4667.1|56
1655302800000|2022-06-15 14:20:00|4681.1|4669.1|4678.1|4666.1|4683.1|4673.1|4668.1|4659.1|50
1655303100000|2022-06-15 14:25:00|4677.1|4665.1|4681.1|4670.1|4683.1|4672.1|4672.1|4662.1|17
1655303400000|2022-06-15 14:30:00|4682.1|4671.1|4674.1|4664.1|4682.1|4671.1|4669.1|4658.1|34
1655303700000|2022-06-15 14:35:00|4675.1|4665.1|4672.1|4660.1|4681.1|4672.1|4668.1|4658.1|5
1655304000000|2022-06-15 14:40:00|4670.1|4661.1|4674.1|4662.1|4679.1|4668.1|4667.1|4657.1|28
1655304300000|2022-06-15 14:45:00|4673.1|4661.1|4678.1|4668.1|4679.1|4669.1|4668.1|4658.1|16
1655304600000|2022-06-15 14:50:00|4677.1|4669.1|4667.1|4657.1|4681.1|4672.1|4663.1|4653.1|31
1655304900000|2022-06-15 14:55:00|4672.1|4658.1|4682.1|4671.1|4683.1|4671.1|4672.1|4657.1|21
1655305200000|2022-06-15 15:00:00|4681.1|4670.1|4696.1|4687.1|4698.1|4687.1|4680.1|4670.1|50
1655305500000|2022-06-15 15:05:00|4695.1|4688.1|4693.1|4682.1|4697.1|4688.1|4687.1|4680.1|28
1655305800000|2022-06-15 15:10:00|4695.1|4681.1|4691.1|4683.1|4695.1|4686.1|4688.1|4680.1|22
1655306100000|2022-06-15 15:15:00|4692.1|4684.1|4697.1|4689.1|4698.1|4691.1|4687.1|4680.1|53
1655306400000|2022-06-15 15:20:00|4698.1|4690.1|4701.1|4692.1|4701.1|4693.1|4688.1|4680.1|89
1655306700000|2022-06-15 15:25:00|4700.1|4691.1|4697.1|4688.1|4704.1|4695.1|4694.1|4687.1|23
1655307000000|2022-06-15 15:30:00|4696.1|4687.1|4694.1|4684.1|4700.1|4691.1|4688.1|4680.1|51
1655307300000|2022-06-15 15:35:00|4695.1|4685.1|4700.1|4692.1|4706.1|4697.1|4693.1|4684.1|18
1655307600000|2022-06-15 15:40:00|4699.1|4690.1|4704.1|4692.1|4704.1|4694.1|4697.1|4686.1|17
1655307900000|2022-06-15 15:45:00|4705.1|4693.1|4702.1|4693.1|4707.1|4695.1|4699.1|4692.1|13
1655308200000|2022-06-15 15:50:00|4700.1|4692.1|4701.1|4684.1|4703.1|4693.1|4696.1|4683.1|12
1655308500000|2022-06-15 15:55:00|4700.1|4686.1|4700.1|4689.1|4701.1|4689.1|4698.1|4686.1|0
1655308800000|2022-06-15 16:00:00|4701.1|4688.1|4707.1|4694.1|4707.1|4698.1|4700.1|4688.1|6
1655309100000|2022-06-15 16:05:00|4706.1|4692.1|4705.1|4690.1|4707.1|4694.1|4705.1|4690.1|3
1655309400000|2022-06-15 16:10:00|4704.1|4691.1|4707.1|4696.1|4707.1|4696.1|4702.1|4690.1|26
1655309700000|2022-06-15 16:15:00|4709.1|4697.1|4707.1|4696.1|4709.1|4698.1|4701.1|4691.1|19
1655310000000|2022-06-15 16:20:00|4706.1|4697.1|4706.1|4697.1|4707.1|4699.1|4705.1|4695.1|31
1655310300000|2022-06-15 16:25:00|4705.1|4696.1|4705.1|4694.1|4706.1|4696.1|4703.1|4691.1|3
1655310600000|2022-06-15 16:30:00|4707.1|4695.1|4695.1|4686.1|4707.1|4698.1|4695.1|4686.1|31
1655310900000|2022-06-15 16:35:00|4696.1|4685.1|4696.1|4685.1|4704.1|4694.1|4693.1|4684.1|67
1655311200000|2022-06-15 16:40:00|4697.1|4686.1|4697.1|4687.1|4697.1|4689.1|4689.1|4680.1|52
1655311500000|2022-06-15 16:45:00|4696.1|4686.1|4698.1|4687.1|4700.1|4691.1|4694.1|4684.1|8
1655311800000|2022-06-15 16:50:00|4697.1|4686.1|4682.1|4674.1|4698.1|4686.1|4681.1|4672.1|60
1655312100000|2022-06-15 16:55:00|4681.1|4673.1|4676.1|4667.1|4683.1|4673.1|4674.1|4666.1|64
1655312400000|2022-06-15 17:00:00|4675.1|4666.1|4684.1|4674.1|4684.1|4676.1|4674.1|4666.1|12
1655312700000|2022-06-15 17:05:00|4686.1|4675.1|4681.1|4672.1|4687.1|4678.1|4679.1|4671.1|39
1655313000000|2022-06-15 17:10:00|4680.1|4673.1|4690.1|4677.1|4692.1|4681.1|4680.1|4672.1|78
1655313300000|2022-06-15 17:15:00|4689.1|4678.1|4688.1|4677.1|4690.1|4679.1|4686.1|4675.1|8
1655313600000|2022-06-15 17:20:00|4687.1|4676.1|4687.1|4676.1|4689.1|4679.1|4684.1|4674.1|0
1655313900000|2022-06-15 17:25:00|4686.1|4674.1|4689.1|4680.1|4692.1|4682.1|4685.1|4674.1|7
1655314200000|2022-06-15 17:30:00|4688.1|4679.1|4687.1|4678.1|4691.1|4681.1|4685.1|4676.1|13
1655314500000|2022-06-15 17:35:00|4686.1|4677.1|4695.1|4682.1|4695.1|4682.1|4684.1|4674.1|0
1655314800000|2022-06-15 17:40:00|4694.1|4680.1|4695.1|4681.1|4695.1|4682.1|4693.1|4680.1|0
1655315100000|2022-06-15 17:45:00|4694.1|4680.1|4683.1|4671.1|4694.1|4681.1|4683.1|4670.1|3
1655315400000|2022-06-15 17:50:00|4681.1|4670.1|4689.1|4676.1|4689.1|4676.1|4673.1|4663.1|0
1655315700000|2022-06-15 17:55:00|4691.1|4677.1|4701.1|4674.1|4706.1|4685.1|4687.1|4668.1|43
1655316000000|2022-06-15 18:00:00|4703.1|4675.6|4667.1|4651.1|4709.1|4697.1|4660.1|4651.1|72
1655316300000|2022-06-15 18:05:00|4666.1|4661.1|4669.1|4654.1|4678.1|4661.1|4644.1|4635.1|26
1655316600000|2022-06-15 18:10:00|4664.1|4658.1|4669.1|4656.1|4672.1|4661.1|4652.1|4638.1|45
1655316900000|2022-06-15 18:15:00|4668.1|4657.1|4695.1|4681.1|4699.1|4688.1|4661.1|4647.1|37
1655317200000|2022-06-15 18:20:00|4696.1|4682.1|4672.1|4659.1|4703.1|4693.1|4664.1|4652.1|23
1655317500000|2022-06-15 18:25:00|4675.1|4660.1|4670.1|4655.1|4687.1|4673.1|4670.1|4655.1|4
1655317800000|2022-06-15 18:30:00|4669.1|4656.1|4657.1|4641.1|4674.1|4662.1|4635.1|4625.1|71
1655318100000|2022-06-15 18:35:00|4656.1|4640.1|4704.1|4690.1|4720.1|4704.1|4643.1|4635.1|49
1655318400000|2022-06-15 18:40:00|4703.1|4685.1|4746.1|4736.1|4746.1|4738.1|4695.1|4683.1|108
1655318700000|2022-06-15 18:45:00|4749.1|4731.1|4733.1|4721.1|4753.1|4745.1|4728.1|4717.1|149
1655319000000|2022-06-15 18:50:00|4734.1|4722.1|4712.1|4687.1|4742.1|4729.1|4703.1|4686.1|56
1655319300000|2022-06-15 18:55:00|4718.6|4688.1|4706.3|4697.3|4720.1|4700.1|4694.1|4686.1|21
1655319600000|2022-06-15 19:00:00|4706.6|4697.6|4714|4705|4729.3|4720.3|4703.7|4694.7|1
1655319900000|2022-06-15 19:05:00|4714.3|4705.3|4723.7|4714.7|4726.3|4717.3|4709.1|4700.1|0
1655320200000|2022-06-15 19:10:00|4723.8|4714.8|4710.1|4701.1|4728.1|4719.1|4699.4|4690.4|0
1655320500000|2022-06-15 19:15:00|4710.2|4701.2|4709|4700|4715.4|4706.4|4699|4690|0
1655320800000|2022-06-15 19:20:00|4709.5|4700.5|4740.6|4731.6|4742.4|4733.4|4709.1|4700.1|0
1655321100000|2022-06-15 19:25:00|4741.7|4732.7|4749.8|4740.8|4750.2|4741.2|4736.5|4727.5|0
1655321400000|2022-06-15 19:30:00|4749.9|4740.9|4758.5|4749.5|4760.7|4751.7|4743.8|4734.8|0
1655321700000|2022-06-15 19:35:00|4758.6|4749.6|4738.6|4729.6|4760.8|4751.8|4735.1|4726.1|0
1655322000000|2022-06-15 19:40:00|4738.4|4729.4|4726.7|4717.7|4738.4|4729.4|4724|4715|0
1655322300000|2022-06-15 19:45:00|4726.6|4717.6|4737.4|4728.4|4737.4|4728.4|4721.4|4712.4|0
1655322600000|2022-06-15 19:50:00|4737.3|4728.3|4724.2|4715.2|4737.3|4728.3|4718.7|4709.7|0
1655322900000|2022-06-15 19:55:00|4724.7|4715.7|4731.2|4722.2|4732|4723|4721.7|4712.7|0
1655323200000|2022-06-15 20:00:00|4730.8|4721.8|4728.8|4719.8|4732.1|4723.1|4726.9|4717.9|0
1655323500000|2022-06-15 20:05:00|4728.1|4719.1|4733.7|4724.7|4735.2|4726.2|4727.6|4718.6|0
1655323800000|2022-06-15 20:10:00|4733.9|4724.9|4724.1|4715.1|4735.2|4726.2|4723.7|4714.7|0
1655324100000|2022-06-15 20:15:00|4724.6|4715.6|4721.8|4712.8|4727.4|4718.4|4721.1|4712.1|0
1655324400000|2022-06-15 20:20:00|4721.7|4712.7|4720.6|4711.6|4724.2|4715.2|4717.7|4708.7|0
1655324700000|2022-06-15 20:25:00|4720.8|4711.8|4722.1|4713.1|4722.9|4713.9|4720.4|4711.4|0
1655325000000|2022-06-15 20:30:00|4722.3|4713.3|4729.7|4720.7|4730.4|4721.4|4722.1|4713.1|0
1655325300000|2022-06-15 20:35:00|4729.8|4720.8|4733.2|4724.2|4735.5|4726.5|4729.5|4720.5|0
1655325600000|2022-06-15 20:40:00|4733.1|4724.1|4735.8|4726.8|4735.8|4726.8|4731.4|4722.4|0
1655325900000|2022-06-15 20:45:00|4735.2|4726.2|4736.2|4727.2|4736.2|4727.2|4731|4722|0
1655326200000|2022-06-15 20:50:00|4736|4727|4735.5|4726.5|4737.3|4728.3|4733.6|4724.6|0
1655326500000|2022-06-15 20:55:00|4735.3|4726.3|4730.5|4721.5|4736.2|4727.2|4729.7|4720.7|0
1655326800000|2022-06-15 21:00:00|4731.4|4722.4|4731.4|4722.4|4731.6|4722.6|4730.1|4721.1|0
1655327100000|2022-06-15 21:05:00|4731.5|4722.5|4732.3|4723.3|4732.6|4723.6|4731.5|4722.5|0
1655327400000|2022-06-15 21:10:00|4732.4|4723.4|4732.1|4723.1|4732.6|4723.6|4731.7|4722.7|0
1655327700000|2022-06-15 21:15:00|4732|4723|4733|4724|4733.1|4724.1|4731.9|4722.9|0
1655328000000|2022-06-15 21:20:00|4730.8|4721.8|4728.3|4719.3|4731.1|4722.1|4728.1|4719.1|0
1655328300000|2022-06-15 21:25:00|4728.2|4719.2|4730.1|4721.1|4730.2|4721.2|4728.2|4719.2|0
1655328600000|2022-06-15 21:30:00|4730.3|4721.3|4730.4|4721.4|4730.4|4721.4|4729.8|4720.8|0
1655328900000|2022-06-15 21:35:00|4730.6|4721.6|4731.9|4722.9|4732|4723|4730.4|4721.4|0
1655329200000|2022-06-15 21:40:00|4732|4723|4733.2|4724.2|4733.4|4724.4|4731.8|4722.8|0
1655329500000|2022-06-15 21:45:00|4733|4724|4734.5|4725.5|4734.5|4725.5|4732.4|4723.4|0
1655329800000|2022-06-15 21:50:00|4734.4|4725.4|4733.2|4724.2|4734.5|4725.5|4733.2|4724.2|0
1655330100000|2022-06-15 21:55:00|4733.4|4724.4|4736.3|4727.3|4736.3|4727.3|4733.4|4724.4|0
1655330400000|2022-06-15 22:00:00|4739.9|4730.9|4744.4|4735.4|4744.7|4735.7|4736.7|4727.7|0
1655330700000|2022-06-15 22:05:00|4744.2|4735.2|4748.9|4739.9|4749|4740|4743.3|4734.3|0
1655331000000|2022-06-15 22:10:00|4748.5|4739.5|4755.5|4746.5|4756.3|4747.3|4748.1|4739.1|0
1655331300000|2022-06-15 22:15:00|4755.7|4746.7|4764|4755|4764.4|4755.4|4755.7|4746.7|0
1655331600000|2022-06-15 22:20:00|4764.3|4755.3|4761|4752|4764.5|4755.5|4759.9|4750.9|0
1655331900000|2022-06-15 22:25:00|4761.2|4752.2|4760.4|4751.4|4762|4753|4757|4748|0
1655332200000|2022-06-15 22:30:00|4760.5|4751.5|4759.9|4750.9|4762.2|4753.2|4757.4|4748.4|0
1655332500000|2022-06-15 22:35:00|4759.7|4750.7|4758.8|4749.8|4760.2|4751.2|4757.4|4748.4|0
1655332800000|2022-06-15 22:40:00|4758.7|4749.7|4756.8|4747.8|4758.7|4749.7|4754.9|4745.9|0
1655333100000|2022-06-15 22:45:00|4757|4748|4755.7|4746.7|4757.2|4748.2|4755.1|4746.1|0
1655333400000|2022-06-15 22:50:00|4755.9|4746.9|4754.1|4745.1|4757.1|4748.1|4753.3|4744.3|0
1655333700000|2022-06-15 22:55:00|4753.7|4744.7|4759.3|4750.3|4759.7|4750.7|4753.7|4744.7|0
1655334000000|2022-06-15 23:00:00|4759.6|4750.6|4755.9|4746.9|4759.8|4750.8|4755.7|4746.7|0
1655334300000|2022-06-15 23:05:00|4756.1|4747.1|4757.9|4748.9|4758.3|4749.3|4755.3|4746.3|0
1655334600000|2022-06-15 23:10:00|4757.8|4748.8|4757.4|4748.4|4758.9|4749.9|4756.6|4747.6|0
1655334900000|2022-06-15 23:15:00|4757.1|4748.1|4756.4|4747.4|4757.1|4748.1|4755.5|4746.5|0
1655335200000|2022-06-15 23:20:00|4756.6|4747.6|4757.5|4748.5|4757.8|4748.8|4756.3|4747.3|0
1655335500000|2022-06-15 23:25:00|4757.7|4748.7|4760.1|4751.1|4760.5|4751.5|4757.3|4748.3|0
1655335800000|2022-06-15 23:30:00|4760.3|4751.3|4760.5|4751.5|4760.5|4751.5|4759.4|4750.4|0
1655336100000|2022-06-15 23:35:00|4761.5|4752.5|4766.4|4757.4|4766.4|4757.4|4761.5|4752.5|0
1655336400000|2022-06-15 23:40:00|4766.2|4757.2|4771.9|4762.9|4771.9|4762.9|4765.2|4756.2|0
1655336700000|2022-06-15 23:45:00|4772.3|4763.3|4773|4764|4774.2|4765.2|4770.8|4761.8|0
1655337000000|2022-06-15 23:50:00|4773.3|4764.3|4775.3|4766.3|4777.5|4768.5|4773|4764|0
1655337300000|2022-06-15 23:55:00|4775.7|4766.7|4778.5|4769.5|4778.9|4769.9|4775.3|4766.3|0
1655337600000|2022-06-16 00:00:00|4778|4769|4779.6|4770.6|4779.8|4770.8|4773.1|4764.1|0
1655337900000|2022-06-16 00:05:00|4779.8|4770.8|4777.3|4768.3|4780|4771|4773.6|4764.6|0
1655338200000|2022-06-16 00:10:00|4777.2|4768.2|4779.8|4770.8|4779.8|4770.8|4774.9|4765.9|0
1655338500000|2022-06-16 00:15:00|4779.5|4770.5|4781.2|4772.2|4781.4|4772.4|4776.8|4767.8|0
1655338800000|2022-06-16 00:20:00|4781.1|4772.1|4783.8|4774.8|4785.5|4776.5|4778.5|4769.5|0
1655339100000|2022-06-16 00:25:00|4783.5|4774.5|4785.2|4776.2|4787.1|4778.1|4783.2|4774.2|0
1655339400000|2022-06-16 00:30:00|4785.4|4776.4|4785.7|4776.7|4789.3|4780.3|4785.1|4776.1|0
1655339700000|2022-06-16 00:35:00|4786.1|4777.1|4785.6|4776.6|4788.1|4779.1|4784.8|4775.8|0
1655340000000|2022-06-16 00:40:00|4785.4|4776.4|4784.5|4775.5|4786.3|4777.3|4784.2|4775.2|0
1655340300000|2022-06-16 00:45:00|4784.6|4775.6|4777.6|4768.6|4785|4776|4777|4768|0
1655340600000|2022-06-16 00:50:00|4777.8|4768.8|4775.8|4766.8|4777.9|4768.9|4773.7|4764.7|0
1655340900000|2022-06-16 00:55:00|4775.4|4766.4|4774.2|4765.2|4775.8|4766.8|4773.8|4764.8|0
1655341200000|2022-06-16 01:00:00|4774.3|4765.3|4775.5|4766.5|4775.7|4766.7|4773.6|4764.6|0
1655341500000|2022-06-16 01:05:00|4775.6|4766.6|4781.5|4772.5|4783.1|4774.1|4775|4766|0
1655341800000|2022-06-16 01:10:00|4781.6|4772.6|4782.1|4773.1|4788.6|4779.6|4781.6|4772.6|0
1655342100000|2022-06-16 01:15:00|4784.9|4775.9|4775.5|4771.5|4788.5|4784.5|4758.5|4754.5|670
1655342400000|2022-06-16 01:20:00|4773.5|4769.5|4764|4760|4776|4772|4757.5|4753.5|349
1655342700000|2022-06-16 01:25:00|4763|4759|4758.5|4754.5|4773.5|4769.5|4758.5|4754.5|383
1655343000000|2022-06-16 01:30:00|4759|4755|4750|4746|4782|4778|4739.5|4735.5|2124
1655343300000|2022-06-16 01:35:00|4750.5|4746.5|4731.5|4727.5|4750.5|4746.5|4726|4722|2281
1655343600000|2022-06-16 01:40:00|4730.5|4726.5|4691|4687|4732.5|4728.5|4682.5|4678.5|2866
1655343900000|2022-06-16 01:45:00|4690.5|4686.5|4701.5|4697.5|4707|4703|4668.5|4664.5|2554
1655344200000|2022-06-16 01:50:00|4703.5|4699.5|4701.5|4697.5|4719.5|4715.5|4694|4690|1528
1655344500000|2022-06-16 01:55:00|4701|4697|4678|4674|4703|4699|4670|4666|1721
1655344800000|2022-06-16 02:00:00|4678.5|4674.5|4700.5|4696.5|4701|4697|4675.5|4671.5|1160
1655345100000|2022-06-16 02:05:00|4701|4697|4671|4667|4707.5|4703.5|4669.5|4665.5|1183
1655345400000|2022-06-16 02:10:00|4672.5|4668.5|4678.5|4674.5|4689.5|4685.5|4669|4665|1176
1655345700000|2022-06-16 02:15:00|4678|4674|4663|4659|4692.5|4688.5|4661.5|4657.5|1166
1655346000000|2022-06-16 02:20:00|4662.5|4658.5|4667|4663|4677.5|4673.5|4661|4657|1007
1655346300000|2022-06-16 02:25:00|4667.5|4663.5|4658|4654|4670|4666|4645|4641|1337
1655346600000|2022-06-16 02:30:00|4658.5|4654.5|4658.5|4654.5|4662.5|4658.5|4643|4639|1258
1655346900000|2022-06-16 02:35:00|4659|4655|4676|4672|4680.5|4676.5|4659|4655|906
1655347200000|2022-06-16 02:40:00|4676.5|4672.5|4682|4678|4684.5|4680.5|4667.5|4663.5|820
1655347500000|2022-06-16 02:45:00|4682.5|4678.5|4690.5|4686.5|4704.5|4700.5|4680.5|4676.5|1102
1655347800000|2022-06-16 02:50:00|4691|4687|4698|4694|4699.5|4695.5|4688|4684|1226
1655348100000|2022-06-16 02:55:00|4697.5|4693.5|4703.5|4699.5|4703.5|4699.5|4687.5|4683.5|663
1655348400000|2022-06-16 03:00:00|4703|4699|4704.5|4700.5|4706.5|4702.5|4690.5|4686.5|658
1655348700000|2022-06-16 03:05:00|4705|4701|4717|4713|4717.5|4713.5|4703|4699|639
1655349000000|2022-06-16 03:10:00|4716.5|4712.5|4714|4710|4719.5|4715.5|4706.5|4702.5|620
1655349300000|2022-06-16 03:15:00|4714.5|4710.5|4702|4698|4717.5|4713.5|4701.5|4697.5|423
1655349600000|2022-06-16 03:20:00|4701.5|4697.5|4713|4709|4713.5|4709.5|4696.5|4692.5|566
1655349900000|2022-06-16 03:25:00|4713.5|4709.5|4707|4703|4718.5|4714.5|4700.5|4696.5|920
1655350200000|2022-06-16 03:30:00|4707.5|4703.5|4695|4691|4708.5|4704.5|4694|4690|380
1655350500000|2022-06-16 03:35:00|4695.5|4691.5|4677.5|4673.5|4695.5|4691.5|4676|4672|739
1655350800000|2022-06-16 03:40:00|4677|4673|4682.5|4678.5|4683.5|4679.5|4670|4666|569
1655351100000|2022-06-16 03:45:00|4682|4678|4674.5|4670.5|4683.5|4679.5|4674|4670|97
1655351400000|2022-06-16 03:50:00|4675|4671|4677.5|4673.5|4681|4677|4669.5|4665.5|205
1655351700000|2022-06-16 03:55:00|4678|4674|4676|4672|4679.5|4675.5|4671|4667|203
1655352000000|2022-06-16 04:00:00|4677.7|4668.7|4671.9|4662.9|4680.8|4671.8|4671.1|4662.1|0
1655352300000|2022-06-16 04:05:00|4671.6|4662.6|4673.3|4664.3|4674.9|4665.9|4671.1|4662.1|0
1655352600000|2022-06-16 04:10:00|4673.4|4664.4|4674.3|4665.3|4674.9|4665.9|4669.5|4660.5|0
1655352900000|2022-06-16 04:15:00|4674.4|4665.4|4669.9|4660.9|4674.7|4665.7|4669.5|4660.5|0
1655353200000|2022-06-16 04:20:00|4669.7|4660.7|4666.7|4657.7|4674.4|4665.4|4666.3|4657.3|0
1655353500000|2022-06-16 04:25:00|4666.9|4657.9|4669.5|4660.5|4672.3|4663.3|4666.6|4657.6|0
1655353800000|2022-06-16 04:30:00|4669.8|4660.8|4674.6|4665.6|4675.3|4666.3|4669|4660|0
1655354100000|2022-06-16 04:35:00|4674.2|4665.2|4674.4|4665.4|4674.6|4665.6|4672.6|4663.6|0
1655354400000|2022-06-16 04:40:00|4674.6|4665.6|4666.8|4657.8|4674.7|4665.7|4666.1|4657.1|0
1655354700000|2022-06-16 04:45:00|4667.2|4658.2|4667.8|4658.8|4668.8|4659.8|4666.1|4657.1|0
1655355000000|2022-06-16 04:50:00|4667.7|4658.7|4666.3|4657.3|4668.2|4659.2|4665.5|4656.5|0
1655355300000|2022-06-16 04:55:00|4666.6|4657.6|4667.2|4658.2|4668.8|4659.8|4664.8|4655.8|0
1655355600000|2022-06-16 05:00:00|4662.9|4653.9|4667.5|4663.5|4675|4671|4656.5|4652.5|1309
1655355900000|2022-06-16 05:05:00|4669|4665|4654.5|4650.5|4669|4665|4650|4646|1011
1655356200000|2022-06-16 05:10:00|4655|4651|4624.5|4620.5|4655|4651|4623.5|4619.5|1757
1655356500000|2022-06-16 05:15:00|4625.5|4621.5|4625.5|4621.5|4637.5|4633.5|4621.5|4617.5|1391
1655356800000|2022-06-16 05:20:00|4624.5|4620.5|4617.5|4613.5|4632.5|4628.5|4615|4611|1134
1655357100000|2022-06-16 05:25:00|4618|4614|4634.5|4630.5|4645|4641|4617.5|4613.5|1035
1655357400000|2022-06-16 05:30:00|4635.5|4631.5|4624|4620|4642|4638|4622.5|4618.5|753
1655357700000|2022-06-16 05:35:00|4624.5|4620.5|4627.5|4623.5|4636.5|4632.5|4623.5|4619.5|673
1655358000000|2022-06-16 05:40:00|4627|4623|4630.5|4626.5|4636.5|4632.5|4624|4620|608
1655358300000|2022-06-16 05:45:00|4630|4626|4620.5|4616.5|4630.5|4626.5|4614.5|4610.5|669
1655358600000|2022-06-16 05:50:00|4619.5|4615.5|4601|4597|4620.5|4616.5|4600.5|4596.5|1022
1655358900000|2022-06-16 05:55:00|4601.5|4597.5|4610|4606|4621|4617|4600|4596|1214
1655359200000|2022-06-16 06:00:00|4610.5|4606.5|4602.5|4598.5|4613.5|4609.5|4602.5|4598.5|1117
1655359500000|2022-06-16 06:05:00|4601.5|4597.5|4592.5|4588.5|4607|4603|4588.5|4584.5|931
1655359800000|2022-06-16 06:10:00|4592|4588|4604.5|4600.5|4608.5|4604.5|4589.5|4585.5|1121
1655360100000|2022-06-16 06:15:00|4605.5|4601.5|4589.5|4585.5|4614|4610|4589.5|4585.5|1066
1655360400000|2022-06-16 06:20:00|4590|4586|4602.5|4598.5|4602.5|4598.5|4588.5|4584.5|706
1655360700000|2022-06-16 06:25:00|4603.5|4599.5|4605|4601|4612.5|4608.5|4601|4597|584
1655361000000|2022-06-16 06:30:00|4605.5|4601.5|4594.5|4590.5|4607|4603|4588.5|4584.5|741
1655361300000|2022-06-16 06:35:00|4594|4590|4583|4579|4596|4592|4571.5|4567.5|1462
1655361600000|2022-06-16 06:40:00|4582.5|4578.5|4573|4569|4585.5|4581.5|4567.5|4563.5|772
1655361900000|2022-06-16 06:45:00|4572.5|4568.5|4586.5|4582.5|4590.5|4586.5|4572.5|4568.5|820
1655362200000|2022-06-16 06:50:00|4587|4583|4576|4572|4587.5|4583.5|4576|4572|534
1655362500000|2022-06-16 06:55:00|4576.5|4572.5|4559.5|4555.5|4581.5|4577.5|4557.5|4553.5|978
1655362800000|2022-06-16 07:00:00|4560|4556|4579|4575|4583.5|4579.5|4555.5|4551.5|788
1655363100000|2022-06-16 07:05:00|4579.5|4575.5|4569.5|4565.5|4581.5|4577.5|4568.5|4564.5|449
1655363400000|2022-06-16 07:10:00|4570.5|4566.5|4564.5|4560.5|4575.5|4571.5|4559.5|4555.5|597
1655363700000|2022-06-16 07:15:00|4564|4560|4551.5|4547.5|4564.5|4560.5|4547.5|4543.5|947
1655364000000|2022-06-16 07:20:00|4551|4547|4520|4516|4551.5|4547.5|4519.5|4515.5|1005
1655364300000|2022-06-16 07:25:00|4519.5|4515.5|4524|4520|4526|4522|4501.5|4497.5|1660
1655364600000|2022-06-16 07:30:00|4524.5|4520.5|4508.5|4504.5|4531.5|4527.5|4500.5|4496.5|1603
1655364900000|2022-06-16 07:35:00|4509.5|4505.5|4517.5|4513.5|4525.5|4521.5|4504.5|4500.5|1517
1655365200000|2022-06-16 07:40:00|4519.5|4515.5|4523|4519|4525.5|4521.5|4506.5|4502.5|1204
1655365500000|2022-06-16 07:45:00|4522.5|4518.5|4530|4526|4532.5|4528.5|4515.5|4511.5|1133
1655365800000|2022-06-16 07:50:00|4529.5|4525.5|4525.5|4521.5|4530|4526|4518.5|4514.5|1266
1655366100000|2022-06-16 07:55:00|4525|4521|4525.5|4521.5|4532|4528|4519|4515|1135
1655366400000|2022-06-16 08:00:00|4525|4521|4544|4540|4555.5|4551.5|4519.5|4515.5|1213
1655366700000|2022-06-16 08:05:00|4543.5|4539.5|4549.5|4545.5|4556.5|4552.5|4541|4537|1227
1655367000000|2022-06-16 08:10:00|4550|4546|4550.5|4546.5|4555.5|4551.5|4542|4538|894
1655367300000|2022-06-16 08:15:00|4550|4546|4543.5|4539.5|4552.5|4548.5|4541.5|4537.5|537
1655367600000|2022-06-16 08:20:00|4542.5|4538.5|4540.5|4536.5|4548.5|4544.5|4534|4530|735
1655367900000|2022-06-16 08:25:00|4539.5|4535.5|4547.5|4543.5|4550.5|4546.5|4539.5|4535.5|583
1655368200000|2022-06-16 08:30:00|4543.8|4534.8|4533|4524|4545|4536|4533|4524|0
1655368500000|2022-06-16 08:35:00|4533.3|4524.3|4541.1|4532.1|4541.1|4532.1|4529.9|4520.9|0
1655368800000|2022-06-16 08:40:00|4541.3|4532.3|4530.4|4521.4|4541.3|4532.3|4528.4|4519.4|0
1655369100000|2022-06-16 08:45:00|4530.3|4521.3|4536.7|4527.7|4537|4528|4529.9|4520.9|0
1655369400000|2022-06-16 08:50:00|4536.5|4527.5|4523.9|4514.9|4536.5|4527.5|4520.6|4511.6|0
1655369700000|2022-06-16 08:55:00|4523.2|4514.2|4512.5|4503.5|4524.4|4515.4|4512.5|4503.5|0
1655370000000|2022-06-16 09:00:00|4511.8|4502.8|4503.8|4494.8|4514.2|4505.2|4502.8|4493.8|0
1655370300000|2022-06-16 09:05:00|4504|4495|4501.7|4492.7|4504|4495|4498|4489|0
1655370600000|2022-06-16 09:10:00|4501.6|4492.6|4507.4|4498.4|4508.5|4499.5|4500.5|4491.5|0
1655370900000|2022-06-16 09:15:00|4507.2|4498.2|4520|4511|4540|4520|4506.9|4497.9|63
1655371200000|2022-06-16 09:20:00|4519|4509|4526|4515|4528|4515|4515|4504|9
1655371500000|2022-06-16 09:25:00|4527|4516|4525|4515|4530|4520|4523|4513|7
1655371800000|2022-06-16 09:30:00|4528|4516|4509|4500|4531|4517|4508|4500|9
1655372100000|2022-06-16 09:35:00|4508|4498|4513|4504|4520|4512|4508|4497|39
1655372400000|2022-06-16 09:40:00|4512|4503|4508|4499|4515|4506|4505|4498|58
1655372700000|2022-06-16 09:45:00|4510|4500|4511|4503|4513|4505|4507|4499|40
1655373000000|2022-06-16 09:50:00|4510|4502|4512|4504|4515|4506|4507|4498|68
1655373300000|2022-06-16 09:55:00|4513|4506|4512|4504|4520|4510|4510|4498|85
1655373600000|2022-06-16 10:00:00|4513|4505|4521|4513|4522|4514|4508|4498|61
1655373900000|2022-06-16 10:05:00|4520|4512|4522|4514|4525|4517|4518|4509|66
1655374200000|2022-06-16 10:10:00|4523|4515|4518|4509|4526|4517|4517|4508|55
1655374500000|2022-06-16 10:15:00|4519|4510|4520|4512|4524|4515|4517|4509|36
1655374800000|2022-06-16 10:20:00|4519|4509|4515|4508|4523|4514|4511|4503|72
1655375100000|2022-06-16 10:25:00|4514|4506|4511|4503|4518|4509|4511|4501|72
1655375400000|2022-06-16 10:30:00|4512|4504|4515|4506|4524|4510|4511|4501|30
1655375700000|2022-06-16 10:35:00|4519|4507|4516|4507|4519|4510|4513|4501|35
1655376000000|2022-06-16 10:40:00|4515|4508|4517|4508|4518|4509|4514|4506|10
1655376300000|2022-06-16 10:45:00|4515|4507|4513|4500|4515|4507|4510|4499|9
1655376600000|2022-06-16 10:50:00|4512|4499|4510|4499|4512|4500|4506|4499|20
1655376900000|2022-06-16 10:55:00|4511|4500|4512|4500|4522|4512|4508|4499|26
1655377200000|2022-06-16 11:00:00|4513|4501|4514|4505|4522|4510|4506|4496|34
1655377500000|2022-06-16 11:05:00|4516|4506|4520|4509|4528|4519|4513|4503|21
1655377800000|2022-06-16 11:10:00|4521|4508|4520|4507|4522|4509|4512|4502|4
1655378100000|2022-06-16 11:15:00|4519|4506|4510|4498|4519|4507|4509|4498|19
1655378400000|2022-06-16 11:20:00|4509|4497|4518|4507|4518|4507|4507|4496|4
1655378700000|2022-06-16 11:25:00|4520|4508|4523|4510|4529|4517|4518|4504|2
1655379000000|2022-06-16 11:30:00|4522|4507|4520|4509|4524|4509|4518|4506|22
1655379300000|2022-06-16 11:35:00|4517|4506|4520|4505|4526|4513|4517|4503|2
1655379600000|2022-06-16 11:40:00|4522|4504|4523|4510|4527|4515|4520|4504|29
1655379900000|2022-06-16 11:45:00|4522|4509|4520|4508|4522|4510|4513|4502|12
1655380200000|2022-06-16 11:50:00|4519|4505|4521|4509|4524|4509|4511|4498|8
1655380500000|2022-06-16 11:55:00|4520|4508|4531|4521|4536|4527|4520|4507|65
1655380800000|2022-06-16 12:00:00|4532|4519|4546|4534|4546|4536|4532|4519|54
1655381100000|2022-06-16 12:05:00|4545|4539|4549|4540|4550|4541|4545|4536|59
1655381400000|2022-06-16 12:10:00|4550|4541|4553|4541|4556|4547|4546|4537|39
1655381700000|2022-06-16 12:15:00|4552|4542|4541|4528|4553|4543|4541|4528|10
1655382000000|2022-06-16 12:20:00|4542|4529|4547|4534|4547|4534|4541|4529|1
1655382300000|2022-06-16 12:25:00|4551|4535|4555|4545|4558|4551|4550|4535|43
1655382600000|2022-06-16 12:30:00|4554|4544|4554|4540|4558|4548|4550|4536|28
1655382900000|2022-06-16 12:35:00|4556|4545|4561|4551|4569|4557|4553|4545|100
1655383200000|2022-06-16 12:40:00|4560|4550|4553|4540|4561|4551|4549|4540|23
1655383500000|2022-06-16 12:45:00|4552|4545|4549|4538|4555|4545|4540|4528|16
1655383800000|2022-06-16 12:50:00|4551|4539|4547|4533|4551|4540|4542|4532|9
1655384100000|2022-06-16 12:55:00|4544|4532|4537|4527|4544|4533|4536|4525|3
1655384400000|2022-06-16 13:00:00|4541|4528|4543|4532|4547|4537|4534|4523|32
1655384700000|2022-06-16 13:05:00|4544|4530|4547|4531|4547|4533|4536|4526|8
1655385000000|2022-06-16 13:10:00|4545|4532|4538|4525|4545|4532|4538|4522|0
1655385300000|2022-06-16 13:15:00|4536|4523|4536|4525|4536|4526|4535|4522|0
1655385600000|2022-06-16 13:20:00|4535|4523|4528|4514|4535|4525|4528|4513|5
1655385900000|2022-06-16 13:25:00|4527|4521|4524|4511|4531|4523|4521|4510|20
1655386200000|2022-06-16 13:30:00|4523|4510|4495|4486|4547|4535|4495|4485|215
1655386500000|2022-06-16 13:35:00|4496|4487|4522|4512|4528|4517|4482|4473|176
1655386800000|2022-06-16 13:40:00|4521|4515|4533|4523|4536|4527|4518|4505|93
1655387100000|2022-06-16 13:45:00|4532|4521|4540|4532|4556|4545|4530|4518|148
1655387400000|2022-06-16 13:50:00|4539|4529|4513|4503|4539|4529|4507|4499|136
1655387700000|2022-06-16 13:55:00|4512|4504|4496|4486|4518|4508|4496|4486|76
1655388000000|2022-06-16 14:00:00|4494|4483|4483|4471|4496|4486|4481|4471|91
1655388300000|2022-06-16 14:05:00|4481|4470|4494|4483|4494|4483|4476|4466|30
1655388600000|2022-06-16 14:10:00|4496|4485|4485|4476|4498|4488|4482|4471|18
1655388900000|2022-06-16 14:15:00|4487|4475|4493|4482|4508|4496|4482|4472|39
1655389200000|2022-06-16 14:20:00|4492|4481|4497|4487|4506|4497|4486|4477|37
1655389500000|2022-06-16 14:25:00|4498|4485|4508|4497|4509|4501|4493|4484|51
1655389800000|2022-06-16 14:30:00|4507|4496|4508|4496|4514|4504|4494|4484|35
1655390100000|2022-06-16 14:35:00|4504|4493|4494|4479|4504|4493|4486|4477|29
1655390400000|2022-06-16 14:40:00|4491|4482|4461|4451|4491|4483|4458|4451|169
1655390700000|2022-06-16 14:45:00|4462|4452|4462|4452|4466|4457|4460|4451|20
1655391000000|2022-06-16 14:50:00|4461|4453|4473|4458|4473|4461|4457|4447|18
1655391300000|2022-06-16 14:55:00|4472|4457|4471|4461|4478|4467|4467|4457|104
1655391600000|2022-06-16 15:00:00|4470|4462|4473|4464|4483|4473|4468|4461|79
1655391900000|2022-06-16 15:05:00|4471|4463|4475|4464|4476|4467|4465|4456|65
1655392200000|2022-06-16 15:10:00|4476|4465|4488|4476|4491|4482|4474|4464|39
1655392500000|2022-06-16 15:15:00|4487|4480|4486|4476|4494|4484|4478|4468|20
1655392800000|2022-06-16 15:20:00|4485|4475|4492|4483|4493|4485|4480|4471|61
1655393100000|2022-06-16 15:25:00|4493|4485|4497|4488|4509|4499|4490|4480|98
1655393400000|2022-06-16 15:30:00|4498|4490|4494|4483|4502|4492|4491|4483|12
1655393700000|2022-06-16 15:35:00|4493|4482|4502|4492|4502|4492|4484|4475|47
1655394000000|2022-06-16 15:40:00|4501|4493|4489|4476|4504|4496|4481|4474|78
1655394300000|2022-06-16 15:45:00|4488|4474|4477|4469|4488|4474|4469|4460|63
1655394600000|2022-06-16 15:50:00|4479|4470|4479|4468|4485|4473|4470|4460|59
1655394900000|2022-06-16 15:55:00|4480|4469|4496|4484|4496|4485|4480|4468|5
1655395200000|2022-06-16 16:00:00|4499|4485|4489|4479|4502|4493|4487|4476|21
1655395500000|2022-06-16 16:05:00|4488|4480|4483|4471|4496|4486|4482|4469|6
1655395800000|2022-06-16 16:10:00|4482|4472|4489|4481|4491|4481|4482|4472|5
1655396100000|2022-06-16 16:15:00|4492|4482|4502|4492|4506|4498|4491|4481|20
1655396400000|2022-06-16 16:20:00|4501|4493|4508|4496|4514|4504|4496|4485|26
1655396700000|2022-06-16 16:25:00|4510|4495|4521|4509|4523|4511|4508|4495|9
1655397000000|2022-06-16 16:30:00|4520|4508|4520|4510|4526|4515|4508|4495|7
1655397300000|2022-06-16 16:35:00|4519|4509|4516|4506|4519|4509|4508|4498|8
1655397600000|2022-06-16 16:40:00|4517|4507|4532|4519|4532|4523|4515|4505|14
1655397900000|2022-06-16 16:45:00|4529|4520|4532|4521|4536|4526|4523|4513|20
1655398200000|2022-06-16 16:50:00|4531|4520|4540|4528|4540|4532|4530|4519|19
1655398500000|2022-06-16 16:55:00|4539|4527|4529|4518|4539|4528|4521|4510|11
1655398800000|2022-06-16 17:00:00|4530|4519|4531|4520|4538|4528|4526|4515|34
1655399100000|2022-06-16 17:05:00|4532|4521|4535|4523|4540|4529|4530|4516|7
1655399400000|2022-06-16 17:10:00|4537|4521|4529|4518|4537|4523|4522|4511|4
1655399700000|2022-06-16 17:15:00|4528|4519|4526|4515|4535|4523|4524|4514|3
1655400000000|2022-06-16 17:20:00|4525|4514|4517|4508|4527|4516|4516|4505|4
1655400300000|2022-06-16 17:25:00|4516|4506|4532|4519|4536|4524|4512|4503|20
1655400600000|2022-06-16 17:30:00|4529|4518|4527|4518|4532|4521|4519|4506|17
1655400900000|2022-06-16 17:35:00|4530|4519|4524|4512|4530|4519|4520|4506|8
1655401200000|2022-06-16 17:40:00|4525|4515|4512|4503|4526|4517|4512|4503|35
1655401500000|2022-06-16 17:45:00|4511|4504|4512|4500|4515|4507|4508|4498|28
1655401800000|2022-06-16 17:50:00|4511|4499|4512|4500|4512|4504|4508|4498|3
1655402100000|2022-06-16 17:55:00|4511|4499|4492|4479|4512|4501|4487|4477|43
1655402400000|2022-06-16 18:00:00|4488|4478|4490|4478|4493|4483|4486|4475|14
1655402700000|2022-06-16 18:05:00|4491|4479|4481|4469|4491|4481|4477|4468|9
1655403000000|2022-06-16 18:10:00|4482|4468|4482|4470|4482|4471|4475|4468|10
1655403300000|2022-06-16 18:15:00|4481|4469|4480|4469|4482|4471|4476|4466|12
1655403600000|2022-06-16 18:20:00|4479|4470|4471|4460|4480|4471|4464|4457|7
1655403900000|2022-06-16 18:25:00|4470|4461|4470|4457|4471|4462|4467|4457|8
1655404200000|2022-06-16 18:30:00|4469|4458|4468|4456|4475|4463|4467|4455|36
1655404500000|2022-06-16 18:35:00|4469|4457|4470|4460|4470|4460|4462|4453|33
1655404800000|2022-06-16 18:40:00|4469|4461|4471|4461|4482|4470|4469|4458|46
1655405100000|2022-06-16 18:45:00|4470|4460|4458|4450|4475|4466|4457|4450|63
1655405400000|2022-06-16 18:50:00|4459|4451|4451|4443|4465|4453|4450|4443|102
1655405700000|2022-06-16 18:55:00|4455|4442|4459.3|4450.3|4459.3|4450.3|4451|4441|25
1655406000000|2022-06-16 19:00:00|4459|4450|4472.8|4463.8|4476.4|4467.4|4458.2|4449.2|0
1655406300000|2022-06-16 19:05:00|4472.5|4463.5|4483.4|4474.4|4483.5|4474.5|4467.5|4458.5|0
1655406600000|2022-06-16 19:10:00|4483.3|4474.3|4481|4472|4489.3|4480.3|4479.7|4470.7|0
1655406900000|2022-06-16 19:15:00|4480.8|4471.8|4483.7|4474.7|4483.7|4474.7|4475.8|4466.8|0
1655407200000|2022-06-16 19:20:00|4483.6|4474.6|4482.4|4473.4|4488.2|4479.2|4480.4|4471.4|0
1655407500000|2022-06-16 19:25:00|4482.5|4473.5|4488|4479|4489.6|4480.6|4477.8|4468.8|0
1655407800000|2022-06-16 19:30:00|4487.9|4478.9|4470.9|4461.9|4489.7|4480.7|4470.9|4461.9|0
1655408100000|2022-06-16 19:35:00|4471|4462|4474.3|4465.3|4477|4468|4470.3|4461.3|0
1655408400000|2022-06-16 19:40:00|4474.4|4465.4|4472.8|4463.8|4483.5|4474.5|4472.8|4463.8|0
1655408700000|2022-06-16 19:45:00|4472.7|4463.7|4467.6|4458.6|4476.2|4467.2|4465.9|4456.9|0
1655409000000|2022-06-16 19:50:00|4467|4458|4478.9|4469.9|4479.8|4470.8|4467|4458|0
1655409300000|2022-06-16 19:55:00|4480|4471|4491.6|4482.6|4493.6|4484.6|4479|4470|0
1655409600000|2022-06-16 20:00:00|4492.3|4483.3|4485.9|4476.9|4494|4485|4484.1|4475.1|0
1655409900000|2022-06-16 20:05:00|4485.6|4476.6|4481.5|4472.5|4495.8|4486.8|4481|4472|0
1655410200000|2022-06-16 20:10:00|4481.9|4472.9|4500.2|4491.2|4500.2|4491.2|4481.2|4472.2|0
1655410500000|2022-06-16 20:15:00|4500.9|4491.9|4487.4|4478.4|4500.9|4491.9|4486.7|4477.7|0
1655410800000|2022-06-16 20:20:00|4487.7|4478.7|4489.7|4480.7|4490|4481|4485.9|4476.9|0
1655411100000|2022-06-16 20:25:00|4489.8|4480.8|4493.8|4484.8|4494|4485|4487|4478|0
1655411400000|2022-06-16 20:30:00|4494|4485|4491.8|4482.8|4496.2|4487.2|4491.8|4482.8|0
1655411700000|2022-06-16 20:35:00|4492.1|4483.1|4491.2|4482.2|4493.4|4484.4|4490.8|4481.8|0
1655412000000|2022-06-16 20:40:00|4491.5|4482.5|4490.8|4481.8|4492.3|4483.3|4490.1|4481.1|0
1655412300000|2022-06-16 20:45:00|4490.9|4481.9|4498.8|4489.8|4499.7|4490.7|4490.9|4481.9|0
1655412600000|2022-06-16 20:50:00|4499|4490|4502.4|4493.4|4503.5|4494.5|4498.6|4489.6|0
1655412900000|2022-06-16 20:55:00|4502.7|4493.7|4501.2|4492.2|4504.2|4495.2|4499.8|4490.8|0
1655413200000|2022-06-16 21:00:00|4500.8|4491.8|4502|4493|4502|4493|4500.2|4491.2|0
1655413500000|2022-06-16 21:05:00|4501.9|4492.9|4501.9|4492.9|4502.2|4493.2|4501.1|4492.1|0
1655413800000|2022-06-16 21:10:00|4501.5|4492.5|4502.1|4493.1|4502.3|4493.3|4501.4|4492.4|0
1655414100000|2022-06-16 21:15:00|4501.6|4492.6|4502.2|4493.2|4502.2|4493.2|4501.5|4492.5|0
1655414400000|2022-06-16 21:20:00|4502.3|4493.3|4503|4494|4503.2|4494.2|4502.2|4493.2|0
1655414700000|2022-06-16 21:25:00|4502.8|4493.8|4503.1|4494.1|4503.1|4494.1|4502.1|4493.1|0
1655415000000|2022-06-16 21:30:00|4503|4494|4501.9|4492.9|4503.6|4494.6|4501.8|4492.8|0
1655415300000|2022-06-16 21:35:00|4501.8|4492.8|4501.4|4492.4|4501.8|4492.8|4501.3|4492.3|0
1655415600000|2022-06-16 21:40:00|4501.3|4492.3|4502.4|4493.4|4502.4|4493.4|4501.2|4492.2|0
1655415900000|2022-06-16 21:45:00|4502.1|4493.1|4500.6|4491.6|4502.1|4493.1|4500.6|4491.6|0
1655416200000|2022-06-16 21:50:00|4500.7|4491.7|4501.2|4492.2|4501.8|4492.8|4500.6|4491.6|0
1655416500000|2022-06-16 21:55:00|4501.3|4492.3|4502.3|4493.3|4502.5|4493.5|4501.2|4492.2|0
1655416800000|2022-06-16 22:00:00|4503.3|4494.3|4508.7|4499.7|4509.8|4500.8|4503.3|4494.3|0
1655417100000|2022-06-16 22:05:00|4509.2|4500.2|4506.4|4497.4|4510.5|4501.5|4505.7|4496.7|0
1655417400000|2022-06-16 22:10:00|4501.2|4492.2|4501.6|4492.6|4502.7|4493.7|4499.1|4490.1|0
1655417700000|2022-06-16 22:15:00|4501.8|4492.8|4500|4491|4502.5|4493.5|4499.2|4490.2|0
1655418000000|2022-06-16 22:20:00|4500.3|4491.3|4506.6|4497.6|4507.3|4498.3|4500|4491|0
1655418300000|2022-06-16 22:25:00|4506.2|4497.2|4509.9|4500.9|4510.1|4501.1|4504.5|4495.5|0
1655418600000|2022-06-16 22:30:00|4510|4501|4508.5|4499.5|4510.3|4501.3|4505.9|4496.9|0
1655418900000|2022-06-16 22:35:00|4508.2|4499.2|4509.3|4500.3|4509.3|4500.3|4504.1|4495.1|0
1655419200000|2022-06-16 22:40:00|4509.4|4500.4|4507.1|4498.1|4509.6|4500.6|4506.3|4497.3|0
1655419500000|2022-06-16 22:45:00|4506.7|4497.7|4504.5|4495.5|4506.7|4497.7|4504.1|4495.1|0
1655419800000|2022-06-16 22:50:00|4504.7|4495.7|4504.9|4495.9|4506.7|4497.7|4504.1|4495.1|0
1655420100000|2022-06-16 22:55:00|4504.6|4495.6|4500.9|4491.9|4505.1|4496.1|4500.9|4491.9|0
1655420400000|2022-06-16 23:00:00|4501.2|4492.2|4504.9|4495.9|4505.1|4496.1|4501.2|4492.2|0
1655420700000|2022-06-16 23:05:00|4505.2|4496.2|4504.2|4495.2|4505.7|4496.7|4503.1|4494.1|0
1655421000000|2022-06-16 23:10:00|4504|4495|4502.8|4493.8|4504.8|4495.8|4501.7|4492.7|0
1655421300000|2022-06-16 23:15:00|4503.1|4494.1|4495.1|4486.1|4503.7|4494.7|4495.1|4486.1|0
1655421600000|2022-06-16 23:20:00|4493.7|4484.7|4490.3|4481.3|4494|4485|4489.2|4480.2|0
1655421900000|2022-06-16 23:25:00|4490.6|4481.6|4491|4482|4494.3|4485.3|4490.3|4481.3|0
1655422200000|2022-06-16 23:30:00|4490.3|4481.3|4495.6|4486.6|4497.2|4488.2|4489.2|4480.2|0
1655422500000|2022-06-16 23:35:00|4495.4|4486.4|4493.2|4484.2|4496.1|4487.1|4492.5|4483.5|0
1655422800000|2022-06-16 23:40:00|4494|4485|4495|4486|4495.4|4486.4|4492.5|4483.5|0
1655423100000|2022-06-16 23:45:00|4495.4|4486.4|4500.7|4491.7|4501|4492|4494.6|4485.6|0
1655423400000|2022-06-16 23:50:00|4501|4492|4502.5|4493.5|4502.8|4493.8|4498.3|4489.3|0
1655423700000|2022-06-16 23:55:00|4502.8|4493.8|4498.6|4489.6|4502.8|4493.8|4497.5|4488.5|0
1655424000000|2022-06-17 00:00:00|4498.1|4489.1|4488.4|4479.4|4499.2|4490.2|4486.2|4477.2|0
1655424300000|2022-06-17 00:05:00|4488.2|4479.2|4499.2|4490.2|4499.2|4490.2|4486.2|4477.2|0
1655424600000|2022-06-17 00:10:00|4499|4490|4508.3|4499.3|4508.7|4499.7|4499|4490|0
1655424900000|2022-06-17 00:15:00|4508.5|4499.5|4514.6|4505.6|4516.1|4507.1|4508.5|4499.5|0
1655425200000|2022-06-17 00:20:00|4513.8|4504.8|4507.5|4498.5|4514.3|4505.3|4505.9|4496.9|0
1655425500000|2022-06-17 00:25:00|4508|4499|4511.4|4502.4|4513.7|4504.7|4504.8|4495.8|0
1655425800000|2022-06-17 00:30:00|4511.1|4502.1|4499.3|4490.3|4512.2|4503.2|4499.3|4490.3|0
1655426100000|2022-06-17 00:35:00|4498.6|4489.6|4495.3|4486.3|4505.1|4496.1|4494.7|4485.7|0
1655426400000|2022-06-17 00:40:00|4495.4|4486.4|4495.7|4486.7|4500.5|4491.5|4491.9|4482.9|0
1655426700000|2022-06-17 00:45:00|4495.6|4486.6|4499.2|4490.2|4500.3|4491.3|4495.6|4486.6|0
1655427000000|2022-06-17 00:50:00|4499|4490|4501.5|4492.5|4503.4|4494.4|4497.7|4488.7|0
1655427300000|2022-06-17 00:55:00|4501.7|4492.7|4503.2|4494.2|4503.9|4494.9|4498.3|4489.3|0
1655427600000|2022-06-17 01:00:00|4503.3|4494.3|4500.3|4491.3|4505.7|4496.7|4499.7|4490.7|0
1655427900000|2022-06-17 01:05:00|4500.4|4491.4|4499.6|4490.6|4508.8|4499.8|4498.8|4489.8|0
1655428200000|2022-06-17 01:10:00|4499.8|4490.8|4492.9|4483.9|4500.3|4491.3|4491.4|4482.4|0
1655428500000|2022-06-17 01:15:00|4493.7|4484.7|4477.5|4473.5|4505|4501|4474|4470|668
1655428800000|2022-06-17 01:20:00|4478|4474|4502.5|4498.5|4503.5|4499.5|4478|4474|421
1655429100000|2022-06-17 01:25:00|4501.5|4497.5|4500.5|4496.5|4506.5|4502.5|4495.5|4491.5|370
1655429400000|2022-06-17 01:30:00|4511|4507|4561.5|4557.5|4571.5|4567.5|4494|4490|3604
1655429700000|2022-06-17 01:35:00|4563.5|4559.5|4595.5|4591.5|4611.5|4607.5|4562|4558|2912
1655430000000|2022-06-17 01:40:00|4595|4591|4614|4610|4618.5|4614.5|4593.5|4589.5|2217
1655430300000|2022-06-17 01:45:00|4615|4611|4620.5|4616.5|4633.5|4629.5|4611|4607|1449
1655430600000|2022-06-17 01:50:00|4621|4617|4651|4647|4656|4652|4620|4616|1520
1655430900000|2022-06-17 01:55:00|4651.5|4647.5|4641|4637|4656|4652|4632.5|4628.5|1285
1655431200000|2022-06-17 02:00:00|4641.5|4637.5|4647|4643|4666.5|4662.5|4640.5|4636.5|2038
1655431500000|2022-06-17 02:05:00|4646|4642|4625.5|4621.5|4650.5|4646.5|4624.5|4620.5|1287
1655431800000|2022-06-17 02:10:00|4626|4622|4644.5|4640.5|4647.5|4643.5|4625|4621|1039
1655432100000|2022-06-17 02:15:00|4644|4640|4623|4619|4652.5|4648.5|4622.5|4618.5|845
1655432400000|2022-06-17 02:20:00|4622.5|4618.5|4614|4610|4622.5|4618.5|4606.5|4602.5|1318
1655432700000|2022-06-17 02:25:00|4614.5|4610.5|4619|4615|4625.5|4621.5|4609.5|4605.5|983
1655433000000|2022-06-17 02:30:00|4619.5|4615.5|4635|4631|4639.5|4635.5|4618.5|4614.5|958
1655433300000|2022-06-17 02:35:00|4635.5|4631.5|4602.5|4598.5|4636|4632|4602.5|4598.5|666
1655433600000|2022-06-17 02:40:00|4603.5|4599.5|4631|4627|4632.5|4628.5|4599|4595|1173
1655433900000|2022-06-17 02:45:00|4631.5|4627.5|4605.5|4601.5|4635|4631|4599|4595|834
1655434200000|2022-06-17 02:50:00|4605|4601|4590|4586|4607|4603|4589|4585|695
1655434500000|2022-06-17 02:55:00|4589.5|4585.5|4592|4588|4593.5|4589.5|4576.5|4572.5|1112
1655434800000|2022-06-17 03:00:00|4591|4587|4597|4593|4601|4597|4582.5|4578.5|880
1655435100000|2022-06-17 03:05:00|4598|4594|4576.1|4572.1|4601.5|4597.5|4575.1|4571.1|630
1655435400000|2022-06-17 03:10:00|4575.6|4571.6|4589.6|4585.6|4590.6|4586.6|4568.6|4564.6|739
1655435700000|2022-06-17 03:15:00|4589.1|4585.1|4602.6|4598.6|4605.6|4601.6|4586.1|4582.1|729
1655436000000|2022-06-17 03:20:00|4603.1|4599.1|4617.1|4613.1|4621.1|4617.1|4594.6|4590.6|628
1655436300000|2022-06-17 03:25:00|4617.6|4613.6|4605.1|4601.1|4620.1|4616.1|4604.1|4600.1|525
1655436600000|2022-06-17 03:30:00|4606.6|4602.6|4607.1|4603.1|4617.1|4613.1|4600.1|4596.1|285
1655436900000|2022-06-17 03:35:00|4607.6|4603.6|4616.1|4612.1|4619.6|4615.6|4607.6|4603.6|465
1655437200000|2022-06-17 03:40:00|4616.6|4612.6|4613.1|4609.1|4624.1|4620.1|4612.6|4608.6|388
1655437500000|2022-06-17 03:45:00|4613.6|4609.6|4605.1|4601.1|4613.6|4609.6|4598.6|4594.6|230
1655437800000|2022-06-17 03:50:00|4605.6|4601.6|4609.6|4605.6|4611.6|4607.6|4605.6|4601.6|252
1655438100000|2022-06-17 03:55:00|4609.1|4605.1|4616.6|4612.6|4617.6|4613.6|4608.6|4604.6|353
1655438400000|2022-06-17 04:00:00|4613.5|4604.5|4615.2|4606.2|4618|4609|4612.7|4603.7|0
1655438700000|2022-06-17 04:05:00|4615.3|4606.3|4620.5|4611.5|4622|4613|4614.8|4605.8|0
1655439000000|2022-06-17 04:10:00|4620.6|4611.6|4622.2|4613.2|4624.1|4615.1|4620.3|4611.3|0
1655439300000|2022-06-17 04:15:00|4622|4613|4638.7|4629.7|4639.3|4630.3|4621.3|4612.3|0
1655439600000|2022-06-17 04:20:00|4638.9|4629.9|4637|4628|4640.6|4631.6|4636.3|4627.3|0
1655439900000|2022-06-17 04:25:00|4637.4|4628.4|4636.7|4627.7|4638.1|4629.1|4634.8|4625.8|0
1655440200000|2022-06-17 04:30:00|4636.4|4627.4|4632.8|4623.8|4638.8|4629.8|4632.6|4623.6|0
1655440500000|2022-06-17 04:35:00|4632.6|4623.6|4626.8|4617.8|4633.3|4624.3|4625.3|4616.3|0
1655440800000|2022-06-17 04:40:00|4626.5|4617.5|4627.4|4618.4|4628.4|4619.4|4624.5|4615.5|0
1655441100000|2022-06-17 04:45:00|4627.2|4618.2|4631.9|4622.9|4631.9|4622.9|4626.2|4617.2|0
1655441400000|2022-06-17 04:50:00|4632|4623|4630.8|4621.8|4632|4623|4628.4|4619.4|0
1655441700000|2022-06-17 04:55:00|4631|4622|4628.1|4619.1|4631.9|4622.9|4628.1|4619.1|0
1655442000000|2022-06-17 05:00:00|4628.2|4619.2|4639.6|4635.6|4641.1|4637.1|4622.6|4618.6|1179
1655442300000|2022-06-17 05:05:00|4639.1|4635.1|4632.6|4628.6|4643.6|4639.6|4626.1|4622.1|651
1655442600000|2022-06-17 05:10:00|4633.1|4629.1|4647.1|4643.1|4655.6|4651.6|4633.1|4629.1|1253
1655442900000|2022-06-17 05:15:00|4648.6|4644.6|4645.1|4641.1|4652.6|4648.6|4637.6|4633.6|620
1655443200000|2022-06-17 05:20:00|4646.6|4642.6|4669.1|4665.1|4680.1|4676.1|4642.6|4638.6|1910
1655443500000|2022-06-17 05:25:00|4669.6|4665.6|4661.1|4657.1|4672.1|4668.1|4649.6|4645.6|756
1655443800000|2022-06-17 05:30:00|4660.6|4656.6|4664.1|4660.1|4676.1|4672.1|4660.6|4656.6|694
1655444100000|2022-06-17 05:35:00|4663.6|4659.6|4660.1|4656.1|4667.6|4663.6|4652.6|4648.6|616
1655444400000|2022-06-17 05:40:00|4659.6|4655.6|4661.6|4657.6|4669.6|4665.6|4654.6|4650.6|679
1655444700000|2022-06-17 05:45:00|4661.1|4657.1|4646.6|4642.6|4664.1|4660.1|4639.6|4635.6|834
1655445000000|2022-06-17 05:50:00|4647.1|4643.1|4647.1|4643.1|4651.6|4647.6|4638.6|4634.6|626
1655445300000|2022-06-17 05:55:00|4647.6|4643.6|4633.6|4629.6|4649.6|4645.6|4628.6|4624.6|645
1655445600000|2022-06-17 06:00:00|4633.1|4629.1|4618.1|4614.1|4636.6|4632.6|4617.6|4613.6|729
1655445900000|2022-06-17 06:05:00|4618.6|4614.6|4629.1|4625.1|4629.6|4625.6|4612.6|4608.6|756
1655446200000|2022-06-17 06:10:00|4629.6|4625.6|4624.1|4620.1|4631.6|4627.6|4620.1|4616.1|661
1655446500000|2022-06-17 06:15:00|4623.6|4619.6|4634.6|4630.6|4635.6|4631.6|4621.6|4617.6|585
1655446800000|2022-06-17 06:20:00|4635.1|4631.1|4638.6|4634.6|4638.6|4634.6|4630.1|4626.1|508
1655447100000|2022-06-17 06:25:00|4639.6|4635.6|4643.6|4639.6|4645.6|4641.6|4635.6|4631.6|581
1655447400000|2022-06-17 06:30:00|4644.1|4640.1|4637.6|4633.6|4647.6|4643.6|4634.6|4630.6|514
1655447700000|2022-06-17 06:35:00|4638.1|4634.1|4642.6|4638.6|4642.6|4638.6|4633.6|4629.6|488
1655448000000|2022-06-17 06:40:00|4642.1|4638.1|4632.6|4628.6|4642.1|4638.1|4628.1|4624.1|480
1655448300000|2022-06-17 06:45:00|4632.1|4628.1|4639.6|4635.6|4640.1|4636.1|4631.6|4627.6|546
1655448600000|2022-06-17 06:50:00|4639.1|4635.1|4635.1|4631.1|4642.1|4638.1|4634.1|4630.1|515
1655448900000|2022-06-17 06:55:00|4634.6|4630.6|4640.1|4636.1|4645.6|4641.6|4633.6|4629.6|541
1655449200000|2022-06-17 07:00:00|4639.6|4635.6|4651.6|4647.6|4652.6|4648.6|4634.1|4630.1|1007
1655449500000|2022-06-17 07:05:00|4650.6|4646.6|4641.1|4637.1|4658.6|4654.6|4640.1|4636.1|916
1655449800000|2022-06-17 07:10:00|4640.6|4636.6|4646.6|4642.6|4646.6|4642.6|4634.6|4630.6|683
1655450100000|2022-06-17 07:15:00|4646.1|4642.1|4647.6|4643.6|4650.6|4646.6|4637.6|4633.6|760
1655450400000|2022-06-17 07:20:00|4647.1|4643.1|4657.1|4653.1|4659.6|4655.6|4640.6|4636.6|619
1655450700000|2022-06-17 07:25:00|4656.6|4652.6|4659.6|4655.6|4662.1|4658.1|4650.6|4646.6|744
1655451000000|2022-06-17 07:30:00|4658.6|4654.6|4647.6|4643.6|4659.6|4655.6|4641.6|4637.6|703
1655451300000|2022-06-17 07:35:00|4647.1|4643.1|4647.1|4643.1|4650.6|4646.6|4642.6|4638.6|744
1655451600000|2022-06-17 07:40:00|4646.6|4642.6|4644.6|4640.6|4648.6|4644.6|4638.1|4634.1|887
1655451900000|2022-06-17 07:45:00|4644.1|4640.1|4643.6|4639.6|4649.6|4645.6|4642.6|4638.6|694
1655452200000|2022-06-17 07:50:00|4644.1|4640.1|4644.6|4640.6|4649.6|4645.6|4640.6|4636.6|906
1655452500000|2022-06-17 07:55:00|4645.1|4641.1|4660.6|4656.6|4660.6|4656.6|4643.6|4639.6|1124
1655452800000|2022-06-17 08:00:00|4661.6|4657.6|4660.6|4656.6|4667.6|4663.6|4645.6|4641.6|1090
1655453100000|2022-06-17 08:05:00|4661.1|4657.1|4663.1|4659.1|4670.6|4666.6|4655.1|4651.1|1291
1655453400000|2022-06-17 08:10:00|4663.6|4659.6|4659.1|4655.1|4673.1|4669.1|4654.1|4650.1|1051
1655453700000|2022-06-17 08:15:00|4659.6|4655.6|4667.6|4663.6|4670.1|4666.1|4658.1|4654.1|2256
1655454000000|2022-06-17 08:20:00|4668.1|4664.1|4664.6|4660.6|4670.1|4666.1|4659.6|4655.6|614
1655454300000|2022-06-17 08:25:00|4665.1|4661.1|4658.1|4654.1|4666.1|4662.1|4657.6|4653.6|416
1655454600000|2022-06-17 08:30:00|4660.9|4651.9|4669.3|4660.3|4670.7|4661.7|4660.6|4651.6|0
1655454900000|2022-06-17 08:35:00|4668.8|4659.8|4667|4658|4669.4|4660.4|4662|4653|0
1655455200000|2022-06-17 08:40:00|4666.6|4657.6|4668.4|4659.4|4670.9|4661.9|4665.7|4656.7|0
1655455500000|2022-06-17 08:45:00|4667.8|4658.8|4661.1|4652.1|4668.3|4659.3|4658.4|4649.4|0
1655455800000|2022-06-17 08:50:00|4660.8|4651.8|4654.7|4645.7|4661|4652|4652.8|4643.8|0
1655456100000|2022-06-17 08:55:00|4654.5|4645.5|4657.5|4648.5|4659.9|4650.9|4653.5|4644.5|0
1655456400000|2022-06-17 09:00:00|4657.3|4648.3|4667.7|4658.7|4667.7|4658.7|4655.2|4646.2|0
1655456700000|2022-06-17 09:05:00|4667.9|4658.9|4664.9|4655.9|4668|4659|4660.5|4651.5|0
1655457000000|2022-06-17 09:10:00|4664.6|4655.6|4670.5|4661.5|4671.9|4662.9|4662.8|4653.8|0
1655457300000|2022-06-17 09:15:00|4670.4|4661.4|4668.1|4658.1|4685.1|4675.1|4663.1|4647.1|57
1655457600000|2022-06-17 09:20:00|4665.1|4659.1|4662.1|4652.1|4667.1|4659.1|4660.1|4649.1|21
1655457900000|2022-06-17 09:25:00|4663.1|4653.1|4671.1|4662.1|4674.1|4665.1|4662.1|4653.1|14
1655458200000|2022-06-17 09:30:00|4670.1|4660.1|4666.1|4657.1|4672.1|4660.1|4662.1|4653.1|20
1655458500000|2022-06-17 09:35:00|4667.1|4658.1|4666.1|4655.1|4673.1|4658.1|4665.1|4654.1|12
1655458800000|2022-06-17 09:40:00|4665.1|4652.1|4648.1|4639.1|4666.1|4652.1|4646.1|4636.1|29
1655459100000|2022-06-17 09:45:00|4645.1|4636.1|4646.1|4637.1|4651.1|4642.1|4642.1|4634.1|16
1655459400000|2022-06-17 09:50:00|4647.1|4638.1|4660.1|4650.1|4661.1|4652.1|4646.1|4638.1|20
1655459700000|2022-06-17 09:55:00|4659.1|4648.1|4662.1|4650.1|4662.1|4650.1|4658.1|4647.1|3
1655460000000|2022-06-17 10:00:00|4661.1|4651.1|4660.1|4651.1|4664.1|4656.1|4657.1|4649.1|13
1655460300000|2022-06-17 10:05:00|4661.1|4649.1|4656.1|4648.1|4661.1|4649.1|4654.1|4647.1|7
1655460600000|2022-06-17 10:10:00|4658.1|4647.1|4660.1|4648.1|4660.1|4648.1|4657.1|4647.1|3
1655460900000|2022-06-17 10:15:00|4658.1||4661.1||4663.1||4658.1||0
1655461200000|2022-06-17 10:20:00|4660.1|4649.1|4665.1|4655.1|4667.1|4657.1|4660.1|4649.1|2
1655461500000|2022-06-17 10:25:00|4664.1|4654.1|4686.1|4676.1|4688.1|4680.1|4662.1|4651.1|104
1655461800000|2022-06-17 10:30:00|4685.1|4677.1|4699.1|4690.1|4705.1|4694.1|4683.1|4674.1|184
1655462100000|2022-06-17 10:35:00|4700.1|4691.1|4745.1|4734.1|4748.1|4736.1|4697.1|4689.1|220
1655462400000|2022-06-17 10:40:00|4744.1|4733.1|4733.1|4724.1|4750.1|4740.1|4732.1|4723.1|168
1655462700000|2022-06-17 10:45:00|4732.1|4723.1|4769.1|4761.1|4769.1|4761.1|4718.1|4710.1|287
1655463000000|2022-06-17 10:50:00|4768.1|4759.1|4779.1|4769.1|4779.1|4769.1|4764.1|4751.1|168
1655463300000|2022-06-17 10:55:00|4778.1|4768.1|4777.1|4765.1|4798.1|4789.1|4777.1|4764.1|215
1655463600000|2022-06-17 11:00:00|4776.1|4764.1|4765.1|4755.1|4776.1|4766.1|4764.1|4754.1|66
1655463900000|2022-06-17 11:05:00|4764.1|4754.1|4767.1|4755.1|4779.1|4771.1|4762.1|4751.1|143
1655464200000|2022-06-17 11:10:00|4768.1|4753.1|4769.1|4760.1|4769.1|4760.1|4759.1|4750.1|84
1655464500000|2022-06-17 11:15:00|4770.1|4759.1|4765.1|4755.1|4773.1|4760.1|4765.1|4754.1|19
1655464800000|2022-06-17 11:20:00|4766.1|4756.1|4772.1|4757.1|4772.1|4757.1|4764.1|4756.1|8
1655465100000|2022-06-17 11:25:00|4771.1|4759.1|4782.1|4771.1|4782.1|4774.1|4768.1|4758.1|53
1655465400000|2022-06-17 11:30:00|4781.1|4770.1|4770.1|4759.1|4781.1|4771.1|4770.1|4759.1|34
1655465700000|2022-06-17 11:35:00|4769.1|4760.1|4775.1|4762.1|4777.1|4767.1|4765.1|4754.1|11
1655466000000|2022-06-17 11:40:00|4777.1|4763.1|4768.1|4759.1|4780.1|4770.1|4768.1|4756.1|41
1655466300000|2022-06-17 11:45:00|4767.1|4757.1|4756.1|4747.1|4767.1|4759.1|4756.1|4747.1|21
1655466600000|2022-06-17 11:50:00|4757.1|4748.1|4758.1|4748.1|4763.1|4754.1|4755.1|4746.1|11
1655466900000|2022-06-17 11:55:00|4759.1|4749.1|4763.1|4753.1|4763.1|4754.1|4755.1|4748.1|13
1655467200000|2022-06-17 12:00:00|4762.1|4754.1|4761.1|4752.1|4764.1|4755.1|4756.1|4746.1|26
1655467500000|2022-06-17 12:05:00|4760.1|4753.1|4754.1|4745.1|4760.1|4753.1|4753.1|4745.1|10
1655467800000|2022-06-17 12:10:00|4753.1|4744.1|4749.1|4739.1|4759.1|4745.1|4749.1|4738.1|13
1655468100000|2022-06-17 12:15:00|4751.1|4740.1|4755.1|4744.1|4755.1|4746.1|4747.1|4739.1|11
1655468400000|2022-06-17 12:20:00|4756.1|4745.1|4766.1|4757.1|4766.1|4757.1|4751.1|4741.1|15
1655468700000|2022-06-17 12:25:00|4765.1|4756.1|4766.1|4757.1|4766.1|4757.1|4765.1|4756.1|23
1655469000000|2022-06-17 12:30:00|4765.1|4756.1|4766.1|4757.1|4771.1|4763.1|4765.1|4755.1|54
1655469300000|2022-06-17 12:35:00|4767.1|4755.1|4761.1|4752.1|4770.1|4762.1|4757.1|4749.1|32
1655469600000|2022-06-17 12:40:00|4762.1|4753.1|4758.1|4750.1|4765.1|4755.1|4756.1|4747.1|30
1655469900000|2022-06-17 12:45:00|4757.1|4749.1|4754.1|4744.1|4759.1|4751.1|4751.1|4742.1|16
1655470200000|2022-06-17 12:50:00|4753.1|4745.1|4755.1|4746.1|4757.1|4749.1|4753.1|4743.1|16
1655470500000|2022-06-17 12:55:00|4756.1|4747.1|4753.1|4744.1|4756.1|4747.1|4748.1|4740.1|16
1655470800000|2022-06-17 13:00:00|4751.1|4743.1|4746.1|4739.1|4751.1|4743.1|4744.1|4734.1|77
1655471100000|2022-06-17 13:05:00|4747.1|4738.1|4744.1|4735.1|4747.1|4739.1|4743.1|4735.1|16
1655471400000|2022-06-17 13:10:00|4742.1|4734.1|4745.1|4733.1|4748.1|4739.1|4740.1|4731.1|46
1655471700000|2022-06-17 13:15:00|4744.1|4734.1|4751.1|4739.1|4754.1|4741.1|4743.1|4734.1|56
1655472000000|2022-06-17 13:20:00|4752.1|4738.1|4753.1|4744.1|4755.1|4744.1|4751.1|4738.1|8
1655472300000|2022-06-17 13:25:00|4755.1|4743.1|4751.1|4743.1|4756.1|4745.1|4750.1|4739.1|93
1655472600000|2022-06-17 13:30:00|4754.1|4742.1|4718.1|4706.1|4762.1|4752.1|4718.1|4706.1|324
1655472900000|2022-06-17 13:35:00|4719.1|4708.1|4709.1|4698.1|4730.1|4720.1|4704.1|4695.1|422
1655473200000|2022-06-17 13:40:00|4710.1|4705.1|4731.1|4722.1|4738.1|4729.1|4710.1|4698.1|531
1655473500000|2022-06-17 13:45:00|4732.1|4720.1|4715.1|4706.1|4738.1|4730.1|4701.1|4693.1|501
1655473800000|2022-06-17 13:50:00|4713.1|4705.1|4718.1|4707.1|4726.1|4716.1|4711.1|4702.1|271
1655474100000|2022-06-17 13:55:00|4719.1|4708.1|4711.1|4702.1|4727.1|4719.1|4700.1|4693.1|205
1655474400000|2022-06-17 14:00:00|4712.1|4703.1|4685.1|4675.1|4713.1|4704.1|4671.1|4664.1|187
1655474700000|2022-06-17 14:05:00|4686.1|4676.1|4659.1|4651.1|4690.1|4680.1|4659.1|4650.1|209
1655475000000|2022-06-17 14:10:00|4661.1|4652.1|4650.1|4640.1|4662.1|4652.1|4637.1|4629.1|359
1655475300000|2022-06-17 14:15:00|4649.1|4644.1|4617.1|4607.1|4655.1|4646.1|4614.1|4606.1|248
1655475600000|2022-06-17 14:20:00|4615.1|4608.1|4625.1|4615.1|4628.1|4618.1|4606.1|4598.1|168
1655475900000|2022-06-17 14:25:00|4626.1|4614.1|4638.1|4629.1|4641.1|4632.1|4625.1|4614.1|183
1655476200000|2022-06-17 14:30:00|4637.1|4630.1|4623.1|4613.1|4641.1|4631.1|4619.1|4610.1|60
1655476500000|2022-06-17 14:35:00|4624.1|4614.1|4629.1|4620.1|4638.1|4629.1|4610.1|4602.1|71
1655476800000|2022-06-17 14:40:00|4628.1|4618.1|4627.1|4617.1|4629.1|4619.1|4613.1|4604.1|31
1655477100000|2022-06-17 14:45:00|4626.1|4616.1|4612.1|4602.1|4627.1|4617.1|4604.1|4596.1|66
1655477400000|2022-06-17 14:50:00|4611.1|4600.1|4590.1|4581.1|4616.1|4608.1|4588.1|4579.1|220
1655477700000|2022-06-17 14:55:00|4591.1|4582.1|4593.1|4583.1|4598.1|4589.1|4582.1|4575.1|111
1655478000000|2022-06-17 15:00:00|4592.1|4581.1|4607.1|4595.1|4612.1|4604.1|4578.1|4569.1|65
1655478300000|2022-06-17 15:05:00|4606.1|4596.1|4628.1|4617.1|4628.1|4619.1|4604.1|4595.1|87
1655478600000|2022-06-17 15:10:00|4627.1|4618.1|4610.1|4601.1|4628.1|4621.1|4608.1|4600.1|61
1655478900000|2022-06-17 15:15:00|4609.1|4599.1|4632.1|4622.1|4636.1|4626.1|4608.1|4599.1|136
1655479200000|2022-06-17 15:20:00|4633.1|4623.1|4622.1|4613.1|4634.1|4625.1|4618.1|4610.1|61
1655479500000|2022-06-17 15:25:00|4621.1|4612.1|4629.1|4619.1|4637.1|4628.1|4611.1|4604.1|82
1655479800000|2022-06-17 15:30:00|4630.1|4620.1|4627.1|4617.1|4642.1|4630.1|4627.1|4615.1|95
1655480100000|2022-06-17 15:35:00|4626.1|4618.1|4628.1|4617.1|4630.1|4621.1|4621.1|4612.1|42
1655480400000|2022-06-17 15:40:00|4629.1|4618.1|4620.1|4611.1|4637.1|4626.1|4616.1|4606.1|92
1655480700000|2022-06-17 15:45:00|4619.1|4607.1|4630.1|4621.1|4637.1|4627.1|4614.1|4603.1|76
1655481000000|2022-06-17 15:50:00|4629.1|4620.1|4621.1|4610.1|4632.1|4623.1|4615.1|4605.1|43
1655481300000|2022-06-17 15:55:00|4620.1|4611.1|4626.1|4614.1|4628.1|4615.1|4618.1|4608.1|19
1655481600000|2022-06-17 16:00:00|4625.1|4613.1|4620.1|4611.1|4625.1|4616.1|4615.1|4604.1|29
1655481900000|2022-06-17 16:05:00|4619.1|4610.1|4625.1|4615.1|4628.1|4616.1|4613.1|4603.1|24
1655482200000|2022-06-17 16:10:00|4626.1|4616.1|4632.1|4620.1|4634.1|4622.1|4622.1|4609.1|21
1655482500000|2022-06-17 16:15:00|4633.1|4621.1|4625.1|4614.1|4637.1|4626.1|4623.1|4614.1|58
1655482800000|2022-06-17 16:20:00|4624.1|4613.1|4630.1|4619.1|4631.1|4621.1|4620.1|4610.1|29
1655483100000|2022-06-17 16:25:00|4629.1|4618.1|4627.1|4616.1|4631.1|4621.1|4623.1|4612.1|25
1655483400000|2022-06-17 16:30:00|4628.1|4615.1|4630.1|4620.1|4632.1|4621.1|4618.1|4607.1|61
1655483700000|2022-06-17 16:35:00|4629.1|4619.1|4636.1|4626.1|4636.1|4626.1|4625.1|4613.1|1
1655484000000|2022-06-17 16:40:00|4635.1|4625.1|4638.1|4628.1|4638.1|4628.1|4626.1|4616.1|45
1655484300000|2022-06-17 16:45:00|4639.1|4627.1|4638.1|4629.1|4639.1|4630.1|4633.1|4622.1|7
1655484600000|2022-06-17 16:50:00|4639.1|4628.1|4639.1|4628.1|4645.1|4635.1|4632.1|4623.1|32
1655484900000|2022-06-17 16:55:00|4640.1|4629.1|4641.1|4628.1|4644.1|4634.1|4632.1|4623.1|18
1655485200000|2022-06-17 17:00:00|4640.1|4627.1|4648.1|4638.1|4651.1|4643.1|4631.1|4620.1|35
1655485500000|2022-06-17 17:05:00|4647.1|4637.1|4664.1|4652.1|4668.1|4657.1|4647.1|4636.1|26
1655485800000|2022-06-17 17:10:00|4663.1|4650.1|4660.1|4649.1|4670.1|4659.1|4656.1|4644.1|40
1655486100000|2022-06-17 17:15:00|4659.1|4648.1|4655.1|4645.1|4659.1|4648.1|4650.1|4640.1|5
1655486400000|2022-06-17 17:20:00|4656.1|4646.1|4660.1|4648.1|4661.1|4651.1|4653.1|4643.1|54
1655486700000|2022-06-17 17:25:00|4659.1|4647.1|4653.1|4640.1|4660.1|4648.1|4650.1|4640.1|58
1655487000000|2022-06-17 17:30:00|4655.1|4645.1|4655.1|4645.1|4658.1|4647.1|4648.1|4636.1|47
1655487300000|2022-06-17 17:35:00|4652.1|4644.1|4653.1|4640.1|4655.1|4645.1|4648.1|4636.1|21
1655487600000|2022-06-17 17:40:00|4652.1|4642.1|4654.1|4646.1|4657.1|4646.1|4649.1|4638.1|19
1655487900000|2022-06-17 17:45:00|4652.1|4641.1|4640.1|4631.1|4653.1|4643.1|4637.1|4625.1|19
1655488200000|2022-06-17 17:50:00|4641.1|4632.1|4643.1|4632.1|4651.1|4641.1|4641.1|4630.1|27
1655488500000|2022-06-17 17:55:00|4642.1|4633.1|4646.1|4635.1|4652.1|4640.1|4642.1|4631.1|12
1655488800000|2022-06-17 18:00:00|4647.1|4636.1|4650.1|4640.1|4656.1|4646.1|4643.1|4634.1|31
1655489100000|2022-06-17 18:05:00|4649.1|4639.1|4651.1|4642.1|4652.1|4643.1|4640.1|4630.1|24
1655489400000|2022-06-17 18:10:00|4650.1|4644.1|4653.1|4640.1|4655.1|4645.1|4644.1|4634.1|19
1655489700000|2022-06-17 18:15:00|4652.1|4639.1|4649.1|4639.1|4658.1|4647.1|4646.1|4636.1|12
1655490000000|2022-06-17 18:20:00|4648.1|4640.1|4649.1|4638.1|4657.1|4646.1|4646.1|4634.1|40
1655490300000|2022-06-17 18:25:00|4648.1|4639.1|4649.1|4639.1|4653.1|4644.1|4644.1|4634.1|38
1655490600000|2022-06-17 18:30:00|4648.1|4638.1|4646.1|4637.1|4649.1|4638.1|4637.1|4629.1|25
1655490900000|2022-06-17 18:35:00|4648.1|4636.1|4653.1|4644.1|4653.1|4644.1|4647.1|4636.1|79
1655491200000|2022-06-17 18:40:00|4654.1|4645.1|4649.1|4641.1|4661.1|4651.1|4648.1|4640.1|80
1655491500000|2022-06-17 18:45:00|4650.1|4642.1|4649.1|4640.1|4656.1|4646.1|4645.1|4635.1|51
1655491800000|2022-06-17 18:50:00|4650.1|4637.1|4653.1|4642.1|4655.1|4643.1|4644.1|4634.1|25
1655492100000|2022-06-17 18:55:00|4652.1|4641.1|4650.6|4641.6|4656.1|4644.1|4648.1|4635.1|22
1655492400000|2022-06-17 19:00:00|4650.8|4641.8|4643.5|4634.5|4653.1|4644.1|4641.7|4632.7|0
1655492700000|2022-06-17 19:05:00|4643.7|4634.7|4637.4|4628.4|4644.6|4635.6|4637.4|4628.4|0
1655493000000|2022-06-17 19:10:00|4637.5|4628.5|4626.5|4617.5|4637.9|4628.9|4621.8|4612.8|0
1655493300000|2022-06-17 19:15:00|4626.4|4617.4|4634|4625|4635.1|4626.1|4621.3|4612.3|0
1655493600000|2022-06-17 19:20:00|4634.1|4625.1|4650.4|4641.4|4653.3|4644.3|4634.1|4625.1|0
1655493900000|2022-06-17 19:25:00|4650.2|4641.2|4649.9|4640.9|4655.2|4646.2|4647.6|4638.6|0
1655494200000|2022-06-17 19:30:00|4649.4|4640.4|4644.8|4635.8|4649.8|4640.8|4636.1|4627.1|0
1655494500000|2022-06-17 19:35:00|4644.7|4635.7|4646.9|4637.9|4649.1|4640.1|4641.6|4632.6|0
1655494800000|2022-06-17 19:40:00|4646.8|4637.8|4639.6|4630.6|4646.9|4637.9|4638.4|4629.4|0
1655495100000|2022-06-17 19:45:00|4639.4|4630.4|4637.7|4628.7|4641.2|4632.2|4636.1|4627.1|0
1655495400000|2022-06-17 19:50:00|4637.2|4628.2|4638.5|4629.5|4640.8|4631.8|4631.6|4622.6|0
1655495700000|2022-06-17 19:55:00|4638.4|4629.4|4635.3|4626.3|4643.6|4634.6|4634.6|4625.6|0
1655496000000|2022-06-17 20:00:00|4635.6|4626.6|4651.4|4642.4|4651.8|4642.8|4634.4|4625.4|0
1655496300000|2022-06-17 20:05:00|4651.8|4642.8|4650.7|4641.7|4653.7|4644.7|4648|4639|0
1655496600000|2022-06-17 20:10:00|4650.5|4641.5|4641.5|4632.5|4651.4|4642.4|4638.4|4629.4|0
1655496900000|2022-06-17 20:15:00|4641.1|4632.1|4644.2|4635.2|4644.9|4635.9|4641.1|4632.1|0
1655497200000|2022-06-17 20:20:00|4644.5|4635.5|4651.1|4642.1|4651.4|4642.4|4644.5|4635.5|0
1655497500000|2022-06-17 20:25:00|4650.7|4641.7|4650.5|4641.5|4653.3|4644.3|4648.4|4639.4|0
1655497800000|2022-06-17 20:30:00|4650.3|4641.3|4652.2|4643.2|4653|4644|4648.4|4639.4|0
1655498100000|2022-06-17 20:35:00|4651.3|4642.3|4651.1|4642.1|4652.2|4643.2|4649.1|4640.1|0
1655498400000|2022-06-17 20:40:00|4651.6|4642.6|4652.4|4643.4|4653.2|4644.2|4650.1|4641.1|0
1655498700000|2022-06-17 20:45:00|4652.2|4643.2|4646.9|4637.9|4652.6|4643.6|4646.9|4637.9|0
1655499000000|2022-06-17 20:50:00|4646.7|4637.7|4647.9|4638.9|4648.7|4639.7|4644.7|4635.7|0
1655499300000|2022-06-17 20:55:00|4648.2|4639.2|4646|4637|4649.4|4640.4|4643.7|4634.7|0
1655676000000|2022-06-19 22:00:00|4660|4651|4658.9|4649.9|4668.9|4659.9|4657.5|4648.5|0
1655676300000|2022-06-19 22:05:00|4659.1|4650.1|4647.2|4638.2|4659.9|4650.9|4647.1|4638.1|0
1655676600000|2022-06-19 22:10:00|4647.4|4638.4|4653.9|4644.9|4654.3|4645.3|4647.1|4638.1|0
1655676900000|2022-06-19 22:15:00|4654.3|4645.3|4657.2|4648.2|4659.7|4650.7|4653.6|4644.6|0
1655677200000|2022-06-19 22:20:00|4657.4|4648.4|4657.3|4648.3|4657.5|4648.5|4650.8|4641.8|0
1655677500000|2022-06-19 22:25:00|4657.5|4648.5|4661.3|4652.3|4664.4|4655.4|4657.5|4648.5|0
1655677800000|2022-06-19 22:30:00|4661.5|4652.5|4665.4|4656.4|4667.7|4658.7|4660.6|4651.6|0
1655678100000|2022-06-19 22:35:00|4665.2|4656.2|4674|4665|4674.8|4665.8|4664.6|4655.6|0
1655678400000|2022-06-19 22:40:00|4673.9|4664.9|4673.1|4664.1|4675.2|4666.2|4671.5|4662.5|0
1655678700000|2022-06-19 22:45:00|4672.7|4663.7|4672.5|4663.5|4675.4|4666.4|4671.9|4662.9|0
1655679000000|2022-06-19 22:50:00|4672.2|4663.2|4673.3|4664.3|4675.6|4666.6|4672.2|4663.2|0
1655679300000|2022-06-19 22:55:00|4673.7|4664.7|4674.8|4665.8|4675|4666|4671.6|4662.6|0
1655679600000|2022-06-19 23:00:00|4674.7|4665.7|4671.9|4662.9|4675|4666|4671.2|4662.2|0
1655679900000|2022-06-19 23:05:00|4671.5|4662.5|4671.2|4662.2|4673.2|4664.2|4668.6|4659.6|0
1655680200000|2022-06-19 23:10:00|4671.1|4662.1|4669.7|4660.7|4672.6|4663.6|4668.9|4659.9|0
1655680500000|2022-06-19 23:15:00|4669.5|4660.5|4670|4661|4670.6|4661.6|4666.3|4657.3|0
1655680800000|2022-06-19 23:20:00|4669.9|4660.9|4670.6|4661.6|4671.2|4662.2|4667.6|4658.6|0
1655681100000|2022-06-19 23:25:00|4670.4|4661.4|4673.9|4664.9|4675.6|4666.6|4670.4|4661.4|0
1655681400000|2022-06-19 23:30:00|4673.7|4664.7|4673.9|4664.9|4675|4666|4671|4662|0
1655681700000|2022-06-19 23:35:00|4674.1|4665.1|4671.8|4662.8|4675.8|4666.8|4670.2|4661.2|0
1655682000000|2022-06-19 23:40:00|4671.6|4662.6|4673.1|4664.1|4674.3|4665.3|4671.2|4662.2|0
1655682300000|2022-06-19 23:45:00|4673.3|4664.3|4678.4|4669.4|4678.8|4669.8|4673|4664|0
1655682600000|2022-06-19 23:50:00|4678.6|4669.6|4681.8|4672.8|4683.4|4674.4|4678.6|4669.6|0
1655682900000|2022-06-19 23:55:00|4681.9|4672.9|4680.1|4671.1|4682.2|4673.2|4678.6|4669.6|0
1655683200000|2022-06-20 00:00:00|4680|4671|4662.8|4653.8|4680.7|4671.7|4662.8|4653.8|0
1655683500000|2022-06-20 00:05:00|4662.4|4653.4|4662.8|4653.8|4665.8|4656.8|4658.7|4649.7|0
1655683800000|2022-06-20 00:10:00|4662.9|4653.9|4651.6|4642.6|4662.9|4653.9|4648.9|4639.9|0
1655684100000|2022-06-20 00:15:00|4651.8|4642.8|4652.4|4643.4|4654.2|4645.2|4642.6|4633.6|0
1655684400000|2022-06-20 00:20:00|4651.6|4642.6|4655.8|4646.8|4657.3|4648.3|4647.6|4638.6|0
1655684700000|2022-06-20 00:25:00|4656.1|4647.1|4656|4647|4659.7|4650.7|4655.3|4646.3|0
1655685000000|2022-06-20 00:30:00|4655.8|4646.8|4662.2|4653.2|4662.6|4653.6|4655.1|4646.1|0
1655685300000|2022-06-20 00:35:00|4661.7|4652.7|4663.7|4654.7|4664.7|4655.7|4660|4651|0
1655685600000|2022-06-20 00:40:00|4663.5|4654.5|4663.9|4654.9|4666|4657|4660.4|4651.4|0
1655685900000|2022-06-20 00:45:00|4664.1|4655.1|4663.2|4654.2|4665.8|4656.8|4661.3|4652.3|0
1655686200000|2022-06-20 00:50:00|4663|4654|4659|4650|4665.1|4656.1|4658.2|4649.2|0
1655686500000|2022-06-20 00:55:00|4658.6|4649.6|4647.5|4638.5|4662.8|4653.8|4646.3|4637.3|0
1655686800000|2022-06-20 01:00:00|4647.4|4638.4|4653.6|4644.6|4654.6|4645.6|4647.2|4638.2|0
1655687100000|2022-06-20 01:05:00|4653.2|4644.2|4652.4|4643.4|4653.4|4644.4|4648.5|4639.5|0
1655687400000|2022-06-20 01:10:00|4651.8|4642.8|4654.2|4645.2|4654.2|4645.2|4647|4638|0
1655687700000|2022-06-20 01:15:00|4654|4645|4630.4|4626.4|4654|4645|4608.9|4604.9|452
1655688000000|2022-06-20 01:20:00|4629.9|4625.9|4632.9|4628.9|4639.4|4635.4|4622.9|4618.9|290
1655688300000|2022-06-20 01:25:00|4632.4|4628.4|4633.4|4629.4|4637.9|4633.9|4628.4|4624.4|310
1655688600000|2022-06-20 01:30:00|4634.4|4630.4|4629.9|4625.9|4651.9|4647.9|4607.4|4603.4|2969
1655688900000|2022-06-20 01:35:00|4629.4|4625.4|4592.9|4588.9|4640.4|4636.4|4590.4|4586.4|2480
1655689200000|2022-06-20 01:40:00|4594.4|4590.4|4611.9|4607.9|4614.4|4610.4|4573.4|4569.4|2390
1655689500000|2022-06-20 01:45:00|4612.4|4608.4|4592.4|4588.4|4614.9|4610.9|4592.4|4588.4|1679
1655689800000|2022-06-20 01:50:00|4593.4|4589.4|4568.4|4564.4|4594.9|4590.9|4567.9|4563.9|1728
1655690100000|2022-06-20 01:55:00|4567.9|4563.9|4552.9|4548.9|4567.9|4563.9|4543.9|4539.9|1527
1655690400000|2022-06-20 02:00:00|4553.9|4549.9|4550.9|4546.9|4562.9|4558.9|4542.4|4538.4|1901
1655690700000|2022-06-20 02:05:00|4551.4|4547.4|4573.4|4569.4|4573.9|4569.9|4549.9|4545.9|1082
1655691000000|2022-06-20 02:10:00|4572.9|4568.9|4581.4|4577.4|4583.9|4579.9|4564.9|4560.9|876
1655691300000|2022-06-20 02:15:00|4581.9|4577.9|4580.9|4576.9|4587.4|4583.4|4571.9|4567.9|731
1655691600000|2022-06-20 02:20:00|4579.9|4575.9|4574.4|4570.4|4580.9|4576.9|4563.4|4559.4|731
1655691900000|2022-06-20 02:25:00|4573.9|4569.9|4569.4|4565.4|4575.9|4571.9|4554.9|4550.9|750
1655692200000|2022-06-20 02:30:00|4568.9|4564.9|4591.9|4587.9|4596.9|4592.9|4568.9|4564.9|689
1655692500000|2022-06-20 02:35:00|4590.9|4586.9|4608.9|4604.9|4608.9|4604.9|4584.9|4580.9|1050
1655692800000|2022-06-20 02:40:00|4607.9|4603.9|4611.4|4607.4|4613.9|4609.9|4598.9|4594.9|665
1655693100000|2022-06-20 02:45:00|4611.9|4607.9|4618.4|4614.4|4621.4|4617.4|4608.9|4604.9|691
1655693400000|2022-06-20 02:50:00|4618.9|4614.9|4607.9|4603.9|4626.9|4622.9|4606.9|4602.9|641
1655693700000|2022-06-20 02:55:00|4608.4|4604.4|4641.4|4637.4|4643.4|4639.4|4604.9|4600.9|999
1655694000000|2022-06-20 03:00:00|4640.9|4636.9|4651.9|4647.9|4652.9|4648.9|4635.9|4631.9|917
1655694300000|2022-06-20 03:05:00|4652.9|4648.9|4650.9|4646.9|4663.4|4659.4|4648.9|4644.9|948
1655694600000|2022-06-20 03:10:00|4651.9|4647.9|4654.9|4650.9|4655.9|4651.9|4642.9|4638.9|513
1655694900000|2022-06-20 03:15:00|4655.4|4651.4|4669.4|4665.4|4672.9|4668.9|4653.4|4649.4|1060
1655695200000|2022-06-20 03:20:00|4667.4|4663.4|4630.4|4626.4|4667.4|4663.4|4627.4|4623.4|1042
1655695500000|2022-06-20 03:25:00|4629.9|4625.9|4624.9|4620.9|4630.4|4626.4|4616.4|4612.4|728
1655695800000|2022-06-20 03:30:00|4625.4|4621.4|4631.9|4627.9|4637.9|4633.9|4622.4|4618.4|499
1655696100000|2022-06-20 03:35:00|4632.4|4628.4|4640.9|4636.9|4646.9|4642.9|4632.4|4628.4|402
1655696400000|2022-06-20 03:40:00|4641.9|4637.9|4636.9|4632.9|4645.9|4641.9|4634.9|4630.9|154
1655696700000|2022-06-20 03:45:00|4637.4|4633.4|4627.9|4623.9|4641.4|4637.4|4627.9|4623.9|236
1655697000000|2022-06-20 03:50:00|4627.4|4623.4|4632.4|4628.4|4636.4|4632.4|4624.9|4620.9|279
1655697300000|2022-06-20 03:55:00|4631.9|4627.9|4637.9|4633.9|4639.4|4635.4|4628.9|4624.9|147
1655697600000|2022-06-20 04:00:00|4640.1|4631.1|4637.9|4628.9|4640.6|4631.6|4637.1|4628.1|0
1655697900000|2022-06-20 04:05:00|4637.7|4628.7|4637.9|4628.9|4639|4630|4637.1|4628.1|0
1655698200000|2022-06-20 04:10:00|4637.8|4628.8|4633.3|4624.3|4637.8|4628.8|4632.8|4623.8|0
1655698500000|2022-06-20 04:15:00|4633.5|4624.5|4637.6|4628.6|4640|4631|4633.3|4624.3|0
1655698800000|2022-06-20 04:20:00|4637.8|4628.8|4638.5|4629.5|4639.9|4630.9|4636.9|4627.9|0
1655699100000|2022-06-20 04:25:00|4638.8|4629.8|4636.8|4627.8|4639.3|4630.3|4636.2|4627.2|0
1655699400000|2022-06-20 04:30:00|4636.9|4627.9|4637.3|4628.3|4639.3|4630.3|4636.2|4627.2|0
1655699700000|2022-06-20 04:35:00|4637.4|4628.4|4639.9|4630.9|4640.2|4631.2|4637.1|4628.1|0
1655700000000|2022-06-20 04:40:00|4639.7|4630.7|4638.3|4629.3|4639.7|4630.7|4636.9|4627.9|0
1655700300000|2022-06-20 04:45:00|4638.5|4629.5|4635|4626|4639.2|4630.2|4634.3|4625.3|0
1655700600000|2022-06-20 04:50:00|4634.8|4625.8|4631.6|4622.6|4636.4|4627.4|4630.7|4621.7|0
1655700900000|2022-06-20 04:55:00|4631.7|4622.7|4628.3|4619.3|4631.9|4622.9|4627.2|4618.2|0
1655701200000|2022-06-20 05:00:00|4628.4|4619.4|4616.9|4612.9|4640.4|4636.4|4614.9|4610.9|845
1655701500000|2022-06-20 05:05:00|4615.9|4611.9|4628.4|4624.4|4631.4|4627.4|4610.9|4606.9|802
1655701800000|2022-06-20 05:10:00|4626.9|4622.9|4613.9|4609.9|4627.9|4623.9|4607.4|4603.4|647
1655702100000|2022-06-20 05:15:00|4613.4|4609.4|4612.4|4608.4|4619.9|4615.9|4602.9|4598.9|503
1655702400000|2022-06-20 05:20:00|4611.9|4607.9|4623.4|4619.4|4627.9|4623.9|4606.9|4602.9|594
1655702700000|2022-06-20 05:25:00|4622.9|4618.9|4626.9|4622.9|4630.9|4626.9|4616.4|4612.4|479
1655703000000|2022-06-20 05:30:00|4627.9|4623.9|4633.9|4629.9|4635.9|4631.9|4621.9|4617.9|393
1655703300000|2022-06-20 05:35:00|4634.4|4630.4|4631.9|4627.9|4639.4|4635.4|4628.9|4624.9|481
1655703600000|2022-06-20 05:40:00|4632.4|4628.4|4642.9|4638.9|4644.9|4640.9|4632.4|4628.4|612
1655703900000|2022-06-20 05:45:00|4641.9|4637.9|4646.9|4642.9|4653.9|4649.9|4637.9|4633.9|662
1655704200000|2022-06-20 05:50:00|4647.4|4643.4|4642.9|4638.9|4652.9|4648.9|4634.9|4630.9|613
1655704500000|2022-06-20 05:55:00|4641.9|4637.9|4636.4|4632.4|4654.4|4650.4|4635.4|4631.4|694
1655704800000|2022-06-20 06:00:00|4636.9|4632.9|4625.9|4621.9|4644.9|4640.9|4625.9|4621.9|910
1655705100000|2022-06-20 06:05:00|4626.9|4622.9|4629.4|4625.4|4633.9|4629.9|4625.9|4621.9|647
1655705400000|2022-06-20 06:10:00|4629.9|4625.9|4635.9|4631.9|4636.9|4632.9|4628.9|4624.9|677
1655705700000|2022-06-20 06:15:00|4635.4|4631.4|4648.4|4644.4|4649.9|4645.9|4632.9|4628.9|494
1655706000000|2022-06-20 06:20:00|4647.9|4643.9|4645.9|4641.9|4651.9|4647.9|4644.9|4640.9|333
1655706300000|2022-06-20 06:25:00|4646.4|4642.4|4651.9|4647.9|4652.9|4648.9|4644.9|4640.9|582
1655706600000|2022-06-20 06:30:00|4651.4|4647.4|4646.4|4642.4|4653.4|4649.4|4641.9|4637.9|570
1655706900000|2022-06-20 06:35:00|4645.9|4641.9|4652.4|4648.4|4653.4|4649.4|4641.9|4637.9|484
1655707200000|2022-06-20 06:40:00|4651.9|4647.9|4656.4|4652.4|4657.9|4653.9|4647.4|4643.4|549
1655707500000|2022-06-20 06:45:00|4656.9|4652.9|4662.9|4658.9|4664.9|4660.9|4656.4|4652.4|602
1655707800000|2022-06-20 06:50:00|4661.9|4657.9|4672.9|4668.9|4673.9|4669.9|4661.9|4657.9|941
1655708100000|2022-06-20 06:55:00|4672.4|4668.4|4670.9|4666.9|4677.9|4673.9|4669.9|4665.9|732
1655708400000|2022-06-20 07:00:00|4671.4|4667.4|4673.9|4669.9|4681.9|4677.9|4669.9|4665.9|826
1655708700000|2022-06-20 07:05:00|4672.9|4668.9|4661.4|4657.4|4673.9|4669.9|4654.9|4650.9|513
1655709000000|2022-06-20 07:10:00|4662.4|4658.4|4661.9|4657.9|4664.9|4660.9|4655.9|4651.9|380
1655709300000|2022-06-20 07:15:00|4662.4|4658.4|4660.9|4656.9|4663.9|4659.9|4654.4|4650.4|311
1655709600000|2022-06-20 07:20:00|4660.4|4656.4|4660.9|4656.9|4662.9|4658.9|4657.4|4653.4|367
1655709900000|2022-06-20 07:25:00|4661.4|4657.4|4660.4|4656.4|4665.9|4661.9|4657.9|4653.9|607
1655710200000|2022-06-20 07:30:00|4660.9|4656.9|4657.9|4653.9|4664.9|4660.9|4654.9|4650.9|496
1655710500000|2022-06-20 07:35:00|4658.4|4654.4|4660.9|4656.9|4662.4|4658.4|4656.9|4652.9|327
1655710800000|2022-06-20 07:40:00|4661.9|4657.9|4654.9|4650.9|4661.9|4657.9|4651.4|4647.4|318
1655711100000|2022-06-20 07:45:00|4653.9|4649.9|4654.4|4650.4|4657.9|4653.9|4652.9|4648.9|445
1655711400000|2022-06-20 07:50:00|4653.9|4649.9|4653.4|4649.4|4658.9|4654.9|4651.9|4647.9|548
1655711700000|2022-06-20 07:55:00|4653.9|4649.9|4656.4|4652.4|4659.9|4655.9|4652.9|4648.9|675
1655712000000|2022-06-20 08:00:00|4656.9|4652.9|4649.9|4645.9|4659.9|4655.9|4647.9|4643.9|984
1655712300000|2022-06-20 08:05:00|4650.4|4646.4|4665.4|4661.4|4665.9|4661.9|4647.9|4643.9|357
1655712600000|2022-06-20 08:10:00|4664.9|4660.9|4665.4|4661.4|4668.4|4664.4|4657.9|4653.9|742
1655712900000|2022-06-20 08:15:00|4665.9|4661.9|4670.4|4666.4|4674.4|4670.4|4663.9|4659.9|1177
1655713200000|2022-06-20 08:20:00|4669.9|4665.9|4666.4|4662.4|4673.4|4669.4|4664.9|4660.9|217
1655713500000|2022-06-20 08:25:00|4665.9|4661.9|4663.9|4659.9|4667.9|4663.9|4662.9|4658.9|142
1655713800000|2022-06-20 08:30:00|4666.7|4657.7|4669.7|4660.7|4670.5|4661.5|4664.5|4655.5|0
1655714100000|2022-06-20 08:35:00|4669.5|4660.5|4674.4|4665.4|4674.4|4665.4|4664.3|4655.3|0
1655714400000|2022-06-20 08:40:00|4674.5|4665.5|4680.2|4671.2|4682.5|4673.5|4674.4|4665.4|0
1655714700000|2022-06-20 08:45:00|4680.4|4671.4|4681.9|4672.9|4683|4674|4679.8|4670.8|0
1655715000000|2022-06-20 08:50:00|4681.8|4672.8|4681.5|4672.5|4682.8|4673.8|4678.1|4669.1|0
1655715300000|2022-06-20 08:55:00|4681.4|4672.4|4681.3|4672.3|4684.3|4675.3|4680.2|4671.2|0
1655715600000|2022-06-20 09:00:00|4681.2|4672.2|4675.3|4666.3|4681.6|4672.6|4674.8|4665.8|0
1655715900000|2022-06-20 09:05:00|4675|4666|4669.6|4660.6|4675.7|4666.7|4668.2|4659.2|0
1655716200000|2022-06-20 09:10:00|4669.7|4660.7|4669|4660|4670.3|4661.3|4666.8|4657.8|0
1655716500000|2022-06-20 09:15:00|4668.8|4659.8|4662.4|4650.4|4670.1|4661.1|4660.4|4649.4|8
1655716800000|2022-06-20 09:20:00|4663.4|4651.4|4665.4|4655.4|4666.4|4656.4|4659.4|4648.4|0
1655717100000|2022-06-20 09:25:00|4663.4|4656.4|4660.4|4648.4|4666.4|4657.4|4660.4|4648.4|38
1655717400000|2022-06-20 09:30:00|4659.4|4649.4|4655.4|4646.4|4659.4|4649.4|4650.4|4642.4|9
1655717700000|2022-06-20 09:35:00|4654.4|4645.4|4656.4|4648.4|4661.4|4648.4|4651.4|4643.4|6
1655718000000|2022-06-20 09:40:00|4655.4|4645.4|4655.4|4645.4|4656.4|4647.4|4649.4|4641.4|8
1655718300000|2022-06-20 09:45:00|4656.4|4646.4|4652.4|4642.4|4656.4|4646.4|4652.4|4641.4|4
1655718600000|2022-06-20 09:50:00|4651.4|4643.4|4653.4|4643.4|4653.4|4643.4|4646.4|4636.4|87
1655718900000|2022-06-20 09:55:00|4654.4|4644.4|4655.4|4645.4|4655.4|4647.4|4652.4|4643.4|2
1655719200000|2022-06-20 10:00:00|4659.4|4646.4|4658.4|4648.4|4660.4|4650.4|4658.4|4646.4|11
1655719500000|2022-06-20 10:05:00|4659.4|4650.4|4658.4|4648.4|4660.4|4650.4|4658.4|4648.4|1
1655719800000|2022-06-20 10:10:00|4659.4|4649.4|4659.4|4650.4|4659.4|4651.4|4658.4|4646.4|4
1655720100000|2022-06-20 10:15:00|4658.4|4649.4|4658.4|4647.4|4659.4|4650.4|4658.4|4646.4|0
1655720400000|2022-06-20 10:20:00|4657.4|4648.4|4658.4|4648.4|4660.4|4650.4|4657.4|4646.4|5
1655720700000|2022-06-20 10:25:00|4660.4|4649.4|4660.4|4648.4|4660.4|4652.4|4660.4|4646.4|4
1655721000000|2022-06-20 10:30:00|4659.4|4647.4|4660.4|4651.4|4660.4|4652.4|4656.4|4647.4|4
1655721300000|2022-06-20 10:35:00|4659.4|4650.4|4661.4|4649.4|4661.4|4651.4|4658.4|4649.4|0
1655721600000|2022-06-20 10:40:00|4660.4|4650.4|4658.4|4647.4|4662.4|4650.4|4658.4|4647.4|1
1655721900000|2022-06-20 10:45:00|4659.4|4648.4|4658.4|4647.4|4661.4|4649.4|4658.4|4646.4|2
1655722200000|2022-06-20 10:50:00|4660.4|4648.4|4658.4|4647.4|4660.4|4649.4|4658.4|4645.4|0
1655722500000|2022-06-20 10:55:00|4657.4|4645.4|4656.4|4645.4|4657.4|4647.4|4655.4|4645.4|7
1655722800000|2022-06-20 11:00:00|4657.4|4646.4|4658.4|4646.4|4659.4|4648.4|4656.4|4645.4|0
1655723100000|2022-06-20 11:05:00|4657.4|4645.4|4654.4|4645.4|4657.4|4647.4|4652.4|4641.4|6
1655723400000|2022-06-20 11:10:00|4653.4|4644.4|4658.4|4647.4|4658.4|4650.4|4652.4|4643.4|13
1655723700000|2022-06-20 11:15:00|4657.4|4646.4|4657.4|4648.4|4658.4|4648.4|4656.4|4646.4|0
1655724000000|2022-06-20 11:20:00|4656.4|4647.4|4658.4|4648.4|4658.4|4648.4|4656.4|4646.4|0
1655724300000|2022-06-20 11:25:00|4660.4|4647.4|4658.4|4647.4|4660.4|4648.4|4656.4|4646.4|0
1655724600000|2022-06-20 11:30:00|4657.4|4646.4|4660.4|4648.4|4660.4|4648.4|4656.4|4646.4|0
1655724900000|2022-06-20 11:35:00|4659.4|4650.4|4660.4|4648.4|4660.4|4651.4|4658.4|4648.4|3
1655725200000|2022-06-20 11:40:00|4661.4||4660.4||4661.4||4660.4||1
1655725500000|2022-06-20 11:45:00|4661.4|4649.4|4665.4|4652.4|4665.4|4656.4|4660.4|4649.4|3
1655725800000|2022-06-20 11:50:00|4664.4|4653.4|4667.4|4657.4|4669.4|4660.4|4663.4|4653.4|8
1655726100000|2022-06-20 11:55:00|4669.4|4656.4|4669.4|4657.4|4669.4|4660.4|4667.4|4656.4|0
1655726400000|2022-06-20 12:00:00|4668.4|4658.4|4668.4|4657.4|4669.4|4658.4|4666.4|4656.4|0
1655726700000|2022-06-20 12:05:00|4671.4|4656.4|4670.4|4657.4|4671.4|4661.4|4670.4|4656.4|5
1655727000000|2022-06-20 12:10:00||4656.4||4658.4||4659.4||4656.4|0
1655727300000|2022-06-20 12:15:00||4659.4||4658.4||4659.4||4658.4|0
1655727600000|2022-06-20 12:20:00||4659.4||4660.4||4661.4||4658.4|0
1655727900000|2022-06-20 12:25:00|4669.4|4658.4|4668.4|4659.4|4669.4|4659.4|4668.4|4658.4|1
1655728200000|2022-06-20 12:30:00|4670.4|4660.4|4670.4|4660.4|4671.4|4661.4|4668.4|4658.4|1
1655728500000|2022-06-20 12:35:00|4669.4|4659.4|4668.4|4658.4|4670.4|4660.4|4668.4|4658.4|0
1655728800000|2022-06-20 12:40:00|4670.4|4659.4|4670.4|4660.4|4671.4|4660.4|4668.4|4658.4|0
1655729100000|2022-06-20 12:45:00|4669.4||4671.4||4671.4||4669.4||0
1655729400000|2022-06-20 12:50:00|4670.4|4659.4|4670.4|4660.4|4671.4|4660.4|4670.4|4659.4|0
1655729700000|2022-06-20 12:55:00||4657.4||4658.4||4658.4||4657.4|1
1655730000000|2022-06-20 13:00:00|4669.4|4657.4|4670.4|4660.4|4671.4|4660.4|4667.4|4657.4|1
1655730300000|2022-06-20 13:05:00|4669.4|4658.4|4667.4|4658.4|4669.4|4659.4|4667.4|4658.4|3
1655730600000|2022-06-20 13:10:00|4668.4|4656.4|4658.4|4647.4|4668.4|4657.4|4658.4|4645.4|11
1655730900000|2022-06-20 13:15:00|4654.4|4646.4|4656.4|4648.4|4658.4|4650.4|4652.4|4643.4|17
1655731200000|2022-06-20 13:20:00|4658.4|4647.4|4658.4|4648.4|4659.4|4650.4|4658.4|4647.4|4
1655731500000|2022-06-20 13:25:00|4659.4|4646.4|4665.4|4656.4|4665.4|4656.4|4659.4|4646.4|4
1655731800000|2022-06-20 13:30:00|4664.4|4655.4|4660.4|4651.4|4667.4|4659.4|4657.4|4645.4|18
1655732100000|2022-06-20 13:35:00|4661.4|4652.4|4665.4|4653.4|4665.4|4655.4|4659.4|4651.4|1
1655732400000|2022-06-20 13:40:00|4663.4|4654.4|4662.4|4653.4|4665.4|4655.4|4659.4|4648.4|5
1655732700000|2022-06-20 13:45:00|4663.4|4652.4|4660.4|4649.4|4663.4|4652.4|4660.4|4648.4|5
1655733000000|2022-06-20 13:50:00|4661.4|4650.4|4660.4|4649.4|4663.4|4653.4|4660.4|4649.4|1
1655733300000|2022-06-20 13:55:00|4661.4|4650.4|4662.4|4650.4|4663.4|4653.4|4660.4|4649.4|1
1655733600000|2022-06-20 14:00:00|4661.4|4651.4|4667.4|4654.4|4667.4|4658.4|4661.4|4651.4|8
1655733900000|2022-06-20 14:05:00|4666.4|4655.4|4667.4|4656.4|4667.4|4657.4|4664.4|4654.4|1
1655734200000|2022-06-20 14:10:00|4666.4|4657.4|4662.4|4652.4|4666.4|4658.4|4662.4|4651.4|0
1655734500000|2022-06-20 14:15:00|4663.4|4653.4|4665.4|4655.4|4665.4|4655.4|4660.4|4651.4|0
1655734800000|2022-06-20 14:20:00|4667.4|4656.4|4665.4|4655.4|4667.4|4659.4|4665.4|4655.4|1
1655735100000|2022-06-20 14:25:00|4667.4|4656.4|4666.4|4655.4|4667.4|4657.4|4666.4|4654.4|0
1655735400000|2022-06-20 14:30:00|4665.4|4656.4|4666.4|4656.4|4666.4|4658.4|4664.4|4653.4|1
1655735700000|2022-06-20 14:35:00|4665.4|4655.4|4664.4|4653.4|4665.4|4655.4|4660.4|4652.4|2
1655736000000|2022-06-20 14:40:00|4666.4|4654.4|4667.4|4658.4|4667.4|4659.4|4666.4|4653.4|2
1655736300000|2022-06-20 14:45:00|4666.4|4657.4|4667.4|4656.4|4667.4|4657.4|4665.4|4656.4|2
1655736600000|2022-06-20 14:50:00|4666.4|4660.4|4677.4|4667.4|4677.4|4667.4|4666.4|4656.4|41
1655736900000|2022-06-20 14:55:00|4678.4|4668.4|4676.4|4667.4|4679.4|4670.4|4675.4|4666.4|9
1655737200000|2022-06-20 15:00:00|4675.4|4669.4|4673.4|4666.4|4678.4|4670.4|4672.4|4664.4|24
1655737500000|2022-06-20 15:05:00|4672.4|4665.4|4676.4|4668.4|4676.4|4668.4|4672.4|4663.4|24
1655737800000|2022-06-20 15:10:00|4677.4|4669.4|4683.4|4675.4|4684.4|4676.4|4677.4|4669.4|61
1655738100000|2022-06-20 15:15:00|4682.4|4673.4|4684.4|4677.4|4687.4|4679.4|4682.4|4673.4|30
1655738400000|2022-06-20 15:20:00|4687.4|4678.4|4683.4|4675.4|4687.4|4678.4|4682.4|4674.4|41
1655738700000|2022-06-20 15:25:00|4684.4||4683.4||4684.4||4683.4||2
1655739000000|2022-06-20 15:30:00|4685.4|4674.4|4686.4|4677.4|4687.4|4679.4|4682.4|4674.4|31
1655739300000|2022-06-20 15:35:00|4688.4|4678.4|4684.4|4675.4|4689.4|4679.4|4684.4|4675.4|4
1655739600000|2022-06-20 15:40:00|4683.4|4674.4|4683.4|4675.4|4683.4|4676.4|4682.4|4674.4|40
1655739900000|2022-06-20 15:45:00|4684.4|4677.4|4685.4|4677.4|4685.4|4677.4|4683.4|4673.4|10
1655740200000|2022-06-20 15:50:00||4676.4||4676.4||4678.4||4676.4|3
1655740500000|2022-06-20 15:55:00|4689.4|4677.4|4688.4|4681.4|4691.4|4683.4|4688.4|4677.4|28
1655740800000|2022-06-20 16:00:00|4690.4|4682.4|4690.4|4682.4|4690.4|4683.4|4687.4|4679.4|9
1655741100000|2022-06-20 16:05:00|4689.4|4681.4|4694.4|4686.4|4694.4|4686.4|4689.4|4679.4|6
1655741400000|2022-06-20 16:10:00|4693.4|4685.4|4693.4|4685.4|4696.4|4686.4|4692.4|4685.4|43
1655741700000|2022-06-20 16:15:00|4694.4|4686.4|4695.4|4681.4|4695.4|4687.4|4694.4|4681.4|23
1655742000000|2022-06-20 16:20:00|4694.4|4682.4|4689.4|4679.4|4694.4|4682.4|4687.4|4678.4|0
1655742300000|2022-06-20 16:25:00|4688.4|4678.4|4686.4|4675.4|4689.4|4678.4|4685.4|4675.4|0
1655742600000|2022-06-20 16:30:00|4685.4|4676.4|4683.4|4675.4|4686.4|4676.4|4683.4|4675.4|3
1655742900000|2022-06-20 16:35:00|4684.4|4673.4|4683.4|4675.4|4684.4|4675.4|4682.4|4673.4|23
1655743200000|2022-06-20 16:40:00|4684.4|4676.4|4685.4|4676.4|4685.4|4676.4|4684.4|4675.4|0
1655743500000|2022-06-20 16:45:00|4688.4|4679.4|4689.4|4679.4|4689.4|4681.4|4687.4|4677.4|11
1655743800000|2022-06-20 16:50:00|4688.4|4678.4|4686.4|4678.4|4688.4|4680.4|4686.4|4677.4|0
1655744100000|2022-06-20 16:55:00|4685.4|4677.4|4683.4|4675.4|4685.4|4677.4|4683.4|4675.4|1
1655744700000|2022-06-20 17:05:00|4682.4|4672.4|4684.4|4675.4|4685.4|4676.4|4681.4|4672.4|26
1655745000000|2022-06-20 17:10:00|4685.4|4676.4|4685.4|4676.4|4685.4|4676.4|4685.4|4675.4|0
1655745300000|2022-06-20 17:15:00||4675.4||4676.4||4676.4||4675.4|0
1655745600000|2022-06-20 17:20:00|4682.4|4675.4|4685.4|4675.4|4685.4|4676.4|4682.4|4675.4|10
1655745900000|2022-06-20 17:25:00|4684.4|4676.4|4684.4|4677.4|4688.4|4680.4|4683.4|4675.4|14
1655746200000|2022-06-20 17:30:00|4685.4|4675.4|4685.4|4676.4|4685.4|4676.4|4684.4|4675.4|2
1655746500000|2022-06-20 17:35:00|4684.4|4674.4|4685.4|4676.4|4685.4|4676.4|4684.4|4674.4|0
1655746800000|2022-06-20 17:40:00|4686.4|4677.4|4688.4|4678.4|4688.4|4678.4|4686.4|4677.4|0
1655747100000|2022-06-20 17:45:00||4679.4||4679.4||4680.4||4679.4|1
1655747400000|2022-06-20 17:50:00|4687.4|4680.4|4687.4|4679.4|4688.4|4680.4|4687.4|4679.4|0
1655747700000|2022-06-20 17:55:00|4686.4|4680.4|4686.4|4675.4|4687.4|4680.4|4686.4|4675.4|2
1655748000000|2022-06-20 18:00:00|4687.4|4676.4|4685.4|4676.4|4687.4|4676.4|4684.4|4675.4|0
1655748300000|2022-06-20 18:05:00||4675.4||4676.4||4676.4||4675.4|0
1655748600000|2022-06-20 18:10:00|4684.4|4675.4|4685.4|4676.4|4685.4|4676.4|4684.4|4675.4|0
1655748900000|2022-06-20 18:15:00|4686.4|4675.4|4685.4|4675.4|4686.4|4676.4|4685.4|4675.4|0
1655749200000|2022-06-20 18:20:00|4686.4|4676.4|4685.4|4676.4|4686.4|4676.4|4685.4|4675.4|0
1655749500000|2022-06-20 18:25:00|4686.4|4675.4|4689.4|4677.4|4689.4|4677.4|4686.4|4675.4|0
1655749800000|2022-06-20 18:30:00|4688.4|4676.4|4687.4|4675.4|4688.4|4676.4|4687.4|4675.4|0
1655750100000|2022-06-20 18:35:00|4686.4|4676.4|4687.4|4676.4|4687.4|4676.4|4686.4|4675.4|0
1655750700000|2022-06-20 18:45:00|4689.4|4678.4|4689.4|4676.4|4689.4|4678.4|4688.4|4676.4|1
1655751000000|2022-06-20 18:50:00|4685.4|4675.4|4689.4|4675.4|4689.4|4676.4|4685.4|4675.4|4
1655751300000|2022-06-20 18:55:00|4688.4|4678.4|4686.9|4677.9|4689.4|4678.4|4684.4|4677.9|1
1655752200000|2022-06-20 19:10:00|4686.7|4677.7|4685.4|4676.4|4686.7|4677.7|4685.3|4676.3|0
1655752500000|2022-06-20 19:15:00|4685.5|4676.5|4686.9|4677.9|4686.9|4677.9|4685.5|4676.5|0
1655752800000|2022-06-20 19:20:00|4687|4678|4687.5|4678.5|4688.4|4679.4|4686.9|4677.9|0
1655753100000|2022-06-20 19:25:00|4687.4|4678.4|4686|4677|4687.5|4678.5|4686|4677|0
1655753400000|2022-06-20 19:30:00|4686.1|4677.1|4687.5|4678.5|4687.5|4678.5|4686|4677|0
1655754000000|2022-06-20 19:40:00|4687.6|4678.6|4689|4680|4689|4680|4687.6|4678.6|0
1655754300000|2022-06-20 19:45:00|4688.3|4679.3|4688.3|4679.3|4689|4680|4687.5|4678.5|0
1655754600000|2022-06-20 19:50:00|4688.4|4679.4|4689|4680|4689|4680|4688.4|4679.4|0
1655754900000|2022-06-20 19:55:00|4688.3|4679.3|4686.2|4677.2|4688.3|4679.3|4686|4677|0
1655755200000|2022-06-20 20:00:00|4686|4677|4686|4677|4686|4677|4686|4677|0
1655755500000|2022-06-20 20:05:00|4686.4|4677.4|4686|4677|4686.4|4677.4|4686|4677|0
1655757000000|2022-06-20 20:30:00|4686.4|4677.4|4686.4|4677.4|4686.4|4677.4|4686.4|4677.4|0
1655758500000|2022-06-20 20:55:00|4685.7|4676.7|4685.6|4676.6|4685.7|4676.7|4685.6|4676.6|0
1655761200000|2022-06-20 21:40:00|4685.4|4676.4|4684.9|4675.9|4685.4|4676.4|4684.9|4675.9|0
1655761800000|2022-06-20 21:50:00|4685|4676|4685|4676|4685|4676|4685|4676|0
1655762400000|2022-06-20 22:00:00|4683.6|4674.6|4681.4|4672.4|4687.1|4678.1|4679.8|4670.8|0
1655762700000|2022-06-20 22:05:00|4680.9|4671.9|4682.3|4673.3|4684.8|4675.8|4679.1|4670.1|0
1655763000000|2022-06-20 22:10:00|4682.2|4673.2|4682.9|4673.9|4684.4|4675.4|4682.1|4673.1|0
1655763300000|2022-06-20 22:15:00|4683.1|4674.1|4681|4672|4684.4|4675.4|4679.5|4670.5|0
1655763600000|2022-06-20 22:20:00|4681.5|4672.5|4680.6|4671.6|4682.9|4673.9|4680.2|4671.2|0
1655763900000|2022-06-20 22:25:00|4680.8|4671.8|4682.1|4673.1|4682.9|4673.9|4680.6|4671.6|0
1655764200000|2022-06-20 22:30:00|4682|4673|4681.8|4672.8|4682.9|4673.9|4680.6|4671.6|0
1655764500000|2022-06-20 22:35:00|4682.1|4673.1|4680.6|4671.6|4682.5|4673.5|4679.1|4670.1|0
1655764800000|2022-06-20 22:40:00|4680.8|4671.8|4681.6|4672.6|4682.5|4673.5|4680.6|4671.6|0
1655765100000|2022-06-20 22:45:00|4681.4|4672.4|4680.4|4671.4|4682.1|4673.1|4680.2|4671.2|0
1655765400000|2022-06-20 22:50:00|4680.6|4671.6|4681.4|4672.4|4681.4|4672.4|4680.2|4671.2|0
1655765700000|2022-06-20 22:55:00|4681.6|4672.6|4685.4|4676.4|4686.7|4677.7|4681.6|4672.6|0
1655766000000|2022-06-20 23:00:00|4685.2|4676.2|4685.2|4676.2|4686.4|4677.4|4684.4|4675.4|0
1655766300000|2022-06-20 23:05:00|4684.9|4675.9|4685.6|4676.6|4687.9|4678.9|4684.4|4675.4|0
1655766600000|2022-06-20 23:10:00|4685.4|4676.4|4683.7|4674.7|4685.8|4676.8|4680.6|4671.6|0
1655766900000|2022-06-20 23:15:00|4683.5|4674.5|4681|4672|4683.5|4674.5|4681|4672|0
1655767200000|2022-06-20 23:20:00|4680.8|4671.8|4681.8|4672.8|4682.9|4673.9|4680.8|4671.8|0
1655767500000|2022-06-20 23:25:00|4681.6|4672.6|4678.7|4669.7|4682.9|4673.9|4676.8|4667.8|0
1655767800000|2022-06-20 23:30:00|4679|4670|4678.5|4669.5|4680.6|4671.6|4677.6|4668.6|0
1655768100000|2022-06-20 23:35:00|4678.3|4669.3|4680.6|4671.6|4680.6|4671.6|4678.3|4669.3|0
1655768400000|2022-06-20 23:40:00|4680.8|4671.8|4686.7|4677.7|4686.7|4677.7|4680.8|4671.8|0
1655768700000|2022-06-20 23:45:00|4687.1|4678.1|4692.3|4683.3|4693.9|4684.9|4687.1|4678.1|0
1655769000000|2022-06-20 23:50:00|4692.7|4683.7|4691.2|4682.2|4694.3|4685.3|4690.4|4681.4|0
1655769300000|2022-06-20 23:55:00|4690.8|4681.8|4686.6|4677.6|4691.6|4682.6|4685.5|4676.5|0
1655769600000|2022-06-21 00:00:00|4686.3|4677.3|4686.6|4677.6|4687.7|4678.7|4680.3|4671.3|0
1655769900000|2022-06-21 00:05:00|4686.9|4677.9|4685.9|4676.9|4687.9|4678.9|4683.7|4674.7|0
1655770200000|2022-06-21 00:10:00|4685.8|4676.8|4684.3|4675.3|4686.6|4677.6|4681.3|4672.3|0
1655770500000|2022-06-21 00:15:00|4684.1|4675.1|4682.7|4673.7|4686|4677|4681.8|4672.8|0
1655770800000|2022-06-21 00:20:00|4682.6|4673.6|4686.2|4677.2|4687.3|4678.3|4680.8|4671.8|0
1655771100000|2022-06-21 00:25:00|4686|4677|4687.9|4678.9|4688.1|4679.1|4684.8|4675.8|0
1655771400000|2022-06-21 00:30:00|4688.1|4679.1|4690|4681|4690.6|4681.6|4686.9|4677.9|0
1655771700000|2022-06-21 00:35:00|4689.7|4680.7|4688|4679|4690.4|4681.4|4687.6|4678.6|0
1655772000000|2022-06-21 00:40:00|4687.8|4678.8|4684.9|4675.9|4689.5|4680.5|4684.9|4675.9|0
1655772300000|2022-06-21 00:45:00|4685.5|4676.5|4688.7|4679.7|4688.8|4679.8|4684.9|4675.9|0
1655772600000|2022-06-21 00:50:00|4688.8|4679.8|4693.2|4684.2|4694.2|4685.2|4688|4679|0
1655772900000|2022-06-21 00:55:00|4693.3|4684.3|4696.7|4687.7|4702.9|4693.9|4692.7|4683.7|0
1655773200000|2022-06-21 01:00:00|4696.8|4687.8|4694.8|4685.8|4698.3|4689.3|4693.5|4684.5|0
1655773500000|2022-06-21 01:05:00|4695|4686|4692.9|4683.9|4695.9|4686.9|4692.1|4683.1|0
1655773800000|2022-06-21 01:10:00|4693.1|4684.1|4693.1|4684.1|4694.1|4685.1|4691.9|4682.9|0
1655774100000|2022-06-21 01:15:00|4694.5|4685.5|4683.9|4679.9|4695.9|4691.9|4676.9|4672.9|141
1655774400000|2022-06-21 01:20:00|4683.4|4679.4|4688.9|4684.9|4688.9|4684.9|4679.9|4675.9|120
1655774700000|2022-06-21 01:25:00|4686.9|4682.9|4678.9|4674.9|4688.4|4684.4|4675.4|4671.4|134
1655775000000|2022-06-21 01:30:00|4679.4|4675.4|4667.4|4663.4|4685.4|4681.4|4649.4|4645.4|1543
1655775300000|2022-06-21 01:35:00|4666.4|4662.4|4667.9|4663.9|4674.4|4670.4|4649.9|4645.9|1398
1655775600000|2022-06-21 01:40:00|4668.4|4664.4|4648.4|4644.4|4668.4|4664.4|4644.4|4640.4|1410
1655775900000|2022-06-21 01:45:00|4648.9|4644.9|4653.9|4649.9|4656.4|4652.4|4636.4|4632.4|1113
1655776200000|2022-06-21 01:50:00|4653.4|4649.4|4672.9|4668.9|4672.9|4668.9|4647.4|4643.4|854
1655776500000|2022-06-21 01:55:00|4673.4|4669.4|4689.4|4685.4|4705.4|4701.4|4669.9|4665.9|1427
1655776800000|2022-06-21 02:00:00|4689.9|4685.9|4718.9|4714.9|4726.9|4722.9|4689.9|4685.9|1984
1655777100000|2022-06-21 02:05:00|4719.9|4715.9|4719.9|4715.9|4726.9|4722.9|4708.9|4704.9|1744
1655777400000|2022-06-21 02:10:00|4720.4|4716.4|4716.9|4712.9|4720.4|4716.4|4703.4|4699.4|976
1655777700000|2022-06-21 02:15:00|4716.4|4712.4|4703.9|4699.9|4722.9|4718.9|4703.9|4699.9|1040
1655778000000|2022-06-21 02:20:00|4704.4|4700.4|4690.4|4686.4|4709.4|4705.4|4687.9|4683.9|951
1655778300000|2022-06-21 02:25:00|4691.4|4687.4|4698.9|4694.9|4701.9|4697.9|4687.9|4683.9|648
1655778600000|2022-06-21 02:30:00|4698.4|4694.4|4705.9|4701.9|4709.4|4705.4|4693.9|4689.9|645
1655778900000|2022-06-21 02:35:00|4705.4|4701.4|4698.9|4694.9|4708.4|4704.4|4697.9|4693.9|393
1655779200000|2022-06-21 02:40:00|4698.4|4694.4|4693.9|4689.9|4700.9|4696.9|4690.9|4686.9|483
1655779500000|2022-06-21 02:45:00|4694.4|4690.4|4681.9|4677.9|4698.9|4694.9|4681.9|4677.9|564
1655779800000|2022-06-21 02:50:00|4682.4|4678.4|4694.9|4690.9|4699.9|4695.9|4679.9|4675.9|494
1655780100000|2022-06-21 02:55:00|4694.4|4690.4|4692.9|4688.9|4696.9|4692.9|4683.9|4679.9|397
1655780400000|2022-06-21 03:00:00|4692.4|4688.4|4708.4|4704.4|4708.9|4704.9|4691.9|4687.9|572
1655780700000|2022-06-21 03:05:00|4708.9|4704.9|4713.9|4709.9|4714.4|4710.4|4705.9|4701.9|704
1655781000000|2022-06-21 03:10:00|4713.4|4709.4|4723.4|4719.4|4724.9|4720.9|4708.9|4704.9|940
1655781300000|2022-06-21 03:15:00|4722.9|4718.9|4719.9|4715.9|4731.9|4727.9|4719.9|4715.9|1338
1655781600000|2022-06-21 03:20:00|4719.4|4715.4|4721.4|4717.4|4727.9|4723.9|4716.9|4712.9|495
1655781900000|2022-06-21 03:25:00|4720.9|4716.9|4733.4|4729.4|4733.9|4729.9|4720.9|4716.9|726
1655782200000|2022-06-21 03:30:00|4733.9|4729.9|4742.4|4738.4|4743.4|4739.4|4727.9|4723.9|448
1655782500000|2022-06-21 03:35:00|4742.9|4738.9|4742.4|4738.4|4746.4|4742.4|4737.9|4733.9|441
1655782800000|2022-06-21 03:40:00|4741.9|4737.9|4748.4|4744.4|4748.9|4744.9|4739.9|4735.9|472
1655783100000|2022-06-21 03:45:00|4748.9|4744.9|4734.9|4730.9|4748.9|4744.9|4733.9|4729.9|536
1655783400000|2022-06-21 03:50:00|4734.4|4730.4|4729.4|4725.4|4738.9|4734.9|4726.9|4722.9|281
1655783700000|2022-06-21 03:55:00|4728.9|4724.9|4730.9|4726.9|4732.9|4728.9|4726.9|4722.9|189
1655784000000|2022-06-21 04:00:00|4733.2|4724.2|4732.7|4723.7|4734.4|4725.4|4732.5|4723.5|0
1655784300000|2022-06-21 04:05:00|4732.8|4723.8|4730.3|4721.3|4733.1|4724.1|4729.5|4720.5|0
1655784600000|2022-06-21 04:10:00|4730.4|4721.4|4729.8|4720.8|4730.8|4721.8|4729.6|4720.6|0
1655784900000|2022-06-21 04:15:00|4730|4721|4731.9|4722.9|4732.8|4723.8|4730|4721|0
1655785200000|2022-06-21 04:20:00|4732|4723|4733.6|4724.6|4734.3|4725.3|4731.9|4722.9|0
1655785500000|2022-06-21 04:25:00|4733.8|4724.8|4732.4|4723.4|4734.7|4725.7|4732.1|4723.1|0
1655785800000|2022-06-21 04:30:00|4732.6|4723.6|4734.3|4725.3|4734.3|4725.3|4732.4|4723.4|0
1655786100000|2022-06-21 04:35:00|4734.5|4725.5|4732.4|4723.4|4735.2|4726.2|4732.4|4723.4|0
1655786400000|2022-06-21 04:40:00|4732.3|4723.3|4733.1|4724.1|4733.3|4724.3|4731.5|4722.5|0
1655786700000|2022-06-21 04:45:00|4732.9|4723.9|4732.8|4723.8|4733.5|4724.5|4732.5|4723.5|0
1655787000000|2022-06-21 04:50:00|4733|4724|4734.6|4725.6|4735.3|4726.3|4732.8|4723.8|0
1655787300000|2022-06-21 04:55:00|4734.7|4725.7|4734.4|4725.4|4735.3|4726.3|4733.4|4724.4|0
1655787600000|2022-06-21 05:00:00|4733.7|4724.7|4761.4|4757.4|4772.9|4768.9|4733.7|4724.7|2091
1655787900000|2022-06-21 05:05:00|4760.9|4756.9|4753.9|4749.9|4761.9|4757.9|4742.9|4738.9|931
1655788200000|2022-06-21 05:10:00|4753.4|4749.4|4744.9|4740.9|4753.9|4749.9|4739.9|4735.9|779
1655788500000|2022-06-21 05:15:00|4744.4|4740.4|4749.9|4745.9|4753.9|4749.9|4742.4|4738.4|527
1655788800000|2022-06-21 05:20:00|4749.4|4745.4|4747.9|4743.9|4754.9|4750.9|4741.9|4737.9|553
1655789100000|2022-06-21 05:25:00|4748.4|4744.4|4745.9|4741.9|4751.9|4747.9|4740.9|4736.9|591
1655789400000|2022-06-21 05:30:00|4745.4|4741.4|4742.9|4738.9|4748.9|4744.9|4737.9|4733.9|624
1655789700000|2022-06-21 05:35:00|4743.4|4739.4|4738.4|4734.4|4743.4|4739.4|4732.9|4728.9|504
1655790000000|2022-06-21 05:40:00|4738.9|4734.9|4740.9|4736.9|4742.9|4738.9|4729.9|4725.9|610
1655790300000|2022-06-21 05:45:00|4741.4|4737.4|4727.9|4723.9|4741.4|4737.4|4725.9|4721.9|604
1655790600000|2022-06-21 05:50:00|4727.4|4723.4|4722.9|4718.9|4729.9|4725.9|4719.9|4715.9|682
1655790900000|2022-06-21 05:55:00|4723.4|4719.4|4715.9|4711.9|4723.4|4719.4|4709.4|4705.4|697
1655791200000|2022-06-21 06:00:00|4714.9|4710.9|4715.9|4711.9|4727.9|4723.9|4714.9|4710.9|610
1655791500000|2022-06-21 06:05:00|4715.4|4711.4|4706.4|4702.4|4716.9|4712.9|4705.9|4701.9|2406
1655791800000|2022-06-21 06:10:00|4705.9|4701.9|4692.9|4688.9|4706.9|4702.9|4687.9|4683.9|846
1655792100000|2022-06-21 06:15:00|4692.4|4688.4|4708.9|4704.9|4709.9|4705.9|4689.9|4685.9|618
1655792400000|2022-06-21 06:20:00|4708.4|4704.4|4695.9|4691.9|4712.4|4708.4|4693.4|4689.4|1527
1655792700000|2022-06-21 06:25:00|4696.9|4692.9|4703.9|4699.9|4710.4|4706.4|4685.9|4681.9|1147
1655793000000|2022-06-21 06:30:00|4703.4|4699.4|4721.9|4717.9|4723.9|4719.9|4698.9|4694.9|594
1655793300000|2022-06-21 06:35:00|4720.4|4716.4|4725.9|4721.9|4726.9|4722.9|4715.9|4711.9|433
1655793600000|2022-06-21 06:40:00|4724.9|4720.9|4721.9|4717.9|4726.9|4722.9|4716.9|4712.9|636
1655793900000|2022-06-21 06:45:00|4722.9|4718.9|4723.4|4719.4|4726.9|4722.9|4718.9|4714.9|1586
1655794200000|2022-06-21 06:50:00|4722.9|4718.9|4731.9|4727.9|4734.9|4730.9|4720.9|4716.9|825
1655794500000|2022-06-21 06:55:00|4731.4|4727.4|4729.9|4725.9|4735.9|4731.9|4728.9|4724.9|1346
1655794800000|2022-06-21 07:00:00|4730.4|4726.4|4735.4|4731.4|4735.9|4731.9|4727.9|4723.9|382
1655795100000|2022-06-21 07:05:00|4734.9|4730.9|4744.9|4740.9|4748.9|4744.9|4734.9|4730.9|475
1655795400000|2022-06-21 07:10:00|4743.9|4739.9|4747.9|4743.9|4748.9|4744.9|4740.9|4736.9|1396
1655795700000|2022-06-21 07:15:00|4748.9|4744.9|4745.9|4741.9|4750.9|4746.9|4742.4|4738.4|377
1655796000000|2022-06-21 07:20:00|4746.9|4742.9|4757.9|4753.9|4758.9|4754.9|4744.9|4740.9|526
1655796300000|2022-06-21 07:25:00|4757.4|4753.4|4760.9|4756.9|4760.9|4756.9|4749.9|4745.9|474
1655796600000|2022-06-21 07:30:00|4761.9|4757.9|4757.4|4753.4|4765.9|4761.9|4756.9|4752.9|513
1655796900000|2022-06-21 07:35:00|4755.9|4751.9|4761.9|4757.9|4764.9|4760.9|4754.9|4750.9|741
1655797200000|2022-06-21 07:40:00|4762.4|4758.4|4765.4|4761.4|4766.9|4762.9|4761.9|4757.9|623
1655797500000|2022-06-21 07:45:00|4765.9|4761.9|4763.9|4759.9|4765.9|4761.9|4757.9|4753.9|665
1655797800000|2022-06-21 07:50:00|4763.4|4759.4|4757.9|4753.9|4763.4|4759.4|4755.9|4751.9|759
1655798100000|2022-06-21 07:55:00|4757.4|4753.4|4762.4|4758.4|4766.9|4762.9|4756.9|4752.9|1881
1655798400000|2022-06-21 08:00:00|4761.9|4757.9|4765.9|4761.9|4767.9|4763.9|4760.9|4756.9|538
1655798700000|2022-06-21 08:05:00|4765.4|4761.4|4781.9|4777.9|4781.9|4777.9|4765.4|4761.4|745
1655799000000|2022-06-21 08:10:00|4781.4|4777.4|4787.9|4783.9|4791.9|4787.9|4772.9|4768.9|585
1655799300000|2022-06-21 08:15:00|4788.4|4784.4|4784.9|4780.9|4792.4|4788.4|4778.9|4774.9|536
1655799600000|2022-06-21 08:20:00|4785.9|4781.9|4781.9|4777.9|4785.9|4781.9|4778.9|4774.9|490
1655799900000|2022-06-21 08:25:00|4782.4|4778.4|4772.9|4768.9|4784.9|4780.9|4772.9|4768.9|363
1655800200000|2022-06-21 08:30:00|4778.1|4769.1|4777.4|4768.4|4778.8|4769.8|4776.1|4767.1|0
1655800500000|2022-06-21 08:35:00|4777.7|4768.7|4773.8|4764.8|4780.5|4771.5|4772.6|4763.6|0
1655800800000|2022-06-21 08:40:00|4774|4765|4774.5|4765.5|4775.2|4766.2|4771.2|4762.2|0
1655801100000|2022-06-21 08:45:00|4774.7|4765.7|4776.4|4767.4|4777.6|4768.6|4773.5|4764.5|0
1655801400000|2022-06-21 08:50:00|4776.7|4767.7|4777.5|4768.5|4778.5|4769.5|4774.5|4765.5|0
1655801700000|2022-06-21 08:55:00|4777.1|4768.1|4781.1|4772.1|4781.1|4772.1|4776.6|4767.6|0
1655802000000|2022-06-21 09:00:00|4781.3|4772.3|4782.4|4773.4|4784.1|4775.1|4780.6|4771.6|0
1655802300000|2022-06-21 09:05:00|4782.2|4773.2|4783.5|4774.5|4783.5|4774.5|4781.4|4772.4|0
1655802600000|2022-06-21 09:10:00|4783.1|4774.1|4779.4|4770.4|4783.5|4774.5|4778.7|4769.7|0
1655802900000|2022-06-21 09:15:00|4779.6|4770.6|4767.4|4759.4|4780.6|4771.6|4767.4|4758.4|4
1655803200000|2022-06-21 09:20:00|4770.4|4761.4|4772.4|4763.4|4773.4|4764.4|4770.4|4761.4|2
1655803500000|2022-06-21 09:25:00|4773.4|4764.4|4769.4|4761.4|4775.4|4765.4|4769.4|4761.4|15
1655803800000|2022-06-21 09:30:00|4768.4|4760.4|4766.4|4756.4|4771.4|4760.4|4764.4|4756.4|11
1655804100000|2022-06-21 09:35:00|4767.4|4757.4|4771.4|4760.4|4773.4|4764.4|4767.4|4757.4|31
1655804400000|2022-06-21 09:40:00|4770.4|4759.4|4771.4|4760.4|4774.4|4760.4|4769.4|4759.4|1
1655804700000|2022-06-21 09:45:00||4759.4||4759.4||4759.4||4759.4|1
1655805000000|2022-06-21 09:50:00|4770.4|4755.4|4761.4|4749.4|4770.4|4758.4|4761.4|4749.4|4
1655805300000|2022-06-21 09:55:00|4760.4|4750.4|4760.4|4749.4|4762.4|4750.4|4755.4|4747.4|2
1655805600000|2022-06-21 10:00:00|4766.4|4750.4|4758.4|4750.4|4766.4|4753.4|4758.4|4750.4|7
1655805900000|2022-06-21 10:05:00|4763.4|4748.4|4758.4|4748.4|4763.4|4748.4|4755.4|4746.4|17
1655806200000|2022-06-21 10:10:00|4757.4|4747.4|4757.4|4747.4|4757.4|4748.4|4754.4|4745.4|5
1655806500000|2022-06-21 10:15:00|4755.4|4748.4|4760.4|4749.4|4760.4|4750.4|4755.4|4747.4|6
1655806800000|2022-06-21 10:20:00|4759.4|4748.4|4760.4|4747.4|4760.4|4750.4|4759.4|4747.4|0
1655807100000|2022-06-21 10:25:00|4758.4|4746.4|4757.4|4747.4|4761.4|4749.4|4752.4|4745.4|3
1655807400000|2022-06-21 10:30:00|4756.4|4746.4|4761.4|4752.4|4761.4|4754.4|4756.4|4746.4|6
1655807700000|2022-06-21 10:35:00|4763.4|4751.4|4759.4|4751.4|4763.4|4755.4|4756.4|4748.4|20
1655808000000|2022-06-21 10:40:00|4760.4|4750.4|4763.4|4750.4|4763.4|4750.4|4756.4|4749.4|4
1655808300000|2022-06-21 10:45:00|4762.4|4751.4|4763.4|4751.4|4763.4|4751.4|4760.4|4751.4|0
1655808600000|2022-06-21 10:50:00|4762.4||4761.4||4762.4||4761.4||0
1655808900000|2022-06-21 10:55:00|4760.4|4749.4|4759.4|4750.4|4761.4|4751.4|4755.4|4748.4|15
1655809200000|2022-06-21 11:00:00|4758.4|4749.4|4753.4|4744.4|4759.4|4750.4|4753.4|4744.4|24
1655809500000|2022-06-21 11:05:00|4752.4|4745.4|4752.4|4742.4|4752.4|4745.4|4749.4|4740.4|17
1655809800000|2022-06-21 11:10:00|4750.4|4743.4|4749.4|4740.4|4752.4|4743.4|4747.4|4740.4|34
1655810100000|2022-06-21 11:15:00|4750.4|4738.4|4750.4|4742.4|4750.4|4743.4|4747.4|4738.4|13
1655810400000|2022-06-21 11:20:00|4749.4|4741.4|4749.4|4741.4|4752.4|4744.4|4748.4|4741.4|15
1655810700000|2022-06-21 11:25:00|4748.4|4742.4|4746.4|4738.4|4750.4|4742.4|4746.4|4738.4|8
1655811000000|2022-06-21 11:30:00|4745.4|4737.4|4741.4|4734.4|4746.4|4737.4|4741.4|4734.4|28
1655811300000|2022-06-21 11:35:00|4740.4|4733.4|4742.4|4732.4|4744.4|4735.4|4739.4|4731.4|21
1655811600000|2022-06-21 11:40:00|4744.4|4729.4|4746.4|4736.4|4747.4|4738.4|4744.4|4729.4|12
1655811900000|2022-06-21 11:45:00||4737.4||4734.4||4737.4||4734.4|2
1655812200000|2022-06-21 11:50:00|4744.4|4732.4|4735.4|4726.4|4744.4|4733.4|4732.4|4723.4|18
1655812500000|2022-06-21 11:55:00|4734.4|4727.4|4735.4|4724.4|4739.4|4730.4|4733.4|4724.4|22
1655812800000|2022-06-21 12:00:00|4734.4|4725.4|4734.4|4726.4|4736.4|4727.4|4732.4|4724.4|25
1655813100000|2022-06-21 12:05:00|4736.4|4725.4|4730.4|4721.4|4736.4|4726.4|4729.4|4720.4|64
1655813400000|2022-06-21 12:10:00|4729.4|4722.4|4734.4|4724.4|4735.4|4725.4|4729.4|4721.4|12
1655813700000|2022-06-21 12:15:00|4735.4|4726.4|4735.4|4725.4|4738.4|4727.4|4731.4|4724.4|4
1655814000000|2022-06-21 12:20:00|4734.4|4726.4|4737.4|4728.4|4739.4|4730.4|4734.4|4726.4|4
1655814300000|2022-06-21 12:25:00|4738.4|4729.4|4738.4|4729.4|4740.4|4732.4|4738.4|4728.4|4
1655814600000|2022-06-21 12:30:00|4739.4|4730.4|4740.4|4731.4|4743.4|4734.4|4737.4|4730.4|2
1655814900000|2022-06-21 12:35:00|4739.4|4730.4|4740.4|4731.4|4741.4|4732.4|4739.4|4729.4|1
1655815200000|2022-06-21 12:40:00|4742.4|4730.4|4740.4|4732.4|4742.4|4732.4|4738.4|4729.4|2
1655815500000|2022-06-21 12:45:00|4739.4|4731.4|4735.4|4723.4|4744.4|4732.4|4735.4|4721.4|63
1655815800000|2022-06-21 12:50:00|4736.4|4724.4|4734.4|4724.4|4736.4|4725.4|4731.4|4721.4|8
1655816100000|2022-06-21 12:55:00|4733.4|4723.4|4730.4|4721.4|4734.4|4724.4|4728.4|4720.4|19
1655816400000|2022-06-21 13:00:00|4728.4|4720.4|4736.4|4724.4|4738.4|4727.4|4728.4|4720.4|4
1655816700000|2022-06-21 13:05:00|4735.4|4721.4|4738.4|4727.4|4738.4|4727.4|4732.4|4721.4|0
1655817000000|2022-06-21 13:10:00|4737.4|4726.4|4738.4|4729.4|4738.4|4729.4|4733.4|4721.4|0
1655817300000|2022-06-21 13:15:00|4737.4|4728.4|4737.4|4727.4|4741.4|4729.4|4734.4|4725.4|0
1655817600000|2022-06-21 13:20:00|4736.4|4726.4|4738.4|4730.4|4740.4|4731.4|4733.4|4726.4|5
1655817900000|2022-06-21 13:25:00|4737.4|4728.4|4737.4|4729.4|4741.4|4731.4|4733.4|4725.4|59
1655818200000|2022-06-21 13:30:00|4739.4|4728.4|4725.4|4715.4|4747.4|4738.4|4713.4|4705.4|361
1655818500000|2022-06-21 13:35:00|4726.4|4716.4|4722.4|4713.4|4746.4|4738.4|4720.4|4711.4|333
1655818800000|2022-06-21 13:40:00|4721.4|4711.4|4708.4|4698.4|4730.4|4719.4|4705.4|4697.4|127
1655819100000|2022-06-21 13:45:00|4707.4|4699.4|4705.4|4696.4|4711.4|4702.4|4697.4|4688.4|255
1655819400000|2022-06-21 13:50:00|4706.4|4697.4|4726.4|4714.4|4729.4|4721.4|4704.4|4691.4|54
1655819700000|2022-06-21 13:55:00|4725.4|4715.4|4757.4|4746.4|4758.4|4750.4|4722.4|4715.4|118
1655820000000|2022-06-21 14:00:00|4754.4|4745.4|4755.4|4745.4|4762.4|4754.4|4744.4|4736.4|168
1655820300000|2022-06-21 14:05:00|4754.4|4743.4|4739.4|4725.4|4761.4|4750.4|4739.4|4725.4|98
1655820600000|2022-06-21 14:10:00|4738.4|4726.4|4763.4|4752.4|4764.4|4753.4|4737.4|4725.4|28
1655820900000|2022-06-21 14:15:00|4761.4|4753.4|4766.4|4758.4|4767.4|4758.4|4750.4|4740.4|32
1655821200000|2022-06-21 14:20:00|4765.4|4757.4|4763.4|4753.4|4766.4|4758.4|4759.4|4750.4|42
1655821500000|2022-06-21 14:25:00|4762.4|4754.4|4743.4|4733.4|4763.4|4756.4|4741.4|4733.4|19
1655821800000|2022-06-21 14:30:00|4746.4|4734.4|4745.4|4730.4|4761.4|4751.4|4744.4|4726.4|12
1655822100000|2022-06-21 14:35:00|4744.4|4731.4|4751.4|4738.4|4755.4|4745.4|4741.4|4729.4|28
1655822400000|2022-06-21 14:40:00|4752.4|4739.4|4756.4|4745.4|4764.4|4755.4|4752.4|4739.4|37
1655822700000|2022-06-21 14:45:00|4755.4|4744.4|4761.4|4749.4|4761.4|4750.4|4755.4|4743.4|7
1655823000000|2022-06-21 14:50:00|4760.4|4750.4|4763.4|4754.4|4771.4|4760.4|4760.4|4750.4|49
1655823300000|2022-06-21 14:55:00|4764.4|4755.4|4765.4|4756.4|4769.4|4759.4|4763.4|4753.4|4
1655823600000|2022-06-21 15:00:00|4764.4|4755.4|4773.4|4763.4|4774.4|4764.4|4763.4|4753.4|16
1655823900000|2022-06-21 15:05:00|4774.4|4762.4|4765.4|4754.4|4778.4|4769.4|4760.4|4752.4|119
1655824200000|2022-06-21 15:10:00|4769.4|4755.4|4767.4|4755.4|4769.4|4756.4|4756.4|4747.4|21
1655824500000|2022-06-21 15:15:00|4766.4|4754.4|4766.4|4753.4|4769.4|4756.4|4758.4|4749.4|4
1655824800000|2022-06-21 15:20:00|4767.4|4752.4|4756.4|4746.4|4767.4|4753.4|4755.4|4742.4|2
1655825100000|2022-06-21 15:25:00|4757.4|4747.4|4761.4|4751.4|4765.4|4754.4|4756.4|4744.4|9
1655825400000|2022-06-21 15:30:00|4760.4|4750.4|4758.4|4746.4|4761.4|4754.4|4757.4|4746.4|6
1655825700000|2022-06-21 15:35:00|4757.4|4744.4|4737.4|4728.4|4760.4|4746.4|4736.4|4728.4|28
1655826000000|2022-06-21 15:40:00|4738.4|4729.4|4743.4|4733.4|4746.4|4738.4|4734.4|4725.4|7
1655826300000|2022-06-21 15:45:00|4742.4|4731.4|4742.4|4731.4|4744.4|4735.4|4736.4|4725.4|3
1655826600000|2022-06-21 15:50:00|4741.4|4729.4|4736.4|4726.4|4742.4|4733.4|4732.4|4723.4|56
1655826900000|2022-06-21 15:55:00|4735.4|4725.4|4730.4|4722.4|4738.4|4729.4|4730.4|4722.4|17
1655827200000|2022-06-21 16:00:00|4731.4|4721.4|4736.4|4723.4|4743.4|4730.4|4729.4|4720.4|19
1655827500000|2022-06-21 16:05:00|4737.4|4724.4|4732.4|4722.4|4740.4|4727.4|4732.4|4722.4|2
1655827800000|2022-06-21 16:10:00|4733.4|4723.4|4737.4|4725.4|4738.4|4726.4|4728.4|4719.4|5
1655828100000|2022-06-21 16:15:00|4736.4|4724.4|4740.4|4727.4|4740.4|4728.4|4733.4|4723.4|2
1655828400000|2022-06-21 16:20:00|4743.4|4728.4|4740.4|4727.4|4744.4|4729.4|4734.4|4723.4|4
1655828700000|2022-06-21 16:25:00|4741.4|4729.4|4735.4|4725.4|4742.4|4729.4|4735.4|4723.4|1
1655829000000|2022-06-21 16:30:00|4738.4|4726.4|4740.4|4729.4|4742.4|4729.4|4733.4|4723.4|4
1655829300000|2022-06-21 16:35:00|4739.4|4730.4|4742.4|4733.4|4744.4|4733.4|4739.4|4729.4|18
1655829600000|2022-06-21 16:40:00|4744.4|4734.4|4744.4|4734.4|4744.4|4736.4|4742.4|4730.4|23
1655829900000|2022-06-21 16:45:00|4743.4|4735.4|4743.4|4734.4|4745.4|4737.4|4742.4|4733.4|15
1655830200000|2022-06-21 16:50:00|4745.4|4735.4|4749.4|4739.4|4751.4|4740.4|4744.4|4735.4|9
1655830500000|2022-06-21 16:55:00|4748.4|4740.4|4750.4|4741.4|4753.4|4743.4|4747.4|4738.4|10
1655830800000|2022-06-21 17:00:00|4749.4|4740.4|4746.4|4736.4|4751.4|4740.4|4741.4|4733.4|20
1655831100000|2022-06-21 17:05:00|4745.4|4735.4|4742.4|4732.4|4749.4|4736.4|4738.4|4730.4|12
1655831400000|2022-06-21 17:10:00|4744.4|4731.4|4749.4|4738.4|4753.4|4743.4|4742.4|4731.4|21
1655831700000|2022-06-21 17:15:00|4750.4|4737.4|4749.4|4738.4|4752.4|4742.4|4747.4|4737.4|5
1655832000000|2022-06-21 17:20:00|4750.4|4737.4|4748.4|4739.4|4751.4|4740.4|4745.4|4736.4|2
1655832300000|2022-06-21 17:25:00|4747.4|4737.4|4740.4|4731.4|4749.4|4737.4|4739.4|4730.4|9
1655832600000|2022-06-21 17:30:00|4741.4|4732.4|4749.4|4739.4|4749.4|4740.4|4740.4|4730.4|13
1655832900000|2022-06-21 17:35:00|4748.4|4737.4|4739.4|4730.4|4748.4|4738.4|4739.4|4730.4|6
1655833200000|2022-06-21 17:40:00|4738.4|4726.4|4739.4|4730.4|4740.4|4730.4|4736.4|4725.4|3
1655833500000|2022-06-21 17:45:00|4742.4|4731.4|4749.4|4739.4|4749.4|4740.4|4739.4|4728.4|10
1655833800000|2022-06-21 17:50:00|4748.4|4738.4|4747.4|4738.4|4750.4|4741.4|4745.4|4735.4|3
1655834100000|2022-06-21 17:55:00|4748.4|4735.4|4747.4|4739.4|4749.4|4740.4|4744.4|4733.4|4
1655834400000|2022-06-21 18:00:00|4745.4|4736.4|4744.4|4733.4|4747.4|4736.4|4740.4|4733.4|6
1655834700000|2022-06-21 18:05:00|4745.4|4734.4|4749.4|4737.4|4750.4|4741.4|4744.4|4733.4|3
1655835000000|2022-06-21 18:10:00|4750.4|4738.4|4744.4|4733.4|4750.4|4739.4|4743.4|4733.4|0
1655835300000|2022-06-21 18:15:00|4743.4|4734.4|4749.4|4739.4|4752.4|4742.4|4743.4|4733.4|2
1655835600000|2022-06-21 18:20:00|4750.4|4740.4|4751.4|4741.4|4756.4|4747.4|4748.4|4740.4|13
1655835900000|2022-06-21 18:25:00|4750.4|4740.4|4748.4|4737.4|4751.4|4741.4|4745.4|4735.4|1
1655836200000|2022-06-21 18:30:00|4749.4|4739.4|4754.4|4741.4|4757.4|4741.4|4747.4|4738.4|0
1655836500000|2022-06-21 18:35:00|4753.4|4740.4|4747.4|4738.4|4754.4|4741.4|4747.4|4736.4|1
1655836800000|2022-06-21 18:40:00|4749.4|4736.4|4756.4|4745.4|4756.4|4746.4|4749.4|4736.4|4
1655837100000|2022-06-21 18:45:00|4755.4|4740.4|4751.4|4739.4|4756.4|4743.4|4749.4|4739.4|1
1655837400000|2022-06-21 18:50:00|4750.4|4740.4|4759.4|4744.4|4759.4|4749.4|4747.4|4739.4|8
1655837700000|2022-06-21 18:55:00|4760.4|4749.4|4755.7|4746.7|4762.4|4750.9|4755.4|4739.4|14
1655838000000|2022-06-21 19:00:00|4755.8|4746.8|4760.8|4751.8|4761.7|4752.7|4755.2|4746.2|0
1655838300000|2022-06-21 19:05:00|4760.9|4751.9|4762.7|4753.7|4763.7|4754.7|4759.6|4750.6|0
1655838600000|2022-06-21 19:10:00|4762.8|4753.8|4769.1|4760.1|4770.8|4761.8|4762.8|4753.8|0
1655838900000|2022-06-21 19:15:00|4769.2|4760.2|4767.8|4758.8|4769.6|4760.6|4766|4757|0
1655839200000|2022-06-21 19:20:00|4767.7|4758.7|4767.8|4758.8|4770|4761|4765.2|4756.2|0
1655839500000|2022-06-21 19:25:00|4767.7|4758.7|4766.4|4757.4|4767.8|4758.8|4762.3|4753.3|0
1655839800000|2022-06-21 19:30:00|4766.5|4757.5|4762.9|4753.9|4767.2|4758.2|4762.2|4753.2|0
1655840100000|2022-06-21 19:35:00|4762.8|4753.8|4761.5|4752.5|4762.9|4753.9|4757.2|4748.2|0
1655840400000|2022-06-21 19:40:00|4761.4|4752.4|4762|4753|4763|4754|4758.7|4749.7|0
1655840700000|2022-06-21 19:45:00|4762.1|4753.1|4760.8|4751.8|4763.4|4754.4|4760.3|4751.3|0
1655841000000|2022-06-21 19:50:00|4761.6|4752.6|4760.8|4751.8|4765.1|4756.1|4759.1|4750.1|0
1655841300000|2022-06-21 19:55:00|4760.7|4751.7|4756.2|4747.2|4760.7|4751.7|4750.4|4741.4|0
1655841600000|2022-06-21 20:00:00|4755.2|4746.2|4752|4743|4755.5|4746.5|4749.7|4740.7|0
1655841900000|2022-06-21 20:05:00|4752.4|4743.4|4753.2|4744.2|4756.6|4747.6|4751.7|4742.7|0
1655842200000|2022-06-21 20:10:00|4752.9|4743.9|4754.5|4745.5|4756.4|4747.4|4751.7|4742.7|0
1655842500000|2022-06-21 20:15:00|4755.2|4746.2|4756.4|4747.4|4757.2|4748.2|4755.2|4746.2|0
1655842800000|2022-06-21 20:20:00|4756.2|4747.2|4758.7|4749.7|4759.9|4750.9|4756|4747|0
1655843100000|2022-06-21 20:25:00|4758.4|4749.4|4758.6|4749.6|4758.7|4749.7|4757.6|4748.6|0
1655843400000|2022-06-21 20:30:00|4758.3|4749.3|4759.7|4750.7|4760.1|4751.1|4757.8|4748.8|0
1655843700000|2022-06-21 20:35:00|4759.4|4750.4|4759.7|4750.7|4761.3|4752.3|4759.4|4750.4|0
1655844000000|2022-06-21 20:40:00|4759.6|4750.6|4759.5|4750.5|4760.1|4751.1|4758.2|4749.2|0
1655844300000|2022-06-21 20:45:00|4759.9|4750.9|4760.3|4751.3|4760.7|4751.7|4759.3|4750.3|0
1655844600000|2022-06-21 20:50:00|4760.6|4751.6|4759.9|4750.9|4761.1|4752.1|4759.5|4750.5|0
1655844900000|2022-06-21 20:55:00|4759.6|4750.6|4758.1|4749.1|4759.7|4750.7|4757.6|4748.6|0
1655845200000|2022-06-21 21:00:00|4757.8|4748.8|4757.8|4748.8|4758.1|4749.1|4757.7|4748.7|0
1655845500000|2022-06-21 21:05:00|4757.9|4748.9|4757.6|4748.6|4757.9|4748.9|4757.4|4748.4|0
1655845800000|2022-06-21 21:10:00|4757.5|4748.5|4757.3|4748.3|4757.6|4748.6|4757.2|4748.2|0
1655846100000|2022-06-21 21:15:00|4757.4|4748.4|4758.6|4749.6|4759.5|4750.5|4757.4|4748.4|0
1655846400000|2022-06-21 21:20:00|4758.8|4749.8|4757.1|4748.1|4759.1|4750.1|4756.6|4747.6|0
1655846700000|2022-06-21 21:25:00|4757|4748|4757.7|4748.7|4757.8|4748.8|4757|4748|0
1655847000000|2022-06-21 21:30:00|4757.6|4748.6|4756.8|4747.8|4758.5|4749.5|4756.5|4747.5|0
1655847300000|2022-06-21 21:35:00|4756.9|4747.9|4756.7|4747.7|4756.9|4747.9|4756.6|4747.6|0
1655847600000|2022-06-21 21:40:00|4756.8|4747.8|4757.1|4748.1|4757.2|4748.2|4756.6|4747.6|0
1655847900000|2022-06-21 21:45:00|4757.2|4748.2|4758.3|4749.3|4758.3|4749.3|4757.2|4748.2|0
1655848200000|2022-06-21 21:50:00|4758.6|4749.6|4758.4|4749.4|4758.6|4749.6|4758.1|4749.1|0
1655848500000|2022-06-21 21:55:00|4757.7|4748.7|4757.4|4748.4|4758.1|4749.1|4756|4747|0
1655848800000|2022-06-21 22:00:00|4755.3|4746.3|4747.6|4738.6|4756.2|4747.2|4747.6|4738.6|0
1655849100000|2022-06-21 22:05:00|4748|4739|4749.4|4740.4|4750.7|4741.7|4745.9|4736.9|0
1655849400000|2022-06-21 22:10:00|4749.7|4740.7|4750.2|4741.2|4750.2|4741.2|4747.8|4738.8|0
1655849700000|2022-06-21 22:15:00|4749.8|4740.8|4749|4740|4750|4741|4747.7|4738.7|0
1655850000000|2022-06-21 22:20:00|4748.7|4739.7|4752.2|4743.2|4752.9|4743.9|4747.5|4738.5|0
1655850300000|2022-06-21 22:25:00|4752.5|4743.5|4751.4|4742.4|4752.5|4743.5|4750.6|4741.6|0
1655850600000|2022-06-21 22:30:00|4751.2|4742.2|4749.9|4740.9|4751.2|4742.2|4748.7|4739.7|0
1655850900000|2022-06-21 22:35:00|4750.9|4741.9|4747.9|4738.9|4751|4742|4747|4738|0
1655851200000|2022-06-21 22:40:00|4747.6|4738.6|4751.1|4742.1|4751.1|4742.1|4747.6|4738.6|0
1655851500000|2022-06-21 22:45:00|4750.9|4741.9|4750.4|4741.4|4752.2|4743.2|4750.3|4741.3|0
1655851800000|2022-06-21 22:50:00|4750.7|4741.7|4750.4|4741.4|4751.5|4742.5|4750|4741|0
1655852100000|2022-06-21 22:55:00|4750.5|4741.5|4753|4744|4753|4744|4749.6|4740.6|0
1655852400000|2022-06-21 23:00:00|4752.9|4743.9|4750.4|4741.4|4753|4744|4748.9|4739.9|0
1655852700000|2022-06-21 23:05:00|4750|4741|4748.1|4739.1|4750.8|4741.8|4748.1|4739.1|0
1655853000000|2022-06-21 23:10:00|4747.9|4738.9|4746.9|4737.9|4748.5|4739.5|4746.2|4737.2|0
1655853300000|2022-06-21 23:15:00|4747.3|4738.3|4744.6|4735.6|4747.3|4738.3|4744.3|4735.3|0
1655853600000|2022-06-21 23:20:00|4744.3|4735.3|4745.9|4736.9|4745.9|4736.9|4743.7|4734.7|0
1655853900000|2022-06-21 23:25:00|4745.7|4736.7|4745.5|4736.5|4747|4738|4745.1|4736.1|0
1655854200000|2022-06-21 23:30:00|4745.6|4736.6|4749.7|4740.7|4749.7|4740.7|4745.1|4736.1|0
1655854500000|2022-06-21 23:35:00|4749.8|4740.8|4749.3|4740.3|4749.9|4740.9|4747.8|4738.8|0
1655854800000|2022-06-21 23:40:00|4749.5|4740.5|4747.2|4738.2|4749.7|4740.7|4746.2|4737.2|0
1655855100000|2022-06-21 23:45:00|4747.4|4738.4|4749.7|4740.7|4750.1|4741.1|4746.6|4737.6|0
1655855400000|2022-06-21 23:50:00|4749.9|4740.9|4751.3|4742.3|4752|4743|4749.7|4740.7|0
1655855700000|2022-06-21 23:55:00|4751.4|4742.4|4751.6|4742.6|4752|4743|4750.9|4741.9|0
1655856000000|2022-06-22 00:00:00|4752|4743|4746.7|4737.7|4752.8|4743.8|4746.3|4737.3|0
1655856300000|2022-06-22 00:05:00|4746.4|4737.4|4740|4731|4747.1|4738.1|4739.1|4730.1|0
1655856600000|2022-06-22 00:10:00|4740.2|4731.2|4734.9|4725.9|4740.8|4731.8|4732.8|4723.8|0
1655856900000|2022-06-22 00:15:00|4735|4726|4736.5|4727.5|4738.3|4729.3|4732.3|4723.3|0
1655857200000|2022-06-22 00:20:00|4736.8|4727.8|4734|4725|4740.4|4731.4|4734|4725|0
1655857500000|2022-06-22 00:25:00|4734.3|4725.3|4738.2|4729.2|4739.6|4730.6|4734.3|4725.3|0
1655857800000|2022-06-22 00:30:00|4738.3|4729.3|4732.6|4723.6|4739.4|4730.4|4732.4|4723.4|0
1655858100000|2022-06-22 00:35:00|4732.8|4723.8|4734.8|4725.8|4737.4|4728.4|4732.8|4723.8|0
1655858400000|2022-06-22 00:40:00|4734.6|4725.6|4735.9|4726.9|4736.1|4727.1|4734.2|4725.2|0
1655858700000|2022-06-22 00:45:00|4736.1|4727.1|4732.8|4723.8|4736.1|4727.1|4732.5|4723.5|0
1655859000000|2022-06-22 00:50:00|4732.5|4723.5|4732.5|4723.5|4733.5|4724.5|4730.6|4721.6|0
1655859300000|2022-06-22 00:55:00|4732.7|4723.7|4734.4|4725.4|4734.8|4725.8|4732.2|4723.2|0
1655859600000|2022-06-22 01:00:00|4734.6|4725.6|4732|4723|4734.6|4725.6|4730.7|4721.7|0
1655859900000|2022-06-22 01:05:00|4732.3|4723.3|4735.4|4726.4|4735.8|4726.8|4732.3|4723.3|0
1655860200000|2022-06-22 01:10:00|4735.6|4726.6|4735.8|4726.8|4737.4|4728.4|4734.4|4725.4|0
1655860500000|2022-06-22 01:15:00|4736|4727|4742.4|4738.4|4749.4|4745.4|4727.4|4723.4|186
1655860800000|2022-06-22 01:20:00|4742.9|4738.9|4745.4|4741.4|4750.9|4746.9|4740.4|4736.4|246
1655861100000|2022-06-22 01:25:00|4745.9|4741.9|4740.9|4736.9|4747.4|4743.4|4739.9|4735.9|390
1655861400000|2022-06-22 01:30:00|4739.9|4735.9|4738.5|4734.5|4759.9|4755.9|4734|4730|1675
1655861700000|2022-06-22 01:35:00|4738|4734|4724.5|4720.5|4740|4736|4718|4714|1313
1655862000000|2022-06-22 01:40:00|4725|4721|4696|4692|4732|4728|4696|4692|1304
1655862300000|2022-06-22 01:45:00|4695.5|4691.5|4725.5|4721.5|4728|4724|4694.5|4690.5|915
1655862600000|2022-06-22 01:50:00|4725|4721|4709|4705|4728|4724|4699.5|4695.5|1241
1655862900000|2022-06-22 01:55:00|4709.5|4705.5|4724|4720|4725|4721|4707|4703|892
1655863200000|2022-06-22 02:00:00|4724.5|4720.5|4718|4714|4733|4729|4716|4712|804
1655863500000|2022-06-22 02:05:00|4718.5|4714.5|4709.5|4705.5|4725|4721|4706|4702|679
1655863800000|2022-06-22 02:10:00|4710|4706|4713|4709|4725|4721|4706.5|4702.5|577
1655864100000|2022-06-22 02:15:00|4713.5|4709.5|4696.5|4692.5|4713.5|4709.5|4696|4692|787
1655864400000|2022-06-22 02:20:00|4697|4693|4708|4704|4708.5|4704.5|4692|4688|678
1655864700000|2022-06-22 02:25:00|4707.5|4703.5|4707|4703|4713.5|4709.5|4700.5|4696.5|428
1655865000000|2022-06-22 02:30:00|4707.5|4703.5|4707.5|4703.5|4712|4708|4703|4699|435
1655865300000|2022-06-22 02:35:00|4708|4704|4679|4675|4711.5|4707.5|4679|4675|1013
1655865600000|2022-06-22 02:40:00|4678|4674|4682|4678|4683.5|4679.5|4670|4666|839
1655865900000|2022-06-22 02:45:00|4683|4679|4677|4673|4689|4685|4676.5|4672.5|606
1655866200000|2022-06-22 02:50:00|4676.5|4672.5|4671.5|4667.5|4679|4675|4664.5|4660.5|943
1655866500000|2022-06-22 02:55:00|4671|4667|4656.5|4652.5|4672|4668|4656.5|4652.5|800
1655866800000|2022-06-22 03:00:00|4657|4653|4653|4649|4663.5|4659.5|4652.5|4648.5|923
1655867100000|2022-06-22 03:05:00|4652.5|4648.5|4650|4646|4655|4651|4643|4639|6780
1655867400000|2022-06-22 03:10:00|4650.5|4646.5|4660|4656|4661|4657|4648|4644|634
1655867700000|2022-06-22 03:15:00|4659.5|4655.5|4648|4644|4668|4664|4648|4644|646
1655868000000|2022-06-22 03:20:00|4647|4643|4645.5|4641.5|4647.5|4643.5|4636|4632|909
1655868300000|2022-06-22 03:25:00|4646|4642|4653|4649|4657|4653|4645.5|4641.5|699
1655868600000|2022-06-22 03:30:00|4652.5|4648.5|4640|4636|4653|4649|4640|4636|410
1655868900000|2022-06-22 03:35:00|4639.5|4635.5|4638|4634|4645|4641|4631|4627|562
1655869200000|2022-06-22 03:40:00|4639|4635|4645.5|4641.5|4648|4644|4637|4633|290
1655869500000|2022-06-22 03:45:00|4646.5|4642.5|4642|4638|4647.5|4643.5|4642|4638|339
1655869800000|2022-06-22 03:50:00|4643|4639|4642|4638|4646.5|4642.5|4640|4636|305
1655870100000|2022-06-22 03:55:00|4641.5|4637.5|4647|4643|4647|4643|4637|4633|258
1655870400000|2022-06-22 04:00:00|4645|4636|4643.5|4634.5|4645|4636|4643.4|4634.4|1
1655870700000|2022-06-22 04:05:00|4643.6|4634.6|4644.3|4635.3|4645.3|4636.3|4643.1|4634.1|0
1655871000000|2022-06-22 04:10:00|4644.5|4635.5|4641.9|4632.9|4644.8|4635.8|4639.1|4630.1|0
1655871300000|2022-06-22 04:15:00|4641.7|4632.7|4641.8|4632.8|4642.5|4633.5|4640.9|4631.9|0
1655871600000|2022-06-22 04:20:00|4641.9|4632.9|4643.3|4634.3|4644.7|4635.7|4640.8|4631.8|0
1655871900000|2022-06-22 04:25:00|4643.5|4634.5|4645|4636|4646|4637|4642.9|4633.9|0
1655872200000|2022-06-22 04:30:00|4644.6|4635.6|4647.5|4638.5|4647.5|4638.5|4644.6|4635.6|0
1655872500000|2022-06-22 04:35:00|4647.4|4638.4|4647.5|4638.5|4647.9|4638.9|4646.3|4637.3|0
1655872800000|2022-06-22 04:40:00|4647.3|4638.3|4648.4|4639.4|4648.6|4639.6|4647.1|4638.1|0
1655873100000|2022-06-22 04:45:00|4648.2|4639.2|4650.2|4641.2|4650.9|4641.9|4647.9|4638.9|0
1655873400000|2022-06-22 04:50:00|4650.7|4641.7|4648.2|4639.2|4651.2|4642.2|4647.5|4638.5|0
1655873700000|2022-06-22 04:55:00|4648.6|4639.6|4651.8|4642.8|4651.8|4642.8|4648.4|4639.4|0
1655874000000|2022-06-22 05:00:00|4651.9|4642.9|4650|4646|4660.5|4656.5|4635|4631|781
1655874300000|2022-06-22 05:05:00|4651|4647|4661|4657|4664|4660|4649|4645|541
1655874600000|2022-06-22 05:10:00|4661.5|4657.5|4655|4651|4668|4664|4654.5|4650.5|951
1655874900000|2022-06-22 05:15:00|4654|4650|4659|4655|4660|4656|4649|4645|473
1655875200000|2022-06-22 05:20:00|4658|4654|4666|4662|4669|4665|4650|4646|505
1655875500000|2022-06-22 05:25:00|4666.5|4662.5|4662|4658|4667|4663|4659|4655|433
1655875800000|2022-06-22 05:30:00|4661|4657|4651|4647|4663|4659|4651|4647|449
1655876100000|2022-06-22 05:35:00|4650.5|4646.5|4650.5|4646.5|4653.5|4649.5|4638.5|4634.5|766
1655876400000|2022-06-22 05:40:00|4651|4647|4647|4643|4654|4650|4644|4640|398
1655876700000|2022-06-22 05:45:00|4647.5|4643.5|4641.5|4637.5|4650.5|4646.5|4638.5|4634.5|342
1655877000000|2022-06-22 05:50:00|4641|4637|4631.5|4627.5|4642|4638|4631|4627|749
1655877300000|2022-06-22 05:55:00|4632|4628|4637|4633|4639|4635|4628|4624|642
1655877600000|2022-06-22 06:00:00|4636.5|4632.5|4629|4625|4643|4639|4629|4625|470
1655877900000|2022-06-22 06:05:00|4629.5|4625.5|4631|4627|4638.5|4634.5|4628.5|4624.5|507
1655878200000|2022-06-22 06:10:00|4630.5|4626.5|4624|4620|4636|4632|4622.5|4618.5|507
1655878500000|2022-06-22 06:15:00|4625|4621|4606.5|4602.5|4628|4624|4604|4600|883
1655878800000|2022-06-22 06:20:00|4606|4602|4604|4600|4613|4609|4602|4598|794
1655879100000|2022-06-22 06:25:00|4603.5|4599.5|4595|4591|4604|4600|4591|4587|1161
1655879400000|2022-06-22 06:30:00|4595.5|4591.5|4584.5|4580.5|4597|4593|4582.5|4578.5|1552
1655879700000|2022-06-22 06:35:00|4585|4581|4589|4585|4593|4589|4582|4578|793
1655880000000|2022-06-22 06:40:00|4589.5|4585.5|4592|4588|4594|4590|4587|4583|726
1655880300000|2022-06-22 06:45:00|4591.5|4587.5|4594.5|4590.5|4598.5|4594.5|4589.5|4585.5|707
1655880600000|2022-06-22 06:50:00|4595|4591|4587|4583|4597.5|4593.5|4586|4582|641
1655880900000|2022-06-22 06:55:00|4587.5|4583.5|4593|4589|4597|4593|4587.5|4583.5|884
1655881200000|2022-06-22 07:00:00|4594|4590|4595.5|4591.5|4596.5|4592.5|4587|4583|779
1655881500000|2022-06-22 07:05:00|4595|4591|4571.5|4567.5|4597|4593|4567|4563|2322
1655881800000|2022-06-22 07:10:00|4572|4568|4577|4573|4578|4574|4561|4557|1384
1655882100000|2022-06-22 07:15:00|4577.5|4573.5|4570.5|4566.5|4580|4576|4570|4566|2472
1655882400000|2022-06-22 07:20:00|4570|4566|4571|4567|4571.5|4567.5|4564|4560|919
1655882700000|2022-06-22 07:25:00|4571.5|4567.5|4565|4561|4577|4573|4564|4560|687
1655883000000|2022-06-22 07:30:00|4566|4562|4575|4571|4578|4574|4561|4557|964
1655883300000|2022-06-22 07:35:00|4576.5|4572.5|4567.5|4563.5|4586.5|4582.5|4566.5|4562.5|1032
1655883600000|2022-06-22 07:40:00|4567|4563|4572|4568|4580|4576|4567|4563|915
1655883900000|2022-06-22 07:45:00|4571.5|4567.5|4569|4565|4576|4572|4567|4563|1022
1655884200000|2022-06-22 07:50:00|4568.5|4564.5|4562|4558|4571.5|4567.5|4560|4556|1394
1655884500000|2022-06-22 07:55:00|4561|4557|4567|4563|4568.5|4564.5|4559|4555|1148
1655884800000|2022-06-22 08:00:00|4567.5|4563.5|4563.5|4559.5|4567.5|4563.5|4560.5|4556.5|884
1655885100000|2022-06-22 08:05:00|4563|4559|4555|4551|4564|4560|4548|4544|1199
1655885400000|2022-06-22 08:10:00|4556|4552|4558.5|4554.5|4562.5|4558.5|4553|4549|760
1655885700000|2022-06-22 08:15:00|4558|4554|4555.5|4551.5|4560|4556|4547|4543|875
1655886000000|2022-06-22 08:20:00|4555|4551|4555|4551|4560|4556|4553|4549|761
1655886300000|2022-06-22 08:25:00|4556|4552|4562.5|4558.5|4563.5|4559.5|4554|4550|602
1655886600000|2022-06-22 08:30:00|4564.2|4555.2|4570.7|4561.7|4572.7|4563.7|4562.8|4553.8|0
1655886900000|2022-06-22 08:35:00|4571|4562|4571.7|4562.7|4576.3|4567.3|4568.8|4559.8|0
1655887200000|2022-06-22 08:40:00|4571.9|4562.9|4568.4|4559.4|4572.9|4563.9|4566.7|4557.7|0
1655887500000|2022-06-22 08:45:00|4568.2|4559.2|4564.3|4555.3|4569.1|4560.1|4563.5|4554.5|0
1655887800000|2022-06-22 08:50:00|4564.5|4555.5|4570.9|4561.9|4571.2|4562.2|4564|4555|0
1655888100000|2022-06-22 08:55:00|4571.1|4562.1|4572.8|4563.8|4573.3|4564.3|4569.5|4560.5|0
1655888400000|2022-06-22 09:00:00|4573|4564|4576.1|4567.1|4578.3|4569.3|4572.1|4563.1|0
1655888700000|2022-06-22 09:05:00|4575.8|4566.8|4574.7|4565.7|4577.2|4568.2|4573.3|4564.3|0
1655889000000|2022-06-22 09:10:00|4574.8|4565.8|4572.7|4563.7|4575.3|4566.3|4571.3|4562.3|0
1655889300000|2022-06-22 09:15:00|4580.5|4565.5|4592.5|4583.5|4596.5|4583.5|4571.5|4559.5|69
1655889600000|2022-06-22 09:20:00|4593.5|4584.5|4592.5|4582.5|4593.5|4585.5|4589.5|4579.5|68
1655889900000|2022-06-22 09:25:00|4590.5|4581.5|4599.5|4587.5|4600.5|4587.5|4589.5|4580.5|78
1655890200000|2022-06-22 09:30:00|4600.5|4586.5|4597.5|4586.5|4600.5|4586.5|4597.5|4586.5|0
1655890500000|2022-06-22 09:35:00|4598.5|4584.5|4602.5|4588.5|4603.5|4595.5|4598.5|4584.5|31
1655890800000|2022-06-22 09:40:00|4601.5|4591.5|4613.5|4604.5|4614.5|4605.5|4600.5|4590.5|52
1655891100000|2022-06-22 09:45:00|4610.5|4599.5|4604.5|4591.5|4614.5|4600.5|4602.5|4588.5|73
1655891400000|2022-06-22 09:50:00|4605.5|4594.5|4606.5|4596.5|4608.5|4598.5|4601.5|4591.5|40
1655891700000|2022-06-22 09:55:00|4605.5|4595.5|4603.5|4591.5|4606.5|4598.5|4602.5|4591.5|3
1655892000000|2022-06-22 10:00:00|4602.5|4587.5|4604.5|4592.5|4606.5|4592.5|4597.5|4587.5|6
1655892300000|2022-06-22 10:05:00|4605.5|4598.5|4606.5|4599.5|4606.5|4599.5|4603.5|4592.5|5
1655892600000|2022-06-22 10:10:00|4605.5|4598.5|4600.5|4590.5|4611.5|4600.5|4600.5|4589.5|32
1655892900000|2022-06-22 10:15:00|4602.5|4591.5|4597.5|4579.5|4602.5|4593.5|4596.5|4579.5|37
1655893200000|2022-06-22 10:20:00|4595.5|4580.5|4595.5|4587.5|4600.5|4588.5|4590.5|4578.5|21
1655893500000|2022-06-22 10:25:00|4597.5|4588.5|4599.5|4587.5|4600.5|4593.5|4592.5|4582.5|28
1655893800000|2022-06-22 10:30:00|4602.5|4588.5|4598.5|4589.5|4604.5|4589.5|4598.5|4588.5|1
1655894100000|2022-06-22 10:35:00|4599.5|4590.5|4594.5|4586.5|4601.5|4592.5|4592.5|4585.5|14
1655894400000|2022-06-22 10:40:00|4595.5|4587.5|4591.5|4582.5|4595.5|4587.5|4590.5|4582.5|2
1655894700000|2022-06-22 10:45:00|4590.5|4584.5|4596.5|4587.5|4597.5|4588.5|4590.5|4582.5|2
1655895000000|2022-06-22 10:50:00|4597.5|4588.5|4598.5|4588.5|4602.5|4595.5|4597.5|4586.5|12
1655895300000|2022-06-22 10:55:00|4596.5|4587.5|4595.5|4581.5|4596.5|4588.5|4592.5|4581.5|5
1655895600000|2022-06-22 11:00:00|4594.5|4582.5|4593.5|4581.5|4600.5|4592.5|4588.5|4580.5|85
1655895900000|2022-06-22 11:05:00|4587.5|4582.5|4579.5|4569.5|4591.5|4582.5|4576.5|4563.5|116
1655896200000|2022-06-22 11:10:00|4578.5|4568.5|4581.5|4571.5|4589.5|4579.5|4578.5|4568.5|15
1655896500000|2022-06-22 11:15:00|4583.5|4572.5|4591.5|4577.5|4591.5|4579.5|4583.5|4572.5|4
1655896800000|2022-06-22 11:20:00|4593.5|4578.5|4587.5|4578.5|4593.5|4579.5|4587.5|4577.5|0
1655897100000|2022-06-22 11:25:00|4588.5|4577.5|4597.5|4588.5|4597.5|4588.5|4585.5|4574.5|25
1655897400000|2022-06-22 11:30:00|4598.5|4590.5|4594.5|4585.5|4599.5|4590.5|4593.5|4582.5|13
1655897700000|2022-06-22 11:35:00|4596.5|4586.5|4596.5|4585.5|4596.5|4588.5|4593.5|4584.5|4
1655898000000|2022-06-22 11:40:00|4595.5|4584.5|4590.5|4580.5|4595.5|4586.5|4590.5|4580.5|5
1655898300000|2022-06-22 11:45:00|4589.5|4581.5|4586.5|4576.5|4589.5|4581.5|4586.5|4575.5|4
1655898600000|2022-06-22 11:50:00|4583.5|4577.5|4586.5|4575.5|4586.5|4577.5|4583.5|4575.5|4
1655898900000|2022-06-22 11:55:00|4585.5|4576.5|4582.5|4573.5|4585.5|4578.5|4582.5|4573.5|10
1655899200000|2022-06-22 12:00:00|4581.5|4575.5|4580.5|4571.5|4582.5|4575.5|4578.5|4570.5|13
1655899500000|2022-06-22 12:05:00|4578.5|4570.5|4576.5|4567.5|4581.5|4572.5|4575.5|4566.5|16
1655899800000|2022-06-22 12:10:00|4575.5|4568.5|4578.5|4566.5|4580.5|4571.5|4574.5|4565.5|8
1655900100000|2022-06-22 12:15:00|4579.5|4567.5|4574.5|4564.5|4579.5|4568.5|4572.5|4564.5|1
1655900400000|2022-06-22 12:20:00|4573.5|4565.5|4574.5|4565.5|4574.5|4565.5|4571.5|4563.5|4
1655900700000|2022-06-22 12:25:00|4576.5|4564.5|4580.5|4569.5|4582.5|4569.5|4576.5|4564.5|2
1655901000000|2022-06-22 12:30:00|4581.5|4567.5|4574.5|4564.5|4582.5|4572.5|4572.5|4563.5|63
1655901300000|2022-06-22 12:35:00|4573.5|4563.5|4569.5|4559.5|4575.5|4565.5|4567.5|4555.5|38
1655901600000|2022-06-22 12:40:00|4568.5|4560.5|4571.5|4561.5|4571.5|4561.5|4567.5|4558.5|1
1655901900000|2022-06-22 12:45:00|4570.5|4562.5|4573.5|4560.5|4573.5|4563.5|4570.5|4559.5|2
1655902200000|2022-06-22 12:50:00|4572.5|4559.5|4576.5|4567.5|4579.5|4568.5|4569.5|4559.5|2
1655902500000|2022-06-22 12:55:00|4577.5|4568.5|4581.5|4569.5|4581.5|4572.5|4574.5|4564.5|15
1655902800000|2022-06-22 13:00:00|4582.5|4568.5|4582.5|4569.5|4583.5|4572.5|4578.5|4568.5|1
1655903100000|2022-06-22 13:05:00|4581.5|4570.5|4583.5|4570.5|4583.5|4570.5|4579.5|4569.5|0
1655903400000|2022-06-22 13:10:00|4582.5|4571.5|4589.5|4578.5|4589.5|4578.5|4581.5|4571.5|4
1655903700000|2022-06-22 13:15:00|4591.5|4579.5|4587.5|4578.5|4591.5|4580.5|4585.5|4576.5|13
1655904000000|2022-06-22 13:20:00|4588.5|4579.5|4593.5|4582.5|4597.5|4583.5|4588.5|4579.5|12
1655904300000|2022-06-22 13:25:00|4587.5|4579.5|4586.5|4574.5|4594.5|4579.5|4580.5|4573.5|148
1655904600000|2022-06-22 13:30:00|4587.5|4573.5|4616.5|4606.5|4616.5|4607.5|4575.5|4565.5|179
1655904900000|2022-06-22 13:35:00|4617.5|4607.5|4621.5|4611.5|4640.5|4632.5|4610.5|4601.5|237
1655905200000|2022-06-22 13:40:00|4622.5|4612.5|4620.5|4611.5|4628.5|4616.5|4608.5|4599.5|92
1655905500000|2022-06-22 13:45:00|4622.5|4612.5|4613.5|4600.5|4629.5|4619.5|4606.5|4595.5|78
1655905800000|2022-06-22 13:50:00|4611.5|4597.5|4619.5|4608.5|4619.5|4610.5|4589.5|4579.5|98
1655906100000|2022-06-22 13:55:00|4623.5|4609.5|4613.5|4605.5|4623.5|4612.5|4609.5|4600.5|56
1655906400000|2022-06-22 14:00:00|4614.5|4603.5|4603.5|4592.5|4615.5|4605.5|4599.5|4591.5|46
1655906700000|2022-06-22 14:05:00|4602.5|4591.5|4610.5|4599.5|4610.5|4600.5|4593.5|4585.5|30
1655907000000|2022-06-22 14:10:00|4613.5|4600.5|4615.5|4605.5|4618.5|4607.5|4601.5|4593.5|33
1655907300000|2022-06-22 14:15:00|4614.5|4606.5|4621.5|4610.5|4623.5|4615.5|4614.5|4605.5|37
1655907600000|2022-06-22 14:20:00|4622.5|4609.5|4640.5|4629.5|4641.5|4632.5|4621.5|4609.5|53
1655907900000|2022-06-22 14:25:00|4639.5|4628.5|4654.5|4646.5|4656.5|4648.5|4635.5|4625.5|284
1655908200000|2022-06-22 14:30:00|4655.5|4645.5|4663.5|4654.5|4668.5|4660.5|4652.5|4643.5|229
1655908500000|2022-06-22 14:35:00|4664.5|4655.5|4669.5|4661.5|4676.5|4667.5|4663.5|4655.5|85
1655908800000|2022-06-22 14:40:00|4668.5|4660.5|4667.5|4658.5|4670.5|4663.5|4657.5|4649.5|162
1655909100000|2022-06-22 14:45:00|4669.5|4659.5|4652.5|4643.5|4671.5|4661.5|4649.5|4639.5|28
1655909400000|2022-06-22 14:50:00|4653.5|4644.5|4660.5|4651.5|4662.5|4652.5|4652.5|4643.5|39
1655909700000|2022-06-22 14:55:00|4659.5|4652.5|4662.5|4650.5|4666.5|4658.5|4658.5|4649.5|69
1655910000000|2022-06-22 15:00:00|4661.5|4651.5|4647.5|4637.5|4661.5|4652.5|4638.5|4628.5|73
1655910300000|2022-06-22 15:05:00|4648.5|4638.5|4642.5|4632.5|4648.5|4638.5|4641.5|4631.5|35
1655910600000|2022-06-22 15:10:00|4643.5|4633.5|4631.5|4620.5|4648.5|4639.5|4631.5|4619.5|28
1655910900000|2022-06-22 15:15:00|4630.5|4621.5|4637.5|4626.5|4640.5|4631.5|4629.5|4621.5|18
1655911200000|2022-06-22 15:20:00|4638.5|4625.5|4642.5|4628.5|4643.5|4631.5|4630.5|4620.5|36
1655911500000|2022-06-22 15:25:00|4641.5|4627.5|4643.5|4630.5|4646.5|4635.5|4639.5|4627.5|24
1655911800000|2022-06-22 15:30:00|4642.5|4628.5|4645.5|4634.5|4649.5|4640.5|4641.5|4627.5|15
1655912100000|2022-06-22 15:35:00|4648.5|4636.5|4645.5|4633.5|4648.5|4638.5|4641.5|4630.5|5
1655912400000|2022-06-22 15:40:00|4644.5|4634.5|4625.5|4614.5|4645.5|4634.5|4625.5|4614.5|7
1655912700000|2022-06-22 15:45:00|4622.5|4615.5|4619.5|4606.5|4625.5|4615.5|4615.5|4604.5|49
1655913000000|2022-06-22 15:50:00|4618.5|4607.5|4607.5|4596.5|4618.5|4608.5|4605.5|4595.5|30
1655913300000|2022-06-22 15:55:00|4608.5|4597.5|4603.5|4593.5|4609.5|4598.5|4603.5|4592.5|9
1655913600000|2022-06-22 16:00:00|4604.5|4594.5|4610.5|4599.5|4614.5|4606.5|4603.5|4591.5|37
1655913900000|2022-06-22 16:05:00|4611.5|4598.5|4605.5|4595.5|4611.5|4598.5|4604.5|4590.5|0
1655914200000|2022-06-22 16:10:00|4604.5|4596.5|4608.5|4597.5|4611.5|4602.5|4601.5|4590.5|15
1655914500000|2022-06-22 16:15:00|4607.5|4598.5|4614.5|4604.5|4616.5|4605.5|4605.5|4594.5|17
1655914800000|2022-06-22 16:20:00|4613.5|4601.5|4613.5|4601.5|4616.5|4605.5|4613.5|4600.5|5
1655915100000|2022-06-22 16:25:00|4614.5|4600.5|4620.5|4611.5|4625.5|4614.5|4613.5|4600.5|10
1655915400000|2022-06-22 16:30:00|4619.5|4612.5|4633.5|4624.5|4633.5|4624.5|4619.5|4611.5|40
1655915700000|2022-06-22 16:35:00|4632.5|4623.5|4630.5|4620.5|4635.5|4625.5|4630.5|4619.5|14
1655916000000|2022-06-22 16:40:00|4631.5|4621.5|4635.5|4624.5|4637.5|4627.5|4630.5|4621.5|10
1655916300000|2022-06-22 16:45:00|4637.5|4625.5|4630.5|4620.5|4637.5|4625.5|4628.5|4619.5|5
1655916600000|2022-06-22 16:50:00|4633.5|4621.5|4633.5|4621.5|4635.5|4622.5|4625.5|4616.5|7
1655916900000|2022-06-22 16:55:00|4635.5|4622.5|4635.5|4622.5|4636.5|4622.5|4630.5|4617.5|0
1655917200000|2022-06-22 17:00:00|4637.5|4621.5|4629.5|4617.5|4637.5|4622.5|4624.5|4615.5|3
1655917500000|2022-06-22 17:05:00|4631.5|4619.5|4633.5|4624.5|4633.5|4625.5|4628.5|4619.5|43
1655917800000|2022-06-22 17:10:00|4634.5|4625.5|4639.5|4631.5|4641.5|4631.5|4633.5|4625.5|61
1655918100000|2022-06-22 17:15:00|4638.5|4628.5|4642.5|4629.5|4645.5|4631.5|4635.5|4626.5|3
1655918400000|2022-06-22 17:20:00|4643.5|4630.5|4644.5|4634.5|4644.5|4634.5|4642.5|4630.5|0
1655918700000|2022-06-22 17:25:00|4646.5|4633.5|4644.5|4633.5|4646.5|4638.5|4643.5|4629.5|39
1655919000000|2022-06-22 17:30:00|4643.5|4632.5|4640.5|4630.5|4643.5|4633.5|4639.5|4629.5|0
1655919300000|2022-06-22 17:35:00|4638.5|4628.5|4645.5|4635.5|4645.5|4635.5|4637.5|4626.5|7
1655919600000|2022-06-22 17:40:00|4644.5|4634.5|4645.5|4634.5|4645.5|4637.5|4644.5|4628.5|2
1655919900000|2022-06-22 17:45:00|4646.5|4633.5|4649.5|4637.5|4649.5|4639.5|4644.5|4633.5|3
1655920200000|2022-06-22 17:50:00|4648.5|4638.5|4643.5|4631.5|4650.5|4638.5|4642.5|4629.5|2
1655920500000|2022-06-22 17:55:00|4644.5|4632.5|4643.5|4633.5|4645.5|4635.5|4640.5|4627.5|1
1655920800000|2022-06-22 18:00:00|4642.5|4632.5|4648.5|4635.5|4650.5|4636.5|4642.5|4632.5|1
1655921100000|2022-06-22 18:05:00|4649.5|4636.5|4652.5|4643.5|4654.5|4645.5|4649.5|4635.5|7
1655921400000|2022-06-22 18:10:00|4651.5|4642.5|4650.5|4641.5|4652.5|4643.5|4646.5|4638.5|8
1655921700000|2022-06-22 18:15:00|4649.5|4640.5|4649.5|4638.5|4654.5|4643.5|4647.5|4637.5|2
1655922000000|2022-06-22 18:20:00|4650.5|4640.5|4644.5|4632.5|4650.5|4640.5|4644.5|4631.5|1
1655922300000|2022-06-22 18:25:00|4643.5|4633.5|4633.5|4624.5|4643.5|4633.5|4632.5|4622.5|11
1655922600000|2022-06-22 18:30:00|4634.5|4625.5|4635.5|4625.5|4636.5|4626.5|4632.5|4622.5|4
1655922900000|2022-06-22 18:35:00|4634.5|4623.5|4635.5|4623.5|4636.5|4627.5|4630.5|4622.5|5
1655923200000|2022-06-22 18:40:00|4636.5|4624.5|4636.5|4626.5|4636.5|4626.5|4630.5|4620.5|15
1655923500000|2022-06-22 18:45:00|4635.5|4625.5|4626.5|4617.5|4636.5|4625.5|4626.5|4617.5|32
1655923800000|2022-06-22 18:50:00|4627.5|4618.5|4632.5|4623.5|4632.5|4623.5|4625.5|4615.5|18
1655924100000|2022-06-22 18:55:00|4634.5|4624.5|4632.1|4623.1|4634.5|4625.5|4629.5|4619.5|22
1655924400000|2022-06-22 19:00:00|4632.2|4623.2|4627.9|4618.9|4632.4|4623.4|4624.9|4615.9|0
1655924700000|2022-06-22 19:05:00|4628.1|4619.1|4626.5|4617.5|4630.6|4621.6|4626.1|4617.1|0
1655925000000|2022-06-22 19:10:00|4626.4|4617.4|4625.3|4616.3|4628.5|4619.5|4622|4613|0
1655925300000|2022-06-22 19:15:00|4625.4|4616.4|4624|4615|4628.5|4619.5|4622.6|4613.6|0
1655925600000|2022-06-22 19:20:00|4623.9|4614.9|4623.8|4614.8|4626.3|4617.3|4623.2|4614.2|0
1655925900000|2022-06-22 19:25:00|4623.7|4614.7|4614.7|4605.7|4623.7|4614.7|4612.7|4603.7|0
1655926200000|2022-06-22 19:30:00|4614.5|4605.5|4612.2|4603.2|4617.5|4608.5|4612.2|4603.2|0
1655926500000|2022-06-22 19:35:00|4612.1|4603.1|4607.6|4598.6|4612.6|4603.6|4605.2|4596.2|0
1655926800000|2022-06-22 19:40:00|4607.4|4598.4|4609.9|4600.9|4611|4602|4604.7|4595.7|0
1655927100000|2022-06-22 19:45:00|4609.7|4600.7|4607.5|4598.5|4609.9|4600.9|4604.3|4595.3|0
1655927400000|2022-06-22 19:50:00|4607.6|4598.6|4615.5|4606.5|4616|4607|4605.3|4596.3|0
1655927700000|2022-06-22 19:55:00|4615.7|4606.7|4601.6|4592.6|4618.8|4609.8|4600.2|4591.2|0
1655928000000|2022-06-22 20:00:00|4601.9|4592.9|4607.9|4598.9|4610.2|4601.2|4601|4592|0
1655928300000|2022-06-22 20:05:00|4607.6|4598.6|4608.3|4599.3|4610.5|4601.5|4606.5|4597.5|0
1655928600000|2022-06-22 20:10:00|4608|4599|4609.4|4600.4|4611.7|4602.7|4607.9|4598.9|0
1655928900000|2022-06-22 20:15:00|4609.8|4600.8|4607.6|4598.6|4609.8|4600.8|4606.5|4597.5|0
1655929200000|2022-06-22 20:20:00|4607.4|4598.4|4610.3|4601.3|4611.7|4602.7|4607|4598|0
1655929500000|2022-06-22 20:25:00|4610.4|4601.4|4603.9|4594.9|4611.3|4602.3|4603.9|4594.9|0
1655929800000|2022-06-22 20:30:00|4604.2|4595.2|4601.3|4592.3|4605|4596|4600.1|4591.1|0
1655930100000|2022-06-22 20:35:00|4601.6|4592.6|4603.4|4594.4|4603.4|4594.4|4599.3|4590.3|0
1655930400000|2022-06-22 20:40:00|4603.8|4594.8|4603.4|4594.4|4605.3|4596.3|4601.6|4592.6|0
1655930700000|2022-06-22 20:45:00|4603.3|4594.3|4600.5|4591.5|4603.4|4594.4|4599.3|4590.3|0
1655931000000|2022-06-22 20:50:00|4600.3|4591.3|4599|4590|4601.6|4592.6|4599|4590|0
1655931300000|2022-06-22 20:55:00|4598.8|4589.8|4600.2|4591.2|4600.8|4591.8|4598.6|4589.6|0
1655931600000|2022-06-22 21:00:00|4600|4591|4599.5|4590.5|4600.2|4591.2|4599.3|4590.3|0
1655931900000|2022-06-22 21:05:00|4600.1|4591.1|4600.6|4591.6|4600.6|4591.6|4599.9|4590.9|0
1655932200000|2022-06-22 21:10:00|4600.5|4591.5|4599.7|4590.7|4600.7|4591.7|4599.5|4590.5|0
1655932500000|2022-06-22 21:15:00|4600.2|4591.2|4599.9|4590.9|4600.5|4591.5|4599.9|4590.9|0
1655932800000|2022-06-22 21:20:00|4600.2|4591.2|4599.7|4590.7|4600.3|4591.3|4599.7|4590.7|0
1655933100000|2022-06-22 21:25:00|4599.6|4590.6|4599.2|4590.2|4599.6|4590.6|4598.8|4589.8|0
1655933400000|2022-06-22 21:30:00|4599.1|4590.1|4598.9|4589.9|4600.3|4591.3|4598.9|4589.9|0
1655934000000|2022-06-22 21:40:00|4599.3|4590.3|4599|4590|4599.7|4590.7|4598.8|4589.8|0
1655934300000|2022-06-22 21:45:00|4599.1|4590.1|4599.1|4590.1|4599.2|4590.2|4598.5|4589.5|0
1655934600000|2022-06-22 21:50:00|4599.2|4590.2|4599.6|4590.6|4599.6|4590.6|4599.2|4590.2|0
1655934900000|2022-06-22 21:55:00|4599.8|4590.8|4600|4591|4600|4591|4599.5|4590.5|0
1655935200000|2022-06-22 22:00:00|4601.5|4592.5|4602.2|4593.2|4604.8|4595.8|4599|4590|0
1655935500000|2022-06-22 22:05:00|4601.9|4592.9|4596.3|4587.3|4601.9|4592.9|4592.7|4583.7|0
1655935800000|2022-06-22 22:10:00|4596.1|4587.1|4598.9|4589.9|4598.9|4589.9|4595.7|4586.7|0
1655936100000|2022-06-22 22:15:00|4598.5|4589.5|4595.9|4586.9|4600.7|4591.7|4595.9|4586.9|0
1655936400000|2022-06-22 22:20:00|4596.2|4587.2|4592.7|4583.7|4596.8|4587.8|4592.7|4583.7|0
1655936700000|2022-06-22 22:25:00|4591.9|4582.9|4593.8|4584.8|4594.8|4585.8|4590.9|4581.9|0
1655937000000|2022-06-22 22:30:00|4594|4585|4592.7|4583.7|4594.4|4585.4|4591.6|4582.6|0
1655937300000|2022-06-22 22:35:00|4593.1|4584.1|4594.2|4585.2|4595.3|4586.3|4593.1|4584.1|0
1655937600000|2022-06-22 22:40:00|4593.9|4584.9|4595.1|4586.1|4595.7|4586.7|4592.7|4583.7|0
1655937900000|2022-06-22 22:45:00|4595.3|4586.3|4596.1|4587.1|4597.2|4588.2|4593.8|4584.8|0
1655938200000|2022-06-22 22:50:00|4595.7|4586.7|4594.6|4585.6|4596.6|4587.6|4593.8|4584.8|0
1655938500000|2022-06-22 22:55:00|4594.9|4585.9|4595.7|4586.7|4595.7|4586.7|4593.8|4584.8|0
1655938800000|2022-06-22 23:00:00|4595.9|4586.9|4593.5|4584.5|4595.9|4586.9|4593.3|4584.3|0
1655939100000|2022-06-22 23:05:00|4593.4|4584.4|4588|4579|4593.7|4584.7|4588|4579|0
1655939400000|2022-06-22 23:10:00|4588.2|4579.2|4585.8|4576.8|4589.2|4580.2|4584.5|4575.5|0
1655939700000|2022-06-22 23:15:00|4585.9|4576.9|4587|4578|4587.1|4578.1|4584.9|4575.9|0
1655940000000|2022-06-22 23:20:00|4587.3|4578.3|4579.4|4570.4|4587.3|4578.3|4579.2|4570.2|0
1655940300000|2022-06-22 23:25:00|4579.2|4570.2|4578.3|4569.3|4579.6|4570.6|4577.4|4568.4|0
1655940600000|2022-06-22 23:30:00|4578.6|4569.6|4574|4565|4578.6|4569.6|4572.3|4563.3|0
1655940900000|2022-06-22 23:35:00|4573.7|4564.7|4569.6|4560.6|4574|4565|4567.7|4558.7|0
1655941200000|2022-06-22 23:40:00|4569.4|4560.4|4573.5|4564.5|4575.1|4566.1|4569.2|4560.2|0
1655941500000|2022-06-22 23:45:00|4573.3|4564.3|4571.3|4562.3|4574|4565|4570.1|4561.1|0
1655941800000|2022-06-22 23:50:00|4571.1|4562.1|4575|4566|4576.5|4567.5|4571.1|4562.1|0
1655942100000|2022-06-22 23:55:00|4574.9|4565.9|4577.7|4568.7|4578.8|4569.8|4574.7|4565.7|0
1655942400000|2022-06-23 00:00:00|4577.3|4568.3|4581|4572|4582.8|4573.8|4576.5|4567.5|0
1655942700000|2022-06-23 00:05:00|4580.6|4571.6|4582.6|4573.6|4582.8|4573.8|4580.4|4571.4|0
1655943000000|2022-06-23 00:10:00|4582.8|4573.8|4583|4574|4583.6|4574.6|4581|4572|0
1655943300000|2022-06-23 00:15:00|4583.3|4574.3|4590.3|4581.3|4595.5|4586.5|4583.2|4574.2|0
1655943600000|2022-06-23 00:20:00|4590.4|4581.4|4590.1|4581.1|4592.8|4583.8|4587.9|4578.9|0
1655943900000|2022-06-23 00:25:00|4590.4|4581.4|4587.1|4578.1|4592.9|4583.9|4586.9|4577.9|0
1655944200000|2022-06-23 00:30:00|4586.9|4577.9|4589.1|4580.1|4589.1|4580.1|4581.2|4572.2|0
1655944500000|2022-06-23 00:35:00|4588.9|4579.9|4589.9|4580.9|4592.1|4583.1|4588.1|4579.1|0
1655944800000|2022-06-23 00:40:00|4589.4|4580.4|4594.7|4585.7|4595.7|4586.7|4588.9|4579.9|0
1655945100000|2022-06-23 00:45:00|4594.5|4585.5|4598.2|4589.2|4600.4|4591.4|4593.7|4584.7|0
1655945400000|2022-06-23 00:50:00|4598.1|4589.1|4612.6|4603.6|4613.8|4604.8|4597.9|4588.9|0
1655945700000|2022-06-23 00:55:00|4612.8|4603.8|4614.4|4605.4|4622.7|4613.7|4612.8|4603.8|0
1655946000000|2022-06-23 01:00:00|4614.3|4605.3|4614.3|4605.3|4617.8|4608.8|4610.9|4601.9|0
1655946300000|2022-06-23 01:05:00|4614.1|4605.1|4616.2|4607.2|4617.4|4608.4|4610.9|4601.9|0
1655946600000|2022-06-23 01:10:00|4616.1|4607.1|4614.9|4605.9|4618.9|4609.9|4614|4605|0
1655946900000|2022-06-23 01:15:00|4612.2|4603.2|4620.5|4616.5|4621|4617|4612.2|4603.2|132
1655947200000|2022-06-23 01:20:00|4620|4616|4623.5|4619.5|4628|4624|4618|4614|219
1655947500000|2022-06-23 01:25:00|4623|4619|4632.5|4628.5|4633|4629|4623|4619|342
1655947800000|2022-06-23 01:30:00|4631.5|4627.5|4627.5|4623.5|4651.5|4647.5|4624|4620|2193
1655948100000|2022-06-23 01:35:00|4628|4624|4638.5|4634.5|4647|4643|4620.5|4616.5|1342
1655948400000|2022-06-23 01:40:00|4639|4635|4624.5|4620.5|4649|4645|4622|4618|1072
1655948700000|2022-06-23 01:45:00|4625|4621|4624|4620|4634|4630|4616.5|4612.5|884
1655949000000|2022-06-23 01:50:00|4623|4619|4611.2|4607.2|4625|4621|4608.5|4604.5|681
1655949300000|2022-06-23 01:55:00|4612.2|4608.2|4591.7|4587.7|4616.7|4612.7|4580.2|4576.2|958
1655949600000|2022-06-23 02:00:00|4592.7|4588.7|4589.2|4585.2|4600.7|4596.7|4581.2|4577.2|786
1655949900000|2022-06-23 02:05:00|4590.2|4586.2|4595.7|4591.7|4598.7|4594.7|4583.7|4579.7|943
1655950200000|2022-06-23 02:10:00|4595.2|4591.2|4590.2|4586.2|4605.2|4601.2|4586.7|4582.7|810
1655950500000|2022-06-23 02:15:00|4589.7|4585.7|4571.7|4567.7|4590.2|4586.2|4570.7|4566.7|758
1655950800000|2022-06-23 02:20:00|4571.2|4567.2|4560.2|4556.2|4573.2|4569.2|4556.2|4552.2|648
1655951100000|2022-06-23 02:25:00|4561.2|4557.2|4581.2|4577.2|4582.2|4578.2|4560.7|4556.7|1166
1655951400000|2022-06-23 02:30:00|4580.2|4576.2|4590.2|4586.2|4595.2|4591.2|4577.2|4573.2|793
1655951700000|2022-06-23 02:35:00|4590.7|4586.7|4601.2|4597.2|4602.2|4598.2|4588.2|4584.2|522
1655952000000|2022-06-23 02:40:00|4601.7|4597.7|4593.2|4589.2|4603.2|4599.2|4588.7|4584.7|401
1655952300000|2022-06-23 02:45:00|4594.2|4590.2|4615.2|4611.2|4616.2|4612.2|4592.2|4588.2|1764
1655952600000|2022-06-23 02:50:00|4614.7|4610.7|4608.2|4604.2|4616.2|4612.2|4605.2|4601.2|1039
1655952900000|2022-06-23 02:55:00|4609.2|4605.2|4605.7|4601.7|4611.2|4607.2|4598.2|4594.2|471
1655953200000|2022-06-23 03:00:00|4605.2|4601.2|4598.2|4594.2|4617.2|4613.2|4594.2|4590.2|705
1655953500000|2022-06-23 03:05:00|4597.7|4593.7|4614.7|4610.7|4615.2|4611.2|4596.2|4592.2|384
1655953800000|2022-06-23 03:10:00|4615.2|4611.2|4618.7|4614.7|4628.2|4624.2|4615.2|4611.2|754
1655954100000|2022-06-23 03:15:00|4618.2|4614.2|4625.2|4621.2|4625.2|4621.2|4615.2|4611.2|1083
1655954400000|2022-06-23 03:20:00|4625.7|4621.7|4629.2|4625.2|4632.2|4628.2|4621.2|4617.2|567
1655954700000|2022-06-23 03:25:00|4629.7|4625.7|4625.2|4621.2|4632.2|4628.2|4619.2|4615.2|377
1655955000000|2022-06-23 03:30:00|4625.7|4621.7|4624.2|4620.2|4626.2|4622.2|4617.2|4613.2|191
1655955300000|2022-06-23 03:35:00|4624.7|4620.7|4641.2|4637.2|4644.7|4640.7|4624.7|4620.7|548
1655955600000|2022-06-23 03:40:00|4640.7|4636.7|4642.7|4638.7|4647.2|4643.2|4636.2|4632.2|2297
1655955900000|2022-06-23 03:45:00|4643.2|4639.2|4632.2|4628.2|4644.2|4640.2|4632.2|4628.2|186
1655956200000|2022-06-23 03:50:00|4631.2|4627.2|4626.7|4622.7|4633.2|4629.2|4624.2|4620.2|201
1655956500000|2022-06-23 03:55:00|4627.2|4623.2|4620.2|4616.2|4628.7|4624.7|4618.2|4614.2|1126
1655956800000|2022-06-23 04:00:00|4620.7|4611.7|4620.6|4611.6|4623.2|4614.2|4620.3|4611.3|0
1655957100000|2022-06-23 04:05:00|4620.7|4611.7|4615.6|4606.6|4620.7|4611.7|4614.6|4605.6|0
1655957400000|2022-06-23 04:10:00|4615.4|4606.4|4620.7|4611.7|4621.5|4612.5|4615.3|4606.3|0
1655957700000|2022-06-23 04:15:00|4620.8|4611.8|4621.8|4612.8|4624.5|4615.5|4620.4|4611.4|0
1655958000000|2022-06-23 04:20:00|4621.6|4612.6|4625.7|4616.7|4626|4617|4621.3|4612.3|0
1655958300000|2022-06-23 04:25:00|4625.8|4616.8|4632.6|4623.6|4632.8|4623.8|4625.8|4616.8|0
1655958600000|2022-06-23 04:30:00|4632.8|4623.8|4635.3|4626.3|4637.1|4628.1|4631.1|4622.1|0
1655958900000|2022-06-23 04:35:00|4635.6|4626.6|4635.3|4626.3|4635.8|4626.8|4633.1|4624.1|0
1655959200000|2022-06-23 04:40:00|4635.4|4626.4|4638.5|4629.5|4639|4630|4635.3|4626.3|0
1655959500000|2022-06-23 04:45:00|4638.3|4629.3|4634.4|4625.4|4638.5|4629.5|4634.1|4625.1|0
1655959800000|2022-06-23 04:50:00|4634.1|4625.1|4630.4|4621.4|4635.5|4626.5|4629.2|4620.2|0
1655960100000|2022-06-23 04:55:00|4629.1|4620.1|4632.5|4623.5|4633.3|4624.3|4628.9|4619.9|0
1655960400000|2022-06-23 05:00:00|4631.3|4622.3|4635.7|4631.7|4639.2|4635.2|4625.2|4621.2|541
1655960700000|2022-06-23 05:05:00|4635.2|4631.2|4644.7|4640.7|4653.2|4649.2|4632.7|4628.7|759
1655961000000|2022-06-23 05:10:00|4643.7|4639.7|4638.2|4634.2|4648.2|4644.2|4636.2|4632.2|488
1655961300000|2022-06-23 05:15:00|4637.2|4633.2|4650.2|4646.2|4653.7|4649.7|4636.2|4632.2|720
1655961600000|2022-06-23 05:20:00|4650.7|4646.7|4648.2|4644.2|4657.2|4653.2|4643.2|4639.2|1133
1655961900000|2022-06-23 05:25:00|4648.7|4644.7|4670.2|4666.2|4672.2|4668.2|4648.7|4644.7|971
1655962200000|2022-06-23 05:30:00|4670.7|4666.7|4682.2|4678.2|4684.2|4680.2|4670.7|4666.7|922
1655962500000|2022-06-23 05:35:00|4681.7|4677.7|4679.7|4675.7|4698.2|4694.2|4678.2|4674.2|1047
1655962800000|2022-06-23 05:40:00|4680.2|4676.2|4684.2|4680.2|4692.2|4688.2|4677.2|4673.2|671
1655963100000|2022-06-23 05:45:00|4684.7|4680.7|4672.7|4668.7|4687.2|4683.2|4668.7|4664.7|699
1655963400000|2022-06-23 05:50:00|4672.2|4668.2|4673.2|4669.2|4675.2|4671.2|4665.2|4661.2|594
1655963700000|2022-06-23 05:55:00|4672.2|4668.2|4687.2|4683.2|4688.7|4684.7|4671.2|4667.2|568
1655964000000|2022-06-23 06:00:00|4686.7|4682.7|4677.2|4673.2|4687.7|4683.7|4668.2|4664.2|587
1655964300000|2022-06-23 06:05:00|4676.7|4672.7|4669.7|4665.7|4680.2|4676.2|4668.2|4664.2|634
1655964600000|2022-06-23 06:10:00|4669.2|4665.2|4676.2|4672.2|4680.7|4676.7|4667.2|4663.2|532
1655964900000|2022-06-23 06:15:00|4675.7|4671.7|4671.2|4667.2|4681.2|4677.2|4665.7|4661.7|743
1655965200000|2022-06-23 06:20:00|4670.2|4666.2|4656.2|4652.2|4672.2|4668.2|4654.7|4650.7|742
1655965500000|2022-06-23 06:25:00|4657.2|4653.2|4659.2|4655.2|4669.2|4665.2|4655.2|4651.2|645
1655965800000|2022-06-23 06:30:00|4658.2|4654.2|4668.2|4664.2|4670.7|4666.7|4658.2|4654.2|463
1655966100000|2022-06-23 06:35:00|4667.7|4663.7|4677.2|4673.2|4678.2|4674.2|4667.2|4663.2|331
1655966400000|2022-06-23 06:40:00|4676.7|4672.7|4683.7|4679.7|4686.2|4682.2|4675.7|4671.7|501
1655966700000|2022-06-23 06:45:00|4683.2|4679.2|4682.2|4678.2|4687.2|4683.2|4680.2|4676.2|601
1655967000000|2022-06-23 06:50:00|4681.7|4677.7|4680.7|4676.7|4681.7|4677.7|4675.2|4671.2|589
1655967300000|2022-06-23 06:55:00|4680.2|4676.2|4682.7|4678.7|4684.2|4680.2|4676.2|4672.2|520
1655967600000|2022-06-23 07:00:00|4683.2|4679.2|4679.2|4675.2|4683.2|4679.2|4672.2|4668.2|419
1655967900000|2022-06-23 07:05:00|4680.2|4676.2|4670.7|4666.7|4686.2|4682.2|4670.2|4666.2|3454
1655968200000|2022-06-23 07:10:00|4670.2|4666.2|4673.2|4669.2|4677.2|4673.2|4670.2|4666.2|541
1655968500000|2022-06-23 07:15:00|4671.2|4667.2|4661.2|4657.2|4673.2|4669.2|4654.2|4650.2|1379
1655968800000|2022-06-23 07:20:00|4660.2|4656.2|4652.2|4648.2|4661.2|4657.2|4650.2|4646.2|528
1655969100000|2022-06-23 07:25:00|4651.7|4647.7|4651.7|4647.7|4655.7|4651.7|4649.2|4645.2|1055
1655969400000|2022-06-23 07:30:00|4651.2|4647.2|4659.2|4655.2|4659.2|4655.2|4641.7|4637.7|976
1655969700000|2022-06-23 07:35:00|4658.7|4654.7|4664.2|4660.2|4664.2|4660.2|4652.7|4648.7|564
1655970000000|2022-06-23 07:40:00|4663.7|4659.7|4661.7|4657.7|4667.2|4663.2|4657.7|4653.7|527
1655970300000|2022-06-23 07:45:00|4661.2|4657.2|4668.7|4664.7|4672.2|4668.2|4660.2|4656.2|612
1655970600000|2022-06-23 07:50:00|4669.2|4665.2|4654.2|4650.2|4669.2|4665.2|4654.2|4650.2|499
1655970900000|2022-06-23 07:55:00|4653.7|4649.7|4655.7|4651.7|4660.7|4656.7|4651.2|4647.2|787
1655971200000|2022-06-23 08:00:00|4654.7|4650.7|4669.2|4665.2|4669.2|4665.2|4650.7|4646.7|430
1655971500000|2022-06-23 08:05:00|4668.2|4664.2|4673.2|4669.2|4673.2|4669.2|4663.2|4659.2|667
1655971800000|2022-06-23 08:10:00|4672.7|4668.7|4676.2|4672.2|4683.2|4679.2|4672.2|4668.2|1225
1655972100000|2022-06-23 08:15:00|4676.7|4672.7|4671.2|4667.2|4678.2|4674.2|4664.2|4660.2|1220
1655972400000|2022-06-23 08:20:00|4672.2|4668.2|4664.2|4660.2|4672.2|4668.2|4660.2|4656.2|795
1655972700000|2022-06-23 08:25:00|4664.7|4660.7|4661.2|4657.2|4666.2|4662.2|4658.7|4654.7|335
1655973000000|2022-06-23 08:30:00|4660.1|4651.1|4652.3|4643.3|4661|4652|4652.3|4643.3|0
1655973300000|2022-06-23 08:35:00|4652.1|4643.1|4647.3|4638.3|4652.3|4643.3|4646.7|4637.7|0
1655973600000|2022-06-23 08:40:00|4647.7|4638.7|4649.6|4640.6|4652.4|4643.4|4647.3|4638.3|0
1655973900000|2022-06-23 08:45:00|4649.8|4640.8|4651.9|4642.9|4652.7|4643.7|4647.8|4638.8|0
1655974200000|2022-06-23 08:50:00|4652.1|4643.1|4649|4640|4652.3|4643.3|4648.1|4639.1|0
1655974500000|2022-06-23 08:55:00|4648.8|4639.8|4650.3|4641.3|4653.3|4644.3|4648.1|4639.1|0
1655974800000|2022-06-23 09:00:00|4650.7|4641.7|4658|4649|4659|4650|4649.9|4640.9|0
1655975100000|2022-06-23 09:05:00|4657.8|4648.8|4657|4648|4659.2|4650.2|4655.8|4646.8|0
1655975400000|2022-06-23 09:10:00|4656.8|4647.8|4671.9|4662.9|4671.9|4662.9|4656.7|4647.7|0
1655975700000|2022-06-23 09:15:00|4672|4663|4676.7|4663.7|4676.7|4663.7|4671.9|4655.7|94
1655976000000|2022-06-23 09:20:00|4675.7|4664.7|4673.7|4658.7|4675.7|4664.7|4673.7|4658.7|7
1655976300000|2022-06-23 09:25:00|4672.7|4659.7|4670.7|4660.7|4672.7|4660.7|4670.7|4658.7|0
1655976600000|2022-06-23 09:30:00|4669.7|4659.7|4666.7|4655.7|4669.7|4659.7|4666.7|4655.7|8
1655976900000|2022-06-23 09:35:00|4664.7|4653.7|4667.7|4656.7|4667.7|4656.7|4664.7|4651.7|2
1655977200000|2022-06-23 09:40:00|4670.7|4655.7|4675.7|4663.7|4675.7|4663.7|4670.7|4655.7|2
1655977500000|2022-06-23 09:45:00|4674.7|4662.7|4673.7|4662.7|4675.7|4665.7|4672.7|4661.7|2
1655977800000|2022-06-23 09:50:00|4674.7|4663.7|4676.7|4665.7|4676.7|4665.7|4673.7|4662.7|1
1655978100000|2022-06-23 09:55:00|4675.7|4666.7|4675.7|4665.7|4682.7|4672.7|4674.7|4665.7|13
1655978400000|2022-06-23 10:00:00|4676.7|4666.7|4674.7|4661.7|4676.7|4666.7|4673.7|4661.7|1
1655978700000|2022-06-23 10:05:00|4676.7|4662.7|4676.7|4666.7|4676.7|4666.7|4676.7|4661.7|0
1655979000000|2022-06-23 10:10:00|4679.7|4667.7|4678.7|4666.7|4679.7|4667.7|4677.7|4666.7|0
1655979300000|2022-06-23 10:15:00|4680.7|4667.7|4678.7|4666.7|4680.7|4667.7|4677.7|4666.7|0
1655979600000|2022-06-23 10:20:00|4677.7|4667.7|4678.7|4669.7|4678.7|4669.7|4677.7|4667.7|0
1655979900000|2022-06-23 10:25:00|4677.7|4668.7|4681.7|4667.7|4681.7|4672.7|4677.7|4666.7|10
1655980200000|2022-06-23 10:30:00|4680.7|4666.7|4673.7|4661.7|4681.7|4666.7|4673.7|4661.7|3
1655980500000|2022-06-23 10:35:00|4672.7|4662.7|4678.7|4664.7|4680.7|4664.7|4672.7|4662.7|1
1655980800000|2022-06-23 10:40:00|4679.7|4670.7|4680.7|4671.7|4680.7|4671.7|4679.7|4670.7|4
1655981100000|2022-06-23 10:45:00|4679.7|4672.7|4688.7|4677.7|4688.7|4677.7|4679.7|4670.7|8
1655981400000|2022-06-23 10:50:00|4690.7|4680.7|4689.7|4679.7|4694.7|4684.7|4689.7|4679.7|7
1655981700000|2022-06-23 10:55:00|4690.7|4680.7|4692.7|4678.7|4692.7|4685.7|4689.7|4677.7|11
1655982000000|2022-06-23 11:00:00|4691.7|4677.7|4689.7|4677.7|4692.7|4684.7|4688.7|4677.7|5
1655982300000|2022-06-23 11:05:00|4688.7|4673.7|4683.7|4671.7|4688.7|4674.7|4683.7|4670.7|3
1655982600000|2022-06-23 11:10:00|4682.7||4683.7||4683.7||4681.7||0
1655982900000|2022-06-23 11:15:00|4685.7|4680.7|4688.7|4672.7|4689.7|4680.7|4685.7|4671.7|6
1655983200000|2022-06-23 11:20:00|4687.7|4673.7|4688.7|4674.7|4688.7|4674.7|4687.7|4673.7|0
1655983500000|2022-06-23 11:25:00|4690.7|4672.7|4690.7|4673.7|4690.7|4674.7|4690.7|4672.7|1
1655983800000|2022-06-23 11:30:00|4689.7|4674.7|4687.7|4673.7|4690.7|4674.7|4687.7|4673.7|0
1655984100000|2022-06-23 11:35:00|4690.7||4690.7||4690.7||4688.7||0
1655984400000|2022-06-23 11:40:00|4687.7|4672.7|4687.7|4672.7|4688.7|4672.7|4681.7|4663.7|4
1655984700000|2022-06-23 11:45:00|4686.7|4673.7|4686.7|4673.7|4686.7|4673.7|4685.7|4673.7|0
1655985000000|2022-06-23 11:50:00|4685.7||4686.7||4686.7||4685.7||0
1655985300000|2022-06-23 11:55:00|4685.7||4685.7||4686.7||4685.7||0
1655985600000|2022-06-23 12:00:00|4686.7|4672.7|4681.7|4672.7|4686.7|4676.7|4681.7|4672.7|6
1655985900000|2022-06-23 12:05:00|4680.7|4671.7|4678.7|4667.7|4682.7|4672.7|4678.7|4666.7|6
1655986200000|2022-06-23 12:10:00|4677.7|4665.7|4676.7|4660.7|4678.7|4667.7|4676.7|4660.7|2
1655986500000|2022-06-23 12:15:00|4673.7|4661.7|4675.7|4662.7|4676.7|4662.7|4673.7|4661.7|0
1655986800000|2022-06-23 12:20:00|4674.7|4661.7|4675.7|4667.7|4675.7|4667.7|4673.7|4661.7|0
1655987100000|2022-06-23 12:25:00|4673.7|4663.7|4675.7|4661.7|4675.7|4664.7|4673.7|4658.7|2
1655987400000|2022-06-23 12:30:00|4672.7|4662.7|4671.7|4657.7|4672.7|4662.7|4671.7|4656.7|0
1655987700000|2022-06-23 12:35:00|4669.7||4666.7||4669.7||4666.7||1
1655988000000|2022-06-23 12:40:00|4667.7|4656.7|4669.7|4658.7|4670.7|4661.7|4667.7|4656.7|9
1655988300000|2022-06-23 12:45:00|4668.7|4662.7|4673.7|4661.7|4673.7|4662.7|4666.7|4656.7|7
1655988600000|2022-06-23 12:50:00|4672.7|4660.7|4672.7|4662.7|4673.7|4664.7|4670.7|4660.7|0
1655988900000|2022-06-23 12:55:00|4671.7|4663.7|4674.7|4664.7|4675.7|4667.7|4670.7|4661.7|3
1655989200000|2022-06-23 13:00:00|4675.7|4666.7|4673.7|4664.7|4675.7|4668.7|4672.7|4663.7|11
1655989500000|2022-06-23 13:05:00|4674.7|4663.7|4678.7|4667.7|4678.7|4669.7|4674.7|4663.7|3
1655989800000|2022-06-23 13:10:00|4679.7|4668.7|4684.7|4676.7|4687.7|4678.7|4678.7|4668.7|48
1655990100000|2022-06-23 13:15:00|4685.7|4677.7|4685.7|4676.7|4688.7|4681.7|4683.7|4676.7|65
1655990400000|2022-06-23 13:20:00|4684.7|4675.7|4684.7|4676.7|4685.7|4677.7|4683.7|4674.7|10
1655990700000|2022-06-23 13:25:00|4683.7|4677.7|4682.7|4672.7|4684.7|4677.7|4681.7|4670.7|4
1655991000000|2022-06-23 13:30:00|4681.7|4677.7|4671.7|4658.7|4697.7|4687.7|4662.7|4651.7|141
1655991300000|2022-06-23 13:35:00|4670.7|4655.7|4660.7|4648.7|4671.7|4659.7|4652.7|4641.7|69
1655991600000|2022-06-23 13:40:00|4659.7|4649.7|4696.7|4686.7|4709.7|4695.7|4658.7|4647.7|219
1655991900000|2022-06-23 13:45:00|4700.7|4710.7|4731.7|4722.7|4736.7|4725.7|4700.7|4708.7|197
1655992200000|2022-06-23 13:50:00|4730.7|4721.7|4718.7|4706.7|4732.7|4725.7|4713.7|4705.7|41
1655992500000|2022-06-23 13:55:00|4719.7|4708.7|4730.7|4719.7|4730.7|4719.7|4719.7|4705.7|100
1655992800000|2022-06-23 14:00:00|4746.7|4740.7|4743.7|4727.7|4749.7|4740.7|4736.7|4727.7|85
1655993100000|2022-06-23 14:05:00|4742.7|4728.7|4724.7|4714.7|4750.7|4741.7|4718.7|4707.7|86
1655993400000|2022-06-23 14:10:00|4725.7|4713.7|4715.7|4703.7|4728.7|4716.7|4702.7|4691.7|61
1655993700000|2022-06-23 14:15:00|4714.7|4702.7|4705.7|4695.7|4715.7|4703.7|4700.7|4691.7|85
1655994000000|2022-06-23 14:20:00|4706.7|4696.7|4719.7|4708.7|4721.7|4710.7|4705.7|4696.7|55
1655994300000|2022-06-23 14:25:00|4718.7|4707.7|4718.7|4698.7|4719.7|4710.7|4707.7|4696.7|123
1655994600000|2022-06-23 14:30:00|4714.7|4699.7|4720.7|4708.7|4730.7|4720.7|4714.7|4699.7|93
1655994900000|2022-06-23 14:35:00|4719.7|4705.7|4725.7|4714.7|4728.7|4718.7|4712.7|4702.7|39
1655995200000|2022-06-23 14:40:00|4730.7|4722.7|4733.7|4723.7|4735.7|4726.7|4730.7|4721.7|38
1655995500000|2022-06-23 14:45:00|4732.7|4722.7|4730.7|4720.7|4735.7|4724.7|4730.7|4720.7|11
1655995800000|2022-06-23 14:50:00|4731.7|4716.7|4730.7|4720.7|4735.7|4726.7|4725.7|4716.7|19
1655996100000|2022-06-23 14:55:00|4734.7|4724.7|4732.7|4722.7|4735.7|4725.7|4730.7|4718.7|23
1655996400000|2022-06-23 15:00:00|4731.7|4721.7|4717.7|4707.7|4731.7|4721.7|4714.7|4705.7|25
1655996700000|2022-06-23 15:05:00|4716.7|4706.7|4718.7|4705.7|4719.7|4706.7|4708.7|4700.7|73
1655997000000|2022-06-23 15:10:00|4722.7|4708.7|4726.7|4716.7|4726.7|4718.7|4717.7|4703.7|20
1655997300000|2022-06-23 15:15:00|4725.7|4713.7|4720.7|4709.7|4726.7|4713.7|4717.7|4709.7|14
1655997600000|2022-06-23 15:20:00|4719.7|4707.7|4706.7|4695.7|4719.7|4710.7|4706.7|4695.7|23
1655997900000|2022-06-23 15:25:00|4700.7|4696.7|4695.7|4684.7|4701.7|4696.7|4691.7|4683.7|106
1655998200000|2022-06-23 15:30:00|4699.7|4686.7|4677.7|4668.7|4700.7|4688.7|4676.7|4667.7|53
1655998500000|2022-06-23 15:35:00|4678.7|4667.7|4672.7|4661.7|4678.7|4667.7|4671.7|4661.7|42
1655998800000|2022-06-23 15:40:00|4671.7|4660.7|4677.7|4664.7|4677.7|4666.7|4669.7|4660.7|68
1655999100000|2022-06-23 15:45:00|4679.7|4663.7|4680.7|4667.7|4682.7|4668.7|4670.7|4661.7|37
1655999400000|2022-06-23 15:50:00|4679.7|4666.7|4668.7|4660.7|4680.7|4670.7|4668.7|4660.7|34
1655999700000|2022-06-23 15:55:00|4669.7|4659.7|4660.7|4651.7|4669.7|4660.7|4656.7|4647.7|111
1656000000000|2022-06-23 16:00:00|4659.7|4652.7|4647.7|4637.7|4664.7|4652.7|4644.7|4635.7|347
1656000300000|2022-06-23 16:05:00|4646.7|4638.7|4650.7|4640.7|4658.7|4646.7|4645.7|4635.7|65
1656000600000|2022-06-23 16:10:00|4649.7|4639.7|4651.7|4638.7|4655.7|4640.7|4644.7|4636.7|17
1656000900000|2022-06-23 16:15:00|4650.7|4636.7|4656.7|4645.7|4657.7|4646.7|4642.7|4633.7|72
1656001200000|2022-06-23 16:20:00|4653.7|4643.7|4650.7|4638.7|4656.7|4648.7|4645.7|4637.7|34
1656001500000|2022-06-23 16:25:00|4649.7|4637.7|4650.7|4639.7|4652.7|4643.7|4646.7|4633.7|16
1656001800000|2022-06-23 16:30:00|4651.7|4640.7|4646.7|4636.7|4652.7|4644.7|4643.7|4633.7|13
1656002100000|2022-06-23 16:35:00|4647.7|4635.7|4638.7|4629.7|4649.7|4641.7|4636.7|4627.7|17
1656002400000|2022-06-23 16:40:00|4637.7|4628.7|4647.7|4636.7|4648.7|4636.7|4637.7|4628.7|47
1656002700000|2022-06-23 16:45:00|4646.7|4635.7|4645.7|4635.7|4653.7|4640.7|4642.7|4630.7|8
1656003000000|2022-06-23 16:50:00|4644.7|4633.7|4640.7|4628.7|4645.7|4634.7|4636.7|4625.7|30
1656003300000|2022-06-23 16:55:00|4639.7|4626.7|4636.7|4623.7|4640.7|4630.7|4635.7|4623.7|5
1656003600000|2022-06-23 17:00:00|4635.7|4621.7|4624.7|4613.7|4635.7|4621.7|4618.7|4610.7|69
1656003900000|2022-06-23 17:05:00|4623.7|4614.7|4633.7|4620.7|4635.7|4624.7|4623.7|4613.7|0
1656004200000|2022-06-23 17:10:00|4626.7|4621.7|4635.7|4624.7|4636.7|4625.7|4626.7|4618.7|27
1656004500000|2022-06-23 17:15:00|4636.7|4623.7|4639.7|4630.7|4641.7|4632.7|4634.7|4623.7|9
1656004800000|2022-06-23 17:20:00|4640.7|4631.7|4637.7|4624.7|4641.7|4631.7|4631.7|4618.7|17
1656005100000|2022-06-23 17:25:00|4638.7|4625.7|4633.7|4623.7|4641.7|4629.7|4633.7|4621.7|7
1656005400000|2022-06-23 17:30:00|4634.7|4624.7|4637.7|4627.7|4639.7|4629.7|4633.7|4621.7|9
1656005700000|2022-06-23 17:35:00|4636.7|4628.7|4637.7|4621.7|4639.7|4629.7|4636.7|4619.7|3
1656006000000|2022-06-23 17:40:00|4631.7|4622.7|4632.7|4622.7|4637.7|4625.7|4626.7|4616.7|22
1656006300000|2022-06-23 17:45:00|4631.7|4623.7|4641.7|4633.7|4641.7|4633.7|4631.7|4621.7|47
1656006600000|2022-06-23 17:50:00|4642.7|4631.7|4646.7|4638.7|4646.7|4638.7|4642.7|4631.7|36
1656006900000|2022-06-23 17:55:00|4647.7|4637.7|4650.7|4640.7|4650.7|4642.7|4645.7|4636.7|13
1656007200000|2022-06-23 18:00:00|4651.7|4641.7|4647.7|4636.7|4651.7|4641.7|4643.7|4636.7|9
1656007500000|2022-06-23 18:05:00|4646.7|4637.7|4645.7|4637.7|4648.7|4638.7|4643.7|4634.7|5
1656007800000|2022-06-23 18:10:00|4644.7|4636.7|4644.7|4634.7|4651.7|4640.7|4644.7|4633.7|12
1656008100000|2022-06-23 18:15:00|4645.7|4635.7|4646.7|4635.7|4649.7|4638.7|4641.7|4631.7|29
1656008400000|2022-06-23 18:20:00|4648.7|4636.7|4650.7|4642.7|4650.7|4642.7|4643.7|4633.7|5
1656008700000|2022-06-23 18:25:00|4649.7|4643.7|4648.7|4641.7|4653.7|4645.7|4648.7|4639.7|135
1656009000000|2022-06-23 18:30:00|4649.7|4642.7|4658.7|4650.7|4659.7|4651.7|4648.7|4641.7|184
1656009300000|2022-06-23 18:35:00|4657.7|4651.7|4653.7|4645.7|4657.7|4651.7|4652.7|4644.7|106
1656009600000|2022-06-23 18:40:00|4652.7|4644.7|4653.7|4644.7|4654.7|4646.7|4648.7|4639.7|137
1656009900000|2022-06-23 18:45:00|4652.7|4645.7|4650.7|4638.7|4653.7|4645.7|4648.7|4637.7|4
1656010200000|2022-06-23 18:50:00|4649.7|4639.7|4649.7|4638.7|4651.7|4640.7|4646.7|4638.7|7
1656010500000|2022-06-23 18:55:00|4648.7|4639.7|4653.5|4644.5|4663.7|4650.7|4648.7|4636.7|36
1656010800000|2022-06-23 19:00:00|4653.4|4644.4|4655.1|4646.1|4655.3|4646.3|4648.8|4639.8|0
1656011100000|2022-06-23 19:05:00|4655|4646|4655.8|4646.8|4658.1|4649.1|4653.7|4644.7|0
1656011400000|2022-06-23 19:10:00|4655.9|4646.9|4656.3|4647.3|4656.3|4647.3|4652.8|4643.8|0
1656011700000|2022-06-23 19:15:00|4656.2|4647.2|4656.3|4647.3|4656.6|4647.6|4653.2|4644.2|0
1656012000000|2022-06-23 19:20:00|4656.9|4647.9|4658.8|4649.8|4659.8|4650.8|4655.8|4646.8|0
1656012300000|2022-06-23 19:25:00|4658.7|4649.7|4664.2|4655.2|4666.1|4657.1|4658.1|4649.1|0
1656012600000|2022-06-23 19:30:00|4664.1|4655.1|4677.7|4668.7|4677.8|4668.8|4664.1|4655.1|0
1656012900000|2022-06-23 19:35:00|4677.8|4668.8|4674.1|4665.1|4677.8|4668.8|4670.8|4661.8|0
1656013200000|2022-06-23 19:40:00|4674.2|4665.2|4678.1|4669.1|4681.4|4672.4|4673.3|4664.3|0
1656013500000|2022-06-23 19:45:00|4678.2|4669.2|4684.6|4675.6|4684.6|4675.6|4678.1|4669.1|0
1656013800000|2022-06-23 19:50:00|4685|4676|4678.5|4669.5|4686.4|4677.4|4678.4|4669.4|0
1656014100000|2022-06-23 19:55:00|4678.6|4669.6|4675.5|4666.5|4680.7|4671.7|4675.2|4666.2|0
1656014400000|2022-06-23 20:00:00|4675.2|4666.2|4659.5|4650.5|4675.2|4666.2|4659.5|4650.5|0
1656014700000|2022-06-23 20:05:00|4659.9|4650.9|4660.7|4651.7|4661.4|4652.4|4659.2|4650.2|0
1656015000000|2022-06-23 20:10:00|4660.5|4651.5|4658.4|4649.4|4661.4|4652.4|4658.4|4649.4|0
1656015300000|2022-06-23 20:15:00|4658.8|4649.8|4659.6|4650.6|4659.9|4650.9|4658.4|4649.4|0
1656015600000|2022-06-23 20:20:00|4659.9|4650.9|4664.2|4655.2|4664.4|4655.4|4659.9|4650.9|0
1656015900000|2022-06-23 20:25:00|4664.1|4655.1|4664.4|4655.4|4664.8|4655.8|4661.8|4652.8|0
1656016200000|2022-06-23 20:30:00|4664.7|4655.7|4664.4|4655.4|4665.2|4656.2|4664.4|4655.4|0
1656016500000|2022-06-23 20:35:00|4664.6|4655.6|4664.2|4655.2|4664.8|4655.8|4664.2|4655.2|0
1656016800000|2022-06-23 20:40:00|4662.9|4653.9|4654.9|4645.9|4662.9|4653.9|4654.9|4645.9|0
1656017100000|2022-06-23 20:45:00|4655.2|4646.2|4653.7|4644.7|4655.2|4646.2|4653|4644|0
1656017400000|2022-06-23 20:50:00|4653.4|4644.4|4648.9|4639.9|4653.7|4644.7|4648.5|4639.5|0
1656017700000|2022-06-23 20:55:00|4648.6|4639.6|4652.1|4643.1|4652.3|4643.3|4648.5|4639.5|0
1656018000000|2022-06-23 21:00:00|4652.3|4643.3|4652.2|4643.2|4652.5|4643.5|4651.1|4642.1|0
1656018300000|2022-06-23 21:05:00|4652.4|4643.4|4653.4|4644.4|4653.4|4644.4|4652.4|4643.4|0
1656018600000|2022-06-23 21:10:00|4653.5|4644.5|4653.4|4644.4|4653.6|4644.6|4653.1|4644.1|0
1656018900000|2022-06-23 21:15:00|4653.2|4644.2|4652.5|4643.5|4653.2|4644.2|4652.5|4643.5|0
1656019200000|2022-06-23 21:20:00|4652.6|4643.6|4651.1|4642.1|4652.6|4643.6|4650.9|4641.9|0
1656019500000|2022-06-23 21:25:00|4651.4|4642.4|4651.1|4642.1|4652.3|4643.3|4650.9|4641.9|0
1656019800000|2022-06-23 21:30:00|4651.2|4642.2|4651.5|4642.5|4651.5|4642.5|4651.1|4642.1|0
1656020100000|2022-06-23 21:35:00|4651.4|4642.4|4651.4|4642.4|4651.4|4642.4|4651.4|4642.4|0
1656020400000|2022-06-23 21:40:00|4651.8|4642.8|4653|4644|4653.1|4644.1|4651.8|4642.8|0
1656020700000|2022-06-23 21:45:00|4652.8|4643.8|4655.9|4646.9|4656.2|4647.2|4652.7|4643.7|0
1656021000000|2022-06-23 21:50:00|4656|4647|4655.7|4646.7|4656.2|4647.2|4655.7|4646.7|0
1656021300000|2022-06-23 21:55:00|4656|4647|4656.6|4647.6|4656.7|4647.7|4656|4647|0
1656021600000|2022-06-23 22:00:00|4655.3|4646.3|4658.7|4649.7|4659|4650|4654.7|4645.7|0
1656021900000|2022-06-23 22:05:00|4658.8|4649.8|4656.6|4647.6|4660.7|4651.7|4655.5|4646.5|0
1656022200000|2022-06-23 22:10:00|4654.9|4645.9|4657.2|4648.2|4657.4|4648.4|4652.5|4643.5|0
1656022500000|2022-06-23 22:15:00|4657.3|4648.3|4656.2|4647.2|4659.2|4650.2|4656.2|4647.2|0
1656022800000|2022-06-23 22:20:00|4656.4|4647.4|4657.4|4648.4|4657.7|4648.7|4655.1|4646.1|0
1656023100000|2022-06-23 22:25:00|4657.5|4648.5|4653.3|4644.3|4659.2|4650.2|4653.3|4644.3|0
1656023400000|2022-06-23 22:30:00|4653.4|4644.4|4654.9|4645.9|4656|4647|4653.4|4644.4|0
1656023700000|2022-06-23 22:35:00|4654.7|4645.7|4657.1|4648.1|4657.1|4648.1|4653.4|4644.4|0
1656024000000|2022-06-23 22:40:00|4657.5|4648.5|4658.2|4649.2|4658.8|4649.8|4657.1|4648.1|0
1656024300000|2022-06-23 22:45:00|4658.4|4649.4|4662.2|4653.2|4663.6|4654.6|4658.4|4649.4|0
1656024600000|2022-06-23 22:50:00|4662|4653|4663.7|4654.7|4663.9|4654.9|4662|4653|0
1656024900000|2022-06-23 22:55:00|4663.6|4654.6|4662.6|4653.6|4663.7|4654.7|4660.9|4651.9|0
1656025200000|2022-06-23 23:00:00|4662.5|4653.5|4663.2|4654.2|4665.8|4656.8|4661.7|4652.7|0
1656025500000|2022-06-23 23:05:00|4663.7|4654.7|4663.9|4654.9|4663.9|4654.9|4661.5|4652.5|0
1656025800000|2022-06-23 23:10:00|4664.1|4655.1|4664.7|4655.7|4665.6|4656.6|4663.9|4654.9|0
1656026100000|2022-06-23 23:15:00|4664.5|4655.5|4662.1|4653.1|4664.7|4655.7|4661.9|4652.9|0
1656026400000|2022-06-23 23:20:00|4662.5|4653.5|4662.4|4653.4|4663.2|4654.2|4661.7|4652.7|0
1656026700000|2022-06-23 23:25:00|4662.3|4653.3|4664.7|4655.7|4664.7|4655.7|4661.3|4652.3|0
1656027000000|2022-06-23 23:30:00|4663.5|4654.5|4663.9|4654.9|4666.2|4657.2|4661.3|4652.3|0
1656027300000|2022-06-23 23:35:00|4663.8|4654.8|4663.9|4654.9|4665.4|4656.4|4663.7|4654.7|0
1656027600000|2022-06-23 23:40:00|4664.1|4655.1|4665.8|4656.8|4667.5|4658.5|4664.1|4655.1|0
1656027900000|2022-06-23 23:45:00|4665.7|4656.7|4664.2|4655.2|4666.4|4657.4|4663.8|4654.8|0
1656028200000|2022-06-23 23:50:00|4664.5|4655.5|4662.9|4653.9|4665.3|4656.3|4662.5|4653.5|0
1656028500000|2022-06-23 23:55:00|4662.8|4653.8|4658|4649|4663|4654|4656.5|4647.5|0
1656028800000|2022-06-24 00:00:00|4657.8|4648.8|4661|4652|4662.1|4653.1|4653.5|4644.5|0
1656029100000|2022-06-24 00:05:00|4660.8|4651.8|4664.9|4655.9|4665.6|4656.6|4659.9|4650.9|0
1656029400000|2022-06-24 00:10:00|4665.4|4656.4|4661.7|4652.7|4666.7|4657.7|4660.2|4651.2|0
1656029700000|2022-06-24 00:15:00|4661.8|4652.8|4668|4659|4668|4659|4656.8|4647.8|0
1656030000000|2022-06-24 00:20:00|4668.3|4659.3|4670.5|4661.5|4673.3|4664.3|4668.2|4659.2|0
1656030300000|2022-06-24 00:25:00|4670.3|4661.3|4666.1|4657.1|4671|4662|4665.7|4656.7|0
1656030600000|2022-06-24 00:30:00|4665.8|4656.8|4666.7|4657.7|4668.4|4659.4|4663.2|4654.2|0
1656030900000|2022-06-24 00:35:00|4666.5|4657.5|4667.6|4658.6|4669.5|4660.5|4665.1|4656.1|0
1656031200000|2022-06-24 00:40:00|4668|4659|4671.5|4662.5|4672.2|4663.2|4667.8|4658.8|0
1656031500000|2022-06-24 00:45:00|4671.7|4662.7|4674.9|4665.9|4677.5|4668.5|4671.5|4662.5|0
1656031800000|2022-06-24 00:50:00|4675|4666|4673.9|4664.9|4675.6|4666.6|4671.9|4662.9|0
1656032100000|2022-06-24 00:55:00|4673.8|4664.8|4675.9|4666.9|4676.7|4667.7|4673.3|4664.3|0
1656032400000|2022-06-24 01:00:00|4675.8|4666.8|4677.2|4668.2|4677.2|4668.2|4673.6|4664.6|0
1656032700000|2022-06-24 01:05:00|4677.3|4668.3|4680.6|4671.6|4682.3|4673.3|4676.8|4667.8|0
1656033000000|2022-06-24 01:10:00|4680.8|4671.8|4684.5|4675.5|4684.6|4675.6|4680.8|4671.8|0
1656033300000|2022-06-24 01:15:00|4687|4678|4723.8|4719.8|4730.3|4726.3|4687|4678|1068
1656033600000|2022-06-24 01:20:00|4723.3|4719.3|4740.8|4736.8|4744.3|4740.3|4723.3|4719.3|1611
1656033900000|2022-06-24 01:25:00|4741.3|4737.3|4739.3|4735.3|4741.8|4737.8|4735.3|4731.3|1175
1656034200000|2022-06-24 01:30:00|4735.3|4731.3|4749.3|4745.3|4750.3|4746.3|4726.3|4722.3|2850
1656034500000|2022-06-24 01:35:00|4750.3|4746.3|4768.3|4764.3|4771.8|4767.8|4749.3|4745.3|1893
1656034800000|2022-06-24 01:40:00|4767.8|4763.8|4769.3|4765.3|4773.3|4769.3|4760.3|4756.3|1304
1656035100000|2022-06-24 01:45:00|4769.8|4765.8|4757.8|4753.8|4775.3|4771.3|4755.3|4751.3|3886
1656035400000|2022-06-24 01:50:00|4758.3|4754.3|4748.3|4744.3|4763.3|4759.3|4745.8|4741.8|2735
1656035700000|2022-06-24 01:55:00|4748.8|4744.8|4756.3|4752.3|4759.3|4755.3|4744.3|4740.3|8240
1656036000000|2022-06-24 02:00:00|4754.8|4750.8|4768.3|4764.3|4771.3|4767.3|4753.8|4749.8|2221
1656036300000|2022-06-24 02:05:00|4768.8|4764.8|4781.3|4777.3|4783.3|4779.3|4765.3|4761.3|2078
1656036600000|2022-06-24 02:10:00|4780.8|4776.8|4781.3|4777.3|4783.3|4779.3|4773.3|4769.3|1705
1656036900000|2022-06-24 02:15:00|4781.8|4777.8|4773.8|4769.8|4783.8|4779.8|4767.3|4763.3|1974
1656037200000|2022-06-24 02:20:00|4774.3|4770.3|4729.3|4725.3|4774.3|4770.3|4728.8|4724.8|2722
1656037500000|2022-06-24 02:25:00|4728.8|4724.8|4759.8|4755.8|4763.8|4759.8|4723.3|4719.3|3278
1656037800000|2022-06-24 02:30:00|4759.3|4755.3|4766.3|4762.3|4771.3|4767.3|4754.3|4750.3|1398
1656038100000|2022-06-24 02:35:00|4766.8|4762.8|4772.3|4768.3|4773.8|4769.8|4759.3|4755.3|1149
1656038400000|2022-06-24 02:40:00|4772.8|4768.8|4781.8|4777.8|4782.3|4778.3|4770.3|4766.3|846
1656038700000|2022-06-24 02:45:00|4781.3|4777.3|4789.3|4785.3|4791.3|4787.3|4779.3|4775.3|976
1656039000000|2022-06-24 02:50:00|4790.3|4786.3|4788.3|4784.3|4796.3|4792.3|4785.3|4781.3|1016
1656039300000|2022-06-24 02:55:00|4788.8|4784.8|4785.3|4781.3|4788.8|4784.8|4778.3|4774.3|790
1656039600000|2022-06-24 03:00:00|4785.8|4781.8|4784.3|4780.3|4792.3|4788.3|4779.3|4775.3|725
1656039900000|2022-06-24 03:05:00|4785.3|4781.3|4783.8|4779.8|4788.3|4784.3|4780.3|4776.3|585
1656040200000|2022-06-24 03:10:00|4784.3|4780.3|4782.3|4778.3|4790.3|4786.3|4779.3|4775.3|829
1656040500000|2022-06-24 03:15:00|4781.8|4777.8|4785.3|4781.3|4790.3|4786.3|4781.8|4777.8|632
1656040800000|2022-06-24 03:20:00|4784.8|4780.8|4782.3|4778.3|4786.3|4782.3|4771.8|4767.8|1180
1656041100000|2022-06-24 03:25:00|4781.8|4777.8|4775.3|4771.3|4781.8|4777.8|4765.3|4761.3|817
1656041400000|2022-06-24 03:30:00|4775.8|4771.8|4783.3|4779.3|4787.8|4783.8|4775.3|4771.3|563
1656041700000|2022-06-24 03:35:00|4784.3|4780.3|4790.8|4786.8|4791.8|4787.8|4782.3|4778.3|513
1656042000000|2022-06-24 03:40:00|4790.3|4786.3|4796.3|4792.3|4800.3|4796.3|4789.3|4785.3|747
1656042300000|2022-06-24 03:45:00|4795.8|4791.8|4794.3|4790.3|4797.3|4793.3|4790.3|4786.3|357
1656042600000|2022-06-24 03:50:00|4795.3|4791.3|4802.3|4798.3|4803.3|4799.3|4794.3|4790.3|485
1656042900000|2022-06-24 03:55:00|4801.8|4797.8|4797.8|4793.8|4803.3|4799.3|4795.8|4791.8|1913
1656043200000|2022-06-24 04:00:00|4801.6|4792.6|4810.1|4801.1|4811.9|4802.9|4800.7|4791.7|0
1656043500000|2022-06-24 04:05:00|4809.7|4800.7|4813.4|4804.4|4814.1|4805.1|4809.7|4800.7|0
1656043800000|2022-06-24 04:10:00|4813.2|4804.2|4813.7|4804.7|4815.7|4806.7|4812.2|4803.2|0
1656044100000|2022-06-24 04:15:00|4813.9|4804.9|4822.5|4813.5|4823.6|4814.6|4813.7|4804.7|0
1656044400000|2022-06-24 04:20:00|4822.3|4813.3|4827.7|4818.7|4829.8|4820.8|4821.8|4812.8|0
1656044700000|2022-06-24 04:25:00|4827.9|4818.9|4824.1|4815.1|4828|4819|4824|4815|0
1656045000000|2022-06-24 04:30:00|4824|4815|4826.7|4817.7|4827.1|4818.1|4823.8|4814.8|0
1656045300000|2022-06-24 04:35:00|4826.9|4817.9|4828.7|4819.7|4831.7|4822.7|4826.9|4817.9|0
1656045600000|2022-06-24 04:40:00|4828.5|4819.5|4828.3|4819.3|4828.7|4819.7|4827.1|4818.1|0
1656045900000|2022-06-24 04:45:00|4828.4|4819.4|4825|4816|4828.6|4819.6|4824.6|4815.6|0
1656046200000|2022-06-24 04:50:00|4824.9|4815.9|4826.5|4817.5|4826.9|4817.9|4824.1|4815.1|0
1656046500000|2022-06-24 04:55:00|4826.9|4817.9|4829.8|4820.8|4830|4821|4826.2|4817.2|0
1656046800000|2022-06-24 05:00:00|4828.3|4819.3|4817.3|4813.3|4828.3|4819.3|4795.8|4791.8|1757
1656047100000|2022-06-24 05:05:00|4818.3|4814.3|4819.3|4815.3|4822.3|4818.3|4811.8|4807.8|868
1656047400000|2022-06-24 05:10:00|4819.8|4815.8|4810.3|4806.3|4819.8|4815.8|4809.3|4805.3|622
1656047700000|2022-06-24 05:15:00|4810.8|4806.8|4816.8|4812.8|4821.3|4817.3|4809.8|4805.8|611
1656048000000|2022-06-24 05:20:00|4817.3|4813.3|4807.3|4803.3|4822.3|4818.3|4806.8|4802.8|660
1656048300000|2022-06-24 05:25:00|4806.3|4802.3|4814.3|4810.3|4815.3|4811.3|4802.8|4798.8|636
1656048600000|2022-06-24 05:30:00|4813.8|4809.8|4802.8|4798.8|4814.3|4810.3|4801.3|4797.3|766
1656048900000|2022-06-24 05:35:00|4802.3|4798.3|4819.3|4815.3|4819.3|4815.3|4801.3|4797.3|633
1656049200000|2022-06-24 05:40:00|4818.3|4814.3|4826.3|4822.3|4826.3|4822.3|4813.3|4809.3|832
1656049500000|2022-06-24 05:45:00|4826.8|4822.8|4825.3|4821.3|4837.3|4833.3|4823.3|4819.3|1445
1656049800000|2022-06-24 05:50:00|4825.8|4821.8|4835.3|4831.3|4835.8|4831.8|4823.3|4819.3|734
1656050100000|2022-06-24 05:55:00|4835.8|4831.8|4832.3|4828.3|4837.8|4833.8|4825.3|4821.3|1148
1656050400000|2022-06-24 06:00:00|4833.3|4829.3|4839.3|4835.3|4839.3|4835.3|4831.3|4827.3|804
1656050700000|2022-06-24 06:05:00|4838.3|4834.3|4845.3|4841.3|4847.3|4843.3|4836.3|4832.3|1070
1656051000000|2022-06-24 06:10:00|4844.8|4840.8|4851.3|4847.3|4851.3|4847.3|4843.3|4839.3|802
1656051300000|2022-06-24 06:15:00|4851.8|4847.8|4862.3|4858.3|4863.3|4859.3|4851.3|4847.3|1473
1656051600000|2022-06-24 06:20:00|4863.3|4859.3|4868.3|4864.3|4868.8|4864.8|4858.3|4854.3|1497
1656051900000|2022-06-24 06:25:00|4867.8|4863.8|4863.3|4859.3|4869.8|4865.8|4858.3|4854.3|1920
1656052200000|2022-06-24 06:30:00|4862.3|4858.3|4850.3|4846.3|4867.3|4863.3|4848.8|4844.8|1654
1656052500000|2022-06-24 06:35:00|4849.8|4845.8|4852.3|4848.3|4852.8|4848.8|4846.3|4842.3|1486
1656052800000|2022-06-24 06:40:00|4851.8|4847.8|4858.3|4854.3|4858.3|4854.3|4851.3|4847.3|1022
1656053100000|2022-06-24 06:45:00|4857.8|4853.8|4861.8|4857.8|4865.8|4861.8|4856.8|4852.8|1404
1656053400000|2022-06-24 06:50:00|4861.3|4857.3|4866.3|4862.3|4867.8|4863.8|4858.8|4854.8|1023
1656053700000|2022-06-24 06:55:00|4865.3|4861.3|4861.3|4857.3|4865.3|4861.3|4856.3|4852.3|867
1656054000000|2022-06-24 07:00:00|4860.8|4856.8|4854.3|4850.3|4861.8|4857.8|4850.8|4846.8|940
1656054300000|2022-06-24 07:05:00|4855.3|4851.3|4863.3|4859.3|4865.8|4861.8|4851.8|4847.8|959
1656054600000|2022-06-24 07:10:00|4862.8|4858.8|4854.8|4850.8|4864.8|4860.8|4854.8|4850.8|740
1656054900000|2022-06-24 07:15:00|4854.3|4850.3|4847.3|4843.3|4856.3|4852.3|4841.3|4837.3|642
1656055200000|2022-06-24 07:20:00|4847.8|4843.8|4842.3|4838.3|4850.8|4846.8|4841.3|4837.3|481
1656055500000|2022-06-24 07:25:00|4842.8|4838.8|4835.3|4831.3|4843.3|4839.3|4831.8|4827.8|715
1656055800000|2022-06-24 07:30:00|4835.8|4831.8|4847.8|4843.8|4849.3|4845.3|4832.3|4828.3|960
1656056100000|2022-06-24 07:35:00|4847.3|4843.3|4844.3|4840.3|4853.8|4849.8|4843.3|4839.3|1410
1656056400000|2022-06-24 07:40:00|4844.8|4840.8|4849.3|4845.3|4851.3|4847.3|4842.8|4838.8|750
1656056700000|2022-06-24 07:45:00|4848.3|4844.3|4845.8|4841.8|4851.3|4847.3|4840.3|4836.3|811
1656057000000|2022-06-24 07:50:00|4845.3|4841.3|4838.8|4834.8|4845.3|4841.3|4838.3|4834.3|655
1656057300000|2022-06-24 07:55:00|4839.3|4835.3|4840.8|4836.8|4843.3|4839.3|4837.3|4833.3|731
1656057600000|2022-06-24 08:00:00|4841.3|4837.3|4833.8|4829.8|4844.8|4840.8|4831.3|4827.3|1200
1656057900000|2022-06-24 08:05:00|4833.3|4829.3|4845.8|4841.8|4851.3|4847.3|4832.3|4828.3|1137
1656058200000|2022-06-24 08:10:00|4846.3|4842.3|4838.3|4834.3|4846.8|4842.8|4836.3|4832.3|616
1656058500000|2022-06-24 08:15:00|4837.8|4833.8|4840.8|4836.8|4844.8|4840.8|4836.3|4832.3|396
1656058800000|2022-06-24 08:20:00|4841.3|4837.3|4834.8|4830.8|4842.8|4838.8|4833.3|4829.3|1183
1656059100000|2022-06-24 08:25:00|4835.3|4831.3|4828.8|4824.8|4836.8|4832.8|4823.8|4819.8|634
1656059400000|2022-06-24 08:30:00|4828.5|4819.5|4831.1|4822.1|4831.6|4822.6|4825.6|4816.6|0
1656059700000|2022-06-24 08:35:00|4831.3|4822.3|4831.9|4822.9|4833.9|4824.9|4829|4820|0
1656060000000|2022-06-24 08:40:00|4832|4823|4833.4|4824.4|4834.7|4825.7|4831.2|4822.2|0
1656060300000|2022-06-24 08:45:00|4833.6|4824.6|4830.7|4821.7|4834.8|4825.8|4830.5|4821.5|0
1656060600000|2022-06-24 08:50:00|4830.8|4821.8|4831.1|4822.1|4833|4824|4827.2|4818.2|0
1656060900000|2022-06-24 08:55:00|4831.3|4822.3|4832.7|4823.7|4835|4826|4830.6|4821.6|0
1656061200000|2022-06-24 09:00:00|4832.9|4823.9|4830.5|4821.5|4833.4|4824.4|4828.7|4819.7|0
1656061500000|2022-06-24 09:05:00|4830.3|4821.3|4834.6|4825.6|4834.6|4825.6|4828.2|4819.2|0
1656061800000|2022-06-24 09:10:00|4834.3|4825.3|4836.9|4827.9|4838.2|4829.2|4833.6|4824.6|0
1656062100000|2022-06-24 09:15:00|4836.8|4827.8|4825.8|4817.8|4844.8|4832.8|4825.8|4815.8|160
1656062400000|2022-06-24 09:20:00|4827.8|4818.8|4826.8|4818.8|4831.8|4821.8|4826.8|4816.8|28
1656062700000|2022-06-24 09:25:00|4827.8|4819.8|4829.8|4819.8|4829.8|4821.8|4821.8|4814.8|12
1656063000000|2022-06-24 09:30:00|4828.8|4818.8|4825.8|4815.8|4828.8|4820.8|4823.8|4815.8|28
1656063300000|2022-06-24 09:35:00|4824.8|4816.8|4827.8|4817.8|4827.8|4818.8|4823.8|4814.8|57
1656063600000|2022-06-24 09:40:00|4826.8|4818.8|4835.8|4825.8|4836.8|4825.8|4826.8|4817.8|4
1656063900000|2022-06-24 09:45:00|4834.8|4824.8|4835.8|4825.8|4835.8|4826.8|4833.8|4824.8|10
1656064200000|2022-06-24 09:50:00|4836.8|4826.8|4835.8|4826.8|4837.8|4826.8|4835.8|4825.8|1
1656064500000|2022-06-24 09:55:00|4837.8|4825.8|4838.8|4829.8|4839.8|4829.8|4836.8|4825.8|5
1656064800000|2022-06-24 10:00:00|4839.8|4828.8|4839.8|4831.8|4841.8|4833.8|4836.8|4827.8|4
1656065100000|2022-06-24 10:05:00|4840.8|4830.8|4835.8|4826.8|4840.8|4831.8|4835.8|4825.8|1
1656065400000|2022-06-24 10:10:00|4837.8|4827.8|4839.8|4828.8|4839.8|4828.8|4837.8|4826.8|72
1656065700000|2022-06-24 10:15:00||4829.8||4828.8||4829.8||4828.8|0
1656066000000|2022-06-24 10:20:00|4837.8|4826.8|4832.8|4822.8|4839.8|4826.8|4832.8|4821.8|5
1656066300000|2022-06-24 10:25:00|4833.8|4820.8|4832.8|4821.8|4833.8|4821.8|4832.8|4820.8|2
1656066600000|2022-06-24 10:30:00|4834.8|4822.8|4836.8|4823.8|4836.8|4823.8|4832.8|4821.8|1
1656066900000|2022-06-24 10:35:00|4835.8|4822.8|4835.8|4825.8|4836.8|4825.8|4835.8|4822.8|0
1656067200000|2022-06-24 10:40:00|4839.8|4822.8|4834.8|4822.8|4839.8|4822.8|4834.8|4822.8|11
1656067500000|2022-06-24 10:45:00|4836.8|4823.8|4835.8|4825.8|4836.8|4825.8|4835.8|4823.8|1
1656067800000|2022-06-24 10:50:00|4834.8||4835.8||4835.8||4833.8||2
1656068400000|2022-06-24 11:00:00|4834.8|4822.8|4831.8|4819.8|4834.8|4822.8|4831.8|4819.8|10
1656068700000|2022-06-24 11:05:00|4830.8||4829.8||4830.8||4829.8||0
1656069000000|2022-06-24 11:10:00||4820.8||4819.8||4820.8||4819.8|0
1656069300000|2022-06-24 11:15:00||4820.8||4820.8||4821.8||4819.8|0
1656069600000|2022-06-24 11:20:00|4831.8|4821.8|4829.8|4819.8|4831.8|4821.8|4829.8|4819.8|4
1656069900000|2022-06-24 11:25:00|4828.8|4818.8|4832.8|4817.8|4832.8|4819.8|4824.8|4814.8|47
1656070200000|2022-06-24 11:30:00|4830.8|4818.8|4829.8|4820.8|4830.8|4823.8|4826.8|4815.8|50
1656070500000|2022-06-24 11:35:00|4828.8|4821.8|4828.8|4819.8|4829.8|4821.8|4828.8|4818.8|6
1656070800000|2022-06-24 11:40:00|4823.8|4818.8|4828.8|4816.8|4829.8|4819.8|4822.8|4813.8|4
1656071100000|2022-06-24 11:45:00|4829.8|4818.8|4828.8|4815.8|4829.8|4819.8|4826.8|4815.8|24
1656071400000|2022-06-24 11:50:00|4826.8|4813.8|4826.8|4816.8|4828.8|4816.8|4823.8|4813.8|4
1656071700000|2022-06-24 11:55:00|4825.8|4815.8|4825.8|4816.8|4828.8|4816.8|4823.8|4815.8|3
1656072000000|2022-06-24 12:00:00|4827.8|4815.8|4828.8|4819.8|4829.8|4819.8|4823.8|4814.8|4
1656072300000|2022-06-24 12:05:00|4829.8|4818.8|4830.8|4821.8|4831.8|4821.8|4828.8|4818.8|1
1656072600000|2022-06-24 12:10:00|4829.8|4820.8|4830.8|4821.8|4831.8|4823.8|4829.8|4819.8|6
1656072900000|2022-06-24 12:15:00|4831.8|4820.8|4831.8|4822.8|4831.8|4822.8|4830.8|4820.8|2
1656073200000|2022-06-24 12:20:00|4830.8|4820.8|4831.8|4819.8|4833.8|4823.8|4830.8|4819.8|1
1656073500000|2022-06-24 12:25:00|4830.8|4820.8|4831.8|4820.8|4831.8|4823.8|4830.8|4820.8|1
1656073800000|2022-06-24 12:30:00|4830.8|4821.8|4829.8|4820.8|4831.8|4821.8|4827.8|4819.8|1
1656074100000|2022-06-24 12:35:00|4830.8|4819.8|4830.8|4819.8|4831.8|4821.8|4826.8|4819.8|2
1656074400000|2022-06-24 12:40:00|4831.8|4820.8|4831.8|4821.8|4831.8|4821.8|4830.8|4820.8|0
1656074700000|2022-06-24 12:45:00|4830.8|4820.8|4829.8|4819.8|4831.8|4821.8|4827.8|4817.8|4
1656075000000|2022-06-24 12:50:00|4828.8|4818.8|4827.8|4818.8|4830.8|4819.8|4825.8|4818.8|0
1656075300000|2022-06-24 12:55:00|4826.8|4819.8|4826.8|4817.8|4828.8|4819.8|4825.8|4817.8|4
1656075600000|2022-06-24 13:00:00|4827.8|4818.8|4828.8|4818.8|4828.8|4819.8|4825.8|4817.8|1
1656075900000|2022-06-24 13:05:00|4827.8|4817.8|4830.8|4821.8|4831.8|4822.8|4827.8|4817.8|3
1656076200000|2022-06-24 13:10:00|4829.8|4822.8|4835.8|4827.8|4836.8|4828.8|4827.8|4818.8|43
1656076500000|2022-06-24 13:15:00|4834.8|4826.8|4836.8|4826.8|4836.8|4828.8|4831.8|4823.8|16
1656076800000|2022-06-24 13:20:00|4833.8|4825.8|4835.8|4827.8|4836.8|4827.8|4833.8|4823.8|3
1656077100000|2022-06-24 13:25:00|4836.8|4828.8|4831.8|4822.8|4836.8|4828.8|4830.8|4821.8|10
1656077400000|2022-06-24 13:30:00|4833.8|4821.8|4819.8|4808.8|4835.8|4824.8|4811.8|4802.8|133
1656077700000|2022-06-24 13:35:00|4818.8|4809.8|4819.8|4811.8|4830.8|4820.8|4806.8|4798.8|209
1656078000000|2022-06-24 13:40:00|4820.8|4809.8|4856.8|4849.8|4856.8|4849.8|4815.8|4805.8|229
1656078300000|2022-06-24 13:45:00|4855.8|4848.8|4867.8|4857.8|4867.8|4857.8|4850.8|4840.8|159
1656078600000|2022-06-24 13:50:00|4866.8|4856.8|4866.8|4857.8|4874.8|4866.8|4863.8|4853.8|48
1656078900000|2022-06-24 13:55:00|4862.8|4856.8|4857.8|4846.8|4863.8|4856.8|4856.8|4844.8|65
1656079200000|2022-06-24 14:00:00|4860.8|4848.8|4875.8|4866.8|4885.8|4876.8|4860.8|4848.8|74
1656079500000|2022-06-24 14:05:00|4874.8|4864.8|4888.8|4876.8|4894.8|4885.8|4872.8|4864.8|92
1656079800000|2022-06-24 14:10:00|4887.8|4875.8|4874.8|4864.8|4887.8|4876.8|4874.8|4864.8|542
1656080100000|2022-06-24 14:15:00|4875.8|4865.8|4867.8|4857.8|4880.8|4870.8|4863.8|4855.8|73
1656080400000|2022-06-24 14:20:00|4869.8|4859.8|4870.8|4861.8|4875.8|4865.8|4862.8|4854.8|62
1656080700000|2022-06-24 14:25:00|4869.8|4858.8|4871.8|4861.8|4874.8|4865.8|4859.8|4850.8|63
1656081000000|2022-06-24 14:30:00|4874.8|4862.8|4871.8|4862.8|4878.8|4868.8|4866.8|4857.8|65
1656081300000|2022-06-24 14:35:00|4872.8|4861.8|4855.8|4845.8|4872.8|4864.8|4850.8|4842.8|62
1656081600000|2022-06-24 14:40:00|4854.8|4844.8|4852.8|4842.8|4858.8|4850.8|4847.8|4837.8|76
1656081900000|2022-06-24 14:45:00|4851.8|4843.8|4851.8|4842.8|4858.8|4848.8|4845.8|4838.8|42
1656082200000|2022-06-24 14:50:00|4852.8|4843.8|4853.8|4843.8|4855.8|4847.8|4847.8|4837.8|53
1656082500000|2022-06-24 14:55:00|4854.8|4844.8|4858.8|4849.8|4863.8|4854.8|4851.8|4841.8|25
1656082800000|2022-06-24 15:00:00|4859.8|4850.8|4868.8|4860.8|4870.8|4862.8|4858.8|4849.8|49
1656083100000|2022-06-24 15:05:00|4867.8|4861.8|4865.8|4857.8|4869.8|4862.8|4863.8|4855.8|112
1656083400000|2022-06-24 15:10:00|4868.8|4858.8|4856.8|4846.8|4868.8|4859.8|4855.8|4845.8|43
1656083700000|2022-06-24 15:15:00|4855.8|4845.8|4843.8|4833.8|4855.8|4848.8|4842.8|4833.8|60
1656084000000|2022-06-24 15:20:00|4842.8|4834.8|4845.8|4836.8|4847.8|4839.8|4841.8|4833.8|44
1656084300000|2022-06-24 15:25:00|4846.8|4835.8|4859.8|4851.8|4859.8|4851.8|4845.8|4835.8|119
1656084600000|2022-06-24 15:30:00|4860.8|4850.8|4862.8|4852.8|4866.8|4856.8|4856.8|4847.8|62
1656084900000|2022-06-24 15:35:00|4860.8|4851.8|4866.8|4855.8|4866.8|4857.8|4857.8|4849.8|49
1656085200000|2022-06-24 15:40:00|4865.8|4854.8|4862.8|4854.8|4866.8|4856.8|4859.8|4851.8|19
1656085500000|2022-06-24 15:45:00|4861.8|4853.8|4859.8|4850.8|4863.8|4855.8|4856.8|4847.8|44
1656085800000|2022-06-24 15:50:00|4860.8|4851.8|4856.8|4848.8|4860.8|4852.8|4852.8|4843.8|24
1656086100000|2022-06-24 15:55:00|4857.8|4849.8|4862.8|4853.8|4862.8|4853.8|4856.8|4845.8|9
1656086400000|2022-06-24 16:00:00|4861.8|4852.8|4862.8|4854.8|4865.8|4856.8|4858.8|4850.8|15
1656086700000|2022-06-24 16:05:00|4861.8|4853.8|4858.8|4848.8|4862.8|4853.8|4858.8|4846.8|22
1656087000000|2022-06-24 16:10:00|4857.8|4847.8|4860.8|4852.8|4860.8|4852.8|4856.8|4847.8|26
1656087300000|2022-06-24 16:15:00|4861.8|4853.8|4861.8|4850.8|4862.8|4854.8|4856.8|4847.8|33
1656087600000|2022-06-24 16:20:00|4860.8|4849.8|4855.8|4848.8|4861.8|4850.8|4851.8|4842.8|36
1656087900000|2022-06-24 16:25:00|4857.8|4847.8|4857.8|4849.8|4858.8|4850.8|4856.8|4846.8|51
1656088200000|2022-06-24 16:30:00|4856.8|4848.8|4854.8|4845.8|4858.8|4849.8|4854.8|4844.8|10
1656088500000|2022-06-24 16:35:00|4855.8|4846.8|4855.8|4846.8|4857.8|4848.8|4853.8|4845.8|7
1656088800000|2022-06-24 16:40:00|4854.8|4847.8|4858.8|4849.8|4860.8|4850.8|4854.8|4845.8|26
1656089100000|2022-06-24 16:45:00|4857.8|4848.8|4851.8|4844.8|4857.8|4849.8|4851.8|4842.8|11
1656089400000|2022-06-24 16:50:00|4854.8|4843.8|4854.8|4844.8|4856.8|4847.8|4851.8|4843.8|8
1656089700000|2022-06-24 16:55:00|4852.8|4842.8|4850.8|4840.8|4854.8|4843.8|4850.8|4840.8|18
1656090000000|2022-06-24 17:00:00|4849.8|4837.8|4838.8|4831.8|4849.8|4839.8|4838.8|4831.8|38
1656090300000|2022-06-24 17:05:00|4837.8|4830.8|4840.8|4830.8|4842.8|4833.8|4837.8|4827.8|18
1656090600000|2022-06-24 17:10:00|4841.8|4831.8|4846.8|4838.8|4848.8|4840.8|4840.8|4829.8|110
1656090900000|2022-06-24 17:15:00|4845.8|4837.8|4847.8|4838.8|4849.8|4841.8|4843.8|4836.8|53
1656091200000|2022-06-24 17:20:00|4848.8|4839.8|4847.8|4838.8|4851.8|4841.8|4845.8|4837.8|26
1656091500000|2022-06-24 17:25:00|4848.8|4837.8|4848.8|4839.8|4849.8|4839.8|4845.8|4836.8|9
1656091800000|2022-06-24 17:30:00|4847.8|4838.8|4848.8|4839.8|4849.8|4840.8|4843.8|4835.8|8
1656092100000|2022-06-24 17:35:00|4847.8|4838.8|4844.8|4836.8|4847.8|4839.8|4840.8|4832.8|14
1656092400000|2022-06-24 17:40:00|4843.8|4835.8|4845.8|4837.8|4847.8|4839.8|4842.8|4833.8|34
1656092700000|2022-06-24 17:45:00|4847.8|4835.8|4847.8|4837.8|4847.8|4838.8|4844.8|4833.8|12
1656093000000|2022-06-24 17:50:00|4846.8|4838.8|4852.8|4842.8|4854.8|4845.8|4845.8|4837.8|25
1656093300000|2022-06-24 17:55:00|4850.8|4843.8|4857.8|4848.8|4858.8|4850.8|4850.8|4843.8|24
1656093600000|2022-06-24 18:00:00|4858.8|4847.8|4862.8|4854.8|4863.8|4854.8|4857.8|4847.8|31
1656093900000|2022-06-24 18:05:00|4863.8|4855.8|4864.8|4855.8|4865.8|4857.8|4862.8|4854.8|19
1656094200000|2022-06-24 18:10:00|4865.8|4856.8|4868.8|4858.8|4870.8|4862.8|4864.8|4855.8|17
1656094500000|2022-06-24 18:15:00|4869.8|4859.8|4863.8|4855.8|4870.8|4860.8|4861.8|4853.8|21
1656094800000|2022-06-24 18:20:00|4864.8|4856.8|4864.8|4854.8|4866.8|4857.8|4862.8|4851.8|22
1656095100000|2022-06-24 18:25:00|4865.8|4853.8|4866.8|4854.8|4868.8|4860.8|4860.8|4851.8|18
1656095400000|2022-06-24 18:30:00|4864.8|4855.8|4861.8|4854.8|4868.8|4857.8|4861.8|4854.8|10
1656095700000|2022-06-24 18:35:00|4863.8|4855.8|4863.8|4853.8|4866.8|4856.8|4861.8|4851.8|15
1656096000000|2022-06-24 18:40:00|4864.8|4852.8|4870.8|4860.8|4870.8|4861.8|4863.8|4852.8|15
1656096300000|2022-06-24 18:45:00|4869.8|4861.8|4875.8|4866.8|4875.8|4867.8|4869.8|4861.8|30
1656096600000|2022-06-24 18:50:00|4876.8|4867.8|4875.8|4866.8|4876.8|4867.8|4873.8|4864.8|14
1656096900000|2022-06-24 18:55:00|4876.8|4867.8|4877.7|4868.7|4877.8|4870.8|4874.8|4861.8|22
1656097200000|2022-06-24 19:00:00|4877.8|4868.8|4877|4868|4877.9|4868.9|4875.3|4866.3|0
1656097500000|2022-06-24 19:05:00|4876.9|4867.9|4876.5|4867.5|4877.7|4868.7|4875.7|4866.7|0
1656097800000|2022-06-24 19:10:00|4876.4|4867.4|4876.4|4867.4|4876.4|4867.4|4874.5|4865.5|0
1656098100000|2022-06-24 19:15:00|4876.5|4867.5|4877.2|4868.2|4877.8|4868.8|4876.3|4867.3|0
1656098400000|2022-06-24 19:20:00|4877.3|4868.3|4877.7|4868.7|4877.8|4868.8|4877.2|4868.2|0
1656098700000|2022-06-24 19:25:00|4877.8|4868.8|4878.8|4869.8|4879|4870|4876.4|4867.4|0
1656099000000|2022-06-24 19:30:00|4878.7|4869.7|4872.7|4863.7|4879|4870|4872.7|4863.7|0
1656099300000|2022-06-24 19:35:00|4872.6|4863.6|4873.7|4864.7|4874.5|4865.5|4871.7|4862.7|0
1656099600000|2022-06-24 19:40:00|4873.8|4864.8|4875.8|4866.8|4875.8|4866.8|4872.6|4863.6|0
1656099900000|2022-06-24 19:45:00|4875.7|4866.7|4876.7|4867.7|4878.4|4869.4|4874.3|4865.3|0
1656100200000|2022-06-24 19:50:00|4876.8|4867.8|4880.5|4871.5|4881.3|4872.3|4876.7|4867.7|0
1656100500000|2022-06-24 19:55:00|4880.4|4871.4|4893.2|4884.2|4893.2|4884.2|4877.1|4868.1|0
1656100800000|2022-06-24 20:00:00|4893.9|4884.9|4883|4874|4894.5|4885.5|4882.2|4873.2|0
1656101100000|2022-06-24 20:05:00|4882.7|4873.7|4879.6|4870.6|4884.9|4875.9|4878.5|4869.5|0
1656101400000|2022-06-24 20:10:00|4879.3|4870.3|4879.2|4870.2|4881.1|4872.1|4876.6|4867.6|0
1656101700000|2022-06-24 20:15:00|4879.5|4870.5|4878.6|4869.6|4882.2|4873.2|4878.2|4869.2|0
1656102000000|2022-06-24 20:20:00|4878.9|4869.9|4879|4870|4879.7|4870.7|4877.4|4868.4|0
1656102300000|2022-06-24 20:25:00|4878.6|4869.6|4875.6|4866.6|4880.5|4871.5|4874.8|4865.8|0
1656102600000|2022-06-24 20:30:00|4875.4|4866.4|4880.6|4871.6|4881|4872|4874.2|4865.2|0
1656102900000|2022-06-24 20:35:00|4880.3|4871.3|4879.9|4870.9|4880.6|4871.6|4879.1|4870.1|0
1656103200000|2022-06-24 20:40:00|4880|4871|4879.3|4870.3|4880.6|4871.6|4877.6|4868.6|0
1656103500000|2022-06-24 20:45:00|4879.1|4870.1|4878.2|4869.2|4879.1|4870.1|4875.7|4866.7|0
1656103800000|2022-06-24 20:50:00|4878.9|4869.9|4880.6|4871.6|4881|4872|4878.8|4869.8|0
1656104100000|2022-06-24 20:55:00|4881|4872|4888.6|4879.6|4890.5|4881.5|4880.6|4871.6|0
1656280800000|2022-06-26 22:00:00|4888.7|4879.7|4889.3|4880.3|4890.7|4881.7|4886|4877|0
1656281100000|2022-06-26 22:05:00|4889|4880|4886.6|4877.6|4894.7|4885.7|4885.9|4876.9|0
1656281400000|2022-06-26 22:10:00|4886.1|4877.1|4881.8|4872.8|4886.4|4877.4|4881|4872|0
1656281700000|2022-06-26 22:15:00|4881.4|4872.4|4876.2|4867.2|4884|4875|4875.8|4866.8|0
1656282000000|2022-06-26 22:20:00|4875.9|4866.9|4875.1|4866.1|4877.9|4868.9|4874.3|4865.3|0
1656282300000|2022-06-26 22:25:00|4874.7|4865.7|4872.9|4863.9|4876.7|4867.7|4872.5|4863.5|0
1656282600000|2022-06-26 22:30:00|4873|4864|4876.7|4867.7|4877.4|4868.4|4872.1|4863.1|0
1656282900000|2022-06-26 22:35:00|4876.6|4867.6|4872|4863|4877.7|4868.7|4869.9|4860.9|0
1656283200000|2022-06-26 22:40:00|4871.8|4862.8|4871.6|4862.6|4872.8|4863.8|4869.4|4860.4|0
1656283500000|2022-06-26 22:45:00|4872|4863|4871.1|4862.1|4873.9|4864.9|4869.8|4860.8|0
1656283800000|2022-06-26 22:50:00|4871.3|4862.3|4875.3|4866.3|4875.5|4866.5|4871.3|4862.3|0
1656284100000|2022-06-26 22:55:00|4875.1|4866.1|4876.1|4867.1|4878.4|4869.4|4874|4865|0
1656284400000|2022-06-26 23:00:00|4876.8|4867.8|4879.2|4870.2|4880.4|4871.4|4876.8|4867.8|0
1656284700000|2022-06-26 23:05:00|4879.1|4870.1|4877|4868|4879.4|4870.4|4876.8|4867.8|0
1656285000000|2022-06-26 23:10:00|4877.1|4868.1|4878.1|4869.1|4879.6|4870.6|4876.6|4867.6|0
1656285300000|2022-06-26 23:15:00|4877.9|4868.9|4877.5|4868.5|4878.5|4869.5|4877|4868|0
1656285600000|2022-06-26 23:20:00|4877.4|4868.4|4878.6|4869.6|4878.9|4869.9|4877.4|4868.4|0
1656285900000|2022-06-26 23:25:00|4879|4870|4887.7|4878.7|4887.7|4878.7|4879|4870|0
1656286200000|2022-06-26 23:30:00|4887.4|4878.4|4882.8|4873.8|4887.7|4878.7|4882|4873|0
1656286500000|2022-06-26 23:35:00|4882.6|4873.6|4877.5|4868.5|4882.8|4873.8|4875.2|4866.2|0
1656286800000|2022-06-26 23:40:00|4877.3|4868.3|4872.6|4863.6|4877.5|4868.5|4871.4|4862.4|0
1656287100000|2022-06-26 23:45:00|4872.2|4863.2|4872.9|4863.9|4875.6|4866.6|4871.1|4862.1|0
1656287400000|2022-06-26 23:50:00|4872.8|4863.8|4871.4|4862.4|4874.5|4865.5|4870.3|4861.3|0
1656287700000|2022-06-26 23:55:00|4871.2|4862.2|4867.7|4858.7|4871.9|4862.9|4867.7|4858.7|0
1656288000000|2022-06-27 00:00:00|4867.3|4858.3|4863.3|4854.3|4872.9|4863.9|4861.5|4852.5|0
1656288300000|2022-06-27 00:05:00|4863|4854|4867.8|4858.8|4869|4860|4862.6|4853.6|0
1656288600000|2022-06-27 00:10:00|4867.9|4858.9|4864.5|4855.5|4868.1|4859.1|4863.9|4854.9|0
1656288900000|2022-06-27 00:15:00|4864.3|4855.3|4863.2|4854.2|4865|4856|4860.8|4851.8|0
1656289200000|2022-06-27 00:20:00|4863.6|4854.6|4867.2|4858.2|4867.2|4858.2|4861.2|4852.2|0
1656289500000|2022-06-27 00:25:00|4867.5|4858.5|4867.9|4858.9|4869.2|4860.2|4864.1|4855.1|0
1656289800000|2022-06-27 00:30:00|4868.2|4859.2|4868.4|4859.4|4870.9|4861.9|4865.4|4856.4|0
1656290100000|2022-06-27 00:35:00|4868.7|4859.7|4868.4|4859.4|4871.3|4862.3|4867.9|4858.9|0
1656290400000|2022-06-27 00:40:00|4868.7|4859.7|4866.2|4857.2|4871.3|4862.3|4865.3|4856.3|0
1656290700000|2022-06-27 00:45:00|4866.1|4857.1|4866.9|4857.9|4868.1|4859.1|4866|4857|0
1656291000000|2022-06-27 00:50:00|4866.7|4857.7|4863.3|4854.3|4871|4862|4863.3|4854.3|0
1656291300000|2022-06-27 00:55:00|4863.6|4854.6|4870.1|4861.1|4870.3|4861.3|4863.3|4854.3|0
1656291600000|2022-06-27 01:00:00|4869.9|4860.9|4875.3|4866.3|4875.4|4866.4|4869.6|4860.6|0
1656291900000|2022-06-27 01:05:00|4875.1|4866.1|4880.5|4871.5|4881.5|4872.5|4873.7|4864.7|0
1656292200000|2022-06-27 01:10:00|4880.9|4871.9|4878.4|4869.4|4881.5|4872.5|4878|4869|0
1656292500000|2022-06-27 01:15:00|4879.6|4870.6|4905.8|4901.8|4907.3|4903.3|4873.3|4869.3|449
1656292800000|2022-06-27 01:20:00|4905.3|4901.3|4910.8|4906.8|4917.8|4913.8|4904.8|4900.8|500
1656293100000|2022-06-27 01:25:00|4910.3|4906.3|4917.3|4913.3|4920.3|4916.3|4904.3|4900.3|331
1656293400000|2022-06-27 01:30:00|4915.8|4911.8|4977.8|4973.8|4986.3|4982.3|4915.8|4911.8|3186
1656293700000|2022-06-27 01:35:00|4978.8|4974.8|4981.3|4977.3|4990.3|4986.3|4967.3|4963.3|4102
1656294000000|2022-06-27 01:40:00|4981.8|4977.8|4977.3|4973.3|4984.3|4980.3|4967.8|4963.8|2547
1656294300000|2022-06-27 01:45:00|4976.8|4972.8|4971.8|4967.8|4977.3|4973.3|4959.8|4955.8|2695
1656294600000|2022-06-27 01:50:00|4971.3|4967.3|4985.8|4981.8|4988.8|4984.8|4962.8|4958.8|1396
1656294900000|2022-06-27 01:55:00|4986.3|4982.3|4994.8|4990.8|4997.8|4993.8|4982.8|4978.8|1394
1656295200000|2022-06-27 02:00:00|4995.3|4991.3|5009.8|5005.8|5021.8|5017.8|4991.8|4987.8|2279
1656295500000|2022-06-27 02:05:00|5010.3|5006.3|5005.3|5001.3|5012.8|5008.8|4996.8|4992.8|1875
1656295800000|2022-06-27 02:10:00|5004.8|5000.8|5008.8|5004.8|5010.8|5006.8|5000.3|4996.3|1100
1656296100000|2022-06-27 02:15:00|5009.3|5005.3|5023.3|5019.3|5023.3|5019.3|5005.8|5001.8|1648
1656296400000|2022-06-27 02:20:00|5023.8|5019.8|5031.8|5027.8|5035.8|5031.8|5020.8|5016.8|1854
1656296700000|2022-06-27 02:25:00|5032.3|5028.3|5048.8|5044.8|5050.8|5046.8|5031.8|5027.8|4479
1656297000000|2022-06-27 02:30:00|5049.3|5045.3|5068.8|5064.8|5078.3|5074.3|5049.3|5045.3|3665
1656297300000|2022-06-27 02:35:00|5069.8|5065.8|5081.8|5077.8|5089.8|5085.8|5069.3|5065.3|1995
1656297600000|2022-06-27 02:40:00|5082.3|5078.3|5069.8|5065.8|5087.3|5083.3|5064.8|5060.8|1830
1656297900000|2022-06-27 02:45:00|5070.3|5066.3|5070.3|5066.3|5083.8|5079.8|5069.8|5065.8|1658
1656298200000|2022-06-27 02:50:00|5070.8|5066.8|5071.8|5067.8|5077.8|5073.8|5066.8|5062.8|1211
1656298500000|2022-06-27 02:55:00|5072.8|5068.8|5092.8|5088.8|5094.8|5090.8|5071.8|5067.8|3616
1656298800000|2022-06-27 03:00:00|5093.3|5089.3|5090.8|5086.8|5094.3|5090.3|5077.8|5073.8|1326
1656299100000|2022-06-27 03:05:00|5090.3|5086.3|5096.3|5092.3|5098.8|5094.8|5089.8|5085.8|1022
1656299400000|2022-06-27 03:10:00|5095.8|5091.8|5095.8|5091.8|5101.8|5097.8|5083.8|5079.8|1374
1656299700000|2022-06-27 03:15:00|5096.8|5092.8|5099.3|5095.3|5114.3|5110.3|5095.3|5091.3|1322
1656300000000|2022-06-27 03:20:00|5099.8|5095.8|5084.8|5080.8|5101.3|5097.3|5083.3|5079.3|1081
1656300300000|2022-06-27 03:25:00|5085.3|5081.3|5098.8|5094.8|5098.8|5094.8|5076.3|5072.3|1209
1656300600000|2022-06-27 03:30:00|5099.3|5095.3|5113.8|5109.8|5118.8|5114.8|5098.3|5094.3|1486
1656300900000|2022-06-27 03:35:00|5114.8|5110.8|5118.3|5114.3|5130.8|5126.8|5114.8|5110.8|1207
1656301200000|2022-06-27 03:40:00|5119.8|5115.8|5119.3|5115.3|5128.8|5124.8|5110.8|5106.8|961
1656301500000|2022-06-27 03:45:00|5118.8|5114.8|5120.3|5116.3|5121.8|5117.8|5110.8|5106.8|675
1656301800000|2022-06-27 03:50:00|5119.8|5115.8|5126.8|5122.8|5127.8|5123.8|5112.8|5108.8|984
1656302100000|2022-06-27 03:55:00|5127.3|5123.3|5130.8|5126.8|5134.8|5130.8|5117.3|5113.3|2239
1656302400000|2022-06-27 04:00:00|5124.3|5115.3|5122.4|5113.4|5124.7|5115.7|5120.8|5111.8|0
1656302700000|2022-06-27 04:05:00|5122|5113|5121.5|5112.5|5122.2|5113.2|5120.7|5111.7|0
1656303000000|2022-06-27 04:10:00|5121.1|5112.1|5122.4|5113.4|5122.4|5113.4|5119.9|5110.9|0
1656303300000|2022-06-27 04:15:00|5122.3|5113.3|5121.3|5112.3|5122.4|5113.4|5120|5111|0
1656303600000|2022-06-27 04:20:00|5120.9|5111.9|5123.3|5114.3|5123.3|5114.3|5120.2|5111.2|0
1656303900000|2022-06-27 04:25:00|5123.4|5114.4|5121.2|5112.2|5123.6|5114.6|5120.2|5111.2|0
1656304200000|2022-06-27 04:30:00|5121.1|5112.1|5121.3|5112.3|5122.4|5113.4|5120.4|5111.4|0
1656304500000|2022-06-27 04:35:00|5121.7|5112.7|5122.9|5113.9|5123.1|5114.1|5121|5112|0
1656304800000|2022-06-27 04:40:00|5122.7|5113.7|5122.6|5113.6|5123.4|5114.4|5121.8|5112.8|0
1656305100000|2022-06-27 04:45:00|5123|5114|5122.6|5113.6|5123.8|5114.8|5122.3|5113.3|0
1656305400000|2022-06-27 04:50:00|5122.8|5113.8|5122.1|5113.1|5123.4|5114.4|5121.8|5112.8|0
1656305700000|2022-06-27 04:55:00|5121.9|5112.9|5121.6|5112.6|5122.5|5113.5|5120.5|5111.5|0
1656306000000|2022-06-27 05:00:00|5121.9|5112.9|5100.8|5096.8|5127.8|5123.8|5091.8|5087.8|10048
1656306300000|2022-06-27 05:05:00|5100.3|5096.3|5051.8|5047.8|5101.3|5097.3|5051.8|5047.8|4474
1656306600000|2022-06-27 05:10:00|5052.8|5048.8|5028.8|5024.8|5059.8|5055.8|5027.8|5023.8|3371
1656306900000|2022-06-27 05:15:00|5029.3|5025.3|5000.3|4996.3|5029.3|5025.3|4999.3|4995.3|3443
1656307200000|2022-06-27 05:20:00|5001.8|4997.8|5038.8|5034.8|5046.3|5042.3|4999.8|4995.8|2151
1656307500000|2022-06-27 05:25:00|5039.8|5035.8|5031.8|5027.8|5048.8|5044.8|5029.3|5025.3|1457
1656307800000|2022-06-27 05:30:00|5032.3|5028.3|5034.8|5030.8|5041.8|5037.8|5011.8|5007.8|2103
1656308100000|2022-06-27 05:35:00|5035.8|5031.8|5081.3|5077.3|5081.8|5077.8|5035.3|5031.3|2600
1656308400000|2022-06-27 05:40:00|5081.8|5077.8|5068.8|5064.8|5082.8|5078.8|5063.3|5059.3|2297
1656308700000|2022-06-27 05:45:00|5069.8|5065.8|5067.8|5063.8|5073.8|5069.8|5052.3|5048.3|1968
1656309000000|2022-06-27 05:50:00|5066.3|5062.3|5069.8|5065.8|5069.8|5065.8|5057.8|5053.8|1151
1656309300000|2022-06-27 05:55:00|5069.3|5065.3|5067.3|5063.3|5069.8|5065.8|5055.8|5051.8|737
1656309600000|2022-06-27 06:00:00|5066.3|5062.3|5058.8|5054.8|5074.3|5070.3|5058.3|5054.3|784
1656309900000|2022-06-27 06:05:00|5059.3|5055.3|5066.3|5062.3|5067.8|5063.8|5053.8|5049.8|695
1656310200000|2022-06-27 06:10:00|5065.8|5061.8|5058.3|5054.3|5067.8|5063.8|5055.3|5051.3|562
1656310500000|2022-06-27 06:15:00|5057.8|5053.8|5037.8|5033.8|5058.8|5054.8|5037.8|5033.8|2026
1656310800000|2022-06-27 06:20:00|5038.8|5034.8|5025.8|5021.8|5041.8|5037.8|5024.8|5020.8|1077
1656311100000|2022-06-27 06:25:00|5024.8|5020.8|5029.8|5025.8|5032.8|5028.8|5021.8|5017.8|884
1656311400000|2022-06-27 06:30:00|5030.3|5026.3|5043.8|5039.8|5044.3|5040.3|5029.8|5025.8|685
1656311700000|2022-06-27 06:35:00|5043.3|5039.3|5043.8|5039.8|5050.8|5046.8|5041.8|5037.8|608
1656312000000|2022-06-27 06:40:00|5044.3|5040.3|5040.3|5036.3|5046.3|5042.3|5038.8|5034.8|539
1656312300000|2022-06-27 06:45:00|5040.8|5036.8|5036.8|5032.8|5042.8|5038.8|5034.3|5030.3|571
1656312600000|2022-06-27 06:50:00|5036.3|5032.3|5041.8|5037.8|5044.3|5040.3|5034.8|5030.8|521
1656312900000|2022-06-27 06:55:00|5042.3|5038.3|5039.8|5035.8|5043.8|5039.8|5036.8|5032.8|2789
1656313200000|2022-06-27 07:00:00|5040.3|5036.3|5056.3|5052.3|5059.3|5055.3|5036.3|5032.3|1960
1656313500000|2022-06-27 07:05:00|5056.8|5052.8|5068.8|5064.8|5069.8|5065.8|5053.8|5049.8|1152
1656313800000|2022-06-27 07:10:00|5069.3|5065.3|5066.8|5062.8|5073.8|5069.8|5063.8|5059.8|2491
1656314100000|2022-06-27 07:15:00|5067.8|5063.8|5070.8|5066.8|5073.8|5069.8|5063.8|5059.8|1539
1656314400000|2022-06-27 07:20:00|5071.3|5067.3|5074.8|5070.8|5078.3|5074.3|5068.8|5064.8|942
1656314700000|2022-06-27 07:25:00|5074.3|5070.3|5073.8|5069.8|5081.3|5077.3|5072.8|5068.8|1130
1656315000000|2022-06-27 07:30:00|5074.8|5070.8|5077.8|5073.8|5077.8|5073.8|5068.8|5064.8|1012
1656315300000|2022-06-27 07:35:00|5077.3|5073.3|5089.3|5085.3|5091.3|5087.3|5076.8|5072.8|1033
1656315600000|2022-06-27 07:40:00|5088.8|5084.8|5082.8|5078.8|5091.8|5087.8|5081.3|5077.3|1636
1656315900000|2022-06-27 07:45:00|5082.3|5078.3|5081.8|5077.8|5087.8|5083.8|5079.8|5075.8|1552
1656316200000|2022-06-27 07:50:00|5081.3|5077.3|5075.8|5071.8|5084.8|5080.8|5073.8|5069.8|1622
1656316500000|2022-06-27 07:55:00|5075.3|5071.3|5071.3|5067.3|5075.8|5071.8|5068.8|5064.8|1322
1656316800000|2022-06-27 08:00:00|5072.3|5068.3|5073.3|5069.3|5074.8|5070.8|5063.8|5059.8|889
1656317100000|2022-06-27 08:05:00|5073.8|5069.8|5071.8|5067.8|5079.8|5075.8|5070.8|5066.8|997
1656317400000|2022-06-27 08:10:00|5072.8|5068.8|5085.8|5081.8|5085.8|5081.8|5068.8|5064.8|2688
1656317700000|2022-06-27 08:15:00|5086.3|5082.3|5086.8|5082.8|5087.3|5083.3|5080.3|5076.3|490
1656318000000|2022-06-27 08:20:00|5087.3|5083.3|5088.8|5084.8|5091.8|5087.8|5086.8|5082.8|820
1656318300000|2022-06-27 08:25:00|5089.8|5085.8|5100.8|5096.8|5108.8|5104.8|5084.3|5080.3|602
1656318600000|2022-06-27 08:30:00|5098.5|5089.5|5096.1|5087.1|5099.4|5090.4|5095.1|5086.1|0
1656318900000|2022-06-27 08:35:00|5096.5|5087.5|5088.4|5079.4|5096.8|5087.8|5087.3|5078.3|0
1656319200000|2022-06-27 08:40:00|5088.5|5079.5|5088.3|5079.3|5089.9|5080.9|5086.2|5077.2|0
1656319500000|2022-06-27 08:45:00|5088.2|5079.2|5087.6|5078.6|5089.4|5080.4|5085.1|5076.1|0
1656319800000|2022-06-27 08:50:00|5088|5079|5081.4|5072.4|5089.6|5080.6|5081.4|5072.4|0
1656320100000|2022-06-27 08:55:00|5081.7|5072.7|5083.2|5074.2|5084.1|5075.1|5080.3|5071.3|0
1656320400000|2022-06-27 09:00:00|5083.4|5074.4|5082.3|5073.3|5084.9|5075.9|5082.3|5073.3|0
1656320700000|2022-06-27 09:05:00|5082.1|5073.1|5076.2|5067.2|5082.1|5073.1|5074.7|5065.7|0
1656321000000|2022-06-27 09:10:00|5076.4|5067.4|5082.1|5073.1|5085.2|5076.2|5076.2|5067.2|0
1656321300000|2022-06-27 09:15:00|5092.3|5062.3|5085.3|5075.3|5092.3|5078.3|5078.3|5062.3|100
1656321600000|2022-06-27 09:20:00|5084.3|5074.3|5081.3|5072.3|5087.3|5080.3|5080.3|5071.3|4117
1656321900000|2022-06-27 09:25:00|5079.3|5071.3|5076.3|5068.3|5081.3|5072.3|5073.3|5064.3|73
1656322200000|2022-06-27 09:30:00|5075.3|5066.3|5076.3|5065.3|5079.3|5071.3|5073.3|5064.3|8
1656322500000|2022-06-27 09:35:00|5075.3|5066.3|5074.3|5065.3|5077.3|5069.3|5074.3|5065.3|4
1656322800000|2022-06-27 09:40:00|5075.3|5066.3|5078.3|5069.3|5078.3|5071.3|5074.3|5066.3|21
1656323100000|2022-06-27 09:45:00|5077.3|5068.3|5077.3|5068.3|5078.3|5070.3|5077.3|5066.3|14
1656323400000|2022-06-27 09:50:00|5076.3|5067.3|5072.3|5062.3|5078.3|5070.3|5072.3|5061.3|113
1656323700000|2022-06-27 09:55:00|5071.3|5063.3|5075.3|5067.3|5077.3|5067.3|5071.3|5062.3|18
1656324000000|2022-06-27 10:00:00|5076.3|5066.3|5078.3|5068.3|5079.3|5071.3|5074.3|5066.3|14
1656324300000|2022-06-27 10:05:00|5077.3|5067.3|5076.3|5069.3|5079.3|5071.3|5076.3|5067.3|2
1656324600000|2022-06-27 10:10:00|5075.3|5067.3|5076.3|5069.3|5077.3|5070.3|5074.3|5067.3|26
1656324900000|2022-06-27 10:15:00|5075.3|5068.3|5078.3|5069.3|5078.3|5070.3|5075.3|5067.3|22
1656325200000|2022-06-27 10:20:00|5077.3|5068.3|5077.3|5068.3|5078.3|5069.3|5077.3|5068.3|1
1656325500000|2022-06-27 10:25:00|5078.3|5069.3|5072.3|5063.3|5078.3|5069.3|5066.3|5058.3|80
1656325800000|2022-06-27 10:30:00|5073.3|5064.3|5078.3|5069.3|5078.3|5070.3|5072.3|5063.3|7
1656326100000|2022-06-27 10:35:00|5077.3|5070.3|5075.3|5066.3|5078.3|5071.3|5073.3|5066.3|5
1656326400000|2022-06-27 10:40:00|5076.3|5067.3|5077.3|5066.3|5077.3|5067.3|5073.3|5065.3|4
1656326700000|2022-06-27 10:45:00|5075.3|5067.3|5076.3|5067.3|5077.3|5069.3|5068.3|5061.3|12
1656327000000|2022-06-27 10:50:00|5075.3|5066.3|5077.3|5067.3|5077.3|5067.3|5074.3|5065.3|6
1656327300000|2022-06-27 10:55:00|5080.3|5069.3|5086.3|5078.3|5087.3|5079.3|5079.3|5069.3|78
1656327600000|2022-06-27 11:00:00|5087.3|5075.3|5086.3|5075.3|5088.3|5080.3|5085.3|5074.3|35
1656327900000|2022-06-27 11:05:00|5085.3|5079.3|5086.3|5074.3|5086.3|5079.3|5084.3|5074.3|18
1656328200000|2022-06-27 11:10:00|5085.3|5075.3|5088.3|5076.3|5088.3|5078.3|5085.3|5074.3|2
1656328500000|2022-06-27 11:15:00|5087.3|5075.3|5082.3|5071.3|5087.3|5078.3|5081.3|5070.3|2
1656328800000|2022-06-27 11:20:00|5081.3|5072.3|5079.3|5070.3|5082.3|5072.3|5078.3|5069.3|5
1656329100000|2022-06-27 11:25:00|5077.3|5069.3|5076.3|5067.3|5078.3|5070.3|5074.3|5066.3|11
1656329400000|2022-06-27 11:30:00|5077.3|5066.3|5079.3|5068.3|5079.3|5070.3|5076.3|5066.3|4
1656329700000|2022-06-27 11:35:00|5078.3|5070.3|5078.3|5067.3|5079.3|5071.3|5076.3|5067.3|4
1656330000000|2022-06-27 11:40:00|5077.3|5068.3|5081.3|5071.3|5082.3|5073.3|5077.3|5067.3|1
1656330300000|2022-06-27 11:45:00|5082.3|5068.3|5078.3|5069.3|5082.3|5069.3|5078.3|5068.3|225
1656330600000|2022-06-27 11:50:00|5080.3||5079.3||5082.3||5079.3||1
1656330900000|2022-06-27 11:55:00|5078.3|5067.3|5076.3|5067.3|5079.3|5068.3|5075.3|5066.3|31
1656331200000|2022-06-27 12:00:00|5078.3|5068.3|5079.3|5067.3|5081.3|5069.3|5077.3|5067.3|5
1656331500000|2022-06-27 12:05:00|5078.3|5069.3|5080.3|5070.3|5080.3|5070.3|5076.3|5067.3|5
1656331800000|2022-06-27 12:10:00|5079.3|5069.3|5078.3|5068.3|5080.3|5071.3|5075.3|5066.3|6
1656332100000|2022-06-27 12:15:00|5079.3|5067.3|5078.3|5068.3|5079.3|5068.3|5076.3|5067.3|0
1656332400000|2022-06-27 12:20:00|5077.3|5067.3|5071.3|5062.3|5078.3|5070.3|5069.3|5062.3|29
1656332700000|2022-06-27 12:25:00|5072.3|5063.3|5068.3|5060.3|5072.3|5065.3|5067.3|5060.3|21
1656333000000|2022-06-27 12:30:00|5069.3|5061.3|5068.3|5060.3|5070.3|5062.3|5064.3|5057.3|74
1656333300000|2022-06-27 12:35:00|5069.3|5061.3|5072.3|5062.3|5072.3|5063.3|5068.3|5060.3|13
1656333600000|2022-06-27 12:40:00|5071.3||5073.3||5073.3||5070.3||1
1656333900000|2022-06-27 12:45:00|5075.3|5063.3|5072.3|5063.3|5075.3|5066.3|5072.3|5063.3|1
1656334200000|2022-06-27 12:50:00|5073.3|5064.3|5068.3|5060.3|5074.3|5065.3|5067.3|5060.3|60
1656334500000|2022-06-27 12:55:00|5069.3|5061.3|5070.3|5060.3|5070.3|5061.3|5068.3|5060.3|1
1656334800000|2022-06-27 13:00:00|5072.3|5062.3|5074.3|5065.3|5075.3|5067.3|5071.3|5062.3|20
1656335100000|2022-06-27 13:05:00|5073.3|5064.3|5074.3|5064.3|5076.3|5066.3|5073.3|5064.3|4
1656335400000|2022-06-27 13:10:00|5073.3|5062.3|5077.3|5067.3|5077.3|5067.3|5073.3|5062.3|2
1656335700000|2022-06-27 13:15:00|5076.3|5066.3|5076.3|5068.3|5078.3|5068.3|5076.3|5065.3|2
1656336000000|2022-06-27 13:20:00|5077.3|5067.3|5075.3|5066.3|5077.3|5069.3|5073.3|5064.3|21
1656336300000|2022-06-27 13:25:00|5076.3|5067.3|5077.3|5069.3|5077.3|5069.3|5071.3|5063.3|4
1656336600000|2022-06-27 13:30:00|5078.3|5070.3|5080.3|5068.3|5092.3|5083.3|5069.3|5061.3|92
1656336900000|2022-06-27 13:35:00|5079.3|5067.3|5086.3|5077.3|5090.3|5080.3|5069.3|5060.3|108
1656337200000|2022-06-27 13:40:00|5084.3|5076.3|5069.3|5057.3|5085.3|5076.3|5059.3|5051.3|258
1656337500000|2022-06-27 13:45:00|5068.3|5058.3|5049.3|5040.3|5069.3|5060.3|5049.3|5040.3|309
1656337800000|2022-06-27 13:50:00|5048.3|5038.3|5060.3|5051.3|5061.3|5053.3|5045.3|5037.3|61
1656338100000|2022-06-27 13:55:00|5059.3|5050.3|5059.3|5049.3|5073.3|5065.3|5054.3|5047.3|52
1656338400000|2022-06-27 14:00:00|5060.3|5050.3|5070.3|5062.3|5073.3|5065.3|5055.3|5046.3|50
1656338700000|2022-06-27 14:05:00|5071.3|5059.3|5056.3|5045.3|5072.3|5063.3|5048.3|5039.3|52
1656339000000|2022-06-27 14:10:00|5055.3|5047.3|5041.3|5033.3|5055.3|5047.3|5038.3|5031.3|143
1656339300000|2022-06-27 14:15:00|5042.3|5034.3|5042.3|5032.3|5046.3|5036.3|5032.3|5022.3|380
1656339600000|2022-06-27 14:20:00|5044.3|5033.3|5022.3|5012.3|5047.3|5038.3|5021.3|5012.3|291
1656339900000|2022-06-27 14:25:00|5021.3|5011.3|5029.3|5018.3|5034.3|5024.3|5013.3|5004.3|54
1656340200000|2022-06-27 14:30:00|5028.3|5017.3|5035.3|5025.3|5037.3|5028.3|5025.3|5014.3|70
1656340500000|2022-06-27 14:35:00|5034.3|5023.3|5038.3|5031.3|5038.3|5031.3|5029.3|5017.3|24
1656340800000|2022-06-27 14:40:00|5039.3|5030.3|5041.3|5032.3|5043.3|5034.3|5033.3|5022.3|168
1656341100000|2022-06-27 14:45:00|5040.3|5031.3|5037.3|5029.3|5043.3|5036.3|5033.3|5024.3|46
1656341400000|2022-06-27 14:50:00|5038.3|5030.3|5036.3|5028.3|5044.3|5036.3|5034.3|5025.3|37
1656341700000|2022-06-27 14:55:00|5037.3|5027.3|5044.3|5031.3|5046.3|5037.3|5037.3|5027.3|179
1656342000000|2022-06-27 15:00:00|5042.3|5030.3|5038.3|5027.3|5042.3|5035.3|5033.3|5024.3|31
1656342300000|2022-06-27 15:05:00|5037.3|5026.3|5021.3|5014.3|5038.3|5027.3|5021.3|5013.3|35
1656342600000|2022-06-27 15:10:00|5022.3|5013.3|5021.3|5010.3|5026.3|5015.3|5014.3|5006.3|143
1656342900000|2022-06-27 15:15:00|5023.3|5009.3|5023.3|5012.3|5033.3|5023.3|5021.3|5009.3|25
1656343200000|2022-06-27 15:20:00|5020.3|5014.3|5028.3|5019.3|5028.3|5020.3|5020.3|5014.3|37
1656343500000|2022-06-27 15:25:00|5027.3|5018.3|5031.3|5023.3|5034.3|5026.3|5027.3|5018.3|52
1656343800000|2022-06-27 15:30:00|5030.3|5021.3|5023.3|5014.3|5035.3|5025.3|5023.3|5014.3|40
1656344100000|2022-06-27 15:35:00|5024.3|5013.3|5024.3|5016.3|5025.3|5017.3|5020.3|5011.3|26
1656344400000|2022-06-27 15:40:00|5025.3|5017.3|5030.3|5021.3|5030.3|5022.3|5021.3|5012.3|38
1656344700000|2022-06-27 15:45:00|5028.3|5022.3|5018.3|5008.3|5030.3|5022.3|5018.3|5008.3|24
1656345000000|2022-06-27 15:50:00|5019.3|5009.3|5009.3|5001.3|5019.3|5009.3|5009.3|5001.3|54
1656345300000|2022-06-27 15:55:00|5008.3|5000.3|5009.3|4997.3|5009.3|5001.3|5003.3|4995.3|120
1656345600000|2022-06-27 16:00:00|5008.3|4998.3|5003.3|4994.3|5010.3|4999.3|5000.3|4991.3|26
1656345900000|2022-06-27 16:05:00|5004.3|4996.3|5007.3|4998.3|5009.3|5000.3|5003.3|4992.3|30
1656346200000|2022-06-27 16:10:00|5006.3|4997.3|5011.3|5000.3|5012.3|5004.3|5003.3|4992.3|38
1656346500000|2022-06-27 16:15:00|5009.3|5001.3|5006.3|4996.3|5009.3|5001.3|5004.3|4994.3|24
1656346800000|2022-06-27 16:20:00|5005.3|4995.3|4999.3|4991.3|5006.3|4999.3|4999.3|4991.3|55
1656347100000|2022-06-27 16:25:00|4998.3|4990.3|4997.3|4988.3|5000.3|4990.3|4995.3|4987.3|31
1656347400000|2022-06-27 16:30:00|4996.3|4987.3|4995.3|4986.3|4997.3|4988.3|4989.3|4980.3|42
1656347700000|2022-06-27 16:35:00|4994.3|4985.3|4996.3|4987.3|5000.3|4991.3|4991.3|4981.3|19
1656348000000|2022-06-27 16:40:00|5000.3|4988.3|5000.3|4993.3|5001.3|4993.3|5000.3|4987.3|30
1656348300000|2022-06-27 16:45:00|5001.3|4994.3|5007.3|4994.3|5009.3|4997.3|4998.3|4989.3|37
1656348600000|2022-06-27 16:50:00|5005.3|4995.3|4995.3|4988.3|5005.3|4995.3|4994.3|4986.3|59
1656348900000|2022-06-27 16:55:00|4996.3|4989.3|4992.3|4985.3|4999.3|4991.3|4988.3|4980.3|44
1656349200000|2022-06-27 17:00:00|4994.3|4984.3|4993.3|4984.3|4994.3|4986.3|4986.3|4976.3|55
1656349500000|2022-06-27 17:05:00|4992.3|4983.3|4991.3|4981.3|4993.3|4983.3|4983.3|4976.3|24
1656349800000|2022-06-27 17:10:00|4990.3|4982.3|4995.3|4986.3|4997.3|4989.3|4990.3|4981.3|9
1656350100000|2022-06-27 17:15:00|4994.3|4984.3|4996.3|4987.3|4996.3|4987.3|4988.3|4979.3|47
1656350400000|2022-06-27 17:20:00|4995.3|4988.3|4996.3|4987.3|4997.3|4990.3|4992.3|4983.3|20
1656350700000|2022-06-27 17:25:00|4997.3|4988.3|4993.3|4985.3|4997.3|4988.3|4990.3|4983.3|21
1656351000000|2022-06-27 17:30:00|4992.3|4984.3|4989.3|4981.3|4994.3|4987.3|4988.3|4980.3|25
1656351300000|2022-06-27 17:35:00|4988.3|4980.3|4992.3|4985.3|4993.3|4985.3|4988.3|4978.3|26
1656351600000|2022-06-27 17:40:00|4993.3|4984.3|4987.3|4977.3|4993.3|4986.3|4987.3|4977.3|29
1656351900000|2022-06-27 17:45:00|4986.3|4976.3|4990.3|4980.3|4990.3|4981.3|4984.3|4975.3|53
1656352200000|2022-06-27 17:50:00|4989.3|4981.3|4994.3|4985.3|4996.3|4987.3|4989.3|4979.3|19
1656352500000|2022-06-27 17:55:00|4993.3|4984.3|4994.3|4984.3|4996.3|4987.3|4989.3|4982.3|54
1656352800000|2022-06-27 18:00:00|4993.3|4983.3|4995.3|4987.3|4997.3|4988.3|4988.3|4979.3|21
1656353100000|2022-06-27 18:05:00|4994.3|4988.3|4995.3|4985.3|4997.3|4988.3|4990.3|4982.3|38
1656353400000|2022-06-27 18:10:00|4996.3|4986.3|4995.3|4986.3|4997.3|4988.3|4993.3|4984.3|22
1656353700000|2022-06-27 18:15:00|4996.3|4987.3|4998.3|4990.3|4998.3|4990.3|4994.3|4985.3|22
1656354000000|2022-06-27 18:20:00|4997.3|4989.3|4998.3|4989.3|4999.3|4990.3|4996.3|4988.3|19
1656354300000|2022-06-27 18:25:00|4997.3|4987.3|4994.3|4984.3|4998.3|4989.3|4993.3|4983.3|31
1656354600000|2022-06-27 18:30:00|4993.3|4985.3|4992.3|4985.3|4995.3|4986.3|4990.3|4982.3|30
1656354900000|2022-06-27 18:35:00|4991.3|4984.3|4996.3|4989.3|4997.3|4989.3|4991.3|4983.3|32
1656355200000|2022-06-27 18:40:00|4997.3|4990.3|4992.3|4984.3|4997.3|4990.3|4992.3|4984.3|27
1656355500000|2022-06-27 18:45:00|4991.3|4985.3|5001.3|4992.3|5001.3|4993.3|4991.3|4982.3|31
1656355800000|2022-06-27 18:50:00|5000.3|4991.3|4999.3|4988.3|5001.3|4994.3|4996.3|4986.3|12
1656356100000|2022-06-27 18:55:00|4998.3|4986.3|4998.7|4989.7|5001.3|4993.3|4996.3|4986.3|35
1656356400000|2022-06-27 19:00:00|4998.6|4989.6|4991.5|4982.5|5000.7|4991.7|4990.9|4981.9|0
1656356700000|2022-06-27 19:05:00|4991.4|4982.4|4993.3|4984.3|4994.4|4985.4|4987.5|4978.5|0
1656357000000|2022-06-27 19:10:00|4993.4|4984.4|4998.9|4989.9|4999.3|4990.3|4993.3|4984.3|0
1656357300000|2022-06-27 19:15:00|4998.8|4989.8|5000.7|4991.7|5001.9|4992.9|4997.5|4988.5|0
1656357600000|2022-06-27 19:20:00|5000.6|4991.6|4997|4988|5001.2|4992.2|4995.1|4986.1|0
1656357900000|2022-06-27 19:25:00|4997.1|4988.1|4997.2|4988.2|4999.6|4990.6|4995.7|4986.7|0
1656358200000|2022-06-27 19:30:00|4997.1|4988.1|4993.8|4984.8|4997.1|4988.1|4993.2|4984.2|0
1656358500000|2022-06-27 19:35:00|4993.9|4984.9|4991.5|4982.5|4994.2|4985.2|4989.3|4980.3|0
1656358800000|2022-06-27 19:40:00|4991.6|4982.6|5001.5|4992.5|5001.6|4992.6|4990.9|4981.9|0
1656359100000|2022-06-27 19:45:00|5001.4|4992.4|5001.4|4992.4|5004.7|4995.7|4998|4989|0
1656359400000|2022-06-27 19:50:00|5000.2|4991.2|4989.7|4980.7|5000.2|4991.2|4988.5|4979.5|0
1656359700000|2022-06-27 19:55:00|4990.2|4981.2|5003|4994|5003.2|4994.2|4990.1|4981.1|0
1656360000000|2022-06-27 20:00:00|5003.6|4994.6|5008|4999|5011.4|5002.4|5002.6|4993.6|0
1656360300000|2022-06-27 20:05:00|5008.4|4999.4|5010.8|5001.8|5011|5002|5005.7|4996.7|0
1656360600000|2022-06-27 20:10:00|5010.4|5001.4|5008.4|4999.4|5012.3|5003.3|5007.6|4998.6|0
1656360900000|2022-06-27 20:15:00|5008.8|4999.8|5011.2|5002.2|5012.7|5003.7|5008.4|4999.4|0
1656361200000|2022-06-27 20:20:00|5010.8|5001.8|5013.2|5004.2|5015.5|5006.5|5010.4|5001.4|0
1656361500000|2022-06-27 20:25:00|5013.5|5004.5|5010.5|5001.5|5014.8|5005.8|5010.1|5001.1|0
1656361800000|2022-06-27 20:30:00|5010.9|5001.9|5010.5|5001.5|5012.1|5003.1|5009.7|5000.7|0
1656362100000|2022-06-27 20:35:00|5010.3|5001.3|5011.3|5002.3|5013.2|5004.2|5010.1|5001.1|0
1656362400000|2022-06-27 20:40:00|5011|5002|5010.5|5001.5|5011.7|5002.7|5009.7|5000.7|0
1656362700000|2022-06-27 20:45:00|5010.9|5001.9|5012.9|5003.9|5013.6|5004.6|5010.9|5001.9|0
1656363000000|2022-06-27 20:50:00|5013|5004|5012.3|5003.3|5014|5005|5011.3|5002.3|0
1656363300000|2022-06-27 20:55:00|5012.4|5003.4|5011.7|5002.7|5012.9|5003.9|5011.3|5002.3|0
1656363600000|2022-06-27 21:00:00|5011.9|5002.9|5013.1|5004.1|5013.1|5004.1|5011.9|5002.9|0
1656363900000|2022-06-27 21:05:00|5013.4|5004.4|5013.7|5004.7|5013.8|5004.8|5013.1|5004.1|0
1656364200000|2022-06-27 21:10:00|5013.5|5004.5|5013.5|5004.5|5013.9|5004.9|5013.5|5004.5|0
1656364500000|2022-06-27 21:15:00|5013.6|5004.6|5013.6|5004.6|5014.1|5005.1|5013.6|5004.6|0
1656364800000|2022-06-27 21:20:00|5013.4|5004.4|5013.3|5004.3|5013.5|5004.5|5013.1|5004.1|0
1656365100000|2022-06-27 21:25:00|5013.2|5004.2|5013.5|5004.5|5013.5|5004.5|5013|5004|0
1656365400000|2022-06-27 21:30:00|5013.4|5004.4|5013.1|5004.1|5013.5|5004.5|5012.8|5003.8|0
1656365700000|2022-06-27 21:35:00|5013|5004|5011.5|5002.5|5013|5004|5011.2|5002.2|0
1656366000000|2022-06-27 21:40:00|5011.6|5002.6|5010.1|5001.1|5011.6|5002.6|5010.1|5001.1|0
1656366300000|2022-06-27 21:45:00|5010.2|5001.2|5011.1|5002.1|5011.1|5002.1|5010.1|5001.1|0
1656366600000|2022-06-27 21:50:00|5011.2|5002.2|5011.6|5002.6|5011.8|5002.8|5010.6|5001.6|0
1656366900000|2022-06-27 21:55:00|5011.7|5002.7|5012|5003|5012.8|5003.8|5011.6|5002.6|0
1656367200000|2022-06-27 22:00:00|5014.5|5005.5|5007.9|4998.9|5016.7|5007.7|5007.2|4998.2|0
1656367500000|2022-06-27 22:05:00|5008|4999|5009|5000|5009.2|5000.2|5007.3|4998.3|0
1656367800000|2022-06-27 22:10:00|5009.2|5000.2|5008.5|4999.5|5010.4|5001.4|5006.5|4997.5|0
1656368100000|2022-06-27 22:15:00|5008.8|4999.8|5007|4998|5009.2|5000.2|5007|4998|0
1656368400000|2022-06-27 22:20:00|5007.3|4998.3|5007|4998|5007.7|4998.7|5005.8|4996.8|0
1656368700000|2022-06-27 22:25:00|5006.8|4997.8|5008.2|4999.2|5009|5000|5006.6|4997.6|0
1656369000000|2022-06-27 22:30:00|5008.1|4999.1|5008.2|4999.2|5008.6|4999.6|5007.1|4998.1|0
1656369300000|2022-06-27 22:35:00|5008.6|4999.6|5007.1|4998.1|5009.1|5000.1|5007.1|4998.1|0
1656369600000|2022-06-27 22:40:00|5007.3|4998.3|5007.4|4998.4|5007.5|4998.5|5006.6|4997.6|0
1656369900000|2022-06-27 22:45:00|5007.7|4998.7|5009|5000|5010.2|5001.2|5007.7|4998.7|0
1656370200000|2022-06-27 22:50:00|5008.8|4999.8|5009.9|5000.9|5010.2|5001.2|5008.6|4999.6|0
1656370500000|2022-06-27 22:55:00|5010|5001|5008.4|4999.4|5010.7|5001.7|5008.4|4999.4|0
1656370800000|2022-06-27 23:00:00|5008.7|4999.7|5011.2|5002.2|5012.4|5003.4|5008|4999|0
1656371100000|2022-06-27 23:05:00|5010.8|5001.8|5012|5003|5012|5003|5010.8|5001.8|0
1656371400000|2022-06-27 23:10:00|5012.3|5003.3|5012.1|5003.1|5013.9|5004.9|5010.8|5001.8|0
1656371700000|2022-06-27 23:15:00|5012.3|5003.3|5012|5003|5012.4|5003.4|5010.4|5001.4|0
1656372000000|2022-06-27 23:20:00|5012.1|5003.1|5011.6|5002.6|5012.4|5003.4|5011.2|5002.2|0
1656372300000|2022-06-27 23:25:00|5011.7|5002.7|5012|5003|5012.4|5003.4|5011.2|5002.2|0
1656372600000|2022-06-27 23:30:00|5012.1|5003.1|5011.4|5002.4|5012.6|5003.6|5011.4|5002.4|0
1656372900000|2022-06-27 23:35:00|5011.1|5002.1|5011.1|5002.1|5011.4|5002.4|5010.7|5001.7|0
1656373200000|2022-06-27 23:40:00|5010.9|5001.9|5009.5|5000.5|5011.1|5002.1|5009.5|5000.5|0
1656373500000|2022-06-27 23:45:00|5009.8|5000.8|5011.8|5002.8|5012.4|5003.4|5009.8|5000.8|0
1656373800000|2022-06-27 23:50:00|5012|5003|5008.2|4999.2|5012.2|5003.2|5008.2|4999.2|0
1656374100000|2022-06-27 23:55:00|5007.9|4998.9|5010.9|5001.9|5011.3|5002.3|5007.4|4998.4|0
1656374400000|2022-06-28 00:00:00|5011.2|5002.2|5019.2|5010.2|5022|5013|5010.4|5001.4|0
1656374700000|2022-06-28 00:05:00|5019|5010|5023.9|5014.9|5025|5016|5017.9|5008.9|0
1656375000000|2022-06-28 00:10:00|5024|5015|5022.8|5013.8|5025.5|5016.5|5022|5013|0
1656375300000|2022-06-28 00:15:00|5023|5014|5022.9|5013.9|5025.3|5016.3|5022.9|5013.9|0
1656375600000|2022-06-28 00:20:00|5022.6|5013.6|5020.2|5011.2|5022.9|5013.9|5019.5|5010.5|0
1656375900000|2022-06-28 00:25:00|5020.4|5011.4|5021.2|5012.2|5021.6|5012.6|5019.4|5010.4|0
1656376200000|2022-06-28 00:30:00|5021.1|5012.1|5022.5|5013.5|5022.6|5013.6|5020.8|5011.8|0
1656376500000|2022-06-28 00:35:00|5022.6|5013.6|5020.9|5011.9|5022.6|5013.6|5020.5|5011.5|0
1656376800000|2022-06-28 00:40:00|5021.1|5012.1|5021.5|5012.5|5022.1|5013.1|5020.6|5011.6|0
1656377100000|2022-06-28 00:45:00|5021.3|5012.3|5019.7|5010.7|5021.5|5012.5|5018.3|5009.3|0
1656377400000|2022-06-28 00:50:00|5020|5011|5016.6|5007.6|5020.2|5011.2|5014.2|5005.2|0
1656377700000|2022-06-28 00:55:00|5016.5|5007.5|5019.5|5010.5|5019.5|5010.5|5016.5|5007.5|0
1656378000000|2022-06-28 01:00:00|5019.2|5010.2|5020.4|5011.4|5020.4|5011.4|5018.7|5009.7|0
1656378300000|2022-06-28 01:05:00|5020.5|5011.5|5019.6|5010.6|5020.8|5011.8|5018.2|5009.2|0
1656378600000|2022-06-28 01:10:00|5019.7|5010.7|5021.9|5012.9|5022.1|5013.1|5018.8|5009.8|0
1656378900000|2022-06-28 01:15:00|5021.8|5012.8|5032.8|5028.8|5035.3|5031.3|5001.3|4997.3|700
1656379200000|2022-06-28 01:20:00|5031.3|5027.3|5025.3|5021.3|5040.8|5036.8|5024.8|5020.8|1000
1656379500000|2022-06-28 01:25:00|5024.8|5020.8|5024.8|5020.8|5028.8|5024.8|5014.8|5010.8|575
1656379800000|2022-06-28 01:30:00|5019.3|5015.3|5008.8|5004.8|5027.3|5023.3|4995.3|4991.3|2911
1656380100000|2022-06-28 01:35:00|5008.3|5004.3|5014.3|5010.3|5020.8|5016.8|4986.3|4982.3|1796
1656380400000|2022-06-28 01:40:00|5013.8|5009.8|4973.8|4969.8|5016.8|5012.8|4973.3|4969.3|2027
1656380700000|2022-06-28 01:45:00|4972.8|4968.8|4963.8|4959.8|4976.8|4972.8|4962.8|4958.8|1987
1656381000000|2022-06-28 01:50:00|4964.8|4960.8|4942.8|4938.8|4969.3|4965.3|4942.8|4938.8|2475
1656381300000|2022-06-28 01:55:00|4942.3|4938.3|4949.3|4945.3|4950.8|4946.8|4927.8|4923.8|1596
1656381600000|2022-06-28 02:00:00|4948.8|4944.8|4962.8|4958.8|4971.8|4967.8|4948.3|4944.3|2576
1656381900000|2022-06-28 02:05:00|4963.3|4959.3|4968.8|4964.8|4974.8|4970.8|4949.3|4945.3|1650
1656382200000|2022-06-28 02:10:00|4968.3|4964.3|4975.8|4971.8|4978.3|4974.3|4966.8|4962.8|1285
1656382500000|2022-06-28 02:15:00|4976.3|4972.3|4962.8|4958.8|4985.8|4981.8|4959.8|4955.8|1005
1656382800000|2022-06-28 02:20:00|4963.3|4959.3|4956.8|4952.8|4963.8|4959.8|4948.8|4944.8|3035
1656383100000|2022-06-28 02:25:00|4955.8|4951.8|4954.8|4950.8|4956.8|4952.8|4942.8|4938.8|1114
1656383400000|2022-06-28 02:30:00|4953.8|4949.8|4984.3|4980.3|4984.8|4980.8|4952.3|4948.3|2202
1656383700000|2022-06-28 02:35:00|4984.8|4980.8|4977.8|4973.8|4985.8|4981.8|4970.8|4966.8|1135
1656384000000|2022-06-28 02:40:00|4977.3|4973.3|4972.8|4968.8|4980.3|4976.3|4968.8|4964.8|1027
1656384300000|2022-06-28 02:45:00|4972.3|4968.3|4985.8|4981.8|4985.8|4981.8|4969.8|4965.8|757
1656384600000|2022-06-28 02:50:00|4986.3|4982.3|5006.3|5002.3|5007.8|5003.8|4985.8|4981.8|999
1656384900000|2022-06-28 02:55:00|5006.8|5002.8|4989.3|4985.3|5006.8|5002.8|4987.8|4983.8|915
1656385200000|2022-06-28 03:00:00|4989.8|4985.8|4995.3|4991.3|4997.8|4993.8|4983.3|4979.3|524
1656385500000|2022-06-28 03:05:00|4994.8|4990.8|5005.8|5001.8|5013.8|5009.8|4993.8|4989.8|604
1656385800000|2022-06-28 03:10:00|5004.8|5000.8|4990.3|4986.3|5004.8|5000.8|4988.8|4984.8|900
1656386100000|2022-06-28 03:15:00|4989.8|4985.8|4988.8|4984.8|4992.8|4988.8|4978.8|4974.8|514
1656386400000|2022-06-28 03:20:00|4989.3|4985.3|4979.8|4975.8|4990.3|4986.3|4968.8|4964.8|741
1656386700000|2022-06-28 03:25:00|4978.8|4974.8|4987.8|4983.8|4989.3|4985.3|4978.8|4974.8|442
1656387000000|2022-06-28 03:30:00|4987.3|4983.3|4990.3|4986.3|5000.8|4996.8|4986.8|4982.8|427
1656387300000|2022-06-28 03:35:00|4989.8|4985.8|4985.8|4981.8|4990.8|4986.8|4978.8|4974.8|390
1656387600000|2022-06-28 03:40:00|4985.3|4981.3|4986.8|4982.8|4990.8|4986.8|4981.8|4977.8|455
1656387900000|2022-06-28 03:45:00|4986.3|4982.3|4987.3|4983.3|4994.3|4990.3|4985.8|4981.8|132
1656388200000|2022-06-28 03:50:00|4986.8|4982.8|4986.3|4982.3|4991.3|4987.3|4983.8|4979.8|101
1656388500000|2022-06-28 03:55:00|4986.8|4982.8|4992.3|4988.3|4992.8|4988.8|4984.3|4980.3|73
1656388800000|2022-06-28 04:00:00|4993.3|4984.3|4996.3|4987.3|4996.5|4987.5|4992.8|4983.8|0
1656389100000|2022-06-28 04:05:00|4996.5|4987.5|4995.2|4986.2|4997|4988|4994|4985|0
1656389400000|2022-06-28 04:10:00|4994.8|4985.8|4995|4986|4995.4|4986.4|4993.8|4984.8|0
1656389700000|2022-06-28 04:15:00|4994.8|4985.8|4988.4|4979.4|4995|4986|4988|4979|0
1656390000000|2022-06-28 04:20:00|4988.7|4979.7|4989.6|4980.6|4990.2|4981.2|4987.5|4978.5|0
1656390300000|2022-06-28 04:25:00|4989.8|4980.8|4991.2|4982.2|4991.3|4982.3|4988.4|4979.4|0
1656390600000|2022-06-28 04:30:00|4991.3|4982.3|4998.2|4989.2|4998.2|4989.2|4991|4982|0
1656390900000|2022-06-28 04:35:00|4998.4|4989.4|4998.6|4989.6|5000|4991|4998.1|4989.1|0
1656391200000|2022-06-28 04:40:00|4999|4990|4995.9|4986.9|4999.3|4990.3|4995.2|4986.2|0
1656391500000|2022-06-28 04:45:00|4996.1|4987.1|4996.1|4987.1|4996.8|4987.8|4994.5|4985.5|0
1656391800000|2022-06-28 04:50:00|4995.7|4986.7|4992.8|4983.8|4996.1|4987.1|4991.9|4982.9|0
1656392100000|2022-06-28 04:55:00|4993|4984|4985.7|4976.7|4993.5|4984.5|4985.7|4976.7|0
1656392400000|2022-06-28 05:00:00|4986.6|4977.6|4996.3|4992.3|5000.3|4996.3|4983.8|4977.6|203
1656392700000|2022-06-28 05:05:00|4996.8|4992.8|4993.3|4989.3|5001.8|4997.8|4986.3|4982.3|121
1656393000000|2022-06-28 05:10:00|4993.8|4989.8|5003.3|4999.3|5003.8|4999.8|4992.8|4988.8|751
1656393300000|2022-06-28 05:15:00|5003.8|4999.8|5007.3|5003.3|5009.8|5005.8|4996.8|4992.8|163
1656393600000|2022-06-28 05:20:00|5006.3|5002.3|5010.8|5006.8|5015.8|5011.8|5004.8|5000.8|390
1656393900000|2022-06-28 05:25:00|5011.3|5007.3|5011.3|5007.3|5018.8|5014.8|5007.8|5003.8|442
1656394200000|2022-06-28 05:30:00|5011.8|5007.8|5025.3|5021.3|5028.3|5024.3|5007.3|5003.3|391
1656394500000|2022-06-28 05:35:00|5025.8|5021.8|5031.3|5027.3|5037.8|5033.8|5025.3|5021.3|872
1656394800000|2022-06-28 05:40:00|5031.8|5027.8|5027.3|5023.3|5036.8|5032.8|5019.8|5015.8|358
1656395100000|2022-06-28 05:45:00|5027.8|5023.8|5024.3|5020.3|5033.3|5029.3|5022.3|5018.3|104
1656395400000|2022-06-28 05:50:00|5023.3|5019.3|5021.8|5017.8|5024.8|5020.8|5018.3|5014.3|154
1656395700000|2022-06-28 05:55:00|5021.3|5017.3|5024.3|5020.3|5026.8|5022.8|5019.8|5015.8|466
1656396000000|2022-06-28 06:00:00|5025.3|5021.3|5039.8|5035.8|5040.8|5036.8|5021.3|5017.3|1874
1656396300000|2022-06-28 06:05:00|5038.8|5034.8|5099.3|5095.3|5099.3|5095.3|5038.3|5034.3|1999
1656396600000|2022-06-28 06:10:00|5098.3|5094.3|5090.3|5086.3|5121.3|5117.3|5087.8|5083.8|1192
1656396900000|2022-06-28 06:15:00|5090.8|5086.8|5095.8|5091.8|5102.3|5098.3|5075.8|5071.8|290
1656397200000|2022-06-28 06:20:00|5096.3|5092.3|5120.3|5116.3|5123.8|5119.8|5095.3|5091.3|910
1656397500000|2022-06-28 06:25:00|5119.8|5115.8|5128.8|5124.8|5130.3|5126.3|5103.8|5099.8|297
1656397800000|2022-06-28 06:30:00|5126.3|5122.3|5113.3|5109.3|5128.3|5124.3|5105.8|5101.8|444
1656398100000|2022-06-28 06:35:00|5112.8|5108.8|5120.3|5116.3|5120.8|5116.8|5094.3|5090.3|794
1656398400000|2022-06-28 06:40:00|5119.8|5115.8|5135.8|5131.8|5143.8|5139.8|5114.3|5110.3|347
1656398700000|2022-06-28 06:45:00|5137.8|5133.8|5133.8|5129.8|5138.3|5134.3|5122.8|5118.8|277
1656399000000|2022-06-28 06:50:00|5134.3|5130.3|5117.3|5113.3|5134.3|5130.3|5111.8|5107.8|643
1656399300000|2022-06-28 06:55:00|5117.8|5113.8|5111.8|5107.8|5121.8|5117.8|5105.8|5101.8|432
1656399600000|2022-06-28 07:00:00|5114.3|5110.3|5130.3|5126.3|5138.3|5134.3|5113.8|5109.8|370
1656399900000|2022-06-28 07:05:00|5129.8|5125.8|5121.3|5117.3|5132.8|5128.8|5121.3|5117.3|355
1656400200000|2022-06-28 07:10:00|5120.8|5116.8|5135.3|5131.3|5142.8|5138.8|5120.3|5116.3|706
1656400500000|2022-06-28 07:15:00|5135.8|5131.8|5119.8|5115.8|5136.8|5132.8|5118.8|5114.8|438
1656400800000|2022-06-28 07:20:00|5120.3|5116.3|5115.8|5111.8|5124.8|5120.8|5113.3|5109.3|340
1656401100000|2022-06-28 07:25:00|5116.3|5112.3|5118.8|5114.8|5121.8|5117.8|5113.8|5109.8|433
1656401400000|2022-06-28 07:30:00|5119.3|5115.3|5115.8|5111.8|5119.3|5115.3|5113.3|5109.3|338
1656401700000|2022-06-28 07:35:00|5115.3|5111.3|5097.8|5093.8|5116.3|5112.3|5097.8|5093.8|636
1656402000000|2022-06-28 07:40:00|5099.3|5095.3|5096.3|5092.3|5102.8|5098.8|5093.8|5089.8|452
1656402300000|2022-06-28 07:45:00|5095.8|5091.8|5083.3|5079.3|5096.3|5092.3|5082.8|5078.8|315
1656402600000|2022-06-28 07:50:00|5082.8|5078.8|5091.3|5087.3|5094.8|5090.8|5078.8|5074.8|392
1656402900000|2022-06-28 07:55:00|5091.8|5087.8|5092.3|5088.3|5094.8|5090.8|5083.8|5079.8|366
1656403200000|2022-06-28 08:00:00|5091.8|5087.8|5098.8|5094.8|5100.8|5096.8|5085.8|5081.8|158
1656403500000|2022-06-28 08:05:00|5098.3|5094.3|5108.8|5104.8|5110.3|5106.3|5094.8|5090.8|619
1656403800000|2022-06-28 08:10:00|5109.3|5105.3|5123.8|5119.8|5128.8|5124.8|5108.8|5104.8|5703
1656404100000|2022-06-28 08:15:00|5124.3|5120.3|5118.8|5114.8|5127.3|5123.3|5116.3|5112.3|280
1656404400000|2022-06-28 08:20:00|5118.3|5114.3|5120.8|5116.8|5124.3|5120.3|5118.3|5114.3|1673
1656404700000|2022-06-28 08:25:00|5120.3|5116.3|5114.8|5110.8|5123.8|5119.8|5111.3|5107.3|126
1656405000000|2022-06-28 08:30:00|5118.2|5109.2|5113.9|5104.9|5118.8|5109.8|5113.9|5104.9|0
1656405300000|2022-06-28 08:35:00|5113.6|5104.6|5121.4|5112.4|5122.1|5113.1|5113.4|5104.4|0
1656405600000|2022-06-28 08:40:00|5121.2|5112.2|5116.9|5107.9|5121.2|5112.2|5116.1|5107.1|0
1656405900000|2022-06-28 08:45:00|5116.5|5107.5|5117.6|5108.6|5119.4|5110.4|5114.9|5105.9|0
1656406200000|2022-06-28 08:50:00|5117.4|5108.4|5121.6|5112.6|5121.6|5112.6|5117.4|5108.4|0
1656406500000|2022-06-28 08:55:00|5121.4|5112.4|5125.2|5116.2|5126.9|5117.9|5120.7|5111.7|0
1656406800000|2022-06-28 09:00:00|5125.4|5116.4|5125.8|5116.8|5127.4|5118.4|5124.2|5115.2|0
1656407100000|2022-06-28 09:05:00|5125.6|5116.6|5128.4|5119.4|5129.6|5120.6|5125.6|5116.6|0
1656407400000|2022-06-28 09:10:00|5128.7|5119.7|5131.8|5122.8|5133.3|5124.3|5128.7|5119.7|0
1656407700000|2022-06-28 09:15:00|5132|5123|5112.3|5100.3|5132.8|5123.8|5108.3|5099.3|7
1656408000000|2022-06-28 09:20:00|5116.3|5101.3|5113.3|5102.3|5118.3|5105.3|5113.3|5101.3|8
1656408300000|2022-06-28 09:25:00|5107.3|5100.3|5101.3|5093.3|5110.3|5100.3|5101.3|5093.3|81
1656408600000|2022-06-28 09:30:00|5102.3|5094.3|5099.3|5088.3|5102.3|5094.3|5090.3|5082.3|64
1656408900000|2022-06-28 09:35:00|5102.3|5089.3|5102.3|5092.3|5104.3|5096.3|5100.3|5088.3|67
1656409200000|2022-06-28 09:40:00|5104.3|5094.3|5106.3|5095.3|5109.3|5098.3|5102.3|5092.3|15
1656409500000|2022-06-28 09:45:00|5108.3|5096.3|5110.3|5100.3|5111.3|5104.3|5108.3|5096.3|7
1656409800000|2022-06-28 09:50:00|5111.3|5102.3|5116.3|5102.3|5118.3|5108.3|5110.3|5100.3|13
1656410100000|2022-06-28 09:55:00|5118.3|5103.3|5117.3|5104.3|5123.3|5111.3|5117.3|5102.3|8
1656410400000|2022-06-28 10:00:00|5118.3|5105.3|5117.3|5104.3|5118.3|5106.3|5116.3|5104.3|2
1656410700000|2022-06-28 10:05:00|5116.3|5102.3|5110.3|5099.3|5116.3|5102.3|5110.3|5099.3|2
1656411000000|2022-06-28 10:10:00|5109.3|5101.3|5113.3|5101.3|5113.3|5101.3|5108.3|5101.3|0
1656411300000|2022-06-28 10:15:00|5114.3|5103.3|5116.3|5105.3|5116.3|5105.3|5113.3|5103.3|3
1656411600000|2022-06-28 10:20:00|5118.3|5106.3|5117.3|5105.3|5118.3|5107.3|5117.3|5105.3|2
1656411900000|2022-06-28 10:25:00|5112.3||5117.3||5118.3||5112.3||3
1656412200000|2022-06-28 10:30:00|5116.3|5103.3|5115.3|5103.3|5117.3|5103.3|5115.3|5103.3|0
1656412500000|2022-06-28 10:35:00|5114.3|5101.3|5115.3|5106.3|5115.3|5106.3|5111.3|5101.3|0
1656412800000|2022-06-28 10:40:00||5105.3||5103.3||5106.3||5103.3|12
1656413100000|2022-06-28 10:45:00|5114.3||5114.3||5115.3||5114.3||0
1656413400000|2022-06-28 10:50:00|5115.3|5102.3|5118.3|5108.3|5118.3|5109.3|5115.3|5102.3|7
1656413700000|2022-06-28 10:55:00|5124.3|5109.3|5139.3|5130.3|5142.3|5134.3|5124.3|5109.3|53
1656414000000|2022-06-28 11:00:00|5138.3|5131.3|5129.3|5119.3|5142.3|5133.3|5129.3|5115.3|8
1656414300000|2022-06-28 11:05:00|5128.3|5120.3|5131.3|5120.3|5131.3|5123.3|5125.3|5115.3|2
1656414600000|2022-06-28 11:10:00|5134.3|5121.3|5134.3|5125.3|5134.3|5125.3|5130.3|5121.3|3
1656414900000|2022-06-28 11:15:00|5137.3|5124.3|5138.3|5129.3|5139.3|5129.3|5137.3|5123.3|12
1656415200000|2022-06-28 11:20:00|5139.3|5130.3|5137.3|5125.3|5139.3|5132.3|5137.3|5125.3|4
1656415500000|2022-06-28 11:25:00||5129.3||5125.3||5129.3||5125.3|1
1656415800000|2022-06-28 11:30:00||5126.3||5125.3||5126.3||5125.3|0
1656416100000|2022-06-28 11:35:00|5135.3|5123.3|5132.3|5120.3|5135.3|5127.3|5132.3|5120.3|2
1656416400000|2022-06-28 11:40:00|5129.3|5115.3|5125.3|5115.3|5131.3|5116.3|5124.3|5114.3|8
1656416700000|2022-06-28 11:45:00|5124.3|5114.3|5120.3|5111.3|5124.3|5114.3|5120.3|5111.3|4
1656417000000|2022-06-28 11:50:00|5117.3|5109.3|5118.3|5108.3|5120.3|5109.3|5116.3|5108.3|4
1656417300000|2022-06-28 11:55:00||5107.3||5108.3||5108.3||5106.3|0
1656417600000|2022-06-28 12:00:00|5113.3|5107.3|5118.3|5107.3|5118.3|5110.3|5113.3|5104.3|3
1656417900000|2022-06-28 12:05:00|5117.3|5104.3|5115.3|5104.3|5117.3|5106.3|5115.3|5104.3|1
1656418200000|2022-06-28 12:10:00|5114.3|5105.3|5109.3|5100.3|5114.3|5105.3|5109.3|5099.3|1
1656418500000|2022-06-28 12:15:00|5108.3|5099.3|5110.3|5099.3|5110.3|5101.3|5107.3|5099.3|60
1656418800000|2022-06-28 12:20:00|5108.3|5098.3|5108.3|5100.3|5108.3|5100.3|5104.3|5095.3|20
1656419100000|2022-06-28 12:25:00|5110.3|5097.3|5108.3|5097.3|5110.3|5098.3|5105.3|5095.3|2
1656419400000|2022-06-28 12:30:00|5105.3|5099.3|5107.3|5097.3|5110.3|5101.3|5105.3|5096.3|29
1656419700000|2022-06-28 12:35:00|5108.3|5095.3|5109.3|5097.3|5109.3|5097.3|5104.3|5095.3|0
1656420000000|2022-06-28 12:40:00|5110.3|5100.3|5108.3|5097.3|5110.3|5100.3|5105.3|5097.3|2
1656420300000|2022-06-28 12:45:00|5106.3|5098.3|5107.3|5097.3|5108.3|5100.3|5106.3|5097.3|3
1656420600000|2022-06-28 12:50:00|5110.3|5098.3|5102.3|5093.3|5110.3|5101.3|5102.3|5093.3|11
1656420900000|2022-06-28 12:55:00|5101.3|5092.3|5094.3|5083.3|5102.3|5092.3|5094.3|5083.3|20
1656421200000|2022-06-28 13:00:00|5095.3|5084.3|5096.3|5086.3|5097.3|5088.3|5094.3|5083.3|7
1656421500000|2022-06-28 13:05:00|5097.3|5089.3|5094.3|5086.3|5097.3|5089.3|5093.3|5086.3|7
1656421800000|2022-06-28 13:10:00|5095.3|5088.3|5097.3|5087.3|5099.3|5089.3|5094.3|5085.3|13
1656422100000|2022-06-28 13:15:00|5099.3|5088.3|5098.3|5089.3|5099.3|5089.3|5095.3|5087.3|6
1656422400000|2022-06-28 13:20:00|5099.3|5090.3|5097.3|5087.3|5099.3|5090.3|5097.3|5086.3|4
1656422700000|2022-06-28 13:25:00|5094.3|5088.3|5094.3|5081.3|5097.3|5090.3|5090.3|5081.3|25
1656423000000|2022-06-28 13:30:00|5091.3|5080.3|5071.3|5063.3|5094.3|5084.3|5068.3|5060.3|146
1656423300000|2022-06-28 13:35:00|5069.3|5060.3|5093.3|5084.3|5097.3|5087.3|5061.3|5053.3|179
1656423600000|2022-06-28 13:40:00|5094.3|5086.3|5110.3|5102.3|5110.3|5102.3|5091.3|5078.3|53
1656423900000|2022-06-28 13:45:00|5108.3|5099.3|5112.3|5103.3|5112.3|5103.3|5100.3|5089.3|38
1656424200000|2022-06-28 13:50:00|5113.3|5104.3|5128.3|5121.3|5129.3|5121.3|5113.3|5103.3|61
1656424500000|2022-06-28 13:55:00|5130.3|5118.3|5128.3|5119.3|5130.3|5120.3|5118.3|5110.3|69
1656424800000|2022-06-28 14:00:00|5130.3|5120.3|5121.3|5108.3|5136.3|5127.3|5113.3|5104.3|40
1656425100000|2022-06-28 14:05:00|5116.3|5107.3|5108.3|5099.3|5116.3|5107.3|5098.3|5088.3|43
1656425400000|2022-06-28 14:10:00|5110.3|5100.3|5121.3|5112.3|5126.3|5116.3|5108.3|5099.3|40
1656425700000|2022-06-28 14:15:00|5120.3|5113.3|5121.3|5108.3|5126.3|5118.3|5111.3|5102.3|29
1656426000000|2022-06-28 14:20:00|5120.3|5107.3|5108.3|5098.3|5121.3|5109.3|5105.3|5096.3|18
1656426300000|2022-06-28 14:25:00|5110.3|5096.3|5102.3|5089.3|5110.3|5097.3|5100.3|5089.3|19
1656426600000|2022-06-28 14:30:00|5101.3|5088.3|5088.3|5078.3|5101.3|5089.3|5082.3|5074.3|36
1656426900000|2022-06-28 14:35:00|5087.3|5076.3|5084.3|5073.3|5094.3|5085.3|5081.3|5072.3|80
1656427200000|2022-06-28 14:40:00|5083.3|5074.3|5078.3|5067.3|5084.3|5074.3|5071.3|5059.3|76
1656427500000|2022-06-28 14:45:00|5077.3|5068.3|5079.3|5069.3|5079.3|5069.3|5067.3|5058.3|21
1656427800000|2022-06-28 14:50:00|5078.3|5068.3|5076.3|5065.3|5079.3|5071.3|5073.3|5063.3|5
1656428100000|2022-06-28 14:55:00|5074.3|5067.3|5088.3|5077.3|5092.3|5082.3|5074.3|5065.3|54
1656428400000|2022-06-28 15:00:00|5087.3|5075.3|5085.3|5073.3|5088.3|5077.3|5077.3|5068.3|85
1656428700000|2022-06-28 15:05:00|5081.3|5075.3|5077.3|5065.3|5081.3|5075.3|5077.3|5065.3|27
1656429000000|2022-06-28 15:10:00|5081.3|5066.3|5074.3|5061.3|5081.3|5069.3|5070.3|5061.3|13
1656429300000|2022-06-28 15:15:00|5077.3|5060.3|5058.3|5048.3|5077.3|5061.3|5058.3|5048.3|22
1656429600000|2022-06-28 15:20:00|5056.3|5049.3|5045.3|5036.3|5058.3|5049.3|5043.3|5035.3|57
1656429900000|2022-06-28 15:25:00|5042.3|5035.3|5038.3|5028.3|5044.3|5035.3|5035.3|5027.3|37
1656430200000|2022-06-28 15:30:00|5043.3|5030.3|5044.3|5034.3|5048.3|5037.3|5039.3|5028.3|31
1656430500000|2022-06-28 15:35:00|5043.3|5033.3|5033.3|5025.3|5043.3|5036.3|5033.3|5025.3|21
1656430800000|2022-06-28 15:40:00|5034.3|5026.3|5029.3|5019.3|5037.3|5028.3|5027.3|5017.3|27
1656431100000|2022-06-28 15:45:00|5028.3|5020.3|5020.3|5010.3|5030.3|5021.3|5020.3|5009.3|46
1656431400000|2022-06-28 15:50:00|5018.3|5009.3|5013.3|5004.3|5019.3|5012.3|5012.3|5004.3|67
1656431700000|2022-06-28 15:55:00|5010.3|5005.3|5011.3|5000.3|5013.3|5005.3|5005.3|4997.3|36
1656432000000|2022-06-28 16:00:00|5009.3|5001.3|5001.3|4993.3|5009.3|5003.3|5000.3|4993.3|36
1656432300000|2022-06-28 16:05:00|5005.3|4992.3|5013.3|5003.3|5013.3|5003.3|5001.3|4992.3|17
1656432600000|2022-06-28 16:10:00|5011.3|5002.3|5015.3|5005.3|5019.3|5009.3|5011.3|5002.3|14
1656432900000|2022-06-28 16:15:00|5014.3|5004.3|5016.3|5006.3|5016.3|5007.3|5002.3|4993.3|37
1656433200000|2022-06-28 16:20:00|5019.3|5005.3|5013.3|5003.3|5019.3|5010.3|5009.3|4999.3|37
1656433500000|2022-06-28 16:25:00|5014.3|5004.3|5019.3|5008.3|5019.3|5008.3|5012.3|5003.3|17
1656433800000|2022-06-28 16:30:00|5017.3|5007.3|5008.3|4995.3|5017.3|5008.3|5006.3|4995.3|14
1656434100000|2022-06-28 16:35:00|5007.3|4994.3|5010.3|4999.3|5010.3|5001.3|5004.3|4994.3|11
1656434400000|2022-06-28 16:40:00|5006.3|5002.3|5013.3|5005.3|5015.3|5005.3|5006.3|4999.3|13
1656434700000|2022-06-28 16:45:00|5014.3|5003.3|5015.3|5004.3|5019.3|5010.3|5011.3|5002.3|51
1656435000000|2022-06-28 16:50:00|5013.3|5005.3|5013.3|5001.3|5017.3|5009.3|5011.3|4998.3|16
1656435300000|2022-06-28 16:55:00|5009.3|4999.3|5009.3|4998.3|5013.3|5004.3|5007.3|4998.3|20
1656435600000|2022-06-28 17:00:00|5008.3|4999.3|5002.3|4993.3|5009.3|4999.3|5001.3|4991.3|82
1656435900000|2022-06-28 17:05:00|5001.3|4995.3|5000.3|4991.3|5002.3|4995.3|4999.3|4991.3|49
1656436200000|2022-06-28 17:10:00|4999.3|4992.3|4997.3|4987.3|5000.3|4992.3|4996.3|4987.3|21
1656436500000|2022-06-28 17:15:00|4996.3|4989.3|4994.3|4987.3|4998.3|4990.3|4994.3|4987.3|10
1656436800000|2022-06-28 17:20:00|4995.3|4986.3|4999.3|4988.3|4999.3|4989.3|4991.3|4982.3|16
1656437100000|2022-06-28 17:25:00|4995.3|4987.3|5016.3|5001.3|5019.3|5001.3|4995.3|4984.3|78
1656437400000|2022-06-28 17:30:00|5013.3|4998.3|5004.3|4991.3|5019.3|5004.3|4998.3|4991.3|36
1656437700000|2022-06-28 17:35:00|5003.3|4990.3|4997.3|4986.3|5003.3|4991.3|4995.3|4984.3|7
1656438000000|2022-06-28 17:40:00|4996.3|4985.3|5001.3|4988.3|5005.3|4992.3|4992.3|4984.3|15
1656438300000|2022-06-28 17:45:00|4996.3|4989.3|5001.3|4990.3|5001.3|4991.3|4995.3|4987.3|5
1656438600000|2022-06-28 17:50:00|4999.3|4991.3|4997.3|4989.3|5005.3|4994.3|4997.3|4986.3|12
1656438900000|2022-06-28 17:55:00|4996.3|4990.3|4999.3|4988.3|5000.3|4991.3|4995.3|4985.3|11
1656439200000|2022-06-28 18:00:00|5000.3|4987.3|5001.3|4991.3|5006.3|4998.3|5000.3|4987.3|6
1656439500000|2022-06-28 18:05:00|4999.3|4989.3|4994.3|4983.3|4999.3|4990.3|4994.3|4983.3|8
1656439800000|2022-06-28 18:10:00|4995.3|4984.3|4994.3|4982.3|4996.3|4987.3|4993.3|4982.3|13
1656440100000|2022-06-28 18:15:00|4989.3|4983.3|4993.3|4982.3|4994.3|4984.3|4989.3|4982.3|10
1656440400000|2022-06-28 18:20:00|4991.3||4990.3||4991.3||4989.3||9
1656440700000|2022-06-28 18:25:00|4994.3|4983.3|4997.3|4987.3|4999.3|4987.3|4994.3|4982.3|18
1656441000000|2022-06-28 18:30:00|4996.3|4986.3|4990.3|4980.3|4997.3|4987.3|4990.3|4980.3|21
1656441300000|2022-06-28 18:35:00|4988.3|4979.3|4988.3|4980.3|4988.3|4981.3|4984.3|4977.3|72
1656441600000|2022-06-28 18:40:00|4987.3|4977.3|4988.3|4981.3|4988.3|4981.3|4986.3|4977.3|55
1656441900000|2022-06-28 18:45:00|4989.3|4982.3|5004.3|4996.3|5006.3|4996.3|4989.3|4982.3|51
1656442200000|2022-06-28 18:50:00|5005.3|4997.3|5003.3|4996.3|5006.3|4997.3|4998.3|4990.3|27
1656442500000|2022-06-28 18:55:00|5006.3|4997.3|5005.3|4996.3|5009.3|4999.8|5002.3|4994.3|45
1656442800000|2022-06-28 19:00:00|5005.2|4996.2|5003.5|4994.5|5009.6|5000.6|5002.2|4993.2|0
1656443100000|2022-06-28 19:05:00|5003.6|4994.6|4998.3|4989.3|5004.1|4995.1|4995.6|4986.6|0
1656443400000|2022-06-28 19:10:00|4998.4|4989.4|4999.5|4990.5|5001.1|4992.1|4995.2|4986.2|0
1656443700000|2022-06-28 19:15:00|4999.6|4990.6|5005.4|4996.4|5005.8|4996.8|4998|4989|0
1656444000000|2022-06-28 19:20:00|5005.3|4996.3|5011.9|5002.9|5012|5003|5003|4994|0
1656444300000|2022-06-28 19:25:00|5012.4|5003.4|5012.4|5003.4|5012.8|5003.8|5007.6|4998.6|0
1656444600000|2022-06-28 19:30:00|5012.3|5003.3|5011.1|5002.1|5014.6|5005.6|5009.9|5000.9|0
1656444900000|2022-06-28 19:35:00|5011.3|5002.3|5013.1|5004.1|5013.4|5004.4|5009.5|5000.5|0
1656445200000|2022-06-28 19:40:00|5013.2|5004.2|5007.9|4998.9|5013.9|5004.9|5007.2|4998.2|0
1656445500000|2022-06-28 19:45:00|5008|4999|5003.5|4994.5|5009.5|5000.5|5002.2|4993.2|0
1656445800000|2022-06-28 19:50:00|5003.4|4994.4|5007.7|4998.7|5007.7|4998.7|4997.6|4988.6|0
1656446100000|2022-06-28 19:55:00|5007.6|4998.6|5000.8|4991.8|5007.6|4998.6|4999.5|4990.5|0
1656446400000|2022-06-28 20:00:00|5000.5|4991.5|4998.8|4989.8|5005.2|4996.2|4995.3|4986.3|0
1656446700000|2022-06-28 20:05:00|4999.2|4990.2|4997.2|4988.2|4999.3|4990.3|4995.6|4986.6|0
1656447000000|2022-06-28 20:10:00|4996.9|4987.9|5000|4991|5002.4|4993.4|4996.8|4987.8|0
1656447300000|2022-06-28 20:15:00|5000.4|4991.4|5001.4|4992.4|5001.6|4992.6|4997.6|4988.6|0
1656447600000|2022-06-28 20:20:00|5001.9|4992.9|5006|4997|5006.4|4997.4|5001.2|4992.2|0
1656447900000|2022-06-28 20:25:00|5005.8|4996.8|5004.8|4995.8|5005.8|4996.8|5002.4|4993.4|0
1656448200000|2022-06-28 20:30:00|5004.4|4995.4|5004.8|4995.8|5005.2|4996.2|5003.8|4994.8|0
1656448500000|2022-06-28 20:35:00|5004.5|4995.5|5004.8|4995.8|5005.2|4996.2|5003.3|4994.3|0
1656448800000|2022-06-28 20:40:00|5005.2|4996.2|5003.3|4994.3|5005.2|4996.2|5002.9|4993.9|0
1656449100000|2022-06-28 20:45:00|5003.4|4994.4|5000.9|4991.9|5004.1|4995.1|4999.7|4990.7|0
1656449400000|2022-06-28 20:50:00|5000.5|4991.5|5002|4993|5002.4|4993.4|5000|4991|0
1656449700000|2022-06-28 20:55:00|5002.4|4993.4|5004.7|4995.7|5006|4997|5002|4993|0
1656450000000|2022-06-28 21:00:00|5004.8|4995.8|5003.7|4994.7|5004.9|4995.9|5003|4994|0
1656450300000|2022-06-28 21:05:00|5004.5|4995.5|5005.7|4996.7|5007|4998|5004.1|4995.1|0
1656450600000|2022-06-28 21:10:00|5006.3|4997.3|5005.9|4996.9|5006.5|4997.5|5005.7|4996.7|0
1656450900000|2022-06-28 21:15:00|5006|4997|5005.1|4996.1|5006.4|4997.4|5004.7|4995.7|0
1656451200000|2022-06-28 21:20:00|5005.3|4996.3|5004.3|4995.3|5005.4|4996.4|5003.8|4994.8|0
1656451500000|2022-06-28 21:25:00|5004.2|4995.2|5003.7|4994.7|5004.2|4995.2|5003.5|4994.5|0
1656451800000|2022-06-28 21:30:00|5003.9|4994.9|5004|4995|5004.1|4995.1|5003.7|4994.7|0
1656452100000|2022-06-28 21:35:00|5004.1|4995.1|5003.8|4994.8|5004.1|4995.1|5003.8|4994.8|0
1656452400000|2022-06-28 21:40:00|5004|4995|5003.8|4994.8|5004|4995|5003.8|4994.8|0
1656452700000|2022-06-28 21:45:00|5004|4995|5004.4|4995.4|5004.8|4995.8|5003.9|4994.9|0
1656453000000|2022-06-28 21:50:00|5004.1|4995.1|5003.6|4994.6|5004.8|4995.8|5003.6|4994.6|0
1656453300000|2022-06-28 21:55:00|5003.3|4994.3|5005.1|4996.1|5005.3|4996.3|5003.2|4994.2|0
1656453600000|2022-06-28 22:00:00|5005.5|4996.5|5005.5|4996.5|5005.7|4996.7|5003|4994|0
1656453900000|2022-06-28 22:05:00|5005.7|4996.7|5007|4998|5007.3|4998.3|5004.2|4995.2|0
1656454200000|2022-06-28 22:10:00|5007.1|4998.1|5005.7|4996.7|5009.1|5000.1|5005.1|4996.1|0
1656454500000|2022-06-28 22:15:00|5005.8|4996.8|5006.7|4997.7|5007.5|4998.5|5005.8|4996.8|0
1656454800000|2022-06-28 22:20:00|5006.9|4997.9|5005.9|4996.9|5007.1|4998.1|5004.7|4995.7|0
1656455100000|2022-06-28 22:25:00|5006.1|4997.1|5007.9|4998.9|5008.7|4999.7|5006.1|4997.1|0
1656455400000|2022-06-28 22:30:00|5008.3|4999.3|5009|5000|5009.4|5000.4|5007.8|4998.8|0
1656455700000|2022-06-28 22:35:00|5009.2|5000.2|5010.2|5001.2|5010.2|5001.2|5008.3|4999.3|0
1656456000000|2022-06-28 22:40:00|5010.1|5001.1|5009.6|5000.6|5010.1|5001.1|5008.2|4999.2|0
1656456300000|2022-06-28 22:45:00|5009.9|5000.9|5010.6|5001.6|5011.2|5002.2|5009.4|5000.4|0
1656456600000|2022-06-28 22:50:00|5010.4|5001.4|5012.8|5003.8|5012.8|5003.8|5010.2|5001.2|0
1656456900000|2022-06-28 22:55:00|5012.6|5003.6|5012.8|5003.8|5012.8|5003.8|5011.6|5002.6|0
1656457200000|2022-06-28 23:00:00|5012.4|5003.4|5005.6|4996.6|5012.8|5003.8|5004.8|4995.8|0
1656457500000|2022-06-28 23:05:00|5006|4997|5005.2|4996.2|5008|4999|5004|4995|0
1656457800000|2022-06-28 23:10:00|5005.6|4996.6|5005.2|4996.2|5006.8|4997.8|5004.6|4995.6|0
1656458100000|2022-06-28 23:15:00|5005.5|4996.5|5004.7|4995.7|5005.6|4996.6|5003.1|4994.1|0
1656458400000|2022-06-28 23:20:00|5004.9|4995.9|5009.1|5000.1|5010.7|5001.7|5003.9|4994.9|0
1656458700000|2022-06-28 23:25:00|5009|5000|5010.2|5001.2|5011.1|5002.1|5008.2|4999.2|0
1656459000000|2022-06-28 23:30:00|5010.1|5001.1|5010.5|5001.5|5011.6|5002.6|5009.5|5000.5|0
1656459300000|2022-06-28 23:35:00|5010.1|5001.1|5010.1|5001.1|5010.5|5001.5|5007.7|4998.7|0
1656459600000|2022-06-28 23:40:00|5009.7|5000.7|5011.2|5002.2|5011.2|5002.2|5009.3|5000.3|0
1656459900000|2022-06-28 23:45:00|5011.3|5002.3|5011.4|5002.4|5013|5004|5011|5002|0
1656460200000|2022-06-28 23:50:00|5011|5002|5008.6|4999.6|5011.4|5002.4|5008.6|4999.6|0
1656460500000|2022-06-28 23:55:00|5008.3|4999.3|5009.2|5000.2|5010|5001|5006.2|4997.2|0
1656460800000|2022-06-29 00:00:00|5008.9|4999.9|5009|5000|5012|5003|5006.8|4997.8|0
1656461100000|2022-06-29 00:05:00|5008.8|4999.8|5012.8|5003.8|5016.8|5007.8|5007.1|4998.1|0
1656461400000|2022-06-29 00:10:00|5012.7|5003.7|5009.7|5000.7|5015.2|5006.2|5008.9|4999.9|0
1656461700000|2022-06-29 00:15:00|5010|5001|5014.1|5005.1|5015.5|5006.5|5009.7|5000.7|0
1656462000000|2022-06-29 00:20:00|5014.4|5005.4|5004|4995|5014.6|5005.6|5002.5|4993.5|0
1656462300000|2022-06-29 00:25:00|5003.8|4994.8|5008.2|4999.2|5008.5|4999.5|5003.2|4994.2|0
1656462600000|2022-06-29 00:30:00|5008|4999|5006.9|4997.9|5012.3|5003.3|5006|4997|0
1656462900000|2022-06-29 00:35:00|5007.1|4998.1|5000.4|4991.4|5007.8|4998.8|5000.4|4991.4|0
1656463200000|2022-06-29 00:40:00|5000.2|4991.2|4997|4988|5002|4993|4997|4988|0
1656463500000|2022-06-29 00:45:00|4997.4|4988.4|4994.6|4985.6|4999.5|4990.5|4994.5|4985.5|0
1656463800000|2022-06-29 00:50:00|4994.8|4985.8|4994.4|4985.4|4997.1|4988.1|4994.4|4985.4|0
1656464100000|2022-06-29 00:55:00|4994.1|4985.1|4995.3|4986.3|4996|4987|4993.2|4984.2|0
1656464400000|2022-06-29 01:00:00|4995.1|4986.1|4999.3|4990.3|4999.3|4990.3|4993.9|4984.9|0
1656464700000|2022-06-29 01:05:00|4998.9|4989.9|4997.5|4988.5|4999.1|4990.1|4995.1|4986.1|0
1656465000000|2022-06-29 01:10:00|4997.3|4988.3|5001.5|4992.5|5002|4993|4997.1|4988.1|0
1656465300000|2022-06-29 01:15:00|5003.1|4994.1|4989.8|4985.8|5008.3|5004.3|4983.3|4979.3|613
1656465600000|2022-06-29 01:20:00|4991.3|4987.3|4997.8|4993.8|4997.8|4993.8|4983.8|4979.8|622
1656465900000|2022-06-29 01:25:00|4998.3|4994.3|5004.8|5000.8|5008.8|5004.8|4997.3|4993.3|430
1656466200000|2022-06-29 01:30:00|5001.3|4997.3|5032.3|5028.3|5037.8|5033.8|4992.3|4988.3|3439
1656466500000|2022-06-29 01:35:00|5032.8|5028.8|5033.8|5029.8|5074.3|5070.3|5023.8|5019.8|3807
1656466800000|2022-06-29 01:40:00|5034.8|5030.8|5010.8|5006.8|5041.3|5037.3|5006.8|5002.8|2774
1656467100000|2022-06-29 01:45:00|5011.3|5007.3|5018.3|5014.3|5025.3|5021.3|5002.8|4998.8|2061
1656467400000|2022-06-29 01:50:00|5018.8|5014.8|5027.8|5023.8|5044.8|5040.8|5010.8|5006.8|1719
1656467700000|2022-06-29 01:55:00|5028.3|5024.3|5009.8|5005.8|5030.3|5026.3|5007.8|5003.8|1759
1656468000000|2022-06-29 02:00:00|5010.3|5006.3|5004.8|5000.8|5015.8|5011.8|4997.8|4993.8|1608
1656468300000|2022-06-29 02:05:00|5003.8|4999.8|4994.3|4990.3|5006.8|5002.8|4986.3|4982.3|1952
1656468600000|2022-06-29 02:10:00|4993.8|4989.8|4995.3|4991.3|5001.8|4997.8|4982.3|4978.3|1073
1656468900000|2022-06-29 02:15:00|4994.8|4990.8|4974.8|4970.8|5000.8|4996.8|4970.8|4966.8|2520
1656469200000|2022-06-29 02:20:00|4974.3|4970.3|4977.8|4973.8|4980.8|4976.8|4962.8|4958.8|3621
1656469500000|2022-06-29 02:25:00|4977.3|4973.3|4985.8|4981.8|4988.3|4984.3|4972.3|4968.3|3452
1656469800000|2022-06-29 02:30:00|4984.8|4980.8|5005.3|5001.3|5013.8|5009.8|4984.8|4980.8|1839
1656470100000|2022-06-29 02:35:00|5005.8|5001.8|5004.8|5000.8|5019.8|5015.8|5004.8|5000.8|855
1656470400000|2022-06-29 02:40:00|5003.8|4999.8|5012.3|5008.3|5016.8|5012.8|4995.8|4991.8|884
1656470700000|2022-06-29 02:45:00|5012.8|5008.8|5002.3|4998.3|5019.8|5015.8|5000.8|4996.8|715
1656471000000|2022-06-29 02:50:00|5002.8|4998.8|5001.8|4997.8|5010.3|5006.3|4995.8|4991.8|1161
1656471300000|2022-06-29 02:55:00|5000.8|4996.8|4989.8|4985.8|5005.3|5001.3|4984.8|4980.8|1989
1656471600000|2022-06-29 03:00:00|4990.3|4986.3|4981.8|4977.8|4995.8|4991.8|4977.8|4973.8|937
1656471900000|2022-06-29 03:05:00|4980.8|4976.8|4959.3|4955.3|4980.8|4976.8|4952.8|4948.8|1733
1656472200000|2022-06-29 03:10:00|4958.8|4954.8|4969.8|4965.8|4971.8|4967.8|4948.3|4944.3|1232
1656472500000|2022-06-29 03:15:00|4970.3|4966.3|4962.8|4958.8|4976.8|4972.8|4958.8|4954.8|1064
1656472800000|2022-06-29 03:20:00|4963.3|4959.3|4963.8|4959.8|4968.8|4964.8|4956.8|4952.8|788
1656473100000|2022-06-29 03:25:00|4963.3|4959.3|4956.8|4952.8|4965.3|4961.3|4948.3|4944.3|880
1656473400000|2022-06-29 03:30:00|4956.3|4952.3|4958.8|4954.8|4964.3|4960.3|4952.3|4948.3|485
1656473700000|2022-06-29 03:35:00|4957.8|4953.8|4944.8|4940.8|4958.3|4954.3|4935.8|4931.8|787
1656474000000|2022-06-29 03:40:00|4943.8|4939.8|4964.3|4960.3|4968.3|4964.3|4942.8|4938.8|646
1656474300000|2022-06-29 03:45:00|4963.8|4959.8|4956.3|4952.3|4965.8|4961.8|4955.8|4951.8|505
1656474600000|2022-06-29 03:50:00|4956.8|4952.8|4963.8|4959.8|4968.8|4964.8|4955.3|4951.3|547
1656474900000|2022-06-29 03:55:00|4964.3|4960.3|4957.8|4953.8|4967.8|4963.8|4951.8|4947.8|592
1656475200000|2022-06-29 04:00:00|4954.9|4945.9|4955.5|4946.5|4956.5|4947.5|4953.3|4944.3|0
1656475500000|2022-06-29 04:05:00|4955.3|4946.3|4953.6|4944.6|4956.8|4947.8|4953.6|4944.6|0
1656475800000|2022-06-29 04:10:00|4953.2|4944.2|4955.9|4946.9|4956.2|4947.2|4953|4944|0
1656476100000|2022-06-29 04:15:00|4955.5|4946.5|4955.2|4946.2|4956.2|4947.2|4953.9|4944.9|0
1656476400000|2022-06-29 04:20:00|4955|4946|4954.3|4945.3|4956|4947|4953.6|4944.6|0
1656476700000|2022-06-29 04:25:00|4954.5|4945.5|4954|4945|4955.5|4946.5|4952.9|4943.9|0
1656477000000|2022-06-29 04:30:00|4953.9|4944.9|4960.7|4951.7|4962.4|4953.4|4951.6|4942.6|0
1656477300000|2022-06-29 04:35:00|4960.4|4951.4|4960.9|4951.9|4961.5|4952.5|4958.8|4949.8|0
1656477600000|2022-06-29 04:40:00|4960.8|4951.8|4962.1|4953.1|4962.1|4953.1|4959.3|4950.3|0
1656477900000|2022-06-29 04:45:00|4961.6|4952.6|4960.8|4951.8|4961.9|4952.9|4960.3|4951.3|0
1656478200000|2022-06-29 04:50:00|4960.5|4951.5|4959.2|4950.2|4960.7|4951.7|4959.2|4950.2|0
1656478500000|2022-06-29 04:55:00|4959.1|4950.1|4957.6|4948.6|4959.4|4950.4|4957.1|4948.1|0
1656478800000|2022-06-29 05:00:00|4957.3|4948.3|4953.3|4949.3|4965.8|4961.8|4942.3|4938.3|1208
1656479100000|2022-06-29 05:05:00|4953.8|4949.8|4948.3|4944.3|4963.8|4959.8|4946.8|4942.8|904
1656479400000|2022-06-29 05:10:00|4948.8|4944.8|4933.8|4929.8|4948.8|4944.8|4932.8|4928.8|990
1656479700000|2022-06-29 05:15:00|4934.3|4930.3|4947.3|4943.3|4952.8|4948.8|4927.8|4923.8|928
1656480000000|2022-06-29 05:20:00|4947.8|4943.8|4955.8|4951.8|4960.8|4956.8|4934.8|4930.8|934
1656480300000|2022-06-29 05:25:00|4954.8|4950.8|4942.8|4938.8|4954.8|4950.8|4939.8|4935.8|796
1656480600000|2022-06-29 05:30:00|4943.8|4939.8|4937.8|4933.8|4947.8|4943.8|4932.8|4928.8|749
1656480900000|2022-06-29 05:35:00|4937.3|4933.3|4940.3|4936.3|4949.8|4945.8|4935.8|4931.8|1068
1656481200000|2022-06-29 05:40:00|4940.8|4936.8|4944.3|4940.3|4946.8|4942.8|4929.8|4925.8|1065
1656481500000|2022-06-29 05:45:00|4943.8|4939.8|4954.8|4950.8|4957.8|4953.8|4938.8|4934.8|1115
1656481800000|2022-06-29 05:50:00|4954.3|4950.3|4950.8|4946.8|4956.8|4952.8|4940.3|4936.3|999
1656482100000|2022-06-29 05:55:00|4951.8|4947.8|4950.8|4946.8|4954.8|4950.8|4945.8|4941.8|762
1656482400000|2022-06-29 06:00:00|4951.3|4947.3|4950.3|4946.3|4956.8|4952.8|4943.8|4939.8|714
1656482700000|2022-06-29 06:05:00|4949.8|4945.8|4936.8|4932.8|4953.8|4949.8|4936.3|4932.3|966
1656483000000|2022-06-29 06:10:00|4936.3|4932.3|4946.3|4942.3|4949.8|4945.8|4933.8|4929.8|988
1656483300000|2022-06-29 06:15:00|4945.8|4941.8|4956.8|4952.8|4960.8|4956.8|4945.8|4941.8|864
1656483600000|2022-06-29 06:20:00|4956.3|4952.3|4946.8|4942.8|4959.8|4955.8|4944.8|4940.8|827
1656483900000|2022-06-29 06:25:00|4945.8|4941.8|4938.3|4934.3|4950.8|4946.8|4937.8|4933.8|549
1656484200000|2022-06-29 06:30:00|4937.8|4933.8|4921.3|4917.3|4939.8|4935.8|4918.8|4914.8|1000
1656484500000|2022-06-29 06:35:00|4920.8|4916.8|4912.8|4908.8|4923.8|4919.8|4905.8|4901.8|1169
1656484800000|2022-06-29 06:40:00|4913.3|4909.3|4907.3|4903.3|4915.8|4911.8|4903.3|4899.3|836
1656485100000|2022-06-29 06:45:00|4907.8|4903.8|4900.8|4896.8|4915.3|4911.3|4898.8|4894.8|847
1656485400000|2022-06-29 06:50:00|4901.8|4897.8|4888.8|4884.8|4902.8|4898.8|4881.8|4877.8|1359
1656485700000|2022-06-29 06:55:00|4889.3|4885.3|4906.8|4902.8|4913.8|4909.8|4885.8|4881.8|1513
1656486000000|2022-06-29 07:00:00|4906.3|4902.3|4910.8|4906.8|4914.3|4910.3|4899.8|4895.8|1253
1656486300000|2022-06-29 07:05:00|4911.3|4907.3|4922.3|4918.3|4925.3|4921.3|4909.8|4905.8|918
1656486600000|2022-06-29 07:10:00|4921.8|4917.8|4932.3|4928.3|4935.3|4931.3|4917.8|4913.8|846
1656486900000|2022-06-29 07:15:00|4931.8|4927.8|4923.8|4919.8|4934.8|4930.8|4923.8|4919.8|687
1656487200000|2022-06-29 07:20:00|4922.8|4918.8|4918.8|4914.8|4930.8|4926.8|4916.8|4912.8|653
1656487500000|2022-06-29 07:25:00|4917.8|4913.8|4931.8|4927.8|4936.3|4932.3|4917.8|4913.8|695
1656487800000|2022-06-29 07:30:00|4931.3|4927.3|4923.8|4919.8|4931.8|4927.8|4918.8|4914.8|867
1656488100000|2022-06-29 07:35:00|4922.8|4918.8|4931.3|4927.3|4937.3|4933.3|4922.8|4918.8|1198
1656488400000|2022-06-29 07:40:00|4931.8|4927.8|4922.8|4918.8|4933.3|4929.3|4921.3|4917.3|912
1656488700000|2022-06-29 07:45:00|4922.3|4918.3|4927.8|4923.8|4931.8|4927.8|4921.3|4917.3|1174
1656489000000|2022-06-29 07:50:00|4927.3|4923.3|4927.8|4923.8|4933.8|4929.8|4925.8|4921.8|1278
1656489300000|2022-06-29 07:55:00|4927.3|4923.3|4922.8|4918.8|4930.8|4926.8|4922.3|4918.3|923
1656489600000|2022-06-29 08:00:00|4923.3|4919.3|4925.8|4921.8|4929.8|4925.8|4918.8|4914.8|836
1656489900000|2022-06-29 08:05:00|4926.3|4922.3|4936.8|4932.8|4936.8|4932.8|4920.3|4916.3|1152
1656490200000|2022-06-29 08:10:00|4937.8|4933.8|4934.3|4930.3|4938.8|4934.8|4926.8|4922.8|819
1656490500000|2022-06-29 08:15:00|4933.8|4929.8|4920.8|4916.8|4935.8|4931.8|4920.3|4916.3|955
1656490800000|2022-06-29 08:20:00|4920.3|4916.3|4922.8|4918.8|4925.8|4921.8|4916.8|4912.8|549
1656491100000|2022-06-29 08:25:00|4921.8|4917.8|4930.8|4926.8|4931.8|4927.8|4918.8|4914.8|550
1656491400000|2022-06-29 08:30:00|4931.4|4922.4|4935|4926|4937.3|4928.3|4931.4|4922.4|1
1656491700000|2022-06-29 08:35:00|4935.1|4926.1|4937.1|4928.1|4941.5|4932.5|4934.4|4925.4|0
1656492000000|2022-06-29 08:40:00|4936.9|4927.9|4934.7|4925.7|4938|4929|4931.9|4922.9|0
1656492300000|2022-06-29 08:45:00|4934.9|4925.9|4936.4|4927.4|4939.6|4930.6|4933|4924|0
1656492600000|2022-06-29 08:50:00|4936.5|4927.5|4935.8|4926.8|4937.2|4928.2|4934.8|4925.8|0
1656492900000|2022-06-29 08:55:00|4936|4927|4935.5|4926.5|4938.9|4929.9|4934.9|4925.9|0
1656493200000|2022-06-29 09:00:00|4935|4926|4938.5|4929.5|4938.5|4929.5|4933.2|4924.2|0
1656493500000|2022-06-29 09:05:00|4938.7|4929.7|4937.5|4928.5|4939.4|4930.4|4936.2|4927.2|0
1656493800000|2022-06-29 09:10:00|4937.6|4928.6|4937.5|4928.5|4940.7|4931.7|4937.1|4928.1|0
1656494100000|2022-06-29 09:15:00|4937.3|4928.3|4934.3|4922.3|4938.5|4929.5|4928.3|4921.3|8
1656494400000|2022-06-29 09:20:00|4933.3|4919.3|4932.3|4922.3|4933.3|4922.3|4930.3|4916.3|6
1656494700000|2022-06-29 09:25:00|4930.3|4923.3|4935.3|4926.3|4937.3|4928.3|4930.3|4923.3|12
1656495000000|2022-06-29 09:30:00|4934.3|4925.3|4923.3|4915.3|4934.3|4926.3|4923.3|4915.3|6
1656495300000|2022-06-29 09:35:00|4924.3|4916.3|4923.3|4914.3|4924.3|4916.3|4921.3|4913.3|12
1656495600000|2022-06-29 09:40:00|4924.3|4915.3|4923.3|4914.3|4924.3|4915.3|4921.3|4911.3|20
1656495900000|2022-06-29 09:45:00|4922.3|4913.3|4926.3|4916.3|4928.3|4916.3|4921.3|4911.3|15
1656496200000|2022-06-29 09:50:00|4927.3|4917.3|4914.3|4905.3|4927.3|4917.3|4913.3|4905.3|7
1656496500000|2022-06-29 09:55:00|4915.3|4908.3|4911.3|4898.3|4918.3|4908.3|4902.3|4892.3|37
1656496800000|2022-06-29 10:00:00|4912.3|4901.3|4924.3|4913.3|4926.3|4914.3|4910.3|4901.3|22
1656497100000|2022-06-29 10:05:00|4923.3|4912.3|4929.3|4919.3|4929.3|4920.3|4923.3|4912.3|15
1656497400000|2022-06-29 10:10:00|4928.3|4920.3|4919.3|4910.3|4929.3|4920.3|4919.3|4910.3|17
1656497700000|2022-06-29 10:15:00|4917.3|4909.3|4914.3|4903.3|4919.3|4911.3|4914.3|4902.3|74
1656498000000|2022-06-29 10:20:00|4915.3|4904.3|4914.3|4903.3|4919.3|4906.3|4914.3|4903.3|13
1656498300000|2022-06-29 10:25:00|4913.3|4902.3|4914.3|4902.3|4914.3|4905.3|4908.3|4900.3|18
1656498600000|2022-06-29 10:30:00||4903.3||4901.3||4903.3||4900.3|1
1656498900000|2022-06-29 10:35:00|4916.3|4902.3|4915.3|4904.3|4916.3|4906.3|4914.3|4902.3|1
1656499200000|2022-06-29 10:40:00|4914.3|4905.3|4914.3|4902.3|4915.3|4907.3|4914.3|4902.3|1
1656499500000|2022-06-29 10:45:00|4915.3|4903.3|4914.3|4903.3|4915.3|4904.3|4910.3|4902.3|3
1656499800000|2022-06-29 10:50:00|4915.3|4904.3|4914.3|4902.3|4916.3|4905.3|4910.3|4902.3|6
1656500100000|2022-06-29 10:55:00||4903.3||4904.3||4904.3||4902.3|0
1656500400000|2022-06-29 11:00:00|4916.3|4905.3|4925.3|4913.3|4926.3|4916.3|4915.3|4904.3|37
1656500700000|2022-06-29 11:05:00|4923.3|4914.3|4922.3|4913.3|4923.3|4914.3|4921.3|4910.3|1
1656501000000|2022-06-29 11:10:00|4921.3|4911.3|4918.3|4910.3|4922.3|4912.3|4915.3|4906.3|9
1656501300000|2022-06-29 11:15:00|4919.3|4909.3|4919.3|4909.3|4920.3|4911.3|4914.3|4903.3|10
1656501600000|2022-06-29 11:20:00|4918.3|4910.3|4920.3|4910.3|4920.3|4911.3|4918.3|4909.3|4
1656501900000|2022-06-29 11:25:00|4921.3|4911.3|4921.3|4913.3|4921.3|4913.3|4920.3|4910.3|0
1656502200000|2022-06-29 11:30:00|4923.3|4914.3|4923.3|4914.3|4923.3|4915.3|4923.3|4913.3|3
1656502500000|2022-06-29 11:35:00|4924.3|4913.3|4929.3|4922.3|4929.3|4922.3|4924.3|4913.3|17
1656502800000|2022-06-29 11:40:00|4928.3|4921.3|4928.3|4920.3|4933.3|4923.3|4928.3|4920.3|14
1656503100000|2022-06-29 11:45:00|4929.3|4921.3|4935.3|4921.3|4935.3|4922.3|4928.3|4920.3|23
1656503400000|2022-06-29 11:50:00|4934.3|4920.3|4933.3|4926.3|4934.3|4926.3|4932.3|4920.3|0
1656503700000|2022-06-29 11:55:00|4932.3|4925.3|4934.3|4926.3|4935.3|4928.3|4930.3|4922.3|30
1656504000000|2022-06-29 12:00:00|4933.3|4927.3|4939.3|4931.3|4940.3|4933.3|4933.3|4926.3|35
1656504300000|2022-06-29 12:05:00|4940.3|4932.3|4939.3|4927.3|4942.3|4934.3|4937.3|4927.3|12
1656504600000|2022-06-29 12:10:00|4938.3|4928.3|4936.3|4926.3|4938.3|4929.3|4935.3|4926.3|6
1656504900000|2022-06-29 12:15:00|4937.3|4930.3|4937.3|4928.3|4942.3|4931.3|4937.3|4928.3|15
1656505200000|2022-06-29 12:20:00|4933.3|4927.3|4932.3|4922.3|4937.3|4928.3|4932.3|4922.3|4
1656505500000|2022-06-29 12:25:00|4933.3|4923.3|4930.3|4922.3|4935.3|4923.3|4930.3|4922.3|2
1656505800000|2022-06-29 12:30:00|4929.3|4921.3|4924.3|4916.3|4930.3|4921.3|4923.3|4912.3|14
1656506100000|2022-06-29 12:35:00|4923.3|4913.3|4927.3|4917.3|4931.3|4922.3|4923.3|4913.3|12
1656506400000|2022-06-29 12:40:00|4928.3|4923.3|4938.3|4924.3|4938.3|4924.3|4928.3|4923.3|23
1656506700000|2022-06-29 12:45:00|4937.3|4925.3|4937.3|4924.3|4940.3|4927.3|4935.3|4924.3|0
1656507000000|2022-06-29 12:50:00|4936.3|4925.3|4936.3|4926.3|4938.3|4927.3|4933.3|4924.3|1
1656507300000|2022-06-29 12:55:00|4935.3|4927.3|4933.3|4925.3|4937.3|4927.3|4930.3|4922.3|9
1656507600000|2022-06-29 13:00:00|4937.3|4924.3|4941.3|4932.3|4942.3|4934.3|4937.3|4924.3|22
1656507900000|2022-06-29 13:05:00|4942.3|4931.3|4942.3|4931.3|4942.3|4934.3|4938.3|4928.3|9
1656508200000|2022-06-29 13:10:00|4941.3|4932.3|4942.3|4933.3|4949.3|4940.3|4941.3|4931.3|39
1656508500000|2022-06-29 13:15:00|4941.3|4932.3|4942.3|4933.3|4944.3|4935.3|4936.3|4926.3|5
1656508800000|2022-06-29 13:20:00|4943.3|4932.3|4945.3|4937.3|4946.3|4938.3|4941.3|4930.3|13
1656509100000|2022-06-29 13:25:00|4944.3|4938.3|4936.3|4926.3|4947.3|4938.3|4933.3|4924.3|20
1656509400000|2022-06-29 13:30:00|4935.3|4925.3|4932.3|4920.3|4952.3|4944.3|4914.3|4905.3|137
1656509700000|2022-06-29 13:35:00|4929.3|4919.3|4923.3|4911.3|4929.3|4921.3|4920.3|4910.3|24
1656510000000|2022-06-29 13:40:00|4922.3|4910.3|4914.3|4905.3|4924.3|4914.3|4910.3|4902.3|34
1656510300000|2022-06-29 13:45:00|4913.3|4903.3|4912.3|4900.3|4914.3|4904.3|4903.3|4896.3|119
1656510600000|2022-06-29 13:50:00|4911.3|4899.3|4926.3|4914.3|4933.3|4924.3|4911.3|4899.3|74
1656510900000|2022-06-29 13:55:00|4925.3|4915.3|4918.3|4908.3|4926.3|4918.3|4916.3|4907.3|34
1656511200000|2022-06-29 14:00:00|4917.3|4907.3|4933.3|4925.3|4936.3|4927.3|4912.3|4900.3|43
1656511500000|2022-06-29 14:05:00|4932.3|4923.3|4935.3|4925.3|4942.3|4934.3|4930.3|4919.3|85
1656511800000|2022-06-29 14:10:00|4934.3|4926.3|4945.3|4938.3|4955.3|4947.3|4930.3|4923.3|152
1656512100000|2022-06-29 14:15:00|4944.3|4936.3|4923.3|4914.3|4949.3|4941.3|4921.3|4912.3|67
1656512400000|2022-06-29 14:20:00|4924.3|4915.3|4927.3|4917.3|4929.3|4918.3|4920.3|4910.3|32
1656512700000|2022-06-29 14:25:00|4926.3|4918.3|4925.3|4915.3|4940.3|4928.3|4923.3|4913.3|25
1656513000000|2022-06-29 14:30:00|4927.3|4914.3|4923.3|4912.3|4933.3|4923.3|4914.3|4907.3|36
1656513300000|2022-06-29 14:35:00|4924.3|4913.3|4916.3|4903.3|4925.3|4913.3|4909.3|4900.3|20
1656513600000|2022-06-29 14:40:00|4913.3|4902.3|4930.3|4921.3|4930.3|4922.3|4911.3|4900.3|38
1656513900000|2022-06-29 14:45:00|4933.3|4923.3|4931.3|4921.3|4936.3|4927.3|4927.3|4916.3|17
1656514200000|2022-06-29 14:50:00|4930.3|4917.3|4924.3|4913.3|4936.3|4928.3|4920.3|4911.3|25
1656514500000|2022-06-29 14:55:00|4927.3|4912.3|4927.3|4915.3|4928.3|4919.3|4919.3|4908.3|21
1656514800000|2022-06-29 15:00:00|4926.3|4914.3|4928.3|4916.3|4932.3|4923.3|4924.3|4914.3|14
1656515100000|2022-06-29 15:05:00|4927.3|4913.3|4929.3|4916.3|4933.3|4917.3|4920.3|4910.3|0
1656515400000|2022-06-29 15:10:00|4928.3|4915.3|4917.3|4908.3|4929.3|4917.3|4915.3|4905.3|18
1656515700000|2022-06-29 15:15:00|4920.3|4909.3|4912.3|4903.3|4920.3|4911.3|4912.3|4902.3|68
1656516000000|2022-06-29 15:20:00|4913.3|4904.3|4908.3|4901.3|4913.3|4905.3|4905.3|4896.3|43
1656516300000|2022-06-29 15:25:00|4909.3|4900.3|4908.3|4900.3|4913.3|4904.3|4906.3|4898.3|38
1656516600000|2022-06-29 15:30:00|4907.3|4901.3|4920.3|4911.3|4923.3|4914.3|4901.3|4893.3|125
1656516900000|2022-06-29 15:35:00|4921.3|4912.3|4930.3|4920.3|4933.3|4923.3|4919.3|4911.3|25
1656517200000|2022-06-29 15:40:00|4929.3|4921.3|4930.3|4921.3|4938.3|4928.3|4927.3|4918.3|16
1656517500000|2022-06-29 15:45:00|4931.3|4922.3|4937.3|4929.3|4940.3|4933.3|4929.3|4920.3|32
1656517800000|2022-06-29 15:50:00|4938.3|4925.3|4948.3|4938.3|4948.3|4940.3|4933.3|4924.3|31
1656518100000|2022-06-29 15:55:00|4947.3|4935.3|4945.3|4938.3|4948.3|4938.3|4940.3|4932.3|70
1656518400000|2022-06-29 16:00:00|4944.3|4937.3|4941.3|4931.3|4946.3|4938.3|4937.3|4928.3|18
1656518700000|2022-06-29 16:05:00|4942.3|4932.3|4930.3|4923.3|4942.3|4933.3|4930.3|4923.3|13
1656519000000|2022-06-29 16:10:00|4931.3|4924.3|4932.3|4922.3|4934.3|4926.3|4928.3|4921.3|24
1656519300000|2022-06-29 16:15:00|4931.3|4921.3|4933.3|4923.3|4936.3|4927.3|4928.3|4919.3|41
1656519600000|2022-06-29 16:20:00|4934.3|4924.3|4923.3|4914.3|4938.3|4928.3|4922.3|4914.3|8
1656519900000|2022-06-29 16:25:00|4922.3|4912.3|4919.3|4910.3|4924.3|4914.3|4917.3|4908.3|7
1656520200000|2022-06-29 16:30:00|4918.3|4909.3|4927.3|4918.3|4927.3|4919.3|4918.3|4909.3|23
1656520500000|2022-06-29 16:35:00|4928.3|4917.3|4937.3|4926.3|4938.3|4927.3|4927.3|4916.3|2
1656520800000|2022-06-29 16:40:00|4938.3|4927.3|4942.3|4934.3|4942.3|4935.3|4935.3|4926.3|18
1656521100000|2022-06-29 16:45:00|4944.3|4933.3|4941.3|4932.3|4944.3|4934.3|4937.3|4929.3|15
1656521400000|2022-06-29 16:50:00|4940.3|4933.3|4937.3|4928.3|4941.3|4933.3|4934.3|4927.3|12
1656521700000|2022-06-29 16:55:00|4938.3|4927.3|4941.3|4932.3|4941.3|4934.3|4935.3|4927.3|5
1656522000000|2022-06-29 17:00:00|4942.3|4933.3|4941.3|4933.3|4944.3|4934.3|4939.3|4931.3|0
1656522300000|2022-06-29 17:05:00|4942.3|4934.3|4947.3|4938.3|4948.3|4938.3|4939.3|4931.3|16
1656522600000|2022-06-29 17:10:00|4948.3|4939.3|4933.3|4923.3|4951.3|4940.3|4933.3|4923.3|36
1656522900000|2022-06-29 17:15:00|4932.3|4924.3|4930.3|4919.3|4933.3|4924.3|4926.3|4917.3|5
1656523200000|2022-06-29 17:20:00|4929.3|4920.3|4923.3|4913.3|4929.3|4920.3|4919.3|4911.3|103
1656523500000|2022-06-29 17:25:00|4922.3|4914.3|4933.3|4921.3|4934.3|4923.3|4922.3|4913.3|7
1656523800000|2022-06-29 17:30:00|4932.3|4922.3|4930.3|4921.3|4932.3|4922.3|4926.3|4917.3|5
1656524100000|2022-06-29 17:35:00|4931.3|4922.3|4935.3|4926.3|4936.3|4928.3|4930.3|4921.3|6
1656524400000|2022-06-29 17:40:00|4934.3|4927.3|4939.3|4928.3|4941.3|4931.3|4934.3|4925.3|20
1656524700000|2022-06-29 17:45:00|4940.3|4927.3|4941.3|4928.3|4943.3|4929.3|4939.3|4927.3|18
1656525000000|2022-06-29 17:50:00|4942.3|4930.3|4942.3|4932.3|4943.3|4932.3|4941.3|4930.3|0
1656525300000|2022-06-29 17:55:00|4943.3|4933.3|4947.3|4936.3|4949.3|4939.3|4943.3|4933.3|5
1656525600000|2022-06-29 18:00:00|4946.3|4935.3|4954.3|4943.3|4954.3|4944.3|4945.3|4935.3|19
1656525900000|2022-06-29 18:05:00|4955.3|4944.3|4953.3|4943.3|4956.3|4947.3|4951.3|4941.3|11
1656526200000|2022-06-29 18:10:00|4952.3|4942.3|4953.3|4943.3|4955.3|4945.3|4949.3|4941.3|4
1656526500000|2022-06-29 18:15:00|4952.3|4941.3|4952.3|4942.3|4955.3|4944.3|4952.3|4941.3|11
1656526800000|2022-06-29 18:20:00|4951.3|4941.3|4949.3|4939.3|4952.3|4942.3|4947.3|4938.3|5
1656527100000|2022-06-29 18:25:00|4948.3|4940.3|4949.3|4939.3|4951.3|4940.3|4947.3|4939.3|2
1656527400000|2022-06-29 18:30:00|4951.3|4938.3|4948.3|4936.3|4951.3|4939.3|4944.3|4934.3|9
1656527700000|2022-06-29 18:35:00|4947.3|4935.3|4944.3|4936.3|4948.3|4938.3|4943.3|4934.3|2
1656528000000|2022-06-29 18:40:00|4943.3|4935.3|4937.3|4928.3|4946.3|4936.3|4937.3|4928.3|24
1656528300000|2022-06-29 18:45:00|4938.3|4929.3|4938.3|4929.3|4942.3|4931.3|4937.3|4928.3|38
1656528600000|2022-06-29 18:50:00|4939.3|4928.3|4942.3|4931.3|4944.3|4931.3|4939.3|4928.3|7
1656528900000|2022-06-29 18:55:00|4941.3|4930.3|4939.8|4930.8|4944.3|4932.3|4937.3|4928.3|50
1656529200000|2022-06-29 19:00:00|4939.7|4930.7|4938.3|4929.3|4941.6|4932.6|4934.6|4925.6|0
1656529500000|2022-06-29 19:05:00|4938.4|4929.4|4943.9|4934.9|4944.1|4935.1|4938|4929|0
1656529800000|2022-06-29 19:10:00|4943.6|4934.6|4943.1|4934.1|4944.4|4935.4|4940.4|4931.4|0
1656530100000|2022-06-29 19:15:00|4942.5|4933.5|4944.6|4935.6|4948.9|4939.9|4940.9|4931.9|0
1656530400000|2022-06-29 19:20:00|4944.5|4935.5|4948.4|4939.4|4948.5|4939.5|4944.2|4935.2|0
1656530700000|2022-06-29 19:25:00|4948.3|4939.3|4952.8|4943.8|4953.1|4944.1|4947.7|4938.7|0
1656531000000|2022-06-29 19:30:00|4952.9|4943.9|4943.4|4934.4|4952.9|4943.9|4943.4|4934.4|0
1656531300000|2022-06-29 19:35:00|4943.3|4934.3|4946.2|4937.2|4946.4|4937.4|4942.4|4933.4|0
1656531600000|2022-06-29 19:40:00|4946.4|4937.4|4945.2|4936.2|4947.8|4938.8|4943.6|4934.6|0
1656531900000|2022-06-29 19:45:00|4945.5|4936.5|4942.2|4933.2|4946.2|4937.2|4939.8|4930.8|0
1656532200000|2022-06-29 19:50:00|4942.7|4933.7|4943.3|4934.3|4947.5|4938.5|4939.2|4930.2|0
1656532500000|2022-06-29 19:55:00|4943.4|4934.4|4943.2|4934.2|4950.2|4941.2|4942.2|4933.2|0
1656532800000|2022-06-29 20:00:00|4943.3|4934.3|4946.8|4937.8|4948.5|4939.5|4940.3|4931.3|0
1656533100000|2022-06-29 20:05:00|4947.1|4938.1|4945.6|4936.6|4948.4|4939.4|4944|4935|0
1656533400000|2022-06-29 20:10:00|4945.3|4936.3|4938.5|4929.5|4946|4937|4938.1|4929.1|0
1656533700000|2022-06-29 20:15:00|4938.3|4929.3|4943.6|4934.6|4943.6|4934.6|4938.3|4929.3|0
1656534000000|2022-06-29 20:20:00|4944|4935|4942.9|4933.9|4945.6|4936.6|4942.5|4933.5|0
1656534300000|2022-06-29 20:25:00|4942.7|4933.7|4943.2|4934.2|4945.6|4936.6|4942.3|4933.3|0
1656534600000|2022-06-29 20:30:00|4943.4|4934.4|4946.8|4937.8|4947.2|4938.2|4943.2|4934.2|0
1656534900000|2022-06-29 20:35:00|4946.4|4937.4|4945.6|4936.6|4946.6|4937.6|4945.2|4936.2|0
1656535200000|2022-06-29 20:40:00|4945.8|4936.8|4945.6|4936.6|4946.4|4937.4|4945.6|4936.6|0
1656535500000|2022-06-29 20:45:00|4946|4937|4947.8|4938.8|4947.8|4938.8|4946|4937|0
1656535800000|2022-06-29 20:50:00|4947.6|4938.6|4946.1|4937.1|4947.6|4938.6|4945.7|4936.7|0
1656536100000|2022-06-29 20:55:00|4945.7|4936.7|4946.2|4937.2|4947.3|4938.3|4945.3|4936.3|0
1656536400000|2022-06-29 21:00:00|4946.3|4937.3|4946.9|4937.9|4947.1|4938.1|4946.3|4937.3|0
1656536700000|2022-06-29 21:05:00|4946.6|4937.6|4946.4|4937.4|4947|4938|4946.3|4937.3|0
1656537000000|2022-06-29 21:10:00|4946.1|4937.1|4946|4937|4946.4|4937.4|4945.7|4936.7|0
1656537300000|2022-06-29 21:15:00|4946.3|4937.3|4946.4|4937.4|4946.4|4937.4|4946.1|4937.1|0
1656537600000|2022-06-29 21:20:00|4946.2|4937.2|4946.4|4937.4|4946.4|4937.4|4946.2|4937.2|0
1656537900000|2022-06-29 21:25:00|4946.3|4937.3|4946.5|4937.5|4946.7|4937.7|4946.3|4937.3|0
1656538200000|2022-06-29 21:30:00|4946.3|4937.3|4945.8|4936.8|4946.3|4937.3|4945.8|4936.8|0
1656538500000|2022-06-29 21:35:00|4946.1|4937.1|4945.8|4936.8|4946.3|4937.3|4945.8|4936.8|0
1656538800000|2022-06-29 21:40:00|4945.9|4936.9|4946.2|4937.2|4946.4|4937.4|4945.8|4936.8|0
1656539100000|2022-06-29 21:45:00|4946|4937|4945.9|4936.9|4946|4937|4945.9|4936.9|0
1656539400000|2022-06-29 21:50:00|4946.3|4937.3|4946.2|4937.2|4946.4|4937.4|4946|4937|0
1656539700000|2022-06-29 21:55:00|4946.1|4937.1|4945.9|4936.9|4946.2|4937.2|4945.9|4936.9|0
1656540000000|2022-06-29 22:00:00|4948|4939|4944.9|4935.9|4948.6|4939.6|4944.1|4935.1|0
1656540300000|2022-06-29 22:05:00|4945.3|4936.3|4943.9|4934.9|4945.7|4936.7|4942.4|4933.4|0
1656540600000|2022-06-29 22:10:00|4944.1|4935.1|4942.6|4933.6|4944.1|4935.1|4942.2|4933.2|0
1656540900000|2022-06-29 22:15:00|4942.2|4933.2|4944.5|4935.5|4945.9|4936.9|4942.2|4933.2|0
1656541200000|2022-06-29 22:20:00|4944.7|4935.7|4946.2|4937.2|4946.6|4937.6|4944.5|4935.5|0
1656541500000|2022-06-29 22:25:00|4946.5|4937.5|4947.3|4938.3|4948.1|4939.1|4946.5|4937.5|0
1656541800000|2022-06-29 22:30:00|4947.5|4938.5|4945.4|4936.4|4947.7|4938.7|4944.6|4935.6|0
1656542100000|2022-06-29 22:35:00|4945.2|4936.2|4944.2|4935.2|4945.2|4936.2|4944.2|4935.2|0
1656542400000|2022-06-29 22:40:00|4944.4|4935.4|4944.2|4935.2|4944.6|4935.6|4943.8|4934.8|0
1656542700000|2022-06-29 22:45:00|4944.4|4935.4|4944.2|4935.2|4944.6|4935.6|4943|4934|0
1656543000000|2022-06-29 22:50:00|4943.8|4934.8|4946.2|4937.2|4947|4938|4943.8|4934.8|0
1656543300000|2022-06-29 22:55:00|4946|4937|4944.2|4935.2|4946|4937|4943.8|4934.8|0
1656543600000|2022-06-29 23:00:00|4944.4|4935.4|4941.1|4932.1|4944.6|4935.6|4940.7|4931.7|0
1656543900000|2022-06-29 23:05:00|4940.7|4931.7|4941.5|4932.5|4942.2|4933.2|4940.7|4931.7|0
1656544200000|2022-06-29 23:10:00|4941.8|4932.8|4942.4|4933.4|4943|4934|4941.8|4932.8|0
1656544500000|2022-06-29 23:15:00|4942.1|4933.1|4941.8|4932.8|4943|4934|4941.5|4932.5|0
1656544800000|2022-06-29 23:20:00|4942.2|4933.2|4937.1|4928.1|4942.2|4933.2|4936.3|4927.3|0
1656545100000|2022-06-29 23:25:00|4937.3|4928.3|4936.5|4927.5|4938.7|4929.7|4935.8|4926.8|0
1656545400000|2022-06-29 23:30:00|4935.7|4926.7|4937.1|4928.1|4937.1|4928.1|4934.2|4925.2|0
1656545700000|2022-06-29 23:35:00|4936.8|4927.8|4937|4928|4938.2|4929.2|4936.6|4927.6|0
1656546000000|2022-06-29 23:40:00|4936.6|4927.6|4938.2|4929.2|4938.6|4929.6|4936.6|4927.6|0
1656546300000|2022-06-29 23:45:00|4938.5|4929.5|4939.1|4930.1|4939.4|4930.4|4937.4|4928.4|0
1656546600000|2022-06-29 23:50:00|4938.8|4929.8|4935.7|4926.7|4939.1|4930.1|4935.5|4926.5|0
1656546900000|2022-06-29 23:55:00|4935.2|4926.2|4936.3|4927.3|4937.1|4928.1|4935.1|4926.1|0
1656547200000|2022-06-30 00:00:00|4936|4927|4933.2|4924.2|4936.7|4927.7|4924.9|4915.9|0
1656547500000|2022-06-30 00:05:00|4933.5|4924.5|4936.7|4927.7|4939.1|4930.1|4933.5|4924.5|0
1656547800000|2022-06-30 00:10:00|4936.4|4927.4|4936.5|4927.5|4937.6|4928.6|4933.3|4924.3|0
1656548100000|2022-06-30 00:15:00|4936.1|4927.1|4937.5|4928.5|4938.6|4929.6|4932.5|4923.5|0
1656548400000|2022-06-30 00:20:00|4937.6|4928.6|4936.4|4927.4|4939.4|4930.4|4935.2|4926.2|0
1656548700000|2022-06-30 00:25:00|4936.6|4927.6|4936.8|4927.8|4938.7|4929.7|4935.4|4926.4|0
1656549000000|2022-06-30 00:30:00|4937.1|4928.1|4935.5|4926.5|4940.5|4931.5|4935|4926|0
1656549300000|2022-06-30 00:35:00|4935.4|4926.4|4936.8|4927.8|4939.1|4930.1|4935.4|4926.4|0
1656549600000|2022-06-30 00:40:00|4937|4928|4941.2|4932.2|4942.5|4933.5|4937|4928|0
1656549900000|2022-06-30 00:45:00|4941.6|4932.6|4937.8|4928.8|4942.5|4933.5|4937.1|4928.1|0
1656550200000|2022-06-30 00:50:00|4937.6|4928.6|4936.1|4927.1|4938.9|4929.9|4935.6|4926.6|0
1656550500000|2022-06-30 00:55:00|4936.5|4927.5|4936.8|4927.8|4937.7|4928.7|4935.2|4926.2|0
1656550800000|2022-06-30 01:00:00|4937|4928|4930.7|4921.7|4937|4928|4930.4|4921.4|0
1656551100000|2022-06-30 01:05:00|4930.9|4921.9|4927.5|4918.5|4933.2|4924.2|4927.2|4918.2|0
1656551400000|2022-06-30 01:10:00|4927.9|4918.9|4924.5|4915.5|4928.4|4919.4|4923|4914|0
1656551700000|2022-06-30 01:15:00|4925.6|4916.6|4890.3|4886.3|4925.6|4919.8|4887.3|4883.3|379
1656552000000|2022-06-30 01:20:00|4890.8|4886.8|4907.8|4903.8|4909.3|4905.3|4890.8|4886.8|257
1656552300000|2022-06-30 01:25:00|4908.3|4904.3|4906.8|4902.8|4914.3|4910.3|4902.3|4898.3|756
1656552600000|2022-06-30 01:30:00|4908.3|4904.3|4949.8|4945.8|4951.8|4947.8|4905.8|4901.8|1863
1656552900000|2022-06-30 01:35:00|4949.3|4945.3|4947.8|4943.8|4964.8|4960.8|4938.3|4934.3|1666
1656553200000|2022-06-30 01:40:00|4948.3|4944.3|4956.8|4952.8|4963.8|4959.8|4939.8|4935.8|982
1656553500000|2022-06-30 01:45:00|4957.8|4953.8|4943.8|4939.8|4962.8|4958.8|4942.8|4938.8|1320
1656553800000|2022-06-30 01:50:00|4943.3|4939.3|4943.8|4939.8|4961.8|4957.8|4940.8|4936.8|1128
1656554100000|2022-06-30 01:55:00|4944.8|4940.8|4907.2|4903.2|4945.8|4941.8|4905.2|4901.2|1457
1656554400000|2022-06-30 02:00:00|4907.7|4903.7|4909.7|4905.7|4922.7|4918.7|4903.7|4899.7|1028
1656554700000|2022-06-30 02:05:00|4910.2|4906.2|4902.7|4898.7|4913.2|4909.2|4890.7|4886.7|852
1656555000000|2022-06-30 02:10:00|4903.2|4899.2|4905.7|4901.7|4920.7|4916.7|4899.7|4895.7|687
1656555300000|2022-06-30 02:15:00|4905.2|4901.2|4919.7|4915.7|4919.7|4915.7|4901.7|4897.7|792
1656555600000|2022-06-30 02:20:00|4920.7|4916.7|4936.7|4932.7|4940.2|4936.2|4913.7|4909.7|851
1656555900000|2022-06-30 02:25:00|4937.2|4933.2|4954.7|4950.7|4954.7|4950.7|4931.2|4927.2|733
1656556200000|2022-06-30 02:30:00|4955.2|4951.2|4940.7|4936.7|4957.7|4953.7|4936.7|4932.7|624
1656556500000|2022-06-30 02:35:00|4941.2|4937.2|4929.7|4925.7|4947.2|4943.2|4929.7|4925.7|600
1656556800000|2022-06-30 02:40:00|4927.7|4923.7|4934.7|4930.7|4934.7|4930.7|4923.7|4919.7|549
1656557100000|2022-06-30 02:45:00|4934.2|4930.2|4927.7|4923.7|4943.7|4939.7|4923.7|4919.7|536
1656557400000|2022-06-30 02:50:00|4928.7|4924.7|4943.7|4939.7|4943.7|4939.7|4925.7|4921.7|379
1656557700000|2022-06-30 02:55:00|4943.2|4939.2|4949.7|4945.7|4952.7|4948.7|4937.7|4933.7|526
1656558000000|2022-06-30 03:00:00|4950.7|4946.7|4948.2|4944.2|4961.7|4957.7|4946.2|4942.2|473
1656558300000|2022-06-30 03:05:00|4947.7|4943.7|4942.2|4938.2|4949.2|4945.2|4930.7|4926.7|638
1656558600000|2022-06-30 03:10:00|4942.7|4938.7|4945.2|4941.2|4949.2|4945.2|4938.7|4934.7|427
1656558900000|2022-06-30 03:15:00|4944.7|4940.7|4949.7|4945.7|4953.7|4949.7|4940.7|4936.7|560
1656559200000|2022-06-30 03:20:00|4949.2|4945.2|4958.7|4954.7|4958.7|4954.7|4943.7|4939.7|494
1656559500000|2022-06-30 03:25:00|4958.2|4954.2|4959.7|4955.7|4967.7|4963.7|4954.7|4950.7|641
1656559800000|2022-06-30 03:30:00|4958.7|4954.7|4938.7|4934.7|4961.2|4957.2|4938.7|4934.7|307
1656560100000|2022-06-30 03:35:00|4939.7|4935.7|4942.7|4938.7|4946.7|4942.7|4938.7|4934.7|275
1656560400000|2022-06-30 03:40:00|4942.2|4938.2|4937.7|4933.7|4944.7|4940.7|4933.7|4929.7|257
1656560700000|2022-06-30 03:45:00|4937.2|4933.2|4933.2|4929.2|4937.2|4933.2|4927.7|4923.7|200
1656561000000|2022-06-30 03:50:00|4932.7|4928.7|4941.7|4937.7|4947.2|4943.2|4931.2|4927.2|929
1656561300000|2022-06-30 03:55:00|4941.2|4937.2|4938.2|4934.2|4941.2|4937.2|4933.7|4929.7|123
1656561600000|2022-06-30 04:00:00|4938.9|4929.9|4937.9|4928.9|4940.3|4931.3|4936.3|4927.3|0
1656561900000|2022-06-30 04:05:00|4938.1|4929.1|4937.7|4928.7|4939.6|4930.6|4937.7|4928.7|0
1656562200000|2022-06-30 04:10:00|4937.3|4928.3|4939.5|4930.5|4940.2|4931.2|4936.8|4927.8|0
1656562500000|2022-06-30 04:15:00|4939.9|4930.9|4941.5|4932.5|4941.5|4932.5|4939.1|4930.1|0
1656562800000|2022-06-30 04:20:00|4941.3|4932.3|4940.5|4931.5|4941.3|4932.3|4938.8|4929.8|0
1656563100000|2022-06-30 04:25:00|4940.6|4931.6|4939.7|4930.7|4941.3|4932.3|4939.7|4930.7|0
1656563400000|2022-06-30 04:30:00|4939.9|4930.9|4939|4930|4940.9|4931.9|4937.5|4928.5|0
1656563700000|2022-06-30 04:35:00|4938.8|4929.8|4936.8|4927.8|4939.5|4930.5|4935.2|4926.2|0
1656564000000|2022-06-30 04:40:00|4937|4928|4938.6|4929.6|4939.7|4930.7|4936.6|4927.6|0
1656564300000|2022-06-30 04:45:00|4938.8|4929.8|4937.7|4928.7|4939|4930|4937.4|4928.4|0
1656564600000|2022-06-30 04:50:00|4937.5|4928.5|4936.5|4927.5|4938.4|4929.4|4936.5|4927.5|0
1656564900000|2022-06-30 04:55:00|4936.7|4927.7|4936|4927|4937.1|4928.1|4934.7|4925.7|0
1656565200000|2022-06-30 05:00:00|4936.7|4927.7|4955.2|4951.2|4956.2|4952.2|4936.7|4927.7|708
1656565500000|2022-06-30 05:05:00|4955.7|4951.7|4960.2|4956.2|4960.7|4956.7|4947.2|4943.2|574
1656565800000|2022-06-30 05:10:00|4959.7|4955.7|4961.7|4957.7|4961.7|4957.7|4945.2|4941.2|424
1656566100000|2022-06-30 05:15:00|4962.2|4958.2|4952.2|4948.2|4965.7|4961.7|4951.7|4947.7|528
1656566400000|2022-06-30 05:20:00|4951.7|4947.7|4946.2|4942.2|4954.2|4950.2|4941.7|4937.7|543
1656566700000|2022-06-30 05:25:00|4946.7|4942.7|4931.7|4927.7|4946.7|4942.7|4928.7|4924.7|929
1656567000000|2022-06-30 05:30:00|4932.2|4928.2|4913.2|4909.2|4932.7|4928.7|4908.2|4904.2|1212
1656567300000|2022-06-30 05:35:00|4912.7|4908.7|4905.7|4901.7|4916.7|4912.7|4889.7|4885.7|1492
1656567600000|2022-06-30 05:40:00|4906.2|4902.2|4891.7|4887.7|4911.7|4907.7|4889.7|4885.7|1141
1656567900000|2022-06-30 05:45:00|4892.2|4888.2|4890.7|4886.7|4906.7|4902.7|4890.7|4886.7|1551
1656568200000|2022-06-30 05:50:00|4890.2|4886.2|4895.7|4891.7|4905.2|4901.2|4888.2|4884.2|1095
1656568500000|2022-06-30 05:55:00|4897.7|4893.7|4895.7|4891.7|4907.7|4903.7|4890.2|4886.2|1348
1656568800000|2022-06-30 06:00:00|4896.2|4892.2|4895.7|4891.7|4905.2|4901.2|4893.7|4889.7|928
1656569100000|2022-06-30 06:05:00|4895.2|4891.2|4883.7|4879.7|4896.7|4892.7|4881.2|4877.2|953
1656569400000|2022-06-30 06:10:00|4884.7|4880.7|4884.2|4880.2|4887.7|4883.7|4876.7|4872.7|903
1656569700000|2022-06-30 06:15:00|4884.7|4880.7|4873.7|4869.7|4892.7|4888.7|4873.7|4869.7|925
1656570000000|2022-06-30 06:20:00|4872.7|4868.7|4857.7|4853.7|4873.7|4869.7|4855.7|4851.7|1167
1656570300000|2022-06-30 06:25:00|4858.7|4854.7|4841.7|4837.7|4860.7|4856.7|4836.7|4832.7|1059
1656570600000|2022-06-30 06:30:00|4841.2|4837.2|4816.7|4812.7|4842.7|4838.7|4808.7|4804.7|1694
1656570900000|2022-06-30 06:35:00|4815.2|4811.2|4834.7|4830.7|4837.7|4833.7|4814.7|4810.7|1504
1656571200000|2022-06-30 06:40:00|4833.7|4829.7|4836.7|4832.7|4843.2|4839.2|4828.7|4824.7|1059
1656571500000|2022-06-30 06:45:00|4835.7|4831.7|4852.7|4848.7|4853.7|4849.7|4830.7|4826.7|1089
1656571800000|2022-06-30 06:50:00|4851.7|4847.7|4851.7|4847.7|4852.7|4848.7|4844.7|4840.7|1049
1656572100000|2022-06-30 06:55:00|4852.7|4848.7|4853.2|4849.2|4860.2|4856.2|4846.7|4842.7|1135
1656572400000|2022-06-30 07:00:00|4854.7|4850.7|4861.2|4857.2|4865.7|4861.7|4846.7|4842.7|1362
1656572700000|2022-06-30 07:05:00|4860.7|4856.7|4867.7|4863.7|4875.7|4871.7|4852.7|4848.7|824
1656573000000|2022-06-30 07:10:00|4868.7|4864.7|4881.7|4877.7|4881.7|4877.7|4864.7|4860.7|694
1656573300000|2022-06-30 07:15:00|4879.7|4875.7|4864.2|4860.2|4882.2|4878.2|4863.2|4859.2|497
1656573600000|2022-06-30 07:20:00|4864.7|4860.7|4871.2|4867.2|4875.7|4871.7|4861.2|4857.2|445
1656573900000|2022-06-30 07:25:00|4871.7|4867.7|4862.2|4858.2|4873.2|4869.2|4859.2|4855.2|339
1656574200000|2022-06-30 07:30:00|4862.7|4858.7|4862.2|4858.2|4864.7|4860.7|4856.7|4852.7|449
1656574500000|2022-06-30 07:35:00|4862.7|4858.7|4860.2|4856.2|4872.7|4868.7|4858.7|4854.7|476
1656574800000|2022-06-30 07:40:00|4860.7|4856.7|4859.2|4855.2|4866.2|4862.2|4858.7|4854.7|571
1656575100000|2022-06-30 07:45:00|4859.7|4855.7|4862.7|4858.7|4864.7|4860.7|4855.7|4851.7|965
1656575400000|2022-06-30 07:50:00|4863.7|4859.7|4872.2|4868.2|4875.7|4871.7|4863.7|4859.7|1011
1656575700000|2022-06-30 07:55:00|4872.7|4868.7|4876.7|4872.7|4880.7|4876.7|4871.7|4867.7|892
1656576000000|2022-06-30 08:00:00|4875.7|4871.7|4881.7|4877.7|4883.7|4879.7|4855.2|4851.2|720
1656576300000|2022-06-30 08:05:00|4882.7|4878.7|4889.2|4885.2|4895.2|4891.2|4865.7|4861.7|2296
1656576600000|2022-06-30 08:10:00|4888.7|4884.7|4863.2|4859.2|4888.7|4884.7|4861.7|4857.7|722
1656576900000|2022-06-30 08:15:00|4862.7|4858.7|4874.7|4870.7|4878.7|4874.7|4862.7|4858.7|634
1656577200000|2022-06-30 08:20:00|4876.7|4872.7|4874.7|4870.7|4878.7|4874.7|4872.2|4868.2|642
1656577500000|2022-06-30 08:25:00|4875.2|4871.2|4870.2|4866.2|4878.7|4874.7|4866.7|4862.7|458
1656577800000|2022-06-30 08:30:00|4870.7|4861.7|4869.1|4860.1|4875|4866|4867.8|4858.8|0
1656578100000|2022-06-30 08:35:00|4868.9|4859.9|4882.2|4873.2|4886|4877|4866.8|4857.8|0
1656578400000|2022-06-30 08:40:00|4881.7|4872.7|4887.3|4878.3|4890.3|4881.3|4875.5|4866.5|0
1656578700000|2022-06-30 08:45:00|4887.5|4878.5|4876.5|4867.5|4887.7|4878.7|4874.5|4865.5|0
1656579000000|2022-06-30 08:50:00|4876.3|4867.3|4877.4|4868.4|4879.3|4870.3|4874.5|4865.5|0
1656579300000|2022-06-30 08:55:00|4877.6|4868.6|4874.5|4865.5|4879.2|4870.2|4872.7|4863.7|0
1656579600000|2022-06-30 09:00:00|4874.8|4865.8|4870|4861|4876.3|4867.3|4869.1|4860.1|0
1656579900000|2022-06-30 09:05:00|4870.4|4861.4|4866.8|4857.8|4875.2|4866.2|4865.4|4856.4|0
1656580200000|2022-06-30 09:10:00|4867|4858|4853.9|4844.9|4867|4858|4853.9|4844.9|0
1656580500000|2022-06-30 09:15:00|4854.2|4845.2|4845.2|4835.2|4854.2|4845.2|4816.2|4805.2|283
1656580800000|2022-06-30 09:20:00|4844.2|4834.2|4846.2|4836.2|4851.2|4841.2|4843.2|4834.2|33
1656581100000|2022-06-30 09:25:00|4845.2|4837.2|4844.2|4836.2|4848.2|4841.2|4844.2|4835.2|13
1656581400000|2022-06-30 09:30:00|4843.2|4834.2|4848.2|4837.2|4849.2|4839.2|4842.2|4834.2|5
1656581700000|2022-06-30 09:35:00|4849.2|4838.2|4849.2|4837.2|4850.2|4838.2|4844.2|4835.2|2
1656582000000|2022-06-30 09:40:00|4848.2|4836.2|4849.2|4837.2|4849.2|4837.2|4846.2|4836.2|0
1656582300000|2022-06-30 09:45:00|4848.2|4836.2|4850.2|4839.2|4851.2|4840.2|4848.2|4836.2|0
1656582600000|2022-06-30 09:50:00|4849.2|4837.2|4854.2|4843.2|4854.2|4843.2|4847.2|4836.2|6
1656582900000|2022-06-30 09:55:00|4853.2|4844.2|4858.2|4848.2|4858.2|4848.2|4852.2|4843.2|1
1656583200000|2022-06-30 10:00:00|4857.2|4847.2|4854.2|4844.2|4858.2|4848.2|4854.2|4843.2|3
1656583500000|2022-06-30 10:05:00|4855.2|4843.2|4853.2|4842.2|4855.2|4843.2|4850.2|4840.2|0
1656583800000|2022-06-30 10:10:00|4852.2|4841.2|4848.2|4838.2|4853.2|4842.2|4847.2|4838.2|0
1656584100000|2022-06-30 10:15:00|4849.2|4837.2|4845.2|4834.2|4849.2|4838.2|4845.2|4834.2|7
1656584400000|2022-06-30 10:20:00|4846.2|4835.2|4849.2|4837.2|4849.2|4837.2|4846.2|4834.2|5
1656584700000|2022-06-30 10:25:00|4848.2|4834.2|4841.2|4834.2|4849.2|4835.2|4841.2|4834.2|6
1656585000000|2022-06-30 10:30:00|4842.2|4833.2|4843.2|4834.2|4846.2|4836.2|4841.2|4833.2|27
1656585300000|2022-06-30 10:35:00|4844.2|4833.2|4839.2|4831.2|4844.2|4835.2|4839.2|4831.2|19
1656585600000|2022-06-30 10:40:00|4840.2|4832.2|4842.2|4833.2|4842.2|4834.2|4839.2|4831.2|4
1656585900000|2022-06-30 10:45:00|4841.2|4832.2|4839.2|4831.2|4842.2|4834.2|4839.2|4831.2|4
1656586200000|2022-06-30 10:50:00|4838.2|4830.2|4842.2|4834.2|4842.2|4835.2|4835.2|4828.2|44
1656586500000|2022-06-30 10:55:00|4843.2|4835.2|4848.2|4834.2|4848.2|4835.2|4840.2|4832.2|7
1656586800000|2022-06-30 11:00:00|4845.2|4833.2|4843.2|4833.2|4848.2|4834.2|4842.2|4833.2|1
1656587100000|2022-06-30 11:05:00|4845.2|4834.2|4847.2|4834.2|4848.2|4838.2|4843.2|4833.2|1
1656587400000|2022-06-30 11:10:00|4846.2|4835.2|4847.2|4838.2|4847.2|4840.2|4842.2|4833.2|12
1656587700000|2022-06-30 11:15:00|4846.2|4837.2|4845.2|4834.2|4849.2|4840.2|4843.2|4833.2|4
1656588000000|2022-06-30 11:20:00|4846.2||4845.2||4846.2||4843.2||0
1656588300000|2022-06-30 11:25:00|4846.2|4835.2|4848.2|4840.2|4849.2|4842.2|4845.2|4835.2|11
1656588600000|2022-06-30 11:30:00|4849.2|4839.2|4845.2|4834.2|4849.2|4841.2|4841.2|4833.2|11
1656588900000|2022-06-30 11:35:00|4841.2|4833.2|4838.2|4829.2|4842.2|4833.2|4836.2|4828.2|25
1656589200000|2022-06-30 11:40:00|4837.2|4830.2|4840.2|4831.2|4842.2|4831.2|4837.2|4829.2|4
1656589500000|2022-06-30 11:45:00|4839.2|4829.2|4840.2|4831.2|4841.2|4832.2|4838.2|4829.2|8
1656589800000|2022-06-30 11:50:00|4841.2|4830.2|4843.2|4832.2|4843.2|4832.2|4841.2|4830.2|2
1656590100000|2022-06-30 11:55:00|4842.2|4833.2|4845.2|4834.2|4847.2|4834.2|4841.2|4832.2|12
1656590400000|2022-06-30 12:00:00|4846.2|4833.2|4846.2|4834.2|4848.2|4834.2|4841.2|4833.2|6
1656590700000|2022-06-30 12:05:00|4845.2|4836.2|4841.2|4833.2|4848.2|4838.2|4838.2|4829.2|3
1656591000000|2022-06-30 12:10:00|4840.2|4832.2|4838.2|4825.2|4842.2|4834.2|4837.2|4825.2|11
1656591300000|2022-06-30 12:15:00|4841.2|4828.2|4838.2|4828.2|4842.2|4832.2|4837.2|4827.2|20
1656591600000|2022-06-30 12:20:00|4837.2|4829.2|4845.2|4833.2|4845.2|4834.2|4837.2|4828.2|2
1656591900000|2022-06-30 12:25:00|4847.2|4834.2|4844.2|4830.2|4848.2|4836.2|4843.2|4830.2|4
1656592200000|2022-06-30 12:30:00|4846.2|4831.2|4857.2|4847.2|4863.2|4850.2|4845.2|4831.2|38
1656592500000|2022-06-30 12:35:00|4859.2|4851.2|4856.2|4844.2|4863.2|4855.2|4856.2|4843.2|24
1656592800000|2022-06-30 12:40:00|4855.2|4843.2|4858.2|4844.2|4858.2|4845.2|4853.2|4840.2|3
1656593100000|2022-06-30 12:45:00|4861.2|4845.2|4859.2|4847.2|4861.2|4850.2|4858.2|4845.2|1
1656593400000|2022-06-30 12:50:00|4858.2|4846.2|4848.2|4837.2|4858.2|4847.2|4847.2|4835.2|10
1656593700000|2022-06-30 12:55:00|4847.2|4835.2|4837.2|4829.2|4848.2|4835.2|4836.2|4829.2|28
1656594000000|2022-06-30 13:00:00|4836.2|4827.2|4846.2|4838.2|4847.2|4838.2|4833.2|4825.2|19
1656594300000|2022-06-30 13:05:00|4845.2|4837.2|4848.2|4839.2|4849.2|4842.2|4845.2|4835.2|3
1656594600000|2022-06-30 13:10:00|4847.2|4838.2|4847.2|4838.2|4849.2|4839.2|4845.2|4835.2|3
1656594900000|2022-06-30 13:15:00|4848.2|4837.2|4857.2|4846.2|4857.2|4848.2|4845.2|4835.2|20
1656595200000|2022-06-30 13:20:00|4856.2|4845.2|4854.2|4843.2|4858.2|4850.2|4854.2|4843.2|10
1656595500000|2022-06-30 13:25:00|4853.2|4842.2|4854.2|4843.2|4858.2|4849.2|4851.2|4839.2|8
1656595800000|2022-06-30 13:30:00|4853.2|4844.2|4835.2|4824.2|4857.2|4847.2|4831.2|4822.2|120
1656596100000|2022-06-30 13:35:00|4833.2|4823.2|4823.2|4814.2|4837.2|4829.2|4821.2|4813.2|126
1656596400000|2022-06-30 13:40:00|4822.2|4813.2|4832.2|4819.2|4834.2|4826.2|4821.2|4810.2|176
1656596700000|2022-06-30 13:45:00|4833.2|4820.2|4827.2|4819.2|4835.2|4826.2|4822.2|4815.2|39
1656597000000|2022-06-30 13:50:00|4828.2|4817.2|4804.2|4795.2|4829.2|4821.2|4800.2|4791.2|215
1656597300000|2022-06-30 13:55:00|4803.2|4794.2|4796.2|4787.2|4803.2|4794.2|4790.2|4781.2|103
1656597600000|2022-06-30 14:00:00|4798.2|4786.2|4788.2|4779.2|4799.2|4791.2|4787.2|4779.2|59
1656597900000|2022-06-30 14:05:00|4789.2|4780.2|4793.2|4785.2|4796.2|4788.2|4784.2|4776.2|94
1656598200000|2022-06-30 14:10:00|4794.2|4786.2|4814.2|4804.2|4814.2|4805.2|4792.2|4784.2|194
1656598500000|2022-06-30 14:15:00|4813.2|4805.2|4817.2|4806.2|4820.2|4810.2|4808.2|4800.2|64
1656598800000|2022-06-30 14:20:00|4814.2|4805.2|4808.2|4797.2|4815.2|4805.2|4802.2|4793.2|23
1656599100000|2022-06-30 14:25:00|4809.2|4798.2|4804.2|4794.2|4813.2|4801.2|4801.2|4793.2|8
1656599400000|2022-06-30 14:30:00|4805.2|4793.2|4824.2|4814.2|4824.2|4816.2|4798.2|4789.2|60
1656599700000|2022-06-30 14:35:00|4823.2|4813.2|4815.2|4807.2|4825.2|4817.2|4815.2|4807.2|130
1656600000000|2022-06-30 14:40:00|4816.2|4808.2|4806.2|4799.2|4818.2|4810.2|4806.2|4799.2|65
1656600300000|2022-06-30 14:45:00|4807.2|4800.2|4808.2|4799.2|4811.2|4804.2|4802.2|4795.2|112
1656600600000|2022-06-30 14:50:00|4807.2|4798.2|4823.2|4815.2|4823.2|4816.2|4805.2|4796.2|100
1656600900000|2022-06-30 14:55:00|4822.2|4816.2|4832.2|4824.2|4837.2|4829.2|4820.2|4813.2|250
1656601200000|2022-06-30 15:00:00|4831.2|4823.2|4823.2|4816.2|4832.2|4824.2|4821.2|4814.2|255
1656601500000|2022-06-30 15:05:00|4824.2|4815.2|4836.2|4828.2|4837.2|4829.2|4824.2|4815.2|115
1656601800000|2022-06-30 15:10:00|4840.2|4832.2|4839.2|4832.2|4843.2|4835.2|4833.2|4825.2|139
1656602100000|2022-06-30 15:15:00|4838.2|4830.2|4853.2|4845.2|4854.2|4846.2|4838.2|4830.2|107
1656602400000|2022-06-30 15:20:00|4852.2|4843.2|4862.2|4853.2|4867.2|4859.2|4851.2|4843.2|150
1656602700000|2022-06-30 15:25:00|4861.2|4852.2|4861.2|4852.2|4870.2|4862.2|4856.2|4849.2|43
1656603000000|2022-06-30 15:30:00|4860.2|4853.2|4860.2|4850.2|4865.2|4856.2|4859.2|4850.2|41
1656603300000|2022-06-30 15:35:00|4861.2|4851.2|4868.2|4861.2|4868.2|4861.2|4852.2|4843.2|59
1656603600000|2022-06-30 15:40:00|4869.2|4860.2|4871.2|4861.2|4872.2|4864.2|4865.2|4854.2|22
1656603900000|2022-06-30 15:45:00|4870.2|4862.2|4881.2|4873.2|4883.2|4875.2|4869.2|4859.2|34
1656604200000|2022-06-30 15:50:00|4880.2|4870.2|4882.2|4872.2|4887.2|4878.2|4877.2|4867.2|57
1656604500000|2022-06-30 15:55:00|4881.2|4871.2|4888.2|4879.2|4890.2|4881.2|4878.2|4869.2|33
1656604800000|2022-06-30 16:00:00|4889.2|4878.2|4880.2|4870.2|4889.2|4880.2|4877.2|4868.2|30
1656605100000|2022-06-30 16:05:00|4879.2|4871.2|4869.2|4861.2|4879.2|4871.2|4869.2|4861.2|85
1656605400000|2022-06-30 16:10:00|4868.2|4860.2|4878.2|4869.2|4879.2|4869.2|4867.2|4859.2|60
1656605700000|2022-06-30 16:15:00|4877.2|4870.2|4883.2|4872.2|4884.2|4874.2|4875.2|4864.2|65
1656606000000|2022-06-30 16:20:00|4882.2|4874.2|4893.2|4883.2|4894.2|4884.2|4882.2|4873.2|22
1656606300000|2022-06-30 16:25:00|4892.2|4882.2|4898.2|4889.2|4899.2|4891.2|4890.2|4880.2|71
1656606600000|2022-06-30 16:30:00|4899.2|4890.2|4903.2|4893.2|4907.2|4900.2|4898.2|4889.2|132
1656606900000|2022-06-30 16:35:00|4902.2|4891.2|4896.2|4888.2|4902.2|4892.2|4893.2|4885.2|33
1656607200000|2022-06-30 16:40:00|4895.2|4887.2|4894.2|4884.2|4899.2|4888.2|4891.2|4883.2|49
1656607500000|2022-06-30 16:45:00|4895.2|4887.2|4891.2|4881.2|4897.2|4889.2|4888.2|4881.2|20
1656607800000|2022-06-30 16:50:00|4889.2|4883.2|4893.2|4884.2|4895.2|4886.2|4883.2|4876.2|40
1656608100000|2022-06-30 16:55:00|4894.2|4885.2|4891.2|4882.2|4895.2|4887.2|4890.2|4880.2|4
1656608400000|2022-06-30 17:00:00|4893.2|4883.2|4895.2|4885.2|4899.2|4890.2|4893.2|4882.2|52
1656608700000|2022-06-30 17:05:00|4894.2|4884.2|4885.2|4876.2|4894.2|4885.2|4885.2|4876.2|18
1656609000000|2022-06-30 17:10:00|4887.2|4877.2|4877.2|4868.2|4888.2|4878.2|4877.2|4868.2|34
1656609300000|2022-06-30 17:15:00|4878.2|4869.2|4882.2|4872.2|4885.2|4876.2|4876.2|4868.2|25
1656609600000|2022-06-30 17:20:00|4881.2|4871.2|4891.2|4881.2|4891.2|4881.2|4879.2|4869.2|14
1656609900000|2022-06-30 17:25:00|4890.2|4880.2|4892.2|4881.2|4894.2|4884.2|4888.2|4880.2|17
1656610200000|2022-06-30 17:30:00|4893.2|4880.2|4894.2|4884.2|4897.2|4886.2|4890.2|4880.2|26
1656610500000|2022-06-30 17:35:00|4893.2|4885.2|4895.2|4886.2|4896.2|4886.2|4891.2|4881.2|14
1656610800000|2022-06-30 17:40:00|4896.2|4887.2|4890.2|4877.2|4899.2|4890.2|4886.2|4876.2|29
1656611100000|2022-06-30 17:45:00|4889.2|4878.2|4897.2|4887.2|4897.2|4887.2|4885.2|4875.2|9
1656611400000|2022-06-30 17:50:00|4896.2|4888.2|4900.2|4889.2|4902.2|4894.2|4896.2|4885.2|18
1656611700000|2022-06-30 17:55:00|4899.2|4888.2|4897.2|4886.2|4899.2|4888.2|4891.2|4881.2|17
1656612000000|2022-06-30 18:00:00|4898.2|4887.2|4892.2|4882.2|4898.2|4888.2|4887.2|4880.2|6
1656612300000|2022-06-30 18:05:00|4893.2|4883.2|4882.2|4874.2|4893.2|4883.2|4880.2|4871.2|17
1656612600000|2022-06-30 18:10:00|4881.2|4873.2|4885.2|4874.2|4890.2|4881.2|4880.2|4873.2|17
1656612900000|2022-06-30 18:15:00|4884.2|4875.2|4887.2|4879.2|4890.2|4880.2|4884.2|4874.2|6
1656613200000|2022-06-30 18:20:00|4889.2|4878.2|4877.2|4869.2|4890.2|4880.2|4877.2|4869.2|58
1656613500000|2022-06-30 18:25:00|4876.2|4870.2|4883.2|4874.2|4887.2|4877.2|4874.2|4867.2|22
1656613800000|2022-06-30 18:30:00|4882.2|4873.2|4887.2|4876.2|4887.2|4877.2|4882.2|4873.2|8
1656614100000|2022-06-30 18:35:00|4886.2|4875.2|4882.2|4874.2|4887.2|4876.2|4880.2|4871.2|9
1656614400000|2022-06-30 18:40:00|4881.2|4873.2|4873.2|4861.2|4882.2|4874.2|4869.2|4861.2|30
1656614700000|2022-06-30 18:45:00|4877.2|4862.2|4879.2|4867.2|4885.2|4871.2|4874.2|4861.2|12
1656615000000|2022-06-30 18:50:00|4876.2|4866.2|4878.2|4868.2|4881.2|4871.2|4876.2|4866.2|20
1656615300000|2022-06-30 18:55:00|4882.2|4866.2|4874|4865|4882.2|4869.2|4872.7|4861.2|15
1656615600000|2022-06-30 19:00:00|4873.9|4864.9|4877.2|4868.2|4880.6|4871.6|4873.6|4864.6|0
1656615900000|2022-06-30 19:05:00|4877.3|4868.3|4865.9|4856.9|4877.4|4868.4|4865.8|4856.8|0
1656616200000|2022-06-30 19:10:00|4865.7|4856.7|4869|4860|4869|4860|4865.2|4856.2|0
1656616500000|2022-06-30 19:15:00|4868.8|4859.8|4862.8|4853.8|4868.8|4859.8|4861.4|4852.4|0
1656616800000|2022-06-30 19:20:00|4862.9|4853.9|4870.3|4861.3|4871.5|4862.5|4862.9|4853.9|0
1656617100000|2022-06-30 19:25:00|4870.2|4861.2|4882.2|4873.2|4883.5|4874.5|4870.2|4861.2|0
1656617400000|2022-06-30 19:30:00|4881.9|4872.9|4887.3|4878.3|4888.9|4879.9|4879.6|4870.6|0
1656617700000|2022-06-30 19:35:00|4887.2|4878.2|4884.2|4875.2|4890.9|4881.9|4883.5|4874.5|0
1656618000000|2022-06-30 19:40:00|4884|4875|4879.6|4870.6|4888.5|4879.5|4875.8|4866.8|0
1656618300000|2022-06-30 19:45:00|4879.5|4870.5|4886.1|4877.1|4892.2|4883.2|4878.2|4869.2|0
1656618600000|2022-06-30 19:50:00|4885.6|4876.6|4879.6|4870.6|4889.4|4880.4|4876.5|4867.5|0
1656618900000|2022-06-30 19:55:00|4879.7|4870.7|4922.5|4913.5|4925.4|4916.4|4877.8|4868.8|0
1656619200000|2022-06-30 20:00:00|4922.7|4913.7|4904.5|4895.5|4922.7|4913.7|4896.7|4887.7|0
1656619500000|2022-06-30 20:05:00|4904.3|4895.3|4899.7|4890.7|4905.3|4896.3|4894.4|4885.4|0
1656619800000|2022-06-30 20:10:00|4900.1|4891.1|4896.6|4887.6|4906|4897|4896.2|4887.2|0
1656620100000|2022-06-30 20:15:00|4896.4|4887.4|4903.2|4894.2|4903.4|4894.4|4894.6|4885.6|0
1656620400000|2022-06-30 20:20:00|4903.1|4894.1|4904.4|4895.4|4906.4|4897.4|4902.5|4893.5|0
1656620700000|2022-06-30 20:25:00|4904.8|4895.8|4907.2|4898.2|4910|4901|4903.6|4894.6|0
1656621000000|2022-06-30 20:30:00|4906.7|4897.7|4908.3|4899.3|4908.3|4899.3|4903.4|4894.4|0
1656621300000|2022-06-30 20:35:00|4907.9|4898.9|4905.7|4896.7|4908|4899|4904.1|4895.1|0
1656621600000|2022-06-30 20:40:00|4905.5|4896.5|4907.3|4898.3|4907.7|4898.7|4904.9|4895.9|0
1656621900000|2022-06-30 20:45:00|4907.1|4898.1|4907.2|4898.2|4908.1|4899.1|4904.2|4895.2|0
1656622200000|2022-06-30 20:50:00|4906.5|4897.5|4903|4894|4907.6|4898.6|4900.9|4891.9|0
1656622500000|2022-06-30 20:55:00|4903.2|4894.2|4900.3|4891.3|4907.7|4898.7|4899.1|4890.1|0
1656622800000|2022-06-30 21:00:00|4902.3|4893.3|4900.6|4891.6|4902.5|4893.5|4900.2|4891.2|0
1656623100000|2022-06-30 21:05:00|4900.5|4891.5|4901.8|4892.8|4901.8|4892.8|4900.5|4891.5|0
1656623400000|2022-06-30 21:10:00|4901.4|4892.4|4899.9|4890.9|4901.8|4892.8|4899.9|4890.9|0
1656623700000|2022-06-30 21:15:00|4900.4|4891.4|4900.5|4891.5|4900.6|4891.6|4900.3|4891.3|0
1656624000000|2022-06-30 21:20:00|4900.6|4891.6|4900.8|4891.8|4901.4|4892.4|4900.5|4891.5|0
1656624300000|2022-06-30 21:25:00|4900.9|4891.9|4901.1|4892.1|4901.6|4892.6|4900.9|4891.9|0
1656624600000|2022-06-30 21:30:00|4901|4892|4901.1|4892.1|4901.6|4892.6|4901|4892|0
1656624900000|2022-06-30 21:35:00|4901.8|4892.8|4901.2|4892.2|4901.8|4892.8|4901.1|4892.1|0
1656625200000|2022-06-30 21:40:00|4901.4|4892.4|4901.6|4892.6|4901.7|4892.7|4901.4|4892.4|0
1656625500000|2022-06-30 21:45:00|4901.7|4892.7|4901.7|4892.7|4901.7|4892.7|4901.2|4892.2|0
1656625800000|2022-06-30 21:50:00|4901.6|4892.6|4901.2|4892.2|4901.6|4892.6|4901.1|4892.1|0
1656626100000|2022-06-30 21:55:00|4900.8|4891.8|4901.2|4892.2|4901.3|4892.3|4900.6|4891.6|0
1656626400000|2022-06-30 22:00:00|4902.2|4893.2|4897|4888|4902.8|4893.8|4895.8|4886.8|0
1656626700000|2022-06-30 22:05:00|4897.3|4888.3|4891|4882|4897.8|4888.8|4891|4882|0
1656627000000|2022-06-30 22:10:00|4890.8|4881.8|4888.3|4879.3|4894.5|4885.5|4887.8|4878.8|0
1656627300000|2022-06-30 22:15:00|4888.4|4879.4|4895.3|4886.3|4896.5|4887.5|4887.8|4878.8|0
1656627600000|2022-06-30 22:20:00|4895.5|4886.5|4895.7|4886.7|4897.3|4888.3|4895.3|4886.3|0
1656627900000|2022-06-30 22:25:00|4895.9|4886.9|4890.2|4881.2|4896.1|4887.1|4890.2|4881.2|0
1656628200000|2022-06-30 22:30:00|4890.4|4881.4|4893|4884|4895.3|4886.3|4890.4|4881.4|0
1656628500000|2022-06-30 22:35:00|4892.6|4883.6|4891.2|4882.2|4893.4|4884.4|4891|4882|0
1656628800000|2022-06-30 22:40:00|4891|4882|4894.6|4885.6|4894.6|4885.6|4890.6|4881.6|0
1656629100000|2022-06-30 22:45:00|4894.8|4885.8|4895.5|4886.5|4897|4888|4894.6|4885.6|0
1656629400000|2022-06-30 22:50:00|4895.7|4886.7|4898.5|4889.5|4899.5|4890.5|4895.1|4886.1|0
1656629700000|2022-06-30 22:55:00|4898.7|4889.7|4894.6|4885.6|4898.7|4889.7|4893.5|4884.5|0
1656630000000|2022-06-30 23:00:00|4894.7|4885.7|4896.5|4887.5|4897.9|4888.9|4894.7|4885.7|0
1656630300000|2022-06-30 23:05:00|4896.3|4887.3|4897.3|4888.3|4898.5|4889.5|4895.1|4886.1|0
1656630600000|2022-06-30 23:10:00|4897.5|4888.5|4897.3|4888.3|4898.5|4889.5|4896.9|4887.9|0
1656630900000|2022-06-30 23:15:00|4897.1|4888.1|4895.8|4886.8|4898.1|4889.1|4895.8|4886.8|0
1656631200000|2022-06-30 23:20:00|4895.4|4886.4|4898.2|4889.2|4898.2|4889.2|4893.5|4884.5|0
1656631500000|2022-06-30 23:25:00|4898.6|4889.6|4906.8|4897.8|4906.8|4897.8|4898.6|4889.6|0
1656631800000|2022-06-30 23:30:00|4906.4|4897.4|4903.4|4894.4|4907.6|4898.6|4903.3|4894.3|0
1656632100000|2022-06-30 23:35:00|4903.3|4894.3|4904|4895|4904.8|4895.8|4902.5|4893.5|0
1656632400000|2022-06-30 23:40:00|4903.9|4894.9|4904.8|4895.8|4907.6|4898.6|4903.8|4894.8|0
1656632700000|2022-06-30 23:45:00|4904.5|4895.5|4907.8|4898.8|4908.8|4899.8|4902.9|4893.9|0
1656633000000|2022-06-30 23:50:00|4908|4899|4914.3|4905.3|4915.4|4906.4|4908|4899|0
1656633300000|2022-06-30 23:55:00|4914.6|4905.6|4915.8|4906.8|4917|4908|4914.6|4905.6|0
1656633600000|2022-07-01 00:00:00|4916.2|4907.2|4920.5|4911.5|4920.9|4911.9|4914.1|4905.1|0
1656633900000|2022-07-01 00:05:00|4920.7|4911.7|4915.6|4906.6|4920.7|4911.7|4914.6|4905.6|0
1656634200000|2022-07-01 00:10:00|4915.8|4906.8|4915.8|4906.8|4917.7|4908.7|4914.5|4905.5|0
1656634500000|2022-07-01 00:15:00|4916|4907|4920.4|4911.4|4920.4|4911.4|4914.1|4905.1|0
1656634800000|2022-07-01 00:20:00|4920.7|4911.7|4914.1|4905.1|4921.4|4912.4|4913.8|4904.8|0
1656635100000|2022-07-01 00:25:00|4914.3|4905.3|4913.7|4904.7|4914.7|4905.7|4909|4900|0
1656635400000|2022-07-01 00:30:00|4913.5|4904.5|4914.3|4905.3|4914.7|4905.7|4908.9|4899.9|0
1656635700000|2022-07-01 00:35:00|4914.2|4905.2|4908.2|4899.2|4915.9|4906.9|4907.8|4898.8|0
1656636000000|2022-07-01 00:40:00|4908.5|4899.5|4910.5|4901.5|4913|4904|4907.8|4898.8|0
1656636300000|2022-07-01 00:45:00|4910.2|4901.2|4918.6|4909.6|4920.1|4911.1|4910|4901|0
1656636600000|2022-07-01 00:50:00|4918.8|4909.8|4916.1|4907.1|4920.2|4911.2|4914.7|4905.7|0
1656636900000|2022-07-01 00:55:00|4916.2|4907.2|4909.3|4900.3|4916.9|4907.9|4909.2|4900.2|0
1656637200000|2022-07-01 01:00:00|4909.2|4900.2|4908.9|4899.9|4913.4|4904.4|4907.2|4898.2|0
1656637500000|2022-07-01 01:05:00|4908.7|4899.7|4907.2|4898.2|4911.8|4902.8|4905.1|4896.1|0
1656637800000|2022-07-01 01:10:00|4906.9|4897.9|4903.8|4894.8|4907.8|4898.8|4901.2|4892.2|0
1656638100000|2022-07-01 01:15:00|4906.5|4897.5|4906|4897|4907.8|4898.8|4903.3|4894.3|0
1656638400000|2022-07-01 01:20:00|4905.8|4896.8|4902.9|4893.9|4906.7|4897.7|4902.5|4893.5|0
1656638700000|2022-07-01 01:25:00|4903|4894|4898.7|4889.7|4906.9|4897.9|4898.5|4889.5|0
1656639000000|2022-07-01 01:30:00|4898.1|4889.1|4893|4884|4898.1|4889.1|4891.7|4882.7|0
1656639300000|2022-07-01 01:35:00|4892.8|4883.8|4894|4885|4895.3|4886.3|4888.3|4879.3|0
1656639600000|2022-07-01 01:40:00|4894.2|4885.2|4892.8|4883.8|4897.4|4888.4|4892.8|4883.8|0
1656639900000|2022-07-01 01:45:00|4893|4884|4894.6|4885.6|4897.4|4888.4|4892.8|4883.8|0
1656640200000|2022-07-01 01:50:00|4894.2|4885.2|4897.6|4888.6|4900.1|4891.1|4894.2|4885.2|0
1656640500000|2022-07-01 01:55:00|4897.4|4888.4|4896.4|4887.4|4897.9|4888.9|4894.4|4885.4|0
1656640800000|2022-07-01 02:00:00|4896|4887|4901.9|4892.9|4902.6|4893.6|4892.9|4883.9|0
1656641100000|2022-07-01 02:05:00|4901.7|4892.7|4902.2|4893.2|4904|4895|4901.5|4892.5|0
1656641400000|2022-07-01 02:10:00|4902.4|4893.4|4906.9|4897.9|4908.4|4899.4|4902.4|4893.4|0
1656641700000|2022-07-01 02:15:00|4906.7|4897.7|4902.1|4893.1|4906.9|4897.9|4900|4891|0
1656642000000|2022-07-01 02:20:00|4901.8|4892.8|4894.8|4885.8|4901.8|4892.8|4894.4|4885.4|0
1656642300000|2022-07-01 02:25:00|4894.9|4885.9|4893.6|4884.6|4894.9|4885.9|4891.3|4882.3|0
1656642600000|2022-07-01 02:30:00|4893.8|4884.8|4882.4|4873.4|4895.3|4886.3|4879.9|4870.9|0
1656642900000|2022-07-01 02:35:00|4882.6|4873.6|4878.4|4869.4|4884.8|4875.8|4878.1|4869.1|0
1656643200000|2022-07-01 02:40:00|4878.2|4869.2|4877.4|4868.4|4882.1|4873.1|4874.4|4865.4|0
1656643500000|2022-07-01 02:45:00|4877.5|4868.5|4875.4|4866.4|4881|4872|4874.7|4865.7|0
1656643800000|2022-07-01 02:50:00|4875.1|4866.1|4871.4|4862.4|4875.8|4866.8|4868.7|4859.7|0
1656644100000|2022-07-01 02:55:00|4871|4862|4873.4|4864.4|4873.5|4864.5|4868.3|4859.3|0
1656644400000|2022-07-01 03:00:00|4873.7|4864.7|4872.5|4863.5|4874.4|4865.4|4870.3|4861.3|0
1656644700000|2022-07-01 03:05:00|4872.8|4863.8|4865.2|4856.2|4872.8|4863.8|4864.6|4855.6|0
1656645000000|2022-07-01 03:10:00|4865.5|4856.5|4856.7|4847.7|4866.3|4857.3|4856.7|4847.7|0
1656645300000|2022-07-01 03:15:00|4857|4848|4849.7|4840.7|4860|4851|4849.7|4840.7|0
1656645600000|2022-07-01 03:20:00|4850.4|4841.4|4858.9|4849.9|4859.4|4850.4|4850.2|4841.2|0
1656645900000|2022-07-01 03:25:00|4858.7|4849.7|4860.1|4851.1|4860.7|4851.7|4857.1|4848.1|0
1656646200000|2022-07-01 03:30:00|4860.2|4851.2|4863.1|4854.1|4864.2|4855.2|4857.9|4848.9|0
1656646500000|2022-07-01 03:35:00|4862.9|4853.9|4860.4|4851.4|4864.5|4855.5|4860.4|4851.4|0
1656646800000|2022-07-01 03:40:00|4860.8|4851.8|4851.3|4842.3|4861.1|4852.1|4848.7|4839.7|0
1656647100000|2022-07-01 03:45:00|4851.4|4842.4|4853.2|4844.2|4854.7|4845.7|4847.4|4838.4|0
1656647400000|2022-07-01 03:50:00|4853.3|4844.3|4858.8|4849.8|4859.1|4850.1|4851.6|4842.6|0
1656647700000|2022-07-01 03:55:00|4858.6|4849.6|4856.3|4847.3|4858.9|4849.9|4854.2|4845.2|0
1656648000000|2022-07-01 04:00:00|4855.9|4846.9|4861.6|4852.6|4862|4853|4855.4|4846.4|0
1656648300000|2022-07-01 04:05:00|4861.5|4852.5|4858.8|4849.8|4861.8|4852.8|4858.7|4849.7|0
1656648600000|2022-07-01 04:10:00|4859.2|4850.2|4849.4|4840.4|4860.4|4851.4|4847.6|4838.6|0
1656648900000|2022-07-01 04:15:00|4849.2|4840.2|4844.2|4835.2|4851.2|4842.2|4843|4834|0
1656649200000|2022-07-01 04:20:00|4844.8|4835.8|4848.7|4839.7|4850.8|4841.8|4841.9|4832.9|0
1656649500000|2022-07-01 04:25:00|4848.9|4839.9|4845.1|4836.1|4850.3|4841.3|4843.8|4834.8|0
1656649800000|2022-07-01 04:30:00|4845.2|4836.2|4852.1|4843.1|4853.6|4844.6|4844.9|4835.9|0
1656650100000|2022-07-01 04:35:00|4852|4843|4850.6|4841.6|4853.9|4844.9|4848.2|4839.2|0
1656650400000|2022-07-01 04:40:00|4850.7|4841.7|4855.4|4846.4|4857.9|4848.9|4850.4|4841.4|0
1656650700000|2022-07-01 04:45:00|4855.5|4846.5|4854.5|4845.5|4856.4|4847.4|4852|4843|0
1656651000000|2022-07-01 04:50:00|4854.8|4845.8|4854.8|4845.8|4857.3|4848.3|4853.9|4844.9|0
1656651300000|2022-07-01 04:55:00|4854.7|4845.7|4849.7|4840.7|4856.6|4847.6|4849.4|4840.4|0
1656651600000|2022-07-01 05:00:00|4849.2|4840.2|4849.4|4840.4|4852.3|4843.3|4846.3|4837.3|0
1656651900000|2022-07-01 05:05:00|4849.3|4840.3|4852.9|4843.9|4854.1|4845.1|4847.7|4838.7|0
1656652200000|2022-07-01 05:10:00|4852.7|4843.7|4850.1|4841.1|4854.9|4845.9|4850.1|4841.1|0
1656652500000|2022-07-01 05:15:00|4849.6|4840.6|4844.2|4835.2|4850.7|4841.7|4841.2|4832.2|0
1656652800000|2022-07-01 05:20:00|4844.6|4835.6|4844.6|4835.6|4846.7|4837.7|4842.3|4833.3|0
1656653100000|2022-07-01 05:25:00|4844.1|4835.1|4852.1|4843.1|4853.9|4844.9|4843.5|4834.5|0
1656653400000|2022-07-01 05:30:00|4852.3|4843.3|4848.2|4839.2|4853.4|4844.4|4845|4836|0
1656653700000|2022-07-01 05:35:00|4848.5|4839.5|4847.7|4838.7|4851|4842|4845.5|4836.5|0
1656654000000|2022-07-01 05:40:00|4847.8|4838.8|4854|4845|4854.9|4845.9|4847.8|4838.8|0
1656654300000|2022-07-01 05:45:00|4854.4|4845.4|4853.2|4844.2|4861.3|4852.3|4853.2|4844.2|0
1656654600000|2022-07-01 05:50:00|4853.4|4844.4|4853.4|4844.4|4855.6|4846.6|4852|4843|0
1656654900000|2022-07-01 05:55:00|4853.6|4844.6|4851.6|4842.6|4858.8|4849.8|4851.6|4842.6|0
1656655200000|2022-07-01 06:00:00|4851.8|4842.8|4852.5|4843.5|4856.1|4847.1|4844.8|4835.8|0
1656655500000|2022-07-01 06:05:00|4852.9|4843.9|4846.4|4837.4|4854.1|4845.1|4843.8|4834.8|0
1656655800000|2022-07-01 06:10:00|4846.3|4837.3|4853.2|4844.2|4853.5|4844.5|4844.6|4835.6|0
1656656100000|2022-07-01 06:15:00|4852.5|4843.5|4845.7|4836.7|4852.5|4843.5|4845.5|4836.5|0
1656656400000|2022-07-01 06:20:00|4846|4837|4852.3|4843.3|4855.5|4846.5|4845.7|4836.7|0
1656656700000|2022-07-01 06:25:00|4852.5|4843.5|4862.1|4853.1|4862.4|4853.4|4850.5|4841.5|0
1656657000000|2022-07-01 06:30:00|4862.4|4853.4|4857.5|4848.5|4862.9|4853.9|4857.2|4848.2|0
1656657300000|2022-07-01 06:35:00|4857.9|4848.9|4856.8|4847.8|4859.8|4850.8|4856.1|4847.1|0
1656657600000|2022-07-01 06:40:00|4856.6|4847.6|4851.9|4842.9|4858|4849|4851.6|4842.6|0
1656657900000|2022-07-01 06:45:00|4852.1|4843.1|4850.8|4841.8|4854.1|4845.1|4848.7|4839.7|0
1656658200000|2022-07-01 06:50:00|4851|4842|4852.8|4843.8|4854.4|4845.4|4850.7|4841.7|0
1656658500000|2022-07-01 06:55:00|4852.7|4843.7|4854.1|4845.1|4858.2|4849.2|4851.8|4842.8|0
1656658800000|2022-07-01 07:00:00|4854.3|4845.3|4839.9|4830.9|4854.8|4845.8|4834.2|4825.2|0
1656659100000|2022-07-01 07:05:00|4840.1|4831.1|4853.7|4844.7|4854.6|4845.6|4839.9|4830.9|0
1656659400000|2022-07-01 07:10:00|4853.3|4844.3|4847.6|4838.6|4854.9|4845.9|4845.8|4836.8|0
1656659700000|2022-07-01 07:15:00|4847.4|4838.4|4851|4842|4851.7|4842.7|4841.1|4832.1|0
1656660000000|2022-07-01 07:20:00|4850.8|4841.8|4858.7|4849.7|4860.7|4851.7|4847.2|4838.2|0
1656660300000|2022-07-01 07:25:00|4858.9|4849.9|4858.9|4849.9|4863.9|4854.9|4855.4|4846.4|0
1656660600000|2022-07-01 07:30:00|4859.1|4850.1|4873.2|4864.2|4874.6|4865.6|4858.9|4849.9|0
1656660900000|2022-07-01 07:35:00|4873.5|4864.5|4869.8|4860.8|4873.5|4864.5|4868.2|4859.2|0
1656661200000|2022-07-01 07:40:00|4870|4861|4867.1|4858.1|4871.5|4862.5|4865.8|4856.8|0
1656661500000|2022-07-01 07:45:00|4866.9|4857.9|4866|4857|4869.6|4860.6|4864.6|4855.6|0
1656661800000|2022-07-01 07:50:00|4866.2|4857.2|4871.6|4862.6|4873.4|4864.4|4866.2|4857.2|0
1656662100000|2022-07-01 07:55:00|4871|4862|4863.9|4854.9|4871.9|4862.9|4861.6|4852.6|0
1656662400000|2022-07-01 08:00:00|4864.3|4855.3|4858.7|4849.7|4869.1|4860.1|4858|4849|0
1656662700000|2022-07-01 08:05:00|4858.5|4849.5|4860.9|4851.9|4862.7|4853.7|4853.3|4844.3|0
1656663000000|2022-07-01 08:10:00|4861.3|4852.3|4877.2|4868.2|4877.6|4868.6|4860.2|4851.2|0
1656663300000|2022-07-01 08:15:00|4877|4868|4877.8|4868.8|4879|4870|4875.3|4866.3|0
1656663600000|2022-07-01 08:20:00|4877.6|4868.6|4887.9|4878.9|4890|4881|4876.2|4867.2|0
1656663900000|2022-07-01 08:25:00|4887.7|4878.7|4890.6|4881.6|4891.5|4882.5|4884|4875|0
1656664200000|2022-07-01 08:30:00|4890.8|4881.8|4888.1|4879.1|4892.6|4883.6|4886.1|4877.1|0
1656664500000|2022-07-01 08:35:00|4887.9|4878.9|4896.3|4887.3|4897.4|4888.4|4887.4|4878.4|0
1656664800000|2022-07-01 08:40:00|4896.4|4887.4|4893.3|4884.3|4897.4|4888.4|4892.1|4883.1|0
1656665100000|2022-07-01 08:45:00|4893|4884|4898|4889|4898|4889|4889.6|4880.6|0
1656665400000|2022-07-01 08:50:00|4898.2|4889.2|4896|4887|4898.5|4889.5|4894.1|4885.1|0
1656665700000|2022-07-01 08:55:00|4895.7|4886.7|4896.7|4887.7|4900.7|4891.7|4895.1|4886.1|0
1656666000000|2022-07-01 09:00:00|4896.9|4887.9|4898.3|4889.3|4898.9|4889.9|4891.5|4882.5|0
1656666300000|2022-07-01 09:05:00|4898|4889|4906.8|4897.8|4908.7|4899.7|4897.1|4888.1|0
1656666600000|2022-07-01 09:10:00|4906.9|4897.9|4902.6|4893.6|4907.1|4898.1|4900.3|4891.3|0
1656666900000|2022-07-01 09:15:00|4902.9|4893.9|4903.8|4894.8|4905.8|4896.8|4902.2|4893.2|0
1656667200000|2022-07-01 09:20:00|4904.2|4895.2|4906.3|4897.3|4907.8|4898.8|4901.5|4892.5|0
1656667500000|2022-07-01 09:25:00|4906|4897|4900.3|4891.3|4907|4898|4899.6|4890.6|0
1656667800000|2022-07-01 09:30:00|4900.1|4891.1|4901.3|4892.3|4904.9|4895.9|4899.7|4890.7|0
1656668100000|2022-07-01 09:35:00|4901.5|4892.5|4900.8|4891.8|4905.6|4896.6|4900.5|4891.5|0
1656668400000|2022-07-01 09:40:00|4901|4892|4899.6|4890.6|4902.4|4893.4|4897.6|4888.6|0
1656668700000|2022-07-01 09:45:00|4899.4|4890.4|4910.4|4901.4|4910.4|4901.4|4897.8|4888.8|0
1656669000000|2022-07-01 09:50:00|4910.3|4901.3|4912|4903|4912.9|4903.9|4907.9|4898.9|0
1656669300000|2022-07-01 09:55:00|4911.6|4902.6|4911.3|4902.3|4912.3|4903.3|4908.6|4899.6|0
1656669600000|2022-07-01 10:00:00|4911.6|4902.6|4904.9|4895.9|4913.8|4904.8|4904.9|4895.9|0
1656669900000|2022-07-01 10:05:00|4905.2|4896.2|4900.4|4891.4|4906.1|4897.1|4899.8|4890.8|0
1656670200000|2022-07-01 10:10:00|4900.5|4891.5|4902.3|4893.3|4902.5|4893.5|4898.2|4889.2|0
1656670500000|2022-07-01 10:15:00|4902.7|4893.7|4909.2|4900.2|4910.1|4901.1|4902.7|4893.7|0
1656670800000|2022-07-01 10:20:00|4909.5|4900.5|4911.3|4902.3|4912.5|4903.5|4907.7|4898.7|0
1656671100000|2022-07-01 10:25:00|4911.1|4902.1|4903.6|4894.6|4912|4903|4903.6|4894.6|0
1656671400000|2022-07-01 10:30:00|4903.8|4894.8|4900.7|4891.7|4905.8|4896.8|4900.7|4891.7|0
1656671700000|2022-07-01 10:35:00|4900.8|4891.8|4896.1|4887.1|4902.3|4893.3|4896.1|4887.1|0
1656672000000|2022-07-01 10:40:00|4896.3|4887.3|4892.5|4883.5|4896.6|4887.6|4892.3|4883.3|0
1656672300000|2022-07-01 10:45:00|4892.3|4883.3|4890.9|4881.9|4894.7|4885.7|4888.2|4879.2|0
1656672600000|2022-07-01 10:50:00|4891.3|4882.3|4887.5|4878.5|4892|4883|4887.1|4878.1|0
1656672900000|2022-07-01 10:55:00|4887.3|4878.3|4887.6|4878.6|4890.8|4881.8|4883.9|4874.9|0
1656673200000|2022-07-01 11:00:00|4887.2|4878.2|4891.1|4882.1|4891.4|4882.4|4884.3|4875.3|0
1656673500000|2022-07-01 11:05:00|4891.4|4882.4|4890.3|4881.3|4891.8|4882.8|4886.8|4877.8|0
1656673800000|2022-07-01 11:10:00|4890.5|4881.5|4888.3|4879.3|4891.4|4882.4|4885.5|4876.5|0
1656674100000|2022-07-01 11:15:00|4888.2|4879.2|4890.5|4881.5|4892.6|4883.6|4884.8|4875.8|0
1656674400000|2022-07-01 11:20:00|4890.7|4881.7|4891.2|4882.2|4892.1|4883.1|4888.4|4879.4|0
1656674700000|2022-07-01 11:25:00|4891|4882|4893.5|4884.5|4897.4|4888.4|4889.2|4880.2|0
1656675000000|2022-07-01 11:30:00|4893.7|4884.7|4892.3|4883.3|4895.5|4886.5|4889.6|4880.6|0
1656675300000|2022-07-01 11:35:00|4892.6|4883.6|4887.8|4878.8|4894.4|4885.4|4887.5|4878.5|0
1656675600000|2022-07-01 11:40:00|4887.5|4878.5|4883.7|4874.7|4888.5|4879.5|4882.3|4873.3|0
1656675900000|2022-07-01 11:45:00|4883.9|4874.9|4876.5|4867.5|4884.5|4875.5|4876.5|4867.5|0
1656676200000|2022-07-01 11:50:00|4876.1|4867.1|4877|4868|4879.3|4870.3|4875.4|4866.4|0
1656676500000|2022-07-01 11:55:00|4876.3|4867.3|4878.5|4869.5|4879.4|4870.4|4870.7|4861.7|0
1656676800000|2022-07-01 12:00:00|4878.1|4869.1|4885.8|4876.8|4886.1|4877.1|4873.3|4864.3|0
1656677100000|2022-07-01 12:05:00|4885.6|4876.6|4886.5|4877.5|4887.8|4878.8|4883.6|4874.6|0
1656677400000|2022-07-01 12:10:00|4886.9|4877.9|4888.6|4879.6|4888.8|4879.8|4884.3|4875.3|0
1656677700000|2022-07-01 12:15:00|4888.8|4879.8|4887.3|4878.3|4889.5|4880.5|4885.7|4876.7|0
1656678000000|2022-07-01 12:20:00|4887.5|4878.5|4886.3|4877.3|4891.8|4882.8|4885.4|4876.4|0
1656678300000|2022-07-01 12:25:00|4886.5|4877.5|4884.9|4875.9|4890.9|4881.9|4882.7|4873.7|0
1656678600000|2022-07-01 12:30:00|4884.7|4875.7|4900.7|4891.7|4901.2|4892.2|4883.6|4874.6|0
1656678900000|2022-07-01 12:35:00|4900.5|4891.5|4896.1|4887.1|4901|4892|4893|4884|0
1656679200000|2022-07-01 12:40:00|4895.9|4886.9|4898.4|4889.4|4899.1|4890.1|4894.3|4885.3|0
1656679500000|2022-07-01 12:45:00|4898.7|4889.7|4898.2|4889.2|4902.4|4893.4|4895|4886|0
1656679800000|2022-07-01 12:50:00|4897.9|4888.9|4898.2|4889.2|4901.4|4892.4|4894.3|4885.3|0
1656680100000|2022-07-01 12:55:00|4898|4889|4899.5|4890.5|4899.5|4890.5|4892|4883|0
1656680400000|2022-07-01 13:00:00|4899.9|4890.9|4899.2|4890.2|4907|4898|4895.8|4886.8|0
1656680700000|2022-07-01 13:05:00|4899.5|4890.5|4899|4890|4901.3|4892.3|4895.6|4886.6|0
1656681000000|2022-07-01 13:10:00|4898.9|4889.9|4902|4893|4904.3|4895.3|4898.9|4889.9|0
1656681300000|2022-07-01 13:15:00|4902.4|4893.4|4904.3|4895.3|4904.8|4895.8|4900.1|4891.1|0
1656681600000|2022-07-01 13:20:00|4903.9|4894.9|4903.7|4894.7|4906.6|4897.6|4901.4|4892.4|0
1656681900000|2022-07-01 13:25:00|4902.7|4893.7|4898.2|4889.2|4903|4894|4898.2|4889.2|0
1656682200000|2022-07-01 13:30:00|4898.6|4889.6|4910|4901|4918.8|4909.8|4889|4880|0
1656682500000|2022-07-01 13:35:00|4910.1|4901.1|4906.2|4897.2|4914.2|4905.2|4896.3|4887.3|0
1656682800000|2022-07-01 13:40:00|4906.1|4897.1|4920.9|4911.9|4929.2|4920.2|4905.5|4896.5|0
1656683100000|2022-07-01 13:45:00|4920.7|4911.7|4937|4928|4945.5|4936.5|4919.3|4910.3|0
1656683400000|2022-07-01 13:50:00|4937.1|4928.1|4931.9|4922.9|4940.1|4931.1|4927.3|4918.3|0
1656683700000|2022-07-01 13:55:00|4932|4923|4921.5|4912.5|4933.7|4924.7|4914.3|4905.3|0
1656684000000|2022-07-01 14:00:00|4921.6|4912.6|4903.7|4894.7|4932|4923|4901.8|4892.8|0
1656684300000|2022-07-01 14:05:00|4903.6|4894.6|4916|4907|4919.6|4910.6|4897.6|4888.6|0
1656684600000|2022-07-01 14:10:00|4916.1|4907.1|4897.4|4888.4|4922|4913|4895.9|4886.9|0
1656684900000|2022-07-01 14:15:00|4897.3|4888.3|4895.5|4886.5|4904.9|4895.9|4890.6|4881.6|0
1656685200000|2022-07-01 14:20:00|4895.4|4886.4|4883.7|4874.7|4896.4|4887.4|4883.4|4874.4|0
1656685500000|2022-07-01 14:25:00|4883.8|4874.8|4877.7|4868.7|4883.8|4874.8|4873.1|4864.1|0
1656685800000|2022-07-01 14:30:00|4877.6|4868.6|4869.8|4860.8|4879|4870|4865.7|4856.7|0
1656686100000|2022-07-01 14:35:00|4869.7|4860.7|4858.6|4849.6|4872.1|4863.1|4857.7|4848.7|0
1656686400000|2022-07-01 14:40:00|4858.5|4849.5|4862.3|4853.3|4863.4|4854.4|4850.3|4841.3|0
1656686700000|2022-07-01 14:45:00|4862.6|4853.6|4872.4|4863.4|4874.2|4865.2|4857.5|4848.5|0
1656687000000|2022-07-01 14:50:00|4872.3|4863.3|4874.3|4865.3|4876.5|4867.5|4862.1|4853.1|0
1656687300000|2022-07-01 14:55:00|4874.2|4865.2|4878.2|4869.2|4883.2|4874.2|4869.7|4860.7|0
1656687600000|2022-07-01 15:00:00|4877.7|4868.7|4877.3|4868.3|4882|4873|4872.5|4863.5|0
1656687900000|2022-07-01 15:05:00|4877.1|4868.1|4895.9|4886.9|4897|4888|4875.7|4866.7|0
1656688200000|2022-07-01 15:10:00|4895.8|4886.8|4897.5|4888.5|4900.5|4891.5|4892.7|4883.7|0
1656688500000|2022-07-01 15:15:00|4897.6|4888.6|4904|4895|4907.6|4898.6|4896.8|4887.8|0
1656688800000|2022-07-01 15:20:00|4903.9|4894.9|4899.4|4890.4|4907.5|4898.5|4894.7|4885.7|0
1656689100000|2022-07-01 15:25:00|4899.3|4890.3|4896|4887|4899.6|4890.6|4892.7|4883.7|0
1656689400000|2022-07-01 15:30:00|4895.9|4886.9|4901.7|4892.7|4903|4894|4895|4886|0
1656689700000|2022-07-01 15:35:00|4901.8|4892.8|4895.5|4886.5|4905|4896|4895.1|4886.1|0
1656690000000|2022-07-01 15:40:00|4895.7|4886.7|4895.2|4886.2|4901.1|4892.1|4895.2|4886.2|0
1656690300000|2022-07-01 15:45:00|4895.1|4886.1|4896.9|4887.9|4899.4|4890.4|4894.2|4885.2|0
1656690600000|2022-07-01 15:50:00|4897|4888|4884.8|4875.8|4897|4888|4884.1|4875.1|0
1656690900000|2022-07-01 15:55:00|4884.4|4875.4|4886.2|4877.2|4888.4|4879.4|4882.5|4873.5|0
1656691200000|2022-07-01 16:00:00|4886.4|4877.4|4878.9|4869.9|4886.5|4877.5|4877.9|4868.9|0
1656691500000|2022-07-01 16:05:00|4879.1|4870.1|4880.8|4871.8|4881.7|4872.7|4875.5|4866.5|0
1656691800000|2022-07-01 16:10:00|4880.9|4871.9|4878.2|4869.2|4881.3|4872.3|4875.8|4866.8|0
1656692100000|2022-07-01 16:15:00|4878.3|4869.3|4889.7|4880.7|4890.5|4881.5|4876.2|4867.2|0
1656692400000|2022-07-01 16:20:00|4889.8|4880.8|4891.5|4882.5|4892.3|4883.3|4887.7|4878.7|0
1656692700000|2022-07-01 16:25:00|4891.7|4882.7|4892.7|4883.7|4893.5|4884.5|4888.7|4879.7|0
1656693000000|2022-07-01 16:30:00|4892.5|4883.5|4893.1|4884.1|4897.5|4888.5|4890.3|4881.3|0
1656693300000|2022-07-01 16:35:00|4893.2|4884.2|4883.7|4874.7|4893.9|4884.9|4882.9|4873.9|0
1656693600000|2022-07-01 16:40:00|4883.6|4874.6|4884.8|4875.8|4886.4|4877.4|4883.2|4874.2|0
1656693900000|2022-07-01 16:45:00|4884.7|4875.7|4885.6|4876.6|4885.7|4876.7|4881.7|4872.7|0
1656694200000|2022-07-01 16:50:00|4885.5|4876.5|4887.2|4878.2|4889.6|4880.6|4885.4|4876.4|0
1656694500000|2022-07-01 16:55:00|4887.3|4878.3|4875.8|4866.8|4888|4879|4875.8|4866.8|0
1656694800000|2022-07-01 17:00:00|4875.7|4866.7|4877.5|4868.5|4880.6|4871.6|4874.9|4865.9|0
1656695100000|2022-07-01 17:05:00|4877.4|4868.4|4881|4872|4881.1|4872.1|4877|4868|0
1656695400000|2022-07-01 17:10:00|4880.9|4871.9|4888.1|4879.1|4888.1|4879.1|4880.4|4871.4|0
1656695700000|2022-07-01 17:15:00|4888.2|4879.2|4889.3|4880.3|4891.6|4882.6|4884.2|4875.2|0
1656696000000|2022-07-01 17:20:00|4889.1|4880.1|4891.5|4882.5|4891.9|4882.9|4888|4879|0
1656696300000|2022-07-01 17:25:00|4891.6|4882.6|4893.3|4884.3|4893.5|4884.5|4889.8|4880.8|0
1656696600000|2022-07-01 17:30:00|4893.4|4884.4|4895.9|4886.9|4898.5|4889.5|4893.2|4884.2|0
1656696900000|2022-07-01 17:35:00|4895.7|4886.7|4899.3|4890.3|4903.1|4894.1|4892.7|4883.7|0
1656697200000|2022-07-01 17:40:00|4899.4|4890.4|4896.4|4887.4|4902.4|4893.4|4893.4|4884.4|0
1656697500000|2022-07-01 17:45:00|4896.5|4887.5|4901.5|4892.5|4901.5|4892.5|4895.3|4886.3|0
1656697800000|2022-07-01 17:50:00|4901.6|4892.6|4895.4|4886.4|4901.6|4892.6|4895.3|4886.3|0
1656698100000|2022-07-01 17:55:00|4895.5|4886.5|4900.3|4891.3|4900.3|4891.3|4895.4|4886.4|0
1656698400000|2022-07-01 18:00:00|4900.2|4891.2|4894|4885|4900.8|4891.8|4893.5|4884.5|0
1656698700000|2022-07-01 18:05:00|4894.1|4885.1|4893.7|4884.7|4896.6|4887.6|4890.7|4881.7|0
1656699000000|2022-07-01 18:10:00|4893.6|4884.6|4897.2|4888.2|4897.2|4888.2|4890.9|4881.9|0
1656699300000|2022-07-01 18:15:00|4897.3|4888.3|4900.1|4891.1|4900.9|4891.9|4896.1|4887.1|0
1656699600000|2022-07-01 18:20:00|4900.2|4891.2|4909|4900|4909.3|4900.3|4899.3|4890.3|0
1656699900000|2022-07-01 18:25:00|4909.1|4900.1|4909.8|4900.8|4912|4903|4908.3|4899.3|0
1656700200000|2022-07-01 18:30:00|4909.7|4900.7|4914.6|4905.6|4914.8|4905.8|4908.8|4899.8|0
1656700500000|2022-07-01 18:35:00|4914.5|4905.5|4913.2|4904.2|4915|4906|4910.6|4901.6|0
1656700800000|2022-07-01 18:40:00|4913|4904|4914.6|4905.6|4915.6|4906.6|4912.1|4903.1|0
1656701100000|2022-07-01 18:45:00|4914.5|4905.5|4922.8|4913.8|4923.2|4914.2|4914.2|4905.2|0
1656701400000|2022-07-01 18:50:00|4922.9|4913.9|4914.9|4905.9|4923|4914|4913.8|4904.8|0
1656701700000|2022-07-01 18:55:00|4915|4906|4921.6|4912.6|4923.4|4914.4|4915|4906|0
1656702000000|2022-07-01 19:00:00|4921.8|4912.8|4911.8|4902.8|4923.5|4914.5|4909.5|4900.5|0
1656702300000|2022-07-01 19:05:00|4911.9|4902.9|4920.6|4911.6|4920.8|4911.8|4911.8|4902.8|0
1656702600000|2022-07-01 19:10:00|4920.7|4911.7|4921.9|4912.9|4923.5|4914.5|4919.5|4910.5|0
1656702900000|2022-07-01 19:15:00|4922|4913|4919.4|4910.4|4925.7|4916.7|4919|4910|0
1656703200000|2022-07-01 19:20:00|4919.3|4910.3|4920.1|4911.1|4921.5|4912.5|4913.8|4904.8|0
1656703500000|2022-07-01 19:25:00|4920.2|4911.2|4921.2|4912.2|4922|4913|4917.7|4908.7|0
1656703800000|2022-07-01 19:30:00|4921.3|4912.3|4927.2|4918.2|4929|4920|4921.2|4912.2|0
1656704100000|2022-07-01 19:35:00|4927.3|4918.3|4932.1|4923.1|4932.5|4923.5|4927.2|4918.2|0
1656704400000|2022-07-01 19:40:00|4932.2|4923.2|4931.2|4922.2|4934|4925|4930|4921|0
1656704700000|2022-07-01 19:45:00|4931.1|4922.1|4931.1|4922.1|4933.7|4924.7|4926.7|4917.7|0
1656705000000|2022-07-01 19:50:00|4931.6|4922.6|4923.6|4914.6|4932.6|4923.6|4918.7|4909.7|0
1656705300000|2022-07-01 19:55:00|4923.3|4914.3|4930.9|4921.9|4933.4|4924.4|4922.5|4913.5|0
1656705600000|2022-07-01 20:00:00|4931.6|4922.6|4928.3|4919.3|4934.5|4925.5|4926.7|4917.7|0
1656705900000|2022-07-01 20:05:00|4928.7|4919.7|4927.8|4918.8|4928.7|4919.7|4926.3|4917.3|0
1656706200000|2022-07-01 20:10:00|4927.1|4918.1|4926.3|4917.3|4927.4|4918.4|4925.9|4916.9|0
1656706500000|2022-07-01 20:15:00|4926.6|4917.6|4927.3|4918.3|4928|4919|4926.6|4917.6|0
1656706800000|2022-07-01 20:20:00|4927|4918|4926.5|4917.5|4927|4918|4925.7|4916.7|0
1656707100000|2022-07-01 20:25:00|4926.2|4917.2|4927.7|4918.7|4928.1|4919.1|4926.2|4917.2|0
1656707400000|2022-07-01 20:30:00|4928.1|4919.1|4927.3|4918.3|4929.7|4920.7|4926.9|4917.9|0
1656707700000|2022-07-01 20:35:00|4927|4918|4926.5|4917.5|4927|4918|4925.7|4916.7|0
1656708000000|2022-07-01 20:40:00|4926.2|4917.2|4927|4918|4927.3|4918.3|4925.7|4916.7|0
1656708300000|2022-07-01 20:45:00|4926.9|4917.9|4927.3|4918.3|4928.1|4919.1|4926.2|4917.2|0
1656708600000|2022-07-01 20:50:00|4927.7|4918.7|4928.2|4919.2|4928.6|4919.6|4926.9|4917.9|0
1656708900000|2022-07-01 20:55:00|4928|4919|4927.3|4918.3|4929.5|4920.5|4926.4|4917.4|0
1656885600000|2022-07-03 22:00:00|4919.9|4910.9|4916.8|4907.8|4922.1|4913.1|4916.3|4907.3|0
1656885900000|2022-07-03 22:05:00|4917|4908|4918.9|4909.9|4918.9|4909.9|4915.5|4906.5|0
1656886200000|2022-07-03 22:10:00|4919.3|4910.3|4918.2|4909.2|4920.1|4911.1|4917.8|4908.8|0
1656886500000|2022-07-03 22:15:00|4918.1|4909.1|4916.1|4907.1|4918.6|4909.6|4915.7|4906.7|0
1656886800000|2022-07-03 22:20:00|4916.5|4907.5|4918.7|4909.7|4918.7|4909.7|4916.1|4907.1|0
1656887100000|2022-07-03 22:25:00|4918.4|4909.4|4917.7|4908.7|4919.1|4910.1|4917.2|4908.2|0
1656887400000|2022-07-03 22:30:00|4917.8|4908.8|4918.1|4909.1|4919.2|4910.2|4917.1|4908.1|0
1656887700000|2022-07-03 22:35:00|4918.5|4909.5|4916.6|4907.6|4918.5|4909.5|4916.2|4907.2|0
1656888000000|2022-07-03 22:40:00|4916.3|4907.3|4914.5|4905.5|4916.3|4907.3|4914.1|4905.1|0
1656888300000|2022-07-03 22:45:00|4914.8|4905.8|4918.5|4909.5|4918.9|4909.9|4914.7|4905.7|0
1656888600000|2022-07-03 22:50:00|4917.8|4908.8|4918.3|4909.3|4918.9|4909.9|4917.5|4908.5|0
1656888900000|2022-07-03 22:55:00|4918.5|4909.5|4923|4914|4923|4914|4918.3|4909.3|0
1656889200000|2022-07-03 23:00:00|4922.8|4913.8|4927.7|4918.7|4928.1|4919.1|4922.6|4913.6|0
1656889500000|2022-07-03 23:05:00|4927.9|4918.9|4927.2|4918.2|4927.9|4918.9|4926|4917|0
1656889800000|2022-07-03 23:10:00|4927|4918|4926.9|4917.9|4928.3|4919.3|4926.4|4917.4|0
1656890100000|2022-07-03 23:15:00|4927|4918|4927.2|4918.2|4928|4919|4926|4917|0
1656890400000|2022-07-03 23:20:00|4926.8|4917.8|4927.5|4918.5|4928|4919|4926|4917|0
1656890700000|2022-07-03 23:25:00|4927.8|4918.8|4925.5|4916.5|4929.3|4920.3|4924.6|4915.6|0
1656891000000|2022-07-03 23:30:00|4925.3|4916.3|4914.9|4905.9|4925.3|4916.3|4914.3|4905.3|0
1656891300000|2022-07-03 23:35:00|4915.3|4906.3|4920.5|4911.5|4920.9|4911.9|4914.9|4905.9|0
1656891600000|2022-07-03 23:40:00|4920.7|4911.7|4916.1|4907.1|4921.7|4912.7|4916.1|4907.1|0
1656891900000|2022-07-03 23:45:00|4915.9|4906.9|4909.8|4900.8|4915.9|4906.9|4906.4|4897.4|0
1656892200000|2022-07-03 23:50:00|4909.4|4900.4|4908.3|4899.3|4911.7|4902.7|4907.6|4898.6|0
1656892500000|2022-07-03 23:55:00|4908.1|4899.1|4909.6|4900.6|4912.1|4903.1|4906|4897|0
1656892800000|2022-07-04 00:00:00|4909.4|4900.4|4906|4897|4913.3|4904.3|4906|4897|0
1656893100000|2022-07-04 00:05:00|4906.1|4897.1|4910.4|4901.4|4911|4902|4903.7|4894.7|0
1656893400000|2022-07-04 00:10:00|4910.2|4901.2|4913.5|4904.5|4914.6|4905.6|4908.6|4899.6|0
1656893700000|2022-07-04 00:15:00|4913.1|4904.1|4918.2|4909.2|4920.2|4911.2|4913.1|4904.1|0
1656894000000|2022-07-04 00:20:00|4918.4|4909.4|4913.5|4904.5|4919.4|4910.4|4913.5|4904.5|0
1656894300000|2022-07-04 00:25:00|4913.4|4904.4|4915.5|4906.5|4916.5|4907.5|4908|4899|0
1656894600000|2022-07-04 00:30:00|4915.7|4906.7|4915.6|4906.6|4919.7|4910.7|4913.5|4904.5|0
1656894900000|2022-07-04 00:35:00|4915.7|4906.7|4914.2|4905.2|4918|4909|4913|4904|0
1656895200000|2022-07-04 00:40:00|4914.4|4905.4|4913|4904|4916.2|4907.2|4910.8|4901.8|0
1656895500000|2022-07-04 00:45:00|4912.9|4903.9|4907|4898|4912.9|4903.9|4906.3|4897.3|0
1656895800000|2022-07-04 00:50:00|4907.1|4898.1|4902.1|4893.1|4907.3|4898.3|4901.8|4892.8|0
1656896100000|2022-07-04 00:55:00|4901.8|4892.8|4904.3|4895.3|4906.7|4897.7|4901.1|4892.1|0
1656896400000|2022-07-04 01:00:00|4904.2|4895.2|4907.9|4898.9|4909.7|4900.7|4901.8|4892.8|0
1656896700000|2022-07-04 01:05:00|4908|4899|4906.7|4897.7|4910.1|4901.1|4906.2|4897.2|0
1656897000000|2022-07-04 01:10:00|4906.4|4897.4|4906.6|4897.6|4909|4900|4906.2|4897.2|0
1656897300000|2022-07-04 01:15:00|4906.3|4897.3|4846.2|4842.2|4906.6|4897.6|4840.2|4836.2|472
1656897600000|2022-07-04 01:20:00|4845.7|4841.7|4825.2|4821.2|4850.2|4846.2|4820.2|4816.2|459
1656897900000|2022-07-04 01:25:00|4824.2|4820.2|4826.2|4822.2|4828.7|4824.7|4816.7|4812.7|238
1656898200000|2022-07-04 01:30:00|4827.2|4823.2|4811.7|4807.7|4833.7|4829.7|4789.7|4785.7|2347
1656898500000|2022-07-04 01:35:00|4812.7|4808.7|4827.7|4823.7|4836.7|4832.7|4797.7|4793.7|2762
1656898800000|2022-07-04 01:40:00|4830.7|4826.7|4872.2|4868.2|4872.7|4868.7|4826.7|4822.7|2464
1656899100000|2022-07-04 01:45:00|4871.7|4867.7|4890.7|4886.7|4892.7|4888.7|4854.7|4850.7|2205
1656899400000|2022-07-04 01:50:00|4891.2|4887.2|4879.7|4875.7|4902.7|4898.7|4875.2|4871.2|2389
1656899700000|2022-07-04 01:55:00|4880.7|4876.7|4882.2|4878.2|4892.7|4888.7|4876.7|4872.7|1386
1656900000000|2022-07-04 02:00:00|4881.7|4877.7|4867.1|4863.1|4887.7|4883.7|4860.7|4856.7|1585
1656900300000|2022-07-04 02:05:00|4866.6|4862.6|4901.9|4897.9|4901.9|4897.9|4863.6|4859.6|1182
1656900600000|2022-07-04 02:10:00|4900.9|4896.9|4871.9|4867.9|4901.9|4897.9|4867.4|4863.4|1197
1656900900000|2022-07-04 02:15:00|4871.4|4867.4|4847.9|4843.9|4878.4|4874.4|4846.4|4842.4|974
1656901200000|2022-07-04 02:20:00|4847.4|4843.4|4848.9|4844.9|4853.9|4849.9|4836.9|4832.9|869
1656901500000|2022-07-04 02:25:00|4849.4|4845.4|4845.4|4841.4|4856.9|4852.9|4840.9|4836.9|667
1656901800000|2022-07-04 02:30:00|4844.9|4840.9|4820.9|4816.9|4861.9|4857.9|4819.9|4815.9|859
1656902100000|2022-07-04 02:35:00|4821.4|4817.4|4830.9|4826.9|4838.9|4834.9|4818.9|4814.9|836
1656902400000|2022-07-04 02:40:00|4831.4|4827.4|4817.4|4813.4|4843.9|4839.9|4817.4|4813.4|633
1656902700000|2022-07-04 02:45:00|4816.9|4812.9|4831.9|4827.9|4833.4|4829.4|4811.9|4807.9|703
1656903000000|2022-07-04 02:50:00|4832.4|4828.4|4837.9|4833.9|4843.9|4839.9|4830.9|4826.9|647
1656903300000|2022-07-04 02:55:00|4838.4|4834.4|4838.9|4834.9|4848.4|4844.4|4834.9|4830.9|568
1656903600000|2022-07-04 03:00:00|4837.9|4833.9|4864.9|4860.9|4866.9|4862.9|4834.4|4830.4|769
1656903900000|2022-07-04 03:05:00|4864.4|4860.4|4856.4|4852.4|4866.9|4862.9|4854.9|4850.9|468
1656904200000|2022-07-04 03:10:00|4855.9|4851.9|4862.9|4858.9|4866.9|4862.9|4852.9|4848.9|322
1656904500000|2022-07-04 03:15:00|4862.4|4858.4|4868.9|4864.9|4869.9|4865.9|4851.9|4847.9|461
1656904800000|2022-07-04 03:20:00|4869.9|4865.9|4850.4|4846.4|4869.9|4865.9|4849.9|4845.9|459
1656905100000|2022-07-04 03:25:00|4850.9|4846.9|4859.9|4855.9|4867.9|4863.9|4847.9|4843.9|396
1656905400000|2022-07-04 03:30:00|4860.4|4856.4|4843.9|4839.9|4860.4|4856.4|4840.9|4836.9|169
1656905700000|2022-07-04 03:35:00|4843.4|4839.4|4849.9|4845.9|4854.9|4850.9|4840.9|4836.9|100
1656906000000|2022-07-04 03:40:00|4849.4|4845.4|4847.9|4843.9|4851.4|4847.4|4843.9|4839.9|55
1656906300000|2022-07-04 03:45:00|4847.4|4843.4|4850.9|4846.9|4853.4|4849.4|4846.9|4842.9|108
1656906600000|2022-07-04 03:50:00|4850.4|4846.4|4854.9|4850.9|4858.4|4854.4|4849.9|4845.9|114
1656906900000|2022-07-04 03:55:00|4854.4|4850.4|4855.4|4851.4|4858.4|4854.4|4850.9|4846.9|59
1656907200000|2022-07-04 04:00:00|4858.8|4849.8|4854|4845|4859.8|4850.8|4854|4845|0
1656907500000|2022-07-04 04:05:00|4853.8|4844.8|4854.8|4845.8|4856.5|4847.5|4853.7|4844.7|0
1656907800000|2022-07-04 04:10:00|4854.6|4845.6|4853.1|4844.1|4854.8|4845.8|4852.5|4843.5|0
1656908100000|2022-07-04 04:15:00|4852.8|4843.8|4852.9|4843.9|4853.1|4844.1|4851.9|4842.9|0
1656908400000|2022-07-04 04:20:00|4852.7|4843.7|4852|4843|4852.9|4843.9|4849.6|4840.6|0
1656908700000|2022-07-04 04:25:00|4852.4|4843.4|4852|4843|4854|4845|4852|4843|0
1656909000000|2022-07-04 04:30:00|4851.7|4842.7|4849|4840|4852.5|4843.5|4849|4840|0
1656909300000|2022-07-04 04:35:00|4849.2|4840.2|4850.2|4841.2|4850.8|4841.8|4849.2|4840.2|0
1656909600000|2022-07-04 04:40:00|4850.4|4841.4|4852.5|4843.5|4853|4844|4850.2|4841.2|0
1656909900000|2022-07-04 04:45:00|4852.4|4843.4|4853|4844|4853.9|4844.9|4852.3|4843.3|0
1656910200000|2022-07-04 04:50:00|4853.3|4844.3|4856.5|4847.5|4856.9|4847.9|4853.3|4844.3|0
1656910500000|2022-07-04 04:55:00|4856.7|4847.7|4857.5|4848.5|4858.2|4849.2|4856.2|4847.2|0
1656910800000|2022-07-04 05:00:00|4853.4|4849.4|4868.9|4864.9|4880.9|4876.9|4849.9|4845.9|878
1656911100000|2022-07-04 05:05:00|4866.9|4862.9|4866.9|4862.9|4881.9|4877.9|4862.9|4858.9|824
1656911400000|2022-07-04 05:10:00|4867.4|4863.4|4869.4|4865.4|4871.9|4867.9|4863.4|4859.4|527
1656911700000|2022-07-04 05:15:00|4868.9|4864.9|4868.9|4864.9|4873.9|4869.9|4854.9|4850.9|546
1656912000000|2022-07-04 05:20:00|4869.4|4865.4|4877.4|4873.4|4878.9|4874.9|4868.9|4864.9|465
1656912300000|2022-07-04 05:25:00|4877.9|4873.9|4882.9|4878.9|4883.4|4879.4|4874.9|4870.9|380
1656912600000|2022-07-04 05:30:00|4883.4|4879.4|4890.9|4886.9|4892.9|4888.9|4876.9|4872.9|605
1656912900000|2022-07-04 05:35:00|4890.4|4886.4|4885.4|4881.4|4901.9|4897.9|4883.4|4879.4|627
1656913200000|2022-07-04 05:40:00|4884.9|4880.9|4874.9|4870.9|4888.4|4884.4|4874.9|4870.9|251
1656913500000|2022-07-04 05:45:00|4873.9|4869.9|4875.4|4871.4|4883.4|4879.4|4872.9|4868.9|381
1656913800000|2022-07-04 05:50:00|4875.9|4871.9|4871.9|4867.9|4876.4|4872.4|4867.9|4863.9|334
1656914100000|2022-07-04 05:55:00|4871.4|4867.4|4859.9|4855.9|4871.9|4867.9|4856.9|4852.9|509
1656914400000|2022-07-04 06:00:00|4859.4|4855.4|4870.9|4866.9|4870.9|4866.9|4856.9|4852.9|461
1656914700000|2022-07-04 06:05:00|4870.4|4866.4|4859.9|4855.9|4872.9|4868.9|4853.9|4849.9|643
1656915000000|2022-07-04 06:10:00|4858.9|4854.9|4868.9|4864.9|4871.9|4867.9|4857.4|4853.4|366
1656915300000|2022-07-04 06:15:00|4868.4|4864.4|4874.9|4870.9|4876.9|4872.9|4865.9|4861.9|508
1656915600000|2022-07-04 06:20:00|4874.4|4870.4|4862.9|4858.9|4876.4|4872.4|4858.9|4854.9|309
1656915900000|2022-07-04 06:25:00|4863.4|4859.4|4869.4|4865.4|4871.9|4867.9|4862.4|4858.4|264
1656916200000|2022-07-04 06:30:00|4868.9|4864.9|4876.4|4872.4|4879.4|4875.4|4865.9|4861.9|331
1656916500000|2022-07-04 06:35:00|4875.9|4871.9|4885.9|4881.9|4887.9|4883.9|4875.9|4871.9|312
1656916800000|2022-07-04 06:40:00|4886.4|4882.4|4879.9|4875.9|4889.9|4885.9|4879.4|4875.4|505
1656917100000|2022-07-04 06:45:00|4880.4|4876.4|4884.9|4880.9|4889.4|4885.4|4879.4|4875.4|254
1656917400000|2022-07-04 06:50:00|4885.4|4881.4|4884.9|4880.9|4886.9|4882.9|4881.9|4877.9|207
1656917700000|2022-07-04 06:55:00|4884.4|4880.4|4891.9|4887.9|4892.9|4888.9|4881.4|4877.4|252
1656918000000|2022-07-04 07:00:00|4892.4|4888.4|4884.9|4880.9|4897.9|4893.9|4881.9|4877.9|334
1656918300000|2022-07-04 07:05:00|4883.9|4879.9|4884.9|4880.9|4893.9|4889.9|4882.9|4878.9|420
1656918600000|2022-07-04 07:10:00|4884.4|4880.4|4884.9|4880.9|4892.9|4888.9|4882.9|4878.9|233
1656918900000|2022-07-04 07:15:00|4884.4|4880.4|4877.4|4873.4|4885.4|4881.4|4871.9|4867.9|410
1656919200000|2022-07-04 07:20:00|4877.9|4873.9|4880.4|4876.4|4883.9|4879.9|4875.9|4871.9|238
1656919500000|2022-07-04 07:25:00|4880.9|4876.9|4884.9|4880.9|4885.9|4881.9|4878.9|4874.9|240
1656919800000|2022-07-04 07:30:00|4884.4|4880.4|4878.9|4874.9|4884.9|4880.9|4876.9|4872.9|185
1656920100000|2022-07-04 07:35:00|4879.4|4875.4|4882.4|4878.4|4885.4|4881.4|4878.4|4874.4|181
1656920400000|2022-07-04 07:40:00|4882.9|4878.9|4881.4|4877.4|4886.4|4882.4|4879.9|4875.9|252
1656920700000|2022-07-04 07:45:00|4880.9|4876.9|4883.9|4879.9|4886.9|4882.9|4880.4|4876.4|327
1656921000000|2022-07-04 07:50:00|4884.4|4880.4|4882.4|4878.4|4887.9|4883.9|4879.9|4875.9|317
1656921300000|2022-07-04 07:55:00|4882.9|4878.9|4883.9|4879.9|4890.9|4886.9|4882.9|4878.9|500
1656921600000|2022-07-04 08:00:00|4882.9|4878.9|4888.4|4884.4|4891.9|4887.9|4880.4|4876.4|376
1656921900000|2022-07-04 08:05:00|4887.9|4883.9|4889.9|4885.9|4890.9|4886.9|4882.9|4878.9|326
1656922200000|2022-07-04 08:10:00|4890.9|4886.9|4895.4|4891.4|4895.4|4891.4|4886.9|4882.9|223
1656922500000|2022-07-04 08:15:00|4894.9|4890.9|4892.9|4888.9|4896.9|4892.9|4890.9|4886.9|2135
1656922800000|2022-07-04 08:20:00|4893.4|4889.4|4890.9|4886.9|4893.9|4889.9|4888.9|4884.9|83
1656923100000|2022-07-04 08:25:00|4890.4|4886.4|4891.9|4887.9|4894.9|4890.9|4887.9|4883.9|106
1656923400000|2022-07-04 08:30:00|4891.2|4882.2|4890.2|4881.2|4892.8|4883.8|4888.1|4879.1|0
1656923700000|2022-07-04 08:35:00|4890.3|4881.3|4887|4878|4891.2|4882.2|4886.4|4877.4|0
1656924000000|2022-07-04 08:40:00|4886.6|4877.6|4885.9|4876.9|4887.7|4878.7|4885|4876|0
1656924300000|2022-07-04 08:45:00|4885.8|4876.8|4887.8|4878.8|4889.7|4880.7|4884.9|4875.9|0
1656924600000|2022-07-04 08:50:00|4887.6|4878.6|4889.2|4880.2|4889.7|4880.7|4886.7|4877.7|0
1656924900000|2022-07-04 08:55:00|4889|4880|4889.8|4880.8|4891.2|4882.2|4888|4879|0
1656925200000|2022-07-04 09:00:00|4889.6|4880.6|4888.1|4879.1|4891.3|4882.3|4887.5|4878.5|0
1656925500000|2022-07-04 09:05:00|4887.7|4878.7|4889.9|4880.9|4890.2|4881.2|4885.9|4876.9|0
1656925800000|2022-07-04 09:10:00|4890|4881|4893|4884|4894.1|4885.1|4889.9|4880.9|0
1656926100000|2022-07-04 09:15:00|4892.8|4883.8|4896.4|4885.4|4899.4|4887.5|4892.8|4882.4|1
1656926400000|2022-07-04 09:20:00|4899.4|4884.4|4900.4|4889.4|4900.4|4889.4|4899.4|4883.4|1
1656926700000|2022-07-04 09:25:00|4899.4|4888.4|4899.4|4890.4|4900.4|4890.4|4896.4|4888.4|2
1656927000000|2022-07-04 09:30:00|4898.4|4891.4|4921.4|4910.4|4926.4|4917.4|4898.4|4888.4|54
1656927300000|2022-07-04 09:35:00|4922.4|4911.4|4940.4|4931.4|4940.4|4931.4|4920.4|4909.4|53
1656927600000|2022-07-04 09:40:00|4934.4|4930.4|4928.4|4917.4|4938.4|4931.4|4926.4|4916.4|81
1656927900000|2022-07-04 09:45:00|4929.4|4918.4|4925.4|4916.4|4930.4|4918.4|4924.4|4915.4|5
1656928200000|2022-07-04 09:50:00|4926.4|4917.4|4931.4|4921.4|4934.4|4926.4|4925.4|4917.4|18
1656928500000|2022-07-04 09:55:00|4930.4|4922.4|4929.4|4919.4|4933.4|4924.4|4927.4|4919.4|7
1656928800000|2022-07-04 10:00:00|4928.4|4916.4|4923.4|4914.4|4929.4|4917.4|4921.4|4913.4|8
1656929100000|2022-07-04 10:05:00|4922.4|4913.4|4922.4|4913.4|4923.4|4913.4|4921.4|4913.4|0
1656929400000|2022-07-04 10:10:00|4921.4|4915.4|4923.4|4913.4|4923.4|4915.4|4921.4|4913.4|3
1656929700000|2022-07-04 10:15:00|4922.4|4914.4|4928.4|4917.4|4928.4|4920.4|4922.4|4913.4|16
1656930000000|2022-07-04 10:20:00|4927.4|4914.4|4926.4|4915.4|4927.4|4915.4|4924.4|4914.4|3
1656930300000|2022-07-04 10:25:00|4925.4|4914.4|4928.4|4918.4|4928.4|4919.4|4925.4|4914.4|0
1656930600000|2022-07-04 10:30:00|4927.4|4919.4|4931.4|4922.4|4932.4|4925.4|4927.4|4918.4|12
1656930900000|2022-07-04 10:35:00|4930.4|4923.4|4932.4|4924.4|4933.4|4925.4|4930.4|4922.4|13
1656931200000|2022-07-04 10:40:00|4933.4|4925.4|4935.4|4928.4|4935.4|4928.4|4933.4|4924.4|9
1656931500000|2022-07-04 10:45:00|4934.4|4927.4|4936.4|4927.4|4939.4|4928.4|4934.4|4925.4|7
1656931800000|2022-07-04 10:50:00|4937.4|4926.4|4941.4|4931.4|4941.4|4931.4|4937.4|4926.4|6
1656932100000|2022-07-04 10:55:00|4940.4|4930.4|4944.4|4934.4|4944.4|4936.4|4940.4|4930.4|10
1656932400000|2022-07-04 11:00:00|4942.4|4935.4|4942.4|4932.4|4944.4|4935.4|4942.4|4932.4|1
1656932700000|2022-07-04 11:05:00|4941.4|4931.4|4942.4|4933.4|4943.4|4936.4|4941.4|4931.4|7
1656933000000|2022-07-04 11:10:00|4941.4|4934.4|4937.4|4929.4|4942.4|4934.4|4937.4|4929.4|13
1656933300000|2022-07-04 11:15:00|4938.4|4930.4|4934.4|4924.4|4938.4|4930.4|4930.4|4921.4|21
1656933600000|2022-07-04 11:20:00|4933.4|4922.4|4929.4|4921.4|4934.4|4922.4|4929.4|4920.4|6
1656933900000|2022-07-04 11:25:00|4928.4|4920.4|4933.4|4923.4|4934.4|4923.4|4928.4|4920.4|1
1656934200000|2022-07-04 11:30:00|4932.4|4922.4|4934.4|4926.4|4934.4|4927.4|4932.4|4922.4|0
1656934500000|2022-07-04 11:35:00|4936.4|4927.4|4934.4|4925.4|4936.4|4928.4|4932.4|4923.4|4
1656934800000|2022-07-04 11:40:00|4936.4|4929.4|4937.4|4928.4|4937.4|4929.4|4935.4|4926.4|2
1656935100000|2022-07-04 11:45:00|4935.4|4927.4|4934.4|4924.4|4937.4|4927.4|4933.4|4924.4|0
1656935400000|2022-07-04 11:50:00|4933.4|4922.4|4931.4|4921.4|4934.4|4922.4|4930.4|4920.4|0
1656935700000|2022-07-04 11:55:00|4932.4|4922.4|4932.4|4922.4|4932.4|4923.4|4930.4|4921.4|1
1656936000000|2022-07-04 12:00:00|4931.4|4921.4|4931.4|4921.4|4932.4|4922.4|4929.4|4921.4|2
1656936300000|2022-07-04 12:05:00|4932.4|4922.4|4932.4|4923.4|4934.4|4926.4|4929.4|4921.4|2
1656936600000|2022-07-04 12:10:00|4933.4|4922.4|4930.4|4920.4|4933.4|4923.4|4927.4|4919.4|6
1656936900000|2022-07-04 12:15:00|4929.4|4921.4|4931.4|4922.4|4932.4|4924.4|4929.4|4921.4|2
1656937200000|2022-07-04 12:20:00|4932.4|4921.4|4932.4|4923.4|4932.4|4923.4|4930.4|4921.4|3
1656937500000|2022-07-04 12:25:00|4933.4|4922.4|4933.4|4923.4|4933.4|4924.4|4931.4|4922.4|1
1656937800000|2022-07-04 12:30:00|4932.4|4925.4|4932.4|4924.4|4933.4|4925.4|4931.4|4922.4|0
1656938100000|2022-07-04 12:35:00|4933.4|4927.4|4931.4|4923.4|4935.4|4927.4|4931.4|4922.4|5
1656938400000|2022-07-04 12:40:00|4932.4|4924.4|4936.4|4924.4|4936.4|4926.4|4932.4|4923.4|1
1656938700000|2022-07-04 12:45:00|4933.4|4925.4|4936.4|4925.4|4936.4|4927.4|4933.4|4924.4|1
1656939000000|2022-07-04 12:50:00|4935.4|4926.4|4935.4|4927.4|4936.4|4927.4|4934.4|4925.4|1
1656939300000|2022-07-04 12:55:00|4934.4|4926.4|4936.4|4928.4|4936.4|4929.4|4934.4|4926.4|2
1656939600000|2022-07-04 13:00:00|4935.4|4929.4|4936.4|4926.4|4937.4|4929.4|4932.4|4924.4|5
1656939900000|2022-07-04 13:05:00|4935.4|4925.4|4936.4|4925.4|4936.4|4926.4|4932.4|4923.4|16
1656940200000|2022-07-04 13:10:00|4935.4|4924.4|4937.4|4928.4|4937.4|4928.4|4935.4|4924.4|1
1656940500000|2022-07-04 13:15:00|4936.4|4927.4|4933.4|4926.4|4936.4|4928.4|4933.4|4925.4|2
1656940800000|2022-07-04 13:20:00|4932.4|4925.4|4929.4|4919.4|4932.4|4926.4|4925.4|4916.4|16
1656941100000|2022-07-04 13:25:00|4930.4|4918.4|4928.4|4919.4|4930.4|4919.4|4928.4|4918.4|0
1656941400000|2022-07-04 13:30:00|4926.4|4918.4|4917.4|4908.4|4926.4|4920.4|4915.4|4905.4|25
1656941700000|2022-07-04 13:35:00|4915.4|4907.4|4915.4|4906.4|4919.4|4908.4|4915.4|4905.4|14
1656942000000|2022-07-04 13:40:00|4917.4|4907.4|4913.4|4905.4|4918.4|4908.4|4913.4|4904.4|5
1656942300000|2022-07-04 13:45:00|4914.4|4907.4|4915.4|4903.4|4916.4|4908.4|4914.4|4903.4|28
1656942600000|2022-07-04 13:50:00|4914.4|4904.4|4915.4|4905.4|4916.4|4905.4|4912.4|4903.4|2
1656942900000|2022-07-04 13:55:00|4912.4|4906.4|4917.4|4906.4|4917.4|4907.4|4912.4|4906.4|11
1656943200000|2022-07-04 14:00:00|4919.4|4903.4|4924.4|4911.4|4926.4|4917.4|4919.4|4903.4|8
1656943500000|2022-07-04 14:05:00|4923.4|4910.4|4915.4|4906.4|4924.4|4911.4|4915.4|4905.4|0
1656943800000|2022-07-04 14:10:00|4914.4|4905.4|4915.4|4906.4|4916.4|4907.4|4913.4|4905.4|5
1656944100000|2022-07-04 14:15:00|4916.4|4909.4|4921.4|4910.4|4922.4|4911.4|4915.4|4909.4|2
1656944400000|2022-07-04 14:20:00|4920.4|4909.4|4921.4|4911.4|4921.4|4911.4|4918.4|4909.4|1
1656944700000|2022-07-04 14:25:00|4920.4|4910.4|4918.4|4911.4|4921.4|4911.4|4917.4|4909.4|0
1656945000000|2022-07-04 14:30:00|4920.4|4910.4|4921.4|4912.4|4922.4|4912.4|4916.4|4909.4|3
1656945300000|2022-07-04 14:35:00|4923.4|4913.4|4917.4|4907.4|4923.4|4915.4|4917.4|4906.4|7
1656945600000|2022-07-04 14:40:00|4915.4|4906.4|4922.4|4911.4|4923.4|4911.4|4915.4|4906.4|3
1656945900000|2022-07-04 14:45:00|4921.4|4910.4|4917.4|4908.4|4922.4|4914.4|4917.4|4907.4|1
1656946200000|2022-07-04 14:50:00|4919.4|4909.4|4922.4|4908.4|4924.4|4909.4|4919.4|4908.4|1
1656946500000|2022-07-04 14:55:00|4921.4|4909.4|4922.4|4909.4|4923.4|4909.4|4919.4|4908.4|2
1656946800000|2022-07-04 15:00:00|4923.4|4908.4|4923.4|4909.4|4923.4|4909.4|4923.4|4908.4|1
1656947100000|2022-07-04 15:05:00|4919.4|4914.4|4926.4|4915.4|4926.4|4915.4|4919.4|4914.4|2
1656947400000|2022-07-04 15:10:00|4924.4|4914.4|4924.4|4914.4|4925.4|4918.4|4922.4|4912.4|5
1656947700000|2022-07-04 15:15:00|4925.4|4913.4|4929.4|4917.4|4930.4|4917.4|4924.4|4913.4|3
1656948000000|2022-07-04 15:20:00|4927.4|4918.4|4931.4|4924.4|4932.4|4924.4|4927.4|4918.4|41
1656948300000|2022-07-04 15:25:00|4932.4|4923.4|4932.4|4924.4|4934.4|4926.4|4930.4|4923.4|48
1656948600000|2022-07-04 15:30:00|4931.4|4923.4|4931.4|4923.4|4934.4|4926.4|4930.4|4923.4|39
1656948900000|2022-07-04 15:35:00|4930.4|4924.4|4932.4|4923.4|4933.4|4924.4|4929.4|4921.4|26
1656949200000|2022-07-04 15:40:00|4933.4|4924.4|4938.4|4931.4|4938.4|4931.4|4932.4|4924.4|8
1656949500000|2022-07-04 15:45:00|4937.4|4930.4|4937.4|4928.4|4938.4|4931.4|4935.4|4927.4|2
1656949800000|2022-07-04 15:50:00|4938.4|4927.4|4937.4|4928.4|4938.4|4928.4|4937.4|4927.4|0
1656950100000|2022-07-04 15:55:00|4936.4|4927.4|4937.4|4928.4|4938.4|4931.4|4935.4|4927.4|4
1656950400000|2022-07-04 16:00:00|4936.4|4927.4|4932.4|4923.4|4936.4|4928.4|4931.4|4922.4|2
1656950700000|2022-07-04 16:05:00|4931.4|4924.4|4935.4|4924.4|4935.4|4924.4|4930.4|4924.4|1
1656951000000|2022-07-04 16:10:00|4934.4|4923.4|4937.4|4928.4|4937.4|4928.4|4932.4|4923.4|2
1656951300000|2022-07-04 16:15:00|4938.4|4929.4|4937.4|4929.4|4938.4|4931.4|4936.4|4928.4|6
1656951600000|2022-07-04 16:20:00|4938.4|4928.4|4936.4|4926.4|4938.4|4929.4|4933.4|4925.4|2
1656951900000|2022-07-04 16:25:00|4935.4|4925.4|4940.4|4929.4|4940.4|4933.4|4933.4|4922.4|4
1656952200000|2022-07-04 16:30:00|4939.4|4928.4|4936.4|4926.4|4939.4|4928.4|4933.4|4920.4|1
1656952500000|2022-07-04 16:35:00|4937.4|4925.4|4937.4|4927.4|4940.4|4928.4|4934.4|4925.4|1
1656952800000|2022-07-04 16:40:00|4936.4|4926.4|4937.4|4929.4|4940.4|4930.4|4936.4|4926.4|2
1656953100000|2022-07-04 16:45:00|4938.4|4928.4|4940.4|4931.4|4940.4|4931.4|4937.4|4928.4|6
1656953400000|2022-07-04 16:50:00|4941.4|4932.4|4948.4|4940.4|4948.4|4940.4|4941.4|4932.4|19
1656953700000|2022-07-04 16:55:00|4950.4|4941.4|4950.4|4938.4|4950.4|4943.4|4944.4|4937.4|35
1656954000000|2022-07-04 17:00:00|4946.4|4937.4|4945.4|4931.4|4946.4|4937.4|4945.4|4931.4|1
1656954300000|2022-07-04 17:05:00|4941.4|4932.4|4942.4|4933.4|4942.4|4933.4|4939.4|4932.4|1
1656954600000|2022-07-04 17:10:00|4944.4|4934.4|4947.4|4936.4|4948.4|4938.4|4941.4|4933.4|1
1656954900000|2022-07-04 17:15:00|4946.4|4935.4|4941.4|4932.4|4947.4|4935.4|4940.4|4932.4|1
1656955200000|2022-07-04 17:20:00|4940.4|4931.4|4946.4|4934.4|4946.4|4935.4|4940.4|4931.4|1
1656955500000|2022-07-04 17:25:00|4945.4|4933.4|4941.4|4933.4|4945.4|4934.4|4940.4|4932.4|4
1656955800000|2022-07-04 17:30:00|4944.4|4932.4|4944.4|4931.4|4945.4|4933.4|4944.4|4931.4|2
1656956100000|2022-07-04 17:35:00|4945.4||4940.4||4945.4||4940.4||0
1656956400000|2022-07-04 17:40:00|4941.4||4939.4||4941.4||4939.4||1
1656956700000|2022-07-04 17:45:00|4938.4|4930.4|4938.4|4930.4|4938.4|4930.4|4937.4|4930.4|1
1656957000000|2022-07-04 17:50:00|4940.4|4929.4|4938.4|4929.4|4942.4|4932.4|4938.4|4929.4|2
1656957300000|2022-07-04 17:55:00|4940.4|4930.4|4940.4|4929.4|4940.4|4930.4|4940.4|4929.4|2
1656957600000|2022-07-04 18:00:00|4938.4|4930.4|4938.4|4930.4|4938.4|4930.4|4938.4|4929.4|1
1656957900000|2022-07-04 18:05:00|4937.4|4929.4|4938.4|4930.4|4938.4|4930.4|4937.4|4929.4|1
1656958200000|2022-07-04 18:10:00|4937.4|4929.4|4938.4|4930.4|4938.4|4930.4|4937.4|4929.4|0
1656958500000|2022-07-04 18:15:00|4937.4|4929.4|4936.4|4928.4|4937.4|4929.4|4936.4|4928.4|2
1656958800000|2022-07-04 18:20:00|4935.4|4927.4|4935.4|4927.4|4935.4|4928.4|4934.4|4927.4|1
1656959100000|2022-07-04 18:25:00|4936.4|4928.4|4940.4|4929.4|4940.4|4931.4|4936.4|4927.4|1
1656959400000|2022-07-04 18:30:00|4941.4|4928.4|4945.4|4928.4|4945.4|4929.4|4941.4|4928.4|0
1656959700000|2022-07-04 18:35:00|4946.4||4944.4||4946.4||4944.4||0
1656960000000|2022-07-04 18:40:00|4943.4|4929.4|4942.4|4928.4|4944.4|4929.4|4942.4|4928.4|0
1656960300000|2022-07-04 18:45:00|4941.4|4929.4|4942.4|4929.4|4942.4|4930.4|4941.4|4927.4|0
1656960600000|2022-07-04 18:50:00|4941.4|4928.4|4936.4|4927.4|4941.4|4931.4|4935.4|4927.4|7
1656960900000|2022-07-04 18:55:00|4937.4|4928.4|4938.4|4929.4|4940.4|4930.9|4936.9|4927.4|3
1656961800000|2022-07-04 19:10:00|4938.6|4929.6|4940|4931|4940|4931|4938.6|4929.6|0
1656962700000|2022-07-04 19:25:00|4940.1|4931.1|4941.7|4932.7|4941.7|4932.7|4940|4931|0
1656963000000|2022-07-04 19:30:00|4941.6|4932.6|4939.3|4930.3|4941.6|4932.6|4939.3|4930.3|0
1656963300000|2022-07-04 19:35:00|4939.4|4930.4|4940.1|4931.1|4940.1|4931.1|4938.5|4929.5|0
1656963600000|2022-07-04 19:40:00|4940.3|4931.3|4939.3|4930.3|4941.7|4932.7|4938.5|4929.5|0
1656963900000|2022-07-04 19:45:00|4939.4|4930.4|4940.1|4931.1|4940.1|4931.1|4939.4|4930.4|0
1656964200000|2022-07-04 19:50:00|4939.9|4930.9|4938.5|4929.5|4940.1|4931.1|4938.5|4929.5|0
1656964500000|2022-07-04 19:55:00|4938.6|4929.6|4941.7|4932.7|4941.7|4932.7|4938.5|4929.5|0
1656964800000|2022-07-04 20:00:00|4940|4931|4939.8|4930.8|4940|4931|4939.8|4930.8|0
1656966000000|2022-07-04 20:20:00|4939.9|4930.9|4939.9|4930.9|4939.9|4930.9|4939.9|4930.9|0
1656966300000|2022-07-04 20:25:00|4940.2|4931.2|4940.2|4931.2|4940.2|4931.2|4940.2|4931.2|0
1656968100000|2022-07-04 20:55:00|4942|4933|4942.2|4933.2|4942.2|4933.2|4942|4933|0
1656968400000|2022-07-04 21:00:00|4942|4933|4942|4933|4942|4933|4942|4933|0
1656968700000|2022-07-04 21:05:00|4942.2|4933.2|4942.2|4933.2|4942.2|4933.2|4942.2|4933.2|0
1656969600000|2022-07-04 21:20:00|4942.3|4933.3|4942.3|4933.3|4942.3|4933.3|4942.3|4933.3|0
1656971700000|2022-07-04 21:55:00|4942.4|4933.4|4942.4|4933.4|4942.4|4933.4|4942.4|4933.4|0
1656972000000|2022-07-04 22:00:00|4943.5|4934.5|4951.5|4942.5|4951.8|4942.8|4940.5|4931.5|0
1656972300000|2022-07-04 22:05:00|4951.6|4942.6|4954.2|4945.2|4955.4|4946.4|4951.1|4942.1|0
1656972600000|2022-07-04 22:10:00|4954.6|4945.6|4957.3|4948.3|4958.5|4949.5|4953.8|4944.8|0
1656972900000|2022-07-04 22:15:00|4957|4948|4957.8|4948.8|4957.8|4948.8|4956.6|4947.6|0
1656973200000|2022-07-04 22:20:00|4958|4949|4957.9|4948.9|4960.2|4951.2|4956.6|4947.6|0
1656973500000|2022-07-04 22:25:00|4958.2|4949.2|4957.3|4948.3|4958.3|4949.3|4956.7|4947.7|0
1656973800000|2022-07-04 22:30:00|4957|4948|4960.3|4951.3|4963.1|4954.1|4956.9|4947.9|0
1656974100000|2022-07-04 22:35:00|4960|4951|4960.5|4951.5|4961.1|4952.1|4957.6|4948.6|0
1656974400000|2022-07-04 22:40:00|4960.7|4951.7|4969.2|4960.2|4969.2|4960.2|4960.4|4951.4|0
1656974700000|2022-07-04 22:45:00|4969|4960|4967.7|4958.7|4970|4961|4965.1|4956.1|0
1656975000000|2022-07-04 22:50:00|4967.5|4958.5|4969.5|4960.5|4969.5|4960.5|4966.3|4957.3|0
1656975300000|2022-07-04 22:55:00|4969.7|4960.7|4970.1|4961.1|4972.3|4963.3|4968.5|4959.5|0
1656975600000|2022-07-04 23:00:00|4970.3|4961.3|4982.6|4973.6|4983.2|4974.2|4970.3|4961.3|0
1656975900000|2022-07-04 23:05:00|4982.5|4973.5|4999.4|4990.4|5007.8|4998.8|4982.4|4973.4|0
1656976200000|2022-07-04 23:10:00|5000.8|4991.8|5000.9|4991.9|5001.3|4992.3|4998|4989|0
1656976500000|2022-07-04 23:15:00|5000.8|4991.8|5000.7|4991.7|5002|4993|4996.9|4987.9|0
1656976800000|2022-07-04 23:20:00|5000.5|4991.5|5003|4994|5005.7|4996.7|4999.9|4990.9|0
1656977100000|2022-07-04 23:25:00|5003.3|4994.3|4998.9|4989.9|5004.1|4995.1|4996.8|4987.8|0
1656977400000|2022-07-04 23:30:00|4998.7|4989.7|4998|4989|5000.8|4991.8|4997.6|4988.6|0
1656977700000|2022-07-04 23:35:00|4998.3|4989.3|5000.9|4991.9|5001.9|4992.9|4997.6|4988.6|0
1656978000000|2022-07-04 23:40:00|5000.7|4991.7|4999.2|4990.2|5002.9|4993.9|4998.6|4989.6|0
1656978300000|2022-07-04 23:45:00|4998.1|4989.1|4996.7|4987.7|4998.2|4989.2|4994|4985|0
1656978600000|2022-07-04 23:50:00|4996.9|4987.9|4996.9|4987.9|4997.8|4988.8|4993.7|4984.7|0
1656978900000|2022-07-04 23:55:00|4996.7|4987.7|4998|4989|4998|4989|4995.1|4986.1|0
1656979200000|2022-07-05 00:00:00|4998.2|4989.2|4994.3|4985.3|4998.2|4989.2|4993|4984|0
1656979500000|2022-07-05 00:05:00|4994.1|4985.1|4997.9|4988.9|4999.8|4990.8|4994.1|4985.1|0
1656979800000|2022-07-05 00:10:00|4997.7|4988.7|5002.4|4993.4|5003.6|4994.6|4997.3|4988.3|0
1656980100000|2022-07-05 00:15:00|5002.1|4993.1|5004.5|4995.5|5005.2|4996.2|5000.4|4991.4|0
1656980400000|2022-07-05 00:20:00|5004.7|4995.7|4999.1|4990.1|5005.2|4996.2|4999|4990|0
1656980700000|2022-07-05 00:25:00|4999.3|4990.3|5000.1|4991.1|5001.5|4992.5|4998.5|4989.5|0
1656981000000|2022-07-05 00:30:00|5000.3|4991.3|5001.3|4992.3|5002.2|4993.2|4999.7|4990.7|0
1656981300000|2022-07-05 00:35:00|5001.4|4992.4|5001.1|4992.1|5003.4|4994.4|4999.5|4990.5|0
1656981600000|2022-07-05 00:40:00|5000.9|4991.9|5003|4994|5003.4|4994.4|5000.2|4991.2|0
1656981900000|2022-07-05 00:45:00|5003.4|4994.4|4986.5|4977.5|5003.9|4994.9|4986.3|4977.3|0
1656982200000|2022-07-05 00:50:00|4986.7|4977.7|4984.9|4975.9|4989.9|4980.9|4984|4975|0
1656982500000|2022-07-05 00:55:00|4985.1|4976.1|4986.6|4977.6|4987|4978|4978.6|4969.6|0
1656982800000|2022-07-05 01:00:00|4986.4|4977.4|4981.6|4972.6|4988.9|4979.9|4981|4972|0
1656983100000|2022-07-05 01:05:00|4981.2|4972.2|4979.6|4970.6|4988.3|4979.3|4978.3|4969.3|0
1656983400000|2022-07-05 01:10:00|4979.4|4970.4|4972|4963|4979.6|4970.6|4971.2|4962.2|0
1656983700000|2022-07-05 01:15:00|4972.7|4963.7|4962.9|4958.9|4984.4|4980.4|4962.9|4958.9|525
1656984000000|2022-07-05 01:20:00|4961.4|4957.4|4968.4|4964.4|4969.4|4965.4|4953.9|4949.9|320
1656984300000|2022-07-05 01:25:00|4968.9|4964.9|4977.9|4973.9|4979.9|4975.9|4959.4|4955.4|419
1656984600000|2022-07-05 01:30:00|4976.9|4972.9|4966.4|4962.4|4982.9|4978.9|4951.9|4947.9|2695
1656984900000|2022-07-05 01:35:00|4966.9|4962.9|4983.9|4979.9|4993.4|4989.4|4955.4|4951.4|1532
1656985200000|2022-07-05 01:40:00|4984.4|4980.4|4986.4|4982.4|4998.4|4994.4|4971.9|4967.9|1569
1656985500000|2022-07-05 01:45:00|4986.9|4982.9|4967.4|4963.4|4996.4|4992.4|4963.4|4959.4|1392
1656985800000|2022-07-05 01:50:00|4966.9|4962.9|4956.9|4952.9|4974.9|4970.9|4947.9|4943.9|1888
1656986100000|2022-07-05 01:55:00|4957.9|4953.9|4955.4|4951.4|4967.4|4963.4|4953.9|4949.9|1279
1656986400000|2022-07-05 02:00:00|4955.9|4951.9|4951.9|4947.9|4964.9|4960.9|4944.9|4940.9|1416
1656986700000|2022-07-05 02:05:00|4951.4|4947.4|4948.9|4944.9|4951.9|4947.9|4936.9|4932.9|1277
1656987000000|2022-07-05 02:10:00|4947.9|4943.9|4942.9|4938.9|4956.4|4952.4|4941.9|4937.9|928
1656987300000|2022-07-05 02:15:00|4942.4|4938.4|4949.9|4945.9|4958.4|4954.4|4937.9|4933.9|1179
1656987600000|2022-07-05 02:20:00|4950.4|4946.4|4947.9|4943.9|4951.9|4947.9|4941.9|4937.9|624
1656987900000|2022-07-05 02:25:00|4948.4|4944.4|4933.4|4929.4|4951.4|4947.4|4930.9|4926.9|661
1656988200000|2022-07-05 02:30:00|4932.9|4928.9|4906.4|4902.4|4934.4|4930.4|4905.9|4901.9|820
1656988500000|2022-07-05 02:35:00|4905.9|4901.9|4901.4|4897.4|4914.9|4910.9|4898.9|4894.9|1007
1656988800000|2022-07-05 02:40:00|4900.9|4896.9|4908.9|4904.9|4915.9|4911.9|4895.4|4891.4|745
1656989100000|2022-07-05 02:45:00|4908.4|4904.4|4887.4|4883.4|4913.9|4909.9|4884.9|4880.9|694
1656989400000|2022-07-05 02:50:00|4887.9|4883.9|4893.9|4889.9|4904.9|4900.9|4886.4|4882.4|705
1656989700000|2022-07-05 02:55:00|4894.4|4890.4|4890.9|4886.9|4898.4|4894.4|4884.9|4880.9|522
1656990000000|2022-07-05 03:00:00|4891.4|4887.4|4890.9|4886.9|4899.9|4895.9|4887.9|4883.9|374
1656990300000|2022-07-05 03:05:00|4890.4|4886.4|4872.4|4868.4|4890.4|4886.4|4870.9|4866.9|685
1656990600000|2022-07-05 03:10:00|4871.9|4867.9|4867.9|4863.9|4877.9|4873.9|4859.9|4855.9|801
1656990900000|2022-07-05 03:15:00|4866.9|4862.9|4889.9|4885.9|4890.9|4886.9|4860.9|4856.9|820
1656991200000|2022-07-05 03:20:00|4889.4|4885.4|4897.9|4893.9|4900.9|4896.9|4887.9|4883.9|711
1656991500000|2022-07-05 03:25:00|4897.4|4893.4|4897.4|4893.4|4902.9|4898.9|4893.9|4889.9|492
1656991800000|2022-07-05 03:30:00|4896.9|4892.9|4894.9|4890.9|4898.9|4894.9|4883.4|4879.4|302
1656992100000|2022-07-05 03:35:00|4894.4|4890.4|4909.4|4905.4|4910.9|4906.9|4893.9|4889.9|475
1656992400000|2022-07-05 03:40:00|4909.9|4905.9|4908.9|4904.9|4918.9|4914.9|4906.9|4902.9|311
1656992700000|2022-07-05 03:45:00|4908.4|4904.4|4913.9|4909.9|4914.9|4910.9|4903.9|4899.9|179
1656993000000|2022-07-05 03:50:00|4912.9|4908.9|4902.9|4898.9|4914.9|4910.9|4901.9|4897.9|269
1656993300000|2022-07-05 03:55:00|4903.4|4899.4|4902.4|4898.4|4908.4|4904.4|4901.9|4897.9|139
1656993600000|2022-07-05 04:00:00|4905.7|4896.7|4905.2|4896.2|4906.4|4897.4|4903.5|4894.5|0
1656993900000|2022-07-05 04:05:00|4904.9|4895.9|4905.6|4896.6|4906.1|4897.1|4903.6|4894.6|0
1656994200000|2022-07-05 04:10:00|4905.9|4896.9|4907.9|4898.9|4908.8|4899.8|4905.2|4896.2|0
1656994500000|2022-07-05 04:15:00|4908.2|4899.2|4908|4899|4909.4|4900.4|4907.1|4898.1|0
1656994800000|2022-07-05 04:20:00|4908.2|4899.2|4906.8|4897.8|4908.8|4899.8|4906.3|4897.3|0
1656995100000|2022-07-05 04:25:00|4907|4898|4910.4|4901.4|4910.5|4901.5|4907|4898|0
1656995400000|2022-07-05 04:30:00|4910.5|4901.5|4912.8|4903.8|4913.5|4904.5|4909.8|4900.8|0
1656995700000|2022-07-05 04:35:00|4913|4904|4912.2|4903.2|4913.9|4904.9|4911.8|4902.8|0
1656996000000|2022-07-05 04:40:00|4912|4903|4913|4904|4913.6|4904.6|4911.1|4902.1|0
1656996300000|2022-07-05 04:45:00|4913.2|4904.2|4912.3|4903.3|4914.3|4905.3|4910.9|4901.9|0
1656996600000|2022-07-05 04:50:00|4912.2|4903.2|4912|4903|4913.2|4904.2|4911.3|4902.3|0
1656996900000|2022-07-05 04:55:00|4912.3|4903.3|4913.4|4904.4|4913.9|4904.9|4912.3|4903.3|0
1656997200000|2022-07-05 05:00:00|4914.3|4905.3|4905.9|4901.9|4921.4|4917.4|4902.9|4898.9|1051
1656997500000|2022-07-05 05:05:00|4905.4|4901.4|4907.4|4903.4|4909.9|4905.9|4894.9|4890.9|430
1656997800000|2022-07-05 05:10:00|4906.9|4902.9|4894.4|4890.4|4909.9|4905.9|4893.9|4889.9|419
1656998100000|2022-07-05 05:15:00|4894.9|4890.9|4886.9|4882.9|4897.9|4893.9|4885.9|4881.9|375
1656998400000|2022-07-05 05:20:00|4887.4|4883.4|4873.9|4869.9|4887.9|4883.9|4868.9|4864.9|677
1656998700000|2022-07-05 05:25:00|4874.4|4870.4|4880.4|4876.4|4882.9|4878.9|4869.4|4865.4|484
1656999000000|2022-07-05 05:30:00|4880.9|4876.9|4868.9|4864.9|4882.9|4878.9|4868.4|4864.4|370
1656999300000|2022-07-05 05:35:00|4867.9|4863.9|4861.4|4857.4|4877.9|4873.9|4860.9|4856.9|443
1656999600000|2022-07-05 05:40:00|4860.9|4856.9|4865.9|4861.9|4867.9|4863.9|4855.9|4851.9|630
1656999900000|2022-07-05 05:45:00|4864.9|4860.9|4869.9|4865.9|4875.9|4871.9|4862.9|4858.9|483
1657000200000|2022-07-05 05:50:00|4868.9|4864.9|4861.4|4857.4|4870.4|4866.4|4856.9|4852.9|294
1657000500000|2022-07-05 05:55:00|4860.9|4856.9|4860.9|4856.9|4866.4|4862.4|4853.9|4849.9|418
1657000800000|2022-07-05 06:00:00|4859.9|4855.9|4858.9|4854.9|4865.9|4861.9|4846.9|4842.9|851
1657001100000|2022-07-05 06:05:00|4859.4|4855.4|4866.4|4862.4|4873.9|4869.9|4855.9|4851.9|452
1657001400000|2022-07-05 06:10:00|4865.9|4861.9|4864.9|4860.9|4869.4|4865.4|4858.9|4854.9|422
1657001700000|2022-07-05 06:15:00|4865.4|4861.4|4864.4|4860.4|4867.9|4863.9|4860.9|4856.9|333
1657002000000|2022-07-05 06:20:00|4864.9|4860.9|4855.9|4851.9|4866.4|4862.4|4855.4|4851.4|275
1657002300000|2022-07-05 06:25:00|4856.4|4852.4|4874.9|4870.9|4874.9|4870.9|4855.4|4851.4|388
1657002600000|2022-07-05 06:30:00|4874.4|4870.4|4881.4|4877.4|4885.9|4881.9|4870.9|4866.9|423
1657002900000|2022-07-05 06:35:00|4881.9|4877.9|4878.9|4874.9|4886.9|4882.9|4877.9|4873.9|453
1657003200000|2022-07-05 06:40:00|4879.9|4875.9|4882.9|4878.9|4884.9|4880.9|4875.9|4871.9|402
1657003500000|2022-07-05 06:45:00|4883.4|4879.4|4887.9|4883.9|4888.4|4884.4|4881.4|4877.4|231
1657003800000|2022-07-05 06:50:00|4888.4|4884.4|4881.9|4877.9|4888.4|4884.4|4879.9|4875.9|282
1657004100000|2022-07-05 06:55:00|4881.4|4877.4|4884.4|4880.4|4890.9|4886.9|4880.9|4876.9|304
1657004400000|2022-07-05 07:00:00|4884.9|4880.9|4882.9|4878.9|4886.4|4882.4|4877.9|4873.9|494
1657004700000|2022-07-05 07:05:00|4881.9|4877.9|4879.9|4875.9|4884.4|4880.4|4877.9|4873.9|346
1657005000000|2022-07-05 07:10:00|4879.4|4875.4|4882.9|4878.9|4883.9|4879.9|4876.9|4872.9|232
1657005300000|2022-07-05 07:15:00|4883.4|4879.4|4887.4|4883.4|4887.9|4883.9|4878.9|4874.9|268
1657005600000|2022-07-05 07:20:00|4887.9|4883.9|4881.9|4877.9|4888.4|4884.4|4878.9|4874.9|231
1657005900000|2022-07-05 07:25:00|4882.4|4878.4|4878.9|4874.9|4885.4|4881.4|4877.9|4873.9|133
1657006200000|2022-07-05 07:30:00|4877.9|4873.9|4875.9|4871.9|4880.9|4876.9|4875.9|4871.9|146
1657006500000|2022-07-05 07:35:00|4876.9|4872.9|4868.9|4864.9|4877.4|4873.4|4868.4|4864.4|272
1657006800000|2022-07-05 07:40:00|4868.4|4864.4|4874.9|4870.9|4875.9|4871.9|4868.4|4864.4|209
1657007100000|2022-07-05 07:45:00|4875.9|4871.9|4871.9|4867.9|4877.9|4873.9|4870.9|4866.9|267
1657007400000|2022-07-05 07:50:00|4871.4|4867.4|4874.9|4870.9|4874.9|4870.9|4869.9|4865.9|460
1657007700000|2022-07-05 07:55:00|4875.4|4871.4|4868.9|4864.9|4876.9|4872.9|4866.9|4862.9|726
1657008000000|2022-07-05 08:00:00|4868.4|4864.4|4868.4|4864.4|4878.9|4874.9|4863.9|4859.9|470
1657008300000|2022-07-05 08:05:00|4867.9|4863.9|4859.9|4855.9|4869.9|4865.9|4856.9|4852.9|487
1657008600000|2022-07-05 08:10:00|4861.4|4857.4|4846.4|4842.4|4863.4|4859.4|4842.9|4838.9|1636
1657008900000|2022-07-05 08:15:00|4845.9|4841.9|4847.4|4843.4|4849.9|4845.9|4841.9|4837.9|156
1657009200000|2022-07-05 08:20:00|4846.9|4842.9|4843.4|4839.4|4853.4|4849.4|4840.9|4836.9|145
1657009500000|2022-07-05 08:25:00|4842.4|4838.4|4835.9|4831.9|4844.4|4840.4|4832.4|4828.4|303
1657009800000|2022-07-05 08:30:00|4838.1|4829.1|4839.3|4830.3|4843|4834|4834|4825|0
1657010100000|2022-07-05 08:35:00|4839.4|4830.4|4833.7|4824.7|4839.5|4830.5|4831.4|4822.4|0
1657010400000|2022-07-05 08:40:00|4834|4825|4831.8|4822.8|4835|4826|4827.3|4818.3|0
1657010700000|2022-07-05 08:45:00|4832|4823|4822.7|4813.7|4832.2|4823.2|4820.6|4811.6|0
1657011000000|2022-07-05 08:50:00|4823.1|4814.1|4822.2|4813.2|4826.3|4817.3|4820.4|4811.4|0
1657011300000|2022-07-05 08:55:00|4822|4813|4820.4|4811.4|4824.3|4815.3|4819.8|4810.8|0
1657011600000|2022-07-05 09:00:00|4820.7|4811.7|4823.8|4814.8|4824.6|4815.6|4818.6|4809.6|0
1657011900000|2022-07-05 09:05:00|4824.1|4815.1|4816.7|4807.7|4824.6|4815.6|4816|4807|0
1657012200000|2022-07-05 09:10:00|4816.9|4807.9|4823.2|4814.2|4823.9|4814.9|4813.5|4804.5|0
1657012500000|2022-07-05 09:15:00|4822.9|4813.9|4837.4|4826.4|4845.4|4832.4|4822.9|4813.9|56
1657012800000|2022-07-05 09:20:00|4836.4|4825.4|4836.4|4827.4|4837.4|4828.4|4832.4|4825.4|13
1657013100000|2022-07-05 09:25:00|4839.4|4829.4|4836.4|4827.4|4841.4|4833.4|4835.4|4826.4|11
1657013400000|2022-07-05 09:30:00|4837.4|4828.4|4832.4|4821.4|4837.4|4828.4|4830.4|4820.4|12
1657013700000|2022-07-05 09:35:00|4831.4|4820.4|4841.4|4833.4|4841.4|4833.4|4831.4|4820.4|7
1657014000000|2022-07-05 09:40:00|4844.4|4832.4|4843.4|4833.4|4845.4|4834.4|4840.4|4831.4|14
1657014300000|2022-07-05 09:45:00|4842.4|4832.4|4838.4|4828.4|4843.4|4835.4|4835.4|4827.4|3
1657014600000|2022-07-05 09:50:00|4837.4|4829.4|4841.4|4832.4|4842.4|4833.4|4837.4|4828.4|25
1657014900000|2022-07-05 09:55:00|4845.4|4833.4|4847.4|4836.4|4847.4|4837.4|4842.4|4832.4|17
1657015200000|2022-07-05 10:00:00|4845.4|4838.4|4848.4|4837.4|4849.4|4839.4|4845.4|4835.4|4
1657015500000|2022-07-05 10:05:00|4849.4|4838.4|4850.4|4841.4|4851.4|4844.4|4848.4|4838.4|5
1657015800000|2022-07-05 10:10:00|4849.4|4840.4|4851.4|4841.4|4852.4|4845.4|4849.4|4839.4|4
1657016100000|2022-07-05 10:15:00|4850.4|4840.4|4847.4|4839.4|4851.4|4841.4|4847.4|4838.4|4
1657016400000|2022-07-05 10:20:00|4849.4|4840.4|4849.4|4838.4|4851.4|4841.4|4847.4|4838.4|2
1657016700000|2022-07-05 10:25:00|4850.4|4839.4|4843.4|4833.4|4850.4|4839.4|4843.4|4833.4|2
1657017000000|2022-07-05 10:30:00|4842.4|4834.4|4844.4|4834.4|4845.4|4835.4|4842.4|4834.4|0
1657017300000|2022-07-05 10:35:00|4843.4|4835.4|4845.4|4834.4|4846.4|4835.4|4841.4|4833.4|3
1657017600000|2022-07-05 10:40:00|4844.4|4830.4|4841.4|4829.4|4845.4|4831.4|4838.4|4826.4|12
1657017900000|2022-07-05 10:45:00|4840.4|4828.4|4841.4|4831.4|4841.4|4832.4|4839.4|4826.4|0
1657018200000|2022-07-05 10:50:00|4845.4|4832.4|4845.4|4833.4|4845.4|4833.4|4844.4|4832.4|0
1657018500000|2022-07-05 10:55:00||4832.4||4830.4||4834.4||4830.4|0
1657018800000|2022-07-05 11:00:00|4844.4|4826.4|4841.4|4827.4|4844.4|4827.4|4839.4|4826.4|5
1657019100000|2022-07-05 11:05:00|4840.4|4828.4|4837.4|4827.4|4840.4|4828.4|4836.4|4826.4|2
1657019400000|2022-07-05 11:10:00|4840.4|4829.4|4840.4|4828.4|4841.4|4833.4|4840.4|4828.4|9
1657019700000|2022-07-05 11:15:00|4839.4|4827.4|4835.4|4825.4|4839.4|4827.4|4835.4|4825.4|12
1657020000000|2022-07-05 11:20:00|4836.4|4828.4|4835.4|4825.4|4837.4|4828.4|4833.4|4825.4|14
1657020300000|2022-07-05 11:25:00|4836.4|4826.4|4833.4|4825.4|4837.4|4828.4|4833.4|4825.4|12
1657020600000|2022-07-05 11:30:00|4832.4|4824.4|4830.4|4822.4|4833.4|4824.4|4827.4|4820.4|24
1657020900000|2022-07-05 11:35:00|4829.4|4821.4|4834.4|4826.4|4834.4|4827.4|4829.4|4821.4|19
1657021200000|2022-07-05 11:40:00|4835.4|4827.4|4827.4|4819.4|4835.4|4827.4|4826.4|4818.4|45
1657021500000|2022-07-05 11:45:00|4828.4|4820.4|4825.4|4817.4|4829.4|4821.4|4825.4|4817.4|42
1657021800000|2022-07-05 11:50:00|4823.4|4814.4|4815.4|4805.4|4823.4|4816.4|4813.4|4805.4|63
1657022100000|2022-07-05 11:55:00|4816.4|4806.4|4812.4|4804.4|4818.4|4807.4|4811.4|4803.4|30
1657022400000|2022-07-05 12:00:00|4813.4|4803.4|4804.4|4795.4|4814.4|4804.4|4802.4|4795.4|68
1657022700000|2022-07-05 12:05:00|4803.4|4796.4|4801.4|4793.4|4806.4|4796.4|4798.4|4788.4|135
1657023000000|2022-07-05 12:10:00|4800.4|4792.4|4803.4|4791.4|4805.4|4797.4|4798.4|4790.4|30
1657023300000|2022-07-05 12:15:00|4801.4|4790.4|4807.4|4798.4|4807.4|4799.4|4800.4|4790.4|35
1657023600000|2022-07-05 12:20:00|4808.4|4799.4|4807.4|4796.4|4812.4|4803.4|4805.4|4792.4|52
1657023900000|2022-07-05 12:25:00|4808.4|4797.4|4811.4|4801.4|4813.4|4804.4|4808.4|4797.4|41
1657024200000|2022-07-05 12:30:00|4810.4|4800.4|4806.4|4796.4|4811.4|4801.4|4802.4|4795.4|30
1657024500000|2022-07-05 12:35:00|4804.4|4795.4|4806.4|4792.4|4806.4|4795.4|4796.4|4787.4|27
1657024800000|2022-07-05 12:40:00|4804.4|4796.4|4810.4|4800.4|4814.4|4804.4|4804.4|4794.4|39
1657025100000|2022-07-05 12:45:00|4809.4|4798.4|4799.4|4789.4|4810.4|4801.4|4797.4|4789.4|32
1657025400000|2022-07-05 12:50:00|4798.4|4787.4|4771.4|4763.4|4799.4|4788.4|4769.4|4759.4|243
1657025700000|2022-07-05 12:55:00|4772.4|4762.4|4769.4|4760.4|4773.4|4764.4|4765.4|4757.4|85
1657026000000|2022-07-05 13:00:00|4770.4|4759.4|4774.4|4765.4|4776.4|4765.4|4768.4|4758.4|20
1657026300000|2022-07-05 13:05:00|4773.4|4763.4|4764.4|4757.4|4774.4|4764.4|4764.4|4757.4|44
1657026600000|2022-07-05 13:10:00|4765.4|4756.4|4771.4|4762.4|4771.4|4763.4|4755.4|4746.4|59
1657026900000|2022-07-05 13:15:00|4770.4|4763.4|4767.4|4758.4|4773.4|4765.4|4765.4|4756.4|35
1657027200000|2022-07-05 13:20:00|4768.4|4759.4|4768.4|4760.4|4772.4|4764.4|4763.4|4755.4|45
1657027500000|2022-07-05 13:25:00|4769.4|4757.4|4765.4|4755.4|4773.4|4764.4|4764.4|4755.4|43
1657027800000|2022-07-05 13:30:00|4766.4|4757.4|4743.4|4734.4|4776.4|4767.4|4742.4|4733.4|443
1657028100000|2022-07-05 13:35:00|4744.4|4735.4|4725.4|4717.4|4746.4|4736.4|4725.4|4717.4|215
1657028400000|2022-07-05 13:40:00|4726.4|4718.4|4744.4|4735.4|4752.4|4744.4|4725.4|4717.4|117
1657028700000|2022-07-05 13:45:00|4743.4|4734.4|4758.4|4748.4|4763.4|4756.4|4742.4|4733.4|145
1657029000000|2022-07-05 13:50:00|4759.4|4750.4|4753.4|4743.4|4764.4|4756.4|4747.4|4738.4|59
1657029300000|2022-07-05 13:55:00|4754.4|4744.4|4751.4|4741.4|4757.4|4747.4|4734.4|4725.4|79
1657029600000|2022-07-05 14:00:00|4750.4|4740.4|4739.4|4729.4|4756.4|4746.4|4732.4|4722.4|79
1657029900000|2022-07-05 14:05:00|4738.4|4728.4|4749.4|4738.4|4750.4|4741.4|4736.4|4728.4|118
1657030200000|2022-07-05 14:10:00|4747.4|4737.4|4766.4|4757.4|4769.4|4761.4|4746.4|4736.4|106
1657030500000|2022-07-05 14:15:00|4764.4|4756.4|4761.4|4751.4|4772.4|4762.4|4759.4|4748.4|94
1657030800000|2022-07-05 14:20:00|4760.4|4749.4|4762.4|4753.4|4768.4|4758.4|4754.4|4747.4|53
1657031100000|2022-07-05 14:25:00|4763.4|4754.4|4760.4|4750.4|4766.4|4758.4|4755.4|4746.4|93
1657031400000|2022-07-05 14:30:00|4758.4|4749.4|4766.4|4756.4|4771.4|4763.4|4754.4|4745.4|49
1657031700000|2022-07-05 14:35:00|4767.4|4757.4|4780.4|4770.4|4785.4|4777.4|4765.4|4754.4|125
1657032000000|2022-07-05 14:40:00|4779.4|4769.4|4778.4|4769.4|4788.4|4780.4|4774.4|4765.4|33
1657032300000|2022-07-05 14:45:00|4779.4|4767.4|4773.4|4763.4|4779.4|4769.4|4767.4|4757.4|67
1657032600000|2022-07-05 14:50:00|4772.4|4762.4|4773.4|4763.4|4776.4|4766.4|4765.4|4757.4|22
1657032900000|2022-07-05 14:55:00|4774.4|4762.4|4775.4|4765.4|4779.4|4769.4|4771.4|4760.4|38
1657033200000|2022-07-05 15:00:00|4773.4|4764.4|4769.4|4758.4|4775.4|4765.4|4764.4|4754.4|30
1657033500000|2022-07-05 15:05:00|4768.4|4757.4|4773.4|4764.4|4774.4|4766.4|4763.4|4754.4|58
1657033800000|2022-07-05 15:10:00|4774.4|4765.4|4758.4|4750.4|4776.4|4768.4|4758.4|4749.4|166
1657034100000|2022-07-05 15:15:00|4757.4|4749.4|4755.4|4746.4|4760.4|4751.4|4748.4|4741.4|84
1657034400000|2022-07-05 15:20:00|4756.4|4747.4|4751.4|4742.4|4765.4|4756.4|4746.4|4738.4|78
1657034700000|2022-07-05 15:25:00|4752.4|4743.4|4743.4|4735.4|4753.4|4743.4|4743.4|4735.4|43
1657035000000|2022-07-05 15:30:00|4744.4|4736.4|4741.4|4733.4|4751.4|4742.4|4740.4|4732.4|79
1657035300000|2022-07-05 15:35:00|4742.4|4734.4|4740.4|4731.4|4748.4|4738.4|4735.4|4725.4|46
1657035600000|2022-07-05 15:40:00|4741.4|4732.4|4759.4|4751.4|4759.4|4751.4|4739.4|4731.4|51
1657035900000|2022-07-05 15:45:00|4758.4|4750.4|4766.4|4758.4|4766.4|4758.4|4753.4|4744.4|67
1657036200000|2022-07-05 15:50:00|4767.4|4757.4|4770.4|4759.4|4774.4|4765.4|4765.4|4756.4|36
1657036500000|2022-07-05 15:55:00|4771.4|4758.4|4769.4|4759.4|4774.4|4764.4|4767.4|4757.4|26
1657036800000|2022-07-05 16:00:00|4770.4|4760.4|4765.4|4755.4|4773.4|4766.4|4761.4|4751.4|28
1657037100000|2022-07-05 16:05:00|4766.4|4756.4|4772.4|4764.4|4773.4|4765.4|4761.4|4750.4|125
1657037400000|2022-07-05 16:10:00|4773.4|4765.4|4769.4|4760.4|4776.4|4769.4|4767.4|4758.4|21
1657037700000|2022-07-05 16:15:00|4770.4|4759.4|4774.4|4765.4|4776.4|4767.4|4765.4|4756.4|7
1657038000000|2022-07-05 16:20:00|4775.4|4764.4|4786.4|4779.4|4786.4|4779.4|4771.4|4762.4|30
1657038300000|2022-07-05 16:25:00|4785.4|4778.4|4781.4|4773.4|4786.4|4779.4|4777.4|4769.4|27
1657038600000|2022-07-05 16:30:00|4783.4|4772.4|4779.4|4769.4|4784.4|4774.4|4775.4|4765.4|25
1657038900000|2022-07-05 16:35:00|4778.4|4768.4|4776.4|4766.4|4781.4|4771.4|4776.4|4765.4|1
1657039200000|2022-07-05 16:40:00|4775.4|4767.4|4772.4|4761.4|4780.4|4771.4|4769.4|4759.4|15
1657039500000|2022-07-05 16:45:00|4770.4|4759.4|4760.4|4750.4|4771.4|4761.4|4757.4|4749.4|97
1657039800000|2022-07-05 16:50:00|4761.4|4751.4|4763.4|4755.4|4765.4|4757.4|4756.4|4747.4|86
1657040100000|2022-07-05 16:55:00|4764.4|4756.4|4765.4|4753.4|4768.4|4757.4|4761.4|4751.4|36
1657040400000|2022-07-05 17:00:00|4767.4|4754.4|4774.4|4764.4|4774.4|4765.4|4766.4|4754.4|12
1657040700000|2022-07-05 17:05:00|4773.4|4763.4|4775.4|4764.4|4777.4|4768.4|4770.4|4758.4|63
1657041000000|2022-07-05 17:10:00|4776.4|4763.4|4779.4|4769.4|4780.4|4769.4|4774.4|4763.4|7
1657041300000|2022-07-05 17:15:00|4778.4|4771.4|4783.4|4769.4|4783.4|4771.4|4777.4|4767.4|8
1657041600000|2022-07-05 17:20:00|4785.4|4775.4|4785.4|4776.4|4788.4|4780.4|4783.4|4773.4|21
1657041900000|2022-07-05 17:25:00|4786.4|4777.4|4785.4|4776.4|4788.4|4778.4|4784.4|4775.4|38
1657042200000|2022-07-05 17:30:00|4784.4|4775.4|4790.4|4783.4|4790.4|4783.4|4782.4|4773.4|26
1657042500000|2022-07-05 17:35:00|4791.4|4782.4|4795.4|4786.4|4796.4|4786.4|4790.4|4781.4|19
1657042800000|2022-07-05 17:40:00|4796.4|4785.4|4794.4|4783.4|4798.4|4790.4|4791.4|4783.4|26
1657043100000|2022-07-05 17:45:00|4795.4|4784.4|4791.4|4782.4|4796.4|4785.4|4786.4|4777.4|7
1657043400000|2022-07-05 17:50:00|4793.4|4783.4|4793.4|4783.4|4794.4|4784.4|4791.4|4780.4|2
1657043700000|2022-07-05 17:55:00|4792.4|4784.4|4792.4|4782.4|4794.4|4784.4|4789.4|4779.4|7
1657044000000|2022-07-05 18:00:00|4791.4|4780.4|4797.4|4788.4|4797.4|4788.4|4788.4|4777.4|7
1657044300000|2022-07-05 18:05:00|4796.4|4787.4|4795.4|4785.4|4797.4|4787.4|4790.4|4782.4|35
1657044600000|2022-07-05 18:10:00|4794.4|4786.4|4797.4|4787.4|4798.4|4788.4|4793.4|4782.4|1
1657044900000|2022-07-05 18:15:00|4798.4|4786.4|4800.4|4790.4|4800.4|4790.4|4792.4|4782.4|1
1657045200000|2022-07-05 18:20:00|4799.4|4789.4|4805.4|4796.4|4805.4|4796.4|4796.4|4785.4|14
1657045500000|2022-07-05 18:25:00|4807.4|4795.4|4810.4|4801.4|4811.4|4802.4|4804.4|4793.4|5
1657045800000|2022-07-05 18:30:00|4811.4|4798.4|4814.4|4805.4|4814.4|4806.4|4806.4|4798.4|14
1657046100000|2022-07-05 18:35:00|4816.4|4804.4|4826.4|4818.4|4826.4|4819.4|4813.4|4802.4|32
1657046400000|2022-07-05 18:40:00|4825.4|4817.4|4822.4|4811.4|4826.4|4818.4|4820.4|4811.4|6
1657046700000|2022-07-05 18:45:00|4823.4|4812.4|4821.4|4809.4|4825.4|4814.4|4817.4|4806.4|63
1657047000000|2022-07-05 18:50:00|4820.4|4810.4|4824.4|4813.4|4824.4|4816.4|4819.4|4808.4|11
1657047300000|2022-07-05 18:55:00|4823.4|4810.4|4823.5|4814.5|4830.4|4816.4|4819.9|4808.4|12
1657047600000|2022-07-05 19:00:00|4823.6|4814.6|4820.8|4811.8|4825.1|4816.1|4817.4|4808.4|0
1657047900000|2022-07-05 19:05:00|4820.9|4811.9|4832.3|4823.3|4832.7|4823.7|4820.8|4811.8|0
1657048200000|2022-07-05 19:10:00|4832.2|4823.2|4832.9|4823.9|4834.8|4825.8|4829.8|4820.8|0
1657048500000|2022-07-05 19:15:00|4832.8|4823.8|4825.4|4816.4|4833.1|4824.1|4823.8|4814.8|0
1657048800000|2022-07-05 19:20:00|4825.5|4816.5|4838|4829|4838.6|4829.6|4825.5|4816.5|0
1657049100000|2022-07-05 19:25:00|4838.1|4829.1|4841.3|4832.3|4843.5|4834.5|4837.1|4828.1|0
1657049400000|2022-07-05 19:30:00|4841.2|4832.2|4847.7|4838.7|4847.8|4838.8|4839.5|4830.5|0
1657049700000|2022-07-05 19:35:00|4847.8|4838.8|4847.9|4838.9|4851.3|4842.3|4842.4|4833.4|0
1657050000000|2022-07-05 19:40:00|4848.4|4839.4|4846.4|4837.4|4850.3|4841.3|4844.7|4835.7|0
1657050300000|2022-07-05 19:45:00|4846.3|4837.3|4847.8|4838.8|4848.3|4839.3|4844|4835|0
1657050600000|2022-07-05 19:50:00|4847.2|4838.2|4842.2|4833.2|4847.2|4838.2|4839.1|4830.1|0
1657050900000|2022-07-05 19:55:00|4842.3|4833.3|4846.2|4837.2|4846.4|4837.4|4835.8|4826.8|0
1657051200000|2022-07-05 20:00:00|4846.3|4837.3|4842|4833|4846.5|4837.5|4838.1|4829.1|0
1657051500000|2022-07-05 20:05:00|4842.3|4833.3|4840.8|4831.8|4842.7|4833.7|4836.2|4827.2|0
1657051800000|2022-07-05 20:10:00|4840.5|4831.5|4838.7|4829.7|4841.2|4832.2|4837.2|4828.2|0
1657052100000|2022-07-05 20:15:00|4839|4830|4840.2|4831.2|4841|4832|4837.2|4828.2|0
1657052400000|2022-07-05 20:20:00|4840.9|4831.9|4842.3|4833.3|4842.5|4833.5|4840.2|4831.2|0
1657052700000|2022-07-05 20:25:00|4842.6|4833.6|4843.4|4834.4|4843.4|4834.4|4841.5|4832.5|0
1657053000000|2022-07-05 20:30:00|4843.1|4834.1|4843.6|4834.6|4844.6|4835.6|4842.7|4833.7|0
1657053300000|2022-07-05 20:35:00|4843.8|4834.8|4843|4834|4844.2|4835.2|4843|4834|0
1657053600000|2022-07-05 20:40:00|4843.2|4834.2|4844|4835|4844.8|4835.8|4843|4834|0
1657053900000|2022-07-05 20:45:00|4844.4|4835.4|4845.6|4836.6|4846|4837|4844|4835|0
1657054200000|2022-07-05 20:50:00|4845.4|4836.4|4845.2|4836.2|4846|4837|4844.8|4835.8|0
1657054500000|2022-07-05 20:55:00|4845|4836|4846.2|4837.2|4847|4838|4844.8|4835.8|0
1657054800000|2022-07-05 21:00:00|4846.3|4837.3|4846.6|4837.6|4846.6|4837.6|4846.1|4837.1|0
1657055100000|2022-07-05 21:05:00|4846.7|4837.7|4846.3|4837.3|4846.8|4837.8|4846.3|4837.3|0
1657055400000|2022-07-05 21:10:00|4846.2|4837.2|4846.1|4837.1|4846.5|4837.5|4846|4837|0
1657055700000|2022-07-05 21:15:00|4846.2|4837.2|4846.4|4837.4|4846.4|4837.4|4845.9|4836.9|0
1657056000000|2022-07-05 21:20:00|4846.3|4837.3|4846.5|4837.5|4846.5|4837.5|4846.1|4837.1|0
1657056300000|2022-07-05 21:25:00|4846.7|4837.7|4846.3|4837.3|4846.7|4837.7|4846.3|4837.3|0
1657056600000|2022-07-05 21:30:00|4846.2|4837.2|4846|4837|4846.2|4837.2|4846|4837|0
1657056900000|2022-07-05 21:35:00|4846.3|4837.3|4847.1|4838.1|4847.2|4838.2|4846.3|4837.3|0
1657057200000|2022-07-05 21:40:00|4847.2|4838.2|4846|4837|4847.2|4838.2|4846|4837|0
1657057500000|2022-07-05 21:45:00|4846.1|4837.1|4847.3|4838.3|4847.9|4838.9|4846|4837|0
1657057800000|2022-07-05 21:50:00|4847.1|4838.1|4848|4839|4848|4839|4847.1|4838.1|0
1657058100000|2022-07-05 21:55:00|4847.9|4838.9|4848.7|4839.7|4848.7|4839.7|4847.9|4838.9|0
1657058400000|2022-07-05 22:00:00|4852.6|4843.6|4854.6|4845.6|4855.7|4846.7|4849.4|4840.4|0
1657058700000|2022-07-05 22:05:00|4855.6|4846.6|4851.9|4842.9|4856.5|4847.5|4851.5|4842.5|0
1657059000000|2022-07-05 22:10:00|4852|4843|4856.6|4847.6|4857|4848|4850.7|4841.7|0
1657059300000|2022-07-05 22:15:00|4856.8|4847.8|4859.7|4850.7|4861.2|4852.2|4856.6|4847.6|0
1657059600000|2022-07-05 22:20:00|4860.1|4851.1|4854.5|4845.5|4860.3|4851.3|4854.1|4845.1|0
1657059900000|2022-07-05 22:25:00|4854.2|4845.2|4852.2|4843.2|4856.1|4847.1|4851.8|4842.8|0
1657060200000|2022-07-05 22:30:00|4852.4|4843.4|4853|4844|4855.5|4846.5|4852.2|4843.2|0
1657060500000|2022-07-05 22:35:00|4852.7|4843.7|4853.5|4844.5|4854.6|4845.6|4851.9|4842.9|0
1657060800000|2022-07-05 22:40:00|4853.4|4844.4|4850.4|4841.4|4853.6|4844.6|4848.5|4839.5|0
1657061100000|2022-07-05 22:45:00|4849.5|4840.5|4850.4|4841.4|4851.1|4842.1|4848.3|4839.3|0
1657061400000|2022-07-05 22:50:00|4850.5|4841.5|4848.1|4839.1|4851.5|4842.5|4848.1|4839.1|0
1657061700000|2022-07-05 22:55:00|4848.4|4839.4|4850|4841|4850.4|4841.4|4847.7|4838.7|0
1657062000000|2022-07-05 23:00:00|4850.3|4841.3|4852.3|4843.3|4852.5|4843.5|4849.2|4840.2|0
1657062300000|2022-07-05 23:05:00|4852.5|4843.5|4851.5|4842.5|4853.4|4844.4|4851.3|4842.3|0
1657062600000|2022-07-05 23:10:00|4851.4|4842.4|4850.1|4841.1|4851.7|4842.7|4849.6|4840.6|0
1657062900000|2022-07-05 23:15:00|4849.7|4840.7|4848.5|4839.5|4850.1|4841.1|4848.5|4839.5|0
1657063200000|2022-07-05 23:20:00|4848.7|4839.7|4848.7|4839.7|4849.7|4840.7|4848|4839|0
1657063500000|2022-07-05 23:25:00|4848.6|4839.6|4844.5|4835.5|4848.9|4839.9|4844.5|4835.5|0
1657063800000|2022-07-05 23:30:00|4844.2|4835.2|4839.3|4830.3|4844.5|4835.5|4839.3|4830.3|0
1657064100000|2022-07-05 23:35:00|4839.5|4830.5|4840.5|4831.5|4840.9|4831.9|4838.2|4829.2|0
1657064400000|2022-07-05 23:40:00|4840.1|4831.1|4839.2|4830.2|4842.9|4833.9|4838.8|4829.8|0
1657064700000|2022-07-05 23:45:00|4839.6|4830.6|4839.1|4830.1|4841|4832|4838|4829|0
1657065000000|2022-07-05 23:50:00|4839.3|4830.3|4835.2|4826.2|4839.5|4830.5|4835|4826|0
1657065300000|2022-07-05 23:55:00|4835.3|4826.3|4837.1|4828.1|4837.1|4828.1|4834|4825|0
1657065600000|2022-07-06 00:00:00|4837.4|4828.4|4843|4834|4847.3|4838.3|4837.4|4828.4|0
1657065900000|2022-07-06 00:05:00|4843.2|4834.2|4846|4837|4847.5|4838.5|4842.9|4833.9|0
1657066200000|2022-07-06 00:10:00|4846.7|4837.7|4846.4|4837.4|4847.9|4838.9|4843.3|4834.3|0
1657066500000|2022-07-06 00:15:00|4846.2|4837.2|4851.3|4842.3|4852.8|4843.8|4846|4837|0
1657066800000|2022-07-06 00:20:00|4851.4|4842.4|4845|4836|4851.8|4842.8|4844.3|4835.3|0
1657067100000|2022-07-06 00:25:00|4845.1|4836.1|4847.3|4838.3|4849|4840|4843.7|4834.7|0
1657067400000|2022-07-06 00:30:00|4847.5|4838.5|4849|4840|4850.1|4841.1|4846.4|4837.4|0
1657067700000|2022-07-06 00:35:00|4849.2|4840.2|4857.6|4848.6|4858.5|4849.5|4847.3|4838.3|0
1657068000000|2022-07-06 00:40:00|4857.5|4848.5|4876.2|4867.2|4876.2|4867.2|4856.4|4847.4|0
1657068300000|2022-07-06 00:45:00|4876.1|4867.1|4868.6|4859.6|4878.2|4869.2|4862.6|4853.6|0
1657068600000|2022-07-06 00:50:00|4868.3|4859.3|4862.3|4853.3|4870.9|4861.9|4861.8|4852.8|0
1657068900000|2022-07-06 00:55:00|4862.8|4853.8|4864.6|4855.6|4866.9|4857.9|4862|4853|0
1657069200000|2022-07-06 01:00:00|4864.8|4855.8|4864.9|4855.9|4867.4|4858.4|4863.7|4854.7|0
1657069500000|2022-07-06 01:05:00|4865.3|4856.3|4870.5|4861.5|4872.2|4863.2|4865.3|4856.3|0
1657069800000|2022-07-06 01:10:00|4870.8|4861.8|4870|4861|4873.9|4864.9|4869|4860|0
1657070100000|2022-07-06 01:15:00|4870.2|4861.2|4864.9|4860.9|4889.4|4885.4|4851.9|4847.9|606
1657070400000|2022-07-06 01:20:00|4865.4|4861.4|4865.9|4861.9|4876.4|4872.4|4860.4|4856.4|306
1657070700000|2022-07-06 01:25:00|4866.4|4862.4|4870.9|4866.9|4871.9|4867.9|4861.9|4857.9|652
1657071000000|2022-07-06 01:30:00|4872.4|4868.4|4896.4|4892.4|4901.9|4897.9|4867.4|4863.4|2362
1657071300000|2022-07-06 01:35:00|4896.9|4892.9|4881.4|4877.4|4906.9|4902.9|4877.9|4873.9|1843
1657071600000|2022-07-06 01:40:00|4880.9|4876.9|4866.9|4862.9|4886.4|4882.4|4860.9|4856.9|1607
1657071900000|2022-07-06 01:45:00|4866.4|4862.4|4853.4|4849.4|4875.4|4871.4|4848.9|4844.9|1157
1657072200000|2022-07-06 01:50:00|4852.9|4848.9|4879.9|4875.9|4888.9|4884.9|4852.9|4848.9|1361
1657072500000|2022-07-06 01:55:00|4880.4|4876.4|4868.9|4864.9|4891.9|4887.9|4866.9|4862.9|780
1657072800000|2022-07-06 02:00:00|4869.4|4865.4|4878.9|4874.9|4893.9|4889.9|4868.9|4864.9|725
1657073100000|2022-07-06 02:05:00|4879.4|4875.4|4870.4|4866.4|4885.9|4881.9|4859.9|4855.9|738
1657073400000|2022-07-06 02:10:00|4869.9|4865.9|4860.9|4856.9|4875.4|4871.4|4856.9|4852.9|591
1657073700000|2022-07-06 02:15:00|4861.4|4857.4|4857.4|4853.4|4869.9|4865.9|4853.9|4849.9|511
1657074000000|2022-07-06 02:20:00|4856.9|4852.9|4838.4|4834.4|4863.9|4859.9|4835.9|4831.9|683
1657074300000|2022-07-06 02:25:00|4838.9|4834.9|4833.4|4829.4|4840.9|4836.9|4828.9|4824.9|505
1657074600000|2022-07-06 02:30:00|4833.9|4829.9|4823.4|4819.4|4845.4|4841.4|4821.9|4817.9|702
1657074900000|2022-07-06 02:35:00|4823.9|4819.9|4817.9|4813.9|4835.4|4831.4|4816.9|4812.9|740
1657075200000|2022-07-06 02:40:00|4818.4|4814.4|4808.4|4804.4|4818.4|4814.4|4802.9|4798.9|951
1657075500000|2022-07-06 02:45:00|4807.9|4803.9|4796.9|4792.9|4821.9|4817.9|4793.9|4789.9|1209
1657075800000|2022-07-06 02:50:00|4797.4|4793.4|4782.4|4778.4|4798.9|4794.9|4779.9|4775.9|958
1657076100000|2022-07-06 02:55:00|4781.9|4777.9|4789.9|4785.9|4792.9|4788.9|4775.9|4771.9|745
1657076400000|2022-07-06 03:00:00|4789.4|4785.4|4794.9|4790.9|4795.4|4791.4|4776.9|4772.9|1054
1657076700000|2022-07-06 03:05:00|4794.4|4790.4|4787.4|4783.4|4803.9|4799.9|4781.9|4777.9|930
1657077000000|2022-07-06 03:10:00|4787.9|4783.9|4796.9|4792.9|4798.9|4794.9|4782.9|4778.9|562
1657077300000|2022-07-06 03:15:00|4796.4|4792.4|4796.9|4792.9|4803.9|4799.9|4788.9|4784.9|597
1657077600000|2022-07-06 03:20:00|4796.4|4792.4|4793.4|4789.4|4799.4|4795.4|4782.9|4778.9|448
1657077900000|2022-07-06 03:25:00|4793.9|4789.9|4794.3|4790.3|4795.8|4791.8|4781.8|4777.8|426
1657078200000|2022-07-06 03:30:00|4793.8|4789.8|4800.3|4796.3|4801.3|4797.3|4789.3|4785.3|467
1657078500000|2022-07-06 03:35:00|4799.8|4795.8|4794.8|4790.8|4800.3|4796.3|4792.8|4788.8|305
1657078800000|2022-07-06 03:40:00|4794.3|4790.3|4799.3|4795.3|4800.3|4796.3|4791.3|4787.3|152
1657079100000|2022-07-06 03:45:00|4799.8|4795.8|4806.3|4802.3|4809.3|4805.3|4799.3|4795.3|382
1657079400000|2022-07-06 03:50:00|4806.8|4802.8|4807.3|4803.3|4812.3|4808.3|4804.3|4800.3|292
1657079700000|2022-07-06 03:55:00|4808.3|4804.3|4810.3|4806.3|4811.3|4807.3|4806.3|4802.3|193
1657080000000|2022-07-06 04:00:00|4814.8|4805.8|4810.7|4801.7|4814.8|4805.8|4807.2|4798.2|0
1657080300000|2022-07-06 04:05:00|4810.8|4801.8|4811.6|4802.6|4811.7|4802.7|4809.7|4800.7|0
1657080600000|2022-07-06 04:10:00|4812.1|4803.1|4809.8|4800.8|4812.6|4803.6|4808.4|4799.4|0
1657080900000|2022-07-06 04:15:00|4809.7|4800.7|4809.5|4800.5|4810.2|4801.2|4807.9|4798.9|0
1657081200000|2022-07-06 04:20:00|4809.8|4800.8|4812.3|4803.3|4813.8|4804.8|4809.7|4800.7|0
1657081500000|2022-07-06 04:25:00|4812.5|4803.5|4808.5|4799.5|4812.7|4803.7|4808.5|4799.5|0
1657081800000|2022-07-06 04:30:00|4808.7|4799.7|4805.6|4796.6|4809|4800|4801.8|4792.8|0
1657082100000|2022-07-06 04:35:00|4805.5|4796.5|4807.1|4798.1|4807.4|4798.4|4804.9|4795.9|0
1657082400000|2022-07-06 04:40:00|4806.8|4797.8|4805.7|4796.7|4807.4|4798.4|4805.7|4796.7|0
1657082700000|2022-07-06 04:45:00|4805.8|4796.8|4804|4795|4806.4|4797.4|4802.8|4793.8|0
1657083000000|2022-07-06 04:50:00|4803.8|4794.8|4802.3|4793.3|4804|4795|4801.5|4792.5|0
1657083300000|2022-07-06 04:55:00|4802.2|4793.2|4804.2|4795.2|4804.7|4795.7|4801.7|4792.7|0
1657083600000|2022-07-06 05:00:00|4803.7|4794.7|4780.8|4776.8|4809.3|4805.3|4777.8|4773.8|915
1657083900000|2022-07-06 05:05:00|4781.3|4777.3|4785.3|4781.3|4790.3|4786.3|4773.3|4769.3|872
1657084200000|2022-07-06 05:10:00|4784.8|4780.8|4790.8|4786.8|4796.3|4792.3|4782.8|4778.8|680
1657084500000|2022-07-06 05:15:00|4790.3|4786.3|4786.3|4782.3|4796.8|4792.8|4783.8|4779.8|503
1657084800000|2022-07-06 05:20:00|4785.8|4781.8|4772.8|4768.8|4790.3|4786.3|4771.3|4767.3|929
1657085100000|2022-07-06 05:25:00|4772.3|4768.3|4770.3|4766.3|4772.8|4768.8|4762.8|4758.8|1086
1657085400000|2022-07-06 05:30:00|4771.3|4767.3|4759.8|4755.8|4771.3|4767.3|4756.3|4752.3|760
1657085700000|2022-07-06 05:35:00|4760.3|4756.3|4761.3|4757.3|4770.3|4766.3|4758.3|4754.3|666
1657086000000|2022-07-06 05:40:00|4761.8|4757.8|4781.8|4777.8|4784.3|4780.3|4760.3|4756.3|537
1657086300000|2022-07-06 05:45:00|4781.3|4777.3|4766.3|4762.3|4783.3|4779.3|4765.3|4761.3|770
1657086600000|2022-07-06 05:50:00|4766.8|4762.8|4748.3|4744.3|4767.3|4763.3|4744.3|4740.3|1120
1657086900000|2022-07-06 05:55:00|4747.8|4743.8|4741.3|4737.3|4748.3|4744.3|4736.3|4732.3|939
1657087200000|2022-07-06 06:00:00|4742.3|4738.3|4728.3|4724.3|4744.8|4740.8|4727.3|4723.3|990
1657087500000|2022-07-06 06:05:00|4727.8|4723.8|4723.3|4719.3|4734.3|4730.3|4717.3|4713.3|1430
1657087800000|2022-07-06 06:10:00|4724.3|4720.3|4727.3|4723.3|4735.3|4731.3|4717.3|4713.3|918
1657088100000|2022-07-06 06:15:00|4726.3|4722.3|4720.8|4716.8|4727.3|4723.3|4717.8|4713.8|857
1657088400000|2022-07-06 06:20:00|4721.3|4717.3|4708.3|4704.3|4721.3|4717.3|4707.3|4703.3|973
1657088700000|2022-07-06 06:25:00|4707.8|4703.8|4723.3|4719.3|4724.3|4720.3|4705.8|4701.8|694
1657089000000|2022-07-06 06:30:00|4723.8|4719.8|4717.3|4713.3|4730.3|4726.3|4716.3|4712.3|1097
1657089300000|2022-07-06 06:35:00|4718.3|4714.3|4729.3|4725.3|4733.8|4729.8|4717.3|4713.3|640
1657089600000|2022-07-06 06:40:00|4728.8|4724.8|4750.8|4746.8|4753.3|4749.3|4726.3|4722.3|919
1657089900000|2022-07-06 06:45:00|4751.3|4747.3|4743.8|4739.8|4752.8|4748.8|4738.8|4734.8|880
1657090200000|2022-07-06 06:50:00|4744.3|4740.3|4752.3|4748.3|4753.8|4749.8|4739.3|4735.3|539
1657090500000|2022-07-06 06:55:00|4752.8|4748.8|4754.3|4750.3|4757.3|4753.3|4749.3|4745.3|532
1657090800000|2022-07-06 07:00:00|4754.8|4750.8|4762.3|4758.3|4772.3|4768.3|4751.3|4747.3|799
1657091100000|2022-07-06 07:05:00|4763.3|4759.3|4760.3|4756.3|4770.3|4766.3|4758.3|4754.3|474
1657091400000|2022-07-06 07:10:00|4761.3|4757.3|4765.8|4761.8|4773.3|4769.3|4759.3|4755.3|478
1657091700000|2022-07-06 07:15:00|4765.3|4761.3|4775.3|4771.3|4775.3|4771.3|4765.3|4761.3|392
1657092000000|2022-07-06 07:20:00|4774.8|4770.8|4781.8|4777.8|4801.3|4797.3|4773.3|4769.3|812
1657092300000|2022-07-06 07:25:00|4781.3|4777.3|4790.8|4786.8|4795.8|4791.8|4781.3|4777.3|368
1657092600000|2022-07-06 07:30:00|4791.3|4787.3|4786.3|4782.3|4795.3|4791.3|4785.3|4781.3|366
1657092900000|2022-07-06 07:35:00|4786.8|4782.8|4791.3|4787.3|4795.3|4791.3|4782.8|4778.8|389
1657093200000|2022-07-06 07:40:00|4791.8|4787.8|4787.8|4783.8|4792.3|4788.3|4778.3|4774.3|604
1657093500000|2022-07-06 07:45:00|4787.3|4783.3|4789.3|4785.3|4793.3|4789.3|4784.3|4780.3|553
1657093800000|2022-07-06 07:50:00|4788.3|4784.3|4789.3|4785.3|4798.8|4794.8|4787.3|4783.3|1014
1657094100000|2022-07-06 07:55:00|4788.8|4784.8|4787.3|4783.3|4792.3|4788.3|4785.3|4781.3|598
1657094400000|2022-07-06 08:00:00|4786.8|4782.8|4787.3|4783.3|4802.3|4798.3|4782.3|4778.3|714
1657094700000|2022-07-06 08:05:00|4786.3|4782.3|4811.3|4807.3|4814.3|4810.3|4784.3|4780.3|1726
1657095000000|2022-07-06 08:10:00|4811.8|4807.8|4799.3|4795.3|4812.3|4808.3|4797.3|4793.3|863
1657095300000|2022-07-06 08:15:00|4801.3|4797.3|4790.3|4786.3|4803.8|4799.8|4789.3|4785.3|557
1657095600000|2022-07-06 08:20:00|4792.3|4788.3|4803.3|4799.3|4805.3|4801.3|4791.8|4787.8|531
1657095900000|2022-07-06 08:25:00|4803.8|4799.8|4784.3|4780.3|4804.3|4800.3|4781.3|4777.3|516
1657096200000|2022-07-06 08:30:00|4782|4773|4776.5|4767.5|4782.2|4773.2|4775.4|4766.4|0
1657096500000|2022-07-06 08:35:00|4776.6|4767.6|4778|4769|4781.5|4772.5|4775.3|4766.3|0
1657096800000|2022-07-06 08:40:00|4778.4|4769.4|4770.2|4761.2|4778.4|4769.4|4768.5|4759.5|0
1657097100000|2022-07-06 08:45:00|4769.9|4760.9|4767.1|4758.1|4772.8|4763.8|4766.8|4757.8|0
1657097400000|2022-07-06 08:50:00|4766.8|4757.8|4772.5|4763.5|4773.8|4764.8|4766.4|4757.4|0
1657097700000|2022-07-06 08:55:00|4772.9|4763.9|4767.1|4758.1|4774.4|4765.4|4766.6|4757.6|0
1657098000000|2022-07-06 09:00:00|4767.3|4758.3|4761.6|4752.6|4769.2|4760.2|4761.6|4752.6|0
1657098300000|2022-07-06 09:05:00|4761.7|4752.7|4766.6|4757.6|4766.9|4757.9|4760.1|4751.1|0
1657098600000|2022-07-06 09:10:00|4766.9|4757.9|4764.8|4755.8|4768.7|4759.7|4763.1|4754.1|0
1657098900000|2022-07-06 09:15:00|4784.8|4762.8|4790.8|4779.8|4793.8|4779.8|4778.8|4761.8|14
1657099200000|2022-07-06 09:20:00|4789.8|4780.8|4794.8|4786.8|4795.8|4787.8|4789.8|4779.8|7
1657099500000|2022-07-06 09:25:00|4795.8|4785.8|4790.8|4779.8|4795.8|4787.8|4788.8|4779.8|6
1657099800000|2022-07-06 09:30:00|4789.8|4777.8|4788.8|4777.8|4790.8|4777.8|4784.8|4777.8|5
1657100100000|2022-07-06 09:35:00|4786.8|4775.8|4785.8|4775.8|4786.8|4776.8|4779.8|4771.8|6
1657100400000|2022-07-06 09:40:00|4784.8|4774.8|4795.8|4786.8|4795.8|4788.8|4783.8|4774.8|6
1657100700000|2022-07-06 09:45:00|4794.8|4785.8|4791.8|4783.8|4795.8|4788.8|4788.8|4779.8|29
1657101000000|2022-07-06 09:50:00|4792.8|4784.8|4794.8|4786.8|4795.8|4788.8|4791.8|4782.8|13
1657101300000|2022-07-06 09:55:00|4795.8|4785.8|4794.8|4783.8|4795.8|4786.8|4791.8|4783.8|4
1657101600000|2022-07-06 10:00:00|4795.8|4784.8|4794.8|4782.8|4797.8|4787.8|4794.8|4781.8|3
1657101900000|2022-07-06 10:05:00|4795.8|4783.8|4794.8|4785.8|4799.8|4790.8|4793.8|4782.8|3
1657102200000|2022-07-06 10:10:00|4793.8|4784.8|4792.8|4781.8|4793.8|4785.8|4790.8|4781.8|1
1657102500000|2022-07-06 10:15:00|4791.8|4782.8|4789.8|4780.8|4792.8|4782.8|4788.8|4778.8|3
1657102800000|2022-07-06 10:20:00|4788.8|4779.8|4796.8|4786.8|4797.8|4787.8|4787.8|4778.8|2
1657103100000|2022-07-06 10:25:00|4797.8|4787.8|4795.8|4785.8|4797.8|4789.8|4793.8|4784.8|0
1657103400000|2022-07-06 10:30:00|4796.8|4786.8|4795.8|4785.8|4796.8|4787.8|4793.8|4783.8|0
1657103700000|2022-07-06 10:35:00|4794.8|4786.8|4793.8|4784.8|4796.8|4787.8|4792.8|4783.8|12
1657104000000|2022-07-06 10:40:00|4792.8|4783.8|4790.8|4778.8|4793.8|4784.8|4786.8|4777.8|6
1657104300000|2022-07-06 10:45:00|4789.8|4781.8|4790.8|4778.8|4791.8|4781.8|4787.8|4778.8|10
1657104600000|2022-07-06 10:50:00|4791.8|4779.8|4790.8|4781.8|4792.8|4781.8|4789.8|4779.8|1
1657104900000|2022-07-06 10:55:00|4789.8|4780.8|4792.8|4784.8|4792.8|4785.8|4788.8|4780.8|4
1657105200000|2022-07-06 11:00:00|4791.8|4783.8|4791.8|4781.8|4792.8|4784.8|4789.8|4780.8|3
1657105500000|2022-07-06 11:05:00|4790.8|4778.8|4789.8|4779.8|4792.8|4781.8|4788.8|4778.8|0
1657105800000|2022-07-06 11:10:00|4788.8|4780.8|4789.8|4778.8|4791.8|4782.8|4788.8|4778.8|2
1657106100000|2022-07-06 11:15:00|4790.8|4779.8|4793.8|4780.8|4793.8|4780.8|4789.8|4779.8|0
1657106400000|2022-07-06 11:20:00||4778.8||4783.8||4786.8||4778.8|3
1657106700000|2022-07-06 11:25:00|4796.8|4784.8|4792.8|4784.8|4796.8|4785.8|4792.8|4781.8|2
1657107000000|2022-07-06 11:30:00|4793.8|4785.8|4797.8|4785.8|4797.8|4786.8|4791.8|4783.8|6
1657107300000|2022-07-06 11:35:00|4796.8|4784.8|4797.8|4785.8|4797.8|4787.8|4796.8|4783.8|0
1657107600000|2022-07-06 11:40:00|4796.8|4783.8|4790.8|4778.8|4797.8|4784.8|4790.8|4778.8|0
1657107900000|2022-07-06 11:45:00|4789.8|4779.8|4787.8|4778.8|4789.8|4779.8|4786.8|4777.8|1
1657108200000|2022-07-06 11:50:00|4786.8|4777.8|4788.8|4778.8|4788.8|4779.8|4784.8|4775.8|4
1657108500000|2022-07-06 11:55:00|4787.8|4777.8|4789.8|4780.8|4789.8|4781.8|4787.8|4777.8|2
1657108800000|2022-07-06 12:00:00|4788.8|4778.8|4786.8|4771.8|4789.8|4779.8|4786.8|4770.8|5
1657109100000|2022-07-06 12:05:00|4781.8|4769.8|4784.8|4772.8|4785.8|4775.8|4777.8|4769.8|5
1657109400000|2022-07-06 12:10:00|4783.8|4771.8|4785.8|4773.8|4785.8|4774.8|4780.8|4771.8|1
1657109700000|2022-07-06 12:15:00|4784.8|4772.8|4789.8|4776.8|4789.8|4776.8|4784.8|4771.8|1
1657110000000|2022-07-06 12:20:00||4777.8||4778.8||4780.8||4776.8|0
1657110300000|2022-07-06 12:25:00|4788.8|4777.8|4788.8|4775.8|4789.8|4779.8|4788.8|4775.8|0
1657110600000|2022-07-06 12:30:00|4789.8|4776.8|4790.8|4778.8|4790.8|4778.8|4788.8|4775.8|0
1657110900000|2022-07-06 12:35:00|4791.8|4780.8|4793.8|4783.8|4793.8|4784.8|4791.8|4780.8|8
1657111200000|2022-07-06 12:40:00|4792.8|4784.8|4799.8|4791.8|4799.8|4792.8|4792.8|4782.8|14
1657111500000|2022-07-06 12:45:00|4798.8|4790.8|4801.8|4794.8|4801.8|4794.8|4797.8|4788.8|15
1657111800000|2022-07-06 12:50:00|4800.8|4793.8|4800.8|4790.8|4801.8|4794.8|4794.8|4786.8|27
1657112100000|2022-07-06 12:55:00|4797.8|4788.8|4793.8|4784.8|4797.8|4788.8|4793.8|4784.8|7
1657112400000|2022-07-06 13:00:00|4792.8|4785.8|4788.8|4781.8|4795.8|4787.8|4788.8|4780.8|30
1657112700000|2022-07-06 13:05:00|4790.8|4782.8|4794.8|4785.8|4794.8|4787.8|4786.8|4777.8|36
1657113000000|2022-07-06 13:10:00|4793.8|4786.8|4800.8|4789.8|4800.8|4791.8|4793.8|4785.8|28
1657113300000|2022-07-06 13:15:00|4799.8|4785.8|4798.8|4784.8|4799.8|4788.8|4798.8|4784.8|7
1657113600000|2022-07-06 13:20:00|4792.8|4780.8|4795.8|4785.8|4796.8|4788.8|4790.8|4777.8|19
1657113900000|2022-07-06 13:25:00|4794.8|4784.8|4790.8|4780.8|4795.8|4784.8|4788.8|4777.8|9
1657114200000|2022-07-06 13:30:00|4792.8|4781.8|4765.8|4751.8|4797.8|4787.8|4765.8|4751.8|144
1657114500000|2022-07-06 13:35:00|4763.8|4752.8|4741.8|4732.8|4763.8|4753.8|4739.8|4732.8|327
1657114800000|2022-07-06 13:40:00|4742.8|4733.8|4731.8|4721.8|4746.8|4737.8|4728.8|4720.8|200
1657115100000|2022-07-06 13:45:00|4730.8|4720.8|4700.8|4691.8|4734.8|4723.8|4700.8|4690.8|241
1657115400000|2022-07-06 13:50:00|4701.8|4692.8|4716.8|4707.8|4719.8|4709.8|4699.8|4690.8|154
1657115700000|2022-07-06 13:55:00|4715.8|4705.8|4718.8|4709.8|4725.8|4714.8|4704.8|4695.8|117
1657116000000|2022-07-06 14:00:00|4717.8|4707.8|4707.8|4697.8|4720.8|4710.8|4696.8|4689.8|170
1657116300000|2022-07-06 14:05:00|4708.8|4695.8|4725.8|4716.8|4726.8|4717.8|4703.8|4695.8|140
1657116600000|2022-07-06 14:10:00|4726.8|4715.8|4701.8|4692.8|4726.8|4718.8|4696.8|4689.8|121
1657116900000|2022-07-06 14:15:00|4705.8|4693.8|4695.8|4686.8|4708.8|4696.8|4694.8|4686.8|54
1657117200000|2022-07-06 14:20:00|4696.8|4685.8|4704.8|4694.8|4706.8|4696.8|4692.8|4684.8|131
1657117500000|2022-07-06 14:25:00|4701.8|4693.8|4711.8|4701.8|4714.8|4704.8|4697.8|4688.8|69
1657117800000|2022-07-06 14:30:00|4710.8|4700.8|4707.8|4693.8|4713.8|4703.8|4699.8|4690.8|239
1657118100000|2022-07-06 14:35:00|4708.8|4694.8|4704.8|4694.8|4712.8|4698.8|4694.8|4685.8|45
1657118400000|2022-07-06 14:40:00|4703.8|4695.8|4705.8|4696.8|4708.8|4701.8|4698.8|4689.8|186
1657118700000|2022-07-06 14:45:00|4704.8|4697.8|4697.8|4688.8|4707.8|4699.8|4695.8|4687.8|149
1657119000000|2022-07-06 14:50:00|4696.8|4687.8|4693.8|4685.8|4705.8|4695.8|4693.8|4683.8|125
1657119300000|2022-07-06 14:55:00|4694.8|4684.8|4702.8|4693.8|4708.8|4698.8|4690.8|4682.8|64
1657119600000|2022-07-06 15:00:00|4703.8|4694.8|4686.8|4678.8|4705.8|4697.8|4685.8|4677.8|93
1657119900000|2022-07-06 15:05:00|4687.8|4679.8|4693.8|4683.8|4695.8|4688.8|4686.8|4678.8|26
1657120200000|2022-07-06 15:10:00|4692.8|4684.8|4707.8|4698.8|4710.8|4701.8|4689.8|4680.8|46
1657120500000|2022-07-06 15:15:00|4709.8|4697.8|4716.8|4707.8|4718.8|4708.8|4705.8|4696.8|30
1657120800000|2022-07-06 15:20:00|4717.8|4706.8|4707.8|4695.8|4717.8|4708.8|4703.8|4694.8|8
1657121100000|2022-07-06 15:25:00|4704.8|4694.8|4701.8|4689.8|4707.8|4695.8|4697.8|4686.8|31
1657121400000|2022-07-06 15:30:00|4700.8|4687.8|4697.8|4686.8|4700.8|4688.8|4690.8|4683.8|90
1657121700000|2022-07-06 15:35:00|4696.8|4685.8|4700.8|4691.8|4702.8|4693.8|4696.8|4685.8|16
1657122000000|2022-07-06 15:40:00|4701.8|4692.8|4704.8|4695.8|4708.8|4699.8|4697.8|4690.8|50
1657122300000|2022-07-06 15:45:00|4703.8|4694.8|4709.8|4701.8|4715.8|4706.8|4701.8|4693.8|23
1657122600000|2022-07-06 15:50:00|4710.8|4702.8|4710.8|4702.8|4715.8|4707.8|4708.8|4699.8|19
1657122900000|2022-07-06 15:55:00|4711.8|4703.8|4715.8|4706.8|4716.8|4707.8|4708.8|4700.8|33
1657123200000|2022-07-06 16:00:00|4714.8|4705.8|4716.8|4707.8|4720.8|4712.8|4711.8|4703.8|69
1657123500000|2022-07-06 16:05:00|4717.8|4708.8|4715.8|4705.8|4720.8|4711.8|4711.8|4703.8|39
1657123800000|2022-07-06 16:10:00|4716.8|4704.8|4725.8|4717.8|4726.8|4718.8|4714.8|4704.8|56
1657124100000|2022-07-06 16:15:00|4726.8|4716.8|4723.8|4714.8|4726.8|4717.8|4721.8|4713.8|13
1657124400000|2022-07-06 16:20:00|4722.8|4715.8|4716.8|4704.8|4725.8|4716.8|4716.8|4704.8|18
1657124700000|2022-07-06 16:25:00|4717.8|4705.8|4720.8|4709.8|4720.8|4710.8|4714.8|4705.8|5
1657125000000|2022-07-06 16:30:00|4719.8|4708.8|4718.8|4708.8|4720.8|4709.8|4714.8|4705.8|4
1657125300000|2022-07-06 16:35:00|4719.8|4709.8|4721.8|4711.8|4723.8|4716.8|4717.8|4708.8|30
1657125600000|2022-07-06 16:40:00|4720.8|4712.8|4723.8|4714.8|4723.8|4714.8|4720.8|4710.8|29
1657125900000|2022-07-06 16:45:00|4722.8|4713.8|4727.8|4719.8|4729.8|4719.8|4722.8|4713.8|68
1657126200000|2022-07-06 16:50:00|4726.8|4717.8|4726.8|4717.8|4728.8|4719.8|4720.8|4711.8|44
1657126500000|2022-07-06 16:55:00|4728.8|4718.8|4728.8|4719.8|4729.8|4721.8|4723.8|4715.8|48
1657126800000|2022-07-06 17:00:00|4729.8|4720.8|4728.8|4720.8|4730.8|4723.8|4727.8|4719.8|50
1657127100000|2022-07-06 17:05:00|4730.8|4721.8|4731.8|4721.8|4734.8|4726.8|4730.8|4720.8|70
1657127400000|2022-07-06 17:10:00|4730.8|4720.8|4732.8|4721.8|4733.8|4722.8|4727.8|4719.8|27
1657127700000|2022-07-06 17:15:00|4733.8|4720.8|4730.8|4720.8|4734.8|4722.8|4728.8|4719.8|4
1657128000000|2022-07-06 17:20:00|4731.8|4721.8|4733.8|4721.8|4733.8|4723.8|4729.8|4718.8|30
1657128300000|2022-07-06 17:25:00|4732.8|4722.8|4732.8|4721.8|4734.8|4725.8|4728.8|4719.8|44
1657128600000|2022-07-06 17:30:00|4731.8|4722.8|4729.8|4720.8|4734.8|4723.8|4729.8|4719.8|4
1657128900000|2022-07-06 17:35:00|4730.8|4719.8|4731.8|4722.8|4733.8|4724.8|4728.8|4719.8|13
1657129200000|2022-07-06 17:40:00|4730.8|4723.8|4728.8|4718.8|4731.8|4723.8|4726.8|4718.8|15
1657129500000|2022-07-06 17:45:00|4727.8|4719.8|4726.8|4717.8|4731.8|4719.8|4726.8|4716.8|19
1657129800000|2022-07-06 17:50:00|4725.8|4716.8|4726.8|4718.8|4726.8|4718.8|4723.8|4716.8|22
1657130100000|2022-07-06 17:55:00|4725.8|4719.8|4727.8|4719.8|4730.8|4722.8|4724.8|4716.8|30
1657130400000|2022-07-06 18:00:00|4726.8|4716.8|4720.8|4710.8|4731.8|4723.8|4712.8|4702.8|52
1657130700000|2022-07-06 18:05:00|4721.8|4711.8|4731.8|4720.8|4743.8|4733.8|4721.8|4711.8|75
1657131000000|2022-07-06 18:10:00|4732.8|4722.8|4718.8|4711.8|4732.8|4722.8|4712.8|4704.8|235
1657131300000|2022-07-06 18:15:00|4717.8|4708.8|4714.8|4704.8|4718.8|4710.8|4710.8|4701.8|74
1657131600000|2022-07-06 18:20:00|4713.8|4705.8|4722.8|4713.8|4723.8|4715.8|4713.8|4704.8|25
1657131900000|2022-07-06 18:25:00|4720.8|4712.8|4739.8|4730.8|4739.8|4731.8|4714.8|4705.8|24
1657132200000|2022-07-06 18:30:00|4742.8|4731.8|4742.8|4734.8|4745.8|4737.8|4733.8|4725.8|50
1657132500000|2022-07-06 18:35:00|4744.8|4736.8|4744.8|4734.8|4746.8|4737.8|4736.8|4727.8|77
1657132800000|2022-07-06 18:40:00|4745.8|4736.8|4751.8|4741.8|4751.8|4744.8|4744.8|4736.8|61
1657133100000|2022-07-06 18:45:00|4750.8|4742.8|4753.8|4744.8|4754.8|4745.8|4749.8|4739.8|32
1657133400000|2022-07-06 18:50:00|4752.8|4743.8|4754.8|4745.8|4756.8|4748.8|4749.8|4741.8|34
1657133700000|2022-07-06 18:55:00|4755.8|4747.8|4755.3|4746.3|4757.8|4747.8|4752.8|4745.8|33
1657134000000|2022-07-06 19:00:00|4755.4|4746.4|4748.8|4739.8|4755.4|4746.4|4746|4737|0
1657134300000|2022-07-06 19:05:00|4749|4740|4752.7|4743.7|4752.7|4743.7|4747.2|4738.2|0
1657134600000|2022-07-06 19:10:00|4752.6|4743.6|4762.6|4753.6|4762.7|4753.7|4752.2|4743.2|0
1657134900000|2022-07-06 19:15:00|4762.7|4753.7|4762.6|4753.6|4764.5|4755.5|4758.3|4749.3|0
1657135200000|2022-07-06 19:20:00|4762|4753|4766.7|4757.7|4766.7|4757.7|4761.9|4752.9|0
1657135500000|2022-07-06 19:25:00|4766.6|4757.6|4764.3|4755.3|4766.7|4757.7|4762.3|4753.3|0
1657135800000|2022-07-06 19:30:00|4764.4|4755.4|4768.3|4759.3|4768.6|4759.6|4763|4754|0
1657136100000|2022-07-06 19:35:00|4768.4|4759.4|4767.1|4758.1|4772.9|4763.9|4766.5|4757.5|0
1657136400000|2022-07-06 19:40:00|4767|4758|4760.9|4751.9|4768.5|4759.5|4760.3|4751.3|0
1657136700000|2022-07-06 19:45:00|4760.8|4751.8|4755.3|4746.3|4761.1|4752.1|4754.5|4745.5|0
1657137000000|2022-07-06 19:50:00|4755.8|4746.8|4746.4|4737.4|4757.3|4748.3|4744.1|4735.1|0
1657137300000|2022-07-06 19:55:00|4746.3|4737.3|4749.3|4740.3|4751.9|4742.9|4745.1|4736.1|0
1657137600000|2022-07-06 20:00:00|4749|4740|4749.7|4740.7|4751.6|4742.6|4747.8|4738.8|0
1657137900000|2022-07-06 20:05:00|4749.4|4740.4|4753.6|4744.6|4755.4|4746.4|4749.3|4740.3|0
1657138200000|2022-07-06 20:10:00|4753.2|4744.2|4753.6|4744.6|4755.8|4746.8|4752.1|4743.1|0
1657138500000|2022-07-06 20:15:00|4753.9|4744.9|4754.3|4745.3|4754.3|4745.3|4752.4|4743.4|0
1657138800000|2022-07-06 20:20:00|4754.6|4745.6|4754.7|4745.7|4755.1|4746.1|4753.2|4744.2|0
1657139100000|2022-07-06 20:25:00|4754.8|4745.8|4754.3|4745.3|4755.4|4746.4|4754.3|4745.3|0
1657139400000|2022-07-06 20:30:00|4754|4745|4753|4744|4754.3|4745.3|4752.4|4743.4|0
1657139700000|2022-07-06 20:35:00|4753.2|4744.2|4752.8|4743.8|4755.4|4746.4|4752.8|4743.8|0
1657140000000|2022-07-06 20:40:00|4753.2|4744.2|4754.3|4745.3|4755.1|4746.1|4753.2|4744.2|0
1657140300000|2022-07-06 20:45:00|4754.1|4745.1|4753.2|4744.2|4754.7|4745.7|4752.4|4743.4|0
1657140600000|2022-07-06 20:50:00|4752.9|4743.9|4754.3|4745.3|4754.3|4745.3|4752.4|4743.4|0
1657140900000|2022-07-06 20:55:00|4755|4746|4755.9|4746.9|4756.4|4747.4|4754.7|4745.7|0
1657141200000|2022-07-06 21:00:00|4755.7|4746.7|4755.6|4746.6|4755.7|4746.7|4755.4|4746.4|0
1657141500000|2022-07-06 21:05:00|4755.7|4746.7|4755.6|4746.6|4755.9|4746.9|4755.5|4746.5|0
1657141800000|2022-07-06 21:10:00|4755.5|4746.5|4755.5|4746.5|4755.5|4746.5|4755.3|4746.3|0
1657142100000|2022-07-06 21:15:00|4755.6|4746.6|4756.1|4747.1|4756.8|4747.8|4755.5|4746.5|0
1657142400000|2022-07-06 21:20:00|4756.2|4747.2|4756|4747|4756.2|4747.2|4755.9|4746.9|0
1657142700000|2022-07-06 21:25:00|4755.9|4746.9|4755.8|4746.8|4755.9|4746.9|4755.6|4746.6|0
1657143000000|2022-07-06 21:30:00|4755.6|4746.6|4755.6|4746.6|4755.8|4746.8|4755.5|4746.5|0
1657143300000|2022-07-06 21:35:00|4755.5|4746.5|4755.9|4746.9|4755.9|4746.9|4755.5|4746.5|0
1657143600000|2022-07-06 21:40:00|4755.8|4746.8|4755.8|4746.8|4756|4747|4755.8|4746.8|0
1657143900000|2022-07-06 21:45:00|4755.9|4746.9|4756|4747|4756.5|4747.5|4755.9|4746.9|0
1657144200000|2022-07-06 21:50:00|4756.1|4747.1|4756.6|4747.6|4756.6|4747.6|4756|4747|0
1657144500000|2022-07-06 21:55:00|4756.5|4747.5|4755.4|4746.4|4757|4748|4755.3|4746.3|0
1657144800000|2022-07-06 22:00:00|4756.1|4747.1|4756.4|4747.4|4757.9|4748.9|4754.7|4745.7|0
1657145100000|2022-07-06 22:05:00|4756.7|4747.7|4756.9|4747.9|4757.9|4748.9|4756.7|4747.7|0
1657145400000|2022-07-06 22:10:00|4757.1|4748.1|4752.6|4743.6|4757.1|4748.1|4752.6|4743.6|0
1657145700000|2022-07-06 22:15:00|4752.8|4743.8|4753.8|4744.8|4754.1|4745.1|4752.3|4743.3|0
1657146000000|2022-07-06 22:20:00|4753.9|4744.9|4756.7|4747.7|4757.1|4748.1|4753.8|4744.8|0
1657146300000|2022-07-06 22:25:00|4756.4|4747.4|4754.5|4745.5|4756.4|4747.4|4754.1|4745.1|0
1657146600000|2022-07-06 22:30:00|4754.8|4745.8|4753.8|4744.8|4755.2|4746.2|4753.2|4744.2|0
1657146900000|2022-07-06 22:35:00|4753.6|4744.6|4751.7|4742.7|4753.6|4744.6|4750.2|4741.2|0
1657147200000|2022-07-06 22:40:00|4751.5|4742.5|4751.3|4742.3|4752.8|4743.8|4750.9|4741.9|0
1657147500000|2022-07-06 22:45:00|4751.7|4742.7|4751.9|4742.9|4752.8|4743.8|4751.7|4742.7|0
1657147800000|2022-07-06 22:50:00|4751.6|4742.6|4751.2|4742.2|4751.9|4742.9|4750.1|4741.1|0
1657148100000|2022-07-06 22:55:00|4751|4742|4750.7|4741.7|4751.2|4742.2|4749.7|4740.7|0
1657148400000|2022-07-06 23:00:00|4751.3|4742.3|4752.2|4743.2|4753.4|4744.4|4751|4742|0
1657148700000|2022-07-06 23:05:00|4752.6|4743.6|4752.2|4743.2|4753.7|4744.7|4751.5|4742.5|0
1657149000000|2022-07-06 23:10:00|4752.6|4743.6|4750.3|4741.3|4752.6|4743.6|4749.9|4740.9|0
1657149300000|2022-07-06 23:15:00|4750.6|4741.6|4749.5|4740.5|4750.7|4741.7|4748.8|4739.8|0
1657149600000|2022-07-06 23:20:00|4749.7|4740.7|4749.2|4740.2|4749.9|4740.9|4748.4|4739.4|0
1657149900000|2022-07-06 23:25:00|4749.5|4740.5|4749.9|4740.9|4750.3|4741.3|4749.2|4740.2|0
1657150200000|2022-07-06 23:30:00|4749.7|4740.7|4752|4743|4752|4743|4749.7|4740.7|0
1657150500000|2022-07-06 23:35:00|4751.7|4742.7|4750.5|4741.5|4752|4743|4749.4|4740.4|0
1657150800000|2022-07-06 23:40:00|4750.3|4741.3|4751.3|4742.3|4752.1|4743.1|4749.5|4740.5|0
1657151100000|2022-07-06 23:45:00|4750.9|4741.9|4755.1|4746.1|4756.6|4747.6|4750.5|4741.5|0
1657151400000|2022-07-06 23:50:00|4755|4746|4754|4745|4755.5|4746.5|4753.3|4744.3|0
1657151700000|2022-07-06 23:55:00|4754.2|4745.2|4752.5|4743.5|4754.4|4745.4|4752.5|4743.5|0
1657152000000|2022-07-07 00:00:00|4752.7|4743.7|4743|4734|4752.7|4743.7|4742.6|4733.6|0
1657152300000|2022-07-07 00:05:00|4742.7|4733.7|4739.6|4730.6|4743.4|4734.4|4738.1|4729.1|0
1657152600000|2022-07-07 00:10:00|4739.8|4730.8|4740.1|4731.1|4741.6|4732.6|4737.9|4728.9|0
1657152900000|2022-07-07 00:15:00|4740.5|4731.5|4738.4|4729.4|4740.9|4731.9|4734|4725|0
1657153200000|2022-07-07 00:20:00|4738.7|4729.7|4741.1|4732.1|4741.8|4732.8|4738.7|4729.7|0
1657153500000|2022-07-07 00:25:00|4741.3|4732.3|4740.3|4731.3|4741.9|4732.9|4738.8|4729.8|0
1657153800000|2022-07-07 00:30:00|4740.6|4731.6|4738.2|4729.2|4744|4735|4737.5|4728.5|0
1657154100000|2022-07-07 00:35:00|4737.9|4728.9|4744.3|4735.3|4744.3|4735.3|4737.9|4728.9|0
1657154400000|2022-07-07 00:40:00|4744.5|4735.5|4746.4|4737.4|4748.9|4739.9|4744.4|4735.4|0
1657154700000|2022-07-07 00:45:00|4746.2|4737.2|4743.5|4734.5|4747.4|4738.4|4743.5|4734.5|0
1657155000000|2022-07-07 00:50:00|4743.2|4734.2|4741.9|4732.9|4744.5|4735.5|4740.8|4731.8|0
1657155300000|2022-07-07 00:55:00|4742|4733|4741.7|4732.7|4743.2|4734.2|4740.7|4731.7|0
1657155600000|2022-07-07 01:00:00|4741.3|4732.3|4732.7|4723.7|4742|4733|4728.2|4719.2|0
1657155900000|2022-07-07 01:05:00|4733|4724|4733.7|4724.7|4734.9|4725.9|4732.1|4723.1|0
1657156200000|2022-07-07 01:10:00|4733.8|4724.8|4729.3|4720.3|4734.3|4725.3|4727.7|4718.7|0
1657156500000|2022-07-07 01:15:00|4731.4|4722.4|4711.3|4707.3|4731.5|4722.5|4697.8|4693.8|475
1657156800000|2022-07-07 01:20:00|4710.8|4706.8|4716.3|4712.3|4722.8|4718.8|4704.3|4700.3|483
1657157100000|2022-07-07 01:25:00|4717.3|4713.3|4721.8|4717.8|4726.8|4722.8|4716.8|4712.8|332
1657157400000|2022-07-07 01:30:00|4722.8|4718.8|4708.8|4704.8|4730.3|4726.3|4706.8|4702.8|1814
1657157700000|2022-07-07 01:35:00|4709.3|4705.3|4673.3|4669.3|4713.3|4709.3|4671.3|4667.3|2165
1657158000000|2022-07-07 01:40:00|4671.8|4667.8|4664.3|4660.3|4682.8|4678.8|4660.3|4656.3|1854
1657158300000|2022-07-07 01:45:00|4664.8|4660.8|4670.3|4666.3|4672.3|4668.3|4642.8|4638.8|1903
1657158600000|2022-07-07 01:50:00|4670.8|4666.8|4678.8|4674.8|4692.8|4688.8|4666.3|4662.3|1730
1657158900000|2022-07-07 01:55:00|4679.3|4675.3|4688.3|4684.3|4688.3|4684.3|4668.3|4664.3|1354
1657159200000|2022-07-07 02:00:00|4687.8|4683.8|4711.3|4707.3|4727.8|4723.8|4687.8|4683.8|2053
1657159500000|2022-07-07 02:05:00|4710.8|4706.8|4713.8|4709.8|4722.8|4718.8|4705.8|4701.8|1396
1657159800000|2022-07-07 02:10:00|4714.3|4710.3|4713.3|4709.3|4719.8|4715.8|4696.3|4692.3|1182
1657160100000|2022-07-07 02:15:00|4714.3|4710.3|4725.3|4721.3|4729.3|4725.3|4703.3|4699.3|831
1657160400000|2022-07-07 02:20:00|4724.8|4720.8|4721.3|4717.3|4732.3|4728.3|4712.8|4708.8|752
1657160700000|2022-07-07 02:25:00|4721.8|4717.8|4707.3|4703.3|4721.8|4717.8|4704.8|4700.8|703
1657161000000|2022-07-07 02:30:00|4707.8|4703.8|4723.3|4719.3|4723.3|4719.3|4698.8|4694.8|776
1657161300000|2022-07-07 02:35:00|4722.8|4718.8|4735.8|4731.8|4738.8|4734.8|4718.3|4714.3|695
1657161600000|2022-07-07 02:40:00|4735.3|4731.3|4747.3|4743.3|4753.3|4749.3|4731.3|4727.3|883
1657161900000|2022-07-07 02:45:00|4746.8|4742.8|4756.3|4752.3|4757.3|4753.3|4744.3|4740.3|775
1657162200000|2022-07-07 02:50:00|4755.8|4751.8|4739.3|4735.3|4757.8|4753.8|4738.3|4734.3|695
1657162500000|2022-07-07 02:55:00|4738.3|4734.3|4743.3|4739.3|4744.3|4740.3|4731.3|4727.3|608
1657162800000|2022-07-07 03:00:00|4742.8|4738.8|4727.8|4723.8|4742.8|4738.8|4727.3|4723.3|372
1657163100000|2022-07-07 03:05:00|4728.3|4724.3|4729.3|4725.3|4729.3|4725.3|4719.3|4715.3|495
1657163400000|2022-07-07 03:10:00|4728.3|4724.3|4734.3|4730.3|4737.8|4733.8|4728.3|4724.3|422
1657163700000|2022-07-07 03:15:00|4734.8|4730.8|4751.3|4747.3|4755.3|4751.3|4732.8|4728.8|511
1657164000000|2022-07-07 03:20:00|4752.3|4748.3|4753.3|4749.3|4757.8|4753.8|4747.3|4743.3|1331
1657164300000|2022-07-07 03:25:00|4753.8|4749.8|4745.8|4741.8|4754.3|4750.3|4743.3|4739.3|386
1657164600000|2022-07-07 03:30:00|4745.3|4741.3|4745.3|4741.3|4747.3|4743.3|4740.3|4736.3|436
1657164900000|2022-07-07 03:35:00|4746.3|4742.3|4743.3|4739.3|4748.3|4744.3|4741.8|4737.8|151
1657165200000|2022-07-07 03:40:00|4743.8|4739.8|4743.3|4739.3|4746.3|4742.3|4739.8|4735.8|237
1657165500000|2022-07-07 03:45:00|4744.3|4740.3|4746.3|4742.3|4750.3|4746.3|4740.3|4736.3|254
1657165800000|2022-07-07 03:50:00|4745.3|4741.3|4753.3|4749.3|4754.8|4750.8|4745.3|4741.3|247
1657166100000|2022-07-07 03:55:00|4753.8|4749.8|4751.8|4747.8|4757.3|4753.3|4748.8|4744.8|216
1657166400000|2022-07-07 04:00:00|4752.1|4743.1|4756|4747|4756.7|4747.7|4752.1|4743.1|0
1657166700000|2022-07-07 04:05:00|4756.2|4747.2|4754.2|4745.2|4757.4|4748.4|4754.2|4745.2|0
1657167000000|2022-07-07 04:10:00|4754.5|4745.5|4753.6|4744.6|4756|4747|4753.3|4744.3|0
1657167300000|2022-07-07 04:15:00|4754|4745|4753.4|4744.4|4756.5|4747.5|4753|4744|0
1657167600000|2022-07-07 04:20:00|4753|4744|4754.4|4745.4|4754.6|4745.6|4751.2|4742.2|0
1657167900000|2022-07-07 04:25:00|4754.6|4745.6|4754.6|4745.6|4755.1|4746.1|4753.4|4744.4|0
1657168200000|2022-07-07 04:30:00|4754.9|4745.9|4757.8|4748.8|4757.8|4748.8|4754.2|4745.2|0
1657168500000|2022-07-07 04:35:00|4758.1|4749.1|4758.1|4749.1|4758.5|4749.5|4756.6|4747.6|0
1657168800000|2022-07-07 04:40:00|4758|4749|4758.7|4749.7|4758.7|4749.7|4757|4748|0
1657169100000|2022-07-07 04:45:00|4758.5|4749.5|4759.5|4750.5|4760.8|4751.8|4758.2|4749.2|0
1657169400000|2022-07-07 04:50:00|4759.7|4750.7|4759.9|4750.9|4760.2|4751.2|4758.7|4749.7|0
1657169700000|2022-07-07 04:55:00|4759.7|4750.7|4759.8|4750.8|4760.5|4751.5|4759.5|4750.5|0
1657170000000|2022-07-07 05:00:00|4760.4|4751.4|4772.8|4768.8|4777.3|4773.3|4755.8|4751.4|969
1657170300000|2022-07-07 05:05:00|4773.3|4769.3|4774.3|4770.3|4785.3|4781.3|4768.3|4764.3|630
1657170600000|2022-07-07 05:10:00|4773.8|4769.8|4784.3|4780.3|4784.8|4780.8|4770.3|4766.3|473
1657170900000|2022-07-07 05:15:00|4784.8|4780.8|4784.8|4780.8|4799.3|4795.3|4780.3|4776.3|871
1657171200000|2022-07-07 05:20:00|4785.3|4781.3|4776.8|4772.8|4786.3|4782.3|4772.8|4768.8|528
1657171500000|2022-07-07 05:25:00|4777.3|4773.3|4787.3|4783.3|4787.3|4783.3|4776.3|4772.3|457
1657171800000|2022-07-07 05:30:00|4788.3|4784.3|4780.3|4776.3|4794.3|4790.3|4780.3|4776.3|766
1657172100000|2022-07-07 05:35:00|4779.3|4775.3|4768.3|4764.3|4784.3|4780.3|4764.8|4760.8|528
1657172400000|2022-07-07 05:40:00|4767.8|4763.8|4756.8|4752.8|4768.3|4764.3|4756.3|4752.3|470
1657172700000|2022-07-07 05:45:00|4756.3|4752.3|4768.8|4764.8|4776.3|4772.3|4756.3|4752.3|486
1657173000000|2022-07-07 05:50:00|4768.3|4764.3|4778.8|4774.8|4779.3|4775.3|4767.3|4763.3|346
1657173300000|2022-07-07 05:55:00|4779.3|4775.3|4778.3|4774.3|4789.8|4785.8|4775.8|4771.8|581
1657173600000|2022-07-07 06:00:00|4777.8|4773.8|4766.3|4762.3|4781.8|4777.8|4766.3|4762.3|594
1657173900000|2022-07-07 06:05:00|4767.3|4763.3|4770.3|4766.3|4770.3|4766.3|4757.3|4753.3|890
1657174200000|2022-07-07 06:10:00|4769.3|4765.3|4754.3|4750.3|4771.3|4767.3|4749.8|4745.8|843
1657174500000|2022-07-07 06:15:00|4753.8|4749.8|4756.3|4752.3|4760.3|4756.3|4749.3|4745.3|837
1657174800000|2022-07-07 06:20:00|4755.8|4751.8|4749.3|4745.3|4758.3|4754.3|4745.3|4741.3|766
1657175100000|2022-07-07 06:25:00|4748.8|4744.8|4758.8|4754.8|4759.3|4755.3|4747.3|4743.3|393
1657175400000|2022-07-07 06:30:00|4759.3|4755.3|4754.3|4750.3|4762.8|4758.8|4751.3|4747.3|423
1657175700000|2022-07-07 06:35:00|4754.8|4750.8|4750.3|4746.3|4755.3|4751.3|4749.3|4745.3|295
1657176000000|2022-07-07 06:40:00|4751.3|4747.3|4753.8|4749.8|4755.8|4751.8|4749.3|4745.3|314
1657176300000|2022-07-07 06:45:00|4754.3|4750.3|4759.3|4755.3|4761.3|4757.3|4749.3|4745.3|293
1657176600000|2022-07-07 06:50:00|4758.8|4754.8|4769.8|4765.8|4774.3|4770.3|4757.3|4753.3|765
1657176900000|2022-07-07 06:55:00|4770.3|4766.3|4761.3|4757.3|4770.3|4766.3|4760.3|4756.3|318
1657177200000|2022-07-07 07:00:00|4761.8|4757.8|4764.8|4760.8|4774.3|4770.3|4761.3|4757.3|394
1657177500000|2022-07-07 07:05:00|4765.3|4761.3|4763.8|4759.8|4773.3|4769.3|4762.8|4758.8|261
1657177800000|2022-07-07 07:10:00|4764.3|4760.3|4759.3|4755.3|4766.3|4762.3|4757.3|4753.3|243
1657178100000|2022-07-07 07:15:00|4758.8|4754.8|4762.8|4758.8|4765.8|4761.8|4753.8|4749.8|235
1657178400000|2022-07-07 07:20:00|4762.3|4758.3|4774.3|4770.3|4775.3|4771.3|4761.3|4757.3|201
1657178700000|2022-07-07 07:25:00|4773.3|4769.3|4765.3|4761.3|4774.3|4770.3|4764.3|4760.3|207
1657179000000|2022-07-07 07:30:00|4765.8|4761.8|4770.8|4766.8|4776.3|4772.3|4765.8|4761.8|293
1657179300000|2022-07-07 07:35:00|4770.3|4766.3|4761.8|4757.8|4772.3|4768.3|4760.3|4756.3|339
1657179600000|2022-07-07 07:40:00|4761.3|4757.3|4765.3|4761.3|4765.3|4761.3|4759.8|4755.8|351
1657179900000|2022-07-07 07:45:00|4764.8|4760.8|4771.3|4767.3|4771.3|4767.3|4762.3|4758.3|337
1657180200000|2022-07-07 07:50:00|4770.8|4766.8|4773.3|4769.3|4778.3|4774.3|4768.3|4764.3|417
1657180500000|2022-07-07 07:55:00|4772.3|4768.3|4768.3|4764.3|4773.3|4769.3|4764.3|4760.3|579
1657180800000|2022-07-07 08:00:00|4768.8|4764.8|4771.3|4767.3|4776.3|4772.3|4765.3|4761.3|491
1657181100000|2022-07-07 08:05:00|4771.8|4767.8|4782.8|4778.8|4785.3|4781.3|4767.3|4763.3|861
1657181400000|2022-07-07 08:10:00|4782.3|4778.3|4782.8|4778.8|4787.8|4783.8|4779.3|4775.3|3116
1657181700000|2022-07-07 08:15:00|4783.3|4779.3|4780.8|4776.8|4786.8|4782.8|4780.3|4776.3|260
1657182000000|2022-07-07 08:20:00|4782.3|4778.3|4785.8|4781.8|4787.3|4783.3|4782.3|4778.3|187
1657182300000|2022-07-07 08:25:00|4786.3|4782.3|4787.8|4783.8|4792.8|4788.8|4782.3|4778.3|201
1657182600000|2022-07-07 08:30:00|4792.8|4784.2|4791.3|4782.3|4794.9|4785.9|4790.6|4781.6|0
1657182900000|2022-07-07 08:35:00|4791.1|4782.1|4787.1|4778.1|4793.6|4784.6|4784.2|4775.2|0
1657183200000|2022-07-07 08:40:00|4786.9|4777.9|4777.5|4768.5|4786.9|4777.9|4777.1|4768.1|0
1657183500000|2022-07-07 08:45:00|4777.3|4768.3|4776.1|4767.1|4779.8|4770.8|4775.4|4766.4|0
1657183800000|2022-07-07 08:50:00|4776.4|4767.4|4779.6|4770.6|4780.6|4771.6|4775.9|4766.9|0
1657184100000|2022-07-07 08:55:00|4778.9|4769.9|4782.8|4773.8|4794.8|4785.8|4773.1|4764.1|0
1657184400000|2022-07-07 09:00:00|4782.6|4773.6|4790.9|4781.9|4792.4|4783.4|4774.8|4765.8|0
1657184700000|2022-07-07 09:05:00|4790.7|4781.7|4790.8|4781.8|4792.3|4783.3|4786.2|4777.2|0
1657185000000|2022-07-07 09:10:00|4791.5|4782.5|4794.8|4785.8|4795|4786|4788.6|4779.6|0
1657185300000|2022-07-07 09:15:00|4795.1|4786.1|4821.8|4812.8|4823.8|4815.8|4795.1|4785.8|68
1657185600000|2022-07-07 09:20:00|4823.8|4809.8|4809.8|4800.8|4823.8|4810.8|4807.8|4799.8|30
1657185900000|2022-07-07 09:25:00|4810.8|4802.8|4809.8|4800.8|4816.8|4807.8|4807.8|4800.8|5
1657186200000|2022-07-07 09:30:00|4808.8|4799.8|4811.8|4801.8|4812.8|4801.8|4806.8|4797.8|6
1657186500000|2022-07-07 09:35:00|4810.8|4802.8|4816.8|4807.8|4816.8|4809.8|4810.8|4802.8|11
1657186800000|2022-07-07 09:40:00|4815.8|4808.8|4808.8|4797.8|4817.8|4809.8|4808.8|4797.8|71
1657187100000|2022-07-07 09:45:00|4806.8|4796.8|4812.8|4800.8|4813.8|4803.8|4804.8|4794.8|20
1657187400000|2022-07-07 09:50:00|4811.8|4799.8|4808.8|4797.8|4812.8|4800.8|4808.8|4796.8|2
1657187700000|2022-07-07 09:55:00|4807.8|4795.8|4804.8|4795.8|4808.8|4797.8|4803.8|4794.8|2
1657188000000|2022-07-07 10:00:00|4805.8|4796.8|4801.8|4793.8|4805.8|4797.8|4800.8|4791.8|5
1657188300000|2022-07-07 10:05:00|4800.8|4792.8|4799.8|4789.8|4802.8|4793.8|4798.8|4789.8|36
1657188600000|2022-07-07 10:10:00|4798.8|4790.8|4802.8|4793.8|4802.8|4793.8|4798.8|4789.8|3
1657188900000|2022-07-07 10:15:00|4805.8|4791.8|4800.8|4788.8|4805.8|4793.8|4799.8|4787.8|5
1657189200000|2022-07-07 10:20:00|4799.8|4789.8|4802.8|4791.8|4803.8|4792.8|4798.8|4787.8|3
1657189500000|2022-07-07 10:25:00|4799.8|4789.8|4805.8|4796.8|4805.8|4797.8|4799.8|4789.8|1
1657189800000|2022-07-07 10:30:00|4804.8|4795.8|4805.8|4796.8|4810.8|4800.8|4804.8|4795.8|2
1657190100000|2022-07-07 10:35:00|4806.8|4797.8|4807.8|4799.8|4807.8|4800.8|4802.8|4795.8|12
1657190400000|2022-07-07 10:40:00|4806.8|4800.8|4810.8|4799.8|4810.8|4801.8|4806.8|4799.8|2
1657190700000|2022-07-07 10:45:00|4809.8|4797.8|4807.8|4798.8|4809.8|4799.8|4806.8|4797.8|2
1657191000000|2022-07-07 10:50:00|4808.8|4796.8|4806.8|4796.8|4808.8|4798.8|4805.8|4795.8|1
1657191300000|2022-07-07 10:55:00|4802.8|4797.8|4801.8|4793.8|4806.8|4797.8|4801.8|4792.8|81
1657191600000|2022-07-07 11:00:00|4803.8|4792.8|4799.8|4790.8|4803.8|4794.8|4798.8|4789.8|58
1657191900000|2022-07-07 11:05:00|4798.8|4791.8|4800.8|4790.8|4800.8|4791.8|4798.8|4789.8|0
1657192200000|2022-07-07 11:10:00|4798.8|4791.8|4799.8|4791.8|4800.8|4791.8|4798.8|4790.8|2
1657192500000|2022-07-07 11:15:00|4800.8|4790.8|4800.8|4792.8|4800.8|4792.8|4798.8|4788.8|6
1657192800000|2022-07-07 11:20:00|4798.8|4791.8|4795.8|4787.8|4798.8|4791.8|4795.8|4787.8|12
1657193100000|2022-07-07 11:25:00|4794.8|4788.8|4796.8|4789.8|4798.8|4790.8|4794.8|4787.8|7
1657193400000|2022-07-07 11:30:00|4795.8|4788.8|4801.8|4792.8|4801.8|4794.8|4795.8|4787.8|19
1657193700000|2022-07-07 11:35:00|4800.8|4791.8|4801.8|4793.8|4801.8|4794.8|4799.8|4791.8|8
1657194000000|2022-07-07 11:40:00|4800.8|4794.8|4799.8|4791.8|4801.8|4794.8|4799.8|4790.8|10
1657194300000|2022-07-07 11:45:00|4800.8|4792.8|4799.8|4791.8|4800.8|4792.8|4797.8|4789.8|20
1657194600000|2022-07-07 11:50:00|4801.8|4792.8|4801.8|4793.8|4802.8|4794.8|4799.8|4792.8|30
1657194900000|2022-07-07 11:55:00|4802.8|4794.8|4800.8|4793.8|4802.8|4794.8|4800.8|4792.8|21
1657195200000|2022-07-07 12:00:00|4801.8|4792.8|4800.8|4792.8|4801.8|4793.8|4798.8|4789.8|24
1657195500000|2022-07-07 12:05:00|4799.8|4793.8|4799.8|4792.8|4801.8|4793.8|4798.8|4791.8|9
1657195800000|2022-07-07 12:10:00|4800.8|4793.8|4800.8|4792.8|4801.8|4794.8|4798.8|4791.8|24
1657196100000|2022-07-07 12:15:00|4799.8|4793.8|4795.8|4787.8|4803.8|4795.8|4794.8|4787.8|59
1657196400000|2022-07-07 12:20:00|4794.8|4788.8|4801.8|4792.8|4802.8|4793.8|4794.8|4788.8|21
1657196700000|2022-07-07 12:25:00|4800.8|4793.8|4802.8|4794.8|4802.8|4795.8|4799.8|4792.8|33
1657197000000|2022-07-07 12:30:00|4801.8|4792.8|4798.8|4789.8|4802.8|4793.8|4796.8|4787.8|30
1657197300000|2022-07-07 12:35:00|4797.8|4788.8|4802.8|4793.8|4804.8|4795.8|4796.8|4788.8|80
1657197600000|2022-07-07 12:40:00|4801.8|4794.8|4807.8|4799.8|4808.8|4800.8|4801.8|4791.8|38
1657197900000|2022-07-07 12:45:00|4806.8|4798.8|4808.8|4798.8|4808.8|4799.8|4800.8|4793.8|65
1657198200000|2022-07-07 12:50:00|4809.8|4799.8|4808.8|4801.8|4813.8|4805.8|4806.8|4797.8|29
1657198500000|2022-07-07 12:55:00|4809.8|4802.8|4801.8|4793.8|4812.8|4803.8|4800.8|4792.8|84
1657198800000|2022-07-07 13:00:00|4802.8|4794.8|4801.8|4792.8|4804.8|4796.8|4800.8|4792.8|57
1657199100000|2022-07-07 13:05:00|4800.8|4793.8|4801.8|4794.8|4803.8|4794.8|4798.8|4791.8|41
1657199400000|2022-07-07 13:10:00|4802.8|4791.8|4806.8|4797.8|4808.8|4799.8|4800.8|4791.8|195
1657199700000|2022-07-07 13:15:00|4805.8|4796.8|4801.8|4792.8|4807.8|4797.8|4800.8|4792.8|9
1657200000000|2022-07-07 13:20:00|4800.8|4793.8|4801.8|4792.8|4803.8|4795.8|4799.8|4792.8|41
1657200300000|2022-07-07 13:25:00|4802.8|4793.8|4802.8|4791.8|4805.8|4796.8|4798.8|4789.8|40
1657200600000|2022-07-07 13:30:00|4803.8|4792.8|4828.8|4819.8|4828.8|4821.8|4793.8|4785.8|415
1657200900000|2022-07-07 13:35:00|4827.8|4820.8|4839.8|4831.8|4842.8|4833.8|4821.8|4809.8|729
1657201200000|2022-07-07 13:40:00|4840.8|4832.8|4861.8|4854.8|4861.8|4854.8|4839.8|4832.8|196
1657201500000|2022-07-07 13:45:00|4862.8|4853.8|4876.8|4868.8|4876.8|4868.8|4855.8|4846.8|194
1657201800000|2022-07-07 13:50:00|4875.8|4867.8|4871.8|4863.8|4878.8|4871.8|4864.8|4857.8|139
1657202100000|2022-07-07 13:55:00|4870.8|4862.8|4878.8|4871.8|4878.8|4871.8|4868.8|4859.8|202
1657202400000|2022-07-07 14:00:00|4879.8|4870.8|4857.8|4847.8|4879.8|4870.8|4850.8|4842.8|105
1657202700000|2022-07-07 14:05:00|4859.8|4848.8|4871.8|4863.8|4871.8|4863.8|4855.8|4847.8|106
1657203000000|2022-07-07 14:10:00|4870.8|4862.8|4873.8|4864.8|4878.8|4871.8|4869.8|4861.8|110
1657203300000|2022-07-07 14:15:00|4872.8|4865.8|4868.8|4859.8|4881.8|4873.8|4864.8|4856.8|83
1657203600000|2022-07-07 14:20:00|4867.8|4858.8|4862.8|4853.8|4868.8|4859.8|4859.8|4851.8|57
1657203900000|2022-07-07 14:25:00|4863.8|4852.8|4868.8|4858.8|4869.8|4862.8|4860.8|4851.8|79
1657204200000|2022-07-07 14:30:00|4869.8|4859.8|4864.8|4856.8|4876.8|4868.8|4860.8|4852.8|117
1657204500000|2022-07-07 14:35:00|4863.8|4855.8|4867.8|4860.8|4867.8|4860.8|4856.8|4849.8|82
1657204800000|2022-07-07 14:40:00|4868.8|4861.8|4871.8|4862.8|4875.8|4867.8|4868.8|4860.8|81
1657205100000|2022-07-07 14:45:00|4872.8|4863.8|4875.8|4867.8|4876.8|4869.8|4868.8|4858.8|48
1657205400000|2022-07-07 14:50:00|4874.8|4868.8|4877.8|4868.8|4881.8|4873.8|4873.8|4864.8|110
1657205700000|2022-07-07 14:55:00|4875.8|4869.8|4870.8|4862.8|4876.8|4869.8|4865.8|4857.8|105
1657206000000|2022-07-07 15:00:00|4869.8|4861.8|4866.8|4858.8|4871.8|4863.8|4862.8|4854.8|76
1657206300000|2022-07-07 15:05:00|4865.8|4857.8|4864.8|4855.8|4871.8|4863.8|4864.8|4855.8|59
1657206600000|2022-07-07 15:10:00|4863.8|4856.8|4857.8|4848.8|4866.8|4859.8|4856.8|4848.8|194
1657206900000|2022-07-07 15:15:00|4856.8|4849.8|4857.8|4850.8|4864.8|4856.8|4856.8|4849.8|75
1657207200000|2022-07-07 15:20:00|4858.8|4849.8|4846.8|4837.8|4858.8|4851.8|4844.8|4836.8|191
1657207500000|2022-07-07 15:25:00|4845.8|4838.8|4845.8|4838.8|4850.8|4843.8|4842.8|4835.8|44
1657207800000|2022-07-07 15:30:00|4846.8|4837.8|4847.8|4837.8|4848.8|4839.8|4839.8|4832.8|37
1657208100000|2022-07-07 15:35:00|4846.8|4836.8|4854.8|4846.8|4854.8|4847.8|4845.8|4836.8|121
1657208400000|2022-07-07 15:40:00|4853.8|4845.8|4856.8|4847.8|4857.8|4850.8|4850.8|4843.8|22
1657208700000|2022-07-07 15:45:00|4855.8|4848.8|4856.8|4848.8|4859.8|4852.8|4854.8|4847.8|23
1657209000000|2022-07-07 15:50:00|4855.8|4849.8|4851.8|4842.8|4857.8|4849.8|4848.8|4840.8|38
1657209300000|2022-07-07 15:55:00|4853.8|4843.8|4861.8|4852.8|4861.8|4853.8|4853.8|4843.8|20
1657209600000|2022-07-07 16:00:00|4862.8|4853.8|4866.8|4858.8|4866.8|4858.8|4858.8|4849.8|35
1657209900000|2022-07-07 16:05:00|4865.8|4857.8|4867.8|4858.8|4868.8|4859.8|4861.8|4853.8|8
1657210200000|2022-07-07 16:10:00|4868.8|4859.8|4868.8|4861.8|4870.8|4863.8|4867.8|4858.8|27
1657210500000|2022-07-07 16:15:00|4867.8|4860.8|4871.8|4862.8|4871.8|4863.8|4867.8|4859.8|14
1657210800000|2022-07-07 16:20:00|4870.8|4863.8|4872.8|4865.8|4874.8|4867.8|4870.8|4860.8|20
1657211100000|2022-07-07 16:25:00|4873.8|4866.8|4872.8|4864.8|4875.8|4867.8|4870.8|4863.8|22
1657211400000|2022-07-07 16:30:00|4873.8|4865.8|4875.8|4867.8|4875.8|4867.8|4871.8|4863.8|29
1657211700000|2022-07-07 16:35:00|4874.8|4868.8|4873.8|4865.8|4875.8|4868.8|4870.8|4863.8|14
1657212000000|2022-07-07 16:40:00|4872.8|4866.8|4872.8|4865.8|4875.8|4867.8|4872.8|4864.8|31
1657212300000|2022-07-07 16:45:00|4873.8|4864.8|4871.8|4863.8|4874.8|4867.8|4870.8|4863.8|38
1657212600000|2022-07-07 16:50:00|4870.8|4862.8|4868.8|4861.8|4871.8|4864.8|4866.8|4859.8|67
1657212900000|2022-07-07 16:55:00|4867.8|4859.8|4870.8|4862.8|4871.8|4863.8|4866.8|4858.8|32
1657213200000|2022-07-07 17:00:00|4871.8|4863.8|4871.8|4863.8|4874.8|4866.8|4869.8|4861.8|12
1657213500000|2022-07-07 17:05:00|4870.8|4862.8|4874.8|4866.8|4874.8|4867.8|4869.8|4861.8|31
1657213800000|2022-07-07 17:10:00|4873.8|4865.8|4866.8|4857.8|4874.8|4866.8|4864.8|4857.8|6
1657214100000|2022-07-07 17:15:00|4865.8|4858.8|4864.8|4855.8|4867.8|4858.8|4860.8|4851.8|8
1657214400000|2022-07-07 17:20:00|4866.8|4856.8|4863.8|4854.8|4866.8|4857.8|4860.8|4851.8|1
1657214700000|2022-07-07 17:25:00|4862.8|4855.8|4860.8|4852.8|4863.8|4856.8|4860.8|4851.8|13
1657215000000|2022-07-07 17:30:00|4861.8|4853.8|4868.8|4858.8|4868.8|4858.8|4859.8|4853.8|5
1657215300000|2022-07-07 17:35:00|4867.8|4857.8|4867.8|4856.8|4870.8|4861.8|4863.8|4853.8|4
1657215600000|2022-07-07 17:40:00|4866.8|4855.8|4868.8|4859.8|4868.8|4859.8|4865.8|4855.8|0
1657215900000|2022-07-07 17:45:00|4867.8|4858.8|4866.8|4857.8|4870.8|4859.8|4864.8|4855.8|6
1657216200000|2022-07-07 17:50:00|4867.8|4856.8|4869.8|4859.8|4869.8|4861.8|4864.8|4854.8|1
1657216500000|2022-07-07 17:55:00|4871.8|4858.8|4870.8|4861.8|4871.8|4861.8|4868.8|4857.8|0
1657216800000|2022-07-07 18:00:00|4869.8|4860.8|4864.8|4854.8|4871.8|4863.8|4864.8|4854.8|3
1657217100000|2022-07-07 18:05:00|4865.8|4855.8|4870.8|4861.8|4870.8|4862.8|4864.8|4854.8|14
1657217400000|2022-07-07 18:10:00||4858.8||4861.8||4862.8||4858.8|1
1657217700000|2022-07-07 18:15:00|4869.8|4862.8|4870.8|4859.8|4871.8|4862.8|4868.8|4858.8|1
1657218000000|2022-07-07 18:20:00|4869.8|4860.8|4867.8|4858.8|4869.8|4860.8|4865.8|4856.8|1
1657218300000|2022-07-07 18:25:00|4868.8|4857.8|4868.8|4858.8|4870.8|4860.8|4866.8|4857.8|0
1657218600000|2022-07-07 18:30:00|4867.8|4859.8|4866.8|4856.8|4870.8|4860.8|4866.8|4856.8|0
1657218900000|2022-07-07 18:35:00|4865.8|4857.8|4867.8|4858.8|4868.8|4859.8|4861.8|4854.8|4
1657219200000|2022-07-07 18:40:00|4866.8|4857.8|4860.8|4853.8|4866.8|4858.8|4860.8|4853.8|1
1657219500000|2022-07-07 18:45:00|4859.8|4852.8|4866.8|4856.8|4866.8|4857.8|4859.8|4851.8|15
1657219800000|2022-07-07 18:50:00|4865.8|4855.8|4866.8|4852.8|4866.8|4858.8|4862.8|4852.8|8
1657220100000|2022-07-07 18:55:00|4865.8|4853.8|4865.5|4856.5|4866.8|4858.8|4862.8|4851.8|9
1657220400000|2022-07-07 19:00:00|4865.6|4856.6|4868.3|4859.3|4868.4|4859.4|4864.7|4855.7|0
1657220700000|2022-07-07 19:05:00|4868.4|4859.4|4865.9|4856.9|4870.1|4861.1|4865.3|4856.3|0
1657221000000|2022-07-07 19:10:00|4865.8|4856.8|4867.4|4858.4|4867.8|4858.8|4865.5|4856.5|0
1657221300000|2022-07-07 19:15:00|4867.5|4858.5|4867.4|4858.4|4868.2|4859.2|4864.8|4855.8|0
1657221600000|2022-07-07 19:20:00|4867.5|4858.5|4862.7|4853.7|4867.7|4858.7|4862.7|4853.7|0
1657221900000|2022-07-07 19:25:00|4862.6|4853.6|4859.4|4850.4|4864.1|4855.1|4859.3|4850.3|0
1657222200000|2022-07-07 19:30:00|4859.3|4850.3|4860.4|4851.4|4862.5|4853.5|4859.3|4850.3|0
1657222500000|2022-07-07 19:35:00|4860.5|4851.5|4853.7|4844.7|4861.8|4852.8|4853.6|4844.6|0
1657222800000|2022-07-07 19:40:00|4853.6|4844.6|4854.3|4845.3|4857.7|4848.7|4852.6|4843.6|0
1657223100000|2022-07-07 19:45:00|4854.1|4845.1|4854.5|4845.5|4854.9|4845.9|4851.5|4842.5|0
1657223400000|2022-07-07 19:50:00|4854.6|4845.6|4855.3|4846.3|4857.8|4848.8|4852.2|4843.2|0
1657223700000|2022-07-07 19:55:00|4855.2|4846.2|4853.6|4844.6|4858.5|4849.5|4851.9|4842.9|0
1657224000000|2022-07-07 20:00:00|4853.4|4844.4|4848.5|4839.5|4853.4|4844.4|4847.7|4838.7|0
1657224300000|2022-07-07 20:05:00|4848.2|4839.2|4848.5|4839.5|4850.8|4841.8|4847.9|4838.9|0
1657224600000|2022-07-07 20:10:00|4848.1|4839.1|4846.6|4837.6|4850|4841|4846.2|4837.2|0
1657224900000|2022-07-07 20:15:00|4846.9|4837.9|4844.7|4835.7|4847|4838|4843.6|4834.6|0
1657225200000|2022-07-07 20:20:00|4845|4836|4844.7|4835.7|4845.5|4836.5|4844.1|4835.1|0
1657225500000|2022-07-07 20:25:00|4845|4836|4845.8|4836.8|4846.6|4837.6|4845|4836|0
1657225800000|2022-07-07 20:30:00|4845.7|4836.7|4845.5|4836.5|4847|4838|4844.7|4835.7|0
1657226100000|2022-07-07 20:35:00|4845.1|4836.1|4845.5|4836.5|4846.6|4837.6|4844.9|4835.9|0
1657226400000|2022-07-07 20:40:00|4845.8|4836.8|4845.5|4836.5|4846.2|4837.2|4844.7|4835.7|0
1657226700000|2022-07-07 20:45:00|4845.1|4836.1|4843.2|4834.2|4846.6|4837.6|4843.2|4834.2|0
1657227000000|2022-07-07 20:50:00|4843.5|4834.5|4845.1|4836.1|4845.5|4836.5|4843.5|4834.5|0
1657227300000|2022-07-07 20:55:00|4845.2|4836.2|4844.9|4835.9|4846.2|4837.2|4844.7|4835.7|0
1657227600000|2022-07-07 21:00:00|4845.1|4836.1|4842.9|4833.9|4845.2|4836.2|4841.7|4832.7|0
1657227900000|2022-07-07 21:05:00|4842.7|4833.7|4842.5|4833.5|4842.9|4833.9|4842.4|4833.4|0
1657228200000|2022-07-07 21:10:00|4842.3|4833.3|4842.8|4833.8|4843|4834|4842.2|4833.2|0
1657228500000|2022-07-07 21:15:00|4842.9|4833.9|4843|4834|4843.1|4834.1|4842.5|4833.5|0
1657228800000|2022-07-07 21:20:00|4843.1|4834.1|4844.4|4835.4|4845.8|4836.8|4843.1|4834.1|0
1657229100000|2022-07-07 21:25:00|4844.3|4835.3|4844.9|4835.9|4845.9|4836.9|4844.3|4835.3|0
1657229400000|2022-07-07 21:30:00|4844.7|4835.7|4845.9|4836.9|4846.5|4837.5|4844.6|4835.6|0
1657229700000|2022-07-07 21:35:00|4846.4|4837.4|4846|4837|4846.5|4837.5|4845.9|4836.9|0
1657230000000|2022-07-07 21:40:00|4846.1|4837.1|4845.4|4836.4|4846.1|4837.1|4845.1|4836.1|0
1657230300000|2022-07-07 21:45:00|4845.3|4836.3|4845.5|4836.5|4846.3|4837.3|4845.3|4836.3|0
1657230600000|2022-07-07 21:50:00|4845.2|4836.2|4843.9|4834.9|4845.5|4836.5|4843.7|4834.7|0
1657230900000|2022-07-07 21:55:00|4844.1|4835.1|4842.1|4833.1|4844.6|4835.6|4842.1|4833.1|0
1657231200000|2022-07-07 22:00:00|4842.2|4833.2|4845.2|4836.2|4845.8|4836.8|4840.4|4831.4|0
1657231500000|2022-07-07 22:05:00|4845|4836|4845.9|4836.9|4847.1|4838.1|4844.6|4835.6|0
1657231800000|2022-07-07 22:10:00|4846.1|4837.1|4846.3|4837.3|4846.7|4837.7|4844.8|4835.8|0
1657232100000|2022-07-07 22:15:00|4846|4837|4845.2|4836.2|4846.7|4837.7|4844.8|4835.8|0
1657232400000|2022-07-07 22:20:00|4845.3|4836.3|4847.4|4838.4|4847.4|4838.4|4844.9|4835.9|0
1657232700000|2022-07-07 22:25:00|4847|4838|4846.1|4837.1|4847|4838|4846.1|4837.1|0
1657233000000|2022-07-07 22:30:00|4846.8|4837.8|4844.3|4835.3|4846.9|4837.9|4843.9|4834.9|0
1657233300000|2022-07-07 22:35:00|4843.9|4834.9|4842|4833|4844.6|4835.6|4842|4833|0
1657233600000|2022-07-07 22:40:00|4842.3|4833.3|4843|4834|4843.1|4834.1|4841.6|4832.6|0
1657233900000|2022-07-07 22:45:00|4842.9|4833.9|4843.4|4834.4|4844.9|4835.9|4841.9|4832.9|0
1657234200000|2022-07-07 22:50:00|4843.6|4834.6|4844.9|4835.9|4845.1|4836.1|4843.4|4834.4|0
1657234500000|2022-07-07 22:55:00|4844.6|4835.6|4846.4|4837.4|4847.2|4838.2|4844.2|4835.2|0
1657234800000|2022-07-07 23:00:00|4846.8|4837.8|4844.9|4835.9|4847.5|4838.5|4843.4|4834.4|0
1657235100000|2022-07-07 23:05:00|4844.7|4835.7|4840.7|4831.7|4844.7|4835.7|4839.6|4830.6|0
1657235400000|2022-07-07 23:10:00|4840.9|4831.9|4842|4833|4842.7|4833.7|4840|4831|0
1657235700000|2022-07-07 23:15:00|4842.3|4833.3|4841.6|4832.6|4844.2|4835.2|4841.6|4832.6|0
1657236000000|2022-07-07 23:20:00|4841.4|4832.4|4842.7|4833.7|4842.7|4833.7|4840.9|4831.9|0
1657236300000|2022-07-07 23:25:00|4843.1|4834.1|4843.3|4834.3|4843.7|4834.7|4842.4|4833.4|0
1657236600000|2022-07-07 23:30:00|4843.5|4834.5|4843.1|4834.1|4843.5|4834.5|4841.6|4832.6|0
1657236900000|2022-07-07 23:35:00|4843.5|4834.5|4843.9|4834.9|4845|4836|4843.5|4834.5|0
1657237200000|2022-07-07 23:40:00|4843.2|4834.2|4844.6|4835.6|4845.9|4836.9|4841.2|4832.2|0
1657237500000|2022-07-07 23:45:00|4844.3|4835.3|4846.5|4837.5|4847|4838|4842.4|4833.4|0
1657237800000|2022-07-07 23:50:00|4846.3|4837.3|4846.2|4837.2|4846.9|4837.9|4844.7|4835.7|0
1657238100000|2022-07-07 23:55:00|4846.5|4837.5|4844.3|4835.3|4846.6|4837.6|4844.3|4835.3|0
1657238400000|2022-07-08 00:00:00|4844.5|4835.5|4846.6|4837.6|4852.2|4843.2|4844.5|4835.5|0
1657238700000|2022-07-08 00:05:00|4846.2|4837.2|4841.1|4832.1|4846.2|4837.2|4839.8|4830.8|0
1657239000000|2022-07-08 00:10:00|4840.9|4831.9|4841.7|4832.7|4842.8|4833.8|4839.6|4830.6|0
1657239300000|2022-07-08 00:15:00|4841.5|4832.5|4845.5|4836.5|4845.5|4836.5|4839.9|4830.9|0
1657239600000|2022-07-08 00:20:00|4845.7|4836.7|4844.1|4835.1|4846|4837|4841.6|4832.6|0
1657239900000|2022-07-08 00:25:00|4843.9|4834.9|4844.3|4835.3|4845.2|4836.2|4842.6|4833.6|0
1657240200000|2022-07-08 00:30:00|4844.6|4835.6|4843.1|4834.1|4845.3|4836.3|4842.7|4833.7|0
1657240500000|2022-07-08 00:35:00|4843.4|4834.4|4847|4838|4847.6|4838.6|4843.1|4834.1|0
1657240800000|2022-07-08 00:40:00|4847.4|4838.4|4851.9|4842.9|4852.9|4843.9|4847|4838|0
1657241100000|2022-07-08 00:45:00|4851.7|4842.7|4851.9|4842.9|4852.8|4843.8|4850.7|4841.7|0
1657241400000|2022-07-08 00:50:00|4852.1|4843.1|4851|4842|4854.3|4845.3|4850.6|4841.6|0
1657241700000|2022-07-08 00:55:00|4851.3|4842.3|4852.2|4843.2|4854.1|4845.1|4850.3|4841.3|0
1657242000000|2022-07-08 01:00:00|4852.4|4843.4|4858|4849|4858|4849|4850|4841|0
1657242300000|2022-07-08 01:05:00|4857.9|4848.9|4868.3|4859.3|4869.1|4860.1|4856.9|4847.9|0
1657242600000|2022-07-08 01:10:00|4868.1|4859.1|4872.5|4863.5|4877|4868|4868.1|4859.1|0
1657242900000|2022-07-08 01:15:00|4878.2|4869.2|4860.8|4856.8|4888.8|4884.8|4855.3|4851.3|353
1657243200000|2022-07-08 01:20:00|4856.8|4852.8|4861.8|4857.8|4865.8|4861.8|4856.3|4852.3|576
1657243500000|2022-07-08 01:25:00|4860.3|4856.3|4862.3|4858.3|4867.8|4863.8|4855.8|4851.8|566
1657243800000|2022-07-08 01:30:00|4859.3|4855.3|4844.3|4840.3|4876.3|4872.3|4835.3|4831.3|2588
1657244100000|2022-07-08 01:35:00|4843.3|4839.3|4833.3|4829.3|4849.8|4845.8|4823.3|4819.3|1380
1657244400000|2022-07-08 01:40:00|4832.8|4828.8|4830.3|4826.3|4839.3|4835.3|4824.8|4820.8|1245
1657244700000|2022-07-08 01:45:00|4829.8|4825.8|4825.8|4821.8|4831.8|4827.8|4815.3|4811.3|1054
1657245000000|2022-07-08 01:50:00|4825.3|4821.3|4813.3|4809.3|4826.3|4822.3|4808.3|4804.3|920
1657245300000|2022-07-08 01:55:00|4812.8|4808.8|4818.3|4814.3|4819.3|4815.3|4805.3|4801.3|654
1657245600000|2022-07-08 02:00:00|4818.8|4814.8|4834.3|4830.3|4835.3|4831.3|4817.3|4813.3|1010
1657245900000|2022-07-08 02:05:00|4833.8|4829.8|4806.8|4802.8|4833.8|4829.8|4806.3|4802.3|654
1657246200000|2022-07-08 02:10:00|4807.3|4803.3|4823.3|4819.3|4823.8|4819.8|4804.3|4800.3|780
1657246500000|2022-07-08 02:15:00|4824.3|4820.3|4830.8|4826.8|4831.3|4827.3|4814.3|4810.3|557
1657246800000|2022-07-08 02:20:00|4831.3|4827.3|4841.3|4837.3|4841.8|4837.8|4824.8|4820.8|784
1657247100000|2022-07-08 02:25:00|4840.3|4836.3|4851.3|4847.3|4852.3|4848.3|4836.3|4832.3|693
1657247400000|2022-07-08 02:30:00|4851.8|4847.8|4842.8|4838.8|4858.3|4854.3|4840.3|4836.3|835
1657247700000|2022-07-08 02:35:00|4843.3|4839.3|4843.3|4839.3|4845.8|4841.8|4832.3|4828.3|515
1657248000000|2022-07-08 02:40:00|4843.8|4839.8|4837.3|4833.3|4852.3|4848.3|4834.3|4830.3|670
1657248300000|2022-07-08 02:45:00|4836.8|4832.8|4823.8|4819.8|4837.3|4833.3|4820.3|4816.3|821
1657248600000|2022-07-08 02:50:00|4824.3|4820.3|4833.8|4829.8|4838.3|4834.3|4818.3|4814.3|763
1657248900000|2022-07-08 02:55:00|4833.3|4829.3|4815.3|4811.3|4834.3|4830.3|4812.3|4808.3|681
1657249200000|2022-07-08 03:00:00|4813.3|4809.3|4803.3|4799.3|4822.8|4818.8|4800.3|4796.3|1152
1657249500000|2022-07-08 03:05:00|4802.8|4798.8|4807.3|4803.3|4813.3|4809.3|4799.3|4795.3|842
1657249800000|2022-07-08 03:10:00|4806.8|4802.8|4821.3|4817.3|4823.3|4819.3|4801.3|4797.3|539
1657250100000|2022-07-08 03:15:00|4822.3|4818.3|4822.8|4818.8|4828.3|4824.3|4814.3|4810.3|414
1657250400000|2022-07-08 03:20:00|4823.3|4819.3|4817.8|4813.8|4825.3|4821.3|4811.3|4807.3|299
1657250700000|2022-07-08 03:25:00|4818.3|4814.3|4816.3|4812.3|4828.3|4824.3|4811.3|4807.3|442
1657251000000|2022-07-08 03:30:00|4816.8|4812.8|4827.8|4823.8|4832.8|4828.8|4816.8|4812.8|359
1657251300000|2022-07-08 03:35:00|4827.3|4823.3|4830.8|4826.8|4836.3|4832.3|4827.3|4823.3|920
1657251600000|2022-07-08 03:40:00|4831.3|4827.3|4804.3|4800.3|4831.3|4827.3|4803.8|4799.8|688
1657251900000|2022-07-08 03:45:00|4803.8|4799.8|4804.3|4800.3|4811.3|4807.3|4798.3|4794.3|864
1657252200000|2022-07-08 03:50:00|4803.8|4799.8|4802.8|4798.8|4805.3|4801.3|4794.3|4790.3|810
1657252500000|2022-07-08 03:55:00|4802.3|4798.3|4803.3|4799.3|4803.3|4799.3|4792.8|4788.8|360
1657252800000|2022-07-08 04:00:00|4799.8|4790.8|4803.9|4794.9|4803.9|4794.9|4799|4790|0
1657253100000|2022-07-08 04:05:00|4804.2|4795.2|4803.9|4794.9|4804.8|4795.8|4800.2|4791.2|0
1657253400000|2022-07-08 04:10:00|4803.6|4794.6|4801.4|4792.4|4804.4|4795.4|4800.2|4791.2|0
1657253700000|2022-07-08 04:15:00|4801|4792|4800.5|4791.5|4802.9|4793.9|4800.5|4791.5|0
1657254000000|2022-07-08 04:20:00|4800.7|4791.7|4802|4793|4802|4793|4800.7|4791.7|0
1657254300000|2022-07-08 04:25:00|4801.7|4792.7|4801.7|4792.7|4802.4|4793.4|4800.3|4791.3|0
1657254600000|2022-07-08 04:30:00|4802|4793|4802.9|4793.9|4805.6|4796.6|4802|4793|0
1657254900000|2022-07-08 04:35:00|4803.2|4794.2|4802.5|4793.5|4804.1|4795.1|4801|4792|0
1657255200000|2022-07-08 04:40:00|4802.9|4793.9|4802.4|4793.4|4803.4|4794.4|4801.2|4792.2|0
1657255500000|2022-07-08 04:45:00|4802|4793|4802.6|4793.6|4802.6|4793.6|4800.5|4791.5|0
1657255800000|2022-07-08 04:50:00|4802.4|4793.4|4803.3|4794.3|4803.3|4794.3|4801.7|4792.7|0
1657256100000|2022-07-08 04:55:00|4803.7|4794.7|4806.4|4797.4|4807.6|4798.6|4803.7|4794.7|0
1657256400000|2022-07-08 05:00:00|4806.5|4797.5|4804.8|4800.8|4814.3|4810.3|4793.3|4789.3|746
1657256700000|2022-07-08 05:05:00|4804.3|4800.3|4812.8|4808.8|4814.8|4810.8|4802.3|4798.3|441
1657257000000|2022-07-08 05:10:00|4812.3|4808.3|4793.8|4789.8|4816.3|4812.3|4792.3|4788.3|441
1657257300000|2022-07-08 05:15:00|4794.3|4790.3|4806.3|4802.3|4812.3|4808.3|4792.3|4788.3|493
1657257600000|2022-07-08 05:20:00|4805.8|4801.8|4796.3|4792.3|4809.3|4805.3|4794.8|4790.8|302
1657257900000|2022-07-08 05:25:00|4795.8|4791.8|4792.8|4788.8|4801.3|4797.3|4790.3|4786.3|298
1657258200000|2022-07-08 05:30:00|4793.3|4789.3|4798.3|4794.3|4809.3|4805.3|4790.3|4786.3|314
1657258500000|2022-07-08 05:35:00|4798.8|4794.8|4808.8|4804.8|4821.3|4817.3|4797.3|4793.3|608
1657258800000|2022-07-08 05:40:00|4808.3|4804.3|4787.3|4783.3|4808.8|4804.8|4787.3|4783.3|523
1657259100000|2022-07-08 05:45:00|4787.8|4783.8|4791.3|4787.3|4792.3|4788.3|4785.3|4781.3|492
1657259400000|2022-07-08 05:50:00|4791.8|4787.8|4779.3|4775.3|4800.3|4796.3|4778.3|4774.3|953
1657259700000|2022-07-08 05:55:00|4780.3|4776.3|4783.3|4779.3|4784.3|4780.3|4776.3|4772.3|417
1657260000000|2022-07-08 06:00:00|4782.8|4778.8|4787.3|4783.3|4790.8|4786.8|4779.3|4775.3|578
1657260300000|2022-07-08 06:05:00|4786.8|4782.8|4794.8|4790.8|4800.3|4796.3|4786.8|4782.8|670
1657260600000|2022-07-08 06:10:00|4794.3|4790.3|4801.3|4797.3|4809.3|4805.3|4794.3|4790.3|428
1657260900000|2022-07-08 06:15:00|4800.8|4796.8|4808.3|4804.3|4811.3|4807.3|4800.3|4796.3|406
1657261200000|2022-07-08 06:20:00|4808.8|4804.8|4800.3|4796.3|4810.3|4806.3|4798.8|4794.8|259
1657261500000|2022-07-08 06:25:00|4800.8|4796.8|4797.3|4793.3|4807.3|4803.3|4796.3|4792.3|214
1657261800000|2022-07-08 06:30:00|4797.8|4793.8|4793.3|4789.3|4799.8|4795.8|4791.3|4787.3|352
1657262100000|2022-07-08 06:35:00|4792.3|4788.3|4794.3|4790.3|4796.3|4792.3|4790.3|4786.3|161
1657262400000|2022-07-08 06:40:00|4794.8|4790.8|4797.3|4793.3|4799.3|4795.3|4791.3|4787.3|206
1657262700000|2022-07-08 06:45:00|4797.8|4793.8|4795.3|4791.3|4799.3|4795.3|4794.3|4790.3|187
1657263000000|2022-07-08 06:50:00|4794.3|4790.3|4800.3|4796.3|4803.3|4799.3|4792.8|4788.8|353
1657263300000|2022-07-08 06:55:00|4800.8|4796.8|4809.3|4805.3|4810.3|4806.3|4800.8|4796.8|298
1657263600000|2022-07-08 07:00:00|4809.8|4805.8|4808.3|4804.3|4811.3|4807.3|4800.3|4796.3|351
1657263900000|2022-07-08 07:05:00|4809.3|4805.3|4800.8|4796.8|4809.3|4805.3|4798.3|4794.3|303
1657264200000|2022-07-08 07:10:00|4800.3|4796.3|4799.3|4795.3|4809.3|4805.3|4798.3|4794.3|213
1657264500000|2022-07-08 07:15:00|4799.8|4795.8|4801.3|4797.3|4803.8|4799.8|4798.3|4794.3|230
1657264800000|2022-07-08 07:20:00|4800.8|4796.8|4804.3|4800.3|4805.8|4801.8|4798.3|4794.3|173
1657265100000|2022-07-08 07:25:00|4805.3|4801.3|4786.3|4782.3|4806.3|4802.3|4786.3|4782.3|405
1657265400000|2022-07-08 07:30:00|4786.8|4782.8|4793.3|4789.3|4795.3|4791.3|4786.3|4782.3|340
1657265700000|2022-07-08 07:35:00|4794.3|4790.3|4783.3|4779.3|4795.3|4791.3|4782.3|4778.3|334
1657266000000|2022-07-08 07:40:00|4782.8|4778.8|4784.3|4780.3|4790.3|4786.3|4782.8|4778.8|259
1657266300000|2022-07-08 07:45:00|4785.3|4781.3|4789.3|4785.3|4790.8|4786.8|4783.3|4779.3|286
1657266600000|2022-07-08 07:50:00|4788.8|4784.8|4793.3|4789.3|4795.3|4791.3|4787.8|4783.8|384
1657266900000|2022-07-08 07:55:00|4793.8|4789.8|4794.3|4790.3|4797.8|4793.8|4791.3|4787.3|402
1657267200000|2022-07-08 08:00:00|4793.3|4789.3|4809.3|4805.3|4809.3|4805.3|4791.3|4787.3|520
1657267500000|2022-07-08 08:05:00|4809.8|4805.8|4812.3|4808.3|4814.3|4810.3|4806.3|4802.3|896
1657267800000|2022-07-08 08:10:00|4812.8|4808.8|4815.8|4811.8|4817.8|4813.8|4808.3|4804.3|1179
1657268100000|2022-07-08 08:15:00|4815.3|4811.3|4807.3|4803.3|4815.8|4811.8|4805.3|4801.3|155
1657268400000|2022-07-08 08:20:00|4807.8|4803.8|4808.3|4804.3|4809.3|4805.3|4802.3|4798.3|108
1657268700000|2022-07-08 08:25:00|4807.8|4803.8|4811.3|4807.3|4815.3|4811.3|4805.8|4801.8|197
1657269000000|2022-07-08 08:30:00|4808.8|4799.8|4804.6|4795.6|4808.8|4799.8|4804.1|4795.1|0
1657269300000|2022-07-08 08:35:00|4804.2|4795.2|4801.7|4792.7|4805|4796|4801|4792|0
1657269600000|2022-07-08 08:40:00|4801.4|4792.4|4804.6|4795.6|4804.6|4795.6|4801|4792|0
1657269900000|2022-07-08 08:45:00|4804.3|4795.3|4804.5|4795.5|4806.2|4797.2|4802.3|4793.3|0
1657270200000|2022-07-08 08:50:00|4804.4|4795.4|4808.9|4799.9|4809.2|4800.2|4803.3|4794.3|0
1657270500000|2022-07-08 08:55:00|4808.7|4799.7|4804.6|4795.6|4809|4800|4804.2|4795.2|0
1657270800000|2022-07-08 09:00:00|4804.7|4795.7|4800.2|4791.2|4805.6|4796.6|4799.2|4790.2|0
1657271100000|2022-07-08 09:05:00|4799.9|4790.9|4798.6|4789.6|4800.6|4791.6|4798.3|4789.3|0
1657271400000|2022-07-08 09:10:00|4798.8|4789.8|4797.6|4788.6|4800.9|4791.9|4796.7|4787.7|0
1657271700000|2022-07-08 09:15:00|4797.4|4788.4|4801.8|4789.8|4808.8|4797.8|4796.9|4787.9|8
1657272000000|2022-07-08 09:20:00|4802.8|4790.8|4801.8|4789.8|4805.8|4793.8|4801.8|4789.8|0
1657272300000|2022-07-08 09:25:00|4802.8|4790.8|4802.8|4792.8|4803.8|4792.8|4799.8|4789.8|0
1657272600000|2022-07-08 09:30:00|4803.8|4793.8|4807.8|4796.8|4808.8|4799.8|4803.8|4792.8|6
1657272900000|2022-07-08 09:35:00|4806.8|4795.8|4806.8|4797.8|4809.8|4798.8|4804.8|4794.8|0
1657273200000|2022-07-08 09:40:00|4805.8|4796.8|4810.8|4800.8|4810.8|4801.8|4805.8|4795.8|0
1657273500000|2022-07-08 09:45:00|4812.8|4801.8|4810.8|4800.8|4812.8|4801.8|4807.8|4796.8|1
1657273800000|2022-07-08 09:50:00|4809.8|4799.8|4810.8|4801.8|4810.8|4801.8|4809.8|4798.8|0
1657274100000|2022-07-08 09:55:00|4812.8|4802.8|4812.8|4802.8|4815.8|4806.8|4810.8|4801.8|8
1657274400000|2022-07-08 10:00:00|4815.8|4799.8|4812.8|4799.8|4815.8|4799.8|4812.8|4799.8|2
1657274700000|2022-07-08 10:05:00|4815.8|4801.8|4815.8|4802.8|4815.8|4802.8|4814.8|4801.8|0
1657275300000|2022-07-08 10:15:00|4817.8|4803.8|4823.8|4813.8|4824.8|4815.8|4816.8|4803.8|17
1657275600000|2022-07-08 10:20:00|4824.8|4816.8|4823.8|4813.8|4824.8|4817.8|4823.8|4813.8|6
1657275900000|2022-07-08 10:25:00|4822.8|4818.8|4826.8|4815.8|4829.8|4822.8|4822.8|4815.8|8
1657276200000|2022-07-08 10:30:00|4827.8|4819.8|4825.8|4815.8|4828.8|4819.8|4824.8|4815.8|2
1657276500000|2022-07-08 10:35:00|4824.8|4813.8|4819.8|4811.8|4825.8|4814.8|4819.8|4811.8|2
1657276800000|2022-07-08 10:40:00|4820.8|4812.8|4818.8|4808.8|4820.8|4812.8|4815.8|4806.8|11
1657277100000|2022-07-08 10:45:00|4820.8|4809.8|4821.8|4809.8|4821.8|4810.8|4817.8|4808.8|10
1657277400000|2022-07-08 10:50:00|4819.8|4808.8|4811.8|4801.8|4819.8|4809.8|4810.8|4800.8|7
1657277700000|2022-07-08 10:55:00|4810.8|4799.8|4809.8|4799.8|4811.8|4800.8|4808.8|4799.8|0
1657278000000|2022-07-08 11:00:00|4808.8|4800.8|4805.8|4797.8|4809.8|4800.8|4805.8|4797.8|2
1657278300000|2022-07-08 11:05:00|4806.8|4796.8|4795.8|4788.8|4806.8|4797.8|4795.8|4788.8|21
1657278600000|2022-07-08 11:10:00|4797.8|4789.8|4800.8|4792.8|4801.8|4792.8|4797.8|4789.8|8
1657278900000|2022-07-08 11:15:00|4801.8|4791.8|4805.8|4796.8|4805.8|4796.8|4798.8|4790.8|10
1657279200000|2022-07-08 11:20:00|4804.8|4797.8|4808.8|4800.8|4808.8|4801.8|4803.8|4794.8|7
1657279500000|2022-07-08 11:25:00|4809.8|4801.8|4809.8|4799.8|4809.8|4801.8|4807.8|4795.8|3
1657279800000|2022-07-08 11:30:00|4808.8|4800.8|4812.8|4805.8|4812.8|4805.8|4807.8|4800.8|7
1657280100000|2022-07-08 11:35:00|4810.8|4803.8|4812.8|4801.8|4812.8|4805.8|4810.8|4801.8|4
1657280400000|2022-07-08 11:40:00||4798.8||4798.8||4800.8||4797.8|0
1657280700000|2022-07-08 11:45:00|4811.8|4799.8|4813.8|4801.8|4813.8|4801.8|4811.8|4799.8|4
1657281000000|2022-07-08 11:50:00|4812.8|4802.8|4810.8|4801.8|4813.8|4805.8|4810.8|4800.8|4
1657281300000|2022-07-08 11:55:00||4800.8||4797.8||4801.8||4796.8|0
1657281600000|2022-07-08 12:00:00|4812.8|4798.8|4816.8|4808.8|4816.8|4808.8|4810.8|4797.8|17
1657281900000|2022-07-08 12:05:00|4815.8|4807.8|4815.8|4803.8|4815.8|4807.8|4812.8|4801.8|4
1657282200000|2022-07-08 12:10:00|4816.8|4805.8|4817.8|4808.8|4817.8|4808.8|4816.8|4803.8|1
1657282500000|2022-07-08 12:15:00|4820.8|4809.8|4816.8|4806.8|4821.8|4810.8|4813.8|4806.8|6
1657282800000|2022-07-08 12:20:00|4815.8|4807.8|4816.8|4806.8|4819.8|4809.8|4815.8|4805.8|3
1657283100000|2022-07-08 12:25:00|4817.8|4807.8|4813.8|4799.8|4818.8|4809.8|4808.8|4798.8|25
1657283400000|2022-07-08 12:30:00|4812.8|4798.8|4794.8|4786.8|4812.8|4798.8|4786.8|4774.8|45
1657283700000|2022-07-08 12:35:00|4795.8|4784.8|4790.8|4780.8|4797.8|4790.8|4786.8|4778.8|14
1657284000000|2022-07-08 12:40:00|4789.8|4781.8|4777.8|4767.8|4790.8|4781.8|4775.8|4767.8|26
1657284300000|2022-07-08 12:45:00|4778.8|4769.8|4767.8|4757.8|4780.8|4769.8|4765.8|4757.8|17
1657284600000|2022-07-08 12:50:00|4766.8|4758.8|4773.8|4765.8|4778.8|4768.8|4765.8|4758.8|12
1657284900000|2022-07-08 12:55:00|4774.8|4766.8|4787.8|4776.8|4787.8|4778.8|4773.8|4764.8|10
1657285200000|2022-07-08 13:00:00|4791.8|4779.8|4795.8|4785.8|4799.8|4789.8|4789.8|4779.8|20
1657285500000|2022-07-08 13:05:00|4794.8|4784.8|4790.8|4780.8|4798.8|4788.8|4785.8|4777.8|62
1657285800000|2022-07-08 13:10:00|4789.8|4778.8|4791.8|4783.8|4792.8|4783.8|4785.8|4777.8|14
1657286100000|2022-07-08 13:15:00|4792.8|4784.8|4791.8|4783.8|4794.8|4787.8|4787.8|4779.8|35
1657286400000|2022-07-08 13:20:00|4790.8|4782.8|4798.8|4789.8|4799.8|4792.8|4790.8|4782.8|24
1657286700000|2022-07-08 13:25:00|4799.8|4790.8|4800.8|4789.8|4801.8|4791.8|4792.8|4784.8|28
1657287000000|2022-07-08 13:30:00|4801.8|4790.8|4759.8|4749.8|4801.8|4792.8|4754.8|4745.8|416
1657287300000|2022-07-08 13:35:00|4757.8|4750.8|4783.8|4775.8|4785.8|4777.8|4753.8|4745.8|145
1657287600000|2022-07-08 13:40:00|4782.8|4773.8|4781.8|4773.8|4789.8|4782.8|4775.8|4767.8|166
1657287900000|2022-07-08 13:45:00|4780.8|4772.8|4773.8|4765.8|4789.8|4782.8|4773.8|4764.8|109
1657288200000|2022-07-08 13:50:00|4774.8|4764.8|4766.8|4756.8|4775.8|4767.8|4761.8|4753.8|82
1657288500000|2022-07-08 13:55:00|4765.8|4757.8|4770.8|4762.8|4779.8|4772.8|4765.8|4757.8|55
1657288800000|2022-07-08 14:00:00|4771.8|4763.8|4778.8|4768.8|4778.8|4770.8|4761.8|4752.8|81
1657289100000|2022-07-08 14:05:00|4777.8|4769.8|4785.8|4777.8|4786.8|4779.8|4770.8|4762.8|97
1657289400000|2022-07-08 14:10:00|4784.8|4776.8|4800.8|4793.8|4800.8|4793.8|4783.8|4775.8|108
1657289700000|2022-07-08 14:15:00|4801.8|4794.8|4798.8|4790.8|4804.8|4797.8|4797.8|4790.8|115
1657290000000|2022-07-08 14:20:00|4797.8|4791.8|4809.8|4801.8|4809.8|4802.8|4795.8|4788.8|69
1657290300000|2022-07-08 14:25:00|4808.8|4802.8|4817.8|4808.8|4819.8|4811.8|4807.8|4800.8|103
1657290600000|2022-07-08 14:30:00|4816.8|4807.8|4826.8|4818.8|4828.8|4821.8|4815.8|4807.8|107
1657290900000|2022-07-08 14:35:00|4825.8|4819.8|4830.8|4821.8|4836.8|4828.8|4824.8|4815.8|121
1657291200000|2022-07-08 14:40:00|4831.8|4822.8|4838.8|4831.8|4838.8|4831.8|4821.8|4813.8|80
1657291500000|2022-07-08 14:45:00|4839.8|4830.8|4834.8|4827.8|4841.8|4832.8|4834.8|4825.8|118
1657291800000|2022-07-08 14:50:00|4835.8|4826.8|4828.8|4820.8|4836.8|4829.8|4827.8|4818.8|54
1657292100000|2022-07-08 14:55:00|4829.8|4821.8|4836.8|4827.8|4839.8|4832.8|4828.8|4821.8|44
1657292400000|2022-07-08 15:00:00|4835.8|4828.8|4839.8|4831.8|4839.8|4831.8|4833.8|4824.8|38
1657292700000|2022-07-08 15:05:00|4838.8|4832.8|4838.8|4830.8|4839.8|4832.8|4830.8|4821.8|22
1657293000000|2022-07-08 15:10:00|4837.8|4829.8|4837.8|4828.8|4843.8|4835.8|4836.8|4827.8|54
1657293300000|2022-07-08 15:15:00|4836.8|4829.8|4835.8|4827.8|4841.8|4832.8|4831.8|4824.8|24
1657293600000|2022-07-08 15:20:00|4836.8|4826.8|4835.8|4827.8|4839.8|4832.8|4833.8|4824.8|30
1657293900000|2022-07-08 15:25:00|4836.8|4828.8|4840.8|4831.8|4841.8|4833.8|4835.8|4827.8|32
1657294200000|2022-07-08 15:30:00|4839.8|4832.8|4834.8|4826.8|4840.8|4833.8|4834.8|4825.8|36
1657294500000|2022-07-08 15:35:00|4833.8|4827.8|4827.8|4818.8|4834.8|4827.8|4823.8|4814.8|64
1657294800000|2022-07-08 15:40:00|4826.8|4817.8|4818.8|4809.8|4827.8|4818.8|4816.8|4808.8|35
1657295100000|2022-07-08 15:45:00|4820.8|4810.8|4810.8|4803.8|4821.8|4812.8|4806.8|4798.8|67
1657295400000|2022-07-08 15:50:00|4811.8|4800.8|4814.8|4804.8|4817.8|4808.8|4809.8|4800.8|23
1657295700000|2022-07-08 15:55:00|4815.8|4805.8|4819.8|4811.8|4819.8|4811.8|4812.8|4804.8|20
1657296000000|2022-07-08 16:00:00|4820.8|4812.8|4815.8|4805.8|4820.8|4812.8|4813.8|4805.8|10
1657296300000|2022-07-08 16:05:00|4814.8|4804.8|4802.8|4795.8|4815.8|4804.8|4802.8|4795.8|26
1657296600000|2022-07-08 16:10:00|4803.8|4796.8|4799.8|4792.8|4806.8|4799.8|4797.8|4790.8|92
1657296900000|2022-07-08 16:15:00|4798.8|4791.8|4806.8|4797.8|4808.8|4798.8|4798.8|4789.8|38
1657297200000|2022-07-08 16:20:00|4807.8|4798.8|4794.8|4786.8|4808.8|4799.8|4792.8|4785.8|35
1657297500000|2022-07-08 16:25:00|4795.8|4787.8|4782.8|4774.8|4796.8|4788.8|4781.8|4774.8|55
1657297800000|2022-07-08 16:30:00|4781.8|4775.8|4778.8|4770.8|4785.8|4777.8|4777.8|4770.8|68
1657298100000|2022-07-08 16:35:00|4777.8|4769.8|4771.8|4762.8|4783.8|4776.8|4770.8|4762.8|125
1657298400000|2022-07-08 16:40:00|4770.8|4763.8|4772.8|4765.8|4775.8|4767.8|4769.8|4761.8|52
1657298700000|2022-07-08 16:45:00|4771.8|4764.8|4778.8|4768.8|4779.8|4771.8|4767.8|4759.8|51
1657299000000|2022-07-08 16:50:00|4777.8|4769.8|4768.8|4759.8|4779.8|4772.8|4766.8|4759.8|56
1657299300000|2022-07-08 16:55:00|4767.8|4760.8|4766.8|4758.8|4771.8|4763.8|4765.8|4757.8|61
1657299600000|2022-07-08 17:00:00|4767.8|4759.8|4757.8|4749.8|4770.8|4763.8|4754.8|4747.8|90
1657299900000|2022-07-08 17:05:00|4759.8|4748.8|4768.8|4759.8|4768.8|4760.8|4758.8|4748.8|107
1657300200000|2022-07-08 17:10:00|4767.8|4760.8|4769.8|4761.8|4770.8|4762.8|4764.8|4756.8|33
1657300500000|2022-07-08 17:15:00|4770.8|4762.8|4772.8|4763.8|4773.8|4765.8|4764.8|4757.8|36
1657300800000|2022-07-08 17:20:00|4771.8|4764.8|4773.8|4764.8|4773.8|4765.8|4768.8|4760.8|22
1657301100000|2022-07-08 17:25:00|4772.8|4765.8|4780.8|4772.8|4783.8|4774.8|4770.8|4762.8|65
1657301400000|2022-07-08 17:30:00|4781.8|4771.8|4780.8|4773.8|4781.8|4773.8|4775.8|4767.8|14
1657301700000|2022-07-08 17:35:00|4779.8|4772.8|4780.8|4772.8|4782.8|4773.8|4774.8|4767.8|51
1657302000000|2022-07-08 17:40:00|4779.8|4770.8|4781.8|4772.8|4782.8|4775.8|4776.8|4769.8|31
1657302300000|2022-07-08 17:45:00|4780.8|4773.8|4784.8|4777.8|4784.8|4777.8|4777.8|4769.8|15
1657302600000|2022-07-08 17:50:00|4785.8|4778.8|4785.8|4778.8|4787.8|4778.8|4782.8|4774.8|15
1657302900000|2022-07-08 17:55:00|4786.8|4775.8|4781.8|4771.8|4786.8|4776.8|4778.8|4770.8|13
1657303200000|2022-07-08 18:00:00|4780.8|4772.8|4783.8|4775.8|4786.8|4779.8|4777.8|4768.8|26
1657303500000|2022-07-08 18:05:00|4785.8|4776.8|4790.8|4782.8|4791.8|4784.8|4782.8|4775.8|26
1657303800000|2022-07-08 18:10:00|4789.8|4781.8|4791.8|4784.8|4791.8|4784.8|4787.8|4780.8|16
1657304100000|2022-07-08 18:15:00|4790.8|4783.8|4793.8|4786.8|4794.8|4786.8|4788.8|4780.8|43
1657304400000|2022-07-08 18:20:00|4792.8|4784.8|4795.8|4787.8|4797.8|4789.8|4792.8|4784.8|42
1657304700000|2022-07-08 18:25:00|4794.8|4786.8|4795.8|4787.8|4796.8|4789.8|4791.8|4784.8|58
1657305000000|2022-07-08 18:30:00|4796.8|4786.8|4796.8|4789.8|4797.8|4790.8|4795.8|4786.8|26
1657305300000|2022-07-08 18:35:00|4797.8|4788.8|4794.8|4787.8|4798.8|4789.8|4794.8|4787.8|21
1657305600000|2022-07-08 18:40:00|4792.8|4784.8|4797.8|4789.8|4798.8|4790.8|4791.8|4784.8|38
1657305900000|2022-07-08 18:45:00|4796.8|4787.8|4793.8|4784.8|4796.8|4788.8|4791.8|4783.8|24
1657306200000|2022-07-08 18:50:00|4794.8|4783.8|4791.8|4782.8|4796.8|4788.8|4789.8|4781.8|19
1657306500000|2022-07-08 18:55:00|4790.8|4783.8|4791.5|4782.5|4794.8|4783.8|4787.8|4777.8|16
1657306800000|2022-07-08 19:00:00|4791.4|4782.4|4793.3|4784.3|4793.8|4784.8|4787.9|4778.9|0
1657307100000|2022-07-08 19:05:00|4793.4|4784.4|4787.7|4778.7|4793.4|4784.4|4787.5|4778.5|0
1657307400000|2022-07-08 19:10:00|4787.8|4778.8|4791.7|4782.7|4792|4783|4787.4|4778.4|0
1657307700000|2022-07-08 19:15:00|4791.6|4782.6|4791.9|4782.9|4792.4|4783.4|4789.3|4780.3|0
1657308000000|2022-07-08 19:20:00|4792|4783|4788|4779|4793.1|4784.1|4787.9|4778.9|0
1657308300000|2022-07-08 19:25:00|4788.1|4779.1|4792.1|4783.1|4792.2|4783.2|4786.2|4777.2|0
1657308600000|2022-07-08 19:30:00|4791.9|4782.9|4788.7|4779.7|4793.1|4784.1|4786.7|4777.7|0
1657308900000|2022-07-08 19:35:00|4788.6|4779.6|4788.4|4779.4|4790.9|4781.9|4786.1|4777.1|0
1657309200000|2022-07-08 19:40:00|4788.5|4779.5|4794.2|4785.2|4794.7|4785.7|4788.4|4779.4|0
1657309500000|2022-07-08 19:45:00|4794.1|4785.1|4787.5|4778.5|4794.1|4785.1|4787.2|4778.2|0
1657309800000|2022-07-08 19:50:00|4787.3|4778.3|4788.2|4779.2|4788.5|4779.5|4782.9|4773.9|0
1657310100000|2022-07-08 19:55:00|4787.8|4778.8|4785.7|4776.7|4789.6|4780.6|4782.9|4773.9|0
1657310400000|2022-07-08 20:00:00|4785.9|4776.9|4788|4779|4790.4|4781.4|4781.8|4772.8|0
1657310700000|2022-07-08 20:05:00|4788.2|4779.2|4788.4|4779.4|4789.9|4780.9|4787.3|4778.3|0
1657311000000|2022-07-08 20:10:00|4788.7|4779.7|4790.3|4781.3|4790.6|4781.6|4788|4779|0
1657311300000|2022-07-08 20:15:00|4790.6|4781.6|4790.6|4781.6|4790.8|4781.8|4788.4|4779.4|0
1657311600000|2022-07-08 20:20:00|4790.3|4781.3|4789.3|4780.3|4791.4|4782.4|4789.1|4780.1|0
1657311900000|2022-07-08 20:25:00|4789.2|4780.2|4790.3|4781.3|4790.3|4781.3|4788.8|4779.8|0
1657312200000|2022-07-08 20:30:00|4789.9|4780.9|4789.5|4780.5|4790.3|4781.3|4789.1|4780.1|0
1657312500000|2022-07-08 20:35:00|4789.2|4780.2|4788.4|4779.4|4789.3|4780.3|4787.5|4778.5|0
1657312800000|2022-07-08 20:40:00|4788.1|4779.1|4789.9|4780.9|4789.9|4780.9|4788|4779|0
1657313100000|2022-07-08 20:45:00|4789.5|4780.5|4789.9|4780.9|4791|4782|4789.1|4780.1|0
1657313400000|2022-07-08 20:50:00|4789.5|4780.5|4789.9|4780.9|4790.6|4781.6|4789.1|4780.1|0
1657313700000|2022-07-08 20:55:00|4790.2|4781.2|4790.4|4781.4|4791|4782|4789.9|4780.9|0
1657490400000|2022-07-10 22:00:00|4784.6|4775.6|4783.3|4774.3|4784.6|4775.6|4780.9|4771.9|0
1657490700000|2022-07-10 22:05:00|4784|4775|4785.6|4776.6|4786.7|4777.7|4783|4774|0
1657491000000|2022-07-10 22:10:00|4785.4|4776.4|4780.9|4771.9|4785.4|4776.4|4780|4771|0
1657491300000|2022-07-10 22:15:00|4780.8|4771.8|4777.7|4768.7|4781.5|4772.5|4777.7|4768.7|0
1657491600000|2022-07-10 22:20:00|4778|4769|4776.2|4767.2|4779.2|4770.2|4774.7|4765.7|0
1657491900000|2022-07-10 22:25:00|4776.5|4767.5|4776.3|4767.3|4778.5|4769.5|4775.9|4766.9|0
1657492200000|2022-07-10 22:30:00|4776.4|4767.4|4776.4|4767.4|4778.6|4769.6|4776|4767|0
1657492500000|2022-07-10 22:35:00|4776.7|4767.7|4778.4|4769.4|4779|4770|4776|4767|0
1657492800000|2022-07-10 22:40:00|4778.3|4769.3|4779|4770|4779.7|4770.7|4778.1|4769.1|0
1657493100000|2022-07-10 22:45:00|4778.8|4769.8|4777.5|4768.5|4779.7|4770.7|4776.9|4767.9|0
1657493400000|2022-07-10 22:50:00|4777.7|4768.7|4779.7|4770.7|4779.7|4770.7|4777.5|4768.5|0
1657493700000|2022-07-10 22:55:00|4779.6|4770.6|4778.1|4769.1|4780.5|4771.5|4777.5|4768.5|0
1657494000000|2022-07-10 23:00:00|4778.2|4769.2|4776.9|4767.9|4778.4|4769.4|4776|4767|0
1657494300000|2022-07-10 23:05:00|4777.1|4768.1|4781.2|4772.2|4782.7|4773.7|4777.1|4768.1|0
1657494600000|2022-07-10 23:10:00|4781.4|4772.4|4782|4773|4782|4773|4779|4770|0
1657494900000|2022-07-10 23:15:00|4781.6|4772.6|4779|4770|4781.6|4772.6|4778.3|4769.3|0
1657495200000|2022-07-10 23:20:00|4778.7|4769.7|4777.5|4768.5|4778.8|4769.8|4776.4|4767.4|0
1657495500000|2022-07-10 23:25:00|4777.3|4768.3|4780.9|4771.9|4780.9|4771.9|4776.4|4767.4|0
1657495800000|2022-07-10 23:30:00|4781.2|4772.2|4783.5|4774.5|4785.7|4776.7|4780.9|4771.9|0
1657496100000|2022-07-10 23:35:00|4783.1|4774.1|4784.1|4775.1|4785.6|4776.6|4780.7|4771.7|0
1657496400000|2022-07-10 23:40:00|4784.4|4775.4|4787.2|4778.2|4788.6|4779.6|4784.4|4775.4|0
1657496700000|2022-07-10 23:45:00|4787.4|4778.4|4789.3|4780.3|4790.4|4781.4|4786.7|4777.7|0
1657497000000|2022-07-10 23:50:00|4789.1|4780.1|4787.1|4778.1|4790.4|4781.4|4786.3|4777.3|0
1657497300000|2022-07-10 23:55:00|4787.5|4778.5|4786.2|4777.2|4787.9|4778.9|4784.9|4775.9|0
1657497600000|2022-07-11 00:00:00|4786|4777|4783.2|4774.2|4786.8|4777.8|4781.6|4772.6|0
1657497900000|2022-07-11 00:05:00|4782.9|4773.9|4781.6|4772.6|4785.7|4776.7|4781.4|4772.4|0
1657498200000|2022-07-11 00:10:00|4781.7|4772.7|4780.3|4771.3|4782.5|4773.5|4778.8|4769.8|0
1657498500000|2022-07-11 00:15:00|4780.5|4771.5|4776.5|4767.5|4780.9|4771.9|4775.4|4766.4|0
1657498800000|2022-07-11 00:20:00|4776.7|4767.7|4780.3|4771.3|4782.1|4773.1|4776.5|4767.5|0
1657499100000|2022-07-11 00:25:00|4780.6|4771.6|4783|4774|4785.5|4776.5|4780.3|4771.3|0
1657499400000|2022-07-11 00:30:00|4783.3|4774.3|4780.8|4771.8|4786.6|4777.6|4780.5|4771.5|0
1657499700000|2022-07-11 00:35:00|4781.2|4772.2|4781|4772|4782.5|4773.5|4779.3|4770.3|0
1657500000000|2022-07-11 00:40:00|4781.3|4772.3|4779.5|4770.5|4782.7|4773.7|4779.5|4770.5|0
1657500300000|2022-07-11 00:45:00|4779.6|4770.6|4781.3|4772.3|4782.9|4773.9|4779.3|4770.3|0
1657500600000|2022-07-11 00:50:00|4781.4|4772.4|4784.3|4775.3|4784.8|4775.8|4781.3|4772.3|0
1657500900000|2022-07-11 00:55:00|4784.7|4775.7|4784.9|4775.9|4787.7|4778.7|4784.5|4775.5|0
1657501200000|2022-07-11 01:00:00|4784.8|4775.8|4781.1|4772.1|4785|4776|4781.1|4772.1|0
1657501500000|2022-07-11 01:05:00|4780.4|4771.4|4768.7|4759.7|4780.4|4771.4|4768.7|4759.7|0
1657501800000|2022-07-11 01:10:00|4768.8|4759.8|4764.8|4755.8|4770.7|4761.7|4761.6|4752.6|0
1657502100000|2022-07-11 01:15:00|4775|4766|4719.3|4715.3|4775|4766|4717.8|4713.8|906
1657502400000|2022-07-11 01:20:00|4720.8|4716.8|4714.8|4710.8|4729.3|4725.3|4709.3|4705.3|861
1657502700000|2022-07-11 01:25:00|4715.3|4711.3|4714.8|4710.8|4720.3|4716.3|4711.8|4707.8|227
1657503000000|2022-07-11 01:30:00|4717.8|4713.8|4693.3|4689.3|4719.3|4715.3|4692.8|4688.8|2479
1657503300000|2022-07-11 01:35:00|4693.8|4689.8|4692.8|4688.8|4694.3|4690.3|4673.3|4669.3|1942
1657503600000|2022-07-11 01:40:00|4692.3|4688.3|4696.3|4692.3|4706.3|4702.3|4685.3|4681.3|1434
1657503900000|2022-07-11 01:45:00|4695.8|4691.8|4680.8|4676.8|4700.3|4696.3|4680.3|4676.3|1441
1657504200000|2022-07-11 01:50:00|4680.3|4676.3|4665.8|4661.8|4680.8|4676.8|4659.3|4655.3|1932
1657504500000|2022-07-11 01:55:00|4666.3|4662.3|4657.3|4653.3|4673.3|4669.3|4656.3|4652.3|1437
1657504800000|2022-07-11 02:00:00|4656.3|4652.3|4645.3|4641.3|4659.3|4655.3|4633.3|4629.3|2169
1657505100000|2022-07-11 02:05:00|4644.8|4640.8|4643.8|4639.8|4652.3|4648.3|4638.3|4634.3|1468
1657505400000|2022-07-11 02:10:00|4643.3|4639.3|4663.8|4659.8|4663.8|4659.8|4640.3|4636.3|1309
1657505700000|2022-07-11 02:15:00|4664.3|4660.3|4658.3|4654.3|4667.3|4663.3|4652.8|4648.8|901
1657506000000|2022-07-11 02:20:00|4657.8|4653.8|4676.3|4672.3|4677.3|4673.3|4656.8|4652.8|1107
1657506300000|2022-07-11 02:25:00|4675.3|4671.3|4662.3|4658.3|4676.3|4672.3|4661.3|4657.3|655
1657506600000|2022-07-11 02:30:00|4661.8|4657.8|4653.3|4649.3|4665.3|4661.3|4650.8|4646.8|638
1657506900000|2022-07-11 02:35:00|4652.8|4648.8|4652.3|4648.3|4659.3|4655.3|4642.8|4638.8|1074
1657507200000|2022-07-11 02:40:00|4650.8|4646.8|4650.8|4646.8|4657.3|4653.3|4642.3|4638.3|754
1657507500000|2022-07-11 02:45:00|4650.3|4646.3|4644.3|4640.3|4655.3|4651.3|4642.3|4638.3|535
1657507800000|2022-07-11 02:50:00|4645.3|4641.3|4635.8|4631.8|4648.3|4644.3|4633.3|4629.3|870
1657508100000|2022-07-11 02:55:00|4635.3|4631.3|4628.2|4624.2|4637.3|4633.3|4621.7|4617.7|1255
1657508400000|2022-07-11 03:00:00|4627.2|4623.2|4636.2|4632.2|4636.2|4632.2|4620.2|4616.2|1171
1657508700000|2022-07-11 03:05:00|4635.7|4631.7|4627.2|4623.2|4638.2|4634.2|4626.2|4622.2|765
1657509000000|2022-07-11 03:10:00|4626.7|4622.7|4621.2|4617.2|4630.2|4626.2|4617.2|4613.2|1085
1657509300000|2022-07-11 03:15:00|4620.7|4616.7|4614.2|4610.2|4624.2|4620.2|4613.2|4609.2|642
1657509600000|2022-07-11 03:20:00|4613.7|4609.7|4621.2|4617.2|4621.2|4617.2|4610.2|4606.2|651
1657509900000|2022-07-11 03:25:00|4622.2|4618.2|4638.2|4634.2|4640.7|4636.7|4621.2|4617.2|748
1657510200000|2022-07-11 03:30:00|4638.7|4634.7|4634.2|4630.2|4641.2|4637.2|4634.2|4630.2|257
1657510500000|2022-07-11 03:35:00|4634.7|4630.7|4632.2|4628.2|4638.2|4634.2|4626.2|4622.2|289
1657510800000|2022-07-11 03:40:00|4631.2|4627.2|4625.2|4621.2|4633.2|4629.2|4624.2|4620.2|232
1657511100000|2022-07-11 03:45:00|4625.7|4621.7|4626.7|4622.7|4629.7|4625.7|4622.7|4618.7|151
1657511400000|2022-07-11 03:50:00|4626.2|4622.2|4628.2|4624.2|4632.2|4628.2|4625.7|4621.7|145
1657511700000|2022-07-11 03:55:00|4628.7|4624.7|4633.7|4629.7|4636.7|4632.7|4628.7|4624.7|130
1657512000000|2022-07-11 04:00:00|4637.7|4628.7|4639.9|4630.9|4640.9|4631.9|4637.7|4628.7|0
1657512300000|2022-07-11 04:05:00|4639.6|4630.6|4639.1|4630.1|4639.6|4630.6|4638.8|4629.8|0
1657512600000|2022-07-11 04:10:00|4639.2|4630.2|4640.8|4631.8|4641.1|4632.1|4639.1|4630.1|0
1657512900000|2022-07-11 04:15:00|4641.1|4632.1|4640.2|4631.2|4641.1|4632.1|4639.6|4630.6|0
1657513200000|2022-07-11 04:20:00|4640.4|4631.4|4638.2|4629.2|4640.7|4631.7|4637.3|4628.3|0
1657513500000|2022-07-11 04:25:00|4638.1|4629.1|4638.7|4629.7|4639.4|4630.4|4637.3|4628.3|0
1657513800000|2022-07-11 04:30:00|4638.6|4629.6|4641.8|4632.8|4643.4|4634.4|4636.9|4627.9|0
1657514100000|2022-07-11 04:35:00|4641.9|4632.9|4640.9|4631.9|4642.3|4633.3|4640|4631|0
1657514400000|2022-07-11 04:40:00|4640.6|4631.6|4637.8|4628.8|4640.9|4631.9|4637.2|4628.2|0
1657514700000|2022-07-11 04:45:00|4638|4629|4638|4629|4639.6|4630.6|4638|4629|0
1657515000000|2022-07-11 04:50:00|4638.1|4629.1|4638.1|4629.1|4638.8|4629.8|4636.1|4627.1|0
1657515300000|2022-07-11 04:55:00|4637.8|4628.8|4637.2|4628.2|4638.5|4629.5|4636.6|4627.6|0
1657515600000|2022-07-11 05:00:00|4637.5|4628.5|4625.7|4621.7|4641.2|4637.2|4613.2|4609.2|978
1657515900000|2022-07-11 05:05:00|4626.2|4622.2|4624.2|4620.2|4635.7|4631.7|4621.2|4617.2|714
1657516200000|2022-07-11 05:10:00|4623.7|4619.7|4613.7|4609.7|4626.2|4622.2|4611.2|4607.2|500
1657516500000|2022-07-11 05:15:00|4613.2|4609.2|4609.2|4605.2|4620.2|4616.2|4607.2|4603.2|572
1657516800000|2022-07-11 05:20:00|4608.7|4604.7|4608.2|4604.2|4612.2|4608.2|4600.2|4596.2|847
1657517100000|2022-07-11 05:25:00|4607.7|4603.7|4604.2|4600.2|4609.2|4605.2|4596.2|4592.2|629
1657517400000|2022-07-11 05:30:00|4604.7|4600.7|4602.7|4598.7|4609.7|4605.7|4596.2|4592.2|689
1657517700000|2022-07-11 05:35:00|4603.2|4599.2|4612.2|4608.2|4612.7|4608.7|4603.2|4599.2|636
1657518000000|2022-07-11 05:40:00|4611.7|4607.7|4617.2|4613.2|4618.2|4614.2|4606.2|4602.2|459
1657518300000|2022-07-11 05:45:00|4618.2|4614.2|4604.7|4600.7|4619.2|4615.2|4601.2|4597.2|563
1657518600000|2022-07-11 05:50:00|4605.2|4601.2|4595.2|4591.2|4606.2|4602.2|4592.2|4588.2|661
1657518900000|2022-07-11 05:55:00|4595.7|4591.7|4599.2|4595.2|4600.2|4596.2|4592.2|4588.2|423
1657519200000|2022-07-11 06:00:00|4599.7|4595.7|4612.2|4608.2|4614.2|4610.2|4596.2|4592.2|615
1657519500000|2022-07-11 06:05:00|4611.2|4607.2|4607.2|4603.2|4617.2|4613.2|4605.2|4601.2|710
1657519800000|2022-07-11 06:10:00|4606.7|4602.7|4606.2|4602.2|4616.2|4612.2|4606.2|4602.2|451
1657520100000|2022-07-11 06:15:00|4605.2|4601.2|4606.7|4602.7|4611.2|4607.2|4600.2|4596.2|468
1657520400000|2022-07-11 06:20:00|4607.2|4603.2|4606.2|4602.2|4608.2|4604.2|4597.2|4593.2|365
1657520700000|2022-07-11 06:25:00|4606.7|4602.7|4617.2|4613.2|4617.2|4613.2|4604.7|4600.7|319
1657521000000|2022-07-11 06:30:00|4617.7|4613.7|4624.2|4620.2|4628.2|4624.2|4617.2|4613.2|754
1657521300000|2022-07-11 06:35:00|4624.7|4620.7|4626.2|4622.2|4632.2|4628.2|4624.2|4620.2|480
1657521600000|2022-07-11 06:40:00|4625.7|4621.7|4617.7|4613.7|4627.2|4623.2|4617.2|4613.2|334
1657521900000|2022-07-11 06:45:00|4617.2|4613.2|4618.2|4614.2|4625.2|4621.2|4614.2|4610.2|579
1657522200000|2022-07-11 06:50:00|4618.7|4614.7|4604.7|4600.7|4619.2|4615.2|4603.2|4599.2|513
1657522500000|2022-07-11 06:55:00|4605.2|4601.2|4603.2|4599.2|4607.2|4603.2|4601.2|4597.2|972
1657522800000|2022-07-11 07:00:00|4604.2|4600.2|4599.2|4595.2|4604.2|4600.2|4596.2|4592.2|560
1657523100000|2022-07-11 07:05:00|4598.7|4594.7|4606.7|4602.7|4616.2|4612.2|4598.2|4594.2|668
1657523400000|2022-07-11 07:10:00|4606.2|4602.2|4601.2|4597.2|4609.2|4605.2|4601.2|4597.2|500
1657523700000|2022-07-11 07:15:00|4601.7|4597.7|4603.2|4599.2|4606.2|4602.2|4596.2|4592.2|421
1657524000000|2022-07-11 07:20:00|4602.7|4598.7|4599.2|4595.2|4607.2|4603.2|4598.2|4594.2|327
1657524300000|2022-07-11 07:25:00|4599.7|4595.7|4604.2|4600.2|4604.2|4600.2|4597.2|4593.2|426
1657524600000|2022-07-11 07:30:00|4603.2|4599.2|4612.2|4608.2|4616.2|4612.2|4601.2|4597.2|748
1657524900000|2022-07-11 07:35:00|4611.2|4607.2|4605.2|4601.2|4617.2|4613.2|4604.2|4600.2|1159
1657525200000|2022-07-11 07:40:00|4606.2|4602.2|4605.7|4601.7|4610.7|4606.7|4605.2|4601.2|1058
1657525500000|2022-07-11 07:45:00|4606.2|4602.2|4608.2|4604.2|4615.2|4611.2|4604.7|4600.7|1344
1657525800000|2022-07-11 07:50:00|4608.7|4604.7|4611.2|4607.2|4614.2|4610.2|4606.2|4602.2|1405
1657526100000|2022-07-11 07:55:00|4612.2|4608.2|4606.2|4602.2|4613.2|4609.2|4603.2|4599.2|1193
1657526400000|2022-07-11 08:00:00|4602.3|4598.3|4604.3|4600.3|4616.3|4612.3|4601.3|4597.3|807
1657526700000|2022-07-11 08:05:00|4605.3|4601.3|4621.3|4617.3|4623.3|4619.3|4604.3|4600.3|928
1657527000000|2022-07-11 08:10:00|4620.8|4616.8|4618.3|4614.3|4625.3|4621.3|4616.3|4612.3|817
1657527300000|2022-07-11 08:15:00|4618.8|4614.8|4618.3|4614.3|4621.3|4617.3|4616.3|4612.3|572
1657527600000|2022-07-11 08:20:00|4617.8|4613.8|4626.3|4622.3|4628.3|4624.3|4617.3|4613.3|328
1657527900000|2022-07-11 08:25:00|4625.8|4621.8|4623.8|4619.8|4629.3|4625.3|4621.3|4617.3|420
1657528200000|2022-07-11 08:30:00|4627.3|4618.3|4631.3|4622.3|4631.6|4622.6|4627.1|4618.1|0
1657528500000|2022-07-11 08:35:00|4631|4622|4633.3|4624.3|4635|4626|4630.5|4621.5|0
1657528800000|2022-07-11 08:40:00|4633.5|4624.5|4629.8|4620.8|4633.8|4624.8|4628.7|4619.7|0
1657529100000|2022-07-11 08:45:00|4629.7|4620.7|4630.2|4621.2|4630.7|4621.7|4628.5|4619.5|0
1657529400000|2022-07-11 08:50:00|4630.3|4621.3|4631|4622|4632.4|4623.4|4626.8|4617.8|0
1657529700000|2022-07-11 08:55:00|4630.8|4621.8|4629.7|4620.7|4630.8|4621.8|4627|4618|0
1657530000000|2022-07-11 09:00:00|4629.4|4620.4|4635.3|4626.3|4635.5|4626.5|4626.6|4617.6|0
1657530300000|2022-07-11 09:05:00|4635.2|4626.2|4635.8|4626.8|4637.2|4628.2|4632.8|4623.8|0
1657530600000|2022-07-11 09:10:00|4635.7|4626.7|4637.5|4628.5|4639.8|4630.8|4635.2|4626.2|0
1657530900000|2022-07-11 09:15:00|4638|4629|4633.8|4623.8|4639.8|4630.8|4632.8|4616.8|27
1657531200000|2022-07-11 09:20:00|4632.8|4622.8|4635.8|4624.8|4636.8|4626.8|4629.8|4617.8|7
1657531500000|2022-07-11 09:25:00|4634.8|4625.8|4632.8|4621.8|4636.8|4626.8|4628.8|4618.8|2
1657531800000|2022-07-11 09:30:00|4631.8|4622.8|4630.8|4620.8|4633.8|4624.8|4626.8|4617.8|5
1657532100000|2022-07-11 09:35:00|4631.8|4621.8|4632.8|4622.8|4634.8|4625.8|4630.8|4621.8|2
1657532400000|2022-07-11 09:40:00|4633.8|4621.8|4629.8|4619.8|4633.8|4624.8|4628.8|4618.8|0
1657532700000|2022-07-11 09:45:00|4630.8|4620.8|4628.8|4617.8|4633.8|4623.8|4628.8|4617.8|2
1657533000000|2022-07-11 09:50:00|4629.8|4618.8|4625.8|4617.8|4631.8|4620.8|4625.8|4617.8|1
1657533300000|2022-07-11 09:55:00|4627.8|4618.8|4623.8|4615.8|4627.8|4618.8|4623.8|4614.8|8
1657533600000|2022-07-11 10:00:00|4624.8|4614.8|4626.8|4617.8|4628.8|4619.8|4622.8|4612.8|3
1657533900000|2022-07-11 10:05:00|4627.8|4618.8|4626.8|4618.8|4629.8|4622.8|4625.8|4617.8|4
1657534200000|2022-07-11 10:10:00|4625.8|4619.8|4629.8|4619.8|4630.8|4622.8|4625.8|4618.8|6
1657534500000|2022-07-11 10:15:00|4630.8|4620.8|4633.8|4625.8|4633.8|4626.8|4629.8|4620.8|9
1657534800000|2022-07-11 10:20:00|4632.8|4626.8|4634.8|4625.8|4635.8|4628.8|4631.8|4623.8|10
1657535100000|2022-07-11 10:25:00|4635.8|4626.8|4632.8|4621.8|4635.8|4627.8|4632.8|4621.8|3
1657535400000|2022-07-11 10:30:00|4633.8|4618.8|4633.8|4620.8|4633.8|4621.8|4630.8|4618.8|0
1657535700000|2022-07-11 10:35:00|4632.8|4619.8|4631.8|4619.8|4632.8|4620.8|4630.8|4619.8|0
1657536000000|2022-07-11 10:40:00|4632.8|4620.8|4633.8|4625.8|4633.8|4625.8|4632.8|4619.8|0
1657536300000|2022-07-11 10:45:00|4634.8|4626.8|4633.8|4624.8|4634.8|4626.8|4633.8|4622.8|2
1657536600000|2022-07-11 10:50:00|4634.8|4623.8|4634.8|4621.8|4634.8|4623.8|4630.8|4619.8|0
1657536900000|2022-07-11 10:55:00|4633.8|4622.8|4631.8|4621.8|4634.8|4622.8|4631.8|4621.8|0
1657537200000|2022-07-11 11:00:00|4632.8|4622.8|4631.8|4623.8|4632.8|4625.8|4631.8|4621.8|1
1657537500000|2022-07-11 11:05:00|4632.8|4625.8|4635.8|4627.8|4635.8|4628.8|4631.8|4623.8|7
1657537800000|2022-07-11 11:10:00|4634.8|4626.8|4636.8|4627.8|4637.8|4629.8|4633.8|4625.8|6
1657538100000|2022-07-11 11:15:00|4637.8|4628.8|4634.8|4624.8|4637.8|4629.8|4633.8|4624.8|3
1657538400000|2022-07-11 11:20:00|4633.8|4625.8|4634.8|4625.8|4634.8|4626.8|4633.8|4624.8|0
1657538700000|2022-07-11 11:25:00|4633.8|4624.8|4630.8|4622.8|4634.8|4626.8|4630.8|4622.8|3
1657539000000|2022-07-11 11:30:00|4631.8|4623.8|4631.8|4623.8|4633.8|4626.8|4630.8|4622.8|1
1657539300000|2022-07-11 11:35:00|4630.8|4622.8|4630.8|4621.8|4632.8|4624.8|4629.8|4619.8|3
1657539600000|2022-07-11 11:40:00|4629.8|4620.8|4624.8|4615.8|4630.8|4621.8|4623.8|4614.8|12
1657539900000|2022-07-11 11:45:00|4626.8|4616.8|4623.8|4614.8|4626.8|4616.8|4622.8|4613.8|7
1657540200000|2022-07-11 11:50:00|4622.8|4612.8|4619.8|4611.8|4623.8|4614.8|4619.8|4610.8|37
1657540500000|2022-07-11 11:55:00|4622.8|4610.8|4622.8|4611.8|4622.8|4612.8|4617.8|4610.8|3
1657540800000|2022-07-11 12:00:00||4612.8||4611.8||4612.8||4611.8|0
1657541100000|2022-07-11 12:05:00|4620.8|4610.8|4622.8|4612.8|4622.8|4612.8|4618.8|4609.8|9
1657541400000|2022-07-11 12:10:00|4621.8|4611.8|4622.8|4614.8|4624.8|4615.8|4620.8|4611.8|4
1657541700000|2022-07-11 12:15:00|4621.8|4612.8|4623.8|4612.8|4623.8|4614.8|4620.8|4611.8|8
1657542000000|2022-07-11 12:20:00|4624.8|4614.8|4624.8|4616.8|4624.8|4616.8|4622.8|4614.8|2
1657542300000|2022-07-11 12:25:00|4623.8|4614.8|4622.8|4613.8|4624.8|4615.8|4621.8|4612.8|8
1657542600000|2022-07-11 12:30:00|4623.8|4614.8|4624.8|4615.8|4626.8|4618.8|4620.8|4613.8|27
1657542900000|2022-07-11 12:35:00|4623.8|4613.8|4624.8|4617.8|4625.8|4617.8|4622.8|4613.8|7
1657543200000|2022-07-11 12:40:00|4623.8|4615.8|4625.8|4617.8|4625.8|4617.8|4621.8|4614.8|11
1657543500000|2022-07-11 12:45:00|4624.8|4616.8|4625.8|4614.8|4626.8|4617.8|4620.8|4613.8|35
1657543800000|2022-07-11 12:50:00|4626.8|4616.8|4624.8|4615.8|4628.8|4619.8|4622.8|4613.8|22
1657544100000|2022-07-11 12:55:00|4626.8|4616.8|4625.8|4617.8|4627.8|4618.8|4623.8|4615.8|1
1657544400000|2022-07-11 13:00:00|4624.8|4618.8|4625.8|4616.8|4628.8|4620.8|4622.8|4613.8|27
1657544700000|2022-07-11 13:05:00|4626.8|4618.8|4622.8|4613.8|4627.8|4618.8|4622.8|4613.8|5
1657545000000|2022-07-11 13:10:00|4623.8|4614.8|4625.8|4616.8|4626.8|4617.8|4622.8|4613.8|25
1657545300000|2022-07-11 13:15:00|4624.8|4615.8|4624.8|4615.8|4627.8|4618.8|4624.8|4614.8|4
1657545600000|2022-07-11 13:20:00|4625.8|4616.8|4612.8|4603.8|4627.8|4617.8|4611.8|4602.8|326
1657545900000|2022-07-11 13:25:00|4611.8|4602.8|4605.8|4597.8|4611.8|4602.8|4605.8|4597.8|84
1657546200000|2022-07-11 13:30:00|4606.8|4598.8|4568.8|4561.8|4609.8|4600.8|4568.8|4559.8|454
1657546500000|2022-07-11 13:35:00|4567.8|4560.8|4545.8|4536.8|4568.8|4560.8|4541.8|4533.8|554
1657546800000|2022-07-11 13:40:00|4544.8|4535.8|4537.8|4528.8|4546.8|4539.8|4534.8|4526.8|335
1657547100000|2022-07-11 13:45:00|4538.8|4527.8|4527.8|4519.8|4540.8|4532.8|4524.8|4517.8|231
1657547400000|2022-07-11 13:50:00|4526.8|4520.8|4526.8|4516.8|4529.8|4520.8|4517.8|4510.8|150
1657547700000|2022-07-11 13:55:00|4525.8|4517.8|4535.8|4527.8|4545.8|4538.8|4525.8|4516.8|190
1657548000000|2022-07-11 14:00:00|4536.8|4526.8|4527.8|4519.8|4537.8|4528.8|4527.8|4518.8|60
1657548300000|2022-07-11 14:05:00|4526.8|4517.8|4537.8|4528.8|4540.8|4532.8|4523.8|4516.8|75
1657548600000|2022-07-11 14:10:00|4536.8|4529.8|4530.8|4522.8|4541.8|4533.8|4529.8|4520.8|102
1657548900000|2022-07-11 14:15:00|4529.8|4523.8|4527.8|4518.8|4538.8|4530.8|4527.8|4518.8|230
1657549200000|2022-07-11 14:20:00|4528.8|4519.8|4528.8|4520.8|4531.8|4522.8|4522.8|4514.8|85
1657549500000|2022-07-11 14:25:00|4527.8|4521.8|4525.8|4517.8|4532.8|4525.8|4522.8|4514.8|144
1657549800000|2022-07-11 14:30:00|4524.8|4516.8|4533.8|4525.8|4533.8|4526.8|4522.8|4515.8|58
1657550100000|2022-07-11 14:35:00|4534.8|4526.8|4542.8|4534.8|4543.8|4536.8|4530.8|4522.8|48
1657550400000|2022-07-11 14:40:00|4543.8|4535.8|4553.8|4545.8|4558.8|4550.8|4542.8|4533.8|165
1657550700000|2022-07-11 14:45:00|4554.8|4546.8|4552.8|4543.8|4560.8|4552.8|4546.8|4538.8|121
1657551000000|2022-07-11 14:50:00|4551.8|4544.8|4545.8|4536.8|4552.8|4545.8|4544.8|4536.8|111
1657551300000|2022-07-11 14:55:00|4544.8|4537.8|4539.8|4530.8|4548.8|4540.8|4537.8|4529.8|89
1657551600000|2022-07-11 15:00:00|4538.8|4529.8|4534.8|4526.8|4540.8|4532.8|4531.8|4523.8|75
1657551900000|2022-07-11 15:05:00|4535.8|4527.8|4542.8|4534.8|4543.8|4536.8|4534.8|4526.8|64
1657552200000|2022-07-11 15:10:00|4541.8|4533.8|4547.8|4537.8|4550.8|4542.8|4540.8|4531.8|47
1657552500000|2022-07-11 15:15:00|4548.8|4538.8|4544.8|4536.8|4549.8|4540.8|4542.8|4532.8|20
1657552800000|2022-07-11 15:20:00|4543.8|4534.8|4540.8|4531.8|4545.8|4536.8|4538.8|4530.8|16
1657553100000|2022-07-11 15:25:00|4539.8|4530.8|4548.8|4540.8|4548.8|4541.8|4538.8|4530.8|10
1657553400000|2022-07-11 15:30:00|4549.8|4539.8|4543.8|4533.8|4551.8|4543.8|4543.8|4533.8|65
1657553700000|2022-07-11 15:35:00|4542.8|4534.8|4544.8|4534.8|4549.8|4540.8|4539.8|4530.8|34
1657554000000|2022-07-11 15:40:00|4543.8|4535.8|4547.8|4538.8|4550.8|4542.8|4542.8|4533.8|27
1657554300000|2022-07-11 15:45:00|4548.8|4539.8|4547.8|4538.8|4551.8|4542.8|4542.8|4533.8|22
1657554600000|2022-07-11 15:50:00|4546.8|4537.8|4548.8|4539.8|4551.8|4543.8|4543.8|4534.8|19
1657554900000|2022-07-11 15:55:00|4547.8|4538.8|4546.8|4536.8|4549.8|4541.8|4543.8|4534.8|6
1657555200000|2022-07-11 16:00:00|4545.8|4537.8|4543.8|4534.8|4548.8|4539.8|4538.8|4530.8|0
1657555500000|2022-07-11 16:05:00|4542.8|4533.8|4545.8|4536.8|4546.8|4538.8|4540.8|4531.8|18
1657555800000|2022-07-11 16:10:00|4544.8|4535.8|4550.8|4541.8|4551.8|4542.8|4544.8|4535.8|10
1657556100000|2022-07-11 16:15:00|4551.8|4542.8|4558.8|4550.8|4558.8|4551.8|4550.8|4541.8|41
1657556400000|2022-07-11 16:20:00|4557.8|4549.8|4557.8|4548.8|4558.8|4550.8|4552.8|4544.8|19
1657556700000|2022-07-11 16:25:00|4556.8|4547.8|4559.8|4550.8|4561.8|4554.8|4555.8|4546.8|8
1657557000000|2022-07-11 16:30:00|4560.8|4551.8|4556.8|4547.8|4560.8|4551.8|4553.8|4545.8|15
1657557300000|2022-07-11 16:35:00|4557.8|4546.8|4561.8|4554.8|4563.8|4556.8|4556.8|4546.8|81
1657557600000|2022-07-11 16:40:00|4564.8|4557.8|4563.8|4553.8|4565.8|4558.8|4559.8|4551.8|113
1657557900000|2022-07-11 16:45:00|4564.8|4554.8|4562.8|4552.8|4567.8|4559.8|4558.8|4549.8|91
1657558200000|2022-07-11 16:50:00|4563.8|4553.8|4561.8|4552.8|4566.8|4558.8|4557.8|4548.8|225
1657558500000|2022-07-11 16:55:00|4562.8|4553.8|4566.8|4558.8|4568.8|4559.8|4560.8|4552.8|2
1657558800000|2022-07-11 17:00:00|4565.8|4557.8|4567.8|4558.8|4572.8|4565.8|4564.8|4555.8|60
1657559100000|2022-07-11 17:05:00|4566.8|4559.8|4570.8|4561.8|4570.8|4562.8|4563.8|4553.8|11
1657559400000|2022-07-11 17:10:00|4569.8|4560.8|4570.8|4561.8|4571.8|4562.8|4568.8|4559.8|0
1657559700000|2022-07-11 17:15:00|4569.8|4559.8|4566.8|4556.8|4570.8|4560.8|4565.8|4555.8|2
1657560000000|2022-07-11 17:20:00|4565.8|4555.8|4568.8|4559.8|4568.8|4559.8|4564.8|4554.8|0
1657560300000|2022-07-11 17:25:00|4567.8|4558.8|4568.8|4559.8|4568.8|4561.8|4566.8|4556.8|2
1657560600000|2022-07-11 17:30:00|4567.8|4560.8|4571.8|4562.8|4574.8|4566.8|4566.8|4558.8|20
1657560900000|2022-07-11 17:35:00|4570.8|4563.8|4576.8|4568.8|4576.8|4568.8|4570.8|4562.8|2
1657561200000|2022-07-11 17:40:00|4575.8|4566.8|4575.8|4565.8|4578.8|4569.8|4575.8|4565.8|10
1657561500000|2022-07-11 17:45:00|4576.8|4566.8|4574.8|4565.8|4577.8|4567.8|4571.8|4562.8|0
1657561800000|2022-07-11 17:50:00|4573.8|4564.8|4577.8|4567.8|4577.8|4568.8|4573.8|4564.8|3
1657562100000|2022-07-11 17:55:00|4576.8|4566.8|4575.8|4565.8|4576.8|4567.8|4573.8|4563.8|1
1657562400000|2022-07-11 18:00:00|4574.8|4566.8|4569.8|4559.8|4574.8|4566.8|4568.8|4558.8|8
1657562700000|2022-07-11 18:05:00|4570.8|4560.8|4564.8|4555.8|4571.8|4562.8|4563.8|4554.8|0
1657563000000|2022-07-11 18:10:00|4563.8|4554.8|4563.8|4555.8|4566.8|4556.8|4562.8|4553.8|1
1657563300000|2022-07-11 18:15:00|4562.8|4556.8|4563.8|4553.8|4566.8|4558.8|4562.8|4552.8|6
1657563600000|2022-07-11 18:20:00|4562.8|4554.8|4561.8|4552.8|4563.8|4555.8|4558.8|4551.8|14
1657563900000|2022-07-11 18:25:00|4562.8|4553.8|4559.8|4549.8|4562.8|4553.8|4558.8|4548.8|3
1657564200000|2022-07-11 18:30:00|4558.8|4548.8|4556.8|4548.8|4561.8|4552.8|4555.8|4547.8|11
1657564500000|2022-07-11 18:35:00|4557.8|4547.8|4558.8|4550.8|4559.8|4550.8|4555.8|4547.8|2
1657564800000|2022-07-11 18:40:00|4557.8|4548.8|4560.8|4553.8|4561.8|4553.8|4555.8|4548.8|42
1657565100000|2022-07-11 18:45:00|4561.8|4554.8|4558.8|4550.8|4562.8|4554.8|4558.8|4548.8|28
1657565400000|2022-07-11 18:50:00|4559.8|4548.8|4555.8|4546.8|4560.8|4553.8|4553.8|4543.8|19
1657565700000|2022-07-11 18:55:00|4559.8|4544.8|4554.3|4545.3|4561.8|4549.8|4553.8|4542.8|11
1657566000000|2022-07-11 19:00:00|4554.2|4545.2|4551.5|4542.5|4554.9|4545.9|4550.6|4541.6|0
1657566300000|2022-07-11 19:05:00|4551.4|4542.4|4553.6|4544.6|4554.2|4545.2|4551.2|4542.2|0
1657566600000|2022-07-11 19:10:00|4554.1|4545.1|4553.2|4544.2|4556.3|4547.3|4552.1|4543.1|0
1657566900000|2022-07-11 19:15:00|4553.1|4544.1|4550.4|4541.4|4554.1|4545.1|4549.4|4540.4|0
1657567200000|2022-07-11 19:20:00|4550.5|4541.5|4552.7|4543.7|4553.8|4544.8|4549.3|4540.3|0
1657567500000|2022-07-11 19:25:00|4552.8|4543.8|4555|4546|4556.1|4547.1|4552.6|4543.6|0
1657567800000|2022-07-11 19:30:00|4554.9|4545.9|4554.3|4545.3|4556.1|4547.1|4553.6|4544.6|0
1657568100000|2022-07-11 19:35:00|4554.2|4545.2|4551.1|4542.1|4554.6|4545.6|4548.8|4539.8|0
1657568400000|2022-07-11 19:40:00|4551|4542|4548.6|4539.6|4552.8|4543.8|4548.6|4539.6|0
1657568700000|2022-07-11 19:45:00|4548.7|4539.7|4548.7|4539.7|4550.6|4541.6|4547.1|4538.1|0
1657569000000|2022-07-11 19:50:00|4547.7|4538.7|4548.5|4539.5|4548.8|4539.8|4544.2|4535.2|0
1657569300000|2022-07-11 19:55:00|4548.4|4539.4|4551.2|4542.2|4551.9|4542.9|4546.2|4537.2|0
1657569600000|2022-07-11 20:00:00|4552.2|4543.2|4555.4|4546.4|4556.1|4547.1|4551.2|4542.2|0
1657569900000|2022-07-11 20:05:00|4555.6|4546.6|4557.6|4548.6|4558.6|4549.6|4555.4|4546.4|0
1657570200000|2022-07-11 20:10:00|4557.9|4548.9|4557.9|4548.9|4559.7|4550.7|4556.1|4547.1|0
1657570500000|2022-07-11 20:15:00|4558.2|4549.2|4556.9|4547.9|4559|4550|4556.9|4547.9|0
1657570800000|2022-07-11 20:20:00|4557.2|4548.2|4557.6|4548.6|4557.9|4548.9|4556.5|4547.5|0
1657571100000|2022-07-11 20:25:00|4557.2|4548.2|4557.3|4548.3|4557.6|4548.6|4556.3|4547.3|0
1657571400000|2022-07-11 20:30:00|4557.5|4548.5|4558.8|4549.8|4559.2|4550.2|4557.5|4548.5|0
1657571700000|2022-07-11 20:35:00|4558.5|4549.5|4558.1|4549.1|4558.8|4549.8|4556.7|4547.7|0
1657572000000|2022-07-11 20:40:00|4557.9|4548.9|4556.7|4547.7|4557.9|4548.9|4556.7|4547.7|0
1657572300000|2022-07-11 20:45:00|4556.3|4547.3|4556.7|4547.7|4557.4|4548.4|4555.9|4546.9|0
1657572600000|2022-07-11 20:50:00|4556.3|4547.3|4556.1|4547.1|4556.7|4547.7|4555.6|4546.6|0
1657572900000|2022-07-11 20:55:00|4556|4547|4556.3|4547.3|4556.7|4547.7|4555.2|4546.2|0
1657573200000|2022-07-11 21:00:00|4556|4547|4555.9|4546.9|4556.4|4547.4|4555.7|4546.7|0
1657573500000|2022-07-11 21:05:00|4556|4547|4555.5|4546.5|4556|4547|4555.4|4546.4|0
1657573800000|2022-07-11 21:10:00|4555.6|4546.6|4555.6|4546.6|4555.8|4546.8|4555.5|4546.5|0
1657574100000|2022-07-11 21:15:00|4555.9|4546.9|4556.7|4547.7|4556.9|4547.9|4555.8|4546.8|0
1657574400000|2022-07-11 21:20:00|4556.6|4547.6|4556.6|4547.6|4556.7|4547.7|4556.5|4547.5|0
1657574700000|2022-07-11 21:25:00|4556.8|4547.8|4556.6|4547.6|4556.8|4547.8|4556.5|4547.5|0
1657575000000|2022-07-11 21:30:00|4556.2|4547.2|4556.7|4547.7|4557.1|4548.1|4556.2|4547.2|0
1657575300000|2022-07-11 21:35:00|4556.6|4547.6|4556.4|4547.4|4556.6|4547.6|4556.3|4547.3|0
1657575600000|2022-07-11 21:40:00|4554.4|4545.4|4554.3|4545.3|4554.5|4545.5|4554.3|4545.3|0
1657575900000|2022-07-11 21:45:00|4554.6|4545.6|4554.8|4545.8|4555.5|4546.5|4554.6|4545.6|0
1657576200000|2022-07-11 21:50:00|4554.5|4545.5|4554.4|4545.4|4555.2|4546.2|4554.3|4545.3|0
1657576500000|2022-07-11 21:55:00|4554.5|4545.5|4554.9|4545.9|4555|4546|4554.5|4545.5|0
1657576800000|2022-07-11 22:00:00|4553.8|4544.8|4549.6|4540.6|4554.8|4545.8|4549.4|4540.4|0
1657577100000|2022-07-11 22:05:00|4549.2|4540.2|4550.6|4541.6|4551|4542|4548.8|4539.8|0
1657577400000|2022-07-11 22:10:00|4550.8|4541.8|4551|4542|4551.5|4542.5|4549.4|4540.4|0
1657577700000|2022-07-11 22:15:00|4550.7|4541.7|4551.3|4542.3|4552.1|4543.1|4550.3|4541.3|0
1657578000000|2022-07-11 22:20:00|4551.5|4542.5|4551|4542|4551.7|4542.7|4550.6|4541.6|0
1657578300000|2022-07-11 22:25:00|4551.3|4542.3|4552.1|4543.1|4552.1|4543.1|4550.8|4541.8|0
1657578600000|2022-07-11 22:30:00|4552.4|4543.4|4552.1|4543.1|4553.5|4544.5|4551.9|4542.9|0
1657578900000|2022-07-11 22:35:00|4552.4|4543.4|4548.8|4539.8|4552.4|4543.4|4548.5|4539.5|0
1657579200000|2022-07-11 22:40:00|4549.2|4540.2|4547.1|4538.1|4549.6|4540.6|4547.1|4538.1|0
1657579500000|2022-07-11 22:45:00|4546.9|4537.9|4545.6|4536.6|4547.4|4538.4|4544.6|4535.6|0
1657579800000|2022-07-11 22:50:00|4545.5|4536.5|4545.6|4536.6|4546.3|4537.3|4544.9|4535.9|0
1657580100000|2022-07-11 22:55:00|4545.5|4536.5|4545.4|4536.4|4546.7|4537.7|4544.6|4535.6|0
1657580400000|2022-07-11 23:00:00|4545.6|4536.6|4547.8|4538.8|4548.1|4539.1|4545.1|4536.1|0
1657580700000|2022-07-11 23:05:00|4548.1|4539.1|4551|4542|4551|4542|4548.1|4539.1|0
1657581000000|2022-07-11 23:10:00|4550.7|4541.7|4549.9|4540.9|4551|4542|4548.8|4539.8|0
1657581300000|2022-07-11 23:15:00|4550.1|4541.1|4548.5|4539.5|4551|4542|4548.1|4539.1|0
1657581600000|2022-07-11 23:20:00|4548.8|4539.8|4548.8|4539.8|4549.9|4540.9|4547.7|4538.7|0
1657581900000|2022-07-11 23:25:00|4548.9|4539.9|4552.7|4543.7|4553|4544|4548.9|4539.9|0
1657582200000|2022-07-11 23:30:00|4552.4|4543.4|4551.8|4542.8|4553|4544|4551.4|4542.4|0
1657582500000|2022-07-11 23:35:00|4552|4543|4554.1|4545.1|4555.5|4546.5|4551.6|4542.6|0
1657582800000|2022-07-11 23:40:00|4553.9|4544.9|4552.7|4543.7|4554.5|4545.5|4552.4|4543.4|0
1657583100000|2022-07-11 23:45:00|4553.1|4544.1|4553.9|4544.9|4554.2|4545.2|4551.4|4542.4|0
1657583400000|2022-07-11 23:50:00|4554.2|4545.2|4552.8|4543.8|4554.6|4545.6|4552.1|4543.1|0
1657583700000|2022-07-11 23:55:00|4552.9|4543.9|4554.8|4545.8|4555.7|4546.7|4552.1|4543.1|0
1657584000000|2022-07-12 00:00:00|4555.1|4546.1|4551.7|4542.7|4557|4548|4549.7|4540.7|0
1657584300000|2022-07-12 00:05:00|4552|4543|4551.9|4542.9|4553.8|4544.8|4550.3|4541.3|0
1657584600000|2022-07-12 00:10:00|4552|4543|4549.6|4540.6|4552.8|4543.8|4549|4540|0
1657584900000|2022-07-12 00:15:00|4549.2|4540.2|4548.1|4539.1|4551.7|4542.7|4547.6|4538.6|0
1657585200000|2022-07-12 00:20:00|4547.8|4538.8|4548.3|4539.3|4549.2|4540.2|4546.7|4537.7|0
1657585500000|2022-07-12 00:25:00|4547.9|4538.9|4540.6|4531.6|4548.3|4539.3|4538.8|4529.8|0
1657585800000|2022-07-12 00:30:00|4540.9|4531.9|4537.6|4528.6|4541.7|4532.7|4537.1|4528.1|0
1657586100000|2022-07-12 00:35:00|4537.9|4528.9|4540.2|4531.2|4540.2|4531.2|4535.8|4526.8|0
1657586400000|2022-07-12 00:40:00|4540.5|4531.5|4537.8|4528.8|4540.8|4531.8|4537.1|4528.1|0
1657586700000|2022-07-12 00:45:00|4537.4|4528.4|4538.8|4529.8|4547.1|4538.1|4535.4|4526.4|0
1657587000000|2022-07-12 00:50:00|4539|4530|4531.8|4522.8|4542|4533|4527.8|4518.8|0
1657587300000|2022-07-12 00:55:00|4531.6|4522.6|4533.2|4524.2|4535.1|4526.1|4528.2|4519.2|0
1657587600000|2022-07-12 01:00:00|4533.6|4524.6|4533.1|4524.1|4534.9|4525.9|4531.8|4522.8|0
1657587900000|2022-07-12 01:05:00|4533.3|4524.3|4529.5|4520.5|4533.3|4524.3|4528|4519|0
1657588200000|2022-07-12 01:10:00|4529.4|4520.4|4528.9|4519.9|4529.7|4520.7|4526.4|4517.4|0
1657588500000|2022-07-12 01:15:00|4528.6|4519.6|4543.3|4539.3|4554.3|4550.3|4519.8|4515.8|980
1657588800000|2022-07-12 01:20:00|4542.8|4538.8|4554.3|4550.3|4560.8|4556.8|4542.3|4538.3|437
1657589100000|2022-07-12 01:25:00|4554.8|4550.8|4556.8|4552.8|4559.8|4555.8|4550.8|4546.8|334
1657589400000|2022-07-12 01:30:00|4555.8|4551.8|4585.3|4581.3|4599.3|4595.3|4542.8|4538.8|2248
1657589700000|2022-07-12 01:35:00|4585.8|4581.8|4576.3|4572.3|4590.3|4586.3|4563.3|4559.3|1768
1657590000000|2022-07-12 01:40:00|4576.8|4572.8|4583.8|4579.8|4599.3|4595.3|4575.8|4571.8|1352
1657590300000|2022-07-12 01:45:00|4583.3|4579.3|4566.8|4562.8|4584.8|4580.8|4561.3|4557.3|927
1657590600000|2022-07-12 01:50:00|4567.3|4563.3|4542.3|4538.3|4570.3|4566.3|4541.3|4537.3|1277
1657590900000|2022-07-12 01:55:00|4541.8|4537.8|4550.3|4546.3|4554.3|4550.3|4537.8|4533.8|1217
1657591200000|2022-07-12 02:00:00|4551.3|4547.3|4561.3|4557.3|4561.3|4557.3|4549.8|4545.8|780
1657591500000|2022-07-12 02:05:00|4560.8|4556.8|4585.8|4581.8|4599.8|4595.8|4560.8|4556.8|1362
1657591800000|2022-07-12 02:10:00|4586.3|4582.3|4557.3|4553.3|4586.3|4582.3|4556.8|4552.8|822
1657592100000|2022-07-12 02:15:00|4556.8|4552.8|4560.5|4556.5|4560.5|4556.5|4550.5|4546.5|741
1657592400000|2022-07-12 02:20:00|4561|4557|4572|4568|4574.5|4570.5|4553.5|4549.5|727
1657592700000|2022-07-12 02:25:00|4570.5|4566.5|4557.5|4553.5|4573|4569|4555.5|4551.5|638
1657593000000|2022-07-12 02:30:00|4558|4554|4561.5|4557.5|4562.5|4558.5|4546.5|4542.5|635
1657593300000|2022-07-12 02:35:00|4561|4557|4541.5|4537.5|4563.5|4559.5|4541|4537|659
1657593600000|2022-07-12 02:40:00|4542|4538|4531.5|4527.5|4547.5|4543.5|4531.5|4527.5|729
1657593900000|2022-07-12 02:45:00|4530.5|4526.5|4535.5|4531.5|4540.5|4536.5|4530.5|4526.5|763
1657594200000|2022-07-12 02:50:00|4536.5|4532.5|4531|4527|4544.5|4540.5|4528.5|4524.5|762
1657594500000|2022-07-12 02:55:00|4531.5|4527.5|4536.5|4532.5|4539.5|4535.5|4528|4524|663
1657594800000|2022-07-12 03:00:00|4536|4532|4524.5|4520.5|4536|4532|4523.5|4519.5|1166
1657595100000|2022-07-12 03:05:00|4524|4520|4527.5|4523.5|4527.5|4523.5|4512.5|4508.5|1047
1657595400000|2022-07-12 03:10:00|4527|4523|4517.5|4513.5|4527|4523|4516|4512|361
1657595700000|2022-07-12 03:15:00|4517|4513|4503.5|4499.5|4518.5|4514.5|4503|4499|541
1657596000000|2022-07-12 03:20:00|4503|4499|4513|4509|4514.5|4510.5|4501.5|4497.5|946
1657596300000|2022-07-12 03:25:00|4512.5|4508.5|4510.5|4506.5|4517|4513|4510.5|4506.5|495
1657596600000|2022-07-12 03:30:00|4510|4506|4514|4510|4518.5|4514.5|4509|4505|339
1657596900000|2022-07-12 03:35:00|4514.5|4510.5|4503.5|4499.5|4514.5|4510.5|4502.5|4498.5|390
1657597200000|2022-07-12 03:40:00|4504|4500|4507.5|4503.5|4509.5|4505.5|4499.5|4495.5|386
1657597500000|2022-07-12 03:45:00|4507|4503|4528.5|4524.5|4528.5|4524.5|4506.5|4502.5|344
1657597800000|2022-07-12 03:50:00|4528|4524|4525|4521|4535|4531|4523.5|4519.5|506
1657598100000|2022-07-12 03:55:00|4525.5|4521.5|4528|4524|4528|4524|4521|4517|210
1657598400000|2022-07-12 04:00:00|4525.8|4516.8|4523|4514|4526.1|4517.1|4522.9|4513.9|0
1657598700000|2022-07-12 04:05:00|4522.9|4513.9|4523.1|4514.1|4524|4515|4521.7|4512.7|0
1657599000000|2022-07-12 04:10:00|4522.9|4513.9|4523.6|4514.6|4523.6|4514.6|4521.5|4512.5|0
1657599300000|2022-07-12 04:15:00|4523.2|4514.2|4520.6|4511.6|4523.4|4514.4|4520.6|4511.6|0
1657599600000|2022-07-12 04:20:00|4520.5|4511.5|4521.3|4512.3|4521.6|4512.6|4519|4510|0
1657599900000|2022-07-12 04:25:00|4521.4|4512.4|4523.1|4514.1|4523.7|4514.7|4521.1|4512.1|0
1657600200000|2022-07-12 04:30:00|4523|4514|4521.2|4512.2|4523.2|4514.2|4521|4512|0
1657600500000|2022-07-12 04:35:00|4521|4512|4521.7|4512.7|4522.7|4513.7|4520.6|4511.6|0
1657600800000|2022-07-12 04:40:00|4522|4513|4520.5|4511.5|4522.3|4513.3|4520.1|4511.1|0
1657601100000|2022-07-12 04:45:00|4520.3|4511.3|4520.1|4511.1|4521.3|4512.3|4519.8|4510.8|0
1657601400000|2022-07-12 04:50:00|4520|4511|4519.6|4510.6|4520.7|4511.7|4518.9|4509.9|0
1657601700000|2022-07-12 04:55:00|4519.4|4510.4|4521.3|4512.3|4521.3|4512.3|4519.3|4510.3|0
1657602000000|2022-07-12 05:00:00|4521.2|4512.2|4523|4519|4530.5|4526.5|4512.5|4508.5|1031
1657602300000|2022-07-12 05:05:00|4522.5|4518.5|4536.5|4532.5|4538.5|4534.5|4521.5|4517.5|862
1657602600000|2022-07-12 05:10:00|4536|4532|4522|4518|4537.5|4533.5|4521|4517|805
1657602900000|2022-07-12 05:15:00|4521.5|4517.5|4525|4521|4527|4523|4513.5|4509.5|576
1657603200000|2022-07-12 05:20:00|4526.5|4522.5|4566.5|4562.5|4567.5|4563.5|4526|4522|1210
1657603500000|2022-07-12 05:25:00|4566|4562|4560.5|4556.5|4566.5|4562.5|4556.5|4552.5|1098
1657603800000|2022-07-12 05:30:00|4562|4558|4551.5|4547.5|4562|4558|4544.5|4540.5|597
1657604100000|2022-07-12 05:35:00|4551|4547|4547.5|4543.5|4557.5|4553.5|4546|4542|363
1657604400000|2022-07-12 05:40:00|4547|4543|4558|4554|4562.5|4558.5|4546.5|4542.5|435
1657604700000|2022-07-12 05:45:00|4557.5|4553.5|4542.5|4538.5|4558|4554|4541.5|4537.5|374
1657605000000|2022-07-12 05:50:00|4543.5|4539.5|4544|4540|4549|4545|4540.5|4536.5|284
1657605300000|2022-07-12 05:55:00|4544.5|4540.5|4540|4536|4548.5|4544.5|4538.5|4534.5|249
1657605600000|2022-07-12 06:00:00|4540.5|4536.5|4530.5|4526.5|4543|4539|4528.5|4524.5|541
1657605900000|2022-07-12 06:05:00|4530|4526|4527|4523|4531.5|4527.5|4524.5|4520.5|438
1657606200000|2022-07-12 06:10:00|4526.5|4522.5|4531.5|4527.5|4531.5|4527.5|4523.5|4519.5|302
1657606500000|2022-07-12 06:15:00|4531|4527|4551.5|4547.5|4551.5|4547.5|4529.5|4525.5|446
1657606800000|2022-07-12 06:20:00|4552|4548|4548.5|4544.5|4558.5|4554.5|4547.5|4543.5|539
1657607100000|2022-07-12 06:25:00|4548|4544|4547|4543|4562|4558|4547|4543|514
1657607400000|2022-07-12 06:30:00|4547.5|4543.5|4541.5|4537.5|4547.5|4543.5|4536.5|4532.5|377
1657607700000|2022-07-12 06:35:00|4542|4538|4541.5|4537.5|4545.5|4541.5|4537|4533|335
1657608000000|2022-07-12 06:40:00|4542|4538|4542.5|4538.5|4543.5|4539.5|4534.5|4530.5|344
1657608300000|2022-07-12 06:45:00|4542|4538|4541.5|4537.5|4543|4539|4535.5|4531.5|306
1657608600000|2022-07-12 06:50:00|4541|4537|4534.5|4530.5|4543.5|4539.5|4534.5|4530.5|330
1657608900000|2022-07-12 06:55:00|4535.5|4531.5|4539.5|4535.5|4541.5|4537.5|4534.5|4530.5|310
1657609200000|2022-07-12 07:00:00|4540|4536|4536.5|4532.5|4543|4539|4536.5|4532.5|240
1657609500000|2022-07-12 07:05:00|4536|4532|4535.5|4531.5|4541.5|4537.5|4532.5|4528.5|271
1657609800000|2022-07-12 07:10:00|4535|4531|4532|4528|4536.5|4532.5|4530.5|4526.5|226
1657610100000|2022-07-12 07:15:00|4532.5|4528.5|4530|4526|4533.5|4529.5|4528.5|4524.5|229
1657610400000|2022-07-12 07:20:00|4529.5|4525.5|4538|4534|4538.5|4534.5|4527.5|4523.5|233
1657610700000|2022-07-12 07:25:00|4537.5|4533.5|4532|4528|4539.5|4535.5|4532|4528|219
1657611000000|2022-07-12 07:30:00|4531.5|4527.5|4530.5|4526.5|4539.5|4535.5|4528.5|4524.5|358
1657611300000|2022-07-12 07:35:00|4529.5|4525.5|4529.5|4525.5|4531.5|4527.5|4524.5|4520.5|425
1657611600000|2022-07-12 07:40:00|4529|4525|4526|4522|4531.5|4527.5|4525.5|4521.5|595
1657611900000|2022-07-12 07:45:00|4526.5|4522.5|4526.5|4522.5|4530.5|4526.5|4526.5|4522.5|945
1657612200000|2022-07-12 07:50:00|4527.5|4523.5|4526.5|4522.5|4529.5|4525.5|4522.5|4518.5|1103
1657612500000|2022-07-12 07:55:00|4525.5|4521.5|4529.5|4525.5|4530.5|4526.5|4522.5|4518.5|935
1657612800000|2022-07-12 08:00:00|4530.5|4526.5|4532.5|4528.5|4534.5|4530.5|4523.5|4519.5|547
1657613100000|2022-07-12 08:05:00|4532|4528|4533|4529|4533|4529|4524.5|4520.5|970
1657613400000|2022-07-12 08:10:00|4532.5|4528.5|4529.5|4525.5|4537|4533|4529.5|4525.5|1198
1657613700000|2022-07-12 08:15:00|4529|4525|4523.5|4519.5|4529.5|4525.5|4522.5|4518.5|6286
1657614000000|2022-07-12 08:20:00|4524|4520|4527|4523|4530.5|4526.5|4522|4518|336
1657614300000|2022-07-12 08:25:00|4526.5|4522.5|4525.5|4521.5|4527.5|4523.5|4521.5|4517.5|305
1657614600000|2022-07-12 08:30:00|4529|4520|4533.8|4524.8|4534.3|4525.3|4528.3|4519.3|0
1657614900000|2022-07-12 08:35:00|4534.1|4525.1|4534.9|4525.9|4537.8|4528.8|4533.5|4524.5|0
1657615200000|2022-07-12 08:40:00|4535|4526|4536|4527|4536.8|4527.8|4535|4526|0
1657615500000|2022-07-12 08:45:00|4535.7|4526.7|4535.4|4526.4|4535.8|4526.8|4534.2|4525.2|0
1657615800000|2022-07-12 08:50:00|4535.6|4526.6|4533.3|4524.3|4535.7|4526.7|4533.3|4524.3|0
1657616100000|2022-07-12 08:55:00|4533.6|4524.6|4533.4|4524.4|4534.6|4525.6|4532.8|4523.8|0
1657616400000|2022-07-12 09:00:00|4533.2|4524.2|4532.5|4523.5|4537.6|4528.6|4529.6|4520.6|0
1657616700000|2022-07-12 09:05:00|4532.7|4523.7|4533.7|4524.7|4537.3|4528.3|4532.4|4523.4|0
1657617000000|2022-07-12 09:10:00|4533.5|4524.5|4533.5|4524.5|4535.5|4526.5|4532.6|4523.6|0
1657617300000|2022-07-12 09:15:00|4533.7|4524.7|4540|4528|4545|4534|4533.7|4524.7|12
1657617600000|2022-07-12 09:20:00|4539|4526|4537|4526|4539|4528|4532|4520|12
1657617900000|2022-07-12 09:25:00|4536|4525|4531|4521|4536|4527|4531|4519|12
1657618200000|2022-07-12 09:30:00|4528|4518|4529|4518|4530|4520|4527|4516|4
1657618500000|2022-07-12 09:35:00|4530|4517|4529|4519|4530|4520|4528|4517|5
1657618800000|2022-07-12 09:40:00|4530|4520|4533|4523|4537|4528|4529|4520|38
1657619100000|2022-07-12 09:45:00|4532|4522|4527|4517|4533|4522|4526|4515|104
1657619400000|2022-07-12 09:50:00|4528|4518|4526|4516|4531|4521|4525|4516|4
1657619700000|2022-07-12 09:55:00|4529|4517|4526|4516|4529|4519|4522|4513|34
1657620000000|2022-07-12 10:00:00|4525|4517|4530|4520|4531|4521|4525|4516|3
1657620300000|2022-07-12 10:05:00|4529|4519|4530|4520|4531|4523|4528|4519|3
1657620600000|2022-07-12 10:10:00|4531|4521|4534|4525|4537|4529|4531|4520|7
1657620900000|2022-07-12 10:15:00|4535|4524|4532|4524|4536|4527|4532|4522|1
1657621200000|2022-07-12 10:20:00|4535|4525|4533|4525|4535|4526|4532|4523|5
1657621500000|2022-07-12 10:25:00|4535|4526|4533|4525|4536|4527|4533|4525|2
1657621800000|2022-07-12 10:30:00|4534|4524|4536|4526|4536|4527|4533|4524|12
1657622100000|2022-07-12 10:35:00|4537|4527|4536|4527|4537|4528|4535|4526|2
1657622400000|2022-07-12 10:40:00|4535|4526|4537|4529|4541|4532|4535|4526|14
1657622700000|2022-07-12 10:45:00|4538|4530|4540|4530|4541|4532|4536|4527|5
1657623000000|2022-07-12 10:50:00|4539|4531|4532|4520|4541|4531|4531|4520|14
1657623300000|2022-07-12 10:55:00|4534|4521|4533|4524|4536|4524|4532|4520|0
1657623600000|2022-07-12 11:00:00|4532|4523|4535|4525|4537|4526|4531|4523|3
1657623900000|2022-07-12 11:05:00|4534|4526|4538|4528|4538|4528|4532|4523|5
1657624200000|2022-07-12 11:10:00|4540|4529|4542|4532|4545|4536|4537|4528|30
1657624500000|2022-07-12 11:15:00|4543|4533|4550|4542|4551|4544|4543|4532|27
1657624800000|2022-07-12 11:20:00|4551|4543|4551|4542|4560|4552|4550|4541|64
1657625100000|2022-07-12 11:25:00|4552|4544|4553|4544|4556|4547|4551|4542|10
1657625400000|2022-07-12 11:30:00|4554|4545|4564|4552|4565|4558|4553|4545|36
1657625700000|2022-07-12 11:35:00|4563|4551|4564|4555|4565|4556|4560|4551|43
1657626000000|2022-07-12 11:40:00|4565|4556|4565|4554|4566|4557|4562|4552|16
1657626300000|2022-07-12 11:45:00|4560|4551|4562|4553|4563|4553|4555|4546|10
1657626600000|2022-07-12 11:50:00|4561|4552|4559|4549|4564|4555|4559|4549|7
1657626900000|2022-07-12 11:55:00|4558|4548|4563|4554|4565|4555|4555|4546|47
1657627200000|2022-07-12 12:00:00|4562|4556|4553|4541|4566|4556|4547|4539|61
1657627500000|2022-07-12 12:05:00|4554|4542|4552|4541|4554|4544|4549|4539|19
1657627800000|2022-07-12 12:10:00|4551|4540|4546|4537|4552|4540|4545|4536|4
1657628100000|2022-07-12 12:15:00|4545|4536|4542|4533|4546|4538|4542|4533|4
1657628400000|2022-07-12 12:20:00|4543|4534|4544|4534|4546|4537|4541|4533|0
1657628700000|2022-07-12 12:25:00|4543|4535|4543|4534|4544|4536|4539|4532|10
1657629000000|2022-07-12 12:30:00|4542|4533|4545|4537|4547|4539|4541|4532|18
1657629300000|2022-07-12 12:35:00|4546|4538|4546|4536|4547|4539|4543|4535|10
1657629600000|2022-07-12 12:40:00|4545|4537|4551|4541|4551|4541|4544|4537|1
1657629900000|2022-07-12 12:45:00|4550|4540|4545|4534|4550|4540|4544|4534|13
1657630200000|2022-07-12 12:50:00|4544|4533|4548|4536|4548|4536|4543|4532|13
1657630500000|2022-07-12 12:55:00|4547|4534|4545|4534|4550|4535|4541|4532|18
1657630800000|2022-07-12 13:00:00|4546|4535|4547|4538|4550|4541|4543|4535|21
1657631100000|2022-07-12 13:05:00|4546|4539|4550|4540|4551|4541|4544|4535|44
1657631400000|2022-07-12 13:10:00|4548|4541|4544|4535|4549|4541|4543|4532|23
1657631700000|2022-07-12 13:15:00|4543|4537|4543|4534|4545|4537|4540|4532|16
1657632000000|2022-07-12 13:20:00|4545|4535|4547|4539|4549|4541|4544|4535|19
1657632300000|2022-07-12 13:25:00|4546|4538|4553|4544|4555|4545|4543|4536|30
1657632600000|2022-07-12 13:30:00|4554|4543|4561|4552|4561|4553|4548|4540|124
1657632900000|2022-07-12 13:35:00|4562|4553|4549|4540|4576|4567|4549|4540|253
1657633200000|2022-07-12 13:40:00|4552|4541|4532|4521|4553|4545|4530|4520|102
1657633500000|2022-07-12 13:45:00|4533|4522|4524|4513|4541|4533|4516|4508|131
1657633800000|2022-07-12 13:50:00|4523|4514|4533|4524|4534|4525|4521|4512|59
1657634100000|2022-07-12 13:55:00|4532|4523|4518|4509|4535|4527|4517|4509|22
1657634400000|2022-07-12 14:00:00|4517|4508|4514|4504|4517|4508|4503|4496|136
1657634700000|2022-07-12 14:05:00|4513|4505|4517|4505|4521|4512|4511|4500|50
1657635000000|2022-07-12 14:10:00|4518|4507|4531|4521|4531|4521|4512|4504|52
1657635300000|2022-07-12 14:15:00|4530|4519|4537|4527|4537|4528|4524|4514|48
1657635600000|2022-07-12 14:20:00|4536|4526|4533|4522|4540|4532|4530|4520|23
1657635900000|2022-07-12 14:25:00|4534|4523|4540|4531|4544|4536|4532|4522|56
1657636200000|2022-07-12 14:30:00|4541|4530|4554|4545|4555|4545|4538|4530|123
1657636500000|2022-07-12 14:35:00|4553|4544|4549|4540|4556|4548|4547|4539|52
1657636800000|2022-07-12 14:40:00|4548|4539|4554|4543|4554|4544|4538|4529|38
1657637100000|2022-07-12 14:45:00|4556|4544|4549|4539|4558|4549|4544|4535|39
1657637400000|2022-07-12 14:50:00|4548|4538|4555|4544|4556|4545|4541|4533|38
1657637700000|2022-07-12 14:55:00|4556|4545|4562|4554|4563|4555|4555|4545|38
1657638000000|2022-07-12 15:00:00|4560|4553|4563|4554|4571|4562|4560|4551|25
1657638300000|2022-07-12 15:05:00|4564|4553|4568|4558|4571|4562|4559|4551|17
1657638600000|2022-07-12 15:10:00|4567|4559|4568|4559|4574|4565|4567|4557|48
1657638900000|2022-07-12 15:15:00|4569|4560|4563|4553|4569|4560|4559|4551|79
1657639200000|2022-07-12 15:20:00|4562|4552|4564|4555|4566|4557|4560|4551|38
1657639500000|2022-07-12 15:25:00|4565|4556|4574|4566|4575|4568|4562|4554|62
1657639800000|2022-07-12 15:30:00|4573|4565|4578|4570|4580|4572|4572|4563|134
1657640100000|2022-07-12 15:35:00|4579|4571|4579|4571|4580|4573|4572|4563|39
1657640400000|2022-07-12 15:40:00|4578|4570|4571|4560|4579|4571|4570|4560|5
1657640700000|2022-07-12 15:45:00|4570|4562|4573|4563|4575|4567|4569|4562|9
1657641000000|2022-07-12 15:50:00|4574|4564|4570|4560|4577|4567|4569|4560|9
1657641300000|2022-07-12 15:55:00|4571|4561|4575|4565|4575|4567|4567|4559|18
1657641600000|2022-07-12 16:00:00|4576|4567|4571|4562|4578|4569|4569|4560|15
1657641900000|2022-07-12 16:05:00|4572|4563|4567|4558|4577|4568|4567|4557|16
1657642200000|2022-07-12 16:10:00|4568|4559|4571|4561|4572|4561|4567|4555|2
1657642500000|2022-07-12 16:15:00|4572|4564|4574|4564|4575|4564|4570|4562|30
1657642800000|2022-07-12 16:20:00|4575|4566|4575|4566|4577|4568|4570|4560|24
1657643100000|2022-07-12 16:25:00|4576|4565|4573|4563|4576|4568|4571|4562|6
1657643400000|2022-07-12 16:30:00|4574|4564|4575|4565|4575|4565|4570|4560|19
1657643700000|2022-07-12 16:35:00|4574|4563|4574|4564|4575|4565|4572|4563|0
1657644000000|2022-07-12 16:40:00|4573|4563|4569|4560|4574|4565|4568|4560|7
1657644300000|2022-07-12 16:45:00|4568|4558|4569|4559|4573|4565|4567|4558|16
1657644600000|2022-07-12 16:50:00|4570|4557|4563|4554|4570|4559|4563|4553|15
1657644900000|2022-07-12 16:55:00|4565|4555|4567|4555|4567|4556|4564|4553|12
1657645200000|2022-07-12 17:00:00|4569|4553|4561|4552|4569|4554|4558|4549|33
1657645500000|2022-07-12 17:05:00|4562|4551|4557|4547|4562|4553|4553|4546|3
1657645800000|2022-07-12 17:10:00|4556|4548|4559|4547|4560|4550|4556|4546|12
1657646100000|2022-07-12 17:15:00|4558|4546|4557|4548|4560|4549|4555|4546|1
1657646400000|2022-07-12 17:20:00|4556|4546|4556|4545|4558|4549|4553|4545|18
1657646700000|2022-07-12 17:25:00|4555|4546|4559|4550|4559|4551|4555|4546|7
1657647000000|2022-07-12 17:30:00|4558|4549|4558|4549|4559|4552|4557|4549|1
1657647300000|2022-07-12 17:35:00|4559|4548|4558|4550|4563|4554|4558|4548|2
1657647600000|2022-07-12 17:40:00|4559|4552|4564|4554|4566|4558|4557|4551|1
1657647900000|2022-07-12 17:45:00|4565|4555|4559|4550|4565|4556|4557|4550|13
1657648200000|2022-07-12 17:50:00|4560|4549|4563|4552|4564|4553|4557|4548|0
1657648500000|2022-07-12 17:55:00|4564|4553|4564|4553|4565|4555|4561|4551|5
1657648800000|2022-07-12 18:00:00|4565|4554|4557|4548|4565|4555|4556|4547|1
1657649100000|2022-07-12 18:05:00|4559|4547|4556|4545|4559|4549|4553|4544|10
1657649400000|2022-07-12 18:10:00|4555|4544|4556|4546|4557|4546|4554|4544|1
1657649700000|2022-07-12 18:15:00|4557|4545|4556|4546|4558|4546|4554|4545|2
1657650000000|2022-07-12 18:20:00|4555|4545|4554|4545|4556|4546|4553|4544|1
1657650300000|2022-07-12 18:25:00|4553|4544|4555|4546|4555|4547|4552|4544|1
1657650600000|2022-07-12 18:30:00|4554|4547|4550|4540|4554|4547|4548|4540|22
1657650900000|2022-07-12 18:35:00|4551||4551||4551||4550||0
1657651200000|2022-07-12 18:40:00|4550|4541|4551|4541|4551|4542|4547|4539|4
1657651500000|2022-07-12 18:45:00|4553|4542|4557|4545|4557|4550|4553|4542|63
1657651800000|2022-07-12 18:50:00|4556|4544|4555|4544|4558|4548|4552|4543|35
1657652100000|2022-07-12 18:55:00|4556|4545|4551|4542|4556|4547|4549.5|4540|32
1657652400000|2022-07-12 19:00:00|4550.7|4541.7|4539.5|4530.5|4550.7|4541.7|4538.6|4529.6|0
1657652700000|2022-07-12 19:05:00|4539.4|4530.4|4535.6|4526.6|4542.1|4533.1|4535.6|4526.6|0
1657653000000|2022-07-12 19:10:00|4535.7|4526.7|4538.5|4529.5|4538.7|4529.7|4532.8|4523.8|0
1657653300000|2022-07-12 19:15:00|4538.6|4529.6|4537|4528|4538.7|4529.7|4534.3|4525.3|0
1657653600000|2022-07-12 19:20:00|4537.1|4528.1|4532.4|4523.4|4537.5|4528.5|4530.4|4521.4|0
1657653900000|2022-07-12 19:25:00|4532.2|4523.2|4532.6|4523.6|4535.1|4526.1|4531.1|4522.1|0
1657654200000|2022-07-12 19:30:00|4532.7|4523.7|4530.9|4521.9|4535.4|4526.4|4530.6|4521.6|0
1657654500000|2022-07-12 19:35:00|4530.8|4521.8|4531.6|4522.6|4531.8|4522.8|4527.9|4518.9|0
1657654800000|2022-07-12 19:40:00|4531.7|4522.7|4535.8|4526.8|4535.9|4526.9|4529.7|4520.7|0
1657655100000|2022-07-12 19:45:00|4535.7|4526.7|4537.9|4528.9|4540.6|4531.6|4535.5|4526.5|0
1657655400000|2022-07-12 19:50:00|4537.4|4528.4|4543.7|4534.7|4546.3|4537.3|4535.3|4526.3|0
1657655700000|2022-07-12 19:55:00|4543.8|4534.8|4544.5|4535.5|4547.5|4538.5|4538.9|4529.9|0
1657656000000|2022-07-12 20:00:00|4545.1|4536.1|4537.4|4528.4|4545.3|4536.3|4536.7|4527.7|0
1657656300000|2022-07-12 20:05:00|4538.1|4529.1|4538.5|4529.5|4541|4532|4537.4|4528.4|0
1657656600000|2022-07-12 20:10:00|4538.2|4529.2|4541|4532|4542.8|4533.8|4537.8|4528.8|0
1657656900000|2022-07-12 20:15:00|4540.6|4531.6|4541.7|4532.7|4543.1|4534.1|4540.2|4531.2|0
1657657200000|2022-07-12 20:20:00|4541.4|4532.4|4538.8|4529.8|4542.4|4533.4|4537.7|4528.7|0
1657657500000|2022-07-12 20:25:00|4538.5|4529.5|4541.8|4532.8|4542.8|4533.8|4537.7|4528.7|0
1657657800000|2022-07-12 20:30:00|4541.6|4532.6|4542.1|4533.1|4544.3|4535.3|4539.2|4530.2|0
1657658100000|2022-07-12 20:35:00|4542.3|4533.3|4542.5|4533.5|4543.2|4534.2|4541.4|4532.4|0
1657658400000|2022-07-12 20:40:00|4542.8|4533.8|4543.9|4534.9|4544.3|4535.3|4542.7|4533.7|0
1657658700000|2022-07-12 20:45:00|4543.6|4534.6|4543.9|4534.9|4544.1|4535.1|4543.2|4534.2|0
1657659000000|2022-07-12 20:50:00|4544.3|4535.3|4545.7|4536.7|4545.7|4536.7|4543.9|4534.9|0
1657659300000|2022-07-12 20:55:00|4545.4|4536.4|4545.3|4536.3|4545.9|4536.9|4544.3|4535.3|0
1657659600000|2022-07-12 21:00:00|4544.8|4535.8|4544.5|4535.5|4545.1|4536.1|4543.9|4534.9|0
1657659900000|2022-07-12 21:05:00|4544.6|4535.6|4544.7|4535.7|4545.1|4536.1|4544.2|4535.2|0
1657660200000|2022-07-12 21:10:00|4544.8|4535.8|4544.5|4535.5|4544.8|4535.8|4544.5|4535.5|0
1657660500000|2022-07-12 21:15:00|4544.6|4535.6|4544.9|4535.9|4544.9|4535.9|4544.6|4535.6|0
1657660800000|2022-07-12 21:20:00|4545.1|4536.1|4544.7|4535.7|4545.1|4536.1|4544.7|4535.7|0
1657661100000|2022-07-12 21:25:00|4544.6|4535.6|4544.5|4535.5|4544.6|4535.6|4544.3|4535.3|0
1657661400000|2022-07-12 21:30:00|4544.4|4535.4|4544.8|4535.8|4544.8|4535.8|4544.3|4535.3|0
1657661700000|2022-07-12 21:35:00|4544.7|4535.7|4545.1|4536.1|4545.5|4536.5|4544.7|4535.7|0
1657662000000|2022-07-12 21:40:00|4545.2|4536.2|4545|4536|4545.2|4536.2|4545|4536|0
1657662300000|2022-07-12 21:45:00|4545.1|4536.1|4545|4536|4545.1|4536.1|4545|4536|0
1657662600000|2022-07-12 21:50:00|4544.9|4535.9|4545.4|4536.4|4545.4|4536.4|4544.4|4535.4|0
1657662900000|2022-07-12 21:55:00|4545.2|4536.2|4544.8|4535.8|4545.3|4536.3|4544.3|4535.3|0
1657663200000|2022-07-12 22:00:00|4545.1|4536.1|4545.6|4536.6|4549.4|4540.4|4544.9|4535.9|0
1657663500000|2022-07-12 22:05:00|4545.8|4536.8|4547.9|4538.9|4549.8|4540.8|4545.8|4536.8|0
1657663800000|2022-07-12 22:10:00|4548|4539|4547.8|4538.8|4549.6|4540.6|4547.1|4538.1|0
1657664100000|2022-07-12 22:15:00|4547.5|4538.5|4545.1|4536.1|4547.5|4538.5|4543.8|4534.8|0
1657664400000|2022-07-12 22:20:00|4545.2|4536.2|4543.6|4534.6|4545.6|4536.6|4542|4533|0
1657664700000|2022-07-12 22:25:00|4543.8|4534.8|4544.5|4535.5|4546|4537|4543.1|4534.1|0
1657665000000|2022-07-12 22:30:00|4544.7|4535.7|4545.3|4536.3|4546|4537|4543.6|4534.6|0
1657665300000|2022-07-12 22:35:00|4545.4|4536.4|4543.8|4534.8|4546|4537|4543.8|4534.8|0
1657665600000|2022-07-12 22:40:00|4544.2|4535.2|4547.4|4538.4|4547.8|4538.8|4544.2|4535.2|0
1657665900000|2022-07-12 22:45:00|4547.6|4538.6|4547.4|4538.4|4547.8|4538.8|4546|4537|0
1657666200000|2022-07-12 22:50:00|4547.7|4538.7|4546.3|4537.3|4547.8|4538.8|4545.6|4536.6|0
1657666500000|2022-07-12 22:55:00|4546|4537|4544.9|4535.9|4546|4537|4544.2|4535.2|0
1657666800000|2022-07-12 23:00:00|4545.2|4536.2|4546.9|4537.9|4548|4539|4545.2|4536.2|0
1657667100000|2022-07-12 23:05:00|4547.3|4538.3|4546.9|4537.9|4548.4|4539.4|4546.6|4537.6|0
1657667400000|2022-07-12 23:10:00|4546.8|4537.8|4546.2|4537.2|4546.9|4537.9|4546.2|4537.2|0
1657667700000|2022-07-12 23:15:00|4546.1|4537.1|4543.6|4534.6|4546.2|4537.2|4543.6|4534.6|0
1657668000000|2022-07-12 23:20:00|4543|4534|4543.1|4534.1|4543.2|4534.2|4539.3|4530.3|0
1657668300000|2022-07-12 23:25:00|4542.7|4533.7|4542.5|4533.5|4543.2|4534.2|4541.4|4532.4|0
1657668600000|2022-07-12 23:30:00|4542.4|4533.4|4547.6|4538.6|4548.3|4539.3|4542.2|4533.2|0
1657668900000|2022-07-12 23:35:00|4547.9|4538.9|4550.4|4541.4|4550.4|4541.4|4547|4538|0
1657669200000|2022-07-12 23:40:00|4550.8|4541.8|4548.2|4539.2|4551.6|4542.6|4547.5|4538.5|0
1657669500000|2022-07-12 23:45:00|4547.9|4538.9|4546.2|4537.2|4548.4|4539.4|4545.7|4536.7|0
1657669800000|2022-07-12 23:50:00|4545.8|4536.8|4541.5|4532.5|4546|4537|4540|4531|0
1657670100000|2022-07-12 23:55:00|4541.2|4532.2|4541.1|4532.1|4542.2|4533.2|4540|4531|0
1657670400000|2022-07-13 00:00:00|4540.8|4531.8|4546.5|4537.5|4549|4540|4540.7|4531.7|0
1657670700000|2022-07-13 00:05:00|4547.1|4538.1|4545|4536|4547.2|4538.2|4544|4535|0
1657671000000|2022-07-13 00:10:00|4544.7|4535.7|4544.7|4535.7|4544.7|4535.7|4538.9|4529.9|0
1657671300000|2022-07-13 00:15:00|4545.2|4536.2|4545.9|4536.9|4547.6|4538.6|4542.8|4533.8|0
1657671600000|2022-07-13 00:20:00|4544.9|4535.9|4546.1|4537.1|4548.4|4539.4|4544.6|4535.6|0
1657671900000|2022-07-13 00:25:00|4545.9|4536.9|4545.1|4536.1|4547.9|4538.9|4544.1|4535.1|0
1657672200000|2022-07-13 00:30:00|4544.8|4535.8|4546|4537|4548.4|4539.4|4542.8|4533.8|0
1657672500000|2022-07-13 00:35:00|4546.3|4537.3|4551.4|4542.4|4551.4|4542.4|4544.3|4535.3|0
1657672800000|2022-07-13 00:40:00|4552|4543|4551.9|4542.9|4552|4543|4549.1|4540.1|0
1657673100000|2022-07-13 00:45:00|4551.5|4542.5|4549.4|4540.4|4553|4544|4549.1|4540.1|0
1657673400000|2022-07-13 00:50:00|4549.3|4540.3|4548|4539|4550.1|4541.1|4548|4539|0
1657673700000|2022-07-13 00:55:00|4547.8|4538.8|4549.4|4540.4|4551.6|4542.6|4547.8|4538.8|0
1657674000000|2022-07-13 01:00:00|4549.3|4540.3|4554.6|4545.6|4556.3|4547.3|4549.2|4540.2|0
1657674300000|2022-07-13 01:05:00|4554.3|4545.3|4557.8|4548.8|4559.5|4550.5|4554.3|4545.3|0
1657674600000|2022-07-13 01:10:00|4557.7|4548.7|4555.8|4546.8|4558.3|4549.3|4554.7|4545.7|0
1657674900000|2022-07-13 01:15:00|4556.3|4547.3|4572|4568|4583.5|4579.5|4552.5|4547.3|429
1657675200000|2022-07-13 01:20:00|4571|4567|4562.5|4558.5|4575.5|4571.5|4562.5|4558.5|209
1657675500000|2022-07-13 01:25:00|4562|4558|4569.5|4565.5|4572.5|4568.5|4562|4558|307
1657675800000|2022-07-13 01:30:00|4570|4566|4581.5|4577.5|4596|4592|4570|4566|2447
1657676100000|2022-07-13 01:35:00|4582|4578|4579.5|4575.5|4587|4583|4567.5|4563.5|2110
1657676400000|2022-07-13 01:40:00|4580|4576|4566.5|4562.5|4582.5|4578.5|4563|4559|1275
1657676700000|2022-07-13 01:45:00|4565.5|4561.5|4580.5|4576.5|4588.5|4584.5|4559.5|4555.5|998
1657677000000|2022-07-13 01:50:00|4581|4577|4578.5|4574.5|4591.5|4587.5|4568.5|4564.5|1264
1657677300000|2022-07-13 01:55:00|4578|4574|4580.5|4576.5|4581.5|4577.5|4570.5|4566.5|621
1657677600000|2022-07-13 02:00:00|4580|4576|4595.5|4591.5|4605.5|4601.5|4573.5|4569.5|2076
1657677900000|2022-07-13 02:05:00|4596|4592|4587.5|4583.5|4596|4592|4582.5|4578.5|880
1657678200000|2022-07-13 02:10:00|4587|4583|4584.5|4580.5|4603|4599|4583.5|4579.5|940
1657678500000|2022-07-13 02:15:00|4584|4580|4575.5|4571.5|4585.5|4581.5|4573|4569|711
1657678800000|2022-07-13 02:20:00|4575|4571|4578|4574|4589.5|4585.5|4573.5|4569.5|729
1657679100000|2022-07-13 02:25:00|4578.5|4574.5|4583.5|4579.5|4585.5|4581.5|4571.5|4567.5|662
1657679400000|2022-07-13 02:30:00|4582.5|4578.5|4601.5|4597.5|4602.5|4598.5|4581.5|4577.5|877
1657679700000|2022-07-13 02:35:00|4602.5|4598.5|4615.5|4611.5|4616.5|4612.5|4601.5|4597.5|953
1657680000000|2022-07-13 02:40:00|4616|4612|4606.5|4602.5|4617|4613|4605|4601|561
1657680300000|2022-07-13 02:45:00|4607|4603|4626.5|4622.5|4628.5|4624.5|4603.5|4599.5|1035
1657680600000|2022-07-13 02:50:00|4625.5|4621.5|4629|4625|4629|4625|4614.5|4610.5|486
1657680900000|2022-07-13 02:55:00|4629.5|4625.5|4628.5|4624.5|4630.5|4626.5|4622.5|4618.5|635
1657681200000|2022-07-13 03:00:00|4629.5|4625.5|4621.5|4617.5|4636|4632|4620|4616|587
1657681500000|2022-07-13 03:05:00|4622|4618|4621|4617|4622|4618|4612.5|4608.5|409
1657681800000|2022-07-13 03:10:00|4620.5|4616.5|4625.5|4621.5|4625.5|4621.5|4616.5|4612.5|338
1657682100000|2022-07-13 03:15:00|4625|4621|4624.5|4620.5|4629.5|4625.5|4617.5|4613.5|763
1657682400000|2022-07-13 03:20:00|4625|4621|4630.5|4626.5|4631.5|4627.5|4623.5|4619.5|405
1657682700000|2022-07-13 03:25:00|4631|4627|4623.5|4619.5|4631|4627|4618.5|4614.5|483
1657683000000|2022-07-13 03:30:00|4624|4620|4620.5|4616.5|4626.5|4622.5|4619.5|4615.5|203
1657683300000|2022-07-13 03:35:00|4621|4617|4619.5|4615.5|4622|4618|4618.5|4614.5|275
1657683600000|2022-07-13 03:40:00|4619|4615|4619.5|4615.5|4622.5|4618.5|4617.5|4613.5|246
1657683900000|2022-07-13 03:45:00|4619|4615|4620.5|4616.5|4623|4619|4617.5|4613.5|212
1657684200000|2022-07-13 03:50:00|4620|4616|4617|4613|4621.5|4617.5|4616.5|4612.5|146
1657684500000|2022-07-13 03:55:00|4616.5|4612.5|4611|4607|4617.5|4613.5|4611|4607|164
1657684800000|2022-07-13 04:00:00|4615.3|4606.3|4613.7|4604.7|4615.7|4606.7|4613.2|4604.2|0
1657685100000|2022-07-13 04:05:00|4613.8|4604.8|4612.7|4603.7|4614|4605|4612.5|4603.5|0
1657685400000|2022-07-13 04:10:00|4612.8|4603.8|4610.2|4601.2|4613.3|4604.3|4610.2|4601.2|0
1657685700000|2022-07-13 04:15:00|4610.5|4601.5|4610.9|4601.9|4611.4|4602.4|4610.2|4601.2|0
1657686000000|2022-07-13 04:20:00|4611.2|4602.2|4611.5|4602.5|4613|4604|4611.2|4602.2|0
1657686300000|2022-07-13 04:25:00|4611.2|4602.2|4612.7|4603.7|4613|4604|4611.2|4602.2|0
1657686600000|2022-07-13 04:30:00|4613|4604|4611.4|4602.4|4613|4604|4609.5|4600.5|0
1657686900000|2022-07-13 04:35:00|4611.3|4602.3|4612|4603|4612|4603|4609.9|4600.9|0
1657687200000|2022-07-13 04:40:00|4611.8|4602.8|4612.2|4603.2|4613.3|4604.3|4611.6|4602.6|0
1657687500000|2022-07-13 04:45:00|4612|4603|4611.3|4602.3|4612.2|4603.2|4610.9|4601.9|0
1657687800000|2022-07-13 04:50:00|4611.2|4602.2|4610.3|4601.3|4612.2|4603.2|4610|4601|0
1657688100000|2022-07-13 04:55:00|4609.9|4600.9|4609.4|4600.4|4611.4|4602.4|4609.1|4600.1|0
1657688400000|2022-07-13 05:00:00|4610.6|4601.6|4623.5|4619.5|4625.5|4621.5|4603.5|4599.5|710
1657688700000|2022-07-13 05:05:00|4623|4619|4618.5|4614.5|4634.5|4630.5|4617.5|4613.5|832
1657689000000|2022-07-13 05:10:00|4618|4614|4603|4599|4618.5|4614.5|4599.5|4595.5|717
1657689300000|2022-07-13 05:15:00|4603.5|4599.5|4596.5|4592.5|4604.5|4600.5|4591.5|4587.5|928
1657689600000|2022-07-13 05:20:00|4595.5|4591.5|4591.5|4587.5|4596|4592|4588.5|4584.5|746
1657689900000|2022-07-13 05:25:00|4592|4588|4586.5|4582.5|4595.5|4591.5|4586.5|4582.5|507
1657690200000|2022-07-13 05:30:00|4586|4582|4570|4566|4586|4582|4563.5|4559.5|1171
1657690500000|2022-07-13 05:35:00|4570.5|4566.5|4578.5|4574.5|4579|4575|4566.5|4562.5|591
1657690800000|2022-07-13 05:40:00|4579|4575|4582|4578|4583.5|4579.5|4571|4567|1554
1657691100000|2022-07-13 05:45:00|4581.5|4577.5|4584.5|4580.5|4585.5|4581.5|4577.5|4573.5|2427
1657691400000|2022-07-13 05:50:00|4583.5|4579.5|4585|4581|4586.5|4582.5|4575.5|4571.5|1362
1657691700000|2022-07-13 05:55:00|4585.5|4581.5|4585|4581|4587.5|4583.5|4580.5|4576.5|291
1657692000000|2022-07-13 06:00:00|4583.5|4579.5|4575.5|4571.5|4587.5|4583.5|4573.5|4569.5|522
1657692300000|2022-07-13 06:05:00|4575|4571|4572.5|4568.5|4578.5|4574.5|4572|4568|344
1657692600000|2022-07-13 06:10:00|4572|4568|4548.5|4544.5|4572.5|4568.5|4547.5|4543.5|799
1657692900000|2022-07-13 06:15:00|4547.5|4543.5|4552.5|4548.5|4552.5|4548.5|4537|4533|1100
1657693200000|2022-07-13 06:20:00|4553|4549|4556.5|4552.5|4559|4555|4549.5|4545.5|581
1657693500000|2022-07-13 06:25:00|4555.5|4551.5|4555.5|4551.5|4557.5|4553.5|4547.5|4543.5|512
1657693800000|2022-07-13 06:30:00|4556|4552|4548|4544|4557|4553|4546.5|4542.5|365
1657694100000|2022-07-13 06:35:00|4547.5|4543.5|4561|4557|4562|4558|4547.5|4543.5|383
1657694400000|2022-07-13 06:40:00|4561.5|4557.5|4568.5|4564.5|4575|4571|4560.5|4556.5|523
1657694700000|2022-07-13 06:45:00|4567.5|4563.5|4578|4574|4585|4581|4567.5|4563.5|610
1657695000000|2022-07-13 06:50:00|4577.5|4573.5|4582.5|4578.5|4589.5|4585.5|4577|4573|459
1657695300000|2022-07-13 06:55:00|4583|4579|4582.5|4578.5|4586.5|4582.5|4580.5|4576.5|348
1657695600000|2022-07-13 07:00:00|4582|4578|4579.5|4575.5|4586.5|4582.5|4577.5|4573.5|411
1657695900000|2022-07-13 07:05:00|4580|4576|4573.5|4569.5|4580.5|4576.5|4572.5|4568.5|380
1657696200000|2022-07-13 07:10:00|4574.5|4570.5|4567.5|4563.5|4576.5|4572.5|4565.5|4561.5|375
1657696500000|2022-07-13 07:15:00|4568|4564|4568.5|4564.5|4569|4565|4562.5|4558.5|425
1657696800000|2022-07-13 07:20:00|4569|4565|4567.5|4563.5|4569|4565|4560.5|4556.5|307
1657697100000|2022-07-13 07:25:00|4568|4564|4565.5|4561.5|4572.5|4568.5|4565.5|4561.5|271
1657697400000|2022-07-13 07:30:00|4565|4561|4565.5|4561.5|4569.5|4565.5|4558|4554|448
1657697700000|2022-07-13 07:35:00|4566|4562|4562.5|4558.5|4567|4563|4558.5|4554.5|353
1657698000000|2022-07-13 07:40:00|4563.5|4559.5|4565.5|4561.5|4566.5|4562.5|4560.5|4556.5|429
1657698300000|2022-07-13 07:45:00|4564.5|4560.5|4566.5|4562.5|4568|4564|4562|4558|714
1657698600000|2022-07-13 07:50:00|4565.5|4561.5|4562|4558|4565.5|4561.5|4559.5|4555.5|702
1657698900000|2022-07-13 07:55:00|4562.5|4558.5|4560|4556|4562.5|4558.5|4554.5|4550.5|1098
1657699200000|2022-07-13 08:00:00|4560.5|4556.5|4555.5|4551.5|4561|4557|4541.5|4537.5|847
1657699500000|2022-07-13 08:05:00|4556.5|4552.5|4549.5|4545.5|4558|4554|4539|4535|729
1657699800000|2022-07-13 08:10:00|4549|4545|4563|4559|4563|4559|4547.5|4543.5|550
1657700100000|2022-07-13 08:15:00|4562.5|4558.5|4562.5|4558.5|4569.5|4565.5|4556.5|4552.5|1155
1657700400000|2022-07-13 08:20:00|4562|4558|4561.5|4557.5|4563|4559|4560.5|4556.5|107
1657700700000|2022-07-13 08:25:00|4561|4557|4562|4558|4564.5|4560.5|4561|4557|171
1657701000000|2022-07-13 08:30:00|4566.7|4557.7|4571.6|4562.6|4572.1|4563.1|4565.8|4556.8|0
1657701300000|2022-07-13 08:35:00|4571.5|4562.5|4575|4566|4575.1|4566.1|4571|4562|0
1657701600000|2022-07-13 08:40:00|4574.6|4565.6|4571.3|4562.3|4574.6|4565.6|4571|4562|0
1657701900000|2022-07-13 08:45:00|4571.5|4562.5|4576.5|4567.5|4579|4570|4571|4562|0
1657702200000|2022-07-13 08:50:00|4576.7|4567.7|4577.9|4568.9|4578.6|4569.6|4575.7|4566.7|0
1657702500000|2022-07-13 08:55:00|4578.1|4569.1|4581.6|4572.6|4582.4|4573.4|4576.6|4567.6|0
1657702800000|2022-07-13 09:00:00|4581.3|4572.3|4580.8|4571.8|4582.3|4573.3|4578.5|4569.5|0
1657703100000|2022-07-13 09:05:00|4580.4|4571.4|4578.5|4569.5|4580.8|4571.8|4577.1|4568.1|0
1657703400000|2022-07-13 09:10:00|4578.3|4569.3|4577.3|4568.3|4579.6|4570.6|4575.6|4566.6|0
1657703700000|2022-07-13 09:15:00|4577.5|4568.5|4565|4553|4579|4569.1|4565|4550|527
1657704000000|2022-07-13 09:20:00|4566|4554|4566|4556|4568|4558|4566|4554|0
1657704300000|2022-07-13 09:25:00|4565|4557|4569|4558|4570|4559|4565|4556|5
1657704600000|2022-07-13 09:30:00|4566|4560|4570|4559|4570|4560|4566|4556|2
1657704900000|2022-07-13 09:35:00|4569|4560|4569|4560|4571|4562|4566|4559|9
1657705200000|2022-07-13 09:40:00|4570|4561|4567|4557|4570|4561|4567|4555|1
1657705500000|2022-07-13 09:45:00|4568|4558|4567|4557|4570|4559|4566|4557|0
1657705800000|2022-07-13 09:50:00|4568|4555|4569|4557|4569|4558|4565|4555|0
1657706100000|2022-07-13 09:55:00|4568||4568||4568||4568||0
1657706400000|2022-07-13 10:00:00|4567||4568||4568||4566||0
1657706700000|2022-07-13 10:05:00|4567||4566||4568||4565||0
1657707000000|2022-07-13 10:10:00|4565|4555|4566|4556|4566|4557|4564|4555|2
1657707300000|2022-07-13 10:15:00|4565|4557|4566|4556|4566|4558|4565|4556|0
1657707600000|2022-07-13 10:20:00|4565|4555|4567|4559|4568|4559|4565|4555|2
1657707900000|2022-07-13 10:25:00|4568|4558|4567|4557|4569|4559|4565|4557|2
1657708200000|2022-07-13 10:30:00|4565|4555|4566|4557|4566|4558|4562|4553|28
1657708500000|2022-07-13 10:35:00|4565|4558|4565|4555|4566|4558|4562|4552|1
1657708800000|2022-07-13 10:40:00|4564|4556|4568|4558|4568|4558|4564|4555|1
1657709100000|2022-07-13 10:45:00|4567|4559|4570|4562|4570|4562|4567|4558|1
1657709400000|2022-07-13 10:50:00|4571|4563|4569|4561|4571|4563|4569|4561|1
1657709700000|2022-07-13 10:55:00|4568|4560|4570|4560|4570|4562|4566|4558|23
1657710000000|2022-07-13 11:00:00|4569|4561|4570|4559|4570|4561|4567|4558|1
1657710300000|2022-07-13 11:05:00|4569|4558|4572|4562|4572|4563|4567|4558|1
1657710600000|2022-07-13 11:10:00|4571|4564|4572|4564|4575|4567|4571|4564|14
1657710900000|2022-07-13 11:15:00|4573|4565|4572|4564|4575|4565|4572|4564|2
1657711200000|2022-07-13 11:20:00|4573|4565|4566|4558|4574|4565|4565|4558|50
1657711500000|2022-07-13 11:25:00|4565|4559|4569|4558|4569|4560|4565|4556|2
1657711800000|2022-07-13 11:30:00|4568|4557|4570|4561|4570|4561|4565|4555|1
1657712100000|2022-07-13 11:35:00|4571|4560|4570|4561|4571|4561|4568|4559|3
1657712400000|2022-07-13 11:40:00|4571|4562|4574|4566|4577|4567|4571|4561|67
1657712700000|2022-07-13 11:45:00|4573|4567|4573|4565|4575|4567|4573|4565|21
1657713000000|2022-07-13 11:50:00|4572|4566|4575|4567|4575|4567|4572|4565|33
1657713300000|2022-07-13 11:55:00|4574|4568|4576|4569|4578|4570|4574|4567|51
1657713600000|2022-07-13 12:00:00|4574|4568|4581|4573|4582|4575|4574|4566|64
1657713900000|2022-07-13 12:05:00|4580|4574|4580|4571|4581|4574|4579|4571|14
1657714200000|2022-07-13 12:10:00|4579|4570|4576|4567|4580|4571|4573|4563|12
1657714500000|2022-07-13 12:15:00|4575|4566|4574|4565|4575|4566|4573|4564|0
1657714800000|2022-07-13 12:20:00|4573|4564|4574|4566|4576|4567|4573|4563|8
1657715100000|2022-07-13 12:25:00|4575|4564|4599|4586|4599|4589|4571|4563|35
1657715400000|2022-07-13 12:30:00|4596|4583|4488|4478|4596|4583|4484|4475|630
1657715700000|2022-07-13 12:35:00|4485|4477|4490|4479|4501|4491|4483|4472|124
1657716000000|2022-07-13 12:40:00|4488|4478|4498|4483|4503|4494|4487|4477|101
1657716300000|2022-07-13 12:45:00|4497|4481|4498|4485|4502|4494|4484|4474|99
1657716600000|2022-07-13 12:50:00|4497|4487|4486|4477|4506|4497|4485|4475|63
1657716900000|2022-07-13 12:55:00|4487|4476|4483|4471|4511|4493|4470|4463|179
1657717200000|2022-07-13 13:00:00|4482|4470|4489|4479|4491|4482|4472|4463|46
1657717500000|2022-07-13 13:05:00|4488|4478|4491|4482|4492|4483|4483|4475|13
1657717800000|2022-07-13 13:10:00|4492|4483|4482|4472|4497|4487|4482|4472|23
1657718100000|2022-07-13 13:15:00|4483|4474|4473|4464|4492|4485|4470|4463|34
1657718400000|2022-07-13 13:20:00|4474|4465|4487|4476|4492|4484|4473|4464|218
1657718700000|2022-07-13 13:25:00|4488|4477|4487|4479|4491|4482|4485|4475|109
1657719000000|2022-07-13 13:30:00|4489|4480|4507|4497|4510|4501|4481|4472|132
1657719300000|2022-07-13 13:35:00|4509|4496|4511|4503|4511|4504|4499|4489|90
1657719600000|2022-07-13 13:40:00|4512|4504|4526|4519|4526|4519|4508|4499|266
1657719900000|2022-07-13 13:45:00|4528|4520|4544|4534|4549|4541|4526|4517|250
1657720200000|2022-07-13 13:50:00|4545|4539|4539|4531|4551|4543|4536|4528|212
1657720500000|2022-07-13 13:55:00|4541|4532|4536|4526|4541|4534|4528|4520|234
1657720800000|2022-07-13 14:00:00|4535|4527|4527|4517|4536|4528|4522|4514|177
1657721100000|2022-07-13 14:05:00|4526|4518|4512|4502|4533|4524|4508|4498|219
1657721400000|2022-07-13 14:10:00|4511|4501|4518|4508|4526|4517|4511|4501|32
1657721700000|2022-07-13 14:15:00|4519|4507|4511|4501|4521|4511|4510|4501|22
1657722000000|2022-07-13 14:20:00|4510|4499|4514|4504|4518|4509|4498|4488|98
1657722300000|2022-07-13 14:25:00|4513|4503|4526|4519|4526|4519|4513|4503|61
1657722600000|2022-07-13 14:30:00|4527|4518|4543|4532|4545|4537|4525|4514|135
1657722900000|2022-07-13 14:35:00|4544|4533|4553|4543|4553|4545|4542|4533|108
1657723200000|2022-07-13 14:40:00|4554|4544|4574|4565|4574|4565|4551|4542|228
1657723500000|2022-07-13 14:45:00|4575|4566|4578|4570|4582|4574|4568|4558|50
1657723800000|2022-07-13 14:50:00|4579|4571|4578|4569|4591|4583|4578|4569|67
1657724100000|2022-07-13 14:55:00|4579|4572|4591|4582|4593|4586|4579|4572|62
1657724400000|2022-07-13 15:00:00|4590|4581|4587|4578|4591|4583|4584|4576|20
1657724700000|2022-07-13 15:05:00|4588|4579|4595|4584|4601|4594|4588|4579|77
1657725000000|2022-07-13 15:10:00|4596|4585|4598|4590|4598|4590|4590|4581|70
1657725300000|2022-07-13 15:15:00|4599|4591|4593|4582|4600|4591|4587|4578|37
1657725600000|2022-07-13 15:20:00|4594|4581|4585|4576|4594|4585|4585|4576|45
1657725900000|2022-07-13 15:25:00|4583|4575|4581|4573|4589|4579|4576|4569|288
1657726200000|2022-07-13 15:30:00|4580|4572|4578|4568|4584|4577|4576|4567|44
1657726500000|2022-07-13 15:35:00|4579|4569|4582|4572|4585|4575|4579|4568|8
1657726800000|2022-07-13 15:40:00|4583|4571|4581|4573|4589|4579|4581|4571|192
1657727100000|2022-07-13 15:45:00|4580|4572|4580|4571|4581|4573|4570|4562|184
1657727400000|2022-07-13 15:50:00|4579|4570|4576|4567|4589|4580|4572|4563|76
1657727700000|2022-07-13 15:55:00|4575|4566|4577|4566|4581|4572|4574|4565|6
1657728000000|2022-07-13 16:00:00|4576|4567|4582|4573|4582|4574|4574|4565|10
1657728300000|2022-07-13 16:05:00|4581|4572|4585|4576|4589|4581|4580|4571|13
1657728600000|2022-07-13 16:10:00|4584|4575|4573|4564|4585|4576|4573|4564|4
1657728900000|2022-07-13 16:15:00|4572|4562|4566|4558|4573|4564|4557|4550|67
1657729200000|2022-07-13 16:20:00|4565|4557|4567|4558|4568|4559|4559|4551|26
1657729500000|2022-07-13 16:25:00|4568|4559|4562|4552|4568|4560|4562|4552|49
1657729800000|2022-07-13 16:30:00|4565|4553|4567|4556|4568|4559|4560|4551|8
1657730100000|2022-07-13 16:35:00|4566|4555|4566|4558|4568|4559|4561|4551|7
1657730400000|2022-07-13 16:40:00|4565|4557|4564|4554|4566|4558|4561|4552|16
1657730700000|2022-07-13 16:45:00|4565|4555|4565|4557|4566|4557|4561|4551|7
1657731000000|2022-07-13 16:50:00|4564|4556|4569|4560|4571|4561|4564|4556|13
1657731300000|2022-07-13 16:55:00|4568|4559|4574|4564|4574|4565|4564|4555|12
1657731600000|2022-07-13 17:00:00|4573|4565|4578|4565|4582|4573|4570|4561|26
1657731900000|2022-07-13 17:05:00|4579|4567|4574|4565|4582|4571|4571|4562|28
1657732200000|2022-07-13 17:10:00|4573|4564|4582|4571|4582|4571|4572|4563|10
1657732500000|2022-07-13 17:15:00|4581|4570|4572|4563|4581|4571|4570|4562|3
1657732800000|2022-07-13 17:20:00|4573|4562|4574|4564|4575|4567|4570|4562|3
1657733100000|2022-07-13 17:25:00|4573|4563|4578|4567|4578|4569|4569|4562|3
1657733400000|2022-07-13 17:30:00|4577|4568|4578|4567|4578|4569|4575|4564|3
1657733700000|2022-07-13 17:35:00|4579|4568|4568|4558|4580|4570|4568|4558|12
1657734000000|2022-07-13 17:40:00|4569|4560|4576|4566|4578|4568|4568|4560|6
1657734300000|2022-07-13 17:45:00|4577|4567|4581|4571|4582|4575|4576|4566|8
1657734600000|2022-07-13 17:50:00|4580|4572|4578|4568|4581|4572|4578|4568|3
1657734900000|2022-07-13 17:55:00|4579|4569|4580|4572|4582|4574|4577|4568|1
1657735200000|2022-07-13 18:00:00|4581|4573|4558|4546|4581|4573|4558|4545|55
1657735500000|2022-07-13 18:05:00|4560|4547|4561|4551|4565|4555|4557|4546|64
1657735800000|2022-07-13 18:10:00|4562|4550|4568|4559|4570|4562|4559|4550|13
1657736100000|2022-07-13 18:15:00|4569|4560|4569|4557|4569|4560|4564|4555|30
1657736400000|2022-07-13 18:20:00|4568|4556|4571|4562|4572|4563|4561|4553|45
1657736700000|2022-07-13 18:25:00|4570|4561|4574|4565|4575|4566|4567|4557|13
1657737000000|2022-07-13 18:30:00|4575|4566|4578|4570|4578|4570|4571|4563|14
1657737300000|2022-07-13 18:35:00|4579|4571|4578|4567|4579|4571|4572|4563|22
1657737600000|2022-07-13 18:40:00|4577|4568|4576|4568|4580|4572|4576|4568|10
1657737900000|2022-07-13 18:45:00|4577|4569|4575|4567|4580|4570|4575|4565|5
1657738200000|2022-07-13 18:50:00|4576|4568|4577|4564|4579|4571|4574|4564|35
1657738500000|2022-07-13 18:55:00|4580|4563|4586.7|4577.7|4589|4577.7|4577|4563|17
1657738800000|2022-07-13 19:00:00|4586.8|4577.8|4583.9|4574.9|4587.9|4578.9|4583.2|4574.2|0
1657739100000|2022-07-13 19:05:00|4584|4575|4575.4|4566.4|4585.2|4576.2|4574.3|4565.3|0
1657739400000|2022-07-13 19:10:00|4575.3|4566.3|4581.6|4572.6|4582|4573|4575|4566|0
1657739700000|2022-07-13 19:15:00|4581.5|4572.5|4581.1|4572.1|4581.5|4572.5|4577.3|4568.3|0
1657740000000|2022-07-13 19:20:00|4581|4572|4579|4570|4583.2|4574.2|4576.9|4567.9|0
1657740300000|2022-07-13 19:25:00|4578.9|4569.9|4573|4564|4579.1|4570.1|4572.6|4563.6|0
1657740600000|2022-07-13 19:30:00|4572.9|4563.9|4561.6|4552.6|4573.7|4564.7|4561.6|4552.6|0
1657740900000|2022-07-13 19:35:00|4561|4552|4566.4|4557.4|4566.8|4557.8|4559.6|4550.6|0
1657741200000|2022-07-13 19:40:00|4566.3|4557.3|4562.9|4553.9|4566.3|4557.3|4561.5|4552.5|0
1657741500000|2022-07-13 19:45:00|4562.7|4553.7|4564.2|4555.2|4564.7|4555.7|4561.3|4552.3|0
1657741800000|2022-07-13 19:50:00|4563.7|4554.7|4565.2|4556.2|4566.3|4557.3|4559.2|4550.2|0
1657742100000|2022-07-13 19:55:00|4565|4556|4557.6|4548.6|4567|4558|4557.6|4548.6|0
1657742400000|2022-07-13 20:00:00|4557.8|4548.8|4558|4549|4559.8|4550.8|4555.1|4546.1|0
1657742700000|2022-07-13 20:05:00|4557.6|4548.6|4555.1|4546.1|4558.3|4549.3|4553.6|4544.6|0
1657743000000|2022-07-13 20:10:00|4555.4|4546.4|4550.7|4541.7|4557.2|4548.2|4550.7|4541.7|0
1657743300000|2022-07-13 20:15:00|4551|4542|4548.2|4539.2|4552.3|4543.3|4548|4539|0
1657743600000|2022-07-13 20:20:00|4548|4539|4550.8|4541.8|4550.8|4541.8|4547.4|4538.4|0
1657743900000|2022-07-13 20:25:00|4550.2|4541.2|4551.9|4542.9|4551.9|4542.9|4549|4540|0
1657744200000|2022-07-13 20:30:00|4551.6|4542.6|4551.9|4542.9|4552.6|4543.6|4551.5|4542.5|0
1657744500000|2022-07-13 20:35:00|4552.2|4543.2|4550.8|4541.8|4552.3|4543.3|4549.4|4540.4|0
1657744800000|2022-07-13 20:40:00|4551.1|4542.1|4549.4|4540.4|4551.5|4542.5|4549.4|4540.4|0
1657745100000|2022-07-13 20:45:00|4549.5|4540.5|4549|4540|4550.1|4541.1|4547.9|4538.9|0
1657745400000|2022-07-13 20:50:00|4548.7|4539.7|4550.3|4541.3|4550.8|4541.8|4547.9|4538.9|0
1657745700000|2022-07-13 20:55:00|4550.1|4541.1|4549.5|4540.5|4551.2|4542.2|4549.2|4540.2|0
1657746000000|2022-07-13 21:00:00|4549.7|4540.7|4549.6|4540.6|4549.8|4540.8|4549.4|4540.4|0
1657746300000|2022-07-13 21:05:00|4549.5|4540.5|4549.6|4540.6|4549.7|4540.7|4549.5|4540.5|0
1657746600000|2022-07-13 21:10:00|4549.5|4540.5|4548.7|4539.7|4549.5|4540.5|4548.1|4539.1|0
1657746900000|2022-07-13 21:15:00|4548.2|4539.2|4548.3|4539.3|4548.6|4539.6|4548|4539|0
1657747200000|2022-07-13 21:20:00|4548.6|4539.6|4548.4|4539.4|4548.9|4539.9|4548.3|4539.3|0
1657747500000|2022-07-13 21:25:00|4548.8|4539.8|4549|4540|4549|4540|4548.7|4539.7|0
1657747800000|2022-07-13 21:30:00|4548.9|4539.9|4548.6|4539.6|4549.1|4540.1|4548.6|4539.6|0
1657748100000|2022-07-13 21:35:00|4548.5|4539.5|4548.7|4539.7|4548.9|4539.9|4548.5|4539.5|0
1657748400000|2022-07-13 21:40:00|4548.8|4539.8|4548.9|4539.9|4548.9|4539.9|4548.8|4539.8|0
1657748700000|2022-07-13 21:45:00|4549.1|4540.1|4548.9|4539.9|4549.1|4540.1|4548.7|4539.7|0
1657749000000|2022-07-13 21:50:00|4548.8|4539.8|4548.7|4539.7|4548.9|4539.9|4548.7|4539.7|0
1657749300000|2022-07-13 21:55:00|4548.8|4539.8|4548.7|4539.7|4548.9|4539.9|4548.4|4539.4|0
1657749600000|2022-07-13 22:00:00|4548.5|4539.5|4547.6|4538.6|4549.7|4540.7|4544.8|4535.8|0
1657749900000|2022-07-13 22:05:00|4546.7|4537.7|4543|4534|4547.2|4538.2|4542.5|4533.5|0
1657750200000|2022-07-13 22:10:00|4543.2|4534.2|4544.8|4535.8|4545|4536|4542.7|4533.7|0
1657750500000|2022-07-13 22:15:00|4544.7|4535.7|4545.7|4536.7|4547.2|4538.2|4544.7|4535.7|0
1657750800000|2022-07-13 22:20:00|4546.1|4537.1|4545.4|4536.4|4546.5|4537.5|4544.3|4535.3|0
1657751100000|2022-07-13 22:25:00|4545.7|4536.7|4545.4|4536.4|4545.7|4536.7|4542.7|4533.7|0
1657751400000|2022-07-13 22:30:00|4545.1|4536.1|4539.2|4530.2|4545.7|4536.7|4539.2|4530.2|0
1657751700000|2022-07-13 22:35:00|4539.5|4530.5|4533.8|4524.8|4539.6|4530.6|4533|4524|0
1657752000000|2022-07-13 22:40:00|4533.9|4524.9|4532.8|4523.8|4535.9|4526.9|4532.8|4523.8|0
1657752300000|2022-07-13 22:45:00|4532.5|4523.5|4532.9|4523.9|4535.1|4526.1|4530.4|4521.4|0
1657752600000|2022-07-13 22:50:00|4533.1|4524.1|4534.7|4525.7|4536.9|4527.9|4532.9|4523.9|0
1657752900000|2022-07-13 22:55:00|4534.9|4525.9|4535.1|4526.1|4535.8|4526.8|4534|4525|0
1657753200000|2022-07-13 23:00:00|4534.8|4525.8|4537.6|4528.6|4539.8|4530.8|4534.4|4525.4|0
1657753500000|2022-07-13 23:05:00|4537.5|4528.5|4537.6|4528.6|4537.8|4528.8|4535.8|4526.8|0
1657753800000|2022-07-13 23:10:00|4537.8|4528.8|4530|4521|4537.8|4528.8|4529.6|4520.6|0
1657754100000|2022-07-13 23:15:00|4529.7|4520.7|4528.2|4519.2|4530.7|4521.7|4528.2|4519.2|0
1657754400000|2022-07-13 23:20:00|4528.5|4519.5|4531.5|4522.5|4532.1|4523.1|4528|4519|0
1657754700000|2022-07-13 23:25:00|4531.7|4522.7|4525.5|4516.5|4532.1|4523.1|4525.2|4516.2|0
1657755000000|2022-07-13 23:30:00|4525.7|4516.7|4526.2|4517.2|4528|4519|4525.2|4516.2|0
1657755300000|2022-07-13 23:35:00|4526.4|4517.4|4517.9|4508.9|4526.6|4517.6|4517.9|4508.9|0
1657755600000|2022-07-13 23:40:00|4518.2|4509.2|4518.6|4509.6|4518.7|4509.7|4515|4506|0
1657755900000|2022-07-13 23:45:00|4518.7|4509.7|4515.9|4506.9|4518.7|4509.7|4514.8|4505.8|0
1657756200000|2022-07-13 23:50:00|4515.6|4506.6|4517.9|4508.9|4519.6|4510.6|4515.6|4506.6|0
1657756500000|2022-07-13 23:55:00|4518.1|4509.1|4518.1|4509.1|4519.6|4510.6|4517.9|4508.9|0
1657756800000|2022-07-14 00:00:00|4517.8|4508.8|4523.7|4514.7|4524.1|4515.1|4513.8|4504.8|0
1657757100000|2022-07-14 00:05:00|4524.1|4515.1|4524.5|4515.5|4525.2|4516.2|4522.6|4513.6|0
1657757400000|2022-07-14 00:10:00|4524.8|4515.8|4525.3|4516.3|4525.6|4516.6|4522.6|4513.6|0
1657757700000|2022-07-14 00:15:00|4524.9|4515.9|4529.5|4520.5|4530.7|4521.7|4524.2|4515.2|0
1657758000000|2022-07-14 00:20:00|4529.8|4520.8|4528|4519|4531.7|4522.7|4527.3|4518.3|0
1657758300000|2022-07-14 00:25:00|4527.7|4518.7|4527.2|4518.2|4529.3|4520.3|4526|4517|0
1657758600000|2022-07-14 00:30:00|4527.4|4518.4|4527.7|4518.7|4530.2|4521.2|4526.9|4517.9|0
1657758900000|2022-07-14 00:35:00|4527.8|4518.8|4527.5|4518.5|4528.7|4519.7|4525.4|4516.4|0
1657759200000|2022-07-14 00:40:00|4527.8|4518.8|4528.1|4519.1|4530.1|4521.1|4527.5|4518.5|0
1657759500000|2022-07-14 00:45:00|4528.3|4519.3|4527.7|4518.7|4528.5|4519.5|4525.3|4516.3|0
1657759800000|2022-07-14 00:50:00|4528|4519|4529|4520|4530.5|4521.5|4527.2|4518.2|0
1657760100000|2022-07-14 00:55:00|4529.1|4520.1|4528.3|4519.3|4530.9|4521.9|4528.1|4519.1|0
1657760400000|2022-07-14 01:00:00|4528.6|4519.6|4530.5|4521.5|4530.8|4521.8|4526.8|4517.8|0
1657760700000|2022-07-14 01:05:00|4530.1|4521.1|4530.3|4521.3|4530.3|4521.3|4528|4519|0
1657761000000|2022-07-14 01:10:00|4530.6|4521.6|4532.3|4523.3|4533.3|4524.3|4529.8|4520.8|0
1657761300000|2022-07-14 01:15:00|4531.5|4522.5|4565|4561|4569.5|4565.5|4531.5|4522.5|355
1657761600000|2022-07-14 01:20:00|4565.5|4561.5|4571|4567|4574|4570|4558|4554|230
1657761900000|2022-07-14 01:25:00|4571.5|4567.5|4569|4565|4573.5|4569.5|4564.5|4560.5|157
1657762200000|2022-07-14 01:30:00|4569.5|4565.5|4577|4573|4590|4586|4569.5|4565.5|1652
1657762500000|2022-07-14 01:35:00|4577.5|4573.5|4582.5|4578.5|4590.5|4586.5|4571.5|4567.5|1415
1657762800000|2022-07-14 01:40:00|4582|4578|4587.5|4583.5|4588.5|4584.5|4570.5|4566.5|1003
1657763100000|2022-07-14 01:45:00|4588|4584|4577.5|4573.5|4593.5|4589.5|4577|4573|834
1657763400000|2022-07-14 01:50:00|4576.5|4572.5|4569.5|4565.5|4592.5|4588.5|4566.5|4562.5|1002
1657763700000|2022-07-14 01:55:00|4570|4566|4594.5|4590.5|4597.5|4593.5|4568.5|4564.5|966
1657764000000|2022-07-14 02:00:00|4596.5|4592.5|4597.5|4593.5|4607.5|4603.5|4595.5|4591.5|977
1657764300000|2022-07-14 02:05:00|4596.5|4592.5|4594.5|4590.5|4606.5|4602.5|4592.5|4588.5|471
1657764600000|2022-07-14 02:10:00|4595.5|4591.5|4591|4587|4599|4595|4585.5|4581.5|579
1657764900000|2022-07-14 02:15:00|4590|4586|4592.5|4588.5|4593.5|4589.5|4585.5|4581.5|346
1657765200000|2022-07-14 02:20:00|4593.5|4589.5|4605.5|4601.5|4606.5|4602.5|4592.5|4588.5|592
1657765500000|2022-07-14 02:25:00|4606.5|4602.5|4594.5|4590.5|4607.5|4603.5|4587.5|4583.5|873
1657765800000|2022-07-14 02:30:00|4594|4590|4592.5|4588.5|4596.5|4592.5|4588.5|4584.5|393
1657766100000|2022-07-14 02:35:00|4592|4588|4610.5|4606.5|4618.5|4614.5|4592|4588|710
1657766400000|2022-07-14 02:40:00|4611|4607|4609.5|4605.5|4613.5|4609.5|4605.5|4601.5|352
1657766700000|2022-07-14 02:45:00|4610|4606|4609|4605|4615.5|4611.5|4606.5|4602.5|388
1657767000000|2022-07-14 02:50:00|4609.5|4605.5|4601.5|4597.5|4616.5|4612.5|4599.5|4595.5|384
1657767300000|2022-07-14 02:55:00|4602.5|4598.5|4621.5|4617.5|4621.5|4617.5|4602.5|4598.5|320
1657767600000|2022-07-14 03:00:00|4622|4618|4640.5|4636.5|4642.5|4638.5|4621|4617|726
1657767900000|2022-07-14 03:05:00|4640|4636|4634.5|4630.5|4641.5|4637.5|4632.5|4628.5|517
1657768200000|2022-07-14 03:10:00|4635.5|4631.5|4637.5|4633.5|4638|4634|4631.5|4627.5|427
1657768500000|2022-07-14 03:15:00|4636.5|4632.5|4619.5|4615.5|4637.5|4633.5|4618|4614|535
1657768800000|2022-07-14 03:20:00|4620|4616|4620.5|4616.5|4629|4625|4619.5|4615.5|281
1657769100000|2022-07-14 03:25:00|4620|4616|4624|4620|4628.5|4624.5|4617.5|4613.5|192
1657769400000|2022-07-14 03:30:00|4623.5|4619.5|4629|4625|4629.5|4625.5|4620.5|4616.5|151
1657769700000|2022-07-14 03:35:00|4629.5|4625.5|4633.5|4629.5|4634.5|4630.5|4629|4625|164
1657770000000|2022-07-14 03:40:00|4634.5|4630.5|4637.5|4633.5|4639.5|4635.5|4631.5|4627.5|212
1657770300000|2022-07-14 03:45:00|4636.5|4632.5|4630.5|4626.5|4637|4633|4628.5|4624.5|153
1657770600000|2022-07-14 03:50:00|4630|4626|4628.5|4624.5|4633.5|4629.5|4628.5|4624.5|164
1657770900000|2022-07-14 03:55:00|4629|4625|4625|4621|4632.5|4628.5|4624.5|4620.5|117
1657771200000|2022-07-14 04:00:00|4631.2|4622.2|4632.5|4623.5|4633.9|4624.9|4631.2|4622.2|0
1657771500000|2022-07-14 04:05:00|4632.4|4623.4|4629.5|4620.5|4632.5|4623.5|4628.3|4619.3|0
1657771800000|2022-07-14 04:10:00|4629.3|4620.3|4628.1|4619.1|4630.7|4621.7|4627.8|4618.8|0
1657772100000|2022-07-14 04:15:00|4628.3|4619.3|4630.3|4621.3|4631.5|4622.5|4628.1|4619.1|0
1657772400000|2022-07-14 04:20:00|4630|4621|4629.8|4620.8|4630.1|4621.1|4628.4|4619.4|0
1657772700000|2022-07-14 04:25:00|4629.6|4620.6|4631.4|4622.4|4632.1|4623.1|4629.3|4620.3|0
1657773000000|2022-07-14 04:30:00|4631.6|4622.6|4633.4|4624.4|4633.6|4624.6|4631.1|4622.1|0
1657773300000|2022-07-14 04:35:00|4633.3|4624.3|4634.6|4625.6|4634.8|4625.8|4632.8|4623.8|0
1657773600000|2022-07-14 04:40:00|4634.9|4625.9|4634.7|4625.7|4635.3|4626.3|4634.6|4625.6|0
1657773900000|2022-07-14 04:45:00|4634.9|4625.9|4636.1|4627.1|4637.8|4628.8|4634.6|4625.6|0
1657774200000|2022-07-14 04:50:00|4636.2|4627.2|4634.9|4625.9|4637.9|4628.9|4634.5|4625.5|0
1657774500000|2022-07-14 04:55:00|4635.2|4626.2|4635.7|4626.7|4635.7|4626.7|4634.2|4625.2|0
1657774800000|2022-07-14 05:00:00|4635.1|4626.1|4627|4623|4636.5|4632.5|4625.5|4621.5|547
1657775100000|2022-07-14 05:05:00|4626.5|4622.5|4617.5|4613.5|4632.5|4628.5|4615|4611|373
1657775400000|2022-07-14 05:10:00|4617|4613|4611|4607|4617.5|4613.5|4609|4605|347
1657775700000|2022-07-14 05:15:00|4611.5|4607.5|4606.5|4602.5|4619|4615|4606.5|4602.5|403
1657776000000|2022-07-14 05:20:00|4605.5|4601.5|4592|4588|4607.5|4603.5|4588.5|4584.5|793
1657776300000|2022-07-14 05:25:00|4591.5|4587.5|4595.5|4591.5|4597|4593|4586.5|4582.5|425
1657776600000|2022-07-14 05:30:00|4595|4591|4597.5|4593.5|4598.5|4594.5|4590.5|4586.5|342
1657776900000|2022-07-14 05:35:00|4596.5|4592.5|4590.5|4586.5|4598|4594|4587.5|4583.5|288
1657777200000|2022-07-14 05:40:00|4590|4586|4567.5|4563.5|4591|4587|4566|4562|692
1657777500000|2022-07-14 05:45:00|4567|4563|4550|4546|4567.5|4563.5|4533.5|4529.5|1742
1657777800000|2022-07-14 05:50:00|4549.5|4545.5|4551.5|4547.5|4552.5|4548.5|4542.5|4538.5|1304
1657778100000|2022-07-14 05:55:00|4550.5|4546.5|4567|4563|4581|4577|4545.5|4541.5|1355
1657778400000|2022-07-14 06:00:00|4567.5|4563.5|4563.5|4559.5|4572.5|4568.5|4556.5|4552.5|511
1657778700000|2022-07-14 06:05:00|4563|4559|4574.5|4570.5|4575.5|4571.5|4560.5|4556.5|494
1657779000000|2022-07-14 06:10:00|4573.5|4569.5|4570.5|4566.5|4577.5|4573.5|4569.5|4565.5|382
1657779300000|2022-07-14 06:15:00|4570|4566|4568.5|4564.5|4574.5|4570.5|4567|4563|316
1657779600000|2022-07-14 06:20:00|4568|4564|4563|4559|4571.5|4567.5|4561.5|4557.5|375
1657779900000|2022-07-14 06:25:00|4564|4560|4565.5|4561.5|4570|4566|4562|4558|205
1657780200000|2022-07-14 06:30:00|4564.5|4560.5|4559.5|4555.5|4569|4565|4559|4555|304
1657780500000|2022-07-14 06:35:00|4560|4556|4576|4572|4577|4573|4559.5|4555.5|344
1657780800000|2022-07-14 06:40:00|4576.5|4572.5|4585|4581|4586.5|4582.5|4574.5|4570.5|356
1657781100000|2022-07-14 06:45:00|4584.5|4580.5|4588.5|4584.5|4591.5|4587.5|4584.5|4580.5|436
1657781400000|2022-07-14 06:50:00|4588|4584|4582.5|4578.5|4589.5|4585.5|4581.5|4577.5|476
1657781700000|2022-07-14 06:55:00|4583|4579|4585.5|4581.5|4586.5|4582.5|4581.5|4577.5|263
1657782000000|2022-07-14 07:00:00|4585|4581|4585.5|4581.5|4589|4585|4583|4579|163
1657782300000|2022-07-14 07:05:00|4584.5|4580.5|4567.5|4563.5|4586.5|4582.5|4567.5|4563.5|516
1657782600000|2022-07-14 07:10:00|4566.5|4562.5|4567.5|4563.5|4575|4571|4565.5|4561.5|459
1657782900000|2022-07-14 07:15:00|4568|4564|4569|4565|4575.5|4571.5|4565.5|4561.5|252
1657783200000|2022-07-14 07:20:00|4568.5|4564.5|4592.5|4588.5|4594.5|4590.5|4568.5|4564.5|459
1657783500000|2022-07-14 07:25:00|4593.5|4589.5|4586.5|4582.5|4595.5|4591.5|4584.5|4580.5|656
1657783800000|2022-07-14 07:30:00|4587.5|4583.5|4587.5|4583.5|4592.5|4588.5|4583.5|4579.5|317
1657784100000|2022-07-14 07:35:00|4588.5|4584.5|4582.5|4578.5|4593.5|4589.5|4582|4578|588
1657784400000|2022-07-14 07:40:00|4581.5|4577.5|4574.5|4570.5|4582.5|4578.5|4574.5|4570.5|457
1657784700000|2022-07-14 07:45:00|4574|4570|4575.5|4571.5|4582|4578|4571|4567|332
1657785000000|2022-07-14 07:50:00|4576|4572|4574.5|4570.5|4584.5|4580.5|4574.5|4570.5|426
1657785300000|2022-07-14 07:55:00|4574|4570|4577.5|4573.5|4578.5|4574.5|4572.5|4568.5|382
1657785600000|2022-07-14 08:00:00|4578|4574|4590.5|4586.5|4592.5|4588.5|4573.5|4569.5|545
1657785900000|2022-07-14 08:05:00|4589.5|4585.5|4591.5|4587.5|4592.5|4588.5|4586.5|4582.5|624
1657786200000|2022-07-14 08:10:00|4592.5|4588.5|4589.5|4585.5|4592.5|4588.5|4587.5|4583.5|342
1657786500000|2022-07-14 08:15:00|4589|4585|4585|4581|4590.5|4586.5|4579|4575|252
1657786800000|2022-07-14 08:20:00|4584.5|4580.5|4578.5|4574.5|4586.5|4582.5|4578|4574|53
1657787100000|2022-07-14 08:25:00|4578|4574|4575.5|4571.5|4579|4575|4574|4570|195
1657787400000|2022-07-14 08:30:00|4578|4569|4572|4563|4578|4569|4570.4|4561.4|0
1657787700000|2022-07-14 08:35:00|4572.2|4563.2|4562.6|4553.6|4575.7|4566.7|4562.6|4553.6|0
1657788000000|2022-07-14 08:40:00|4563|4554|4554.1|4545.1|4563.8|4554.8|4553.5|4544.5|0
1657788300000|2022-07-14 08:45:00|4554|4545|4557.3|4548.3|4560.4|4551.4|4553|4544|0
1657788600000|2022-07-14 08:50:00|4557.2|4548.2|4554.8|4545.8|4559.2|4550.2|4553.2|4544.2|0
1657788900000|2022-07-14 08:55:00|4555|4546|4557.9|4548.9|4564.2|4555.2|4551.9|4542.9|0
1657789200000|2022-07-14 09:00:00|4557.6|4548.6|4561.3|4552.3|4561.6|4552.6|4555.7|4546.7|0
1657789500000|2022-07-14 09:05:00|4561.1|4552.1|4563.1|4554.1|4563.1|4554.1|4558.8|4549.8|0
1657789800000|2022-07-14 09:10:00|4563.3|4554.3|4561.2|4552.2|4564.8|4555.8|4560.1|4551.1|0
1657790100000|2022-07-14 09:15:00|4561.4|4552.4|4568|4558|4579|4562|4561.4|4550|59
1657790400000|2022-07-14 09:20:00|4567|4556|4565|4556|4567|4556|4564|4555|7
1657790700000|2022-07-14 09:25:00|4566|4557|4570|4561|4571|4563|4565|4557|13
1657791000000|2022-07-14 09:30:00|4571|4560|4567|4558|4571|4561|4565|4558|6
1657791300000|2022-07-14 09:35:00|4568|4559|4571|4561|4571|4563|4565|4558|10
1657791600000|2022-07-14 09:40:00|4570|4563|4575|4567|4577|4570|4568|4563|35
1657791900000|2022-07-14 09:45:00|4574|4568|4576|4567|4577|4568|4574|4567|7
1657792200000|2022-07-14 09:50:00|4575|4566|4577|4569|4577|4569|4574|4564|5
1657792500000|2022-07-14 09:55:00|4576|4566|4572|4563|4577|4568|4572|4562|9
1657792800000|2022-07-14 10:00:00|4571|4564|4577|4568|4577|4568|4571|4563|1
1657793100000|2022-07-14 10:05:00|4576|4570|4579|4570|4580|4572|4576|4568|11
1657793400000|2022-07-14 10:10:00|4578|4571|4576|4568|4581|4573|4576|4568|23
1657793700000|2022-07-14 10:15:00|4577|4567|4576|4566|4578|4569|4574|4565|5
1657794000000|2022-07-14 10:20:00|4577|4567|4576|4565|4577|4568|4570|4563|3
1657794300000|2022-07-14 10:25:00|4575|4566|4578|4566|4578|4567|4574|4565|1
1657794600000|2022-07-14 10:30:00|4577|4565|4575|4566|4577|4569|4571|4563|7
1657794900000|2022-07-14 10:35:00|4574|4567|4576|4568|4576|4568|4572|4563|5
1657795200000|2022-07-14 10:40:00|4578|4567|4569|4559|4578|4568|4569|4559|16
1657795500000|2022-07-14 10:45:00|4570|4560|4560|4551|4573|4562|4557|4550|22
1657795800000|2022-07-14 10:50:00|4559|4550|4558|4549|4560|4552|4551|4544|35
1657796100000|2022-07-14 10:55:00|4559|4548|4554|4545|4563|4554|4553|4545|24
1657796400000|2022-07-14 11:00:00|4553|4543|4556|4547|4558|4550|4551|4543|27
1657796700000|2022-07-14 11:05:00|4555|4546|4555|4545|4556|4547|4548|4541|6
1657797000000|2022-07-14 11:10:00|4554|4544|4556|4544|4556|4546|4551|4544|3
1657797300000|2022-07-14 11:15:00|4555|4545|4555|4547|4556|4547|4554|4544|1
1657797600000|2022-07-14 11:20:00|4556|4546|4557|4548|4559|4550|4551|4542|20
1657797900000|2022-07-14 11:25:00|4559|4550|4564|4554|4565|4555|4555|4544|10
1657798200000|2022-07-14 11:30:00|4566|4553|4571|4561|4576|4567|4563|4552|25
1657798500000|2022-07-14 11:35:00|4570|4560|4567|4556|4570|4560|4564|4555|7
1657798800000|2022-07-14 11:40:00|4565|4555|4565|4555|4567|4558|4561|4554|3
1657799100000|2022-07-14 11:45:00|4562|4554|4567|4558|4571|4561|4562|4552|14
1657799400000|2022-07-14 11:50:00|4566|4554|4565|4555|4567|4558|4564|4554|3
1657799700000|2022-07-14 11:55:00|4564|4554|4567|4557|4567|4560|4562|4552|35
1657800000000|2022-07-14 12:00:00|4570|4558|4568|4558|4571|4561|4564|4554|62
1657800300000|2022-07-14 12:05:00|4569|4560|4563|4553|4574|4562|4563|4552|105
1657800600000|2022-07-14 12:10:00|4564|4554|4567|4557|4569|4560|4564|4553|40
1657800900000|2022-07-14 12:15:00|4569|4556|4571|4558|4571|4558|4569|4555|2
1657801200000|2022-07-14 12:20:00|4572|4559|4572|4559|4572|4563|4571|4558|0
1657801500000|2022-07-14 12:25:00|4567|4560|4571|4559|4572|4562|4567|4557|19
1657801800000|2022-07-14 12:30:00|4572|4561|4577|4568|4581|4572|4562|4554|75
1657802100000|2022-07-14 12:35:00|4576|4567|4579|4569|4581|4571|4576|4566|13
1657802400000|2022-07-14 12:40:00|4578|4568|4574|4564|4579|4569|4573|4562|3
1657802700000|2022-07-14 12:45:00|4573|4563|4570|4558|4575|4566|4565|4556|18
1657803000000|2022-07-14 12:50:00|4569|4559|4569|4558|4574|4564|4569|4558|5
1657803300000|2022-07-14 12:55:00|4568|4559|4567|4558|4570|4560|4563|4554|31
1657803600000|2022-07-14 13:00:00|4568|4557|4567|4558|4571|4562|4565|4555|2
1657803900000|2022-07-14 13:05:00|4566|4557|4558|4549|4569|4560|4556|4548|23
1657804200000|2022-07-14 13:10:00|4559|4548|4555|4546|4560|4549|4551|4542|18
1657804500000|2022-07-14 13:15:00|4554|4547|4555|4545|4557|4550|4553|4543|26
1657804800000|2022-07-14 13:20:00|4556|4544|4552|4543|4556|4546|4549|4541|23
1657805100000|2022-07-14 13:25:00|4551|4541|4547|4537|4552|4543|4544|4536|58
1657805400000|2022-07-14 13:30:00|4546|4536|4518|4508|4547|4539|4516|4508|205
1657805700000|2022-07-14 13:35:00|4516|4509|4528|4518|4528|4518|4514|4504|88
1657806000000|2022-07-14 13:40:00|4527|4520|4520|4510|4531|4523|4515|4507|64
1657806300000|2022-07-14 13:45:00|4521|4511|4514|4505|4530|4518|4513|4505|79
1657806600000|2022-07-14 13:50:00|4513|4503|4518|4507|4525|4516|4505|4497|138
1657806900000|2022-07-14 13:55:00|4515|4508|4507|4499|4520|4511|4507|4499|33
1657807200000|2022-07-14 14:00:00|4506|4498|4493|4486|4506|4498|4492|4484|135
1657807500000|2022-07-14 14:05:00|4496|4487|4493|4486|4498|4490|4492|4485|24
1657807800000|2022-07-14 14:10:00|4496|4485|4500|4492|4505|4495|4494|4485|30
1657808100000|2022-07-14 14:15:00|4499|4489|4497|4487|4503|4493|4494|4486|12
1657808400000|2022-07-14 14:20:00|4498|4488|4508|4496|4508|4498|4496|4488|23
1657808700000|2022-07-14 14:25:00|4507|4497|4514|4505|4517|4507|4504|4495|45
1657809000000|2022-07-14 14:30:00|4517|4504|4514|4505|4520|4512|4507|4499|33
1657809300000|2022-07-14 14:35:00|4513|4503|4505|4498|4516|4507|4503|4495|26
1657809600000|2022-07-14 14:40:00|4504|4497|4501|4491|4511|4502|4499|4491|37
1657809900000|2022-07-14 14:45:00|4500|4492|4494|4485|4502|4493|4492|4485|62
1657810200000|2022-07-14 14:50:00|4493|4486|4505|4496|4507|4497|4493|4485|58
1657810500000|2022-07-14 14:55:00|4504|4497|4495|4487|4505|4497|4494|4484|100
1657810800000|2022-07-14 15:00:00|4496|4488|4497|4487|4508|4498|4491|4483|112
1657811100000|2022-07-14 15:05:00|4496|4486|4501|4494|4501|4494|4493|4484|69
1657811400000|2022-07-14 15:10:00|4500|4493|4490|4482|4503|4496|4489|4482|87
1657811700000|2022-07-14 15:15:00|4489|4481|4502|4492|4503|4495|4486|4478|70
1657812000000|2022-07-14 15:20:00|4501|4493|4508|4497|4510|4500|4501|4493|15
1657812300000|2022-07-14 15:25:00|4507|4498|4502|4493|4507|4499|4499|4489|29
1657812600000|2022-07-14 15:30:00|4501|4491|4490|4482|4506|4497|4489|4479|100
1657812900000|2022-07-14 15:35:00|4492|4481|4473|4463|4492|4483|4456|4445|454
1657813200000|2022-07-14 15:40:00|4474|4461|4473|4464|4485|4476|4466|4457|148
1657813500000|2022-07-14 15:45:00|4472|4463|4470|4461|4476|4465|4466|4457|45
1657813800000|2022-07-14 15:50:00|4469|4460|4473|4462|4477|4469|4463|4453|92
1657814100000|2022-07-14 15:55:00|4475|4463|4484|4473|4489|4481|4473|4463|44
1657814400000|2022-07-14 16:00:00|4483|4475|4489|4480|4490|4482|4483|4475|52
1657814700000|2022-07-14 16:05:00|4488|4481|4490|4480|4490|4482|4483|4476|48
1657815000000|2022-07-14 16:10:00|4489|4481|4491|4482|4491|4483|4487|4478|15
1657815300000|2022-07-14 16:15:00|4493|4483|4497|4489|4497|4490|4489|4480|32
1657815600000|2022-07-14 16:20:00|4496|4488|4489|4480|4497|4489|4489|4480|20
1657815900000|2022-07-14 16:25:00|4487|4479|4471|4462|4489|4480|4470|4462|53
1657816200000|2022-07-14 16:30:00|4473|4463|4476|4466|4485|4476|4472|4463|33
1657816500000|2022-07-14 16:35:00|4475|4468|4474|4466|4482|4473|4474|4464|21
1657816800000|2022-07-14 16:40:00|4473|4467|4474|4464|4480|4470|4473|4463|36
1657817100000|2022-07-14 16:45:00|4476|4465|4469|4460|4479|4470|4466|4458|22
1657817400000|2022-07-14 16:50:00|4471|4461|4469|4458|4473|4462|4462|4453|30
1657817700000|2022-07-14 16:55:00|4466|4457|4466|4456|4468|4461|4461|4454|19
1657818000000|2022-07-14 17:00:00|4465|4457|4463|4453|4466|4459|4459|4451|22
1657818300000|2022-07-14 17:05:00|4461|4451|4459|4450|4463|4453|4454|4446|28
1657818600000|2022-07-14 17:10:00|4458|4448|4456|4448|4458|4449|4452|4445|25
1657818900000|2022-07-14 17:15:00|4458|4449|4461|4451|4463|4454|4453|4445|35
1657819200000|2022-07-14 17:20:00|4462|4452|4461|4451|4467|4459|4459|4450|12
1657819500000|2022-07-14 17:25:00|4460|4450|4467|4457|4468|4460|4460|4450|16
1657819800000|2022-07-14 17:30:00|4466|4456|4461|4449|4467|4457|4458|4449|6
1657820100000|2022-07-14 17:35:00|4460|4450|4468|4459|4468|4459|4459|4449|12
1657820400000|2022-07-14 17:40:00|4471|4460|4472|4462|4473|4464|4469|4458|16
1657820700000|2022-07-14 17:45:00|4471|4461|4473|4462|4473|4463|4467|4459|7
1657821000000|2022-07-14 17:50:00|4474|4463|4471|4460|4475|4467|4464|4456|15
1657821300000|2022-07-14 17:55:00|4470|4459|4469|4459|4470|4463|4466|4456|10
1657821600000|2022-07-14 18:00:00|4470|4460|4474|4466|4474|4466|4468|4459|6
1657821900000|2022-07-14 18:05:00|4473|4465|4472|4464|4474|4466|4469|4461|26
1657822200000|2022-07-14 18:10:00|4471|4463|4475|4466|4475|4466|4470|4461|10
1657822500000|2022-07-14 18:15:00|4474|4464|4481|4473|4481|4473|4473|4464|39
1657822800000|2022-07-14 18:20:00|4483|4474|4485|4474|4487|4478|4481|4473|69
1657823100000|2022-07-14 18:25:00|4484|4476|4487|4476|4487|4478|4482|4473|7
1657823400000|2022-07-14 18:30:00|4485|4478|4486|4478|4489|4481|4483|4476|17
1657823700000|2022-07-14 18:35:00|4487|4480|4490|4482|4490|4483|4485|4476|13
1657824000000|2022-07-14 18:40:00|4491|4483|4486|4476|4491|4483|4483|4474|38
1657824300000|2022-07-14 18:45:00|4485|4475|4485|4474|4487|4479|4481|4473|15
1657824600000|2022-07-14 18:50:00|4484|4473|4482|4472|4485|4476|4480|4472|9
1657824900000|2022-07-14 18:55:00|4483|4473|4484.9|4475.9|4489|4477|4483|4472|9
1657825200000|2022-07-14 19:00:00|4485|4476|4480.5|4471.5|4486.7|4477.7|4480.5|4471.5|0
1657825500000|2022-07-14 19:05:00|4480.6|4471.6|4473.8|4464.8|4481.2|4472.2|4473.8|4464.8|0
1657825800000|2022-07-14 19:10:00|4473.7|4464.7|4476|4467|4476.4|4467.4|4473.5|4464.5|0
1657826100000|2022-07-14 19:15:00|4476.1|4467.1|4479.4|4470.4|4479.6|4470.6|4475.1|4466.1|0
1657826400000|2022-07-14 19:20:00|4479.5|4470.5|4487.2|4478.2|4487.3|4478.3|4479.2|4470.2|0
1657826700000|2022-07-14 19:25:00|4487.3|4478.3|4487.1|4478.1|4487.4|4478.4|4485.6|4476.6|0
1657827000000|2022-07-14 19:30:00|4487|4478|4484.5|4475.5|4488.1|4479.1|4484.5|4475.5|0
1657827300000|2022-07-14 19:35:00|4484.4|4475.4|4481|4472|4484.4|4475.4|4479.6|4470.6|0
1657827600000|2022-07-14 19:40:00|4480.9|4471.9|4479.8|4470.8|4482.9|4473.9|4479.3|4470.3|0
1657827900000|2022-07-14 19:45:00|4479.6|4470.6|4478.1|4469.1|4481.1|4472.1|4474.6|4465.6|0
1657828200000|2022-07-14 19:50:00|4478.9|4469.9|4481.1|4472.1|4482.7|4473.7|4478.9|4469.9|0
1657828500000|2022-07-14 19:55:00|4481.2|4472.2|4483|4474|4485.4|4476.4|4480.3|4471.3|0
1657828800000|2022-07-14 20:00:00|4483.4|4474.4|4489|4480|4489.3|4480.3|4482.4|4473.4|0
1657829100000|2022-07-14 20:05:00|4489.3|4480.3|4486.2|4477.2|4489.3|4480.3|4483.9|4474.9|0
1657829400000|2022-07-14 20:10:00|4485.9|4476.9|4488.4|4479.4|4488.5|4479.5|4482.6|4473.6|0
1657829700000|2022-07-14 20:15:00|4488.1|4479.1|4484.1|4475.1|4488.1|4479.1|4484.1|4475.1|0
1657830000000|2022-07-14 20:20:00|4483.7|4474.7|4483.5|4474.5|4485.1|4476.1|4483|4474|0
1657830300000|2022-07-14 20:25:00|4483.9|4474.9|4484.3|4475.3|4484.3|4475.3|4483.5|4474.5|0
1657830600000|2022-07-14 20:30:00|4483.9|4474.9|4483.5|4474.5|4484.3|4475.3|4483.5|4474.5|0
1657830900000|2022-07-14 20:35:00|4483.7|4474.7|4486.4|4477.4|4486.8|4477.8|4483.5|4474.5|0
1657831200000|2022-07-14 20:40:00|4486.7|4477.7|4488.2|4479.2|4488.9|4479.9|4486.4|4477.4|0
1657831500000|2022-07-14 20:45:00|4488|4479|4487.5|4478.5|4488|4479|4486.6|4477.6|0
1657831800000|2022-07-14 20:50:00|4487.8|4478.8|4486.8|4477.8|4488.3|4479.3|4486.8|4477.8|0
1657832100000|2022-07-14 20:55:00|4486.5|4477.5|4485.9|4476.9|4486.8|4477.8|4485|4476|0
1657832400000|2022-07-14 21:00:00|4486.3|4477.3|4485.2|4476.2|4486.4|4477.4|4484.3|4475.3|0
1657832700000|2022-07-14 21:05:00|4485.1|4476.1|4485.3|4476.3|4485.3|4476.3|4484.8|4475.8|0
1657833000000|2022-07-14 21:10:00|4485.1|4476.1|4485.2|4476.2|4485.3|4476.3|4485|4476|0
1657833300000|2022-07-14 21:15:00|4485.4|4476.4|4485.5|4476.5|4485.5|4476.5|4485.3|4476.3|0
1657833600000|2022-07-14 21:20:00|4485.4|4476.4|4485.4|4476.4|4485.5|4476.5|4485.4|4476.4|0
1657833900000|2022-07-14 21:25:00|4485.3|4476.3|4485.6|4476.6|4485.7|4476.7|4485.3|4476.3|0
1657834200000|2022-07-14 21:30:00|4485.5|4476.5|4485.6|4476.6|4485.6|4476.6|4485.5|4476.5|0
1657834500000|2022-07-14 21:35:00|4485.7|4476.7|4485.7|4476.7|4485.8|4476.8|4485.7|4476.7|0
1657834800000|2022-07-14 21:40:00|4485.8|4476.8|4486.2|4477.2|4486.2|4477.2|4485.8|4476.8|0
1657835100000|2022-07-14 21:45:00|4486.3|4477.3|4486.5|4477.5|4486.5|4477.5|4486.2|4477.2|0
1657835400000|2022-07-14 21:50:00|4486.6|4477.6|4486.7|4477.7|4486.7|4477.7|4486.5|4477.5|0
1657835700000|2022-07-14 21:55:00|4486.6|4477.6|4487.2|4478.2|4487.2|4478.2|4486.6|4477.6|0
1657836000000|2022-07-14 22:00:00|4489.3|4480.3|4491.2|4482.2|4493.6|4484.6|4488.4|4479.4|0
1657836300000|2022-07-14 22:05:00|4491.3|4482.3|4498.5|4489.5|4498.5|4489.5|4489.5|4480.5|0
1657836600000|2022-07-14 22:10:00|4498|4489|4499.6|4490.6|4500|4491|4497.1|4488.1|0
1657836900000|2022-07-14 22:15:00|4499.8|4490.8|4503.5|4494.5|4503.5|4494.5|4499.8|4490.8|0
1657837200000|2022-07-14 22:20:00|4502.6|4493.6|4504.7|4495.7|4505.8|4496.8|4501|4492|0
1657837500000|2022-07-14 22:25:00|4504.5|4495.5|4505.1|4496.1|4506.5|4497.5|4504.4|4495.4|0
1657837800000|2022-07-14 22:30:00|4505.4|4496.4|4506.1|4497.1|4506.9|4497.9|4505.4|4496.4|0
1657838100000|2022-07-14 22:35:00|4506.3|4497.3|4509.5|4500.5|4511.1|4502.1|4505.8|4496.8|0
1657838400000|2022-07-14 22:40:00|4509.8|4500.8|4510.9|4501.9|4512.7|4503.7|4509.7|4500.7|0
1657838700000|2022-07-14 22:45:00|4510.6|4501.6|4510.9|4501.9|4512.3|4503.3|4510.4|4501.4|0
1657839000000|2022-07-14 22:50:00|4510.5|4501.5|4507.3|4498.3|4510.5|4501.5|4506.9|4497.9|0
1657839300000|2022-07-14 22:55:00|4507.1|4498.1|4507.2|4498.2|4508.3|4499.3|4506.9|4497.9|0
1657839600000|2022-07-14 23:00:00|4507.4|4498.4|4507.2|4498.2|4507.9|4498.9|4506.8|4497.8|0
1657839900000|2022-07-14 23:05:00|4506.9|4497.9|4507.9|4498.9|4509.4|4500.4|4506.8|4497.8|0
1657840200000|2022-07-14 23:10:00|4507.6|4498.6|4506.4|4497.4|4507.6|4498.6|4505.8|4496.8|0
1657840500000|2022-07-14 23:15:00|4506.6|4497.6|4507.2|4498.2|4507.6|4498.6|4506.4|4497.4|0
1657840800000|2022-07-14 23:20:00|4507.1|4498.1|4506.9|4497.9|4507.6|4498.6|4506.7|4497.7|0
1657841100000|2022-07-14 23:25:00|4507.2|4498.2|4509|4500|4509.7|4500.7|4507.2|4498.2|0
1657841400000|2022-07-14 23:30:00|4509.3|4500.3|4508.2|4499.2|4509.7|4500.7|4507.8|4498.8|0
1657841700000|2022-07-14 23:35:00|4508|4499|4512.6|4503.6|4512.6|4503.6|4507.8|4498.8|0
1657842000000|2022-07-14 23:40:00|4513|4504|4513.5|4504.5|4515.9|4506.9|4512.6|4503.6|0
1657842300000|2022-07-14 23:45:00|4513.3|4504.3|4514.6|4505.6|4514.9|4505.9|4513.2|4504.2|0
1657842600000|2022-07-14 23:50:00|4514.4|4505.4|4512.8|4503.8|4515.4|4506.4|4512|4503|0
1657842900000|2022-07-14 23:55:00|4512.4|4503.4|4518.8|4509.8|4519.6|4510.6|4512|4503|0
1657843200000|2022-07-15 00:00:00|4518.3|4509.3|4515.6|4506.6|4519.8|4510.8|4513.9|4504.9|0
1657843500000|2022-07-15 00:05:00|4515.7|4506.7|4512.9|4503.9|4515.7|4506.7|4511.6|4502.6|0
1657843800000|2022-07-15 00:10:00|4512.5|4503.5|4507.5|4498.5|4514.3|4505.3|4506.8|4497.8|0
1657844100000|2022-07-15 00:15:00|4507.3|4498.3|4503.6|4494.6|4508.2|4499.2|4501.1|4492.1|0
1657844400000|2022-07-15 00:20:00|4503.2|4494.2|4495.8|4486.8|4503.9|4494.9|4495.8|4486.8|0
1657844700000|2022-07-15 00:25:00|4496|4487|4496.7|4487.7|4497.6|4488.6|4493.8|4484.8|0
1657845000000|2022-07-15 00:30:00|4496.4|4487.4|4501.9|4492.9|4502.1|4493.1|4495.2|4486.2|0
1657845300000|2022-07-15 00:35:00|4501.6|4492.6|4498.5|4489.5|4502.6|4493.6|4496.8|4487.8|0
1657845600000|2022-07-15 00:40:00|4498.8|4489.8|4497.3|4488.3|4498.8|4489.8|4493.1|4484.1|0
1657845900000|2022-07-15 00:45:00|4497.4|4488.4|4502.7|4493.7|4503|4494|4496.3|4487.3|0
1657846200000|2022-07-15 00:50:00|4502.4|4493.4|4500.6|4491.6|4502.4|4493.4|4500.2|4491.2|0
1657846500000|2022-07-15 00:55:00|4500.7|4491.7|4501.1|4492.1|4506.7|4497.7|4498|4489|0
1657846800000|2022-07-15 01:00:00|4500.8|4491.8|4500.7|4491.7|4502.4|4493.4|4497.6|4488.6|0
1657847100000|2022-07-15 01:05:00|4500.3|4491.3|4499.7|4490.7|4501|4492|4495.6|4486.6|0
1657847400000|2022-07-15 01:10:00|4499.5|4490.5|4498.1|4489.1|4499.8|4490.8|4495.1|4486.1|0
1657847700000|2022-07-15 01:15:00|4498.4|4489.4|4494.5|4490.5|4499.5|4495.5|4464|4460|613
1657848000000|2022-07-15 01:20:00|4497.5|4493.5|4503|4499|4511|4507|4486.5|4482.5|340
1657848300000|2022-07-15 01:25:00|4502.5|4498.5|4512|4508|4514|4510|4501.5|4497.5|292
1657848600000|2022-07-15 01:30:00|4511.5|4507.5|4527.5|4523.5|4545|4541|4507|4503|2411
1657848900000|2022-07-15 01:35:00|4527|4523|4515|4511|4532.5|4528.5|4507.5|4503.5|1628
1657849200000|2022-07-15 01:40:00|4514.5|4510.5|4499|4495|4520.5|4516.5|4496.5|4492.5|1461
1657849500000|2022-07-15 01:45:00|4499.5|4495.5|4500.5|4496.5|4519.5|4515.5|4495.5|4491.5|1224
1657849800000|2022-07-15 01:50:00|4501.5|4497.5|4516.5|4512.5|4527.5|4523.5|4500.5|4496.5|688
1657850100000|2022-07-15 01:55:00|4517.5|4513.5|4531.5|4527.5|4533|4529|4515.5|4511.5|670
1657850400000|2022-07-15 02:00:00|4531|4527|4533.5|4529.5|4537|4533|4518|4514|1057
1657850700000|2022-07-15 02:05:00|4532.5|4528.5|4537.5|4533.5|4540.5|4536.5|4529.5|4525.5|859
1657851000000|2022-07-15 02:10:00|4538.5|4534.5|4532.5|4528.5|4544.5|4540.5|4528.5|4524.5|838
1657851300000|2022-07-15 02:15:00|4533.5|4529.5|4550.5|4546.5|4551.5|4547.5|4530.5|4526.5|901
1657851600000|2022-07-15 02:20:00|4550|4546|4551.5|4547.5|4562.5|4558.5|4548.5|4544.5|642
1657851900000|2022-07-15 02:25:00|4550.5|4546.5|4553.5|4549.5|4554.5|4550.5|4545.5|4541.5|325
1657852200000|2022-07-15 02:30:00|4554|4550|4541.5|4537.5|4554.5|4550.5|4538.5|4534.5|420
1657852500000|2022-07-15 02:35:00|4542|4538|4531.5|4527.5|4545.5|4541.5|4531|4527|514
1657852800000|2022-07-15 02:40:00|4532.5|4528.5|4535.5|4531.5|4542.5|4538.5|4530.5|4526.5|829
1657853100000|2022-07-15 02:45:00|4536|4532|4525.5|4521.5|4536.5|4532.5|4523.5|4519.5|648
1657853400000|2022-07-15 02:50:00|4526.5|4522.5|4536|4532|4537.5|4533.5|4525.5|4521.5|401
1657853700000|2022-07-15 02:55:00|4536.5|4532.5|4534.5|4530.5|4537.5|4533.5|4525.5|4521.5|661
1657854000000|2022-07-15 03:00:00|4534|4530|4522.5|4518.5|4534.5|4530.5|4519.5|4515.5|684
1657854300000|2022-07-15 03:05:00|4522|4518|4520.5|4516.5|4525.5|4521.5|4519.5|4515.5|438
1657854600000|2022-07-15 03:10:00|4519.5|4515.5|4518.5|4514.5|4523.5|4519.5|4517.5|4513.5|929
1657854900000|2022-07-15 03:15:00|4517.5|4513.5|4485.5|4481.5|4518|4514|4483.5|4479.5|1712
1657855200000|2022-07-15 03:20:00|4483.5|4479.5|4504.5|4500.5|4511.5|4507.5|4480.5|4476.5|1475
1657855500000|2022-07-15 03:25:00|4505.5|4501.5|4497.5|4493.5|4511|4507|4496|4492|1417
1657855800000|2022-07-15 03:30:00|4498.5|4494.5|4497.5|4493.5|4501.5|4497.5|4491.5|4487.5|696
1657856100000|2022-07-15 03:35:00|4497|4493|4489.5|4485.5|4498.5|4494.5|4489.5|4485.5|578
1657856400000|2022-07-15 03:40:00|4490.5|4486.5|4490.5|4486.5|4494|4490|4485.5|4481.5|567
1657856700000|2022-07-15 03:45:00|4491|4487|4494.5|4490.5|4494.5|4490.5|4486.5|4482.5|420
1657857000000|2022-07-15 03:50:00|4494|4490|4497.5|4493.5|4498.5|4494.5|4492|4488|299
1657857300000|2022-07-15 03:55:00|4498.5|4494.5|4499.5|4495.5|4502.5|4498.5|4495.5|4491.5|204
1657857600000|2022-07-15 04:00:00|4502.3|4493.3|4498.2|4489.2|4503.5|4494.5|4498.2|4489.2|0
1657857900000|2022-07-15 04:05:00|4498.4|4489.4|4497.7|4488.7|4499.4|4490.4|4496.9|4487.9|0
1657858200000|2022-07-15 04:10:00|4497.9|4488.9|4499.7|4490.7|4500.4|4491.4|4497.7|4488.7|0
1657858500000|2022-07-15 04:15:00|4499.4|4490.4|4499.9|4490.9|4500.1|4491.1|4498.8|4489.8|0
1657858800000|2022-07-15 04:20:00|4500.2|4491.2|4500.2|4491.2|4500.6|4491.6|4498.5|4489.5|0
1657859100000|2022-07-15 04:25:00|4500.1|4491.1|4500.1|4491.1|4500.9|4491.9|4499.6|4490.6|0
1657859400000|2022-07-15 04:30:00|4500.2|4491.2|4500.7|4491.7|4501.7|4492.7|4499.9|4490.9|0
1657859700000|2022-07-15 04:35:00|4500.9|4491.9|4500.7|4491.7|4501.1|4492.1|4498.9|4489.9|0
1657860000000|2022-07-15 04:40:00|4500.6|4491.6|4499.3|4490.3|4501.1|4492.1|4498.6|4489.6|0
1657860300000|2022-07-15 04:45:00|4499.1|4490.1|4497.9|4488.9|4499.9|4490.9|4497.9|4488.9|0
1657860600000|2022-07-15 04:50:00|4497.8|4488.8|4498.6|4489.6|4498.9|4489.9|4496.3|4487.3|0
1657860900000|2022-07-15 04:55:00|4498.3|4489.3|4498.1|4489.1|4498.9|4489.9|4497.1|4488.1|0
1657861200000|2022-07-15 05:00:00|4497.7|4488.7|4481.5|4477.5|4498.3|4493.5|4480.5|4476.5|861
1657861500000|2022-07-15 05:05:00|4481|4477|4480.5|4476.5|4483.5|4479.5|4468.5|4464.5|975
1657861800000|2022-07-15 05:10:00|4479.5|4475.5|4470.5|4466.5|4482.5|4478.5|4469.5|4465.5|512
1657862100000|2022-07-15 05:15:00|4469.5|4465.5|4474|4470|4477.5|4473.5|4457.5|4453.5|1135
1657862400000|2022-07-15 05:20:00|4473.5|4469.5|4468.5|4464.5|4476|4472|4465.5|4461.5|452
1657862700000|2022-07-15 05:25:00|4467.5|4463.5|4464.5|4460.5|4470.5|4466.5|4462|4458|503
1657863000000|2022-07-15 05:30:00|4464|4460|4455.5|4451.5|4466.5|4462.5|4454.5|4450.5|619
1657863300000|2022-07-15 05:35:00|4455|4451|4453.5|4449.5|4461.5|4457.5|4449.5|4445.5|788
1657863600000|2022-07-15 05:40:00|4453|4449|4453|4449|4461.5|4457.5|4448.5|4444.5|543
1657863900000|2022-07-15 05:45:00|4453.5|4449.5|4472.5|4468.5|4473|4469|4449.5|4445.5|776
1657864200000|2022-07-15 05:50:00|4472|4468|4478|4474|4481.5|4477.5|4470|4466|558
1657864500000|2022-07-15 05:55:00|4478.5|4474.5|4470.5|4466.5|4482|4478|4466.5|4462.5|473
1657864800000|2022-07-15 06:00:00|4469|4465|4456.5|4452.5|4469|4465|4453.5|4449.5|651
1657865100000|2022-07-15 06:05:00|4457|4453|4455.5|4451.5|4457.5|4453.5|4451.5|4447.5|763
1657865400000|2022-07-15 06:10:00|4455|4451|4461.5|4457.5|4463.5|4459.5|4451|4447|674
1657865700000|2022-07-15 06:15:00|4462|4458|4453.5|4449.5|4463.5|4459.5|4451.5|4447.5|560
1657866000000|2022-07-15 06:20:00|4455|4451|4441.5|4437.5|4455.5|4451.5|4440.5|4436.5|1092
1657866300000|2022-07-15 06:25:00|4442|4438|4441.5|4437.5|4443.5|4439.5|4435.5|4431.5|1287
1657866600000|2022-07-15 06:30:00|4441|4437|4451.5|4447.5|4455.5|4451.5|4441|4437|845
1657866900000|2022-07-15 06:35:00|4450.5|4446.5|4441.5|4437.5|4451.5|4447.5|4440.5|4436.5|576
1657867200000|2022-07-15 06:40:00|4442.5|4438.5|4443.5|4439.5|4446.5|4442.5|4437.5|4433.5|706
1657867500000|2022-07-15 06:45:00|4444.5|4440.5|4443.5|4439.5|4449.5|4445.5|4437.5|4433.5|736
1657867800000|2022-07-15 06:50:00|4444|4440|4444.5|4440.5|4445.5|4441.5|4440.5|4436.5|628
1657868100000|2022-07-15 06:55:00|4444|4440|4436.5|4432.5|4448.5|4444.5|4435|4431|821
1657868400000|2022-07-15 07:00:00|4438.5|4434.5|4431.5|4427.5|4441.5|4437.5|4430.5|4426.5|1140
1657868700000|2022-07-15 07:05:00|4432.5|4428.5|4436.5|4432.5|4438|4434|4422.5|4418.5|987
1657869000000|2022-07-15 07:10:00|4436|4432|4424.5|4420.5|4436.5|4432.5|4422.5|4418.5|461
1657869300000|2022-07-15 07:15:00|4423.5|4419.5|4436|4432|4440.5|4436.5|4423.5|4419.5|808
1657869600000|2022-07-15 07:20:00|4435.5|4431.5|4450.5|4446.5|4454.5|4450.5|4433.5|4429.5|793
1657869900000|2022-07-15 07:25:00|4451.5|4447.5|4452.5|4448.5|4460.5|4456.5|4451.5|4447.5|495
1657870200000|2022-07-15 07:30:00|4452|4448|4443|4439|4457.5|4453.5|4441|4437|592
1657870500000|2022-07-15 07:35:00|4442.5|4438.5|4443.5|4439.5|4449.5|4445.5|4441.5|4437.5|740
1657870800000|2022-07-15 07:40:00|4444|4440|4443.5|4439.5|4446|4442|4440.5|4436.5|650
1657871100000|2022-07-15 07:45:00|4444.5|4440.5|4437.5|4433.5|4444.5|4440.5|4437.5|4433.5|657
1657871400000|2022-07-15 07:50:00|4437|4433|4439.5|4435.5|4440.5|4436.5|4434.5|4430.5|801
1657871700000|2022-07-15 07:55:00|4438.5|4434.5|4447.5|4443.5|4448.5|4444.5|4438|4434|971
1657872000000|2022-07-15 08:00:00|4448|4444|4434.5|4430.5|4448|4444|4430.5|4426.5|990
1657872300000|2022-07-15 08:05:00|4435|4431|4440|4436|4445.5|4441.5|4434.5|4430.5|707
1657872600000|2022-07-15 08:10:00|4439.5|4435.5|4430.5|4426.5|4441|4437|4430|4426|732
1657872900000|2022-07-15 08:15:00|4431|4427|4427|4423|4432|4428|4424.5|4420.5|396
1657873200000|2022-07-15 08:20:00|4426.5|4422.5|4425|4421|4430.5|4426.5|4424|4420|375
1657873500000|2022-07-15 08:25:00|4424.5|4420.5|4438|4434|4440|4436|4419|4415|534
1657873800000|2022-07-15 08:30:00|4442.5|4433.5|4442.7|4433.7|4445.6|4436.6|4441.4|4432.4|0
1657874100000|2022-07-15 08:35:00|4442.5|4433.5|4443.6|4434.6|4445.7|4436.7|4442.1|4433.1|0
1657874400000|2022-07-15 08:40:00|4443.5|4434.5|4452.5|4443.5|4453|4444|4443.5|4434.5|0
1657874700000|2022-07-15 08:45:00|4452.7|4443.7|4457.5|4448.5|4457.7|4448.7|4450.8|4441.8|0
1657875000000|2022-07-15 08:50:00|4457.7|4448.7|4459.2|4450.2|4461.9|4452.9|4456.6|4447.6|0
1657875300000|2022-07-15 08:55:00|4459.3|4450.3|4452.7|4443.7|4459.7|4450.7|4452.4|4443.4|0
1657875600000|2022-07-15 09:00:00|4452.5|4443.5|4455.4|4446.4|4456.9|4447.9|4452.2|4443.2|0
1657875900000|2022-07-15 09:05:00|4455.8|4446.8|4460.1|4451.1|4460.2|4451.2|4455.6|4446.6|0
1657876200000|2022-07-15 09:10:00|4460.4|4451.4|4460.6|4451.6|4464.2|4455.2|4460.3|4451.3|0
1657876500000|2022-07-15 09:15:00|4456|4438|4441|4428|4456|4444|4439|4428|7
1657876800000|2022-07-15 09:20:00|4440|4424|4430|4418|4441|4424|4429|4417|22
1657877100000|2022-07-15 09:25:00|4434|4417|4435|4425|4438|4427|4433|4417|29
1657877400000|2022-07-15 09:30:00|4437|4426|4439|4428|4441|4428|4434|4425|7
1657877700000|2022-07-15 09:35:00|4438|4427|4430|4422|4438|4427|4428|4419|8
1657878000000|2022-07-15 09:40:00|4431|4423|4434|4424|4434|4426|4429|4419|3
1657878300000|2022-07-15 09:45:00|4433|4423|4433|4423|4434|4425|4432|4423|1
1657878600000|2022-07-15 09:50:00|4434|4422|4433|4423|4434|4423|4429|4417|0
1657878900000|2022-07-15 09:55:00|4434|4422|4433|4424|4440|4429|4433|4422|5
1657879200000|2022-07-15 10:00:00|4431|4423|4437|4429|4437|4429|4430|4422|3
1657879500000|2022-07-15 10:05:00|4436|4428|4437|4427|4438|4429|4436|4425|0
1657879800000|2022-07-15 10:10:00|4436|4428|4435|4427|4439|4429|4435|4425|0
1657880100000|2022-07-15 10:15:00|4436|4426|4429|4419|4436|4426|4428|4419|2
1657880400000|2022-07-15 10:20:00|4430|4420|4436|4424|4438|4428|4430|4420|7
1657880700000|2022-07-15 10:25:00|4438|4425|4436|4427|4438|4429|4435|4425|2
1657881000000|2022-07-15 10:30:00|4438|4429|4436|4427|4438|4429|4436|4427|0
1657881300000|2022-07-15 10:35:00|4439|4428|4439|4429|4439|4430|4436|4428|3
1657881600000|2022-07-15 10:40:00|4438|4428|4435|4425|4439|4428|4434|4425|2
1657881900000|2022-07-15 10:45:00|4436|4426|4436|4427|4438|4430|4436|4426|2
1657882200000|2022-07-15 10:50:00|4435|4426|4436|4426|4436|4428|4433|4423|5
1657882500000|2022-07-15 10:55:00|4435|4427|4435|4425|4436|4427|4434|4425|0
1657882800000|2022-07-15 11:00:00|4434|4426|4437|4426|4439|4429|4434|4426|2
1657883100000|2022-07-15 11:05:00|4436|4427|4438|4426|4438|4428|4435|4426|0
1657883400000|2022-07-15 11:10:00|4437|4425|4438|4427|4440|4427|4436|4424|0
1657883700000|2022-07-15 11:15:00|4435|4426|4436|4426|4438|4427|4434|4426|1
1657884000000|2022-07-15 11:20:00|4435|4427|4439|4430|4441|4433|4435|4426|12
1657884300000|2022-07-15 11:25:00|4440|4431|4436|4428|4441|4433|4436|4428|14
1657884600000|2022-07-15 11:30:00|4437|4429|4438|4430|4440|4431|4436|4428|0
1657884900000|2022-07-15 11:35:00|4439|4429|4436|4428|4439|4429|4436|4428|1
1657885200000|2022-07-15 11:40:00|4437|4429|4436|4426|4439|4429|4434|4424|3
1657885500000|2022-07-15 11:45:00|4437||4438||4439||4435||0
1657885800000|2022-07-15 11:50:00|4437||4436||4438||4436||0
1657886100000|2022-07-15 11:55:00|4437|4425|4433|4424|4437|4425|4433|4424|0
1657886400000|2022-07-15 12:00:00|4434|4425|4436|4425|4438|4426|4434|4424|6
1657886700000|2022-07-15 12:05:00|4433|4424|4434|4425|4434|4426|4429|4422|18
1657887000000|2022-07-15 12:10:00|4433|4426|4434|4426|4434|4426|4432|4425|3
1657887300000|2022-07-15 12:15:00|4435|4427|4430|4419|4435|4427|4429|4419|6
1657887600000|2022-07-15 12:20:00|4429|4417|4430|4422|4431|4422|4428|4417|1
1657887900000|2022-07-15 12:25:00|4434|4423|4435|4422|4438|4426|4433|4422|13
1657888200000|2022-07-15 12:30:00|4433|4417|4428|4416|4441|4427|4425|4415|11
1657888500000|2022-07-15 12:35:00|4429|4417|4441|4430|4441|4432|4428|4416|30
1657888800000|2022-07-15 12:40:00|4440|4431|4436|4426|4441|4432|4431|4424|16
1657889100000|2022-07-15 12:45:00|4438|4427|4452|4444|4453|4445|4438|4426|27
1657889400000|2022-07-15 12:50:00|4451|4445|4455|4448|4461|4454|4451|4444|18
1657889700000|2022-07-15 12:55:00|4456|4449|4453|4445|4461|4450|4451|4443|25
1657890000000|2022-07-15 13:00:00|4454|4446|4459|4446|4460|4451|4454|4446|14
1657890300000|2022-07-15 13:05:00|4460|4447|4461|4452|4461|4454|4458|4447|6
1657890600000|2022-07-15 13:10:00|4460|4450|4455|4446|4461|4450|4453|4445|14
1657890900000|2022-07-15 13:15:00|4456|4447|4451|4442|4456|4447|4449|4439|13
1657891200000|2022-07-15 13:20:00|4450|4443|4452|4441|4452|4443|4448|4439|7
1657891500000|2022-07-15 13:25:00|4453|4442|4449|4439|4460|4452|4447|4439|29
1657891800000|2022-07-15 13:30:00|4451|4440|4433|4423|4455|4445|4425|4415|216
1657892100000|2022-07-15 13:35:00|4432|4424|4395|4386|4434|4425|4391|4383|468
1657892400000|2022-07-15 13:40:00|4394|4387|4385|4376|4399|4389|4382|4375|202
1657892700000|2022-07-15 13:45:00|4386|4375|4375|4366|4387|4375|4366|4357|90
1657893000000|2022-07-15 13:50:00|4376|4367|4343|4331|4378|4370|4343|4330|187
1657893300000|2022-07-15 13:55:00|4345|4332|4349|4336|4356|4345|4341|4325|176
1657893600000|2022-07-15 14:00:00|4350|4338|4367|4356|4378|4368|4350|4338|129
1657893900000|2022-07-15 14:05:00|4366|4359|4360|4348|4372|4363|4351|4342|80
1657894200000|2022-07-15 14:10:00|4359|4349|4369|4359|4369|4360|4353|4341|38
1657894500000|2022-07-15 14:15:00|4368|4360|4373|4364|4376|4367|4365|4355|43
1657894800000|2022-07-15 14:20:00|4374|4363|4380|4371|4380|4371|4363|4353|218
1657895100000|2022-07-15 14:25:00|4381|4372|4397|4388|4397|4388|4379|4371|104
1657895400000|2022-07-15 14:30:00|4396|4389|4393|4384|4404|4395|4391|4380|98
1657895700000|2022-07-15 14:35:00|4394|4383|4389|4378|4396|4387|4385|4376|32
1657896000000|2022-07-15 14:40:00|4387|4376|4382|4372|4393|4384|4382|4372|13
1657896300000|2022-07-15 14:45:00|4383|4373|4380|4371|4386|4376|4376|4368|17
1657896600000|2022-07-15 14:50:00|4381|4369|4391|4380|4391|4383|4381|4369|26
1657896900000|2022-07-15 14:55:00|4390|4379|4387|4378|4392|4383|4385|4376|47
1657897200000|2022-07-15 15:00:00|4386|4379|4388|4379|4389|4382|4383|4374|64
1657897500000|2022-07-15 15:05:00|4391|4380|4398|4388|4398|4390|4390|4379|31
1657897800000|2022-07-15 15:10:00|4397|4389|4407|4398|4408|4399|4397|4387|34
1657898100000|2022-07-15 15:15:00|4406|4397|4411|4402|4414|4405|4406|4397|80
1657898400000|2022-07-15 15:20:00|4412|4403|4411|4401|4414|4406|4410|4401|24
1657898700000|2022-07-15 15:25:00|4410|4399|4410|4400|4416|4407|4409|4399|20
1657899000000|2022-07-15 15:30:00|4409|4399|4415|4404|4416|4408|4405|4395|6
1657899300000|2022-07-15 15:35:00|4416|4403|4416|4407|4418|4409|4414|4402|8
1657899600000|2022-07-15 15:40:00|4415|4406|4415|4404|4416|4408|4414|4402|1
1657899900000|2022-07-15 15:45:00|4414|4403|4415|4403|4418|4409|4414|4403|6
1657900200000|2022-07-15 15:50:00|4413|4402|4403|4393|4413|4403|4402|4393|17
1657900500000|2022-07-15 15:55:00|4404|4394|4401|4393|4405|4396|4400|4393|8
1657900800000|2022-07-15 16:00:00|4400|4391|4405|4396|4406|4396|4399|4389|12
1657901100000|2022-07-15 16:05:00|4404|4393|4399|4388|4405|4394|4397|4388|5
1657901400000|2022-07-15 16:10:00|4398|4390|4403|4390|4403|4394|4398|4390|4
1657901700000|2022-07-15 16:15:00|4402|4391|4400|4391|4402|4391|4397|4388|4
1657902000000|2022-07-15 16:20:00|4401|4390|4403|4392|4404|4395|4399|4390|2
1657902300000|2022-07-15 16:25:00|4404|4393|4404|4394|4408|4398|4402|4392|10
1657902600000|2022-07-15 16:30:00|4405|4395|4406|4397|4408|4399|4403|4392|8
1657902900000|2022-07-15 16:35:00|4407|4398|4408|4399|4408|4400|4405|4396|1
1657903200000|2022-07-15 16:40:00|4406|4400|4417|4406|4417|4407|4405|4395|10
1657903500000|2022-07-15 16:45:00|4418|4407|4422|4414|4423|4415|4418|4407|11
1657903800000|2022-07-15 16:50:00|4421|4413|4424|4413|4425|4417|4420|4410|21
1657904100000|2022-07-15 16:55:00|4423|4414|4427|4418|4428|4420|4422|4412|18
1657904400000|2022-07-15 17:00:00|4428|4419|4434|4426|4434|4427|4427|4418|40
1657904700000|2022-07-15 17:05:00|4433|4425|4430|4420|4434|4426|4430|4420|8
1657905000000|2022-07-15 17:10:00|4431|4421|4434|4425|4435|4426|4429|4420|16
1657905300000|2022-07-15 17:15:00|4433|4424|4431|4422|4433|4425|4429|4420|7
1657905600000|2022-07-15 17:20:00|4432|4423|4432|4423|4435|4426|4429|4421|11
1657905900000|2022-07-15 17:25:00|4433|4424|4430|4420|4434|4426|4429|4420|15
1657906200000|2022-07-15 17:30:00|4429|4422|4431|4423|4431|4423|4424|4417|8
1657906500000|2022-07-15 17:35:00|4430|4424|4432|4422|4432|4424|4428|4419|11
1657906800000|2022-07-15 17:40:00|4433|4423|4434|4427|4434|4427|4430|4423|2
1657907100000|2022-07-15 17:45:00|4433|4426|4433|4424|4435|4428|4432|4423|6
1657907400000|2022-07-15 17:50:00|4432|4423|4429|4420|4433|4425|4427|4420|11
1657907700000|2022-07-15 17:55:00|4430|4421|4435|4426|4435|4426|4428|4419|13
1657908000000|2022-07-15 18:00:00|4436|4428|4434|4425|4438|4430|4430|4420|12
1657908300000|2022-07-15 18:05:00|4435|4426|4433|4425|4435|4426|4431|4422|3
1657908600000|2022-07-15 18:10:00|4434|4422|4432|4423|4434|4423|4428|4421|3
1657908900000|2022-07-15 18:15:00|4431|4424|4431|4420|4432|4424|4428|4419|4
1657909200000|2022-07-15 18:20:00|4430|4421|4427|4417|4430|4421|4427|4417|0
1657909500000|2022-07-15 18:25:00|4428|4418|4428|4418|4428|4419|4423|4415|21
1657909800000|2022-07-15 18:30:00|4427|4419|4431|4423|4432|4423|4427|4418|41
1657910100000|2022-07-15 18:35:00|4430|4421|4434|4424|4434|4426|4430|4421|27
1657910400000|2022-07-15 18:40:00|4433|4425|4435|4426|4436|4427|4433|4425|22
1657910700000|2022-07-15 18:45:00|4434|4427|4437|4428|4437|4429|4433|4425|9
1657911000000|2022-07-15 18:50:00|4436|4427|4438|4429|4439|4430|4434|4425|24
1657911300000|2022-07-15 18:55:00|4437|4430|4439.2|4430.2|4441|4432|4437|4428|36
1657911600000|2022-07-15 19:00:00|4439|4430|4436.1|4427.1|4439|4430|4436|4427|0
1657911900000|2022-07-15 19:05:00|4436.2|4427.2|4434|4425|4436.3|4427.3|4433.5|4424.5|0
1657912200000|2022-07-15 19:10:00|4433.9|4424.9|4434.2|4425.2|4434.6|4425.6|4433.1|4424.1|0
1657912500000|2022-07-15 19:15:00|4434.3|4425.3|4435.2|4426.2|4435.7|4426.7|4434.2|4425.2|0
1657912800000|2022-07-15 19:20:00|4435.3|4426.3|4436.2|4427.2|4438.1|4429.1|4435.2|4426.2|0
1657913100000|2022-07-15 19:25:00|4436.1|4427.1|4437.9|4428.9|4438.3|4429.3|4435.9|4426.9|0
1657913400000|2022-07-15 19:30:00|4438|4429|4435.6|4426.6|4438.2|4429.2|4435.1|4426.1|0
1657913700000|2022-07-15 19:35:00|4435.7|4426.7|4439|4430|4440.8|4431.8|4435.7|4426.7|0
1657914000000|2022-07-15 19:40:00|4438.9|4429.9|4440.3|4431.3|4440.3|4431.3|4436.7|4427.7|0
1657914300000|2022-07-15 19:45:00|4440.2|4431.2|4436.3|4427.3|4440.2|4431.2|4436.1|4427.1|0
1657914600000|2022-07-15 19:50:00|4437.2|4428.2|4438.5|4429.5|4439.3|4430.3|4433.8|4424.8|0
1657914900000|2022-07-15 19:55:00|4438.4|4429.4|4447.6|4438.6|4450.5|4441.5|4438.4|4429.4|0
1657915200000|2022-07-15 20:00:00|4448|4439|4447.7|4438.7|4448.4|4439.4|4443.9|4434.9|0
1657915500000|2022-07-15 20:05:00|4447.9|4438.9|4448.1|4439.1|4448.1|4439.1|4446.4|4437.4|0
1657915800000|2022-07-15 20:10:00|4448.4|4439.4|4446.4|4437.4|4449.5|4440.5|4446.4|4437.4|0
1657916100000|2022-07-15 20:15:00|4446.7|4437.7|4449.5|4440.5|4449.5|4440.5|4446.4|4437.4|0
1657916400000|2022-07-15 20:20:00|4449.2|4440.2|4449.5|4440.5|4449.5|4440.5|4447.7|4438.7|0
1657916700000|2022-07-15 20:25:00|4449.2|4440.2|4449.3|4440.3|4449.7|4440.7|4448.9|4439.9|0
1657917000000|2022-07-15 20:30:00|4449|4440|4447.3|4438.3|4449.3|4440.3|4447.3|4438.3|0
1657917300000|2022-07-15 20:35:00|4447.4|4438.4|4448.3|4439.3|4448.3|4439.3|4447.3|4438.3|0
1657917600000|2022-07-15 20:40:00|4448|4439|4448|4439|4449|4440|4447.8|4438.8|0
1657917900000|2022-07-15 20:45:00|4448.3|4439.3|4447.6|4438.6|4448.3|4439.3|4447.3|4438.3|0
1657918200000|2022-07-15 20:50:00|4447.9|4438.9|4449.1|4440.1|4449.1|4440.1|4447.6|4438.6|0
1657918500000|2022-07-15 20:55:00|4448.9|4439.9|4449.1|4440.1|4451.2|4442.2|4448.1|4439.1|0
1658095200000|2022-07-17 22:00:00|4460.5|4451.5|4455.3|4446.3|4461.7|4452.7|4455.1|4446.1|0
1658095500000|2022-07-17 22:05:00|4455.2|4446.2|4454.5|4445.5|4455.3|4446.3|4452.7|4443.7|0
1658095800000|2022-07-17 22:10:00|4454.8|4445.8|4454.7|4445.7|4455.1|4446.1|4453.7|4444.7|0
1658096100000|2022-07-17 22:15:00|4454.6|4445.6|4450.9|4441.9|4454.7|4445.7|4450.5|4441.5|0
1658096400000|2022-07-17 22:20:00|4451|4442|4452.6|4443.6|4453.3|4444.3|4449.5|4440.5|0
1658096700000|2022-07-17 22:25:00|4452.3|4443.3|4451.5|4442.5|4452.5|4443.5|4450.8|4441.8|0
1658097000000|2022-07-17 22:30:00|4451.3|4442.3|4454.5|4445.5|4454.6|4445.6|4451.3|4442.3|0
1658097300000|2022-07-17 22:35:00|4454.8|4445.8|4455.8|4446.8|4456.6|4447.6|4454.1|4445.1|0
1658097600000|2022-07-17 22:40:00|4455.9|4446.9|4457|4448|4457.7|4448.7|4454.5|4445.5|0
1658097900000|2022-07-17 22:45:00|4457.3|4448.3|4454.8|4445.8|4457.3|4448.3|4454.4|4445.4|0
1658098200000|2022-07-17 22:50:00|4454.9|4445.9|4454.9|4445.9|4455.1|4446.1|4453|4444|0
1658098500000|2022-07-17 22:55:00|4454.8|4445.8|4453.7|4444.7|4455.8|4446.8|4453|4444|0
1658098800000|2022-07-17 23:00:00|4453.6|4444.6|4452.9|4443.9|4454.8|4445.8|4452.9|4443.9|0
1658099100000|2022-07-17 23:05:00|4453|4444|4453.4|4444.4|4454.1|4445.1|4452.5|4443.5|0
1658099400000|2022-07-17 23:10:00|4453.7|4444.7|4455.5|4446.5|4456.2|4447.2|4453.7|4444.7|0
1658099700000|2022-07-17 23:15:00|4455.8|4446.8|4460.4|4451.4|4460.4|4451.4|4455.5|4446.5|0
1658100000000|2022-07-17 23:20:00|4460.2|4451.2|4460.7|4451.7|4460.7|4451.7|4458.6|4449.6|0
1658100300000|2022-07-17 23:25:00|4460.6|4451.6|4459.3|4450.3|4461.1|4452.1|4458.3|4449.3|0
1658100600000|2022-07-17 23:30:00|4459|4450|4458.8|4449.8|4461.8|4452.8|4457.9|4448.9|0
1658100900000|2022-07-17 23:35:00|4459|4450|4461.3|4452.3|4461.5|4452.5|4458.3|4449.3|0
1658101200000|2022-07-17 23:40:00|4461.2|4452.2|4459.1|4450.1|4461.9|4452.9|4458.4|4449.4|0
1658101500000|2022-07-17 23:45:00|4459.4|4450.4|4460|4451|4460.8|4451.8|4459.4|4450.4|0
1658101800000|2022-07-17 23:50:00|4460.4|4451.4|4458.7|4449.7|4460.7|4451.7|4458.6|4449.6|0
1658102100000|2022-07-17 23:55:00|4458.4|4449.4|4459.4|4450.4|4459.8|4450.8|4458.4|4449.4|0
1658102400000|2022-07-18 00:00:00|4459.3|4450.3|4460.5|4451.5|4460.5|4451.5|4458|4449|0
1658102700000|2022-07-18 00:05:00|4460.6|4451.6|4460|4451|4462|4453|4459.8|4450.8|0
1658103000000|2022-07-18 00:10:00|4460.1|4451.1|4456.1|4447.1|4460.8|4451.8|4455.6|4446.6|0
1658103300000|2022-07-18 00:15:00|4456|4447|4455.6|4446.6|4456|4447|4453.8|4444.8|0
1658103600000|2022-07-18 00:20:00|4455.7|4446.7|4456.4|4447.4|4456.5|4447.5|4454.6|4445.6|0
1658103900000|2022-07-18 00:25:00|4456.2|4447.2|4457.2|4448.2|4457.3|4448.3|4455.6|4446.6|0
1658104200000|2022-07-18 00:30:00|4456.8|4447.8|4454.6|4445.6|4457.8|4448.8|4454.3|4445.3|0
1658104500000|2022-07-18 00:35:00|4454.3|4445.3|4450.2|4441.2|4456.4|4447.4|4449.9|4440.9|0
1658104800000|2022-07-18 00:40:00|4450.4|4441.4|4449.2|4440.2|4451.7|4442.7|4448|4439|0
1658105100000|2022-07-18 00:45:00|4449.1|4440.1|4447|4438|4451.2|4442.2|4446.7|4437.7|0
1658105400000|2022-07-18 00:50:00|4446.7|4437.7|4445.9|4436.9|4447.4|4438.4|4445.2|4436.2|0
1658105700000|2022-07-18 00:55:00|4446.1|4437.1|4447.3|4438.3|4448.7|4439.7|4445.6|4436.6|0
1658106000000|2022-07-18 01:00:00|4447.6|4438.6|4450.2|4441.2|4450.2|4441.2|4447.3|4438.3|0
1658106300000|2022-07-18 01:05:00|4449.8|4440.8|4450.1|4441.1|4450.4|4441.4|4447.9|4438.9|0
1658106600000|2022-07-18 01:10:00|4450.4|4441.4|4448.2|4439.2|4450.4|4441.4|4447.3|4438.3|0
1658106900000|2022-07-18 01:15:00|4449.6|4440.6|4474|4470|4478|4474|4444.5|4440.5|394
1658107200000|2022-07-18 01:20:00|4473.5|4469.5|4460|4456|4474|4470|4458|4454|211
1658107500000|2022-07-18 01:25:00|4460.5|4456.5|4464.5|4460.5|4472|4468|4460.5|4456.5|338
1658107800000|2022-07-18 01:30:00|4465|4461|4445|4441|4474.5|4470.5|4434|4430|2459
1658108100000|2022-07-18 01:35:00|4444.5|4440.5|4399.5|4395.5|4445.5|4441.5|4395.5|4391.5|2016
1658108400000|2022-07-18 01:40:00|4400.5|4396.5|4411|4407|4420.5|4416.5|4393|4389|1536
1658108700000|2022-07-18 01:45:00|4410.5|4406.5|4433|4429|4434.5|4430.5|4400|4396|1627
1658109000000|2022-07-18 01:50:00|4433.5|4429.5|4449.5|4445.5|4451.5|4447.5|4430.5|4426.5|1350
1658109300000|2022-07-18 01:55:00|4450|4446|4440.5|4436.5|4455.5|4451.5|4435.5|4431.5|1542
1658109600000|2022-07-18 02:00:00|4441|4437|4437.5|4433.5|4446.5|4442.5|4433.5|4429.5|869
1658109900000|2022-07-18 02:05:00|4435.5|4431.5|4432|4428|4435.5|4431.5|4421.5|4417.5|695
1658110200000|2022-07-18 02:10:00|4431.5|4427.5|4428.5|4424.5|4446.5|4442.5|4424.5|4420.5|778
1658110500000|2022-07-18 02:15:00|4429|4425|4439.5|4435.5|4441|4437|4429|4425|447
1658110800000|2022-07-18 02:20:00|4439|4435|4449|4445|4453|4449|4437.5|4433.5|593
1658111100000|2022-07-18 02:25:00|4449.5|4445.5|4442.5|4438.5|4460|4456|4440|4436|500
1658111400000|2022-07-18 02:30:00|4443.5|4439.5|4468|4464|4475.5|4471.5|4443|4439|923
1658111700000|2022-07-18 02:35:00|4468.5|4464.5|4472|4468|4480|4476|4467.5|4463.5|645
1658112000000|2022-07-18 02:40:00|4471.5|4467.5|4477.5|4473.5|4480.5|4476.5|4468.5|4464.5|475
1658112300000|2022-07-18 02:45:00|4478|4474|4477|4473|4484|4480|4472|4468|529
1658112600000|2022-07-18 02:50:00|4477.5|4473.5|4489|4485|4492.5|4488.5|4475.5|4471.5|639
1658112900000|2022-07-18 02:55:00|4488.5|4484.5|4495.5|4491.5|4498|4494|4487.5|4483.5|517
1658113200000|2022-07-18 03:00:00|4495|4491|4512.2|4508.2|4513.2|4509.2|4495|4491|1243
1658113500000|2022-07-18 03:05:00|4512.7|4508.7|4530.7|4526.7|4534.7|4530.7|4512.2|4508.2|1551
1658113800000|2022-07-18 03:10:00|4531.2|4527.2|4533.2|4529.2|4540.2|4536.2|4526.2|4522.2|1366
1658114100000|2022-07-18 03:15:00|4533.7|4529.7|4551.2|4547.2|4552.2|4548.2|4529.2|4525.2|1081
1658114400000|2022-07-18 03:20:00|4551.7|4547.7|4572.2|4568.2|4572.2|4568.2|4546.2|4542.2|1253
1658114700000|2022-07-18 03:25:00|4572.7|4568.7|4563.2|4559.2|4580.2|4576.2|4563.2|4559.2|1665
1658115000000|2022-07-18 03:30:00|4562.2|4558.2|4561.2|4557.2|4568.2|4564.2|4557.2|4553.2|548
1658115300000|2022-07-18 03:35:00|4562.2|4558.2|4567.7|4563.7|4569.2|4565.2|4559.2|4555.2|427
1658115600000|2022-07-18 03:40:00|4568.2|4564.2|4563.2|4559.2|4575.7|4571.7|4559.2|4555.2|465
1658115900000|2022-07-18 03:45:00|4562.7|4558.7|4561.7|4557.7|4566.2|4562.2|4558.2|4554.2|337
1658116200000|2022-07-18 03:50:00|4561.2|4557.2|4565.7|4561.7|4567.2|4563.2|4560.2|4556.2|231
1658116500000|2022-07-18 03:55:00|4566.2|4562.2|4568.7|4564.7|4571.2|4567.2|4561.2|4557.2|135
1658116800000|2022-07-18 04:00:00|4569.7|4560.7|4571.3|4562.3|4572|4563|4569.7|4560.7|0
1658117100000|2022-07-18 04:05:00|4570.9|4561.9|4571.2|4562.2|4571.4|4562.4|4570.1|4561.1|0
1658117400000|2022-07-18 04:10:00|4571.4|4562.4|4569.8|4560.8|4571.7|4562.7|4569.8|4560.8|0
1658117700000|2022-07-18 04:15:00|4569.5|4560.5|4569.7|4560.7|4570|4561|4569.3|4560.3|0
1658118000000|2022-07-18 04:20:00|4569.5|4560.5|4567.8|4558.8|4569.5|4560.5|4567.8|4558.8|0
1658118300000|2022-07-18 04:25:00|4567.6|4558.6|4568.7|4559.7|4568.7|4559.7|4566.2|4557.2|0
1658118600000|2022-07-18 04:30:00|4568.3|4559.3|4567.7|4558.7|4568.7|4559.7|4567.5|4558.5|0
1658118900000|2022-07-18 04:35:00|4567.8|4558.8|4570.4|4561.4|4570.4|4561.4|4567.8|4558.8|0
1658119200000|2022-07-18 04:40:00|4570.1|4561.1|4570.4|4561.4|4570.4|4561.4|4569.2|4560.2|0
1658119500000|2022-07-18 04:45:00|4570.8|4561.8|4569.9|4560.9|4571.1|4562.1|4569.8|4560.8|0
1658119800000|2022-07-18 04:50:00|4570.1|4561.1|4571.4|4562.4|4571.8|4562.8|4569.8|4560.8|0
1658120100000|2022-07-18 04:55:00|4571.1|4562.1|4573.5|4564.5|4573.5|4564.5|4570.8|4561.8|0
1658120400000|2022-07-18 05:00:00|4573.1|4564.1|4554.2|4550.2|4579.2|4575.2|4551.2|4547.2|1062
1658120700000|2022-07-18 05:05:00|4555.2|4551.2|4550.7|4546.7|4563.2|4559.2|4549.2|4545.2|661
1658121000000|2022-07-18 05:10:00|4550.2|4546.2|4553.2|4549.2|4556.7|4552.7|4548.2|4544.2|504
1658121300000|2022-07-18 05:15:00|4553.7|4549.7|4553.2|4549.2|4566.2|4562.2|4553.2|4549.2|405
1658121600000|2022-07-18 05:20:00|4554.2|4550.2|4548.2|4544.2|4555.2|4551.2|4546.2|4542.2|441
1658121900000|2022-07-18 05:25:00|4548.7|4544.7|4559.2|4555.2|4559.7|4555.7|4546.2|4542.2|421
1658122200000|2022-07-18 05:30:00|4559.7|4555.7|4548.2|4544.2|4561.2|4557.2|4547.2|4543.2|429
1658122500000|2022-07-18 05:35:00|4548.7|4544.7|4557.7|4553.7|4558.7|4554.7|4544.2|4540.2|1142
1658122800000|2022-07-18 05:40:00|4557.2|4553.2|4561.2|4557.2|4565.2|4561.2|4556.2|4552.2|581
1658123100000|2022-07-18 05:45:00|4561.7|4557.7|4572.7|4568.7|4576.2|4572.2|4560.2|4556.2|451
1658123400000|2022-07-18 05:50:00|4572.2|4568.2|4572.7|4568.7|4577.2|4573.2|4569.2|4565.2|263
1658123700000|2022-07-18 05:55:00|4572.2|4568.2|4563.2|4559.2|4577.2|4573.2|4562.7|4558.7|240
1658124000000|2022-07-18 06:00:00|4563.7|4559.7|4558.2|4554.2|4571.2|4567.2|4557.2|4553.2|403
1658124300000|2022-07-18 06:05:00|4557.7|4553.7|4559.2|4555.2|4561.2|4557.2|4553.2|4549.2|353
1658124600000|2022-07-18 06:10:00|4558.7|4554.7|4556.2|4552.2|4560.7|4556.7|4553.7|4549.7|330
1658124900000|2022-07-18 06:15:00|4555.7|4551.7|4565.2|4561.2|4568.2|4564.2|4554.2|4550.2|272
1658125200000|2022-07-18 06:20:00|4566.2|4562.2|4567.2|4563.2|4569.7|4565.7|4563.2|4559.2|272
1658125500000|2022-07-18 06:25:00|4566.7|4562.7|4563.2|4559.2|4572.2|4568.2|4562.2|4558.2|305
1658125800000|2022-07-18 06:30:00|4563.7|4559.7|4561.2|4557.2|4563.7|4559.7|4557.2|4553.2|298
1658126100000|2022-07-18 06:35:00|4561.7|4557.7|4556.2|4552.2|4568.2|4564.2|4556.2|4552.2|253
1658126400000|2022-07-18 06:40:00|4555.2|4551.2|4565.2|4561.2|4567.2|4563.2|4552.2|4548.2|358
1658126700000|2022-07-18 06:45:00|4564.7|4560.7|4562.2|4558.2|4567.2|4563.2|4562.2|4558.2|180
1658127000000|2022-07-18 06:50:00|4561.2|4557.2|4566.7|4562.7|4570.2|4566.2|4561.2|4557.2|469
1658127300000|2022-07-18 06:55:00|4567.2|4563.2|4570.2|4566.2|4573.2|4569.2|4566.2|4562.2|442
1658127600000|2022-07-18 07:00:00|4569.2|4565.2|4557.2|4553.2|4569.2|4565.2|4556.2|4552.2|300
1658127900000|2022-07-18 07:05:00|4556.7|4552.7|4558.7|4554.7|4566.2|4562.2|4554.7|4550.7|246
1658128200000|2022-07-18 07:10:00|4558.2|4554.2|4558.2|4554.2|4562.7|4558.7|4554.7|4550.7|193
1658128500000|2022-07-18 07:15:00|4558.7|4554.7|4558.2|4554.2|4563.7|4559.7|4557.2|4553.2|253
1658128800000|2022-07-18 07:20:00|4558.7|4554.7|4563.2|4559.2|4568.2|4564.2|4556.2|4552.2|331
1658129100000|2022-07-18 07:25:00|4562.7|4558.7|4567.7|4563.7|4570.2|4566.2|4557.2|4553.2|523
1658129400000|2022-07-18 07:30:00|4567.2|4563.2|4587.7|4583.7|4593.2|4589.2|4567.2|4563.2|2034
1658129700000|2022-07-18 07:35:00|4588.2|4584.2|4579.2|4575.2|4588.2|4584.2|4578.2|4574.2|603
1658130000000|2022-07-18 07:40:00|4579.7|4575.7|4580.2|4576.2|4582.2|4578.2|4577.7|4573.7|602
1658130300000|2022-07-18 07:45:00|4580.7|4576.7|4579.2|4575.2|4582.2|4578.2|4577.2|4573.2|649
1658130600000|2022-07-18 07:50:00|4578.2|4574.2|4582.2|4578.2|4588.2|4584.2|4578.2|4574.2|1503
1658130900000|2022-07-18 07:55:00|4581.2|4577.2|4573.2|4569.2|4584.2|4580.2|4571.7|4567.7|958
1658131200000|2022-07-18 08:00:00|4572.7|4568.7|4574.2|4570.2|4579.7|4575.7|4569.2|4565.2|679
1658131500000|2022-07-18 08:05:00|4573.2|4569.2|4573.2|4569.2|4583.2|4579.2|4572.2|4568.2|475
1658131800000|2022-07-18 08:10:00|4573.7|4569.7|4580.2|4576.2|4580.7|4576.7|4569.7|4565.7|471
1658132100000|2022-07-18 08:15:00|4579.2|4575.2|4576.2|4572.2|4580.2|4576.2|4571.2|4567.2|4028
1658132400000|2022-07-18 08:20:00|4576.7|4572.7|4572.2|4568.2|4578.2|4574.2|4571.2|4567.2|352
1658132700000|2022-07-18 08:25:00|4572.7|4568.7|4574.2|4570.2|4581.2|4577.2|4571.2|4567.2|394
1658133000000|2022-07-18 08:30:00|4575.7|4566.7|4576.8|4567.8|4578.3|4569.3|4574.1|4565.1|0
1658133300000|2022-07-18 08:35:00|4577|4568|4575.2|4566.2|4577.1|4568.1|4573|4564|0
1658133600000|2022-07-18 08:40:00|4575.6|4566.6|4574.2|4565.2|4577.6|4568.6|4574.1|4565.1|0
1658133900000|2022-07-18 08:45:00|4574.5|4565.5|4575.2|4566.2|4575.7|4566.7|4572.6|4563.6|0
1658134200000|2022-07-18 08:50:00|4575|4566|4577|4568|4577.8|4568.8|4573.9|4564.9|0
1658134500000|2022-07-18 08:55:00|4577.1|4568.1|4578.6|4569.6|4580.2|4571.2|4577|4568|0
1658134800000|2022-07-18 09:00:00|4578.7|4569.7|4576.6|4567.6|4579.7|4570.7|4576.6|4567.6|0
1658135100000|2022-07-18 09:05:00|4576.8|4567.8|4572.2|4563.2|4577.3|4568.3|4571.1|4562.1|0
1658135400000|2022-07-18 09:10:00|4571.9|4562.9|4574|4565|4574.7|4565.7|4571.9|4562.9|0
1658135700000|2022-07-18 09:15:00|4574.2|4565.2|4571.7|4560.7|4578.7|4565.5|4571.7|4559.7|5
1658136000000|2022-07-18 09:20:00|4570.7|4561.7|4577.7|4569.7|4577.7|4570.7|4570.7|4560.7|28
1658136300000|2022-07-18 09:25:00|4576.7|4567.7|4569.7|4561.7|4577.7|4567.7|4568.7|4560.7|31
1658136600000|2022-07-18 09:30:00|4570.7|4562.7|4575.7|4566.7|4575.7|4566.7|4569.7|4562.7|36
1658136900000|2022-07-18 09:35:00|4576.7|4567.7|4577.7|4567.7|4577.7|4570.7|4575.7|4567.7|10
1658137200000|2022-07-18 09:40:00|4576.7|4568.7|4573.7|4564.7|4577.7|4568.7|4573.7|4564.7|9
1658137500000|2022-07-18 09:45:00|4574.7|4565.7|4574.7|4564.7|4577.7|4568.7|4573.7|4564.7|4
1658137800000|2022-07-18 09:50:00|4573.7|4565.7|4575.7|4567.7|4577.7|4567.7|4573.7|4564.7|7
1658138100000|2022-07-18 09:55:00|4576.7|4568.7|4576.7|4566.7|4577.7|4570.7|4573.7|4563.7|6
1658138400000|2022-07-18 10:00:00|4575.7|4567.7|4573.7|4564.7|4577.7|4569.7|4573.7|4564.7|8
1658138700000|2022-07-18 10:05:00|4574.7|4563.7|4575.7|4567.7|4577.7|4567.7|4571.7|4563.7|6
1658139000000|2022-07-18 10:10:00|4577.7|4569.7|4582.7|4574.7|4582.7|4574.7|4575.7|4569.7|10
1658139300000|2022-07-18 10:15:00|4583.7|4575.7|4582.7|4573.7|4583.7|4576.7|4578.7|4569.7|19
1658139600000|2022-07-18 10:20:00|4583.7|4574.7|4579.7|4569.7|4583.7|4575.7|4579.7|4569.7|12
1658139900000|2022-07-18 10:25:00|4580.7|4571.7|4582.7|4574.7|4582.7|4574.7|4579.7|4571.7|5
1658140200000|2022-07-18 10:30:00|4583.7|4575.7|4584.7|4576.7|4584.7|4576.7|4582.7|4574.7|7
1658140500000|2022-07-18 10:35:00|4583.7|4575.7|4577.7|4570.7|4584.7|4575.7|4577.7|4567.7|13
1658140800000|2022-07-18 10:40:00|4575.7|4569.7|4577.7|4569.7|4577.7|4570.7|4575.7|4565.7|8
1658141100000|2022-07-18 10:45:00|4578.7|4570.7|4582.7|4573.7|4582.7|4574.7|4578.7|4570.7|18
1658141400000|2022-07-18 10:50:00|4581.7|4574.7|4578.7|4568.7|4582.7|4575.7|4577.7|4568.7|20
1658141700000|2022-07-18 10:55:00|4579.7|4569.7|4580.7|4571.7|4582.7|4574.7|4579.7|4569.7|5
1658142000000|2022-07-18 11:00:00|4579.7|4572.7|4579.7|4571.7|4581.7|4572.7|4577.7|4568.7|3
1658142300000|2022-07-18 11:05:00|4580.7|4572.7|4584.7|4575.7|4584.7|4577.7|4580.7|4572.7|21
1658142600000|2022-07-18 11:10:00|4583.7|4574.7|4579.7|4570.7|4584.7|4575.7|4579.7|4570.7|0
1658142900000|2022-07-18 11:15:00|4578.7|4571.7|4581.7|4572.7|4582.7|4572.7|4578.7|4570.7|0
1658143200000|2022-07-18 11:20:00|4582.7|4571.7|4583.7|4573.7|4583.7|4573.7|4580.7|4570.7|0
1658143500000|2022-07-18 11:25:00|4581.7|4572.7|4581.7|4571.7|4581.7|4573.7|4581.7|4570.7|0
1658143800000|2022-07-18 11:30:00|4579.7|4570.7|4583.7|4574.7|4583.7|4574.7|4579.7|4570.7|4
1658144100000|2022-07-18 11:35:00|4582.7|4572.7|4579.7|4570.7|4582.7|4572.7|4578.7|4570.7|8
1658144400000|2022-07-18 11:40:00|4578.7|4572.7|4575.7|4567.7|4579.7|4572.7|4572.7|4564.7|12
1658144700000|2022-07-18 11:45:00|4577.7|4568.7|4578.7|4569.7|4579.7|4570.7|4577.7|4566.7|1
1658145000000|2022-07-18 11:50:00|4579.7|4570.7|4577.7|4566.7|4580.7|4571.7|4577.7|4566.7|9
1658145300000|2022-07-18 11:55:00|4576.7|4565.7|4575.7|4565.7|4576.7|4566.7|4573.7|4564.7|0
1658145600000|2022-07-18 12:00:00|4574.7|4566.7|4574.7|4565.7|4575.7|4567.7|4572.7|4564.7|1
1658145900000|2022-07-18 12:05:00|4575.7|4566.7|4571.7|4564.7|4575.7|4567.7|4571.7|4564.7|2
1658146200000|2022-07-18 12:10:00|4570.7|4563.7|4573.7|4565.7|4575.7|4566.7|4570.7|4563.7|3
1658146500000|2022-07-18 12:15:00|4574.7|4563.7|4568.7|4560.7|4574.7|4565.7|4568.7|4560.7|9
1658146800000|2022-07-18 12:20:00|4569.7|4559.7|4565.7|4556.7|4569.7|4559.7|4563.7|4556.7|10
1658147100000|2022-07-18 12:25:00|4566.7|4557.7|4562.7|4553.7|4566.7|4558.7|4562.7|4552.7|8
1658147400000|2022-07-18 12:30:00|4561.7|4555.7|4571.7|4563.7|4572.7|4564.7|4560.7|4553.7|16
1658147700000|2022-07-18 12:35:00|4572.7|4562.7|4569.7|4561.7|4573.7|4564.7|4569.7|4561.7|3
1658148000000|2022-07-18 12:40:00|4570.7|4560.7|4574.7|4563.7|4575.7|4563.7|4568.7|4560.7|0
1658148300000|2022-07-18 12:45:00|4575.7|4564.7|4573.7|4563.7|4575.7|4565.7|4571.7|4561.7|0
1658148600000|2022-07-18 12:50:00|4574.7|4564.7|4573.7|4563.7|4575.7|4565.7|4573.7|4563.7|1
1658148900000|2022-07-18 12:55:00|4572.7|4562.7|4576.7|4567.7|4576.7|4567.7|4571.7|4562.7|4
1658149200000|2022-07-18 13:00:00|4575.7|4566.7|4575.7|4566.7|4575.7|4568.7|4575.7|4566.7|0
1658149500000|2022-07-18 13:05:00||4564.7||4566.7||4568.7||4564.7|5
1658149800000|2022-07-18 13:10:00|4574.7|4567.7|4573.7|4562.7|4575.7|4567.7|4572.7|4562.7|0
1658150100000|2022-07-18 13:15:00|4574.7|4563.7|4574.7|4563.7|4575.7|4565.7|4573.7|4562.7|0
1658150400000|2022-07-18 13:20:00|4573.7|4564.7|4576.7|4567.7|4576.7|4567.7|4573.7|4563.7|0
1658150700000|2022-07-18 13:25:00|4578.7|4570.7|4584.7|4574.7|4584.7|4574.7|4576.7|4567.7|8
1658151000000|2022-07-18 13:30:00|4587.7|4573.7|4599.7|4590.7|4600.7|4591.7|4577.7|4570.7|131
1658151300000|2022-07-18 13:35:00|4598.7|4588.7|4629.7|4621.7|4630.7|4623.7|4598.7|4588.7|512
1658151600000|2022-07-18 13:40:00|4628.7|4620.7|4640.7|4630.7|4641.7|4632.7|4620.7|4612.7|227
1658151900000|2022-07-18 13:45:00|4641.7|4632.7|4638.7|4630.7|4648.7|4641.7|4629.7|4620.7|192
1658152200000|2022-07-18 13:50:00|4639.7|4632.7|4632.7|4622.7|4645.7|4635.7|4630.7|4620.7|65
1658152500000|2022-07-18 13:55:00|4631.7|4623.7|4628.7|4619.7|4634.7|4626.7|4622.7|4614.7|63
1658152800000|2022-07-18 14:00:00|4629.7|4620.7|4626.7|4616.7|4632.7|4623.7|4621.7|4612.7|36
1658153100000|2022-07-18 14:05:00|4627.7|4617.7|4619.7|4610.7|4627.7|4617.7|4616.7|4607.7|45
1658153400000|2022-07-18 14:10:00|4620.7|4609.7|4605.7|4597.7|4620.7|4610.7|4605.7|4596.7|94
1658153700000|2022-07-18 14:15:00|4604.7|4596.7|4605.7|4596.7|4611.7|4602.7|4603.7|4595.7|47
1658154000000|2022-07-18 14:20:00|4604.7|4595.7|4607.7|4600.7|4615.7|4607.7|4603.7|4595.7|31
1658154300000|2022-07-18 14:25:00|4606.7|4598.7|4612.7|4603.7|4616.7|4608.7|4602.7|4595.7|40
1658154600000|2022-07-18 14:30:00|4613.7|4604.7|4613.7|4604.7|4617.7|4608.7|4611.7|4603.7|28
1658154900000|2022-07-18 14:35:00|4614.7|4605.7|4608.7|4600.7|4614.7|4606.7|4605.7|4598.7|73
1658155200000|2022-07-18 14:40:00|4609.7|4599.7|4610.7|4600.7|4614.7|4605.7|4608.7|4599.7|34
1658155500000|2022-07-18 14:45:00|4611.7|4601.7|4597.7|4588.7|4611.7|4602.7|4596.7|4588.7|63
1658155800000|2022-07-18 14:50:00|4596.7|4589.7|4596.7|4588.7|4598.7|4589.7|4590.7|4583.7|69
1658156100000|2022-07-18 14:55:00|4595.7|4587.7|4601.7|4592.7|4604.7|4597.7|4595.7|4587.7|26
1658156400000|2022-07-18 15:00:00|4602.7|4593.7|4599.7|4592.7|4604.7|4596.7|4599.7|4592.7|95
1658156700000|2022-07-18 15:05:00|4600.7|4593.7|4593.7|4585.7|4600.7|4593.7|4592.7|4585.7|135
1658157000000|2022-07-18 15:10:00|4594.7|4586.7|4592.7|4584.7|4595.7|4587.7|4588.7|4580.7|26
1658157300000|2022-07-18 15:15:00|4593.7|4583.7|4596.7|4586.7|4597.7|4588.7|4590.7|4580.7|3
1658157600000|2022-07-18 15:20:00|4595.7|4587.7|4597.7|4588.7|4597.7|4588.7|4592.7|4584.7|8
1658157900000|2022-07-18 15:25:00|4596.7|4589.7|4594.7|4585.7|4598.7|4590.7|4589.7|4582.7|10
1658158200000|2022-07-18 15:30:00|4595.7|4584.7|4597.7|4589.7|4597.7|4589.7|4590.7|4581.7|21
1658158500000|2022-07-18 15:35:00|4596.7|4587.7|4599.7|4592.7|4599.7|4592.7|4594.7|4587.7|8
1658158800000|2022-07-18 15:40:00|4600.7|4591.7|4603.7|4595.7|4603.7|4595.7|4597.7|4589.7|24
1658159100000|2022-07-18 15:45:00|4602.7|4594.7|4603.7|4596.7|4606.7|4598.7|4600.7|4592.7|10
1658159400000|2022-07-18 15:50:00|4605.7|4595.7|4607.7|4600.7|4609.7|4601.7|4603.7|4595.7|20
1658159700000|2022-07-18 15:55:00|4606.7|4599.7|4611.7|4603.7|4611.7|4604.7|4606.7|4598.7|5
1658160000000|2022-07-18 16:00:00|4610.7|4602.7|4607.7|4599.7|4611.7|4604.7|4607.7|4599.7|17
1658160300000|2022-07-18 16:05:00|4606.7|4598.7|4607.7|4598.7|4609.7|4600.7|4605.7|4596.7|3
1658160600000|2022-07-18 16:10:00|4608.7|4599.7|4607.7|4597.7|4610.7|4601.7|4605.7|4596.7|1
1658160900000|2022-07-18 16:15:00|4606.7|4598.7|4611.7|4602.7|4611.7|4602.7|4606.7|4598.7|10
1658161200000|2022-07-18 16:20:00|4612.7|4603.7|4612.7|4604.7|4613.7|4606.7|4611.7|4602.7|15
1658161500000|2022-07-18 16:25:00|4611.7|4605.7|4614.7|4607.7|4614.7|4607.7|4607.7|4600.7|12
1658161800000|2022-07-18 16:30:00|4615.7|4606.7|4611.7|4603.7|4616.7|4609.7|4610.7|4603.7|24
1658162100000|2022-07-18 16:35:00|4612.7|4604.7|4616.7|4608.7|4617.7|4610.7|4611.7|4603.7|29
1658162400000|2022-07-18 16:40:00|4617.7|4609.7|4618.7|4610.7|4618.7|4610.7|4615.7|4607.7|11
1658162700000|2022-07-18 16:45:00|4617.7|4609.7|4615.7|4607.7|4617.7|4609.7|4612.7|4604.7|27
1658163000000|2022-07-18 16:50:00|4614.7|4606.7|4605.7|4597.7|4614.7|4606.7|4605.7|4597.7|12
1658163300000|2022-07-18 16:55:00|4604.7|4598.7|4601.7|4593.7|4606.7|4598.7|4600.7|4592.7|24
1658163600000|2022-07-18 17:00:00|4600.7|4594.7|4606.7|4597.7|4606.7|4597.7|4600.7|4593.7|24
1658163900000|2022-07-18 17:05:00|4605.7|4598.7|4606.7|4598.7|4606.7|4599.7|4604.7|4596.7|8
1658164200000|2022-07-18 17:10:00|4605.7|4597.7|4609.7|4600.7|4610.7|4601.7|4603.7|4595.7|21
1658164500000|2022-07-18 17:15:00|4610.7|4599.7|4600.7|4591.7|4610.7|4600.7|4599.7|4590.7|12
1658164800000|2022-07-18 17:20:00|4601.7|4592.7|4597.7|4589.7|4603.7|4594.7|4596.7|4589.7|10
1658165100000|2022-07-18 17:25:00|4598.7|4590.7|4602.7|4594.7|4603.7|4595.7|4598.7|4590.7|8
1658165400000|2022-07-18 17:30:00|4603.7|4592.7|4592.7|4583.7|4603.7|4592.7|4590.7|4583.7|17
1658165700000|2022-07-18 17:35:00|4591.7|4584.7|4585.7|4577.7|4593.7|4584.7|4581.7|4574.7|14
1658166000000|2022-07-18 17:40:00|4584.7|4576.7|4587.7|4579.7|4587.7|4579.7|4584.7|4574.7|7
1658166300000|2022-07-18 17:45:00|4586.7|4577.7|4582.7|4573.7|4588.7|4580.7|4582.7|4572.7|9
1658166600000|2022-07-18 17:50:00|4583.7|4574.7|4583.7|4573.7|4584.7|4575.7|4581.7|4572.7|9
1658166900000|2022-07-18 17:55:00|4582.7|4574.7|4571.7|4564.7|4583.7|4576.7|4569.7|4561.7|98
1658167200000|2022-07-18 18:00:00|4570.7|4561.7|4571.7|4562.7|4573.7|4566.7|4568.7|4560.7|45
1658167500000|2022-07-18 18:05:00|4570.7|4561.7|4567.7|4559.7|4572.7|4563.7|4567.7|4559.7|9
1658167800000|2022-07-18 18:10:00|4568.7|4560.7|4571.7|4562.7|4574.7|4566.7|4567.7|4559.7|7
1658168100000|2022-07-18 18:15:00|4572.7|4561.7|4580.7|4569.7|4580.7|4571.7|4571.7|4561.7|7
1658168400000|2022-07-18 18:20:00|4582.7|4571.7|4577.7|4567.7|4582.7|4572.7|4576.7|4566.7|6
1658168700000|2022-07-18 18:25:00|4576.7|4568.7|4573.7|4564.7|4576.7|4568.7|4570.7|4562.7|12
1658169000000|2022-07-18 18:30:00|4572.7|4565.7|4575.7|4566.7|4576.7|4567.7|4571.7|4561.7|20
1658169300000|2022-07-18 18:35:00|4576.7|4565.7|4571.7|4563.7|4576.7|4568.7|4571.7|4561.7|14
1658169600000|2022-07-18 18:40:00|4572.7|4564.7|4566.7|4558.7|4572.7|4564.7|4565.7|4558.7|22
1658169900000|2022-07-18 18:45:00|4567.7|4559.7|4567.7|4558.7|4567.7|4559.7|4563.7|4556.7|10
1658170200000|2022-07-18 18:50:00|4566.7|4557.7|4559.7|4550.7|4567.7|4559.7|4558.7|4550.7|37
1658170500000|2022-07-18 18:55:00|4558.7|4549.7|4559.7|4550.7|4560.7|4550.7|4556.2|4549.7|19
1658170800000|2022-07-18 19:00:00|4559.6|4550.6|4559.3|4550.3|4561.6|4552.6|4556.8|4547.8|0
1658171100000|2022-07-18 19:05:00|4559.4|4550.4|4564.9|4555.9|4565.4|4556.4|4559.4|4550.4|0
1658171400000|2022-07-18 19:10:00|4565.1|4556.1|4562.7|4553.7|4565.3|4556.3|4559.7|4550.7|0
1658171700000|2022-07-18 19:15:00|4562.6|4553.6|4567.3|4558.3|4567.3|4558.3|4562.5|4553.5|0
1658172000000|2022-07-18 19:20:00|4567.2|4558.2|4564.9|4555.9|4569.2|4560.2|4564.5|4555.5|0
1658172300000|2022-07-18 19:25:00|4564.8|4555.8|4557.1|4548.1|4565.8|4556.8|4557.1|4548.1|0
1658172600000|2022-07-18 19:30:00|4556.6|4547.6|4549.9|4540.9|4556.8|4547.8|4549.3|4540.3|0
1658172900000|2022-07-18 19:35:00|4550|4541|4547.5|4538.5|4551.8|4542.8|4546.9|4537.9|0
1658173200000|2022-07-18 19:40:00|4547.4|4538.4|4545.7|4536.7|4549.5|4540.5|4545.1|4536.1|0
1658173500000|2022-07-18 19:45:00|4545.2|4536.2|4540.1|4531.1|4545.2|4536.2|4539.9|4530.9|0
1658173800000|2022-07-18 19:50:00|4539.6|4530.6|4552.2|4543.2|4552.8|4543.8|4539.6|4530.6|0
1658174100000|2022-07-18 19:55:00|4552|4543|4551.2|4542.2|4554.2|4545.2|4547.8|4538.8|0
1658174400000|2022-07-18 20:00:00|4551.6|4542.6|4550.6|4541.6|4558.2|4549.2|4548.8|4539.8|0
1658174700000|2022-07-18 20:05:00|4550.9|4541.9|4555.9|4546.9|4557.1|4548.1|4550.6|4541.6|0
1658175000000|2022-07-18 20:10:00|4555.8|4546.8|4556.4|4547.4|4558.5|4549.5|4554.9|4545.9|0
1658175300000|2022-07-18 20:15:00|4556.1|4547.1|4557.5|4548.5|4557.8|4548.8|4555.3|4546.3|0
1658175600000|2022-07-18 20:20:00|4557.3|4548.3|4557.7|4548.7|4558.9|4549.9|4557|4548|0
1658175900000|2022-07-18 20:25:00|4558|4549|4557.1|4548.1|4558.4|4549.4|4556.8|4547.8|0
1658176200000|2022-07-18 20:30:00|4556.8|4547.8|4557.2|4548.2|4557.4|4548.4|4556.3|4547.3|0
1658176500000|2022-07-18 20:35:00|4557.4|4548.4|4557|4548|4558|4549|4556.6|4547.6|0
1658176800000|2022-07-18 20:40:00|4557.3|4548.3|4556.5|4547.5|4557.7|4548.7|4556.2|4547.2|0
1658177100000|2022-07-18 20:45:00|4556.9|4547.9|4555.8|4546.8|4556.9|4547.9|4555.5|4546.5|0
1658177400000|2022-07-18 20:50:00|4556.1|4547.1|4558.5|4549.5|4558.5|4549.5|4555.8|4546.8|0
1658177700000|2022-07-18 20:55:00|4558.8|4549.8|4557.8|4548.8|4558.9|4549.9|4556.7|4547.7|0
1658178000000|2022-07-18 21:00:00|4557.2|4548.2|4557.3|4548.3|4557.4|4548.4|4555.9|4546.9|0
1658178300000|2022-07-18 21:05:00|4557.4|4548.4|4554.2|4545.2|4557.9|4548.9|4554.2|4545.2|0
1658178600000|2022-07-18 21:10:00|4554.3|4545.3|4551.2|4542.2|4554.3|4545.3|4551.2|4542.2|0
1658178900000|2022-07-18 21:15:00|4551|4542|4549.4|4540.4|4551|4542|4549.4|4540.4|0
1658179200000|2022-07-18 21:20:00|4549.5|4540.5|4546.9|4537.9|4550.6|4541.6|4546.2|4537.2|0
1658179500000|2022-07-18 21:25:00|4546.6|4537.6|4546.3|4537.3|4546.8|4537.8|4546.1|4537.1|0
1658179800000|2022-07-18 21:30:00|4546.4|4537.4|4546.6|4537.6|4546.6|4537.6|4546.3|4537.3|0
1658180100000|2022-07-18 21:35:00|4546.4|4537.4|4546.2|4537.2|4546.4|4537.4|4545.9|4536.9|0
1658180400000|2022-07-18 21:40:00|4546.1|4537.1|4546.2|4537.2|4546.2|4537.2|4546|4537|0
1658180700000|2022-07-18 21:45:00|4546.3|4537.3|4546.7|4537.7|4546.7|4537.7|4546.2|4537.2|0
1658181000000|2022-07-18 21:50:00|4546.8|4537.8|4546.7|4537.7|4546.8|4537.8|4546.5|4537.5|0
1658181300000|2022-07-18 21:55:00|4546.6|4537.6|4546.6|4537.6|4547.2|4538.2|4546.2|4537.2|0
1658181600000|2022-07-18 22:00:00|4545.2|4536.2|4543.9|4534.9|4546.5|4537.5|4543.4|4534.4|0
1658181900000|2022-07-18 22:05:00|4544.1|4535.1|4544.1|4535.1|4544.1|4535.1|4543|4534|0
1658182200000|2022-07-18 22:10:00|4544.5|4535.5|4543.6|4534.6|4546.2|4537.2|4543.3|4534.3|0
1658182500000|2022-07-18 22:15:00|4544|4535|4544.7|4535.7|4544.7|4535.7|4541.5|4532.5|0
1658182800000|2022-07-18 22:20:00|4545.4|4536.4|4546.9|4537.9|4548|4539|4544.7|4535.7|0
1658183100000|2022-07-18 22:25:00|4547|4538|4545.8|4536.8|4547.2|4538.2|4545.4|4536.4|0
1658183400000|2022-07-18 22:30:00|4546.1|4537.1|4545.8|4536.8|4546.2|4537.2|4545.1|4536.1|0
1658183700000|2022-07-18 22:35:00|4546.1|4537.1|4550.4|4541.4|4551.2|4542.2|4546.1|4537.1|0
1658184000000|2022-07-18 22:40:00|4550.6|4541.6|4550.8|4541.8|4550.8|4541.8|4549.7|4540.7|0
1658184300000|2022-07-18 22:45:00|4550.6|4541.6|4549.7|4540.7|4550.8|4541.8|4548.6|4539.6|0
1658184600000|2022-07-18 22:50:00|4549.9|4540.9|4549.5|4540.5|4550.4|4541.4|4549.4|4540.4|0
1658184900000|2022-07-18 22:55:00|4549.7|4540.7|4548.8|4539.8|4550.3|4541.3|4548.5|4539.5|0
1658185200000|2022-07-18 23:00:00|4548.5|4539.5|4546.1|4537.1|4549.8|4540.8|4546.1|4537.1|0
1658185500000|2022-07-18 23:05:00|4545.8|4536.8|4546.1|4537.1|4546.1|4537.1|4544|4535|0
1658185800000|2022-07-18 23:10:00|4546.5|4537.5|4542.1|4533.1|4547|4538|4541.7|4532.7|0
1658186100000|2022-07-18 23:15:00|4539.8|4530.8|4539|4530|4540.9|4531.9|4538.7|4529.7|0
1658186400000|2022-07-18 23:20:00|4538.5|4529.5|4539.5|4530.5|4539.5|4530.5|4538|4529|0
1658186700000|2022-07-18 23:25:00|4539.2|4530.2|4539.9|4530.9|4541.3|4532.3|4539.1|4530.1|0
1658187000000|2022-07-18 23:30:00|4540.2|4531.2|4541.6|4532.6|4542|4533|4539.9|4530.9|0
1658187300000|2022-07-18 23:35:00|4541.3|4532.3|4544.9|4535.9|4545.6|4536.6|4541.1|4532.1|0
1658187600000|2022-07-18 23:40:00|4544.6|4535.6|4545.8|4536.8|4546|4537|4542.4|4533.4|0
1658187900000|2022-07-18 23:45:00|4545.5|4536.5|4541.6|4532.6|4545.6|4536.6|4541.3|4532.3|0
1658188200000|2022-07-18 23:50:00|4541.3|4532.3|4546|4537|4546|4537|4540.9|4531.9|0
1658188500000|2022-07-18 23:55:00|4545.8|4536.8|4547.1|4538.1|4547.9|4538.9|4545.6|4536.6|0
1658188800000|2022-07-19 00:00:00|4547.4|4538.4|4542.7|4533.7|4548.9|4539.9|4542|4533|0
1658189100000|2022-07-19 00:05:00|4542.4|4533.4|4540.6|4531.6|4542.4|4533.4|4538.1|4529.1|0
1658189400000|2022-07-19 00:10:00|4540.8|4531.8|4541.4|4532.4|4542.4|4533.4|4540.1|4531.1|0
1658189700000|2022-07-19 00:15:00|4541.2|4532.2|4539.8|4530.8|4543.7|4534.7|4538.6|4529.6|0
1658190000000|2022-07-19 00:20:00|4540|4531|4540.6|4531.6|4541.2|4532.2|4538.7|4529.7|0
1658190300000|2022-07-19 00:25:00|4540.5|4531.5|4541.3|4532.3|4542|4533|4539.7|4530.7|0
1658190600000|2022-07-19 00:30:00|4541.5|4532.5|4536.1|4527.1|4541.5|4532.5|4534.9|4525.9|0
1658190900000|2022-07-19 00:35:00|4536.3|4527.3|4535.6|4526.6|4536.6|4527.6|4533.5|4524.5|0
1658191200000|2022-07-19 00:40:00|4535.4|4526.4|4537.4|4528.4|4537.9|4528.9|4534.4|4525.4|0
1658191500000|2022-07-19 00:45:00|4537.1|4528.1|4537.4|4528.4|4539.1|4530.1|4536.4|4527.4|0
1658191800000|2022-07-19 00:50:00|4537.7|4528.7|4540.2|4531.2|4540.8|4531.8|4537.4|4528.4|0
1658192100000|2022-07-19 00:55:00|4540|4531|4539.7|4530.7|4540.2|4531.2|4538.9|4529.9|0
1658192400000|2022-07-19 01:00:00|4539.4|4530.4|4542.4|4533.4|4542.7|4533.7|4537.8|4528.8|0
1658192700000|2022-07-19 01:05:00|4542.7|4533.7|4546.4|4537.4|4546.6|4537.6|4542|4533|0
1658193000000|2022-07-19 01:10:00|4546.3|4537.3|4554|4545|4555.8|4546.8|4546.3|4537.3|0
1658193300000|2022-07-19 01:15:00|4553.8|4544.8|4543.7|4539.7|4560.2|4556.2|4542.7|4538.7|129
1658193600000|2022-07-19 01:20:00|4544.2|4540.2|4547.7|4543.7|4551.2|4547.2|4541.7|4537.7|149
1658193900000|2022-07-19 01:25:00|4548.2|4544.2|4546.7|4542.7|4548.2|4544.2|4538.7|4534.7|132
1658194200000|2022-07-19 01:30:00|4546.2|4542.2|4556.7|4552.7|4570.2|4566.2|4536.7|4532.7|1433
1658194500000|2022-07-19 01:35:00|4557.2|4553.2|4543.2|4539.2|4557.2|4553.2|4535.7|4531.7|1429
1658194800000|2022-07-19 01:40:00|4543.7|4539.7|4540.2|4536.2|4547.7|4543.7|4534.2|4530.2|1309
1658195100000|2022-07-19 01:45:00|4541.2|4537.2|4551.2|4547.2|4551.2|4547.2|4528.7|4524.7|949
1658195400000|2022-07-19 01:50:00|4550.7|4546.7|4538.2|4534.2|4551.2|4547.2|4535.2|4531.2|908
1658195700000|2022-07-19 01:55:00|4537.7|4533.7|4517.2|4513.2|4539.2|4535.2|4516.7|4512.7|861
1658196000000|2022-07-19 02:00:00|4518.2|4514.2|4503.7|4499.7|4518.7|4514.7|4503.2|4499.2|1109
1658196300000|2022-07-19 02:05:00|4504.2|4500.2|4523.7|4519.7|4523.7|4519.7|4503.2|4499.2|945
1658196600000|2022-07-19 02:10:00|4523.2|4519.2|4528.2|4524.2|4529.2|4525.2|4517.7|4513.7|519
1658196900000|2022-07-19 02:15:00|4528.7|4524.7|4521.2|4517.2|4535.2|4531.2|4521.2|4517.2|489
1658197200000|2022-07-19 02:20:00|4520.7|4516.7|4512.2|4508.2|4522.2|4518.2|4511.2|4507.2|390
1658197500000|2022-07-19 02:25:00|4511.7|4507.7|4519.7|4515.7|4520.2|4516.2|4504.2|4500.2|476
1658197800000|2022-07-19 02:30:00|4519.2|4515.2|4513.2|4509.2|4520.2|4516.2|4504.2|4500.2|726
1658198100000|2022-07-19 02:35:00|4512.7|4508.7|4524.2|4520.2|4524.2|4520.2|4507.2|4503.2|428
1658198400000|2022-07-19 02:40:00|4523.2|4519.2|4507.2|4503.2|4523.2|4519.2|4507.2|4503.2|302
1658198700000|2022-07-19 02:45:00|4507.7|4503.7|4507.3|4503.3|4511.2|4507.2|4503.2|4499.2|586
1658199000000|2022-07-19 02:50:00|4508.3|4504.3|4490.3|4486.3|4510.3|4506.3|4489.3|4485.3|1328
1658199300000|2022-07-19 02:55:00|4489.3|4485.3|4495.8|4491.8|4501.3|4497.3|4486.8|4482.8|1023
1658199600000|2022-07-19 03:00:00|4495.3|4491.3|4504.3|4500.3|4504.3|4500.3|4490.3|4486.3|442
1658199900000|2022-07-19 03:05:00|4504.8|4500.8|4514.3|4510.3|4518.3|4514.3|4503.8|4499.8|614
1658200200000|2022-07-19 03:10:00|4514.8|4510.8|4509.8|4505.8|4515.3|4511.3|4506.3|4502.3|255
1658200500000|2022-07-19 03:15:00|4510.8|4506.8|4513.3|4509.3|4515.3|4511.3|4507.8|4503.8|216
1658200800000|2022-07-19 03:20:00|4513.8|4509.8|4503.3|4499.3|4513.8|4509.8|4497.3|4493.3|486
1658201100000|2022-07-19 03:25:00|4503.8|4499.8|4502.3|4498.3|4506.8|4502.8|4499.3|4495.3|285
1658201400000|2022-07-19 03:30:00|4503.3|4499.3|4497.3|4493.3|4503.3|4499.3|4493.3|4489.3|140
1658201700000|2022-07-19 03:35:00|4498.3|4494.3|4492.3|4488.3|4500.3|4496.3|4492.3|4488.3|168
1658202000000|2022-07-19 03:40:00|4491.3|4487.3|4496.8|4492.8|4497.3|4493.3|4489.3|4485.3|170
1658202300000|2022-07-19 03:45:00|4497.3|4493.3|4495.3|4491.3|4500.3|4496.3|4493.3|4489.3|408
1658202600000|2022-07-19 03:50:00|4495.8|4491.8|4499.3|4495.3|4499.3|4495.3|4494.8|4490.8|1048
1658202900000|2022-07-19 03:55:00|4498.8|4494.8|4501.8|4497.8|4502.3|4498.3|4497.3|4493.3|69
1658203200000|2022-07-19 04:00:00|4502.9|4493.9|4502.1|4493.1|4503.1|4494.1|4501.8|4492.8|0
1658203500000|2022-07-19 04:05:00|4502.4|4493.4|4502.1|4493.1|4503.1|4494.1|4501.8|4492.8|0
1658203800000|2022-07-19 04:10:00|4502.5|4493.5|4502.8|4493.8|4502.9|4493.9|4502.1|4493.1|0
1658204100000|2022-07-19 04:15:00|4503.1|4494.1|4502.8|4493.8|4503.6|4494.6|4502.6|4493.6|0
1658204400000|2022-07-19 04:20:00|4503.1|4494.1|4499.4|4490.4|4503.2|4494.2|4499.4|4490.4|0
1658204700000|2022-07-19 04:25:00|4499.6|4490.6|4501.4|4492.4|4501.4|4492.4|4498.8|4489.8|0
1658205000000|2022-07-19 04:30:00|4501|4492|4501.3|4492.3|4501.8|4492.8|4499.3|4490.3|0
1658205300000|2022-07-19 04:35:00|4501.1|4492.1|4503.2|4494.2|4503.2|4494.2|4500.9|4491.9|0
1658205600000|2022-07-19 04:40:00|4503.3|4494.3|4502|4493|4503.5|4494.5|4502|4493|0
1658205900000|2022-07-19 04:45:00|4501.9|4492.9|4503.2|4494.2|4504.5|4495.5|4501.7|4492.7|0
1658206200000|2022-07-19 04:50:00|4503|4494|4500.6|4491.6|4503.5|4494.5|4500.6|4491.6|0
1658206500000|2022-07-19 04:55:00|4500.9|4491.9|4497.4|4488.4|4501.1|4492.1|4497.4|4488.4|0
1658206800000|2022-07-19 05:00:00|4498.5|4489.5|4486.3|4482.3|4500.8|4496.8|4483.3|4479.3|645
1658207100000|2022-07-19 05:05:00|4486.8|4482.8|4483.3|4479.3|4494.3|4490.3|4480.3|4476.3|602
1658207400000|2022-07-19 05:10:00|4484.3|4480.3|4498.3|4494.3|4499.3|4495.3|4484.3|4480.3|673
1658207700000|2022-07-19 05:15:00|4499.3|4495.3|4490.3|4486.3|4499.3|4495.3|4489.8|4485.8|469
1658208000000|2022-07-19 05:20:00|4489.8|4485.8|4485.3|4481.3|4494.3|4490.3|4485.3|4481.3|419
1658208300000|2022-07-19 05:25:00|4486.3|4482.3|4490.3|4486.3|4499.3|4495.3|4485.3|4481.3|652
1658208600000|2022-07-19 05:30:00|4489.8|4485.8|4507.3|4503.3|4508.3|4504.3|4488.8|4484.8|728
1658208900000|2022-07-19 05:35:00|4506.8|4502.8|4506.8|4502.8|4514.3|4510.3|4505.3|4501.3|551
1658209200000|2022-07-19 05:40:00|4507.3|4503.3|4508.8|4504.8|4513.3|4509.3|4503.3|4499.3|513
1658209500000|2022-07-19 05:45:00|4509.3|4505.3|4508.3|4504.3|4511.3|4507.3|4505.8|4501.8|288
1658209800000|2022-07-19 05:50:00|4508.8|4504.8|4519.3|4515.3|4523.3|4519.3|4508.8|4504.8|552
1658210100000|2022-07-19 05:55:00|4520.3|4516.3|4513.3|4509.3|4521.3|4517.3|4511.3|4507.3|485
1658210400000|2022-07-19 06:00:00|4512.3|4508.3|4508.3|4504.3|4513.8|4509.8|4507.3|4503.3|391
1658210700000|2022-07-19 06:05:00|4507.3|4503.3|4515.3|4511.3|4515.3|4511.3|4504.3|4500.3|315
1658211000000|2022-07-19 06:10:00|4515.8|4511.8|4519.3|4515.3|4521.3|4517.3|4514.3|4510.3|337
1658211300000|2022-07-19 06:15:00|4518.8|4514.8|4520.3|4516.3|4527.3|4523.3|4518.8|4514.8|364
1658211600000|2022-07-19 06:20:00|4520.8|4516.8|4516.8|4512.8|4522.3|4518.3|4516.3|4512.3|232
1658211900000|2022-07-19 06:25:00|4517.3|4513.3|4525.3|4521.3|4526.8|4522.8|4514.3|4510.3|280
1658212200000|2022-07-19 06:30:00|4525.8|4521.8|4521.3|4517.3|4530.3|4526.3|4520.3|4516.3|213
1658212500000|2022-07-19 06:35:00|4521.8|4517.8|4520.3|4516.3|4522.3|4518.3|4517.3|4513.3|255
1658212800000|2022-07-19 06:40:00|4519.8|4515.8|4524.8|4520.8|4527.3|4523.3|4517.3|4513.3|230
1658213100000|2022-07-19 06:45:00|4524.3|4520.3|4526.3|4522.3|4527.3|4523.3|4521.3|4517.3|172
1658213400000|2022-07-19 06:50:00|4526.8|4522.8|4514.3|4510.3|4526.8|4522.8|4512.8|4508.8|510
1658213700000|2022-07-19 06:55:00|4513.8|4509.8|4515.3|4511.3|4516.3|4512.3|4510.3|4506.3|213
1658214000000|2022-07-19 07:00:00|4516.3|4512.3|4528.3|4524.3|4532.3|4528.3|4513.3|4509.3|484
1658214300000|2022-07-19 07:05:00|4528.8|4524.8|4530.3|4526.3|4539.3|4535.3|4525.8|4521.8|706
1658214600000|2022-07-19 07:10:00|4530.8|4526.8|4527.8|4523.8|4536.3|4532.3|4524.8|4520.8|261
1658214900000|2022-07-19 07:15:00|4528.3|4524.3|4526.8|4522.8|4529.3|4525.3|4521.3|4517.3|3208
1658215200000|2022-07-19 07:20:00|4526.3|4522.3|4516.3|4512.3|4528.3|4524.3|4516.3|4512.3|142
1658215500000|2022-07-19 07:25:00|4516.8|4512.8|4516.3|4512.3|4518.3|4514.3|4514.3|4510.3|205
1658215800000|2022-07-19 07:30:00|4515.8|4511.8|4514.3|4510.3|4516.3|4512.3|4509.3|4505.3|330
1658216100000|2022-07-19 07:35:00|4513.8|4509.8|4513.3|4509.3|4516.8|4512.8|4511.3|4507.3|193
1658216400000|2022-07-19 07:40:00|4512.8|4508.8|4495.3|4491.3|4514.3|4510.3|4495.3|4491.3|448
1658216700000|2022-07-19 07:45:00|4496.3|4492.3|4504.3|4500.3|4506.8|4502.8|4495.3|4491.3|297
1658217000000|2022-07-19 07:50:00|4505.3|4501.3|4502.3|4498.3|4507.3|4503.3|4500.3|4496.3|272
1658217300000|2022-07-19 07:55:00|4501.3|4497.3|4504.8|4500.8|4505.3|4501.3|4498.3|4494.3|348
1658217600000|2022-07-19 08:00:00|4505.3|4501.3|4503.3|4499.3|4511.3|4507.3|4503.3|4499.3|823
1658217900000|2022-07-19 08:05:00|4502.8|4498.8|4503.3|4499.3|4508.8|4504.8|4499.3|4495.3|1336
1658218200000|2022-07-19 08:10:00|4503.8|4499.8|4497.3|4493.3|4504.3|4500.3|4494.8|4490.8|424
1658218500000|2022-07-19 08:15:00|4496.8|4492.8|4494.3|4490.3|4497.3|4493.3|4492.3|4488.3|358
1658218800000|2022-07-19 08:20:00|4494.8|4490.8|4496.3|4492.3|4497.3|4493.3|4492.3|4488.3|366
1658219100000|2022-07-19 08:25:00|4495.3|4491.3|4497.8|4493.8|4498.8|4494.8|4491.8|4487.8|464
1658219400000|2022-07-19 08:30:00|4498.3|4489.3|4504.8|4495.8|4505|4496|4497.3|4488.3|0
1658219700000|2022-07-19 08:35:00|4504.7|4495.7|4506.2|4497.2|4510|4501|4504.2|4495.2|0
1658220000000|2022-07-19 08:40:00|4506.5|4497.5|4508.3|4499.3|4509.6|4500.6|4506.5|4497.5|0
1658220300000|2022-07-19 08:45:00|4508.4|4499.4|4506.5|4497.5|4509.4|4500.4|4505.8|4496.8|0
1658220600000|2022-07-19 08:50:00|4506.7|4497.7|4506.6|4497.6|4507.8|4498.8|4503.7|4494.7|0
1658220900000|2022-07-19 08:55:00|4506.9|4497.9|4512|4503|4513.3|4504.3|4506.9|4497.9|0
1658221200000|2022-07-19 09:00:00|4511.8|4502.8|4513.7|4504.7|4516.5|4507.5|4510.9|4501.9|0
1658221500000|2022-07-19 09:05:00|4513.9|4504.9|4514|4505|4516.3|4507.3|4512.8|4503.8|0
1658221800000|2022-07-19 09:10:00|4514.4|4505.4|4517.9|4508.9|4519.4|4510.4|4513|4504|0
1658222100000|2022-07-19 09:15:00|4518.3|4509.3|4510.8|4500.8|4525.8|4509.4|4508.8|4497.8|15
1658222400000|2022-07-19 09:20:00|4509.8|4499.8|4516.8|4507.8|4516.8|4507.8|4509.8|4497.8|9
1658222700000|2022-07-19 09:25:00|4515.8|4506.8|4515.8|4506.8|4516.8|4508.8|4513.8|4504.8|2
1658223000000|2022-07-19 09:30:00|4516.8|4507.8|4516.8|4508.8|4516.8|4508.8|4516.8|4506.8|4
1658223300000|2022-07-19 09:35:00|4517.8|4510.8|4519.8|4509.8|4519.8|4510.8|4517.8|4508.8|1
1658223600000|2022-07-19 09:40:00|4520.8|4510.8|4518.8|4509.8|4520.8|4511.8|4518.8|4509.8|1
1658223900000|2022-07-19 09:45:00|4517.8|4510.8|4518.8|4509.8|4518.8|4510.8|4517.8|4507.8|1
1658224200000|2022-07-19 09:50:00|4520.8|4510.8|4518.8|4508.8|4520.8|4511.8|4515.8|4506.8|14
1658224500000|2022-07-19 09:55:00|4519.8|4509.8|4517.8|4506.8|4522.8|4514.8|4516.8|4506.8|65
1658224800000|2022-07-19 10:00:00|4516.8|4505.8|4518.8|4508.8|4518.8|4508.8|4513.8|4505.8|8
1658225100000|2022-07-19 10:05:00|4519.8|4509.8|4519.8|4511.8|4522.8|4512.8|4518.8|4508.8|1
1658225400000|2022-07-19 10:10:00|4520.8|4509.8|4521.8|4511.8|4521.8|4511.8|4519.8|4509.8|2
1658225700000|2022-07-19 10:15:00|4520.8|4513.8|4520.8|4509.8|4522.8|4513.8|4519.8|4509.8|14
1658226000000|2022-07-19 10:20:00|4519.8|4510.8|4520.8|4510.8|4521.8|4512.8|4519.8|4510.8|1
1658226300000|2022-07-19 10:25:00|4521.8|4511.8|4519.8|4510.8|4521.8|4511.8|4519.8|4508.8|1
1658226600000|2022-07-19 10:30:00|4520.8|4514.8|4525.8|4516.8|4525.8|4518.8|4519.8|4513.8|2
1658226900000|2022-07-19 10:35:00|4524.8|4517.8|4530.8|4521.8|4530.8|4522.8|4524.8|4516.8|5
1658227200000|2022-07-19 10:40:00|4529.8|4520.8|4532.8|4525.8|4532.8|4525.8|4528.8|4519.8|16
1658227500000|2022-07-19 10:45:00|4533.8|4526.8|4531.8|4523.8|4533.8|4526.8|4531.8|4523.8|12
1658227800000|2022-07-19 10:50:00|4532.8|4524.8|4532.8|4522.8|4532.8|4524.8|4528.8|4519.8|11
1658228100000|2022-07-19 10:55:00|4531.8|4520.8|4530.8|4522.8|4531.8|4523.8|4529.8|4520.8|0
1658228400000|2022-07-19 11:00:00|4529.8|4521.8|4528.8|4519.8|4529.8|4521.8|4526.8|4518.8|7
1658228700000|2022-07-19 11:05:00|4527.8|4518.8|4524.8|4514.8|4528.8|4519.8|4522.8|4514.8|18
1658229000000|2022-07-19 11:10:00|4523.8|4517.8|4527.8|4519.8|4528.8|4519.8|4522.8|4517.8|18
1658229300000|2022-07-19 11:15:00|4526.8|4517.8|4523.8|4515.8|4527.8|4517.8|4522.8|4514.8|29
1658229600000|2022-07-19 11:20:00|4522.8|4516.8|4523.8|4515.8|4526.8|4518.8|4522.8|4515.8|19
1658229900000|2022-07-19 11:25:00|4524.8|4516.8|4530.8|4520.8|4530.8|4520.8|4523.8|4516.8|24
1658230200000|2022-07-19 11:30:00|4528.8|4521.8|4526.8|4518.8|4528.8|4521.8|4526.8|4517.8|29
1658230500000|2022-07-19 11:35:00|4525.8|4517.8|4525.8|4518.8|4526.8|4519.8|4524.8|4516.8|18
1658230800000|2022-07-19 11:40:00|4530.8|4517.8|4524.8|4517.8|4530.8|4521.8|4523.8|4515.8|31
1658231100000|2022-07-19 11:45:00|4523.8|4516.8|4531.8|4522.8|4531.8|4523.8|4523.8|4516.8|35
1658231400000|2022-07-19 11:50:00|4530.8|4523.8|4544.8|4535.8|4549.8|4540.8|4529.8|4521.8|100
1658231700000|2022-07-19 11:55:00|4543.8|4532.8|4547.8|4539.8|4547.8|4539.8|4539.8|4531.8|43
1658232000000|2022-07-19 12:00:00|4545.8|4538.8|4537.8|4529.8|4546.8|4538.8|4537.8|4528.8|23
1658232300000|2022-07-19 12:05:00|4538.8|4530.8|4538.8|4529.8|4540.8|4531.8|4537.8|4529.8|1
1658232600000|2022-07-19 12:10:00|4537.8|4528.8|4536.8|4528.8|4537.8|4529.8|4534.8|4526.8|9
1658232900000|2022-07-19 12:15:00|4538.8|4529.8|4534.8|4526.8|4538.8|4530.8|4533.8|4526.8|9
1658233200000|2022-07-19 12:20:00|4535.8|4527.8|4538.8|4529.8|4539.8|4531.8|4533.8|4526.8|21
1658233500000|2022-07-19 12:25:00|4539.8|4528.8|4535.8|4526.8|4539.8|4530.8|4535.8|4526.8|29
1658233800000|2022-07-19 12:30:00|4536.8|4527.8|4542.8|4531.8|4542.8|4534.8|4533.8|4526.8|12
1658234100000|2022-07-19 12:35:00|4541.8|4534.8|4543.8|4534.8|4543.8|4535.8|4539.8|4529.8|2
1658234400000|2022-07-19 12:40:00|4542.8|4535.8|4548.8|4540.8|4548.8|4540.8|4542.8|4535.8|110
1658234700000|2022-07-19 12:45:00|4549.8|4539.8|4551.8|4542.8|4551.8|4542.8|4546.8|4536.8|15
1658235000000|2022-07-19 12:50:00|4550.8|4543.8|4553.8|4543.8|4554.8|4546.8|4550.8|4540.8|28
1658235300000|2022-07-19 12:55:00|4554.8|4544.8|4555.8|4546.8|4557.8|4549.8|4551.8|4544.8|20
1658235600000|2022-07-19 13:00:00|4556.8|4545.8|4556.8|4547.8|4557.8|4547.8|4554.8|4545.8|2
1658235900000|2022-07-19 13:05:00|4555.8|4546.8|4556.8|4546.8|4557.8|4547.8|4554.8|4545.8|2
1658236200000|2022-07-19 13:10:00|4557.8|4547.8|4560.8|4551.8|4562.8|4553.8|4556.8|4546.8|16
1658236500000|2022-07-19 13:15:00|4559.8|4550.8|4561.8|4553.8|4564.8|4556.8|4558.8|4549.8|6
1658236800000|2022-07-19 13:20:00|4562.8|4551.8|4564.8|4556.8|4565.8|4556.8|4560.8|4551.8|3
1658237100000|2022-07-19 13:25:00|4565.8|4557.8|4563.8|4555.8|4567.8|4558.8|4563.8|4555.8|57
1658237400000|2022-07-19 13:30:00|4562.8|4554.8|4533.8|4524.8|4568.8|4559.8|4532.8|4524.8|223
1658237700000|2022-07-19 13:35:00|4535.8|4525.8|4550.8|4540.8|4554.8|4545.8|4529.8|4521.8|213
1658238000000|2022-07-19 13:40:00|4551.8|4542.8|4546.8|4537.8|4554.8|4545.8|4535.8|4526.8|126
1658238300000|2022-07-19 13:45:00|4547.8|4538.8|4538.8|4529.8|4550.8|4541.8|4535.8|4526.8|79
1658238600000|2022-07-19 13:50:00|4539.8|4530.8|4555.8|4545.8|4555.8|4546.8|4536.8|4528.8|109
1658238900000|2022-07-19 13:55:00|4554.8|4544.8|4560.8|4550.8|4563.8|4554.8|4549.8|4540.8|210
1658239200000|2022-07-19 14:00:00|4559.8|4549.8|4549.8|4541.8|4560.8|4550.8|4548.8|4541.8|114
1658239500000|2022-07-19 14:05:00|4548.8|4540.8|4541.8|4531.8|4548.8|4540.8|4535.8|4527.8|182
1658239800000|2022-07-19 14:10:00|4542.8|4532.8|4548.8|4538.8|4557.8|4547.8|4540.8|4531.8|193
1658240100000|2022-07-19 14:15:00|4549.8|4537.8|4553.8|4544.8|4554.8|4547.8|4543.8|4534.8|111
1658240400000|2022-07-19 14:20:00|4552.8|4543.8|4558.8|4548.8|4559.8|4551.8|4552.8|4542.8|35
1658240700000|2022-07-19 14:25:00|4559.8|4549.8|4573.8|4564.8|4577.8|4569.8|4558.8|4548.8|313
1658241000000|2022-07-19 14:30:00|4574.8|4565.8|4571.8|4563.8|4576.8|4568.8|4570.8|4561.8|112
1658241300000|2022-07-19 14:35:00|4572.8|4564.8|4572.8|4564.8|4576.8|4568.8|4568.8|4559.8|112
1658241600000|2022-07-19 14:40:00|4573.8|4563.8|4585.8|4576.8|4586.8|4579.8|4572.8|4563.8|329
1658241900000|2022-07-19 14:45:00|4586.8|4577.8|4587.8|4579.8|4590.8|4581.8|4581.8|4574.8|78
1658242200000|2022-07-19 14:50:00|4589.8|4578.8|4593.8|4585.8|4598.8|4590.8|4587.8|4577.8|93
1658242500000|2022-07-19 14:55:00|4594.8|4586.8|4592.8|4585.8|4595.8|4587.8|4586.8|4578.8|240
1658242800000|2022-07-19 15:00:00|4591.8|4583.8|4590.8|4581.8|4594.8|4585.8|4583.8|4575.8|205
1658243100000|2022-07-19 15:05:00|4589.8|4580.8|4585.8|4576.8|4591.8|4582.8|4582.8|4573.8|99
1658243400000|2022-07-19 15:10:00|4584.8|4577.8|4576.8|4567.8|4585.8|4577.8|4575.8|4567.8|75
1658243700000|2022-07-19 15:15:00|4575.8|4568.8|4567.8|4559.8|4578.8|4570.8|4566.8|4559.8|147
1658244000000|2022-07-19 15:20:00|4566.8|4560.8|4566.8|4558.8|4568.8|4561.8|4564.8|4557.8|28
1658244300000|2022-07-19 15:25:00|4567.8|4559.8|4572.8|4564.8|4574.8|4565.8|4566.8|4558.8|39
1658244600000|2022-07-19 15:30:00|4573.8|4565.8|4577.8|4567.8|4577.8|4568.8|4572.8|4563.8|10
1658244900000|2022-07-19 15:35:00|4575.8|4566.8|4577.8|4567.8|4580.8|4571.8|4575.8|4565.8|31
1658245200000|2022-07-19 15:40:00|4576.8|4561.8|4572.8|4561.8|4576.8|4561.8|4569.8|4558.8|18
1658245500000|2022-07-19 15:45:00|4571.8|4562.8|4563.8|4554.8|4572.8|4562.8|4561.8|4553.8|103
1658245800000|2022-07-19 15:50:00|4562.8|4555.8|4566.8|4557.8|4570.8|4562.8|4561.8|4554.8|105
1658246100000|2022-07-19 15:55:00|4567.8|4558.8|4573.8|4561.8|4573.8|4561.8|4565.8|4558.8|3
1658246400000|2022-07-19 16:00:00|4572.8|4563.8|4564.8|4556.8|4573.8|4563.8|4563.8|4555.8|26
1658246700000|2022-07-19 16:05:00|4565.8|4555.8|4560.8|4553.8|4565.8|4556.8|4557.8|4549.8|15
1658247000000|2022-07-19 16:10:00|4561.8|4554.8|4566.8|4556.8|4570.8|4560.8|4561.8|4553.8|86
1658247300000|2022-07-19 16:15:00|4565.8|4558.8|4578.8|4568.8|4579.8|4569.8|4563.8|4554.8|16
1658247600000|2022-07-19 16:20:00|4577.8|4569.8|4590.8|4582.8|4590.8|4583.8|4577.8|4568.8|76
1658247900000|2022-07-19 16:25:00|4589.8|4581.8|4590.8|4582.8|4590.8|4583.8|4585.8|4577.8|34
1658248200000|2022-07-19 16:30:00|4589.8|4581.8|4583.8|4575.8|4590.8|4583.8|4582.8|4575.8|78
1658248500000|2022-07-19 16:35:00|4582.8|4574.8|4584.8|4575.8|4585.8|4575.8|4580.8|4572.8|11
1658248800000|2022-07-19 16:40:00|4583.8|4574.8|4584.8|4575.8|4585.8|4575.8|4581.8|4572.8|7
1658249100000|2022-07-19 16:45:00|4585.8|4574.8|4580.8|4571.8|4587.8|4574.8|4580.8|4571.8|2
1658249400000|2022-07-19 16:50:00|4579.8|4570.8|4579.8|4569.8|4582.8|4572.8|4577.8|4568.8|6
1658249700000|2022-07-19 16:55:00|4578.8|4568.8|4579.8|4571.8|4583.8|4573.8|4576.8|4566.8|6
1658250000000|2022-07-19 17:00:00|4578.8|4570.8|4579.8|4569.8|4581.8|4572.8|4578.8|4568.8|30
1658250300000|2022-07-19 17:05:00|4580.8|4568.8|4576.8|4566.8|4580.8|4569.8|4575.8|4565.8|3
1658250600000|2022-07-19 17:10:00|4575.8|4567.8|4576.8|4567.8|4579.8|4570.8|4575.8|4566.8|2
1658250900000|2022-07-19 17:15:00|4577.8|4568.8|4575.8|4565.8|4579.8|4569.8|4573.8|4564.8|1
1658251200000|2022-07-19 17:20:00|4574.8|4566.8|4574.8|4567.8|4576.8|4568.8|4572.8|4564.8|30
1658251500000|2022-07-19 17:25:00|4576.8|4568.8|4575.8|4565.8|4576.8|4568.8|4571.8|4564.8|11
1658251800000|2022-07-19 17:30:00|4576.8|4566.8|4582.8|4572.8|4582.8|4572.8|4574.8|4565.8|10
1658252100000|2022-07-19 17:35:00|4581.8|4573.8|4586.8|4579.8|4586.8|4579.8|4580.8|4570.8|63
1658252400000|2022-07-19 17:40:00|4587.8|4580.8|4588.8|4581.8|4588.8|4581.8|4584.8|4575.8|79
1658252700000|2022-07-19 17:45:00|4587.8|4580.8|4590.8|4583.8|4590.8|4583.8|4587.8|4578.8|11
1658253000000|2022-07-19 17:50:00|4589.8|4581.8|4589.8|4579.8|4590.8|4581.8|4587.8|4579.8|4
1658253300000|2022-07-19 17:55:00|4590.8|4580.8|4589.8|4580.8|4590.8|4581.8|4588.8|4579.8|0
1658253600000|2022-07-19 18:00:00|4590.8|4581.8|4598.8|4589.8|4598.8|4589.8|4590.8|4581.8|64
1658253900000|2022-07-19 18:05:00|4596.8|4590.8|4598.8|4589.8|4599.8|4591.8|4595.8|4587.8|6
1658254200000|2022-07-19 18:10:00|4597.8|4590.8|4597.8|4587.8|4599.8|4590.8|4596.8|4587.8|6
1658254500000|2022-07-19 18:15:00|4596.8|4588.8|4596.8|4587.8|4596.8|4588.8|4592.8|4583.8|3
1658254800000|2022-07-19 18:20:00|4595.8|4586.8|4595.8|4585.8|4596.8|4587.8|4595.8|4583.8|0
1658255100000|2022-07-19 18:25:00|4594.8|4584.8|4592.8|4581.8|4594.8|4584.8|4589.8|4581.8|5
1658255400000|2022-07-19 18:30:00|4591.8|4582.8|4589.8|4581.8|4591.8|4583.8|4588.8|4580.8|14
1658255700000|2022-07-19 18:35:00|4591.8|4582.8|4590.8|4581.8|4593.8|4584.8|4590.8|4581.8|6
1658256000000|2022-07-19 18:40:00|4591.8|4580.8|4594.8|4585.8|4596.8|4588.8|4589.8|4580.8|2
1658256300000|2022-07-19 18:45:00|4593.8|4584.8|4591.8|4582.8|4594.8|4585.8|4588.8|4580.8|5
1658256600000|2022-07-19 18:50:00|4590.8|4581.8|4596.8|4586.8|4596.8|4586.8|4588.8|4579.8|10
1658256900000|2022-07-19 18:55:00|4595.8|4585.8|4593.2|4584.2|4595.8|4585.8|4589.8|4581.8|23
1658257200000|2022-07-19 19:00:00|4593.3|4584.3|4590.9|4581.9|4593.3|4584.3|4590.2|4581.2|0
1658257500000|2022-07-19 19:05:00|4591|4582|4595.3|4586.3|4595.4|4586.4|4589.8|4580.8|0
1658257800000|2022-07-19 19:10:00|4595.2|4586.2|4593.2|4584.2|4596|4587|4591.7|4582.7|0
1658258100000|2022-07-19 19:15:00|4593.3|4584.3|4593|4584|4594.4|4585.4|4591.4|4582.4|0
1658258400000|2022-07-19 19:20:00|4592.9|4583.9|4592.1|4583.1|4593|4584|4591|4582|0
1658258700000|2022-07-19 19:25:00|4592.2|4583.2|4592.2|4583.2|4593.3|4584.3|4590.9|4581.9|0
1658259000000|2022-07-19 19:30:00|4592.1|4583.1|4589|4580|4593.4|4584.4|4589|4580|0
1658259300000|2022-07-19 19:35:00|4588.9|4579.9|4593.2|4584.2|4593.4|4584.4|4588.9|4579.9|0
1658259600000|2022-07-19 19:40:00|4593.3|4584.3|4594.8|4585.8|4595.6|4586.6|4592.3|4583.3|0
1658259900000|2022-07-19 19:45:00|4594.6|4585.6|4593.4|4584.4|4596|4587|4593.1|4584.1|0
1658260200000|2022-07-19 19:50:00|4593.5|4584.5|4592.3|4583.3|4596.7|4587.7|4591.3|4582.3|0
1658260500000|2022-07-19 19:55:00|4592.2|4583.2|4590.4|4581.4|4596.2|4587.2|4588.2|4579.2|0
1658260800000|2022-07-19 20:00:00|4589.7|4580.7|4594.9|4585.9|4595.9|4586.9|4587.9|4578.9|0
1658261100000|2022-07-19 20:05:00|4594.6|4585.6|4598.1|4589.1|4600.2|4591.2|4593.8|4584.8|0
1658261400000|2022-07-19 20:10:00|4597.8|4588.8|4598.5|4589.5|4598.8|4589.8|4596.7|4587.7|0
1658261700000|2022-07-19 20:15:00|4598.8|4589.8|4602.2|4593.2|4603.1|4594.1|4598.5|4589.5|0
1658262000000|2022-07-19 20:20:00|4602|4593|4604.8|4595.8|4605.5|4596.5|4601.7|4592.7|0
1658262300000|2022-07-19 20:25:00|4604.9|4595.9|4605.4|4596.4|4606.1|4597.1|4604.7|4595.7|0
1658262600000|2022-07-19 20:30:00|4605.2|4596.2|4605.5|4596.5|4606.1|4597.1|4604.3|4595.3|0
1658262900000|2022-07-19 20:35:00|4605.1|4596.1|4604|4595|4605.5|4596.5|4603.3|4594.3|0
1658263200000|2022-07-19 20:40:00|4604.4|4595.4|4604.4|4595.4|4605.5|4596.5|4603|4594|0
1658263500000|2022-07-19 20:45:00|4604.2|4595.2|4603.7|4594.7|4604.4|4595.4|4602.6|4593.6|0
1658263800000|2022-07-19 20:50:00|4603.4|4594.4|4603.3|4594.3|4604|4595|4603|4594|0
1658264100000|2022-07-19 20:55:00|4603.2|4594.2|4603.7|4594.7|4604.4|4595.4|4602.8|4593.8|0
1658264400000|2022-07-19 21:00:00|4603.6|4594.6|4603.6|4594.6|4603.8|4594.8|4603.1|4594.1|0
1658264700000|2022-07-19 21:05:00|4603.7|4594.7|4603.8|4594.8|4604.1|4595.1|4603.7|4594.7|0
1658265000000|2022-07-19 21:10:00|4603.9|4594.9|4604.4|4595.4|4604.7|4595.7|4603.9|4594.9|0
1658265300000|2022-07-19 21:15:00|4604.6|4595.6|4606.2|4597.2|4606.4|4597.4|4604.6|4595.6|0
1658265600000|2022-07-19 21:20:00|4606.3|4597.3|4606.6|4597.6|4607|4598|4606.3|4597.3|0
1658265900000|2022-07-19 21:25:00|4606.7|4597.7|4607.4|4598.4|4607.5|4598.5|4606.7|4597.7|0
1658266200000|2022-07-19 21:30:00|4607.5|4598.5|4606.8|4597.8|4607.6|4598.6|4606.4|4597.4|0
1658266500000|2022-07-19 21:35:00|4606.7|4597.7|4607.4|4598.4|4607.5|4598.5|4606.6|4597.6|0
1658266800000|2022-07-19 21:40:00|4607.3|4598.3|4607.3|4598.3|4607.4|4598.4|4607|4598|0
1658267100000|2022-07-19 21:45:00|4607.4|4598.4|4607.3|4598.3|4607.4|4598.4|4606.9|4597.9|0
1658267400000|2022-07-19 21:50:00|4607.4|4598.4|4607.6|4598.6|4607.6|4598.6|4607.3|4598.3|0
1658267700000|2022-07-19 21:55:00|4607.5|4598.5|4607.6|4598.6|4607.6|4598.6|4607.1|4598.1|0
1658268000000|2022-07-19 22:00:00|4607.1|4598.1|4602.4|4593.4|4608.5|4599.5|4602.1|4593.1|0
1658268300000|2022-07-19 22:05:00|4602.6|4593.6|4603.7|4594.7|4604.8|4595.8|4601.9|4592.9|0
1658268600000|2022-07-19 22:10:00|4604|4595|4604|4595|4604.8|4595.8|4603.3|4594.3|0
1658268900000|2022-07-19 22:15:00|4604.2|4595.2|4604.8|4595.8|4604.8|4595.8|4603.7|4594.7|0
1658269200000|2022-07-19 22:20:00|4605.1|4596.1|4602.3|4593.3|4605.1|4596.1|4602.3|4593.3|0
1658269500000|2022-07-19 22:25:00|4602.1|4593.1|4601.6|4592.6|4602.6|4593.6|4601.6|4592.6|0
1658269800000|2022-07-19 22:30:00|4601.7|4592.7|4599.8|4590.8|4601.7|4592.7|4599.3|4590.3|0
1658270100000|2022-07-19 22:35:00|4600.1|4591.1|4601|4592|4601.6|4592.6|4599.8|4590.8|0
1658270400000|2022-07-19 22:40:00|4601.2|4592.2|4600.1|4591.1|4601.2|4592.2|4599.4|4590.4|0
1658270700000|2022-07-19 22:45:00|4600|4591|4601.2|4592.2|4601.2|4592.2|4599.8|4590.8|0
1658271000000|2022-07-19 22:50:00|4601.5|4592.5|4601.2|4592.2|4602.6|4593.6|4601|4592|0
1658271300000|2022-07-19 22:55:00|4601.5|4592.5|4604.7|4595.7|4604.8|4595.8|4601.5|4592.5|0
1658271600000|2022-07-19 23:00:00|4604.8|4595.8|4603.8|4594.8|4606.1|4597.1|4603|4594|0
1658271900000|2022-07-19 23:05:00|4604|4595|4605.2|4596.2|4605.5|4596.5|4602.8|4593.8|0
1658272200000|2022-07-19 23:10:00|4605|4596|4605.6|4596.6|4605.9|4596.9|4604.4|4595.4|0
1658272500000|2022-07-19 23:15:00|4605.3|4596.3|4604.2|4595.2|4605.6|4596.6|4604.1|4595.1|0
1658272800000|2022-07-19 23:20:00|4604.4|4595.4|4601.8|4592.8|4604.4|4595.4|4600.9|4591.9|0
1658273100000|2022-07-19 23:25:00|4601.6|4592.6|4602.7|4593.7|4602.7|4593.7|4601.3|4592.3|0
1658273400000|2022-07-19 23:30:00|4603|4594|4602.3|4593.3|4603.4|4594.4|4602|4593|0
1658273700000|2022-07-19 23:35:00|4602|4593|4600.9|4591.9|4602.3|4593.3|4600.5|4591.5|0
1658274000000|2022-07-19 23:40:00|4600.6|4591.6|4600.3|4591.3|4601.7|4592.7|4600.1|4591.1|0
1658274300000|2022-07-19 23:45:00|4600.4|4591.4|4602.2|4593.2|4602.2|4593.2|4599.7|4590.7|0
1658274600000|2022-07-19 23:50:00|4602.4|4593.4|4603.4|4594.4|4604|4595|4602.2|4593.2|0
1658274900000|2022-07-19 23:55:00|4603.5|4594.5|4603|4594|4604.4|4595.4|4603|4594|0
1658275200000|2022-07-20 00:00:00|4602.7|4593.7|4599.3|4590.3|4603|4594|4597.9|4588.9|0
1658275500000|2022-07-20 00:05:00|4599.1|4590.1|4600|4591|4601.1|4592.1|4598.4|4589.4|0
1658275800000|2022-07-20 00:10:00|4600.2|4591.2|4600.7|4591.7|4600.7|4591.7|4598.2|4589.2|0
1658276100000|2022-07-20 00:15:00|4601|4592|4603.6|4594.6|4603.8|4594.8|4600.2|4591.2|0
1658276400000|2022-07-20 00:20:00|4603.5|4594.5|4607.3|4598.3|4607.7|4598.7|4602|4593|0
1658276700000|2022-07-20 00:25:00|4607|4598|4617.7|4608.7|4619.1|4610.1|4607|4598|0
1658277000000|2022-07-20 00:30:00|4618|4609|4617.5|4608.5|4623.3|4614.3|4617.3|4608.3|0
1658277300000|2022-07-20 00:35:00|4617.3|4608.3|4614.3|4605.3|4618.4|4609.4|4614.3|4605.3|0
1658277600000|2022-07-20 00:40:00|4614.2|4605.2|4612.6|4603.6|4614.5|4605.5|4612.1|4603.1|0
1658277900000|2022-07-20 00:45:00|4612.7|4603.7|4613.9|4604.9|4615.2|4606.2|4612.4|4603.4|0
1658278200000|2022-07-20 00:50:00|4614.2|4605.2|4613.8|4604.8|4614.2|4605.2|4611.9|4602.9|0
1658278500000|2022-07-20 00:55:00|4613.6|4604.6|4616.9|4607.9|4617.6|4608.6|4613.5|4604.5|0
1658278800000|2022-07-20 01:00:00|4617.2|4608.2|4614.2|4605.2|4617.7|4608.7|4613.4|4604.4|0
1658279100000|2022-07-20 01:05:00|4613.9|4604.9|4614.3|4605.3|4615.9|4606.9|4613.7|4604.7|0
1658279400000|2022-07-20 01:10:00|4614.5|4605.5|4614|4605|4615.5|4606.5|4613.6|4604.6|0
1658279700000|2022-07-20 01:15:00|4612.8|4603.8|4604.3|4600.3|4621.3|4617.3|4595.8|4591.8|248
1658280000000|2022-07-20 01:20:00|4603.8|4599.8|4603.5|4599.5|4612.3|4608.3|4595.8|4591.8|210
1658280300000|2022-07-20 01:25:00|4603|4599|4616|4612|4620.5|4616.5|4600.5|4596.5|381
1658280600000|2022-07-20 01:30:00|4611|4607|4596.5|4592.5|4615|4611|4595.5|4591.5|1851
1658280900000|2022-07-20 01:35:00|4597|4593|4620.5|4616.5|4624|4620|4595.5|4591.5|1428
1658281200000|2022-07-20 01:40:00|4620|4616|4617.5|4613.5|4624|4620|4615.5|4611.5|990
1658281500000|2022-07-20 01:45:00|4618|4614|4612|4608|4620.5|4616.5|4609|4605|499
1658281800000|2022-07-20 01:50:00|4612.5|4608.5|4622|4618|4631|4627|4611.5|4607.5|1158
1658282100000|2022-07-20 01:55:00|4622.5|4618.5|4621.5|4617.5|4628.5|4624.5|4620.5|4616.5|622
1658282400000|2022-07-20 02:00:00|4622|4618|4623|4619|4628.5|4624.5|4621.5|4617.5|398
1658282700000|2022-07-20 02:05:00|4623.5|4619.5|4620.5|4616.5|4629.5|4625.5|4613|4609|500
1658283000000|2022-07-20 02:10:00|4619.5|4615.5|4622.5|4618.5|4622.5|4618.5|4615|4611|706
1658283300000|2022-07-20 02:15:00|4622|4618|4624.5|4620.5|4631|4627|4622|4618|723
1658283600000|2022-07-20 02:20:00|4625|4621|4624.5|4620.5|4629.5|4625.5|4623.5|4619.5|307
1658283900000|2022-07-20 02:25:00|4625|4621|4626|4622|4628|4624|4622.5|4618.5|295
1658284200000|2022-07-20 02:30:00|4626.5|4622.5|4625.5|4621.5|4631.5|4627.5|4619|4615|549
1658284500000|2022-07-20 02:35:00|4626|4622|4632.5|4628.5|4633.5|4629.5|4623.5|4619.5|416
1658284800000|2022-07-20 02:40:00|4632|4628|4631.5|4627.5|4637.5|4633.5|4629|4625|431
1658285100000|2022-07-20 02:45:00|4632|4628|4617.5|4613.5|4634|4630|4615.5|4611.5|445
1658285400000|2022-07-20 02:50:00|4617|4613|4619|4615|4621|4617|4609.5|4605.5|513
1658285700000|2022-07-20 02:55:00|4618.5|4614.5|4614|4610|4620.5|4616.5|4612.5|4608.5|287
1658286000000|2022-07-20 03:00:00|4614.5|4610.5|4608|4604|4615.5|4611.5|4603.5|4599.5|654
1658286300000|2022-07-20 03:05:00|4608.5|4604.5|4609|4605|4612.5|4608.5|4606.5|4602.5|382
1658286600000|2022-07-20 03:10:00|4608.5|4604.5|4606.5|4602.5|4613.5|4609.5|4603.5|4599.5|353
1658286900000|2022-07-20 03:15:00|4607.5|4603.5|4617|4613|4618|4614|4605.5|4601.5|327
1658287200000|2022-07-20 03:20:00|4617.5|4613.5|4618.5|4614.5|4621.5|4617.5|4615|4611|191
1658287500000|2022-07-20 03:25:00|4619|4615|4619.5|4615.5|4621.5|4617.5|4615.5|4611.5|335
1658287800000|2022-07-20 03:30:00|4620|4616|4622.5|4618.5|4623|4619|4618.5|4614.5|233
1658288100000|2022-07-20 03:35:00|4623|4619|4627.5|4623.5|4629.5|4625.5|4621.5|4617.5|349
1658288400000|2022-07-20 03:40:00|4626.5|4622.5|4627.5|4623.5|4628|4624|4624.5|4620.5|484
1658288700000|2022-07-20 03:45:00|4627|4623|4622.5|4618.5|4627|4623|4621|4617|258
1658289000000|2022-07-20 03:50:00|4623|4619|4619.5|4615.5|4623.5|4619.5|4617.5|4613.5|212
1658289300000|2022-07-20 03:55:00|4619|4615|4616.5|4612.5|4619.5|4615.5|4615|4611|188
1658289600000|2022-07-20 04:00:00|4622|4613|4622|4613|4622.9|4613.9|4621.2|4612.2|0
1658289900000|2022-07-20 04:05:00|4621.7|4612.7|4624.8|4615.8|4624.8|4615.8|4621.7|4612.7|0
1658290200000|2022-07-20 04:10:00|4624.9|4615.9|4623.5|4614.5|4625.2|4616.2|4623.5|4614.5|0
1658290500000|2022-07-20 04:15:00|4623.6|4614.6|4622|4613|4623.8|4614.8|4621.5|4612.5|0
1658290800000|2022-07-20 04:20:00|4621.7|4612.7|4620.3|4611.3|4622.7|4613.7|4620.3|4611.3|0
1658291100000|2022-07-20 04:25:00|4620.1|4611.1|4616.8|4607.8|4620.2|4611.2|4616.5|4607.5|0
1658291400000|2022-07-20 04:30:00|4617|4608|4618.3|4609.3|4619.9|4610.9|4616.7|4607.7|0
1658291700000|2022-07-20 04:35:00|4618|4609|4616.2|4607.2|4618|4609|4616.2|4607.2|0
1658292000000|2022-07-20 04:40:00|4616|4607|4618.1|4609.1|4618.3|4609.3|4615.9|4606.9|0
1658292300000|2022-07-20 04:45:00|4618.4|4609.4|4620|4611|4620.7|4611.7|4618.4|4609.4|0
1658292600000|2022-07-20 04:50:00|4620.4|4611.4|4622|4613|4622|4613|4618.9|4609.9|0
1658292900000|2022-07-20 04:55:00|4622.1|4613.1|4620.9|4611.9|4622.3|4613.3|4620.9|4611.9|0
1658293200000|2022-07-20 05:00:00|4620.5|4611.5|4615.5|4611.5|4620.5|4614|4608|4604|674
1658293500000|2022-07-20 05:05:00|4616|4612|4617.5|4613.5|4623.5|4619.5|4614.5|4610.5|365
1658293800000|2022-07-20 05:10:00|4617|4613|4606.5|4602.5|4617|4613|4604.5|4600.5|372
1658294100000|2022-07-20 05:15:00|4606|4602|4591.5|4587.5|4606.5|4602.5|4587.5|4583.5|1037
1658294400000|2022-07-20 05:20:00|4590.5|4586.5|4590.5|4586.5|4594.5|4590.5|4580.5|4576.5|784
1658294700000|2022-07-20 05:25:00|4591|4587|4598.5|4594.5|4599.5|4595.5|4591|4587|542
1658295000000|2022-07-20 05:30:00|4597.5|4593.5|4593.5|4589.5|4598.5|4594.5|4591|4587|450
1658295300000|2022-07-20 05:35:00|4593|4589|4594|4590|4602|4598|4591.5|4587.5|402
1658295600000|2022-07-20 05:40:00|4593.5|4589.5|4603.5|4599.5|4605|4601|4592.5|4588.5|391
1658295900000|2022-07-20 05:45:00|4604|4600|4599.5|4595.5|4605.5|4601.5|4599.5|4595.5|234
1658296200000|2022-07-20 05:50:00|4599|4595|4607|4603|4608.5|4604.5|4598.5|4594.5|271
1658296500000|2022-07-20 05:55:00|4607.5|4603.5|4601.5|4597.5|4607.5|4603.5|4598.5|4594.5|269
1658296800000|2022-07-20 06:00:00|4601|4597|4604|4600|4608.5|4604.5|4595.5|4591.5|354
1658297100000|2022-07-20 06:05:00|4604.5|4600.5|4602.5|4598.5|4607.5|4603.5|4600|4596|182
1658297400000|2022-07-20 06:10:00|4602|4598|4598.5|4594.5|4605.5|4601.5|4596.5|4592.5|192
1658297700000|2022-07-20 06:15:00|4599.5|4595.5|4603.5|4599.5|4605|4601|4599|4595|274
1658298000000|2022-07-20 06:20:00|4603|4599|4599|4595|4604|4600|4593.5|4589.5|190
1658298300000|2022-07-20 06:25:00|4599.5|4595.5|4599.5|4595.5|4600.5|4596.5|4591.5|4587.5|350
1658298600000|2022-07-20 06:30:00|4600|4596|4598.5|4594.5|4601.5|4597.5|4596.5|4592.5|204
1658298900000|2022-07-20 06:35:00|4597.5|4593.5|4597.5|4593.5|4598|4594|4587.5|4583.5|456
1658299200000|2022-07-20 06:40:00|4598|4594|4598|4594|4601.5|4597.5|4593.5|4589.5|275
1658299500000|2022-07-20 06:45:00|4597.5|4593.5|4601.5|4597.5|4603.5|4599.5|4597|4593|229
1658299800000|2022-07-20 06:50:00|4602|4598|4600.5|4596.5|4604.5|4600.5|4598.5|4594.5|258
1658300100000|2022-07-20 06:55:00|4600|4596|4601.5|4597.5|4602.5|4598.5|4599.5|4595.5|141
1658300400000|2022-07-20 07:00:00|4600.5|4596.5|4601.5|4597.5|4604.5|4600.5|4597|4593|406
1658300700000|2022-07-20 07:05:00|4602.5|4598.5|4607|4603|4608.5|4604.5|4601|4597|411
1658301000000|2022-07-20 07:10:00|4607.5|4603.5|4607.5|4603.5|4609.5|4605.5|4605.5|4601.5|815
1658301300000|2022-07-20 07:15:00|4606.5|4602.5|4604.5|4600.5|4610.5|4606.5|4604.5|4600.5|242
1658301600000|2022-07-20 07:20:00|4605|4601|4605.5|4601.5|4610.5|4606.5|4603|4599|286
1658301900000|2022-07-20 07:25:00|4606|4602|4605|4601|4609|4605|4603.5|4599.5|154
1658302200000|2022-07-20 07:30:00|4604.5|4600.5|4603.5|4599.5|4606.5|4602.5|4598.5|4594.5|202
1658302500000|2022-07-20 07:35:00|4602.5|4598.5|4603.5|4599.5|4607.5|4603.5|4601.5|4597.5|433
1658302800000|2022-07-20 07:40:00|4602.5|4598.5|4593|4589|4604|4600|4592.5|4588.5|439
1658303100000|2022-07-20 07:45:00|4593.5|4589.5|4584.5|4580.5|4596.5|4592.5|4584|4580|621
1658303400000|2022-07-20 07:50:00|4584|4580|4587.5|4583.5|4588.5|4584.5|4582.5|4578.5|563
1658303700000|2022-07-20 07:55:00|4588.5|4584.5|4583|4579|4589.5|4585.5|4582.5|4578.5|743
1658304000000|2022-07-20 08:00:00|4583.5|4579.5|4574.5|4570.5|4585|4581|4569.5|4565.5|685
1658304300000|2022-07-20 08:05:00|4575|4571|4577.5|4573.5|4577.5|4573.5|4572|4568|2455
1658304600000|2022-07-20 08:10:00|4577|4573|4572.5|4568.5|4579|4575|4572|4568|395
1658304900000|2022-07-20 08:15:00|4573.5|4569.5|4574.5|4570.5|4577.5|4573.5|4572.5|4568.5|243
1658305200000|2022-07-20 08:20:00|4574|4570|4572.5|4568.5|4575|4571|4570|4566|212
1658305500000|2022-07-20 08:25:00|4571.5|4567.5|4580|4576|4582.5|4578.5|4569|4565|287
1658305800000|2022-07-20 08:30:00|4583.3|4574.3|4582.9|4573.9|4584.7|4575.7|4581.3|4572.3|0
1658306100000|2022-07-20 08:35:00|4583.1|4574.1|4581.5|4572.5|4583.9|4574.9|4580.5|4571.5|0
1658306400000|2022-07-20 08:40:00|4581.8|4572.8|4582.3|4573.3|4584.6|4575.6|4581.5|4572.5|0
1658306700000|2022-07-20 08:45:00|4582.2|4573.2|4578.8|4569.8|4582.5|4573.5|4575.7|4566.7|0
1658307000000|2022-07-20 08:50:00|4578.6|4569.6|4577.9|4568.9|4578.6|4569.6|4575.6|4566.6|0
1658307300000|2022-07-20 08:55:00|4578.1|4569.1|4579.8|4570.8|4580.8|4571.8|4576.6|4567.6|0
1658307600000|2022-07-20 09:00:00|4579.5|4570.5|4584.3|4575.3|4586.1|4577.1|4579.5|4570.5|0
1658307900000|2022-07-20 09:05:00|4584.5|4575.5|4584.8|4575.8|4586.3|4577.3|4583.5|4574.5|0
1658308200000|2022-07-20 09:10:00|4584.5|4575.5|4584.8|4575.8|4586.5|4577.5|4583.7|4574.7|0
1658308500000|2022-07-20 09:15:00|4585|4576|4576|4566|4586.1|4577.1|4575|4565|6
1658308800000|2022-07-20 09:20:00|4577|4567|4573|4564|4577|4567|4569|4562|22
1658309100000|2022-07-20 09:25:00|4575|4565|4576|4568|4577|4569|4573|4565|9
1658309400000|2022-07-20 09:30:00|4575|4567|4576|4567|4577|4568|4575|4566|1
1658309700000|2022-07-20 09:35:00|4577|4566|4583|4573|4583|4573|4576|4566|3
1658310000000|2022-07-20 09:40:00|4582|4572|4579|4569|4583|4573|4577|4568|6
1658310300000|2022-07-20 09:45:00|4578|4568|4579|4569|4580|4570|4576|4568|0
1658310600000|2022-07-20 09:50:00|4578|4570|4580|4570|4582|4572|4578|4568|5
1658310900000|2022-07-20 09:55:00|4579|4569|4581|4573|4581|4573|4578|4568|2
1658311200000|2022-07-20 10:00:00|4580|4572|4578|4570|4581|4574|4577|4566|12
1658311500000|2022-07-20 10:05:00|4579|4571|4578|4570|4581|4572|4577|4568|6
1658311800000|2022-07-20 10:10:00|4577|4568|4579|4569|4579|4570|4576|4566|1
1658312100000|2022-07-20 10:15:00|4578|4568|4580|4569|4580|4570|4578|4568|0
1658312400000|2022-07-20 10:20:00|4579|4570|4578|4570|4580|4572|4578|4568|4
1658312700000|2022-07-20 10:25:00|4579|4571|4578|4568|4581|4572|4578|4568|2
1658313000000|2022-07-20 10:30:00|4577|4567|4562|4554|4577|4568|4561|4554|71
1658313300000|2022-07-20 10:35:00|4561|4552|4559|4550|4567|4557|4556|4549|62
1658313600000|2022-07-20 10:40:00|4558|4551|4559|4549|4563|4553|4556|4548|13
1658313900000|2022-07-20 10:45:00|4558|4548|4561|4551|4561|4552|4553|4546|8
1658314200000|2022-07-20 10:50:00|4560|4550|4559|4549|4563|4554|4559|4548|4
1658314500000|2022-07-20 10:55:00|4560|4550|4565|4553|4565|4555|4558|4549|5
1658314800000|2022-07-20 11:00:00|4564|4554|4562|4553|4566|4556|4562|4553|1
1658315100000|2022-07-20 11:05:00|4563|4554|4564|4553|4566|4556|4562|4553|0
1658315400000|2022-07-20 11:10:00|4563|4552|4564|4555|4566|4555|4561|4551|0
1658315700000|2022-07-20 11:15:00|4566|4556|4564|4556|4566|4556|4562|4556|3
1658316000000|2022-07-20 11:20:00|4565||4566||4566||4563||1
1658316300000|2022-07-20 11:25:00|4565|4555|4565|4555|4566|4555|4561|4552|5
1658316600000|2022-07-20 11:30:00|4566|4553|4567|4557|4568|4557|4564|4553|1
1658316900000|2022-07-20 11:35:00|4566|4555|4565|4553|4567|4555|4565|4553|0
1658317200000|2022-07-20 11:40:00|4564|4552|4563|4550|4564|4554|4563|4550|0
1658317500000|2022-07-20 11:45:00|4562|4552|4561|4552|4563|4552|4559|4552|1
1658317800000|2022-07-20 11:50:00|4562|4551|4560|4551|4562|4551|4559|4550|3
1658318100000|2022-07-20 11:55:00|4561|4552|4565|4556|4567|4556|4560|4552|3
1658318400000|2022-07-20 12:00:00|4567|4555|4563|4553|4567|4558|4561|4552|58
1658318700000|2022-07-20 12:05:00|4562|4551|4564|4556|4566|4558|4560|4551|51
1658319000000|2022-07-20 12:10:00|4565|4554|4562|4553|4565|4555|4560|4552|11
1658319300000|2022-07-20 12:15:00|4563|4554|4565|4555|4565|4556|4562|4554|7
1658319600000|2022-07-20 12:20:00|4564|4553|4554|4543|4564|4553|4549|4541|25
1658319900000|2022-07-20 12:25:00|4553|4542|4556|4546|4559|4550|4550|4541|12
1658320200000|2022-07-20 12:30:00|4555|4544|4561|4551|4561|4552|4554|4544|3
1658320500000|2022-07-20 12:35:00|4562|4552|4561|4551|4563|4554|4557|4548|107
1658320800000|2022-07-20 12:40:00|4560|4547|4556|4546|4561|4551|4554|4544|5
1658321100000|2022-07-20 12:45:00|4555|4547|4558|4549|4561|4552|4554|4546|2
1658321400000|2022-07-20 12:50:00|4559|4548|4557|4545|4572|4562|4554|4544|44
1658321700000|2022-07-20 12:55:00|4558|4546|4557|4547|4561|4552|4557|4546|3
1658322000000|2022-07-20 13:00:00|4558|4548|4561|4551|4563|4553|4556|4547|2
1658322300000|2022-07-20 13:05:00|4560|4550|4559|4551|4562|4553|4558|4550|18
1658322600000|2022-07-20 13:10:00|4560|4552|4559|4550|4561|4552|4558|4550|4
1658322900000|2022-07-20 13:15:00|4560|4551|4561|4553|4563|4555|4559|4550|3
1658323200000|2022-07-20 13:20:00|4560|4552|4561|4553|4564|4556|4560|4552|8
1658323500000|2022-07-20 13:25:00|4562|4554|4569|4560|4571|4564|4562|4554|58
1658323800000|2022-07-20 13:30:00|4571|4561|4592|4583|4593|4586|4565|4557|363
1658324100000|2022-07-20 13:35:00|4594|4585|4587|4578|4600|4592|4585|4575|274
1658324400000|2022-07-20 13:40:00|4586|4579|4578|4569|4587|4579|4572|4564|165
1658324700000|2022-07-20 13:45:00|4577|4568|4573|4565|4582|4574|4571|4564|153
1658325000000|2022-07-20 13:50:00|4572|4564|4563|4553|4580|4572|4556|4548|289
1658325300000|2022-07-20 13:55:00|4562|4554|4551|4543|4562|4554|4549|4540|209
1658325600000|2022-07-20 14:00:00|4552|4544|4544|4536|4552|4544|4541|4534|212
1658325900000|2022-07-20 14:05:00|4543|4535|4546|4537|4548|4541|4533|4525|82
1658326200000|2022-07-20 14:10:00|4545|4538|4559|4551|4560|4551|4545|4536|152
1658326500000|2022-07-20 14:15:00|4558|4550|4555|4547|4560|4550|4553|4545|58
1658326800000|2022-07-20 14:20:00|4557|4548|4555|4547|4561|4551|4552|4544|67
1658327100000|2022-07-20 14:25:00|4554|4546|4557|4548|4561|4553|4553|4545|80
1658327400000|2022-07-20 14:30:00|4556|4549|4553|4545|4558|4550|4551|4544|145
1658327700000|2022-07-20 14:35:00|4554|4546|4561|4553|4563|4554|4554|4545|36
1658328000000|2022-07-20 14:40:00|4560|4551|4558|4550|4560|4551|4552|4544|43
1658328300000|2022-07-20 14:45:00|4559|4549|4562|4553|4562|4554|4554|4547|62
1658328600000|2022-07-20 14:50:00|4563|4554|4568|4559|4568|4560|4561|4553|30
1658328900000|2022-07-20 14:55:00|4567|4558|4574|4564|4574|4565|4567|4556|16
1658329200000|2022-07-20 15:00:00|4573|4565|4557|4548|4573|4565|4557|4546|29
1658329500000|2022-07-20 15:05:00|4556|4546|4557|4548|4561|4552|4553|4544|14
1658329800000|2022-07-20 15:10:00|4559|4549|4559|4549|4560|4551|4555|4547|9
1658330100000|2022-07-20 15:15:00|4560|4550|4549|4541|4560|4550|4548|4540|25
1658330400000|2022-07-20 15:20:00|4550|4540|4550|4541|4552|4545|4548|4540|24
1658330700000|2022-07-20 15:25:00|4549|4542|4559|4550|4561|4553|4549|4541|28
1658331000000|2022-07-20 15:30:00|4560|4551|4561|4553|4563|4555|4558|4548|7
1658331300000|2022-07-20 15:35:00|4562|4554|4554|4544|4563|4555|4553|4544|4
1658331600000|2022-07-20 15:40:00|4551|4541|4551|4542|4551|4543|4547|4540|5
1658331900000|2022-07-20 15:45:00|4553|4541|4545|4537|4553|4544|4545|4537|22
1658332200000|2022-07-20 15:50:00|4546|4538|4549|4539|4556|4547|4545|4538|11
1658332500000|2022-07-20 15:55:00|4548|4540|4549|4541|4550|4542|4547|4538|3
1658332800000|2022-07-20 16:00:00|4548|4540|4548|4541|4553|4545|4546|4538|39
1658333100000|2022-07-20 16:05:00|4547|4540|4552|4541|4553|4543|4546|4539|12
1658333400000|2022-07-20 16:10:00|4551|4540|4550|4542|4552|4542|4548|4539|8
1658333700000|2022-07-20 16:15:00|4551|4539|4550|4539|4551|4540|4545|4538|29
1658334000000|2022-07-20 16:20:00|4551|4538|4548|4541|4551|4541|4547|4538|6
1658334300000|2022-07-20 16:25:00|4549|4540|4544|4537|4549|4540|4544|4537|26
1658334600000|2022-07-20 16:30:00|4543|4535|4545|4538|4546|4539|4542|4535|26
1658334900000|2022-07-20 16:35:00|4546|4539|4550|4541|4552|4544|4546|4537|7
1658335200000|2022-07-20 16:40:00|4551|4542|4537|4529|4553|4543|4535|4528|30
1658335500000|2022-07-20 16:45:00|4536|4528|4536|4524|4536|4529|4526|4517|77
1658335800000|2022-07-20 16:50:00|4535|4523|4538|4528|4538|4529|4533|4523|5
1658336100000|2022-07-20 16:55:00|4537|4529|4542|4533|4542|4533|4536|4528|3
1658336400000|2022-07-20 17:00:00|4540|4532|4528|4517|4543|4533|4526|4516|93
1658336700000|2022-07-20 17:05:00|4529|4518|4524|4515|4532|4521|4521|4511|103
1658337000000|2022-07-20 17:10:00|4523|4513|4523|4512|4524|4514|4516|4506|94
1658337300000|2022-07-20 17:15:00|4524|4513|4528|4517|4528|4518|4520|4510|16
1658337600000|2022-07-20 17:20:00|4527|4518|4528|4516|4529|4518|4523|4512|5
1658337900000|2022-07-20 17:25:00|4527|4517|4532|4522|4533|4524|4527|4516|7
1658338200000|2022-07-20 17:30:00|4531|4521|4533|4523|4534|4526|4529|4519|11
1658338500000|2022-07-20 17:35:00|4534|4522|4533|4524|4534|4524|4528|4517|2
1658338800000|2022-07-20 17:40:00|4534|4522|4532|4521|4534|4525|4530|4519|1
1658339100000|2022-07-20 17:45:00|4531|4522|4528|4518|4534|4527|4528|4518|5
1658339400000|2022-07-20 17:50:00|4529|4519|4531|4521|4532|4523|4528|4518|9
1658339700000|2022-07-20 17:55:00|4532|4522|4522|4512|4532|4523|4520|4509|13
1658340000000|2022-07-20 18:00:00|4523|4513|4528|4518|4531|4522|4523|4513|9
1658340300000|2022-07-20 18:05:00|4527|4517|4533|4521|4534|4526|4524|4514|24
1658340600000|2022-07-20 18:10:00|4532|4520|4532|4520|4532|4521|4529|4518|0
1658340900000|2022-07-20 18:15:00|4531|4521|4531|4523|4534|4524|4527|4517|2
1658341200000|2022-07-20 18:20:00|4530|4522|4536|4528|4536|4528|4530|4521|4
1658341500000|2022-07-20 18:25:00|4537|4529|4539|4530|4540|4533|4537|4528|7
1658341800000|2022-07-20 18:30:00|4538|4531|4542|4532|4543|4534|4537|4529|3
1658342100000|2022-07-20 18:35:00|4541|4531|4543|4535|4543|4536|4540|4530|3
1658342400000|2022-07-20 18:40:00|4544|4536|4548|4540|4549|4540|4543|4535|24
1658342700000|2022-07-20 18:45:00|4549|4541|4548|4540|4550|4542|4547|4540|4
1658343000000|2022-07-20 18:50:00|4547|4538|4537|4528|4548|4539|4536|4528|18
1658343300000|2022-07-20 18:55:00|4536|4529|4540|4531|4548|4538|4535|4528|4
1658343600000|2022-07-20 19:00:00|4540.1|4531.1|4548.2|4539.2|4548.4|4539.4|4537.8|4528.8|0
1658343900000|2022-07-20 19:05:00|4548.3|4539.3|4550.5|4541.5|4552.7|4543.7|4548|4539|0
1658344200000|2022-07-20 19:10:00|4550.4|4541.4|4548.7|4539.7|4553.2|4544.2|4548.6|4539.6|0
1658344500000|2022-07-20 19:15:00|4548.9|4539.9|4551.8|4542.8|4552.2|4543.2|4548.3|4539.3|0
1658344800000|2022-07-20 19:20:00|4551.7|4542.7|4549.9|4540.9|4552|4543|4548.4|4539.4|0
1658345100000|2022-07-20 19:25:00|4550|4541|4556|4547|4556.1|4547.1|4549.9|4540.9|0
1658345400000|2022-07-20 19:30:00|4556.1|4547.1|4549.3|4540.3|4556.3|4547.3|4548.9|4539.9|0
1658345700000|2022-07-20 19:35:00|4549.1|4540.1|4550.3|4541.3|4550.6|4541.6|4545.7|4536.7|0
1658346000000|2022-07-20 19:40:00|4550.5|4541.5|4553.4|4544.4|4554.1|4545.1|4548.2|4539.2|0
1658346300000|2022-07-20 19:45:00|4553.2|4544.2|4549.4|4540.4|4553.5|4544.5|4547|4538|0
1658346600000|2022-07-20 19:50:00|4549.5|4540.5|4546.9|4537.9|4551.6|4542.6|4545.8|4536.8|0
1658346900000|2022-07-20 19:55:00|4547|4538|4547.9|4538.9|4549.3|4540.3|4545.4|4536.4|0
1658347200000|2022-07-20 20:00:00|4547.6|4538.6|4551.5|4542.5|4554.6|4545.6|4547.1|4538.1|0
1658347500000|2022-07-20 20:05:00|4551.2|4542.2|4550.7|4541.7|4553.8|4544.8|4547.6|4538.6|0
1658347800000|2022-07-20 20:10:00|4550.4|4541.4|4543.1|4534.1|4550.7|4541.7|4542.4|4533.4|0
1658348100000|2022-07-20 20:15:00|4543.4|4534.4|4540.4|4531.4|4544.8|4535.8|4536.2|4527.2|0
1658348400000|2022-07-20 20:20:00|4540.2|4531.2|4541.1|4532.1|4542.4|4533.4|4539|4530|0
1658348700000|2022-07-20 20:25:00|4540.7|4531.7|4539|4530|4541.2|4532.2|4537.6|4528.6|0
1658349000000|2022-07-20 20:30:00|4539.1|4530.1|4538.3|4529.3|4540.4|4531.4|4537.3|4528.3|0
1658349300000|2022-07-20 20:35:00|4538.5|4529.5|4535.9|4526.9|4539.3|4530.3|4535.9|4526.9|0
1658349600000|2022-07-20 20:40:00|4536|4527|4538.3|4529.3|4539.7|4530.7|4535.9|4526.9|0
1658349900000|2022-07-20 20:45:00|4538.6|4529.6|4536.9|4527.9|4539.3|4530.3|4536.6|4527.6|0
1658350200000|2022-07-20 20:50:00|4536.6|4527.6|4536.6|4527.6|4537.6|4528.6|4535.9|4526.9|0
1658350500000|2022-07-20 20:55:00|4536.7|4527.7|4536.2|4527.2|4536.8|4527.8|4536.1|4527.1|0
1658350800000|2022-07-20 21:00:00|4536.5|4527.5|4536.8|4527.8|4537|4528|4536.2|4527.2|0
1658351100000|2022-07-20 21:05:00|4537.1|4528.1|4536.9|4527.9|4537.6|4528.6|4535.8|4526.8|0
1658351400000|2022-07-20 21:10:00|4537|4528|4536.4|4527.4|4537|4528|4536|4527|0
1658351700000|2022-07-20 21:15:00|4536.2|4527.2|4536.5|4527.5|4536.6|4527.6|4536.2|4527.2|0
1658352000000|2022-07-20 21:20:00|4536.4|4527.4|4536.6|4527.6|4536.7|4527.7|4536.4|4527.4|0
1658352300000|2022-07-20 21:25:00|4537.2|4528.2|4538.5|4529.5|4538.7|4529.7|4536.9|4527.9|0
1658352600000|2022-07-20 21:30:00|4538.6|4529.6|4539.4|4530.4|4539.4|4530.4|4538.6|4529.6|0
1658352900000|2022-07-20 21:35:00|4538.9|4529.9|4540.9|4531.9|4541.9|4532.9|4538.7|4529.7|0
1658353200000|2022-07-20 21:40:00|4541.2|4532.2|4541.4|4532.4|4541.4|4532.4|4539.5|4530.5|0
1658353500000|2022-07-20 21:45:00|4541.8|4532.8|4542.1|4533.1|4542.4|4533.4|4541.8|4532.8|0
1658353800000|2022-07-20 21:50:00|4542.3|4533.3|4540.3|4531.3|4542.3|4533.3|4540.3|4531.3|0
1658354100000|2022-07-20 21:55:00|4540.4|4531.4|4538.5|4529.5|4541.1|4532.1|4538.5|4529.5|0
1658354400000|2022-07-20 22:00:00|4537.9|4528.9|4537.7|4528.7|4539.4|4530.4|4535.5|4526.5|0
1658354700000|2022-07-20 22:05:00|4538|4529|4536.7|4527.7|4538.7|4529.7|4536|4527|0
1658355000000|2022-07-20 22:10:00|4536.8|4527.8|4537.5|4528.5|4538.1|4529.1|4536.2|4527.2|0
1658355300000|2022-07-20 22:15:00|4537.2|4528.2|4532.5|4523.5|4537.3|4528.3|4532.1|4523.1|0
1658355600000|2022-07-20 22:20:00|4532.3|4523.3|4533.4|4524.4|4533.4|4524.4|4530.9|4521.9|0
1658355900000|2022-07-20 22:25:00|4533.5|4524.5|4535.3|4526.3|4536.8|4527.8|4533.4|4524.4|0
1658356200000|2022-07-20 22:30:00|4535.6|4526.6|4535.5|4526.5|4537|4528|4533.6|4524.6|0
1658356500000|2022-07-20 22:35:00|4535.3|4526.3|4531.2|4522.2|4535.3|4526.3|4531.2|4522.2|0
1658356800000|2022-07-20 22:40:00|4531.5|4522.5|4530.8|4521.8|4532.9|4523.9|4530.8|4521.8|0
1658357100000|2022-07-20 22:45:00|4531|4522|4532.9|4523.9|4533.7|4524.7|4530.8|4521.8|0
1658357400000|2022-07-20 22:50:00|4532|4523|4531.4|4522.4|4532|4523|4530.7|4521.7|0
1658357700000|2022-07-20 22:55:00|4531.7|4522.7|4532.8|4523.8|4533.5|4524.5|4531.1|4522.1|0
1658358000000|2022-07-20 23:00:00|4533.1|4524.1|4532.5|4523.5|4533.5|4524.5|4532.4|4523.4|0
1658358300000|2022-07-20 23:05:00|4532.4|4523.4|4535.8|4526.8|4536.3|4527.3|4532.4|4523.4|0
1658358600000|2022-07-20 23:10:00|4535.5|4526.5|4534.8|4525.8|4536|4527|4533.8|4524.8|0
1658358900000|2022-07-20 23:15:00|4534.9|4525.9|4536.8|4527.8|4537|4528|4534.9|4525.9|0
1658359200000|2022-07-20 23:20:00|4536.7|4527.7|4540.3|4531.3|4540.6|4531.6|4536.3|4527.3|0
1658359500000|2022-07-20 23:25:00|4540.4|4531.4|4541|4532|4542.4|4533.4|4540.4|4531.4|0
1658359800000|2022-07-20 23:30:00|4540.7|4531.7|4541.7|4532.7|4541.7|4532.7|4539.3|4530.3|0
1658360100000|2022-07-20 23:35:00|4541.8|4532.8|4540.3|4531.3|4542|4533|4540.3|4531.3|0
1658360400000|2022-07-20 23:40:00|4540|4531|4540.6|4531.6|4541|4532|4538.6|4529.6|0
1658360700000|2022-07-20 23:45:00|4540.5|4531.5|4541.8|4532.8|4542.5|4533.5|4540.3|4531.3|0
1658361000000|2022-07-20 23:50:00|4541.7|4532.7|4543.4|4534.4|4544.1|4535.1|4541.3|4532.3|0
1658361300000|2022-07-20 23:55:00|4543.5|4534.5|4539.7|4530.7|4543.7|4534.7|4539.7|4530.7|0
1658361600000|2022-07-21 00:00:00|4539.3|4530.3|4535.6|4526.6|4539.7|4530.7|4534.2|4525.2|0
1658361900000|2022-07-21 00:05:00|4535.9|4526.9|4533.6|4524.6|4536.3|4527.3|4532.5|4523.5|0
1658362200000|2022-07-21 00:10:00|4533.2|4524.2|4534.2|4525.2|4534.9|4525.9|4531.5|4522.5|0
1658362500000|2022-07-21 00:15:00|4534.5|4525.5|4533.4|4524.4|4536.4|4527.4|4533.4|4524.4|0
1658362800000|2022-07-21 00:20:00|4533.5|4524.5|4535.3|4526.3|4535.3|4526.3|4531.8|4522.8|0
1658363100000|2022-07-21 00:25:00|4534.9|4525.9|4535.3|4526.3|4536.2|4527.2|4533.1|4524.1|0
1658363400000|2022-07-21 00:30:00|4535.1|4526.1|4534.7|4525.7|4536.7|4527.7|4533.7|4524.7|0
1658363700000|2022-07-21 00:35:00|4534.8|4525.8|4536.2|4527.2|4538.3|4529.3|4534|4525|0
1658364000000|2022-07-21 00:40:00|4536.4|4527.4|4535.6|4526.6|4537|4528|4534.7|4525.7|0
1658364300000|2022-07-21 00:45:00|4535.7|4526.7|4538.6|4529.6|4539.2|4530.2|4535.7|4526.7|0
1658364600000|2022-07-21 00:50:00|4538.3|4529.3|4539.3|4530.3|4540|4531|4537.8|4528.8|0
1658364900000|2022-07-21 00:55:00|4539.2|4530.2|4540.4|4531.4|4541.8|4532.8|4539.2|4530.2|0
1658365200000|2022-07-21 01:00:00|4540|4531|4536.4|4527.4|4540.2|4531.2|4536.3|4527.3|0
1658365500000|2022-07-21 01:05:00|4536.3|4527.3|4534.9|4525.9|4536.3|4527.3|4531|4522|0
1658365800000|2022-07-21 01:10:00|4535|4526|4539.1|4530.1|4540.5|4531.5|4534.9|4525.9|0
1658366100000|2022-07-21 01:15:00|4539.2|4530.2|4551|4547|4562|4558|4539.1|4530.1|291
1658366400000|2022-07-21 01:20:00|4551.5|4547.5|4544|4540|4558|4554|4538|4534|207
1658366700000|2022-07-21 01:25:00|4545|4541|4539|4535|4549|4545|4538.5|4534.5|170
1658367000000|2022-07-21 01:30:00|4543|4539|4584|4580|4585.5|4581.5|4537.5|4533.5|2258
1658367300000|2022-07-21 01:35:00|4584.5|4580.5|4576|4572|4587.5|4583.5|4575.5|4571.5|816
1658367600000|2022-07-21 01:40:00|4576.5|4572.5|4600.5|4596.5|4601|4597|4575|4571|1272
1658367900000|2022-07-21 01:45:00|4600|4596|4579|4575|4600|4596|4578|4574|596
1658368200000|2022-07-21 01:50:00|4579.5|4575.5|4567|4563|4580|4576|4564.5|4560.5|553
1658368500000|2022-07-21 01:55:00|4567.5|4563.5|4575|4571|4581.5|4577.5|4563|4559|725
1658368800000|2022-07-21 02:00:00|4575.5|4571.5|4587|4583|4587.5|4583.5|4565|4561|557
1658369100000|2022-07-21 02:05:00|4586.5|4582.5|4578.5|4574.5|4594.5|4590.5|4573.5|4569.5|474
1658369400000|2022-07-21 02:10:00|4579|4575|4578.5|4574.5|4582|4578|4571.5|4567.5|462
1658369700000|2022-07-21 02:15:00|4579|4575|4575.5|4571.5|4589.5|4585.5|4573.5|4569.5|511
1658370000000|2022-07-21 02:20:00|4575|4571|4577.5|4573.5|4581|4577|4570|4566|387
1658370300000|2022-07-21 02:25:00|4578.5|4574.5|4572.5|4568.5|4582.5|4578.5|4572.5|4568.5|342
1658370600000|2022-07-21 02:30:00|4572|4568|4574|4570|4580.5|4576.5|4567|4563|424
1658370900000|2022-07-21 02:35:00|4574.5|4570.5|4587.5|4583.5|4588|4584|4573|4569|646
1658371200000|2022-07-21 02:40:00|4586.5|4582.5|4571.5|4567.5|4589.5|4585.5|4571.5|4567.5|528
1658371500000|2022-07-21 02:45:00|4572|4568|4572.5|4568.5|4577|4573|4568.5|4564.5|748
1658371800000|2022-07-21 02:50:00|4573|4569|4567.5|4563.5|4575.5|4571.5|4561.5|4557.5|657
1658372100000|2022-07-21 02:55:00|4566.5|4562.5|4569.7|4565.7|4572.7|4568.7|4561.7|4557.7|575
1658372400000|2022-07-21 03:00:00|4568.7|4564.7|4574.2|4570.2|4579.7|4575.7|4565.2|4561.2|414
1658372700000|2022-07-21 03:05:00|4576.2|4572.2|4575.2|4571.2|4577.2|4573.2|4567.7|4563.7|236
1658373000000|2022-07-21 03:10:00|4575.7|4571.7|4580.7|4576.7|4583.7|4579.7|4573.7|4569.7|328
1658373300000|2022-07-21 03:15:00|4581.2|4577.2|4584.7|4580.7|4586.7|4582.7|4573.2|4569.2|316
1658373600000|2022-07-21 03:20:00|4584.2|4580.2|4574.7|4570.7|4584.7|4580.7|4573.7|4569.7|206
1658373900000|2022-07-21 03:25:00|4573.7|4569.7|4574.2|4570.2|4578.7|4574.7|4570.7|4566.7|255
1658374200000|2022-07-21 03:30:00|4573.7|4569.7|4573.7|4569.7|4576.7|4572.7|4571.7|4567.7|234
1658374500000|2022-07-21 03:35:00|4573.2|4569.2|4571.7|4567.7|4575.2|4571.2|4570.7|4566.7|118
1658374800000|2022-07-21 03:40:00|4571.2|4567.2|4572.2|4568.2|4572.7|4568.7|4568.7|4564.7|111
1658375100000|2022-07-21 03:45:00|4571.7|4567.7|4575.7|4571.7|4575.7|4571.7|4570.7|4566.7|94
1658375400000|2022-07-21 03:50:00|4576.2|4572.2|4577.7|4573.7|4578.7|4574.7|4573.7|4569.7|188
1658375700000|2022-07-21 03:55:00|4577.2|4573.2|4569.2|4565.2|4577.2|4573.2|4567.7|4563.7|143
1658376000000|2022-07-21 04:00:00|4572.7|4563.7|4573.7|4564.7|4576.1|4567.1|4572.7|4563.7|0
1658376300000|2022-07-21 04:05:00|4573.5|4564.5|4572.7|4563.7|4574.2|4565.2|4572.7|4563.7|0
1658376600000|2022-07-21 04:10:00|4572.9|4563.9|4572.4|4563.4|4573.1|4564.1|4571.3|4562.3|0
1658376900000|2022-07-21 04:15:00|4572.7|4563.7|4572.7|4563.7|4573.9|4564.9|4572.1|4563.1|0
1658377200000|2022-07-21 04:20:00|4572.6|4563.6|4569.9|4560.9|4572.6|4563.6|4569.9|4560.9|0
1658377500000|2022-07-21 04:25:00|4569.5|4560.5|4568.4|4559.4|4570|4561|4567.9|4558.9|0
1658377800000|2022-07-21 04:30:00|4568.7|4559.7|4573.3|4564.3|4574.5|4565.5|4568.4|4559.4|0
1658378100000|2022-07-21 04:35:00|4573.6|4564.6|4571.4|4562.4|4573.6|4564.6|4570.2|4561.2|0
1658378400000|2022-07-21 04:40:00|4571.6|4562.6|4574.6|4565.6|4574.8|4565.8|4571.3|4562.3|0
1658378700000|2022-07-21 04:45:00|4574.7|4565.7|4577.7|4568.7|4578|4569|4573.5|4564.5|0
1658379000000|2022-07-21 04:50:00|4577.8|4568.8|4580.4|4571.4|4582.2|4573.2|4577.8|4568.8|0
1658379300000|2022-07-21 04:55:00|4580.6|4571.6|4578|4569|4581.2|4572.2|4577.9|4568.9|0
1658379600000|2022-07-21 05:00:00|4577.9|4568.9|4591.7|4587.7|4592.7|4588.7|4570.2|4566.2|1216
1658379900000|2022-07-21 05:05:00|4591.2|4587.2|4596.7|4592.7|4597.2|4593.2|4581.7|4577.7|576
1658380200000|2022-07-21 05:10:00|4597.2|4593.2|4608.7|4604.7|4611.7|4607.7|4596.7|4592.7|979
1658380500000|2022-07-21 05:15:00|4609.2|4605.2|4601.7|4597.7|4610.2|4606.2|4598.7|4594.7|317
1658380800000|2022-07-21 05:20:00|4601.2|4597.2|4610.2|4606.2|4614.7|4610.7|4601.2|4597.2|350
1658381100000|2022-07-21 05:25:00|4609.7|4605.7|4605.7|4601.7|4612.7|4608.7|4602.2|4598.2|293
1658381400000|2022-07-21 05:30:00|4605.2|4601.2|4606.7|4602.7|4610.2|4606.2|4602.2|4598.2|402
1658381700000|2022-07-21 05:35:00|4607.2|4603.2|4613.7|4609.7|4613.7|4609.7|4599.7|4595.7|362
1658382000000|2022-07-21 05:40:00|4612.7|4608.7|4615.2|4611.2|4621.2|4617.2|4612.7|4608.7|616
1658382300000|2022-07-21 05:45:00|4614.7|4610.7|4605.2|4601.2|4615.7|4611.7|4602.7|4598.7|291
1658382600000|2022-07-21 05:50:00|4605.7|4601.7|4611.7|4607.7|4614.7|4610.7|4604.7|4600.7|278
1658382900000|2022-07-21 05:55:00|4610.7|4606.7|4618.7|4614.7|4621.7|4617.7|4609.7|4605.7|668
1658383200000|2022-07-21 06:00:00|4618.2|4614.2|4619.7|4615.7|4623.7|4619.7|4615.7|4611.7|510
1658383500000|2022-07-21 06:05:00|4618.7|4614.7|4631.7|4627.7|4632.2|4628.2|4617.7|4613.7|731
1658383800000|2022-07-21 06:10:00|4632.2|4628.2|4629.7|4625.7|4636.2|4632.2|4627.7|4623.7|470
1658384100000|2022-07-21 06:15:00|4630.2|4626.2|4623.7|4619.7|4632.2|4628.2|4623.7|4619.7|365
1658384400000|2022-07-21 06:20:00|4624.2|4620.2|4621.7|4617.7|4625.7|4621.7|4620.7|4616.7|406
1658384700000|2022-07-21 06:25:00|4622.2|4618.2|4612.7|4608.7|4622.2|4618.2|4612.7|4608.7|515
1658385000000|2022-07-21 06:30:00|4612.2|4608.2|4594.7|4590.7|4612.7|4608.7|4585.7|4581.7|1468
1658385300000|2022-07-21 06:35:00|4594.2|4590.2|4606.7|4602.7|4606.7|4602.7|4590.7|4586.7|532
1658385600000|2022-07-21 06:40:00|4606.2|4602.2|4601.7|4597.7|4606.7|4602.7|4599.7|4595.7|327
1658385900000|2022-07-21 06:45:00|4601.2|4597.2|4595.7|4591.7|4603.7|4599.7|4593.7|4589.7|436
1658386200000|2022-07-21 06:50:00|4595.2|4591.2|4586.2|4582.2|4596.7|4592.7|4586.2|4582.2|391
1658386500000|2022-07-21 06:55:00|4586.7|4582.7|4584.7|4580.7|4587.7|4583.7|4577.7|4573.7|469
1658386800000|2022-07-21 07:00:00|4585.7|4581.7|4575.2|4571.2|4591.7|4587.7|4574.7|4570.7|430
1658387100000|2022-07-21 07:05:00|4574.7|4570.7|4556.7|4552.7|4574.7|4570.7|4549.7|4545.7|1346
1658387400000|2022-07-21 07:10:00|4556.2|4552.2|4564.7|4560.7|4566.7|4562.7|4555.7|4551.7|549
1658387700000|2022-07-21 07:15:00|4564.2|4560.2|4565.2|4561.2|4566.2|4562.2|4557.7|4553.7|614
1658388000000|2022-07-21 07:20:00|4564.7|4560.7|4566.7|4562.7|4568.7|4564.7|4562.2|4558.2|445
1658388300000|2022-07-21 07:25:00|4567.2|4563.2|4563.2|4559.2|4571.7|4567.7|4561.7|4557.7|359
1658388600000|2022-07-21 07:30:00|4563.7|4559.7|4562.7|4558.7|4564.7|4560.7|4557.7|4553.7|262
1658388900000|2022-07-21 07:35:00|4563.7|4559.7|4567.7|4563.7|4573.7|4569.7|4563.2|4559.2|321
1658389200000|2022-07-21 07:40:00|4568.2|4564.2|4567.7|4563.7|4568.7|4564.7|4559.7|4555.7|201
1658389500000|2022-07-21 07:45:00|4568.2|4564.2|4572.7|4568.7|4572.7|4568.7|4565.7|4561.7|246
1658389800000|2022-07-21 07:50:00|4573.2|4569.2|4574.7|4570.7|4575.2|4571.2|4567.7|4563.7|252
1658390100000|2022-07-21 07:55:00|4573.7|4569.7|4572.7|4568.7|4574.7|4570.7|4566.7|4562.7|325
1658390400000|2022-07-21 08:00:00|4573.2|4569.2|4577.7|4573.7|4584.2|4580.2|4572.7|4568.7|512
1658390700000|2022-07-21 08:05:00|4577.2|4573.2|4585.2|4581.2|4588.7|4584.7|4577.2|4573.2|597
1658391000000|2022-07-21 08:10:00|4584.7|4580.7|4577.2|4573.2|4584.7|4580.7|4575.2|4571.2|333
1658391300000|2022-07-21 08:15:00|4576.7|4572.7|4574.2|4570.2|4580.2|4576.2|4573.2|4569.2|83
1658391600000|2022-07-21 08:20:00|4573.7|4569.7|4566.7|4562.7|4576.2|4572.2|4566.2|4562.2|91
1658391900000|2022-07-21 08:25:00|4567.2|4563.2|4581.7|4577.7|4584.7|4580.7|4565.7|4561.7|458
1658392200000|2022-07-21 08:30:00|4586.5|4577.5|4592.4|4583.4|4592.5|4583.5|4584.7|4575.7|0
1658392500000|2022-07-21 08:35:00|4592.5|4583.5|4589.3|4580.3|4594.1|4585.1|4588|4579|0
1658392800000|2022-07-21 08:40:00|4589.8|4580.8|4588.8|4579.8|4593.1|4584.1|4584.7|4575.7|0
1658393100000|2022-07-21 08:45:00|4589.2|4580.2|4588.5|4579.5|4592|4583|4587.5|4578.5|0
1658393400000|2022-07-21 08:50:00|4588.4|4579.4|4589.8|4580.8|4591.7|4582.7|4588|4579|0
1658393700000|2022-07-21 08:55:00|4590|4581|4597.6|4588.6|4598.2|4589.2|4589.3|4580.3|0
1658394000000|2022-07-21 09:00:00|4597.7|4588.7|4593.5|4584.5|4597.7|4588.7|4591.5|4582.5|0
1658394300000|2022-07-21 09:05:00|4593.1|4584.1|4595|4586|4595.4|4586.4|4592.3|4583.3|0
1658394600000|2022-07-21 09:10:00|4594.8|4585.8|4597.4|4588.4|4598|4589|4594.8|4585.8|0
1658394900000|2022-07-21 09:15:00|4597.1|4588.1|4585.2|4573.2|4597.7|4588.7|4585.2|4572.2|22
1658395200000|2022-07-21 09:20:00|4584.2|4577.2|4585.2|4576.2|4588.2|4579.2|4584.2|4573.2|20
1658395500000|2022-07-21 09:25:00|4584.2|4578.2|4584.2|4575.2|4588.2|4579.2|4584.2|4575.2|11
1658395800000|2022-07-21 09:30:00|4586.2|4576.2|4585.2|4575.2|4588.2|4578.2|4585.2|4574.2|3
1658396100000|2022-07-21 09:35:00|4584.2|4574.2|4588.2|4578.2|4588.2|4578.2|4580.2|4570.2|40
1658396400000|2022-07-21 09:40:00|4587.2|4577.2|4586.2|4576.2|4588.2|4579.2|4583.2|4574.2|5
1658396700000|2022-07-21 09:45:00|4587.2|4577.2|4587.2|4578.2|4588.2|4579.2|4584.2|4574.2|2
1658397000000|2022-07-21 09:50:00|4588.2|4579.2|4593.2|4583.2|4595.2|4584.2|4585.2|4575.2|31
1658397300000|2022-07-21 09:55:00|4594.2|4584.2|4594.2|4585.2|4596.2|4586.2|4593.2|4584.2|4
1658397600000|2022-07-21 10:00:00|4593.2|4586.2|4594.2|4585.2|4596.2|4586.2|4590.2|4582.2|3
1658397900000|2022-07-21 10:05:00|4593.2|4584.2|4599.2|4589.2|4599.2|4589.2|4592.2|4582.2|2
1658398200000|2022-07-21 10:10:00|4600.2|4590.2|4600.2|4591.2|4602.2|4594.2|4598.2|4589.2|13
1658398500000|2022-07-21 10:15:00|4601.2|4593.2|4605.2|4596.2|4605.2|4597.2|4601.2|4591.2|13
1658398800000|2022-07-21 10:20:00|4604.2|4597.2|4603.2|4593.2|4605.2|4597.2|4602.2|4593.2|3
1658399100000|2022-07-21 10:25:00|4604.2||4603.2||4605.2||4602.2||11
1658399400000|2022-07-21 10:30:00|4602.2|4594.2|4602.2|4592.2|4604.2|4595.2|4600.2|4591.2|3
1658399700000|2022-07-21 10:35:00|4601.2|4591.2|4602.2|4592.2|4602.2|4592.2|4599.2|4591.2|0
1658400000000|2022-07-21 10:40:00|4601.2|4591.2|4600.2|4587.2|4601.2|4592.2|4600.2|4586.2|6
1658400300000|2022-07-21 10:45:00|4599.2|4586.2|4598.2|4586.2|4599.2|4587.2|4598.2|4586.2|2
1658400600000|2022-07-21 10:50:00|4597.2|4587.2|4595.2|4584.2|4597.2|4587.2|4594.2|4584.2|3
1658400900000|2022-07-21 10:55:00|4594.2|4586.2|4597.2|4588.2|4599.2|4590.2|4594.2|4584.2|2
1658401200000|2022-07-21 11:00:00|4598.2|4586.2|4596.2|4588.2|4598.2|4588.2|4594.2|4584.2|0
1658401500000|2022-07-21 11:05:00|4595.2|4586.2|4598.2|4590.2|4598.2|4591.2|4595.2|4586.2|1
1658401800000|2022-07-21 11:10:00|4600.2|4589.2|4598.2|4589.2|4600.2|4591.2|4598.2|4589.2|5
1658402100000|2022-07-21 11:15:00|4599.2|4590.2|4600.2|4590.2|4602.2|4592.2|4598.2|4590.2|4
1658402400000|2022-07-21 11:20:00|4602.2|4591.2|4596.2|4587.2|4602.2|4591.2|4596.2|4587.2|1
1658402700000|2022-07-21 11:25:00|4595.2|4588.2|4599.2|4590.2|4600.2|4591.2|4595.2|4588.2|4
1658403000000|2022-07-21 11:30:00|4600.2|4588.2|4600.2|4590.2|4601.2|4591.2|4598.2|4588.2|2
1658403300000|2022-07-21 11:35:00|4601.2|4589.2|4598.2|4587.2|4601.2|4589.2|4594.2|4584.2|0
1658403600000|2022-07-21 11:40:00|4597.2|4588.2|4598.2|4589.2|4599.2|4589.2|4594.2|4584.2|0
1658403900000|2022-07-21 11:45:00|4599.2|4587.2|4600.2|4590.2|4600.2|4591.2|4596.2|4587.2|2
1658404200000|2022-07-21 11:50:00|4601.2|4592.2|4602.2|4594.2|4602.2|4594.2|4599.2|4589.2|8
1658404500000|2022-07-21 11:55:00|4601.2|4593.2|4606.2|4597.2|4606.2|4599.2|4601.2|4593.2|27
1658404800000|2022-07-21 12:00:00|4605.2|4598.2|4607.2|4599.2|4607.2|4600.2|4604.2|4597.2|31
1658405100000|2022-07-21 12:05:00|4608.2|4600.2|4611.2|4602.2|4611.2|4603.2|4607.2|4600.2|19
1658405400000|2022-07-21 12:10:00|4610.2|4601.2|4613.2|4598.2|4614.2|4604.2|4607.2|4598.2|58
1658405700000|2022-07-21 12:15:00|4614.2|4600.2|4611.2|4601.2|4614.2|4601.2|4606.2|4595.2|20
1658406000000|2022-07-21 12:20:00|4613.2|4603.2|4609.2|4599.2|4621.2|4614.2|4609.2|4597.2|29
1658406300000|2022-07-21 12:25:00|4608.2|4596.2|4602.2|4594.2|4608.2|4598.2|4601.2|4593.2|16
1658406600000|2022-07-21 12:30:00|4603.2|4595.2|4614.2|4604.2|4616.2|4607.2|4603.2|4594.2|6
1658406900000|2022-07-21 12:35:00|4615.2|4605.2|4618.2|4609.2|4619.2|4610.2|4611.2|4601.2|21
1658407200000|2022-07-21 12:40:00|4619.2|4611.2|4620.2|4611.2|4621.2|4614.2|4615.2|4607.2|32
1658407500000|2022-07-21 12:45:00|4621.2|4612.2|4618.2|4608.2|4621.2|4613.2|4616.2|4608.2|17
1658407800000|2022-07-21 12:50:00|4616.2|4607.2|4613.2|4603.2|4620.2|4610.2|4613.2|4603.2|17
1658408100000|2022-07-21 12:55:00|4614.2|4604.2|4613.2|4605.2|4616.2|4607.2|4612.2|4603.2|14
1658408400000|2022-07-21 13:00:00|4614.2|4606.2|4611.2|4601.2|4617.2|4609.2|4608.2|4599.2|24
1658408700000|2022-07-21 13:05:00|4610.2|4602.2|4610.2|4600.2|4613.2|4603.2|4606.2|4597.2|21
1658409000000|2022-07-21 13:10:00|4611.2|4601.2|4608.2|4598.2|4612.2|4603.2|4605.2|4596.2|19
1658409300000|2022-07-21 13:15:00|4609.2|4599.2|4604.2|4595.2|4611.2|4603.2|4603.2|4595.2|23
1658409600000|2022-07-21 13:20:00|4605.2|4594.2|4598.2|4588.2|4606.2|4597.2|4597.2|4587.2|33
1658409900000|2022-07-21 13:25:00|4597.2|4589.2|4599.2|4589.2|4599.2|4590.2|4591.2|4583.2|36
1658410200000|2022-07-21 13:30:00|4601.2|4590.2|4629.2|4619.2|4644.2|4634.2|4601.2|4590.2|420
1658410500000|2022-07-21 13:35:00|4628.2|4618.2|4655.2|4646.2|4656.2|4646.2|4622.2|4613.2|250
1658410800000|2022-07-21 13:40:00|4654.2|4645.2|4650.2|4642.2|4661.2|4653.2|4647.2|4638.2|194
1658411100000|2022-07-21 13:45:00|4649.2|4640.2|4645.2|4635.2|4653.2|4642.2|4638.2|4628.2|75
1658411400000|2022-07-21 13:50:00|4644.2|4634.2|4655.2|4648.2|4655.2|4648.2|4630.2|4623.2|133
1658411700000|2022-07-21 13:55:00|4656.2|4649.2|4659.2|4650.2|4661.2|4653.2|4652.2|4644.2|100
1658412000000|2022-07-21 14:00:00|4660.2|4649.2|4643.2|4634.2|4667.2|4660.2|4642.2|4633.2|74
1658412300000|2022-07-21 14:05:00|4644.2|4633.2|4645.2|4636.2|4650.2|4642.2|4636.2|4628.2|56
1658412600000|2022-07-21 14:10:00|4647.2|4635.2|4631.2|4622.2|4647.2|4640.2|4628.2|4620.2|43
1658412900000|2022-07-21 14:15:00|4630.2|4621.2|4636.2|4625.2|4640.2|4631.2|4626.2|4619.2|43
1658413200000|2022-07-21 14:20:00|4638.2|4626.2|4625.2|4618.2|4641.2|4631.2|4625.2|4618.2|71
1658413500000|2022-07-21 14:25:00|4624.2|4617.2|4613.2|4605.2|4624.2|4617.2|4612.2|4605.2|124
1658413800000|2022-07-21 14:30:00|4614.2|4604.2|4607.2|4598.2|4614.2|4606.2|4605.2|4596.2|129
1658414100000|2022-07-21 14:35:00|4608.2|4599.2|4615.2|4605.2|4615.2|4605.2|4605.2|4596.2|41
1658414400000|2022-07-21 14:40:00|4616.2|4606.2|4622.2|4613.2|4622.2|4614.2|4611.2|4601.2|47
1658414700000|2022-07-21 14:45:00|4621.2|4614.2|4609.2|4600.2|4622.2|4614.2|4608.2|4599.2|96
1658415000000|2022-07-21 14:50:00|4610.2|4601.2|4613.2|4603.2|4613.2|4605.2|4606.2|4597.2|78
1658415300000|2022-07-21 14:55:00|4614.2|4604.2|4618.2|4608.2|4620.2|4612.2|4612.2|4603.2|17
1658415600000|2022-07-21 15:00:00|4617.2|4607.2|4633.2|4623.2|4633.2|4624.2|4615.2|4605.2|29
1658415900000|2022-07-21 15:05:00|4632.2|4622.2|4619.2|4610.2|4633.2|4624.2|4618.2|4610.2|19
1658416200000|2022-07-21 15:10:00|4620.2|4611.2|4618.2|4610.2|4621.2|4611.2|4613.2|4605.2|30
1658416500000|2022-07-21 15:15:00|4620.2|4611.2|4614.2|4605.2|4621.2|4613.2|4613.2|4605.2|43
1658416800000|2022-07-21 15:20:00|4615.2|4606.2|4607.2|4598.2|4615.2|4608.2|4606.2|4596.2|36
1658417100000|2022-07-21 15:25:00|4608.2|4599.2|4615.2|4606.2|4615.2|4606.2|4607.2|4598.2|17
1658417400000|2022-07-21 15:30:00|4614.2|4607.2|4622.2|4612.2|4622.2|4614.2|4608.2|4600.2|31
1658417700000|2022-07-21 15:35:00|4621.2|4611.2|4619.2|4610.2|4626.2|4616.2|4619.2|4610.2|22
1658418000000|2022-07-21 15:40:00|4618.2|4609.2|4622.2|4613.2|4623.2|4615.2|4617.2|4609.2|16
1658418300000|2022-07-21 15:45:00|4623.2|4614.2|4622.2|4613.2|4627.2|4617.2|4619.2|4611.2|14
1658418600000|2022-07-21 15:50:00|4621.2|4612.2|4620.2|4610.2|4623.2|4613.2|4617.2|4609.2|7
1658418900000|2022-07-21 15:55:00|4621.2|4611.2|4621.2|4613.2|4623.2|4615.2|4620.2|4611.2|11
1658419200000|2022-07-21 16:00:00|4620.2|4611.2|4629.2|4618.2|4630.2|4620.2|4619.2|4610.2|5
1658419500000|2022-07-21 16:05:00|4628.2|4619.2|4630.2|4621.2|4630.2|4622.2|4628.2|4619.2|0
1658419800000|2022-07-21 16:10:00|4629.2|4620.2|4621.2|4613.2|4630.2|4620.2|4620.2|4611.2|14
1658420100000|2022-07-21 16:15:00|4619.2|4614.2|4620.2|4611.2|4621.2|4614.2|4619.2|4610.2|3
1658420400000|2022-07-21 16:20:00|4621.2|4612.2|4621.2|4613.2|4621.2|4613.2|4616.2|4608.2|46
1658420700000|2022-07-21 16:25:00|4620.2|4612.2|4625.2|4616.2|4628.2|4620.2|4620.2|4611.2|40
1658421000000|2022-07-21 16:30:00|4624.2|4617.2|4622.2|4614.2|4626.2|4619.2|4622.2|4614.2|38
1658421300000|2022-07-21 16:35:00|4625.2|4615.2|4629.2|4621.2|4630.2|4622.2|4624.2|4615.2|14
1658421600000|2022-07-21 16:40:00|4628.2|4620.2|4625.2|4617.2|4630.2|4622.2|4625.2|4616.2|15
1658421900000|2022-07-21 16:45:00|4624.2|4616.2|4624.2|4615.2|4625.2|4617.2|4620.2|4612.2|28
1658422200000|2022-07-21 16:50:00|4626.2|4616.2|4626.2|4618.2|4626.2|4619.2|4625.2|4615.2|14
1658422500000|2022-07-21 16:55:00|4625.2|4619.2|4626.2|4617.2|4626.2|4619.2|4624.2|4615.2|8
1658422800000|2022-07-21 17:00:00||4618.2||4618.2||4619.2||4614.2|0
1658423100000|2022-07-21 17:05:00|4625.2|4619.2|4626.2|4618.2|4626.2|4619.2|4623.2|4615.2|26
1658423400000|2022-07-21 17:10:00|4625.2|4617.2|4623.2|4612.2|4627.2|4618.2|4622.2|4612.2|10
1658423700000|2022-07-21 17:15:00|4622.2|4613.2|4626.2|4616.2|4629.2|4620.2|4622.2|4612.2|5
1658424000000|2022-07-21 17:20:00|4627.2|4617.2|4623.2|4614.2|4629.2|4620.2|4623.2|4613.2|1
1658424300000|2022-07-21 17:25:00|4624.2|4615.2|4627.2|4617.2|4628.2|4620.2|4622.2|4613.2|7
1658424600000|2022-07-21 17:30:00|4628.2|4618.2|4624.2|4613.2|4630.2|4618.2|4620.2|4610.2|44
1658424900000|2022-07-21 17:35:00|4623.2|4611.2|4627.2|4615.2|4627.2|4616.2|4622.2|4610.2|1
1658425200000|2022-07-21 17:40:00|4628.2|4616.2|4628.2|4616.2|4630.2|4618.2|4627.2|4616.2|0
1658425500000|2022-07-21 17:45:00|4630.2|4617.2|4629.2|4616.2|4630.2|4618.2|4629.2|4615.2|1
1658425800000|2022-07-21 17:50:00|4628.2|4617.2|4623.2|4612.2|4628.2|4617.2|4623.2|4612.2|1
1658426100000|2022-07-21 17:55:00|4622.2|4611.2|4624.2|4615.2|4626.2|4617.2|4621.2|4611.2|1
1658426400000|2022-07-21 18:00:00|4625.2|4614.2|4629.2|4619.2|4630.2|4620.2|4624.2|4614.2|1
1658426700000|2022-07-21 18:05:00|4628.2|4618.2|4630.2|4619.2|4630.2|4621.2|4627.2|4616.2|0
1658427000000|2022-07-21 18:10:00|4632.2|4620.2|4633.2|4624.2|4633.2|4624.2|4632.2|4619.2|1
1658427300000|2022-07-21 18:15:00|4632.2|4623.2|4631.2|4621.2|4633.2|4624.2|4629.2|4619.2|3
1658427600000|2022-07-21 18:20:00|4632.2|4622.2|4632.2|4622.2|4633.2|4624.2|4630.2|4620.2|0
1658427900000|2022-07-21 18:25:00|4631.2|4621.2|4631.2|4622.2|4633.2|4623.2|4629.2|4620.2|0
1658428200000|2022-07-21 18:30:00|4632.2|4621.2|4630.2|4619.2|4633.2|4624.2|4629.2|4619.2|0
1658428500000|2022-07-21 18:35:00|4629.2|4618.2|4632.2|4622.2|4632.2|4623.2|4627.2|4617.2|1
1658428800000|2022-07-21 18:40:00|4631.2|4621.2|4628.2|4619.2|4633.2|4625.2|4627.2|4618.2|1
1658429100000|2022-07-21 18:45:00|4629.2|4618.2|4632.2|4622.2|4632.2|4622.2|4627.2|4617.2|0
1658429400000|2022-07-21 18:50:00|4633.2|4623.2|4634.2|4625.2|4634.2|4625.2|4629.2|4621.2|5
1658429700000|2022-07-21 18:55:00|4633.2|4624.2|4631.4|4622.4|4634.2|4625.2|4629.2|4620.2|3
1658430000000|2022-07-21 19:00:00|4631.5|4622.5|4635.3|4626.3|4635.4|4626.4|4631.2|4622.2|0
1658430300000|2022-07-21 19:05:00|4635.2|4626.2|4640.5|4631.5|4640.6|4631.6|4634.8|4625.8|0
1658430600000|2022-07-21 19:10:00|4640.4|4631.4|4637.6|4628.6|4641.4|4632.4|4635.8|4626.8|0
1658430900000|2022-07-21 19:15:00|4637.5|4628.5|4638.6|4629.6|4638.9|4629.9|4635.3|4626.3|0
1658431200000|2022-07-21 19:20:00|4638.5|4629.5|4639.1|4630.1|4639.7|4630.7|4637.6|4628.6|0
1658431500000|2022-07-21 19:25:00|4639.2|4630.2|4641.1|4632.1|4642.6|4633.6|4639.1|4630.1|0
1658431800000|2022-07-21 19:30:00|4641.2|4632.2|4645.4|4636.4|4645.6|4636.6|4641|4632|0
1658432100000|2022-07-21 19:35:00|4645.5|4636.5|4642.9|4633.9|4646.9|4637.9|4642.8|4633.8|0
1658432400000|2022-07-21 19:40:00|4642.8|4633.8|4646.4|4637.4|4646.5|4637.5|4642.3|4633.3|0
1658432700000|2022-07-21 19:45:00|4646.3|4637.3|4644.1|4635.1|4646.6|4637.6|4644.1|4635.1|0
1658433000000|2022-07-21 19:50:00|4644.2|4635.2|4651|4642|4651.1|4642.1|4644.2|4635.2|0
1658433300000|2022-07-21 19:55:00|4650.5|4641.5|4655.6|4646.6|4655.6|4646.6|4649.6|4640.6|0
1658433600000|2022-07-21 20:00:00|4655.3|4646.3|4653.9|4644.9|4658.4|4649.4|4653.6|4644.6|0
1658433900000|2022-07-21 20:05:00|4653.5|4644.5|4650.7|4641.7|4653.5|4644.5|4650.3|4641.3|0
1658434200000|2022-07-21 20:10:00|4650.4|4641.4|4638|4629|4650.4|4641.4|4638|4629|0
1658434500000|2022-07-21 20:15:00|4638.3|4629.3|4635.1|4626.1|4640.4|4631.4|4634.1|4625.1|0
1658434800000|2022-07-21 20:20:00|4635.5|4626.5|4636.6|4627.6|4638.3|4629.3|4632.7|4623.7|0
1658435100000|2022-07-21 20:25:00|4636.9|4627.9|4636.9|4627.9|4638|4629|4636.6|4627.6|0
1658435400000|2022-07-21 20:30:00|4637.1|4628.1|4638.1|4629.1|4639|4630|4636.9|4627.9|0
1658435700000|2022-07-21 20:35:00|4638.4|4629.4|4638.2|4629.2|4640.9|4631.9|4638.2|4629.2|0
1658436000000|2022-07-21 20:40:00|4638.6|4629.6|4635.9|4626.9|4639.6|4630.6|4635.9|4626.9|0
1658436300000|2022-07-21 20:45:00|4636.2|4627.2|4636.7|4627.7|4636.7|4627.7|4635|4626|0
1658436600000|2022-07-21 20:50:00|4635.8|4626.8|4635.8|4626.8|4637.1|4628.1|4635.4|4626.4|0
1658436900000|2022-07-21 20:55:00|4635.5|4626.5|4639.2|4630.2|4639.5|4630.5|4635.4|4626.4|0
1658437200000|2022-07-21 21:00:00|4639.1|4630.1|4638.5|4629.5|4639.4|4630.4|4638.2|4629.2|0
1658437500000|2022-07-21 21:05:00|4638.8|4629.8|4638.7|4629.7|4638.9|4629.9|4638.1|4629.1|0
1658437800000|2022-07-21 21:10:00|4638.4|4629.4|4638.5|4629.5|4638.8|4629.8|4637.5|4628.5|0
1658438100000|2022-07-21 21:15:00|4638.6|4629.6|4638.8|4629.8|4639.2|4630.2|4638|4629|0
1658438400000|2022-07-21 21:20:00|4638.9|4629.9|4637.6|4628.6|4638.9|4629.9|4637.2|4628.2|0
1658438700000|2022-07-21 21:25:00|4637.8|4628.8|4637.1|4628.1|4637.8|4628.8|4636.6|4627.6|0
1658439000000|2022-07-21 21:30:00|4637.2|4628.2|4637.4|4628.4|4637.4|4628.4|4636.5|4627.5|0
1658439300000|2022-07-21 21:35:00|4637|4628|4637.1|4628.1|4638|4629|4637|4628|0
1658439600000|2022-07-21 21:40:00|4637|4628|4637|4628|4637.1|4628.1|4636.8|4627.8|0
1658439900000|2022-07-21 21:45:00|4636.9|4627.9|4636.4|4627.4|4637|4628|4636.2|4627.2|0
1658440200000|2022-07-21 21:50:00|4636.2|4627.2|4636.5|4627.5|4637.3|4628.3|4635.5|4626.5|0
1658440500000|2022-07-21 21:55:00|4636.1|4627.1|4635.8|4626.8|4636.2|4627.2|4635.7|4626.7|0
1658440800000|2022-07-21 22:00:00|4633.9|4624.9|4629.9|4620.9|4636|4627|4629.9|4620.9|0
1658441100000|2022-07-21 22:05:00|4629.8|4620.8|4628.6|4619.6|4630|4621|4626.4|4617.4|0
1658441400000|2022-07-21 22:10:00|4628.9|4619.9|4628.8|4619.8|4629.5|4620.5|4626.4|4617.4|0
1658441700000|2022-07-21 22:15:00|4628.6|4619.6|4632.3|4623.3|4632.3|4623.3|4627.3|4618.3|0
1658442000000|2022-07-21 22:20:00|4632|4623|4631.9|4622.9|4635.6|4626.6|4631.9|4622.9|0
1658442300000|2022-07-21 22:25:00|4632.1|4623.1|4635.4|4626.4|4636.6|4627.6|4631.9|4622.9|0
1658442600000|2022-07-21 22:30:00|4635.5|4626.5|4636.1|4627.1|4637.9|4628.9|4634.3|4625.3|0
1658442900000|2022-07-21 22:35:00|4635.5|4626.5|4632.9|4623.9|4635.5|4626.5|4632.6|4623.6|0
1658443200000|2022-07-21 22:40:00|4632.6|4623.6|4633.1|4624.1|4634|4625|4632.6|4623.6|0
1658443500000|2022-07-21 22:45:00|4633|4624|4633.8|4624.8|4634.6|4625.6|4631.7|4622.7|0
1658443800000|2022-07-21 22:50:00|4634.2|4625.2|4632.8|4623.8|4634.2|4625.2|4631.7|4622.7|0
1658444100000|2022-07-21 22:55:00|4633.1|4624.1|4632.6|4623.6|4633.8|4624.8|4632.4|4623.4|0
1658444400000|2022-07-21 23:00:00|4632.8|4623.8|4632.6|4623.6|4633.1|4624.1|4631.7|4622.7|0
1658444700000|2022-07-21 23:05:00|4632.8|4623.8|4632.1|4623.1|4633.1|4624.1|4631.4|4622.4|0
1658445000000|2022-07-21 23:10:00|4631.8|4622.8|4630.2|4621.2|4632.1|4623.1|4630.2|4621.2|0
1658445300000|2022-07-21 23:15:00|4630.6|4621.6|4629.5|4620.5|4631.3|4622.3|4628.5|4619.5|0
1658445600000|2022-07-21 23:20:00|4629.4|4620.4|4629.7|4620.7|4629.9|4620.9|4628.1|4619.1|0
1658445900000|2022-07-21 23:25:00|4629.5|4620.5|4632|4623|4632.3|4623.3|4629.2|4620.2|0
1658446200000|2022-07-21 23:30:00|4631.7|4622.7|4632.3|4623.3|4633.4|4624.4|4630.2|4621.2|0
1658446500000|2022-07-21 23:35:00|4632.2|4623.2|4630.2|4621.2|4632.2|4623.2|4629.5|4620.5|0
1658446800000|2022-07-21 23:40:00|4630.6|4621.6|4631.6|4622.6|4632|4623|4630.4|4621.4|0
1658447100000|2022-07-21 23:45:00|4631.3|4622.3|4631.3|4622.3|4632.3|4623.3|4629.7|4620.7|0
1658447400000|2022-07-21 23:50:00|4631.1|4622.1|4628.1|4619.1|4631.3|4622.3|4627.8|4618.8|0
1658447700000|2022-07-21 23:55:00|4628.3|4619.3|4628.1|4619.1|4629.2|4620.2|4627.4|4618.4|0
1658448000000|2022-07-22 00:00:00|4628.4|4619.4|4626.7|4617.7|4628.4|4619.4|4623.2|4614.2|0
1658448300000|2022-07-22 00:05:00|4627|4618|4624.9|4615.9|4627.4|4618.4|4624.9|4615.9|0
1658448600000|2022-07-22 00:10:00|4624.8|4615.8|4625.4|4616.4|4625.7|4616.7|4623.5|4614.5|0
1658448900000|2022-07-22 00:15:00|4625.2|4616.2|4627.4|4618.4|4628.5|4619.5|4624.6|4615.6|0
1658449200000|2022-07-22 00:20:00|4627.5|4618.5|4628.1|4619.1|4629.1|4620.1|4626.6|4617.6|0
1658449500000|2022-07-22 00:25:00|4628.4|4619.4|4627.3|4618.3|4629.6|4620.6|4626.9|4617.9|0
1658449800000|2022-07-22 00:30:00|4627.2|4618.2|4628|4619|4629.7|4620.7|4626.9|4617.9|0
1658450100000|2022-07-22 00:35:00|4627.8|4618.8|4630.3|4621.3|4630.7|4621.7|4625.9|4616.9|0
1658450400000|2022-07-22 00:40:00|4630.4|4621.4|4627.8|4618.8|4630.9|4621.9|4627.2|4618.2|0
1658450700000|2022-07-22 00:45:00|4628|4619|4629.5|4620.5|4630.1|4621.1|4627.2|4618.2|0
1658451000000|2022-07-22 00:50:00|4629.3|4620.3|4630.4|4621.4|4631.2|4622.2|4629.1|4620.1|0
1658451300000|2022-07-22 00:55:00|4630.7|4621.7|4632|4623|4632.3|4623.3|4630.1|4621.1|0
1658451600000|2022-07-22 01:00:00|4631.9|4622.9|4628.2|4619.2|4632|4623|4626.7|4617.7|0
1658451900000|2022-07-22 01:05:00|4627.9|4618.9|4640.8|4631.8|4641.1|4632.1|4627.9|4618.9|0
1658452200000|2022-07-22 01:10:00|4640.5|4631.5|4639.7|4630.7|4640.8|4631.8|4638.9|4629.9|0
1658452500000|2022-07-22 01:15:00|4640.5|4631.5|4641.7|4637.7|4646.7|4642.7|4623.2|4619.2|164
1658452800000|2022-07-22 01:20:00|4641.2|4637.2|4643.2|4639.2|4651.2|4647.2|4633.7|4629.7|149
1658453100000|2022-07-22 01:25:00|4644.7|4640.7|4646.2|4642.2|4651.2|4647.2|4637.7|4633.7|215
1658453400000|2022-07-22 01:30:00|4644.2|4640.2|4643.2|4639.2|4660.7|4656.7|4635.7|4631.7|2023
1658453700000|2022-07-22 01:35:00|4644.7|4640.7|4647.7|4643.7|4650.7|4646.7|4637.2|4633.2|1168
1658454000000|2022-07-22 01:40:00|4647.2|4643.2|4654.2|4650.2|4668.7|4664.7|4647.2|4643.2|1436
1658454300000|2022-07-22 01:45:00|4654.7|4650.7|4642.7|4638.7|4657.7|4653.7|4640.7|4636.7|725
1658454600000|2022-07-22 01:50:00|4642.2|4638.2|4643.7|4639.7|4646.7|4642.7|4627.7|4623.7|964
1658454900000|2022-07-22 01:55:00|4643.2|4639.2|4642.7|4638.7|4649.2|4645.2|4640.7|4636.7|471
1658455200000|2022-07-22 02:00:00|4643.2|4639.2|4644.7|4640.7|4647.7|4643.7|4636.7|4632.7|644
1658455500000|2022-07-22 02:05:00|4645.2|4641.2|4641.2|4637.2|4648.7|4644.7|4638.7|4634.7|7745
1658455800000|2022-07-22 02:10:00|4641.7|4637.7|4626.7|4622.7|4641.7|4637.7|4624.7|4620.7|998
1658456100000|2022-07-22 02:15:00|4626.2|4622.2|4638.7|4634.7|4640.7|4636.7|4625.7|4621.7|444
1658456400000|2022-07-22 02:20:00|4638.2|4634.2|4633.7|4629.7|4641.7|4637.7|4631.2|4627.2|365
1658456700000|2022-07-22 02:25:00|4632.7|4628.7|4640.2|4636.2|4645.2|4641.2|4630.7|4626.7|870
1658457000000|2022-07-22 02:30:00|4639.7|4635.7|4631.7|4627.7|4641.7|4637.7|4627.2|4623.2|383
1658457300000|2022-07-22 02:35:00|4632.2|4628.2|4616.7|4612.7|4632.2|4628.2|4614.7|4610.7|703
1658457600000|2022-07-22 02:40:00|4616.2|4612.2|4618.7|4614.7|4620.2|4616.2|4612.2|4608.2|303
1658457900000|2022-07-22 02:45:00|4618.2|4614.2|4610.7|4606.7|4618.7|4614.7|4608.7|4604.7|1173
1658458200000|2022-07-22 02:50:00|4611.2|4607.2|4616.2|4612.2|4617.7|4613.7|4608.2|4604.2|2127
1658458500000|2022-07-22 02:55:00|4616.7|4612.7|4603.2|4599.2|4617.7|4613.7|4601.7|4597.7|568
1658458800000|2022-07-22 03:00:00|4602.7|4598.7|4612.7|4608.7|4613.7|4609.7|4602.2|4598.2|547
1658459100000|2022-07-22 03:05:00|4611.7|4607.7|4611.7|4607.7|4616.7|4612.7|4607.7|4603.7|307
1658459400000|2022-07-22 03:10:00|4611.2|4607.2|4613.2|4609.2|4616.2|4612.2|4607.2|4603.2|371
1658459700000|2022-07-22 03:15:00|4613.7|4609.7|4595.7|4591.7|4615.2|4611.2|4595.7|4591.7|383
1658460000000|2022-07-22 03:20:00|4596.7|4592.7|4596.7|4592.7|4599.7|4595.7|4591.7|4587.7|462
1658460300000|2022-07-22 03:25:00|4597.7|4593.7|4597.7|4593.7|4603.7|4599.7|4596.7|4592.7|1406
1658460600000|2022-07-22 03:30:00|4598.2|4594.2|4600.7|4596.7|4602.2|4598.2|4596.7|4592.7|170
1658460900000|2022-07-22 03:35:00|4599.7|4595.7|4596.7|4592.7|4602.7|4598.7|4596.2|4592.2|144
1658461200000|2022-07-22 03:40:00|4597.7|4593.7|4596.7|4592.7|4601.2|4597.2|4594.7|4590.7|1300
1658461500000|2022-07-22 03:45:00|4597.2|4593.2|4597.7|4593.7|4601.2|4597.2|4595.7|4591.7|299
1658461800000|2022-07-22 03:50:00|4598.2|4594.2|4597.7|4593.7|4599.7|4595.7|4596.7|4592.7|203
1658462100000|2022-07-22 03:55:00|4597.2|4593.2|4599.2|4595.2|4600.2|4596.2|4594.7|4590.7|159
1658462400000|2022-07-22 04:00:00|4602.8|4593.8|4603.9|4594.9|4603.9|4594.9|4602.8|4593.8|0
1658462700000|2022-07-22 04:05:00|4603.6|4594.6|4604.8|4595.8|4604.8|4595.8|4603.3|4594.3|0
1658463000000|2022-07-22 04:10:00|4605.1|4596.1|4603.7|4594.7|4605.1|4596.1|4603.7|4594.7|0
1658463300000|2022-07-22 04:15:00|4603.4|4594.4|4603.7|4594.7|4603.7|4594.7|4602.6|4593.6|0
1658463600000|2022-07-22 04:20:00|4603.5|4594.5|4604|4595|4604.6|4595.6|4603.5|4594.5|0
1658463900000|2022-07-22 04:25:00|4603.7|4594.7|4602.9|4593.9|4604|4595|4602.6|4593.6|0
1658464200000|2022-07-22 04:30:00|4603.2|4594.2|4600.9|4591.9|4603.2|4594.2|4600.9|4591.9|0
1658464500000|2022-07-22 04:35:00|4601.1|4592.1|4601.6|4592.6|4602.7|4593.7|4600.9|4591.9|0
1658464800000|2022-07-22 04:40:00|4601.3|4592.3|4601.1|4592.1|4601.7|4592.7|4600.7|4591.7|0
1658465100000|2022-07-22 04:45:00|4600.8|4591.8|4600.9|4591.9|4601.7|4592.7|4600.6|4591.6|0
1658465400000|2022-07-22 04:50:00|4600.6|4591.6|4600.8|4591.8|4601.1|4592.1|4600.3|4591.3|0
1658465700000|2022-07-22 04:55:00|4600.6|4591.6|4599.3|4590.3|4601.6|4592.6|4599.3|4590.3|0
1658466000000|2022-07-22 05:00:00|4599.5|4590.5|4606.7|4602.7|4606.7|4602.7|4586.2|4582.2|798
1658466300000|2022-07-22 05:05:00|4607.2|4603.2|4610.7|4606.7|4612.7|4608.7|4601.7|4597.7|419
1658466600000|2022-07-22 05:10:00|4610.2|4606.2|4604.2|4600.2|4610.7|4606.7|4598.7|4594.7|305
1658466900000|2022-07-22 05:15:00|4604.7|4600.7|4602.7|4598.7|4605.7|4601.7|4598.7|4594.7|209
1658467200000|2022-07-22 05:20:00|4603.2|4599.2|4596.7|4592.7|4606.2|4602.2|4596.2|4592.2|276
1658467500000|2022-07-22 05:25:00|4597.2|4593.2|4596.7|4592.7|4601.7|4597.7|4591.7|4587.7|426
1658467800000|2022-07-22 05:30:00|4596.2|4592.2|4578.2|4574.2|4597.7|4593.7|4568.7|4564.7|1213
1658468100000|2022-07-22 05:35:00|4577.7|4573.7|4584.2|4580.2|4585.7|4581.7|4571.7|4567.7|506
1658468400000|2022-07-22 05:40:00|4583.7|4579.7|4578.7|4574.7|4586.7|4582.7|4576.2|4572.2|395
1658468700000|2022-07-22 05:45:00|4577.7|4573.7|4577.2|4573.2|4581.2|4577.2|4572.7|4568.7|267
1658469000000|2022-07-22 05:50:00|4577.7|4573.7|4579.2|4575.2|4582.2|4578.2|4571.7|4567.7|279
1658469300000|2022-07-22 05:55:00|4579.7|4575.7|4584.2|4580.2|4585.2|4581.2|4574.7|4570.7|336
1658469600000|2022-07-22 06:00:00|4583.7|4579.7|4583.2|4579.2|4592.2|4588.2|4582.7|4578.7|502
1658469900000|2022-07-22 06:05:00|4583.7|4579.7|4583.7|4579.7|4587.2|4583.2|4580.7|4576.7|174
1658470200000|2022-07-22 06:10:00|4583.2|4579.2|4591.7|4587.7|4597.2|4593.2|4581.7|4577.7|400
1658470500000|2022-07-22 06:15:00|4592.2|4588.2|4592.7|4588.7|4593.2|4589.2|4586.7|4582.7|1328
1658470800000|2022-07-22 06:20:00|4592.2|4588.2|4593.7|4589.7|4597.7|4593.7|4589.2|4585.2|273
1658471100000|2022-07-22 06:25:00|4594.2|4590.2|4591.7|4587.7|4595.7|4591.7|4581.7|4577.7|305
1658471400000|2022-07-22 06:30:00|4592.2|4588.2|4606.2|4602.2|4606.7|4602.7|4591.2|4587.2|664
1658471700000|2022-07-22 06:35:00|4606.7|4602.7|4605.2|4601.2|4611.2|4607.2|4602.7|4598.7|528
1658472000000|2022-07-22 06:40:00|4605.7|4601.7|4605.7|4601.7|4609.7|4605.7|4603.7|4599.7|351
1658472300000|2022-07-22 06:45:00|4606.7|4602.7|4609.2|4605.2|4613.2|4609.2|4606.7|4602.7|268
1658472600000|2022-07-22 06:50:00|4608.7|4604.7|4606.2|4602.2|4611.7|4607.7|4604.7|4600.7|236
1658472900000|2022-07-22 06:55:00|4605.7|4601.7|4606.2|4602.2|4607.2|4603.2|4602.7|4598.7|438
1658473200000|2022-07-22 07:00:00|4606.7|4602.7|4602.7|4598.7|4609.7|4605.7|4599.7|4595.7|424
1658473500000|2022-07-22 07:05:00|4603.2|4599.2|4597.7|4593.7|4605.2|4601.2|4593.2|4589.2|285
1658473800000|2022-07-22 07:10:00|4597.2|4593.2|4601.2|4597.2|4601.7|4597.7|4593.2|4589.2|290
1658474100000|2022-07-22 07:15:00|4601.7|4597.7|4599.7|4595.7|4605.7|4601.7|4599.2|4595.2|384
1658474400000|2022-07-22 07:20:00|4600.2|4596.2|4597.2|4593.2|4604.7|4600.7|4594.2|4590.2|1719
1658474700000|2022-07-22 07:25:00|4597.7|4593.7|4598.7|4594.7|4603.7|4599.7|4597.2|4593.2|130
1658475000000|2022-07-22 07:30:00|4597.7|4593.7|4597.7|4593.7|4600.7|4596.7|4595.7|4591.7|336
1658475300000|2022-07-22 07:35:00|4598.2|4594.2|4593.7|4589.7|4599.7|4595.7|4592.7|4588.7|220
1658475600000|2022-07-22 07:40:00|4593.2|4589.2|4596.7|4592.7|4597.7|4593.7|4590.7|4586.7|366
1658475900000|2022-07-22 07:45:00|4595.7|4591.7|4599.2|4595.2|4602.7|4598.7|4595.7|4591.7|551
1658476200000|2022-07-22 07:50:00|4598.7|4594.7|4592.2|4588.2|4600.7|4596.7|4591.7|4587.7|631
1658476500000|2022-07-22 07:55:00|4592.7|4588.7|4595.7|4591.7|4597.7|4593.7|4591.7|4587.7|480
1658476800000|2022-07-22 08:00:00|4596.7|4592.7|4602.2|4598.2|4603.7|4599.7|4595.2|4591.2|212
1658477100000|2022-07-22 08:05:00|4602.7|4598.7|4597.2|4593.2|4603.7|4599.7|4594.7|4590.7|416
1658477400000|2022-07-22 08:10:00|4596.7|4592.7|4604.2|4600.2|4604.7|4600.7|4593.7|4589.7|1037
1658477700000|2022-07-22 08:15:00|4604.7|4600.7|4601.7|4597.7|4607.2|4603.2|4600.2|4596.2|107
1658478000000|2022-07-22 08:20:00|4602.2|4598.2|4600.7|4596.7|4602.7|4598.7|4598.7|4594.7|111
1658478300000|2022-07-22 08:25:00|4601.2|4597.2|4603.2|4599.2|4606.2|4602.2|4601.2|4597.2|121
1658478600000|2022-07-22 08:30:00|4606.4|4597.4|4604.6|4595.6|4609.1|4600.1|4602|4593|0
1658478900000|2022-07-22 08:35:00|4604.9|4595.9|4608.2|4599.2|4609.6|4600.6|4604.9|4595.9|0
1658479200000|2022-07-22 08:40:00|4608.5|4599.5|4608.8|4599.8|4613.4|4604.4|4608.2|4599.2|0
1658479500000|2022-07-22 08:45:00|4608.5|4599.5|4607.1|4598.1|4611|4602|4606.3|4597.3|0
1658479800000|2022-07-22 08:50:00|4607.3|4598.3|4606.6|4597.6|4608.6|4599.6|4605.5|4596.5|0
1658480100000|2022-07-22 08:55:00|4606.8|4597.8|4606.5|4597.5|4607.5|4598.5|4604.6|4595.6|0
1658480400000|2022-07-22 09:00:00|4606.2|4597.2|4607.7|4598.7|4609.7|4600.7|4605.2|4596.2|0
1658480700000|2022-07-22 09:05:00|4607.6|4598.6|4609.7|4600.7|4613.2|4604.2|4607.6|4598.6|0
1658481000000|2022-07-22 09:10:00|4609.9|4600.9|4611.7|4602.7|4614.6|4605.6|4609.9|4600.9|0
1658481300000|2022-07-22 09:15:00|4611.4|4602.4|4623.2|4615.2|4624.2|4615.2|4611.4|4600.2|2350
1658481600000|2022-07-22 09:20:00|4624.2|4614.2|4618.2|4608.2|4624.2|4616.2|4618.2|4608.2|80
1658481900000|2022-07-22 09:25:00|4619.2|4607.2|4611.2|4601.2|4619.2|4609.2|4611.2|4601.2|9
1658482200000|2022-07-22 09:30:00|4612.2|4600.2|4607.2|4600.2|4612.2|4602.2|4607.2|4600.2|12
1658482500000|2022-07-22 09:35:00|4608.2|4601.2|4611.2|4600.2|4612.2|4602.2|4608.2|4600.2|6
1658482800000|2022-07-22 09:40:00|4610.2|4601.2|4609.2|4600.2|4612.2|4601.2|4607.2|4600.2|5
1658483100000|2022-07-22 09:45:00|4610.2|4601.2|4609.2|4601.2|4611.2|4601.2|4609.2|4600.2|0
1658483400000|2022-07-22 09:50:00|4610.2|4602.2|4610.2|4601.2|4612.2|4602.2|4609.2|4601.2|2
1658483700000|2022-07-22 09:55:00|4609.2|4600.2|4609.2|4600.2|4610.2|4601.2|4608.2|4600.2|3
1658484000000|2022-07-22 10:00:00|4610.2|4601.2|4610.2|4601.2|4612.2|4602.2|4608.2|4600.2|3
1658484300000|2022-07-22 10:05:00|4611.2|4602.2|4611.2|4601.2|4611.2|4602.2|4609.2|4600.2|4
1658484600000|2022-07-22 10:10:00|4610.2|4600.2|4609.2|4597.2|4611.2|4601.2|4607.2|4596.2|4
1658484900000|2022-07-22 10:15:00|4608.2|4598.2|4609.2|4597.2|4609.2|4598.2|4606.2|4597.2|1
1658485200000|2022-07-22 10:20:00|4610.2|4599.2|4609.2|4599.2|4610.2|4599.2|4609.2|4599.2|0
1658485500000|2022-07-22 10:25:00|4610.2||4610.2||4610.2||4609.2||0
1658485800000|2022-07-22 10:30:00|4609.2||4611.2||4611.2||4608.2||1
1658486100000|2022-07-22 10:35:00|4610.2|4600.2|4609.2|4599.2|4611.2|4601.2|4605.2|4597.2|23
1658486400000|2022-07-22 10:40:00|4611.2|4600.2|4611.2|4600.2|4611.2|4601.2|4607.2|4600.2|4
1658486700000|2022-07-22 10:45:00|4613.2|4601.2|4613.2|4603.2|4613.2|4603.2|4611.2|4601.2|2
1658487000000|2022-07-22 10:50:00||4604.2||4602.2||4604.2||4602.2|3
1658487300000|2022-07-22 10:55:00||4600.2||4601.2||4602.2||4600.2|5
1658487600000|2022-07-22 11:00:00|4610.2|4600.2|4610.2|4598.2|4611.2|4600.2|4606.2|4597.2|4
1658487900000|2022-07-22 11:05:00|4609.2|4599.2|4608.2|4599.2|4610.2|4600.2|4608.2|4599.2|0
1658488200000|2022-07-22 11:10:00|4609.2||4609.2||4609.2||4608.2||0
1658488500000|2022-07-22 11:15:00|4608.2|4600.2|4608.2|4599.2|4610.2|4601.2|4608.2|4599.2|2
1658488800000|2022-07-22 11:20:00|4609.2|4600.2|4608.2|4598.2|4610.2|4601.2|4608.2|4598.2|0
1658489100000|2022-07-22 11:25:00|4609.2|4599.2|4610.2|4600.2|4610.2|4600.2|4608.2|4599.2|0
1658489400000|2022-07-22 11:30:00|4609.2|4598.2|4610.2|4599.2|4610.2|4599.2|4608.2|4598.2|3
1658489700000|2022-07-22 11:35:00|4609.2|4600.2|4610.2|4601.2|4610.2|4601.2|4608.2|4599.2|0
1658490000000|2022-07-22 11:40:00|4609.2|4599.2|4611.2|4600.2|4613.2|4604.2|4609.2|4599.2|130
1658490300000|2022-07-22 11:45:00|4612.2|4599.2|4613.2|4600.2|4613.2|4605.2|4611.2|4599.2|8
1658490600000|2022-07-22 11:50:00|4612.2|4601.2|4613.2|4603.2|4613.2|4603.2|4611.2|4600.2|0
1658490900000|2022-07-22 11:55:00|4615.2||4615.2||4615.2||4614.2||1
1658491200000|2022-07-22 12:00:00|4614.2|4604.2|4612.2|4603.2|4615.2|4605.2|4611.2|4603.2|2
1658491500000|2022-07-22 12:05:00|4613.2|4604.2|4613.2|4603.2|4613.2|4604.2|4613.2|4603.2|3
1658491800000|2022-07-22 12:10:00|4614.2|4604.2|4619.2|4610.2|4619.2|4611.2|4613.2|4604.2|6
1658492100000|2022-07-22 12:15:00|4620.2|4611.2|4620.2|4612.2|4620.2|4613.2|4618.2|4611.2|22
1658492400000|2022-07-22 12:20:00|4619.2|4611.2|4620.2|4612.2|4621.2|4613.2|4618.2|4611.2|17
1658492700000|2022-07-22 12:25:00|4619.2|4611.2|4619.2|4610.2|4621.2|4612.2|4617.2|4610.2|4
1658493000000|2022-07-22 12:30:00|4618.2|4611.2|4618.2|4610.2|4619.2|4611.2|4617.2|4610.2|16
1658493300000|2022-07-22 12:35:00|4617.2|4611.2|4617.2|4609.2|4619.2|4611.2|4615.2|4606.2|5
1658493600000|2022-07-22 12:40:00|4618.2|4607.2|4617.2|4607.2|4618.2|4609.2|4616.2|4607.2|1
1658493900000|2022-07-22 12:45:00|4616.2|4608.2|4616.2|4607.2|4617.2|4609.2|4616.2|4607.2|1
1658494200000|2022-07-22 12:50:00|4615.2|4606.2|4619.2|4608.2|4619.2|4608.2|4613.2|4606.2|2
1658494500000|2022-07-22 12:55:00|4618.2|4607.2|4616.2|4607.2|4619.2|4608.2|4616.2|4607.2|0
1658494800000|2022-07-22 13:00:00|4615.2|4608.2|4619.2|4609.2|4619.2|4610.2|4615.2|4606.2|3
1658495100000|2022-07-22 13:05:00|4618.2|4608.2|4621.2|4611.2|4621.2|4613.2|4617.2|4608.2|45
1658495400000|2022-07-22 13:10:00|4620.2|4612.2|4621.2|4612.2|4621.2|4613.2|4619.2|4610.2|1
1658495700000|2022-07-22 13:15:00|4620.2|4614.2|4622.2|4614.2|4624.2|4616.2|4620.2|4614.2|14
1658496000000|2022-07-22 13:20:00|4621.2|4615.2|4623.2|4614.2|4624.2|4615.2|4619.2|4612.2|7
1658496300000|2022-07-22 13:25:00|4622.2|4613.2|4620.2|4609.2|4624.2|4616.2|4620.2|4609.2|4
1658496600000|2022-07-22 13:30:00|4619.2|4608.2|4599.2|4590.2|4620.2|4609.2|4586.2|4577.2|270
1658496900000|2022-07-22 13:35:00|4598.2|4589.2|4610.2|4602.2|4610.2|4602.2|4593.2|4586.2|76
1658497200000|2022-07-22 13:40:00|4609.2|4601.2|4618.2|4605.2|4620.2|4612.2|4607.2|4597.2|118
1658497500000|2022-07-22 13:45:00|4619.2|4610.2|4613.2|4602.2|4627.2|4617.2|4608.2|4598.2|61
1658497800000|2022-07-22 13:50:00|4614.2|4600.2|4597.2|4588.2|4619.2|4608.2|4593.2|4586.2|107
1658498100000|2022-07-22 13:55:00|4596.2|4587.2|4589.2|4580.2|4599.2|4590.2|4588.2|4580.2|108
1658498400000|2022-07-22 14:00:00|4588.2|4581.2|4587.2|4578.2|4590.2|4581.2|4581.2|4574.2|104
1658498700000|2022-07-22 14:05:00|4586.2|4577.2|4580.2|4571.2|4586.2|4577.2|4578.2|4570.2|135
1658499000000|2022-07-22 14:10:00|4579.2|4572.2|4590.2|4581.2|4591.2|4583.2|4579.2|4571.2|79
1658499300000|2022-07-22 14:15:00|4589.2|4580.2|4594.2|4584.2|4599.2|4591.2|4589.2|4580.2|64
1658499600000|2022-07-22 14:20:00|4593.2|4583.2|4581.2|4574.2|4594.2|4584.2|4579.2|4572.2|21
1658499900000|2022-07-22 14:25:00|4582.2|4573.2|4585.2|4576.2|4585.2|4577.2|4569.2|4562.2|53
1658500200000|2022-07-22 14:30:00|4584.2|4575.2|4583.2|4574.2|4588.2|4578.2|4580.2|4571.2|33
1658500500000|2022-07-22 14:35:00|4584.2|4575.2|4590.2|4580.2|4592.2|4583.2|4583.2|4574.2|12
1658500800000|2022-07-22 14:40:00|4591.2|4579.2|4590.2|4580.2|4595.2|4586.2|4587.2|4577.2|8
1658501100000|2022-07-22 14:45:00|4591.2|4581.2|4591.2|4584.2|4594.2|4585.2|4589.2|4580.2|2
1658501400000|2022-07-22 14:50:00|4593.2|4585.2|4596.2|4586.2|4598.2|4589.2|4592.2|4584.2|36
1658501700000|2022-07-22 14:55:00|4597.2|4587.2|4588.2|4579.2|4598.2|4588.2|4586.2|4579.2|43
1658502000000|2022-07-22 15:00:00|4590.2|4580.2|4583.2|4575.2|4592.2|4584.2|4583.2|4575.2|56
1658502300000|2022-07-22 15:05:00|4582.2|4574.2|4581.2|4573.2|4585.2|4577.2|4580.2|4573.2|35
1658502600000|2022-07-22 15:10:00|4580.2|4572.2|4586.2|4577.2|4588.2|4579.2|4579.2|4571.2|39
1658502900000|2022-07-22 15:15:00|4585.2|4576.2|4579.2|4569.2|4585.2|4577.2|4573.2|4565.2|75
1658503200000|2022-07-22 15:20:00|4578.2|4570.2|4572.2|4564.2|4580.2|4572.2|4572.2|4564.2|8
1658503500000|2022-07-22 15:25:00|4573.2|4565.2|4575.2|4566.2|4580.2|4571.2|4572.2|4565.2|16
1658503800000|2022-07-22 15:30:00|4576.2|4565.2|4569.2|4560.2|4576.2|4566.2|4568.2|4560.2|110
1658504100000|2022-07-22 15:35:00|4568.2|4561.2|4565.2|4556.2|4571.2|4563.2|4559.2|4551.2|16
1658504400000|2022-07-22 15:40:00|4566.2|4557.2|4563.2|4553.2|4569.2|4558.2|4559.2|4550.2|5
1658504700000|2022-07-22 15:45:00|4564.2|4552.2|4562.2|4551.2|4564.2|4553.2|4559.2|4550.2|0
1658505000000|2022-07-22 15:50:00|4561.2|4550.2|4566.2|4554.2|4567.2|4557.2|4559.2|4550.2|5
1658505300000|2022-07-22 15:55:00|4565.2|4553.2|4559.2|4549.2|4565.2|4553.2|4557.2|4549.2|53
1658505600000|2022-07-22 16:00:00|4560.2|4551.2|4560.2|4547.2|4563.2|4551.2|4556.2|4546.2|8
1658505900000|2022-07-22 16:05:00|4559.2|4548.2|4557.2|4547.2|4562.2|4551.2|4557.2|4547.2|6
1658506200000|2022-07-22 16:10:00|4556.2|4546.2|4553.2|4544.2|4557.2|4548.2|4550.2|4542.2|24
1658506500000|2022-07-22 16:15:00|4554.2|4545.2|4555.2|4545.2|4556.2|4548.2|4553.2|4544.2|10
1658506800000|2022-07-22 16:20:00|4554.2|4544.2|4550.2|4542.2|4554.2|4546.2|4550.2|4542.2|21
1658507100000|2022-07-22 16:25:00|4551.2|4543.2|4549.2|4539.2|4551.2|4543.2|4548.2|4539.2|30
1658507400000|2022-07-22 16:30:00|4548.2|4540.2|4553.2|4546.2|4554.2|4547.2|4547.2|4539.2|57
1658507700000|2022-07-22 16:35:00|4554.2|4545.2|4551.2|4543.2|4554.2|4545.2|4549.2|4541.2|33
1658508000000|2022-07-22 16:40:00|4552.2|4544.2|4545.2|4537.2|4552.2|4544.2|4544.2|4537.2|22
1658508300000|2022-07-22 16:45:00|4544.2|4536.2|4546.2|4538.2|4547.2|4539.2|4544.2|4536.2|70
1658508600000|2022-07-22 16:50:00|4545.2|4537.2|4544.2|4536.2|4547.2|4539.2|4544.2|4536.2|6
1658508900000|2022-07-22 16:55:00|4543.2|4535.2|4540.2|4532.2|4545.2|4535.2|4539.2|4532.2|18
1658509200000|2022-07-22 17:00:00|4539.2|4531.2|4538.2|4530.2|4541.2|4532.2|4536.2|4529.2|40
1658509500000|2022-07-22 17:05:00|4539.2|4531.2|4540.2|4531.2|4540.2|4532.2|4537.2|4529.2|16
1658509800000|2022-07-22 17:10:00|4539.2|4530.2|4531.2|4522.2|4540.2|4531.2|4529.2|4522.2|51
1658510100000|2022-07-22 17:15:00|4532.2|4521.2|4528.2|4521.2|4535.2|4526.2|4528.2|4520.2|7
1658510400000|2022-07-22 17:20:00|4529.2|4520.2|4525.2|4516.2|4531.2|4521.2|4523.2|4516.2|56
1658510700000|2022-07-22 17:25:00|4526.2|4517.2|4529.2|4520.2|4530.2|4521.2|4524.2|4516.2|29
1658511000000|2022-07-22 17:30:00|4528.2|4519.2|4522.2|4514.2|4529.2|4519.2|4522.2|4513.2|34
1658511300000|2022-07-22 17:35:00|4521.2|4512.2|4527.2|4518.2|4528.2|4519.2|4520.2|4511.2|8
1658511600000|2022-07-22 17:40:00|4526.2|4517.2|4529.2|4519.2|4529.2|4519.2|4525.2|4516.2|1
1658511900000|2022-07-22 17:45:00|4528.2|4520.2|4529.2|4520.2|4530.2|4522.2|4528.2|4518.2|1
1658512200000|2022-07-22 17:50:00|4528.2|4518.2|4526.2|4516.2|4529.2|4519.2|4523.2|4514.2|16
1658512500000|2022-07-22 17:55:00|4525.2|4517.2|4528.2|4517.2|4530.2|4519.2|4525.2|4516.2|2
1658512800000|2022-07-22 18:00:00|4530.2|4518.2|4521.2|4513.2|4530.2|4519.2|4520.2|4511.2|6
1658513100000|2022-07-22 18:05:00|4522.2|4514.2|4524.2|4515.2|4527.2|4518.2|4521.2|4513.2|8
1658513400000|2022-07-22 18:10:00|4525.2|4514.2|4522.2|4514.2|4525.2|4515.2|4520.2|4513.2|1
1658513700000|2022-07-22 18:15:00|4524.2|4515.2|4528.2|4519.2|4528.2|4519.2|4523.2|4515.2|12
1658514000000|2022-07-22 18:20:00|4527.2|4520.2|4523.2|4515.2|4529.2|4520.2|4523.2|4515.2|11
1658514300000|2022-07-22 18:25:00|4522.2|4513.2|4524.2|4514.2|4525.2|4516.2|4520.2|4513.2|15
1658514600000|2022-07-22 18:30:00|4523.2|4513.2|4526.2|4516.2|4526.2|4517.2|4518.2|4509.2|26
1658514900000|2022-07-22 18:35:00|4525.2|4517.2|4522.2|4514.2|4526.2|4517.2|4520.2|4512.2|15
1658515200000|2022-07-22 18:40:00|4521.2|4513.2|4520.2|4512.2|4521.2|4514.2|4519.2|4511.2|8
1658515500000|2022-07-22 18:45:00|4519.2|4511.2|4520.2|4511.2|4522.2|4513.2|4517.2|4510.2|16
1658515800000|2022-07-22 18:50:00|4519.2|4510.2|4524.2|4509.2|4524.2|4511.2|4517.2|4509.2|7
1658516100000|2022-07-22 18:55:00|4523.2|4510.2|4525|4516|4529.2|4519.2|4522.2|4510.2|9
1658516400000|2022-07-22 19:00:00|4524.9|4515.9|4526.6|4517.6|4526.8|4517.8|4523.7|4514.7|0
1658516700000|2022-07-22 19:05:00|4526.5|4517.5|4523|4514|4527|4518|4522|4513|0
1658517000000|2022-07-22 19:10:00|4523.1|4514.1|4530.6|4521.6|4530.6|4521.6|4522.8|4513.8|0
1658517300000|2022-07-22 19:15:00|4530.5|4521.5|4529.9|4520.9|4530.7|4521.7|4528.7|4519.7|0
1658517600000|2022-07-22 19:20:00|4529.8|4520.8|4533.2|4524.2|4533.9|4524.9|4529.8|4520.8|0
1658517900000|2022-07-22 19:25:00|4533.3|4524.3|4531.2|4522.2|4533.3|4524.3|4528.7|4519.7|0
1658518200000|2022-07-22 19:30:00|4531.3|4522.3|4528.9|4519.9|4532.1|4523.1|4528.2|4519.2|0
1658518500000|2022-07-22 19:35:00|4528.8|4519.8|4528|4519|4529.6|4520.6|4526.9|4517.9|0
1658518800000|2022-07-22 19:40:00|4528.1|4519.1|4528.3|4519.3|4530.1|4521.1|4527.5|4518.5|0
1658519100000|2022-07-22 19:45:00|4528.2|4519.2|4526.3|4517.3|4529.7|4520.7|4523.6|4514.6|0
1658519400000|2022-07-22 19:50:00|4526.9|4517.9|4527.3|4518.3|4529.7|4520.7|4525.1|4516.1|0
1658519700000|2022-07-22 19:55:00|4527.4|4518.4|4535.5|4526.5|4536.8|4527.8|4527.3|4518.3|0
1658520000000|2022-07-22 20:00:00|4535.6|4526.6|4529.7|4520.7|4535.6|4526.6|4526.3|4517.3|0
1658520300000|2022-07-22 20:05:00|4529.4|4520.4|4532.4|4523.4|4532.8|4523.8|4528.3|4519.3|0
1658520600000|2022-07-22 20:10:00|4532.3|4523.3|4531.8|4522.8|4532.4|4523.4|4529.3|4520.3|0
1658520900000|2022-07-22 20:15:00|4531.4|4522.4|4531.1|4522.1|4531.8|4522.8|4529|4520|0
1658521200000|2022-07-22 20:20:00|4531.4|4522.4|4532.2|4523.2|4532.6|4523.6|4531.1|4522.1|0
1658521500000|2022-07-22 20:25:00|4532.1|4523.1|4533.6|4524.6|4534|4525|4531.9|4522.9|0
1658521800000|2022-07-22 20:30:00|4533.8|4524.8|4533.2|4524.2|4533.8|4524.8|4532.6|4523.6|0
1658522100000|2022-07-22 20:35:00|4532.9|4523.9|4531.4|4522.4|4533.2|4524.2|4531.1|4522.1|0
1658522400000|2022-07-22 20:40:00|4531.8|4522.8|4532.1|4523.1|4533|4524|4531.6|4522.6|0
1658522700000|2022-07-22 20:45:00|4532.5|4523.5|4534.2|4525.2|4534.2|4525.2|4531.1|4522.1|0
1658523000000|2022-07-22 20:50:00|4533.9|4524.9|4534.5|4525.5|4534.5|4525.5|4533.1|4524.1|0
1658523300000|2022-07-22 20:55:00|4534.2|4525.2|4534.3|4525.3|4535|4526|4532.1|4523.1|0
1658700000000|2022-07-24 22:00:00|4528.6|4519.6|4525.8|4516.8|4529.6|4520.6|4522.5|4513.5|0
1658700300000|2022-07-24 22:05:00|4526|4517|4524.2|4515.2|4526.1|4517.1|4522.2|4513.2|0
1658700600000|2022-07-24 22:10:00|4524|4515|4527|4518|4527.8|4518.8|4524|4515|0
1658700900000|2022-07-24 22:15:00|4527.2|4518.2|4528.9|4519.9|4529.2|4520.2|4525.4|4516.4|0
1658701200000|2022-07-24 22:20:00|4529|4520|4527.7|4518.7|4529.6|4520.6|4527.5|4518.5|0
1658701500000|2022-07-24 22:25:00|4527.5|4518.5|4529.4|4520.4|4532|4523|4526.1|4517.1|0
1658701800000|2022-07-24 22:30:00|4529.5|4520.5|4531.5|4522.5|4533.7|4524.7|4529.5|4520.5|0
1658702100000|2022-07-24 22:35:00|4531.9|4522.9|4530.8|4521.8|4533.5|4524.5|4530.8|4521.8|0
1658702400000|2022-07-24 22:40:00|4530.5|4521.5|4529.7|4520.7|4533.5|4524.5|4529.7|4520.7|0
1658702700000|2022-07-24 22:45:00|4529.6|4520.6|4528.7|4519.7|4530.4|4521.4|4528.3|4519.3|0
1658703000000|2022-07-24 22:50:00|4528.8|4519.8|4528.7|4519.7|4530.8|4521.8|4528.7|4519.7|0
1658703300000|2022-07-24 22:55:00|4528.8|4519.8|4528.3|4519.3|4529.4|4520.4|4527.7|4518.7|0
1658703600000|2022-07-24 23:00:00|4528.7|4519.7|4530.2|4521.2|4531.8|4522.8|4528.7|4519.7|0
1658703900000|2022-07-24 23:05:00|4530.4|4521.4|4532.5|4523.5|4532.5|4523.5|4530.1|4521.1|0
1658704200000|2022-07-24 23:10:00|4532.8|4523.8|4531|4522|4533.2|4524.2|4530.4|4521.4|0
1658704500000|2022-07-24 23:15:00|4531.4|4522.4|4529.7|4520.7|4531.7|4522.7|4527.9|4518.9|0
1658704800000|2022-07-24 23:20:00|4529.5|4520.5|4531.2|4522.2|4531.2|4522.2|4529.5|4520.5|0
1658705100000|2022-07-24 23:25:00|4531.3|4522.3|4531.5|4522.5|4532.6|4523.6|4530.5|4521.5|0
1658705400000|2022-07-24 23:30:00|4531.4|4522.4|4531.9|4522.9|4534|4525|4529.1|4520.1|0
1658705700000|2022-07-24 23:35:00|4532|4523|4530.2|4521.2|4532.2|4523.2|4529.6|4520.6|0
1658706000000|2022-07-24 23:40:00|4530|4521|4530|4521|4532.4|4523.4|4528.9|4519.9|0
1658706300000|2022-07-24 23:45:00|4529.8|4520.8|4529.7|4520.7|4531.7|4522.7|4528.8|4519.8|0
1658706600000|2022-07-24 23:50:00|4529.6|4520.6|4527.1|4518.1|4529.6|4520.6|4526.6|4517.6|0
1658706900000|2022-07-24 23:55:00|4527.3|4518.3|4525.9|4516.9|4527.3|4518.3|4525.6|4516.6|0
1658707200000|2022-07-25 00:00:00|4526.2|4517.2|4529.7|4520.7|4531.1|4522.1|4524.9|4515.9|0
1658707500000|2022-07-25 00:05:00|4529.6|4520.6|4531.1|4522.1|4531.5|4522.5|4525.3|4516.3|0
1658707800000|2022-07-25 00:10:00|4531.3|4522.3|4533.9|4524.9|4534.3|4525.3|4530.5|4521.5|0
1658708100000|2022-07-25 00:15:00|4533.6|4524.6|4534.8|4525.8|4537.5|4528.5|4532.1|4523.1|0
1658708400000|2022-07-25 00:20:00|4534.5|4525.5|4537.5|4528.5|4538|4529|4534|4525|0
1658708700000|2022-07-25 00:25:00|4537.3|4528.3|4535.3|4526.3|4537.9|4528.9|4534.7|4525.7|0
1658709000000|2022-07-25 00:30:00|4535|4526|4532.6|4523.6|4536.5|4527.5|4532.6|4523.6|0
1658709300000|2022-07-25 00:35:00|4532.4|4523.4|4528|4519|4533.2|4524.2|4527.8|4518.8|0
1658709600000|2022-07-25 00:40:00|4527.8|4518.8|4528.6|4519.6|4529.3|4520.3|4524.8|4515.8|0
1658709900000|2022-07-25 00:45:00|4528.5|4519.5|4526.4|4517.4|4529.7|4520.7|4525.6|4516.6|0
1658710200000|2022-07-25 00:50:00|4526.1|4517.1|4526.6|4517.6|4527.4|4518.4|4524.7|4515.7|0
1658710500000|2022-07-25 00:55:00|4526.7|4517.7|4519.7|4510.7|4526.9|4517.9|4519.4|4510.4|0
1658710800000|2022-07-25 01:00:00|4519.4|4510.4|4517.9|4508.9|4521.6|4512.6|4516.8|4507.8|0
1658711100000|2022-07-25 01:05:00|4517.6|4508.6|4519.5|4510.5|4520.3|4511.3|4517.6|4508.6|0
1658711400000|2022-07-25 01:10:00|4519.2|4510.2|4520.3|4511.3|4521.2|4512.2|4519.1|4510.1|0
1658711700000|2022-07-25 01:15:00|4520.1|4511.1|4548.2|4544.2|4549.2|4545.2|4515.7|4510.9|2001
1658712000000|2022-07-25 01:20:00|4548.7|4544.7|4558.7|4554.7|4561.7|4557.7|4547.7|4543.7|262
1658712300000|2022-07-25 01:25:00|4559.2|4555.2|4558.2|4554.2|4569.2|4565.2|4556.2|4552.2|398
1658712600000|2022-07-25 01:30:00|4557.7|4553.7|4556.7|4552.7|4570.2|4566.2|4547.7|4543.7|1762
1658712900000|2022-07-25 01:35:00|4555.7|4551.7|4544.7|4540.7|4563.7|4559.7|4540.7|4536.7|2765
1658713200000|2022-07-25 01:40:00|4545.2|4541.2|4533.7|4529.7|4546.2|4542.2|4521.7|4517.7|3339
1658713500000|2022-07-25 01:45:00|4534.2|4530.2|4512.7|4508.7|4536.2|4532.2|4511.7|4507.7|2084
1658713800000|2022-07-25 01:50:00|4511.7|4507.7|4512.7|4508.7|4521.2|4517.2|4506.7|4502.7|2068
1658714100000|2022-07-25 01:55:00|4511.7|4507.7|4507.7|4503.7|4526.7|4522.7|4506.7|4502.7|1374
1658714400000|2022-07-25 02:00:00|4507.2|4503.2|4507.7|4503.7|4512.7|4508.7|4498.7|4494.7|4216
1658714700000|2022-07-25 02:05:00|4508.2|4504.2|4486.7|4482.7|4509.7|4505.7|4486.7|4482.7|5523
1658715000000|2022-07-25 02:10:00|4486.2|4482.2|4504.7|4500.7|4505.7|4501.7|4485.7|4481.7|2872
1658715300000|2022-07-25 02:15:00|4505.7|4501.7|4492.7|4488.7|4509.7|4505.7|4488.7|4484.7|5206
1658715600000|2022-07-25 02:20:00|4493.7|4489.7|4505.7|4501.7|4511.7|4507.7|4490.2|4486.2|3260
1658715900000|2022-07-25 02:25:00|4506.7|4502.7|4502.7|4498.7|4513.2|4509.2|4500.7|4496.7|2191
1658716200000|2022-07-25 02:30:00|4502.2|4498.2|4508.2|4504.2|4512.7|4508.7|4496.7|4492.7|2891
1658716500000|2022-07-25 02:35:00|4507.7|4503.7|4504.7|4500.7|4510.7|4506.7|4499.2|4495.2|976
1658716800000|2022-07-25 02:40:00|4505.2|4501.2|4506.7|4502.7|4510.7|4506.7|4503.7|4499.7|1350
1658717100000|2022-07-25 02:45:00|4506.2|4502.2|4510.7|4506.7|4512.2|4508.2|4499.2|4495.2|566
1658717400000|2022-07-25 02:50:00|4511.2|4507.2|4516.2|4512.2|4523.7|4519.7|4511.2|4507.2|723
1658717700000|2022-07-25 02:55:00|4515.7|4511.7|4522.7|4518.7|4524.7|4520.7|4514.7|4510.7|419
1658718000000|2022-07-25 03:00:00|4522.2|4518.2|4511.2|4507.2|4524.7|4520.7|4510.2|4506.2|438
1658718300000|2022-07-25 03:05:00|4511.7|4507.7|4512.7|4508.7|4514.7|4510.7|4507.7|4503.7|515
1658718600000|2022-07-25 03:10:00|4513.2|4509.2|4508.2|4504.2|4514.7|4510.7|4507.7|4503.7|333
1658718900000|2022-07-25 03:15:00|4507.7|4503.7|4511.7|4507.7|4512.7|4508.7|4504.7|4500.7|260
1658719200000|2022-07-25 03:20:00|4511.2|4507.2|4506.7|4502.7|4512.7|4508.7|4499.7|4495.7|380
1658719500000|2022-07-25 03:25:00|4507.7|4503.7|4499.7|4495.7|4510.2|4506.2|4497.2|4493.2|277
1658719800000|2022-07-25 03:30:00|4500.7|4496.7|4494.2|4490.2|4502.2|4498.2|4492.7|4488.7|1809
1658720100000|2022-07-25 03:35:00|4493.7|4489.7|4498.2|4494.2|4501.7|4497.7|4490.7|4486.7|362
1658720400000|2022-07-25 03:40:00|4498.7|4494.7|4501.2|4497.2|4501.2|4497.2|4495.7|4491.7|213
1658720700000|2022-07-25 03:45:00|4500.7|4496.7|4504.5|4500.5|4505.5|4501.5|4497.7|4493.7|239
1658721000000|2022-07-25 03:50:00|4505.5|4501.5|4508.5|4504.5|4508.5|4504.5|4503.5|4499.5|354
1658721300000|2022-07-25 03:55:00|4508|4504|4511.5|4507.5|4512.5|4508.5|4506.5|4502.5|1145
1658721600000|2022-07-25 04:00:00|4513|4504|4511.6|4502.6|4513|4504|4511|4502|1
1658721900000|2022-07-25 04:05:00|4511.4|4502.4|4512.2|4503.2|4512.2|4503.2|4510.8|4501.8|0
1658722200000|2022-07-25 04:10:00|4511.9|4502.9|4511.2|4502.2|4512.2|4503.2|4510.9|4501.9|0
1658722500000|2022-07-25 04:15:00|4510.9|4501.9|4510.9|4501.9|4511.2|4502.2|4509.5|4500.5|0
1658722800000|2022-07-25 04:20:00|4511.2|4502.2|4511.5|4502.5|4511.5|4502.5|4511.2|4502.2|0
1658723100000|2022-07-25 04:25:00|4511.2|4502.2|4512|4503|4512.6|4503.6|4511.2|4502.2|0
1658723400000|2022-07-25 04:30:00|4511.8|4502.8|4514.7|4505.7|4514.8|4505.8|4511.7|4502.7|0
1658723700000|2022-07-25 04:35:00|4514.5|4505.5|4513.7|4504.7|4514.8|4505.8|4513.4|4504.4|0
1658724000000|2022-07-25 04:40:00|4513.5|4504.5|4513.3|4504.3|4514.1|4505.1|4513|4504|0
1658724300000|2022-07-25 04:45:00|4513|4504|4513|4504|4514.4|4505.4|4511.6|4502.6|0
1658724600000|2022-07-25 04:50:00|4512.9|4503.9|4512.4|4503.4|4513|4504|4511|4502|0
1658724900000|2022-07-25 04:55:00|4512.2|4503.2|4511.8|4502.8|4512.9|4503.9|4511.6|4502.6|0
1658725200000|2022-07-25 05:00:00|4511.2|4502.2|4507|4503|4514|4510|4504.5|4500.5|979
1658725500000|2022-07-25 05:05:00|4506.5|4502.5|4515.5|4511.5|4518.5|4514.5|4504.5|4500.5|464
1658725800000|2022-07-25 05:10:00|4514.5|4510.5|4503|4499|4518|4514|4502.5|4498.5|326
1658726100000|2022-07-25 05:15:00|4502.5|4498.5|4500.5|4496.5|4504.5|4500.5|4498.5|4494.5|309
1658726400000|2022-07-25 05:20:00|4500|4496|4498.5|4494.5|4504.5|4500.5|4496.5|4492.5|574
1658726700000|2022-07-25 05:25:00|4498|4494|4503.5|4499.5|4506.5|4502.5|4497.5|4493.5|723
1658727000000|2022-07-25 05:30:00|4503|4499|4498.5|4494.5|4503|4499|4496.5|4492.5|320
1658727300000|2022-07-25 05:35:00|4499|4495|4504|4500|4505.5|4501.5|4495.5|4491.5|1690
1658727600000|2022-07-25 05:40:00|4504.5|4500.5|4498|4494|4505.5|4501.5|4495.5|4491.5|601
1658727900000|2022-07-25 05:45:00|4498.5|4494.5|4485.5|4481.5|4499|4495|4485.5|4481.5|573
1658728200000|2022-07-25 05:50:00|4486.5|4482.5|4485.5|4481.5|4489.5|4485.5|4482.5|4478.5|476
1658728500000|2022-07-25 05:55:00|4486|4482|4495.5|4491.5|4495.5|4491.5|4484.5|4480.5|380
1658728800000|2022-07-25 06:00:00|4495|4491|4498.5|4494.5|4500.5|4496.5|4493|4489|381
1658729100000|2022-07-25 06:05:00|4499|4495|4526.5|4522.5|4526.5|4522.5|4498.5|4494.5|1590
1658729400000|2022-07-25 06:10:00|4527.5|4523.5|4537.5|4533.5|4541.5|4537.5|4527.5|4523.5|1923
1658729700000|2022-07-25 06:15:00|4537|4533|4524|4520|4543.5|4539.5|4522.5|4518.5|749
1658730000000|2022-07-25 06:20:00|4524.5|4520.5|4523.5|4519.5|4529|4525|4520.5|4516.5|947
1658730300000|2022-07-25 06:25:00|4524.5|4520.5|4522.5|4518.5|4529.5|4525.5|4520.5|4516.5|354
1658730600000|2022-07-25 06:30:00|4522|4518|4522|4518|4523.5|4519.5|4512.5|4508.5|652
1658730900000|2022-07-25 06:35:00|4522.5|4518.5|4518.5|4514.5|4523.5|4519.5|4515.5|4511.5|542
1658731200000|2022-07-25 06:40:00|4518|4514|4517.5|4513.5|4521.5|4517.5|4514.5|4510.5|1636
1658731500000|2022-07-25 06:45:00|4518|4514|4521.5|4517.5|4522.5|4518.5|4516|4512|339
1658731800000|2022-07-25 06:50:00|4521|4517|4524|4520|4525.5|4521.5|4520.5|4516.5|331
1658732100000|2022-07-25 06:55:00|4523.5|4519.5|4531.5|4527.5|4533.5|4529.5|4523.5|4519.5|275
1658732400000|2022-07-25 07:00:00|4532|4528|4528.5|4524.5|4533.5|4529.5|4522.5|4518.5|279
1658732700000|2022-07-25 07:05:00|4529|4525|4526.5|4522.5|4531.5|4527.5|4524.5|4520.5|294
1658733000000|2022-07-25 07:10:00|4527|4523|4528.5|4524.5|4530.5|4526.5|4519.5|4515.5|513
1658733300000|2022-07-25 07:15:00|4529.5|4525.5|4522|4518|4530.5|4526.5|4521.5|4517.5|170
1658733600000|2022-07-25 07:20:00|4521.5|4517.5|4529.5|4525.5|4529.5|4525.5|4520|4516|420
1658733900000|2022-07-25 07:25:00|4529|4525|4525.5|4521.5|4534.5|4530.5|4524.5|4520.5|664
1658734200000|2022-07-25 07:30:00|4525|4521|4527|4523|4528.5|4524.5|4521|4517|701
1658734500000|2022-07-25 07:35:00|4526.5|4522.5|4525|4521|4530|4526|4522.5|4518.5|342
1658734800000|2022-07-25 07:40:00|4524.5|4520.5|4533.5|4529.5|4535.5|4531.5|4524|4520|1839
1658735100000|2022-07-25 07:45:00|4533|4529|4535|4531|4537.5|4533.5|4530.5|4526.5|783
1658735400000|2022-07-25 07:50:00|4534.5|4530.5|4533.5|4529.5|4539.5|4535.5|4532.5|4528.5|1007
1658735700000|2022-07-25 07:55:00|4533|4529|4530.5|4526.5|4536|4532|4530.5|4526.5|725
1658736000000|2022-07-25 08:00:00|4531.5|4527.5|4537.5|4533.5|4543|4539|4530.5|4526.5|393
1658736300000|2022-07-25 08:05:00|4537|4533|4540.5|4536.5|4543|4539|4536.5|4532.5|650
1658736600000|2022-07-25 08:10:00|4540|4536|4530.5|4526.5|4540.5|4536.5|4530.5|4526.5|1075
1658736900000|2022-07-25 08:15:00|4531|4527|4525.5|4521.5|4531.5|4527.5|4525.5|4521.5|2554
1658737200000|2022-07-25 08:20:00|4526|4522|4530|4526|4533.5|4529.5|4524.5|4520.5|5379
1658737500000|2022-07-25 08:25:00|4530.5|4526.5|4523.5|4519.5|4531.5|4527.5|4523|4519|1020
1658737800000|2022-07-25 08:30:00|4526.8|4517.8|4529.2|4520.2|4529.3|4520.3|4525.7|4516.7|0
1658738100000|2022-07-25 08:35:00|4529|4520|4537.5|4528.5|4538.3|4529.3|4528.2|4519.2|0
1658738400000|2022-07-25 08:40:00|4537.8|4528.8|4535.1|4526.1|4539.2|4530.2|4534.8|4525.8|0
1658738700000|2022-07-25 08:45:00|4535.2|4526.2|4536.3|4527.3|4538.7|4529.7|4535.1|4526.1|0
1658739000000|2022-07-25 08:50:00|4536.6|4527.6|4536.1|4527.1|4538.3|4529.3|4535.4|4526.4|0
1658739300000|2022-07-25 08:55:00|4536.3|4527.3|4536.2|4527.2|4537.1|4528.1|4535.4|4526.4|0
1658739600000|2022-07-25 09:00:00|4536|4527|4537.3|4528.3|4537.8|4528.8|4535.1|4526.1|0
1658739900000|2022-07-25 09:05:00|4537.1|4528.1|4541.6|4532.6|4544.9|4535.9|4536.8|4527.8|0
1658740200000|2022-07-25 09:10:00|4541.7|4532.7|4541.5|4532.5|4543.1|4534.1|4539.7|4530.7|0
1658740500000|2022-07-25 09:15:00|4555|4535|4545|4536|4559|4537|4541|4531|9
1658740800000|2022-07-25 09:20:00|4546|4535|4547|4536|4548|4537|4546|4535|15
1658741100000|2022-07-25 09:25:00|4546|4535|4540|4532|4547|4535|4540|4532|0
1658741400000|2022-07-25 09:30:00|4541|4531|4543|4534|4543|4534|4541|4531|4
1658741700000|2022-07-25 09:35:00|4544|4535|4549|4542|4550|4542|4543|4534|27
1658742000000|2022-07-25 09:40:00|4551|4543|4548|4540|4552|4544|4548|4540|7
1658742300000|2022-07-25 09:45:00|4549|4541|4549|4541|4550|4542|4548|4541|2
1658742600000|2022-07-25 09:50:00|4550|4542|4552|4543|4552|4544|4549|4542|85
1658742900000|2022-07-25 09:55:00|4551|4544|4555|4548|4556|4548|4551|4544|16
1658743200000|2022-07-25 10:00:00|4557|4549|4553|4545|4558|4549|4553|4545|12
1658743500000|2022-07-25 10:05:00|4552||4553||4554||4552||1
1658743800000|2022-07-25 10:10:00|4552|4546|4554|4546|4555|4547|4552|4546|2
1658744100000|2022-07-25 10:15:00|4555|4547|4553|4543|4555|4547|4553|4543|10
1658744400000|2022-07-25 10:20:00|4552|4542|4549|4541|4552|4542|4549|4541|3
1658744700000|2022-07-25 10:25:00|4548|4540|4547|4540|4548|4540|4547|4540|3
1658745000000|2022-07-25 10:30:00|4548|4541|4549|4541|4551|4543|4547|4540|10
1658745300000|2022-07-25 10:35:00|4548|4542|4551|4542|4551|4542|4548|4540|1
1658745600000|2022-07-25 10:40:00|4550|4541|4550|4541|4551|4542|4549|4541|2
1658745900000|2022-07-25 10:45:00|4551|4542|4553|4544|4553|4544|4551|4542|1
1658746200000|2022-07-25 10:50:00|4555|4545|4551|4543|4555|4545|4551|4543|4
1658746500000|2022-07-25 10:55:00|4552|4542|4555|4547|4555|4547|4551|4541|1
1658746800000|2022-07-25 11:00:00|4554|4545|4551|4541|4555|4545|4548|4540|2
1658747100000|2022-07-25 11:05:00|4552||4550||4552||4550||0
1658747400000|2022-07-25 11:10:00|4551||4551||4553||4550||1
1658747700000|2022-07-25 11:15:00|4550|4542|4551|4543|4552|4543|4550|4542|0
1658748000000|2022-07-25 11:20:00|4552|4544|4555|4547|4555|4547|4551|4543|5
1658748300000|2022-07-25 11:25:00|4554|4546|4554|4544|4555|4546|4551|4544|5
1658748600000|2022-07-25 11:30:00|4555|4545|4554|4545|4557|4549|4554|4545|23
1658748900000|2022-07-25 11:35:00|4555|4544|4554|4543|4555|4545|4552|4543|0
1658749200000|2022-07-25 11:40:00||4542||4542||4544||4542|0
1658749500000|2022-07-25 11:45:00|4550|4541|4550|4542|4554|4544|4548|4540|13
1658749800000|2022-07-25 11:50:00|4551|4543|4551|4541|4553|4545|4550|4541|2
1658750100000|2022-07-25 11:55:00|4550|4542|4550|4542|4551|4543|4549|4540|1
1658750400000|2022-07-25 12:00:00|4549|4543|4550|4541|4552|4543|4549|4541|1
1658750700000|2022-07-25 12:05:00|4549|4542|4551|4542|4552|4542|4549|4541|0
1658751000000|2022-07-25 12:10:00|4552|4541|4551|4542|4553|4544|4549|4540|0
1658751300000|2022-07-25 12:15:00|4550|4541|4549|4542|4551|4542|4548|4540|2
1658751600000|2022-07-25 12:20:00|4551|4543|4552|4544|4553|4545|4550|4542|2
1658751900000|2022-07-25 12:25:00|4553|4543|4550|4541|4553|4545|4550|4541|1
1658752200000|2022-07-25 12:30:00|4551|4542|4548|4540|4551|4542|4548|4540|0
1658752500000|2022-07-25 12:35:00|4547|4539|4543|4535|4547|4539|4543|4535|3
1658752800000|2022-07-25 12:40:00|4544|4536|4544|4535|4547|4539|4543|4535|13
1658753100000|2022-07-25 12:45:00|4545|4536|4544|4535|4545|4536|4544|4535|0
1658753400000|2022-07-25 12:50:00|4542|4534|4544|4535|4544|4536|4542|4534|14
1658753700000|2022-07-25 12:55:00|4545|4536|4545|4537|4546|4538|4544|4536|1
1658754000000|2022-07-25 13:00:00|4546|4538|4544|4536|4546|4538|4543|4535|8
1658754300000|2022-07-25 13:05:00|4543|4535|4541|4532|4546|4538|4540|4531|29
1658754600000|2022-07-25 13:10:00|4540|4531|4537|4528|4540|4531|4536|4528|9
1658754900000|2022-07-25 13:15:00|4538|4529|4540|4531|4540|4532|4536|4528|11
1658755200000|2022-07-25 13:20:00|4541|4532|4542|4533|4544|4535|4539|4532|3
1658755500000|2022-07-25 13:25:00|4543|4534|4544|4533|4544|4534|4540|4532|0
1658755800000|2022-07-25 13:30:00|4542|4532|4524|4515|4542|4532|4520|4513|254
1658756100000|2022-07-25 13:35:00|4523|4514|4524|4515|4529|4522|4517|4508|48
1658756400000|2022-07-25 13:40:00|4525|4516|4560|4552|4562|4555|4523|4516|259
1658756700000|2022-07-25 13:45:00|4559|4551|4544|4535|4561|4552|4535|4527|95
1658757000000|2022-07-25 13:50:00|4543|4532|4536|4528|4551|4543|4535|4525|67
1658757300000|2022-07-25 13:55:00|4537|4527|4533|4524|4546|4537|4531|4523|64
1658757600000|2022-07-25 14:00:00|4534|4523|4533|4523|4536|4527|4526|4518|86
1658757900000|2022-07-25 14:05:00|4532|4524|4523|4515|4533|4524|4517|4509|80
1658758200000|2022-07-25 14:10:00|4522|4514|4517|4508|4529|4520|4516|4508|40
1658758500000|2022-07-25 14:15:00|4516|4510|4509|4501|4517|4510|4509|4501|81
1658758800000|2022-07-25 14:20:00|4508|4502|4513|4503|4516|4507|4508|4501|91
1658759100000|2022-07-25 14:25:00|4514|4502|4512|4503|4514|4505|4504|4495|91
1658759400000|2022-07-25 14:30:00|4511|4504|4512|4503|4518|4508|4506|4498|48
1658759700000|2022-07-25 14:35:00|4513|4502|4516|4507|4518|4508|4511|4502|50
1658760000000|2022-07-25 14:40:00|4515|4506|4524|4515|4524|4516|4510|4501|34
1658760300000|2022-07-25 14:45:00|4523|4516|4527|4518|4532|4524|4523|4515|62
1658760600000|2022-07-25 14:50:00|4526|4519|4524|4515|4527|4520|4523|4514|13
1658760900000|2022-07-25 14:55:00|4523|4514|4524|4514|4527|4520|4522|4514|14
1658761200000|2022-07-25 15:00:00|4523|4513|4526|4517|4528|4520|4520|4513|6
1658761500000|2022-07-25 15:05:00|4527|4516|4530|4521|4532|4523|4526|4516|8
1658761800000|2022-07-25 15:10:00|4529|4520|4524|4514|4532|4523|4523|4514|6
1658762100000|2022-07-25 15:15:00|4523|4515|4529|4520|4529|4520|4521|4513|12
1658762400000|2022-07-25 15:20:00|4528|4521|4534|4526|4538|4530|4528|4520|15
1658762700000|2022-07-25 15:25:00|4535|4527|4541|4532|4543|4534|4533|4524|12
1658763000000|2022-07-25 15:30:00|4542|4533|4544|4535|4545|4537|4540|4532|18
1658763300000|2022-07-25 15:35:00|4545|4536|4542|4534|4545|4536|4542|4533|9
1658763600000|2022-07-25 15:40:00|4544|4535|4542|4534|4545|4536|4540|4532|14
1658763900000|2022-07-25 15:45:00|4541|4533|4550|4540|4551|4544|4541|4533|121
1658764200000|2022-07-25 15:50:00|4549|4539|4545|4537|4552|4544|4544|4536|55
1658764500000|2022-07-25 15:55:00|4546|4538|4546|4538|4547|4539|4544|4536|2
1658764800000|2022-07-25 16:00:00|4547|4537|4548|4540|4548|4540|4541|4534|10
1658765100000|2022-07-25 16:05:00|4547|4539|4543|4534|4548|4540|4543|4534|0
1658765400000|2022-07-25 16:10:00|4544|4535|4539|4531|4545|4535|4538|4531|1
1658765700000|2022-07-25 16:15:00|4540|4532|4545|4535|4545|4536|4538|4528|3
1658766000000|2022-07-25 16:20:00|4544|4533|4546|4536|4548|4538|4542|4532|0
1658766300000|2022-07-25 16:25:00|4545|4537|4547|4537|4548|4538|4545|4536|0
1658766600000|2022-07-25 16:30:00|4546|4536|4549|4539|4550|4541|4546|4536|2
1658766900000|2022-07-25 16:35:00|4550|4540|4550|4541|4550|4541|4549|4540|0
1658767200000|2022-07-25 16:40:00|4551|4542|4554|4546|4555|4547|4551|4542|23
1658767500000|2022-07-25 16:45:00|4555|4547|4555|4546|4557|4548|4554|4545|2
1658767800000|2022-07-25 16:50:00|4554|4545|4553|4545|4555|4546|4553|4545|0
1658768100000|2022-07-25 16:55:00|4554|4546|4551|4542|4554|4547|4550|4542|4
1658768400000|2022-07-25 17:00:00|4552|4543|4554|4545|4554|4546|4550|4542|4
1658768700000|2022-07-25 17:05:00|4553|4546|4554|4547|4554|4547|4550|4542|2
1658769000000|2022-07-25 17:10:00|4556|4545|4552|4542|4556|4546|4551|4542|1
1658769300000|2022-07-25 17:15:00|4551|4543|4551|4543|4553|4544|4550|4542|0
1658769600000|2022-07-25 17:20:00|4552|4542|4551|4541|4553|4544|4549|4540|1
1658769900000|2022-07-25 17:25:00|4550|4542|4549|4539|4551|4542|4548|4538|0
1658770200000|2022-07-25 17:30:00|4548|4540|4552|4544|4552|4544|4548|4540|10
1658770500000|2022-07-25 17:35:00|4551|4543|4544|4535|4552|4544|4544|4535|2
1658770800000|2022-07-25 17:40:00|4545|4536|4546|4537|4547|4538|4544|4535|2
1658771100000|2022-07-25 17:45:00|4545|4538|4546|4537|4546|4538|4545|4536|0
1658771400000|2022-07-25 17:50:00|4545|4536|4543|4535|4547|4537|4543|4535|0
1658771700000|2022-07-25 17:55:00|4545|4536|4544|4535|4547|4539|4544|4535|9
1658772000000|2022-07-25 18:00:00|4545|4536|4545|4536|4547|4537|4543|4535|8
1658772300000|2022-07-25 18:05:00|4544|4537|4546|4536|4548|4540|4544|4535|10
1658772600000|2022-07-25 18:10:00|4547|4537|4547|4537|4549|4540|4546|4537|1
1658772900000|2022-07-25 18:15:00|4548|4539|4545|4536|4548|4539|4544|4535|1
1658773200000|2022-07-25 18:20:00|4544|4535|4545|4536|4545|4537|4543|4535|0
1658773500000|2022-07-25 18:25:00|4544|4537|4544|4535|4545|4537|4544|4535|0
1658773800000|2022-07-25 18:30:00|4543|4536|4545|4536|4548|4538|4543|4535|2
1658774100000|2022-07-25 18:35:00|4544|4535|4547|4539|4547|4539|4544|4535|1
1658774400000|2022-07-25 18:40:00|4546|4540|4554|4546|4555|4547|4546|4539|10
1658774700000|2022-07-25 18:45:00|4555|4545|4552|4543|4555|4546|4549|4540|0
1658775000000|2022-07-25 18:50:00|4551|4544|4549|4540|4551|4544|4548|4538|0
1658775300000|2022-07-25 18:55:00|4550|4541|4545.7|4536.7|4552|4543|4544|4535|11
1658775600000|2022-07-25 19:00:00|4545.6|4536.6|4541.4|4532.4|4547.9|4538.9|4541|4532|0
1658775900000|2022-07-25 19:05:00|4541.3|4532.3|4541.3|4532.3|4541.7|4532.7|4538.8|4529.8|0
1658776200000|2022-07-25 19:10:00|4541.4|4532.4|4538.1|4529.1|4541.8|4532.8|4536|4527|0
1658776500000|2022-07-25 19:15:00|4538.3|4529.3|4540.6|4531.6|4541.1|4532.1|4537.2|4528.2|0
1658776800000|2022-07-25 19:20:00|4540.7|4531.7|4544.3|4535.3|4544.4|4535.4|4540.3|4531.3|0
1658777100000|2022-07-25 19:25:00|4544.4|4535.4|4540.2|4531.2|4545.6|4536.6|4540.2|4531.2|0
1658777400000|2022-07-25 19:30:00|4540.3|4531.3|4540.9|4531.9|4542.8|4533.8|4539.9|4530.9|0
1658777700000|2022-07-25 19:35:00|4540.3|4531.3|4545.6|4536.6|4545.8|4536.8|4540.3|4531.3|0
1658778000000|2022-07-25 19:40:00|4545.5|4536.5|4544.9|4535.9|4546.8|4537.8|4544.1|4535.1|0
1658778300000|2022-07-25 19:45:00|4545|4536|4546.9|4537.9|4547.6|4538.6|4544.6|4535.6|0
1658778600000|2022-07-25 19:50:00|4547.5|4538.5|4550.8|4541.8|4551.4|4542.4|4547.2|4538.2|0
1658778900000|2022-07-25 19:55:00|4550.7|4541.7|4554.9|4545.9|4556.7|4547.7|4550.7|4541.7|0
1658779200000|2022-07-25 20:00:00|4555|4546|4562.3|4553.3|4563|4554|4555|4546|0
1658779500000|2022-07-25 20:05:00|4562|4553|4561|4552|4562|4553|4560.2|4551.2|0
1658779800000|2022-07-25 20:10:00|4560.7|4551.7|4560.3|4551.3|4562.1|4553.1|4559.3|4550.3|0
1658780100000|2022-07-25 20:15:00|4560.6|4551.6|4546.8|4537.8|4562.1|4553.1|4545|4536|0
1658780400000|2022-07-25 20:20:00|4546.6|4537.6|4546.6|4537.6|4551.5|4542.5|4544.7|4535.7|0
1658780700000|2022-07-25 20:25:00|4546.3|4537.3|4545.2|4536.2|4548|4539|4544.9|4535.9|0
1658781000000|2022-07-25 20:30:00|4545.1|4536.1|4544.9|4535.9|4546.3|4537.3|4543.1|4534.1|0
1658781300000|2022-07-25 20:35:00|4545.2|4536.2|4545.6|4536.6|4546.3|4537.3|4544.2|4535.2|0
1658781600000|2022-07-25 20:40:00|4545.4|4536.4|4547|4538|4547|4538|4545.2|4536.2|0
1658781900000|2022-07-25 20:45:00|4547.3|4538.3|4547|4538|4547.7|4538.7|4546.6|4537.6|0
1658782200000|2022-07-25 20:50:00|4546.8|4537.8|4545.2|4536.2|4547.7|4538.7|4544.2|4535.2|0
1658782500000|2022-07-25 20:55:00|4544.9|4535.9|4544.3|4535.3|4546.3|4537.3|4543.5|4534.5|0
1658782800000|2022-07-25 21:00:00|4544.2|4535.2|4544.2|4535.2|4544.3|4535.3|4543.9|4534.9|0
1658783100000|2022-07-25 21:05:00|4544.3|4535.3|4541.4|4532.4|4544.3|4535.3|4541.2|4532.2|0
1658783400000|2022-07-25 21:10:00|4541|4532|4539.3|4530.3|4541.6|4532.6|4539.3|4530.3|0
1658783700000|2022-07-25 21:15:00|4539|4530|4538.4|4529.4|4539|4530|4537.9|4528.9|0
1658784000000|2022-07-25 21:20:00|4538|4529|4538.8|4529.8|4539|4530|4537.7|4528.7|0
1658784300000|2022-07-25 21:25:00|4539|4530|4538.7|4529.7|4539|4530|4537.7|4528.7|0
1658784600000|2022-07-25 21:30:00|4538.8|4529.8|4537|4528|4538.8|4529.8|4537|4528|0
1658784900000|2022-07-25 21:35:00|4537.1|4528.1|4535.7|4526.7|4537.1|4528.1|4535.4|4526.4|0
1658785200000|2022-07-25 21:40:00|4535.6|4526.6|4535.2|4526.2|4535.7|4526.7|4534.3|4525.3|0
1658785500000|2022-07-25 21:45:00|4535.5|4526.5|4534.4|4525.4|4535.5|4526.5|4533.6|4524.6|0
1658785800000|2022-07-25 21:50:00|4534.8|4525.8|4535.5|4526.5|4536|4527|4534.5|4525.5|0
1658786100000|2022-07-25 21:55:00|4535.4|4526.4|4535.8|4526.8|4536.7|4527.7|4535.1|4526.1|0
1658786400000|2022-07-25 22:00:00|4538.7|4529.7|4535.2|4526.2|4540.3|4531.3|4534|4525|0
1658786700000|2022-07-25 22:05:00|4535.5|4526.5|4536.1|4527.1|4536.8|4527.8|4535.4|4526.4|0
1658787000000|2022-07-25 22:10:00|4536.4|4527.4|4536.1|4527.1|4537.1|4528.1|4534.4|4525.4|0
1658787300000|2022-07-25 22:15:00|4536.4|4527.4|4537.8|4528.8|4538.5|4529.5|4536.4|4527.4|0
1658787600000|2022-07-25 22:20:00|4537.5|4528.5|4536.1|4527.1|4537.8|4528.8|4536.1|4527.1|0
1658787900000|2022-07-25 22:25:00|4535.8|4526.8|4535|4526|4535.8|4526.8|4534.7|4525.7|0
1658788200000|2022-07-25 22:30:00|4534.7|4525.7|4537.3|4528.3|4538.3|4529.3|4534|4525|0
1658788500000|2022-07-25 22:35:00|4537.5|4528.5|4538|4529|4539.7|4530.7|4537.5|4528.5|0
1658788800000|2022-07-25 22:40:00|4538.3|4529.3|4537.6|4528.6|4538.3|4529.3|4537|4528|0
1658789100000|2022-07-25 22:45:00|4538|4529|4536.7|4527.7|4538.1|4529.1|4536.4|4527.4|0
1658789400000|2022-07-25 22:50:00|4536.6|4527.6|4536|4527|4536.6|4527.6|4535.5|4526.5|0
1658789700000|2022-07-25 22:55:00|4535.7|4526.7|4538.5|4529.5|4538.8|4529.8|4535.3|4526.3|0
1658790000000|2022-07-25 23:00:00|4538.2|4529.2|4538.7|4529.7|4538.7|4529.7|4537.1|4528.1|0
1658790300000|2022-07-25 23:05:00|4538.9|4529.9|4537|4528|4538.9|4529.9|4537|4528|0
1658790600000|2022-07-25 23:10:00|4537.3|4528.3|4537|4528|4537.7|4528.7|4536.3|4527.3|0
1658790900000|2022-07-25 23:15:00|4536.8|4527.8|4536.6|4527.6|4536.8|4527.8|4535.9|4526.9|0
1658791200000|2022-07-25 23:20:00|4536.8|4527.8|4536.9|4527.9|4537.1|4528.1|4536.2|4527.2|0
1658791500000|2022-07-25 23:25:00|4536.6|4527.6|4533.3|4524.3|4536.6|4527.6|4532.9|4523.9|0
1658791800000|2022-07-25 23:30:00|4533|4524|4534.5|4525.5|4534.7|4525.7|4531.9|4522.9|0
1658792100000|2022-07-25 23:35:00|4534.3|4525.3|4532.8|4523.8|4534.3|4525.3|4532.1|4523.1|0
1658792400000|2022-07-25 23:40:00|4532.6|4523.6|4531.7|4522.7|4532.8|4523.8|4531|4522|0
1658792700000|2022-07-25 23:45:00|4532.7|4523.7|4533.1|4524.1|4533.8|4524.8|4532.1|4523.1|0
1658793000000|2022-07-25 23:50:00|4532.9|4523.9|4532.8|4523.8|4533.8|4524.8|4531.9|4522.9|0
1658793300000|2022-07-25 23:55:00|4533.1|4524.1|4534.5|4525.5|4534.9|4525.9|4532.8|4523.8|0
1658793600000|2022-07-26 00:00:00|4534.2|4525.2|4535.9|4526.9|4536.2|4527.2|4533.5|4524.5|0
1658793900000|2022-07-26 00:05:00|4536.2|4527.2|4535.4|4526.4|4537.3|4528.3|4533.1|4524.1|0
1658794200000|2022-07-26 00:10:00|4535.2|4526.2|4532.8|4523.8|4536.2|4527.2|4532.6|4523.6|0
1658794500000|2022-07-26 00:15:00|4532.5|4523.5|4532.7|4523.7|4533.9|4524.9|4528.6|4519.6|0
1658794800000|2022-07-26 00:20:00|4532.8|4523.8|4528.9|4519.9|4533.3|4524.3|4528.7|4519.7|0
1658795100000|2022-07-26 00:25:00|4529.2|4520.2|4532.2|4523.2|4532.9|4523.9|4529|4520|0
1658795400000|2022-07-26 00:30:00|4532.4|4523.4|4528.4|4519.4|4532.9|4523.9|4528.1|4519.1|0
1658795700000|2022-07-26 00:35:00|4528.5|4519.5|4529.9|4520.9|4530.6|4521.6|4527|4518|0
1658796000000|2022-07-26 00:40:00|4530.3|4521.3|4529|4520|4531.1|4522.1|4528.5|4519.5|0
1658796300000|2022-07-26 00:45:00|4528.8|4519.8|4527.1|4518.1|4529.3|4520.3|4525.4|4516.4|0
1658796600000|2022-07-26 00:50:00|4527.2|4518.2|4526.9|4517.9|4528.2|4519.2|4525.7|4516.7|0
1658796900000|2022-07-26 00:55:00|4526.7|4517.7|4528.5|4519.5|4529.1|4520.1|4525.8|4516.8|0
1658797200000|2022-07-26 01:00:00|4528.3|4519.3|4529.8|4520.8|4530.9|4521.9|4528|4519|0
1658797500000|2022-07-26 01:05:00|4530.1|4521.1|4530.9|4521.9|4530.9|4521.9|4528.6|4519.6|0
1658797800000|2022-07-26 01:10:00|4531.2|4522.2|4532.4|4523.4|4532.4|4523.4|4530.6|4521.6|0
1658798100000|2022-07-26 01:15:00|4532.1|4523.1|4559|4555|4569|4565|4532.1|4523.1|313
1658798400000|2022-07-26 01:20:00|4557|4553|4563.5|4559.5|4573.5|4569.5|4556.5|4552.5|192
1658798700000|2022-07-26 01:25:00|4565|4561|4576.5|4572.5|4577.5|4573.5|4565|4561|734
1658799000000|2022-07-26 01:30:00|4574|4570|4569.5|4565.5|4595.5|4591.5|4563|4559|3254
1658799300000|2022-07-26 01:35:00|4568.5|4564.5|4565.5|4561.5|4581.5|4577.5|4560.5|4556.5|1641
1658799600000|2022-07-26 01:40:00|4563.5|4559.5|4560.5|4556.5|4565.5|4561.5|4547.5|4543.5|1366
1658799900000|2022-07-26 01:45:00|4559.5|4555.5|4539.5|4535.5|4561|4557|4538.5|4534.5|1272
1658800200000|2022-07-26 01:50:00|4540|4536|4540.5|4536.5|4541.5|4537.5|4531.5|4527.5|1254
1658800500000|2022-07-26 01:55:00|4541.5|4537.5|4545.5|4541.5|4547.5|4543.5|4532.5|4528.5|1251
1658800800000|2022-07-26 02:00:00|4544|4540|4538.5|4534.5|4549.5|4545.5|4537.5|4533.5|1958
1658801100000|2022-07-26 02:05:00|4538|4534|4551.5|4547.5|4552.5|4548.5|4533|4529|791
1658801400000|2022-07-26 02:10:00|4552|4548|4557.5|4553.5|4559.5|4555.5|4547.5|4543.5|661
1658801700000|2022-07-26 02:15:00|4558|4554|4552|4548|4560|4556|4546.5|4542.5|1635
1658802000000|2022-07-26 02:20:00|4551.5|4547.5|4555|4551|4557.5|4553.5|4541|4537|2287
1658802300000|2022-07-26 02:25:00|4555.5|4551.5|4552.5|4548.5|4558|4554|4551.5|4547.5|629
1658802600000|2022-07-26 02:30:00|4553|4549|4551|4547|4555.5|4551.5|4547|4543|1323
1658802900000|2022-07-26 02:35:00|4551.5|4547.5|4579.5|4575.5|4585.5|4581.5|4551|4547|1514
1658803200000|2022-07-26 02:40:00|4580.5|4576.5|4583.5|4579.5|4589.5|4585.5|4580.5|4576.5|1893
1658803500000|2022-07-26 02:45:00|4584|4580|4599.5|4595.5|4599.5|4595.5|4582.5|4578.5|1749
1658803800000|2022-07-26 02:50:00|4599|4595|4593|4589|4604.5|4600.5|4593|4589|1313
1658804100000|2022-07-26 02:55:00|4592.5|4588.5|4587.5|4583.5|4593|4589|4585.5|4581.5|1242
1658804400000|2022-07-26 03:00:00|4588|4584|4589.5|4585.5|4591.5|4587.5|4584.5|4580.5|725
1658804700000|2022-07-26 03:05:00|4590.5|4586.5|4594.5|4590.5|4599.5|4595.5|4589.5|4585.5|912
1658805000000|2022-07-26 03:10:00|4595|4591|4605.5|4601.5|4605.5|4601.5|4594|4590|770
1658805300000|2022-07-26 03:15:00|4604.5|4600.5|4606|4602|4613.5|4609.5|4603.5|4599.5|1536
1658805600000|2022-07-26 03:20:00|4606.5|4602.5|4607.5|4603.5|4614.5|4610.5|4602.5|4598.5|1632
1658805900000|2022-07-26 03:25:00|4608|4604|4610.5|4606.5|4610.5|4606.5|4602|4598|645
1658806200000|2022-07-26 03:30:00|4610|4606|4605.5|4601.5|4615.5|4611.5|4605.5|4601.5|568
1658806500000|2022-07-26 03:35:00|4606|4602|4603|4599|4610.5|4606.5|4602.5|4598.5|364
1658806800000|2022-07-26 03:40:00|4603.5|4599.5|4602.5|4598.5|4605.5|4601.5|4601.5|4597.5|450
1658807100000|2022-07-26 03:45:00|4602|4598|4600.5|4596.5|4604.5|4600.5|4600|4596|361
1658807400000|2022-07-26 03:50:00|4600|4596|4604.5|4600.5|4606.5|4602.5|4600|4596|371
1658807700000|2022-07-26 03:55:00|4605|4601|4605.5|4601.5|4605.5|4601.5|4602.5|4598.5|371
1658808000000|2022-07-26 04:00:00|4606.6|4597.6|4601.2|4592.2|4606.8|4597.8|4601|4592|0
1658808300000|2022-07-26 04:05:00|4601.3|4592.3|4600.9|4591.9|4601.7|4592.7|4600.4|4591.4|0
1658808600000|2022-07-26 04:10:00|4601|4592|4600.7|4591.7|4601.5|4592.5|4600.7|4591.7|0
1658808900000|2022-07-26 04:15:00|4600.8|4591.8|4599.6|4590.6|4601|4592|4599.6|4590.6|0
1658809200000|2022-07-26 04:20:00|4599.3|4590.3|4599.6|4590.6|4599.9|4590.9|4598.4|4589.4|0
1658809500000|2022-07-26 04:25:00|4599.4|4590.4|4595.9|4586.9|4599.4|4590.4|4595.9|4586.9|0
1658809800000|2022-07-26 04:30:00|4596.1|4587.1|4596.1|4587.1|4597.4|4588.4|4595.8|4586.8|0
1658810100000|2022-07-26 04:35:00|4595.8|4586.8|4596.5|4587.5|4596.5|4587.5|4595.3|4586.3|0
1658810400000|2022-07-26 04:40:00|4596.7|4587.7|4597.2|4588.2|4597.2|4588.2|4596.5|4587.5|0
1658810700000|2022-07-26 04:45:00|4597.5|4588.5|4597.9|4588.9|4598.2|4589.2|4597.5|4588.5|0
1658811000000|2022-07-26 04:50:00|4598|4589|4599.1|4590.1|4599.8|4590.8|4598|4589|0
1658811300000|2022-07-26 04:55:00|4599.4|4590.4|4599.2|4590.2|4600.3|4591.3|4599.1|4590.1|0
1658811600000|2022-07-26 05:00:00|4599.5|4590.5|4615|4611|4615.5|4611.5|4597.5|4590.3|647
1658811900000|2022-07-26 05:05:00|4615.5|4611.5|4605|4601|4617.5|4613.5|4600.5|4596.5|571
1658812200000|2022-07-26 05:10:00|4605.5|4601.5|4600|4596|4607.5|4603.5|4595.5|4591.5|302
1658812500000|2022-07-26 05:15:00|4600.5|4596.5|4589.5|4585.5|4602.5|4598.5|4585.5|4581.5|510
1658812800000|2022-07-26 05:20:00|4589|4585|4594.5|4590.5|4595.5|4591.5|4586.5|4582.5|1060
1658813100000|2022-07-26 05:25:00|4595.5|4591.5|4594|4590|4601.5|4597.5|4590|4586|532
1658813400000|2022-07-26 05:30:00|4594.5|4590.5|4590.5|4586.5|4596.5|4592.5|4584.5|4580.5|575
1658813700000|2022-07-26 05:35:00|4591|4587|4586.5|4582.5|4593|4589|4585.5|4581.5|628
1658814000000|2022-07-26 05:40:00|4586|4582|4589.5|4585.5|4591.5|4587.5|4585|4581|343
1658814300000|2022-07-26 05:45:00|4589|4585|4592|4588|4594.5|4590.5|4586.5|4582.5|433
1658814600000|2022-07-26 05:50:00|4591.5|4587.5|4599.5|4595.5|4599.5|4595.5|4590.5|4586.5|1052
1658814900000|2022-07-26 05:55:00|4599|4595|4595.5|4591.5|4602.5|4598.5|4595|4591|8803
1658815200000|2022-07-26 06:00:00|4596.5|4592.5|4603.5|4599.5|4607.5|4603.5|4594.5|4590.5|868
1658815500000|2022-07-26 06:05:00|4604|4600|4598.5|4594.5|4604|4600|4597.5|4593.5|501
1658815800000|2022-07-26 06:10:00|4599|4595|4601.5|4597.5|4603.5|4599.5|4596|4592|413
1658816100000|2022-07-26 06:15:00|4601|4597|4595.5|4591.5|4604|4600|4593.5|4589.5|347
1658816400000|2022-07-26 06:20:00|4595|4591|4597.5|4593.5|4599.5|4595.5|4593.5|4589.5|321
1658816700000|2022-07-26 06:25:00|4598|4594|4599.5|4595.5|4600|4596|4596.5|4592.5|365
1658817000000|2022-07-26 06:30:00|4599|4595|4599.5|4595.5|4602|4598|4597.5|4593.5|283
1658817300000|2022-07-26 06:35:00|4599|4595|4604.5|4600.5|4607.5|4603.5|4595.5|4591.5|491
1658817600000|2022-07-26 06:40:00|4605|4601|4603|4599|4605.5|4601.5|4601.5|4597.5|422
1658817900000|2022-07-26 06:45:00|4602.5|4598.5|4607|4603|4609.5|4605.5|4602.5|4598.5|266
1658818200000|2022-07-26 06:50:00|4606.5|4602.5|4601.5|4597.5|4607.5|4603.5|4600.5|4596.5|2292
1658818500000|2022-07-26 06:55:00|4601|4597|4598|4594|4601.5|4597.5|4595.5|4591.5|450
1658818800000|2022-07-26 07:00:00|4598.5|4594.5|4599.5|4595.5|4607.5|4603.5|4596.5|4592.5|1487
1658819100000|2022-07-26 07:05:00|4600|4596|4602.5|4598.5|4609|4605|4599.5|4595.5|825
1658819400000|2022-07-26 07:10:00|4602|4598|4598.5|4594.5|4602.5|4598.5|4597.5|4593.5|319
1658819700000|2022-07-26 07:15:00|4598|4594|4601|4597|4601.5|4597.5|4595.5|4591.5|555
1658820000000|2022-07-26 07:20:00|4600.5|4596.5|4596.5|4592.5|4604|4600|4595.5|4591.5|739
1658820300000|2022-07-26 07:25:00|4597.5|4593.5|4596.5|4592.5|4601.5|4597.5|4595.5|4591.5|602
1658820600000|2022-07-26 07:30:00|4597|4593|4599.5|4595.5|4602.5|4598.5|4596|4592|481
1658820900000|2022-07-26 07:35:00|4598.5|4594.5|4594.5|4590.5|4600.5|4596.5|4594.5|4590.5|404
1658821200000|2022-07-26 07:40:00|4594|4590|4596|4592|4597|4593|4593.5|4589.5|561
1658821500000|2022-07-26 07:45:00|4595.5|4591.5|4600.5|4596.5|4601.5|4597.5|4592.5|4588.5|1784
1658821800000|2022-07-26 07:50:00|4600|4596|4605.5|4601.5|4606.5|4602.5|4600|4596|476
1658822100000|2022-07-26 07:55:00|4604.5|4600.5|4603.5|4599.5|4609.5|4605.5|4602.5|4598.5|853
1658822400000|2022-07-26 08:00:00|4602.5|4598.5|4602.5|4598.5|4608|4604|4595.5|4591.5|435
1658822700000|2022-07-26 08:05:00|4602|4598|4591.5|4587.5|4602|4598|4590.5|4586.5|856
1658823000000|2022-07-26 08:10:00|4591|4587|4596.5|4592.5|4599|4595|4590.5|4586.5|2575
1658823300000|2022-07-26 08:15:00|4595.5|4591.5|4597.5|4593.5|4598.5|4594.5|4590.5|4586.5|2537
1658823600000|2022-07-26 08:20:00|4597|4593|4596.5|4592.5|4597.5|4593.5|4593.5|4589.5|400
1658823900000|2022-07-26 08:25:00|4596|4592|4592|4588|4598.5|4594.5|4589.5|4585.5|505
1658824200000|2022-07-26 08:30:00|4593.8|4584.8|4595.7|4586.7|4597.4|4588.4|4593|4584|1
1658824500000|2022-07-26 08:35:00|4595.4|4586.4|4594.8|4585.8|4595.7|4586.7|4592.8|4583.8|0
1658824800000|2022-07-26 08:40:00|4595.1|4586.1|4595.6|4586.6|4596.1|4587.1|4594|4585|0
1658825100000|2022-07-26 08:45:00|4595.5|4586.5|4594.2|4585.2|4596.3|4587.3|4593|4584|0
1658825400000|2022-07-26 08:50:00|4594.3|4585.3|4597|4588|4597|4588|4593.5|4584.5|0
1658825700000|2022-07-26 08:55:00|4597.2|4588.2|4595|4586|4597.8|4588.8|4594.9|4585.9|0
1658826000000|2022-07-26 09:00:00|4594.9|4585.9|4600.7|4591.7|4600.7|4591.7|4594.9|4585.9|0
1658826300000|2022-07-26 09:05:00|4600.4|4591.4|4598.3|4589.3|4602.1|4593.1|4597|4588|0
1658826600000|2022-07-26 09:10:00|4598|4589|4596.8|4587.8|4599.1|4590.1|4595.5|4586.5|0
1658826900000|2022-07-26 09:15:00|4597|4588|4583|4573|4597.2|4588.2|4582|4570|172
1658827200000|2022-07-26 09:20:00|4582|4574|4582|4573|4583|4574|4576|4569|9
1658827500000|2022-07-26 09:25:00|4581|4572|4580|4571|4581|4574|4579|4571|3
1658827800000|2022-07-26 09:30:00|4581|4573|4581|4572|4582|4573|4580|4571|0
1658828100000|2022-07-26 09:35:00|4580|4573|4589|4579|4589|4580|4580|4573|2
1658828400000|2022-07-26 09:40:00|4588|4578|4588|4580|4590|4581|4584|4575|56
1658828700000|2022-07-26 09:45:00|4587|4579|4586|4577|4590|4582|4584|4576|11
1658829000000|2022-07-26 09:50:00|4587|4578|4592|4582|4592|4583|4587|4578|2
1658829300000|2022-07-26 09:55:00|4593|4581|4591|4581|4593|4582|4591|4581|1
1658829600000|2022-07-26 10:00:00|4592|4583|4590|4580|4592|4583|4589|4580|7
1658829900000|2022-07-26 10:05:00|4593|4584|4588|4581|4597|4588|4588|4579|32
1658830200000|2022-07-26 10:10:00|4587|4580|4587|4580|4593|4585|4587|4580|21
1658830500000|2022-07-26 10:15:00|4588|4581|4585|4577|4588|4581|4583|4576|22
1658830800000|2022-07-26 10:20:00|4584|4576|4581|4573|4585|4577|4581|4572|13
1658831100000|2022-07-26 10:25:00|4582|4574|4578|4569|4583|4575|4577|4569|16
1658831400000|2022-07-26 10:30:00|4577|4567|4569|4561|4578|4567|4568|4560|139
1658831700000|2022-07-26 10:35:00|4568|4560|4570|4561|4570|4562|4568|4559|26
1658832000000|2022-07-26 10:40:00|4569|4562|4577|4568|4577|4568|4569|4561|6
1658832300000|2022-07-26 10:45:00|4578|4569|4575|4566|4580|4569|4575|4566|2
1658832600000|2022-07-26 10:50:00|4574|4565|4577|4569|4577|4569|4574|4565|15
1658832900000|2022-07-26 10:55:00|4578|4570|4575|4568|4578|4571|4574|4565|29
1658833200000|2022-07-26 11:00:00|4574|4567|4579|4571|4579|4572|4573|4564|5
1658833500000|2022-07-26 11:05:00|4578|4570|4577|4568|4579|4570|4576|4566|0
1658833800000|2022-07-26 11:10:00|4576|4567|4577|4567|4577|4568|4574|4565|2
1658834100000|2022-07-26 11:15:00|4578|4568|4574|4565|4578|4568|4573|4565|0
1658834400000|2022-07-26 11:20:00|4575|4566|4573|4565|4576|4567|4573|4565|0
1658834700000|2022-07-26 11:25:00|4574|4566|4577|4568|4578|4569|4573|4565|0
1658835000000|2022-07-26 11:30:00|4578|4569|4575|4568|4578|4569|4575|4567|0
1658835300000|2022-07-26 11:35:00|4576|4567|4577|4567|4578|4568|4574|4566|1
1658835600000|2022-07-26 11:40:00|4574|4568|4573|4563|4577|4568|4572|4563|3
1658835900000|2022-07-26 11:45:00|4572|4562|4574|4565|4574|4565|4570|4562|1
1658836200000|2022-07-26 11:50:00|4575|4566|4575|4566|4576|4566|4574|4566|0
1658836500000|2022-07-26 11:55:00|4574|4565|4572|4563|4575|4565|4572|4563|1
1658836800000|2022-07-26 12:00:00|4571|4562|4571|4561|4572|4562|4569|4561|3
1658837100000|2022-07-26 12:05:00|4570|4562|4573|4562|4573|4562|4570|4561|0
1658837400000|2022-07-26 12:10:00|4574|4563|4574|4565|4574|4565|4572|4563|0
1658837700000|2022-07-26 12:15:00|4573|4564|4570|4561|4574|4564|4568|4561|1
1658838000000|2022-07-26 12:20:00|4569|4562|4573|4562|4573|4562|4569|4562|3
1658838300000|2022-07-26 12:25:00|4571|4563|4573|4564|4575|4566|4571|4563|3
1658838600000|2022-07-26 12:30:00|4574|4563|4575|4565|4575|4566|4571|4563|0
1658838900000|2022-07-26 12:35:00|4577|4566|4576|4568|4577|4568|4574|4566|6
1658839200000|2022-07-26 12:40:00|4575|4567|4572|4564|4576|4569|4571|4563|5
1658839500000|2022-07-26 12:45:00|4573|4565|4570|4560|4573|4565|4567|4559|14
1658839800000|2022-07-26 12:50:00|4569|4559|4570|4561|4572|4564|4566|4559|2
1658840100000|2022-07-26 12:55:00|4572|4562|4574|4565|4575|4566|4571|4561|2
1658840400000|2022-07-26 13:00:00|4573|4566|4580|4571|4580|4571|4561|4554|66
1658840700000|2022-07-26 13:05:00|4581|4572|4579|4570|4581|4573|4578|4570|7
1658841000000|2022-07-26 13:10:00|4577|4567|4574|4564|4577|4567|4574|4564|2
1658841300000|2022-07-26 13:15:00|4573|4565|4575|4566|4577|4567|4572|4563|3
1658841600000|2022-07-26 13:20:00|4576|4567|4576|4568|4581|4572|4574|4566|8
1658841900000|2022-07-26 13:25:00|4577|4569|4581|4571|4581|4571|4577|4568|11
1658842200000|2022-07-26 13:30:00|4582|4572|4576|4567|4592|4583|4576|4567|83
1658842500000|2022-07-26 13:35:00|4575|4566|4588|4579|4588|4579|4572|4564|45
1658842800000|2022-07-26 13:40:00|4589|4580|4578|4571|4593|4586|4578|4569|24
1658843100000|2022-07-26 13:45:00|4576|4569|4558|4550|4576|4569|4555|4548|113
1658843400000|2022-07-26 13:50:00|4559|4551|4559|4550|4563|4555|4558|4549|94
1658843700000|2022-07-26 13:55:00|4558|4551|4556|4547|4561|4554|4552|4544|55
1658844000000|2022-07-26 14:00:00|4555|4546|4554|4546|4558|4550|4544|4537|133
1658844300000|2022-07-26 14:05:00|4553|4545|4546|4537|4553|4545|4546|4537|35
1658844600000|2022-07-26 14:10:00|4547|4538|4529|4521|4551|4542|4527|4518|146
1658844900000|2022-07-26 14:15:00|4531|4523|4532|4523|4534|4526|4528|4520|51
1658845200000|2022-07-26 14:20:00|4531|4524|4525|4516|4531|4524|4523|4516|45
1658845500000|2022-07-26 14:25:00|4524|4517|4525|4518|4530|4521|4524|4516|35
1658845800000|2022-07-26 14:30:00|4527|4517|4529|4520|4532|4523|4522|4513|54
1658846100000|2022-07-26 14:35:00|4530|4521|4529|4521|4531|4521|4525|4517|35
1658846400000|2022-07-26 14:40:00|4528|4520|4526|4517|4530|4520|4524|4516|9
1658846700000|2022-07-26 14:45:00|4527|4518|4529|4519|4530|4521|4526|4517|2
1658847000000|2022-07-26 14:50:00|4528|4520|4522|4514|4531|4522|4522|4514|44
1658847300000|2022-07-26 14:55:00|4521|4513|4531|4522|4532|4523|4520|4511|13
1658847600000|2022-07-26 15:00:00|4532|4523|4524|4515|4534|4525|4523|4515|12
1658847900000|2022-07-26 15:05:00|4523|4516|4517|4508|4524|4516|4516|4508|9
1658848200000|2022-07-26 15:10:00|4518|4509|4520|4513|4523|4513|4516|4508|34
1658848500000|2022-07-26 15:15:00|4523|4512|4521|4511|4525|4517|4518|4508|148
1658848800000|2022-07-26 15:20:00|4523|4510|4515|4508|4523|4512|4515|4508|40
1658849100000|2022-07-26 15:25:00|4514|4507|4506|4498|4516|4508|4506|4497|30
1658849400000|2022-07-26 15:30:00|4505|4497|4505|4496|4507|4498|4500|4493|44
1658849700000|2022-07-26 15:35:00|4506|4495|4500|4491|4506|4496|4497|4490|74
1658850000000|2022-07-26 15:40:00|4501|4492|4501|4493|4505|4497|4497|4490|62
1658850300000|2022-07-26 15:45:00|4502|4492|4494|4485|4502|4492|4493|4485|46
1658850600000|2022-07-26 15:50:00|4493|4486|4493|4484|4497|4489|4490|4483|17
1658850900000|2022-07-26 15:55:00|4492|4483|4495|4487|4497|4489|4492|4483|13
1658851200000|2022-07-26 16:00:00|4496|4486|4498|4488|4498|4489|4494|4486|9
1658851500000|2022-07-26 16:05:00|4497|4489|4498|4489|4499|4491|4495|4486|10
1658851800000|2022-07-26 16:10:00|4499|4488|4500|4492|4500|4492|4494|4487|7
1658852100000|2022-07-26 16:15:00|4499|4491|4496|4488|4501|4494|4496|4488|9
1658852400000|2022-07-26 16:20:00|4497|4489|4503|4494|4503|4495|4495|4488|6
1658852700000|2022-07-26 16:25:00|4502|4493|4501|4492|4503|4495|4499|4490|6
1658853000000|2022-07-26 16:30:00|4503|4493|4505|4498|4505|4498|4502|4493|6
1658853300000|2022-07-26 16:35:00|4506|4497|4501|4491|4508|4500|4500|4491|10
1658853600000|2022-07-26 16:40:00|4500|4492|4498|4489|4502|4493|4498|4488|0
1658853900000|2022-07-26 16:45:00|4499|4490|4501|4493|4502|4494|4497|4489|5
1658854200000|2022-07-26 16:50:00|4500|4494|4504|4495|4504|4496|4500|4493|9
1658854500000|2022-07-26 16:55:00|4503|4494|4505|4496|4506|4497|4501|4493|23
1658854800000|2022-07-26 17:00:00|4504|4498|4507|4498|4509|4498|4502|4494|4
1658855100000|2022-07-26 17:05:00|4506|4499|4506|4497|4506|4499|4502|4494|4
1658855400000|2022-07-26 17:10:00|4505|4496|4503|4494|4506|4497|4502|4494|0
1658855700000|2022-07-26 17:15:00|4502|4495|4499|4490|4504|4495|4498|4489|36
1658856000000|2022-07-26 17:20:00|4498|4489|4498|4490|4503|4493|4497|4489|2
1658856300000|2022-07-26 17:25:00|4497|4489|4503|4495|4504|4497|4497|4489|25
1658856600000|2022-07-26 17:30:00|4502|4494|4499|4491|4505|4497|4498|4491|2
1658856900000|2022-07-26 17:35:00|4500|4490|4497|4489|4501|4492|4497|4489|27
1658857200000|2022-07-26 17:40:00|4496|4488|4498|4489|4498|4490|4496|4487|0
1658857500000|2022-07-26 17:45:00|4497|4488|4496|4487|4498|4490|4495|4487|7
1658857800000|2022-07-26 17:50:00|4495|4486|4495|4486|4496|4488|4494|4486|10
1658858100000|2022-07-26 17:55:00|4494|4487|4491|4483|4494|4487|4490|4483|7
1658858400000|2022-07-26 18:00:00|4492|4484|4498|4489|4498|4490|4492|4483|15
1658858700000|2022-07-26 18:05:00|4497|4488|4490|4482|4500|4488|4489|4482|5
1658859000000|2022-07-26 18:10:00|4491|4483|4494|4485|4495|4485|4490|4482|0
1658859300000|2022-07-26 18:15:00|4495|4484|4491|4482|4495|4485|4488|4481|3
1658859600000|2022-07-26 18:20:00|4490|4481|4494|4483|4494|4483|4488|4480|3
1658859900000|2022-07-26 18:25:00|4493|4481|4488|4480|4494|4482|4488|4480|0
1658860200000|2022-07-26 18:30:00|4489||4490||4491||4488||1
1658860500000|2022-07-26 18:35:00|4491|4481|4489|4480|4492|4481|4487|4480|1
1658860800000|2022-07-26 18:40:00|4490||4490||4491||4489||0
1658861100000|2022-07-26 18:45:00|4489||4489||4491||4488||0
1658861400000|2022-07-26 18:50:00|4490|4482|4494|4486|4495|4488|4489|4482|14
1658861700000|2022-07-26 18:55:00|4495|4484|4492.3|4483.3|4495|4485.5|4490|4481|27
1658862000000|2022-07-26 19:00:00|4492.4|4483.4|4490.7|4481.7|4496.1|4487.1|4489.6|4480.6|0
1658862300000|2022-07-26 19:05:00|4490.8|4481.8|4488.1|4479.1|4491.6|4482.6|4487.5|4478.5|0
1658862600000|2022-07-26 19:10:00|4488.2|4479.2|4495.7|4486.7|4495.7|4486.7|4487.7|4478.7|0
1658862900000|2022-07-26 19:15:00|4495.6|4486.6|4495.9|4486.9|4497.8|4488.8|4495.2|4486.2|0
1658863200000|2022-07-26 19:20:00|4496|4487|4495.2|4486.2|4496.8|4487.8|4494.1|4485.1|0
1658863500000|2022-07-26 19:25:00|4495.3|4486.3|4495.5|4486.5|4495.5|4486.5|4492.8|4483.8|0
1658863800000|2022-07-26 19:30:00|4495.6|4486.6|4496|4487|4496.9|4487.9|4494.2|4485.2|0
1658864100000|2022-07-26 19:35:00|4496.1|4487.1|4498.3|4489.3|4498.3|4489.3|4495.2|4486.2|0
1658864400000|2022-07-26 19:40:00|4498.2|4489.2|4495.7|4486.7|4498.6|4489.6|4494.9|4485.9|0
1658864700000|2022-07-26 19:45:00|4495.8|4486.8|4494.9|4485.9|4496.7|4487.7|4492.9|4483.9|0
1658865000000|2022-07-26 19:50:00|4495.4|4486.4|4500|4491|4500.2|4491.2|4494.4|4485.4|0
1658865300000|2022-07-26 19:55:00|4500.2|4491.2|4498|4489|4501.4|4492.4|4495.3|4486.3|0
1658865600000|2022-07-26 20:00:00|4499.9|4490.9|4499.4|4490.4|4519.3|4510.3|4488.8|4479.8|0
1658865900000|2022-07-26 20:05:00|4499.3|4490.3|4513.9|4504.9|4515.1|4506.1|4498.9|4489.9|0
1658866200000|2022-07-26 20:10:00|4513.4|4504.4|4511.1|4502.1|4516.6|4507.6|4510.4|4501.4|0
1658866500000|2022-07-26 20:15:00|4511.4|4502.4|4511.5|4502.5|4514.6|4505.6|4509.4|4500.4|0
1658866800000|2022-07-26 20:20:00|4511.2|4502.2|4511.8|4502.8|4512.1|4503.1|4509.1|4500.1|0
1658867100000|2022-07-26 20:25:00|4511.5|4502.5|4512.1|4503.1|4512.5|4503.5|4509.4|4500.4|0
1658867400000|2022-07-26 20:30:00|4512.5|4503.5|4513.2|4504.2|4513.5|4504.5|4511.8|4502.8|0
1658867700000|2022-07-26 20:35:00|4513.5|4504.5|4515.2|4506.2|4517.7|4508.7|4513.2|4504.2|0
1658868000000|2022-07-26 20:40:00|4515.4|4506.4|4514.2|4505.2|4516.8|4507.8|4513.2|4504.2|0
1658868300000|2022-07-26 20:45:00|4514.8|4505.8|4518.7|4509.7|4519.3|4510.3|4514|4505|0
1658868600000|2022-07-26 20:50:00|4518.8|4509.8|4518.3|4509.3|4519.3|4510.3|4516.9|4507.9|0
1658868900000|2022-07-26 20:55:00|4517.7|4508.7|4522.8|4513.8|4522.9|4513.9|4516.9|4507.9|0
1658869200000|2022-07-26 21:00:00|4522.7|4513.7|4520.6|4511.6|4523|4514|4518.8|4509.8|0
1658869500000|2022-07-26 21:05:00|4520.9|4511.9|4523.3|4514.3|4523.3|4514.3|4520.7|4511.7|0
1658869800000|2022-07-26 21:10:00|4523|4514|4523.1|4514.1|4523.5|4514.5|4523|4514|0
1658870100000|2022-07-26 21:15:00|4523|4514|4523.7|4514.7|4524.1|4515.1|4522.9|4513.9|0
1658870400000|2022-07-26 21:20:00|4523.6|4514.6|4523.8|4514.8|4524.4|4515.4|4522.4|4513.4|0
1658870700000|2022-07-26 21:25:00|4523.4|4514.4|4523.9|4514.9|4525|4516|4523.3|4514.3|0
1658871000000|2022-07-26 21:30:00|4523.7|4514.7|4524.2|4515.2|4525|4516|4523.6|4514.6|0
1658871300000|2022-07-26 21:35:00|4524.6|4515.6|4523.3|4514.3|4524.7|4515.7|4522.6|4513.6|0
1658871600000|2022-07-26 21:40:00|4523.2|4514.2|4520.3|4511.3|4523.2|4514.2|4519.4|4510.4|0
1658871900000|2022-07-26 21:45:00|4520.6|4511.6|4520.6|4511.6|4520.9|4511.9|4520|4511|0
1658872200000|2022-07-26 21:50:00|4520.5|4511.5|4520.6|4511.6|4520.6|4511.6|4520.2|4511.2|0
1658872500000|2022-07-26 21:55:00|4520.7|4511.7|4523.3|4514.3|4523.9|4514.9|4520.7|4511.7|0
1658872800000|2022-07-26 22:00:00|4523|4514|4531|4522|4531|4522|4523|4514|0
1658873100000|2022-07-26 22:05:00|4531.7|4522.7|4546.7|4537.7|4546.7|4537.7|4531.2|4522.2|0
1658873400000|2022-07-26 22:10:00|4547|4538|4545.6|4536.6|4549.8|4540.8|4544.4|4535.4|0
1658873700000|2022-07-26 22:15:00|4545.8|4536.8|4541.1|4532.1|4545.8|4536.8|4540.8|4531.8|0
1658874000000|2022-07-26 22:20:00|4541|4532|4541.5|4532.5|4542.2|4533.2|4539.8|4530.8|0
1658874300000|2022-07-26 22:25:00|4541.6|4532.6|4538.8|4529.8|4541.8|4532.8|4538.7|4529.7|0
1658874600000|2022-07-26 22:30:00|4539.1|4530.1|4542|4533|4542.3|4533.3|4538.8|4529.8|0
1658874900000|2022-07-26 22:35:00|4542.1|4533.1|4535.1|4526.1|4542.3|4533.3|4535.1|4526.1|0
1658875200000|2022-07-26 22:40:00|4535.4|4526.4|4533.7|4524.7|4535.8|4526.8|4532|4523|0
1658875500000|2022-07-26 22:45:00|4534|4525|4531.7|4522.7|4535.1|4526.1|4531.1|4522.1|0
1658875800000|2022-07-26 22:50:00|4532|4523|4530.6|4521.6|4532.4|4523.4|4529.9|4520.9|0
1658876100000|2022-07-26 22:55:00|4530.8|4521.8|4532.7|4523.7|4533|4524|4530.6|4521.6|0
1658876400000|2022-07-26 23:00:00|4533.3|4524.3|4532.6|4523.6|4535.4|4526.4|4532.4|4523.4|0
1658876700000|2022-07-26 23:05:00|4533.1|4524.1|4534.7|4525.7|4535.4|4526.4|4531.6|4522.6|0
1658877000000|2022-07-26 23:10:00|4534.4|4525.4|4536.9|4527.9|4538|4529|4533.7|4524.7|0
1658877300000|2022-07-26 23:15:00|4537.1|4528.1|4536.6|4527.6|4538|4529|4535.6|4526.6|0
1658877600000|2022-07-26 23:20:00|4536.8|4527.8|4536.2|4527.2|4536.9|4527.9|4534.9|4525.9|0
1658877900000|2022-07-26 23:25:00|4536.3|4527.3|4538.5|4529.5|4538.7|4529.7|4535.9|4526.9|0
1658878200000|2022-07-26 23:30:00|4538.6|4529.6|4539.3|4530.3|4540.7|4531.7|4538.6|4529.6|0
1658878500000|2022-07-26 23:35:00|4539.7|4530.7|4542.1|4533.1|4542.8|4533.8|4539.7|4530.7|0
1658878800000|2022-07-26 23:40:00|4542.4|4533.4|4543|4534|4544.1|4535.1|4541.8|4532.8|0
1658879100000|2022-07-26 23:45:00|4543.3|4534.3|4545.1|4536.1|4545.1|4536.1|4542.2|4533.2|0
1658879400000|2022-07-26 23:50:00|4545.7|4536.7|4546.8|4537.8|4547.2|4538.2|4545.1|4536.1|0
1658879700000|2022-07-26 23:55:00|4547.1|4538.1|4543.7|4534.7|4547.2|4538.2|4543.4|4534.4|0
1658880000000|2022-07-27 00:00:00|4543.9|4534.9|4539.1|4530.1|4545.1|4536.1|4538.4|4529.4|0
1658880300000|2022-07-27 00:05:00|4539.4|4530.4|4543.6|4534.6|4544.6|4535.6|4539.4|4530.4|0
1658880600000|2022-07-27 00:10:00|4543.2|4534.2|4543.4|4534.4|4544.4|4535.4|4542|4533|0
1658880900000|2022-07-27 00:15:00|4543.5|4534.5|4547.3|4538.3|4548.5|4539.5|4543.5|4534.5|0
1658881200000|2022-07-27 00:20:00|4547.2|4538.2|4547|4538|4549.4|4540.4|4544.5|4535.5|0
1658881500000|2022-07-27 00:25:00|4546.8|4537.8|4546.2|4537.2|4547.3|4538.3|4545.4|4536.4|0
1658881800000|2022-07-27 00:30:00|4546|4537|4544.1|4535.1|4546.2|4537.2|4542.8|4533.8|0
1658882100000|2022-07-27 00:35:00|4543.9|4534.9|4543.5|4534.5|4544.3|4535.3|4542.3|4533.3|0
1658882400000|2022-07-27 00:40:00|4543.6|4534.6|4545.4|4536.4|4545.5|4536.5|4542.5|4533.5|0
1658882700000|2022-07-27 00:45:00|4545.5|4536.5|4542.8|4533.8|4547.1|4538.1|4541.7|4532.7|0
1658883000000|2022-07-27 00:50:00|4543.1|4534.1|4542.1|4533.1|4544.1|4535.1|4542|4533|0
1658883300000|2022-07-27 00:55:00|4542.5|4533.5|4542.6|4533.6|4544.2|4535.2|4542.5|4533.5|0
1658883600000|2022-07-27 01:00:00|4542.5|4533.5|4540|4531|4542.9|4533.9|4540|4531|0
1658883900000|2022-07-27 01:05:00|4539.7|4530.7|4534.2|4525.2|4540|4531|4533.5|4524.5|0
1658884200000|2022-07-27 01:10:00|4534|4525|4533.8|4524.8|4534.9|4525.9|4533.3|4524.3|0
1658884500000|2022-07-27 01:15:00|4533.1|4524.1|4522|4518|4533.4|4524.4|4514|4510|436
1658884800000|2022-07-27 01:20:00|4521.5|4517.5|4524|4520|4526.5|4522.5|4518.5|4514.5|251
1658885100000|2022-07-27 01:25:00|4525|4521|4526|4522|4528|4524|4521|4517|502
1658885400000|2022-07-27 01:30:00|4525.5|4521.5|4560.5|4556.5|4571.5|4567.5|4521|4517|1541
1658885700000|2022-07-27 01:35:00|4561|4557|4547|4543|4561|4557|4543|4539|915
1658886000000|2022-07-27 01:40:00|4549|4545|4539|4535|4550|4546|4532|4528|2066
1658886300000|2022-07-27 01:45:00|4539.5|4535.5|4540|4536|4543|4539|4530|4526|1367
1658886600000|2022-07-27 01:50:00|4541|4537|4534.5|4530.5|4545.5|4541.5|4530|4526|1093
1658886900000|2022-07-27 01:55:00|4534|4530|4538.5|4534.5|4541|4537|4534|4530|1657
1658887200000|2022-07-27 02:00:00|4539|4535|4529|4525|4549.5|4545.5|4525.5|4521.5|773
1658887500000|2022-07-27 02:05:00|4530.5|4526.5|4529.5|4525.5|4534|4530|4519|4515|534
1658887800000|2022-07-27 02:10:00|4529|4525|4531.5|4527.5|4533|4529|4524|4520|351
1658888100000|2022-07-27 02:15:00|4532|4528|4539|4535|4540.5|4536.5|4523|4519|1964
1658888400000|2022-07-27 02:20:00|4539.5|4535.5|4535.5|4531.5|4540|4536|4529.5|4525.5|948
1658888700000|2022-07-27 02:25:00|4536|4532|4532.5|4528.5|4541|4537|4532.5|4528.5|355
1658889000000|2022-07-27 02:30:00|4532|4528|4528|4524|4533|4529|4526.5|4522.5|176
1658889300000|2022-07-27 02:35:00|4529|4525|4528|4524|4531.5|4527.5|4524|4520|900
1658889600000|2022-07-27 02:40:00|4527.5|4523.5|4518|4514|4528|4524|4515.5|4511.5|1633
1658889900000|2022-07-27 02:45:00|4518.5|4514.5|4522.5|4518.5|4525|4521|4516.5|4512.5|220
1658890200000|2022-07-27 02:50:00|4523|4519|4528|4524|4529|4525|4520.5|4516.5|5695
1658890500000|2022-07-27 02:55:00|4527.5|4523.5|4525.5|4521.5|4533|4529|4522|4518|253
1658890800000|2022-07-27 03:00:00|4526|4522|4533|4529|4533.5|4529.5|4522|4518|367
1658891100000|2022-07-27 03:05:00|4533.5|4529.5|4522.5|4518.5|4533.5|4529.5|4520|4516|1606
1658891400000|2022-07-27 03:10:00|4522|4518|4524.5|4520.5|4526.5|4522.5|4519|4515|256
1658891700000|2022-07-27 03:15:00|4524|4520|4526.5|4522.5|4531.5|4527.5|4524|4520|382
1658892000000|2022-07-27 03:20:00|4526|4522|4526.5|4522.5|4527|4523|4519.5|4515.5|1374
1658892300000|2022-07-27 03:25:00|4527|4523|4526.5|4522.5|4527|4523|4522|4518|156
1658892600000|2022-07-27 03:30:00|4526|4522|4524.5|4520.5|4526.5|4522.5|4522|4518|172
1658892900000|2022-07-27 03:35:00|4524|4520|4520.5|4516.5|4524.5|4520.5|4518|4514|106
1658893200000|2022-07-27 03:40:00|4521|4517|4520.5|4516.5|4524.5|4520.5|4520.5|4516.5|116
1658893500000|2022-07-27 03:45:00|4520|4516|4520.5|4516.5|4525|4521|4519|4515|1106
1658893800000|2022-07-27 03:50:00|4520|4516|4523|4519|4524|4520|4519.5|4515.5|92
1658894100000|2022-07-27 03:55:00|4523.5|4519.5|4525.5|4521.5|4527|4523|4522.5|4518.5|106
1658894400000|2022-07-27 04:00:00|4527.5|4518.5|4527.8|4518.8|4528.1|4519.1|4527.5|4518.5|0
1658894700000|2022-07-27 04:05:00|4527.5|4518.5|4528.9|4519.9|4528.9|4519.9|4527.5|4518.5|0
1658895000000|2022-07-27 04:10:00|4529.2|4520.2|4529.5|4520.5|4529.5|4520.5|4528.7|4519.7|0
1658895300000|2022-07-27 04:15:00|4529.9|4520.9|4529.3|4520.3|4531|4522|4529|4520|0
1658895600000|2022-07-27 04:20:00|4529.4|4520.4|4530.3|4521.3|4530.3|4521.3|4529.4|4520.4|0
1658895900000|2022-07-27 04:25:00|4530.5|4521.5|4530|4521|4530.7|4521.7|4530|4521|0
1658896200000|2022-07-27 04:30:00|4530.3|4521.3|4529.2|4520.2|4530.5|4521.5|4529.1|4520.1|0
1658896500000|2022-07-27 04:35:00|4529.1|4520.1|4529.8|4520.8|4530.2|4521.2|4529.1|4520.1|0
1658896800000|2022-07-27 04:40:00|4529.9|4520.9|4532.3|4523.3|4532.3|4523.3|4529.9|4520.9|0
1658897100000|2022-07-27 04:45:00|4532.4|4523.4|4537|4528|4537|4528|4531.8|4522.8|0
1658897400000|2022-07-27 04:50:00|4537.3|4528.3|4537|4528|4539.2|4530.2|4536|4527|0
1658897700000|2022-07-27 04:55:00|4536.7|4527.7|4537.5|4528.5|4537.8|4528.8|4536.3|4527.3|0
1658898000000|2022-07-27 05:00:00|4527.5|4523.5|4527.5|4523.5|4533.5|4529.5|4523.5|4519.5|231
1658898300000|2022-07-27 05:05:00|4527|4523|4527|4523|4528.5|4524.5|4521|4517|967
1658898600000|2022-07-27 05:10:00|4527.5|4523.5|4522.5|4518.5|4528.5|4524.5|4521.5|4517.5|327
1658898900000|2022-07-27 05:15:00|4522|4518|4520.5|4516.5|4524.5|4520.5|4516.5|4512.5|223
1658899200000|2022-07-27 05:20:00|4520|4516|4516|4512|4522.5|4518.5|4515|4511|389
1658899500000|2022-07-27 05:25:00|4515.5|4511.5|4528.5|4524.5|4529.5|4525.5|4514|4510|981
1658899800000|2022-07-27 05:30:00|4529|4525|4532.5|4528.5|4540|4536|4526|4522|328
1658900100000|2022-07-27 05:35:00|4533|4529|4536.5|4532.5|4540.5|4536.5|4533|4529|184
1658900400000|2022-07-27 05:40:00|4537|4533|4535.5|4531.5|4540|4536|4535.5|4531.5|1564
1658900700000|2022-07-27 05:45:00|4536|4532|4534|4530|4537|4533|4531|4527|95
1658901000000|2022-07-27 05:50:00|4534.5|4530.5|4533.5|4529.5|4536|4532|4528.5|4524.5|374
1658901300000|2022-07-27 05:55:00|4533|4529|4536|4532|4538|4534|4530|4526|1101
1658901600000|2022-07-27 06:00:00|4535|4531|4546|4542|4546|4542|4532|4528|535
1658901900000|2022-07-27 06:05:00|4543.5|4539.5|4539|4535|4545|4541|4535.5|4531.5|128
1658902200000|2022-07-27 06:10:00|4538.5|4534.5|4541|4537|4543|4539|4535.5|4531.5|136
1658902500000|2022-07-27 06:15:00|4542.5|4538.5|4535|4531|4543|4539|4535|4531|151
1658902800000|2022-07-27 06:20:00|4534|4530|4536.5|4532.5|4539.5|4535.5|4534|4530|192
1658903100000|2022-07-27 06:25:00|4535.5|4531.5|4529.5|4525.5|4536.5|4532.5|4528|4524|110
1658903400000|2022-07-27 06:30:00|4530|4526|4524|4520|4531.5|4527.5|4523.5|4519.5|142
1658903700000|2022-07-27 06:35:00|4525|4521|4521.5|4517.5|4528|4524|4521|4517|148
1658904000000|2022-07-27 06:40:00|4522|4518|4524.5|4520.5|4526.5|4522.5|4521|4517|86
1658904300000|2022-07-27 06:45:00|4524|4520|4519|4515|4524.5|4520.5|4517|4513|137
1658904600000|2022-07-27 06:50:00|4518.5|4514.5|4520|4516|4520.5|4516.5|4516|4512|314
1658904900000|2022-07-27 06:55:00|4519.5|4515.5|4518.5|4514.5|4521|4517|4517|4513|145
1658905200000|2022-07-27 07:00:00|4519|4515|4527|4523|4528|4524|4518.5|4514.5|216
1658905500000|2022-07-27 07:05:00|4526.5|4522.5|4521|4517|4527|4523|4519.5|4515.5|257
1658905800000|2022-07-27 07:10:00|4520.5|4516.5|4518.5|4514.5|4523|4519|4518|4514|164
1658906100000|2022-07-27 07:15:00|4519|4515|4525.5|4521.5|4527|4523|4519|4515|145
1658906400000|2022-07-27 07:20:00|4526|4522|4530|4526|4530.5|4526.5|4525|4521|129
1658906700000|2022-07-27 07:25:00|4529.5|4525.5|4524.5|4520.5|4530.5|4526.5|4521|4517|225
1658907000000|2022-07-27 07:30:00|4524|4520|4522.5|4518.5|4524.5|4520.5|4520.5|4516.5|101
1658907300000|2022-07-27 07:35:00|4523|4519|4523.5|4519.5|4523.5|4519.5|4520.5|4516.5|144
1658907600000|2022-07-27 07:40:00|4523|4519|4526|4522|4528|4524|4520.5|4516.5|140
1658907900000|2022-07-27 07:45:00|4526.5|4522.5|4537.5|4533.5|4537.5|4533.5|4526|4522|342
1658908200000|2022-07-27 07:50:00|4538|4534|4534|4530|4539|4535|4530.5|4526.5|291
1658908500000|2022-07-27 07:55:00|4532.5|4528.5|4533|4529|4534.5|4530.5|4529|4525|506
1658908800000|2022-07-27 08:00:00|4532.5|4528.5|4537|4533|4541.5|4537.5|4532.5|4528.5|238
1658909100000|2022-07-27 08:05:00|4536.5|4532.5|4535|4531|4544|4540|4531|4527|443
1658909400000|2022-07-27 08:10:00|4535.5|4531.5|4534|4530|4536.5|4532.5|4527.5|4523.5|466
1658909700000|2022-07-27 08:15:00|4534.5|4530.5|4533|4529|4536.5|4532.5|4527|4523|1354
1658910000000|2022-07-27 08:20:00|4532.5|4528.5|4524|4520|4532.5|4528.5|4522.5|4518.5|2194
1658910300000|2022-07-27 08:25:00|4524.5|4520.5|4527|4523|4528.5|4524.5|4522|4518|2547
1658910600000|2022-07-27 08:30:00|4528.2|4519.2|4530.9|4521.9|4532.3|4523.3|4528.2|4519.2|0
1658910900000|2022-07-27 08:35:00|4530.7|4521.7|4529.5|4520.5|4532.3|4523.3|4529.2|4520.2|0
1658911200000|2022-07-27 08:40:00|4529.8|4520.8|4531.2|4522.2|4531.7|4522.7|4527.6|4518.6|0
1658911500000|2022-07-27 08:45:00|4531.4|4522.4|4531.4|4522.4|4531.6|4522.6|4529.7|4520.7|0
1658911800000|2022-07-27 08:50:00|4531.2|4522.2|4531.7|4522.7|4533.6|4524.6|4530|4521|0
1658912100000|2022-07-27 08:55:00|4532|4523|4530.2|4521.2|4532.4|4523.4|4530.2|4521.2|0
1658912400000|2022-07-27 09:00:00|4529.9|4520.9|4532|4523|4532.6|4523.6|4528.8|4519.8|0
1658912700000|2022-07-27 09:05:00|4532.2|4523.2|4532.9|4523.9|4533.6|4524.6|4531.8|4522.8|0
1658913000000|2022-07-27 09:10:00|4532.6|4523.6|4529.5|4520.5|4532.9|4523.9|4529.5|4520.5|0
1658913300000|2022-07-27 09:15:00|4529.8|4520.8|4539.5|4528.5|4540.5|4528.5|4529.8|4519.5|365
1658913600000|2022-07-27 09:20:00|4538.5|4526.5|4537.5|4526.5|4539.5|4526.5|4537.5|4526.5|0
1658913900000|2022-07-27 09:25:00||4527.5||4527.5||4527.5||4527.5|3
1658914200000|2022-07-27 09:30:00|4538.5|4528.5|4539.5|4529.5|4539.5|4529.5|4537.5|4528.5|1
1658914500000|2022-07-27 09:35:00|4540.5|4530.5|4542.5|4533.5|4543.5|4536.5|4539.5|4529.5|7
1658914800000|2022-07-27 09:40:00|4541.5|4531.5|4540.5|4531.5|4541.5|4532.5|4539.5|4531.5|1
1658915100000|2022-07-27 09:45:00|4539.5|4532.5|4539.5|4532.5|4539.5|4532.5|4539.5|4529.5|42
1658915400000|2022-07-27 09:50:00|4538.5|4529.5|4538.5|4529.5|4538.5|4531.5|4537.5|4529.5|10
1658915700000|2022-07-27 09:55:00|4539.5||4537.5||4539.5||4537.5||3
1658916000000|2022-07-27 10:00:00|4538.5|4531.5|4539.5|4532.5|4541.5|4532.5|4538.5|4531.5|2
1658916300000|2022-07-27 10:05:00|4541.5|4533.5|4540.5|4532.5|4541.5|4533.5|4539.5|4532.5|146
1658916600000|2022-07-27 10:10:00|4539.5|4529.5|4540.5|4529.5|4540.5|4531.5|4536.5|4529.5|30
1658916900000|2022-07-27 10:15:00|4539.5|4530.5|4539.5|4529.5|4539.5|4530.5|4538.5|4529.5|0
1658917200000|2022-07-27 10:20:00|4538.5||4536.5||4540.5||4536.5||1
1658917500000|2022-07-27 10:25:00|4537.5|4533.5|4541.5|4533.5|4543.5|4534.5|4537.5|4529.5|48
1658917800000|2022-07-27 10:30:00|4540.5|4534.5|4543.5|4534.5|4544.5|4536.5|4540.5|4531.5|29
1658918100000|2022-07-27 10:35:00|4542.5|4532.5|4544.5|4533.5|4545.5|4537.5|4541.5|4531.5|33
1658918400000|2022-07-27 10:40:00|4543.5|4536.5|4543.5|4536.5|4545.5|4538.5|4541.5|4532.5|16
1658918700000|2022-07-27 10:45:00|4544.5|4537.5|4545.5|4538.5|4546.5|4539.5|4543.5|4533.5|72
1658919000000|2022-07-27 10:50:00|4546.5|4537.5|4547.5|4537.5|4547.5|4539.5|4545.5|4537.5|20
1658919300000|2022-07-27 10:55:00|4546.5|4539.5|4546.5|4537.5|4547.5|4539.5|4546.5|4537.5|10
1658919600000|2022-07-27 11:00:00|4547.5|4538.5|4547.5|4539.5|4547.5|4540.5|4546.5|4538.5|14
1658919900000|2022-07-27 11:05:00|4546.5|4538.5|4545.5|4538.5|4547.5|4538.5|4545.5|4538.5|44
1658920200000|2022-07-27 11:10:00|4546.5|4539.5|4549.5|4541.5|4550.5|4543.5|4545.5|4538.5|39
1658920500000|2022-07-27 11:15:00|4550.5|4542.5|4549.5|4540.5|4551.5|4544.5|4548.5|4540.5|37
1658920800000|2022-07-27 11:20:00|4550.5|4541.5|4552.5|4544.5|4553.5|4546.5|4549.5|4540.5|35
1658921100000|2022-07-27 11:25:00|4553.5|4545.5|4552.5|4544.5|4555.5|4546.5|4551.5|4542.5|7
1658921400000|2022-07-27 11:30:00|4553.5||4552.5||4554.5||4552.5||0
1658921700000|2022-07-27 11:35:00|4553.5|4543.5|4550.5|4540.5|4553.5|4543.5|4549.5|4540.5|1
1658922000000|2022-07-27 11:40:00|4551.5|4541.5|4551.5|4540.5|4551.5|4541.5|4550.5|4540.5|16
1658922300000|2022-07-27 11:45:00|4550.5|4541.5|4551.5|4542.5|4551.5|4542.5|4550.5|4541.5|0
1658922600000|2022-07-27 11:50:00|4550.5|4543.5|4553.5|4542.5|4553.5|4543.5|4550.5|4542.5|0
1658922900000|2022-07-27 11:55:00|4552.5|4540.5|4550.5|4540.5|4552.5|4542.5|4550.5|4540.5|0
1658923200000|2022-07-27 12:00:00|4552.5|4541.5|4549.5|4539.5|4552.5|4541.5|4548.5|4539.5|1
1658923500000|2022-07-27 12:05:00|4550.5|4537.5|4552.5|4541.5|4553.5|4541.5|4548.5|4537.5|2
1658923800000|2022-07-27 12:10:00|4553.5|4543.5|4557.5|4549.5|4557.5|4549.5|4553.5|4541.5|2
1658924100000|2022-07-27 12:15:00|4558.5|4550.5|4559.5|4551.5|4559.5|4551.5|4558.5|4549.5|11
1658924400000|2022-07-27 12:20:00|4558.5|4552.5|4559.5|4552.5|4559.5|4552.5|4558.5|4549.5|3
1658924700000|2022-07-27 12:25:00|4561.5|4551.5|4561.5|4553.5|4561.5|4553.5|4561.5|4551.5|2
1658925000000|2022-07-27 12:30:00|4560.5|4552.5|4567.5|4557.5|4568.5|4557.5|4559.5|4548.5|8
1658925300000|2022-07-27 12:35:00|4566.5|4556.5|4565.5|4554.5|4567.5|4557.5|4562.5|4553.5|2
1658925600000|2022-07-27 12:40:00|4560.5|4553.5|4565.5|4553.5|4565.5|4553.5|4560.5|4553.5|1
1658925900000|2022-07-27 12:45:00|4562.5||4565.5||4565.5||4562.5||0
1658926200000|2022-07-27 12:50:00|4563.5|4551.5|4563.5|4552.5|4563.5|4553.5|4559.5|4550.5|2
1658926500000|2022-07-27 12:55:00|4561.5|4551.5|4561.5|4551.5|4563.5|4554.5|4557.5|4549.5|4
1658926800000|2022-07-27 13:00:00|4560.5|4550.5|4559.5|4550.5|4562.5|4551.5|4559.5|4550.5|1
1658927100000|2022-07-27 13:05:00|4558.5|4551.5|4558.5|4549.5|4559.5|4551.5|4558.5|4548.5|6
1658927400000|2022-07-27 13:10:00|4559.5|4550.5|4559.5|4550.5|4559.5|4550.5|4557.5|4550.5|13
1658927700000|2022-07-27 13:15:00|4558.5|4548.5|4558.5|4548.5|4558.5|4550.5|4558.5|4548.5|4
1658928000000|2022-07-27 13:20:00|4557.5|4550.5|4557.5|4548.5|4557.5|4550.5|4554.5|4545.5|3
1658928300000|2022-07-27 13:25:00|4556.5|4549.5|4551.5|4543.5|4556.5|4549.5|4551.5|4543.5|8
1658928600000|2022-07-27 13:30:00|4553.5|4541.5|4515.5|4508.5|4553.5|4541.5|4515.5|4507.5|160
1658928900000|2022-07-27 13:35:00|4516.5|4509.5|4505.5|4498.5|4521.5|4513.5|4505.5|4496.5|167
1658929200000|2022-07-27 13:40:00|4504.5|4497.5|4501.5|4492.5|4508.5|4499.5|4488.5|4479.5|196
1658929500000|2022-07-27 13:45:00|4502.5|4493.5|4512.5|4505.5|4512.5|4505.5|4501.5|4492.5|40
1658929800000|2022-07-27 13:50:00|4511.5|4504.5|4520.5|4511.5|4521.5|4513.5|4509.5|4501.5|44
1658930100000|2022-07-27 13:55:00|4521.5|4512.5|4526.5|4516.5|4535.5|4526.5|4521.5|4511.5|94
1658930400000|2022-07-27 14:00:00|4528.5|4515.5|4527.5|4517.5|4535.5|4525.5|4524.5|4515.5|6
1658930700000|2022-07-27 14:05:00|4528.5|4518.5|4526.5|4515.5|4533.5|4521.5|4521.5|4513.5|5
1658931000000|2022-07-27 14:10:00|4527.5|4516.5|4525.5|4514.5|4531.5|4521.5|4519.5|4510.5|20
1658931300000|2022-07-27 14:15:00|4526.5|4516.5|4533.5|4525.5|4534.5|4525.5|4525.5|4514.5|39
1658931600000|2022-07-27 14:20:00|4534.5|4526.5|4520.5|4512.5|4535.5|4527.5|4520.5|4512.5|36
1658931900000|2022-07-27 14:25:00|4521.5|4511.5|4523.5|4513.5|4524.5|4514.5|4518.5|4510.5|23
1658932200000|2022-07-27 14:30:00|4525.5|4511.5|4515.5|4508.5|4525.5|4511.5|4515.5|4508.5|5
1658932500000|2022-07-27 14:35:00|4516.5|4506.5|4520.5|4513.5|4523.5|4515.5|4514.5|4506.5|10
1658932800000|2022-07-27 14:40:00|4522.5|4511.5|4523.5|4512.5|4523.5|4513.5|4519.5|4511.5|2
1658933100000|2022-07-27 14:45:00|4522.5|4511.5|4527.5|4519.5|4527.5|4519.5|4519.5|4511.5|6
1658933400000|2022-07-27 14:50:00|4528.5|4520.5|4535.5|4526.5|4535.5|4526.5|4528.5|4519.5|9
1658933700000|2022-07-27 14:55:00|4534.5|4527.5|4534.5|4524.5|4538.5|4528.5|4532.5|4524.5|23
1658934000000|2022-07-27 15:00:00|4536.5|4525.5|4540.5|4533.5|4542.5|4534.5|4536.5|4524.5|27
1658934300000|2022-07-27 15:05:00|4541.5|4530.5|4538.5|4528.5|4542.5|4534.5|4538.5|4528.5|13
1658934600000|2022-07-27 15:10:00|4540.5|4529.5|4543.5|4535.5|4544.5|4535.5|4537.5|4528.5|3
1658934900000|2022-07-27 15:15:00|4544.5|4536.5|4551.5|4543.5|4551.5|4544.5|4544.5|4536.5|64
1658935200000|2022-07-27 15:20:00|4550.5|4542.5|4545.5|4536.5|4551.5|4543.5|4545.5|4536.5|36
1658935500000|2022-07-27 15:25:00|4544.5|4534.5|4543.5|4536.5|4545.5|4537.5|4542.5|4534.5|19
1658935800000|2022-07-27 15:30:00|4542.5|4532.5|4546.5|4536.5|4549.5|4539.5|4542.5|4532.5|6
1658936100000|2022-07-27 15:35:00|4548.5|4535.5|4546.5|4536.5|4548.5|4536.5|4542.5|4534.5|8
1658936400000|2022-07-27 15:40:00|4547.5|4537.5|4547.5|4538.5|4549.5|4540.5|4547.5|4536.5|1
1658936700000|2022-07-27 15:45:00|4548.5|4537.5|4547.5|4537.5|4548.5|4539.5|4545.5|4535.5|0
1658937000000|2022-07-27 15:50:00|4546.5|4538.5|4544.5|4534.5|4547.5|4538.5|4543.5|4534.5|9
1658937300000|2022-07-27 15:55:00|4545.5|4535.5|4541.5|4533.5|4545.5|4535.5|4540.5|4530.5|16
1658937600000|2022-07-27 16:00:00|4540.5|4532.5|4539.5|4531.5|4543.5|4533.5|4539.5|4530.5|9
1658937900000|2022-07-27 16:05:00||4530.5||4532.5||4532.5||4530.5|0
1658938200000|2022-07-27 16:10:00|4540.5|4531.5|4540.5|4533.5|4541.5|4534.5|4539.5|4531.5|0
1658938500000|2022-07-27 16:15:00|4541.5|4534.5|4548.5|4538.5|4549.5|4539.5|4541.5|4533.5|4
1658938800000|2022-07-27 16:20:00|4547.5|4537.5|4549.5|4540.5|4549.5|4542.5|4546.5|4536.5|17
1658939100000|2022-07-27 16:25:00|4551.5|4541.5|4551.5|4542.5|4551.5|4543.5|4549.5|4540.5|5
1658939400000|2022-07-27 16:30:00|4550.5|4541.5|4550.5|4540.5|4551.5|4542.5|4548.5|4538.5|3
1658939700000|2022-07-27 16:35:00|4549.5|4539.5|4545.5|4537.5|4549.5|4539.5|4545.5|4537.5|7
1658940000000|2022-07-27 16:40:00|4547.5|4538.5|4545.5|4537.5|4548.5|4540.5|4545.5|4537.5|1
1658940300000|2022-07-27 16:45:00|4548.5|4538.5|4547.5|4539.5|4548.5|4539.5|4546.5|4537.5|3
1658940600000|2022-07-27 16:50:00|4546.5|4538.5|4545.5|4537.5|4547.5|4538.5|4545.5|4537.5|3
1658940900000|2022-07-27 16:55:00|4544.5|4536.5|4541.5|4531.5|4544.5|4536.5|4541.5|4531.5|2
1658941200000|2022-07-27 17:00:00|4539.5|4530.5|4540.5|4531.5|4541.5|4532.5|4538.5|4530.5|35
1658941500000|2022-07-27 17:05:00|4539.5|4532.5|4538.5|4530.5|4539.5|4532.5|4537.5|4530.5|10
1658941800000|2022-07-27 17:10:00|4539.5||4540.5||4541.5||4538.5||2
1658942100000|2022-07-27 17:15:00|4539.5|4529.5|4539.5|4529.5|4540.5|4530.5|4537.5|4529.5|3
1658942400000|2022-07-27 17:20:00|4538.5|4528.5|4532.5|4523.5|4538.5|4528.5|4531.5|4522.5|3
1658942700000|2022-07-27 17:25:00|4533.5|4525.5|4528.5|4518.5|4534.5|4525.5|4526.5|4518.5|31
1658943000000|2022-07-27 17:30:00|4526.5|4517.5|4526.5|4517.5|4528.5|4519.5|4524.5|4517.5|7
1658943300000|2022-07-27 17:35:00|4525.5|4518.5|4525.5|4517.5|4526.5|4518.5|4525.5|4517.5|2
1658943600000|2022-07-27 17:40:00|4526.5|4519.5|4526.5|4517.5|4528.5|4519.5|4526.5|4517.5|2
1658943900000|2022-07-27 17:45:00|4525.5|4515.5|4526.5|4517.5|4526.5|4517.5|4523.5|4515.5|4
1658944200000|2022-07-27 17:50:00|4524.5|4516.5|4531.5|4520.5|4532.5|4520.5|4522.5|4515.5|13
1658944500000|2022-07-27 17:55:00|4530.5|4521.5|4531.5|4515.5|4531.5|4522.5|4527.5|4515.5|114
1658944800000|2022-07-27 18:00:00|4535.5|4520.5|4543.5|4531.5|4545.5|4537.5|4529.5|4515.5|18
1658945100000|2022-07-27 18:05:00|4542.5|4529.5|4527.5|4515.5|4542.5|4529.5|4522.5|4514.5|31
1658945400000|2022-07-27 18:10:00|4526.5|4514.5|4535.5|4522.5|4539.5|4529.5|4526.5|4514.5|6
1658945700000|2022-07-27 18:15:00|4537.5|4523.5|4540.5|4533.5|4540.5|4533.5|4537.5|4523.5|13
1658946000000|2022-07-27 18:20:00|4539.5|4529.5|4535.5|4526.5|4540.5|4531.5|4535.5|4525.5|18
1658946300000|2022-07-27 18:25:00|4536.5|4528.5|4540.5|4528.5|4540.5|4528.5|4536.5|4528.5|0
1658946600000|2022-07-27 18:30:00|4542.5|4529.5|4530.5|4517.5|4542.5|4532.5|4524.5|4517.5|19
1658946900000|2022-07-27 18:35:00|4532.5|4519.5|4551.5|4543.5|4551.5|4543.5|4532.5|4519.5|27
1658947200000|2022-07-27 18:40:00|4553.5|4544.5|4562.5|4554.5|4562.5|4554.5|4553.5|4544.5|14
1658947500000|2022-07-27 18:45:00|4563.5|4553.5|4567.5|4556.5|4568.5|4561.5|4563.5|4553.5|25
1658947800000|2022-07-27 18:50:00|4568.5|4557.5|4573.5|4565.5|4574.5|4565.5|4565.5|4556.5|18
1658948100000|2022-07-27 18:55:00|4574.5|4563.5|4569.8|4560.8|4574.5|4565.5|4565.5|4557.5|20
1658948400000|2022-07-27 19:00:00|4570.9|4561.9|4578.5|4569.5|4578.6|4569.6|4566.4|4557.4|0
1658948700000|2022-07-27 19:05:00|4578.4|4569.4|4579.3|4570.3|4581.2|4572.2|4574.7|4565.7|0
1658949000000|2022-07-27 19:10:00|4579.4|4570.4|4574|4565|4580.5|4571.5|4573.3|4564.3|0
1658949300000|2022-07-27 19:15:00|4574.1|4565.1|4574.3|4565.3|4579.2|4570.2|4572.9|4563.9|0
1658949600000|2022-07-27 19:20:00|4574.5|4565.5|4582.6|4573.6|4582.6|4573.6|4573.1|4564.1|0
1658949900000|2022-07-27 19:25:00|4582.5|4573.5|4594.7|4585.7|4594.7|4585.7|4582.3|4573.3|0
1658950200000|2022-07-27 19:30:00|4594.8|4585.8|4597.4|4588.4|4598|4589|4592.8|4583.8|0
1658950500000|2022-07-27 19:35:00|4597.5|4588.5|4591.2|4582.2|4597.6|4588.6|4590.9|4581.9|0
1658950800000|2022-07-27 19:40:00|4591.1|4582.1|4594.6|4585.6|4595.4|4586.4|4590.7|4581.7|0
1658951100000|2022-07-27 19:45:00|4594.4|4585.4|4590.2|4581.2|4594.4|4585.4|4590.2|4581.2|0
1658951400000|2022-07-27 19:50:00|4589.2|4580.2|4588.8|4579.8|4590|4581|4585.2|4576.2|0
1658951700000|2022-07-27 19:55:00|4588.7|4579.7|4582.9|4573.9|4589.9|4580.9|4581.1|4572.1|0
1658952000000|2022-07-27 20:00:00|4582.6|4573.6|4577|4568|4582.6|4573.6|4575.3|4566.3|0
1658952300000|2022-07-27 20:05:00|4577.7|4568.7|4574.3|4565.3|4578.1|4569.1|4568.9|4559.9|0
1658952600000|2022-07-27 20:10:00|4574.2|4565.2|4571.5|4562.5|4574.2|4565.2|4570.2|4561.2|0
1658952900000|2022-07-27 20:15:00|4571.3|4562.3|4572.3|4563.3|4575.4|4566.4|4571.3|4562.3|0
1658953200000|2022-07-27 20:20:00|4572|4563|4578.6|4569.6|4582|4573|4571.3|4562.3|0
1658953500000|2022-07-27 20:25:00|4578.3|4569.3|4577.3|4568.3|4580.5|4571.5|4576.9|4567.9|0
1658953800000|2022-07-27 20:30:00|4576.9|4567.9|4578.6|4569.6|4578.6|4569.6|4576.9|4567.9|0
1658954100000|2022-07-27 20:35:00|4578.5|4569.5|4577.6|4568.6|4580.3|4571.3|4576.9|4567.9|0
1658954400000|2022-07-27 20:40:00|4577.9|4568.9|4577.3|4568.3|4578.3|4569.3|4577|4568|0
1658954700000|2022-07-27 20:45:00|4577.6|4568.6|4578|4569|4578|4569|4577|4568|0
1658955000000|2022-07-27 20:50:00|4577.9|4568.9|4577|4568|4578|4569|4577|4568|0
1658955300000|2022-07-27 20:55:00|4577.3|4568.3|4577.4|4568.4|4577.9|4568.9|4577|4568|0
1658955600000|2022-07-27 21:00:00|4577.3|4568.3|4576.5|4567.5|4577.4|4568.4|4576.3|4567.3|0
1658955900000|2022-07-27 21:05:00|4577|4568|4577.2|4568.2|4577.9|4568.9|4576|4567|0
1658956200000|2022-07-27 21:10:00|4578.1|4569.1|4578|4569|4578.7|4569.7|4577.2|4568.2|0
1658956500000|2022-07-27 21:15:00|4577.9|4568.9|4578|4569|4578.6|4569.6|4577.3|4568.3|0
1658956800000|2022-07-27 21:20:00|4578.6|4569.6|4578.3|4569.3|4578.6|4569.6|4578|4569|0
1658957100000|2022-07-27 21:25:00|4578.4|4569.4|4578.4|4569.4|4578.7|4569.7|4578.1|4569.1|0
1658957400000|2022-07-27 21:30:00|4578.5|4569.5|4578.9|4569.9|4578.9|4569.9|4578.5|4569.5|0
1658957700000|2022-07-27 21:35:00|4578.8|4569.8|4578|4569|4578.9|4569.9|4577.7|4568.7|0
1658958000000|2022-07-27 21:40:00|4578.1|4569.1|4577.9|4568.9|4578.1|4569.1|4577.6|4568.6|0
1658958300000|2022-07-27 21:45:00|4577.6|4568.6|4577.4|4568.4|4577.9|4568.9|4577.3|4568.3|0
1658958600000|2022-07-27 21:50:00|4577.3|4568.3|4577.7|4568.7|4578.2|4569.2|4577.2|4568.2|0
1658958900000|2022-07-27 21:55:00|4577.6|4568.6|4570.9|4561.9|4577.7|4568.7|4570.8|4561.8|0
1658959200000|2022-07-27 22:00:00|4571|4562|4570.8|4561.8|4572.6|4563.6|4567.3|4558.3|0
1658959500000|2022-07-27 22:05:00|4571.1|4562.1|4568.4|4559.4|4571.1|4562.1|4567.3|4558.3|0
1658959800000|2022-07-27 22:10:00|4568.8|4559.8|4568.4|4559.4|4569.4|4560.4|4567.7|4558.7|0
1658960100000|2022-07-27 22:15:00|4568.2|4559.2|4569.4|4560.4|4569.4|4560.4|4567.7|4558.7|0
1658960400000|2022-07-27 22:20:00|4569.1|4560.1|4568|4559|4569.1|4560.1|4568|4559|0
1658960700000|2022-07-27 22:25:00|4567.7|4558.7|4568.4|4559.4|4568.7|4559.7|4567.7|4558.7|0
1658961000000|2022-07-27 22:30:00|4568.7|4559.7|4570.9|4561.9|4572.1|4563.1|4568|4559|0
1658961300000|2022-07-27 22:35:00|4570.8|4561.8|4569.7|4560.7|4570.8|4561.8|4568|4559|0
1658961600000|2022-07-27 22:40:00|4569.4|4560.4|4568.4|4559.4|4569.6|4560.6|4567.9|4558.9|0
1658961900000|2022-07-27 22:45:00|4568.7|4559.7|4569.7|4560.7|4570.4|4561.4|4568.7|4559.7|0
1658962200000|2022-07-27 22:50:00|4569.4|4560.4|4571.1|4562.1|4571.4|4562.4|4569.1|4560.1|0
1658962500000|2022-07-27 22:55:00|4570.9|4561.9|4571.1|4562.1|4571.3|4562.3|4570.1|4561.1|0
1658962800000|2022-07-27 23:00:00|4571.4|4562.4|4572.5|4563.5|4572.5|4563.5|4570.8|4561.8|0
1658963100000|2022-07-27 23:05:00|4572.6|4563.6|4573.5|4564.5|4574.8|4565.8|4571.4|4562.4|0
1658963400000|2022-07-27 23:10:00|4573.3|4564.3|4574.1|4565.1|4574.4|4565.4|4572.5|4563.5|0
1658963700000|2022-07-27 23:15:00|4574.2|4565.2|4572.4|4563.4|4574.8|4565.8|4572.4|4563.4|0
1658964000000|2022-07-27 23:20:00|4572.2|4563.2|4572.7|4563.7|4572.9|4563.9|4571.7|4562.7|0
1658964300000|2022-07-27 23:25:00|4572.4|4563.4|4572.9|4563.9|4573.4|4564.4|4571.7|4562.7|0
1658964600000|2022-07-27 23:30:00|4572.7|4563.7|4573.6|4564.6|4573.6|4564.6|4571|4562|0
1658964900000|2022-07-27 23:35:00|4574|4565|4571.4|4562.4|4574|4565|4570.9|4561.9|0
1658965200000|2022-07-27 23:40:00|4571.6|4562.6|4571.7|4562.7|4572.3|4563.3|4571.3|4562.3|0
1658965500000|2022-07-27 23:45:00|4571.4|4562.4|4574|4565|4574|4565|4570.3|4561.3|0
1658965800000|2022-07-27 23:50:00|4574.4|4565.4|4571.5|4562.5|4575.1|4566.1|4571.5|4562.5|0
1658966100000|2022-07-27 23:55:00|4571.3|4562.3|4571|4562|4572|4563|4569.3|4560.3|0
1658966400000|2022-07-28 00:00:00|4571.1|4562.1|4569.2|4560.2|4574|4565|4568.8|4559.8|0
1658966700000|2022-07-28 00:05:00|4569.3|4560.3|4568|4559|4571.9|4562.9|4567.5|4558.5|0
1658967000000|2022-07-28 00:10:00|4568.1|4559.1|4567.1|4558.1|4568.8|4559.8|4566.5|4557.5|0
1658967300000|2022-07-28 00:15:00|4566.8|4557.8|4566.3|4557.3|4567.5|4558.5|4565.6|4556.6|0
1658967600000|2022-07-28 00:20:00|4566.5|4557.5|4564.8|4555.8|4566.6|4557.6|4564.8|4555.8|0
1658967900000|2022-07-28 00:25:00|4565.1|4556.1|4562.4|4553.4|4566.5|4557.5|4562.1|4553.1|0
1658968200000|2022-07-28 00:30:00|4562.7|4553.7|4565|4556|4565.3|4556.3|4562.1|4553.1|0
1658968500000|2022-07-28 00:35:00|4565.2|4556.2|4564.2|4555.2|4565.3|4556.3|4563.6|4554.6|0
1658968800000|2022-07-28 00:40:00|4563.9|4554.9|4563|4554|4564.7|4555.7|4562.8|4553.8|0
1658969100000|2022-07-28 00:45:00|4562.7|4553.7|4564.6|4555.6|4565.1|4556.1|4561.4|4552.4|0
1658969400000|2022-07-28 00:50:00|4564.5|4555.5|4565.9|4556.9|4566.7|4557.7|4564.3|4555.3|0
1658969700000|2022-07-28 00:55:00|4566.3|4557.3|4566.3|4557.3|4566.7|4557.7|4565.5|4556.5|0
1658970000000|2022-07-28 01:00:00|4566.6|4557.6|4568.2|4559.2|4568.2|4559.2|4564.6|4555.6|0
1658970300000|2022-07-28 01:05:00|4568.4|4559.4|4569.2|4560.2|4569.9|4560.9|4567.9|4558.9|0
1658970600000|2022-07-28 01:10:00|4569.4|4560.4|4569.4|4560.4|4569.7|4560.7|4567.8|4558.8|0
1658970900000|2022-07-28 01:15:00|4568|4559|4560.5|4556.5|4568.3|4560.5|4549|4545|458
1658971200000|2022-07-28 01:20:00|4559.5|4555.5|4556.5|4552.5|4561.5|4557.5|4553|4549|248
1658971500000|2022-07-28 01:25:00|4556|4552|4559.5|4555.5|4563.5|4559.5|4555.5|4551.5|206
1658971800000|2022-07-28 01:30:00|4559|4555|4565.5|4561.5|4567|4563|4553|4549|1683
1658972100000|2022-07-28 01:35:00|4565|4561|4563|4559|4572|4568|4553|4549|1417
1658972400000|2022-07-28 01:40:00|4564.5|4560.5|4555|4551|4566|4562|4543|4539|1226
1658972700000|2022-07-28 01:45:00|4555.5|4551.5|4561|4557|4561|4557|4549|4545|784
1658973000000|2022-07-28 01:50:00|4562|4558|4561|4557|4568.5|4564.5|4552|4548|810
1658973300000|2022-07-28 01:55:00|4562.5|4558.5|4561|4557|4566|4562|4553.5|4549.5|589
1658973600000|2022-07-28 02:00:00|4563|4559|4557.5|4553.5|4565.5|4561.5|4553|4549|491
1658973900000|2022-07-28 02:05:00|4558|4554|4551|4547|4560|4556|4545|4541|508
1658974200000|2022-07-28 02:10:00|4550.5|4546.5|4562|4558|4568|4564|4550|4546|791
1658974500000|2022-07-28 02:15:00|4563.5|4559.5|4568.5|4564.5|4573.5|4569.5|4558|4554|710
1658974800000|2022-07-28 02:20:00|4570|4566|4588|4584|4588|4584|4570|4566|1320
1658975100000|2022-07-28 02:25:00|4589|4585|4594|4590|4595|4591|4584|4580|1573
1658975400000|2022-07-28 02:30:00|4594.5|4590.5|4595|4591|4597|4593|4587|4583|744
1658975700000|2022-07-28 02:35:00|4595.5|4591.5|4593|4589|4598|4594|4586.5|4582.5|493
1658976000000|2022-07-28 02:40:00|4595.5|4591.5|4585|4581|4596|4592|4582|4578|586
1658976300000|2022-07-28 02:45:00|4588|4584|4585|4581|4591|4587|4582|4578|530
1658976600000|2022-07-28 02:50:00|4585.5|4581.5|4582|4578|4590|4586|4578.5|4574.5|529
1658976900000|2022-07-28 02:55:00|4581.5|4577.5|4581.5|4577.5|4586|4582|4578|4574|650
1658977200000|2022-07-28 03:00:00|4581|4577|4574|4570|4585|4581|4571|4567|712
1658977500000|2022-07-28 03:05:00|4576|4572|4576.5|4572.5|4578|4574|4569|4565|503
1658977800000|2022-07-28 03:10:00|4576|4572|4577|4573|4580|4576|4571.5|4567.5|365
1658978100000|2022-07-28 03:15:00|4577.5|4573.5|4573|4569|4578|4574|4562|4558|753
1658978400000|2022-07-28 03:20:00|4573.5|4569.5|4557|4553|4574|4570|4550|4546|725
1658978700000|2022-07-28 03:25:00|4557.5|4553.5|4553|4549|4560|4556|4550|4546|578
1658979000000|2022-07-28 03:30:00|4555|4551|4551|4547|4557|4553|4542|4538|632
1658979300000|2022-07-28 03:35:00|4554|4550|4550|4546|4554|4550|4543|4539|379
1658979600000|2022-07-28 03:40:00|4553.5|4549.5|4561|4557|4564|4560|4550|4546|352
1658979900000|2022-07-28 03:45:00|4562.5|4558.5|4552.5|4548.5|4565.5|4561.5|4551|4547|284
1658980200000|2022-07-28 03:50:00|4552|4548|4547.5|4543.5|4556.5|4552.5|4543|4539|427
1658980500000|2022-07-28 03:55:00|4547|4543|4553|4549|4555|4551|4547|4543|268
1658980800000|2022-07-28 04:00:00|4553.3|4544.3|4553.8|4544.8|4554.9|4545.9|4553|4544|0
1658981100000|2022-07-28 04:05:00|4553.5|4544.5|4554.3|4545.3|4554.3|4545.3|4553.5|4544.5|0
1658981400000|2022-07-28 04:10:00|4554.2|4545.2|4553.8|4544.8|4554.3|4545.3|4553.2|4544.2|0
1658981700000|2022-07-28 04:15:00|4553.5|4544.5|4553.3|4544.3|4554.1|4545.1|4553|4544|0
1658982000000|2022-07-28 04:20:00|4553.6|4544.6|4553.6|4544.6|4553.9|4544.9|4553.3|4544.3|0
1658982300000|2022-07-28 04:25:00|4553.9|4544.9|4554.4|4545.4|4554.4|4545.4|4553.6|4544.6|0
1658982600000|2022-07-28 04:30:00|4553.8|4544.8|4553.5|4544.5|4554.5|4545.5|4551.5|4542.5|0
1658982900000|2022-07-28 04:35:00|4553.6|4544.6|4555.8|4546.8|4556.1|4547.1|4553.2|4544.2|0
1658983200000|2022-07-28 04:40:00|4555.9|4546.9|4556.4|4547.4|4556.7|4547.7|4555.6|4546.6|0
1658983500000|2022-07-28 04:45:00|4556.3|4547.3|4556.8|4547.8|4557.2|4548.2|4556.1|4547.1|0
1658983800000|2022-07-28 04:50:00|4556.9|4547.9|4556.4|4547.4|4557.5|4548.5|4556.1|4547.1|0
1658984100000|2022-07-28 04:55:00|4556.7|4547.7|4556.6|4547.6|4556.9|4547.9|4556.4|4547.4|0
1658984400000|2022-07-28 05:00:00|4556.1|4547.1|4560.5|4556.5|4566|4562|4552|4547.1|934
1658984700000|2022-07-28 05:05:00|4562|4558|4552|4548|4565|4561|4548|4544|571
1658985000000|2022-07-28 05:10:00|4553|4549|4555|4551|4560|4556|4551.5|4547.5|465
1658985300000|2022-07-28 05:15:00|4557|4553|4556|4552|4560|4556|4551|4547|372
1658985600000|2022-07-28 05:20:00|4558|4554|4554.5|4550.5|4566|4562|4554|4550|602
1658985900000|2022-07-28 05:25:00|4556.5|4552.5|4556.5|4552.5|4561|4557|4554|4550|300
1658986200000|2022-07-28 05:30:00|4560|4556|4563|4559|4568|4564|4559|4555|339
1658986500000|2022-07-28 05:35:00|4566|4562|4559.5|4555.5|4568|4564|4559.5|4555.5|240
1658986800000|2022-07-28 05:40:00|4560|4556|4557|4553|4563|4559|4556|4552|284
1658987100000|2022-07-28 05:45:00|4559|4555|4558|4554|4562|4558|4554|4550|357
1658987400000|2022-07-28 05:50:00|4562|4558|4552|4548|4563|4559|4552|4548|267
1658987700000|2022-07-28 05:55:00|4552.5|4548.5|4548.5|4544.5|4558|4554|4548.5|4544.5|349
1658988000000|2022-07-28 06:00:00|4549|4545|4556.5|4552.5|4560|4556|4549|4545|383
1658988300000|2022-07-28 06:05:00|4557|4553|4553|4549|4560|4556|4550.5|4546.5|219
1658988600000|2022-07-28 06:10:00|4555|4551|4545|4541|4557|4553|4541|4537|485
1658988900000|2022-07-28 06:15:00|4547|4543|4551|4547|4553|4549|4546|4542|352
1658989200000|2022-07-28 06:20:00|4553|4549|4552|4548|4554|4550|4546|4542|375
1658989500000|2022-07-28 06:25:00|4554|4550|4556|4552|4561|4557|4553|4549|584
1658989800000|2022-07-28 06:30:00|4556.5|4552.5|4558|4554|4565.5|4561.5|4556.5|4552.5|296
1658990100000|2022-07-28 06:35:00|4560|4556|4562|4558|4564|4560|4557|4553|207
1658990400000|2022-07-28 06:40:00|4564|4560|4558|4554|4566|4562|4556|4552|294
1658990700000|2022-07-28 06:45:00|4560|4556|4554|4550|4561.5|4557.5|4552|4548|309
1658991000000|2022-07-28 06:50:00|4557|4553|4552.5|4548.5|4558|4554|4552.5|4548.5|291
1658991300000|2022-07-28 06:55:00|4553|4549|4550|4546|4556|4552|4549|4545|292
1658991600000|2022-07-28 07:00:00|4552|4548|4557|4553|4558|4554|4548|4544|485
1658991900000|2022-07-28 07:05:00|4556|4552|4556.5|4552.5|4560|4556|4555|4551|406
1658992200000|2022-07-28 07:10:00|4557|4553|4557|4553|4559|4555|4554|4550|453
1658992500000|2022-07-28 07:15:00|4557.5|4553.5|4557|4553|4562|4558|4557|4553|344
1658992800000|2022-07-28 07:20:00|4559|4555|4550|4546|4560|4556|4550|4546|475
1658993100000|2022-07-28 07:25:00|4550.5|4546.5|4551|4547|4553.5|4549.5|4550|4546|367
1658993400000|2022-07-28 07:30:00|4553|4549|4546|4542|4554.5|4550.5|4545|4541|407
1658993700000|2022-07-28 07:35:00|4547|4543|4547.5|4543.5|4552|4548|4546|4542|504
1658994000000|2022-07-28 07:40:00|4549|4545|4547|4543|4552|4548|4546|4542|545
1658994300000|2022-07-28 07:45:00|4548|4544|4549|4545|4551|4547|4547|4543|566
1658994600000|2022-07-28 07:50:00|4551|4547|4543|4539|4551|4547|4542|4538|616
1658994900000|2022-07-28 07:55:00|4544|4540|4546|4542|4549|4545|4540.5|4536.5|579
1658995200000|2022-07-28 08:00:00|4545.5|4541.5|4556|4552|4556|4552|4545.5|4541.5|188
1658995500000|2022-07-28 08:05:00|4555.5|4551.5|4551|4547|4558|4554|4548|4544|427
1658995800000|2022-07-28 08:10:00|4550.5|4546.5|4553.5|4549.5|4557|4553|4550|4546|276
1658996100000|2022-07-28 08:15:00|4554|4550|4552|4548|4557|4553|4552|4548|103
1658996400000|2022-07-28 08:20:00|4552.5|4548.5|4555|4551|4555|4551|4551.5|4547.5|69
1658996700000|2022-07-28 08:25:00|4554.5|4550.5|4560|4556|4560|4556|4552.5|4548.5|222
1658997000000|2022-07-28 08:30:00|4560.6|4551.6|4558.3|4549.3|4560.8|4551.8|4558.3|4549.3|0
1658997300000|2022-07-28 08:35:00|4558.4|4549.4|4557.1|4548.1|4559.4|4550.4|4556.9|4547.9|0
1658997600000|2022-07-28 08:40:00|4557.4|4548.4|4558.4|4549.4|4559.1|4550.1|4556.1|4547.1|0
1658997900000|2022-07-28 08:45:00|4558.7|4549.7|4558.2|4549.2|4560.4|4551.4|4557.4|4548.4|0
1658998200000|2022-07-28 08:50:00|4558|4549|4554.1|4545.1|4559.1|4550.1|4552.6|4543.6|0
1658998500000|2022-07-28 08:55:00|4554.2|4545.2|4554.6|4545.6|4555.5|4546.5|4553.2|4544.2|0
1658998800000|2022-07-28 09:00:00|4554.4|4545.4|4555.7|4546.7|4557.1|4548.1|4554.3|4545.3|0
1658999100000|2022-07-28 09:05:00|4555.5|4546.5|4551.8|4542.8|4556|4547|4551.8|4542.8|0
1658999400000|2022-07-28 09:10:00|4551.9|4542.9|4550|4541|4553.5|4544.5|4549.2|4540.2|0
1658999700000|2022-07-28 09:15:00|4549.9|4540.9|4551.5|4541.5|4553.5|4546.5|4547.5|4538.5|15
1659000000000|2022-07-28 09:20:00|4552.5|4542.5|4545.5|4537.5|4552.5|4542.5|4543.5|4535.5|47
1659000300000|2022-07-28 09:25:00|4544.5|4536.5|4541.5|4531.5|4547.5|4537.5|4537.5|4530.5|66
1659000600000|2022-07-28 09:30:00|4542.5|4530.5|4541.5|4532.5|4544.5|4533.5|4539.5|4529.5|0
1659000900000|2022-07-28 09:35:00|4539.5|4533.5|4549.5|4541.5|4549.5|4541.5|4539.5|4531.5|34
1659001200000|2022-07-28 09:40:00|4548.5|4539.5|4547.5|4536.5|4549.5|4541.5|4544.5|4536.5|15
1659001500000|2022-07-28 09:45:00|4548.5|4537.5|4546.5|4535.5|4548.5|4540.5|4545.5|4535.5|13
1659001800000|2022-07-28 09:50:00|4544.5|4536.5|4542.5|4532.5|4544.5|4536.5|4541.5|4531.5|5
1659002100000|2022-07-28 09:55:00|4543.5|4533.5|4543.5|4533.5|4545.5|4537.5|4541.5|4531.5|6
1659002400000|2022-07-28 10:00:00|4544.5|4534.5|4563.5|4554.5|4563.5|4555.5|4542.5|4532.5|412
1659002700000|2022-07-28 10:05:00|4562.5|4553.5|4564.5|4556.5|4570.5|4562.5|4560.5|4551.5|28
1659003000000|2022-07-28 10:10:00|4565.5|4555.5|4556.5|4547.5|4568.5|4558.5|4556.5|4547.5|45
1659003300000|2022-07-28 10:15:00|4555.5|4548.5|4555.5|4543.5|4556.5|4548.5|4551.5|4543.5|12
1659003600000|2022-07-28 10:20:00|4554.5|4544.5|4551.5|4542.5|4555.5|4544.5|4550.5|4540.5|2
1659003900000|2022-07-28 10:25:00|4550.5|4544.5|4549.5|4539.5|4552.5|4545.5|4549.5|4538.5|3
1659004200000|2022-07-28 10:30:00|4548.5|4536.5|4547.5|4539.5|4549.5|4539.5|4546.5|4536.5|5
1659004500000|2022-07-28 10:35:00|4545.5|4537.5|4551.5|4540.5|4551.5|4540.5|4545.5|4536.5|4
1659004800000|2022-07-28 10:40:00|4550.5|4538.5|4548.5|4539.5|4550.5|4540.5|4545.5|4536.5|26
1659005100000|2022-07-28 10:45:00|4549.5|4540.5|4544.5|4536.5|4549.5|4541.5|4543.5|4536.5|50
1659005400000|2022-07-28 10:50:00|4545.5|4535.5|4545.5|4536.5|4547.5|4537.5|4543.5|4535.5|5
1659005700000|2022-07-28 10:55:00|4544.5|4533.5|4544.5|4531.5|4544.5|4534.5|4539.5|4529.5|26
1659006000000|2022-07-28 11:00:00|4545.5|4532.5|4540.5|4532.5|4546.5|4532.5|4540.5|4531.5|3
1659006300000|2022-07-28 11:05:00|4539.5|4531.5|4539.5|4532.5|4541.5|4534.5|4539.5|4531.5|17
1659006600000|2022-07-28 11:10:00|4540.5|4531.5|4544.5|4533.5|4544.5|4534.5|4538.5|4531.5|20
1659006900000|2022-07-28 11:15:00|4543.5|4532.5|4547.5|4536.5|4547.5|4536.5|4542.5|4532.5|2
1659007200000|2022-07-28 11:20:00|4546.5|4535.5|4543.5|4534.5|4547.5|4537.5|4539.5|4530.5|110
1659007500000|2022-07-28 11:25:00|4542.5|4533.5|4542.5|4533.5|4543.5|4533.5|4539.5|4529.5|7
1659007800000|2022-07-28 11:30:00|4541.5|4532.5|4541.5|4532.5|4543.5|4532.5|4539.5|4532.5|2
1659008100000|2022-07-28 11:35:00|4542.5|4533.5|4541.5|4531.5|4542.5|4533.5|4538.5|4530.5|7
1659008400000|2022-07-28 11:40:00|4542.5||4541.5||4542.5||4541.5||2
1659008700000|2022-07-28 11:45:00|4539.5|4533.5|4541.5|4531.5|4543.5|4533.5|4539.5|4531.5|3
1659009000000|2022-07-28 11:50:00|4542.5|4532.5|4544.5|4533.5|4544.5|4533.5|4541.5|4531.5|0
1659009300000|2022-07-28 11:55:00|4543.5|4531.5|4542.5|4531.5|4543.5|4532.5|4541.5|4530.5|0
1659009600000|2022-07-28 12:00:00|4541.5||4539.5||4541.5||4539.5||0
1659009900000|2022-07-28 12:05:00|4541.5|4530.5|4533.5|4524.5|4542.5|4530.5|4531.5|4524.5|15
1659010200000|2022-07-28 12:10:00|4534.5|4525.5|4535.5|4527.5|4535.5|4527.5|4530.5|4522.5|34
1659010500000|2022-07-28 12:15:00|4538.5|4526.5|4537.5|4527.5|4538.5|4529.5|4536.5|4526.5|1
1659010800000|2022-07-28 12:20:00|4536.5|4528.5|4537.5|4527.5|4538.5|4529.5|4536.5|4525.5|6
1659011100000|2022-07-28 12:25:00|4538.5|4526.5|4541.5|4524.5|4541.5|4528.5|4535.5|4524.5|1
1659011400000|2022-07-28 12:30:00|4542.5|4525.5|4542.5|4535.5|4549.5|4538.5|4530.5|4522.5|33
1659011700000|2022-07-28 12:35:00|4545.5|4536.5|4546.5|4536.5|4553.5|4545.5|4545.5|4535.5|63
1659012000000|2022-07-28 12:40:00|4549.5|4537.5|4552.5|4543.5|4553.5|4543.5|4547.5|4536.5|5
1659012300000|2022-07-28 12:45:00|4553.5|4544.5|4560.5|4550.5|4562.5|4554.5|4552.5|4544.5|19
1659012600000|2022-07-28 12:50:00|4559.5|4551.5|4561.5|4552.5|4563.5|4554.5|4557.5|4545.5|6
1659012900000|2022-07-28 12:55:00|4560.5|4551.5|4557.5|4546.5|4560.5|4552.5|4554.5|4545.5|3
1659013200000|2022-07-28 13:00:00|4556.5|4547.5|4551.5|4543.5|4556.5|4549.5|4550.5|4539.5|6
1659013500000|2022-07-28 13:05:00|4552.5|4544.5|4550.5|4540.5|4553.5|4544.5|4549.5|4538.5|2
1659013800000|2022-07-28 13:10:00|4549.5|4539.5|4554.5|4543.5|4554.5|4543.5|4549.5|4539.5|6
1659014100000|2022-07-28 13:15:00|4555.5|4549.5|4562.5|4553.5|4562.5|4553.5|4555.5|4549.5|4
1659014400000|2022-07-28 13:20:00|4561.5|4552.5|4562.5|4552.5|4562.5|4554.5|4561.5|4549.5|3
1659014700000|2022-07-28 13:25:00|4563.5|4553.5|4566.5|4556.5|4569.5|4560.5|4563.5|4553.5|17
1659015000000|2022-07-28 13:30:00|4567.5|4555.5|4567.5|4559.5|4578.5|4570.5|4563.5|4554.5|113
1659015300000|2022-07-28 13:35:00|4566.5|4558.5|4551.5|4542.5|4573.5|4564.5|4550.5|4542.5|83
1659015600000|2022-07-28 13:40:00|4549.5|4541.5|4538.5|4530.5|4552.5|4543.5|4537.5|4529.5|85
1659015900000|2022-07-28 13:45:00|4539.5|4531.5|4539.5|4531.5|4541.5|4533.5|4530.5|4523.5|59
1659016200000|2022-07-28 13:50:00|4538.5|4530.5|4513.5|4504.5|4541.5|4531.5|4509.5|4501.5|138
1659016500000|2022-07-28 13:55:00|4512.5|4503.5|4514.5|4505.5|4522.5|4511.5|4510.5|4501.5|23
1659016800000|2022-07-28 14:00:00|4513.5|4506.5|4513.5|4503.5|4517.5|4508.5|4508.5|4499.5|30
1659017100000|2022-07-28 14:05:00|4514.5|4502.5|4486.5|4478.5|4514.5|4503.5|4486.5|4478.5|293
1659017400000|2022-07-28 14:10:00|4484.5|4477.5|4474.5|4465.5|4487.5|4479.5|4468.5|4460.5|220
1659017700000|2022-07-28 14:15:00|4475.5|4464.5|4464.5|4455.5|4475.5|4465.5|4460.5|4452.5|200
1659018000000|2022-07-28 14:20:00|4466.5|4456.5|4455.5|4446.5|4467.5|4458.5|4448.5|4440.5|138
1659018300000|2022-07-28 14:25:00|4456.5|4447.5|4456.5|4447.5|4458.5|4448.5|4448.5|4438.5|110
1659018600000|2022-07-28 14:30:00|4455.5|4445.5|4450.5|4442.5|4457.5|4448.5|4446.5|4437.5|64
1659018900000|2022-07-28 14:35:00|4451.5|4443.5|4458.5|4449.5|4467.5|4459.5|4451.5|4441.5|131
1659019200000|2022-07-28 14:40:00|4457.5|4450.5|4456.5|4447.5|4459.5|4450.5|4447.5|4439.5|93
1659019500000|2022-07-28 14:45:00|4457.5|4448.5|4473.5|4466.5|4473.5|4466.5|4456.5|4447.5|79
1659019800000|2022-07-28 14:50:00|4474.5|4465.5|4469.5|4460.5|4477.5|4470.5|4468.5|4460.5|48
1659020100000|2022-07-28 14:55:00|4468.5|4461.5|4478.5|4469.5|4478.5|4469.5|4467.5|4459.5|26
1659020400000|2022-07-28 15:00:00|4479.5|4468.5|4486.5|4476.5|4488.5|4480.5|4475.5|4463.5|98
1659020700000|2022-07-28 15:05:00|4482.5|4477.5|4476.5|4467.5|4488.5|4480.5|4473.5|4465.5|79
1659021000000|2022-07-28 15:10:00|4477.5|4468.5|4486.5|4477.5|4490.5|4481.5|4475.5|4467.5|118
1659021300000|2022-07-28 15:15:00|4485.5|4476.5|4481.5|4472.5|4486.5|4478.5|4478.5|4469.5|22
1659021600000|2022-07-28 15:20:00|4480.5|4471.5|4498.5|4490.5|4499.5|4492.5|4477.5|4469.5|86
1659021900000|2022-07-28 15:25:00|4499.5|4491.5|4507.5|4499.5|4507.5|4499.5|4498.5|4489.5|105
1659022200000|2022-07-28 15:30:00|4508.5|4500.5|4504.5|4495.5|4508.5|4501.5|4498.5|4490.5|91
1659022500000|2022-07-28 15:35:00|4503.5|4494.5|4494.5|4486.5|4504.5|4495.5|4493.5|4483.5|26
1659022800000|2022-07-28 15:40:00|4495.5|4487.5|4498.5|4489.5|4498.5|4491.5|4491.5|4483.5|39
1659023100000|2022-07-28 15:45:00|4497.5|4490.5|4497.5|4488.5|4499.5|4492.5|4492.5|4484.5|39
1659023400000|2022-07-28 15:50:00|4498.5|4489.5|4498.5|4490.5|4499.5|4491.5|4493.5|4485.5|45
1659023700000|2022-07-28 15:55:00|4497.5|4488.5|4488.5|4479.5|4498.5|4488.5|4487.5|4479.5|103
1659024000000|2022-07-28 16:00:00|4487.5|4478.5|4491.5|4479.5|4491.5|4480.5|4483.5|4475.5|47
1659024300000|2022-07-28 16:05:00|4490.5|4482.5|4489.5|4480.5|4494.5|4483.5|4488.5|4479.5|10
1659024600000|2022-07-28 16:10:00|4487.5|4481.5|4492.5|4483.5|4493.5|4484.5|4487.5|4478.5|14
1659024900000|2022-07-28 16:15:00|4493.5|4481.5|4484.5|4475.5|4493.5|4483.5|4481.5|4473.5|23
1659025200000|2022-07-28 16:20:00|4483.5|4474.5|4489.5|4477.5|4490.5|4477.5|4476.5|4467.5|20
1659025500000|2022-07-28 16:25:00|4490.5|4476.5|4493.5|4484.5|4494.5|4485.5|4485.5|4476.5|6
1659025800000|2022-07-28 16:30:00|4492.5|4483.5|4486.5|4478.5|4496.5|4488.5|4486.5|4477.5|25
1659026100000|2022-07-28 16:35:00|4489.5|4479.5|4489.5|4480.5|4492.5|4483.5|4487.5|4477.5|16
1659026400000|2022-07-28 16:40:00|4488.5|4479.5|4486.5|4478.5|4490.5|4480.5|4486.5|4477.5|15
1659026700000|2022-07-28 16:45:00|4487.5|4479.5|4486.5|4477.5|4492.5|4483.5|4485.5|4477.5|21
1659027000000|2022-07-28 16:50:00|4485.5|4476.5|4493.5|4482.5|4493.5|4483.5|4482.5|4473.5|27
1659027300000|2022-07-28 16:55:00|4492.5|4481.5|4489.5|4480.5|4494.5|4483.5|4487.5|4478.5|23
1659027600000|2022-07-28 17:00:00|4491.5|4482.5|4483.5|4474.5|4491.5|4482.5|4482.5|4473.5|22
1659027900000|2022-07-28 17:05:00|4482.5|4475.5|4488.5|4479.5|4489.5|4481.5|4481.5|4473.5|27
1659028200000|2022-07-28 17:10:00|4489.5|4480.5|4493.5|4484.5|4494.5|4486.5|4487.5|4479.5|16
1659028500000|2022-07-28 17:15:00|4492.5|4483.5|4494.5|4486.5|4494.5|4486.5|4489.5|4481.5|25
1659028800000|2022-07-28 17:20:00|4496.5|4489.5|4499.5|4490.5|4499.5|4492.5|4495.5|4486.5|22
1659029100000|2022-07-28 17:25:00|4501.5|4489.5|4502.5|4494.5|4503.5|4494.5|4499.5|4489.5|34
1659029400000|2022-07-28 17:30:00|4503.5|4495.5|4503.5|4494.5|4503.5|4496.5|4501.5|4492.5|10
1659029700000|2022-07-28 17:35:00|4504.5|4493.5|4514.5|4505.5|4514.5|4506.5|4504.5|4493.5|42
1659030000000|2022-07-28 17:40:00|4513.5|4504.5|4518.5|4509.5|4522.5|4514.5|4513.5|4504.5|59
1659030300000|2022-07-28 17:45:00|4517.5|4507.5|4521.5|4513.5|4521.5|4513.5|4513.5|4504.5|16
1659030600000|2022-07-28 17:50:00|4520.5|4514.5|4516.5|4507.5|4521.5|4514.5|4515.5|4507.5|19
1659030900000|2022-07-28 17:55:00|4517.5|4508.5|4517.5|4508.5|4521.5|4512.5|4515.5|4507.5|13
1659031200000|2022-07-28 18:00:00|4518.5|4509.5|4515.5|4505.5|4518.5|4509.5|4513.5|4505.5|12
1659031500000|2022-07-28 18:05:00|4514.5|4503.5|4512.5|4503.5|4515.5|4506.5|4508.5|4499.5|19
1659031800000|2022-07-28 18:10:00|4513.5|4504.5|4517.5|4508.5|4518.5|4511.5|4512.5|4504.5|18
1659032100000|2022-07-28 18:15:00|4518.5|4509.5|4520.5|4511.5|4522.5|4514.5|4517.5|4507.5|17
1659032400000|2022-07-28 18:20:00|4519.5|4510.5|4518.5|4509.5|4521.5|4513.5|4517.5|4508.5|23
1659032700000|2022-07-28 18:25:00|4517.5|4510.5|4516.5|4507.5|4518.5|4510.5|4515.5|4506.5|7
1659033000000|2022-07-28 18:30:00|4517.5|4508.5|4519.5|4508.5|4520.5|4510.5|4513.5|4503.5|17
1659033300000|2022-07-28 18:35:00|4520.5|4509.5|4517.5|4509.5|4520.5|4513.5|4515.5|4506.5|12
1659033600000|2022-07-28 18:40:00|4519.5|4510.5|4519.5|4510.5|4520.5|4511.5|4518.5|4507.5|6
1659033900000|2022-07-28 18:45:00|4518.5|4509.5|4522.5|4514.5|4522.5|4514.5|4518.5|4509.5|15
1659034200000|2022-07-28 18:50:00|4521.5|4513.5|4522.5|4514.5|4522.5|4514.5|4521.5|4509.5|11
1659034500000|2022-07-28 18:55:00|4524.5|4512.5|4525.9|4516.9|4527.5|4520.5|4522.5|4512.5|16
1659034800000|2022-07-28 19:00:00|4526|4517|4529.6|4520.6|4529.8|4520.8|4525.5|4516.5|0
1659035100000|2022-07-28 19:05:00|4529.5|4520.5|4528.1|4519.1|4531.3|4522.3|4526.1|4517.1|0
1659035400000|2022-07-28 19:10:00|4528.2|4519.2|4530.1|4521.1|4530.2|4521.2|4527|4518|0
1659035700000|2022-07-28 19:15:00|4530.2|4521.2|4527.3|4518.3|4530.2|4521.2|4526.4|4517.4|0
1659036000000|2022-07-28 19:20:00|4527.4|4518.4|4528.6|4519.6|4528.6|4519.6|4527.4|4518.4|0
1659036300000|2022-07-28 19:25:00|4528.7|4519.7|4530.9|4521.9|4531.1|4522.1|4528.1|4519.1|0
1659036600000|2022-07-28 19:30:00|4531|4522|4528.8|4519.8|4531|4522|4527.8|4518.8|0
1659036900000|2022-07-28 19:35:00|4528.9|4519.9|4527.2|4518.2|4529.1|4520.1|4526|4517|0
1659037200000|2022-07-28 19:40:00|4527.1|4518.1|4527.7|4518.7|4528.3|4519.3|4525.3|4516.3|0
1659037500000|2022-07-28 19:45:00|4527.5|4518.5|4531.4|4522.4|4531.7|4522.7|4526.8|4517.8|0
1659037800000|2022-07-28 19:50:00|4531.2|4522.2|4528.6|4519.6|4532.9|4523.9|4527.6|4518.6|0
1659038100000|2022-07-28 19:55:00|4528.5|4519.5|4526.5|4517.5|4528.8|4519.8|4524.9|4515.9|0
1659038400000|2022-07-28 20:00:00|4526.7|4517.7|4539.7|4530.7|4546.5|4537.5|4525|4516|0
1659038700000|2022-07-28 20:05:00|4540|4531|4538.7|4529.7|4545.4|4536.4|4537.7|4528.7|0
1659039000000|2022-07-28 20:10:00|4538.2|4529.2|4536.7|4527.7|4540.4|4531.4|4535.7|4526.7|0
1659039300000|2022-07-28 20:15:00|4536.8|4527.8|4540.7|4531.7|4541.7|4532.7|4536.8|4527.8|0
1659039600000|2022-07-28 20:20:00|4540.4|4531.4|4538.7|4529.7|4541.7|4532.7|4538.7|4529.7|0
1659039900000|2022-07-28 20:25:00|4539|4530|4542.7|4533.7|4543|4534|4537.7|4528.7|0
1659040200000|2022-07-28 20:30:00|4538|4529|4558.5|4549.5|4561.3|4552.3|4533.4|4524.4|0
1659040500000|2022-07-28 20:35:00|4558.6|4549.6|4571.2|4562.2|4577.6|4568.6|4558.5|4549.5|0
1659040800000|2022-07-28 20:40:00|4570.8|4561.8|4571.6|4562.6|4573.9|4564.9|4569.9|4560.9|0
1659041100000|2022-07-28 20:45:00|4571.4|4562.4|4572.9|4563.9|4574.6|4565.6|4569.8|4560.8|0
1659041400000|2022-07-28 20:50:00|4572.8|4563.8|4570.7|4561.7|4572.9|4563.9|4570.2|4561.2|0
1659041700000|2022-07-28 20:55:00|4570.9|4561.9|4568.8|4559.8|4572.1|4563.1|4568.6|4559.6|0
1659042000000|2022-07-28 21:00:00|4569|4560|4570.9|4561.9|4571.1|4562.1|4568.8|4559.8|0
1659042300000|2022-07-28 21:05:00|4571.2|4562.2|4569.1|4560.1|4571.3|4562.3|4569|4560|0
1659042600000|2022-07-28 21:10:00|4570.2|4561.2|4569.1|4560.1|4571.3|4562.3|4569.1|4560.1|0
1659042900000|2022-07-28 21:15:00|4569|4560|4569|4560|4570|4561|4568.6|4559.6|0
1659043200000|2022-07-28 21:20:00|4569.1|4560.1|4567.9|4558.9|4569.4|4560.4|4567.9|4558.9|0
1659043500000|2022-07-28 21:25:00|4567.8|4558.8|4566.5|4557.5|4568.1|4559.1|4565.7|4556.7|0
1659043800000|2022-07-28 21:30:00|4565.8|4556.8|4567.3|4558.3|4568.5|4559.5|4565.7|4556.7|0
1659044100000|2022-07-28 21:35:00|4567.2|4558.2|4566.4|4557.4|4567.3|4558.3|4566.2|4557.2|0
1659044400000|2022-07-28 21:40:00|4566.2|4557.2|4567.9|4558.9|4568|4559|4566.1|4557.1|0
1659044700000|2022-07-28 21:45:00|4567.8|4558.8|4568|4559|4568.4|4559.4|4567.8|4558.8|0
1659045000000|2022-07-28 21:50:00|4568.2|4559.2|4566.8|4557.8|4568.5|4559.5|4566.3|4557.3|0
1659045300000|2022-07-28 21:55:00|4566.9|4557.9|4567.5|4558.5|4568.3|4559.3|4566.7|4557.7|0
1659045600000|2022-07-28 22:00:00|4564.4|4555.4|4555.6|4546.6|4564.4|4555.4|4553.3|4544.3|0
1659045900000|2022-07-28 22:05:00|4555.8|4546.8|4558.3|4549.3|4559.4|4550.4|4554.9|4545.9|0
1659046200000|2022-07-28 22:10:00|4558.7|4549.7|4560.6|4551.6|4561|4552|4556.9|4547.9|0
1659046500000|2022-07-28 22:15:00|4560.9|4551.9|4556.9|4547.9|4561|4552|4556.9|4547.9|0
1659046800000|2022-07-28 22:20:00|4557.2|4548.2|4555.3|4546.3|4557.3|4548.3|4554.3|4545.3|0
1659047100000|2022-07-28 22:25:00|4555.4|4546.4|4557.8|4548.8|4557.8|4548.8|4555.3|4546.3|0
1659047400000|2022-07-28 22:30:00|4557.9|4548.9|4555.9|4546.9|4558.3|4549.3|4555.9|4546.9|0
1659047700000|2022-07-28 22:35:00|4556.3|4547.3|4555.3|4546.3|4557.3|4548.3|4554.9|4545.9|0
1659048000000|2022-07-28 22:40:00|4555.4|4546.4|4556.6|4547.6|4556.6|4547.6|4554.6|4545.6|0
1659048300000|2022-07-28 22:45:00|4556.4|4547.4|4553.6|4544.6|4556.4|4547.4|4553.3|4544.3|0
1659048600000|2022-07-28 22:50:00|4553.3|4544.3|4551.3|4542.3|4553.4|4544.4|4550.3|4541.3|0
1659048900000|2022-07-28 22:55:00|4551|4542|4552.2|4543.2|4553.3|4544.3|4549.6|4540.6|0
1659049200000|2022-07-28 23:00:00|4552.5|4543.5|4550.9|4541.9|4552.9|4543.9|4550.5|4541.5|0
1659049500000|2022-07-28 23:05:00|4551|4542|4549.9|4540.9|4551.2|4542.2|4549.2|4540.2|0
1659049800000|2022-07-28 23:10:00|4550.2|4541.2|4549.8|4540.8|4550.5|4541.5|4549.5|4540.5|0
1659050100000|2022-07-28 23:15:00|4550.4|4541.4|4549.2|4540.2|4550.8|4541.8|4548.3|4539.3|0
1659050400000|2022-07-28 23:20:00|4549.5|4540.5|4549.4|4540.4|4551.4|4542.4|4548.1|4539.1|0
1659050700000|2022-07-28 23:25:00|4549.7|4540.7|4553.4|4544.4|4553.7|4544.7|4549.7|4540.7|0
1659051000000|2022-07-28 23:30:00|4553.1|4544.1|4552.8|4543.8|4553.4|4544.4|4552.6|4543.6|0
1659051300000|2022-07-28 23:35:00|4552.5|4543.5|4552.8|4543.8|4554.1|4545.1|4551.4|4542.4|0
1659051600000|2022-07-28 23:40:00|4552.6|4543.6|4553.1|4544.1|4553.4|4544.4|4552.1|4543.1|0
1659051900000|2022-07-28 23:45:00|4553.4|4544.4|4554.1|4545.1|4554.4|4545.4|4552.1|4543.1|0
1659052200000|2022-07-28 23:50:00|4554.4|4545.4|4554.7|4545.7|4555.8|4546.8|4553.1|4544.1|0
1659052500000|2022-07-28 23:55:00|4554.6|4545.6|4553.6|4544.6|4555.2|4546.2|4553.3|4544.3|0
1658966400000|2022-07-28 00:00:00|4571.1|4562.1|4569.2|4560.2|4574|4565|4568.8|4559.8|0
1658966700000|2022-07-28 00:05:00|4569.3|4560.3|4568|4559|4571.9|4562.9|4567.5|4558.5|0
1658967000000|2022-07-28 00:10:00|4568.1|4559.1|4567.1|4558.1|4568.8|4559.8|4566.5|4557.5|0
1658967300000|2022-07-28 00:15:00|4566.8|4557.8|4566.3|4557.3|4567.5|4558.5|4565.6|4556.6|0
1658967600000|2022-07-28 00:20:00|4566.5|4557.5|4564.8|4555.8|4566.6|4557.6|4564.8|4555.8|0
1658967900000|2022-07-28 00:25:00|4565.1|4556.1|4562.4|4553.4|4566.5|4557.5|4562.1|4553.1|0
1658968200000|2022-07-28 00:30:00|4562.7|4553.7|4565|4556|4565.3|4556.3|4562.1|4553.1|0
1658968500000|2022-07-28 00:35:00|4565.2|4556.2|4564.2|4555.2|4565.3|4556.3|4563.6|4554.6|0
1658968800000|2022-07-28 00:40:00|4563.9|4554.9|4563|4554|4564.7|4555.7|4562.8|4553.8|0
1658969100000|2022-07-28 00:45:00|4562.7|4553.7|4564.6|4555.6|4565.1|4556.1|4561.4|4552.4|0
1658969400000|2022-07-28 00:50:00|4564.5|4555.5|4565.9|4556.9|4566.7|4557.7|4564.3|4555.3|0
1658969700000|2022-07-28 00:55:00|4566.3|4557.3|4566.3|4557.3|4566.7|4557.7|4565.5|4556.5|0
1658970000000|2022-07-28 01:00:00|4566.6|4557.6|4568.2|4559.2|4568.2|4559.2|4564.6|4555.6|0
1658970300000|2022-07-28 01:05:00|4568.4|4559.4|4569.2|4560.2|4569.9|4560.9|4567.9|4558.9|0
1658970600000|2022-07-28 01:10:00|4569.4|4560.4|4569.4|4560.4|4569.7|4560.7|4567.8|4558.8|0
1658970900000|2022-07-28 01:15:00|4568|4559|4560.5|4556.5|4568.3|4560.5|4549|4545|458
1658971200000|2022-07-28 01:20:00|4559.5|4555.5|4556.5|4552.5|4561.5|4557.5|4553|4549|248
1658971500000|2022-07-28 01:25:00|4556|4552|4559.5|4555.5|4563.5|4559.5|4555.5|4551.5|206
1658971800000|2022-07-28 01:30:00|4559|4555|4565.5|4561.5|4567|4563|4553|4549|1683
1658972100000|2022-07-28 01:35:00|4565|4561|4563|4559|4572|4568|4553|4549|1417
1658972400000|2022-07-28 01:40:00|4564.5|4560.5|4555|4551|4566|4562|4543|4539|1226
1658972700000|2022-07-28 01:45:00|4555.5|4551.5|4561|4557|4561|4557|4549|4545|784
1658973000000|2022-07-28 01:50:00|4562|4558|4561|4557|4568.5|4564.5|4552|4548|810
1658973300000|2022-07-28 01:55:00|4562.5|4558.5|4561|4557|4566|4562|4553.5|4549.5|589
1658973600000|2022-07-28 02:00:00|4563|4559|4557.5|4553.5|4565.5|4561.5|4553|4549|491
1658973900000|2022-07-28 02:05:00|4558|4554|4551|4547|4560|4556|4545|4541|508
1658974200000|2022-07-28 02:10:00|4550.5|4546.5|4562|4558|4568|4564|4550|4546|791
1658974500000|2022-07-28 02:15:00|4563.5|4559.5|4568.5|4564.5|4573.5|4569.5|4558|4554|710
1658974800000|2022-07-28 02:20:00|4570|4566|4588|4584|4588|4584|4570|4566|1320
1658975100000|2022-07-28 02:25:00|4589|4585|4594|4590|4595|4591|4584|4580|1573
1658975400000|2022-07-28 02:30:00|4594.5|4590.5|4595|4591|4597|4593|4587|4583|744
1658975700000|2022-07-28 02:35:00|4595.5|4591.5|4593|4589|4598|4594|4586.5|4582.5|493
1658976000000|2022-07-28 02:40:00|4595.5|4591.5|4585|4581|4596|4592|4582|4578|586
1658976300000|2022-07-28 02:45:00|4588|4584|4585|4581|4591|4587|4582|4578|530
1658976600000|2022-07-28 02:50:00|4585.5|4581.5|4582|4578|4590|4586|4578.5|4574.5|529
1658976900000|2022-07-28 02:55:00|4581.5|4577.5|4581.5|4577.5|4586|4582|4578|4574|650
1658977200000|2022-07-28 03:00:00|4581|4577|4574|4570|4585|4581|4571|4567|712
1658977500000|2022-07-28 03:05:00|4576|4572|4576.5|4572.5|4578|4574|4569|4565|503
1658977800000|2022-07-28 03:10:00|4576|4572|4577|4573|4580|4576|4571.5|4567.5|365
1658978100000|2022-07-28 03:15:00|4577.5|4573.5|4573|4569|4578|4574|4562|4558|753
1658978400000|2022-07-28 03:20:00|4573.5|4569.5|4557|4553|4574|4570|4550|4546|725
1658978700000|2022-07-28 03:25:00|4557.5|4553.5|4553|4549|4560|4556|4550|4546|578
1658979000000|2022-07-28 03:30:00|4555|4551|4551|4547|4557|4553|4542|4538|632
1658979300000|2022-07-28 03:35:00|4554|4550|4550|4546|4554|4550|4543|4539|379
1658979600000|2022-07-28 03:40:00|4553.5|4549.5|4561|4557|4564|4560|4550|4546|352
1658979900000|2022-07-28 03:45:00|4562.5|4558.5|4552.5|4548.5|4565.5|4561.5|4551|4547|284
1658980200000|2022-07-28 03:50:00|4552|4548|4547.5|4543.5|4556.5|4552.5|4543|4539|427
1658980500000|2022-07-28 03:55:00|4547|4543|4553|4549|4555|4551|4547|4543|268
1658980800000|2022-07-28 04:00:00|4553.3|4544.3|4553.8|4544.8|4554.9|4545.9|4553|4544|0
1658981100000|2022-07-28 04:05:00|4553.5|4544.5|4554.3|4545.3|4554.3|4545.3|4553.5|4544.5|0
1658981400000|2022-07-28 04:10:00|4554.2|4545.2|4553.8|4544.8|4554.3|4545.3|4553.2|4544.2|0
1658981700000|2022-07-28 04:15:00|4553.5|4544.5|4553.3|4544.3|4554.1|4545.1|4553|4544|0
1658982000000|2022-07-28 04:20:00|4553.6|4544.6|4553.6|4544.6|4553.9|4544.9|4553.3|4544.3|0
1658982300000|2022-07-28 04:25:00|4553.9|4544.9|4554.4|4545.4|4554.4|4545.4|4553.6|4544.6|0
1658982600000|2022-07-28 04:30:00|4553.8|4544.8|4553.5|4544.5|4554.5|4545.5|4551.5|4542.5|0
1658982900000|2022-07-28 04:35:00|4553.6|4544.6|4555.8|4546.8|4556.1|4547.1|4553.2|4544.2|0
1658983200000|2022-07-28 04:40:00|4555.9|4546.9|4556.4|4547.4|4556.7|4547.7|4555.6|4546.6|0
1658983500000|2022-07-28 04:45:00|4556.3|4547.3|4556.8|4547.8|4557.2|4548.2|4556.1|4547.1|0
1658983800000|2022-07-28 04:50:00|4556.9|4547.9|4556.4|4547.4|4557.5|4548.5|4556.1|4547.1|0
1658984100000|2022-07-28 04:55:00|4556.7|4547.7|4556.6|4547.6|4556.9|4547.9|4556.4|4547.4|0
1658984400000|2022-07-28 05:00:00|4556.1|4547.1|4560.5|4556.5|4566|4562|4552|4547.1|934
1658984700000|2022-07-28 05:05:00|4562|4558|4552|4548|4565|4561|4548|4544|571
1658985000000|2022-07-28 05:10:00|4553|4549|4555|4551|4560|4556|4551.5|4547.5|465
1658985300000|2022-07-28 05:15:00|4557|4553|4556|4552|4560|4556|4551|4547|372
1658985600000|2022-07-28 05:20:00|4558|4554|4554.5|4550.5|4566|4562|4554|4550|602
1658985900000|2022-07-28 05:25:00|4556.5|4552.5|4556.5|4552.5|4561|4557|4554|4550|300
1658986200000|2022-07-28 05:30:00|4560|4556|4563|4559|4568|4564|4559|4555|339
1658986500000|2022-07-28 05:35:00|4566|4562|4559.5|4555.5|4568|4564|4559.5|4555.5|240
1658986800000|2022-07-28 05:40:00|4560|4556|4557|4553|4563|4559|4556|4552|284
1658987100000|2022-07-28 05:45:00|4559|4555|4558|4554|4562|4558|4554|4550|357
1658987400000|2022-07-28 05:50:00|4562|4558|4552|4548|4563|4559|4552|4548|267
1658987700000|2022-07-28 05:55:00|4552.5|4548.5|4548.5|4544.5|4558|4554|4548.5|4544.5|349
1658988000000|2022-07-28 06:00:00|4549|4545|4556.5|4552.5|4560|4556|4549|4545|383
1658988300000|2022-07-28 06:05:00|4557|4553|4553|4549|4560|4556|4550.5|4546.5|219
1658988600000|2022-07-28 06:10:00|4555|4551|4545|4541|4557|4553|4541|4537|485
1658988900000|2022-07-28 06:15:00|4547|4543|4551|4547|4553|4549|4546|4542|352
1658989200000|2022-07-28 06:20:00|4553|4549|4552|4548|4554|4550|4546|4542|375
1658989500000|2022-07-28 06:25:00|4554|4550|4556|4552|4561|4557|4553|4549|584
1658989800000|2022-07-28 06:30:00|4556.5|4552.5|4558|4554|4565.5|4561.5|4556.5|4552.5|296
1658990100000|2022-07-28 06:35:00|4560|4556|4562|4558|4564|4560|4557|4553|207
1658990400000|2022-07-28 06:40:00|4564|4560|4558|4554|4566|4562|4556|4552|294
1658990700000|2022-07-28 06:45:00|4560|4556|4554|4550|4561.5|4557.5|4552|4548|309
1658991000000|2022-07-28 06:50:00|4557|4553|4552.5|4548.5|4558|4554|4552.5|4548.5|291
1658991300000|2022-07-28 06:55:00|4553|4549|4550|4546|4556|4552|4549|4545|292
1658991600000|2022-07-28 07:00:00|4552|4548|4557|4553|4558|4554|4548|4544|485
1658991900000|2022-07-28 07:05:00|4556|4552|4556.5|4552.5|4560|4556|4555|4551|406
1658992200000|2022-07-28 07:10:00|4557|4553|4557|4553|4559|4555|4554|4550|453
1658992500000|2022-07-28 07:15:00|4557.5|4553.5|4557|4553|4562|4558|4557|4553|344
1658992800000|2022-07-28 07:20:00|4559|4555|4550|4546|4560|4556|4550|4546|475
1658993100000|2022-07-28 07:25:00|4550.5|4546.5|4551|4547|4553.5|4549.5|4550|4546|367
1658993400000|2022-07-28 07:30:00|4553|4549|4546|4542|4554.5|4550.5|4545|4541|407
1658993700000|2022-07-28 07:35:00|4547|4543|4547.5|4543.5|4552|4548|4546|4542|504
1658994000000|2022-07-28 07:40:00|4549|4545|4547|4543|4552|4548|4546|4542|545
1658994300000|2022-07-28 07:45:00|4548|4544|4549|4545|4551|4547|4547|4543|566
1658994600000|2022-07-28 07:50:00|4551|4547|4543|4539|4551|4547|4542|4538|616
1658994900000|2022-07-28 07:55:00|4544|4540|4546|4542|4549|4545|4540.5|4536.5|579
1658995200000|2022-07-28 08:00:00|4545.5|4541.5|4556|4552|4556|4552|4545.5|4541.5|188
1658995500000|2022-07-28 08:05:00|4555.5|4551.5|4551|4547|4558|4554|4548|4544|427
1658995800000|2022-07-28 08:10:00|4550.5|4546.5|4553.5|4549.5|4557|4553|4550|4546|276
1658996100000|2022-07-28 08:15:00|4554|4550|4552|4548|4557|4553|4552|4548|103
1658996400000|2022-07-28 08:20:00|4552.5|4548.5|4555|4551|4555|4551|4551.5|4547.5|69
1658996700000|2022-07-28 08:25:00|4554.5|4550.5|4560|4556|4560|4556|4552.5|4548.5|222
1658997000000|2022-07-28 08:30:00|4560.6|4551.6|4558.3|4549.3|4560.8|4551.8|4558.3|4549.3|0
1658997300000|2022-07-28 08:35:00|4558.4|4549.4|4557.1|4548.1|4559.4|4550.4|4556.9|4547.9|0
1658997600000|2022-07-28 08:40:00|4557.4|4548.4|4558.4|4549.4|4559.1|4550.1|4556.1|4547.1|0
1658997900000|2022-07-28 08:45:00|4558.7|4549.7|4558.2|4549.2|4560.4|4551.4|4557.4|4548.4|0
1658998200000|2022-07-28 08:50:00|4558|4549|4554.1|4545.1|4559.1|4550.1|4552.6|4543.6|0
1658998500000|2022-07-28 08:55:00|4554.2|4545.2|4554.6|4545.6|4555.5|4546.5|4553.2|4544.2|0
1658998800000|2022-07-28 09:00:00|4554.4|4545.4|4555.7|4546.7|4557.1|4548.1|4554.3|4545.3|0
1658999100000|2022-07-28 09:05:00|4555.5|4546.5|4551.8|4542.8|4556|4547|4551.8|4542.8|0
1658999400000|2022-07-28 09:10:00|4551.9|4542.9|4550|4541|4553.5|4544.5|4549.2|4540.2|0
1658999700000|2022-07-28 09:15:00|4549.9|4540.9|4551.5|4541.5|4553.5|4546.5|4547.5|4538.5|15
1659000000000|2022-07-28 09:20:00|4552.5|4542.5|4545.5|4537.5|4552.5|4542.5|4543.5|4535.5|47
1659000300000|2022-07-28 09:25:00|4544.5|4536.5|4541.5|4531.5|4547.5|4537.5|4537.5|4530.5|66
1659000600000|2022-07-28 09:30:00|4542.5|4530.5|4541.5|4532.5|4544.5|4533.5|4539.5|4529.5|0
1659000900000|2022-07-28 09:35:00|4539.5|4533.5|4549.5|4541.5|4549.5|4541.5|4539.5|4531.5|34
1659001200000|2022-07-28 09:40:00|4548.5|4539.5|4547.5|4536.5|4549.5|4541.5|4544.5|4536.5|15
1659001500000|2022-07-28 09:45:00|4548.5|4537.5|4546.5|4535.5|4548.5|4540.5|4545.5|4535.5|13
1659001800000|2022-07-28 09:50:00|4544.5|4536.5|4542.5|4532.5|4544.5|4536.5|4541.5|4531.5|5
1659002100000|2022-07-28 09:55:00|4543.5|4533.5|4543.5|4533.5|4545.5|4537.5|4541.5|4531.5|6
1659002400000|2022-07-28 10:00:00|4544.5|4534.5|4563.5|4554.5|4563.5|4555.5|4542.5|4532.5|412
1659002700000|2022-07-28 10:05:00|4562.5|4553.5|4564.5|4556.5|4570.5|4562.5|4560.5|4551.5|28
1659003000000|2022-07-28 10:10:00|4565.5|4555.5|4556.5|4547.5|4568.5|4558.5|4556.5|4547.5|45
1659003300000|2022-07-28 10:15:00|4555.5|4548.5|4555.5|4543.5|4556.5|4548.5|4551.5|4543.5|12
1659003600000|2022-07-28 10:20:00|4554.5|4544.5|4551.5|4542.5|4555.5|4544.5|4550.5|4540.5|2
1659003900000|2022-07-28 10:25:00|4550.5|4544.5|4549.5|4539.5|4552.5|4545.5|4549.5|4538.5|3
1659004200000|2022-07-28 10:30:00|4548.5|4536.5|4547.5|4539.5|4549.5|4539.5|4546.5|4536.5|5
1659004500000|2022-07-28 10:35:00|4545.5|4537.5|4551.5|4540.5|4551.5|4540.5|4545.5|4536.5|4
1659004800000|2022-07-28 10:40:00|4550.5|4538.5|4548.5|4539.5|4550.5|4540.5|4545.5|4536.5|26
1659005100000|2022-07-28 10:45:00|4549.5|4540.5|4544.5|4536.5|4549.5|4541.5|4543.5|4536.5|50
1659005400000|2022-07-28 10:50:00|4545.5|4535.5|4545.5|4536.5|4547.5|4537.5|4543.5|4535.5|5
1659005700000|2022-07-28 10:55:00|4544.5|4533.5|4544.5|4531.5|4544.5|4534.5|4539.5|4529.5|26
1659006000000|2022-07-28 11:00:00|4545.5|4532.5|4540.5|4532.5|4546.5|4532.5|4540.5|4531.5|3
1659006300000|2022-07-28 11:05:00|4539.5|4531.5|4539.5|4532.5|4541.5|4534.5|4539.5|4531.5|17
1659006600000|2022-07-28 11:10:00|4540.5|4531.5|4544.5|4533.5|4544.5|4534.5|4538.5|4531.5|20
1659006900000|2022-07-28 11:15:00|4543.5|4532.5|4547.5|4536.5|4547.5|4536.5|4542.5|4532.5|2
1659007200000|2022-07-28 11:20:00|4546.5|4535.5|4543.5|4534.5|4547.5|4537.5|4539.5|4530.5|110
1659007500000|2022-07-28 11:25:00|4542.5|4533.5|4542.5|4533.5|4543.5|4533.5|4539.5|4529.5|7
1659007800000|2022-07-28 11:30:00|4541.5|4532.5|4541.5|4532.5|4543.5|4532.5|4539.5|4532.5|2
1659008100000|2022-07-28 11:35:00|4542.5|4533.5|4541.5|4531.5|4542.5|4533.5|4538.5|4530.5|7
1659008400000|2022-07-28 11:40:00|4542.5||4541.5||4542.5||4541.5||2
1659008700000|2022-07-28 11:45:00|4539.5|4533.5|4541.5|4531.5|4543.5|4533.5|4539.5|4531.5|3
1659009000000|2022-07-28 11:50:00|4542.5|4532.5|4544.5|4533.5|4544.5|4533.5|4541.5|4531.5|0
1659009300000|2022-07-28 11:55:00|4543.5|4531.5|4542.5|4531.5|4543.5|4532.5|4541.5|4530.5|0
1659009600000|2022-07-28 12:00:00|4541.5||4539.5||4541.5||4539.5||0
1659009900000|2022-07-28 12:05:00|4541.5|4530.5|4533.5|4524.5|4542.5|4530.5|4531.5|4524.5|15
1659010200000|2022-07-28 12:10:00|4534.5|4525.5|4535.5|4527.5|4535.5|4527.5|4530.5|4522.5|34
1659010500000|2022-07-28 12:15:00|4538.5|4526.5|4537.5|4527.5|4538.5|4529.5|4536.5|4526.5|1
1659010800000|2022-07-28 12:20:00|4536.5|4528.5|4537.5|4527.5|4538.5|4529.5|4536.5|4525.5|6
1659011100000|2022-07-28 12:25:00|4538.5|4526.5|4541.5|4524.5|4541.5|4528.5|4535.5|4524.5|1
1659011400000|2022-07-28 12:30:00|4542.5|4525.5|4542.5|4535.5|4549.5|4538.5|4530.5|4522.5|33
1659011700000|2022-07-28 12:35:00|4545.5|4536.5|4546.5|4536.5|4553.5|4545.5|4545.5|4535.5|63
1659012000000|2022-07-28 12:40:00|4549.5|4537.5|4552.5|4543.5|4553.5|4543.5|4547.5|4536.5|5
1659012300000|2022-07-28 12:45:00|4553.5|4544.5|4560.5|4550.5|4562.5|4554.5|4552.5|4544.5|19
1659012600000|2022-07-28 12:50:00|4559.5|4551.5|4561.5|4552.5|4563.5|4554.5|4557.5|4545.5|6
1659012900000|2022-07-28 12:55:00|4560.5|4551.5|4557.5|4546.5|4560.5|4552.5|4554.5|4545.5|3
1659013200000|2022-07-28 13:00:00|4556.5|4547.5|4551.5|4543.5|4556.5|4549.5|4550.5|4539.5|6
1659013500000|2022-07-28 13:05:00|4552.5|4544.5|4550.5|4540.5|4553.5|4544.5|4549.5|4538.5|2
1659013800000|2022-07-28 13:10:00|4549.5|4539.5|4554.5|4543.5|4554.5|4543.5|4549.5|4539.5|6
1659014100000|2022-07-28 13:15:00|4555.5|4549.5|4562.5|4553.5|4562.5|4553.5|4555.5|4549.5|4
1659014400000|2022-07-28 13:20:00|4561.5|4552.5|4562.5|4552.5|4562.5|4554.5|4561.5|4549.5|3
1659014700000|2022-07-28 13:25:00|4563.5|4553.5|4566.5|4556.5|4569.5|4560.5|4563.5|4553.5|17
1659015000000|2022-07-28 13:30:00|4567.5|4555.5|4567.5|4559.5|4578.5|4570.5|4563.5|4554.5|113
1659015300000|2022-07-28 13:35:00|4566.5|4558.5|4551.5|4542.5|4573.5|4564.5|4550.5|4542.5|83
1659015600000|2022-07-28 13:40:00|4549.5|4541.5|4538.5|4530.5|4552.5|4543.5|4537.5|4529.5|85
1659015900000|2022-07-28 13:45:00|4539.5|4531.5|4539.5|4531.5|4541.5|4533.5|4530.5|4523.5|59
1659016200000|2022-07-28 13:50:00|4538.5|4530.5|4513.5|4504.5|4541.5|4531.5|4509.5|4501.5|138
1659016500000|2022-07-28 13:55:00|4512.5|4503.5|4514.5|4505.5|4522.5|4511.5|4510.5|4501.5|23
1659016800000|2022-07-28 14:00:00|4513.5|4506.5|4513.5|4503.5|4517.5|4508.5|4508.5|4499.5|30
1659017100000|2022-07-28 14:05:00|4514.5|4502.5|4486.5|4478.5|4514.5|4503.5|4486.5|4478.5|293
1659017400000|2022-07-28 14:10:00|4484.5|4477.5|4474.5|4465.5|4487.5|4479.5|4468.5|4460.5|220
1659017700000|2022-07-28 14:15:00|4475.5|4464.5|4464.5|4455.5|4475.5|4465.5|4460.5|4452.5|200
1659018000000|2022-07-28 14:20:00|4466.5|4456.5|4455.5|4446.5|4467.5|4458.5|4448.5|4440.5|138
1659018300000|2022-07-28 14:25:00|4456.5|4447.5|4456.5|4447.5|4458.5|4448.5|4448.5|4438.5|110
1659018600000|2022-07-28 14:30:00|4455.5|4445.5|4450.5|4442.5|4457.5|4448.5|4446.5|4437.5|64
1659018900000|2022-07-28 14:35:00|4451.5|4443.5|4458.5|4449.5|4467.5|4459.5|4451.5|4441.5|131
1659019200000|2022-07-28 14:40:00|4457.5|4450.5|4456.5|4447.5|4459.5|4450.5|4447.5|4439.5|93
1659019500000|2022-07-28 14:45:00|4457.5|4448.5|4473.5|4466.5|4473.5|4466.5|4456.5|4447.5|79
1659019800000|2022-07-28 14:50:00|4474.5|4465.5|4469.5|4460.5|4477.5|4470.5|4468.5|4460.5|48
1659020100000|2022-07-28 14:55:00|4468.5|4461.5|4478.5|4469.5|4478.5|4469.5|4467.5|4459.5|26
1659020400000|2022-07-28 15:00:00|4479.5|4468.5|4486.5|4476.5|4488.5|4480.5|4475.5|4463.5|98
1659020700000|2022-07-28 15:05:00|4482.5|4477.5|4476.5|4467.5|4488.5|4480.5|4473.5|4465.5|79
1659021000000|2022-07-28 15:10:00|4477.5|4468.5|4486.5|4477.5|4490.5|4481.5|4475.5|4467.5|118
1659021300000|2022-07-28 15:15:00|4485.5|4476.5|4481.5|4472.5|4486.5|4478.5|4478.5|4469.5|22
1659021600000|2022-07-28 15:20:00|4480.5|4471.5|4498.5|4490.5|4499.5|4492.5|4477.5|4469.5|86
1659021900000|2022-07-28 15:25:00|4499.5|4491.5|4507.5|4499.5|4507.5|4499.5|4498.5|4489.5|105
1659022200000|2022-07-28 15:30:00|4508.5|4500.5|4504.5|4495.5|4508.5|4501.5|4498.5|4490.5|91
1659022500000|2022-07-28 15:35:00|4503.5|4494.5|4494.5|4486.5|4504.5|4495.5|4493.5|4483.5|26
1659022800000|2022-07-28 15:40:00|4495.5|4487.5|4498.5|4489.5|4498.5|4491.5|4491.5|4483.5|39
1659023100000|2022-07-28 15:45:00|4497.5|4490.5|4497.5|4488.5|4499.5|4492.5|4492.5|4484.5|39
1659023400000|2022-07-28 15:50:00|4498.5|4489.5|4498.5|4490.5|4499.5|4491.5|4493.5|4485.5|45
1659023700000|2022-07-28 15:55:00|4497.5|4488.5|4488.5|4479.5|4498.5|4488.5|4487.5|4479.5|103
1659024000000|2022-07-28 16:00:00|4487.5|4478.5|4491.5|4479.5|4491.5|4480.5|4483.5|4475.5|47
1659024300000|2022-07-28 16:05:00|4490.5|4482.5|4489.5|4480.5|4494.5|4483.5|4488.5|4479.5|10
1659024600000|2022-07-28 16:10:00|4487.5|4481.5|4492.5|4483.5|4493.5|4484.5|4487.5|4478.5|14
1659024900000|2022-07-28 16:15:00|4493.5|4481.5|4484.5|4475.5|4493.5|4483.5|4481.5|4473.5|23
1659025200000|2022-07-28 16:20:00|4483.5|4474.5|4489.5|4477.5|4490.5|4477.5|4476.5|4467.5|20
1659025500000|2022-07-28 16:25:00|4490.5|4476.5|4493.5|4484.5|4494.5|4485.5|4485.5|4476.5|6
1659025800000|2022-07-28 16:30:00|4492.5|4483.5|4486.5|4478.5|4496.5|4488.5|4486.5|4477.5|25
1659026100000|2022-07-28 16:35:00|4489.5|4479.5|4489.5|4480.5|4492.5|4483.5|4487.5|4477.5|16
1659026400000|2022-07-28 16:40:00|4488.5|4479.5|4486.5|4478.5|4490.5|4480.5|4486.5|4477.5|15
1659026700000|2022-07-28 16:45:00|4487.5|4479.5|4486.5|4477.5|4492.5|4483.5|4485.5|4477.5|21
1659027000000|2022-07-28 16:50:00|4485.5|4476.5|4493.5|4482.5|4493.5|4483.5|4482.5|4473.5|27
1659027300000|2022-07-28 16:55:00|4492.5|4481.5|4489.5|4480.5|4494.5|4483.5|4487.5|4478.5|23
1659027600000|2022-07-28 17:00:00|4491.5|4482.5|4483.5|4474.5|4491.5|4482.5|4482.5|4473.5|22
1659027900000|2022-07-28 17:05:00|4482.5|4475.5|4488.5|4479.5|4489.5|4481.5|4481.5|4473.5|27
1659028200000|2022-07-28 17:10:00|4489.5|4480.5|4493.5|4484.5|4494.5|4486.5|4487.5|4479.5|16
1659028500000|2022-07-28 17:15:00|4492.5|4483.5|4494.5|4486.5|4494.5|4486.5|4489.5|4481.5|25
1659028800000|2022-07-28 17:20:00|4496.5|4489.5|4499.5|4490.5|4499.5|4492.5|4495.5|4486.5|22
1659029100000|2022-07-28 17:25:00|4501.5|4489.5|4502.5|4494.5|4503.5|4494.5|4499.5|4489.5|34
1659029400000|2022-07-28 17:30:00|4503.5|4495.5|4503.5|4494.5|4503.5|4496.5|4501.5|4492.5|10
1659029700000|2022-07-28 17:35:00|4504.5|4493.5|4514.5|4505.5|4514.5|4506.5|4504.5|4493.5|42
1659030000000|2022-07-28 17:40:00|4513.5|4504.5|4518.5|4509.5|4522.5|4514.5|4513.5|4504.5|59
1659030300000|2022-07-28 17:45:00|4517.5|4507.5|4521.5|4513.5|4521.5|4513.5|4513.5|4504.5|16
1659030600000|2022-07-28 17:50:00|4520.5|4514.5|4516.5|4507.5|4521.5|4514.5|4515.5|4507.5|19
1659030900000|2022-07-28 17:55:00|4517.5|4508.5|4517.5|4508.5|4521.5|4512.5|4515.5|4507.5|13
1659031200000|2022-07-28 18:00:00|4518.5|4509.5|4515.5|4505.5|4518.5|4509.5|4513.5|4505.5|12
1659031500000|2022-07-28 18:05:00|4514.5|4503.5|4512.5|4503.5|4515.5|4506.5|4508.5|4499.5|19
1659031800000|2022-07-28 18:10:00|4513.5|4504.5|4517.5|4508.5|4518.5|4511.5|4512.5|4504.5|18
1659032100000|2022-07-28 18:15:00|4518.5|4509.5|4520.5|4511.5|4522.5|4514.5|4517.5|4507.5|17
1659032400000|2022-07-28 18:20:00|4519.5|4510.5|4518.5|4509.5|4521.5|4513.5|4517.5|4508.5|23
1659032700000|2022-07-28 18:25:00|4517.5|4510.5|4516.5|4507.5|4518.5|4510.5|4515.5|4506.5|7
1659033000000|2022-07-28 18:30:00|4517.5|4508.5|4519.5|4508.5|4520.5|4510.5|4513.5|4503.5|17
1659033300000|2022-07-28 18:35:00|4520.5|4509.5|4517.5|4509.5|4520.5|4513.5|4515.5|4506.5|12
1659033600000|2022-07-28 18:40:00|4519.5|4510.5|4519.5|4510.5|4520.5|4511.5|4518.5|4507.5|6
1659033900000|2022-07-28 18:45:00|4518.5|4509.5|4522.5|4514.5|4522.5|4514.5|4518.5|4509.5|15
1659034200000|2022-07-28 18:50:00|4521.5|4513.5|4522.5|4514.5|4522.5|4514.5|4521.5|4509.5|11
1659034500000|2022-07-28 18:55:00|4524.5|4512.5|4525.9|4516.9|4527.5|4520.5|4522.5|4512.5|16
1659034800000|2022-07-28 19:00:00|4526|4517|4529.6|4520.6|4529.8|4520.8|4525.5|4516.5|0
1659035100000|2022-07-28 19:05:00|4529.5|4520.5|4528.1|4519.1|4531.3|4522.3|4526.1|4517.1|0
1659035400000|2022-07-28 19:10:00|4528.2|4519.2|4530.1|4521.1|4530.2|4521.2|4527|4518|0
1659035700000|2022-07-28 19:15:00|4530.2|4521.2|4527.3|4518.3|4530.2|4521.2|4526.4|4517.4|0
1659036000000|2022-07-28 19:20:00|4527.4|4518.4|4528.6|4519.6|4528.6|4519.6|4527.4|4518.4|0
1659036300000|2022-07-28 19:25:00|4528.7|4519.7|4530.9|4521.9|4531.1|4522.1|4528.1|4519.1|0
1659036600000|2022-07-28 19:30:00|4531|4522|4528.8|4519.8|4531|4522|4527.8|4518.8|0
1659036900000|2022-07-28 19:35:00|4528.9|4519.9|4527.2|4518.2|4529.1|4520.1|4526|4517|0
1659037200000|2022-07-28 19:40:00|4527.1|4518.1|4527.7|4518.7|4528.3|4519.3|4525.3|4516.3|0
1659037500000|2022-07-28 19:45:00|4527.5|4518.5|4531.4|4522.4|4531.7|4522.7|4526.8|4517.8|0
1659037800000|2022-07-28 19:50:00|4531.2|4522.2|4528.6|4519.6|4532.9|4523.9|4527.6|4518.6|0
1659038100000|2022-07-28 19:55:00|4528.5|4519.5|4526.5|4517.5|4528.8|4519.8|4524.9|4515.9|0
1659038400000|2022-07-28 20:00:00|4526.7|4517.7|4539.7|4530.7|4546.5|4537.5|4525|4516|0
1659038700000|2022-07-28 20:05:00|4540|4531|4538.7|4529.7|4545.4|4536.4|4537.7|4528.7|0
1659039000000|2022-07-28 20:10:00|4538.2|4529.2|4536.7|4527.7|4540.4|4531.4|4535.7|4526.7|0
1659039300000|2022-07-28 20:15:00|4536.8|4527.8|4540.7|4531.7|4541.7|4532.7|4536.8|4527.8|0
1659039600000|2022-07-28 20:20:00|4540.4|4531.4|4538.7|4529.7|4541.7|4532.7|4538.7|4529.7|0
1659039900000|2022-07-28 20:25:00|4539|4530|4542.7|4533.7|4543|4534|4537.7|4528.7|0
1659040200000|2022-07-28 20:30:00|4538|4529|4558.5|4549.5|4561.3|4552.3|4533.4|4524.4|0
1659040500000|2022-07-28 20:35:00|4558.6|4549.6|4571.2|4562.2|4577.6|4568.6|4558.5|4549.5|0
1659040800000|2022-07-28 20:40:00|4570.8|4561.8|4571.6|4562.6|4573.9|4564.9|4569.9|4560.9|0
1659041100000|2022-07-28 20:45:00|4571.4|4562.4|4572.9|4563.9|4574.6|4565.6|4569.8|4560.8|0
1659041400000|2022-07-28 20:50:00|4572.8|4563.8|4570.7|4561.7|4572.9|4563.9|4570.2|4561.2|0
1659041700000|2022-07-28 20:55:00|4570.9|4561.9|4568.8|4559.8|4572.1|4563.1|4568.6|4559.6|0
1659042000000|2022-07-28 21:00:00|4569|4560|4570.9|4561.9|4571.1|4562.1|4568.8|4559.8|0
1659042300000|2022-07-28 21:05:00|4571.2|4562.2|4569.1|4560.1|4571.3|4562.3|4569|4560|0
1659042600000|2022-07-28 21:10:00|4570.2|4561.2|4569.1|4560.1|4571.3|4562.3|4569.1|4560.1|0
1659042900000|2022-07-28 21:15:00|4569|4560|4569|4560|4570|4561|4568.6|4559.6|0
1659043200000|2022-07-28 21:20:00|4569.1|4560.1|4567.9|4558.9|4569.4|4560.4|4567.9|4558.9|0
1659043500000|2022-07-28 21:25:00|4567.8|4558.8|4566.5|4557.5|4568.1|4559.1|4565.7|4556.7|0
1659043800000|2022-07-28 21:30:00|4565.8|4556.8|4567.3|4558.3|4568.5|4559.5|4565.7|4556.7|0
1659044100000|2022-07-28 21:35:00|4567.2|4558.2|4566.4|4557.4|4567.3|4558.3|4566.2|4557.2|0
1659044400000|2022-07-28 21:40:00|4566.2|4557.2|4567.9|4558.9|4568|4559|4566.1|4557.1|0
1659044700000|2022-07-28 21:45:00|4567.8|4558.8|4568|4559|4568.4|4559.4|4567.8|4558.8|0
1659045000000|2022-07-28 21:50:00|4568.2|4559.2|4566.8|4557.8|4568.5|4559.5|4566.3|4557.3|0
1659045300000|2022-07-28 21:55:00|4566.9|4557.9|4567.5|4558.5|4568.3|4559.3|4566.7|4557.7|0
1659045600000|2022-07-28 22:00:00|4564.4|4555.4|4555.6|4546.6|4564.4|4555.4|4553.3|4544.3|0
1659045900000|2022-07-28 22:05:00|4555.8|4546.8|4558.3|4549.3|4559.4|4550.4|4554.9|4545.9|0
1659046200000|2022-07-28 22:10:00|4558.7|4549.7|4560.6|4551.6|4561|4552|4556.9|4547.9|0
1659046500000|2022-07-28 22:15:00|4560.9|4551.9|4556.9|4547.9|4561|4552|4556.9|4547.9|0
1659046800000|2022-07-28 22:20:00|4557.2|4548.2|4555.3|4546.3|4557.3|4548.3|4554.3|4545.3|0
1659047100000|2022-07-28 22:25:00|4555.4|4546.4|4557.8|4548.8|4557.8|4548.8|4555.3|4546.3|0
1659047400000|2022-07-28 22:30:00|4557.9|4548.9|4555.9|4546.9|4558.3|4549.3|4555.9|4546.9|0
1659047700000|2022-07-28 22:35:00|4556.3|4547.3|4555.3|4546.3|4557.3|4548.3|4554.9|4545.9|0
1659048000000|2022-07-28 22:40:00|4555.4|4546.4|4556.6|4547.6|4556.6|4547.6|4554.6|4545.6|0
1659048300000|2022-07-28 22:45:00|4556.4|4547.4|4553.6|4544.6|4556.4|4547.4|4553.3|4544.3|0
1659048600000|2022-07-28 22:50:00|4553.3|4544.3|4551.3|4542.3|4553.4|4544.4|4550.3|4541.3|0
1659048900000|2022-07-28 22:55:00|4551|4542|4552.2|4543.2|4553.3|4544.3|4549.6|4540.6|0
1659049200000|2022-07-28 23:00:00|4552.5|4543.5|4550.9|4541.9|4552.9|4543.9|4550.5|4541.5|0
1659049500000|2022-07-28 23:05:00|4551|4542|4549.9|4540.9|4551.2|4542.2|4549.2|4540.2|0
1659049800000|2022-07-28 23:10:00|4550.2|4541.2|4549.8|4540.8|4550.5|4541.5|4549.5|4540.5|0
1659050100000|2022-07-28 23:15:00|4550.4|4541.4|4549.2|4540.2|4550.8|4541.8|4548.3|4539.3|0
1659050400000|2022-07-28 23:20:00|4549.5|4540.5|4549.4|4540.4|4551.4|4542.4|4548.1|4539.1|0
1659050700000|2022-07-28 23:25:00|4549.7|4540.7|4553.4|4544.4|4553.7|4544.7|4549.7|4540.7|0
1659051000000|2022-07-28 23:30:00|4553.1|4544.1|4552.8|4543.8|4553.4|4544.4|4552.6|4543.6|0
1659051300000|2022-07-28 23:35:00|4552.5|4543.5|4552.8|4543.8|4554.1|4545.1|4551.4|4542.4|0
1659051600000|2022-07-28 23:40:00|4552.6|4543.6|4553.1|4544.1|4553.4|4544.4|4552.1|4543.1|0
1659051900000|2022-07-28 23:45:00|4553.4|4544.4|4554.1|4545.1|4554.4|4545.4|4552.1|4543.1|0
1659052200000|2022-07-28 23:50:00|4554.4|4545.4|4554.7|4545.7|4555.8|4546.8|4553.1|4544.1|0
1659052500000|2022-07-28 23:55:00|4554.6|4545.6|4553.6|4544.6|4555.2|4546.2|4553.3|4544.3|0
1659052800000|2022-07-29 00:00:00|4553|4544|4549.8|4540.8|4553|4544|4549.1|4540.1|0
1659053100000|2022-07-29 00:05:00|4550.1|4541.1|4552.9|4543.9|4553.1|4544.1|4549.1|4540.1|0
1659053400000|2022-07-29 00:10:00|4553.1|4544.1|4552.8|4543.8|4554.9|4545.9|4551.9|4542.9|0
1659053700000|2022-07-29 00:15:00|4553.1|4544.1|4550.9|4541.9|4554.2|4545.2|4550.4|4541.4|0
1659054000000|2022-07-29 00:20:00|4551.2|4542.2|4550.9|4541.9|4551.7|4542.7|4549.9|4540.9|0
1659054300000|2022-07-29 00:25:00|4550.6|4541.6|4548.9|4539.9|4550.9|4541.9|4548.4|4539.4|0
1659054600000|2022-07-29 00:30:00|4548.8|4539.8|4550|4541|4550.5|4541.5|4548.4|4539.4|0
1659054900000|2022-07-29 00:35:00|4549.7|4540.7|4551.5|4542.5|4551.7|4542.7|4549.4|4540.4|0
1659055200000|2022-07-29 00:40:00|4551.4|4542.4|4548.6|4539.6|4551.5|4542.5|4547.8|4538.8|0
1659055500000|2022-07-29 00:45:00|4549.2|4540.2|4547.4|4538.4|4549.7|4540.7|4547.1|4538.1|0
1659055800000|2022-07-29 00:50:00|4547.7|4538.7|4548.7|4539.7|4550.1|4541.1|4547.4|4538.4|0
1659056100000|2022-07-29 00:55:00|4548.9|4539.9|4548.6|4539.6|4549.8|4540.8|4548.3|4539.3|0
1659056400000|2022-07-29 01:00:00|4548.4|4539.4|4548.1|4539.1|4549|4540|4547|4538|0
1659056700000|2022-07-29 01:05:00|4547.9|4538.9|4550.6|4541.6|4550.6|4541.6|4547.6|4538.6|0
1659057000000|2022-07-29 01:10:00|4550.5|4541.5|4552.1|4543.1|4552.4|4543.4|4550.3|4541.3|0
1659057300000|2022-07-29 01:15:00|4553.2|4544.2|4554.5|4550.5|4562.5|4558.5|4548|4544|344
1659057600000|2022-07-29 01:20:00|4554|4550|4553.5|4549.5|4564|4560|4553|4549|243
1659057900000|2022-07-29 01:25:00|4554|4550|4558.5|4554.5|4559.5|4555.5|4551.5|4547.5|234
1659058200000|2022-07-29 01:30:00|4557.5|4553.5|4547.5|4543.5|4561|4557|4538|4534|1953
1659058500000|2022-07-29 01:35:00|4548|4544|4524|4520|4553|4549|4523|4519|1542
1659058800000|2022-07-29 01:40:00|4524.5|4520.5|4510|4506|4524.5|4520.5|4509|4505|1334
1659059100000|2022-07-29 01:45:00|4509.5|4505.5|4486|4482|4511|4507|4473.5|4469.5|1926
1659059400000|2022-07-29 01:50:00|4486.5|4482.5|4512|4508|4516|4512|4484|4480|1402
1659059700000|2022-07-29 01:55:00|4511.5|4507.5|4514.5|4510.5|4519|4515|4498|4494|1028
1659060000000|2022-07-29 02:00:00|4514|4510|4487|4483|4519.5|4515.5|4482|4478|1292
1659060300000|2022-07-29 02:05:00|4489|4485|4463.5|4459.5|4494|4490|4461|4457|1761
1659060600000|2022-07-29 02:10:00|4463|4459|4458.5|4454.5|4471|4467|4457|4453|1266
1659060900000|2022-07-29 02:15:00|4459|4455|4449.5|4445.5|4459|4455|4441|4437|1436
1659061200000|2022-07-29 02:20:00|4450|4446|4442|4438|4453|4449|4440|4436|1284
1659061500000|2022-07-29 02:25:00|4441|4437|4423|4419|4444|4440|4423|4419|1098
1659061800000|2022-07-29 02:30:00|4422|4418|4429|4425|4430|4426|4422|4418|1362
1659062100000|2022-07-29 02:35:00|4428|4424|4426.5|4422.5|4428|4424|4417.5|4413.5|1062
1659062400000|2022-07-29 02:40:00|4427|4423|4427|4423|4436.5|4432.5|4426|4422|1095
1659062700000|2022-07-29 02:45:00|4428|4424|4415|4411|4428.5|4424.5|4414|4410|921
1659063000000|2022-07-29 02:50:00|4415.5|4411.5|4405|4401|4417|4413|4402|4398|1335
1659063300000|2022-07-29 02:55:00|4404.5|4400.5|4411.5|4407.5|4414|4410|4403|4399|967
1659063600000|2022-07-29 03:00:00|4411|4407|4413.5|4409.5|4416.5|4412.5|4406|4402|763
1659063900000|2022-07-29 03:05:00|4413|4409|4400|4396|4413|4409|4400|4396|676
1659064200000|2022-07-29 03:10:00|4400.5|4396.5|4392|4388|4400.5|4396.5|4391|4387|850
1659064500000|2022-07-29 03:15:00|4391.5|4387.5|4387|4383|4396|4392|4386|4382|1147
1659064800000|2022-07-29 03:20:00|4387.5|4383.5|4381|4377|4394|4390|4379|4375|853
1659065100000|2022-07-29 03:25:00|4381.5|4377.5|4368|4364|4383.5|4379.5|4366|4362|1046
1659065400000|2022-07-29 03:30:00|4369|4365|4370|4366|4376|4372|4367|4363|927
1659065700000|2022-07-29 03:35:00|4371|4367|4380|4376|4381|4377|4365|4361|945
1659066000000|2022-07-29 03:40:00|4379|4375|4368|4364|4379|4375|4365|4361|539
1659066300000|2022-07-29 03:45:00|4368.5|4364.5|4355|4351|4371|4367|4352|4348|925
1659066600000|2022-07-29 03:50:00|4354.5|4350.5|4366|4362|4368|4364|4354|4350|710
1659066900000|2022-07-29 03:55:00|4365.5|4361.5|4361.5|4357.5|4365.5|4361.5|4355|4351|381
1659067200000|2022-07-29 04:00:00|4359.7|4350.7|4360.5|4351.5|4360.5|4351.5|4359.2|4350.2|1
1659067500000|2022-07-29 04:05:00|4360.4|4351.4|4362.4|4353.4|4362.9|4353.9|4360.2|4351.2|0
1659067800000|2022-07-29 04:10:00|4362.7|4353.7|4362.4|4353.4|4362.7|4353.7|4362.1|4353.1|0
1659068100000|2022-07-29 04:15:00|4362.7|4353.7|4363.1|4354.1|4363.1|4354.1|4362.1|4353.1|0
1659068400000|2022-07-29 04:20:00|4363.4|4354.4|4366.2|4357.2|4366.4|4357.4|4363.1|4354.1|0
1659068700000|2022-07-29 04:25:00|4366.4|4357.4|4365.9|4356.9|4366.7|4357.7|4365.7|4356.7|0
1659069000000|2022-07-29 04:30:00|4365.8|4356.8|4364.7|4355.7|4365.8|4356.8|4364|4355|0
1659069300000|2022-07-29 04:35:00|4364.9|4355.9|4366.3|4357.3|4366.3|4357.3|4364.7|4355.7|0
1659069600000|2022-07-29 04:40:00|4366.2|4357.2|4366|4357|4366.5|4357.5|4365.5|4356.5|0
1659069900000|2022-07-29 04:45:00|4365.9|4356.9|4365.5|4356.5|4366.3|4357.3|4365.5|4356.5|0
1659070200000|2022-07-29 04:50:00|4365.8|4356.8|4365|4356|4366|4357|4364.9|4355.9|0
1659070500000|2022-07-29 04:55:00|4365.1|4356.1|4364.1|4355.1|4365.5|4356.5|4363.4|4354.4|0
1659070800000|2022-07-29 05:00:00|4364.7|4355.7|4342|4338|4368|4364|4340|4336|2379
1659071100000|2022-07-29 05:05:00|4341.5|4337.5|4332|4328|4347|4343|4331.5|4327.5|1748
1659071400000|2022-07-29 05:10:00|4333|4329|4333|4329|4343|4339|4328.5|4324.5|1601
1659071700000|2022-07-29 05:15:00|4332.5|4328.5|4335|4331|4338|4334|4327|4323|1406
1659072000000|2022-07-29 05:20:00|4334.5|4330.5|4348|4344|4353|4349|4334.5|4330.5|1335
1659072300000|2022-07-29 05:25:00|4348.5|4344.5|4347|4343|4353|4349|4346|4342|603
1659072600000|2022-07-29 05:30:00|4346.5|4342.5|4360|4356|4360.5|4356.5|4341.5|4337.5|1086
1659072900000|2022-07-29 05:35:00|4359.5|4355.5|4367|4363|4370.5|4366.5|4358|4354|1152
1659073200000|2022-07-29 05:40:00|4366.5|4362.5|4362|4358|4367.5|4363.5|4357|4353|674
1659073500000|2022-07-29 05:45:00|4360.5|4356.5|4351|4347|4361|4357|4350|4346|557
1659073800000|2022-07-29 05:50:00|4351.5|4347.5|4344.5|4340.5|4358|4354|4344|4340|685
1659074100000|2022-07-29 05:55:00|4344|4340|4340|4336|4346|4342|4339|4335|724
1659074400000|2022-07-29 06:00:00|4339|4335|4324|4320|4339|4335|4323|4319|1239
1659074700000|2022-07-29 06:05:00|4325|4321|4318|4314|4326.5|4322.5|4311|4307|811
1659075000000|2022-07-29 06:10:00|4317.5|4313.5|4316|4312|4319|4315|4311|4307|753
1659075300000|2022-07-29 06:15:00|4315.5|4311.5|4326|4322|4327|4323|4314|4310|636
1659075600000|2022-07-29 06:20:00|4327|4323|4334.5|4330.5|4335|4331|4319|4315|725
1659075900000|2022-07-29 06:25:00|4335|4331|4334|4330|4337|4333|4326|4322|731
1659076200000|2022-07-29 06:30:00|4333.5|4329.5|4327|4323|4333.5|4329.5|4322.5|4318.5|909
1659076500000|2022-07-29 06:35:00|4326.5|4322.5|4312|4308|4328|4324|4310|4306|976
1659076800000|2022-07-29 06:40:00|4312.5|4308.5|4306|4302|4313|4309|4303|4299|1006
1659077100000|2022-07-29 06:45:00|4305.5|4301.5|4324|4320|4326|4322|4304.5|4300.5|867
1659077400000|2022-07-29 06:50:00|4323.5|4319.5|4316.5|4312.5|4326.5|4322.5|4315|4311|726
1659077700000|2022-07-29 06:55:00|4317|4313|4315|4311|4319|4315|4310.5|4306.5|677
1659078000000|2022-07-29 07:00:00|4317|4313|4303|4299|4317.5|4313.5|4303|4299|1236
1659078300000|2022-07-29 07:05:00|4302|4298|4293|4289|4309|4305|4293|4289|1366
1659078600000|2022-07-29 07:10:00|4293.5|4289.5|4310|4306|4310|4306|4292|4288|484
1659078900000|2022-07-29 07:15:00|4309|4305|4308|4304|4313|4309|4298|4294|683
1659079200000|2022-07-29 07:20:00|4308.5|4304.5|4312|4308|4315|4311|4306|4302|448
1659079500000|2022-07-29 07:25:00|4313|4309|4324|4320|4324|4320|4311|4307|784
1659079800000|2022-07-29 07:30:00|4324.5|4320.5|4321|4317|4330.5|4326.5|4320|4316|905
1659080100000|2022-07-29 07:35:00|4322|4318|4318|4314|4331|4327|4317|4313|1158
1659080400000|2022-07-29 07:40:00|4317|4313|4315|4311|4321|4317|4314|4310|993
1659080700000|2022-07-29 07:45:00|4314|4310|4317|4313|4321|4317|4314|4310|1379
1659081000000|2022-07-29 07:50:00|4318|4314|4316|4312|4319|4315|4315|4311|1138
1659081300000|2022-07-29 07:55:00|4317|4313|4324|4320|4324|4320|4316|4312|1654
1659081600000|2022-07-29 08:00:00|4317.5|4313.5|4316.5|4312.5|4325|4321|4314.5|4310.5|784
1659081900000|2022-07-29 08:05:00|4317|4313|4316.5|4312.5|4321.5|4317.5|4314.5|4310.5|2263
1659082200000|2022-07-29 08:10:00|4315.5|4311.5|4323.5|4319.5|4329.5|4325.5|4314|4310|960
1659082500000|2022-07-29 08:15:00|4323|4319|4323.5|4319.5|4327.5|4323.5|4320.5|4316.5|2374
1659082800000|2022-07-29 08:20:00|4323|4319|4315.5|4311.5|4323.5|4319.5|4314.5|4310.5|538
1659083100000|2022-07-29 08:25:00|4315|4311|4310.5|4306.5|4328.5|4324.5|4309.5|4305.5|604
1659083400000|2022-07-29 08:30:00|4312.5|4303.5|4311|4302|4312.5|4303.5|4310.3|4301.3|0
1659083700000|2022-07-29 08:35:00|4310.7|4301.7|4308.5|4299.5|4311.8|4302.8|4308.4|4299.4|0
1659084000000|2022-07-29 08:40:00|4308.4|4299.4|4307.6|4298.6|4312.6|4303.6|4306.2|4297.2|0
1659084300000|2022-07-29 08:45:00|4307.3|4298.3|4302.9|4293.9|4307.9|4298.9|4302.8|4293.8|0
1659084600000|2022-07-29 08:50:00|4302.8|4293.8|4303.2|4294.2|4304.9|4295.9|4302|4293|0
1659084900000|2022-07-29 08:55:00|4302.9|4293.9|4305.7|4296.7|4306.4|4297.4|4302.9|4293.9|0
1659085200000|2022-07-29 09:00:00|4305.9|4296.9|4305.2|4296.2|4305.9|4296.9|4303.1|4294.1|0
1659085500000|2022-07-29 09:05:00|4305.3|4296.3|4303.7|4294.7|4305.5|4296.5|4303|4294|0
1659085800000|2022-07-29 09:10:00|4303.6|4294.6|4305.6|4296.6|4305.7|4296.7|4302.7|4293.7|0
1659086100000|2022-07-29 09:15:00|4305.7|4296.7|4304|4295|4306|4297|4303.7|4294.7|0
1659086400000|2022-07-29 09:20:00|4304.3|4295.3|4306|4293|4312|4301|4301|4293|12
1659086700000|2022-07-29 09:25:00|4307|4294|4312|4302|4312|4305|4305|4294|3
1659087000000|2022-07-29 09:30:00|4311|4301|4312|4302|4312|4304|4308|4299|17
1659087300000|2022-07-29 09:35:00|4311|4303|4312|4302|4312|4303|4308|4300|3
1659087600000|2022-07-29 09:40:00|4311|4301|4304|4296|4312|4302|4304|4296|7
1659087900000|2022-07-29 09:45:00|4305|4297|4305|4296|4311|4300|4302|4293|2
1659088200000|2022-07-29 09:50:00|4306|4294|4302|4293|4306|4296|4301|4293|3
1659088500000|2022-07-29 09:55:00|4301|4294|4308|4298|4309|4298|4301|4294|1
1659088800000|2022-07-29 10:00:00|4307|4297|4303|4293|4307|4297|4301|4293|30
1659089100000|2022-07-29 10:05:00|4304|4294|4304|4295|4308|4295|4302|4294|6
1659089400000|2022-07-29 10:10:00|4305|4294|4304|4295|4305|4295|4302|4294|2
1659089700000|2022-07-29 10:15:00|4305|4294|4304|4295|4305|4295|4300|4293|10
1659090000000|2022-07-29 10:20:00|4302|4294|4301|4292|4302|4294|4299|4290|25
1659090300000|2022-07-29 10:25:00|4303|4293|4303|4295|4304|4296|4302|4293|2
1659090600000|2022-07-29 10:30:00|4304|4296|4304|4295|4304|4297|4301|4293|28
1659090900000|2022-07-29 10:35:00|4303|4293|4307|4298|4307|4299|4302|4293|12
1659091200000|2022-07-29 10:40:00|4308|4299|4308|4297|4308|4299|4304|4295|5
1659091500000|2022-07-29 10:45:00|4306|4298|4305|4296|4306|4298|4304|4295|0
1659091800000|2022-07-29 10:50:00|4304|4297|4306|4296|4308|4299|4304|4295|7
1659092100000|2022-07-29 10:55:00|4305|4294|4305|4296|4307|4297|4303|4293|24
1659092400000|2022-07-29 11:00:00|4306|4295|4307|4297|4308|4299|4304|4295|2
1659092700000|2022-07-29 11:05:00|4306|4298|4304|4296|4308|4298|4302|4294|18
1659093000000|2022-07-29 11:10:00|4307|4294|4304|4295|4307|4296|4303|4294|3
1659093300000|2022-07-29 11:15:00|4301|4294|4309|4300|4310|4302|4301|4292|10
1659093600000|2022-07-29 11:20:00|4308|4299|4307|4299|4310|4301|4306|4297|16
1659093900000|2022-07-29 11:25:00|4308|4300|4306|4297|4310|4301|4306|4297|11
1659094200000|2022-07-29 11:30:00|4307|4298|4307|4299|4310|4301|4306|4298|28
1659094500000|2022-07-29 11:35:00|4306|4300|4311|4302|4311|4304|4306|4298|35
1659094800000|2022-07-29 11:40:00|4310|4303|4316|4306|4318|4310|4310|4301|27
1659095100000|2022-07-29 11:45:00|4317|4307|4314|4303|4317|4307|4313|4301|14
1659095400000|2022-07-29 11:50:00|4313|4304|4316|4308|4316|4308|4312|4303|7
1659095700000|2022-07-29 11:55:00|4315|4309|4314|4307|4315|4309|4314|4303|2
1659096000000|2022-07-29 12:00:00|4316|4306|4315|4303|4316|4307|4312|4302|9
1659096300000|2022-07-29 12:05:00|4314|4306|4313|4303|4314|4307|4313|4303|2
1659096600000|2022-07-29 12:10:00|4309|4305|4310|4302|4311|4305|4309|4301|7
1659096900000|2022-07-29 12:15:00|4312|4303|4309|4301|4312|4303|4308|4299|4
1659097200000|2022-07-29 12:20:00|4310|4302|4309|4300|4310|4303|4309|4300|4
1659097500000|2022-07-29 12:25:00|4308|4299|4309|4299|4309|4301|4308|4299|2
1659097800000|2022-07-29 12:30:00|4308|4296|4298|4290|4308|4297|4298|4288|30
1659098100000|2022-07-29 12:35:00|4299|4291|4301|4291|4304|4293|4296|4288|11
1659098400000|2022-07-29 12:40:00|4302|4292|4303|4291|4304|4294|4300|4289|11
1659098700000|2022-07-29 12:45:00|4304|4292|4303|4295|4304|4295|4302|4291|6
1659099000000|2022-07-29 12:50:00|4304|4296|4306|4296|4307|4299|4304|4295|21
1659099300000|2022-07-29 12:55:00|4305|4295|4304|4296|4306|4297|4302|4292|7
1659099600000|2022-07-29 13:00:00|4303|4295|4302|4290|4304|4297|4302|4288|3
1659099900000|2022-07-29 13:05:00|4303|4291|4295|4288|4303|4292|4295|4288|10
1659100200000|2022-07-29 13:10:00|4294|4286|4293|4283|4294|4286|4289|4282|31
1659100500000|2022-07-29 13:15:00|4290|4282|4285|4275|4293|4282|4279|4272|83
1659100800000|2022-07-29 13:20:00|4284|4274|4287|4277|4290|4280|4283|4274|12
1659101100000|2022-07-29 13:25:00|4288|4278|4289|4279|4296|4286|4288|4278|18
1659101400000|2022-07-29 13:30:00|4290|4280|4276|4266|4298|4288|4275|4266|96
1659101700000|2022-07-29 13:35:00|4275|4263|4253|4245|4279|4268|4253|4244|129
1659102000000|2022-07-29 13:40:00|4257|4247|4278|4270|4288|4279|4254|4245|177
1659102300000|2022-07-29 13:45:00|4279|4272|4272|4262|4285|4273|4271|4262|45
1659102600000|2022-07-29 13:50:00|4271|4261|4263|4252|4272|4261|4256|4246|20
1659102900000|2022-07-29 13:55:00|4264|4253|4265|4254|4272|4263|4259|4247|22
1659103200000|2022-07-29 14:00:00|4264|4253|4277|4266|4281|4271|4260|4251|30
1659103500000|2022-07-29 14:05:00|4278|4267|4267|4257|4285|4277|4265|4257|27
1659103800000|2022-07-29 14:10:00|4266|4258|4268|4255|4272|4263|4262|4253|22
1659104100000|2022-07-29 14:15:00|4267|4256|4267|4256|4274|4265|4262|4251|93
1659104400000|2022-07-29 14:20:00|4266|4257|4274|4267|4276|4268|4265|4256|125
1659104700000|2022-07-29 14:25:00|4273|4264|4284|4272|4286|4279|4273|4264|130
1659105000000|2022-07-29 14:30:00|4285|4273|4278|4267|4285|4276|4272|4263|52
1659105300000|2022-07-29 14:35:00|4279|4270|4298|4288|4299|4290|4279|4269|160
1659105600000|2022-07-29 14:40:00|4299|4289|4315|4307|4315|4308|4296|4288|130
1659105900000|2022-07-29 14:45:00|4316|4308|4308|4300|4316|4309|4304|4297|84
1659106200000|2022-07-29 14:50:00|4309|4299|4306|4296|4311|4303|4303|4295|37
1659106500000|2022-07-29 14:55:00|4307|4297|4292|4284|4308|4300|4291|4284|56
1659106800000|2022-07-29 15:00:00|4293|4283|4291|4281|4296|4287|4286|4277|76
1659107100000|2022-07-29 15:05:00|4290|4282|4298|4289|4299|4291|4289|4282|30
1659107400000|2022-07-29 15:10:00|4297|4290|4300|4292|4300|4292|4291|4282|43
1659107700000|2022-07-29 15:15:00|4301|4291|4300|4291|4301|4294|4287|4279|84
1659108000000|2022-07-29 15:20:00|4299|4289|4293|4284|4303|4295|4293|4284|65
1659108300000|2022-07-29 15:25:00|4294|4285|4306|4297|4308|4299|4293|4284|79
1659108600000|2022-07-29 15:30:00|4304|4298|4304|4294|4309|4300|4298|4289|57
1659108900000|2022-07-29 15:35:00|4305|4296|4309|4301|4309|4302|4304|4295|28
1659109200000|2022-07-29 15:40:00|4310|4302|4318|4310|4318|4311|4310|4301|68
1659109500000|2022-07-29 15:45:00|4317|4311|4310|4302|4319|4311|4310|4301|74
1659109800000|2022-07-29 15:50:00|4311|4303|4309|4300|4313|4306|4307|4299|35
1659110100000|2022-07-29 15:55:00|4308|4299|4310|4303|4310|4303|4303|4295|17
1659110400000|2022-07-29 16:00:00|4312|4304|4313|4303|4315|4307|4307|4298|22
1659110700000|2022-07-29 16:05:00|4312|4304|4308|4300|4313|4305|4308|4299|16
1659111000000|2022-07-29 16:10:00|4309|4301|4308|4299|4312|4304|4305|4295|22
1659111300000|2022-07-29 16:15:00|4309|4300|4311|4301|4312|4305|4309|4299|46
1659111600000|2022-07-29 16:20:00|4312|4302|4303|4296|4312|4305|4303|4295|22
1659111900000|2022-07-29 16:25:00|4302|4295|4293|4284|4303|4295|4290|4283|55
1659112200000|2022-07-29 16:30:00|4294|4283|4289|4281|4296|4289|4288|4280|50
1659112500000|2022-07-29 16:35:00|4290|4282|4296|4287|4296|4288|4284|4277|45
1659112800000|2022-07-29 16:40:00|4295|4288|4294|4287|4295|4288|4292|4282|29
1659113100000|2022-07-29 16:45:00|4295|4286|4298|4288|4299|4292|4293|4284|25
1659113400000|2022-07-29 16:50:00|4299|4289|4301|4294|4301|4294|4297|4288|18
1659113700000|2022-07-29 16:55:00|4303|4295|4302|4293|4304|4297|4298|4290|36
1659114000000|2022-07-29 17:00:00|4301|4292|4300|4291|4304|4296|4298|4288|21
1659114300000|2022-07-29 17:05:00|4299|4288|4298|4289|4300|4293|4294|4287|70
1659114600000|2022-07-29 17:10:00|4297|4290|4301|4292|4303|4294|4297|4287|23
1659114900000|2022-07-29 17:15:00|4302|4293|4303|4295|4304|4297|4300|4292|14
1659115200000|2022-07-29 17:20:00|4304|4296|4302|4295|4304|4297|4300|4292|40
1659115500000|2022-07-29 17:25:00|4303|4296|4302|4294|4304|4296|4300|4291|97
1659115800000|2022-07-29 17:30:00|4303|4292|4302|4293|4303|4295|4301|4292|47
1659116100000|2022-07-29 17:35:00|4303|4294|4303|4295|4303|4296|4302|4292|14
1659116400000|2022-07-29 17:40:00|4304|4292|4302|4294|4304|4295|4300|4291|15
1659116700000|2022-07-29 17:45:00|4303|4293|4298|4289|4304|4295|4298|4288|1
1659117000000|2022-07-29 17:50:00|4297|4288|4303|4291|4304|4296|4297|4288|8
1659117300000|2022-07-29 17:55:00|4302|4292|4296|4285|4302|4293|4295|4285|5
1659117600000|2022-07-29 18:00:00|4295|4286|4291|4283|4295|4288|4290|4282|5
1659117900000|2022-07-29 18:05:00|4292|4285|4291|4282|4295|4287|4289|4282|26
1659118200000|2022-07-29 18:10:00|4292|4283|4292|4284|4295|4286|4290|4282|6
1659118500000|2022-07-29 18:15:00|4293|4283|4292|4284|4293|4284|4289|4282|5
1659118800000|2022-07-29 18:20:00|4289|4282|4292|4283|4293|4284|4289|4280|28
1659119100000|2022-07-29 18:25:00|4293|4284|4291|4281|4293|4284|4289|4280|1
1659119400000|2022-07-29 18:30:00|4290|4280|4291|4281|4291|4283|4289|4280|2
1659119700000|2022-07-29 18:35:00|4290|4280|4290|4281|4292|4284|4286|4277|28
1659120000000|2022-07-29 18:40:00|4291|4280|4288|4279|4291|4280|4285|4277|3
1659120300000|2022-07-29 18:45:00|4289|4276|4285|4278|4291|4281|4285|4276|8
1659120600000|2022-07-29 18:50:00|4290|4276|4287|4279|4291|4280|4286|4276|20
1659120900000|2022-07-29 18:55:00|4286|4280|4293.6|4284.6|4297|4287|4286|4280|24
1659121200000|2022-07-29 19:00:00|4293.7|4284.7|4300.8|4291.8|4302.3|4293.3|4293.3|4284.3|0
1659121500000|2022-07-29 19:05:00|4300.7|4291.7|4299.5|4290.5|4300.7|4291.7|4298|4289|0
1659121800000|2022-07-29 19:10:00|4299.6|4290.6|4301.4|4292.4|4301.7|4292.7|4299.4|4290.4|0
1659122100000|2022-07-29 19:15:00|4301.5|4292.5|4301.7|4292.7|4301.8|4292.8|4299.2|4290.2|0
1659122400000|2022-07-29 19:20:00|4301.6|4292.6|4302.4|4293.4|4302.7|4293.7|4301.3|4292.3|0
1659122700000|2022-07-29 19:25:00|4302.5|4293.5|4302.3|4293.3|4303.7|4294.7|4301.4|4292.4|0
1659123000000|2022-07-29 19:30:00|4302.2|4293.2|4305.1|4296.1|4305.3|4296.3|4301.7|4292.7|0
1659123300000|2022-07-29 19:35:00|4305|4296|4306.3|4297.3|4307.9|4298.9|4304.6|4295.6|0
1659123600000|2022-07-29 19:40:00|4306.2|4297.2|4307|4298|4307.5|4298.5|4305.3|4296.3|0
1659123900000|2022-07-29 19:45:00|4306.9|4297.9|4305.6|4296.6|4307.7|4298.7|4304.6|4295.6|0
1659124200000|2022-07-29 19:50:00|4306.3|4297.3|4303.5|4294.5|4307.3|4298.3|4301.2|4292.2|0
1659124500000|2022-07-29 19:55:00|4303.3|4294.3|4306.4|4297.4|4306.9|4297.9|4300.3|4291.3|0
1659124800000|2022-07-29 20:00:00|4306.2|4297.2|4304.7|4295.7|4308.5|4299.5|4304.7|4295.7|0
1659125100000|2022-07-29 20:05:00|4305.2|4296.2|4301.4|4292.4|4305.6|4296.6|4301.4|4292.4|0
1659125400000|2022-07-29 20:10:00|4301.1|4292.1|4295.4|4286.4|4303.3|4294.3|4295.2|4286.2|0
1659125700000|2022-07-29 20:15:00|4295.5|4286.5|4296.1|4287.1|4296.8|4287.8|4295.5|4286.5|0
1659126000000|2022-07-29 20:20:00|4296.2|4287.2|4296.4|4287.4|4296.7|4287.7|4296.1|4287.1|0
1659126300000|2022-07-29 20:25:00|4296.1|4287.1|4295.8|4286.8|4296.4|4287.4|4295.8|4286.8|0
1659126600000|2022-07-29 20:30:00|4296|4287|4296.1|4287.1|4296.4|4287.4|4295.8|4286.8|0
1659126900000|2022-07-29 20:35:00|4295.8|4286.8|4295.8|4286.8|4296.1|4287.1|4295.8|4286.8|0
1659127200000|2022-07-29 20:40:00|4296|4287|4296.4|4287.4|4296.7|4287.7|4296|4287|0
1659127500000|2022-07-29 20:45:00|4296.5|4287.5|4296.4|4287.4|4296.7|4287.7|4296.4|4287.4|0
1659127800000|2022-07-29 20:50:00|4296.7|4287.7|4296.4|4287.4|4297|4288|4296.4|4287.4|0
1659128100000|2022-07-29 20:55:00|4296.5|4287.5|4296.4|4287.4|4296.7|4287.7|4296.2|4287.2|0
1659304800000|2022-07-31 22:00:00|4292.4|4283.4|4288.9|4279.9|4292.4|4283.4|4286.7|4277.7|0
1659305100000|2022-07-31 22:05:00|4288.5|4279.5|4284.4|4275.4|4288.9|4279.9|4283.7|4274.7|0
1659305400000|2022-07-31 22:10:00|4284.6|4275.6|4289.1|4280.1|4290|4281|4282.5|4273.5|0
1659305700000|2022-07-31 22:15:00|4289.2|4280.2|4286.2|4277.2|4290.5|4281.5|4284.9|4275.9|0
1659306000000|2022-07-31 22:20:00|4285.9|4276.9|4282.2|4273.2|4287.4|4278.4|4282|4273|0
1659306300000|2022-07-31 22:25:00|4282.3|4273.3|4283.5|4274.5|4284.3|4275.3|4282.2|4273.2|0
1659306600000|2022-07-31 22:30:00|4283.2|4274.2|4284.4|4275.4|4285.4|4276.4|4281.6|4272.6|0
1659306900000|2022-07-31 22:35:00|4284.2|4275.2|4282.9|4273.9|4284.5|4275.5|4281.7|4272.7|0
1659307200000|2022-07-31 22:40:00|4283.2|4274.2|4282.1|4273.1|4284.6|4275.6|4282.1|4273.1|0
1659307500000|2022-07-31 22:45:00|4281.8|4272.8|4279.6|4270.6|4281.8|4272.8|4278.6|4269.6|0
1659307800000|2022-07-31 22:50:00|4279.9|4270.9|4280.8|4271.8|4280.8|4271.8|4279.9|4270.9|0
1659308100000|2022-07-31 22:55:00|4280.5|4271.5|4281.3|4272.3|4281.3|4272.3|4278.8|4269.8|0
1659308400000|2022-07-31 23:00:00|4281.1|4272.1|4281.9|4272.9|4282|4273|4279.4|4270.4|0
1659308700000|2022-07-31 23:05:00|4281.6|4272.6|4283.5|4274.5|4283.5|4274.5|4280.3|4271.3|0
1659309000000|2022-07-31 23:10:00|4283.6|4274.6|4284.1|4275.1|4285.4|4276.4|4283.5|4274.5|0
1659309300000|2022-07-31 23:15:00|4284.4|4275.4|4285.1|4276.1|4286.6|4277.6|4284.1|4275.1|0
1659309600000|2022-07-31 23:20:00|4284.8|4275.8|4284.5|4275.5|4284.8|4275.8|4283.8|4274.8|0
1659309900000|2022-07-31 23:25:00|4284.3|4275.3|4284.6|4275.6|4284.9|4275.9|4282.2|4273.2|0
1659310200000|2022-07-31 23:30:00|4284.8|4275.8|4285.5|4276.5|4285.9|4276.9|4284.2|4275.2|0
1659310500000|2022-07-31 23:35:00|4285.6|4276.6|4284.7|4275.7|4286.4|4277.4|4284.2|4275.2|0
1659310800000|2022-07-31 23:40:00|4284.6|4275.6|4284.7|4275.7|4288.5|4279.5|4284.5|4275.5|0
1659311100000|2022-07-31 23:45:00|4284.6|4275.6|4283.3|4274.3|4284.9|4275.9|4280.7|4271.7|0
1659311400000|2022-07-31 23:50:00|4283.5|4274.5|4283.9|4274.9|4284.5|4275.5|4282|4273|0
1659311700000|2022-07-31 23:55:00|4283.6|4274.6|4282.6|4273.6|4285|4276|4282.3|4273.3|0
1659312000000|2022-08-01 00:00:00|4282.1|4273.1|4280.1|4271.1|4283.3|4274.3|4279.5|4270.5|0
1659312300000|2022-08-01 00:05:00|4280.4|4271.4|4279.2|4270.2|4281.6|4272.6|4279.2|4270.2|0
1659312600000|2022-08-01 00:10:00|4278.9|4269.9|4279.5|4270.5|4280.8|4271.8|4278.2|4269.2|0
1659312900000|2022-08-01 00:15:00|4279.4|4270.4|4283.3|4274.3|4285|4276|4279.3|4270.3|0
1659313200000|2022-08-01 00:20:00|4283.4|4274.4|4283.3|4274.3|4284.3|4275.3|4282|4273|0
1659313500000|2022-08-01 00:25:00|4283.1|4274.1|4284.5|4275.5|4285.2|4276.2|4282.7|4273.7|0
1659313800000|2022-08-01 00:30:00|4284.7|4275.7|4281.9|4272.9|4284.7|4275.7|4281.6|4272.6|0
1659314100000|2022-08-01 00:35:00|4281.6|4272.6|4280.9|4271.9|4282.7|4273.7|4280.2|4271.2|0
1659314400000|2022-08-01 00:40:00|4280.6|4271.6|4281.6|4272.6|4282.7|4273.7|4280.6|4271.6|0
1659314700000|2022-08-01 00:45:00|4281.7|4272.7|4282.3|4273.3|4283|4274|4281.7|4272.7|0
1659315000000|2022-08-01 00:50:00|4282.6|4273.6|4282.3|4273.3|4283.2|4274.2|4282.3|4273.3|0
1659315300000|2022-08-01 00:55:00|4282.6|4273.6|4281|4272|4282.6|4273.6|4280.4|4271.4|0
1659315600000|2022-08-01 01:00:00|4281.2|4272.2|4279.4|4270.4|4282|4273|4278.9|4269.9|0
1659315900000|2022-08-01 01:05:00|4279.5|4270.5|4277.8|4268.8|4279.5|4270.5|4277.3|4268.3|0
1659316200000|2022-08-01 01:10:00|4277.5|4268.5|4278.7|4269.7|4280.3|4271.3|4277.5|4268.5|0
1659316500000|2022-08-01 01:15:00|4279|4270|4275|4271|4280.5|4276.5|4245|4241|699
1659316800000|2022-08-01 01:20:00|4276|4272|4279|4275|4289|4285|4275|4271|419
1659317100000|2022-08-01 01:25:00|4279.5|4275.5|4285|4281|4286.5|4282.5|4277.5|4273.5|395
1659317400000|2022-08-01 01:30:00|4285.5|4281.5|4276.5|4272.5|4288|4284|4255|4251|2873
1659317700000|2022-08-01 01:35:00|4277|4273|4270|4266|4293|4289|4261|4257|1411
1659318000000|2022-08-01 01:40:00|4269.5|4265.5|4255|4251|4272|4268|4252.5|4248.5|1121
1659318300000|2022-08-01 01:45:00|4254.5|4250.5|4252|4248|4266|4262|4242.5|4238.5|1110
1659318600000|2022-08-01 01:50:00|4252.5|4248.5|4276|4272|4289.5|4285.5|4250.5|4246.5|1363
1659318900000|2022-08-01 01:55:00|4276.5|4272.5|4297.5|4293.5|4303.5|4299.5|4273.5|4269.5|1472
1659319200000|2022-08-01 02:00:00|4296.5|4292.5|4286.5|4282.5|4303|4299|4284.5|4280.5|1107
1659319500000|2022-08-01 02:05:00|4287|4283|4270.5|4266.5|4290.5|4286.5|4268.5|4264.5|927
1659319800000|2022-08-01 02:10:00|4272|4268|4260|4256|4272|4268|4254|4250|833
1659320100000|2022-08-01 02:15:00|4259.5|4255.5|4259.5|4255.5|4267.5|4263.5|4253.5|4249.5|811
1659320400000|2022-08-01 02:20:00|4259|4255|4266.5|4262.5|4269|4265|4258.5|4254.5|728
1659320700000|2022-08-01 02:25:00|4267.5|4263.5|4292.5|4288.5|4295.5|4291.5|4267.5|4263.5|956
1659321000000|2022-08-01 02:30:00|4293|4289|4285|4281|4295.5|4291.5|4283.5|4279.5|695
1659321300000|2022-08-01 02:35:00|4284.5|4280.5|4281.5|4277.5|4290.5|4286.5|4275.5|4271.5|754
1659321600000|2022-08-01 02:40:00|4281|4277|4280|4276|4288|4284|4275.5|4271.5|445
1659321900000|2022-08-01 02:45:00|4280.5|4276.5|4299.5|4295.5|4303|4299|4279.5|4275.5|876
1659322200000|2022-08-01 02:50:00|4300|4296|4312.5|4308.5|4314|4310|4297|4293|585
1659322500000|2022-08-01 02:55:00|4312|4308|4336.5|4332.5|4337.5|4333.5|4309.5|4305.5|1319
1659322800000|2022-08-01 03:00:00|4335.5|4331.5|4334|4330|4347.5|4343.5|4334|4330|1437
1659323100000|2022-08-01 03:05:00|4333.5|4329.5|4331.5|4327.5|4345|4341|4329.5|4325.5|720
1659323400000|2022-08-01 03:10:00|4330.5|4326.5|4333.5|4329.5|4341|4337|4329|4325|543
1659323700000|2022-08-01 03:15:00|4334|4330|4352.5|4348.5|4356|4352|4334|4330|726
1659324000000|2022-08-01 03:20:00|4353|4349|4349|4345|4353.5|4349.5|4342|4338|496
1659324300000|2022-08-01 03:25:00|4348.5|4344.5|4346.5|4342.5|4353.5|4349.5|4340.5|4336.5|484
1659324600000|2022-08-01 03:30:00|4347.5|4343.5|4351.5|4347.5|4359.5|4355.5|4344.5|4340.5|402
1659324900000|2022-08-01 03:35:00|4350.5|4346.5|4355.5|4351.5|4358.5|4354.5|4346.5|4342.5|227
1659325200000|2022-08-01 03:40:00|4356|4352|4352.5|4348.5|4356|4352|4350.5|4346.5|258
1659325500000|2022-08-01 03:45:00|4351.5|4347.5|4336.5|4332.5|4352.5|4348.5|4336.5|4332.5|290
1659325800000|2022-08-01 03:50:00|4335.5|4331.5|4339|4335|4339.5|4335.5|4332.5|4328.5|233
1659326100000|2022-08-01 03:55:00|4338.5|4334.5|4339.5|4335.5|4342|4338|4337.5|4333.5|83
1659326400000|2022-08-01 04:00:00|4341|4332|4341.3|4332.3|4341.3|4332.3|4340.4|4331.4|5
1659326700000|2022-08-01 04:05:00|4341.6|4332.6|4340.3|4331.3|4341.6|4332.6|4340.3|4331.3|0
1659327000000|2022-08-01 04:10:00|4340|4331|4341.1|4332.1|4341.4|4332.4|4340|4331|0
1659327300000|2022-08-01 04:15:00|4341.4|4332.4|4343|4334|4343|4334|4341.4|4332.4|0
1659327600000|2022-08-01 04:20:00|4343.2|4334.2|4343.3|4334.3|4343.3|4334.3|4342.4|4333.4|0
1659327900000|2022-08-01 04:25:00|4343.2|4334.2|4344.2|4335.2|4344.2|4335.2|4342.7|4333.7|0
1659328200000|2022-08-01 04:30:00|4343.9|4334.9|4344|4335|4344.3|4335.3|4343|4334|0
1659328500000|2022-08-01 04:35:00|4343.8|4334.8|4341.2|4332.2|4344|4335|4341.2|4332.2|0
1659328800000|2022-08-01 04:40:00|4341.5|4332.5|4342.1|4333.1|4342.4|4333.4|4341.2|4332.2|0
1659329100000|2022-08-01 04:45:00|4342.2|4333.2|4336.9|4327.9|4342.4|4333.4|4336.6|4327.6|0
1659329400000|2022-08-01 04:50:00|4337|4328|4337.7|4328.7|4337.7|4328.7|4336.5|4327.5|0
1659329700000|2022-08-01 04:55:00|4337.8|4328.8|4338.4|4329.4|4338.7|4329.7|4337.7|4328.7|0
1659330000000|2022-08-01 05:00:00|4338.7|4329.7|4335.5|4331.5|4352|4348|4335.5|4329.7|899
1659330300000|2022-08-01 05:05:00|4334.5|4330.5|4322.5|4318.5|4344|4340|4320.5|4316.5|609
1659330600000|2022-08-01 05:10:00|4321.5|4317.5|4316|4312|4321.5|4317.5|4313.5|4309.5|614
1659330900000|2022-08-01 05:15:00|4316.5|4312.5|4330.5|4326.5|4331.5|4327.5|4315.5|4311.5|494
1659331200000|2022-08-01 05:20:00|4330|4326|4326|4322|4335|4331|4325.5|4321.5|389
1659331500000|2022-08-01 05:25:00|4325.5|4321.5|4336.5|4332.5|4339.5|4335.5|4325.5|4321.5|562
1659331800000|2022-08-01 05:30:00|4336|4332|4328.5|4324.5|4347.5|4343.5|4328.5|4324.5|715
1659332100000|2022-08-01 05:35:00|4329.5|4325.5|4325.5|4321.5|4334.5|4330.5|4325.5|4321.5|435
1659332400000|2022-08-01 05:40:00|4325|4321|4321.5|4317.5|4327.5|4323.5|4313.5|4309.5|526
1659332700000|2022-08-01 05:45:00|4322|4318|4320.5|4316.5|4323.5|4319.5|4317.5|4313.5|318
1659333000000|2022-08-01 05:50:00|4321|4317|4327.5|4323.5|4329.5|4325.5|4320|4316|300
1659333300000|2022-08-01 05:55:00|4328|4324|4322.5|4318.5|4329.5|4325.5|4315.5|4311.5|371
1659333600000|2022-08-01 06:00:00|4323|4319|4326.5|4322.5|4328.5|4324.5|4319.5|4315.5|215
1659333900000|2022-08-01 06:05:00|4327|4323|4332|4328|4335.5|4331.5|4326.5|4322.5|329
1659334200000|2022-08-01 06:10:00|4332.5|4328.5|4333.5|4329.5|4334|4330|4325.5|4321.5|228
1659334500000|2022-08-01 06:15:00|4333|4329|4335.5|4331.5|4337.5|4333.5|4332.5|4328.5|253
1659334800000|2022-08-01 06:20:00|4336|4332|4336.5|4332.5|4344.5|4340.5|4335.5|4331.5|326
1659335100000|2022-08-01 06:25:00|4336|4332|4338.5|4334.5|4341|4337|4332.5|4328.5|265
1659335400000|2022-08-01 06:30:00|4338|4334|4332.5|4328.5|4338.5|4334.5|4331.5|4327.5|213
1659335700000|2022-08-01 06:35:00|4333|4329|4326.5|4322.5|4336.5|4332.5|4325|4321|302
1659336000000|2022-08-01 06:40:00|4326|4322|4328.5|4324.5|4330.5|4326.5|4323.5|4319.5|331
1659336300000|2022-08-01 06:45:00|4329|4325|4326.5|4322.5|4332.5|4328.5|4325.5|4321.5|263
1659336600000|2022-08-01 06:50:00|4327.5|4323.5|4327.5|4323.5|4329.5|4325.5|4324.5|4320.5|260
1659336900000|2022-08-01 06:55:00|4327|4323|4326.5|4322.5|4330.5|4326.5|4323.5|4319.5|276
1659337200000|2022-08-01 07:00:00|4327.5|4323.5|4327.5|4323.5|4328.5|4324.5|4320.5|4316.5|355
1659337500000|2022-08-01 07:05:00|4328|4324|4319.5|4315.5|4328.5|4324.5|4315.5|4311.5|313
1659337800000|2022-08-01 07:10:00|4320|4316|4326.5|4322.5|4333|4329|4320|4316|326
1659338100000|2022-08-01 07:15:00|4327.5|4323.5|4322.5|4318.5|4328.5|4324.5|4322.5|4318.5|230
1659338400000|2022-08-01 07:20:00|4322|4318|4329.5|4325.5|4329.5|4325.5|4319|4315|304
1659338700000|2022-08-01 07:25:00|4330.5|4326.5|4330|4326|4335.5|4331.5|4328|4324|371
1659339000000|2022-08-01 07:30:00|4330.5|4326.5|4337.5|4333.5|4338.5|4334.5|4328.5|4324.5|621
1659339300000|2022-08-01 07:35:00|4338|4334|4334|4330|4339.5|4335.5|4332.5|4328.5|641
1659339600000|2022-08-01 07:40:00|4333.5|4329.5|4327.5|4323.5|4333.5|4329.5|4327.5|4323.5|707
1659339900000|2022-08-01 07:45:00|4327|4323|4321|4317|4327.5|4323.5|4320.5|4316.5|1008
1659340200000|2022-08-01 07:50:00|4321.5|4317.5|4318.5|4314.5|4325.5|4321.5|4318.5|4314.5|665
1659340500000|2022-08-01 07:55:00|4317.5|4313.5|4318.5|4314.5|4321.5|4317.5|4316.5|4312.5|853
1659340800000|2022-08-01 08:00:00|4319|4315|4315.5|4311.5|4320.5|4316.5|4313.5|4309.5|520
1659341100000|2022-08-01 08:05:00|4315|4311|4321.5|4317.5|4321.5|4317.5|4313.5|4309.5|668
1659341400000|2022-08-01 08:10:00|4320.5|4316.5|4316.5|4312.5|4323.5|4319.5|4315.5|4311.5|504
1659341700000|2022-08-01 08:15:00|4316|4312|4316.5|4312.5|4320|4316|4315.5|4311.5|2363
1659342000000|2022-08-01 08:20:00|4317|4313|4318.5|4314.5|4318.5|4314.5|4315.5|4311.5|237
1659342300000|2022-08-01 08:25:00|4318|4314|4321|4317|4322|4318|4317.5|4313.5|228
1659342600000|2022-08-01 08:30:00|4324.7|4315.7|4326.2|4317.2|4326.5|4317.5|4324.5|4315.5|0
1659342900000|2022-08-01 08:35:00|4326|4317|4324.7|4315.7|4326.5|4317.5|4323.8|4314.8|0
1659343200000|2022-08-01 08:40:00|4324.9|4315.9|4321.7|4312.7|4325|4316|4321.7|4312.7|0
1659343500000|2022-08-01 08:45:00|4322.3|4313.3|4319.5|4310.5|4322.9|4313.9|4319.3|4310.3|0
1659343800000|2022-08-01 08:50:00|4319.3|4310.3|4319.8|4310.8|4319.9|4310.9|4318|4309|0
1659344100000|2022-08-01 08:55:00|4319.2|4310.2|4320|4311|4320.1|4311.1|4318.9|4309.9|0
1659344400000|2022-08-01 09:00:00|4320.3|4311.3|4322.2|4313.2|4322.5|4313.5|4319.5|4310.5|0
1659344700000|2022-08-01 09:05:00|4322.5|4313.5|4322.4|4313.4|4322.7|4313.7|4320.6|4311.6|0
1659345000000|2022-08-01 09:10:00|4322.5|4313.5|4325|4316|4325.7|4316.7|4322.2|4313.2|0
1659345300000|2022-08-01 09:15:00|4324.8|4315.8|4326|4316|4327|4316|4323|4314.7|10
1659345600000|2022-08-01 09:20:00|4327|4317|4325|4317|4329|4317|4324|4316|26
1659345900000|2022-08-01 09:25:00|4326|4318|4326|4317|4328|4319|4325|4317|7
1659346200000|2022-08-01 09:30:00|4327|4318|4328|4319|4329|4319|4326|4318|0
1659346500000|2022-08-01 09:35:00|4329|4320|4328|4319|4330|4320|4327|4319|0
1659346800000|2022-08-01 09:40:00|4327|4320|4329|4320|4331|4323|4327|4319|42
1659347100000|2022-08-01 09:45:00|4330|4321|4331|4323|4332|4323|4330|4321|2
1659347400000|2022-08-01 09:50:00|4330|4324|4330|4322|4332|4324|4330|4321|13
1659347700000|2022-08-01 09:55:00|4331|4321|4331|4323|4332|4324|4330|4321|6
1659348000000|2022-08-01 10:00:00|4332|4324|4332|4323|4332|4324|4330|4323|4
1659348300000|2022-08-01 10:05:00|4331|4324|4329|4321|4331|4325|4329|4320|0
1659348600000|2022-08-01 10:10:00|4330|4320|4326|4317|4330|4320|4326|4317|1
1659348900000|2022-08-01 10:15:00|4327|4318|4329|4318|4330|4318|4327|4317|2
1659349200000|2022-08-01 10:20:00|4327|4319|4327|4318|4329|4320|4327|4318|2
1659349500000|2022-08-01 10:25:00|4328|4319|4327|4318|4328|4320|4325|4317|2
1659349800000|2022-08-01 10:30:00|4326|4317|4327|4318|4328|4318|4325|4317|1
1659350100000|2022-08-01 10:35:00|4326|4317|4321|4313|4327|4318|4319|4312|4
1659350400000|2022-08-01 10:40:00|4323|4312|4323|4313|4325|4316|4323|4312|1
1659350700000|2022-08-01 10:45:00|4322|4314|4323|4313|4325|4315|4322|4312|0
1659351000000|2022-08-01 10:50:00|4322|4312|4324|4314|4325|4315|4321|4312|0
1659351300000|2022-08-01 10:55:00|4323|4315|4326|4316|4327|4317|4323|4314|1
1659351600000|2022-08-01 11:00:00|4327|4317|4324|4314|4327|4318|4324|4313|0
1659351900000|2022-08-01 11:05:00|4325|4315|4324|4315|4326|4316|4323|4312|0
1659352200000|2022-08-01 11:10:00|4326|4316|4326|4316|4327|4316|4326|4316|1
1659352500000|2022-08-01 11:15:00|4327|4314|4323|4315|4327|4316|4322|4314|9
1659352800000|2022-08-01 11:20:00|4322|4314|4322|4312|4323|4315|4319|4311|7
1659353100000|2022-08-01 11:25:00|4323|4314|4327|4318|4328|4320|4322|4314|5
1659353400000|2022-08-01 11:30:00|4326|4317|4308|4301|4326|4318|4308|4301|30
1659353700000|2022-08-01 11:35:00|4307|4300|4307|4299|4309|4301|4305|4297|26
1659354000000|2022-08-01 11:40:00|4308|4300|4309|4301|4311|4303|4308|4299|14
1659354300000|2022-08-01 11:45:00|4310|4302|4312|4303|4314|4304|4310|4300|11
1659354600000|2022-08-01 11:50:00|4313|4304|4309|4301|4313|4305|4309|4301|15
1659354900000|2022-08-01 11:55:00|4308|4300|4311|4302|4312|4303|4306|4299|18
1659355200000|2022-08-01 12:00:00|4309|4301|4306|4299|4309|4302|4305|4298|11
1659355500000|2022-08-01 12:05:00|4305|4298|4305|4297|4307|4299|4303|4295|30
1659355800000|2022-08-01 12:10:00|4304|4296|4303|4295|4306|4298|4302|4295|58
1659356100000|2022-08-01 12:15:00|4304|4296|4303|4295|4305|4296|4303|4294|17
1659356400000|2022-08-01 12:20:00|4304|4294|4308|4300|4308|4300|4302|4293|33
1659356700000|2022-08-01 12:25:00|4307|4299|4307|4298|4308|4299|4305|4297|3
1659357000000|2022-08-01 12:30:00|4306|4299|4303|4295|4308|4299|4303|4295|13
1659357300000|2022-08-01 12:35:00|4304|4296|4305|4296|4307|4298|4303|4294|6
1659357600000|2022-08-01 12:40:00|4304|4295|4304|4295|4305|4297|4303|4293|1
1659357900000|2022-08-01 12:45:00|4303|4296|4298|4289|4304|4297|4296|4287|16
1659358200000|2022-08-01 12:50:00|4297|4288|4283|4274|4299|4291|4281|4273|52
1659358500000|2022-08-01 12:55:00|4284|4275|4274|4267|4286|4279|4274|4265|75
1659358800000|2022-08-01 13:00:00|4275|4266|4263|4255|4275|4268|4258|4250|73
1659359100000|2022-08-01 13:05:00|4264|4254|4266|4258|4268|4258|4260|4251|64
1659359400000|2022-08-01 13:10:00|4265|4257|4263|4254|4265|4257|4258|4250|74
1659359700000|2022-08-01 13:15:00|4262|4255|4259|4250|4264|4255|4256|4248|58
1659360000000|2022-08-01 13:20:00|4258|4249|4251|4243|4258|4249|4248|4241|137
1659360300000|2022-08-01 13:25:00|4250|4242|4241|4233|4251|4244|4231|4224|300
1659360600000|2022-08-01 13:30:00|4238|4232|4208|4198|4238|4232|4170|4160|824
1659360900000|2022-08-01 13:35:00|4210|4199|4199|4188|4218|4208|4170|4161|227
1659361200000|2022-08-01 13:40:00|4200|4190|4219|4210|4224|4215|4186|4176|111
1659361500000|2022-08-01 13:45:00|4220|4209|4248|4239|4249|4240|4218|4208|298
1659361800000|2022-08-01 13:50:00|4249|4238|4254|4245|4260|4252|4240|4231|275
1659362100000|2022-08-01 13:55:00|4253|4243|4243|4233|4254|4245|4237|4229|45
1659362400000|2022-08-01 14:00:00|4242|4234|4254|4245|4258|4248|4239|4230|106
1659362700000|2022-08-01 14:05:00|4255|4244|4253|4243|4267|4256|4247|4238|49
1659363000000|2022-08-01 14:10:00|4255|4242|4253|4244|4262|4253|4252|4241|37
1659363300000|2022-08-01 14:15:00|4254|4246|4243|4234|4258|4249|4241|4232|88
1659363600000|2022-08-01 14:20:00|4244|4233|4238|4229|4247|4238|4237|4228|62
1659363900000|2022-08-01 14:25:00|4237|4228|4238|4230|4243|4234|4229|4219|191
1659364200000|2022-08-01 14:30:00|4239|4231|4243|4235|4247|4240|4238|4230|64
1659364500000|2022-08-01 14:35:00|4242|4234|4250|4241|4256|4247|4242|4233|41
1659364800000|2022-08-01 14:40:00|4251|4240|4252|4243|4256|4246|4247|4237|41
1659365100000|2022-08-01 14:45:00|4253|4244|4261|4253|4263|4256|4253|4244|41
1659365400000|2022-08-01 14:50:00|4262|4254|4261|4252|4264|4257|4259|4250|78
1659365700000|2022-08-01 14:55:00|4260|4251|4260|4251|4260|4251|4254|4244|48
1659366000000|2022-08-01 15:00:00|4262|4252|4253|4245|4262|4253|4252|4243|20
1659366300000|2022-08-01 15:05:00|4254|4244|4243|4235|4254|4245|4241|4234|95
1659366600000|2022-08-01 15:10:00|4244|4236|4248|4240|4248|4240|4239|4231|98
1659366900000|2022-08-01 15:15:00|4247|4239|4233|4223|4247|4239|4233|4222|67
1659367200000|2022-08-01 15:20:00|4234|4222|4239|4231|4241|4233|4232|4222|21
1659367500000|2022-08-01 15:25:00|4238|4232|4236|4225|4242|4233|4234|4225|28
1659367800000|2022-08-01 15:30:00|4235|4226|4224|4216|4235|4226|4222|4215|42
1659368100000|2022-08-01 15:35:00|4226|4215|4228|4220|4232|4223|4223|4215|37
1659368400000|2022-08-01 15:40:00|4229|4219|4231|4221|4232|4223|4223|4215|46
1659368700000|2022-08-01 15:45:00|4230|4220|4228|4219|4233|4226|4227|4217|54
1659369000000|2022-08-01 15:50:00|4227|4218|4225|4218|4230|4221|4224|4216|10
1659369300000|2022-08-01 15:55:00|4226|4219|4226|4217|4231|4223|4226|4217|9
1659369600000|2022-08-01 16:00:00|4227|4216|4225|4215|4231|4222|4223|4214|22
1659369900000|2022-08-01 16:05:00|4226|4216|4226|4217|4230|4221|4223|4214|31
1659370200000|2022-08-01 16:10:00|4229|4216|4223|4213|4229|4220|4217|4208|6
1659370500000|2022-08-01 16:15:00|4222|4214|4225|4216|4225|4216|4219|4210|0
1659370800000|2022-08-01 16:20:00|4226|4218|4227|4218|4230|4222|4225|4216|21
1659371100000|2022-08-01 16:25:00|4228|4219|4223|4215|4229|4221|4223|4214|6
1659371400000|2022-08-01 16:30:00|4224|4214|4220|4212|4224|4214|4216|4208|1
1659371700000|2022-08-01 16:35:00|4221|4210|4218|4209|4221|4213|4216|4208|11
1659372000000|2022-08-01 16:40:00|4219|4208|4219|4210|4222|4214|4215|4208|16
1659372300000|2022-08-01 16:45:00|4218|4209|4225|4216|4225|4216|4218|4209|28
1659372600000|2022-08-01 16:50:00|4224|4217|4221|4211|4225|4218|4218|4208|20
1659372900000|2022-08-01 16:55:00|4220|4212|4222|4212|4223|4213|4215|4207|16
1659373200000|2022-08-01 17:00:00|4221|4211|4210|4201|4222|4211|4209|4199|15
1659373500000|2022-08-01 17:05:00|4211|4200|4216|4206|4217|4208|4208|4200|4
1659373800000|2022-08-01 17:10:00|4215|4205|4216|4208|4216|4208|4211|4204|3
1659374100000|2022-08-01 17:15:00|4215|4207|4210|4200|4217|4208|4208|4199|7
1659374400000|2022-08-01 17:20:00|4209|4201|4213|4204|4214|4206|4208|4199|24
1659374700000|2022-08-01 17:25:00|4214|4203|4206|4197|4214|4204|4206|4197|91
1659375000000|2022-08-01 17:30:00|4207|4198|4207|4198|4209|4201|4204|4197|28
1659375300000|2022-08-01 17:35:00|4206|4197|4210|4201|4212|4202|4206|4197|1
1659375600000|2022-08-01 17:40:00|4211|4202|4209|4201|4211|4202|4206|4197|15
1659375900000|2022-08-01 17:45:00|4208|4199|4210|4200|4210|4200|4202|4195|21
1659376200000|2022-08-01 17:50:00|4209|4198|4208|4198|4211|4201|4206|4196|0
1659376500000|2022-08-01 17:55:00|4207|4199|4211|4202|4212|4203|4207|4198|11
1659376800000|2022-08-01 18:00:00|4210|4203|4212|4204|4215|4208|4209|4199|25
1659377100000|2022-08-01 18:05:00|4213|4203|4217|4208|4217|4209|4211|4203|5
1659377400000|2022-08-01 18:10:00|4216|4209|4218|4209|4218|4211|4213|4204|9
1659377700000|2022-08-01 18:15:00|4219|4208|4217|4209|4220|4212|4216|4208|13
1659378000000|2022-08-01 18:20:00|4216|4208|4218|4209|4220|4210|4216|4208|0
1659378300000|2022-08-01 18:25:00|4217|4210|4217|4207|4219|4211|4215|4207|2
1659378600000|2022-08-01 18:30:00|4216|4208|4216|4207|4218|4209|4214|4207|2
1659378900000|2022-08-01 18:35:00|4217|4208|4219|4210|4219|4210|4215|4207|31
1659379200000|2022-08-01 18:40:00|4220|4211|4214|4207|4220|4212|4213|4205|15
1659379500000|2022-08-01 18:45:00|4215|4205|4212|4202|4215|4206|4210|4201|5
1659379800000|2022-08-01 18:50:00|4211|4203|4214|4204|4216|4206|4210|4201|14
1659380100000|2022-08-01 18:55:00|4217|4205|4219.2|4210.2|4221|4212|4216|4204|4
1659380400000|2022-08-01 19:00:00|4219.3|4210.3|4219.3|4210.3|4219.6|4210.6|4215.6|4206.6|0
1659380700000|2022-08-01 19:05:00|4219.4|4210.4|4224|4215|4224.3|4215.3|4218.7|4209.7|0
1659381000000|2022-08-01 19:10:00|4223.9|4214.9|4225|4216|4225|4216|4221.9|4212.9|0
1659381300000|2022-08-01 19:15:00|4225.1|4216.1|4223.3|4214.3|4226.7|4217.7|4223.1|4214.1|0
1659381600000|2022-08-01 19:20:00|4223.2|4214.2|4220.1|4211.1|4223.2|4214.2|4219.4|4210.4|0
1659381900000|2022-08-01 19:25:00|4220|4211|4219.9|4210.9|4220.1|4211.1|4218.9|4209.9|0
1659382200000|2022-08-01 19:30:00|4219.8|4210.8|4228|4219|4228.3|4219.3|4219.5|4210.5|0
1659382500000|2022-08-01 19:35:00|4227.9|4218.9|4230.3|4221.3|4230.3|4221.3|4227.5|4218.5|0
1659382800000|2022-08-01 19:40:00|4230.4|4221.4|4229.9|4220.9|4234.6|4225.6|4229.8|4220.8|0
1659383100000|2022-08-01 19:45:00|4230|4221|4231.2|4222.2|4233.9|4224.9|4228.5|4219.5|0
1659383400000|2022-08-01 19:50:00|4231.7|4222.7|4234.2|4225.2|4236.2|4227.2|4231.2|4222.2|0
1659383700000|2022-08-01 19:55:00|4234.1|4225.1|4233.4|4224.4|4236|4227|4232.2|4223.2|0
1659384000000|2022-08-01 20:00:00|4232.8|4223.8|4235.6|4226.6|4237.6|4228.6|4230.7|4221.7|0
1659384300000|2022-08-01 20:05:00|4235.7|4226.7|4235|4226|4236.9|4227.9|4234.7|4225.7|0
1659384600000|2022-08-01 20:10:00|4235.6|4226.6|4236.3|4227.3|4237.2|4228.2|4235.3|4226.3|0
1659384900000|2022-08-01 20:15:00|4236.6|4227.6|4233.4|4224.4|4236.6|4227.6|4232.5|4223.5|0
1659385200000|2022-08-01 20:20:00|4233.1|4224.1|4233.7|4224.7|4234|4225|4232.5|4223.5|0
1659385500000|2022-08-01 20:25:00|4233.8|4224.8|4234.4|4225.4|4235.4|4226.4|4233.8|4224.8|0
1659385800000|2022-08-01 20:30:00|4234.7|4225.7|4234.4|4225.4|4235.1|4226.1|4234.4|4225.4|0
1659386100000|2022-08-01 20:35:00|4234.6|4225.6|4235.4|4226.4|4235.4|4226.4|4234.4|4225.4|0
1659386400000|2022-08-01 20:40:00|4235.5|4226.5|4235.4|4226.4|4235.7|4226.7|4235.4|4226.4|0
1659386700000|2022-08-01 20:45:00|4235.5|4226.5|4235.4|4226.4|4235.8|4226.8|4235.4|4226.4|0
1659387000000|2022-08-01 20:50:00|4235.2|4226.2|4235.7|4226.7|4235.7|4226.7|4235.1|4226.1|0
1659387300000|2022-08-01 20:55:00|4236|4227|4237|4228|4237.1|4228.1|4235.4|4226.4|0
1659387600000|2022-08-01 21:00:00|4236.6|4227.6|4235.8|4226.8|4236.9|4227.9|4235.8|4226.8|0
1659387900000|2022-08-01 21:05:00|4236|4227|4235.2|4226.2|4236|4227|4235|4226|0
1659388200000|2022-08-01 21:10:00|4235.1|4226.1|4234.9|4225.9|4235.4|4226.4|4234.4|4225.4|0
1659388500000|2022-08-01 21:15:00|4234.8|4225.8|4234.4|4225.4|4235.3|4226.3|4234.1|4225.1|0
1659388800000|2022-08-01 21:20:00|4234.7|4225.7|4233.9|4224.9|4234.7|4225.7|4233.7|4224.7|0
1659389100000|2022-08-01 21:25:00|4234|4225|4234|4225|4234.5|4225.5|4233.7|4224.7|0
1659389400000|2022-08-01 21:30:00|4234.1|4225.1|4233.5|4224.5|4234.5|4225.5|4233.4|4224.4|0
1659389700000|2022-08-01 21:35:00|4233.4|4224.4|4233.3|4224.3|4233.9|4224.9|4232.9|4223.9|0
1659390000000|2022-08-01 21:40:00|4233.4|4224.4|4234.3|4225.3|4234.3|4225.3|4233.4|4224.4|0
1659390300000|2022-08-01 21:45:00|4234.5|4225.5|4233.6|4224.6|4234.7|4225.7|4233.3|4224.3|0
1659390600000|2022-08-01 21:50:00|4233.5|4224.5|4234.2|4225.2|4234.4|4225.4|4233.4|4224.4|0
1659390900000|2022-08-01 21:55:00|4234|4225|4233.5|4224.5|4234.1|4225.1|4233.5|4224.5|0
1659391200000|2022-08-01 22:00:00|4233.2|4224.2|4229.5|4220.5|4235.4|4226.4|4229.5|4220.5|0
1659391500000|2022-08-01 22:05:00|4229.4|4220.4|4227.4|4218.4|4230.5|4221.5|4227|4218|0
1659391800000|2022-08-01 22:10:00|4227.8|4218.8|4228.9|4219.9|4229.2|4220.2|4227.4|4218.4|0
1659392100000|2022-08-01 22:15:00|4229.2|4220.2|4227.7|4218.7|4230.5|4221.5|4227.7|4218.7|0
1659392400000|2022-08-01 22:20:00|4227.8|4218.8|4227.7|4218.7|4228|4219|4226.4|4217.4|0
1659392700000|2022-08-01 22:25:00|4227.4|4218.4|4227.4|4218.4|4227.4|4218.4|4226.4|4217.4|0
1659393000000|2022-08-01 22:30:00|4227.6|4218.6|4227.3|4218.3|4229.5|4220.5|4227|4218|0
1659393300000|2022-08-01 22:35:00|4227|4218|4229.2|4220.2|4229.5|4220.5|4226|4217|0
1659393600000|2022-08-01 22:40:00|4229.3|4220.3|4228.9|4219.9|4230.1|4221.1|4227.9|4218.9|0
1659393900000|2022-08-01 22:45:00|4229|4220|4229.8|4220.8|4230.4|4221.4|4229|4220|0
1659394200000|2022-08-01 22:50:00|4230.1|4221.1|4230.1|4221.1|4230.1|4221.1|4229.5|4220.5|0
1659394500000|2022-08-01 22:55:00|4230.4|4221.4|4229.8|4220.8|4231.3|4222.3|4229.8|4220.8|0
1659394800000|2022-08-01 23:00:00|4229.6|4220.6|4231.7|4222.7|4232.9|4223.9|4229|4220|0
1659395100000|2022-08-01 23:05:00|4231.4|4222.4|4232.6|4223.6|4234.6|4225.6|4230.4|4221.4|0
1659395400000|2022-08-01 23:10:00|4232.3|4223.3|4232.9|4223.9|4233.5|4224.5|4232|4223|0
1659395700000|2022-08-01 23:15:00|4232.8|4223.8|4229.8|4220.8|4232.8|4223.8|4229.5|4220.5|0
1659396000000|2022-08-01 23:20:00|4230.1|4221.1|4229.8|4220.8|4230.4|4221.4|4229.5|4220.5|0
1659396300000|2022-08-01 23:25:00|4229.5|4220.5|4227.3|4218.3|4229.5|4220.5|4227.3|4218.3|0
1659396600000|2022-08-01 23:30:00|4227.1|4218.1|4226.4|4217.4|4227.1|4218.1|4225.1|4216.1|0
1659396900000|2022-08-01 23:35:00|4226.6|4217.6|4227.3|4218.3|4227.3|4218.3|4226|4217|0
1659397200000|2022-08-01 23:40:00|4227.6|4218.6|4227|4218|4228.5|4219.5|4226.2|4217.2|0
1659397500000|2022-08-01 23:45:00|4227.3|4218.3|4225|4216|4228.2|4219.2|4223.8|4214.8|0
1659397800000|2022-08-01 23:50:00|4224.7|4215.7|4225|4216|4226.9|4217.9|4224.1|4215.1|0
1659398100000|2022-08-01 23:55:00|4225.1|4216.1|4223.7|4214.7|4227.2|4218.2|4223.5|4214.5|0
1659398400000|2022-08-02 00:00:00|4224.4|4215.4|4222.2|4213.2|4225.9|4216.9|4222.2|4213.2|0
1659398700000|2022-08-02 00:05:00|4222.3|4213.3|4222.2|4213.2|4222.8|4213.8|4220.6|4211.6|0
1659399000000|2022-08-02 00:10:00|4221.9|4212.9|4223.4|4214.4|4224|4215|4220.9|4211.9|0
1659399300000|2022-08-02 00:15:00|4223.1|4214.1|4217.3|4208.3|4223.6|4214.6|4216.6|4207.6|0
1659399600000|2022-08-02 00:20:00|4217.4|4208.4|4216.7|4207.7|4217.9|4208.9|4215|4206|0
1659399900000|2022-08-02 00:25:00|4217|4208|4216.3|4207.3|4217|4208|4214.4|4205.4|0
1659400200000|2022-08-02 00:30:00|4216.4|4207.4|4215.4|4206.4|4217.1|4208.1|4215.1|4206.1|0
1659400500000|2022-08-02 00:35:00|4215.3|4206.3|4215.6|4206.6|4216.9|4207.9|4214.7|4205.7|0
1659400800000|2022-08-02 00:40:00|4215.9|4206.9|4216.1|4207.1|4216.1|4207.1|4213.9|4204.9|0
1659401100000|2022-08-02 00:45:00|4215.9|4206.9|4214.3|4205.3|4216.1|4207.1|4214.2|4205.2|0
1659401400000|2022-08-02 00:50:00|4214.1|4205.1|4213.3|4204.3|4214.3|4205.3|4210.8|4201.8|0
1659401700000|2022-08-02 00:55:00|4212.7|4203.7|4212.1|4203.1|4213.7|4204.7|4211.9|4202.9|0
1659402000000|2022-08-02 01:00:00|4212|4203|4212.5|4203.5|4213.9|4204.9|4210.6|4201.6|0
1659402300000|2022-08-02 01:05:00|4212.3|4203.3|4212.6|4203.6|4213.4|4204.4|4212|4203|0
1659402600000|2022-08-02 01:10:00|4212.7|4203.7|4212|4203|4212.9|4203.9|4211.6|4202.6|0
1659402900000|2022-08-02 01:15:00|4211.5|4202.5|4222|4218|4232.5|4228.5|4204|4200|1086
1659403200000|2022-08-02 01:20:00|4223|4219|4218|4214|4229.5|4225.5|4215|4211|338
1659403500000|2022-08-02 01:25:00|4218.5|4214.5|4222|4218|4228|4224|4217|4213|380
1659403800000|2022-08-02 01:30:00|4223|4219|4186.5|4182.5|4223|4219|4186.5|4182.5|3430
1659404100000|2022-08-02 01:35:00|4186|4182|4149.5|4145.5|4188.5|4184.5|4149.5|4145.5|2231
1659404400000|2022-08-02 01:40:00|4149|4145|4167.5|4163.5|4168.5|4164.5|4143.5|4139.5|2568
1659404700000|2022-08-02 01:45:00|4166.5|4162.5|4169.5|4165.5|4187.5|4183.5|4166.5|4162.5|2169
1659405000000|2022-08-02 01:50:00|4170|4166|4183.5|4179.5|4188.5|4184.5|4169.5|4165.5|1512
1659405300000|2022-08-02 01:55:00|4184|4180|4196.5|4192.5|4198.5|4194.5|4171.5|4167.5|1278
1659405600000|2022-08-02 02:00:00|4196|4192|4169|4165|4208|4204|4168.5|4164.5|1820
1659405900000|2022-08-02 02:05:00|4168.5|4164.5|4164|4160|4173.5|4169.5|4159.5|4155.5|1027
1659406200000|2022-08-02 02:10:00|4163.5|4159.5|4166|4162|4168|4164|4152.5|4148.5|960
1659406500000|2022-08-02 02:15:00|4165.5|4161.5|4165.5|4161.5|4179|4175|4156.5|4152.5|1201
1659406800000|2022-08-02 02:20:00|4164.5|4160.5|4154|4150|4165.5|4161.5|4149.5|4145.5|1043
1659407100000|2022-08-02 02:25:00|4154.5|4150.5|4148.7|4144.7|4154.5|4150.5|4146.2|4142.2|704
1659407400000|2022-08-02 02:30:00|4149.2|4145.2|4154.7|4150.7|4158.2|4154.2|4145.2|4141.2|773
1659407700000|2022-08-02 02:35:00|4154.2|4150.2|4149.7|4145.7|4154.2|4150.2|4144.2|4140.2|794
1659408000000|2022-08-02 02:40:00|4149.2|4145.2|4139.2|4135.2|4151.2|4147.2|4138.7|4134.7|905
1659408300000|2022-08-02 02:45:00|4139.7|4135.7|4131.2|4127.2|4142.2|4138.2|4130.2|4126.2|758
1659408600000|2022-08-02 02:50:00|4130.2|4126.2|4134.7|4130.7|4137.2|4133.2|4121.7|4117.7|789
1659408900000|2022-08-02 02:55:00|4135.2|4131.2|4140.7|4136.7|4144.2|4140.2|4125.2|4121.2|832
1659409200000|2022-08-02 03:00:00|4140.2|4136.2|4135.2|4131.2|4142.2|4138.2|4128.7|4124.7|635
1659409500000|2022-08-02 03:05:00|4134.2|4130.2|4142.2|4138.2|4143.2|4139.2|4129.2|4125.2|586
1659409800000|2022-08-02 03:10:00|4143.2|4139.2|4149.2|4145.2|4149.2|4145.2|4132.2|4128.2|631
1659410100000|2022-08-02 03:15:00|4148.7|4144.7|4143.2|4139.2|4149.2|4145.2|4137.7|4133.7|537
1659410400000|2022-08-02 03:20:00|4142.7|4138.7|4142.7|4138.7|4143.7|4139.7|4136.7|4132.7|301
1659410700000|2022-08-02 03:25:00|4143.2|4139.2|4146.2|4142.2|4146.2|4142.2|4135.2|4131.2|407
1659411000000|2022-08-02 03:30:00|4145.7|4141.7|4143.2|4139.2|4146.2|4142.2|4139.7|4135.7|244
1659411300000|2022-08-02 03:35:00|4144.2|4140.2|4144.7|4140.7|4146.2|4142.2|4138.2|4134.2|305
1659411600000|2022-08-02 03:40:00|4145.2|4141.2|4161.2|4157.2|4166.2|4162.2|4144.7|4140.7|395
1659411900000|2022-08-02 03:45:00|4160.7|4156.7|4156.2|4152.2|4162.7|4158.7|4154.2|4150.2|345
1659412200000|2022-08-02 03:50:00|4156.7|4152.7|4159.7|4155.7|4161.2|4157.2|4153.7|4149.7|324
1659412500000|2022-08-02 03:55:00|4160.2|4156.2|4160.7|4156.7|4162.2|4158.2|4157.2|4153.2|232
1659412800000|2022-08-02 04:00:00|4160.4|4151.4|4157.7|4148.7|4160.4|4151.4|4157.5|4148.5|0
1659413100000|2022-08-02 04:05:00|4157.5|4148.5|4159.2|4150.2|4159.9|4150.9|4157.5|4148.5|0
1659413400000|2022-08-02 04:10:00|4159.4|4150.4|4159.3|4150.3|4159.7|4150.7|4158.7|4149.7|0
1659413700000|2022-08-02 04:15:00|4159.2|4150.2|4157.8|4148.8|4159.3|4150.3|4157.7|4148.7|0
1659414000000|2022-08-02 04:20:00|4157.9|4148.9|4152.9|4143.9|4158|4149|4152|4143|0
1659414300000|2022-08-02 04:25:00|4152.6|4143.6|4152.6|4143.6|4153.3|4144.3|4151.8|4142.8|0
1659414600000|2022-08-02 04:30:00|4152.4|4143.4|4153|4144|4154|4145|4151.3|4142.3|0
1659414900000|2022-08-02 04:35:00|4153.3|4144.3|4152.4|4143.4|4153.3|4144.3|4152|4143|0
1659415200000|2022-08-02 04:40:00|4152.2|4143.2|4151.9|4142.9|4152.7|4143.7|4151.6|4142.6|0
1659415500000|2022-08-02 04:45:00|4152|4143|4152.9|4143.9|4153.1|4144.1|4151.9|4142.9|0
1659415800000|2022-08-02 04:50:00|4153.1|4144.1|4152.2|4143.2|4153.4|4144.4|4151.5|4142.5|0
1659416100000|2022-08-02 04:55:00|4152.1|4143.1|4153.7|4144.7|4154|4145|4152.1|4143.1|0
1659416400000|2022-08-02 05:00:00|4154.2|4145.2|4172.7|4168.7|4176.7|4172.7|4153.9|4144.9|1202
1659416700000|2022-08-02 05:05:00|4173.2|4169.2|4179.2|4175.2|4198.2|4194.2|4172.2|4168.2|992
1659417000000|2022-08-02 05:10:00|4179.7|4175.7|4180.2|4176.2|4182.2|4178.2|4170.2|4166.2|521
1659417300000|2022-08-02 05:15:00|4179.7|4175.7|4171.2|4167.2|4185.2|4181.2|4167.2|4163.2|450
1659417600000|2022-08-02 05:20:00|4170.2|4166.2|4173.2|4169.2|4174.2|4170.2|4164.2|4160.2|434
1659417900000|2022-08-02 05:25:00|4172.7|4168.7|4169.2|4165.2|4178.2|4174.2|4165.2|4161.2|349
1659418200000|2022-08-02 05:30:00|4168.7|4164.7|4170.2|4166.2|4175.2|4171.2|4162.2|4158.2|384
1659418500000|2022-08-02 05:35:00|4170.7|4166.7|4166.2|4162.2|4172.2|4168.2|4161.7|4157.7|278
1659418800000|2022-08-02 05:40:00|4165.7|4161.7|4168.2|4164.2|4171.2|4167.2|4164.2|4160.2|423
1659419100000|2022-08-02 05:45:00|4167.2|4163.2|4171.2|4167.2|4175.2|4171.2|4166.2|4162.2|465
1659419400000|2022-08-02 05:50:00|4171.7|4167.7|4186.2|4182.2|4186.2|4182.2|4168.2|4164.2|663
1659419700000|2022-08-02 05:55:00|4187.2|4183.2|4188.2|4184.2|4189.2|4185.2|4179.2|4175.2|445
1659420000000|2022-08-02 06:00:00|4188.7|4184.7|4200.2|4196.2|4203.2|4199.2|4185.2|4181.2|703
1659420300000|2022-08-02 06:05:00|4200.7|4196.7|4205.2|4201.2|4209.2|4205.2|4195.2|4191.2|796
1659420600000|2022-08-02 06:10:00|4204.7|4200.7|4204.2|4200.2|4206.2|4202.2|4198.2|4194.2|413
1659420900000|2022-08-02 06:15:00|4203.2|4199.2|4221.7|4217.7|4222.2|4218.2|4203.2|4199.2|1030
1659421200000|2022-08-02 06:20:00|4221.2|4217.2|4209.2|4205.2|4223.2|4219.2|4202.7|4198.7|827
1659421500000|2022-08-02 06:25:00|4211.2|4207.2|4201.2|4197.2|4213.7|4209.7|4198.2|4194.2|910
1659421800000|2022-08-02 06:30:00|4200.7|4196.7|4198.2|4194.2|4209.2|4205.2|4197.2|4193.2|822
1659422100000|2022-08-02 06:35:00|4197.7|4193.7|4201.2|4197.2|4204.2|4200.2|4197.2|4193.2|388
1659422400000|2022-08-02 06:40:00|4200.7|4196.7|4188.2|4184.2|4201.2|4197.2|4187.2|4183.2|724
1659422700000|2022-08-02 06:45:00|4188.7|4184.7|4187.7|4183.7|4195.2|4191.2|4186.2|4182.2|760
1659423000000|2022-08-02 06:50:00|4188.2|4184.2|4182.2|4178.2|4188.2|4184.2|4181.2|4177.2|296
1659423300000|2022-08-02 06:55:00|4182.7|4178.7|4183.7|4179.7|4185.7|4181.7|4178.2|4174.2|449
1659423600000|2022-08-02 07:00:00|4183.2|4179.2|4184.2|4180.2|4191.2|4187.2|4180.2|4176.2|553
1659423900000|2022-08-02 07:05:00|4184.7|4180.7|4185.2|4181.2|4188.7|4184.7|4177.2|4173.2|558
1659424200000|2022-08-02 07:10:00|4184.7|4180.7|4181.2|4177.2|4188.2|4184.2|4178.2|4174.2|407
1659424500000|2022-08-02 07:15:00|4180.7|4176.7|4184.2|4180.2|4187.2|4183.2|4180.2|4176.2|368
1659424800000|2022-08-02 07:20:00|4183.7|4179.7|4171.7|4167.7|4184.2|4180.2|4171.2|4167.2|365
1659425100000|2022-08-02 07:25:00|4171.2|4167.2|4171.2|4167.2|4173.2|4169.2|4167.7|4163.7|302
1659425400000|2022-08-02 07:30:00|4170.2|4166.2|4165.2|4161.2|4170.7|4166.7|4162.7|4158.7|480
1659425700000|2022-08-02 07:35:00|4164.2|4160.2|4157.2|4153.2|4165.2|4161.2|4156.2|4152.2|590
1659426000000|2022-08-02 07:40:00|4157.7|4153.7|4163.2|4159.2|4167.7|4163.7|4157.2|4153.2|688
1659426300000|2022-08-02 07:45:00|4162.7|4158.7|4174.2|4170.2|4174.2|4170.2|4162.7|4158.7|1271
1659426600000|2022-08-02 07:50:00|4175.2|4171.2|4185.2|4181.2|4188.2|4184.2|4175.2|4171.2|1347
1659426900000|2022-08-02 07:55:00|4184.7|4180.7|4188.2|4184.2|4190.2|4186.2|4181.2|4177.2|919
1659427200000|2022-08-02 08:00:00|4187.7|4183.7|4191.2|4187.2|4196.2|4192.2|4186.2|4182.2|777
1659427500000|2022-08-02 08:05:00|4191.7|4187.7|4186.7|4182.7|4197.7|4193.7|4186.2|4182.2|1030
1659427800000|2022-08-02 08:10:00|4186.2|4182.2|4191.2|4187.2|4195.2|4191.2|4186.2|4182.2|488
1659428100000|2022-08-02 08:15:00|4190.2|4186.2|4186.2|4182.2|4192.7|4188.7|4184.2|4180.2|825
1659428400000|2022-08-02 08:20:00|4187.2|4183.2|4192.7|4188.7|4199.7|4195.7|4184.7|4180.7|679
1659428700000|2022-08-02 08:25:00|4193.2|4189.2|4183.2|4179.2|4193.2|4189.2|4181.2|4177.2|355
1659429000000|2022-08-02 08:30:00|4186|4177|4184.4|4175.4|4187|4178|4183|4174|0
1659429300000|2022-08-02 08:35:00|4184.2|4175.2|4178.6|4169.6|4184.2|4175.2|4178.3|4169.3|0
1659429600000|2022-08-02 08:40:00|4178.3|4169.3|4178.1|4169.1|4179.6|4170.6|4177.1|4168.1|0
1659429900000|2022-08-02 08:45:00|4177.8|4168.8|4177.4|4168.4|4178.3|4169.3|4175.1|4166.1|0
1659430200000|2022-08-02 08:50:00|4176.5|4167.5|4179.2|4170.2|4179.6|4170.6|4176.5|4167.5|0
1659430500000|2022-08-02 08:55:00|4179.4|4170.4|4179.5|4170.5|4180.1|4171.1|4178.4|4169.4|0
1659430800000|2022-08-02 09:00:00|4179.4|4170.4|4180.9|4171.9|4181.7|4172.7|4178.3|4169.3|0
1659431100000|2022-08-02 09:05:00|4180.7|4171.7|4180.7|4171.7|4181.4|4172.4|4179.8|4170.8|0
1659431400000|2022-08-02 09:10:00|4180.9|4171.9|4182.2|4173.2|4182.5|4173.5|4179.7|4170.7|0
1659431700000|2022-08-02 09:15:00|4181.9|4172.9|4182.7|4173.7|4184.7|4175.7|4177.7|4166.7|54
1659432000000|2022-08-02 09:20:00|4181.7|4172.7|4180.7|4169.7|4183.7|4173.7|4174.7|4165.7|39
1659432300000|2022-08-02 09:25:00|4179.7|4168.7|4177.7|4166.7|4181.7|4170.7|4175.7|4163.7|15
1659432600000|2022-08-02 09:30:00|4176.7|4165.7|4163.7|4154.7|4176.7|4165.7|4160.7|4151.7|96
1659432900000|2022-08-02 09:35:00|4164.7|4155.7|4162.7|4152.7|4171.7|4161.7|4160.7|4151.7|49
1659433200000|2022-08-02 09:40:00|4163.7|4151.7|4162.7|4151.7|4165.7|4155.7|4159.7|4150.7|41
1659433500000|2022-08-02 09:45:00|4160.7|4150.7|4162.7|4148.7|4165.7|4153.7|4160.7|4147.7|36
1659433800000|2022-08-02 09:50:00|4161.7|4147.7|4152.7|4139.7|4161.7|4148.7|4151.7|4138.7|46
1659434100000|2022-08-02 09:55:00|4150.7|4137.7|4152.7|4140.7|4153.7|4141.7|4146.7|4137.7|47
1659434400000|2022-08-02 10:00:00|4151.7|4139.7|4148.7|4136.7|4153.7|4143.7|4146.7|4136.7|42
1659434700000|2022-08-02 10:05:00|4146.7|4135.7|4142.7|4132.7|4146.7|4136.7|4142.7|4132.7|39
1659435000000|2022-08-02 10:10:00|4143.7|4131.7|4144.7|4132.7|4147.7|4135.7|4140.7|4128.7|68
1659435300000|2022-08-02 10:15:00|4143.7|4131.7|4133.7|4120.7|4143.7|4132.7|4126.7|4114.7|102
1659435600000|2022-08-02 10:20:00|4132.7|4121.7|4131.7|4120.7|4137.7|4125.7|4130.7|4119.7|59
1659435900000|2022-08-02 10:25:00|4132.7|4121.7|4131.7|4122.7|4134.7|4123.7|4129.7|4119.7|68
1659436200000|2022-08-02 10:30:00|4130.7|4120.7|4129.7|4119.7|4133.7|4122.7|4127.7|4116.7|60
1659436500000|2022-08-02 10:35:00|4127.7|4118.7|4127.7|4118.7|4131.7|4123.7|4126.7|4116.7|63
1659436800000|2022-08-02 10:40:00|4128.7|4119.7|4129.7|4119.7|4131.7|4123.7|4128.7|4118.7|61
1659437100000|2022-08-02 10:45:00|4131.7|4120.7|4127.7|4118.7|4134.7|4125.7|4127.7|4118.7|93
1659437400000|2022-08-02 10:50:00|4126.7|4119.7|4129.7|4121.7|4133.7|4125.7|4126.7|4118.7|58
1659437700000|2022-08-02 10:55:00|4130.7|4119.7|4129.7|4120.7|4130.7|4123.7|4127.7|4118.7|72
1659438000000|2022-08-02 11:00:00|4130.7|4121.7|4137.7|4127.7|4137.7|4130.7|4128.7|4119.7|95
1659438300000|2022-08-02 11:05:00|4136.7|4126.7|4129.7|4122.7|4136.7|4129.7|4129.7|4120.7|78
1659438600000|2022-08-02 11:10:00|4128.7|4119.7|4129.7|4120.7|4136.7|4125.7|4127.7|4118.7|72
1659438900000|2022-08-02 11:15:00|4128.7|4121.7|4125.7|4116.7|4134.7|4125.7|4125.7|4114.7|72
1659439200000|2022-08-02 11:20:00|4127.7|4117.7|4128.7|4119.7|4129.7|4120.7|4123.7|4115.7|82
1659439500000|2022-08-02 11:25:00|4127.7|4118.7|4131.7|4121.7|4132.7|4123.7|4123.7|4116.7|31
1659439800000|2022-08-02 11:30:00|4130.7|4122.7|4135.7|4126.7|4136.7|4129.7|4130.7|4121.7|69
1659440100000|2022-08-02 11:35:00|4136.7|4127.7|4134.7|4127.7|4137.7|4127.7|4126.7|4118.7|78
1659440400000|2022-08-02 11:40:00|4136.7|4128.7|4133.7|4125.7|4136.7|4128.7|4130.7|4123.7|24
1659440700000|2022-08-02 11:45:00|4134.7|4126.7|4131.7|4124.7|4135.7|4127.7|4131.7|4124.7|33
1659441000000|2022-08-02 11:50:00|4132.7|4125.7|4138.7|4130.7|4139.7|4131.7|4131.7|4124.7|67
1659441300000|2022-08-02 11:55:00|4139.7|4131.7|4137.7|4130.7|4140.7|4132.7|4134.7|4126.7|49
1659441600000|2022-08-02 12:00:00|4136.7|4129.7|4141.7|4134.7|4142.7|4134.7|4135.7|4127.7|17
1659441900000|2022-08-02 12:05:00|4140.7|4133.7|4137.7|4128.7|4142.7|4135.7|4135.7|4127.7|62
1659442200000|2022-08-02 12:10:00|4136.7|4129.7|4140.7|4132.7|4143.7|4135.7|4133.7|4124.7|24
1659442500000|2022-08-02 12:15:00|4141.7|4131.7|4136.7|4126.7|4141.7|4132.7|4135.7|4126.7|10
1659442800000|2022-08-02 12:20:00|4135.7|4127.7|4135.7|4127.7|4138.7|4129.7|4132.7|4124.7|20
1659443100000|2022-08-02 12:25:00|4134.7|4126.7|4130.7|4121.7|4134.7|4127.7|4126.7|4113.7|94
1659443400000|2022-08-02 12:30:00|4129.7|4122.7|4130.7|4121.7|4133.7|4124.7|4127.7|4119.7|14
1659443700000|2022-08-02 12:35:00|4129.7|4122.7|4131.7|4124.7|4131.7|4124.7|4120.7|4111.7|222
1659444000000|2022-08-02 12:40:00|4130.7|4123.7|4127.7|4120.7|4130.7|4123.7|4125.7|4117.7|35
1659444300000|2022-08-02 12:45:00|4126.7|4119.7|4130.7|4123.7|4130.7|4123.7|4126.7|4118.7|47
1659444600000|2022-08-02 12:50:00|4132.7|4124.7|4131.7|4121.7|4135.7|4128.7|4127.7|4119.7|38
1659444900000|2022-08-02 12:55:00|4132.7|4122.7|4136.7|4127.7|4138.7|4130.7|4130.7|4121.7|32
1659445200000|2022-08-02 13:00:00|4135.7|4126.7|4139.7|4129.7|4140.7|4131.7|4135.7|4126.7|6
1659445500000|2022-08-02 13:05:00|4140.7|4130.7|4155.7|4144.7|4156.7|4144.7|4140.7|4130.7|17
1659445800000|2022-08-02 13:10:00|4156.7|4145.7|4160.7|4151.7|4162.7|4155.7|4152.7|4142.7|59
1659446100000|2022-08-02 13:15:00|4161.7|4152.7|4150.7|4140.7|4166.7|4156.7|4146.7|4135.7|124
1659446400000|2022-08-02 13:20:00|4151.7|4141.7|4154.7|4145.7|4161.7|4153.7|4149.7|4140.7|24
1659446700000|2022-08-02 13:25:00|4153.7|4146.7|4146.7|4137.7|4160.7|4151.7|4146.7|4137.7|26
1659447000000|2022-08-02 13:30:00|4148.7|4138.7|4204.7|4189.7|4213.7|4205.7|4141.7|4132.7|1021
1659447300000|2022-08-02 13:35:00|4203.7|4190.7|4217.7|4207.7|4219.7|4209.7|4198.7|4189.7|333
1659447600000|2022-08-02 13:40:00|4216.7|4206.7|4197.7|4186.7|4219.7|4210.7|4186.7|4178.7|178
1659447900000|2022-08-02 13:45:00|4196.7|4187.7|4192.7|4185.7|4210.7|4200.7|4187.7|4177.7|224
1659448200000|2022-08-02 13:50:00|4193.7|4183.7|4184.7|4175.7|4202.7|4191.7|4176.7|4168.7|118
1659448500000|2022-08-02 13:55:00|4183.7|4174.7|4177.7|4167.7|4191.7|4180.7|4176.7|4166.7|62
1659448800000|2022-08-02 14:00:00|4178.7|4168.7|4171.7|4161.7|4178.7|4170.7|4163.7|4154.7|205
1659449100000|2022-08-02 14:05:00|4172.7|4163.7|4166.7|4156.7|4183.7|4174.7|4166.7|4156.7|68
1659449400000|2022-08-02 14:10:00|4165.7|4154.7|4170.7|4160.7|4175.7|4165.7|4157.7|4145.7|68
1659449700000|2022-08-02 14:15:00|4169.7|4161.7|4189.7|4180.7|4189.7|4180.7|4168.7|4159.7|86
1659450000000|2022-08-02 14:20:00|4188.7|4179.7|4167.7|4157.7|4191.7|4183.7|4166.7|4156.7|87
1659450300000|2022-08-02 14:25:00|4168.7|4158.7|4185.7|4176.7|4185.7|4176.7|4168.7|4158.7|138
1659450600000|2022-08-02 14:30:00|4187.7|4177.7|4179.7|4167.7|4189.7|4180.7|4178.7|4166.7|14
1659450900000|2022-08-02 14:35:00|4178.7|4164.7|4173.7|4164.7|4180.7|4170.7|4168.7|4160.7|42
1659451200000|2022-08-02 14:40:00|4172.7|4162.7|4200.7|4190.7|4200.7|4190.7|4167.7|4158.7|167
1659451500000|2022-08-02 14:45:00|4199.7|4189.7|4228.7|4217.7|4229.7|4221.7|4195.7|4188.7|380
1659451800000|2022-08-02 14:50:00|4227.7|4216.7|4255.7|4247.7|4255.7|4247.7|4223.7|4212.7|335
1659452100000|2022-08-02 14:55:00|4254.7|4249.7|4286.7|4277.7|4287.7|4277.7|4240.7|4231.7|761
1659452400000|2022-08-02 15:00:00|4285.7|4276.7|4277.7|4267.7|4299.7|4290.7|4275.7|4266.7|404
1659452700000|2022-08-02 15:05:00|4279.7|4268.7|4263.7|4254.7|4283.7|4274.7|4261.7|4254.7|414
1659453000000|2022-08-02 15:10:00|4262.7|4251.7|4246.7|4237.7|4263.7|4251.7|4244.7|4236.7|296
1659453300000|2022-08-02 15:15:00|4248.7|4238.7|4254.7|4245.7|4261.7|4254.7|4242.7|4233.7|100
1659453600000|2022-08-02 15:20:00|4253.7|4246.7|4253.7|4246.7|4257.7|4249.7|4245.7|4236.7|141
1659453900000|2022-08-02 15:25:00|4254.7|4244.7|4274.7|4265.7|4275.7|4267.7|4254.7|4244.7|115
1659454200000|2022-08-02 15:30:00|4273.7|4264.7|4253.7|4244.7|4273.7|4264.7|4251.7|4242.7|177
1659454500000|2022-08-02 15:35:00|4252.7|4245.7|4261.7|4254.7|4267.7|4258.7|4251.7|4243.7|65
1659454800000|2022-08-02 15:40:00|4260.7|4253.7|4265.7|4257.7|4266.7|4258.7|4257.7|4249.7|62
1659455100000|2022-08-02 15:45:00|4264.7|4256.7|4273.7|4265.7|4274.7|4266.7|4262.7|4254.7|46
1659455400000|2022-08-02 15:50:00|4272.7|4264.7|4273.7|4265.7|4276.7|4269.7|4271.7|4262.7|36
1659455700000|2022-08-02 15:55:00|4272.7|4263.7|4272.7|4265.7|4276.7|4269.7|4267.7|4258.7|68
1659456000000|2022-08-02 16:00:00|4271.7|4264.7|4271.7|4263.7|4274.7|4267.7|4268.7|4260.7|44
1659456300000|2022-08-02 16:05:00|4270.7|4264.7|4271.7|4262.7|4272.7|4265.7|4269.7|4260.7|18
1659456600000|2022-08-02 16:10:00|4270.7|4260.7|4288.7|4279.7|4288.7|4280.7|4268.7|4259.7|83
1659456900000|2022-08-02 16:15:00|4289.7|4280.7|4297.7|4290.7|4297.7|4290.7|4286.7|4278.7|86
1659457200000|2022-08-02 16:20:00|4299.7|4291.7|4311.7|4303.7|4312.7|4305.7|4296.7|4288.7|73
1659457500000|2022-08-02 16:25:00|4310.7|4301.7|4305.7|4297.7|4313.7|4304.7|4302.7|4294.7|75
1659457800000|2022-08-02 16:30:00|4306.7|4298.7|4306.7|4298.7|4307.7|4299.7|4301.7|4292.7|27
1659458100000|2022-08-02 16:35:00|4305.7|4297.7|4305.7|4298.7|4306.7|4298.7|4300.7|4292.7|95
1659458400000|2022-08-02 16:40:00|4306.7|4297.7|4325.7|4316.7|4328.7|4319.7|4305.7|4297.7|139
1659458700000|2022-08-02 16:45:00|4324.7|4315.7|4312.7|4304.7|4324.7|4315.7|4311.7|4302.7|44
1659459000000|2022-08-02 16:50:00|4311.7|4303.7|4312.7|4304.7|4313.7|4305.7|4308.7|4301.7|13
1659459300000|2022-08-02 16:55:00|4311.7|4302.7|4307.7|4298.7|4313.7|4304.7|4306.7|4297.7|33
1659459600000|2022-08-02 17:00:00|4306.7|4297.7|4294.7|4285.7|4307.7|4298.7|4294.7|4285.7|41
1659459900000|2022-08-02 17:05:00|4293.7|4286.7|4297.7|4289.7|4299.7|4291.7|4292.7|4284.7|51
1659460200000|2022-08-02 17:10:00|4298.7|4290.7|4296.7|4287.7|4300.7|4291.7|4292.7|4281.7|14
1659460500000|2022-08-02 17:15:00|4295.7|4286.7|4292.7|4281.7|4296.7|4287.7|4292.7|4280.7|5
1659460800000|2022-08-02 17:20:00|4291.7|4280.7|4282.7|4274.7|4291.7|4283.7|4282.7|4274.7|18
1659461100000|2022-08-02 17:25:00|4281.7|4272.7|4273.7|4264.7|4284.7|4277.7|4269.7|4261.7|44
1659461400000|2022-08-02 17:30:00|4272.7|4263.7|4267.7|4258.7|4273.7|4264.7|4267.7|4255.7|0
1659461700000|2022-08-02 17:35:00|4268.7|4259.7|4261.7|4252.7|4273.7|4265.7|4260.7|4252.7|88
1659462000000|2022-08-02 17:40:00|4260.7|4251.7|4271.7|4264.7|4275.7|4265.7|4256.7|4249.7|106
1659462300000|2022-08-02 17:45:00|4270.7|4263.7|4268.7|4258.7|4272.7|4263.7|4263.7|4254.7|6
1659462600000|2022-08-02 17:50:00|4269.7|4259.7|4272.7|4264.7|4272.7|4265.7|4266.7|4256.7|5
1659462900000|2022-08-02 17:55:00|4274.7|4263.7|4276.7|4268.7|4276.7|4268.7|4271.7|4260.7|7
1659463200000|2022-08-02 18:00:00|4275.7|4267.7|4276.7|4268.7|4281.7|4274.7|4273.7|4265.7|30
1659463500000|2022-08-02 18:05:00|4275.7|4267.7|4280.7|4271.7|4280.7|4272.7|4273.7|4265.7|48
1659463800000|2022-08-02 18:10:00|4279.7|4272.7|4284.7|4274.7|4286.7|4278.7|4277.7|4268.7|32
1659464100000|2022-08-02 18:15:00|4283.7|4273.7|4280.7|4272.7|4284.7|4276.7|4280.7|4270.7|10
1659464400000|2022-08-02 18:20:00|4281.7|4271.7|4280.7|4272.7|4285.7|4278.7|4276.7|4266.7|12
1659464700000|2022-08-02 18:25:00|4281.7|4271.7|4282.7|4273.7|4283.7|4275.7|4279.7|4270.7|9
1659465000000|2022-08-02 18:30:00|4283.7|4274.7|4290.7|4281.7|4292.7|4284.7|4281.7|4273.7|36
1659465300000|2022-08-02 18:35:00|4289.7|4282.7|4289.7|4281.7|4292.7|4284.7|4285.7|4278.7|104
1659465600000|2022-08-02 18:40:00|4290.7|4282.7|4288.7|4281.7|4293.7|4284.7|4286.7|4278.7|27
1659465900000|2022-08-02 18:45:00|4287.7|4279.7|4292.7|4284.7|4294.7|4285.7|4281.7|4274.7|52
1659466200000|2022-08-02 18:50:00|4293.7|4282.7|4286.7|4277.7|4294.7|4282.7|4280.7|4269.7|23
1659466500000|2022-08-02 18:55:00|4285.7|4275.7|4279.5|4270.5|4286.7|4275.7|4277.2|4269.7|8
1659466800000|2022-08-02 19:00:00|4279.6|4270.6|4281.1|4272.1|4282.8|4273.8|4279.2|4270.2|0
1659467100000|2022-08-02 19:05:00|4281|4272|4282.2|4273.2|4282.7|4273.7|4279.7|4270.7|0
1659467400000|2022-08-02 19:10:00|4282.3|4273.3|4282.6|4273.6|4282.9|4273.9|4278.6|4269.6|0
1659467700000|2022-08-02 19:15:00|4282.7|4273.7|4267.9|4258.9|4284.1|4275.1|4267.9|4258.9|0
1659468000000|2022-08-02 19:20:00|4267.8|4258.8|4262.1|4253.1|4270|4261|4262.1|4253.1|0
1659468300000|2022-08-02 19:25:00|4262.2|4253.2|4272.3|4263.3|4272.4|4263.4|4262|4253|0
1659468600000|2022-08-02 19:30:00|4272.2|4263.2|4272.9|4263.9|4272.9|4263.9|4270.3|4261.3|0
1659468900000|2022-08-02 19:35:00|4272.8|4263.8|4277.1|4268.1|4280.4|4271.4|4272.8|4263.8|0
1659469200000|2022-08-02 19:40:00|4277.2|4268.2|4272.5|4263.5|4277.3|4268.3|4271.6|4262.6|0
1659469500000|2022-08-02 19:45:00|4272.6|4263.6|4263.5|4254.5|4272.7|4263.7|4263.5|4254.5|0
1659469800000|2022-08-02 19:50:00|4263.6|4254.6|4265|4256|4267.8|4258.8|4263.4|4254.4|0
1659470100000|2022-08-02 19:55:00|4265.1|4256.1|4258.2|4249.2|4265.3|4256.3|4251.4|4242.4|0
1659470400000|2022-08-02 20:00:00|4258.5|4249.5|4257.9|4248.9|4260.1|4251.1|4257.6|4248.6|0
1659470700000|2022-08-02 20:05:00|4258.2|4249.2|4255.9|4246.9|4258.7|4249.7|4252.4|4243.4|0
1659471000000|2022-08-02 20:10:00|4256.2|4247.2|4256.5|4247.5|4256.7|4247.7|4253.4|4244.4|0
1659471300000|2022-08-02 20:15:00|4256.2|4247.2|4254|4245|4256.8|4247.8|4254|4245|0
1659471600000|2022-08-02 20:20:00|4254.3|4245.3|4254.3|4245.3|4255.3|4246.3|4253|4244|0
1659471900000|2022-08-02 20:25:00|4254.6|4245.6|4253.7|4244.7|4255.3|4246.3|4253|4244|0
1659472200000|2022-08-02 20:30:00|4253.8|4244.8|4254.3|4245.3|4254.9|4245.9|4253.7|4244.7|0
1659472500000|2022-08-02 20:35:00|4254.4|4245.4|4254|4245|4254.9|4245.9|4253.8|4244.8|0
1659472800000|2022-08-02 20:40:00|4254.3|4245.3|4257.1|4248.1|4258.1|4249.1|4253.7|4244.7|0
1659473100000|2022-08-02 20:45:00|4257.3|4248.3|4259.6|4250.6|4260.2|4251.2|4257.1|4248.1|0
1659473400000|2022-08-02 20:50:00|4259.7|4250.7|4260|4251|4260.2|4251.2|4258.9|4249.9|0
1659473700000|2022-08-02 20:55:00|4260.2|4251.2|4261.4|4252.4|4262.3|4253.3|4259.1|4250.1|0
1659474000000|2022-08-02 21:00:00|4261.2|4252.2|4260.3|4251.3|4261.2|4252.2|4260.3|4251.3|0
1659474300000|2022-08-02 21:05:00|4260.4|4251.4|4260.9|4251.9|4261|4252|4260.4|4251.4|0
1659474600000|2022-08-02 21:10:00|4260.8|4251.8|4261.2|4252.2|4261.2|4252.2|4260.8|4251.8|0
1659474900000|2022-08-02 21:15:00|4261.4|4252.4|4261.7|4252.7|4261.8|4252.8|4261.2|4252.2|0
1659475200000|2022-08-02 21:20:00|4261.8|4252.8|4261.9|4252.9|4262.2|4253.2|4261.7|4252.7|0
1659475500000|2022-08-02 21:25:00|4261.8|4252.8|4261.5|4252.5|4261.8|4252.8|4261.1|4252.1|0
1659475800000|2022-08-02 21:30:00|4261.4|4252.4|4261.5|4252.5|4261.7|4252.7|4261.3|4252.3|0
1659476100000|2022-08-02 21:35:00|4261.2|4252.2|4261.5|4252.5|4261.6|4252.6|4261.1|4252.1|0
1659476400000|2022-08-02 21:40:00|4259.3|4250.3|4259.5|4250.5|4259.9|4250.9|4259.3|4250.3|0
1659476700000|2022-08-02 21:45:00|4259.4|4250.4|4259.6|4250.6|4259.6|4250.6|4259.1|4250.1|0
1659477000000|2022-08-02 21:50:00|4259.5|4250.5|4259.5|4250.5|4259.9|4250.9|4259|4250|0
1659477300000|2022-08-02 21:55:00|4259.4|4250.4|4259.8|4250.8|4260|4251|4259.1|4250.1|0
1659477600000|2022-08-02 22:00:00|4260.2|4251.2|4261|4252|4264.1|4255.1|4260.2|4251.2|0
1659477900000|2022-08-02 22:05:00|4261.3|4252.3|4264.1|4255.1|4264.4|4255.4|4260.7|4251.7|0
1659478200000|2022-08-02 22:10:00|4264.4|4255.4|4260.9|4251.9|4264.7|4255.7|4260.6|4251.6|0
1659478500000|2022-08-02 22:15:00|4261.2|4252.2|4261.4|4252.4|4262.5|4253.5|4260.9|4251.9|0
1659478800000|2022-08-02 22:20:00|4261.3|4252.3|4258.1|4249.1|4262.2|4253.2|4258.1|4249.1|0
1659479100000|2022-08-02 22:25:00|4257.8|4248.8|4259.2|4250.2|4260.5|4251.5|4257.8|4248.8|0
1659479400000|2022-08-02 22:30:00|4259.3|4250.3|4261.7|4252.7|4262.2|4253.2|4259.3|4250.3|0
1659479700000|2022-08-02 22:35:00|4262|4253|4264.3|4255.3|4265.9|4256.9|4262|4253|0
1659480000000|2022-08-02 22:40:00|4264.1|4255.1|4264.9|4255.9|4265.2|4256.2|4264|4255|0
1659480300000|2022-08-02 22:45:00|4265.2|4256.2|4263.6|4254.6|4265.5|4256.5|4262.7|4253.7|0
1659480600000|2022-08-02 22:50:00|4263.4|4254.4|4264.3|4255.3|4264.9|4255.9|4263.3|4254.3|0
1659480900000|2022-08-02 22:55:00|4264.6|4255.6|4261.1|4252.1|4264.6|4255.6|4260.8|4251.8|0
1659481200000|2022-08-02 23:00:00|4260.8|4251.8|4260.8|4251.8|4261.1|4252.1|4259.4|4250.4|0
1659481500000|2022-08-02 23:05:00|4261.1|4252.1|4261.7|4252.7|4262.1|4253.1|4260.2|4251.2|0
1659481800000|2022-08-02 23:10:00|4261.9|4252.9|4261.3|4252.3|4263.3|4254.3|4261|4252|0
1659482100000|2022-08-02 23:15:00|4261.6|4252.6|4262.2|4253.2|4262.2|4253.2|4260.3|4251.3|0
1659482400000|2022-08-02 23:20:00|4262.1|4253.1|4261.6|4252.6|4262.2|4253.2|4261.3|4252.3|0
1659482700000|2022-08-02 23:25:00|4261.9|4252.9|4263.2|4254.2|4263.2|4254.2|4261.7|4252.7|0
1659483000000|2022-08-02 23:30:00|4263.3|4254.3|4261.4|4252.4|4263.5|4254.5|4260.3|4251.3|0
1659483300000|2022-08-02 23:35:00|4261.3|4252.3|4257.2|4248.2|4261.9|4252.9|4256.5|4247.5|0
1659483600000|2022-08-02 23:40:00|4256.9|4247.9|4257.8|4248.8|4257.8|4248.8|4256.2|4247.2|0
1659483900000|2022-08-02 23:45:00|4257.5|4248.5|4256.2|4247.2|4257.8|4248.8|4255.9|4246.9|0
1659484200000|2022-08-02 23:50:00|4255.9|4246.9|4254.7|4245.7|4257.2|4248.2|4253.9|4244.9|0
1659484500000|2022-08-02 23:55:00|4254.4|4245.4|4254.3|4245.3|4255|4246|4253.4|4244.4|0
1659484800000|2022-08-03 00:00:00|4253.8|4244.8|4253.1|4244.1|4254.3|4245.3|4251.5|4242.5|0
1659485100000|2022-08-03 00:05:00|4253.2|4244.2|4256.2|4247.2|4258.8|4249.8|4253.2|4244.2|0
1659485400000|2022-08-03 00:10:00|4256.5|4247.5|4254.3|4245.3|4256.5|4247.5|4251.5|4242.5|0
1659485700000|2022-08-03 00:15:00|4254.6|4245.6|4257.4|4248.4|4258.4|4249.4|4253.4|4244.4|0
1659486000000|2022-08-03 00:20:00|4257.7|4248.7|4253|4244|4258.3|4249.3|4250.8|4241.8|0
1659486300000|2022-08-03 00:25:00|4253.2|4244.2|4250.2|4241.2|4253.2|4244.2|4249.2|4240.2|0
1659486600000|2022-08-03 00:30:00|4251.1|4242.1|4251.8|4242.8|4252.4|4243.4|4250.2|4241.2|0
1659486900000|2022-08-03 00:35:00|4251.5|4242.5|4252.8|4243.8|4254.4|4245.4|4250.7|4241.7|0
1659487200000|2022-08-03 00:40:00|4252.5|4243.5|4244.7|4235.7|4252.5|4243.5|4243.8|4234.8|0
1659487500000|2022-08-03 00:45:00|4245|4236|4246.3|4237.3|4246.6|4237.6|4244.1|4235.1|0
1659487800000|2022-08-03 00:50:00|4246.6|4237.6|4248.8|4239.8|4249.4|4240.4|4246.3|4237.3|0
1659488100000|2022-08-03 00:55:00|4248.6|4239.6|4251|4242|4251.4|4242.4|4247.6|4238.6|0
1659488400000|2022-08-03 01:00:00|4250.9|4241.9|4253.3|4244.3|4254.5|4245.5|4250.9|4241.9|0
1659488700000|2022-08-03 01:05:00|4253.2|4244.2|4255.8|4246.8|4255.8|4246.8|4252.8|4243.8|0
1659489000000|2022-08-03 01:10:00|4255.9|4246.9|4257.1|4248.1|4257.8|4248.8|4255.9|4246.9|0
1659489300000|2022-08-03 01:15:00|4257.3|4248.3|4274.7|4270.7|4285.7|4281.7|4257.3|4248.3|555
1659489600000|2022-08-03 01:20:00|4273.7|4269.7|4263.2|4259.2|4281.2|4277.2|4263.2|4259.2|307
1659489900000|2022-08-03 01:25:00|4264.2|4260.2|4261.7|4257.7|4269.2|4265.2|4259.2|4255.2|208
1659490200000|2022-08-03 01:30:00|4261.2|4257.2|4291.2|4287.2|4302.2|4298.2|4261.2|4257.2|3253
1659490500000|2022-08-03 01:35:00|4290.7|4286.7|4269.2|4265.2|4293.2|4289.2|4263.2|4259.2|2893
1659490800000|2022-08-03 01:40:00|4269.7|4265.7|4289.2|4285.2|4291.2|4287.2|4260.2|4256.2|1832
1659491100000|2022-08-03 01:45:00|4289.7|4285.7|4284.2|4280.2|4295.7|4291.7|4268.7|4264.7|1810
1659491400000|2022-08-03 01:50:00|4285.2|4281.2|4296.2|4292.2|4312.2|4308.2|4281.2|4277.2|2405
1659491700000|2022-08-03 01:55:00|4296.7|4292.7|4285.2|4281.2|4297.2|4293.2|4275.2|4271.2|1261
1659492000000|2022-08-03 02:00:00|4285.7|4281.7|4290.2|4286.2|4301.2|4297.2|4285.7|4281.7|1077
1659492300000|2022-08-03 02:05:00|4291.2|4287.2|4288.2|4284.2|4294.2|4290.2|4282.7|4278.7|528
1659492600000|2022-08-03 02:10:00|4288.7|4284.7|4284.2|4280.2|4288.7|4284.7|4271.2|4267.2|847
1659492900000|2022-08-03 02:15:00|4283.7|4279.7|4276.2|4272.2|4286.2|4282.2|4275.2|4271.2|566
1659493200000|2022-08-03 02:20:00|4277.7|4273.7|4262.2|4258.2|4278.7|4274.7|4260.2|4256.2|1041
1659493500000|2022-08-03 02:25:00|4261.2|4257.2|4243.7|4239.7|4263.2|4259.2|4243.2|4239.2|1133
1659493800000|2022-08-03 02:30:00|4244.2|4240.2|4245.2|4241.2|4251.2|4247.2|4243.2|4239.2|779
1659494100000|2022-08-03 02:35:00|4244.7|4240.7|4252.2|4248.2|4252.2|4248.2|4232.2|4228.2|792
1659494400000|2022-08-03 02:40:00|4251.7|4247.7|4247.2|4243.2|4260.2|4256.2|4246.7|4242.7|481
1659494700000|2022-08-03 02:45:00|4247.7|4243.7|4239.7|4235.7|4261.2|4257.2|4236.7|4232.7|669
1659495000000|2022-08-03 02:50:00|4239.2|4235.2|4236.2|4232.2|4241.7|4237.7|4228.7|4224.7|425
1659495300000|2022-08-03 02:55:00|4236.7|4232.7|4238.7|4234.7|4242.7|4238.7|4232.2|4228.2|481
1659495600000|2022-08-03 03:00:00|4238.2|4234.2|4246.2|4242.2|4250.2|4246.2|4238.2|4234.2|421
1659495900000|2022-08-03 03:05:00|4245.7|4241.7|4241.7|4237.7|4247.2|4243.2|4233.7|4229.7|355
1659496200000|2022-08-03 03:10:00|4241.2|4237.2|4242.2|4238.2|4253.2|4249.2|4239.7|4235.7|504
1659496500000|2022-08-03 03:15:00|4241.7|4237.7|4255.2|4251.2|4256.2|4252.2|4241.2|4237.2|389
1659496800000|2022-08-03 03:20:00|4254.2|4250.2|4270.2|4266.2|4279.2|4275.2|4250.2|4246.2|1049
1659497100000|2022-08-03 03:25:00|4269.7|4265.7|4271.2|4267.2|4275.2|4271.2|4267.2|4263.2|722
1659497400000|2022-08-03 03:30:00|4271.7|4267.7|4278.2|4274.2|4281.2|4277.2|4266.2|4262.2|418
1659497700000|2022-08-03 03:35:00|4279.2|4275.2|4285.7|4281.7|4291.2|4287.2|4278.2|4274.2|497
1659498000000|2022-08-03 03:40:00|4285.2|4281.2|4278.2|4274.2|4288.2|4284.2|4274.2|4270.2|523
1659498300000|2022-08-03 03:45:00|4277.7|4273.7|4285.2|4281.2|4286.2|4282.2|4277.2|4273.2|464
1659498600000|2022-08-03 03:50:00|4285.7|4281.7|4287.2|4283.2|4289.2|4285.2|4285.2|4281.2|511
1659498900000|2022-08-03 03:55:00|4286.7|4282.7|4284.7|4280.7|4288.7|4284.7|4281.7|4277.7|359
1659499200000|2022-08-03 04:00:00|4288.6|4279.6|4290.8|4281.8|4291.2|4282.2|4287.6|4278.6|0
1659499500000|2022-08-03 04:05:00|4291.1|4282.1|4293.7|4284.7|4295.4|4286.4|4289.9|4280.9|0
1659499800000|2022-08-03 04:10:00|4293.5|4284.5|4291.7|4282.7|4294.1|4285.1|4291.4|4282.4|0
1659500100000|2022-08-03 04:15:00|4291.8|4282.8|4293.1|4284.1|4293.1|4284.1|4290.9|4281.9|0
1659500400000|2022-08-03 04:20:00|4293|4284|4292.7|4283.7|4293.8|4284.8|4292.5|4283.5|0
1659500700000|2022-08-03 04:25:00|4292.8|4283.8|4292.7|4283.7|4293|4284|4291.7|4282.7|0
1659501000000|2022-08-03 04:30:00|4293|4284|4292.1|4283.1|4293|4284|4291.1|4282.1|0
1659501300000|2022-08-03 04:35:00|4292.3|4283.3|4292.4|4283.4|4292.4|4283.4|4291.1|4282.1|0
1659501600000|2022-08-03 04:40:00|4292.3|4283.3|4292.5|4283.5|4292.5|4283.5|4291.7|4282.7|0
1659501900000|2022-08-03 04:45:00|4292.6|4283.6|4293.3|4284.3|4294.6|4285.6|4292.5|4283.5|0
1659502200000|2022-08-03 04:50:00|4293.5|4284.5|4291.7|4282.7|4293.7|4284.7|4290.1|4281.1|0
1659502500000|2022-08-03 04:55:00|4291.5|4282.5|4290.8|4281.8|4291.8|4282.8|4290.8|4281.8|0
1659502800000|2022-08-03 05:00:00|4290|4281|4262.2|4258.2|4290.2|4284.2|4256.2|4252.2|1094
1659503100000|2022-08-03 05:05:00|4261.2|4257.2|4260.2|4256.2|4268.2|4264.2|4256.2|4252.2|410
1659503400000|2022-08-03 05:10:00|4259.7|4255.7|4272.7|4268.7|4279.2|4275.2|4256.2|4252.2|495
1659503700000|2022-08-03 05:15:00|4273.2|4269.2|4271.7|4267.7|4279.2|4275.2|4270.2|4266.2|371
1659504000000|2022-08-03 05:20:00|4271.2|4267.2|4284.2|4280.2|4286.2|4282.2|4269.2|4265.2|533
1659504300000|2022-08-03 05:25:00|4284.7|4280.7|4286.2|4282.2|4290.2|4286.2|4283.2|4279.2|673
1659504600000|2022-08-03 05:30:00|4287.2|4283.2|4301.2|4297.2|4305.7|4301.7|4282.2|4278.2|1116
1659504900000|2022-08-03 05:35:00|4302.2|4298.2|4296.2|4292.2|4302.2|4298.2|4292.2|4288.2|564
1659505200000|2022-08-03 05:40:00|4296.7|4292.7|4285.7|4281.7|4298.2|4294.2|4283.2|4279.2|615
1659505500000|2022-08-03 05:45:00|4285.2|4281.2|4283.2|4279.2|4288.7|4284.7|4281.2|4277.2|365
1659505800000|2022-08-03 05:50:00|4282.2|4278.2|4285.2|4281.2|4288.2|4284.2|4281.2|4277.2|425
1659506100000|2022-08-03 05:55:00|4285.7|4281.7|4288.2|4284.2|4289.7|4285.7|4284.2|4280.2|248
1659506400000|2022-08-03 06:00:00|4288.7|4284.7|4289.7|4285.7|4292.2|4288.2|4284.2|4280.2|298
1659506700000|2022-08-03 06:05:00|4290.2|4286.2|4287.2|4283.2|4297.2|4293.2|4286.2|4282.2|656
1659507000000|2022-08-03 06:10:00|4286.7|4282.7|4273.2|4269.2|4288.7|4284.7|4272.7|4268.7|717
1659507300000|2022-08-03 06:15:00|4273.7|4269.7|4266.2|4262.2|4275.2|4271.2|4265.2|4261.2|554
1659507600000|2022-08-03 06:20:00|4265.2|4261.2|4263.2|4259.2|4269.7|4265.7|4261.7|4257.7|283
1659507900000|2022-08-03 06:25:00|4263.7|4259.7|4270.2|4266.2|4274.2|4270.2|4262.2|4258.2|259
1659508200000|2022-08-03 06:30:00|4269.2|4265.2|4255.2|4251.2|4270.2|4266.2|4251.2|4247.2|805
1659508500000|2022-08-03 06:35:00|4254.7|4250.7|4239.2|4235.2|4255.2|4251.2|4239.2|4235.2|457
1659508800000|2022-08-03 06:40:00|4238.7|4234.7|4231.2|4227.2|4242.2|4238.2|4229.2|4225.2|720
1659509100000|2022-08-03 06:45:00|4232.2|4228.2|4226.7|4222.7|4238.7|4234.7|4224.2|4220.2|1237
1659509400000|2022-08-03 06:50:00|4226.2|4222.2|4232.2|4228.2|4232.2|4228.2|4221.2|4217.2|1593
1659509700000|2022-08-03 06:55:00|4231.2|4227.2|4231.2|4227.2|4234.2|4230.2|4226.2|4222.2|464
1659510000000|2022-08-03 07:00:00|4231.7|4227.7|4224.7|4220.7|4231.7|4227.7|4220.2|4216.2|488
1659510300000|2022-08-03 07:05:00|4224.2|4220.2|4221.2|4217.2|4226.2|4222.2|4213.7|4209.7|439
1659510600000|2022-08-03 07:10:00|4220.7|4216.7|4232.2|4228.2|4234.2|4230.2|4219.2|4215.2|323
1659510900000|2022-08-03 07:15:00|4231.7|4227.7|4233.2|4229.2|4234.2|4230.2|4230.2|4226.2|161
1659511200000|2022-08-03 07:20:00|4234.2|4230.2|4234.2|4230.2|4239.2|4235.2|4234.2|4230.2|224
1659511500000|2022-08-03 07:25:00|4233.7|4229.7|4234.2|4230.2|4237.2|4233.2|4229.2|4225.2|205
1659511800000|2022-08-03 07:30:00|4233.7|4229.7|4230.2|4226.2|4238.2|4234.2|4229.2|4225.2|557
1659512100000|2022-08-03 07:35:00|4229.7|4225.7|4230.2|4226.2|4232.7|4228.7|4227.2|4223.2|428
1659512400000|2022-08-03 07:40:00|4230.7|4226.7|4230.2|4226.2|4231.2|4227.2|4226.2|4222.2|323
1659512700000|2022-08-03 07:45:00|4229.7|4225.7|4223.2|4219.2|4230.2|4226.2|4223.2|4219.2|365
1659513000000|2022-08-03 07:50:00|4223.7|4219.7|4232.2|4228.2|4233.2|4229.2|4223.7|4219.7|398
1659513300000|2022-08-03 07:55:00|4231.7|4227.7|4230.2|4226.2|4235.2|4231.2|4228.2|4224.2|452
1659513600000|2022-08-03 08:00:00|4229.7|4225.7|4234.2|4230.2|4239.2|4235.2|4228.2|4224.2|367
1659513900000|2022-08-03 08:05:00|4235.2|4231.2|4232.7|4228.7|4242.2|4238.2|4231.2|4227.2|711
1659514200000|2022-08-03 08:10:00|4232.2|4228.2|4226.2|4222.2|4234.2|4230.2|4225.7|4221.7|427
1659514500000|2022-08-03 08:15:00|4227.2|4223.2|4235.2|4231.2|4236.2|4232.2|4227.2|4223.2|385
1659514800000|2022-08-03 08:20:00|4234.7|4230.7|4239.7|4235.7|4242.2|4238.2|4233.7|4229.7|317
1659515100000|2022-08-03 08:25:00|4240.2|4236.2|4253.7|4249.7|4257.2|4253.2|4239.2|4235.2|347
1659515400000|2022-08-03 08:30:00|4258.3|4249.3|4261.1|4252.1|4262|4253|4258.3|4249.3|0
1659515700000|2022-08-03 08:35:00|4261.4|4252.4|4259.6|4250.6|4261.4|4252.4|4258.8|4249.8|0
1659516000000|2022-08-03 08:40:00|4259.5|4250.5|4260.7|4251.7|4261|4252|4258.3|4249.3|0
1659516300000|2022-08-03 08:45:00|4260.8|4251.8|4261.1|4252.1|4261.8|4252.8|4260.4|4251.4|0
1659516600000|2022-08-03 08:50:00|4261.3|4252.3|4262.8|4253.8|4263.1|4254.1|4259.7|4250.7|0
1659516900000|2022-08-03 08:55:00|4262.6|4253.6|4260.7|4251.7|4263.7|4254.7|4260.7|4251.7|0
1659517200000|2022-08-03 09:00:00|4260.8|4251.8|4261.8|4252.8|4262.4|4253.4|4259.5|4250.5|0
1659517500000|2022-08-03 09:05:00|4261.9|4252.9|4263.5|4254.5|4264.1|4255.1|4260.9|4251.9|0
1659517800000|2022-08-03 09:10:00|4263.2|4254.2|4269.3|4260.3|4270.5|4261.5|4263|4254|0
1659518100000|2022-08-03 09:15:00|4269.5|4260.5|4266.7|4255.7|4272.7|4261.7|4260.7|4243.7|52
1659518400000|2022-08-03 09:20:00|4265.7|4254.7|4259.7|4249.7|4266.7|4256.7|4258.7|4249.7|13
1659518700000|2022-08-03 09:25:00|4260.7|4250.7|4257.7|4247.7|4260.7|4250.7|4255.7|4246.7|1
1659519000000|2022-08-03 09:30:00|4258.7|4248.7|4258.7|4250.7|4258.7|4250.7|4257.7|4247.7|0
1659519300000|2022-08-03 09:35:00|4256.7|4249.7|4256.7|4247.7|4258.7|4250.7|4252.7|4244.7|14
1659519600000|2022-08-03 09:40:00|4258.7|4248.7|4256.7|4247.7|4262.7|4252.7|4256.7|4247.7|1
1659519900000|2022-08-03 09:45:00|4255.7|4245.7|4257.7|4246.7|4257.7|4248.7|4254.7|4244.7|2
1659520200000|2022-08-03 09:50:00||4247.7||4247.7||4248.7||4246.7|1
1659520500000|2022-08-03 09:55:00||4248.7||4246.7||4249.7||4246.7|3
1659520800000|2022-08-03 10:00:00|4256.7|4247.7|4255.7|4246.7|4256.7|4248.7|4252.7|4244.7|1
1659521100000|2022-08-03 10:05:00|4256.7|4245.7|4255.7|4246.7|4258.7|4248.7|4255.7|4245.7|0
1659521400000|2022-08-03 10:10:00|4258.7|4247.7|4259.7|4250.7|4261.7|4251.7|4256.7|4246.7|6
1659521700000|2022-08-03 10:15:00|4260.7|4251.7|4255.7|4246.7|4263.7|4255.7|4255.7|4246.7|9
1659522000000|2022-08-03 10:20:00|4256.7|4247.7|4256.7|4247.7|4257.7|4248.7|4255.7|4246.7|1
1659522300000|2022-08-03 10:25:00|4257.7|4248.7|4258.7|4249.7|4260.7|4250.7|4256.7|4248.7|3
1659522600000|2022-08-03 10:30:00|4259.7|4250.7|4256.7|4248.7|4261.7|4252.7|4256.7|4247.7|4
1659522900000|2022-08-03 10:35:00|4257.7|4247.7|4260.7|4250.7|4263.7|4254.7|4255.7|4247.7|13
1659523200000|2022-08-03 10:40:00|4259.7|4249.7|4258.7|4251.7|4259.7|4251.7|4256.7|4247.7|11
1659523500000|2022-08-03 10:45:00|4257.7|4250.7|4262.7|4254.7|4265.7|4257.7|4257.7|4249.7|34
1659523800000|2022-08-03 10:50:00|4263.7|4253.7|4265.7|4257.7|4265.7|4258.7|4258.7|4251.7|20
1659524100000|2022-08-03 10:55:00|4264.7|4256.7|4260.7|4251.7|4265.7|4258.7|4259.7|4250.7|5
1659524400000|2022-08-03 11:00:00|4259.7|4250.7|4265.7|4255.7|4265.7|4257.7|4257.7|4248.7|3
1659524700000|2022-08-03 11:05:00|4264.7|4254.7|4264.7|4255.7|4265.7|4255.7|4261.7|4253.7|1
1659525000000|2022-08-03 11:10:00|4263.7|4256.7|4265.7|4257.7|4265.7|4257.7|4263.7|4253.7|1
1659525300000|2022-08-03 11:15:00|4264.7|4256.7|4262.7|4253.7|4265.7|4256.7|4262.7|4253.7|1
1659525600000|2022-08-03 11:20:00|4261.7|4252.7|4260.7|4250.7|4262.7|4253.7|4258.7|4248.7|1
1659525900000|2022-08-03 11:25:00|4259.7|4251.7|4270.7|4261.7|4270.7|4262.7|4258.7|4248.7|30
1659526200000|2022-08-03 11:30:00|4269.7|4260.7|4265.7|4256.7|4269.7|4260.7|4265.7|4256.7|5
1659526500000|2022-08-03 11:35:00|4266.7|4257.7|4263.7|4254.7|4267.7|4258.7|4263.7|4253.7|4
1659526800000|2022-08-03 11:40:00|4261.7|4253.7|4265.7|4255.7|4266.7|4255.7|4261.7|4251.7|4
1659527100000|2022-08-03 11:45:00|4264.7|4256.7|4263.7|4253.7|4266.7|4256.7|4262.7|4252.7|1
1659527400000|2022-08-03 11:50:00|4265.7|4252.7|4265.7|4255.7|4265.7|4255.7|4265.7|4252.7|0
1659527700000|2022-08-03 11:55:00|4264.7|4254.7|4267.7|4256.7|4269.7|4258.7|4264.7|4254.7|2
1659528000000|2022-08-03 12:00:00|4266.7|4257.7|4270.7|4261.7|4272.7|4263.7|4266.7|4256.7|13
1659528300000|2022-08-03 12:05:00|4269.7|4258.7|4268.7|4260.7|4270.7|4260.7|4265.7|4258.7|11
1659528600000|2022-08-03 12:10:00|4269.7|4261.7|4273.7|4263.7|4273.7|4263.7|4267.7|4258.7|2
1659528900000|2022-08-03 12:15:00|4274.7|4262.7|4274.7|4266.7|4275.7|4266.7|4268.7|4259.7|1
1659529200000|2022-08-03 12:20:00|4275.7|4267.7|4270.7|4259.7|4279.7|4272.7|4270.7|4259.7|30
1659529500000|2022-08-03 12:25:00|4271.7||4268.7||4271.7||4268.7||0
1659529800000|2022-08-03 12:30:00|4269.7||4269.7||4269.7||4269.7||0
1659530400000|2022-08-03 12:40:00|4268.7|4258.7|4267.7|4258.7|4268.7|4262.7|4264.7|4256.7|9
1659530700000|2022-08-03 12:45:00||4256.7||4257.7||4257.7||4256.7|1
1659531000000|2022-08-03 12:50:00|4266.7|4254.7|4266.7|4257.7|4267.7|4257.7|4263.7|4254.7|1
1659531300000|2022-08-03 12:55:00|4267.7|4258.7|4274.7|4264.7|4275.7|4265.7|4267.7|4258.7|23
1659531600000|2022-08-03 13:00:00|4273.7|4263.7|4273.7|4265.7|4274.7|4265.7|4270.7|4259.7|4
1659531900000|2022-08-03 13:05:00|4272.7|4264.7|4272.7|4263.7|4276.7|4267.7|4269.7|4259.7|56
1659532200000|2022-08-03 13:10:00|4273.7|4264.7|4267.7|4258.7|4274.7|4264.7|4266.7|4258.7|6
1659532500000|2022-08-03 13:15:00|4266.7|4256.7|4261.7|4251.7|4266.7|4256.7|4259.7|4250.7|5
1659532800000|2022-08-03 13:20:00|4262.7|4252.7|4262.7|4254.7|4262.7|4254.7|4260.7|4250.7|0
1659533100000|2022-08-03 13:25:00|4261.7|4253.7|4252.7|4244.7|4262.7|4253.7|4252.7|4244.7|9
1659533400000|2022-08-03 13:30:00|4250.7|4242.7|4227.7|4217.7|4250.7|4242.7|4223.7|4212.7|169
1659533700000|2022-08-03 13:35:00|4228.7|4218.7|4245.7|4238.7|4250.7|4239.7|4226.7|4217.7|275
1659534000000|2022-08-03 13:40:00|4246.7|4237.7|4232.7|4220.7|4254.7|4245.7|4223.7|4215.7|84
1659534300000|2022-08-03 13:45:00|4233.7|4221.7|4238.7|4226.7|4243.7|4233.7|4232.7|4221.7|28
1659534600000|2022-08-03 13:50:00|4239.7|4227.7|4239.7|4230.7|4243.7|4235.7|4232.7|4223.7|122
1659534900000|2022-08-03 13:55:00|4240.7|4231.7|4246.7|4237.7|4250.7|4241.7|4238.7|4230.7|166
1659535200000|2022-08-03 14:00:00|4244.7|4236.7|4239.7|4229.7|4244.7|4236.7|4225.7|4215.7|85
1659535500000|2022-08-03 14:05:00|4240.7|4230.7|4253.7|4243.7|4257.7|4249.7|4234.7|4225.7|269
1659535800000|2022-08-03 14:10:00|4252.7|4242.7|4257.7|4249.7|4265.7|4256.7|4249.7|4241.7|206
1659536100000|2022-08-03 14:15:00|4256.7|4248.7|4243.7|4233.7|4259.7|4251.7|4240.7|4231.7|88
1659536400000|2022-08-03 14:20:00|4242.7|4234.7|4249.7|4239.7|4249.7|4240.7|4240.7|4231.7|37
1659536700000|2022-08-03 14:25:00|4248.7|4240.7|4252.7|4243.7|4254.7|4246.7|4245.7|4236.7|81
1659537000000|2022-08-03 14:30:00|4251.7|4242.7|4253.7|4242.7|4255.7|4246.7|4245.7|4235.7|86
1659537300000|2022-08-03 14:35:00|4254.7|4243.7|4253.7|4243.7|4255.7|4245.7|4242.7|4233.7|61
1659537600000|2022-08-03 14:40:00|4252.7|4242.7|4254.7|4245.7|4255.7|4246.7|4244.7|4237.7|35
1659537900000|2022-08-03 14:45:00|4253.7|4246.7|4253.7|4246.7|4257.7|4249.7|4250.7|4241.7|18
1659538200000|2022-08-03 14:50:00|4254.7|4244.7|4256.7|4248.7|4258.7|4251.7|4252.7|4244.7|22
1659538500000|2022-08-03 14:55:00|4257.7|4249.7|4262.7|4254.7|4263.7|4255.7|4256.7|4249.7|40
1659538800000|2022-08-03 15:00:00|4261.7|4252.7|4260.7|4252.7|4268.7|4259.7|4258.7|4250.7|48
1659539100000|2022-08-03 15:05:00|4259.7|4253.7|4258.7|4249.7|4263.7|4253.7|4252.7|4244.7|29
1659539400000|2022-08-03 15:10:00|4259.7|4250.7|4262.7|4253.7|4265.7|4256.7|4255.7|4247.7|37
1659539700000|2022-08-03 15:15:00|4261.7|4254.7|4259.7|4249.7|4269.7|4259.7|4257.7|4249.7|137
1659540000000|2022-08-03 15:20:00|4260.7|4250.7|4272.7|4263.7|4273.7|4264.7|4260.7|4250.7|167
1659540300000|2022-08-03 15:25:00|4271.7|4264.7|4276.7|4267.7|4279.7|4270.7|4268.7|4259.7|61
1659540600000|2022-08-03 15:30:00|4277.7|4266.7|4295.7|4287.7|4295.7|4287.7|4272.7|4265.7|144
1659540900000|2022-08-03 15:35:00|4296.7|4288.7|4293.7|4286.7|4300.7|4292.7|4287.7|4279.7|185
1659541200000|2022-08-03 15:40:00|4295.7|4285.7|4297.7|4289.7|4299.7|4290.7|4290.7|4282.7|107
1659541500000|2022-08-03 15:45:00|4296.7|4290.7|4299.7|4290.7|4307.7|4299.7|4296.7|4289.7|54
1659541800000|2022-08-03 15:50:00|4298.7|4291.7|4294.7|4285.7|4301.7|4293.7|4291.7|4281.7|100
1659542100000|2022-08-03 15:55:00|4295.7|4284.7|4298.7|4291.7|4298.7|4291.7|4292.7|4283.7|26
1659542400000|2022-08-03 16:00:00|4297.7|4290.7|4303.7|4295.7|4303.7|4295.7|4292.7|4284.7|85
1659542700000|2022-08-03 16:05:00|4302.7|4293.7|4299.7|4290.7|4305.7|4296.7|4298.7|4290.7|25
1659543000000|2022-08-03 16:10:00|4298.7|4289.7|4299.7|4291.7|4303.7|4296.7|4296.7|4287.7|15
1659543300000|2022-08-03 16:15:00|4298.7|4290.7|4305.7|4295.7|4305.7|4296.7|4295.7|4287.7|59
1659543600000|2022-08-03 16:20:00|4306.7|4297.7|4308.7|4301.7|4310.7|4303.7|4303.7|4297.7|16
1659543900000|2022-08-03 16:25:00|4307.7|4300.7|4307.7|4298.7|4310.7|4303.7|4306.7|4297.7|11
1659544200000|2022-08-03 16:30:00|4306.7|4297.7|4310.7|4301.7|4311.7|4302.7|4302.7|4295.7|48
1659544500000|2022-08-03 16:35:00|4309.7|4299.7|4314.7|4305.7|4314.7|4305.7|4305.7|4298.7|60
1659544800000|2022-08-03 16:40:00|4313.7|4304.7|4311.7|4303.7|4315.7|4306.7|4311.7|4302.7|77
1659545100000|2022-08-03 16:45:00|4310.7|4302.7|4319.7|4311.7|4322.7|4313.7|4310.7|4302.7|79
1659545400000|2022-08-03 16:50:00|4318.7|4309.7|4318.7|4311.7|4323.7|4315.7|4316.7|4308.7|74
1659545700000|2022-08-03 16:55:00|4319.7|4312.7|4316.7|4308.7|4321.7|4313.7|4314.7|4307.7|95
1659546000000|2022-08-03 17:00:00|4318.7|4309.7|4318.7|4311.7|4322.7|4315.7|4317.7|4308.7|40
1659546300000|2022-08-03 17:05:00|4319.7|4312.7|4318.7|4311.7|4321.7|4314.7|4318.7|4311.7|45
1659546600000|2022-08-03 17:10:00|4319.7|4312.7|4321.7|4313.7|4323.7|4315.7|4319.7|4312.7|36
1659546900000|2022-08-03 17:15:00|4322.7|4314.7|4319.7|4312.7|4323.7|4315.7|4319.7|4312.7|30
1659547200000|2022-08-03 17:20:00|4318.7|4311.7|4317.7|4310.7|4321.7|4313.7|4317.7|4310.7|18
1659547500000|2022-08-03 17:25:00|4316.7|4307.7|4316.7|4307.7|4318.7|4309.7|4312.7|4304.7|49
1659547800000|2022-08-03 17:30:00|4317.7|4308.7|4317.7|4310.7|4320.7|4312.7|4315.7|4308.7|44
1659548100000|2022-08-03 17:35:00|4319.7|4311.7|4315.7|4308.7|4320.7|4312.7|4313.7|4305.7|23
1659548400000|2022-08-03 17:40:00|4314.7|4306.7|4315.7|4308.7|4317.7|4309.7|4313.7|4306.7|7
1659548700000|2022-08-03 17:45:00|4316.7|4306.7|4317.7|4309.7|4317.7|4309.7|4313.7|4304.7|8
1659549000000|2022-08-03 17:50:00|4316.7|4308.7|4310.7|4301.7|4317.7|4309.7|4310.7|4301.7|17
1659549300000|2022-08-03 17:55:00|4311.7|4300.7|4311.7|4303.7|4311.7|4303.7|4308.7|4299.7|9
1659549600000|2022-08-03 18:00:00|4310.7|4302.7|4312.7|4303.7|4314.7|4305.7|4307.7|4299.7|14
1659549900000|2022-08-03 18:05:00|4313.7|4304.7|4313.7|4305.7|4314.7|4306.7|4311.7|4301.7|7
1659550200000|2022-08-03 18:10:00|4315.7|4306.7|4315.7|4306.7|4317.7|4307.7|4311.7|4303.7|8
1659550500000|2022-08-03 18:15:00|4316.7|4307.7|4315.7|4307.7|4317.7|4309.7|4312.7|4305.7|17
1659550800000|2022-08-03 18:20:00|4316.7|4308.7|4318.7|4309.7|4320.7|4312.7|4314.7|4307.7|13
1659551100000|2022-08-03 18:25:00|4317.7|4307.7|4318.7|4309.7|4321.7|4313.7|4316.7|4306.7|9
1659551400000|2022-08-03 18:30:00|4317.7|4310.7|4318.7|4310.7|4319.7|4310.7|4316.7|4308.7|7
1659551700000|2022-08-03 18:35:00|4319.7|4311.7|4314.7|4307.7|4320.7|4311.7|4314.7|4306.7|9
1659552000000|2022-08-03 18:40:00|4313.7|4305.7|4310.7|4302.7|4316.7|4307.7|4310.7|4300.7|4
1659552300000|2022-08-03 18:45:00|4309.7|4301.7|4310.7|4302.7|4311.7|4303.7|4307.7|4299.7|32
1659552600000|2022-08-03 18:50:00|4309.7|4301.7|4317.7|4304.7|4317.7|4305.7|4308.7|4297.7|17
1659552900000|2022-08-03 18:55:00|4316.7|4305.7|4315.9|4306.9|4320.7|4310.2|4311.7|4305.7|17
1659553200000|2022-08-03 19:00:00|4315.8|4306.8|4319.2|4310.2|4319.3|4310.3|4315.7|4306.7|0
1659553500000|2022-08-03 19:05:00|4319.3|4310.3|4315.9|4306.9|4320.1|4311.1|4315.8|4306.8|0
1659553800000|2022-08-03 19:10:00|4315.8|4306.8|4316.5|4307.5|4316.5|4307.5|4314.4|4305.4|0
1659554100000|2022-08-03 19:15:00|4316.3|4307.3|4315.6|4306.6|4318|4309|4314.6|4305.6|0
1659554400000|2022-08-03 19:20:00|4315.5|4306.5|4314.8|4305.8|4316|4307|4314.4|4305.4|0
1659554700000|2022-08-03 19:25:00|4314.7|4305.7|4314.3|4305.3|4315.6|4306.6|4313.7|4304.7|0
1659555000000|2022-08-03 19:30:00|4314.2|4305.2|4316.7|4307.7|4316.7|4307.7|4314|4305|0
1659555300000|2022-08-03 19:35:00|4316.6|4307.6|4316.2|4307.2|4317.3|4308.3|4315.8|4306.8|0
1659555600000|2022-08-03 19:40:00|4316.3|4307.3|4320.2|4311.2|4320.4|4311.4|4315.9|4306.9|0
1659555900000|2022-08-03 19:45:00|4320.7|4311.7|4316.3|4307.3|4320.7|4311.7|4315.5|4306.5|0
1659556200000|2022-08-03 19:50:00|4316.4|4307.4|4320.2|4311.2|4321.5|4312.5|4316.4|4307.4|0
1659556500000|2022-08-03 19:55:00|4319.6|4310.6|4314.4|4305.4|4321.4|4312.4|4311.4|4302.4|0
1659556800000|2022-08-03 20:00:00|4314.7|4305.7|4310.6|4301.6|4314.7|4305.7|4309.4|4300.4|0
1659557100000|2022-08-03 20:05:00|4310.9|4301.9|4309|4300|4311.9|4302.9|4308.7|4299.7|0
1659557400000|2022-08-03 20:10:00|4309.3|4300.3|4310.3|4301.3|4311.2|4302.2|4309|4300|0
1659557700000|2022-08-03 20:15:00|4310.4|4301.4|4309.4|4300.4|4310.6|4301.6|4309|4300|0
1659558000000|2022-08-03 20:20:00|4309.1|4300.1|4306.8|4297.8|4309.1|4300.1|4306.8|4297.8|0
1659558300000|2022-08-03 20:25:00|4307|4298|4308.1|4299.1|4308.1|4299.1|4306.5|4297.5|0
1659558600000|2022-08-03 20:30:00|4308.9|4299.9|4308.4|4299.4|4310|4301|4307.9|4298.9|0
1659558900000|2022-08-03 20:35:00|4308.7|4299.7|4309.8|4300.8|4310.3|4301.3|4308.4|4299.4|0
1659559200000|2022-08-03 20:40:00|4309.7|4300.7|4310.9|4301.9|4311.2|4302.2|4309.7|4300.7|0
1659559500000|2022-08-03 20:45:00|4311.2|4302.2|4310|4301|4311.2|4302.2|4309.7|4300.7|0
1659559800000|2022-08-03 20:50:00|4310.3|4301.3|4309.7|4300.7|4310.6|4301.6|4309.7|4300.7|0
1659560100000|2022-08-03 20:55:00|4309.5|4300.5|4309.1|4300.1|4309.7|4300.7|4308.4|4299.4|0
1659560400000|2022-08-03 21:00:00|4309|4300|4309.7|4300.7|4309.8|4300.8|4309|4300|0
1659560700000|2022-08-03 21:05:00|4309.5|4300.5|4309|4300|4309.7|4300.7|4309|4300|0
1659561000000|2022-08-03 21:10:00|4308.9|4299.9|4309.2|4300.2|4309.5|4300.5|4308.9|4299.9|0
1659561300000|2022-08-03 21:15:00|4309.3|4300.3|4309.2|4300.2|4309.7|4300.7|4308.9|4299.9|0
1659561600000|2022-08-03 21:20:00|4309.3|4300.3|4309.9|4300.9|4309.9|4300.9|4308.9|4299.9|0
1659561900000|2022-08-03 21:25:00|4309.8|4300.8|4310.2|4301.2|4310.4|4301.4|4309.7|4300.7|0
1659562200000|2022-08-03 21:30:00|4310.3|4301.3|4310.2|4301.2|4310.4|4301.4|4310.2|4301.2|0
1659562500000|2022-08-03 21:35:00|4310.3|4301.3|4310.2|4301.2|4310.3|4301.3|4310.2|4301.2|0
1659562800000|2022-08-03 21:40:00|4310.1|4301.1|4310.4|4301.4|4310.4|4301.4|4310|4301|0
1659563100000|2022-08-03 21:45:00|4310.2|4301.2|4310|4301|4310.2|4301.2|4310|4301|0
1659563400000|2022-08-03 21:50:00|4309.9|4300.9|4309.6|4300.6|4309.9|4300.9|4309.2|4300.2|0
1659563700000|2022-08-03 21:55:00|4310|4301|4309.8|4300.8|4310.4|4301.4|4309.6|4300.6|0
1659564000000|2022-08-03 22:00:00|4310.3|4301.3|4307.6|4298.6|4310.4|4301.4|4305.9|4296.9|0
1659564300000|2022-08-03 22:05:00|4307.9|4298.9|4309.2|4300.2|4309.2|4300.2|4307.6|4298.6|0
1659564600000|2022-08-03 22:10:00|4309.3|4300.3|4310.5|4301.5|4310.5|4301.5|4308.3|4299.3|0
1659564900000|2022-08-03 22:15:00|4310.6|4301.6|4310.7|4301.7|4311.4|4302.4|4310.1|4301.1|0
1659565200000|2022-08-03 22:20:00|4311|4302|4311.7|4302.7|4312|4303|4310.7|4301.7|0
1659565500000|2022-08-03 22:25:00|4311.5|4302.5|4311.4|4302.4|4312.1|4303.1|4311.1|4302.1|0
1659565800000|2022-08-03 22:30:00|4311.6|4302.6|4309.5|4300.5|4312.1|4303.1|4309.5|4300.5|0
1659566100000|2022-08-03 22:35:00|4309.3|4300.3|4308.6|4299.6|4310.9|4301.9|4308.3|4299.3|0
1659566400000|2022-08-03 22:40:00|4309.2|4300.2|4308.5|4299.5|4309.4|4300.4|4307.5|4298.5|0
1659566700000|2022-08-03 22:45:00|4308.8|4299.8|4311.6|4302.6|4311.9|4302.9|4308.5|4299.5|0
1659567000000|2022-08-03 22:50:00|4311.8|4302.8|4310.8|4301.8|4312.3|4303.3|4310.1|4301.1|0
1659567300000|2022-08-03 22:55:00|4310.9|4301.9|4311.7|4302.7|4312.3|4303.3|4310.9|4301.9|0
1659567600000|2022-08-03 23:00:00|4311.6|4302.6|4311.1|4302.1|4311.6|4302.6|4309.2|4300.2|0
1659567900000|2022-08-03 23:05:00|4310.9|4301.9|4310.6|4301.6|4310.9|4301.9|4309.5|4300.5|0
1659568200000|2022-08-03 23:10:00|4310.4|4301.4|4310.3|4301.3|4311.1|4302.1|4309.5|4300.5|0
1659568500000|2022-08-03 23:15:00|4310.1|4301.1|4310.3|4301.3|4310.4|4301.4|4309.5|4300.5|0
1659568800000|2022-08-03 23:20:00|4310.1|4301.1|4310.4|4301.4|4310.4|4301.4|4309.5|4300.5|0
1659569100000|2022-08-03 23:25:00|4310.3|4301.3|4310.8|4301.8|4312|4303|4310.1|4301.1|0
1659569400000|2022-08-03 23:30:00|4310.6|4301.6|4309.9|4300.9|4311.2|4302.2|4309.9|4300.9|0
1659569700000|2022-08-03 23:35:00|4310|4301|4308.9|4299.9|4310.8|4301.8|4308.9|4299.9|0
1659570000000|2022-08-03 23:40:00|4309.1|4300.1|4309.9|4300.9|4310.2|4301.2|4309.1|4300.1|0
1659570300000|2022-08-03 23:45:00|4309.7|4300.7|4310.4|4301.4|4310.5|4301.5|4308.6|4299.6|0
1659570600000|2022-08-03 23:50:00|4310.5|4301.5|4310.3|4301.3|4310.5|4301.5|4309.3|4300.3|0
1659570900000|2022-08-03 23:55:00|4310|4301|4308.1|4299.1|4310.6|4301.6|4308.1|4299.1|0
1659571200000|2022-08-04 00:00:00|4307.8|4298.8|4306.5|4297.5|4307.8|4298.8|4305.5|4296.5|0
1659571500000|2022-08-04 00:05:00|4306.8|4297.8|4307.8|4298.8|4307.8|4298.8|4306.2|4297.2|0
1659571800000|2022-08-04 00:10:00|4308|4299|4309.3|4300.3|4310.3|4301.3|4307.4|4298.4|0
1659572100000|2022-08-04 00:15:00|4309.6|4300.6|4311.5|4302.5|4311.6|4302.6|4308.9|4299.9|0
1659572400000|2022-08-04 00:20:00|4311.6|4302.6|4312.8|4303.8|4314.8|4305.8|4311.6|4302.6|0
1659572700000|2022-08-04 00:25:00|4312.9|4303.9|4315|4306|4315.8|4306.8|4312.5|4303.5|0
1659573000000|2022-08-04 00:30:00|4314.8|4305.8|4315.6|4306.6|4317.7|4308.7|4314.7|4305.7|0
1659573300000|2022-08-04 00:35:00|4315.4|4306.4|4313.2|4304.2|4315.7|4306.7|4312.6|4303.6|0
1659573600000|2022-08-04 00:40:00|4312.9|4303.9|4313.5|4304.5|4316.3|4307.3|4312.9|4303.9|0
1659573900000|2022-08-04 00:45:00|4313.8|4304.8|4314.7|4305.7|4314.9|4305.9|4312.9|4303.9|0
1659574200000|2022-08-04 00:50:00|4314.6|4305.6|4315.7|4306.7|4316.3|4307.3|4314|4305|0
1659574500000|2022-08-04 00:55:00|4315.8|4306.8|4317.8|4308.8|4318.1|4309.1|4315.8|4306.8|0
1659574800000|2022-08-04 01:00:00|4317.6|4308.6|4315.5|4306.5|4317.8|4308.8|4314.8|4305.8|0
1659575100000|2022-08-04 01:05:00|4315.2|4306.2|4316.8|4307.8|4317.5|4308.5|4314.8|4305.8|0
1659575400000|2022-08-04 01:10:00|4316.6|4307.6|4315.3|4306.3|4316.8|4307.8|4315.1|4306.1|0
1659575700000|2022-08-04 01:15:00|4314.3|4305.3|4342.2|4338.2|4347.7|4343.7|4314.3|4305.3|871
1659576000000|2022-08-04 01:20:00|4341.7|4337.7|4348.2|4344.2|4352.2|4348.2|4336.2|4332.2|462
1659576300000|2022-08-04 01:25:00|4348.7|4344.7|4347.2|4343.2|4353.7|4349.7|4345.2|4341.2|291
1659576600000|2022-08-04 01:30:00|4347.7|4343.7|4343.7|4339.7|4357.2|4353.2|4336.2|4332.2|2382
1659576900000|2022-08-04 01:35:00|4344.2|4340.2|4371.2|4367.2|4372.2|4368.2|4340.2|4336.2|2102
1659577200000|2022-08-04 01:40:00|4371.7|4367.7|4370.2|4366.2|4384.2|4380.2|4368.2|4364.2|2148
1659577500000|2022-08-04 01:45:00|4371.2|4367.2|4360.2|4356.2|4376.2|4372.2|4357.2|4353.2|933
1659577800000|2022-08-04 01:50:00|4359.2|4355.2|4356.2|4352.2|4364.7|4360.7|4351.2|4347.2|830
1659578100000|2022-08-04 01:55:00|4356.7|4352.7|4359.2|4355.2|4373.2|4369.2|4354.2|4350.2|1020
1659578400000|2022-08-04 02:00:00|4358.7|4354.7|4377.2|4373.2|4378.2|4374.2|4355.2|4351.2|1051
1659578700000|2022-08-04 02:05:00|4377.7|4373.7|4384.7|4380.7|4385.7|4381.7|4372.2|4368.2|969
1659579000000|2022-08-04 02:10:00|4385.2|4381.2|4376.7|4372.7|4385.2|4381.2|4370.2|4366.2|551
1659579300000|2022-08-04 02:15:00|4377.2|4373.2|4380.2|4376.2|4381.2|4377.2|4372.2|4368.2|472
1659579600000|2022-08-04 02:20:00|4380.7|4376.7|4374.2|4370.2|4382.2|4378.2|4374.2|4370.2|477
1659579900000|2022-08-04 02:25:00|4373.2|4369.2|4381.2|4377.2|4381.7|4377.7|4371.7|4367.7|360
1659580200000|2022-08-04 02:30:00|4382.2|4378.2|4371.2|4367.2|4384.2|4380.2|4370.2|4366.2|442
1659580500000|2022-08-04 02:35:00|4371.7|4367.7|4356.2|4352.2|4372.2|4368.2|4352.7|4348.7|635
1659580800000|2022-08-04 02:40:00|4356.7|4352.7|4357.7|4353.7|4358.2|4354.2|4351.2|4347.2|545
1659581100000|2022-08-04 02:45:00|4358.2|4354.2|4354.6|4350.6|4364.1|4360.1|4354.6|4350.6|469
1659581400000|2022-08-04 02:50:00|4355.1|4351.1|4345.6|4341.6|4359.6|4355.6|4343.6|4339.6|520
1659581700000|2022-08-04 02:55:00|4344.6|4340.6|4365.6|4361.6|4366.6|4362.6|4344.6|4340.6|637
1659582000000|2022-08-04 03:00:00|4366.1|4362.1|4353.6|4349.6|4366.6|4362.6|4351.6|4347.6|573
1659582300000|2022-08-04 03:05:00|4354.1|4350.1|4367.6|4363.6|4368.6|4364.6|4351.6|4347.6|443
1659582600000|2022-08-04 03:10:00|4366.1|4362.1|4362.6|4358.6|4366.6|4362.6|4355.6|4351.6|421
1659582900000|2022-08-04 03:15:00|4362.1|4358.1|4360.6|4356.6|4363.6|4359.6|4357.6|4353.6|238
1659583200000|2022-08-04 03:20:00|4361.1|4357.1|4360.6|4356.6|4366.6|4362.6|4360.6|4356.6|204
1659583500000|2022-08-04 03:25:00|4360.1|4356.1|4354.1|4350.1|4361.1|4357.1|4353.6|4349.6|276
1659583800000|2022-08-04 03:30:00|4353.6|4349.6|4351.6|4347.6|4354.6|4350.6|4345.6|4341.6|361
1659584100000|2022-08-04 03:35:00|4351.1|4347.1|4343.6|4339.6|4351.6|4347.6|4343.6|4339.6|360
1659584400000|2022-08-04 03:40:00|4343.1|4339.1|4326.6|4322.6|4345.6|4341.6|4326.6|4322.6|806
1659584700000|2022-08-04 03:45:00|4325.6|4321.6|4334.6|4330.6|4335.6|4331.6|4320.6|4316.6|643
1659585000000|2022-08-04 03:50:00|4335.6|4331.6|4334.6|4330.6|4338.1|4334.1|4332.6|4328.6|211
1659585300000|2022-08-04 03:55:00|4333.6|4329.6|4337.1|4333.1|4339.6|4335.6|4331.6|4327.6|235
1659585600000|2022-08-04 04:00:00|4338.2|4329.2|4338.5|4329.5|4338.9|4329.9|4337.9|4328.9|0
1659585900000|2022-08-04 04:05:00|4338.2|4329.2|4339.1|4330.1|4339.5|4330.5|4337.9|4328.9|0
1659586200000|2022-08-04 04:10:00|4338.9|4329.9|4339.7|4330.7|4340.7|4331.7|4338.9|4329.9|0
1659586500000|2022-08-04 04:15:00|4339.5|4330.5|4339.2|4330.2|4339.7|4330.7|4338.7|4329.7|0
1659586800000|2022-08-04 04:20:00|4339.1|4330.1|4338.2|4329.2|4339.2|4330.2|4338.1|4329.1|0
1659587100000|2022-08-04 04:25:00|4338.4|4329.4|4338.4|4329.4|4338.7|4329.7|4337.8|4328.8|0
1659587400000|2022-08-04 04:30:00|4338.5|4329.5|4340.4|4331.4|4340.4|4331.4|4338.5|4329.5|0
1659587700000|2022-08-04 04:35:00|4340.5|4331.5|4339.7|4330.7|4341|4332|4339.7|4330.7|0
1659588000000|2022-08-04 04:40:00|4339.8|4330.8|4339.7|4330.7|4340|4331|4339.4|4330.4|0
1659588300000|2022-08-04 04:45:00|4340|4331|4340.4|4331.4|4340.5|4331.5|4339.8|4330.8|0
1659588600000|2022-08-04 04:50:00|4340.6|4331.6|4339.9|4330.9|4341.3|4332.3|4339.9|4330.9|0
1659588900000|2022-08-04 04:55:00|4339.7|4330.7|4339.9|4330.9|4340.1|4331.1|4339.3|4330.3|0
1659589200000|2022-08-04 05:00:00|4339.6|4330.6|4324.1|4320.1|4342.6|4338.6|4324.1|4320.1|1002
1659589500000|2022-08-04 05:05:00|4324.6|4320.6|4317.6|4313.6|4327.6|4323.6|4315.6|4311.6|742
1659589800000|2022-08-04 05:10:00|4318.1|4314.1|4321.6|4317.6|4323.6|4319.6|4312.6|4308.6|462
1659590100000|2022-08-04 05:15:00|4320.6|4316.6|4333.6|4329.6|4337.6|4333.6|4319.1|4315.1|563
1659590400000|2022-08-04 05:20:00|4332.1|4328.1|4349.6|4345.6|4350.6|4346.6|4323.6|4319.6|825
1659590700000|2022-08-04 05:25:00|4348.6|4344.6|4347.6|4343.6|4358.6|4354.6|4342.6|4338.6|703
1659591000000|2022-08-04 05:30:00|4348.6|4344.6|4348.6|4344.6|4349.6|4345.6|4335.6|4331.6|652
1659591300000|2022-08-04 05:35:00|4349.6|4345.6|4358.6|4354.6|4359.1|4355.1|4349.6|4345.6|694
1659591600000|2022-08-04 05:40:00|4358.1|4354.1|4361.6|4357.6|4363.6|4359.6|4351.6|4347.6|582
1659591900000|2022-08-04 05:45:00|4361.1|4357.1|4357.6|4353.6|4362.6|4358.6|4352.6|4348.6|375
1659592200000|2022-08-04 05:50:00|4358.1|4354.1|4357.6|4353.6|4361.6|4357.6|4355.6|4351.6|351
1659592500000|2022-08-04 05:55:00|4358.1|4354.1|4361.6|4357.6|4363.6|4359.6|4355.6|4351.6|494
1659592800000|2022-08-04 06:00:00|4360.6|4356.6|4362.6|4358.6|4366.6|4362.6|4357.6|4353.6|511
1659593100000|2022-08-04 06:05:00|4361.6|4357.6|4359.6|4355.6|4364.6|4360.6|4357.6|4353.6|379
1659593400000|2022-08-04 06:10:00|4360.6|4356.6|4359.6|4355.6|4361.6|4357.6|4352.6|4348.6|422
1659593700000|2022-08-04 06:15:00|4359.1|4355.1|4355.1|4351.1|4362.6|4358.6|4353.6|4349.6|260
1659594000000|2022-08-04 06:20:00|4354.6|4350.6|4357.6|4353.6|4361.6|4357.6|4354.1|4350.1|243
1659594300000|2022-08-04 06:25:00|4357.1|4353.1|4355.6|4351.6|4360.6|4356.6|4352.6|4348.6|267
1659594600000|2022-08-04 06:30:00|4354.6|4350.6|4356.6|4352.6|4359.6|4355.6|4353.6|4349.6|264
1659594900000|2022-08-04 06:35:00|4357.6|4353.6|4357.6|4353.6|4360.6|4356.6|4356.6|4352.6|218
1659595200000|2022-08-04 06:40:00|4357.1|4353.1|4354.6|4350.6|4359.6|4355.6|4352.6|4348.6|175
1659595500000|2022-08-04 06:45:00|4354.1|4350.1|4360.6|4356.6|4361.6|4357.6|4352.6|4348.6|312
1659595800000|2022-08-04 06:50:00|4361.1|4357.1|4366.6|4362.6|4367.6|4363.6|4359.1|4355.1|465
1659596100000|2022-08-04 06:55:00|4365.6|4361.6|4359.6|4355.6|4368.6|4364.6|4359.6|4355.6|368
1659596400000|2022-08-04 07:00:00|4360.1|4356.1|4362.1|4358.1|4362.6|4358.6|4356.6|4352.6|193
1659596700000|2022-08-04 07:05:00|4362.6|4358.6|4368.6|4364.6|4369.6|4365.6|4360.6|4356.6|248
1659597000000|2022-08-04 07:10:00|4368.1|4364.1|4368.6|4364.6|4371.6|4367.6|4364.1|4360.1|357
1659597300000|2022-08-04 07:15:00|4369.1|4365.1|4369.6|4365.6|4372.6|4368.6|4366.1|4362.1|329
1659597600000|2022-08-04 07:20:00|4369.1|4365.1|4360.6|4356.6|4371.1|4367.1|4360.6|4356.6|395
1659597900000|2022-08-04 07:25:00|4359.6|4355.6|4363.6|4359.6|4365.6|4361.6|4359.6|4355.6|209
1659598200000|2022-08-04 07:30:00|4363.1|4359.1|4370.6|4366.6|4372.6|4368.6|4362.6|4358.6|369
1659598500000|2022-08-04 07:35:00|4371.1|4367.1|4375.6|4371.6|4377.6|4373.6|4370.6|4366.6|668
1659598800000|2022-08-04 07:40:00|4375.1|4371.1|4375.6|4371.6|4375.6|4371.6|4371.6|4367.6|617
1659599100000|2022-08-04 07:45:00|4374.6|4370.6|4377.6|4373.6|4379.6|4375.6|4372.6|4368.6|708
1659599400000|2022-08-04 07:50:00|4376.6|4372.6|4374.6|4370.6|4378.6|4374.6|4374.6|4370.6|865
1659599700000|2022-08-04 07:55:00|4372.6|4368.6|4372.6|4368.6|4373.6|4369.6|4368.6|4364.6|834
1659600000000|2022-08-04 08:00:00|4372.1|4368.1|4374.6|4370.6|4382.6|4378.6|4371.6|4367.6|1059
1659600300000|2022-08-04 08:05:00|4375.1|4371.1|4383.6|4379.6|4384.6|4380.6|4369.6|4365.6|831
1659600600000|2022-08-04 08:10:00|4383.1|4379.1|4387.6|4383.6|4390.6|4386.6|4382.6|4378.6|725
1659600900000|2022-08-04 08:15:00|4388.1|4384.1|4387.6|4383.6|4391.6|4387.6|4382.6|4378.6|980
1659601200000|2022-08-04 08:20:00|4387.1|4383.1|4381.6|4377.6|4387.1|4383.1|4379.6|4375.6|494
1659601500000|2022-08-04 08:25:00|4380.6|4376.6|4390.6|4386.6|4394.6|4390.6|4379.6|4375.6|568
1659601800000|2022-08-04 08:30:00|4396.1|4387.1|4395|4386|4396.8|4387.8|4394.8|4385.8|0
1659602100000|2022-08-04 08:35:00|4395.3|4386.3|4395.2|4386.2|4395.6|4386.6|4393.6|4384.6|0
1659602400000|2022-08-04 08:40:00|4395.1|4386.1|4394.5|4385.5|4395.5|4386.5|4393.6|4384.6|0
1659602700000|2022-08-04 08:45:00|4394.7|4385.7|4395.3|4386.3|4396.2|4387.2|4394.4|4385.4|0
1659603000000|2022-08-04 08:50:00|4395.1|4386.1|4395.9|4386.9|4396.1|4387.1|4394.1|4385.1|0
1659603300000|2022-08-04 08:55:00|4395.8|4386.8|4394.5|4385.5|4395.8|4386.8|4394|4385|0
1659603600000|2022-08-04 09:00:00|4394.6|4385.6|4394.2|4385.2|4395.5|4386.5|4393.6|4384.6|0
1659603900000|2022-08-04 09:05:00|4393.9|4384.9|4393.4|4384.4|4393.9|4384.9|4390.8|4381.8|0
1659604200000|2022-08-04 09:10:00|4393.7|4384.7|4395.7|4386.7|4396.3|4387.3|4393.6|4384.6|0
1659604500000|2022-08-04 09:15:00|4396|4387|4385.1|4376.1|4396.9|4387.9|4381.1|4371.1|2
1659604800000|2022-08-04 09:20:00|4387.1|4377.1|4395.1|4387.1|4395.1|4387.1|4387.1|4377.1|20
1659605100000|2022-08-04 09:25:00|4396.1|4388.1|4395.1|4386.1|4401.1|4388.1|4395.1|4386.1|48
1659605400000|2022-08-04 09:30:00|4398.1|4387.1|4395.1|4386.1|4404.1|4395.1|4394.1|4385.1|28
1659605700000|2022-08-04 09:35:00|4394.1|4384.1|4396.1|4388.1|4396.1|4388.1|4393.1|4384.1|12
1659606000000|2022-08-04 09:40:00|4397.1|4389.1|4399.1|4390.1|4404.1|4396.1|4397.1|4388.1|32
1659606300000|2022-08-04 09:45:00|4400.1|4391.1|4408.1|4400.1|4408.1|4401.1|4398.1|4388.1|69
1659606600000|2022-08-04 09:50:00|4409.1|4401.1|4407.1|4398.1|4414.1|4406.1|4405.1|4398.1|82
1659606900000|2022-08-04 09:55:00|4406.1|4399.1|4410.1|4401.1|4412.1|4402.1|4405.1|4399.1|15
1659607200000|2022-08-04 10:00:00|4408.1|4400.1|4413.1|4406.1|4414.1|4406.1|4408.1|4400.1|97
1659607500000|2022-08-04 10:05:00|4414.1|4407.1|4413.1|4404.1|4416.1|4409.1|4411.1|4402.1|12
1659607800000|2022-08-04 10:10:00|4412.1|4403.1|4432.1|4424.1|4436.1|4428.1|4411.1|4402.1|491
1659608100000|2022-08-04 10:15:00|4431.1|4425.1|4426.1|4418.1|4437.1|4429.1|4419.1|4412.1|93
1659608400000|2022-08-04 10:20:00|4425.1|4417.1|4427.1|4418.1|4427.1|4419.1|4423.1|4415.1|19
1659608700000|2022-08-04 10:25:00|4426.1|4419.1|4423.1|4414.1|4426.1|4419.1|4420.1|4411.1|5
1659609000000|2022-08-04 10:30:00|4424.1|4415.1|4443.1|4433.1|4446.1|4439.1|4419.1|4412.1|97
1659609300000|2022-08-04 10:35:00|4441.1|4432.1|4460.1|4450.1|4462.1|4454.1|4439.1|4431.1|157
1659609600000|2022-08-04 10:40:00|4461.1|4451.1|4444.1|4435.1|4462.1|4455.1|4443.1|4434.1|64
1659609900000|2022-08-04 10:45:00|4446.1|4436.1|4445.1|4435.1|4447.1|4439.1|4437.1|4430.1|26
1659610200000|2022-08-04 10:50:00|4440.1|4434.1|4441.1|4432.1|4445.1|4437.1|4432.1|4424.1|50
1659610500000|2022-08-04 10:55:00|4438.1|4433.1|4443.1|4436.1|4443.1|4436.1|4436.1|4428.1|21
1659610800000|2022-08-04 11:00:00|4442.1|4435.1|4438.1|4428.1|4442.1|4435.1|4434.1|4424.1|26
1659611100000|2022-08-04 11:05:00|4439.1|4429.1|4436.1|4427.1|4442.1|4434.1|4433.1|4425.1|19
1659611400000|2022-08-04 11:10:00|4435.1|4426.1|4436.1|4427.1|4436.1|4427.1|4429.1|4421.1|20
1659611700000|2022-08-04 11:15:00|4435.1|4428.1|4437.1|4429.1|4437.1|4429.1|4433.1|4423.1|9
1659612000000|2022-08-04 11:20:00|4436.1|4427.1|4431.1|4422.1|4437.1|4429.1|4431.1|4422.1|17
1659612300000|2022-08-04 11:25:00|4430.1|4421.1|4431.1|4423.1|4434.1|4425.1|4428.1|4421.1|26
1659612600000|2022-08-04 11:30:00|4430.1|4422.1|4431.1|4422.1|4431.1|4423.1|4427.1|4420.1|15
1659612900000|2022-08-04 11:35:00|4430.1|4421.1|4426.1|4418.1|4430.1|4421.1|4421.1|4413.1|22
1659613200000|2022-08-04 11:40:00|4425.1|4416.1|4425.1|4416.1|4426.1|4417.1|4422.1|4414.1|16
1659613500000|2022-08-04 11:45:00|4424.1|4415.1|4419.1|4410.1|4424.1|4415.1|4416.1|4408.1|18
1659613800000|2022-08-04 11:50:00|4421.1|4411.1|4416.1|4408.1|4421.1|4414.1|4415.1|4408.1|19
1659614100000|2022-08-04 11:55:00|4415.1|4409.1|4412.1|4404.1|4416.1|4409.1|4411.1|4403.1|29
1659614400000|2022-08-04 12:00:00|4413.1|4403.1|4419.1|4411.1|4419.1|4411.1|4410.1|4402.1|19
1659614700000|2022-08-04 12:05:00|4421.1|4412.1|4421.1|4412.1|4426.1|4415.1|4418.1|4410.1|25
1659615000000|2022-08-04 12:10:00|4419.1|4411.1|4421.1|4412.1|4424.1|4415.1|4417.1|4408.1|31
1659615300000|2022-08-04 12:15:00|4420.1|4410.1|4421.1|4411.1|4424.1|4413.1|4417.1|4408.1|13
1659615600000|2022-08-04 12:20:00|4423.1|4412.1|4428.1|4418.1|4429.1|4420.1|4421.1|4410.1|8
1659615900000|2022-08-04 12:25:00|4427.1|4417.1|4431.1|4421.1|4435.1|4422.1|4424.1|4416.1|13
1659616200000|2022-08-04 12:30:00|4432.1|4422.1|4429.1|4421.1|4432.1|4422.1|4423.1|4414.1|18
1659616500000|2022-08-04 12:35:00|4430.1|4420.1|4438.1|4430.1|4440.1|4431.1|4425.1|4417.1|21
1659616800000|2022-08-04 12:40:00|4437.1|4429.1|4441.1|4433.1|4441.1|4434.1|4436.1|4429.1|29
1659617100000|2022-08-04 12:45:00|4443.1|4434.1|4445.1|4434.1|4449.1|4441.1|4440.1|4432.1|45
1659617400000|2022-08-04 12:50:00|4444.1|4433.1|4450.1|4441.1|4452.1|4444.1|4443.1|4432.1|25
1659617700000|2022-08-04 12:55:00|4449.1|4440.1|4450.1|4441.1|4451.1|4443.1|4448.1|4439.1|6
1659618000000|2022-08-04 13:00:00|4451.1|4440.1|4440.1|4432.1|4451.1|4442.1|4439.1|4431.1|4
1659618300000|2022-08-04 13:05:00|4439.1|4431.1|4440.1|4432.1|4441.1|4434.1|4435.1|4426.1|83
1659618600000|2022-08-04 13:10:00|4441.1|4431.1|4442.1|4434.1|4443.1|4435.1|4440.1|4430.1|12
1659618900000|2022-08-04 13:15:00|4443.1|4435.1|4438.1|4428.1|4445.1|4435.1|4436.1|4428.1|20
1659619200000|2022-08-04 13:20:00|4439.1|4429.1|4445.1|4435.1|4448.1|4438.1|4434.1|4426.1|6
1659619500000|2022-08-04 13:25:00|4441.1|4434.1|4448.1|4439.1|4454.1|4446.1|4438.1|4430.1|85
1659619800000|2022-08-04 13:30:00|4451.1|4440.1|4451.1|4442.1|4486.1|4477.1|4447.1|4439.1|755
1659620100000|2022-08-04 13:35:00|4452.1|4443.1|4437.1|4427.1|4472.1|4463.1|4427.1|4417.1|476
1659620400000|2022-08-04 13:40:00|4436.1|4425.1|4464.1|4455.1|4465.1|4455.1|4430.1|4421.1|329
1659620700000|2022-08-04 13:45:00|4463.1|4454.1|4461.1|4451.1|4465.1|4457.1|4448.1|4439.1|74
1659621000000|2022-08-04 13:50:00|4460.1|4450.1|4450.1|4441.1|4465.1|4457.1|4447.1|4438.1|62
1659621300000|2022-08-04 13:55:00|4449.1|4440.1|4452.1|4443.1|4460.1|4449.1|4438.1|4430.1|47
1659621600000|2022-08-04 14:00:00|4453.1|4444.1|4452.1|4442.1|4460.1|4452.1|4441.1|4433.1|46
1659621900000|2022-08-04 14:05:00|4451.1|4441.1|4443.1|4434.1|4457.1|4448.1|4441.1|4431.1|40
1659622200000|2022-08-04 14:10:00|4444.1|4435.1|4421.1|4412.1|4444.1|4436.1|4420.1|4412.1|180
1659622500000|2022-08-04 14:15:00|4420.1|4413.1|4409.1|4400.1|4423.1|4415.1|4399.1|4390.1|323
1659622800000|2022-08-04 14:20:00|4410.1|4399.1|4406.1|4396.1|4415.1|4405.1|4399.1|4391.1|81
1659623100000|2022-08-04 14:25:00|4407.1|4395.1|4405.1|4396.1|4411.1|4403.1|4399.1|4390.1|43
1659623400000|2022-08-04 14:30:00|4406.1|4398.1|4403.1|4395.1|4411.1|4403.1|4401.1|4393.1|35
1659623700000|2022-08-04 14:35:00|4404.1|4396.1|4393.1|4383.1|4404.1|4396.1|4388.1|4381.1|54
1659624000000|2022-08-04 14:40:00|4394.1|4384.1|4387.1|4378.1|4401.1|4390.1|4386.1|4378.1|48
1659624300000|2022-08-04 14:45:00|4386.1|4375.1|4401.1|4392.1|4403.1|4395.1|4383.1|4375.1|27
1659624600000|2022-08-04 14:50:00|4402.1|4393.1|4406.1|4396.1|4410.1|4400.1|4399.1|4391.1|33
1659624900000|2022-08-04 14:55:00|4408.1|4397.1|4409.1|4399.1|4409.1|4401.1|4404.1|4394.1|5
1659625200000|2022-08-04 15:00:00|4408.1|4398.1|4416.1|4407.1|4417.1|4409.1|4407.1|4397.1|27
1659625500000|2022-08-04 15:05:00|4417.1|4408.1|4411.1|4403.1|4421.1|4412.1|4411.1|4402.1|44
1659625800000|2022-08-04 15:10:00|4410.1|4401.1|4397.1|4389.1|4413.1|4403.1|4395.1|4388.1|66
1659626100000|2022-08-04 15:15:00|4396.1|4390.1|4405.1|4396.1|4407.1|4399.1|4394.1|4387.1|30
1659626400000|2022-08-04 15:20:00|4406.1|4397.1|4401.1|4391.1|4410.1|4401.1|4401.1|4391.1|6
1659626700000|2022-08-04 15:25:00|4402.1|4392.1|4405.1|4396.1|4407.1|4398.1|4400.1|4389.1|11
1659627000000|2022-08-04 15:30:00|4406.1|4395.1|4401.1|4390.1|4408.1|4399.1|4400.1|4390.1|6
1659627300000|2022-08-04 15:35:00|4400.1|4389.1|4393.1|4385.1|4405.1|4395.1|4393.1|4385.1|13
1659627600000|2022-08-04 15:40:00|4394.1|4386.1|4400.1|4389.1|4403.1|4394.1|4391.1|4384.1|25
1659627900000|2022-08-04 15:45:00|4399.1|4388.1|4415.1|4401.1|4417.1|4407.1|4399.1|4388.1|26
1659628200000|2022-08-04 15:50:00|4416.1|4404.1|4419.1|4406.1|4419.1|4408.1|4414.1|4404.1|9
1659628500000|2022-08-04 15:55:00|4420.1|4405.1|4413.1|4404.1|4420.1|4406.1|4412.1|4404.1|2
1659628800000|2022-08-04 16:00:00|4412.1|4400.1|4410.1|4399.1|4414.1|4405.1|4409.1|4398.1|9
1659629100000|2022-08-04 16:05:00|4411.1|4398.1|4414.1|4402.1|4416.1|4402.1|4410.1|4397.1|2
1659629400000|2022-08-04 16:10:00|4415.1|4406.1|4415.1|4406.1|4420.1|4410.1|4412.1|4406.1|30
1659629700000|2022-08-04 16:15:00|4416.1|4405.1|4416.1|4406.1|4418.1|4408.1|4412.1|4403.1|11
1659630000000|2022-08-04 16:20:00|4417.1|4405.1|4417.1|4407.1|4418.1|4407.1|4413.1|4405.1|5
1659630300000|2022-08-04 16:25:00|4416.1|4408.1|4420.1|4410.1|4422.1|4412.1|4416.1|4408.1|8
1659630600000|2022-08-04 16:30:00|4419.1|4408.1|4423.1|4408.1|4423.1|4410.1|4416.1|4408.1|3
1659630900000|2022-08-04 16:35:00|4422.1|4409.1|4421.1|4410.1|4423.1|4410.1|4418.1|4409.1|0
1659631200000|2022-08-04 16:40:00|4420.1|4409.1|4419.1|4409.1|4422.1|4410.1|4414.1|4405.1|8
1659631500000|2022-08-04 16:45:00|4418.1|4410.1|4403.1|4394.1|4419.1|4410.1|4403.1|4394.1|5
1659631800000|2022-08-04 16:50:00|4404.1|4395.1|4412.1|4403.1|4413.1|4404.1|4403.1|4395.1|2
1659632100000|2022-08-04 16:55:00|4413.1|4404.1|4409.1|4400.1|4417.1|4407.1|4409.1|4400.1|5
1659632400000|2022-08-04 17:00:00|4410.1|4401.1|4411.1|4402.1|4416.1|4407.1|4410.1|4401.1|0
1659632700000|2022-08-04 17:05:00|4412.1|4403.1|4410.1|4399.1|4414.1|4403.1|4409.1|4398.1|0
1659633000000|2022-08-04 17:10:00|4409.1|4400.1|4411.1|4400.1|4413.1|4402.1|4409.1|4398.1|0
1659633300000|2022-08-04 17:15:00|4412.1|4401.1|4406.1|4395.1|4413.1|4403.1|4405.1|4394.1|0
1659633600000|2022-08-04 17:20:00|4405.1|4396.1|4411.1|4402.1|4414.1|4404.1|4404.1|4395.1|10
1659633900000|2022-08-04 17:25:00|4410.1|4403.1|4414.1|4406.1|4418.1|4406.1|4410.1|4403.1|12
1659634200000|2022-08-04 17:30:00|4415.1|4403.1|4417.1|4405.1|4420.1|4405.1|4412.1|4403.1|2
1659634500000|2022-08-04 17:35:00|4418.1|4406.1|4417.1|4408.1|4422.1|4408.1|4415.1|4405.1|0
1659634800000|2022-08-04 17:40:00|4418.1|4407.1|4413.1|4404.1|4418.1|4407.1|4413.1|4404.1|0
1659635100000|2022-08-04 17:45:00|4414.1|4405.1|4418.1|4407.1|4419.1|4407.1|4414.1|4405.1|0
1659635400000|2022-08-04 17:50:00|4417.1|4408.1|4421.1|4411.1|4422.1|4412.1|4416.1|4408.1|2
1659635700000|2022-08-04 17:55:00|4420.1|4412.1|4421.1|4412.1|4423.1|4414.1|4419.1|4411.1|17
1659636000000|2022-08-04 18:00:00|4422.1|4411.1|4423.1|4414.1|4424.1|4415.1|4418.1|4411.1|2
1659636300000|2022-08-04 18:05:00|4424.1|4413.1|4421.1|4411.1|4424.1|4415.1|4421.1|4411.1|1
1659636600000|2022-08-04 18:10:00|4422.1|4409.1|4416.1|4405.1|4422.1|4410.1|4416.1|4405.1|2
1659636900000|2022-08-04 18:15:00|4417.1|4406.1|4421.1|4410.1|4421.1|4410.1|4416.1|4406.1|0
1659637200000|2022-08-04 18:20:00|4420.1|4409.1|4418.1|4407.1|4421.1|4411.1|4417.1|4406.1|1
1659637500000|2022-08-04 18:25:00|4419.1|4408.1|4422.1|4412.1|4423.1|4412.1|4418.1|4407.1|0
1659637800000|2022-08-04 18:30:00|4423.1|4413.1|4422.1|4411.1|4425.1|4415.1|4417.1|4407.1|5
1659638100000|2022-08-04 18:35:00|4423.1|4413.1|4420.1|4407.1|4423.1|4413.1|4414.1|4402.1|6
1659638400000|2022-08-04 18:40:00|4419.1|4405.1|4419.1|4408.1|4420.1|4409.1|4413.1|4401.1|6
1659638700000|2022-08-04 18:45:00|4418.1|4407.1|4416.1|4407.1|4419.1|4408.1|4415.1|4405.1|8
1659639000000|2022-08-04 18:50:00|4417.1|4408.1|4419.1|4410.1|4425.1|4411.1|4415.1|4407.1|17
1659639300000|2022-08-04 18:55:00|4418.1|4408.1|4420.3|4411.3|4426.1|4413.1|4417.1|4407.1|13
1659639600000|2022-08-04 19:00:00|4420.4|4411.4|4421.2|4412.2|4421.3|4412.3|4419|4410|0
1659639900000|2022-08-04 19:05:00|4421.1|4412.1|4420.9|4411.9|4421.7|4412.7|4419.1|4410.1|0
1659640200000|2022-08-04 19:10:00|4421|4412|4423.1|4414.1|4425.1|4416.1|4420.8|4411.8|0
1659640500000|2022-08-04 19:15:00|4423.3|4414.3|4424.6|4415.6|4425|4416|4423.2|4414.2|0
1659640800000|2022-08-04 19:20:00|4424.5|4415.5|4420.5|4411.5|4425.1|4416.1|4420.5|4411.5|0
1659641100000|2022-08-04 19:25:00|4420.4|4411.4|4420.6|4411.6|4421.3|4412.3|4417.6|4408.6|0
1659641400000|2022-08-04 19:30:00|4420.5|4411.5|4415.2|4406.2|4420.6|4411.6|4415.2|4406.2|0
1659641700000|2022-08-04 19:35:00|4415.3|4406.3|4409.8|4400.8|4415.4|4406.4|4409.7|4400.7|0
1659642000000|2022-08-04 19:40:00|4409.7|4400.7|4407.9|4398.9|4409.7|4400.7|4406.9|4397.9|0
1659642300000|2022-08-04 19:45:00|4407.8|4398.8|4409.1|4400.1|4410|4401|4406.9|4397.9|0
1659642600000|2022-08-04 19:50:00|4409.2|4400.2|4412.4|4403.4|4412.6|4403.6|4409.2|4400.2|0
1659642900000|2022-08-04 19:55:00|4412.3|4403.3|4413.6|4404.6|4415.3|4406.3|4409.3|4400.3|0
1659643200000|2022-08-04 20:00:00|4413.9|4404.9|4415.4|4406.4|4418.5|4409.5|4413.9|4404.9|0
1659643500000|2022-08-04 20:05:00|4415.5|4406.5|4412.5|4403.5|4415.7|4406.7|4412.5|4403.5|0
1659643800000|2022-08-04 20:10:00|4412.8|4403.8|4411.5|4402.5|4413.1|4404.1|4410.5|4401.5|0
1659644100000|2022-08-04 20:15:00|4411.2|4402.2|4410.5|4401.5|4411.3|4402.3|4408.9|4399.9|0
1659644400000|2022-08-04 20:20:00|4410.7|4401.7|4410.2|4401.2|4410.9|4401.9|4409.6|4400.6|0
1659644700000|2022-08-04 20:25:00|4410.4|4401.4|4410.5|4401.5|4410.9|4401.9|4410.2|4401.2|0
1659645000000|2022-08-04 20:30:00|4410.3|4401.3|4410.9|4401.9|4411.2|4402.2|4410.2|4401.2|0
1659645300000|2022-08-04 20:35:00|4411.7|4402.7|4411.2|4402.2|4412.2|4403.2|4410.5|4401.5|0
1659645600000|2022-08-04 20:40:00|4410.9|4401.9|4410.2|4401.2|4411.2|4402.2|4410.2|4401.2|0
1659645900000|2022-08-04 20:45:00|4410.5|4401.5|4411.6|4402.6|4412.6|4403.6|4410.5|4401.5|0
1659646200000|2022-08-04 20:50:00|4411.8|4402.8|4411.6|4402.6|4412.3|4403.3|4411.3|4402.3|0
1659646500000|2022-08-04 20:55:00|4411.5|4402.5|4410.5|4401.5|4411.6|4402.6|4410.2|4401.2|0
1659646800000|2022-08-04 21:00:00|4410.9|4401.9|4411.3|4402.3|4411.3|4402.3|4410.9|4401.9|0
1659647100000|2022-08-04 21:05:00|4411.1|4402.1|4411.2|4402.2|4411.3|4402.3|4411.1|4402.1|0
1659647400000|2022-08-04 21:10:00|4411.1|4402.1|4411.5|4402.5|4411.7|4402.7|4411.1|4402.1|0
1659647700000|2022-08-04 21:15:00|4411.6|4402.6|4411.9|4402.9|4411.9|4402.9|4411.6|4402.6|0
1659648000000|2022-08-04 21:20:00|4411.8|4402.8|4411.3|4402.3|4411.8|4402.8|4411.3|4402.3|0
1659648300000|2022-08-04 21:25:00|4411.2|4402.2|4411.2|4402.2|4411.4|4402.4|4411.2|4402.2|0
1659648900000|2022-08-04 21:35:00|4411.4|4402.4|4411.1|4402.1|4411.4|4402.4|4410.9|4401.9|0
1659649200000|2022-08-04 21:40:00|4411.3|4402.3|4411.9|4402.9|4412.1|4403.1|4411.2|4402.2|0
1659649500000|2022-08-04 21:45:00|4412.2|4403.2|4412|4403|4412.7|4403.7|4411.5|4402.5|0
1659649800000|2022-08-04 21:50:00|4411.9|4402.9|4412.4|4403.4|4412.7|4403.7|4411.5|4402.5|0
1659650100000|2022-08-04 21:55:00|4412.3|4403.3|4411.5|4402.5|4412.3|4403.3|4410.9|4401.9|0
1659650400000|2022-08-04 22:00:00|4410.3|4401.3|4410.6|4401.6|4411.1|4402.1|4409|4400|0
1659650700000|2022-08-04 22:05:00|4410.8|4401.8|4408.4|4399.4|4411.3|4402.3|4408.4|4399.4|0
1659651000000|2022-08-04 22:10:00|4408.5|4399.5|4408.9|4399.9|4410.1|4401.1|4407.7|4398.7|0
1659651300000|2022-08-04 22:15:00|4409.1|4400.1|4410.4|4401.4|4410.7|4401.7|4408.9|4399.9|0
1659651600000|2022-08-04 22:20:00|4410.5|4401.5|4411.4|4402.4|4412.6|4403.6|4410.5|4401.5|0
1659651900000|2022-08-04 22:25:00|4411.2|4402.2|4410.7|4401.7|4411.2|4402.2|4410.1|4401.1|0
1659652200000|2022-08-04 22:30:00|4410.9|4401.9|4412|4403|4412.3|4403.3|4410.7|4401.7|0
1659652500000|2022-08-04 22:35:00|4411.9|4402.9|4412.3|4403.3|4412.6|4403.6|4411.4|4402.4|0
1659652800000|2022-08-04 22:40:00|4412.6|4403.6|4412|4403|4413.3|4404.3|4412|4403|0
1659653100000|2022-08-04 22:45:00|4411.9|4402.9|4411.7|4402.7|4412.3|4403.3|4411.4|4402.4|0
1659653400000|2022-08-04 22:50:00|4411.5|4402.5|4412|4403|4412.3|4403.3|4411.4|4402.4|0
1659653700000|2022-08-04 22:55:00|4411.7|4402.7|4411.7|4402.7|4412.6|4403.6|4411.7|4402.7|0
1659654000000|2022-08-04 23:00:00|4412|4403|4413.9|4404.9|4414.9|4405.9|4411.7|4402.7|0
1659654300000|2022-08-04 23:05:00|4414.5|4405.5|4415.5|4406.5|4416.3|4407.3|4414.5|4405.5|0
1659654600000|2022-08-04 23:10:00|4415.8|4406.8|4414.9|4405.9|4416.8|4407.8|4414.9|4405.9|0
1659654900000|2022-08-04 23:15:00|4415|4406|4414.9|4405.9|4415.9|4406.9|4414.6|4405.6|0
1659655200000|2022-08-04 23:20:00|4415.2|4406.2|4415.7|4406.7|4416|4407|4414.7|4405.7|0
1659655500000|2022-08-04 23:25:00|4416|4407|4414.7|4405.7|4416|4407|4414.7|4405.7|0
1659655800000|2022-08-04 23:30:00|4414.4|4405.4|4415.6|4406.6|4416.6|4407.6|4414.4|4405.4|0
1659656100000|2022-08-04 23:35:00|4415.8|4406.8|4416.1|4407.1|4416.4|4407.4|4415.5|4406.5|0
1659656400000|2022-08-04 23:40:00|4415.8|4406.8|4416.1|4407.1|4416.1|4407.1|4415.5|4406.5|0
1659656700000|2022-08-04 23:45:00|4415.9|4406.9|4416.6|4407.6|4416.7|4407.7|4415.5|4406.5|0
1659657000000|2022-08-04 23:50:00|4416.7|4407.7|4415.8|4406.8|4416.9|4407.9|4415.5|4406.5|0
1659657300000|2022-08-04 23:55:00|4415.5|4406.5|4412.6|4403.6|4415.5|4406.5|4412.6|4403.6|0
1659657600000|2022-08-05 00:00:00|4413.4|4404.4|4412.9|4403.9|4416.7|4407.7|4412.6|4403.6|0
1659657900000|2022-08-05 00:05:00|4413|4404|4414.2|4405.2|4414.8|4405.8|4412.2|4403.2|0
1659658200000|2022-08-05 00:10:00|4414.3|4405.3|4415|4406|4415.3|4406.3|4413.7|4404.7|0
1659658500000|2022-08-05 00:15:00|4415.1|4406.1|4416.8|4407.8|4418.5|4409.5|4415|4406|0
1659658800000|2022-08-05 00:20:00|4416.9|4407.9|4416.8|4407.8|4418.3|4409.3|4416.3|4407.3|0
1659659100000|2022-08-05 00:25:00|4417.1|4408.1|4417.4|4408.4|4417.8|4408.8|4416.8|4407.8|0
1659659400000|2022-08-05 00:30:00|4417.5|4408.5|4416.5|4407.5|4417.8|4408.8|4416.5|4407.5|0
1659659700000|2022-08-05 00:35:00|4416.8|4407.8|4416.2|4407.2|4417.5|4408.5|4416.2|4407.2|0
1659660000000|2022-08-05 00:40:00|4416.3|4407.3|4414.1|4405.1|4416.5|4407.5|4414.1|4405.1|0
1659660300000|2022-08-05 00:45:00|4414.4|4405.4|4415.5|4406.5|4416|4407|4414.4|4405.4|0
1659660600000|2022-08-05 00:50:00|4415.7|4406.7|4416.4|4407.4|4417.3|4408.3|4415.7|4406.7|0
1659660900000|2022-08-05 00:55:00|4416.3|4407.3|4416.6|4407.6|4417.9|4408.9|4416.3|4407.3|0
1659661200000|2022-08-05 01:00:00|4416.4|4407.4|4417.2|4408.2|4417.3|4408.3|4416.2|4407.2|0
1659661500000|2022-08-05 01:05:00|4417.3|4408.3|4420.7|4411.7|4422.1|4413.1|4417|4408|0
1659661800000|2022-08-05 01:10:00|4420.5|4411.5|4423|4414|4423.3|4414.3|4419.7|4410.7|0
1659662100000|2022-08-05 01:15:00|4423.3|4414.3|4429.1|4425.1|4434.1|4430.1|4418.1|4414.1|170
1659662400000|2022-08-05 01:20:00|4428.6|4424.6|4424.6|4420.6|4430.1|4426.1|4424.1|4420.1|86
1659662700000|2022-08-05 01:25:00|4424.1|4420.1|4419.1|4415.1|4425.6|4421.6|4418.6|4414.6|118
1659663000000|2022-08-05 01:30:00|4419.6|4415.6|4392.6|4388.6|4419.6|4415.6|4390.6|4386.6|951
1659663300000|2022-08-05 01:35:00|4393.1|4389.1|4407.6|4403.6|4410.6|4406.6|4385.6|4381.6|1088
1659663600000|2022-08-05 01:40:00|4406.6|4402.6|4409.6|4405.6|4421.6|4417.6|4403.6|4399.6|1357
1659663900000|2022-08-05 01:45:00|4410.1|4406.1|4411.6|4407.6|4414.1|4410.1|4399.6|4395.6|1094
1659664200000|2022-08-05 01:50:00|4411.1|4407.1|4389.6|4385.6|4421.1|4417.1|4389.1|4385.1|1281
1659664500000|2022-08-05 01:55:00|4390.6|4386.6|4392.6|4388.6|4398.6|4394.6|4386.1|4382.1|1103
1659664800000|2022-08-05 02:00:00|4392.1|4388.1|4371.6|4367.6|4398.6|4394.6|4369.6|4365.6|956
1659665100000|2022-08-05 02:05:00|4370.6|4366.6|4385.1|4381.1|4391.1|4387.1|4366.6|4362.6|876
1659665400000|2022-08-05 02:10:00|4384.6|4380.6|4388.6|4384.6|4391.6|4387.6|4381.6|4377.6|440
1659665700000|2022-08-05 02:15:00|4388.1|4384.1|4378.6|4374.6|4388.6|4384.6|4378.1|4374.1|330
1659666000000|2022-08-05 02:20:00|4379.1|4375.1|4380.6|4376.6|4385.1|4381.1|4376.6|4372.6|325
1659666300000|2022-08-05 02:25:00|4381.1|4377.1|4370.6|4366.6|4383.1|4379.1|4367.6|4363.6|365
1659666600000|2022-08-05 02:30:00|4371.6|4367.6|4386.1|4382.1|4386.6|4382.6|4368.6|4364.6|463
1659666900000|2022-08-05 02:35:00|4386.6|4382.6|4378.6|4374.6|4390.6|4386.6|4374.6|4370.6|435
1659667200000|2022-08-05 02:40:00|4379.6|4375.6|4384.1|4380.1|4391.6|4387.6|4379.6|4375.6|361
1659667500000|2022-08-05 02:45:00|4384.6|4380.6|4379.6|4375.6|4389.6|4385.6|4376.6|4372.6|342
1659667800000|2022-08-05 02:50:00|4379.1|4375.1|4390.1|4386.1|4391.6|4387.6|4377.6|4373.6|172
1659668100000|2022-08-05 02:55:00|4390.6|4386.6|4379.1|4375.1|4390.6|4386.6|4378.6|4374.6|332
1659668400000|2022-08-05 03:00:00|4378.6|4374.6|4381.6|4377.6|4385.6|4381.6|4377.6|4373.6|172
1659668700000|2022-08-05 03:05:00|4381.1|4377.1|4370.6|4366.6|4383.6|4379.6|4365.6|4361.6|719
1659669000000|2022-08-05 03:10:00|4371.1|4367.1|4387.6|4383.6|4390.6|4386.6|4371.1|4367.1|499
1659669300000|2022-08-05 03:15:00|4387.1|4383.1|4392.1|4388.1|4397.6|4393.6|4384.6|4380.6|506
1659669600000|2022-08-05 03:20:00|4391.6|4387.6|4398.6|4394.6|4399.6|4395.6|4387.6|4383.6|356
1659669900000|2022-08-05 03:25:00|4399.1|4395.1|4403.6|4399.6|4404.6|4400.6|4396.6|4392.6|311
1659670200000|2022-08-05 03:30:00|4404.1|4400.1|4403.6|4399.6|4407.6|4403.6|4401.1|4397.1|361
1659670500000|2022-08-05 03:35:00|4404.1|4400.1|4402.6|4398.6|4408.1|4404.1|4402.6|4398.6|221
1659670800000|2022-08-05 03:40:00|4402.1|4398.1|4398.6|4394.6|4403.6|4399.6|4398.6|4394.6|125
1659671100000|2022-08-05 03:45:00|4399.1|4395.1|4403.6|4399.6|4405.1|4401.1|4399.1|4395.1|134
1659671400000|2022-08-05 03:50:00|4404.1|4400.1|4407.6|4403.6|4408.1|4404.1|4402.6|4398.6|75
1659671700000|2022-08-05 03:55:00|4408.6|4404.6|4410.5|4406.5|4411.5|4407.5|4406.5|4402.5|207
1659672000000|2022-08-05 04:00:00|4411.3|4402.3|4411|4402|4411.7|4402.7|4410.8|4401.8|1
1659672300000|2022-08-05 04:05:00|4411.1|4402.1|4411.4|4402.4|4412|4403|4411.1|4402.1|0
1659672600000|2022-08-05 04:10:00|4411.7|4402.7|4411.7|4402.7|4412.6|4403.6|4411.7|4402.7|0
1659672900000|2022-08-05 04:15:00|4411.9|4402.9|4411.6|4402.6|4412|4403|4411.4|4402.4|0
1659673200000|2022-08-05 04:20:00|4411.4|4402.4|4410.7|4401.7|4411.6|4402.6|4410.7|4401.7|0
1659673500000|2022-08-05 04:25:00|4410.6|4401.6|4409.8|4400.8|4410.7|4401.7|4409.6|4400.6|0
1659673800000|2022-08-05 04:30:00|4410|4401|4411|4402|4411|4402|4409.7|4400.7|0
1659674100000|2022-08-05 04:35:00|4410.8|4401.8|4411.2|4402.2|4411.4|4402.4|4410.6|4401.6|0
1659674400000|2022-08-05 04:40:00|4411|4402|4411.9|4402.9|4411.9|4402.9|4410.9|4401.9|0
1659674700000|2022-08-05 04:45:00|4412.2|4403.2|4411.6|4402.6|4412.5|4403.5|4411.6|4402.6|0
1659675000000|2022-08-05 04:50:00|4411.7|4402.7|4412.2|4403.2|4412.2|4403.2|4411|4402|0
1659675300000|2022-08-05 04:55:00|4411.9|4402.9|4412|4403|4412.3|4403.3|4411.4|4402.4|0
1659675600000|2022-08-05 05:00:00|4409.5|4405.5|4398.5|4394.5|4418.5|4414.5|4387.5|4383.5|949
1659675900000|2022-08-05 05:05:00|4399|4395|4379.5|4375.5|4400.5|4396.5|4376.5|4372.5|670
1659676200000|2022-08-05 05:10:00|4379|4375|4382|4378|4383.5|4379.5|4373|4369|560
1659676500000|2022-08-05 05:15:00|4382.5|4378.5|4377|4373|4382.5|4378.5|4374.5|4370.5|335
1659676800000|2022-08-05 05:20:00|4376.5|4372.5|4380|4376|4380.5|4376.5|4373.5|4369.5|302
1659677100000|2022-08-05 05:25:00|4380.5|4376.5|4384.5|4380.5|4387.5|4383.5|4380|4376|350
1659677400000|2022-08-05 05:30:00|4385|4381|4391|4387|4394.5|4390.5|4383|4379|260
1659677700000|2022-08-05 05:35:00|4390.5|4386.5|4396.5|4392.5|4397.5|4393.5|4388.5|4384.5|272
1659678000000|2022-08-05 05:40:00|4396|4392|4403.5|4399.5|4403.5|4399.5|4395.5|4391.5|217
1659678300000|2022-08-05 05:45:00|4404|4400|4410|4406|4413.5|4409.5|4403|4399|487
1659678600000|2022-08-05 05:50:00|4410.5|4406.5|4413.5|4409.5|4413.5|4409.5|4404.5|4400.5|293
1659678900000|2022-08-05 05:55:00|4414|4410|4419|4415|4425.5|4421.5|4411.5|4407.5|874
1659679200000|2022-08-05 06:00:00|4418.5|4414.5|4424|4420|4426|4422|4413.5|4409.5|450
1659679500000|2022-08-05 06:05:00|4423.5|4419.5|4422.5|4418.5|4427.5|4423.5|4416.5|4412.5|483
1659679800000|2022-08-05 06:10:00|4422|4418|4420.5|4416.5|4427.5|4423.5|4418.5|4414.5|503
1659680100000|2022-08-05 06:15:00|4420|4416|4420|4416|4424.5|4420.5|4415.5|4411.5|382
1659680400000|2022-08-05 06:20:00|4420.5|4416.5|4415|4411|4421.5|4417.5|4411.5|4407.5|433
1659680700000|2022-08-05 06:25:00|4415.5|4411.5|4421.5|4417.5|4423.5|4419.5|4411.5|4407.5|342
1659681000000|2022-08-05 06:30:00|4420.5|4416.5|4423.5|4419.5|4425.5|4421.5|4415.5|4411.5|435
1659681300000|2022-08-05 06:35:00|4423|4419|4419.5|4415.5|4426.5|4422.5|4419|4415|253
1659681600000|2022-08-05 06:40:00|4420.5|4416.5|4415.5|4411.5|4421.5|4417.5|4414.5|4410.5|362
1659681900000|2022-08-05 06:45:00|4416|4412|4411.5|4407.5|4417.5|4413.5|4408.5|4404.5|357
1659682200000|2022-08-05 06:50:00|4410.5|4406.5|4410|4406|4416.5|4412.5|4409.5|4405.5|191
1659682500000|2022-08-05 06:55:00|4409.5|4405.5|4408.5|4404.5|4411.5|4407.5|4405.5|4401.5|333
1659682800000|2022-08-05 07:00:00|4408|4404|4410|4406|4415.5|4411.5|4406.5|4402.5|366
1659683100000|2022-08-05 07:05:00|4410.5|4406.5|4405.5|4401.5|4411.5|4407.5|4401.5|4397.5|341
1659683400000|2022-08-05 07:10:00|4406.5|4402.5|4407|4403|4411.5|4407.5|4404|4400|261
1659683700000|2022-08-05 07:15:00|4407.5|4403.5|4408.5|4404.5|4412.5|4408.5|4407.5|4403.5|193
1659684000000|2022-08-05 07:20:00|4409.5|4405.5|4403.5|4399.5|4409.5|4405.5|4403.5|4399.5|201
1659684300000|2022-08-05 07:25:00|4404|4400|4407|4403|4408.5|4404.5|4402.5|4398.5|96
1659684600000|2022-08-05 07:30:00|4407.5|4403.5|4406|4402|4407.5|4403.5|4401.5|4397.5|223
1659684900000|2022-08-05 07:35:00|4406.5|4402.5|4407.5|4403.5|4409.5|4405.5|4402.5|4398.5|275
1659685200000|2022-08-05 07:40:00|4408.5|4404.5|4410.5|4406.5|4413.5|4409.5|4407.5|4403.5|241
1659685500000|2022-08-05 07:45:00|4411.5|4407.5|4408.5|4404.5|4415.5|4411.5|4408.5|4404.5|426
1659685800000|2022-08-05 07:50:00|4408|4404|4409.5|4405.5|4409.5|4405.5|4405.5|4401.5|299
1659686100000|2022-08-05 07:55:00|4410.5|4406.5|4413|4409|4413.5|4409.5|4408.5|4404.5|413
1659686400000|2022-08-05 08:00:00|4412.5|4408.5|4417.5|4413.5|4417.5|4413.5|4407.5|4403.5|326
1659686700000|2022-08-05 08:05:00|4418|4414|4411.5|4407.5|4421.5|4417.5|4410.5|4406.5|642
1659687000000|2022-08-05 08:10:00|4410.5|4406.5|4417.5|4413.5|4418.5|4414.5|4405.5|4401.5|1796
1659687300000|2022-08-05 08:15:00|4418|4414|4408.5|4404.5|4418.5|4414.5|4407.5|4403.5|101
1659687600000|2022-08-05 08:20:00|4408|4404|4403.5|4399.5|4409|4405|4401.5|4397.5|157
1659687900000|2022-08-05 08:25:00|4403|4399|4397.5|4393.5|4403.5|4399.5|4396|4392|114
1659688200000|2022-08-05 08:30:00|4399.5|4390.5|4399.7|4390.7|4400.8|4391.8|4398.8|4389.8|0
1659688500000|2022-08-05 08:35:00|4399.5|4390.5|4397.8|4388.8|4399.9|4390.9|4397.8|4388.8|0
1659688800000|2022-08-05 08:40:00|4397.5|4388.5|4394.8|4385.8|4399.1|4390.1|4394.5|4385.5|0
1659689100000|2022-08-05 08:45:00|4395.1|4386.1|4394.6|4385.6|4396.3|4387.3|4393.6|4384.6|0
1659689400000|2022-08-05 08:50:00|4394.8|4385.8|4396.9|4387.9|4397.1|4388.1|4394.6|4385.6|0
1659689700000|2022-08-05 08:55:00|4397.1|4388.1|4397.1|4388.1|4397.4|4388.4|4395.4|4386.4|0
1659690000000|2022-08-05 09:00:00|4396.8|4387.8|4396.4|4387.4|4396.8|4387.8|4395.3|4386.3|0
1659690300000|2022-08-05 09:05:00|4396.5|4387.5|4394.3|4385.3|4397.2|4388.2|4394.3|4385.3|0
1659690600000|2022-08-05 09:10:00|4394|4385|4396.4|4387.4|4396.4|4387.4|4393.9|4384.9|0
1659690900000|2022-08-05 09:15:00|4396.1|4387.1|4405|4393|4413|4394|4396.1|4379.5|3
1659691200000|2022-08-05 09:20:00|4403|4394|4405|4394|4406|4396|4400|4392|28
1659691500000|2022-08-05 09:25:00|4406|4393|4403|4393|4406|4397|4401|4391|4
1659691800000|2022-08-05 09:30:00|4404|4392|4402|4392|4404|4393|4401|4390|1
1659692100000|2022-08-05 09:35:00|4401|4394|4402|4392|4404|4395|4401|4390|0
1659692400000|2022-08-05 09:40:00|4403|4393|4399|4388|4403|4394|4398|4388|0
1659692700000|2022-08-05 09:45:00|4398|4385|4395|4386|4398|4387|4387|4380|44
1659693000000|2022-08-05 09:50:00|4397|4387|4394|4384|4400|4390|4389|4380|47
1659693300000|2022-08-05 09:55:00|4396|4385|4396|4385|4398|4387|4392|4385|1
1659693600000|2022-08-05 10:00:00|4397|4386|4393|4384|4397|4386|4392|4382|4
1659693900000|2022-08-05 10:05:00|4391|4383|4392|4382|4394|4384|4388|4380|12
1659694200000|2022-08-05 10:10:00|4391|4381|4390|4381|4391|4382|4388|4380|2
1659694500000|2022-08-05 10:15:00|4391|4382|4391|4381|4392|4384|4390|4380|1
1659694800000|2022-08-05 10:20:00|4390|4380|4388|4378|4392|4382|4386|4377|27
1659695100000|2022-08-05 10:25:00|4389|4379|4391|4381|4392|4382|4389|4379|0
1659695400000|2022-08-05 10:30:00|4392|4383|4392|4383|4392|4385|4390|4381|4
1659695700000|2022-08-05 10:35:00|4391|4382|4391|4381|4392|4384|4389|4380|1
1659696000000|2022-08-05 10:40:00|4392|4382|4391|4383|4392|4383|4390|4382|0
1659696300000|2022-08-05 10:45:00|4390|4382|4392|4383|4392|4383|4390|4381|1
1659696600000|2022-08-05 10:50:00|4391|4382|4392|4383|4392|4384|4390|4382|0
1659696900000|2022-08-05 10:55:00|4391|4382|4392|4383|4392|4384|4388|4381|1
1659697200000|2022-08-05 11:00:00|4391|4384|4392|4382|4397|4387|4385|4377|82
1659697500000|2022-08-05 11:05:00|4393|4383|4386|4376|4393|4384|4385|4376|11
1659697800000|2022-08-05 11:10:00|4387|4377|4386|4377|4387|4378|4385|4376|0
1659698100000|2022-08-05 11:15:00|4385|4374|4385|4377|4386|4378|4380|4373|12
1659698400000|2022-08-05 11:20:00|4386|4376|4386|4375|4386|4376|4385|4374|2
1659698700000|2022-08-05 11:25:00|4385|4376|4386|4377|4386|4378|4384|4375|3
1659699000000|2022-08-05 11:30:00|4385|4376|4389|4379|4389|4380|4385|4376|4
1659699300000|2022-08-05 11:35:00|4388|4380|4392|4383|4392|4383|4388|4378|1
1659699600000|2022-08-05 11:40:00|4391|4384|4391|4383|4392|4385|4391|4383|5
1659699900000|2022-08-05 11:45:00|4392|4384|4394|4385|4396|4385|4391|4383|10
1659700200000|2022-08-05 11:50:00|4395|4384|4398|4389|4401|4392|4395|4384|2
1659700500000|2022-08-05 11:55:00|4400|4388|4397|4388|4400|4390|4395|4386|15
1659700800000|2022-08-05 12:00:00|4396|4387|4397|4389|4398|4389|4394|4386|0
1659701100000|2022-08-05 12:05:00|4396|4388|4394|4385|4399|4390|4393|4385|4
1659701400000|2022-08-05 12:10:00|4395|4386|4394|4387|4397|4388|4393|4385|13
1659701700000|2022-08-05 12:15:00|4395|4388|4393|4385|4396|4388|4392|4384|18
1659702000000|2022-08-05 12:20:00|4394|4384|4391|4383|4396|4387|4389|4382|48
1659702300000|2022-08-05 12:25:00|4390|4382|4394|4384|4395|4385|4387|4380|74
1659702600000|2022-08-05 12:30:00|4386|4383|4353|4344|4386|4383|4340|4329|160
1659702900000|2022-08-05 12:35:00|4354|4345|4356|4347|4367|4357|4352|4342|32
1659703200000|2022-08-05 12:40:00|4357|4348|4355|4345|4364|4355|4351|4340|8
1659703500000|2022-08-05 12:45:00|4354|4344|4343|4335|4354|4344|4340|4329|28
1659703800000|2022-08-05 12:50:00|4342|4334|4344|4337|4349|4341|4341|4334|4
1659704100000|2022-08-05 12:55:00|4345|4338|4348|4339|4351|4341|4340|4332|23
1659704400000|2022-08-05 13:00:00|4347|4338|4352|4342|4354|4346|4347|4337|5
1659704700000|2022-08-05 13:05:00|4351|4341|4348|4340|4354|4346|4348|4338|9
1659705000000|2022-08-05 13:10:00|4347|4337|4343|4334|4348|4337|4339|4330|18
1659705300000|2022-08-05 13:15:00|4342|4335|4347|4338|4350|4340|4342|4334|0
1659705600000|2022-08-05 13:20:00|4349|4339|4347|4338|4350|4341|4342|4332|0
1659705900000|2022-08-05 13:25:00|4349|4337|4336|4327|4349|4339|4336|4327|41
1659706200000|2022-08-05 13:30:00|4333|4324|4354|4345|4360|4350|4328|4319|273
1659706500000|2022-08-05 13:35:00|4352|4342|4350|4340|4357|4348|4341|4333|250
1659706800000|2022-08-05 13:40:00|4349|4339|4351|4341|4355|4346|4337|4330|69
1659707100000|2022-08-05 13:45:00|4352|4340|4348|4338|4353|4344|4338|4329|105
1659707400000|2022-08-05 13:50:00|4349|4339|4353|4344|4354|4347|4345|4337|55
1659707700000|2022-08-05 13:55:00|4352|4345|4361|4352|4363|4355|4349|4340|54
1659708000000|2022-08-05 14:00:00|4360|4351|4362|4352|4362|4352|4348|4339|35
1659708300000|2022-08-05 14:05:00|4361|4351|4367|4358|4368|4359|4358|4349|28
1659708600000|2022-08-05 14:10:00|4366|4359|4371|4363|4374|4367|4363|4355|91
1659708900000|2022-08-05 14:15:00|4370|4364|4366|4358|4374|4365|4363|4354|6
1659709200000|2022-08-05 14:20:00|4367|4357|4369|4360|4372|4363|4364|4356|37
1659709500000|2022-08-05 14:25:00|4368|4359|4369|4360|4378|4369|4364|4355|38
1659709800000|2022-08-05 14:30:00|4370|4361|4371|4362|4376|4368|4366|4358|65
1659710100000|2022-08-05 14:35:00|4370|4363|4375|4366|4375|4368|4368|4360|17
1659710400000|2022-08-05 14:40:00|4374|4365|4369|4360|4376|4367|4367|4359|85
1659710700000|2022-08-05 14:45:00|4370|4361|4369|4360|4375|4367|4368|4360|44
1659711000000|2022-08-05 14:50:00|4368|4359|4372|4364|4375|4367|4364|4356|113
1659711300000|2022-08-05 14:55:00|4374|4365|4377|4368|4378|4369|4372|4365|17
1659711600000|2022-08-05 15:00:00|4376|4369|4367|4359|4377|4370|4367|4358|71
1659711900000|2022-08-05 15:05:00|4366|4360|4366|4358|4368|4360|4360|4352|90
1659712200000|2022-08-05 15:10:00|4365|4359|4359|4351|4367|4359|4356|4348|108
1659712500000|2022-08-05 15:15:00|4358|4352|4358|4350|4361|4353|4355|4347|114
1659712800000|2022-08-05 15:20:00|4357|4349|4345|4338|4361|4354|4345|4338|88
1659713100000|2022-08-05 15:25:00|4346|4339|4336|4328|4348|4341|4334|4325|198
1659713400000|2022-08-05 15:30:00|4335|4327|4344|4336|4351|4344|4334|4327|64
1659713700000|2022-08-05 15:35:00|4346|4337|4344|4336|4350|4342|4341|4333|81
1659714000000|2022-08-05 15:40:00|4343|4334|4338|4330|4343|4334|4334|4327|28
1659714300000|2022-08-05 15:45:00|4337|4329|4336|4328|4343|4336|4333|4325|23
1659714600000|2022-08-05 15:50:00|4337|4327|4343|4334|4345|4337|4336|4327|44
1659714900000|2022-08-05 15:55:00|4344|4333|4336|4327|4344|4333|4336|4327|8
1659715200000|2022-08-05 16:00:00|4337|4328|4344|4335|4346|4337|4337|4327|42
1659715500000|2022-08-05 16:05:00|4345|4336|4340|4331|4347|4340|4339|4331|20
1659715800000|2022-08-05 16:10:00|4339|4332|4349|4341|4350|4342|4339|4331|53
1659716100000|2022-08-05 16:15:00|4350|4342|4349|4342|4352|4344|4347|4338|13
1659716400000|2022-08-05 16:20:00|4350|4341|4347|4338|4352|4343|4344|4335|11
1659716700000|2022-08-05 16:25:00|4348|4339|4350|4341|4351|4342|4346|4337|1
1659717000000|2022-08-05 16:30:00|4349|4340|4346|4337|4350|4341|4343|4335|5
1659717300000|2022-08-05 16:35:00|4347|4338|4350|4340|4351|4343|4346|4337|3
1659717600000|2022-08-05 16:40:00|4349|4341|4352|4344|4353|4344|4347|4337|1
1659717900000|2022-08-05 16:45:00|4351|4343|4351|4342|4353|4345|4348|4339|53
1659718200000|2022-08-05 16:50:00|4352|4343|4350|4341|4354|4343|4347|4337|9
1659718500000|2022-08-05 16:55:00|4349|4340|4350|4343|4354|4345|4348|4340|4
1659718800000|2022-08-05 17:00:00|4351|4344|4357|4348|4357|4348|4349|4342|5
1659719100000|2022-08-05 17:05:00|4358|4349|4357|4348|4359|4352|4353|4346|16
1659719400000|2022-08-05 17:10:00|4356|4349|4362|4353|4362|4353|4356|4348|18
1659719700000|2022-08-05 17:15:00|4361|4352|4357|4349|4365|4356|4357|4349|46
1659720000000|2022-08-05 17:20:00|4358|4347|4359|4351|4359|4351|4355|4346|18
1659720300000|2022-08-05 17:25:00|4358|4352|4352|4345|4360|4352|4352|4344|32
1659720600000|2022-08-05 17:30:00|4353|4346|4361|4353|4362|4354|4352|4345|24
1659720900000|2022-08-05 17:35:00|4362|4354|4359|4351|4364|4356|4357|4349|26
1659721200000|2022-08-05 17:40:00|4358|4350|4354|4345|4359|4351|4353|4344|35
1659721500000|2022-08-05 17:45:00|4353|4346|4351|4343|4356|4348|4350|4342|30
1659721800000|2022-08-05 17:50:00|4352|4344|4352|4344|4354|4346|4349|4342|48
1659722100000|2022-08-05 17:55:00|4351|4345|4350|4341|4352|4345|4350|4340|35
1659722400000|2022-08-05 18:00:00|4349|4340|4349|4340|4350|4341|4348|4340|0
1659722700000|2022-08-05 18:05:00|4348|4338|4343|4332|4348|4339|4340|4330|18
1659723000000|2022-08-05 18:10:00|4344|4333|4342|4332|4344|4333|4342|4332|0
1659723300000|2022-08-05 18:15:00|4341|4333|4348|4340|4349|4342|4341|4333|76
1659723600000|2022-08-05 18:20:00|4347|4339|4350|4340|4352|4344|4346|4339|19
1659723900000|2022-08-05 18:25:00|4349|4341|4343|4334|4351|4341|4343|4334|8
1659724200000|2022-08-05 18:30:00|4342|4333|4350|4341|4351|4342|4341|4333|0
1659724500000|2022-08-05 18:35:00|4349|4339|4350|4340|4351|4343|4348|4339|2
1659724800000|2022-08-05 18:40:00|4349|4341|4351|4341|4352|4342|4347|4338|3
1659725100000|2022-08-05 18:45:00|4350|4340|4350|4341|4353|4341|4349|4340|0
1659725400000|2022-08-05 18:50:00|4349|4342|4350|4340|4354|4345|4347|4339|12
1659725700000|2022-08-05 18:55:00|4353|4341|4349.3|4340.3|4353|4341|4346.5|4338|5
1659726000000|2022-08-05 19:00:00|4349.2|4340.2|4352.5|4343.5|4353.5|4344.5|4349.2|4340.2|0
1659726300000|2022-08-05 19:05:00|4352.6|4343.6|4355.1|4346.1|4355.4|4346.4|4351.3|4342.3|0
1659726600000|2022-08-05 19:10:00|4355.2|4346.2|4355.4|4346.4|4356.4|4347.4|4354.6|4345.6|0
1659726900000|2022-08-05 19:15:00|4355.3|4346.3|4354.5|4345.5|4357.5|4348.5|4354.2|4345.2|0
1659727200000|2022-08-05 19:20:00|4354.6|4345.6|4355.3|4346.3|4355.3|4346.3|4353.6|4344.6|0
1659727500000|2022-08-05 19:25:00|4355.2|4346.2|4358.5|4349.5|4358.8|4349.8|4355.1|4346.1|0
1659727800000|2022-08-05 19:30:00|4358.6|4349.6|4359.7|4350.7|4359.9|4350.9|4358.2|4349.2|0
1659728100000|2022-08-05 19:35:00|4359.8|4350.8|4358.1|4349.1|4359.9|4350.9|4358.1|4349.1|0
1659728400000|2022-08-05 19:40:00|4358.2|4349.2|4360.3|4351.3|4360.3|4351.3|4358|4349|0
1659728700000|2022-08-05 19:45:00|4360.4|4351.4|4362.8|4353.8|4363.7|4354.7|4360.3|4351.3|0
1659729000000|2022-08-05 19:50:00|4362.9|4353.9|4362.4|4353.4|4365.3|4356.3|4361.1|4352.1|0
1659729300000|2022-08-05 19:55:00|4362.5|4353.5|4363.4|4354.4|4367.1|4358.1|4360.9|4351.9|0
1659729600000|2022-08-05 20:00:00|4363.2|4354.2|4358.1|4349.1|4363.2|4354.2|4357.8|4348.8|0
1659729900000|2022-08-05 20:05:00|4357.8|4348.8|4356.5|4347.5|4358.8|4349.8|4356.2|4347.2|0
1659730200000|2022-08-05 20:10:00|4356.2|4347.2|4356.8|4347.8|4357.2|4348.2|4355.6|4346.6|0
1659730500000|2022-08-05 20:15:00|4356.6|4347.6|4358.1|4349.1|4358.1|4349.1|4355.9|4346.9|0
1659730800000|2022-08-05 20:20:00|4358.4|4349.4|4359.1|4350.1|4359.4|4350.4|4358.1|4349.1|0
1659731100000|2022-08-05 20:25:00|4358.8|4349.8|4359.4|4350.4|4359.7|4350.7|4358.4|4349.4|0
1659731400000|2022-08-05 20:30:00|4359|4350|4358.4|4349.4|4359.1|4350.1|4357.8|4348.8|0
1659731700000|2022-08-05 20:35:00|4358.7|4349.7|4358.4|4349.4|4359.4|4350.4|4357.5|4348.5|0
1659732000000|2022-08-05 20:40:00|4358.2|4349.2|4356.8|4347.8|4358.4|4349.4|4355.9|4346.9|0
1659732300000|2022-08-05 20:45:00|4356.7|4347.7|4356.7|4347.7|4358.4|4349.4|4356.5|4347.5|0
1659732600000|2022-08-05 20:50:00|4356.8|4347.8|4356.8|4347.8|4357.5|4348.5|4356.5|4347.5|0
1659732900000|2022-08-05 20:55:00|4357.1|4348.1|4357.7|4348.7|4358|4349|4356.8|4347.8|0
1659909600000|2022-08-07 22:00:00|4361.8|4352.8|4347.4|4338.4|4361.8|4352.8|4347.1|4338.1|0
1659909900000|2022-08-07 22:05:00|4347.6|4338.6|4342.1|4333.1|4347.9|4338.9|4339.6|4330.6|0
1659910200000|2022-08-07 22:10:00|4341.8|4332.8|4342.7|4333.7|4343|4334|4341.1|4332.1|0
1659910500000|2022-08-07 22:15:00|4342.5|4333.5|4339.8|4330.8|4343|4334|4338.5|4329.5|0
1659910800000|2022-08-07 22:20:00|4339.5|4330.5|4344|4335|4344|4335|4337.2|4328.2|0
1659911100000|2022-08-07 22:25:00|4343.8|4334.8|4342.7|4333.7|4344|4335|4341.1|4332.1|0
1659911400000|2022-08-07 22:30:00|4343.5|4334.5|4340.1|4331.1|4345.2|4336.2|4339.8|4330.8|0
1659911700000|2022-08-07 22:35:00|4340.3|4331.3|4339.8|4330.8|4340.3|4331.3|4338.5|4329.5|0
1659912000000|2022-08-07 22:40:00|4339.5|4330.5|4333.9|4324.9|4339.5|4330.5|4333.9|4324.9|0
1659912300000|2022-08-07 22:45:00|4334.2|4325.2|4335.4|4326.4|4336.4|4327.4|4334.2|4325.2|0
1659912600000|2022-08-07 22:50:00|4335.6|4326.6|4335.8|4326.8|4336.1|4327.1|4335.1|4326.1|0
1659912900000|2022-08-07 22:55:00|4336|4327|4337.3|4328.3|4337.3|4328.3|4336|4327|0
1659913200000|2022-08-07 23:00:00|4337.2|4328.2|4337.9|4328.9|4338|4329|4336.3|4327.3|0
1659913500000|2022-08-07 23:05:00|4337.7|4328.7|4337.8|4328.8|4338.8|4329.8|4336.8|4327.8|0
1659913800000|2022-08-07 23:10:00|4337.9|4328.9|4336.9|4327.9|4338.4|4329.4|4336.5|4327.5|0
1659914100000|2022-08-07 23:15:00|4337.1|4328.1|4336.9|4327.9|4338.1|4329.1|4335.6|4326.6|0
1659914400000|2022-08-07 23:20:00|4336.7|4327.7|4338.1|4329.1|4338.1|4329.1|4336.2|4327.2|0
1659914700000|2022-08-07 23:25:00|4337.8|4328.8|4337.5|4328.5|4338.1|4329.1|4337.3|4328.3|0
1659915000000|2022-08-07 23:30:00|4337.8|4328.8|4337|4328|4337.8|4328.8|4335.3|4326.3|0
1659915300000|2022-08-07 23:35:00|4336.9|4327.9|4336.7|4327.7|4338|4329|4336.2|4327.2|0
1659915600000|2022-08-07 23:40:00|4336.5|4327.5|4337.2|4328.2|4337.5|4328.5|4336.2|4327.2|0
1659915900000|2022-08-07 23:45:00|4337.5|4328.5|4337.5|4328.5|4339.1|4330.1|4337.2|4328.2|0
1659916200000|2022-08-07 23:50:00|4337.8|4328.8|4338.1|4329.1|4339.1|4330.1|4336.9|4327.9|0
1659916500000|2022-08-07 23:55:00|4337.8|4328.8|4336.4|4327.4|4338.4|4329.4|4335.9|4326.9|0
1659916800000|2022-08-08 00:00:00|4336.5|4327.5|4340|4331|4340.4|4331.4|4335.6|4326.6|0
1659917100000|2022-08-08 00:05:00|4339.8|4330.8|4339.7|4330.7|4340|4331|4338.1|4329.1|0
1659917400000|2022-08-08 00:10:00|4339.4|4330.4|4341.6|4332.6|4342.6|4333.6|4339.4|4330.4|0
1659917700000|2022-08-08 00:15:00|4341.3|4332.3|4344.3|4335.3|4346.8|4337.8|4341|4332|0
1659918000000|2022-08-08 00:20:00|4344.4|4335.4|4344.5|4335.5|4346.2|4337.2|4343.6|4334.6|0
1659918300000|2022-08-08 00:25:00|4344.6|4335.6|4341.4|4332.4|4345.2|4336.2|4341.2|4332.2|0
1659918600000|2022-08-08 00:30:00|4341.6|4332.6|4343.6|4334.6|4343.9|4334.9|4340.1|4331.1|0
1659918900000|2022-08-08 00:35:00|4343.5|4334.5|4341|4332|4343.8|4334.8|4340.7|4331.7|0
1659919200000|2022-08-08 00:40:00|4340.7|4331.7|4342.9|4333.9|4342.9|4333.9|4340.7|4331.7|0
1659919500000|2022-08-08 00:45:00|4342.6|4333.6|4342.7|4333.7|4343.5|4334.5|4342.2|4333.2|0
1659919800000|2022-08-08 00:50:00|4342.8|4333.8|4344|4335|4344.6|4335.6|4341.7|4332.7|0
1659920100000|2022-08-08 00:55:00|4343.9|4334.9|4342.4|4333.4|4344.5|4335.5|4341.6|4332.6|0
1659920400000|2022-08-08 01:00:00|4342.2|4333.2|4340.9|4331.9|4342.2|4333.2|4340.6|4331.6|0
1659920700000|2022-08-08 01:05:00|4340.8|4331.8|4342.1|4333.1|4342.2|4333.2|4340|4331|0
1659921000000|2022-08-08 01:10:00|4341.9|4332.9|4344.3|4335.3|4344.3|4335.3|4341.8|4332.8|0
1659921300000|2022-08-08 01:15:00|4344|4335|4352.5|4348.5|4374|4370|4343.4|4334.4|580
1659921600000|2022-08-08 01:20:00|4352|4348|4352.5|4348.5|4361.5|4357.5|4344.5|4340.5|269
1659921900000|2022-08-08 01:25:00|4351.5|4347.5|4355|4351|4357.5|4353.5|4345|4341|124
1659922200000|2022-08-08 01:30:00|4359|4355|4348.5|4344.5|4374|4370|4341.5|4337.5|1938
1659922500000|2022-08-08 01:35:00|4348|4344|4327|4323|4349.5|4345.5|4319.5|4315.5|1805
1659922800000|2022-08-08 01:40:00|4327.5|4323.5|4352.5|4348.5|4353.5|4349.5|4324|4320|1079
1659923100000|2022-08-08 01:45:00|4353.5|4349.5|4352.5|4348.5|4355.5|4351.5|4335.5|4331.5|1099
1659923400000|2022-08-08 01:50:00|4352|4348|4354|4350|4366|4362|4344.5|4340.5|1029
1659923700000|2022-08-08 01:55:00|4353.5|4349.5|4358.5|4354.5|4359|4355|4346.5|4342.5|732
1659924000000|2022-08-08 02:00:00|4357.5|4353.5|4339.5|4335.5|4357.5|4353.5|4339|4335|955
1659924300000|2022-08-08 02:05:00|4340.5|4336.5|4339|4335|4342.5|4338.5|4332.5|4328.5|695
1659924600000|2022-08-08 02:10:00|4339.5|4335.5|4375.5|4371.5|4375.5|4371.5|4336|4332|1083
1659924900000|2022-08-08 02:15:00|4374.5|4370.5|4350.5|4346.5|4387|4383|4349.5|4345.5|2142
1659925200000|2022-08-08 02:20:00|4351|4347|4346.5|4342.5|4359.5|4355.5|4344.5|4340.5|868
1659925500000|2022-08-08 02:25:00|4347.5|4343.5|4346.5|4342.5|4349.5|4345.5|4343.5|4339.5|465
1659925800000|2022-08-08 02:30:00|4346|4342|4348.5|4344.5|4351|4347|4341.5|4337.5|619
1659926100000|2022-08-08 02:35:00|4349|4345|4346.5|4342.5|4355.5|4351.5|4345.5|4341.5|461
1659926400000|2022-08-08 02:40:00|4346|4342|4339.5|4335.5|4346|4342|4331.5|4327.5|899
1659926700000|2022-08-08 02:45:00|4340|4336|4331.5|4327.5|4343|4339|4331|4327|503
1659927000000|2022-08-08 02:50:00|4332|4328|4330|4326|4334.5|4330.5|4326|4322|598
1659927300000|2022-08-08 02:55:00|4329.5|4325.5|4329.5|4325.5|4332.5|4328.5|4325.5|4321.5|322
1659927600000|2022-08-08 03:00:00|4328.5|4324.5|4327.5|4323.5|4334.5|4330.5|4321.5|4317.5|676
1659927900000|2022-08-08 03:05:00|4327|4323|4323.5|4319.5|4328.5|4324.5|4321|4317|357
1659928200000|2022-08-08 03:10:00|4322.5|4318.5|4330.5|4326.5|4332.5|4328.5|4321.5|4317.5|240
1659928500000|2022-08-08 03:15:00|4331|4327|4339|4335|4341.5|4337.5|4327.5|4323.5|357
1659928800000|2022-08-08 03:20:00|4339.5|4335.5|4338.5|4334.5|4345.5|4341.5|4336|4332|369
1659929100000|2022-08-08 03:25:00|4339.5|4335.5|4340|4336|4340.5|4336.5|4333.5|4329.5|313
1659929400000|2022-08-08 03:30:00|4339.5|4335.5|4348.5|4344.5|4348.5|4344.5|4338|4334|215
1659929700000|2022-08-08 03:35:00|4348|4344|4335.5|4331.5|4348|4344|4333.5|4329.5|314
1659930000000|2022-08-08 03:40:00|4336.5|4332.5|4342|4338|4344.5|4340.5|4336.5|4332.5|95
1659930300000|2022-08-08 03:45:00|4342.5|4338.5|4338.5|4334.5|4344|4340|4338|4334|44
1659930600000|2022-08-08 03:50:00|4339|4335|4338.5|4334.5|4341.5|4337.5|4336.5|4332.5|73
1659930900000|2022-08-08 03:55:00|4338|4334|4339|4335|4342|4338|4337.5|4333.5|49
1659931200000|2022-08-08 04:00:00|4342.5|4333.5|4344.2|4335.2|4344.4|4335.4|4342.5|4333.5|0
1659931500000|2022-08-08 04:05:00|4344.4|4335.4|4343.7|4334.7|4344.9|4335.9|4343.7|4334.7|0
1659931800000|2022-08-08 04:10:00|4344|4335|4345|4336|4345.1|4336.1|4343.5|4334.5|0
1659932100000|2022-08-08 04:15:00|4345.1|4336.1|4344.8|4335.8|4346.4|4337.4|4344.8|4335.8|0
1659932400000|2022-08-08 04:20:00|4345.1|4336.1|4344.2|4335.2|4345.4|4336.4|4344|4335|0
1659932700000|2022-08-08 04:25:00|4344.1|4335.1|4344.2|4335.2|4344.2|4335.2|4343.5|4334.5|0
1659933000000|2022-08-08 04:30:00|4344.5|4335.5|4345.3|4336.3|4345.3|4336.3|4344.2|4335.2|0
1659933300000|2022-08-08 04:35:00|4345.1|4336.1|4344.5|4335.5|4345.3|4336.3|4344.2|4335.2|0
1659933600000|2022-08-08 04:40:00|4344.8|4335.8|4344.1|4335.1|4344.8|4335.8|4343.9|4334.9|0
1659933900000|2022-08-08 04:45:00|4344.2|4335.2|4344.5|4335.5|4345.1|4336.1|4344.1|4335.1|0
1659934200000|2022-08-08 04:50:00|4344.7|4335.7|4347.1|4338.1|4347.1|4338.1|4344.5|4335.5|0
1659934500000|2022-08-08 04:55:00|4347.4|4338.4|4348|4339|4348.7|4339.7|4346.9|4337.9|0
1659934800000|2022-08-08 05:00:00|4347.9|4338.9|4336.5|4332.5|4348|4344|4335.5|4331.5|368
1659935100000|2022-08-08 05:05:00|4336|4332|4336.5|4332.5|4342.5|4338.5|4332.5|4328.5|256
1659935400000|2022-08-08 05:10:00|4336|4332|4340.5|4336.5|4341.5|4337.5|4335|4331|124
1659935700000|2022-08-08 05:15:00|4341|4337|4348.5|4344.5|4349.5|4345.5|4340.5|4336.5|312
1659936000000|2022-08-08 05:20:00|4348|4344|4336.5|4332.5|4349.5|4345.5|4334.5|4330.5|291
1659936300000|2022-08-08 05:25:00|4335.5|4331.5|4332.5|4328.5|4337.5|4333.5|4330.5|4326.5|267
1659936600000|2022-08-08 05:30:00|4332|4328|4326.5|4322.5|4334.5|4330.5|4324.5|4320.5|293
1659936900000|2022-08-08 05:35:00|4327.5|4323.5|4314.5|4310.5|4327.5|4323.5|4309.5|4305.5|955
1659937200000|2022-08-08 05:40:00|4314|4310|4325|4321|4325|4321|4313.5|4309.5|428
1659937500000|2022-08-08 05:45:00|4324.5|4320.5|4324.5|4320.5|4329.5|4325.5|4321.5|4317.5|332
1659937800000|2022-08-08 05:50:00|4324|4320|4324|4320|4327.5|4323.5|4319|4315|327
1659938100000|2022-08-08 05:55:00|4323.5|4319.5|4322.5|4318.5|4326.5|4322.5|4321.5|4317.5|212
1659938400000|2022-08-08 06:00:00|4323|4319|4333.5|4329.5|4336.5|4332.5|4320.5|4316.5|570
1659938700000|2022-08-08 06:05:00|4334|4330|4332|4328|4334.5|4330.5|4329.5|4325.5|256
1659939000000|2022-08-08 06:10:00|4332.5|4328.5|4339.5|4335.5|4339.5|4335.5|4330.5|4326.5|342
1659939300000|2022-08-08 06:15:00|4338.5|4334.5|4341.5|4337.5|4342.5|4338.5|4335.5|4331.5|323
1659939600000|2022-08-08 06:20:00|4342.5|4338.5|4343.5|4339.5|4349.5|4345.5|4340.5|4336.5|556
1659939900000|2022-08-08 06:25:00|4344|4340|4339.5|4335.5|4344.5|4340.5|4339|4335|207
1659940200000|2022-08-08 06:30:00|4338.5|4334.5|4338.5|4334.5|4341.5|4337.5|4335.5|4331.5|289
1659940500000|2022-08-08 06:35:00|4338|4334|4336.5|4332.5|4338.5|4334.5|4333.5|4329.5|163
1659940800000|2022-08-08 06:40:00|4337|4333|4332.5|4328.5|4338.5|4334.5|4332.5|4328.5|188
1659941100000|2022-08-08 06:45:00|4333|4329|4335.5|4331.5|4337.5|4333.5|4333|4329|186
1659941400000|2022-08-08 06:50:00|4334.5|4330.5|4335.5|4331.5|4340.5|4336.5|4333|4329|190
1659941700000|2022-08-08 06:55:00|4336.5|4332.5|4336.5|4332.5|4338.5|4334.5|4330.5|4326.5|258
1659942000000|2022-08-08 07:00:00|4336|4332|4343.5|4339.5|4346|4342|4334|4330|419
1659942300000|2022-08-08 07:05:00|4344|4340|4344.5|4340.5|4347.5|4343.5|4340.5|4336.5|532
1659942600000|2022-08-08 07:10:00|4345|4341|4343.5|4339.5|4350.5|4346.5|4342|4338|470
1659942900000|2022-08-08 07:15:00|4344|4340|4338|4334|4344.5|4340.5|4336.5|4332.5|343
1659943200000|2022-08-08 07:20:00|4338.5|4334.5|4334.5|4330.5|4338.5|4334.5|4333.5|4329.5|314
1659943500000|2022-08-08 07:25:00|4333.5|4329.5|4334.5|4330.5|4336.5|4332.5|4333.5|4329.5|291
1659943800000|2022-08-08 07:30:00|4335|4331|4332.5|4328.5|4337|4333|4330.5|4326.5|366
1659944100000|2022-08-08 07:35:00|4333.5|4329.5|4327.5|4323.5|4333.5|4329.5|4325.5|4321.5|388
1659944400000|2022-08-08 07:40:00|4327|4323|4328.5|4324.5|4330.5|4326.5|4326.5|4322.5|354
1659944700000|2022-08-08 07:45:00|4329.5|4325.5|4330.5|4326.5|4333.5|4329.5|4329.5|4325.5|501
1659945000000|2022-08-08 07:50:00|4331.5|4327.5|4331.5|4327.5|4335.5|4331.5|4328.5|4324.5|621
1659945300000|2022-08-08 07:55:00|4330.5|4326.5|4336.5|4332.5|4337|4333|4330|4326|478
1659945600000|2022-08-08 08:00:00|4337|4333|4333.5|4329.5|4338.5|4334.5|4333.5|4329.5|359
1659945900000|2022-08-08 08:05:00|4332.5|4328.5|4324.5|4320.5|4332.5|4328.5|4322.5|4318.5|1104
1659946200000|2022-08-08 08:10:00|4324|4320|4320.5|4316.5|4324.5|4320.5|4318|4314|631
1659946500000|2022-08-08 08:15:00|4321.5|4317.5|4330.5|4326.5|4333.5|4329.5|4321.5|4317.5|491
1659946800000|2022-08-08 08:20:00|4331.5|4327.5|4331.5|4327.5|4337.5|4333.5|4329.5|4325.5|638
1659947100000|2022-08-08 08:25:00|4332|4328|4336|4332|4336.5|4332.5|4331.5|4327.5|418
1659947400000|2022-08-08 08:30:00|4336.7|4327.7|4337.7|4328.7|4338.3|4329.3|4336.7|4327.7|0
1659947700000|2022-08-08 08:35:00|4338|4329|4336.6|4327.6|4338.9|4329.9|4336.3|4327.3|0
1659948000000|2022-08-08 08:40:00|4336.8|4327.8|4338.2|4329.2|4339.8|4330.8|4336.8|4327.8|0
1659948300000|2022-08-08 08:45:00|4338|4329|4338|4329|4339.5|4330.5|4337.7|4328.7|0
1659948600000|2022-08-08 08:50:00|4338.2|4329.2|4335.5|4326.5|4338.7|4329.7|4334.8|4325.8|0
1659948900000|2022-08-08 08:55:00|4335.8|4326.8|4336|4327|4336.1|4327.1|4334.9|4325.9|0
1659949200000|2022-08-08 09:00:00|4336.1|4327.1|4338.3|4329.3|4338.6|4329.6|4335.4|4326.4|0
1659949500000|2022-08-08 09:05:00|4338.4|4329.4|4338.7|4329.7|4340.4|4331.4|4338.3|4329.3|0
1659949800000|2022-08-08 09:10:00|4338.9|4329.9|4333.1|4324.1|4339.2|4330.2|4333.1|4324.1|0
1659950100000|2022-08-08 09:15:00|4333.2|4324.2|4330|4320|4334|4324.7|4326|4314|20
1659950400000|2022-08-08 09:20:00|4329|4321|4324|4316|4332|4323|4324|4314|20
1659950700000|2022-08-08 09:25:00|4323|4317|4328|4319|4330|4319|4323|4317|30
1659951000000|2022-08-08 09:30:00|4329|4320|4330|4320|4333|4324|4328|4319|25
1659951300000|2022-08-08 09:35:00|4331||4332||4332||4331||0
1659951600000|2022-08-08 09:40:00|4333|4321|4332|4320|4333|4321|4332|4320|0
1659951900000|2022-08-08 09:45:00|4330||4331||4333||4330||1
1659952200000|2022-08-08 09:50:00|4330|4321|4334|4323|4334|4324|4328|4321|7
1659952500000|2022-08-08 09:55:00|4333||4332||4333||4332||0
1659952800000|2022-08-08 10:00:00|4333|4324|4331|4323|4333|4324|4330|4323|3
1659953100000|2022-08-08 10:05:00|4330|4324|4336|4324|4336|4324|4330|4324|6
1659953400000|2022-08-08 10:10:00|4337|4325|4332|4324|4337|4325|4331|4324|10
1659953700000|2022-08-08 10:15:00|4331|4325|4334|4325|4336|4325|4331|4325|11
1659954000000|2022-08-08 10:20:00|4333|4324|4330|4322|4333|4324|4330|4322|10
1659954300000|2022-08-08 10:25:00|4331||4333||4335||4330||0
1659954600000|2022-08-08 10:30:00|4334|4326|4336|4327|4337|4328|4332|4326|7
1659954900000|2022-08-08 10:35:00|4335||4335||4339||4334||3
1659955200000|2022-08-08 10:40:00|4336|4328|4341|4332|4341|4332|4335|4328|45
1659955500000|2022-08-08 10:45:00|4340|4330|4340|4332|4342|4332|4338|4330|14
1659955800000|2022-08-08 10:50:00|4339|4329|4338|4331|4341|4332|4338|4329|18
1659956100000|2022-08-08 10:55:00|4340|4332|4341|4332|4342|4333|4340|4332|8
1659956400000|2022-08-08 11:00:00|4340|4330|4340|4332|4341|4332|4338|4329|5
1659956700000|2022-08-08 11:05:00|4339|4330|4340|4332|4341|4332|4338|4329|18
1659957000000|2022-08-08 11:10:00|4338|4331|4340|4332|4341|4332|4338|4330|13
1659957300000|2022-08-08 11:15:00|4339|4330|4338|4331|4340|4332|4337|4330|32
1659957600000|2022-08-08 11:20:00|4337|4330|4340|4332|4341|4332|4336|4329|33
1659957900000|2022-08-08 11:25:00|4341||4340||4341||4340||0
1659958200000|2022-08-08 11:30:00|4341||4340||4342||4340||0
1659958500000|2022-08-08 11:35:00|4341||4341||4341||4340||0
1659958800000|2022-08-08 11:40:00|4340||4342||4342||4340||0
1659959100000|2022-08-08 11:45:00|4343|4333|4347|4339|4347|4339|4341|4333|46
1659959400000|2022-08-08 11:50:00|4346|4338|4352|4345|4352|4345|4345|4337|36
1659959700000|2022-08-08 11:55:00|4353|4346|4355|4347|4355|4348|4352|4345|32
1659960000000|2022-08-08 12:00:00|4356|4348|4357|4348|4359|4350|4352|4345|27
1659960300000|2022-08-08 12:05:00|4356|4347|4352|4345|4357|4349|4352|4345|6
1659960600000|2022-08-08 12:10:00|4351|4343|4352|4344|4353|4344|4350|4343|7
1659960900000|2022-08-08 12:15:00|4353|4345|4352|4345|4355|4346|4351|4344|6
1659961200000|2022-08-08 12:20:00|4353|4346|4356|4349|4356|4349|4352|4346|7
1659961500000|2022-08-08 12:25:00|4357|4350|4357|4349|4360|4351|4355|4347|19
1659961800000|2022-08-08 12:30:00|4358|4348|4358|4349|4360|4352|4356|4348|15
1659962100000|2022-08-08 12:35:00|4359|4350|4358|4350|4359|4350|4357|4348|4
1659962400000|2022-08-08 12:40:00|4357|4349|4358|4350|4359|4351|4357|4349|6
1659962700000|2022-08-08 12:45:00|4357|4351|4357|4349|4358|4351|4355|4347|1
1659963000000|2022-08-08 12:50:00|4358|4350|4363|4354|4363|4355|4357|4349|16
1659963300000|2022-08-08 12:55:00|4364|4355|4364|4355|4365|4356|4362|4353|2
1659963600000|2022-08-08 13:00:00|4363|4354|4352|4345|4363|4354|4352|4344|38
1659963900000|2022-08-08 13:05:00|4353|4344|4351|4343|4353|4344|4348|4340|77
1659964200000|2022-08-08 13:10:00|4349|4341|4351|4342|4351|4344|4349|4341|12
1659964500000|2022-08-08 13:15:00|4350|4343|4355|4346|4356|4346|4349|4340|10
1659964800000|2022-08-08 13:20:00|4356|4347|4356|4347|4357|4347|4354|4345|0
1659965100000|2022-08-08 13:25:00|4355|4346|4354|4345|4356|4347|4351|4342|17
1659965400000|2022-08-08 13:30:00|4356|4346|4365|4357|4365|4357|4330|4320|138
1659965700000|2022-08-08 13:35:00|4364|4356|4361|4351|4376|4368|4352|4342|135
1659966000000|2022-08-08 13:40:00|4362|4352|4378|4369|4379|4369|4354|4347|55
1659966300000|2022-08-08 13:45:00|4376|4368|4370|4361|4379|4370|4362|4354|38
1659966600000|2022-08-08 13:50:00|4371|4362|4368|4359|4374|4366|4364|4356|44
1659966900000|2022-08-08 13:55:00|4367|4358|4371|4361|4371|4362|4363|4353|32
1659967200000|2022-08-08 14:00:00|4372|4362|4370|4361|4374|4367|4369|4360|39
1659967500000|2022-08-08 14:05:00|4371|4362|4367|4357|4376|4368|4365|4356|45
1659967800000|2022-08-08 14:10:00|4366|4358|4367|4358|4372|4364|4362|4353|42
1659968100000|2022-08-08 14:15:00|4368|4357|4365|4357|4371|4363|4364|4357|16
1659968400000|2022-08-08 14:20:00|4364|4358|4357|4349|4366|4358|4355|4348|72
1659968700000|2022-08-08 14:25:00|4356|4348|4350|4342|4357|4349|4348|4339|100
1659969000000|2022-08-08 14:30:00|4349|4341|4339|4331|4349|4343|4338|4331|146
1659969300000|2022-08-08 14:35:00|4340|4332|4340|4331|4344|4337|4336|4329|64
1659969600000|2022-08-08 14:40:00|4341|4332|4345|4337|4345|4337|4338|4330|70
1659969900000|2022-08-08 14:45:00|4344|4338|4338|4329|4345|4338|4337|4329|18
1659970200000|2022-08-08 14:50:00|4339|4330|4345|4336|4345|4337|4338|4329|1
1659970500000|2022-08-08 14:55:00|4344|4337|4340|4331|4345|4338|4337|4329|16
1659970800000|2022-08-08 15:00:00|4339|4332|4341|4332|4342|4334|4337|4329|27
1659971100000|2022-08-08 15:05:00|4340|4333|4344|4336|4345|4336|4340|4332|4
1659971400000|2022-08-08 15:10:00|4343|4335|4342|4335|4345|4337|4340|4332|24
1659971700000|2022-08-08 15:15:00|4341|4334|4337|4328|4341|4335|4333|4325|13
1659972000000|2022-08-08 15:20:00|4338|4329|4343|4335|4345|4337|4337|4328|5
1659972300000|2022-08-08 15:25:00|4342|4334|4348|4340|4349|4340|4342|4333|7
1659972600000|2022-08-08 15:30:00|4349|4339|4347|4338|4353|4344|4344|4337|10
1659972900000|2022-08-08 15:35:00|4346|4337|4335|4326|4348|4340|4333|4325|13
1659973200000|2022-08-08 15:40:00|4333|4327|4327|4319|4336|4328|4325|4317|64
1659973500000|2022-08-08 15:45:00|4328|4318|4323|4315|4328|4320|4323|4315|19
1659973800000|2022-08-08 15:50:00|4324|4316|4331|4323|4332|4324|4323|4315|26
1659974100000|2022-08-08 15:55:00|4332|4324|4331|4322|4334|4326|4329|4320|25
1659974400000|2022-08-08 16:00:00|4330|4321|4332|4323|4335|4326|4330|4321|14
1659974700000|2022-08-08 16:05:00|4331|4324|4326|4318|4334|4326|4325|4317|53
1659975000000|2022-08-08 16:10:00|4327|4319|4325|4317|4330|4321|4320|4313|10
1659975300000|2022-08-08 16:15:00|4324|4318|4320|4313|4326|4318|4318|4310|13
1659975600000|2022-08-08 16:20:00|4321|4312|4325|4316|4327|4319|4321|4312|29
1659975900000|2022-08-08 16:25:00|4324|4317|4320|4311|4327|4318|4318|4310|8
1659976200000|2022-08-08 16:30:00|4319|4312|4318|4311|4321|4313|4317|4309|26
1659976500000|2022-08-08 16:35:00|4317|4310|4311|4303|4318|4310|4310|4302|41
1659976800000|2022-08-08 16:40:00|4312|4304|4310|4302|4314|4306|4309|4301|77
1659977100000|2022-08-08 16:45:00|4311|4303|4313|4304|4313|4305|4310|4301|6
1659977400000|2022-08-08 16:50:00|4312|4305|4316|4309|4318|4310|4312|4304|11
1659977700000|2022-08-08 16:55:00|4317|4308|4314|4306|4317|4309|4312|4304|11
1659978000000|2022-08-08 17:00:00|4315|4307|4311|4304|4316|4307|4310|4302|8
1659978300000|2022-08-08 17:05:00|4313|4303|4315|4305|4316|4309|4312|4303|10
1659978600000|2022-08-08 17:10:00|4314|4304|4317|4309|4320|4310|4312|4303|4
1659978900000|2022-08-08 17:15:00|4318|4308|4317|4309|4321|4313|4315|4307|4
1659979200000|2022-08-08 17:20:00|4316|4310|4317|4309|4318|4310|4311|4304|14
1659979500000|2022-08-08 17:25:00|4316|4308|4313|4305|4318|4310|4311|4304|27
1659979800000|2022-08-08 17:30:00|4314|4306|4318|4310|4319|4310|4313|4305|5
1659980100000|2022-08-08 17:35:00|4317|4309|4315|4308|4318|4310|4314|4306|15
1659980400000|2022-08-08 17:40:00|4314|4307|4317|4309|4318|4310|4314|4306|8
1659980700000|2022-08-08 17:45:00|4318|4310|4317|4309|4321|4313|4317|4308|12
1659981000000|2022-08-08 17:50:00|4318|4310|4319|4312|4320|4313|4316|4308|34
1659981300000|2022-08-08 17:55:00|4320|4313|4323|4316|4324|4317|4319|4312|21
1659981600000|2022-08-08 18:00:00|4322|4315|4316|4308|4324|4317|4316|4308|41
1659981900000|2022-08-08 18:05:00|4315|4307|4319|4311|4320|4312|4310|4302|98
1659982200000|2022-08-08 18:10:00|4318|4312|4314|4307|4320|4312|4314|4307|21
1659982500000|2022-08-08 18:15:00|4315|4308|4311|4304|4316|4309|4310|4302|90
1659982800000|2022-08-08 18:20:00|4312|4303|4310|4302|4313|4306|4310|4302|42
1659983100000|2022-08-08 18:25:00|4311|4303|4314|4306|4315|4306|4308|4301|16
1659983400000|2022-08-08 18:30:00|4313|4305|4311|4304|4315|4307|4309|4301|5
1659983700000|2022-08-08 18:35:00|4310|4303|4309|4301|4311|4303|4308|4301|8
1659984000000|2022-08-08 18:40:00|4310|4302|4309|4301|4313|4304|4308|4301|5
1659984300000|2022-08-08 18:45:00|4310|4302|4310|4302|4312|4303|4307|4298|23
1659984600000|2022-08-08 18:50:00|4309|4301|4306|4298|4311|4303|4306|4298|24
1659984900000|2022-08-08 18:55:00|4307|4299|4311.6|4302.6|4315|4304|4306|4298|5
1659985200000|2022-08-08 19:00:00|4311.5|4302.5|4314.4|4305.4|4314.9|4305.9|4311.5|4302.5|0
1659985500000|2022-08-08 19:05:00|4314.5|4305.5|4315.4|4306.4|4315.6|4306.6|4314.2|4305.2|0
1659985800000|2022-08-08 19:10:00|4315.5|4306.5|4317.1|4308.1|4317.4|4308.4|4314.5|4305.5|0
1659986100000|2022-08-08 19:15:00|4317|4308|4313.1|4304.1|4317.1|4308.1|4311.9|4302.9|0
1659986400000|2022-08-08 19:20:00|4313.2|4304.2|4315.9|4306.9|4316|4307|4313.1|4304.1|0
1659986700000|2022-08-08 19:25:00|4315.8|4306.8|4315.2|4306.2|4316.8|4307.8|4315|4306|0
1659987000000|2022-08-08 19:30:00|4314.7|4305.7|4314.8|4305.8|4315|4306|4311.5|4302.5|0
1659987300000|2022-08-08 19:35:00|4314.9|4305.9|4315.1|4306.1|4315.5|4306.5|4314.5|4305.5|0
1659987600000|2022-08-08 19:40:00|4315|4306|4319.1|4310.1|4319.2|4310.2|4315|4306|0
1659987900000|2022-08-08 19:45:00|4319.2|4310.2|4315.7|4306.7|4319.2|4310.2|4315.7|4306.7|0
1659988200000|2022-08-08 19:50:00|4315.2|4306.2|4316.6|4307.6|4316.6|4307.6|4314.6|4305.6|0
1659988500000|2022-08-08 19:55:00|4316.7|4307.7|4316.7|4307.7|4318.2|4309.2|4315.6|4306.6|0
1659988800000|2022-08-08 20:00:00|4316.8|4307.8|4318.9|4309.9|4321.8|4312.8|4315.8|4306.8|0
1659989100000|2022-08-08 20:05:00|4319.4|4310.4|4321|4312|4321.1|4312.1|4318.9|4309.9|0
1659989400000|2022-08-08 20:10:00|4321.1|4312.1|4321.4|4312.4|4322|4313|4320.1|4311.1|0
1659989700000|2022-08-08 20:15:00|4321.1|4312.1|4320.7|4311.7|4321.4|4312.4|4320.7|4311.7|0
1659990000000|2022-08-08 20:20:00|4320.9|4311.9|4321.1|4312.1|4322|4313|4320.7|4311.7|0
1659990300000|2022-08-08 20:25:00|4321.2|4312.2|4320.7|4311.7|4321.4|4312.4|4320.4|4311.4|0
1659990600000|2022-08-08 20:30:00|4321|4312|4322|4313|4322.3|4313.3|4321|4312|0
1659990900000|2022-08-08 20:35:00|4322.3|4313.3|4322.3|4313.3|4322.7|4313.7|4322.3|4313.3|0
1659991200000|2022-08-08 20:40:00|4322.6|4313.6|4323|4314|4323|4314|4322.3|4313.3|0
1659991500000|2022-08-08 20:45:00|4323.3|4314.3|4323|4314|4323.6|4314.6|4322.3|4313.3|0
1659991800000|2022-08-08 20:50:00|4323.1|4314.1|4324.6|4315.6|4324.6|4315.6|4323|4314|0
1659992100000|2022-08-08 20:55:00|4324.3|4315.3|4328.5|4319.5|4329.3|4320.3|4324.2|4315.2|0
1659992400000|2022-08-08 21:00:00|4328.6|4319.6|4328|4319|4329.2|4320.2|4327.8|4318.8|0
1659992700000|2022-08-08 21:05:00|4327.5|4318.5|4330.9|4321.9|4330.9|4321.9|4327.2|4318.2|0
1659993000000|2022-08-08 21:10:00|4330.8|4321.8|4331.9|4322.9|4332.1|4323.1|4330.6|4321.6|0
1659993300000|2022-08-08 21:15:00|4331.7|4322.7|4332.2|4323.2|4332.5|4323.5|4331.5|4322.5|0
1659993600000|2022-08-08 21:20:00|4332.4|4323.4|4332.2|4323.2|4333|4324|4332.2|4323.2|0
1659993900000|2022-08-08 21:25:00|4332.3|4323.3|4331.7|4322.7|4332.4|4323.4|4331.7|4322.7|0
1659994200000|2022-08-08 21:30:00|4331.5|4322.5|4331|4322|4331.5|4322.5|4331|4322|0
1659994500000|2022-08-08 21:35:00|4331.2|4322.2|4330.8|4321.8|4331.5|4322.5|4330.6|4321.6|0
1659994800000|2022-08-08 21:40:00|4330.5|4321.5|4330.6|4321.6|4330.7|4321.7|4330.1|4321.1|0
1659995100000|2022-08-08 21:45:00|4330.7|4321.7|4330|4321|4330.7|4321.7|4330|4321|0
1659995400000|2022-08-08 21:50:00|4329.9|4320.9|4329.8|4320.8|4329.9|4320.9|4329.5|4320.5|0
1659995700000|2022-08-08 21:55:00|4329.7|4320.7|4328.9|4319.9|4329.9|4320.9|4328.3|4319.3|0
1659996000000|2022-08-08 22:00:00|4325.8|4316.8|4325|4316|4326.6|4317.6|4324.3|4315.3|0
1659996300000|2022-08-08 22:05:00|4324.7|4315.7|4323.1|4314.1|4324.7|4315.7|4322.7|4313.7|0
1659996600000|2022-08-08 22:10:00|4323.2|4314.2|4324.2|4315.2|4325.8|4316.8|4323.2|4314.2|0
1659996900000|2022-08-08 22:15:00|4324.5|4315.5|4323.9|4314.9|4324.6|4315.6|4323.6|4314.6|0
1659997200000|2022-08-08 22:20:00|4324.2|4315.2|4323.3|4314.3|4324.2|4315.2|4322.4|4313.4|0
1659997500000|2022-08-08 22:25:00|4323|4314|4323.3|4314.3|4323.9|4314.9|4323|4314|0
1659997800000|2022-08-08 22:30:00|4323.6|4314.6|4323|4314|4323.6|4314.6|4323|4314|0
1659998100000|2022-08-08 22:35:00|4323.3|4314.3|4323|4314|4323.3|4314.3|4322.7|4313.7|0
1659998400000|2022-08-08 22:40:00|4322.8|4313.8|4322.4|4313.4|4323|4314|4322|4313|0
1659998700000|2022-08-08 22:45:00|4322.1|4313.1|4322.7|4313.7|4323.3|4314.3|4322|4313|0
1659999000000|2022-08-08 22:50:00|4322.8|4313.8|4322.7|4313.7|4323.3|4314.3|4322.7|4313.7|0
1659999300000|2022-08-08 22:55:00|4322.4|4313.4|4322.7|4313.7|4323|4314|4322.4|4313.4|0
1659999600000|2022-08-08 23:00:00|4322.4|4313.4|4321.1|4312.1|4323|4314|4320.4|4311.4|0
1659999900000|2022-08-08 23:05:00|4321.7|4312.7|4326.1|4317.1|4326.5|4317.5|4321.7|4312.7|0
1660000200000|2022-08-08 23:10:00|4326|4317|4330.6|4321.6|4331.5|4322.5|4325.8|4316.8|0
1660000500000|2022-08-08 23:15:00|4330.3|4321.3|4329.6|4320.6|4330.9|4321.9|4329.3|4320.3|0
1660000800000|2022-08-08 23:20:00|4329.5|4320.5|4329.9|4320.9|4329.9|4320.9|4329|4320|0
1660001100000|2022-08-08 23:25:00|4330.2|4321.2|4330.9|4321.9|4330.9|4321.9|4329.6|4320.6|0
1660001400000|2022-08-08 23:30:00|4330.6|4321.6|4330.9|4321.9|4332.5|4323.5|4330.4|4321.4|0
1660001700000|2022-08-08 23:35:00|4330.8|4321.8|4332.8|4323.8|4333.7|4324.7|4330.3|4321.3|0
1660002000000|2022-08-08 23:40:00|4332.9|4323.9|4331.9|4322.9|4333.1|4324.1|4331.5|4322.5|0
1660002300000|2022-08-08 23:45:00|4331.6|4322.6|4329.9|4320.9|4333.1|4324.1|4328.6|4319.6|0
1660002600000|2022-08-08 23:50:00|4329.6|4320.6|4328.3|4319.3|4329.9|4320.9|4328.3|4319.3|0
1660002900000|2022-08-08 23:55:00|4328.6|4319.6|4329.2|4320.2|4329.5|4320.5|4328.2|4319.2|0
1660003200000|2022-08-09 00:00:00|4329.1|4320.1|4329.5|4320.5|4329.8|4320.8|4328.2|4319.2|0
1660003500000|2022-08-09 00:05:00|4329.6|4320.6|4326|4317|4329.8|4320.8|4324.7|4315.7|0
1660003800000|2022-08-09 00:10:00|4325.7|4316.7|4328.8|4319.8|4329.1|4320.1|4325.5|4316.5|0
1660004100000|2022-08-09 00:15:00|4328.5|4319.5|4331.8|4322.8|4331.8|4322.8|4327.7|4318.7|0
1660004400000|2022-08-09 00:20:00|4331.5|4322.5|4329.1|4320.1|4331.7|4322.7|4329.1|4320.1|0
1660004700000|2022-08-09 00:25:00|4329.2|4320.2|4330.2|4321.2|4330.7|4321.7|4327.9|4318.9|0
1660005000000|2022-08-09 00:30:00|4329.8|4320.8|4328.8|4319.8|4330.6|4321.6|4328.2|4319.2|0
1660005300000|2022-08-09 00:35:00|4328.6|4319.6|4327.2|4318.2|4329.4|4320.4|4327.2|4318.2|0
1660005600000|2022-08-09 00:40:00|4326.9|4317.9|4326.6|4317.6|4327.9|4318.9|4326.6|4317.6|0
1660005900000|2022-08-09 00:45:00|4326.5|4317.5|4323.6|4314.6|4326.5|4317.5|4323.3|4314.3|0
1660006200000|2022-08-09 00:50:00|4323.9|4314.9|4324.3|4315.3|4325.6|4316.6|4323.9|4314.9|0
1660006500000|2022-08-09 00:55:00|4324.2|4315.2|4322.5|4313.5|4324.6|4315.6|4322.5|4313.5|0
1660006800000|2022-08-09 01:00:00|4322.8|4313.8|4322.2|4313.2|4323.2|4314.2|4320.7|4311.7|0
1660007100000|2022-08-09 01:05:00|4322|4313|4320.1|4311.1|4322.5|4313.5|4318.2|4309.2|0
1660007400000|2022-08-09 01:10:00|4320|4311|4320.7|4311.7|4320.7|4311.7|4319.7|4310.7|0
1660007700000|2022-08-09 01:15:00|4320.4|4311.4|4324.5|4320.5|4330|4326|4320.4|4311.4|233
1660008000000|2022-08-09 01:20:00|4325|4321|4317.5|4313.5|4329|4325|4313.5|4309.5|355
1660008300000|2022-08-09 01:25:00|4318|4314|4318|4314|4321|4317|4312.5|4308.5|176
1660008600000|2022-08-09 01:30:00|4317.5|4313.5|4328.5|4324.5|4335.5|4331.5|4308.5|4304.5|1058
1660008900000|2022-08-09 01:35:00|4328|4324|4321.5|4317.5|4332.5|4328.5|4311|4307|978
1660009200000|2022-08-09 01:40:00|4320|4316|4306.5|4302.5|4325|4321|4299.5|4295.5|1176
1660009500000|2022-08-09 01:45:00|4306|4302|4292.5|4288.5|4309.5|4305.5|4291|4287|766
1660009800000|2022-08-09 01:50:00|4291.5|4287.5|4269.5|4265.5|4291.5|4287.5|4266|4262|2144
1660010100000|2022-08-09 01:55:00|4270|4266|4276.5|4272.5|4278|4274|4261.5|4257.5|903
1660010400000|2022-08-09 02:00:00|4276|4272|4279.5|4275.5|4289|4285|4273.5|4269.5|881
1660010700000|2022-08-09 02:05:00|4279|4275|4288.5|4284.5|4292.5|4288.5|4275.5|4271.5|906
1660011000000|2022-08-09 02:10:00|4289.5|4285.5|4281|4277|4296.5|4292.5|4277.5|4273.5|658
1660011300000|2022-08-09 02:15:00|4281.5|4277.5|4286.5|4282.5|4287.5|4283.5|4274|4270|604
1660011600000|2022-08-09 02:20:00|4286|4282|4288.5|4284.5|4289.5|4285.5|4282|4278|509
1660011900000|2022-08-09 02:25:00|4287.5|4283.5|4287|4283|4296.5|4292.5|4285.5|4281.5|654
1660012200000|2022-08-09 02:30:00|4287.5|4283.5|4277|4273|4292.5|4288.5|4276.5|4272.5|496
1660012500000|2022-08-09 02:35:00|4277.5|4273.5|4276|4272|4282.5|4278.5|4272.5|4268.5|550
1660012800000|2022-08-09 02:40:00|4275.5|4271.5|4279.5|4275.5|4283.5|4279.5|4273.5|4269.5|400
1660013100000|2022-08-09 02:45:00|4279|4275|4282.5|4278.5|4283.5|4279.5|4273.5|4269.5|357
1660013400000|2022-08-09 02:50:00|4283|4279|4289|4285|4292.5|4288.5|4281|4277|336
1660013700000|2022-08-09 02:55:00|4289.5|4285.5|4290.5|4286.5|4296.5|4292.5|4288.5|4284.5|696
1660014000000|2022-08-09 03:00:00|4290|4286|4288.5|4284.5|4293|4289|4284.5|4280.5|343
1660014300000|2022-08-09 03:05:00|4289|4285|4294.5|4290.5|4296|4292|4288.5|4284.5|414
1660014600000|2022-08-09 03:10:00|4294|4290|4316|4312|4322.5|4318.5|4291.5|4287.5|1357
1660014900000|2022-08-09 03:15:00|4315.5|4311.5|4328|4324|4330|4326|4314|4310|1330
1660015200000|2022-08-09 03:20:00|4327.5|4323.5|4343|4339|4345|4341|4321.5|4317.5|1112
1660015500000|2022-08-09 03:25:00|4343.5|4339.5|4337.5|4333.5|4349|4345|4333|4329|941
1660015800000|2022-08-09 03:30:00|4337|4333|4363|4359|4366|4362|4337|4333|1100
1660016100000|2022-08-09 03:35:00|4362.5|4358.5|4352.5|4348.5|4366.5|4362.5|4349|4345|593
1660016400000|2022-08-09 03:40:00|4353|4349|4355.5|4351.5|4358|4354|4350|4346|678
1660016700000|2022-08-09 03:45:00|4356|4352|4367|4363|4369|4365|4355.5|4351.5|547
1660017000000|2022-08-09 03:50:00|4366.5|4362.5|4365.5|4361.5|4372|4368|4359|4355|482
1660017300000|2022-08-09 03:55:00|4366|4362|4357.5|4353.5|4366|4362|4357|4353|265
1660017600000|2022-08-09 04:00:00|4361.5|4352.5|4360|4351|4362.3|4353.3|4359.7|4350.7|0
1660017900000|2022-08-09 04:05:00|4359.9|4350.9|4360.2|4351.2|4360.7|4351.7|4359.7|4350.7|0
1660018200000|2022-08-09 04:10:00|4360.3|4351.3|4359.2|4350.2|4360.5|4351.5|4359.2|4350.2|0
1660018500000|2022-08-09 04:15:00|4358.9|4349.9|4358.8|4349.8|4359.2|4350.2|4358.3|4349.3|0
1660018800000|2022-08-09 04:20:00|4358.9|4349.9|4357.8|4348.8|4359.1|4350.1|4357.8|4348.8|0
1660019100000|2022-08-09 04:25:00|4358|4349|4357.6|4348.6|4358|4349|4357.3|4348.3|0
1660019400000|2022-08-09 04:30:00|4357.9|4348.9|4357.6|4348.6|4358.2|4349.2|4357.3|4348.3|0
1660019700000|2022-08-09 04:35:00|4357.7|4348.7|4357.7|4348.7|4358.6|4349.6|4357.6|4348.6|0
1660020000000|2022-08-09 04:40:00|4357.6|4348.6|4358.2|4349.2|4358.9|4349.9|4357.6|4348.6|0
1660020300000|2022-08-09 04:45:00|4357.9|4348.9|4358.2|4349.2|4358.2|4349.2|4357.4|4348.4|0
1660020600000|2022-08-09 04:50:00|4358.5|4349.5|4359.2|4350.2|4359.2|4350.2|4358.5|4349.5|0
1660020900000|2022-08-09 04:55:00|4359|4350|4358.8|4349.8|4359|4350|4358.5|4349.5|0
1660021200000|2022-08-09 05:00:00|4352.5|4348.5|4325|4321|4357.5|4353.5|4322|4318|1364
1660021500000|2022-08-09 05:05:00|4324.5|4320.5|4329|4325|4332|4328|4321|4317|1257
1660021800000|2022-08-09 05:10:00|4328|4324|4322.5|4318.5|4329|4325|4320|4316|672
1660022100000|2022-08-09 05:15:00|4322|4318|4315|4311|4325|4321|4315|4311|435
1660022400000|2022-08-09 05:20:00|4314|4310|4318|4314|4322|4318|4313.5|4309.5|357
1660022700000|2022-08-09 05:25:00|4318.5|4314.5|4318.5|4314.5|4326|4322|4317|4313|385
1660023000000|2022-08-09 05:30:00|4318|4314|4306|4302|4319|4315|4304|4300|678
1660023300000|2022-08-09 05:35:00|4305|4301|4304|4300|4311.5|4307.5|4298|4294|639
1660023600000|2022-08-09 05:40:00|4304.5|4300.5|4306|4302|4312|4308|4302|4298|459
1660023900000|2022-08-09 05:45:00|4305|4301|4307|4303|4308.5|4304.5|4300|4296|619
1660024200000|2022-08-09 05:50:00|4306|4302|4301|4297|4306.5|4302.5|4299|4295|356
1660024500000|2022-08-09 05:55:00|4300|4296|4300|4296|4305|4301|4296|4292|367
1660024800000|2022-08-09 06:00:00|4299.5|4295.5|4299.5|4295.5|4304|4300|4296.5|4292.5|319
1660025100000|2022-08-09 06:05:00|4299|4295|4292|4288|4303|4299|4292|4288|382
1660025400000|2022-08-09 06:10:00|4293|4289|4296.5|4292.5|4299|4295|4292|4288|311
1660025700000|2022-08-09 06:15:00|4297|4293|4307|4303|4307|4303|4296|4292|504
1660026000000|2022-08-09 06:20:00|4306.5|4302.5|4303|4299|4310|4306|4298|4294|390
1660026300000|2022-08-09 06:25:00|4303.5|4299.5|4300|4296|4305|4301|4298|4294|233
1660026600000|2022-08-09 06:30:00|4299|4295|4300|4296|4306|4302|4296|4292|301
1660026900000|2022-08-09 06:35:00|4300.5|4296.5|4301|4297|4302|4298|4298|4294|264
1660027200000|2022-08-09 06:40:00|4301.5|4297.5|4304|4300|4306|4302|4300|4296|255
1660027500000|2022-08-09 06:45:00|4305|4301|4304.5|4300.5|4310|4306|4302|4298|409
1660027800000|2022-08-09 06:50:00|4305|4301|4306|4302|4306|4302|4300.5|4296.5|298
1660028100000|2022-08-09 06:55:00|4305|4301|4306.5|4302.5|4308|4304|4303|4299|304
1660028400000|2022-08-09 07:00:00|4306|4302|4305|4301|4311|4307|4305|4301|354
1660028700000|2022-08-09 07:05:00|4305.5|4301.5|4305|4301|4310|4306|4305|4301|236
1660029000000|2022-08-09 07:10:00|4304.5|4300.5|4302|4298|4305|4301|4299|4295|350
1660029300000|2022-08-09 07:15:00|4301.5|4297.5|4296|4292|4302|4298|4295|4291|182
1660029600000|2022-08-09 07:20:00|4297|4293|4292.5|4288.5|4298|4294|4289|4285|382
1660029900000|2022-08-09 07:25:00|4293|4289|4290|4286|4293|4289|4290|4286|213
1660030200000|2022-08-09 07:30:00|4289|4285|4292|4288|4296|4292|4289|4285|267
1660030500000|2022-08-09 07:35:00|4291|4287|4288|4284|4292.5|4288.5|4286|4282|292
1660030800000|2022-08-09 07:40:00|4289|4285|4286|4282|4290|4286|4284|4280|273
1660031100000|2022-08-09 07:45:00|4287|4283|4290|4286|4292|4288|4285|4281|319
1660031400000|2022-08-09 07:50:00|4291|4287|4292|4288|4295|4291|4289|4285|256
1660031700000|2022-08-09 07:55:00|4291.5|4287.5|4297|4293|4298|4294|4291|4287|362
1660032000000|2022-08-09 08:00:00|4296.5|4292.5|4292|4288|4297|4293|4291|4287|460
1660032300000|2022-08-09 08:05:00|4291.5|4287.5|4291|4287|4296|4292|4289|4285|535
1660032600000|2022-08-09 08:10:00|4290.5|4286.5|4292|4288|4294|4290|4289|4285|448
1660032900000|2022-08-09 08:15:00|4293|4289|4295|4291|4295|4291|4291|4287|403
1660033200000|2022-08-09 08:20:00|4295.5|4291.5|4294|4290|4297|4293|4291|4287|331
1660033500000|2022-08-09 08:25:00|4295|4291|4297|4293|4299|4295|4292|4288|437
1660033800000|2022-08-09 08:30:00|4299.9|4290.9|4300.1|4291.1|4300.6|4291.6|4297.5|4288.5|0
1660034100000|2022-08-09 08:35:00|4299.9|4290.9|4300.4|4291.4|4301.4|4292.4|4298.2|4289.2|0
1660034400000|2022-08-09 08:40:00|4300.5|4291.5|4298.9|4289.9|4301.2|4292.2|4298.8|4289.8|0
1660034700000|2022-08-09 08:45:00|4298.6|4289.6|4296.9|4287.9|4299.9|4290.9|4296.9|4287.9|0
1660035000000|2022-08-09 08:50:00|4297|4288|4297|4288|4298|4289|4295.6|4286.6|0
1660035300000|2022-08-09 08:55:00|4297.3|4288.3|4298.7|4289.7|4299|4290|4296.6|4287.6|0
1660035600000|2022-08-09 09:00:00|4298.8|4289.8|4301.1|4292.1|4301.7|4292.7|4297.8|4288.8|0
1660035900000|2022-08-09 09:05:00|4300.8|4291.8|4300.1|4291.1|4301.7|4292.7|4299.7|4290.7|0
1660036200000|2022-08-09 09:10:00|4299.8|4290.8|4299.8|4290.8|4300.9|4291.9|4299.3|4290.3|0
1660036500000|2022-08-09 09:15:00|4300|4291|4307.5|4298.5|4309.5|4301.5|4299.3|4290.3|44
1660036800000|2022-08-09 09:20:00|4308.5|4296.5|4308.5|4299.5|4309.5|4299.5|4306.5|4296.5|2
1660037100000|2022-08-09 09:25:00|4309.5|4300.5|4306.5|4297.5|4310.5|4301.5|4306.5|4297.5|8
1660037400000|2022-08-09 09:30:00|4304.5|4298.5|4307.5|4298.5|4307.5|4298.5|4304.5|4298.5|6
1660037700000|2022-08-09 09:35:00|4306.5||4307.5||4307.5||4306.5||1
1660038000000|2022-08-09 09:40:00|4306.5|4297.5|4309.5|4301.5|4310.5|4301.5|4306.5|4297.5|22
1660038300000|2022-08-09 09:45:00|4310.5|4302.5|4311.5|4303.5|4311.5|4304.5|4307.5|4299.5|31
1660038600000|2022-08-09 09:50:00|4312.5|4304.5|4312.5|4304.5|4314.5|4306.5|4311.5|4303.5|50
1660038900000|2022-08-09 09:55:00|4311.5|4305.5|4311.5|4303.5|4314.5|4305.5|4309.5|4302.5|97
1660039200000|2022-08-09 10:00:00|4310.5|4304.5|4310.5|4303.5|4313.5|4306.5|4310.5|4303.5|83
1660039500000|2022-08-09 10:05:00|4309.5|4302.5|4301.5|4293.5|4311.5|4303.5|4301.5|4293.5|26
1660039800000|2022-08-09 10:10:00|4303.5|4294.5|4303.5|4295.5|4304.5|4296.5|4296.5|4288.5|40
1660040100000|2022-08-09 10:15:00|4302.5|4296.5|4298.5|4291.5|4305.5|4297.5|4297.5|4290.5|73
1660040400000|2022-08-09 10:20:00|4297.5|4290.5|4299.5|4291.5|4300.5|4291.5|4293.5|4286.5|16
1660040700000|2022-08-09 10:25:00|4298.5|4292.5|4296.5|4289.5|4301.5|4292.5|4294.5|4287.5|52
1660041000000|2022-08-09 10:30:00|4295.5|4287.5|4298.5|4290.5|4300.5|4291.5|4293.5|4286.5|94
1660041300000|2022-08-09 10:35:00|4297.5|4289.5|4295.5|4287.5|4298.5|4290.5|4293.5|4286.5|109
1660041600000|2022-08-09 10:40:00|4296.5|4288.5|4291.5|4284.5|4299.5|4291.5|4291.5|4284.5|66
1660041900000|2022-08-09 10:45:00|4293.5|4285.5|4293.5|4285.5|4296.5|4288.5|4290.5|4282.5|19
1660042200000|2022-08-09 10:50:00|4292.5|4286.5|4293.5|4284.5|4295.5|4288.5|4291.5|4283.5|20
1660042500000|2022-08-09 10:55:00|4292.5|4283.5|4293.5|4285.5|4293.5|4286.5|4291.5|4282.5|0
1660042800000|2022-08-09 11:00:00|4292.5|4286.5|4293.5|4285.5|4293.5|4286.5|4292.5|4284.5|4
1660043100000|2022-08-09 11:05:00|4292.5|4286.5|4293.5|4285.5|4293.5|4286.5|4291.5|4282.5|5
1660043400000|2022-08-09 11:10:00|4292.5|4286.5|4293.5|4284.5|4293.5|4286.5|4292.5|4284.5|4
1660043700000|2022-08-09 11:15:00|4292.5|4285.5|4293.5|4284.5|4293.5|4285.5|4292.5|4283.5|0
1660044000000|2022-08-09 11:20:00|4292.5|4285.5|4290.5|4282.5|4293.5|4286.5|4290.5|4282.5|3
1660044300000|2022-08-09 11:25:00|4289.5|4281.5|4291.5|4282.5|4292.5|4282.5|4287.5|4280.5|4
1660044600000|2022-08-09 11:30:00|4290.5|4281.5|4295.5|4287.5|4296.5|4287.5|4289.5|4280.5|4
1660044900000|2022-08-09 11:35:00|4296.5|4286.5|4293.5|4284.5|4296.5|4287.5|4292.5|4283.5|0
1660045200000|2022-08-09 11:40:00|4294.5|4283.5|4288.5|4279.5|4294.5|4285.5|4286.5|4277.5|1
1660045500000|2022-08-09 11:45:00|4287.5|4278.5|4288.5|4278.5|4289.5|4279.5|4286.5|4276.5|0
1660045800000|2022-08-09 11:50:00|4287.5|4277.5|4288.5|4279.5|4290.5|4280.5|4283.5|4276.5|12
1660046100000|2022-08-09 11:55:00|4289.5|4280.5|4287.5|4278.5|4291.5|4281.5|4287.5|4278.5|1
1660046400000|2022-08-09 12:00:00|4288.5|4279.5|4288.5|4278.5|4290.5|4280.5|4287.5|4278.5|0
1660046700000|2022-08-09 12:05:00|4287.5|4277.5|4285.5|4277.5|4288.5|4279.5|4284.5|4276.5|6
1660047000000|2022-08-09 12:10:00|4286.5|4278.5|4286.5|4278.5|4288.5|4278.5|4284.5|4276.5|2
1660047300000|2022-08-09 12:15:00|4287.5|4279.5|4288.5|4280.5|4288.5|4281.5|4287.5|4279.5|0
1660047600000|2022-08-09 12:20:00|4290.5|4281.5|4290.5|4282.5|4291.5|4283.5|4289.5|4280.5|1
1660047900000|2022-08-09 12:25:00|4291.5|4283.5|4291.5|4282.5|4293.5|4285.5|4290.5|4282.5|1
1660048200000|2022-08-09 12:30:00|4290.5|4281.5|4293.5|4283.5|4293.5|4284.5|4289.5|4279.5|2
1660048500000|2022-08-09 12:35:00|4292.5|4282.5|4292.5|4283.5|4293.5|4284.5|4290.5|4281.5|2
1660048800000|2022-08-09 12:40:00|4291.5|4282.5|4291.5|4281.5|4293.5|4284.5|4290.5|4281.5|1
1660049100000|2022-08-09 12:45:00|4290.5|4282.5|4294.5|4284.5|4295.5|4285.5|4290.5|4282.5|0
1660049400000|2022-08-09 12:50:00|4293.5|4285.5|4293.5|4284.5|4295.5|4285.5|4291.5|4282.5|0
1660049700000|2022-08-09 12:55:00|4294.5|4285.5|4292.5|4283.5|4295.5|4286.5|4292.5|4282.5|1
1660050000000|2022-08-09 13:00:00|4293.5|4284.5|4294.5|4286.5|4295.5|4286.5|4290.5|4281.5|0
1660050300000|2022-08-09 13:05:00|4296.5|4285.5|4297.5|4288.5|4297.5|4290.5|4295.5|4285.5|7
1660050600000|2022-08-09 13:10:00|4296.5|4289.5|4298.5|4289.5|4300.5|4292.5|4296.5|4288.5|4
1660050900000|2022-08-09 13:15:00|4297.5|4288.5|4295.5|4286.5|4297.5|4290.5|4294.5|4286.5|0
1660051200000|2022-08-09 13:20:00|4296.5|4287.5|4295.5|4287.5|4296.5|4287.5|4292.5|4283.5|5
1660051500000|2022-08-09 13:25:00|4294.5|4286.5|4295.5|4285.5|4296.5|4287.5|4290.5|4282.5|2
1660051800000|2022-08-09 13:30:00|4293.5|4286.5|4310.5|4300.5|4310.5|4300.5|4283.5|4276.5|138
1660052100000|2022-08-09 13:35:00|4311.5|4301.5|4322.5|4314.5|4322.5|4314.5|4306.5|4298.5|219
1660052400000|2022-08-09 13:40:00|4324.5|4315.5|4320.5|4310.5|4326.5|4318.5|4314.5|4306.5|56
1660052700000|2022-08-09 13:45:00|4319.5|4311.5|4314.5|4306.5|4323.5|4313.5|4307.5|4299.5|52
1660053000000|2022-08-09 13:50:00|4316.5|4308.5|4297.5|4290.5|4318.5|4309.5|4296.5|4289.5|17
1660053300000|2022-08-09 13:55:00|4298.5|4289.5|4294.5|4286.5|4298.5|4289.5|4291.5|4283.5|48
1660053600000|2022-08-09 14:00:00|4295.5|4285.5|4287.5|4279.5|4295.5|4286.5|4279.5|4272.5|63
1660053900000|2022-08-09 14:05:00|4286.5|4277.5|4283.5|4273.5|4289.5|4280.5|4277.5|4270.5|40
1660054200000|2022-08-09 14:10:00|4282.5|4272.5|4282.5|4273.5|4288.5|4279.5|4281.5|4271.5|87
1660054500000|2022-08-09 14:15:00|4280.5|4272.5|4288.5|4279.5|4289.5|4281.5|4277.5|4270.5|114
1660054800000|2022-08-09 14:20:00|4287.5|4278.5|4277.5|4270.5|4294.5|4285.5|4277.5|4270.5|78
1660055100000|2022-08-09 14:25:00|4278.5|4271.5|4276.5|4268.5|4285.5|4277.5|4273.5|4265.5|98
1660055400000|2022-08-09 14:30:00|4277.5|4269.5|4267.5|4259.5|4277.5|4269.5|4267.5|4259.5|82
1660055700000|2022-08-09 14:35:00|4270.5|4261.5|4264.5|4257.5|4270.5|4263.5|4261.5|4253.5|121
1660056000000|2022-08-09 14:40:00|4265.5|4258.5|4268.5|4260.5|4272.5|4265.5|4261.5|4253.5|104
1660056300000|2022-08-09 14:45:00|4267.5|4259.5|4275.5|4267.5|4275.5|4267.5|4264.5|4255.5|30
1660056600000|2022-08-09 14:50:00|4277.5|4268.5|4274.5|4266.5|4279.5|4271.5|4273.5|4265.5|51
1660056900000|2022-08-09 14:55:00|4272.5|4265.5|4270.5|4261.5|4278.5|4271.5|4267.5|4260.5|36
1660057200000|2022-08-09 15:00:00|4271.5|4262.5|4268.5|4260.5|4272.5|4264.5|4266.5|4259.5|21
1660057500000|2022-08-09 15:05:00|4267.5|4259.5|4271.5|4263.5|4274.5|4265.5|4265.5|4258.5|50
1660057800000|2022-08-09 15:10:00|4270.5|4262.5|4282.5|4273.5|4282.5|4273.5|4267.5|4260.5|58
1660058100000|2022-08-09 15:15:00|4281.5|4272.5|4281.5|4273.5|4285.5|4277.5|4280.5|4271.5|35
1660058400000|2022-08-09 15:20:00|4280.5|4274.5|4282.5|4275.5|4285.5|4277.5|4280.5|4273.5|33
1660058700000|2022-08-09 15:25:00|4281.5|4274.5|4282.5|4274.5|4285.5|4277.5|4279.5|4272.5|63
1660059000000|2022-08-09 15:30:00|4283.5|4275.5|4279.5|4272.5|4284.5|4276.5|4277.5|4270.5|14
1660059300000|2022-08-09 15:35:00|4280.5|4271.5|4280.5|4273.5|4283.5|4275.5|4278.5|4270.5|8
1660059600000|2022-08-09 15:40:00|4279.5|4272.5|4280.5|4272.5|4285.5|4277.5|4279.5|4271.5|28
1660059900000|2022-08-09 15:45:00|4281.5|4273.5|4285.5|4276.5|4285.5|4276.5|4280.5|4272.5|37
1660060200000|2022-08-09 15:50:00|4284.5|4275.5|4283.5|4275.5|4285.5|4277.5|4279.5|4271.5|19
1660060500000|2022-08-09 15:55:00|4284.5|4274.5|4277.5|4270.5|4284.5|4275.5|4277.5|4269.5|19
1660060800000|2022-08-09 16:00:00|4278.5|4269.5|4277.5|4269.5|4280.5|4271.5|4274.5|4266.5|12
1660061100000|2022-08-09 16:05:00|4276.5|4268.5|4275.5|4268.5|4280.5|4273.5|4275.5|4268.5|2
1660061400000|2022-08-09 16:10:00|4276.5|4267.5|4273.5|4266.5|4277.5|4270.5|4273.5|4266.5|44
1660061700000|2022-08-09 16:15:00|4272.5|4265.5|4272.5|4264.5|4274.5|4267.5|4271.5|4264.5|21
1660062000000|2022-08-09 16:20:00|4271.5|4265.5|4271.5|4264.5|4275.5|4268.5|4271.5|4263.5|45
1660062300000|2022-08-09 16:25:00|4272.5|4265.5|4267.5|4259.5|4274.5|4267.5|4267.5|4259.5|25
1660062600000|2022-08-09 16:30:00|4266.5|4260.5|4273.5|4266.5|4275.5|4267.5|4266.5|4260.5|56
1660062900000|2022-08-09 16:35:00|4272.5|4265.5|4273.5|4265.5|4274.5|4267.5|4270.5|4263.5|68
1660063200000|2022-08-09 16:40:00|4272.5|4264.5|4273.5|4265.5|4273.5|4266.5|4270.5|4263.5|79
1660063500000|2022-08-09 16:45:00|4272.5|4263.5|4271.5|4262.5|4273.5|4265.5|4268.5|4260.5|23
1660063800000|2022-08-09 16:50:00|4272.5|4263.5|4269.5|4261.5|4272.5|4264.5|4266.5|4259.5|28
1660064100000|2022-08-09 16:55:00|4270.5|4262.5|4269.5|4260.5|4271.5|4262.5|4267.5|4259.5|6
1660064400000|2022-08-09 17:00:00|4270.5|4261.5|4270.5|4262.5|4271.5|4263.5|4268.5|4260.5|7
1660064700000|2022-08-09 17:05:00|4269.5|4261.5|4270.5|4263.5|4271.5|4264.5|4266.5|4258.5|19
1660065000000|2022-08-09 17:10:00|4269.5|4262.5|4269.5|4262.5|4271.5|4263.5|4266.5|4259.5|10
1660065300000|2022-08-09 17:15:00|4270.5|4261.5|4268.5|4260.5|4270.5|4262.5|4266.5|4259.5|8
1660065600000|2022-08-09 17:20:00|4269.5|4261.5|4268.5|4261.5|4269.5|4262.5|4266.5|4258.5|3
1660065900000|2022-08-09 17:25:00|4269.5|4260.5|4268.5|4260.5|4269.5|4261.5|4265.5|4258.5|29
1660066200000|2022-08-09 17:30:00|4267.5|4259.5|4262.5|4255.5|4267.5|4260.5|4262.5|4255.5|48
1660066500000|2022-08-09 17:35:00|4261.5|4254.5|4257.5|4250.5|4261.5|4254.5|4257.5|4250.5|37
1660066800000|2022-08-09 17:40:00|4256.5|4249.5|4256.5|4248.5|4258.5|4250.5|4255.5|4247.5|40
1660067100000|2022-08-09 17:45:00|4255.5|4249.5|4258.5|4250.5|4260.5|4251.5|4254.5|4246.5|45
1660067400000|2022-08-09 17:50:00|4257.5|4249.5|4258.5|4251.5|4260.5|4252.5|4256.5|4249.5|44
1660067700000|2022-08-09 17:55:00|4261.5|4250.5|4263.5|4256.5|4265.5|4257.5|4261.5|4250.5|33
1660068000000|2022-08-09 18:00:00|4264.5|4257.5|4264.5|4257.5|4270.5|4260.5|4263.5|4256.5|4
1660068300000|2022-08-09 18:05:00|4265.5|4258.5|4266.5|4259.5|4267.5|4259.5|4264.5|4257.5|20
1660068600000|2022-08-09 18:10:00|4265.5|4258.5|4265.5|4258.5|4266.5|4259.5|4263.5|4256.5|47
1660068900000|2022-08-09 18:15:00|4264.5|4256.5|4258.5|4250.5|4265.5|4257.5|4257.5|4249.5|32
1660069200000|2022-08-09 18:20:00|4259.5|4249.5|4257.5|4249.5|4261.5|4251.5|4256.5|4247.5|4
1660069500000|2022-08-09 18:25:00|4258.5|4248.5|4254.5|4247.5|4258.5|4250.5|4254.5|4246.5|5
1660069800000|2022-08-09 18:30:00|4253.5|4246.5|4255.5|4248.5|4257.5|4249.5|4253.5|4246.5|13
1660070100000|2022-08-09 18:35:00|4254.5|4247.5|4257.5|4248.5|4258.5|4250.5|4254.5|4247.5|22
1660070400000|2022-08-09 18:40:00|4256.5|4247.5|4256.5|4247.5|4257.5|4249.5|4255.5|4246.5|3
1660070700000|2022-08-09 18:45:00|4255.5|4248.5|4259.5|4251.5|4260.5|4252.5|4254.5|4247.5|10
1660071000000|2022-08-09 18:50:00|4258.5|4250.5|4267.5|4257.5|4267.5|4258.5|4258.5|4250.5|38
1660071300000|2022-08-09 18:55:00|4266.5|4255.5|4266.6|4257.6|4270.5|4260|4265.5|4255.5|10
1660071600000|2022-08-09 19:00:00|4266.5|4257.5|4265.5|4256.5|4268.4|4259.4|4264.8|4255.8|0
1660071900000|2022-08-09 19:05:00|4265.6|4256.6|4268|4259|4268.2|4259.2|4265.2|4256.2|0
1660072200000|2022-08-09 19:10:00|4268.1|4259.1|4267.4|4258.4|4268.5|4259.5|4267.1|4258.1|0
1660072500000|2022-08-09 19:15:00|4267.5|4258.5|4270.2|4261.2|4270.8|4261.8|4267.3|4258.3|0
1660072800000|2022-08-09 19:20:00|4270|4261|4275.1|4266.1|4275.3|4266.3|4270|4261|0
1660073100000|2022-08-09 19:25:00|4275.2|4266.2|4274.7|4265.7|4276.2|4267.2|4274.3|4265.3|0
1660073400000|2022-08-09 19:30:00|4274.8|4265.8|4274.4|4265.4|4275.2|4266.2|4273.7|4264.7|0
1660073700000|2022-08-09 19:35:00|4274.5|4265.5|4274.7|4265.7|4274.9|4265.9|4273.2|4264.2|0
1660074000000|2022-08-09 19:40:00|4274.6|4265.6|4270.7|4261.7|4275.1|4266.1|4270.7|4261.7|0
1660074300000|2022-08-09 19:45:00|4270.8|4261.8|4271.8|4262.8|4271.9|4262.9|4269.1|4260.1|0
1660074600000|2022-08-09 19:50:00|4272|4263|4269.7|4260.7|4272.8|4263.8|4269.3|4260.3|0
1660074900000|2022-08-09 19:55:00|4269.8|4260.8|4270|4261|4270.7|4261.7|4265|4256|0
1660075200000|2022-08-09 20:00:00|4270.1|4261.1|4274.2|4265.2|4275.1|4266.1|4270.1|4261.1|0
1660075500000|2022-08-09 20:05:00|4274.5|4265.5|4273.3|4264.3|4275.5|4266.5|4272.6|4263.6|0
1660075800000|2022-08-09 20:10:00|4273.5|4264.5|4273.9|4264.9|4274.8|4265.8|4273.3|4264.3|0
1660076100000|2022-08-09 20:15:00|4273.6|4264.6|4272.3|4263.3|4273.6|4264.6|4271.4|4262.4|0
1660076400000|2022-08-09 20:20:00|4272.6|4263.6|4273.6|4264.6|4273.7|4264.7|4272.3|4263.3|0
1660076700000|2022-08-09 20:25:00|4273.4|4264.4|4273.9|4264.9|4273.9|4264.9|4273|4264|0
1660077000000|2022-08-09 20:30:00|4273.7|4264.7|4273.3|4264.3|4273.9|4264.9|4273|4264|0
1660077300000|2022-08-09 20:35:00|4273.5|4264.5|4274.2|4265.2|4274.2|4265.2|4273.3|4264.3|0
1660077600000|2022-08-09 20:40:00|4273.9|4264.9|4274.4|4265.4|4274.5|4265.5|4273.9|4264.9|0
1660077900000|2022-08-09 20:45:00|4274.2|4265.2|4274.6|4265.6|4274.8|4265.8|4273.3|4264.3|0
1660078200000|2022-08-09 20:50:00|4274.5|4265.5|4274.8|4265.8|4274.8|4265.8|4273.9|4264.9|0
1660078500000|2022-08-09 20:55:00|4275.1|4266.1|4275.7|4266.7|4276.1|4267.1|4274.8|4265.8|0
1660078800000|2022-08-09 21:00:00|4275.8|4266.8|4276.8|4267.8|4277.1|4268.1|4275.8|4266.8|0
1660079100000|2022-08-09 21:05:00|4277|4268|4276.5|4267.5|4277.1|4268.1|4276.5|4267.5|0
1660079400000|2022-08-09 21:10:00|4276.2|4267.2|4276|4267|4276.2|4267.2|4276|4267|0
1660079700000|2022-08-09 21:15:00|4275.9|4266.9|4275.9|4266.9|4276|4267|4275.8|4266.8|0
1660080000000|2022-08-09 21:20:00|4276|4267|4275.9|4266.9|4276|4267|4275.9|4266.9|0
1660080300000|2022-08-09 21:25:00|4275.8|4266.8|4275.5|4266.5|4275.8|4266.8|4275.5|4266.5|0
1660080600000|2022-08-09 21:30:00|4275.4|4266.4|4275.4|4266.4|4275.5|4266.5|4275.4|4266.4|0
1660080900000|2022-08-09 21:35:00|4275.5|4266.5|4275.5|4266.5|4275.5|4266.5|4275.4|4266.4|0
1660081200000|2022-08-09 21:40:00|4275.4|4266.4|4275.2|4266.2|4275.4|4266.4|4275.2|4266.2|0
1660081500000|2022-08-09 21:45:00|4275.3|4266.3|4275.3|4266.3|4275.4|4266.4|4275.1|4266.1|0
1660081800000|2022-08-09 21:50:00|4275.2|4266.2|4274.5|4265.5|4275.2|4266.2|4274.5|4265.5|0
1660082100000|2022-08-09 21:55:00|4274.6|4265.6|4274.9|4265.9|4275.3|4266.3|4274.6|4265.6|0
1660082400000|2022-08-09 22:00:00|4275.1|4266.1|4273.7|4264.7|4275.4|4266.4|4272.5|4263.5|0
1660082700000|2022-08-09 22:05:00|4274|4265|4273.4|4264.4|4274.3|4265.3|4273.1|4264.1|0
1660083000000|2022-08-09 22:10:00|4273.5|4264.5|4273.7|4264.7|4274.3|4265.3|4272.1|4263.1|0
1660083300000|2022-08-09 22:15:00|4274|4265|4275|4266|4275.3|4266.3|4273.7|4264.7|0
1660083600000|2022-08-09 22:20:00|4275.3|4266.3|4275|4266|4275.6|4266.6|4274.7|4265.7|0
1660083900000|2022-08-09 22:25:00|4275.1|4266.1|4275.4|4266.4|4275.6|4266.6|4274.3|4265.3|0
1660084200000|2022-08-09 22:30:00|4275.3|4266.3|4273.7|4264.7|4275.6|4266.6|4272.8|4263.8|0
1660084500000|2022-08-09 22:35:00|4274|4265|4272.8|4263.8|4274|4265|4272.5|4263.5|0
1660084800000|2022-08-09 22:40:00|4273.1|4264.1|4272.8|4263.8|4273.4|4264.4|4272.5|4263.5|0
1660085100000|2022-08-09 22:45:00|4272.9|4263.9|4273.4|4264.4|4273.7|4264.7|4272.9|4263.9|0
1660085400000|2022-08-09 22:50:00|4273.1|4264.1|4274|4265|4274|4265|4273.1|4264.1|0
1660085700000|2022-08-09 22:55:00|4274.3|4265.3|4273.1|4264.1|4274.3|4265.3|4273.1|4264.1|0
1660086000000|2022-08-09 23:00:00|4272.8|4263.8|4275.1|4266.1|4275.3|4266.3|4272.1|4263.1|0
1660086300000|2022-08-09 23:05:00|4275.3|4266.3|4274.8|4265.8|4275.3|4266.3|4274.5|4265.5|0
1660086600000|2022-08-09 23:10:00|4275.1|4266.1|4275.7|4266.7|4275.7|4266.7|4275.1|4266.1|0
1660086900000|2022-08-09 23:15:00|4275.6|4266.6|4274.9|4265.9|4275.7|4266.7|4274.8|4265.8|0
1660087200000|2022-08-09 23:20:00|4275.1|4266.1|4273.2|4264.2|4276.4|4267.4|4273.2|4264.2|0
1660087500000|2022-08-09 23:25:00|4273.5|4264.5|4273.8|4264.8|4274.5|4265.5|4273.2|4264.2|0
1660087800000|2022-08-09 23:30:00|4273.6|4264.6|4273.5|4264.5|4274|4265|4273.2|4264.2|0
1660088100000|2022-08-09 23:35:00|4273.8|4264.8|4273.6|4264.6|4273.8|4264.8|4273.2|4264.2|0
1660088400000|2022-08-09 23:40:00|4273.7|4264.7|4272.8|4263.8|4273.7|4264.7|4272.6|4263.6|0
1660088700000|2022-08-09 23:45:00|4272.9|4263.9|4274.2|4265.2|4274.5|4265.5|4272.9|4263.9|0
1660089000000|2022-08-09 23:50:00|4274.3|4265.3|4275.1|4266.1|4275.8|4266.8|4273.9|4264.9|0
1660089300000|2022-08-09 23:55:00|4274.9|4265.9|4275.8|4266.8|4276.2|4267.2|4273.9|4264.9|0
1660089600000|2022-08-10 00:00:00|4275.6|4266.6|4270.8|4261.8|4276.9|4267.9|4270.1|4261.1|0
1660089900000|2022-08-10 00:05:00|4270.5|4261.5|4267.6|4258.6|4270.8|4261.8|4265.1|4256.1|0
1660090200000|2022-08-10 00:10:00|4267.3|4258.3|4266.7|4257.7|4268.4|4259.4|4266.4|4257.4|0
1660090500000|2022-08-10 00:15:00|4267|4258|4267.3|4258.3|4268.4|4259.4|4265.5|4256.5|0
1660090800000|2022-08-10 00:20:00|4267.2|4258.2|4267.3|4258.3|4268.2|4259.2|4266.3|4257.3|0
1660091100000|2022-08-10 00:25:00|4267.4|4258.4|4266|4257|4267.7|4258.7|4265.9|4256.9|0
1660091400000|2022-08-10 00:30:00|4265.9|4256.9|4266.7|4257.7|4267.7|4258.7|4265.7|4256.7|0
1660091700000|2022-08-10 00:35:00|4266.4|4257.4|4267|4258|4267.3|4258.3|4265.7|4256.7|0
1660092000000|2022-08-10 00:40:00|4266.9|4257.9|4265.7|4256.7|4268.5|4259.5|4265.7|4256.7|0
1660092300000|2022-08-10 00:45:00|4266|4257|4265.9|4256.9|4266.2|4257.2|4265.2|4256.2|0
1660092600000|2022-08-10 00:50:00|4265.8|4256.8|4265.4|4256.4|4266.7|4257.7|4265.2|4256.2|0
1660092900000|2022-08-10 00:55:00|4265.7|4256.7|4265.2|4256.2|4266.7|4257.7|4265.2|4256.2|0
1660093200000|2022-08-10 01:00:00|4264.9|4255.9|4270.3|4261.3|4270.3|4261.3|4264.9|4255.9|0
1660093500000|2022-08-10 01:05:00|4270.2|4261.2|4269|4260|4270.6|4261.6|4268.3|4259.3|0
1660093800000|2022-08-10 01:10:00|4268.7|4259.7|4270|4261|4270.7|4261.7|4268.7|4259.7|0
1660094100000|2022-08-10 01:15:00|4269.7|4260.7|4279.5|4275.5|4281|4277|4264|4260|180
1660094400000|2022-08-10 01:20:00|4280|4276|4263.5|4259.5|4281|4277|4251|4247|363
1660094700000|2022-08-10 01:25:00|4264|4260|4265.5|4261.5|4267|4263|4262.5|4258.5|124
1660095000000|2022-08-10 01:30:00|4269.5|4265.5|4259.5|4255.5|4271|4267|4255.5|4251.5|1728
1660095300000|2022-08-10 01:35:00|4259|4255|4254|4250|4261.5|4257.5|4242|4238|1438
1660095600000|2022-08-10 01:40:00|4253|4249|4248.5|4244.5|4253|4249|4234|4230|1415
1660095900000|2022-08-10 01:45:00|4249|4245|4254|4250|4255|4251|4238|4234|727
1660096200000|2022-08-10 01:50:00|4254.5|4250.5|4231|4227|4255|4251|4231|4227|974
1660096500000|2022-08-10 01:55:00|4230|4226|4233|4229|4235|4231|4222|4218|867
1660096800000|2022-08-10 02:00:00|4232|4228|4220|4216|4234|4230|4219|4215|690
1660097100000|2022-08-10 02:05:00|4219|4215|4222|4218|4228|4224|4212|4208|1509
1660097400000|2022-08-10 02:10:00|4220|4216|4202|4198|4220|4216|4201|4197|1189
1660097700000|2022-08-10 02:15:00|4201|4197|4201.5|4197.5|4207.5|4203.5|4195|4191|1488
1660098000000|2022-08-10 02:20:00|4202|4198|4185|4181|4202|4198|4185|4181|1047
1660098300000|2022-08-10 02:25:00|4184|4180|4189|4185|4191|4187|4175|4171|1722
1660098600000|2022-08-10 02:30:00|4188.5|4184.5|4164|4160|4189|4185|4164|4160|2165
1660098900000|2022-08-10 02:35:00|4163.5|4159.5|4171.5|4167.5|4172|4168|4158|4154|1186
1660099200000|2022-08-10 02:40:00|4171|4167|4165|4161|4175|4171|4163|4159|802
1660099500000|2022-08-10 02:45:00|4164.5|4160.5|4167|4163|4169|4165|4159|4155|679
1660099800000|2022-08-10 02:50:00|4166.5|4162.5|4177|4173|4178|4174|4166.5|4162.5|918
1660100100000|2022-08-10 02:55:00|4176|4172|4173.5|4169.5|4180.5|4176.5|4171|4167|643
1660100400000|2022-08-10 03:00:00|4174|4170|4164|4160|4174.5|4170.5|4164|4160|551
1660100700000|2022-08-10 03:05:00|4164.5|4160.5|4171|4167|4175.5|4171.5|4163|4159|553
1660101000000|2022-08-10 03:10:00|4170.5|4166.5|4178|4174|4179|4175|4167|4163|537
1660101300000|2022-08-10 03:15:00|4177|4173|4172.5|4168.5|4178|4174|4169|4165|367
1660101600000|2022-08-10 03:20:00|4173|4169|4169|4165|4178|4174|4169|4165|377
1660101900000|2022-08-10 03:25:00|4169.5|4165.5|4163|4159|4170|4166|4158|4154|813
1660102200000|2022-08-10 03:30:00|4162|4158|4164.5|4160.5|4166|4162|4160|4156|202
1660102500000|2022-08-10 03:35:00|4165|4161|4164|4160|4165|4161|4157.5|4153.5|325
1660102800000|2022-08-10 03:40:00|4164.5|4160.5|4165.5|4161.5|4167|4163|4159|4155|289
1660103100000|2022-08-10 03:45:00|4166|4162|4160|4156|4166|4162|4160|4156|215
1660103400000|2022-08-10 03:50:00|4161|4157|4161|4157|4162|4158|4159|4155|211
1660103700000|2022-08-10 03:55:00|4162|4158|4163|4159|4163.5|4159.5|4159.5|4155.5|203
1660104000000|2022-08-10 04:00:00|4162.8|4153.8|4165.5|4156.5|4165.5|4156.5|4162.8|4153.8|0
1660104300000|2022-08-10 04:05:00|4165.2|4156.2|4164.8|4155.8|4165.4|4156.4|4164.8|4155.8|0
1660104600000|2022-08-10 04:10:00|4164.9|4155.9|4165.4|4156.4|4165.8|4156.8|4164.8|4155.8|0
1660104900000|2022-08-10 04:15:00|4165.2|4156.2|4163.4|4154.4|4165.2|4156.2|4163.1|4154.1|0
1660105200000|2022-08-10 04:20:00|4163.6|4154.6|4163.1|4154.1|4164|4155|4162.9|4153.9|0
1660105500000|2022-08-10 04:25:00|4162.9|4153.9|4163.9|4154.9|4163.9|4154.9|4162.6|4153.6|0
1660105800000|2022-08-10 04:30:00|4164.1|4155.1|4164.3|4155.3|4164.6|4155.6|4163.8|4154.8|0
1660106100000|2022-08-10 04:35:00|4164.5|4155.5|4164.9|4155.9|4165.2|4156.2|4164.3|4155.3|0
1660106400000|2022-08-10 04:40:00|4165|4156|4165.4|4156.4|4165.4|4156.4|4164.9|4155.9|0
1660106700000|2022-08-10 04:45:00|4165.5|4156.5|4165.4|4156.4|4166|4157|4165.4|4156.4|0
1660107000000|2022-08-10 04:50:00|4165.3|4156.3|4165|4156|4165.4|4156.4|4164.7|4155.7|0
1660107300000|2022-08-10 04:55:00|4164.8|4155.8|4164.7|4155.7|4165|4156|4164.4|4155.4|0
1660107600000|2022-08-10 05:00:00|4165|4156|4162|4158|4168.5|4164.5|4160|4155.7|888
1660107900000|2022-08-10 05:05:00|4163|4159|4164|4160|4173|4169|4162|4158|424
1660108200000|2022-08-10 05:10:00|4163|4159|4161|4157|4166|4162|4160|4156|358
1660108500000|2022-08-10 05:15:00|4160.5|4156.5|4160.5|4156.5|4163.5|4159.5|4158|4154|393
1660108800000|2022-08-10 05:20:00|4160|4156|4158|4154|4161.5|4157.5|4156.5|4152.5|415
1660109100000|2022-08-10 05:25:00|4157.5|4153.5|4160.5|4156.5|4162|4158|4156|4152|296
1660109400000|2022-08-10 05:30:00|4161|4157|4162.5|4158.5|4167|4163|4159|4155|496
1660109700000|2022-08-10 05:35:00|4163|4159|4161|4157|4163|4159|4158|4154|563
1660110000000|2022-08-10 05:40:00|4160|4156|4157.5|4153.5|4162|4158|4156|4152|591
1660110300000|2022-08-10 05:45:00|4158|4154|4153.5|4149.5|4158|4154|4150|4146|825
1660110600000|2022-08-10 05:50:00|4154|4150|4154|4150|4159|4155|4151|4147|561
1660110900000|2022-08-10 05:55:00|4155|4151|4150|4146|4156|4152|4149|4145|633
1660111200000|2022-08-10 06:00:00|4149|4145|4143.5|4139.5|4151|4147|4141|4137|806
1660111500000|2022-08-10 06:05:00|4143|4139|4145|4141|4149|4145|4143|4139|737
1660111800000|2022-08-10 06:10:00|4145.5|4141.5|4140|4136|4146|4142|4139|4135|627
1660112100000|2022-08-10 06:15:00|4139.5|4135.5|4132|4128|4140|4136|4128.5|4124.5|1544
1660112400000|2022-08-10 06:20:00|4133|4129|4140|4136|4144|4140|4132.5|4128.5|832
1660112700000|2022-08-10 06:25:00|4139.5|4135.5|4136|4132|4143|4139|4136|4132|503
1660113000000|2022-08-10 06:30:00|4137|4133|4134|4130|4140|4136|4129|4125|939
1660113300000|2022-08-10 06:35:00|4135|4131|4134.5|4130.5|4140.5|4136.5|4133|4129|577
1660113600000|2022-08-10 06:40:00|4134|4130|4136|4132|4139|4135|4134|4130|424
1660113900000|2022-08-10 06:45:00|4136.5|4132.5|4136|4132|4139|4135|4134|4130|550
1660114200000|2022-08-10 06:50:00|4137|4133|4140|4136|4142|4138|4137|4133|780
1660114500000|2022-08-10 06:55:00|4141|4137|4141|4137|4143|4139|4139|4135|602
1660114800000|2022-08-10 07:00:00|4140.5|4136.5|4141|4137|4142|4138|4137.5|4133.5|495
1660115100000|2022-08-10 07:05:00|4140.5|4136.5|4142|4138|4147|4143|4140|4136|618
1660115400000|2022-08-10 07:10:00|4142.5|4138.5|4152.5|4148.5|4158|4154|4142.5|4138.5|772
1660115700000|2022-08-10 07:15:00|4153|4149|4154|4150|4158|4154|4152.5|4148.5|459
1660116000000|2022-08-10 07:20:00|4154.5|4150.5|4154|4150|4158|4154|4154|4150|430
1660116300000|2022-08-10 07:25:00|4155|4151|4150|4146|4155|4151|4146|4142|606
1660116600000|2022-08-10 07:30:00|4151|4147|4149|4145|4154|4150|4145|4141|477
1660116900000|2022-08-10 07:35:00|4148.5|4144.5|4147|4143|4150|4146|4145|4141|630
1660117200000|2022-08-10 07:40:00|4148|4144|4148.5|4144.5|4150|4146|4146|4142|576
1660117500000|2022-08-10 07:45:00|4149|4145|4153|4149|4153|4149|4147|4143|719
1660117800000|2022-08-10 07:50:00|4154|4150|4166|4162|4166|4162|4153.5|4149.5|1039
1660118100000|2022-08-10 07:55:00|4167|4163|4166|4162|4168|4164|4163|4159|1218
1660118400000|2022-08-10 08:00:00|4166.5|4162.5|4166|4162|4169|4165|4162|4158|745
1660118700000|2022-08-10 08:05:00|4165.5|4161.5|4168|4164|4174|4170|4164.5|4160.5|683
1660119000000|2022-08-10 08:10:00|4167|4163|4166|4162|4169|4165|4163|4159|2813
1660119300000|2022-08-10 08:15:00|4165.5|4161.5|4167|4163|4169|4165|4165.5|4161.5|463
1660119600000|2022-08-10 08:20:00|4168|4164|4171|4167|4173|4169|4166|4162|476
1660119900000|2022-08-10 08:25:00|4172.5|4168.5|4175.5|4171.5|4176|4172|4169.5|4165.5|409
1660120200000|2022-08-10 08:30:00|4180.7|4171.7|4183.9|4174.9|4184.6|4175.6|4180|4171|0
1660120500000|2022-08-10 08:35:00|4184|4175|4182|4173|4185.4|4176.4|4181.7|4172.7|0
1660120800000|2022-08-10 08:40:00|4182.1|4173.1|4187|4178|4189.7|4180.7|4182.1|4173.1|0
1660121100000|2022-08-10 08:45:00|4186.8|4177.8|4187.9|4178.9|4188.2|4179.2|4186.1|4177.1|0
1660121400000|2022-08-10 08:50:00|4187.8|4178.8|4190.3|4181.3|4190.8|4181.8|4186.8|4177.8|0
1660121700000|2022-08-10 08:55:00|4190.6|4181.6|4189.4|4180.4|4191.2|4182.2|4188.5|4179.5|0
1660122000000|2022-08-10 09:00:00|4189.6|4180.6|4191.3|4182.3|4191.6|4182.6|4187.4|4178.4|0
1660122300000|2022-08-10 09:05:00|4191.5|4182.5|4187.4|4178.4|4191.6|4182.6|4186.8|4177.8|0
1660122600000|2022-08-10 09:10:00|4187.5|4178.5|4188.2|4179.2|4189.1|4180.1|4187.4|4178.4|0
1660122900000|2022-08-10 09:15:00|4188.4|4179.4|4184.5|4174.5|4196.5|4181.5|4181.5|4171.5|38
1660123200000|2022-08-10 09:20:00|4182.5|4175.5|4181.5|4174.5|4186.5|4177.5|4181.5|4174.5|9
1660123500000|2022-08-10 09:25:00|4180.5|4173.5|4180.5|4171.5|4182.5|4174.5|4179.5|4171.5|9
1660123800000|2022-08-10 09:30:00|4182.5|4172.5|4182.5|4172.5|4183.5|4174.5|4180.5|4171.5|1
1660124100000|2022-08-10 09:35:00|4183.5|4173.5|4181.5|4173.5|4184.5|4176.5|4177.5|4169.5|63
1660124400000|2022-08-10 09:40:00|4180.5|4172.5|4175.5|4166.5|4180.5|4172.5|4175.5|4166.5|14
1660124700000|2022-08-10 09:45:00|4176.5|4167.5|4174.5|4166.5|4178.5|4169.5|4174.5|4166.5|0
1660125000000|2022-08-10 09:50:00|4175.5|4167.5|4172.5|4164.5|4175.5|4168.5|4172.5|4164.5|15
1660125300000|2022-08-10 09:55:00|4171.5|4165.5|4175.5|4167.5|4175.5|4168.5|4169.5|4161.5|22
1660125600000|2022-08-10 10:00:00|4176.5|4168.5|4172.5|4164.5|4176.5|4169.5|4169.5|4161.5|14
1660125900000|2022-08-10 10:05:00|4171.5|4163.5|4173.5|4164.5|4175.5|4165.5|4171.5|4162.5|4
1660126200000|2022-08-10 10:10:00|4174.5|4163.5|4174.5|4165.5|4175.5|4165.5|4172.5|4163.5|0
1660126500000|2022-08-10 10:15:00|4175.5|4166.5|4174.5|4165.5|4175.5|4167.5|4173.5|4164.5|2
1660126800000|2022-08-10 10:20:00|4173.5|4164.5|4175.5|4166.5|4175.5|4167.5|4171.5|4162.5|0
1660127100000|2022-08-10 10:25:00|4174.5|4167.5|4177.5|4168.5|4178.5|4171.5|4174.5|4165.5|11
1660127400000|2022-08-10 10:30:00|4176.5|4167.5|4176.5|4165.5|4177.5|4168.5|4173.5|4165.5|0
1660127700000|2022-08-10 10:35:00|4175.5|4167.5|4173.5|4165.5|4176.5|4167.5|4173.5|4165.5|1
1660128000000|2022-08-10 10:40:00|4172.5|4163.5|4171.5|4164.5|4173.5|4165.5|4171.5|4163.5|3
1660128300000|2022-08-10 10:45:00|4172.5|4165.5|4175.5|4166.5|4177.5|4168.5|4172.5|4165.5|1
1660128600000|2022-08-10 10:50:00|4176.5|4167.5|4177.5|4167.5|4180.5|4170.5|4175.5|4166.5|2
1660128900000|2022-08-10 10:55:00|4179.5|4168.5|4177.5|4168.5|4179.5|4171.5|4176.5|4168.5|1
1660129200000|2022-08-10 11:00:00|4176.5|4167.5|4177.5|4169.5|4177.5|4169.5|4174.5|4166.5|0
1660129500000|2022-08-10 11:05:00|4178.5|4170.5|4182.5|4174.5|4183.5|4175.5|4178.5|4170.5|3
1660129800000|2022-08-10 11:10:00|4183.5|4175.5|4181.5|4172.5|4183.5|4176.5|4177.5|4170.5|8
1660130100000|2022-08-10 11:15:00|4180.5|4173.5|4183.5|4172.5|4184.5|4175.5|4179.5|4170.5|8
1660130400000|2022-08-10 11:20:00|4182.5|4173.5|4184.5|4176.5|4184.5|4176.5|4182.5|4173.5|0
1660130700000|2022-08-10 11:25:00|4183.5|4175.5|4183.5|4174.5|4184.5|4176.5|4182.5|4173.5|2
1660131000000|2022-08-10 11:30:00|4182.5|4173.5|4183.5|4176.5|4184.5|4177.5|4182.5|4171.5|1
1660131300000|2022-08-10 11:35:00|4184.5|4175.5|4182.5|4173.5|4184.5|4177.5|4181.5|4172.5|1
1660131600000|2022-08-10 11:40:00|4183.5|4174.5|4183.5|4173.5|4183.5|4174.5|4180.5|4172.5|0
1660131900000|2022-08-10 11:45:00|4182.5|4174.5|4183.5|4174.5|4185.5|4178.5|4182.5|4173.5|11
1660132200000|2022-08-10 11:50:00|4182.5|4173.5|4185.5|4176.5|4185.5|4177.5|4182.5|4173.5|15
1660132500000|2022-08-10 11:55:00|4184.5|4175.5|4185.5|4177.5|4186.5|4178.5|4184.5|4175.5|2
1660132800000|2022-08-10 12:00:00|4184.5|4178.5|4187.5|4179.5|4187.5|4179.5|4184.5|4175.5|22
1660133100000|2022-08-10 12:05:00|4189.5|4180.5|4188.5|4178.5|4189.5|4180.5|4185.5|4177.5|8
1660133400000|2022-08-10 12:10:00|4189.5|4179.5|4188.5|4180.5|4189.5|4182.5|4187.5|4178.5|8
1660133700000|2022-08-10 12:15:00|4187.5|4179.5|4184.5|4176.5|4188.5|4180.5|4182.5|4174.5|18
1660134000000|2022-08-10 12:20:00|4183.5|4175.5|4181.5|4173.5|4185.5|4177.5|4181.5|4173.5|1
1660134300000|2022-08-10 12:25:00|4182.5|4174.5|4186.5|4171.5|4190.5|4179.5|4181.5|4163.5|22
1660134600000|2022-08-10 12:30:00|4192.5|4173.5|4224.5|4216.5|4228.5|4218.5|4192.5|4171.5|203
1660134900000|2022-08-10 12:35:00|4223.5|4215.5|4227.5|4217.5|4240.5|4231.5|4222.5|4213.5|180
1660135200000|2022-08-10 12:40:00|4228.5|4218.5|4237.5|4228.5|4242.5|4234.5|4227.5|4217.5|82
1660135500000|2022-08-10 12:45:00|4238.5|4226.5|4233.5|4224.5|4238.5|4228.5|4230.5|4222.5|82
1660135800000|2022-08-10 12:50:00|4234.5|4225.5|4230.5|4221.5|4234.5|4225.5|4227.5|4218.5|36
1660136100000|2022-08-10 12:55:00|4231.5|4222.5|4227.5|4217.5|4234.5|4226.5|4225.5|4217.5|36
1660136400000|2022-08-10 13:00:00|4228.5|4218.5|4227.5|4219.5|4230.5|4222.5|4226.5|4217.5|49
1660136700000|2022-08-10 13:05:00|4228.5|4220.5|4225.5|4218.5|4232.5|4222.5|4224.5|4216.5|20
1660137000000|2022-08-10 13:10:00|4227.5|4217.5|4221.5|4212.5|4227.5|4218.5|4218.5|4211.5|37
1660137300000|2022-08-10 13:15:00|4222.5|4213.5|4230.5|4222.5|4231.5|4222.5|4222.5|4213.5|61
1660137600000|2022-08-10 13:20:00|4229.5|4220.5|4229.5|4222.5|4232.5|4222.5|4226.5|4217.5|73
1660137900000|2022-08-10 13:25:00|4228.5|4221.5|4229.5|4221.5|4232.5|4225.5|4224.5|4217.5|13
1660138200000|2022-08-10 13:30:00|4230.5|4220.5|4189.5|4180.5|4231.5|4223.5|4188.5|4180.5|357
1660138500000|2022-08-10 13:35:00|4190.5|4181.5|4201.5|4191.5|4207.5|4199.5|4179.5|4171.5|286
1660138800000|2022-08-10 13:40:00|4200.5|4192.5|4205.5|4196.5|4207.5|4199.5|4197.5|4188.5|98
1660139100000|2022-08-10 13:45:00|4207.5|4195.5|4211.5|4202.5|4218.5|4210.5|4204.5|4195.5|122
1660139400000|2022-08-10 13:50:00|4213.5|4203.5|4204.5|4195.5|4215.5|4207.5|4203.5|4195.5|54
1660139700000|2022-08-10 13:55:00|4206.5|4196.5|4211.5|4204.5|4216.5|4208.5|4206.5|4196.5|94
1660140000000|2022-08-10 14:00:00|4212.5|4205.5|4219.5|4210.5|4228.5|4218.5|4211.5|4203.5|129
1660140300000|2022-08-10 14:05:00|4220.5|4209.5|4207.5|4199.5|4222.5|4212.5|4205.5|4197.5|221
1660140600000|2022-08-10 14:10:00|4208.5|4200.5|4199.5|4191.5|4212.5|4203.5|4199.5|4191.5|151
1660140900000|2022-08-10 14:15:00|4200.5|4192.5|4186.5|4179.5|4202.5|4194.5|4186.5|4178.5|191
1660141200000|2022-08-10 14:20:00|4187.5|4178.5|4194.5|4187.5|4197.5|4189.5|4181.5|4173.5|183
1660141500000|2022-08-10 14:25:00|4195.5|4188.5|4195.5|4188.5|4199.5|4191.5|4194.5|4185.5|135
1660141800000|2022-08-10 14:30:00|4196.5|4189.5|4207.5|4198.5|4208.5|4198.5|4195.5|4188.5|113
1660142100000|2022-08-10 14:35:00|4208.5|4196.5|4210.5|4202.5|4212.5|4204.5|4203.5|4196.5|17
1660142400000|2022-08-10 14:40:00|4211.5|4201.5|4212.5|4204.5|4213.5|4206.5|4209.5|4200.5|5
1660142700000|2022-08-10 14:45:00|4213.5|4205.5|4207.5|4198.5|4213.5|4205.5|4207.5|4197.5|13
1660143000000|2022-08-10 14:50:00|4205.5|4196.5|4212.5|4203.5|4213.5|4204.5|4205.5|4196.5|11
1660143300000|2022-08-10 14:55:00|4213.5|4204.5|4220.5|4213.5|4221.5|4213.5|4212.5|4204.5|34
1660143600000|2022-08-10 15:00:00|4221.5|4215.5|4222.5|4213.5|4228.5|4220.5|4220.5|4213.5|64
1660143900000|2022-08-10 15:05:00|4223.5|4214.5|4222.5|4215.5|4225.5|4217.5|4220.5|4213.5|46
1660144200000|2022-08-10 15:10:00|4221.5|4214.5|4222.5|4214.5|4222.5|4214.5|4219.5|4211.5|14
1660144500000|2022-08-10 15:15:00|4223.5|4215.5|4231.5|4223.5|4231.5|4224.5|4222.5|4214.5|25
1660144800000|2022-08-10 15:20:00|4232.5|4224.5|4239.5|4232.5|4240.5|4233.5|4232.5|4224.5|72
1660145100000|2022-08-10 15:25:00|4238.5|4231.5|4242.5|4234.5|4246.5|4239.5|4238.5|4230.5|91
1660145400000|2022-08-10 15:30:00|4241.5|4233.5|4244.5|4236.5|4249.5|4241.5|4241.5|4233.5|43
1660145700000|2022-08-10 15:35:00|4245.5|4237.5|4241.5|4234.5|4247.5|4239.5|4238.5|4230.5|51
1660146000000|2022-08-10 15:40:00|4242.5|4235.5|4245.5|4237.5|4245.5|4238.5|4241.5|4233.5|54
1660146300000|2022-08-10 15:45:00|4244.5|4238.5|4250.5|4242.5|4250.5|4243.5|4243.5|4234.5|79
1660146600000|2022-08-10 15:50:00|4249.5|4243.5|4252.5|4245.5|4252.5|4245.5|4246.5|4238.5|52
1660146900000|2022-08-10 15:55:00|4253.5|4246.5|4257.5|4249.5|4257.5|4250.5|4251.5|4243.5|94
1660147200000|2022-08-10 16:00:00|4256.5|4248.5|4257.5|4249.5|4259.5|4252.5|4253.5|4245.5|48
1660147500000|2022-08-10 16:05:00|4256.5|4248.5|4256.5|4248.5|4260.5|4253.5|4255.5|4247.5|36
1660147800000|2022-08-10 16:10:00|4257.5|4249.5|4260.5|4252.5|4260.5|4252.5|4252.5|4245.5|33
1660148100000|2022-08-10 16:15:00|4259.5|4251.5|4254.5|4245.5|4261.5|4254.5|4253.5|4244.5|23
1660148400000|2022-08-10 16:20:00|4255.5|4246.5|4254.5|4246.5|4255.5|4247.5|4246.5|4237.5|30
1660148700000|2022-08-10 16:25:00|4253.5|4245.5|4250.5|4243.5|4253.5|4245.5|4248.5|4240.5|26
1660149000000|2022-08-10 16:30:00|4251.5|4244.5|4252.5|4244.5|4253.5|4245.5|4249.5|4242.5|14
1660149300000|2022-08-10 16:35:00|4251.5|4243.5|4250.5|4242.5|4254.5|4246.5|4249.5|4241.5|35
1660149600000|2022-08-10 16:40:00|4249.5|4243.5|4246.5|4238.5|4252.5|4244.5|4245.5|4237.5|26
1660149900000|2022-08-10 16:45:00|4247.5|4239.5|4246.5|4237.5|4248.5|4240.5|4243.5|4236.5|19
1660150200000|2022-08-10 16:50:00|4245.5|4238.5|4246.5|4238.5|4248.5|4241.5|4244.5|4236.5|31
1660150500000|2022-08-10 16:55:00|4247.5|4239.5|4250.5|4242.5|4250.5|4242.5|4245.5|4238.5|29
1660150800000|2022-08-10 17:00:00|4249.5|4241.5|4251.5|4243.5|4251.5|4244.5|4244.5|4236.5|25
1660151100000|2022-08-10 17:05:00|4250.5|4242.5|4254.5|4246.5|4254.5|4246.5|4250.5|4241.5|13
1660151400000|2022-08-10 17:10:00|4253.5|4247.5|4256.5|4246.5|4258.5|4251.5|4253.5|4245.5|38
1660151700000|2022-08-10 17:15:00|4255.5|4247.5|4258.5|4250.5|4260.5|4252.5|4254.5|4246.5|30
1660152000000|2022-08-10 17:20:00|4257.5|4249.5|4259.5|4251.5|4260.5|4252.5|4254.5|4246.5|23
1660152300000|2022-08-10 17:25:00|4258.5|4250.5|4255.5|4246.5|4259.5|4251.5|4252.5|4244.5|24
1660152600000|2022-08-10 17:30:00|4256.5|4247.5|4256.5|4247.5|4259.5|4250.5|4252.5|4243.5|9
1660152900000|2022-08-10 17:35:00|4257.5|4248.5|4255.5|4246.5|4257.5|4249.5|4253.5|4244.5|3
1660153200000|2022-08-10 17:40:00|4254.5|4245.5|4257.5|4248.5|4257.5|4248.5|4252.5|4245.5|3
1660153500000|2022-08-10 17:45:00|4258.5|4247.5|4258.5|4250.5|4259.5|4251.5|4257.5|4247.5|0
1660153800000|2022-08-10 17:50:00|4259.5|4251.5|4260.5|4251.5|4260.5|4252.5|4258.5|4249.5|2
1660154100000|2022-08-10 17:55:00|4259.5|4250.5|4260.5|4252.5|4260.5|4252.5|4258.5|4249.5|4
1660154400000|2022-08-10 18:00:00|4259.5|4251.5|4261.5|4253.5|4261.5|4253.5|4258.5|4251.5|4
1660154700000|2022-08-10 18:05:00|4260.5|4254.5|4257.5|4249.5|4263.5|4255.5|4255.5|4248.5|22
1660155000000|2022-08-10 18:10:00|4256.5|4248.5|4257.5|4248.5|4259.5|4251.5|4255.5|4248.5|14
1660155300000|2022-08-10 18:15:00|4256.5|4249.5|4256.5|4248.5|4257.5|4249.5|4255.5|4248.5|2
1660155600000|2022-08-10 18:20:00|4255.5|4249.5|4253.5|4246.5|4257.5|4250.5|4253.5|4245.5|23
1660155900000|2022-08-10 18:25:00|4254.5|4245.5|4254.5|4246.5|4255.5|4247.5|4251.5|4244.5|15
1660156200000|2022-08-10 18:30:00|4256.5|4247.5|4254.5|4246.5|4256.5|4248.5|4249.5|4242.5|17
1660156500000|2022-08-10 18:35:00|4255.5|4247.5|4255.5|4247.5|4259.5|4250.5|4255.5|4247.5|3
1660156800000|2022-08-10 18:40:00|4254.5|4248.5|4253.5|4245.5|4258.5|4250.5|4252.5|4245.5|15
1660157100000|2022-08-10 18:45:00|4254.5|4246.5|4248.5|4241.5|4255.5|4247.5|4246.5|4239.5|18
1660157400000|2022-08-10 18:50:00|4249.5|4240.5|4249.5|4241.5|4249.5|4242.5|4246.5|4239.5|17
1660157700000|2022-08-10 18:55:00|4248.5|4242.5|4245.7|4236.7|4249.5|4242.5|4245.5|4236.5|9
1660158000000|2022-08-10 19:00:00|4245.6|4236.6|4247.8|4238.8|4247.8|4238.8|4245.3|4236.3|0
1660158300000|2022-08-10 19:05:00|4247.7|4238.7|4245.9|4236.9|4247.9|4238.9|4244.6|4235.6|0
1660158600000|2022-08-10 19:10:00|4246|4237|4247|4238|4247.2|4238.2|4245.5|4236.5|0
1660158900000|2022-08-10 19:15:00|4247.1|4238.1|4248|4239|4248.1|4239.1|4246.4|4237.4|0
1660159200000|2022-08-10 19:20:00|4248.1|4239.1|4252.4|4243.4|4252.6|4243.6|4247.8|4238.8|0
1660159500000|2022-08-10 19:25:00|4252.5|4243.5|4253.5|4244.5|4253.8|4244.8|4252.1|4243.1|0
1660159800000|2022-08-10 19:30:00|4253.3|4244.3|4253|4244|4253.4|4244.4|4252|4243|0
1660160100000|2022-08-10 19:35:00|4253.1|4244.1|4256.5|4247.5|4256.7|4247.7|4252.3|4243.3|0
1660160400000|2022-08-10 19:40:00|4256.6|4247.6|4259.2|4250.2|4259.2|4250.2|4256.5|4247.5|0
1660160700000|2022-08-10 19:45:00|4259.1|4250.1|4253.6|4244.6|4259.2|4250.2|4247.6|4238.6|0
1660161000000|2022-08-10 19:50:00|4253.7|4244.7|4254.8|4245.8|4255.2|4246.2|4250.1|4241.1|0
1660161300000|2022-08-10 19:55:00|4254.7|4245.7|4256.4|4247.4|4256.7|4247.7|4253.1|4244.1|0
1660161600000|2022-08-10 20:00:00|4255.6|4246.6|4253.9|4244.9|4256.7|4247.7|4253.5|4244.5|0
1660161900000|2022-08-10 20:05:00|4253.7|4244.7|4254.3|4245.3|4254.6|4245.6|4253.3|4244.3|0
1660162200000|2022-08-10 20:10:00|4254|4245|4253|4244|4254.9|4245.9|4252.4|4243.4|0
1660162500000|2022-08-10 20:15:00|4253.3|4244.3|4256.4|4247.4|4256.8|4247.8|4253|4244|0
1660162800000|2022-08-10 20:20:00|4256.7|4247.7|4257.1|4248.1|4257.1|4248.1|4256.4|4247.4|0
1660163100000|2022-08-10 20:25:00|4256.8|4247.8|4258|4249|4258|4249|4256.8|4247.8|0
1660163400000|2022-08-10 20:30:00|4257.7|4248.7|4259.5|4250.5|4260.4|4251.4|4257.7|4248.7|0
1660163700000|2022-08-10 20:35:00|4259.6|4250.6|4260.8|4251.8|4260.8|4251.8|4259.5|4250.5|0
1660164000000|2022-08-10 20:40:00|4260.5|4251.5|4260.5|4251.5|4261.1|4252.1|4259.9|4250.9|0
1660164300000|2022-08-10 20:45:00|4260.2|4251.2|4259.9|4250.9|4260.2|4251.2|4259.9|4250.9|0
1660164600000|2022-08-10 20:50:00|4259.6|4250.6|4259.6|4250.6|4259.6|4250.6|4259.6|4250.6|0
1660164900000|2022-08-10 20:55:00|4259.3|4250.3|4258.5|4249.5|4259.6|4250.6|4258.2|4249.2|0
1660165200000|2022-08-10 21:00:00|4258.4|4249.4|4259.5|4250.5|4259.5|4250.5|4258.2|4249.2|0
1660165500000|2022-08-10 21:05:00|4259.4|4250.4|4259.3|4250.3|4259.5|4250.5|4259.2|4250.2|0
1660165800000|2022-08-10 21:10:00|4259.4|4250.4|4259.3|4250.3|4259.4|4250.4|4259.2|4250.2|0
1660166100000|2022-08-10 21:15:00|4259.4|4250.4|4259.3|4250.3|4259.6|4250.6|4259.3|4250.3|0
1660166400000|2022-08-10 21:20:00|4259.4|4250.4|4259.4|4250.4|4259.4|4250.4|4259.2|4250.2|0
1660166700000|2022-08-10 21:25:00|4259.5|4250.5|4259.2|4250.2|4259.5|4250.5|4259|4250|0
1660167000000|2022-08-10 21:30:00|4258.9|4249.9|4258.4|4249.4|4258.9|4249.9|4258.4|4249.4|0
1660167300000|2022-08-10 21:35:00|4258.1|4249.1|4258.6|4249.6|4258.8|4249.8|4258.1|4249.1|0
1660167900000|2022-08-10 21:45:00|4258.7|4249.7|4259.1|4250.1|4259.1|4250.1|4258.6|4249.6|0
1660168200000|2022-08-10 21:50:00|4258.8|4249.8|4258.8|4249.8|4258.8|4249.8|4258.6|4249.6|0
1660168500000|2022-08-10 21:55:00|4258.6|4249.6|4259.1|4250.1|4259.2|4250.2|4258.6|4249.6|0
1660168800000|2022-08-10 22:00:00|4259.3|4250.3|4257.4|4248.4|4259.3|4250.3|4256.4|4247.4|0
1660169100000|2022-08-10 22:05:00|4257.1|4248.1|4256.1|4247.1|4257.7|4248.7|4256.1|4247.1|0
1660169400000|2022-08-10 22:10:00|4256.3|4247.3|4256.2|4247.2|4256.6|4247.6|4255.3|4246.3|0
1660169700000|2022-08-10 22:15:00|4256|4247|4255.6|4246.6|4256.4|4247.4|4255.6|4246.6|0
1660170000000|2022-08-10 22:20:00|4255.5|4246.5|4257|4248|4257.3|4248.3|4255.3|4246.3|0
1660170300000|2022-08-10 22:25:00|4256.9|4247.9|4256.1|4247.1|4257|4248|4256.1|4247.1|0
1660170600000|2022-08-10 22:30:00|4255.8|4246.8|4255.8|4246.8|4256.1|4247.1|4255.5|4246.5|0
1660170900000|2022-08-10 22:35:00|4255.6|4246.6|4255.1|4246.1|4255.8|4246.8|4254.5|4245.5|0
1660171200000|2022-08-10 22:40:00|4255.2|4246.2|4256|4247|4256.6|4247.6|4254.8|4245.8|0
1660171500000|2022-08-10 22:45:00|4255.7|4246.7|4255.1|4246.1|4256|4247|4255.1|4246.1|0
1660171800000|2022-08-10 22:50:00|4255.4|4246.4|4255.4|4246.4|4255.4|4246.4|4255.1|4246.1|0
1660172100000|2022-08-10 22:55:00|4255.5|4246.5|4256|4247|4256|4247|4255.4|4246.4|0
1660172400000|2022-08-10 23:00:00|4255.9|4246.9|4258.2|4249.2|4258.8|4249.8|4255.7|4246.7|0
1660172700000|2022-08-10 23:05:00|4258.3|4249.3|4258.5|4249.5|4258.8|4249.8|4258|4249|0
1660173000000|2022-08-10 23:10:00|4258.7|4249.7|4258.8|4249.8|4259.1|4250.1|4258|4249|0
1660173300000|2022-08-10 23:15:00|4258.5|4249.5|4258.4|4249.4|4258.8|4249.8|4257.8|4248.8|0
1660173600000|2022-08-10 23:20:00|4258.5|4249.5|4258.1|4249.1|4258.7|4249.7|4257.5|4248.5|0
1660173900000|2022-08-10 23:25:00|4258.4|4249.4|4259|4250|4259.6|4250.6|4258.4|4249.4|0
1660174200000|2022-08-10 23:30:00|4258.8|4249.8|4259|4250|4259.6|4250.6|4258.7|4249.7|0
1660174500000|2022-08-10 23:35:00|4258.8|4249.8|4258.7|4249.7|4258.8|4249.8|4258.1|4249.1|0
1660174800000|2022-08-10 23:40:00|4259|4250|4259.6|4250.6|4259.9|4250.9|4258.7|4249.7|0
1660175100000|2022-08-10 23:45:00|4259.4|4250.4|4261.1|4252.1|4261.9|4252.9|4259.3|4250.3|0
1660175400000|2022-08-10 23:50:00|4261.3|4252.3|4263.1|4254.1|4263.4|4254.4|4261.3|4252.3|0
1660175700000|2022-08-10 23:55:00|4263|4254|4262.8|4253.8|4264.3|4255.3|4262.2|4253.2|0
1660176000000|2022-08-11 00:00:00|4263.1|4254.1|4264.8|4255.8|4265.1|4256.1|4262.8|4253.8|0
1660176300000|2022-08-11 00:05:00|4264.9|4255.9|4265.9|4256.9|4266.8|4257.8|4263.9|4254.9|0
1660176600000|2022-08-11 00:10:00|4266|4257|4268.5|4259.5|4269|4260|4265.9|4256.9|0
1660176900000|2022-08-11 00:15:00|4268.8|4259.8|4275.7|4266.7|4276.9|4267.9|4268.7|4259.7|0
1660177200000|2022-08-11 00:20:00|4276.5|4267.5|4275.5|4266.5|4276.5|4267.5|4274.4|4265.4|0
1660177500000|2022-08-11 00:25:00|4275.2|4266.2|4277.3|4268.3|4278.2|4269.2|4275.2|4266.2|0
1660177800000|2022-08-11 00:30:00|4277.2|4268.2|4275.7|4266.7|4277.6|4268.6|4275.4|4266.4|0
1660178100000|2022-08-11 00:35:00|4275.8|4266.8|4274.7|4265.7|4275.8|4266.8|4274.6|4265.6|0
1660178400000|2022-08-11 00:40:00|4274.4|4265.4|4276.5|4267.5|4277.2|4268.2|4274|4265|0
1660178700000|2022-08-11 00:45:00|4276.8|4267.8|4276.6|4267.6|4277.2|4268.2|4276.3|4267.3|0
1660179000000|2022-08-11 00:50:00|4276.5|4267.5|4278.1|4269.1|4278.1|4269.1|4273.5|4264.5|0
1660179300000|2022-08-11 00:55:00|4279.2|4270.2|4279.8|4270.8|4281.2|4272.2|4278.8|4269.8|0
1660179600000|2022-08-11 01:00:00|4279.7|4270.7|4279|4270|4279.7|4270.7|4278.4|4269.4|0
1660179900000|2022-08-11 01:05:00|4279.1|4270.1|4254.9|4245.9|4280|4271|4254.6|4245.6|0
1660180200000|2022-08-11 01:10:00|4255.1|4246.1|4257.6|4248.6|4257.6|4248.6|4254.6|4245.6|0
1660180500000|2022-08-11 01:15:00|4256.9|4247.9|4238.5|4234.5|4260.5|4256.5|4238|4234|463
1660180800000|2022-08-11 01:20:00|4238|4234|4243.5|4239.5|4250.5|4246.5|4237|4233|149
1660181100000|2022-08-11 01:25:00|4243|4239|4245.5|4241.5|4249.5|4245.5|4240|4236|237
1660181400000|2022-08-11 01:30:00|4243.5|4239.5|4250.5|4246.5|4263.5|4259.5|4235.5|4231.5|2342
1660181700000|2022-08-11 01:35:00|4250|4246|4245.5|4241.5|4258|4254|4241|4237|1499
1660182000000|2022-08-11 01:40:00|4245|4241|4248|4244|4259|4255|4237|4233|1443
1660182300000|2022-08-11 01:45:00|4248.5|4244.5|4243|4239|4252|4248|4237|4233|645
1660182600000|2022-08-11 01:50:00|4242.5|4238.5|4242|4238|4256.5|4252.5|4240|4236|964
1660182900000|2022-08-11 01:55:00|4241|4237|4246|4242|4249|4245|4235|4231|659
1660183200000|2022-08-11 02:00:00|4246.5|4242.5|4246|4242|4254|4250|4244|4240|603
1660183500000|2022-08-11 02:05:00|4245.5|4241.5|4235|4231|4245.5|4241.5|4232|4228|771
1660183800000|2022-08-11 02:10:00|4234|4230|4244.5|4240.5|4246|4242|4233|4229|540
1660184100000|2022-08-11 02:15:00|4245|4241|4243|4239|4249|4245|4239|4235|494
1660184400000|2022-08-11 02:20:00|4244|4240|4248|4244|4248|4244|4238|4234|426
1660184700000|2022-08-11 02:25:00|4249|4245|4252|4248|4256|4252|4246|4242|721
1660185000000|2022-08-11 02:30:00|4251.5|4247.5|4241|4237|4254|4250|4241|4237|487
1660185300000|2022-08-11 02:35:00|4240.5|4236.5|4239.5|4235.5|4243|4239|4232|4228|1030
1660185600000|2022-08-11 02:40:00|4239|4235|4241|4237|4247|4243|4239|4235|675
1660185900000|2022-08-11 02:45:00|4240.5|4236.5|4246|4242|4249|4245|4240|4236|407
1660186200000|2022-08-11 02:50:00|4246.5|4242.5|4255.5|4251.5|4257|4253|4243|4239|931
1660186500000|2022-08-11 02:55:00|4255|4251|4260|4256|4260|4256|4250|4246|520
1660186800000|2022-08-11 03:00:00|4260.5|4256.5|4258|4254|4264|4260|4256.5|4252.5|850
1660187100000|2022-08-11 03:05:00|4258.5|4254.5|4276.5|4272.5|4284|4280|4258|4254|1295
1660187400000|2022-08-11 03:10:00|4277|4273|4278|4274|4281|4277|4273.5|4269.5|498
1660187700000|2022-08-11 03:15:00|4278.5|4274.5|4283|4279|4286|4282|4273|4269|779
1660188000000|2022-08-11 03:20:00|4282.5|4278.5|4281|4277|4288|4284|4278|4274|565
1660188300000|2022-08-11 03:25:00|4280.5|4276.5|4286.5|4282.5|4287.5|4283.5|4278|4274|372
1660188600000|2022-08-11 03:30:00|4286|4282|4285|4281|4289|4285|4281|4277|274
1660188900000|2022-08-11 03:35:00|4284.5|4280.5|4295|4291|4298|4294|4284.5|4280.5|684
1660189200000|2022-08-11 03:40:00|4296|4292|4292|4288|4296|4292|4287|4283|647
1660189500000|2022-08-11 03:45:00|4291|4287|4296|4292|4297|4293|4289|4285|383
1660189800000|2022-08-11 03:50:00|4295.5|4291.5|4286|4282|4296.5|4292.5|4284|4280|528
1660190100000|2022-08-11 03:55:00|4285.5|4281.5|4284|4280|4288|4284|4282|4278|216
1660190400000|2022-08-11 04:00:00|4286.2|4277.2|4285.9|4276.9|4286.7|4277.7|4285.7|4276.7|0
1660190700000|2022-08-11 04:05:00|4286|4277|4286.1|4277.1|4287|4278|4285.6|4276.6|0
1660191000000|2022-08-11 04:10:00|4286|4277|4285.3|4276.3|4286.3|4277.3|4285.3|4276.3|0
1660191300000|2022-08-11 04:15:00|4285.6|4276.6|4285.3|4276.3|4285.7|4276.7|4285|4276|0
1660191600000|2022-08-11 04:20:00|4285|4276|4285.2|4276.2|4285.3|4276.3|4284.7|4275.7|0
1660191900000|2022-08-11 04:25:00|4285|4276|4285.2|4276.2|4285.3|4276.3|4284.5|4275.5|0
1660192200000|2022-08-11 04:30:00|4285|4276|4286.1|4277.1|4286.4|4277.4|4285|4276|0
1660192500000|2022-08-11 04:35:00|4286.4|4277.4|4284.7|4275.7|4286.4|4277.4|4284.7|4275.7|0
1660192800000|2022-08-11 04:40:00|4284.9|4275.9|4283.3|4274.3|4284.9|4275.9|4283.3|4274.3|0
1660193100000|2022-08-11 04:45:00|4283.2|4274.2|4282.2|4273.2|4284|4275|4282.2|4273.2|0
1660193400000|2022-08-11 04:50:00|4281.9|4272.9|4282.8|4273.8|4282.8|4273.8|4281.9|4272.9|0
1660193700000|2022-08-11 04:55:00|4282.9|4273.9|4282.1|4273.1|4283.2|4274.2|4282.1|4273.1|0
1660194000000|2022-08-11 05:00:00|4281.8|4272.8|4282|4278|4292|4288|4280|4272.8|849
1660194300000|2022-08-11 05:05:00|4282.5|4278.5|4282|4278|4289|4285|4277.5|4273.5|486
1660194600000|2022-08-11 05:10:00|4281.5|4277.5|4274.5|4270.5|4285|4281|4273.5|4269.5|487
1660194900000|2022-08-11 05:15:00|4274|4270|4266|4262|4277|4273|4263|4259|667
1660195200000|2022-08-11 05:20:00|4265|4261|4273|4269|4276|4272|4262.5|4258.5|351
1660195500000|2022-08-11 05:25:00|4272.5|4268.5|4282|4278|4282|4278|4272.5|4268.5|354
1660195800000|2022-08-11 05:30:00|4281.5|4277.5|4284|4280|4287|4283|4279|4275|354
1660196100000|2022-08-11 05:35:00|4283.5|4279.5|4287.5|4283.5|4290|4286|4282|4278|337
1660196400000|2022-08-11 05:40:00|4288|4284|4287|4283|4290|4286|4285|4281|356
1660196700000|2022-08-11 05:45:00|4288|4284|4297|4293|4297.5|4293.5|4288|4284|743
1660197000000|2022-08-11 05:50:00|4297.5|4293.5|4299|4295|4309.5|4305.5|4296|4292|1195
1660197300000|2022-08-11 05:55:00|4300|4296|4309|4305|4309|4305|4297|4293|660
1660197600000|2022-08-11 06:00:00|4310|4306|4298|4294|4311|4307|4296|4292|865
1660197900000|2022-08-11 06:05:00|4298.5|4294.5|4303|4299|4305|4301|4296|4292|593
1660198200000|2022-08-11 06:10:00|4303.5|4299.5|4301|4297|4307|4303|4300|4296|454
1660198500000|2022-08-11 06:15:00|4300|4296|4311|4307|4311|4307|4298|4294|482
1660198800000|2022-08-11 06:20:00|4310.5|4306.5|4315|4311|4320|4316|4310.5|4306.5|987
1660199100000|2022-08-11 06:25:00|4315.5|4311.5|4312|4308|4317.5|4313.5|4311|4307|406
1660199400000|2022-08-11 06:30:00|4313|4309|4309|4305|4314|4310|4307|4303|504
1660199700000|2022-08-11 06:35:00|4310|4306|4312.5|4308.5|4314|4310|4307|4303|374
1660200000000|2022-08-11 06:40:00|4312|4308|4312|4308|4315|4311|4310|4306|298
1660200300000|2022-08-11 06:45:00|4311.5|4307.5|4305|4301|4312|4308|4305|4301|270
1660200600000|2022-08-11 06:50:00|4305.5|4301.5|4306|4302|4310|4306|4304|4300|291
1660200900000|2022-08-11 06:55:00|4305.5|4301.5|4303|4299|4308|4304|4303|4299|300
1660201200000|2022-08-11 07:00:00|4302.5|4298.5|4295|4291|4308|4304|4295|4291|669
1660201500000|2022-08-11 07:05:00|4294.5|4290.5|4306|4302|4307|4303|4294.5|4290.5|344
1660201800000|2022-08-11 07:10:00|4304.5|4300.5|4305|4301|4309|4305|4303|4299|361
1660202100000|2022-08-11 07:15:00|4304.5|4300.5|4308|4304|4308|4304|4303.5|4299.5|228
1660202400000|2022-08-11 07:20:00|4307.5|4303.5|4303|4299|4311|4307|4303|4299|419
1660202700000|2022-08-11 07:25:00|4302.5|4298.5|4297|4293|4302.5|4298.5|4296.5|4292.5|394
1660203000000|2022-08-11 07:30:00|4297.5|4293.5|4312|4308|4314|4310|4295|4291|742
1660203300000|2022-08-11 07:35:00|4311|4307|4314|4310|4314.5|4310.5|4310|4306|572
1660203600000|2022-08-11 07:40:00|4313|4309|4314.5|4310.5|4319|4315|4311|4307|811
1660203900000|2022-08-11 07:45:00|4315|4311|4314|4310|4317|4313|4311|4307|981
1660204200000|2022-08-11 07:50:00|4313.5|4309.5|4320|4316|4320|4316|4311|4307|1208
1660204500000|2022-08-11 07:55:00|4319|4315|4319|4315|4322|4318|4315.5|4311.5|1146
1660204800000|2022-08-11 08:00:00|4317.5|4313.5|4323|4319|4327|4323|4312|4308|1233
1660205100000|2022-08-11 08:05:00|4322|4318|4328|4324|4329|4325|4315|4311|1706
1660205400000|2022-08-11 08:10:00|4327|4323|4337|4333|4337|4333|4327|4323|1434
1660205700000|2022-08-11 08:15:00|4338|4334|4336|4332|4345|4341|4334|4330|877
1660206000000|2022-08-11 08:20:00|4337|4333|4332|4328|4338|4334|4327.5|4323.5|665
1660206300000|2022-08-11 08:25:00|4331.5|4327.5|4329.5|4325.5|4336|4332|4329|4325|668
1660206600000|2022-08-11 08:30:00|4333.6|4324.6|4335.4|4326.4|4336.4|4327.4|4331.9|4322.9|0
1660206900000|2022-08-11 08:35:00|4335.5|4326.5|4334.7|4325.7|4337.3|4328.3|4334.4|4325.4|0
1660207200000|2022-08-11 08:40:00|4334.8|4325.8|4335.4|4326.4|4336.4|4327.4|4333.8|4324.8|0
1660207500000|2022-08-11 08:45:00|4335.2|4326.2|4333.8|4324.8|4335.4|4326.4|4333.3|4324.3|0
1660207800000|2022-08-11 08:50:00|4333.5|4324.5|4333.1|4324.1|4333.5|4324.5|4329.9|4320.9|0
1660208100000|2022-08-11 08:55:00|4333.2|4324.2|4330.7|4321.7|4334.7|4325.7|4328.8|4319.8|0
1660208400000|2022-08-11 09:00:00|4330.9|4321.9|4331.6|4322.6|4333.2|4324.2|4330.7|4321.7|0
1660208700000|2022-08-11 09:05:00|4331.5|4322.5|4328.1|4319.1|4332.6|4323.6|4327.7|4318.7|0
1660209000000|2022-08-11 09:10:00|4328|4319|4328.1|4319.1|4330|4321|4327.4|4318.4|0
1660209300000|2022-08-11 09:15:00|4351.5|4321.5|4327.5|4319.5|4351.5|4321.5|4325.5|4318.5|49
1660209600000|2022-08-11 09:20:00|4326.5|4320.5|4321.5|4311.5|4328.5|4320.5|4321.5|4311.5|24
1660209900000|2022-08-11 09:25:00|4320.5|4308.5|4315.5|4307.5|4321.5|4312.5|4313.5|4304.5|9
1660210200000|2022-08-11 09:30:00|4317.5|4306.5|4323.5|4311.5|4324.5|4313.5|4316.5|4306.5|9
1660210500000|2022-08-11 09:35:00|4324.5|4312.5|4321.5|4312.5|4328.5|4318.5|4320.5|4311.5|18
1660210800000|2022-08-11 09:40:00|4320.5|4313.5|4325.5|4314.5|4325.5|4315.5|4319.5|4312.5|3
1660211100000|2022-08-11 09:45:00|4324.5|4313.5|4326.5|4315.5|4326.5|4316.5|4322.5|4313.5|0
1660211400000|2022-08-11 09:50:00|4325.5|4316.5|4322.5|4315.5|4326.5|4316.5|4322.5|4315.5|0
1660211700000|2022-08-11 09:55:00|4324.5|4316.5|4316.5|4308.5|4325.5|4316.5|4315.5|4308.5|23
1660212000000|2022-08-11 10:00:00|4315.5|4307.5|4311.5|4302.5|4316.5|4308.5|4305.5|4297.5|82
1660212300000|2022-08-11 10:05:00|4312.5|4301.5|4307.5|4300.5|4312.5|4303.5|4305.5|4297.5|39
1660212600000|2022-08-11 10:10:00|4308.5|4301.5|4310.5|4302.5|4310.5|4302.5|4306.5|4298.5|22
1660212900000|2022-08-11 10:15:00|4309.5|4301.5|4308.5|4300.5|4310.5|4301.5|4307.5|4298.5|5
1660213200000|2022-08-11 10:20:00|4309.5|4301.5|4309.5|4301.5|4310.5|4301.5|4306.5|4299.5|4
1660213500000|2022-08-11 10:25:00|4308.5|4300.5|4310.5|4302.5|4311.5|4303.5|4307.5|4299.5|25
1660213800000|2022-08-11 10:30:00|4309.5|4301.5|4311.5|4302.5|4311.5|4303.5|4309.5|4301.5|0
1660214100000|2022-08-11 10:35:00|4310.5|4303.5|4311.5|4303.5|4311.5|4303.5|4309.5|4301.5|0
1660214400000|2022-08-11 10:40:00|4312.5|4302.5|4313.5|4303.5|4313.5|4304.5|4312.5|4302.5|1
1660214700000|2022-08-11 10:45:00|4312.5|4302.5|4311.5|4303.5|4313.5|4303.5|4311.5|4301.5|0
1660215000000|2022-08-11 10:50:00|4310.5|4302.5|4310.5|4302.5|4311.5|4302.5|4309.5|4301.5|0
1660215300000|2022-08-11 10:55:00|4311.5|4303.5|4311.5|4302.5|4312.5|4303.5|4309.5|4301.5|2
1660215600000|2022-08-11 11:00:00|4312.5|4303.5|4312.5|4304.5|4313.5|4305.5|4310.5|4301.5|5
1660215900000|2022-08-11 11:05:00|4311.5|4305.5|4315.5|4306.5|4316.5|4307.5|4311.5|4303.5|4
1660216200000|2022-08-11 11:10:00|4314.5|4307.5|4314.5|4305.5|4315.5|4307.5|4313.5|4303.5|1
1660216500000|2022-08-11 11:15:00|4315.5|4306.5|4315.5|4305.5|4315.5|4307.5|4313.5|4304.5|0
1660216800000|2022-08-11 11:20:00|4314.5|4306.5|4313.5|4303.5|4315.5|4306.5|4312.5|4301.5|1
1660217100000|2022-08-11 11:25:00|4314.5|4304.5|4315.5|4306.5|4315.5|4307.5|4314.5|4303.5|0
1660217400000|2022-08-11 11:30:00|4314.5|4307.5|4317.5|4309.5|4318.5|4311.5|4314.5|4306.5|31
1660217700000|2022-08-11 11:35:00|4316.5|4310.5|4325.5|4317.5|4325.5|4317.5|4316.5|4309.5|21
1660218000000|2022-08-11 11:40:00|4324.5|4316.5|4325.5|4317.5|4325.5|4317.5|4320.5|4313.5|28
1660218300000|2022-08-11 11:45:00|4324.5|4316.5|4321.5|4314.5|4324.5|4316.5|4321.5|4313.5|19
1660218600000|2022-08-11 11:50:00|4322.5|4313.5|4318.5|4310.5|4322.5|4314.5|4317.5|4309.5|18
1660218900000|2022-08-11 11:55:00|4319.5|4311.5|4322.5|4313.5|4323.5|4314.5|4318.5|4310.5|1
1660219200000|2022-08-11 12:00:00|4321.5|4314.5|4325.5|4317.5|4329.5|4321.5|4321.5|4312.5|10
1660219500000|2022-08-11 12:05:00|4328.5|4319.5|4328.5|4319.5|4330.5|4321.5|4325.5|4315.5|3
1660219800000|2022-08-11 12:10:00|4329.5|4318.5|4330.5|4323.5|4331.5|4324.5|4327.5|4317.5|9
1660220100000|2022-08-11 12:15:00|4331.5|4324.5|4336.5|4328.5|4336.5|4329.5|4330.5|4323.5|26
1660220400000|2022-08-11 12:20:00|4338.5|4329.5|4338.5|4329.5|4340.5|4332.5|4336.5|4328.5|45
1660220700000|2022-08-11 12:25:00|4337.5|4330.5|4338.5|4331.5|4340.5|4331.5|4337.5|4329.5|6
1660221000000|2022-08-11 12:30:00|4341.5|4332.5|4328.5|4319.5|4346.5|4338.5|4325.5|4316.5|33
1660221300000|2022-08-11 12:35:00|4329.5|4320.5|4335.5|4326.5|4336.5|4327.5|4327.5|4319.5|8
1660221600000|2022-08-11 12:40:00|4334.5|4325.5|4336.5|4327.5|4337.5|4329.5|4333.5|4323.5|5
1660221900000|2022-08-11 12:45:00|4335.5|4328.5|4338.5|4329.5|4339.5|4331.5|4334.5|4326.5|10
1660222200000|2022-08-11 12:50:00|4337.5|4330.5|4337.5|4328.5|4341.5|4331.5|4336.5|4327.5|0
1660222500000|2022-08-11 12:55:00|4338.5|4329.5|4333.5|4324.5|4339.5|4331.5|4333.5|4324.5|11
1660222800000|2022-08-11 13:00:00|4334.5|4325.5|4332.5|4323.5|4336.5|4327.5|4330.5|4322.5|5
1660223100000|2022-08-11 13:05:00|4331.5|4322.5|4334.5|4326.5|4337.5|4328.5|4329.5|4322.5|12
1660223400000|2022-08-11 13:10:00|4333.5|4324.5|4335.5|4326.5|4337.5|4327.5|4332.5|4324.5|2
1660223700000|2022-08-11 13:15:00|4336.5|4325.5|4329.5|4322.5|4336.5|4326.5|4328.5|4320.5|7
1660224000000|2022-08-11 13:20:00|4331.5|4323.5|4330.5|4322.5|4331.5|4324.5|4326.5|4318.5|6
1660224300000|2022-08-11 13:25:00|4329.5|4321.5|4335.5|4326.5|4335.5|4326.5|4329.5|4321.5|7
1660224600000|2022-08-11 13:30:00|4337.5|4327.5|4347.5|4338.5|4354.5|4346.5|4331.5|4323.5|189
1660224900000|2022-08-11 13:35:00|4346.5|4339.5|4369.5|4360.5|4371.5|4362.5|4346.5|4337.5|197
1660225200000|2022-08-11 13:40:00|4370.5|4361.5|4375.5|4367.5|4382.5|4374.5|4368.5|4360.5|267
1660225500000|2022-08-11 13:45:00|4376.5|4366.5|4412.5|4403.5|4415.5|4407.5|4376.5|4366.5|259
1660225800000|2022-08-11 13:50:00|4413.5|4404.5|4419.5|4412.5|4420.5|4412.5|4410.5|4400.5|127
1660226100000|2022-08-11 13:55:00|4418.5|4411.5|4420.5|4413.5|4430.5|4422.5|4418.5|4409.5|267
1660226400000|2022-08-11 14:00:00|4422.5|4414.5|4419.5|4410.5|4430.5|4422.5|4417.5|4409.5|147
1660226700000|2022-08-11 14:05:00|4420.5|4411.5|4422.5|4414.5|4425.5|4418.5|4411.5|4404.5|113
1660227000000|2022-08-11 14:10:00|4424.5|4415.5|4438.5|4430.5|4440.5|4432.5|4422.5|4415.5|381
1660227300000|2022-08-11 14:15:00|4437.5|4431.5|4450.5|4442.5|4452.5|4445.5|4437.5|4430.5|202
1660227600000|2022-08-11 14:20:00|4449.5|4440.5|4432.5|4424.5|4451.5|4443.5|4431.5|4423.5|177
1660227900000|2022-08-11 14:25:00|4434.5|4425.5|4429.5|4420.5|4436.5|4427.5|4424.5|4417.5|80
1660228200000|2022-08-11 14:30:00|4428.5|4421.5|4439.5|4430.5|4440.5|4433.5|4428.5|4419.5|25
1660228500000|2022-08-11 14:35:00|4440.5|4431.5|4439.5|4431.5|4447.5|4439.5|4437.5|4429.5|63
1660228800000|2022-08-11 14:40:00|4438.5|4430.5|4428.5|4419.5|4440.5|4430.5|4425.5|4417.5|100
1660229100000|2022-08-11 14:45:00|4427.5|4420.5|4417.5|4409.5|4432.5|4423.5|4417.5|4409.5|57
1660229400000|2022-08-11 14:50:00|4418.5|4410.5|4425.5|4416.5|4428.5|4421.5|4414.5|4406.5|55
1660229700000|2022-08-11 14:55:00|4424.5|4415.5|4427.5|4418.5|4432.5|4423.5|4421.5|4413.5|35
1660230000000|2022-08-11 15:00:00|4426.5|4417.5|4414.5|4407.5|4429.5|4419.5|4414.5|4407.5|57
1660230300000|2022-08-11 15:05:00|4415.5|4408.5|4398.5|4391.5|4417.5|4408.5|4394.5|4386.5|255
1660230600000|2022-08-11 15:10:00|4397.5|4390.5|4402.5|4394.5|4407.5|4399.5|4397.5|4389.5|138
1660230900000|2022-08-11 15:15:00|4401.5|4393.5|4385.5|4377.5|4403.5|4395.5|4383.5|4376.5|148
1660231200000|2022-08-11 15:20:00|4386.5|4378.5|4388.5|4379.5|4391.5|4383.5|4383.5|4376.5|62
1660231500000|2022-08-11 15:25:00|4387.5|4378.5|4393.5|4384.5|4395.5|4387.5|4382.5|4374.5|48
1660231800000|2022-08-11 15:30:00|4392.5|4383.5|4393.5|4384.5|4397.5|4388.5|4388.5|4381.5|11
1660232100000|2022-08-11 15:35:00|4394.5|4385.5|4390.5|4380.5|4395.5|4386.5|4384.5|4375.5|13
1660232400000|2022-08-11 15:40:00|4389.5|4381.5|4393.5|4384.5|4395.5|4387.5|4386.5|4377.5|24
1660232700000|2022-08-11 15:45:00|4392.5|4382.5|4375.5|4367.5|4392.5|4384.5|4375.5|4367.5|57
1660233000000|2022-08-11 15:50:00|4374.5|4366.5|4374.5|4366.5|4377.5|4368.5|4368.5|4361.5|125
1660233300000|2022-08-11 15:55:00|4375.5|4367.5|4374.5|4365.5|4379.5|4370.5|4372.5|4364.5|27
1660233600000|2022-08-11 16:00:00|4377.5|4366.5|4375.5|4366.5|4379.5|4371.5|4373.5|4365.5|20
1660233900000|2022-08-11 16:05:00|4377.5|4367.5|4370.5|4362.5|4378.5|4369.5|4369.5|4362.5|11
1660234200000|2022-08-11 16:10:00|4371.5|4363.5|4368.5|4359.5|4373.5|4364.5|4365.5|4358.5|21
1660234500000|2022-08-11 16:15:00|4369.5|4360.5|4372.5|4365.5|4375.5|4367.5|4363.5|4356.5|66
1660234800000|2022-08-11 16:20:00|4371.5|4364.5|4371.5|4362.5|4373.5|4364.5|4368.5|4359.5|14
1660235100000|2022-08-11 16:25:00|4370.5|4361.5|4371.5|4364.5|4372.5|4365.5|4368.5|4361.5|25
1660235400000|2022-08-11 16:30:00|4372.5|4363.5|4380.5|4371.5|4381.5|4371.5|4372.5|4363.5|29
1660235700000|2022-08-11 16:35:00|4379.5|4369.5|4377.5|4369.5|4381.5|4372.5|4374.5|4367.5|17
1660236000000|2022-08-11 16:40:00|4376.5|4368.5|4375.5|4367.5|4377.5|4369.5|4373.5|4365.5|17
1660236300000|2022-08-11 16:45:00|4374.5|4368.5|4373.5|4365.5|4375.5|4368.5|4368.5|4361.5|64
1660236600000|2022-08-11 16:50:00|4372.5|4364.5|4374.5|4365.5|4376.5|4367.5|4371.5|4363.5|17
1660236900000|2022-08-11 16:55:00|4375.5|4366.5|4376.5|4367.5|4377.5|4368.5|4371.5|4364.5|15
1660237200000|2022-08-11 17:00:00|4377.5|4368.5|4369.5|4361.5|4378.5|4370.5|4368.5|4360.5|30
1660237500000|2022-08-11 17:05:00|4368.5|4362.5|4372.5|4364.5|4373.5|4365.5|4367.5|4359.5|27
1660237800000|2022-08-11 17:10:00|4371.5|4363.5|4377.5|4368.5|4378.5|4370.5|4370.5|4363.5|11
1660238100000|2022-08-11 17:15:00|4378.5|4369.5|4379.5|4370.5|4381.5|4373.5|4374.5|4366.5|29
1660238400000|2022-08-11 17:20:00|4380.5|4371.5|4382.5|4374.5|4385.5|4377.5|4377.5|4369.5|12
1660238700000|2022-08-11 17:25:00|4383.5|4373.5|4378.5|4370.5|4383.5|4376.5|4377.5|4369.5|17
1660239000000|2022-08-11 17:30:00|4379.5|4369.5|4377.5|4368.5|4379.5|4371.5|4375.5|4366.5|4
1660239300000|2022-08-11 17:35:00|4376.5|4369.5|4376.5|4369.5|4380.5|4372.5|4376.5|4368.5|7
1660239600000|2022-08-11 17:40:00|4377.5|4370.5|4377.5|4370.5|4378.5|4371.5|4377.5|4368.5|5
1660239900000|2022-08-11 17:45:00|4376.5|4368.5|4371.5|4363.5|4377.5|4368.5|4371.5|4363.5|12
1660240200000|2022-08-11 17:50:00|4372.5|4364.5|4369.5|4361.5|4374.5|4366.5|4367.5|4359.5|15
1660240500000|2022-08-11 17:55:00|4368.5|4362.5|4369.5|4361.5|4369.5|4362.5|4366.5|4358.5|31
1660240800000|2022-08-11 18:00:00|4370.5|4360.5|4364.5|4356.5|4370.5|4361.5|4362.5|4354.5|27
1660241100000|2022-08-11 18:05:00|4363.5|4355.5|4367.5|4359.5|4368.5|4360.5|4361.5|4353.5|44
1660241400000|2022-08-11 18:10:00|4366.5|4360.5|4362.5|4355.5|4367.5|4360.5|4361.5|4354.5|18
1660241700000|2022-08-11 18:15:00|4363.5|4354.5|4364.5|4357.5|4366.5|4359.5|4361.5|4354.5|44
1660242000000|2022-08-11 18:20:00|4365.5|4356.5|4365.5|4357.5|4365.5|4357.5|4361.5|4354.5|27
1660242300000|2022-08-11 18:25:00|4364.5|4356.5|4365.5|4358.5|4366.5|4358.5|4363.5|4355.5|7
1660242600000|2022-08-11 18:30:00|4364.5|4357.5|4358.5|4350.5|4365.5|4357.5|4357.5|4350.5|28
1660242900000|2022-08-11 18:35:00|4357.5|4349.5|4360.5|4352.5|4362.5|4355.5|4357.5|4349.5|56
1660243200000|2022-08-11 18:40:00|4359.5|4351.5|4352.5|4344.5|4359.5|4352.5|4350.5|4343.5|28
1660243500000|2022-08-11 18:45:00|4351.5|4343.5|4348.5|4340.5|4352.5|4344.5|4345.5|4338.5|33
1660243800000|2022-08-11 18:50:00|4347.5|4339.5|4341.5|4334.5|4348.5|4340.5|4340.5|4333.5|36
1660244100000|2022-08-11 18:55:00|4342.5|4333.5|4344.2|4335.2|4345.5|4336.5|4342|4332.5|12
1660244400000|2022-08-11 19:00:00|4344.1|4335.1|4349|4340|4349.2|4340.2|4342.7|4333.7|0
1660244700000|2022-08-11 19:05:00|4348.9|4339.9|4346.8|4337.8|4349|4340|4344.4|4335.4|0
1660245000000|2022-08-11 19:10:00|4346.7|4337.7|4343.7|4334.7|4347.2|4338.2|4341.9|4332.9|0
1660245300000|2022-08-11 19:15:00|4343.6|4334.6|4347.4|4338.4|4348.3|4339.3|4343.2|4334.2|0
1660245600000|2022-08-11 19:20:00|4347.5|4338.5|4346.7|4337.7|4348.3|4339.3|4346.3|4337.3|0
1660245900000|2022-08-11 19:25:00|4346.8|4337.8|4349.5|4340.5|4349.5|4340.5|4346.7|4337.7|0
1660246200000|2022-08-11 19:30:00|4349.6|4340.6|4352.3|4343.3|4352.6|4343.6|4348.5|4339.5|0
1660246500000|2022-08-11 19:35:00|4352.4|4343.4|4348.2|4339.2|4352.9|4343.9|4348|4339|0
1660246800000|2022-08-11 19:40:00|4348.3|4339.3|4348|4339|4349.9|4340.9|4346.4|4337.4|0
1660247100000|2022-08-11 19:45:00|4347.8|4338.8|4349.5|4340.5|4349.6|4340.6|4347.3|4338.3|0
1660247400000|2022-08-11 19:50:00|4349.1|4340.1|4352.5|4343.5|4352.6|4343.6|4347.6|4338.6|0
1660247700000|2022-08-11 19:55:00|4352.3|4343.3|4357.2|4348.2|4357.2|4348.2|4350.7|4341.7|0
1660248000000|2022-08-11 20:00:00|4356.6|4347.6|4362.9|4353.9|4363.2|4354.2|4356.6|4347.6|0
1660248300000|2022-08-11 20:05:00|4363.2|4354.2|4361.3|4352.3|4363.2|4354.2|4361.3|4352.3|0
1660248600000|2022-08-11 20:10:00|4361.6|4352.6|4361|4352|4362.9|4353.9|4360.1|4351.1|0
1660248900000|2022-08-11 20:15:00|4361.3|4352.3|4362.3|4353.3|4362.6|4353.6|4361.3|4352.3|0
1660249200000|2022-08-11 20:20:00|4362.4|4353.4|4363.5|4354.5|4363.8|4354.8|4362.3|4353.3|0
1660249500000|2022-08-11 20:25:00|4363.8|4354.8|4366|4357|4366|4357|4363.8|4354.8|0
1660249800000|2022-08-11 20:30:00|4366.3|4357.3|4365.1|4356.1|4366.6|4357.6|4365.1|4356.1|0
1660250100000|2022-08-11 20:35:00|4365.4|4356.4|4363.2|4354.2|4365.4|4356.4|4362.9|4353.9|0
1660250400000|2022-08-11 20:40:00|4363.5|4354.5|4365.1|4356.1|4365.1|4356.1|4363.5|4354.5|0
1660250700000|2022-08-11 20:45:00|4364.8|4355.8|4364.4|4355.4|4365.1|4356.1|4364.1|4355.1|0
1660251000000|2022-08-11 20:50:00|4364.7|4355.7|4364.1|4355.1|4365.1|4356.1|4364.1|4355.1|0
1660251300000|2022-08-11 20:55:00|4363.9|4354.9|4365.1|4356.1|4365.7|4356.7|4363.8|4354.8|0
1660251600000|2022-08-11 21:00:00|4365.2|4356.2|4364.7|4355.7|4365.2|4356.2|4364.7|4355.7|0
1660251900000|2022-08-11 21:05:00|4364.8|4355.8|4363.8|4354.8|4364.8|4355.8|4363.7|4354.7|0
1660252200000|2022-08-11 21:10:00|4363.7|4354.7|4364.3|4355.3|4364.8|4355.8|4363.7|4354.7|0
1660252500000|2022-08-11 21:15:00|4364.2|4355.2|4365|4356|4365.4|4356.4|4364.1|4355.1|0
1660252800000|2022-08-11 21:20:00|4365.2|4356.2|4364.9|4355.9|4365.2|4356.2|4364.4|4355.4|0
1660253100000|2022-08-11 21:25:00|4364.7|4355.7|4365|4356|4365.2|4356.2|4364.7|4355.7|0
1660253400000|2022-08-11 21:30:00|4364.9|4355.9|4364.9|4355.9|4365.4|4356.4|4364.9|4355.9|0
1660253700000|2022-08-11 21:35:00|4364.7|4355.7|4364.7|4355.7|4364.7|4355.7|4364.7|4355.7|0
1660254000000|2022-08-11 21:40:00|4364.8|4355.8|4364.9|4355.9|4364.9|4355.9|4364.7|4355.7|0
1660254300000|2022-08-11 21:45:00|4364.7|4355.7|4364.7|4355.7|4364.9|4355.9|4364.7|4355.7|0
1660254600000|2022-08-11 21:50:00|4364.9|4355.9|4364.8|4355.8|4364.9|4355.9|4364.7|4355.7|0
1660254900000|2022-08-11 21:55:00|4364.7|4355.7|4365.4|4356.4|4365.4|4356.4|4364.7|4355.7|0
1660255200000|2022-08-11 22:00:00|4365.5|4356.5|4362.3|4353.3|4366.2|4357.2|4361.6|4352.6|0
1660255500000|2022-08-11 22:05:00|4362.4|4353.4|4362.6|4353.6|4363.2|4354.2|4362|4353|0
1660255800000|2022-08-11 22:10:00|4362.9|4353.9|4363.8|4354.8|4363.8|4354.8|4362.6|4353.6|0
1660256100000|2022-08-11 22:15:00|4364.1|4355.1|4361|4352|4364.8|4355.8|4361|4352|0
1660256400000|2022-08-11 22:20:00|4361.3|4352.3|4362.3|4353.3|4362.6|4353.6|4361.2|4352.2|0
1660256700000|2022-08-11 22:25:00|4362|4353|4361|4352|4362|4353|4360.7|4351.7|0
1660257000000|2022-08-11 22:30:00|4361.3|4352.3|4362|4353|4362|4353|4359.8|4350.8|0
1660257300000|2022-08-11 22:35:00|4361.7|4352.7|4359.6|4350.6|4361.7|4352.7|4359.1|4350.1|0
1660257600000|2022-08-11 22:40:00|4359.7|4350.7|4358.5|4349.5|4360.4|4351.4|4358.2|4349.2|0
1660257900000|2022-08-11 22:45:00|4358.2|4349.2|4359.5|4350.5|4359.8|4350.8|4357.9|4348.9|0
1660258200000|2022-08-11 22:50:00|4359.2|4350.2|4359.5|4350.5|4359.5|4350.5|4358.8|4349.8|0
1660258500000|2022-08-11 22:55:00|4359.6|4350.6|4360.4|4351.4|4360.4|4351.4|4359.6|4350.6|0
1660258800000|2022-08-11 23:00:00|4360.1|4351.1|4359.8|4350.8|4360.4|4351.4|4359.8|4350.8|0
1660259100000|2022-08-11 23:05:00|4359.6|4350.6|4360.1|4351.1|4360.4|4351.4|4358.7|4349.7|0
1660259400000|2022-08-11 23:10:00|4360.4|4351.4|4360.4|4351.4|4360.7|4351.7|4360.1|4351.1|0
1660259700000|2022-08-11 23:15:00|4360.7|4351.7|4360|4351|4360.7|4351.7|4359.7|4350.7|0
1660260000000|2022-08-11 23:20:00|4359.8|4350.8|4360.6|4351.6|4360.8|4351.8|4359.7|4350.7|0
1660260300000|2022-08-11 23:25:00|4360.8|4351.8|4361.9|4352.9|4362.2|4353.2|4360.8|4351.8|0
1660260600000|2022-08-11 23:30:00|4361.6|4352.6|4361.2|4352.2|4361.6|4352.6|4360.3|4351.3|0
1660260900000|2022-08-11 23:35:00|4361|4352|4361.2|4352.2|4361.9|4352.9|4360.6|4351.6|0
1660261200000|2022-08-11 23:40:00|4361|4352|4360|4351|4361.2|4352.2|4359.7|4350.7|0
1660261500000|2022-08-11 23:45:00|4360.3|4351.3|4360.9|4351.9|4361.9|4352.9|4360|4351|0
1660261800000|2022-08-11 23:50:00|4361.2|4352.2|4360.3|4351.3|4361.2|4352.2|4359.7|4350.7|0
1660262100000|2022-08-11 23:55:00|4360.2|4351.2|4361.3|4352.3|4361.6|4352.6|4359.7|4350.7|0
1660262400000|2022-08-12 00:00:00|4361.6|4352.6|4364.1|4355.1|4368.8|4359.8|4361.6|4352.6|0
1660262700000|2022-08-12 00:05:00|4364.4|4355.4|4360.4|4351.4|4364.4|4355.4|4360.1|4351.1|0
1660263000000|2022-08-12 00:10:00|4360.2|4351.2|4359.9|4350.9|4361.3|4352.3|4357.9|4348.9|0
1660263300000|2022-08-12 00:15:00|4359.8|4350.8|4361.3|4352.3|4362.7|4353.7|4359.7|4350.7|0
1660263600000|2022-08-12 00:20:00|4361.6|4352.6|4361.6|4352.6|4362.4|4353.4|4360.5|4351.5|0
1660263900000|2022-08-12 00:25:00|4361.8|4352.8|4360.6|4351.6|4362.2|4353.2|4359.8|4350.8|0
1660264200000|2022-08-12 00:30:00|4360.9|4351.9|4359.3|4350.3|4361.2|4352.2|4358.9|4349.9|0
1660264500000|2022-08-12 00:35:00|4359.2|4350.2|4357.4|4348.4|4359.2|4350.2|4356.8|4347.8|0
1660264800000|2022-08-12 00:40:00|4357.5|4348.5|4356.7|4347.7|4358|4349|4356.7|4347.7|0
1660265100000|2022-08-12 00:45:00|4356.5|4347.5|4354.3|4345.3|4356.7|4347.7|4354|4345|0
1660265400000|2022-08-12 00:50:00|4354.5|4345.5|4355.5|4346.5|4356.3|4347.3|4353.7|4344.7|0
1660265700000|2022-08-12 00:55:00|4355.4|4346.4|4354.9|4345.9|4356.3|4347.3|4354.4|4345.4|0
1660266000000|2022-08-12 01:00:00|4355.1|4346.1|4356.4|4347.4|4356.4|4347.4|4354.4|4345.4|0
1660266300000|2022-08-12 01:05:00|4356.3|4347.3|4355.7|4346.7|4357.4|4348.4|4355.7|4346.7|0
1660266600000|2022-08-12 01:10:00|4356|4347|4355.2|4346.2|4357|4348|4355.1|4346.1|0
1660266900000|2022-08-12 01:15:00|4354.9|4345.9|4365.5|4361.5|4372|4368|4349|4345|357
1660267200000|2022-08-12 01:20:00|4364.5|4360.5|4358.5|4354.5|4367|4363|4350.5|4346.5|186
1660267500000|2022-08-12 01:25:00|4357|4353|4356.5|4352.5|4358|4354|4347.5|4343.5|363
1660267800000|2022-08-12 01:30:00|4356|4352|4327|4323|4358|4354|4323|4319|2056
1660268100000|2022-08-12 01:35:00|4326.5|4322.5|4330.5|4326.5|4331|4327|4308.5|4304.5|2314
1660268400000|2022-08-12 01:40:00|4330|4326|4303|4299|4332.5|4328.5|4303|4299|1395
1660268700000|2022-08-12 01:45:00|4303.5|4299.5|4313|4309|4323|4319|4302|4298|1111
1660269000000|2022-08-12 01:50:00|4312|4308|4319|4315|4322.5|4318.5|4302|4298|1019
1660269300000|2022-08-12 01:55:00|4319.5|4315.5|4315|4311|4322|4318|4312|4308|669
1660269600000|2022-08-12 02:00:00|4315.5|4311.5|4315.5|4311.5|4320|4316|4307|4303|648
1660269900000|2022-08-12 02:05:00|4315|4311|4325|4321|4332|4328|4315|4311|793
1660270200000|2022-08-12 02:10:00|4324|4320|4317|4313|4324.5|4320.5|4314|4310|304
1660270500000|2022-08-12 02:15:00|4316.5|4312.5|4311|4307|4321|4317|4310|4306|875
1660270800000|2022-08-12 02:20:00|4310.5|4306.5|4302.5|4298.5|4311.5|4307.5|4300|4296|846
1660271100000|2022-08-12 02:25:00|4302|4298|4304.5|4300.5|4315|4311|4301|4297|605
1660271400000|2022-08-12 02:30:00|4305|4301|4319|4315|4321|4317|4304|4300|537
1660271700000|2022-08-12 02:35:00|4318|4314|4316|4312|4326|4322|4316|4312|490
1660272000000|2022-08-12 02:40:00|4317|4313|4316|4312|4323.5|4319.5|4314|4310|381
1660272300000|2022-08-12 02:45:00|4317|4313|4324|4320|4324|4320|4315|4311|249
1660272600000|2022-08-12 02:50:00|4323.5|4319.5|4339|4335|4339|4335|4323|4319|777
1660272900000|2022-08-12 02:55:00|4338.5|4334.5|4337|4333|4340|4336|4332|4328|630
1660273200000|2022-08-12 03:00:00|4338|4334|4338.5|4334.5|4347|4343|4336.5|4332.5|1292
1660273500000|2022-08-12 03:05:00|4339|4335|4330|4326|4341|4337|4329|4325|480
1660273800000|2022-08-12 03:10:00|4329|4325|4331.5|4327.5|4334|4330|4326|4322|445
1660274100000|2022-08-12 03:15:00|4332|4328|4326|4322|4339|4335|4326|4322|857
1660274400000|2022-08-12 03:20:00|4327|4323|4326|4322|4328.5|4324.5|4321.5|4317.5|576
1660274700000|2022-08-12 03:25:00|4325.5|4321.5|4331|4327|4334|4330|4325|4321|264
1660275000000|2022-08-12 03:30:00|4330.5|4326.5|4332|4328|4334|4330|4329|4325|225
1660275300000|2022-08-12 03:35:00|4331|4327|4326|4322|4331|4327|4326|4322|180
1660275600000|2022-08-12 03:40:00|4325|4321|4333|4329|4334.5|4330.5|4325|4321|131
1660275900000|2022-08-12 03:45:00|4332|4328|4340|4336|4340|4336|4332|4328|168
1660276200000|2022-08-12 03:50:00|4341|4337|4345|4341|4345|4341|4338.5|4334.5|162
1660276500000|2022-08-12 03:55:00|4346|4342|4345.5|4341.5|4351.5|4347.5|4345|4341|247
1660276800000|2022-08-12 04:00:00|4347.8|4338.8|4348.1|4339.1|4349.1|4340.1|4347.5|4338.5|0
1660277100000|2022-08-12 04:05:00|4348.3|4339.3|4348.1|4339.1|4348.3|4339.3|4347.5|4338.5|0
1660277400000|2022-08-12 04:10:00|4348.2|4339.2|4348.1|4339.1|4348.6|4339.6|4348.1|4339.1|0
1660277700000|2022-08-12 04:15:00|4348.3|4339.3|4347.5|4338.5|4348.3|4339.3|4347.1|4338.1|0
1660278000000|2022-08-12 04:20:00|4347.6|4338.6|4347.1|4338.1|4347.8|4338.8|4347.1|4338.1|0
1660278300000|2022-08-12 04:25:00|4346.8|4337.8|4347.9|4338.9|4348.3|4339.3|4346.8|4337.8|0
1660278600000|2022-08-12 04:30:00|4347.8|4338.8|4346.9|4337.9|4347.8|4338.8|4346.3|4337.3|0
1660278900000|2022-08-12 04:35:00|4347.8|4338.8|4348.2|4339.2|4348.8|4339.8|4347.5|4338.5|0
1660279200000|2022-08-12 04:40:00|4347.9|4338.9|4349.4|4340.4|4349.4|4340.4|4347.9|4338.9|0
1660279500000|2022-08-12 04:45:00|4349.3|4340.3|4348.1|4339.1|4349.3|4340.3|4347.7|4338.7|0
1660279800000|2022-08-12 04:50:00|4347.8|4338.8|4347.8|4338.8|4348.4|4339.4|4347.4|4338.4|0
1660280100000|2022-08-12 04:55:00|4347.7|4338.7|4347.3|4338.3|4347.8|4338.8|4346.5|4337.5|0
1660280400000|2022-08-12 05:00:00|4346.8|4337.8|4350.5|4346.5|4361|4357|4342|4337.3|1108
1660280700000|2022-08-12 05:05:00|4351|4347|4347.5|4343.5|4363|4359|4347|4343|596
1660281000000|2022-08-12 05:10:00|4347|4343|4340|4336|4351.5|4347.5|4334|4330|430
1660281300000|2022-08-12 05:15:00|4339.5|4335.5|4345|4341|4349|4345|4338|4334|355
1660281600000|2022-08-12 05:20:00|4345.5|4341.5|4349|4345|4350|4346|4338|4334|367
1660281900000|2022-08-12 05:25:00|4350|4346|4353.5|4349.5|4357|4353|4350|4346|374
1660282200000|2022-08-12 05:30:00|4353|4349|4353|4349|4359.5|4355.5|4351|4347|430
1660282500000|2022-08-12 05:35:00|4352.5|4348.5|4350|4346|4358|4354|4342|4338|554
1660282800000|2022-08-12 05:40:00|4350.5|4346.5|4347.5|4343.5|4352|4348|4345|4341|356
1660283100000|2022-08-12 05:45:00|4348|4344|4351|4347|4352|4348|4345|4341|174
1660283400000|2022-08-12 05:50:00|4351.5|4347.5|4350|4346|4354|4350|4348|4344|246
1660283700000|2022-08-12 05:55:00|4350.5|4346.5|4344|4340|4351|4347|4340|4336|220
1660284000000|2022-08-12 06:00:00|4345|4341|4357|4353|4359|4355|4345|4341|508
1660284300000|2022-08-12 06:05:00|4356.5|4352.5|4354|4350|4363|4359|4353|4349|642
1660284600000|2022-08-12 06:10:00|4353.5|4349.5|4355|4351|4355|4351|4351|4347|286
1660284900000|2022-08-12 06:15:00|4354|4350|4354|4350|4355|4351|4349|4345|193
1660285200000|2022-08-12 06:20:00|4353|4349|4348|4344|4353|4349|4346|4342|251
1660285500000|2022-08-12 06:25:00|4348.5|4344.5|4345.5|4341.5|4349|4345|4344|4340|203
1660285800000|2022-08-12 06:30:00|4345|4341|4343|4339|4348|4344|4341|4337|272
1660286100000|2022-08-12 06:35:00|4343.5|4339.5|4339|4335|4344|4340|4333.5|4329.5|619
1660286400000|2022-08-12 06:40:00|4338|4334|4342|4338|4343|4339|4336|4332|317
1660286700000|2022-08-12 06:45:00|4341.5|4337.5|4336.5|4332.5|4342|4338|4336|4332|260
1660287000000|2022-08-12 06:50:00|4337|4333|4337.5|4333.5|4340|4336|4335|4331|247
1660287300000|2022-08-12 06:55:00|4338|4334|4344|4340|4346|4342|4336|4332|546
1660287600000|2022-08-12 07:00:00|4345|4341|4345|4341|4346|4342|4340|4336|648
1660287900000|2022-08-12 07:05:00|4346|4342|4344.5|4340.5|4348|4344|4342.5|4338.5|218
1660288200000|2022-08-12 07:10:00|4344|4340|4343|4339|4348.5|4344.5|4342|4338|221
1660288500000|2022-08-12 07:15:00|4344|4340|4339|4335|4345|4341|4338|4334|251
1660288800000|2022-08-12 07:20:00|4339.5|4335.5|4334.5|4330.5|4340.5|4336.5|4331|4327|289
1660289100000|2022-08-12 07:25:00|4335|4331|4340|4336|4343|4339|4334|4330|478
1660289400000|2022-08-12 07:30:00|4339|4335|4340|4336|4343|4339|4337|4333|319
1660289700000|2022-08-12 07:35:00|4339.5|4335.5|4338|4334|4340|4336|4335.5|4331.5|302
1660290000000|2022-08-12 07:40:00|4339|4335|4342|4338|4343|4339|4336|4332|342
1660290300000|2022-08-12 07:45:00|4342.5|4338.5|4341|4337|4349|4345|4341|4337|570
1660290600000|2022-08-12 07:50:00|4342|4338|4344|4340|4346|4342|4341|4337|1035
1660290900000|2022-08-12 07:55:00|4345|4341|4343|4339|4345|4341|4341|4337|495
1660291200000|2022-08-12 08:00:00|4344|4340|4350|4346|4350|4346|4342|4338|559
1660291500000|2022-08-12 08:05:00|4350.5|4346.5|4347|4343|4353.5|4349.5|4345|4341|738
1660291800000|2022-08-12 08:10:00|4346|4342|4354|4350|4355|4351|4345|4341|426
1660292100000|2022-08-12 08:15:00|4354.5|4350.5|4350|4346|4356|4352|4347|4343|1241
1660292400000|2022-08-12 08:20:00|4349.5|4345.5|4342.5|4338.5|4350|4346|4342|4338|143
1660292700000|2022-08-12 08:25:00|4342|4338|4343|4339|4344.5|4340.5|4340|4336|126
1660293000000|2022-08-12 08:30:00|4345|4336|4345.2|4336.2|4347.1|4338.1|4344.7|4335.7|0
1660293300000|2022-08-12 08:35:00|4344.9|4335.9|4346.2|4337.2|4346.4|4337.4|4344.5|4335.5|0
1660293600000|2022-08-12 08:40:00|4346.3|4337.3|4348|4339|4349|4340|4345.9|4336.9|0
1660293900000|2022-08-12 08:45:00|4347.7|4338.7|4346.7|4337.7|4347.7|4338.7|4345.8|4336.8|0
1660294200000|2022-08-12 08:50:00|4346.4|4337.4|4343|4334|4346.8|4337.8|4343|4334|0
1660294500000|2022-08-12 08:55:00|4343.3|4334.3|4338|4329|4343.3|4334.3|4337.3|4328.3|0
1660294800000|2022-08-12 09:00:00|4338.2|4329.2|4338.1|4329.1|4338.9|4329.9|4336.4|4327.4|0
1660295100000|2022-08-12 09:05:00|4337.9|4328.9|4336.1|4327.1|4338.6|4329.6|4335.3|4326.3|0
1660295400000|2022-08-12 09:10:00|4335.7|4326.7|4332.7|4323.7|4336.1|4327.1|4332.7|4323.7|0
1660295700000|2022-08-12 09:15:00|4317.5|4297.5|4299.5|4286.5|4322.5|4312.5|4279.5|4267.5|308
1660296000000|2022-08-12 09:20:00|4298.5|4289.5|4311.5|4303.5|4314.5|4306.5|4297.5|4289.5|114
1660296300000|2022-08-12 09:25:00|4312.5|4301.5|4305.5|4296.5|4312.5|4301.5|4303.5|4294.5|102
1660296600000|2022-08-12 09:30:00|4304.5|4297.5|4304.5|4296.5|4307.5|4299.5|4303.5|4294.5|29
1660296900000|2022-08-12 09:35:00|4305.5|4297.5|4299.5|4290.5|4305.5|4298.5|4294.5|4286.5|79
1660297200000|2022-08-12 09:40:00|4298.5|4289.5|4294.5|4287.5|4302.5|4293.5|4293.5|4286.5|24
1660297500000|2022-08-12 09:45:00|4293.5|4286.5|4279.5|4271.5|4295.5|4287.5|4278.5|4271.5|185
1660297800000|2022-08-12 09:50:00|4280.5|4272.5|4288.5|4279.5|4289.5|4281.5|4276.5|4268.5|128
1660298100000|2022-08-12 09:55:00|4287.5|4280.5|4280.5|4272.5|4287.5|4281.5|4280.5|4272.5|56
1660298400000|2022-08-12 10:00:00|4279.5|4273.5|4269.5|4259.5|4279.5|4273.5|4265.5|4256.5|57
1660298700000|2022-08-12 10:05:00|4268.5|4258.5|4275.5|4267.5|4277.5|4268.5|4268.5|4258.5|55
1660299000000|2022-08-12 10:10:00|4273.5|4266.5|4265.5|4256.5|4275.5|4267.5|4262.5|4253.5|30
1660299300000|2022-08-12 10:15:00|4267.5|4257.5|4252.5|4244.5|4267.5|4258.5|4250.5|4242.5|223
1660299600000|2022-08-12 10:20:00|4254.5|4245.5|4255.5|4246.5|4256.5|4248.5|4247.5|4239.5|57
1660299900000|2022-08-12 10:25:00|4254.5|4245.5|4252.5|4243.5|4257.5|4247.5|4251.5|4243.5|9
1660300200000|2022-08-12 10:30:00|4254.5|4245.5|4254.5|4246.5|4256.5|4247.5|4253.5|4244.5|7
1660300500000|2022-08-12 10:35:00|4255.5|4247.5|4251.5|4242.5|4255.5|4247.5|4249.5|4241.5|33
1660300800000|2022-08-12 10:40:00|4252.5|4243.5|4251.5|4242.5|4256.5|4249.5|4245.5|4236.5|41
1660301100000|2022-08-12 10:45:00|4252.5|4243.5|4247.5|4239.5|4254.5|4247.5|4246.5|4237.5|13
1660301400000|2022-08-12 10:50:00|4246.5|4238.5|4257.5|4245.5|4257.5|4245.5|4240.5|4232.5|36
1660301700000|2022-08-12 10:55:00|4258.5|4244.5|4252.5|4244.5|4258.5|4247.5|4251.5|4241.5|13
1660302000000|2022-08-12 11:00:00|4251.5|4245.5|4255.5|4246.5|4256.5|4248.5|4251.5|4242.5|37
1660302300000|2022-08-12 11:05:00|4254.5|4248.5|4260.5|4252.5|4261.5|4253.5|4254.5|4247.5|45
1660302600000|2022-08-12 11:10:00|4261.5|4253.5|4262.5|4253.5|4263.5|4256.5|4259.5|4252.5|10
1660302900000|2022-08-12 11:15:00|4263.5|4252.5|4255.5|4247.5|4263.5|4253.5|4255.5|4247.5|7
1660303200000|2022-08-12 11:20:00|4254.5|4244.5|4257.5|4248.5|4257.5|4248.5|4253.5|4242.5|4
1660303500000|2022-08-12 11:25:00|4258.5|4249.5|4261.5|4253.5|4262.5|4253.5|4257.5|4248.5|17
1660303800000|2022-08-12 11:30:00|4262.5|4254.5|4270.5|4261.5|4272.5|4263.5|4262.5|4253.5|37
1660304100000|2022-08-12 11:35:00|4271.5|4260.5|4267.5|4259.5|4271.5|4261.5|4267.5|4259.5|4
1660304400000|2022-08-12 11:40:00|4266.5|4257.5|4266.5|4258.5|4267.5|4259.5|4263.5|4255.5|12
1660304700000|2022-08-12 11:45:00|4265.5|4257.5|4265.5|4256.5|4268.5|4260.5|4263.5|4254.5|11
1660305000000|2022-08-12 11:50:00|4264.5|4255.5|4264.5|4255.5|4266.5|4257.5|4262.5|4254.5|13
1660305300000|2022-08-12 11:55:00|4263.5|4256.5|4264.5|4254.5|4266.5|4256.5|4261.5|4253.5|4
1660305600000|2022-08-12 12:00:00|4263.5|4255.5|4260.5|4253.5|4264.5|4256.5|4260.5|4253.5|3
1660305900000|2022-08-12 12:05:00|4259.5|4252.5|4260.5|4251.5|4262.5|4254.5|4259.5|4250.5|8
1660306200000|2022-08-12 12:10:00|4261.5|4252.5|4255.5|4247.5|4261.5|4252.5|4254.5|4246.5|13
1660306500000|2022-08-12 12:15:00|4254.5|4246.5|4262.5|4253.5|4262.5|4255.5|4254.5|4246.5|12
1660306800000|2022-08-12 12:20:00|4263.5|4254.5|4264.5|4256.5|4268.5|4258.5|4262.5|4254.5|10
1660307100000|2022-08-12 12:25:00|4265.5|4254.5|4258.5|4249.5|4265.5|4255.5|4258.5|4249.5|3
1660307400000|2022-08-12 12:30:00|4259.5|4251.5|4256.5|4248.5|4261.5|4253.5|4255.5|4247.5|5
1660307700000|2022-08-12 12:35:00|4252.5|4247.5|4252.5|4243.5|4252.5|4248.5|4249.5|4241.5|16
1660308000000|2022-08-12 12:40:00|4251.5|4244.5|4254.5|4246.5|4255.5|4246.5|4250.5|4241.5|12
1660308300000|2022-08-12 12:45:00|4253.5|4245.5|4258.5|4248.5|4260.5|4250.5|4252.5|4243.5|6
1660308600000|2022-08-12 12:50:00|4257.5|4249.5|4261.5|4252.5|4262.5|4254.5|4257.5|4249.5|2
1660308900000|2022-08-12 12:55:00|4263.5|4251.5|4266.5|4257.5|4266.5|4257.5|4262.5|4251.5|3
1660309200000|2022-08-12 13:00:00|4267.5|4256.5|4266.5|4257.5|4268.5|4258.5|4262.5|4255.5|5
1660309500000|2022-08-12 13:05:00|4265.5|4255.5|4261.5|4253.5|4267.5|4256.5|4260.5|4252.5|33
1660309800000|2022-08-12 13:10:00|4262.5|4252.5|4264.5|4255.5|4264.5|4256.5|4257.5|4247.5|10
1660310100000|2022-08-12 13:15:00|4263.5|4254.5|4266.5|4256.5|4268.5|4261.5|4262.5|4254.5|9
1660310400000|2022-08-12 13:20:00|4265.5|4255.5|4273.5|4265.5|4273.5|4266.5|4264.5|4255.5|30
1660310700000|2022-08-12 13:25:00|4272.5|4264.5|4258.5|4250.5|4273.5|4265.5|4257.5|4249.5|61
1660311000000|2022-08-12 13:30:00|4259.5|4251.5|4282.5|4273.5|4295.5|4287.5|4257.5|4248.5|280
1660311300000|2022-08-12 13:35:00|4283.5|4272.5|4292.5|4283.5|4302.5|4293.5|4282.5|4272.5|92
1660311600000|2022-08-12 13:40:00|4293.5|4282.5|4301.5|4292.5|4305.5|4298.5|4292.5|4282.5|85
1660311900000|2022-08-12 13:45:00|4300.5|4293.5|4300.5|4290.5|4305.5|4297.5|4291.5|4283.5|107
1660312200000|2022-08-12 13:50:00|4302.5|4291.5|4309.5|4299.5|4314.5|4305.5|4296.5|4286.5|87
1660312500000|2022-08-12 13:55:00|4308.5|4298.5|4308.5|4298.5|4309.5|4301.5|4298.5|4289.5|82
1660312800000|2022-08-12 14:00:00|4303.5|4297.5|4292.5|4282.5|4306.5|4297.5|4292.5|4281.5|85
1660313100000|2022-08-12 14:05:00|4294.5|4283.5|4298.5|4291.5|4302.5|4295.5|4288.5|4281.5|27
1660313400000|2022-08-12 14:10:00|4300.5|4292.5|4296.5|4289.5|4306.5|4297.5|4296.5|4289.5|30
1660313700000|2022-08-12 14:15:00|4297.5|4290.5|4307.5|4299.5|4309.5|4301.5|4295.5|4287.5|118
1660314000000|2022-08-12 14:20:00|4306.5|4300.5|4302.5|4293.5|4307.5|4300.5|4300.5|4292.5|85
1660314300000|2022-08-12 14:25:00|4301.5|4292.5|4300.5|4291.5|4304.5|4295.5|4296.5|4288.5|26
1660314600000|2022-08-12 14:30:00|4299.5|4290.5|4296.5|4287.5|4305.5|4296.5|4295.5|4287.5|34
1660314900000|2022-08-12 14:35:00|4295.5|4288.5|4296.5|4288.5|4301.5|4292.5|4294.5|4287.5|50
1660315200000|2022-08-12 14:40:00|4297.5|4287.5|4292.5|4283.5|4297.5|4288.5|4289.5|4281.5|30
1660315500000|2022-08-12 14:45:00|4293.5|4284.5|4296.5|4286.5|4297.5|4288.5|4287.5|4279.5|53
1660315800000|2022-08-12 14:50:00|4295.5|4285.5|4299.5|4291.5|4299.5|4292.5|4293.5|4284.5|48
1660316100000|2022-08-12 14:55:00|4298.5|4290.5|4300.5|4291.5|4301.5|4292.5|4295.5|4286.5|58
1660316400000|2022-08-12 15:00:00|4301.5|4292.5|4305.5|4296.5|4310.5|4302.5|4299.5|4291.5|52
1660316700000|2022-08-12 15:05:00|4306.5|4297.5|4308.5|4300.5|4308.5|4300.5|4303.5|4295.5|4
1660317000000|2022-08-12 15:10:00|4310.5|4301.5|4311.5|4302.5|4312.5|4305.5|4308.5|4299.5|22
1660317300000|2022-08-12 15:15:00|4310.5|4300.5|4315.5|4308.5|4318.5|4309.5|4309.5|4300.5|48
1660317600000|2022-08-12 15:20:00|4316.5|4309.5|4317.5|4309.5|4320.5|4312.5|4315.5|4306.5|29
1660317900000|2022-08-12 15:25:00|4318.5|4310.5|4320.5|4311.5|4323.5|4315.5|4317.5|4310.5|26
1660318200000|2022-08-12 15:30:00|4321.5|4312.5|4331.5|4322.5|4332.5|4324.5|4320.5|4311.5|97
1660318500000|2022-08-12 15:35:00|4330.5|4321.5|4333.5|4325.5|4339.5|4332.5|4328.5|4320.5|96
1660318800000|2022-08-12 15:40:00|4334.5|4326.5|4332.5|4324.5|4335.5|4327.5|4331.5|4323.5|17
1660319100000|2022-08-12 15:45:00|4331.5|4323.5|4331.5|4323.5|4336.5|4327.5|4331.5|4323.5|23
1660319400000|2022-08-12 15:50:00|4332.5|4324.5|4329.5|4322.5|4333.5|4325.5|4329.5|4322.5|10
1660319700000|2022-08-12 15:55:00|4328.5|4321.5|4327.5|4319.5|4331.5|4324.5|4327.5|4319.5|13
1660320000000|2022-08-12 16:00:00|4328.5|4320.5|4335.5|4327.5|4336.5|4328.5|4327.5|4320.5|24
1660320300000|2022-08-12 16:05:00|4336.5|4326.5|4338.5|4329.5|4338.5|4331.5|4334.5|4326.5|18
1660320600000|2022-08-12 16:10:00|4337.5|4330.5|4336.5|4327.5|4338.5|4330.5|4335.5|4326.5|1
1660320900000|2022-08-12 16:15:00|4335.5|4326.5|4342.5|4333.5|4342.5|4333.5|4335.5|4326.5|53
1660321200000|2022-08-12 16:20:00|4341.5|4334.5|4345.5|4336.5|4345.5|4338.5|4340.5|4332.5|25
1660321500000|2022-08-12 16:25:00|4344.5|4337.5|4344.5|4335.5|4345.5|4338.5|4340.5|4333.5|11
1660321800000|2022-08-12 16:30:00|4345.5|4334.5|4345.5|4338.5|4345.5|4338.5|4343.5|4334.5|11
1660322100000|2022-08-12 16:35:00|4344.5|4337.5|4344.5|4336.5|4345.5|4338.5|4344.5|4335.5|7
1660322400000|2022-08-12 16:40:00|4343.5|4335.5|4345.5|4338.5|4346.5|4338.5|4342.5|4334.5|9
1660322700000|2022-08-12 16:45:00|4346.5|4337.5|4347.5|4339.5|4347.5|4340.5|4344.5|4336.5|27
1660323000000|2022-08-12 16:50:00|4349.5|4340.5|4348.5|4340.5|4352.5|4345.5|4348.5|4340.5|23
1660323300000|2022-08-12 16:55:00|4349.5|4341.5|4347.5|4339.5|4350.5|4342.5|4347.5|4338.5|16
1660323600000|2022-08-12 17:00:00|4346.5|4338.5|4348.5|4340.5|4349.5|4341.5|4345.5|4338.5|14
1660323900000|2022-08-12 17:05:00|4349.5|4339.5|4354.5|4345.5|4355.5|4345.5|4348.5|4339.5|21
1660324200000|2022-08-12 17:10:00|4353.5|4344.5|4350.5|4342.5|4354.5|4345.5|4348.5|4340.5|16
1660324500000|2022-08-12 17:15:00|4351.5|4343.5|4354.5|4346.5|4356.5|4347.5|4351.5|4343.5|12
1660324800000|2022-08-12 17:20:00|4355.5|4347.5|4354.5|4346.5|4357.5|4348.5|4354.5|4346.5|5
1660325100000|2022-08-12 17:25:00|4353.5|4347.5|4351.5|4341.5|4353.5|4347.5|4349.5|4341.5|30
1660325400000|2022-08-12 17:30:00|4350.5|4340.5|4351.5|4342.5|4352.5|4343.5|4349.5|4340.5|14
1660325700000|2022-08-12 17:35:00|4350.5|4341.5|4350.5|4340.5|4350.5|4342.5|4349.5|4339.5|0
1660326000000|2022-08-12 17:40:00|4349.5|4341.5|4353.5|4345.5|4353.5|4345.5|4349.5|4340.5|22
1660326300000|2022-08-12 17:45:00|4352.5|4344.5|4352.5|4345.5|4352.5|4345.5|4351.5|4344.5|3
1660326600000|2022-08-12 17:50:00|4353.5|4344.5|4354.5|4346.5|4356.5|4348.5|4351.5|4344.5|10
1660326900000|2022-08-12 17:55:00|4355.5|4347.5|4354.5|4346.5|4356.5|4349.5|4354.5|4345.5|3
1660327200000|2022-08-12 18:00:00|4355.5|4347.5|4358.5|4348.5|4358.5|4350.5|4355.5|4346.5|4
1660327500000|2022-08-12 18:05:00|4359.5|4349.5|4358.5|4349.5|4359.5|4349.5|4356.5|4346.5|0
1660327800000|2022-08-12 18:10:00|4359.5|4348.5|4360.5|4352.5|4361.5|4352.5|4358.5|4348.5|2
1660328100000|2022-08-12 18:15:00|4361.5|4351.5|4364.5|4355.5|4365.5|4356.5|4361.5|4351.5|4
1660328400000|2022-08-12 18:20:00|4363.5|4354.5|4363.5|4353.5|4364.5|4356.5|4362.5|4353.5|2
1660328700000|2022-08-12 18:25:00|4362.5|4352.5|4361.5|4352.5|4362.5|4353.5|4359.5|4351.5|6
1660329000000|2022-08-12 18:30:00|4362.5|4353.5|4362.5|4354.5|4363.5|4355.5|4361.5|4351.5|5
1660329300000|2022-08-12 18:35:00|4361.5|4355.5|4361.5|4353.5|4362.5|4355.5|4360.5|4351.5|1
1660329600000|2022-08-12 18:40:00|4360.5|4352.5|4364.5|4353.5|4365.5|4355.5|4360.5|4351.5|1
1660329900000|2022-08-12 18:45:00|4363.5|4356.5|4363.5|4353.5|4366.5|4356.5|4362.5|4351.5|1
1660330200000|2022-08-12 18:50:00|4361.5|4352.5|4359.5|4348.5|4364.5|4355.5|4358.5|4348.5|8
1660330500000|2022-08-12 18:55:00|4358.5|4346.5|4355.5|4346.5|4359.5|4349.5|4355.5|4345.5|6
1660330800000|2022-08-12 19:00:00|4355.6|4346.6|4352.7|4343.7|4355.6|4346.6|4352.7|4343.7|0
1660331100000|2022-08-12 19:05:00|4352.8|4343.8|4351.9|4342.9|4353.2|4344.2|4351.7|4342.7|0
1660331400000|2022-08-12 19:10:00|4352|4343|4351.3|4342.3|4352.4|4343.4|4351.1|4342.1|0
1660331700000|2022-08-12 19:15:00|4351.4|4342.4|4353.8|4344.8|4354.1|4345.1|4351.1|4342.1|0
1660332000000|2022-08-12 19:20:00|4353.7|4344.7|4352.8|4343.8|4353.7|4344.7|4352.3|4343.3|0
1660332300000|2022-08-12 19:25:00|4351.7|4342.7|4353|4344|4353.6|4344.6|4350.8|4341.8|0
1660332600000|2022-08-12 19:30:00|4352.9|4343.9|4354.4|4345.4|4354.5|4345.5|4352.8|4343.8|0
1660332900000|2022-08-12 19:35:00|4354.3|4345.3|4354|4345|4356|4347|4353.2|4344.2|0
1660333200000|2022-08-12 19:40:00|4354.1|4345.1|4355.7|4346.7|4355.8|4346.8|4352.9|4343.9|0
1660333500000|2022-08-12 19:45:00|4355.5|4346.5|4353|4344|4355.5|4346.5|4352.7|4343.7|0
1660333800000|2022-08-12 19:50:00|4353.1|4344.1|4353.9|4344.9|4355.6|4346.6|4353.1|4344.1|0
1660334100000|2022-08-12 19:55:00|4354|4345|4358.6|4349.6|4360.2|4351.2|4351.8|4342.8|0
1660334400000|2022-08-12 20:00:00|4359.1|4350.1|4356.1|4347.1|4359.1|4350.1|4355.5|4346.5|0
1660334700000|2022-08-12 20:05:00|4355.8|4346.8|4354.2|4345.2|4356.1|4347.1|4353.9|4344.9|0
1660335000000|2022-08-12 20:10:00|4354.4|4345.4|4354.9|4345.9|4355.2|4346.2|4353.9|4344.9|0
1660335300000|2022-08-12 20:15:00|4354.6|4345.6|4356.7|4347.7|4356.7|4347.7|4353.9|4344.9|0
1660335900000|2022-08-12 20:25:00|4356.6|4347.6|4356.4|4347.4|4356.7|4347.7|4355.5|4346.5|0
1660336200000|2022-08-12 20:30:00|4356.7|4347.7|4356.1|4347.1|4356.7|4347.7|4355.8|4346.8|0
1660336500000|2022-08-12 20:35:00|4356.4|4347.4|4358.6|4349.6|4358.6|4349.6|4356.4|4347.4|0
1660336800000|2022-08-12 20:40:00|4358.3|4349.3|4358.8|4349.8|4359.1|4350.1|4357.5|4348.5|0
1660337100000|2022-08-12 20:45:00|4359.1|4350.1|4358|4349|4359.4|4350.4|4357.4|4348.4|0
1660337400000|2022-08-12 20:50:00|4358.1|4349.1|4358|4349|4358.6|4349.6|4357.1|4348.1|0
1660337700000|2022-08-12 20:55:00|4357.7|4348.7|4357.4|4348.4|4358|4349|4357.1|4348.1|0
1660514400000|2022-08-14 22:00:00|4352.4|4343.4|4347|4338|4353|4344|4346.8|4337.8|0
1660514700000|2022-08-14 22:05:00|4347.1|4338.1|4345.8|4336.8|4347.1|4338.1|4343.4|4334.4|0
1660515000000|2022-08-14 22:10:00|4345.5|4336.5|4346.1|4337.1|4346.8|4337.8|4344|4335|0
1660515300000|2022-08-14 22:15:00|4346|4337|4347.4|4338.4|4347.4|4338.4|4345.2|4336.2|0
1660515600000|2022-08-14 22:20:00|4347.1|4338.1|4345.8|4336.8|4347.4|4338.4|4345.5|4336.5|0
1660515900000|2022-08-14 22:25:00|4346.1|4337.1|4346.2|4337.2|4346.6|4337.6|4345.9|4336.9|0
1660516200000|2022-08-14 22:30:00|4346.4|4337.4|4344.8|4335.8|4346.4|4337.4|4344.2|4335.2|0
1660516500000|2022-08-14 22:35:00|4345.1|4336.1|4345.5|4336.5|4346.1|4337.1|4343.9|4334.9|0
1660516800000|2022-08-14 22:40:00|4345.3|4336.3|4344.2|4335.2|4345.5|4336.5|4343.5|4334.5|0
1660517100000|2022-08-14 22:45:00|4344|4335|4346.2|4337.2|4346.2|4337.2|4343.8|4334.8|0
1660517400000|2022-08-14 22:50:00|4346|4337|4345.9|4336.9|4346|4337|4345|4336|0
1660517700000|2022-08-14 22:55:00|4345.8|4336.8|4345.6|4336.6|4345.9|4336.9|4344.4|4335.4|0
1660518000000|2022-08-14 23:00:00|4345.3|4336.3|4347.5|4338.5|4348.1|4339.1|4345.3|4336.3|0
1660518300000|2022-08-14 23:05:00|4347.3|4338.3|4347.3|4338.3|4347.5|4338.5|4346.5|4337.5|0
1660518600000|2022-08-14 23:10:00|4347.5|4338.5|4347.5|4338.5|4348.1|4339.1|4346.5|4337.5|0
1660518900000|2022-08-14 23:15:00|4347.7|4338.7|4346.2|4337.2|4348.7|4339.7|4346.2|4337.2|0
1660519200000|2022-08-14 23:20:00|4346.4|4337.4|4346.4|4337.4|4346.8|4337.8|4345.9|4336.9|0
1660519500000|2022-08-14 23:25:00|4346.2|4337.2|4343.9|4334.9|4347|4338|4343.8|4334.8|0
1660519800000|2022-08-14 23:30:00|4344.2|4335.2|4344.8|4335.8|4344.8|4335.8|4343.3|4334.3|0
1660520100000|2022-08-14 23:35:00|4344.6|4335.6|4344.1|4335.1|4344.8|4335.8|4343.9|4334.9|0
1660520400000|2022-08-14 23:40:00|4343.9|4334.9|4343.4|4334.4|4344.8|4335.8|4343.3|4334.3|0
1660520700000|2022-08-14 23:45:00|4343.6|4334.6|4342.6|4333.6|4343.9|4334.9|4342.6|4333.6|0
1660521000000|2022-08-14 23:50:00|4342.4|4333.4|4342|4333|4343|4334|4341.4|4332.4|0
1660521300000|2022-08-14 23:55:00|4341.9|4332.9|4338.9|4329.9|4342.3|4333.3|4338.6|4329.6|0
1660521600000|2022-08-15 00:00:00|4339.2|4330.2|4340.8|4331.8|4341.4|4332.4|4339.2|4330.2|0
1660521900000|2022-08-15 00:05:00|4341|4332|4340.8|4331.8|4341.8|4332.8|4340.5|4331.5|0
1660522200000|2022-08-15 00:10:00|4340.7|4331.7|4342.5|4333.5|4343.1|4334.1|4340.2|4331.2|0
1660522500000|2022-08-15 00:15:00|4342.4|4333.4|4344.8|4335.8|4345.7|4336.7|4342|4333|0
1660522800000|2022-08-15 00:20:00|4344.7|4335.7|4342.6|4333.6|4344.7|4335.7|4342.3|4333.3|0
1660523100000|2022-08-15 00:25:00|4342.7|4333.7|4341.5|4332.5|4342.7|4333.7|4340.9|4331.9|0
1660523400000|2022-08-15 00:30:00|4341.4|4332.4|4340.9|4331.9|4341.8|4332.8|4340.4|4331.4|0
1660523700000|2022-08-15 00:35:00|4340.8|4331.8|4340.5|4331.5|4341.8|4332.8|4340.5|4331.5|0
1660524000000|2022-08-15 00:40:00|4340.2|4331.2|4340.8|4331.8|4340.8|4331.8|4339.5|4330.5|0
1660524300000|2022-08-15 00:45:00|4340.9|4331.9|4341.9|4332.9|4342.2|4333.2|4340.1|4331.1|0
1660524600000|2022-08-15 00:50:00|4342|4333|4342.3|4333.3|4342.7|4333.7|4341.3|4332.3|0
1660524900000|2022-08-15 00:55:00|4342.4|4333.4|4341.2|4332.2|4343|4334|4341.2|4332.2|0
1660525200000|2022-08-15 01:00:00|4340.9|4331.9|4339.6|4330.6|4342|4333|4339.5|4330.5|0
1660525500000|2022-08-15 01:05:00|4339.5|4330.5|4337.7|4328.7|4339.9|4330.9|4337.7|4328.7|0
1660525800000|2022-08-15 01:10:00|4337.6|4328.6|4337|4328|4338.1|4329.1|4336.6|4327.6|0
1660526100000|2022-08-15 01:15:00|4337.1|4328.1|4308.5|4304.5|4337.1|4329.5|4307.5|4303.5|239
1660526400000|2022-08-15 01:20:00|4309|4305|4330|4326|4334.5|4330.5|4304|4300|304
1660526700000|2022-08-15 01:25:00|4329.5|4325.5|4328.5|4324.5|4339|4335|4326|4322|453
1660527000000|2022-08-15 01:30:00|4327|4323|4334|4330|4348.5|4344.5|4324.5|4320.5|1404
1660527300000|2022-08-15 01:35:00|4334.5|4330.5|4356.5|4352.5|4368.5|4364.5|4334|4330|1461
1660527600000|2022-08-15 01:40:00|4357|4353|4370|4366|4375|4371|4356|4352|1185
1660527900000|2022-08-15 01:45:00|4370.5|4366.5|4386.5|4382.5|4395|4391|4369|4365|1593
1660528200000|2022-08-15 01:50:00|4387|4383|4384|4380|4391|4387|4381|4377|816
1660528500000|2022-08-15 01:55:00|4382.5|4378.5|4393|4389|4393|4389|4380.5|4376.5|763
1660528800000|2022-08-15 02:00:00|4393.5|4389.5|4362|4358|4393.5|4389.5|4361|4357|1023
1660529100000|2022-08-15 02:05:00|4361.5|4357.5|4351|4347|4362|4358|4347|4343|1102
1660529400000|2022-08-15 02:10:00|4350|4346|4334|4330|4352.5|4348.5|4330|4326|847
1660529700000|2022-08-15 02:15:00|4333|4329|4336|4332|4344|4340|4333|4329|699
1660530000000|2022-08-15 02:20:00|4335|4331|4339|4335|4340|4336|4327.5|4323.5|426
1660530300000|2022-08-15 02:25:00|4338.5|4334.5|4328|4324|4339|4335|4324|4320|678
1660530600000|2022-08-15 02:30:00|4327.5|4323.5|4315|4311|4329|4325|4309|4305|982
1660530900000|2022-08-15 02:35:00|4316|4312|4313.5|4309.5|4320|4316|4308|4304|562
1660531200000|2022-08-15 02:40:00|4313|4309|4314|4310|4323|4319|4312|4308|491
1660531500000|2022-08-15 02:45:00|4313|4309|4317.5|4313.5|4322|4318|4311|4307|485
1660531800000|2022-08-15 02:50:00|4317|4313|4326|4322|4326|4322|4308|4304|554
1660532100000|2022-08-15 02:55:00|4326.5|4322.5|4321.5|4317.5|4327.5|4323.5|4321|4317|205
1660532400000|2022-08-15 03:00:00|4321|4317|4323.5|4319.5|4327|4323|4320|4316|167
1660532700000|2022-08-15 03:05:00|4324|4320|4336|4332|4339|4335|4323.5|4319.5|765
1660533000000|2022-08-15 03:10:00|4336.5|4332.5|4350|4346|4351|4347|4336|4332|506
1660533300000|2022-08-15 03:15:00|4350.5|4346.5|4355|4351|4357|4353|4348.5|4344.5|534
1660533600000|2022-08-15 03:20:00|4354.5|4350.5|4342|4338|4355|4351|4340.5|4336.5|477
1660533900000|2022-08-15 03:25:00|4342.5|4338.5|4347.5|4343.5|4351|4347|4342|4338|230
1660534200000|2022-08-15 03:30:00|4348|4344|4346.5|4342.5|4355|4351|4346.5|4342.5|333
1660534500000|2022-08-15 03:35:00|4346|4342|4335.5|4331.5|4347|4343|4332|4328|313
1660534800000|2022-08-15 03:40:00|4336|4332|4338.5|4334.5|4340|4336|4335|4331|128
1660535100000|2022-08-15 03:45:00|4338|4334|4334|4330|4340|4336|4331|4327|117
1660535400000|2022-08-15 03:50:00|4334.5|4330.5|4335|4331|4339|4335|4333|4329|147
1660535700000|2022-08-15 03:55:00|4335.5|4331.5|4337.5|4333.5|4339.5|4335.5|4334|4330|172
1660536000000|2022-08-15 04:00:00|4339.3|4330.3|4340|4331|4340.4|4331.4|4339.3|4330.3|0
1660536300000|2022-08-15 04:05:00|4340.3|4331.3|4339.4|4330.4|4340.3|4331.3|4339|4330|0
1660536600000|2022-08-15 04:10:00|4339.2|4330.2|4339.6|4330.6|4339.9|4330.9|4339.2|4330.2|0
1660536900000|2022-08-15 04:15:00|4339.9|4330.9|4340.2|4331.2|4340.2|4331.2|4339.6|4330.6|0
1660537200000|2022-08-15 04:20:00|4339.9|4330.9|4339.9|4330.9|4340.2|4331.2|4339.8|4330.8|0
1660537500000|2022-08-15 04:25:00|4340.2|4331.2|4340.2|4331.2|4340.5|4331.5|4339.9|4330.9|0
1660537800000|2022-08-15 04:30:00|4340.3|4331.3|4340.2|4331.2|4340.5|4331.5|4339.5|4330.5|0
1660538100000|2022-08-15 04:35:00|4339.9|4330.9|4340.2|4331.2|4340.5|4331.5|4339.7|4330.7|0
1660538400000|2022-08-15 04:40:00|4340.3|4331.3|4340.3|4331.3|4341|4332|4340.3|4331.3|0
1660538700000|2022-08-15 04:45:00|4340.6|4331.6|4339.3|4330.3|4340.7|4331.7|4339.3|4330.3|0
1660539000000|2022-08-15 04:50:00|4339.6|4330.6|4339.3|4330.3|4339.6|4330.6|4339.3|4330.3|0
1660539300000|2022-08-15 04:55:00|4339.6|4330.6|4339.6|4330.6|4339.7|4330.7|4339.3|4330.3|0
1660539600000|2022-08-15 05:00:00|4339.3|4330.3|4351.5|4347.5|4355|4351|4334.5|4330.3|700
1660539900000|2022-08-15 05:05:00|4352|4348|4341|4337|4358|4354|4340|4336|555
1660540200000|2022-08-15 05:10:00|4341.5|4337.5|4346|4342|4352|4348|4340|4336|315
1660540500000|2022-08-15 05:15:00|4345.5|4341.5|4341|4337|4347|4343|4339|4335|204
1660540800000|2022-08-15 05:20:00|4340.5|4336.5|4352.5|4348.5|4353.5|4349.5|4339|4335|431
1660541100000|2022-08-15 05:25:00|4352|4348|4355|4351|4357|4353|4350|4346|308
1660541400000|2022-08-15 05:30:00|4354|4350|4350|4346|4357|4353|4347.5|4343.5|206
1660541700000|2022-08-15 05:35:00|4350.5|4346.5|4343|4339|4351|4347|4341|4337|284
1660542000000|2022-08-15 05:40:00|4343.5|4339.5|4342.5|4338.5|4345|4341|4341|4337|158
1660542300000|2022-08-15 05:45:00|4342|4338|4335|4331|4342.5|4338.5|4335|4331|280
1660542600000|2022-08-15 05:50:00|4335.5|4331.5|4332.5|4328.5|4339|4335|4330|4326|380
1660542900000|2022-08-15 05:55:00|4332|4328|4329|4325|4332|4328|4326|4322|434
1660543200000|2022-08-15 06:00:00|4330|4326|4333|4329|4335|4331|4328|4324|368
1660543500000|2022-08-15 06:05:00|4332|4328|4327|4323|4333|4329|4325.5|4321.5|279
1660543800000|2022-08-15 06:10:00|4327.5|4323.5|4325|4321|4332.5|4328.5|4322.5|4318.5|264
1660544100000|2022-08-15 06:15:00|4325.5|4321.5|4329.5|4325.5|4333|4329|4325|4321|257
1660544400000|2022-08-15 06:20:00|4329|4325|4324|4320|4329|4325|4322.5|4318.5|202
1660544700000|2022-08-15 06:25:00|4324.5|4320.5|4324|4320|4325.5|4321.5|4319|4315|191
1660545000000|2022-08-15 06:30:00|4323.5|4319.5|4323|4319|4324|4320|4319|4315|129
1660545300000|2022-08-15 06:35:00|4323.5|4319.5|4317|4313|4324.5|4320.5|4315|4311|327
1660545600000|2022-08-15 06:40:00|4316|4312|4321|4317|4323|4319|4315|4311|150
1660545900000|2022-08-15 06:45:00|4321.5|4317.5|4320.5|4316.5|4325|4321|4319|4315|156
1660546200000|2022-08-15 06:50:00|4320|4316|4324.5|4320.5|4325|4321|4319|4315|241
1660546500000|2022-08-15 06:55:00|4324|4320|4325|4321|4330|4326|4323|4319|230
1660546800000|2022-08-15 07:00:00|4324.5|4320.5|4323|4319|4326|4322|4316|4312|175
1660547100000|2022-08-15 07:05:00|4322.5|4318.5|4313|4309|4323|4319|4313|4309|172
1660547400000|2022-08-15 07:10:00|4312.5|4308.5|4321|4317|4324|4320|4310|4306|216
1660547700000|2022-08-15 07:15:00|4321.5|4317.5|4316.5|4312.5|4321.5|4317.5|4315|4311|221
1660548000000|2022-08-15 07:20:00|4316|4312|4306|4302|4316|4312|4304|4300|583
1660548300000|2022-08-15 07:25:00|4306.5|4302.5|4307|4303|4311|4307|4305|4301|337
1660548600000|2022-08-15 07:30:00|4306.5|4302.5|4304.5|4300.5|4310|4306|4303|4299|532
1660548900000|2022-08-15 07:35:00|4305|4301|4301|4297|4305|4301|4298|4294|617
1660549200000|2022-08-15 07:40:00|4300.5|4296.5|4305|4301|4305|4301|4299|4295|610
1660549500000|2022-08-15 07:45:00|4304.5|4300.5|4309|4305|4310|4306|4302.5|4298.5|603
1660549800000|2022-08-15 07:50:00|4309.5|4305.5|4317.5|4313.5|4318|4314|4309|4305|650
1660550100000|2022-08-15 07:55:00|4317|4313|4309.5|4305.5|4317.5|4313.5|4305|4301|840
1660550400000|2022-08-15 08:00:00|4309|4305|4304|4300|4312|4308|4302|4298|525
1660550700000|2022-08-15 08:05:00|4305|4301|4297|4293|4307|4303|4297|4293|1159
1660551000000|2022-08-15 08:10:00|4296|4292|4301|4297|4308|4304|4296|4292|1367
1660551300000|2022-08-15 08:15:00|4301.5|4297.5|4307|4303|4310.5|4306.5|4301.5|4297.5|193
1660551600000|2022-08-15 08:20:00|4306|4302|4310|4306|4313.5|4309.5|4306|4302|162
1660551900000|2022-08-15 08:25:00|4309.5|4305.5|4309.5|4305.5|4313.5|4309.5|4308|4304|252
1660552200000|2022-08-15 08:30:00|4312.9|4303.9|4313.6|4304.6|4314.3|4305.3|4312.6|4303.6|0
1660552500000|2022-08-15 08:35:00|4313.8|4304.8|4314.7|4305.7|4314.7|4305.7|4312.9|4303.9|0
1660552800000|2022-08-15 08:40:00|4314.6|4305.6|4314.4|4305.4|4316.7|4307.7|4314.4|4305.4|0
1660553100000|2022-08-15 08:45:00|4314.5|4305.5|4313.5|4304.5|4314.6|4305.6|4313.1|4304.1|0
1660553400000|2022-08-15 08:50:00|4313.8|4304.8|4312.5|4303.5|4313.9|4304.9|4312.1|4303.1|0
1660553700000|2022-08-15 08:55:00|4312.3|4303.3|4310.4|4301.4|4312.5|4303.5|4310.2|4301.2|0
1660554000000|2022-08-15 09:00:00|4310.5|4301.5|4308.1|4299.1|4310.7|4301.7|4307.9|4298.9|0
1660554300000|2022-08-15 09:05:00|4308.4|4299.4|4307.9|4298.9|4308.4|4299.4|4307.3|4298.3|0
1660554600000|2022-08-15 09:10:00|4307.7|4298.7|4309.2|4300.2|4309.5|4300.5|4307.6|4298.6|0
1660554900000|2022-08-15 09:15:00|4309.3|4300.3|4302.5|4289.5|4309.9|4300.9|4298.5|4286.5|9
1660555200000|2022-08-15 09:20:00|4301.5|4286.5|4295.5|4285.5|4302.5|4288.5|4292.5|4281.5|26
1660555500000|2022-08-15 09:25:00|4294.5|4286.5|4291.5|4279.5|4295.5|4287.5|4291.5|4278.5|38
1660555800000|2022-08-15 09:30:00|4290.5|4280.5|4293.5|4280.5|4297.5|4283.5|4285.5|4277.5|35
1660556100000|2022-08-15 09:35:00|4294.5|4279.5|4295.5|4286.5|4297.5|4286.5|4292.5|4278.5|7
1660556400000|2022-08-15 09:40:00|4294.5|4287.5|4295.5|4286.5|4297.5|4287.5|4293.5|4284.5|2
1660556700000|2022-08-15 09:45:00|4296.5|4287.5|4298.5|4289.5|4301.5|4292.5|4295.5|4287.5|22
1660557000000|2022-08-15 09:50:00|4299.5|4290.5|4300.5|4290.5|4303.5|4293.5|4299.5|4289.5|0
1660557300000|2022-08-15 09:55:00|4301.5|4291.5|4301.5|4292.5|4303.5|4294.5|4300.5|4290.5|0
1660557600000|2022-08-15 10:00:00|4302.5|4294.5|4302.5|4292.5|4305.5|4296.5|4299.5|4291.5|6
1660557900000|2022-08-15 10:05:00|4303.5|4293.5|4300.5|4291.5|4303.5|4294.5|4300.5|4291.5|0
1660558200000|2022-08-15 10:10:00|4301.5|4292.5|4301.5|4292.5|4303.5|4294.5|4297.5|4288.5|1
1660558500000|2022-08-15 10:15:00|4302.5|4291.5|4304.5|4294.5|4304.5|4295.5|4300.5|4290.5|2
1660558800000|2022-08-15 10:20:00|4303.5|4293.5|4300.5|4290.5|4303.5|4293.5|4300.5|4289.5|0
1660559100000|2022-08-15 10:25:00|4301.5|4292.5|4300.5|4291.5|4303.5|4293.5|4300.5|4290.5|0
1660559400000|2022-08-15 10:30:00|4301.5|4292.5|4299.5|4291.5|4302.5|4292.5|4298.5|4289.5|1
1660559700000|2022-08-15 10:35:00|4297.5|4290.5|4300.5|4289.5|4300.5|4290.5|4297.5|4287.5|5
1660560000000|2022-08-15 10:40:00|4301.5|4290.5|4303.5|4293.5|4304.5|4293.5|4301.5|4289.5|0
1660560300000|2022-08-15 10:45:00|4302.5|4294.5|4305.5|4297.5|4305.5|4297.5|4302.5|4294.5|4
1660560600000|2022-08-15 10:50:00|4304.5|4296.5|4308.5|4297.5|4309.5|4299.5|4304.5|4296.5|15
1660560900000|2022-08-15 10:55:00|4307.5|4298.5|4305.5|4298.5|4307.5|4299.5|4304.5|4296.5|3
1660561200000|2022-08-15 11:00:00|4306.5|4299.5|4308.5|4300.5|4308.5|4301.5|4305.5|4298.5|14
1660561500000|2022-08-15 11:05:00|4307.5|4299.5|4309.5|4301.5|4312.5|4305.5|4307.5|4299.5|28
1660561800000|2022-08-15 11:10:00|4308.5|4300.5|4307.5|4298.5|4310.5|4300.5|4303.5|4295.5|17
1660562100000|2022-08-15 11:15:00|4306.5|4299.5|4309.5|4299.5|4309.5|4301.5|4305.5|4297.5|7
1660562400000|2022-08-15 11:20:00|4310.5|4300.5|4308.5|4301.5|4311.5|4303.5|4308.5|4299.5|4
1660562700000|2022-08-15 11:25:00|4309.5|4300.5|4308.5|4299.5|4309.5|4300.5|4307.5|4297.5|3
1660563000000|2022-08-15 11:30:00|4307.5|4300.5|4303.5|4294.5|4308.5|4301.5|4302.5|4294.5|4
1660563300000|2022-08-15 11:35:00|4302.5|4295.5|4307.5|4299.5|4307.5|4299.5|4302.5|4294.5|4
1660563600000|2022-08-15 11:40:00|4306.5|4300.5|4301.5|4293.5|4307.5|4300.5|4301.5|4292.5|5
1660563900000|2022-08-15 11:45:00|4300.5|4292.5|4300.5|4290.5|4304.5|4295.5|4299.5|4289.5|8
1660564200000|2022-08-15 11:50:00|4299.5|4291.5|4294.5|4285.5|4301.5|4291.5|4293.5|4285.5|3
1660564500000|2022-08-15 11:55:00|4293.5|4286.5|4296.5|4287.5|4296.5|4288.5|4293.5|4285.5|8
1660564800000|2022-08-15 12:00:00|4295.5|4284.5|4295.5|4286.5|4296.5|4287.5|4291.5|4284.5|15
1660565100000|2022-08-15 12:05:00|4294.5|4287.5|4295.5|4286.5|4296.5|4289.5|4293.5|4284.5|4
1660565400000|2022-08-15 12:10:00|4294.5|4285.5|4296.5|4287.5|4296.5|4287.5|4287.5|4279.5|14
1660565700000|2022-08-15 12:15:00|4297.5|4286.5|4298.5|4290.5|4301.5|4293.5|4295.5|4286.5|13
1660566000000|2022-08-15 12:20:00|4300.5|4291.5|4301.5|4292.5|4301.5|4293.5|4297.5|4288.5|2
1660566300000|2022-08-15 12:25:00|4302.5|4293.5|4304.5|4294.5|4304.5|4296.5|4301.5|4289.5|17
1660566600000|2022-08-15 12:30:00|4305.5|4295.5|4305.5|4295.5|4310.5|4299.5|4303.5|4294.5|12
1660566900000|2022-08-15 12:35:00|4304.5|4296.5|4298.5|4290.5|4305.5|4296.5|4296.5|4288.5|12
1660567200000|2022-08-15 12:40:00|4299.5|4291.5|4295.5|4288.5|4301.5|4292.5|4293.5|4285.5|11
1660567500000|2022-08-15 12:45:00|4296.5|4289.5|4292.5|4284.5|4297.5|4290.5|4289.5|4280.5|28
1660567800000|2022-08-15 12:50:00|4293.5|4285.5|4293.5|4285.5|4296.5|4287.5|4292.5|4282.5|6
1660568100000|2022-08-15 12:55:00|4292.5|4283.5|4295.5|4286.5|4295.5|4287.5|4291.5|4283.5|10
1660568400000|2022-08-15 13:00:00|4294.5|4285.5|4298.5|4289.5|4300.5|4291.5|4294.5|4285.5|4
1660568700000|2022-08-15 13:05:00|4297.5|4290.5|4294.5|4286.5|4300.5|4292.5|4294.5|4286.5|5
1660569000000|2022-08-15 13:10:00|4295.5|4287.5|4300.5|4292.5|4300.5|4292.5|4295.5|4286.5|13
1660569300000|2022-08-15 13:15:00|4301.5|4293.5|4300.5|4291.5|4304.5|4296.5|4299.5|4291.5|15
1660569600000|2022-08-15 13:20:00|4301.5|4290.5|4304.5|4295.5|4304.5|4296.5|4300.5|4290.5|7
1660569900000|2022-08-15 13:25:00|4303.5|4296.5|4305.5|4297.5|4306.5|4299.5|4302.5|4294.5|10
1660570200000|2022-08-15 13:30:00|4306.5|4296.5|4320.5|4311.5|4321.5|4314.5|4295.5|4286.5|346
1660570500000|2022-08-15 13:35:00|4319.5|4312.5|4314.5|4306.5|4326.5|4318.5|4314.5|4305.5|136
1660570800000|2022-08-15 13:40:00|4315.5|4304.5|4296.5|4288.5|4315.5|4305.5|4292.5|4283.5|187
1660571100000|2022-08-15 13:45:00|4297.5|4287.5|4296.5|4289.5|4307.5|4299.5|4295.5|4286.5|25
1660571400000|2022-08-15 13:50:00|4297.5|4290.5|4308.5|4301.5|4310.5|4301.5|4295.5|4287.5|42
1660571700000|2022-08-15 13:55:00|4310.5|4302.5|4317.5|4308.5|4319.5|4311.5|4308.5|4301.5|29
1660572000000|2022-08-15 14:00:00|4316.5|4307.5|4307.5|4299.5|4317.5|4307.5|4299.5|4291.5|47
1660572300000|2022-08-15 14:05:00|4306.5|4297.5|4305.5|4297.5|4311.5|4302.5|4302.5|4293.5|41
1660572600000|2022-08-15 14:10:00|4306.5|4298.5|4308.5|4300.5|4311.5|4302.5|4304.5|4296.5|25
1660572900000|2022-08-15 14:15:00|4307.5|4299.5|4304.5|4296.5|4309.5|4302.5|4304.5|4296.5|58
1660573200000|2022-08-15 14:20:00|4303.5|4295.5|4302.5|4294.5|4305.5|4297.5|4298.5|4291.5|79
1660573500000|2022-08-15 14:25:00|4303.5|4295.5|4307.5|4298.5|4309.5|4300.5|4301.5|4294.5|39
1660573800000|2022-08-15 14:30:00|4306.5|4299.5|4317.5|4309.5|4319.5|4311.5|4306.5|4297.5|33
1660574100000|2022-08-15 14:35:00|4318.5|4308.5|4315.5|4307.5|4318.5|4309.5|4311.5|4303.5|26
1660574400000|2022-08-15 14:40:00|4316.5|4308.5|4315.5|4307.5|4320.5|4312.5|4315.5|4306.5|16
1660574700000|2022-08-15 14:45:00|4316.5|4308.5|4305.5|4296.5|4318.5|4309.5|4305.5|4295.5|15
1660575000000|2022-08-15 14:50:00|4304.5|4295.5|4306.5|4298.5|4313.5|4304.5|4304.5|4295.5|113
1660575300000|2022-08-15 14:55:00|4305.5|4299.5|4306.5|4295.5|4307.5|4300.5|4303.5|4294.5|15
1660575600000|2022-08-15 15:00:00|4305.5|4296.5|4305.5|4297.5|4311.5|4302.5|4303.5|4295.5|55
1660575900000|2022-08-15 15:05:00|4306.5|4298.5|4308.5|4300.5|4311.5|4302.5|4305.5|4297.5|14
1660576200000|2022-08-15 15:10:00|4307.5|4298.5|4307.5|4298.5|4311.5|4302.5|4304.5|4297.5|38
1660576500000|2022-08-15 15:15:00|4306.5|4297.5|4312.5|4303.5|4314.5|4305.5|4306.5|4297.5|3
1660576800000|2022-08-15 15:20:00|4311.5|4304.5|4319.5|4310.5|4319.5|4311.5|4311.5|4303.5|38
1660577100000|2022-08-15 15:25:00|4318.5|4311.5|4330.5|4322.5|4330.5|4322.5|4318.5|4310.5|172
1660577400000|2022-08-15 15:30:00|4331.5|4323.5|4340.5|4332.5|4340.5|4332.5|4330.5|4322.5|121
1660577700000|2022-08-15 15:35:00|4341.5|4333.5|4346.5|4339.5|4346.5|4339.5|4340.5|4332.5|92
1660578000000|2022-08-15 15:40:00|4347.5|4340.5|4346.5|4338.5|4347.5|4340.5|4342.5|4333.5|105
1660578300000|2022-08-15 15:45:00|4347.5|4339.5|4349.5|4341.5|4350.5|4342.5|4345.5|4336.5|63
1660578600000|2022-08-15 15:50:00|4350.5|4342.5|4349.5|4341.5|4351.5|4343.5|4345.5|4337.5|20
1660578900000|2022-08-15 15:55:00|4348.5|4340.5|4349.5|4341.5|4351.5|4343.5|4347.5|4339.5|7
1660579200000|2022-08-15 16:00:00|4350.5|4340.5|4356.5|4348.5|4356.5|4349.5|4348.5|4340.5|46
1660579500000|2022-08-15 16:05:00|4357.5|4347.5|4354.5|4345.5|4357.5|4349.5|4352.5|4344.5|19
1660579800000|2022-08-15 16:10:00|4355.5|4346.5|4350.5|4343.5|4357.5|4348.5|4350.5|4343.5|5
1660580100000|2022-08-15 16:15:00|4351.5|4342.5|4349.5|4340.5|4356.5|4347.5|4348.5|4340.5|3
1660580400000|2022-08-15 16:20:00|4348.5|4341.5|4345.5|4337.5|4350.5|4341.5|4343.5|4336.5|8
1660580700000|2022-08-15 16:25:00|4344.5|4336.5|4347.5|4339.5|4348.5|4339.5|4343.5|4336.5|10
1660581000000|2022-08-15 16:30:00|4348.5|4338.5|4348.5|4339.5|4350.5|4341.5|4346.5|4338.5|12
1660581300000|2022-08-15 16:35:00|4347.5|4340.5|4344.5|4335.5|4348.5|4340.5|4342.5|4334.5|23
1660581600000|2022-08-15 16:40:00|4343.5|4336.5|4345.5|4336.5|4347.5|4339.5|4342.5|4334.5|4
1660581900000|2022-08-15 16:45:00|4344.5|4335.5|4345.5|4337.5|4348.5|4339.5|4343.5|4335.5|16
1660582200000|2022-08-15 16:50:00|4344.5|4336.5|4350.5|4341.5|4351.5|4341.5|4344.5|4336.5|0
1660582500000|2022-08-15 16:55:00|4351.5|4342.5|4353.5|4345.5|4353.5|4346.5|4351.5|4341.5|16
1660582800000|2022-08-15 17:00:00|4352.5|4344.5|4353.5|4345.5|4353.5|4346.5|4350.5|4341.5|5
1660583100000|2022-08-15 17:05:00|4354.5|4346.5|4355.5|4346.5|4357.5|4350.5|4353.5|4345.5|23
1660583400000|2022-08-15 17:10:00|4357.5|4347.5|4353.5|4344.5|4357.5|4348.5|4352.5|4344.5|2
1660583700000|2022-08-15 17:15:00|4352.5|4343.5|4339.5|4330.5|4353.5|4344.5|4338.5|4330.5|15
1660584000000|2022-08-15 17:20:00|4338.5|4328.5|4341.5|4333.5|4341.5|4333.5|4336.5|4327.5|31
1660584300000|2022-08-15 17:25:00|4340.5|4334.5|4344.5|4335.5|4345.5|4337.5|4340.5|4332.5|19
1660584600000|2022-08-15 17:30:00|4343.5|4336.5|4342.5|4335.5|4344.5|4337.5|4340.5|4332.5|17
1660584900000|2022-08-15 17:35:00|4343.5|4334.5|4342.5|4334.5|4345.5|4336.5|4341.5|4334.5|13
1660585200000|2022-08-15 17:40:00|4341.5|4335.5|4341.5|4333.5|4344.5|4336.5|4339.5|4331.5|8
1660585500000|2022-08-15 17:45:00|4342.5|4332.5|4341.5|4332.5|4346.5|4339.5|4341.5|4332.5|10
1660585800000|2022-08-15 17:50:00|4340.5|4331.5|4342.5|4335.5|4342.5|4335.5|4338.5|4329.5|5
1660586100000|2022-08-15 17:55:00|4343.5|4336.5|4345.5|4336.5|4346.5|4338.5|4341.5|4332.5|7
1660586400000|2022-08-15 18:00:00|4346.5|4337.5|4346.5|4337.5|4347.5|4338.5|4344.5|4335.5|8
1660586700000|2022-08-15 18:05:00|4345.5|4338.5|4338.5|4330.5|4345.5|4338.5|4337.5|4329.5|30
1660587000000|2022-08-15 18:10:00|4339.5|4331.5|4340.5|4331.5|4343.5|4334.5|4338.5|4330.5|6
1660587300000|2022-08-15 18:15:00|4341.5|4332.5|4342.5|4333.5|4344.5|4335.5|4340.5|4332.5|3
1660587600000|2022-08-15 18:20:00|4341.5|4334.5|4338.5|4330.5|4342.5|4334.5|4337.5|4329.5|8
1660587900000|2022-08-15 18:25:00|4339.5|4329.5|4340.5|4332.5|4342.5|4334.5|4339.5|4329.5|8
1660588200000|2022-08-15 18:30:00|4339.5|4333.5|4342.5|4334.5|4343.5|4336.5|4336.5|4328.5|12
1660588500000|2022-08-15 18:35:00|4343.5|4335.5|4344.5|4336.5|4345.5|4337.5|4342.5|4334.5|10
1660588800000|2022-08-15 18:40:00|4343.5|4335.5|4342.5|4333.5|4344.5|4336.5|4341.5|4333.5|10
1660589100000|2022-08-15 18:45:00|4341.5|4334.5|4343.5|4335.5|4344.5|4336.5|4341.5|4333.5|7
1660589400000|2022-08-15 18:50:00|4342.5|4336.5|4344.5|4333.5|4344.5|4336.5|4339.5|4332.5|20
1660589700000|2022-08-15 18:55:00|4345.5|4334.5|4348.4|4339.4|4349.5|4339.4|4341|4329.5|10
1660590000000|2022-08-15 19:00:00|4348.3|4339.3|4347.7|4338.7|4348.8|4339.8|4346.4|4337.4|0
1660590300000|2022-08-15 19:05:00|4347.8|4338.8|4347.1|4338.1|4348.9|4339.9|4347.1|4338.1|0
1660590600000|2022-08-15 19:10:00|4347|4338|4350.1|4341.1|4350.7|4341.7|4346.7|4337.7|0
1660590900000|2022-08-15 19:15:00|4350.2|4341.2|4351.4|4342.4|4352|4343|4350.1|4341.1|0
1660591200000|2022-08-15 19:20:00|4351.5|4342.5|4356.3|4347.3|4356.3|4347.3|4351.4|4342.4|0
1660591500000|2022-08-15 19:25:00|4356.2|4347.2|4354.5|4345.5|4356.3|4347.3|4353.9|4344.9|0
1660591800000|2022-08-15 19:30:00|4354.4|4345.4|4352.8|4343.8|4354.5|4345.5|4351.9|4342.9|0
1660592100000|2022-08-15 19:35:00|4352.2|4343.2|4351.6|4342.6|4352.8|4343.8|4351.1|4342.1|0
1660592400000|2022-08-15 19:40:00|4351.5|4342.5|4350.4|4341.4|4351.6|4342.6|4349.2|4340.2|0
1660592700000|2022-08-15 19:45:00|4350.3|4341.3|4351.7|4342.7|4351.9|4342.9|4350.3|4341.3|0
1660593000000|2022-08-15 19:50:00|4352|4343|4348.2|4339.2|4353.8|4344.8|4347.7|4338.7|0
1660593300000|2022-08-15 19:55:00|4347.6|4338.6|4347.7|4338.7|4348.3|4339.3|4344.8|4335.8|0
1660593600000|2022-08-15 20:00:00|4347.8|4338.8|4346.3|4337.3|4348.1|4339.1|4345.7|4336.7|0
1660593900000|2022-08-15 20:05:00|4346|4337|4345.4|4336.4|4346.9|4337.9|4345.1|4336.1|0
1660594200000|2022-08-15 20:10:00|4345.1|4336.1|4343.2|4334.2|4345.5|4336.5|4341.4|4332.4|0
1660594500000|2022-08-15 20:15:00|4343.4|4334.4|4344.1|4335.1|4344.8|4335.8|4342.9|4333.9|0
1660594800000|2022-08-15 20:20:00|4344.4|4335.4|4343.2|4334.2|4344.8|4335.8|4342.9|4333.9|0
1660595100000|2022-08-15 20:25:00|4342.9|4333.9|4343.6|4334.6|4343.9|4334.9|4341.8|4332.8|0
1660595400000|2022-08-15 20:30:00|4343.9|4334.9|4344.5|4335.5|4344.8|4335.8|4343.6|4334.6|0
1660595700000|2022-08-15 20:35:00|4344.8|4335.8|4344.8|4335.8|4345|4336|4344.2|4335.2|0
1660596000000|2022-08-15 20:40:00|4344.6|4335.6|4344.8|4335.8|4345.1|4336.1|4343.9|4334.9|0
1660596300000|2022-08-15 20:45:00|4345.1|4336.1|4343.6|4334.6|4345.1|4336.1|4343.6|4334.6|0
1660596600000|2022-08-15 20:50:00|4343.9|4334.9|4341.8|4332.8|4343.9|4334.9|4341.8|4332.8|0
1660596900000|2022-08-15 20:55:00|4342|4333|4342.6|4333.6|4343.6|4334.6|4341.8|4332.8|0
1660597200000|2022-08-15 21:00:00|4343|4334|4343|4334|4343.2|4334.2|4342.5|4333.5|0
1660597500000|2022-08-15 21:05:00|4343.3|4334.3|4343.2|4334.2|4343.6|4334.6|4343|4334|0
1660597800000|2022-08-15 21:10:00|4343|4334|4343|4334|4343.2|4334.2|4342.9|4333.9|0
1660598100000|2022-08-15 21:15:00|4342.9|4333.9|4343|4334|4343|4334|4342.9|4333.9|0
1660598400000|2022-08-15 21:20:00|4342.9|4333.9|4343.1|4334.1|4343.1|4334.1|4342.9|4333.9|0
1660599000000|2022-08-15 21:30:00|4342.7|4333.7|4342.5|4333.5|4342.7|4333.7|4342.5|4333.5|0
1660599300000|2022-08-15 21:35:00|4342.6|4333.6|4342.6|4333.6|4342.6|4333.6|4342.6|4333.6|0
1660599600000|2022-08-15 21:40:00|4342.7|4333.7|4343|4334|4343|4334|4342.7|4333.7|0
1660599900000|2022-08-15 21:45:00|4343.1|4334.1|4343.1|4334.1|4343.1|4334.1|4343.1|4334.1|0
1660600200000|2022-08-15 21:50:00|4343|4334|4342.8|4333.8|4343|4334|4342.8|4333.8|0
1660600500000|2022-08-15 21:55:00|4342.9|4333.9|4342.9|4333.9|4343|4334|4342.6|4333.6|0
1660600800000|2022-08-15 22:00:00|4342.8|4333.8|4341.5|4332.5|4343.1|4334.1|4339.9|4330.9|0
1660601100000|2022-08-15 22:05:00|4341.2|4332.2|4340.2|4331.2|4341.2|4332.2|4340.2|4331.2|0
1660601400000|2022-08-15 22:10:00|4340.5|4331.5|4341.5|4332.5|4341.5|4332.5|4340.2|4331.2|0
1660601700000|2022-08-15 22:15:00|4341.7|4332.7|4341.5|4332.5|4342.1|4333.1|4340.8|4331.8|0
1660602000000|2022-08-15 22:20:00|4341.2|4332.2|4341.1|4332.1|4341.5|4332.5|4340.8|4331.8|0
1660602300000|2022-08-15 22:25:00|4341|4332|4341.1|4332.1|4341.5|4332.5|4340.5|4331.5|0
1660602600000|2022-08-15 22:30:00|4341.3|4332.3|4341.8|4332.8|4342.1|4333.1|4341.3|4332.3|0
1660602900000|2022-08-15 22:35:00|4342|4333|4341.8|4332.8|4342.1|4333.1|4341.8|4332.8|0
1660603200000|2022-08-15 22:40:00|4342|4333|4340.8|4331.8|4342.1|4333.1|4340.8|4331.8|0
1660603500000|2022-08-15 22:45:00|4341.1|4332.1|4340.8|4331.8|4341.1|4332.1|4340.5|4331.5|0
1660603800000|2022-08-15 22:50:00|4341.1|4332.1|4339.9|4330.9|4341.1|4332.1|4339.6|4330.6|0
1660604100000|2022-08-15 22:55:00|4340|4331|4340.5|4331.5|4340.8|4331.8|4340|4331|0
1660604400000|2022-08-15 23:00:00|4340.8|4331.8|4340.2|4331.2|4341.1|4332.1|4339.6|4330.6|0
1660604700000|2022-08-15 23:05:00|4340.5|4331.5|4341.1|4332.1|4341.5|4332.5|4339.9|4330.9|0
1660605000000|2022-08-15 23:10:00|4340.9|4331.9|4340.8|4331.8|4341.3|4332.3|4340.5|4331.5|0
1660605300000|2022-08-15 23:15:00|4341.1|4332.1|4341.1|4332.1|4341.1|4332.1|4340.8|4331.8|0
1660605600000|2022-08-15 23:20:00|4340.9|4331.9|4340.8|4331.8|4341.1|4332.1|4340.5|4331.5|0
1660605900000|2022-08-15 23:25:00|4340.6|4331.6|4340.5|4331.5|4340.6|4331.6|4340.2|4331.2|0
1660606200000|2022-08-15 23:30:00|4340.3|4331.3|4341.1|4332.1|4341.1|4332.1|4340.2|4331.2|0
1660606500000|2022-08-15 23:35:00|4340.9|4331.9|4340.5|4331.5|4341.1|4332.1|4340.5|4331.5|0
1660606800000|2022-08-15 23:40:00|4340.8|4331.8|4341.3|4332.3|4341.5|4332.5|4340.5|4331.5|0
1660607100000|2022-08-15 23:45:00|4341.2|4332.2|4342.7|4333.7|4343|4334|4340.5|4331.5|0
1660607400000|2022-08-15 23:50:00|4343|4334|4344.4|4335.4|4344.8|4335.8|4342.7|4333.7|0
1660607700000|2022-08-15 23:55:00|4344.2|4335.2|4342.7|4333.7|4344.8|4335.8|4342.7|4333.7|0
1660608000000|2022-08-16 00:00:00|4342.4|4333.4|4338.8|4329.8|4342.4|4333.4|4336.8|4327.8|0
1660608300000|2022-08-16 00:05:00|4339|4330|4340.1|4331.1|4340.2|4331.2|4338.4|4329.4|0
1660608600000|2022-08-16 00:10:00|4339.9|4330.9|4338.5|4329.5|4340.5|4331.5|4338.2|4329.2|0
1660608900000|2022-08-16 00:15:00|4338.3|4329.3|4337.5|4328.5|4338.3|4329.3|4336.1|4327.1|0
1660609200000|2022-08-16 00:20:00|4337.8|4328.8|4337.3|4328.3|4338|4329|4336.4|4327.4|0
1660609500000|2022-08-16 00:25:00|4337.5|4328.5|4336.6|4327.6|4338.4|4329.4|4336.4|4327.4|0
1660609800000|2022-08-16 00:30:00|4336.7|4327.7|4338.1|4329.1|4339|4330|4336.4|4327.4|0
1660610100000|2022-08-16 00:35:00|4338.3|4329.3|4339|4330|4339|4330|4337.7|4328.7|0
1660610400000|2022-08-16 00:40:00|4339.2|4330.2|4339.5|4330.5|4340.4|4331.4|4338.7|4329.7|0
1660610700000|2022-08-16 00:45:00|4339.3|4330.3|4339.3|4330.3|4340.1|4331.1|4338.8|4329.8|0
1660611000000|2022-08-16 00:50:00|4339.5|4330.5|4339.5|4330.5|4339.8|4330.8|4339.3|4330.3|0
1660611300000|2022-08-16 00:55:00|4339.4|4330.4|4338.9|4329.9|4340|4331|4338.4|4329.4|0
1660611600000|2022-08-16 01:00:00|4339.2|4330.2|4338.8|4329.8|4340.6|4331.6|4338.8|4329.8|0
1660611900000|2022-08-16 01:05:00|4339|4330|4339.6|4330.6|4340.4|4331.4|4338.3|4329.3|0
1660612200000|2022-08-16 01:10:00|4340|4331|4342|4333|4342.3|4333.3|4340|4331|0
1660612500000|2022-08-16 01:15:00|4341.9|4332.9|4344|4340|4351|4347|4341|4332.9|218
1660612800000|2022-08-16 01:20:00|4345|4341|4343.5|4339.5|4348|4344|4338.5|4334.5|200
1660613100000|2022-08-16 01:25:00|4343|4339|4345|4341|4347.5|4343.5|4340.5|4336.5|181
1660613400000|2022-08-16 01:30:00|4344.5|4340.5|4340|4336|4350.5|4346.5|4329.5|4325.5|1452
1660613700000|2022-08-16 01:35:00|4341|4337|4342.5|4338.5|4344|4340|4318.5|4314.5|1024
1660614000000|2022-08-16 01:40:00|4342|4338|4323.5|4319.5|4343.5|4339.5|4320.5|4316.5|754
1660614300000|2022-08-16 01:45:00|4323|4319|4325|4321|4335|4331|4322|4318|510
1660614600000|2022-08-16 01:50:00|4325.5|4321.5|4312|4308|4329|4325|4308|4304|676
1660614900000|2022-08-16 01:55:00|4312.5|4308.5|4301.5|4297.5|4315|4311|4300|4296|483
1660615200000|2022-08-16 02:00:00|4301|4297|4314|4310|4320|4316|4297|4293|1075
1660615500000|2022-08-16 02:05:00|4314.5|4310.5|4331.5|4327.5|4337.5|4333.5|4314|4310|984
1660615800000|2022-08-16 02:10:00|4331|4327|4329|4325|4333|4329|4325.5|4321.5|483
1660616100000|2022-08-16 02:15:00|4329.5|4325.5|4319.5|4315.5|4330|4326|4317|4313|421
1660616400000|2022-08-16 02:20:00|4320|4316|4310.5|4306.5|4320|4316|4305.5|4301.5|525
1660616700000|2022-08-16 02:25:00|4310|4306|4308.5|4304.5|4316|4312|4306|4302|251
1660617000000|2022-08-16 02:30:00|4309|4305|4317|4313|4319|4315|4304|4300|430
1660617300000|2022-08-16 02:35:00|4316.5|4312.5|4300|4296|4317|4313|4297.5|4293.5|575
1660617600000|2022-08-16 02:40:00|4300.5|4296.5|4307.5|4303.5|4308|4304|4300|4296|297
1660617900000|2022-08-16 02:45:00|4307|4303|4306.5|4302.5|4308|4304|4300|4296|188
1660618200000|2022-08-16 02:50:00|4307|4303|4310|4306|4310|4306|4302|4298|265
1660618500000|2022-08-16 02:55:00|4309|4305|4313|4309|4318|4314|4303|4299|387
1660618800000|2022-08-16 03:00:00|4312|4308|4311|4307|4316|4312|4306|4302|239
1660619100000|2022-08-16 03:05:00|4310.5|4306.5|4314.5|4310.5|4315|4311|4308|4304|172
1660619400000|2022-08-16 03:10:00|4314|4310|4307|4303|4314.5|4310.5|4305|4301|257
1660619700000|2022-08-16 03:15:00|4307.5|4303.5|4306|4302|4311|4307|4299|4295|574
1660620000000|2022-08-16 03:20:00|4306.5|4302.5|4305|4301|4310|4306|4302|4298|326
1660620300000|2022-08-16 03:25:00|4305.5|4301.5|4307.4|4303.4|4310.4|4306.4|4303|4299|258
1660620600000|2022-08-16 03:30:00|4307.9|4303.9|4307.4|4303.4|4312.4|4308.4|4307.4|4303.4|287
1660620900000|2022-08-16 03:35:00|4306.9|4302.9|4309.4|4305.4|4313.4|4309.4|4306.4|4302.4|291
1660621200000|2022-08-16 03:40:00|4308.9|4304.9|4307.4|4303.4|4311.4|4307.4|4306.9|4302.9|246
1660621500000|2022-08-16 03:45:00|4306.9|4302.9|4301.9|4297.9|4308.9|4304.9|4300.4|4296.4|178
1660621800000|2022-08-16 03:50:00|4301.4|4297.4|4311.9|4307.9|4313.4|4309.4|4301.4|4297.4|183
1660622100000|2022-08-16 03:55:00|4312.4|4308.4|4311.4|4307.4|4313.4|4309.4|4310.4|4306.4|73
1660622400000|2022-08-16 04:00:00|4314.9|4305.9|4315.7|4306.7|4315.7|4306.7|4314.9|4305.9|0
1660622700000|2022-08-16 04:05:00|4315.4|4306.4|4314.6|4305.6|4316.7|4307.7|4314.6|4305.6|0
1660623000000|2022-08-16 04:10:00|4314.9|4305.9|4314.9|4305.9|4315.2|4306.2|4314.9|4305.9|0
1660623300000|2022-08-16 04:15:00|4315.4|4306.4|4314.9|4305.9|4315.6|4306.6|4314.9|4305.9|0
1660623600000|2022-08-16 04:20:00|4314.6|4305.6|4314.6|4305.6|4314.9|4305.9|4314.2|4305.2|0
1660623900000|2022-08-16 04:25:00|4314.9|4305.9|4314.9|4305.9|4315.2|4306.2|4314.5|4305.5|0
1660624200000|2022-08-16 04:30:00|4314.8|4305.8|4315.6|4306.6|4315.6|4306.6|4314.6|4305.6|0
1660624500000|2022-08-16 04:35:00|4315.3|4306.3|4316|4307|4316.2|4307.2|4315|4306|0
1660624800000|2022-08-16 04:40:00|4315.9|4306.9|4316.3|4307.3|4316.3|4307.3|4315.7|4306.7|0
1660625100000|2022-08-16 04:45:00|4316.6|4307.6|4316.3|4307.3|4316.8|4307.8|4316|4307|0
1660625400000|2022-08-16 04:50:00|4316.6|4307.6|4317|4308|4317|4308|4316.3|4307.3|0
1660625700000|2022-08-16 04:55:00|4316.8|4307.8|4316.8|4307.8|4317.3|4308.3|4316.6|4307.6|0
1660626000000|2022-08-16 05:00:00|4316.6|4307.6|4296.4|4292.4|4316.8|4310.4|4296.4|4292.4|546
1660626300000|2022-08-16 05:05:00|4295.9|4291.9|4289.4|4285.4|4297.4|4293.4|4288.4|4284.4|497
1660626600000|2022-08-16 05:10:00|4288.4|4284.4|4278.4|4274.4|4288.9|4284.9|4268.9|4264.9|815
1660626900000|2022-08-16 05:15:00|4279.4|4275.4|4274.9|4270.9|4279.4|4275.4|4268.4|4264.4|528
1660627200000|2022-08-16 05:20:00|4275.4|4271.4|4255.9|4251.9|4276.4|4272.4|4255.4|4251.4|802
1660627500000|2022-08-16 05:25:00|4255.4|4251.4|4260.4|4256.4|4261.9|4257.9|4252.4|4248.4|700
1660627800000|2022-08-16 05:30:00|4259.9|4255.9|4260.4|4256.4|4268.4|4264.4|4257.4|4253.4|738
1660628100000|2022-08-16 05:35:00|4259.4|4255.4|4262.4|4258.4|4265.4|4261.4|4256.9|4252.9|607
1660628400000|2022-08-16 05:40:00|4262.9|4258.9|4269.4|4265.4|4270.4|4266.4|4260.9|4256.9|446
1660628700000|2022-08-16 05:45:00|4270.4|4266.4|4269.4|4265.4|4275.9|4271.9|4264.4|4260.4|339
1660629000000|2022-08-16 05:50:00|4270.4|4266.4|4264.4|4260.4|4272.9|4268.9|4264.4|4260.4|363
1660629300000|2022-08-16 05:55:00|4265.4|4261.4|4264.9|4260.9|4266.9|4262.9|4259.9|4255.9|503
1660629600000|2022-08-16 06:00:00|4264.4|4260.4|4260.9|4256.9|4268.4|4264.4|4257.9|4253.9|439
1660629900000|2022-08-16 06:05:00|4261.4|4257.4|4258.9|4254.9|4265.4|4261.4|4258.4|4254.4|256
1660630200000|2022-08-16 06:10:00|4258.4|4254.4|4262.9|4258.9|4263.4|4259.4|4257.4|4253.4|349
1660630500000|2022-08-16 06:15:00|4262.4|4258.4|4263.4|4259.4|4266.4|4262.4|4260.4|4256.4|275
1660630800000|2022-08-16 06:20:00|4263.9|4259.9|4240.4|4236.4|4264.4|4260.4|4239.9|4235.9|1850
1660631100000|2022-08-16 06:25:00|4239.4|4235.4|4217.4|4213.4|4242.4|4238.4|4217.4|4213.4|1370
1660631400000|2022-08-16 06:30:00|4216.9|4212.9|4189.4|4185.4|4218.4|4214.4|4187.9|4183.9|2803
1660631700000|2022-08-16 06:35:00|4190.4|4186.4|4172.4|4168.4|4191.9|4187.9|4159.9|4155.9|2418
1660632000000|2022-08-16 06:40:00|4171.4|4167.4|4196.4|4192.4|4197.4|4193.4|4168.9|4164.9|3485
1660632300000|2022-08-16 06:45:00|4196.9|4192.9|4205.9|4201.9|4206.4|4202.4|4192.4|4188.4|1844
1660632600000|2022-08-16 06:50:00|4206.4|4202.4|4209.4|4205.4|4218.4|4214.4|4201.4|4197.4|1272
1660632900000|2022-08-16 06:55:00|4209.9|4205.9|4196.4|4192.4|4212.9|4208.9|4192.4|4188.4|1000
1660633200000|2022-08-16 07:00:00|4197.4|4193.4|4186.4|4182.4|4201.4|4197.4|4182.4|4178.4|766
1660633500000|2022-08-16 07:05:00|4186.9|4182.9|4196.4|4192.4|4203.9|4199.9|4180.4|4176.4|908
1660633800000|2022-08-16 07:10:00|4196.9|4192.9|4201.4|4197.4|4204.4|4200.4|4188.4|4184.4|581
1660634100000|2022-08-16 07:15:00|4200.9|4196.9|4195.9|4191.9|4201.4|4197.4|4190.9|4186.9|702
1660634400000|2022-08-16 07:20:00|4196.4|4192.4|4195.4|4191.4|4200.4|4196.4|4192.4|4188.4|290
1660634700000|2022-08-16 07:25:00|4195.9|4191.9|4210.4|4206.4|4210.4|4206.4|4194.9|4190.9|497
1660635000000|2022-08-16 07:30:00|4209.4|4205.4|4208.9|4204.9|4215.4|4211.4|4203.4|4199.4|1002
1660635300000|2022-08-16 07:35:00|4209.4|4205.4|4197.4|4193.4|4209.4|4205.4|4195.9|4191.9|663
1660635600000|2022-08-16 07:40:00|4196.4|4192.4|4193.4|4189.4|4199.9|4195.9|4183.9|4179.9|653
1660635900000|2022-08-16 07:45:00|4192.9|4188.9|4202.4|4198.4|4204.4|4200.4|4192.4|4188.4|721
1660636200000|2022-08-16 07:50:00|4201.9|4197.9|4205.4|4201.4|4208.9|4204.9|4199.4|4195.4|585
1660636500000|2022-08-16 07:55:00|4205.9|4201.9|4212.9|4208.9|4214.4|4210.4|4205.4|4201.4|895
1660636800000|2022-08-16 08:00:00|4213.4|4209.4|4218.4|4214.4|4225.4|4221.4|4209.4|4205.4|654
1660637100000|2022-08-16 08:05:00|4218.9|4214.9|4214.4|4210.4|4223.9|4219.9|4214.4|4210.4|416
1660637400000|2022-08-16 08:10:00|4214.9|4210.9|4211.4|4207.4|4216.4|4212.4|4205.4|4201.4|1248
1660637700000|2022-08-16 08:15:00|4211.9|4207.9|4214.4|4210.4|4215.4|4211.4|4210.4|4206.4|311
1660638000000|2022-08-16 08:20:00|4215.4|4211.4|4220.4|4216.4|4220.4|4216.4|4213.4|4209.4|410
1660638300000|2022-08-16 08:25:00|4219.9|4215.9|4222.4|4218.4|4223.9|4219.9|4216.4|4212.4|413
1660638600000|2022-08-16 08:30:00|4221.5|4212.5|4221.6|4212.6|4222.2|4213.2|4220.3|4211.3|0
1660638900000|2022-08-16 08:35:00|4221.5|4212.5|4225.4|4216.4|4225.8|4216.8|4221.2|4212.2|0
1660639200000|2022-08-16 08:40:00|4225.1|4216.1|4223.7|4214.7|4226.5|4217.5|4223.1|4214.1|0
1660639500000|2022-08-16 08:45:00|4223.4|4214.4|4221.4|4212.4|4223.4|4214.4|4220.9|4211.9|0
1660639800000|2022-08-16 08:50:00|4221.2|4212.2|4221.9|4212.9|4223.8|4214.8|4220.9|4211.9|0
1660640100000|2022-08-16 08:55:00|4221.7|4212.7|4222.6|4213.6|4222.6|4213.6|4221.2|4212.2|0
1660640400000|2022-08-16 09:00:00|4222.7|4213.7|4218.4|4209.4|4223.4|4214.4|4218.3|4209.3|0
1660640700000|2022-08-16 09:05:00|4218.6|4209.6|4216.4|4207.4|4219.8|4210.8|4216.4|4207.4|0
1660641000000|2022-08-16 09:10:00|4216.1|4207.1|4218.1|4209.1|4219.2|4210.2|4215.6|4206.6|0
1660641300000|2022-08-16 09:15:00|4218.4|4209.4|4255.9|4245.9|4258.9|4251.9|4218.1|4209.1|264
1660641600000|2022-08-16 09:20:00|4254.9|4244.9|4250.9|4242.9|4255.9|4245.9|4244.9|4237.9|90
1660641900000|2022-08-16 09:25:00|4249.9|4241.9|4256.9|4248.9|4261.9|4253.9|4248.9|4240.9|120
1660642200000|2022-08-16 09:30:00|4255.9|4247.9|4251.9|4242.9|4257.9|4250.9|4247.9|4240.9|75
1660642500000|2022-08-16 09:35:00|4250.9|4243.9|4257.9|4250.9|4257.9|4250.9|4247.9|4240.9|70
1660642800000|2022-08-16 09:40:00|4258.9|4249.9|4260.9|4252.9|4263.9|4255.9|4255.9|4247.9|83
1660643100000|2022-08-16 09:45:00|4259.9|4251.9|4255.9|4248.9|4260.9|4252.9|4255.9|4248.9|21
1660643400000|2022-08-16 09:50:00|4254.9|4246.9|4256.9|4249.9|4258.9|4251.9|4252.9|4244.9|22
1660643700000|2022-08-16 09:55:00|4257.9|4248.9|4254.9|4246.9|4258.9|4249.9|4252.9|4245.9|18
1660644000000|2022-08-16 10:00:00|4252.9|4245.9|4252.9|4244.9|4256.9|4247.9|4249.9|4241.9|47
1660644300000|2022-08-16 10:05:00|4251.9|4242.9|4254.9|4244.9|4256.9|4247.9|4249.9|4242.9|26
1660644600000|2022-08-16 10:10:00|4253.9|4243.9|4252.9|4244.9|4254.9|4245.9|4251.9|4241.9|0
1660644900000|2022-08-16 10:15:00|4251.9|4243.9|4257.9|4249.9|4257.9|4249.9|4250.9|4243.9|6
1660645200000|2022-08-16 10:20:00|4256.9|4250.9|4260.9|4252.9|4262.9|4254.9|4255.9|4245.9|48
1660645500000|2022-08-16 10:25:00|4259.9|4253.9|4259.9|4250.9|4262.9|4254.9|4255.9|4246.9|16
1660645800000|2022-08-16 10:30:00|4258.9|4249.9|4254.9|4246.9|4258.9|4250.9|4252.9|4243.9|3
1660646100000|2022-08-16 10:35:00|4256.9|4245.9|4252.9|4242.9|4256.9|4248.9|4252.9|4241.9|2
1660646400000|2022-08-16 10:40:00|4251.9|4241.9|4250.9|4243.9|4254.9|4243.9|4248.9|4241.9|4
1660646700000|2022-08-16 10:45:00|4249.9|4242.9|4253.9|4244.9|4254.9|4244.9|4248.9|4241.9|11
1660647000000|2022-08-16 10:50:00|4252.9|4243.9|4253.9|4245.9|4253.9|4246.9|4250.9|4243.9|4
1660647300000|2022-08-16 10:55:00|4252.9|4244.9|4255.9|4246.9|4256.9|4246.9|4252.9|4244.9|1
1660647600000|2022-08-16 11:00:00|4253.9|4245.9|4254.9|4242.9|4256.9|4247.9|4250.9|4241.9|3
1660647900000|2022-08-16 11:05:00|4257.9|4243.9|4257.9|4248.9|4259.9|4251.9|4255.9|4243.9|4
1660648200000|2022-08-16 11:10:00|4258.9|4249.9|4259.9|4250.9|4260.9|4252.9|4257.9|4247.9|1
1660648500000|2022-08-16 11:15:00|4258.9|4249.9|4258.9|4251.9|4259.9|4252.9|4256.9|4248.9|10
1660648800000|2022-08-16 11:20:00|4259.9|4250.9|4260.9|4252.9|4260.9|4252.9|4259.9|4250.9|6
1660649100000|2022-08-16 11:25:00|4259.9|4251.9|4259.9|4250.9|4260.9|4253.9|4258.9|4248.9|3
1660649400000|2022-08-16 11:30:00|4260.9|4251.9|4261.9|4252.9|4261.9|4254.9|4260.9|4251.9|4
1660649700000|2022-08-16 11:35:00|4260.9|4251.9|4261.9|4251.9|4261.9|4254.9|4259.9|4250.9|2
1660650000000|2022-08-16 11:40:00|4260.9|4250.9|4260.9|4251.9|4261.9|4252.9|4257.9|4250.9|1
1660650300000|2022-08-16 11:45:00|4259.9|4250.9|4260.9|4250.9|4261.9|4251.9|4258.9|4250.9|0
1660650600000|2022-08-16 11:50:00|4261.9|4251.9|4264.9|4256.9|4264.9|4256.9|4261.9|4250.9|7
1660650900000|2022-08-16 11:55:00|4263.9|4255.9|4263.9|4255.9|4264.9|4256.9|4261.9|4254.9|7
1660651200000|2022-08-16 12:00:00|4262.9|4254.9|4256.9|4248.9|4263.9|4255.9|4254.9|4245.9|8
1660651500000|2022-08-16 12:05:00|4255.9|4247.9|4255.9|4246.9|4256.9|4249.9|4253.9|4245.9|15
1660651800000|2022-08-16 12:10:00|4257.9|4247.9|4259.9|4250.9|4260.9|4252.9|4256.9|4247.9|2
1660652100000|2022-08-16 12:15:00|4258.9|4251.9|4261.9|4252.9|4262.9|4253.9|4258.9|4250.9|6
1660652400000|2022-08-16 12:20:00|4260.9|4251.9|4256.9|4247.9|4263.9|4255.9|4256.9|4247.9|22
1660652700000|2022-08-16 12:25:00|4257.9|4249.9|4259.9|4250.9|4260.9|4250.9|4256.9|4246.9|1
1660653000000|2022-08-16 12:30:00|4260.9|4251.9|4253.9|4241.9|4261.9|4252.9|4251.9|4240.9|4
1660653300000|2022-08-16 12:35:00|4252.9|4240.9|4247.9|4238.9|4252.9|4241.9|4246.9|4237.9|2
1660653600000|2022-08-16 12:40:00|4246.9|4237.9|4245.9|4236.9|4248.9|4240.9|4242.9|4234.9|65
1660653900000|2022-08-16 12:45:00|4244.9|4235.9|4239.9|4232.9|4245.9|4236.9|4238.9|4229.9|47
1660654200000|2022-08-16 12:50:00|4240.9|4231.9|4238.9|4230.9|4243.9|4236.9|4238.9|4230.9|26
1660654500000|2022-08-16 12:55:00|4240.9|4229.9|4238.9|4230.9|4241.9|4233.9|4237.9|4229.9|28
1660654800000|2022-08-16 13:00:00|4240.9|4229.9|4247.9|4239.9|4247.9|4239.9|4240.9|4229.9|15
1660655100000|2022-08-16 13:05:00|4248.9|4240.9|4248.9|4238.9|4251.9|4242.9|4245.9|4237.9|5
1660655400000|2022-08-16 13:10:00|4247.9|4237.9|4250.9|4240.9|4251.9|4240.9|4242.9|4233.9|6
1660655700000|2022-08-16 13:15:00|4249.9|4239.9|4246.9|4238.9|4250.9|4241.9|4245.9|4236.9|9
1660656000000|2022-08-16 13:20:00|4245.9|4239.9|4244.9|4234.9|4246.9|4239.9|4241.9|4233.9|6
1660656300000|2022-08-16 13:25:00|4243.9|4235.9|4245.9|4236.9|4246.9|4239.9|4241.9|4233.9|23
1660656600000|2022-08-16 13:30:00|4246.9|4237.9|4248.9|4239.9|4254.9|4245.9|4238.9|4229.9|194
1660656900000|2022-08-16 13:35:00|4247.9|4238.9|4249.9|4241.9|4258.9|4249.9|4239.9|4231.9|148
1660657200000|2022-08-16 13:40:00|4251.9|4240.9|4251.9|4242.9|4258.9|4250.9|4247.9|4239.9|90
1660657500000|2022-08-16 13:45:00|4252.9|4243.9|4248.9|4239.9|4254.9|4245.9|4246.9|4237.9|38
1660657800000|2022-08-16 13:50:00|4247.9|4237.9|4247.9|4238.9|4248.9|4240.9|4240.9|4232.9|25
1660658100000|2022-08-16 13:55:00|4246.9|4237.9|4255.9|4246.9|4258.9|4250.9|4245.9|4237.9|34
1660658400000|2022-08-16 14:00:00|4254.9|4245.9|4252.9|4243.9|4257.9|4248.9|4245.9|4236.9|29
1660658700000|2022-08-16 14:05:00|4251.9|4244.9|4265.9|4258.9|4265.9|4258.9|4250.9|4241.9|68
1660659000000|2022-08-16 14:10:00|4266.9|4257.9|4272.9|4265.9|4274.9|4266.9|4265.9|4257.9|63
1660659300000|2022-08-16 14:15:00|4273.9|4264.9|4267.9|4259.9|4274.9|4266.9|4263.9|4255.9|54
1660659600000|2022-08-16 14:20:00|4266.9|4258.9|4271.9|4262.9|4271.9|4263.9|4263.9|4255.9|18
1660659900000|2022-08-16 14:25:00|4270.9|4261.9|4265.9|4256.9|4271.9|4262.9|4263.9|4255.9|31
1660660200000|2022-08-16 14:30:00|4264.9|4255.9|4250.9|4241.9|4264.9|4256.9|4248.9|4240.9|85
1660660500000|2022-08-16 14:35:00|4249.9|4240.9|4256.9|4247.9|4261.9|4252.9|4248.9|4240.9|36
1660660800000|2022-08-16 14:40:00|4255.9|4248.9|4261.9|4252.9|4263.9|4255.9|4253.9|4244.9|22
1660661100000|2022-08-16 14:45:00|4262.9|4253.9|4262.9|4253.9|4263.9|4255.9|4258.9|4248.9|8
1660661400000|2022-08-16 14:50:00|4261.9|4252.9|4252.9|4243.9|4262.9|4254.9|4249.9|4241.9|39
1660661700000|2022-08-16 14:55:00|4251.9|4244.9|4251.9|4242.9|4254.9|4247.9|4248.9|4240.9|58
1660662000000|2022-08-16 15:00:00|4252.9|4243.9|4251.9|4243.9|4260.9|4250.9|4250.9|4243.9|45
1660662300000|2022-08-16 15:05:00|4250.9|4244.9|4256.9|4248.9|4257.9|4249.9|4250.9|4243.9|37
1660662600000|2022-08-16 15:10:00|4255.9|4249.9|4261.9|4254.9|4263.9|4255.9|4255.9|4247.9|80
1660662900000|2022-08-16 15:15:00|4262.9|4255.9|4265.9|4258.9|4265.9|4258.9|4261.9|4255.9|104
1660663200000|2022-08-16 15:20:00|4264.9|4257.9|4261.9|4252.9|4265.9|4257.9|4255.9|4248.9|36
1660663500000|2022-08-16 15:25:00|4260.9|4253.9|4265.9|4257.9|4265.9|4258.9|4259.9|4250.9|11
1660663800000|2022-08-16 15:30:00|4266.9|4258.9|4269.9|4261.9|4270.9|4263.9|4265.9|4257.9|37
1660664100000|2022-08-16 15:35:00|4270.9|4262.9|4268.9|4261.9|4273.9|4266.9|4265.9|4258.9|95
1660664400000|2022-08-16 15:40:00|4270.9|4262.9|4268.9|4260.9|4273.9|4264.9|4268.9|4260.9|35
1660664700000|2022-08-16 15:45:00|4267.9|4259.9|4269.9|4261.9|4271.9|4262.9|4266.9|4258.9|15
1660665000000|2022-08-16 15:50:00|4268.9|4260.9|4269.9|4262.9|4270.9|4262.9|4264.9|4256.9|21
1660665300000|2022-08-16 15:55:00|4268.9|4261.9|4273.9|4265.9|4273.9|4266.9|4267.9|4259.9|72
1660665600000|2022-08-16 16:00:00|4272.9|4264.9|4269.9|4261.9|4273.9|4264.9|4269.9|4261.9|13
1660665900000|2022-08-16 16:05:00|4270.9|4262.9|4266.9|4258.9|4272.9|4264.9|4266.9|4258.9|32
1660666200000|2022-08-16 16:10:00|4265.9|4259.9|4270.9|4262.9|4271.9|4263.9|4265.9|4258.9|17
1660666500000|2022-08-16 16:15:00|4271.9|4263.9|4273.9|4265.9|4273.9|4266.9|4269.9|4262.9|11
1660666800000|2022-08-16 16:20:00|4272.9|4264.9|4271.9|4263.9|4272.9|4264.9|4267.9|4260.9|34
1660667100000|2022-08-16 16:25:00|4270.9|4264.9|4270.9|4262.9|4275.9|4267.9|4270.9|4261.9|33
1660667400000|2022-08-16 16:30:00|4271.9|4263.9|4268.9|4261.9|4271.9|4264.9|4268.9|4261.9|8
1660667700000|2022-08-16 16:35:00|4267.9|4260.9|4264.9|4256.9|4270.9|4262.9|4264.9|4256.9|44
1660668000000|2022-08-16 16:40:00|4263.9|4257.9|4263.9|4255.9|4268.9|4259.9|4263.9|4255.9|16
1660668300000|2022-08-16 16:45:00|4262.9|4254.9|4261.9|4253.9|4263.9|4254.9|4260.9|4252.9|14
1660668600000|2022-08-16 16:50:00|4260.9|4252.9|4263.9|4256.9|4263.9|4256.9|4260.9|4252.9|20
1660668900000|2022-08-16 16:55:00|4264.9|4255.9|4263.9|4255.9|4265.9|4257.9|4262.9|4255.9|13
1660669200000|2022-08-16 17:00:00|4264.9|4256.9|4267.9|4259.9|4268.9|4260.9|4264.9|4256.9|19
1660669500000|2022-08-16 17:05:00|4266.9|4260.9|4266.9|4259.9|4269.9|4261.9|4265.9|4258.9|36
1660669800000|2022-08-16 17:10:00|4265.9|4258.9|4270.9|4263.9|4270.9|4263.9|4265.9|4258.9|17
1660670100000|2022-08-16 17:15:00|4269.9|4262.9|4266.9|4259.9|4271.9|4263.9|4265.9|4258.9|9
1660670400000|2022-08-16 17:20:00|4265.9|4258.9|4266.9|4259.9|4266.9|4259.9|4264.9|4257.9|13
1660670700000|2022-08-16 17:25:00|4267.9|4258.9|4264.9|4256.9|4267.9|4259.9|4262.9|4255.9|18
1660671000000|2022-08-16 17:30:00|4265.9|4257.9|4264.9|4257.9|4266.9|4258.9|4264.9|4255.9|9
1660671300000|2022-08-16 17:35:00|4265.9|4256.9|4268.9|4260.9|4268.9|4260.9|4265.9|4256.9|15
1660671600000|2022-08-16 17:40:00|4267.9|4261.9|4266.9|4258.9|4268.9|4261.9|4265.9|4257.9|7
1660671900000|2022-08-16 17:45:00|4267.9|4257.9|4268.9|4260.9|4269.9|4261.9|4266.9|4257.9|10
1660672200000|2022-08-16 17:50:00|4267.9|4259.9|4270.9|4263.9|4271.9|4263.9|4267.9|4259.9|11
1660672500000|2022-08-16 17:55:00|4269.9|4262.9|4271.9|4263.9|4271.9|4263.9|4269.9|4261.9|19
1660672800000|2022-08-16 18:00:00|4270.9|4262.9|4270.9|4262.9|4273.9|4266.9|4269.9|4261.9|24
1660673100000|2022-08-16 18:05:00|4271.9|4263.9|4271.9|4263.9|4273.9|4264.9|4270.9|4262.9|13
1660673400000|2022-08-16 18:10:00|4272.9|4264.9|4272.9|4264.9|4274.9|4266.9|4272.9|4263.9|16
1660673700000|2022-08-16 18:15:00|4273.9|4265.9|4272.9|4265.9|4273.9|4266.9|4271.9|4263.9|11
1660674000000|2022-08-16 18:20:00|4273.9|4266.9|4272.9|4264.9|4274.9|4266.9|4271.9|4263.9|23
1660674300000|2022-08-16 18:25:00|4273.9|4263.9|4272.9|4263.9|4274.9|4264.9|4269.9|4262.9|20
1660674600000|2022-08-16 18:30:00|4271.9|4262.9|4265.9|4257.9|4271.9|4262.9|4264.9|4257.9|16
1660674900000|2022-08-16 18:35:00|4264.9|4258.9|4256.9|4247.9|4265.9|4258.9|4254.9|4247.9|61
1660675200000|2022-08-16 18:40:00|4255.9|4248.9|4250.9|4242.9|4256.9|4248.9|4250.9|4242.9|19
1660675500000|2022-08-16 18:45:00|4249.9|4241.9|4247.9|4239.9|4250.9|4242.9|4244.9|4237.9|43
1660675800000|2022-08-16 18:50:00|4246.9|4238.9|4249.9|4240.9|4251.9|4243.9|4246.9|4238.9|37
1660676100000|2022-08-16 18:55:00|4250.9|4241.9|4255.2|4246.2|4255.9|4246.9|4248.9|4241.9|12
1660676400000|2022-08-16 19:00:00|4255.1|4246.1|4251.6|4242.6|4255.1|4246.1|4251.3|4242.3|0
1660676700000|2022-08-16 19:05:00|4251.7|4242.7|4253.3|4244.3|4255.8|4246.8|4251.6|4242.6|0
1660677000000|2022-08-16 19:10:00|4253.2|4244.2|4252.5|4243.5|4253.2|4244.2|4250.7|4241.7|0
1660677300000|2022-08-16 19:15:00|4252.4|4243.4|4253.7|4244.7|4253.7|4244.7|4251.1|4242.1|0
1660677600000|2022-08-16 19:20:00|4253.6|4244.6|4254.4|4245.4|4254.9|4245.9|4252.9|4243.9|0
1660677900000|2022-08-16 19:25:00|4254.5|4245.5|4258.1|4249.1|4258.4|4249.4|4254.3|4245.3|0
1660678200000|2022-08-16 19:30:00|4258.2|4249.2|4260.6|4251.6|4260.8|4251.8|4257.5|4248.5|0
1660678500000|2022-08-16 19:35:00|4260.5|4251.5|4262.2|4253.2|4262.5|4253.5|4260.5|4251.5|0
1660678800000|2022-08-16 19:40:00|4262.3|4253.3|4260.1|4251.1|4262.7|4253.7|4258.4|4249.4|0
1660679100000|2022-08-16 19:45:00|4260|4251|4263.4|4254.4|4264.8|4255.8|4259.4|4250.4|0
1660679400000|2022-08-16 19:50:00|4263.8|4254.8|4262.5|4253.5|4263.8|4254.8|4261.4|4252.4|0
1660679700000|2022-08-16 19:55:00|4262.6|4253.6|4256.2|4247.2|4262.7|4253.7|4255.9|4246.9|0
1660680000000|2022-08-16 20:00:00|4256.1|4247.1|4252.8|4243.8|4256.1|4247.1|4251.9|4242.9|0
1660680300000|2022-08-16 20:05:00|4252.5|4243.5|4252.5|4243.5|4253.7|4244.7|4252.5|4243.5|0
1660680600000|2022-08-16 20:10:00|4252.7|4243.7|4251.3|4242.3|4253.4|4244.4|4251.3|4242.3|0
1660680900000|2022-08-16 20:15:00|4251|4242|4251.9|4242.9|4252.2|4243.2|4250.1|4241.1|0
1660681200000|2022-08-16 20:20:00|4252.1|4243.1|4252.2|4243.2|4252.5|4243.5|4251.9|4242.9|0
1660681500000|2022-08-16 20:25:00|4251.9|4242.9|4251.3|4242.3|4252.2|4243.2|4251.3|4242.3|0
1660681800000|2022-08-16 20:30:00|4251.5|4242.5|4253.1|4244.1|4253.1|4244.1|4251.5|4242.5|0
1660682100000|2022-08-16 20:35:00|4253.3|4244.3|4255.2|4246.2|4255.5|4246.5|4253.3|4244.3|0
1660682400000|2022-08-16 20:40:00|4255.4|4246.4|4255.5|4246.5|4255.5|4246.5|4255.2|4246.2|0
1660682700000|2022-08-16 20:45:00|4255.7|4246.7|4257|4248|4257.3|4248.3|4255.5|4246.5|0
1660683000000|2022-08-16 20:50:00|4257.1|4248.1|4259.7|4250.7|4260|4251|4257|4248|0
1660683300000|2022-08-16 20:55:00|4259.8|4250.8|4259.6|4250.6|4260|4251|4259.5|4250.5|0
1660683600000|2022-08-16 21:00:00|4259.2|4250.2|4259.3|4250.3|4259.3|4250.3|4259.1|4250.1|0
1660683900000|2022-08-16 21:05:00|4259.2|4250.2|4259.1|4250.1|4259.2|4250.2|4259|4250|0
1660684200000|2022-08-16 21:10:00|4259.2|4250.2|4259|4250|4259.2|4250.2|4259|4250|0
1660684500000|2022-08-16 21:15:00|4258.9|4249.9|4258.1|4249.1|4258.9|4249.9|4257.8|4248.8|0
1660684800000|2022-08-16 21:20:00|4258.2|4249.2|4258.2|4249.2|4258.4|4249.4|4258.2|4249.2|0
1660685100000|2022-08-16 21:25:00|4258.4|4249.4|4258.5|4249.5|4258.5|4249.5|4258.4|4249.4|0
1660685400000|2022-08-16 21:30:00|4257.5|4248.5|4257.5|4248.5|4257.5|4248.5|4257.5|4248.5|0
1660685700000|2022-08-16 21:35:00|4257.8|4248.8|4257.4|4248.4|4257.8|4248.8|4257.2|4248.2|0
1660686000000|2022-08-16 21:40:00|4257.3|4248.3|4257.9|4248.9|4257.9|4248.9|4257.3|4248.3|0
1660686300000|2022-08-16 21:45:00|4257.8|4248.8|4257.9|4248.9|4258|4249|4257.7|4248.7|0
1660686600000|2022-08-16 21:50:00|4257.8|4248.8|4257.8|4248.8|4257.9|4248.9|4257.8|4248.8|0
1660686900000|2022-08-16 21:55:00|4257.9|4248.9|4257.8|4248.8|4257.9|4248.9|4257.8|4248.8|0
1660687200000|2022-08-16 22:00:00|4257.5|4248.5|4253.7|4244.7|4257.5|4248.5|4253.6|4244.6|0
1660687500000|2022-08-16 22:05:00|4254|4245|4253.1|4244.1|4254.3|4245.3|4252.4|4243.4|0
1660687800000|2022-08-16 22:10:00|4253.3|4244.3|4254.3|4245.3|4254.3|4245.3|4253.1|4244.1|0
1660688100000|2022-08-16 22:15:00|4254.1|4245.1|4252.8|4243.8|4254.1|4245.1|4252.2|4243.2|0
1660688400000|2022-08-16 22:20:00|4253.1|4244.1|4253.4|4244.4|4254.6|4245.6|4253.1|4244.1|0
1660688700000|2022-08-16 22:25:00|4253.3|4244.3|4254|4245|4254|4245|4252.8|4243.8|0
1660689000000|2022-08-16 22:30:00|4254.4|4245.4|4253.4|4244.4|4254.6|4245.6|4253.4|4244.4|0
1660689300000|2022-08-16 22:35:00|4253.2|4244.2|4254|4245|4254|4245|4252.5|4243.5|0
1660689600000|2022-08-16 22:40:00|4254.3|4245.3|4254.5|4245.5|4255.2|4246.2|4253.7|4244.7|0
1660689900000|2022-08-16 22:45:00|4254.3|4245.3|4253.1|4244.1|4254.6|4245.6|4253|4244|0
1660690200000|2022-08-16 22:50:00|4253.4|4244.4|4254.3|4245.3|4254.3|4245.3|4253.1|4244.1|0
1660690500000|2022-08-16 22:55:00|4254.1|4245.1|4253.6|4244.6|4254.1|4245.1|4253.6|4244.6|0
1660690800000|2022-08-16 23:00:00|4253.4|4244.4|4253.4|4244.4|4254.3|4245.3|4253.1|4244.1|0
1660691100000|2022-08-16 23:05:00|4253.2|4244.2|4252.5|4243.5|4253.2|4244.2|4251.6|4242.6|0
1660691400000|2022-08-16 23:10:00|4252.8|4243.8|4253.1|4244.1|4253.4|4244.4|4252.5|4243.5|0
1660691700000|2022-08-16 23:15:00|4253|4244|4251.9|4242.9|4253.7|4244.7|4251.9|4242.9|0
1660692000000|2022-08-16 23:20:00|4252.2|4243.2|4251.9|4242.9|4252.8|4243.8|4251.3|4242.3|0
1660692300000|2022-08-16 23:25:00|4252.1|4243.1|4251|4242|4252.1|4243.1|4251|4242|0
1660692600000|2022-08-16 23:30:00|4251.2|4242.2|4251|4242|4251.6|4242.6|4250.7|4241.7|0
1660692900000|2022-08-16 23:35:00|4250.8|4241.8|4251.6|4242.6|4251.9|4242.9|4250.7|4241.7|0
1660693200000|2022-08-16 23:40:00|4251.9|4242.9|4251.3|4242.3|4251.9|4242.9|4251|4242|0
1660693500000|2022-08-16 23:45:00|4251.6|4242.6|4252.8|4243.8|4253.4|4244.4|4251.3|4242.3|0
1660693800000|2022-08-16 23:50:00|4252.7|4243.7|4254.9|4245.9|4254.9|4245.9|4252.2|4243.2|0
1660694100000|2022-08-16 23:55:00|4255.2|4246.2|4255.2|4246.2|4256.7|4247.7|4254.9|4245.9|0
1660694400000|2022-08-17 00:00:00|4255|4246|4253.7|4244.7|4256.4|4247.4|4252.5|4243.5|0
1660694700000|2022-08-17 00:05:00|4254|4245|4258.4|4249.4|4258.4|4249.4|4254|4245|0
1660695000000|2022-08-17 00:10:00|4258.1|4249.1|4261.4|4252.4|4261.4|4252.4|4258.1|4249.1|0
1660695300000|2022-08-17 00:15:00|4261.6|4252.6|4263|4254|4263.6|4254.6|4261.2|4252.2|0
1660695600000|2022-08-17 00:20:00|4263.3|4254.3|4260.5|4251.5|4263.5|4254.5|4259.8|4250.8|0
1660695900000|2022-08-17 00:25:00|4260.3|4251.3|4257.2|4248.2|4260.3|4251.3|4257.1|4248.1|0
1660696200000|2022-08-17 00:30:00|4257.4|4248.4|4259.2|4250.2|4260|4251|4256.6|4247.6|0
1660696500000|2022-08-17 00:35:00|4259.3|4250.3|4257.4|4248.4|4259.4|4250.4|4257.1|4248.1|0
1660696800000|2022-08-17 00:40:00|4257.5|4248.5|4256.3|4247.3|4257.7|4248.7|4256.3|4247.3|0
1660697100000|2022-08-17 00:45:00|4256.5|4247.5|4258|4249|4258.4|4249.4|4255.8|4246.8|0
1660697400000|2022-08-17 00:50:00|4258.1|4249.1|4258|4249|4258.2|4249.2|4257.7|4248.7|0
1660697700000|2022-08-17 00:55:00|4258.2|4249.2|4258.5|4249.5|4259|4250|4258|4249|0
1660698000000|2022-08-17 01:00:00|4258.4|4249.4|4255.8|4246.8|4258.5|4249.5|4255|4246|0
1660698300000|2022-08-17 01:05:00|4255.6|4246.6|4256.5|4247.5|4256.8|4247.8|4255.2|4246.2|0
1660698600000|2022-08-17 01:10:00|4256.4|4247.4|4261.4|4252.4|4261.4|4252.4|4256.2|4247.2|0
1660698900000|2022-08-17 01:15:00|4261|4252|4266.4|4262.4|4276.9|4272.9|4259.4|4252|272
1660699200000|2022-08-17 01:20:00|4266.9|4262.9|4261.9|4257.9|4268.9|4264.9|4258.9|4254.9|148
1660699500000|2022-08-17 01:25:00|4261.4|4257.4|4258.9|4254.9|4264.4|4260.4|4257.4|4253.4|197
1660699800000|2022-08-17 01:30:00|4258.4|4254.4|4242.9|4238.9|4258.4|4254.4|4228.4|4224.4|1059
1660700100000|2022-08-17 01:35:00|4243.4|4239.4|4210.4|4206.4|4243.9|4239.9|4208.4|4204.4|858
1660700400000|2022-08-17 01:40:00|4210.9|4206.9|4217.4|4213.4|4222.4|4218.4|4202.4|4198.4|676
1660700700000|2022-08-17 01:45:00|4216.4|4212.4|4215.4|4211.4|4231.4|4227.4|4215.4|4211.4|798
1660701000000|2022-08-17 01:50:00|4215.9|4211.9|4218.9|4214.9|4220.4|4216.4|4210.4|4206.4|580
1660701300000|2022-08-17 01:55:00|4219.4|4215.4|4199.4|4195.4|4219.4|4215.4|4198.9|4194.9|889
1660701600000|2022-08-17 02:00:00|4198.9|4194.9|4194.9|4190.9|4203.4|4199.4|4184.4|4180.4|1096
1660701900000|2022-08-17 02:05:00|4195.4|4191.4|4203.4|4199.4|4210.9|4206.9|4194.4|4190.4|1124
1660702200000|2022-08-17 02:10:00|4202.9|4198.9|4196.4|4192.4|4208.4|4204.4|4192.4|4188.4|730
1660702500000|2022-08-17 02:15:00|4195.9|4191.9|4212.9|4208.9|4214.4|4210.4|4194.4|4190.4|717
1660702800000|2022-08-17 02:20:00|4212.4|4208.4|4220.4|4216.4|4228.4|4224.4|4211.4|4207.4|1331
1660703100000|2022-08-17 02:25:00|4219.9|4215.9|4222.4|4218.4|4222.9|4218.9|4208.4|4204.4|668
1660703400000|2022-08-17 02:30:00|4221.9|4217.9|4240.4|4236.4|4243.4|4239.4|4217.4|4213.4|1032
1660703700000|2022-08-17 02:35:00|4239.4|4235.4|4225.4|4221.4|4243.9|4239.9|4225.4|4221.4|572
1660704000000|2022-08-17 02:40:00|4224.9|4220.9|4236.4|4232.4|4247.4|4243.4|4223.9|4219.9|770
1660704300000|2022-08-17 02:45:00|4236.9|4232.9|4240.4|4236.4|4241.4|4237.4|4231.9|4227.9|326
1660704600000|2022-08-17 02:50:00|4239.9|4235.9|4241.9|4237.9|4243.4|4239.4|4233.4|4229.4|387
1660704900000|2022-08-17 02:55:00|4241.4|4237.4|4236.4|4232.4|4244.4|4240.4|4229.4|4225.4|451
1660705200000|2022-08-17 03:00:00|4237.4|4233.4|4238.9|4234.9|4244.4|4240.4|4236.9|4232.9|381
1660705500000|2022-08-17 03:05:00|4238.4|4234.4|4250.9|4246.9|4251.4|4247.4|4238.4|4234.4|500
1660705800000|2022-08-17 03:10:00|4251.4|4247.4|4251.5|4247.5|4256.4|4252.4|4247.5|4243.5|412
1660706100000|2022-08-17 03:15:00|4251|4247|4244.5|4240.5|4254.5|4250.5|4242.5|4238.5|410
1660706400000|2022-08-17 03:20:00|4245|4241|4249|4245|4254.5|4250.5|4244|4240|270
1660706700000|2022-08-17 03:25:00|4249.5|4245.5|4247.5|4243.5|4259.5|4255.5|4245.5|4241.5|462
1660707000000|2022-08-17 03:30:00|4248|4244|4244.5|4240.5|4248.5|4244.5|4239.5|4235.5|157
1660707300000|2022-08-17 03:35:00|4245|4241|4248.5|4244.5|4249|4245|4244.5|4240.5|139
1660707600000|2022-08-17 03:40:00|4249|4245|4256.5|4252.5|4258.5|4254.5|4249|4245|188
1660707900000|2022-08-17 03:45:00|4256|4252|4254|4250|4257.5|4253.5|4251|4247|107
1660708200000|2022-08-17 03:50:00|4253.5|4249.5|4258.5|4254.5|4264|4260|4253.5|4249.5|238
1660708500000|2022-08-17 03:55:00|4259|4255|4263.5|4259.5|4263.5|4259.5|4256.5|4252.5|197
1660708800000|2022-08-17 04:00:00|4263.3|4254.3|4264.7|4255.7|4264.7|4255.7|4263.3|4254.3|0
1660709100000|2022-08-17 04:05:00|4264.5|4255.5|4264.2|4255.2|4265|4256|4264.2|4255.2|0
1660709400000|2022-08-17 04:10:00|4264.5|4255.5|4264.5|4255.5|4264.8|4255.8|4264.4|4255.4|0
1660709700000|2022-08-17 04:15:00|4264.4|4255.4|4264.2|4255.2|4264.5|4255.5|4264.2|4255.2|0
1660710000000|2022-08-17 04:20:00|4264|4255|4264.2|4255.2|4264.2|4255.2|4263.7|4254.7|0
1660710300000|2022-08-17 04:25:00|4264.5|4255.5|4265.3|4256.3|4265.3|4256.3|4264.5|4255.5|0
1660710600000|2022-08-17 04:30:00|4265.6|4256.6|4266.6|4257.6|4266.6|4257.6|4265.6|4256.6|0
1660710900000|2022-08-17 04:35:00|4266.4|4257.4|4266.1|4257.1|4267.1|4258.1|4266.1|4257.1|0
1660711200000|2022-08-17 04:40:00|4266.3|4257.3|4269.9|4260.9|4269.9|4260.9|4266.3|4257.3|0
1660711500000|2022-08-17 04:45:00|4269.8|4260.8|4268.9|4259.9|4269.8|4260.8|4268.9|4259.9|0
1660711800000|2022-08-17 04:50:00|4269|4260|4269.4|4260.4|4269.6|4260.6|4268.9|4259.9|0
1660712100000|2022-08-17 04:55:00|4269.3|4260.3|4269.8|4260.8|4270.1|4261.1|4269.3|4260.3|0
1660712400000|2022-08-17 05:00:00|4269.6|4260.6|4275|4271|4279.5|4275.5|4265|4260.6|1070
1660712700000|2022-08-17 05:05:00|4275.5|4271.5|4263.5|4259.5|4281.5|4277.5|4263|4259|494
1660713000000|2022-08-17 05:10:00|4264|4260|4268|4264|4271.5|4267.5|4263.5|4259.5|244
1660713300000|2022-08-17 05:15:00|4268.5|4264.5|4275|4271|4277.5|4273.5|4267.5|4263.5|325
1660713600000|2022-08-17 05:20:00|4274.5|4270.5|4258.5|4254.5|4274.5|4270.5|4257|4253|444
1660713900000|2022-08-17 05:25:00|4257.5|4253.5|4254|4250|4261.5|4257.5|4253|4249|329
1660714200000|2022-08-17 05:30:00|4253.5|4249.5|4260.5|4256.5|4263|4259|4251.5|4247.5|281
1660714500000|2022-08-17 05:35:00|4260|4256|4262|4258|4265.5|4261.5|4256.5|4252.5|289
1660714800000|2022-08-17 05:40:00|4261.5|4257.5|4255.5|4251.5|4262.5|4258.5|4254.5|4250.5|260
1660715100000|2022-08-17 05:45:00|4256|4252|4251|4247|4259.5|4255.5|4248.5|4244.5|347
1660715400000|2022-08-17 05:50:00|4251.5|4247.5|4260|4256|4263.5|4259.5|4250|4246|281
1660715700000|2022-08-17 05:55:00|4260.5|4256.5|4267.5|4263.5|4267.5|4263.5|4255.5|4251.5|250
1660716000000|2022-08-17 06:00:00|4267|4263|4268.5|4264.5|4274.5|4270.5|4263.5|4259.5|515
1660716300000|2022-08-17 06:05:00|4269|4265|4267|4263|4270.5|4266.5|4264.5|4260.5|478
1660716600000|2022-08-17 06:10:00|4266.5|4262.5|4259.5|4255.5|4268.5|4264.5|4255.5|4251.5|239
1660716900000|2022-08-17 06:15:00|4260|4256|4259.5|4255.5|4264|4260|4258.5|4254.5|221
1660717200000|2022-08-17 06:20:00|4259|4255|4254.5|4250.5|4260.5|4256.5|4253.5|4249.5|252
1660717500000|2022-08-17 06:25:00|4253.5|4249.5|4255.5|4251.5|4260.5|4256.5|4253.5|4249.5|242
1660717800000|2022-08-17 06:30:00|4256.5|4252.5|4255.5|4251.5|4258|4254|4251.5|4247.5|280
1660718100000|2022-08-17 06:35:00|4256|4252|4247.5|4243.5|4256.5|4252.5|4247.5|4243.5|326
1660718400000|2022-08-17 06:40:00|4248|4244|4250.5|4246.5|4250.5|4246.5|4245.5|4241.5|306
1660718700000|2022-08-17 06:45:00|4250|4246|4248.5|4244.5|4251.5|4247.5|4243.5|4239.5|241
1660719000000|2022-08-17 06:50:00|4248|4244|4248.5|4244.5|4251.5|4247.5|4246.5|4242.5|161
1660719300000|2022-08-17 06:55:00|4249|4245|4246.5|4242.5|4249.5|4245.5|4244.5|4240.5|191
1660719600000|2022-08-17 07:00:00|4247|4243|4243.5|4239.5|4249.5|4245.5|4237.5|4233.5|409
1660719900000|2022-08-17 07:05:00|4243|4239|4243.5|4239.5|4243.5|4239.5|4237.5|4233.5|263
1660720200000|2022-08-17 07:10:00|4242.5|4238.5|4237|4233|4243.5|4239.5|4236.5|4232.5|328
1660720500000|2022-08-17 07:15:00|4237.5|4233.5|4231.5|4227.5|4240|4236|4230.5|4226.5|282
1660720800000|2022-08-17 07:20:00|4232|4228|4241|4237|4241.5|4237.5|4231.5|4227.5|338
1660721100000|2022-08-17 07:25:00|4240.5|4236.5|4245|4241|4245.5|4241.5|4238.5|4234.5|212
1660721400000|2022-08-17 07:30:00|4244.5|4240.5|4237.5|4233.5|4245.5|4241.5|4236.5|4232.5|433
1660721700000|2022-08-17 07:35:00|4238.5|4234.5|4235.5|4231.5|4239.5|4235.5|4234.5|4230.5|458
1660722000000|2022-08-17 07:40:00|4235|4231|4236.5|4232.5|4238.5|4234.5|4232.5|4228.5|598
1660722300000|2022-08-17 07:45:00|4237|4233|4236.5|4232.5|4240.5|4236.5|4235.5|4231.5|612
1660722600000|2022-08-17 07:50:00|4235.5|4231.5|4239|4235|4241.5|4237.5|4233.5|4229.5|720
1660722900000|2022-08-17 07:55:00|4239.5|4235.5|4235|4231|4239.5|4235.5|4233|4229|677
1660723200000|2022-08-17 08:00:00|4235.5|4231.5|4237|4233|4238|4234|4227.5|4223.5|515
1660723500000|2022-08-17 08:05:00|4236.5|4232.5|4240.5|4236.5|4242.5|4238.5|4236.5|4232.5|439
1660723800000|2022-08-17 08:10:00|4240|4236|4238.5|4234.5|4241.5|4237.5|4229.5|4225.5|1589
1660724100000|2022-08-17 08:15:00|4238|4234|4230.5|4226.5|4240.5|4236.5|4230.5|4226.5|184
1660724400000|2022-08-17 08:20:00|4231|4227|4233.5|4229.5|4235|4231|4229.5|4225.5|185
1660724700000|2022-08-17 08:25:00|4233|4229|4239|4235|4240.5|4236.5|4230.5|4226.5|155
1660725000000|2022-08-17 08:30:00|4240.7|4231.7|4240.3|4231.3|4241.3|4232.3|4239.6|4230.6|0
1660725300000|2022-08-17 08:35:00|4240.5|4231.5|4239.2|4230.2|4240.5|4231.5|4237.6|4228.6|0
1660725600000|2022-08-17 08:40:00|4239.3|4230.3|4238.6|4229.6|4240.7|4231.7|4238.3|4229.3|0
1660725900000|2022-08-17 08:45:00|4238.8|4229.8|4238|4229|4240.7|4231.7|4237.9|4228.9|0
1660726200000|2022-08-17 08:50:00|4238.3|4229.3|4241.2|4232.2|4241.5|4232.5|4238.2|4229.2|0
1660726500000|2022-08-17 08:55:00|4241.5|4232.5|4238.7|4229.7|4241.5|4232.5|4237.8|4228.8|0
1660726800000|2022-08-17 09:00:00|4238.5|4229.5|4240.9|4231.9|4242.1|4233.1|4238.2|4229.2|0
1660727100000|2022-08-17 09:05:00|4241.4|4232.4|4241.4|4232.4|4242.8|4233.8|4240.5|4231.5|0
1660727400000|2022-08-17 09:10:00|4241.2|4232.2|4239.8|4230.8|4241.4|4232.4|4239.4|4230.4|0
1660727700000|2022-08-17 09:15:00|4239.9|4230.9|4246|4235|4252|4243|4239.8|4230.8|11
1660728000000|2022-08-17 09:20:00|4247|4236|4240|4228|4247|4236|4236|4228|12
1660728300000|2022-08-17 09:25:00|4241|4227|4238|4230|4245|4236|4238|4227|6
1660728600000|2022-08-17 09:30:00|4239|4229|4235|4227|4244|4234|4233|4226|27
1660728900000|2022-08-17 09:35:00|4234|4228|4232|4224|4235|4228|4231|4223|38
1660729200000|2022-08-17 09:40:00|4231|4223|4230|4222|4235|4226|4230|4222|18
1660729500000|2022-08-17 09:45:00|4229|4223|4228|4220|4231|4223|4226|4218|33
1660729800000|2022-08-17 09:50:00|4227|4219|4225|4217|4230|4221|4223|4215|32
1660730100000|2022-08-17 09:55:00|4224|4218|4227|4218|4227|4218|4223|4216|23
1660730400000|2022-08-17 10:00:00|4226|4217|4223|4213|4227|4218|4217|4209|23
1660730700000|2022-08-17 10:05:00|4224|4214|4223|4214|4225|4215|4216|4208|20
1660731000000|2022-08-17 10:10:00|4224|4215|4220|4212|4225|4215|4218|4209|11
1660731300000|2022-08-17 10:15:00|4219|4211|4216|4207|4221|4212|4214|4206|21
1660731600000|2022-08-17 10:20:00|4217|4208|4215|4206|4220|4211|4214|4206|14
1660731900000|2022-08-17 10:25:00|4216|4205|4219|4210|4219|4210|4212|4204|17
1660732200000|2022-08-17 10:30:00|4218|4209|4220|4212|4220|4212|4212|4203|27
1660732500000|2022-08-17 10:35:00|4219|4211|4215|4207|4220|4212|4213|4206|12
1660732800000|2022-08-17 10:40:00|4216|4206|4214|4207|4216|4207|4210|4203|22
1660733100000|2022-08-17 10:45:00|4213|4205|4212|4203|4215|4206|4210|4203|17
1660733400000|2022-08-17 10:50:00|4213|4204|4213|4204|4216|4207|4211|4203|17
1660733700000|2022-08-17 10:55:00|4212|4206|4215|4208|4216|4209|4211|4203|15
1660734000000|2022-08-17 11:00:00|4216|4207|4215|4206|4216|4209|4213|4204|19
1660734300000|2022-08-17 11:05:00|4216|4204|4212|4203|4216|4206|4210|4202|16
1660734600000|2022-08-17 11:10:00|4213|4202|4211|4202|4214|4205|4210|4202|15
1660734900000|2022-08-17 11:15:00|4212|4203|4208|4199|4212|4203|4206|4197|43
1660735200000|2022-08-17 11:20:00|4207|4198|4209|4200|4210|4202|4207|4197|20
1660735500000|2022-08-17 11:25:00|4210|4201|4206|4198|4210|4202|4204|4197|17
1660735800000|2022-08-17 11:30:00|4205|4197|4206|4198|4207|4200|4204|4196|19
1660736100000|2022-08-17 11:35:00|4205|4199|4206|4196|4209|4201|4202|4194|19
1660736400000|2022-08-17 11:40:00|4205|4197|4205|4197|4206|4198|4202|4194|14
1660736700000|2022-08-17 11:45:00|4204|4196|4211|4201|4212|4202|4202|4194|31
1660737000000|2022-08-17 11:50:00|4210|4202|4213|4203|4213|4203|4206|4198|21
1660737300000|2022-08-17 11:55:00|4212|4202|4211|4202|4213|4203|4208|4199|12
1660737600000|2022-08-17 12:00:00|4212|4203|4211|4202|4213|4205|4208|4199|17
1660737900000|2022-08-17 12:05:00|4212|4200|4211|4202|4213|4204|4205|4198|25
1660738200000|2022-08-17 12:10:00|4212|4203|4214|4204|4217|4207|4208|4201|72
1660738500000|2022-08-17 12:15:00|4213|4205|4215|4205|4216|4209|4211|4203|48
1660738800000|2022-08-17 12:20:00|4216|4206|4211|4204|4216|4207|4209|4200|24
1660739100000|2022-08-17 12:25:00|4212|4202|4211|4201|4212|4203|4209|4200|15
1660739400000|2022-08-17 12:30:00|4210|4200|4206|4197|4212|4203|4201|4194|22
1660739700000|2022-08-17 12:35:00|4205|4198|4213|4205|4214|4206|4205|4197|19
1660740000000|2022-08-17 12:40:00|4214|4203|4212|4202|4214|4206|4211|4201|41
1660740300000|2022-08-17 12:45:00|4213|4201|4213|4205|4214|4205|4209|4198|12
1660740600000|2022-08-17 12:50:00|4214|4206|4210|4203|4215|4206|4208|4199|26
1660740900000|2022-08-17 12:55:00|4211|4202|4229|4221|4239|4230|4208|4200|287
1660741200000|2022-08-17 13:00:00|4230|4223|4227|4217|4233|4223|4224|4215|55
1660741500000|2022-08-17 13:05:00|4226|4218|4229|4222|4234|4222|4225|4216|6
1660741800000|2022-08-17 13:10:00|4232|4221|4228|4219|4234|4222|4224|4214|10
1660742100000|2022-08-17 13:15:00|4227|4220|4229|4221|4232|4223|4226|4216|40
1660742400000|2022-08-17 13:20:00|4230|4222|4231|4223|4233|4225|4228|4221|16
1660742700000|2022-08-17 13:25:00|4230|4221|4233|4222|4237|4228|4228|4219|14
1660743000000|2022-08-17 13:30:00|4232|4223|4240|4232|4244|4237|4228|4219|252
1660743300000|2022-08-17 13:35:00|4241|4233|4242|4233|4249|4242|4235|4227|95
1660743600000|2022-08-17 13:40:00|4241|4232|4242|4233|4243|4234|4233|4226|315
1660743900000|2022-08-17 13:45:00|4241|4232|4240|4232|4242|4233|4233|4226|113
1660744200000|2022-08-17 13:50:00|4239|4230|4240|4231|4243|4236|4233|4225|196
1660744500000|2022-08-17 13:55:00|4241|4232|4250|4242|4250|4243|4239|4231|80
1660744800000|2022-08-17 14:00:00|4249|4241|4255|4246|4255|4247|4244|4237|66
1660745100000|2022-08-17 14:05:00|4256|4247|4255|4247|4265|4256|4255|4246|143
1660745400000|2022-08-17 14:10:00|4254|4248|4247|4239|4262|4253|4244|4237|87
1660745700000|2022-08-17 14:15:00|4246|4238|4246|4238|4254|4246|4244|4236|61
1660746000000|2022-08-17 14:20:00|4245|4237|4243|4235|4248|4241|4242|4234|28
1660746300000|2022-08-17 14:25:00|4242|4234|4243|4236|4246|4237|4239|4232|31
1660746600000|2022-08-17 14:30:00|4245|4237|4258|4250|4261|4254|4243|4236|189
1660746900000|2022-08-17 14:35:00|4257|4251|4246|4238|4257|4251|4243|4234|101
1660747200000|2022-08-17 14:40:00|4247|4239|4244|4236|4250|4242|4242|4235|55
1660747500000|2022-08-17 14:45:00|4245|4237|4241|4234|4247|4240|4241|4234|165
1660747800000|2022-08-17 14:50:00|4242|4235|4228|4220|4243|4235|4227|4219|46
1660748100000|2022-08-17 14:55:00|4227|4219|4226|4219|4232|4223|4224|4217|21
1660748400000|2022-08-17 15:00:00|4227|4220|4233|4225|4234|4227|4226|4219|53
1660748700000|2022-08-17 15:05:00|4232|4226|4228|4221|4234|4227|4226|4218|76
1660749000000|2022-08-17 15:10:00|4230|4222|4224|4216|4231|4222|4224|4215|21
1660749300000|2022-08-17 15:15:00|4225|4214|4225|4217|4228|4219|4220|4213|37
1660749600000|2022-08-17 15:20:00|4226|4215|4221|4214|4226|4218|4221|4213|33
1660749900000|2022-08-17 15:25:00|4222|4213|4216|4209|4224|4215|4213|4206|52
1660750200000|2022-08-17 15:30:00|4217|4208|4221|4212|4223|4214|4214|4207|13
1660750500000|2022-08-17 15:35:00|4220|4213|4220|4210|4221|4214|4217|4208|16
1660750800000|2022-08-17 15:40:00|4219|4211|4210|4202|4220|4212|4209|4202|34
1660751100000|2022-08-17 15:45:00|4211|4203|4211|4203|4213|4205|4209|4199|14
1660751400000|2022-08-17 15:50:00|4212|4204|4216|4207|4216|4207|4211|4203|5
1660751700000|2022-08-17 15:55:00|4215|4208|4215|4207|4218|4209|4214|4206|8
1660752000000|2022-08-17 16:00:00|4216|4208|4223|4214|4225|4218|4214|4207|45
1660752300000|2022-08-17 16:05:00|4224|4215|4228|4221|4231|4224|4223|4215|60
1660752600000|2022-08-17 16:10:00|4227|4219|4228|4219|4228|4219|4223|4216|13
1660752900000|2022-08-17 16:15:00|4227|4220|4230|4221|4232|4224|4227|4218|42
1660753200000|2022-08-17 16:20:00|4229|4222|4235|4228|4235|4228|4229|4221|38
1660753500000|2022-08-17 16:25:00|4236|4229|4235|4227|4237|4230|4233|4226|26
1660753800000|2022-08-17 16:30:00|4236|4228|4237|4228|4237|4229|4234|4226|4
1660754100000|2022-08-17 16:35:00|4238|4229|4236|4228|4240|4232|4235|4228|22
1660754400000|2022-08-17 16:40:00|4235|4227|4234|4225|4236|4228|4233|4224|19
1660754700000|2022-08-17 16:45:00|4235|4226|4230|4221|4235|4226|4230|4220|9
1660755000000|2022-08-17 16:50:00|4231|4222|4231|4222|4234|4227|4229|4222|16
1660755300000|2022-08-17 16:55:00|4232|4223|4233|4224|4235|4227|4231|4222|6
1660755600000|2022-08-17 17:00:00|4234|4225|4234|4225|4236|4228|4230|4221|15
1660755900000|2022-08-17 17:05:00|4235|4226|4231|4223|4236|4228|4231|4223|8
1660756200000|2022-08-17 17:10:00|4232|4224|4232|4223|4233|4225|4229|4221|8
1660756500000|2022-08-17 17:15:00|4233|4224|4227|4219|4233|4225|4226|4219|12
1660756800000|2022-08-17 17:20:00|4226|4220|4226|4218|4228|4221|4226|4217|9
1660757100000|2022-08-17 17:25:00|4227|4219|4231|4223|4231|4224|4226|4218|4
1660757400000|2022-08-17 17:30:00|4232|4222|4227|4219|4233|4225|4225|4217|11
1660757700000|2022-08-17 17:35:00|4226|4218|4226|4218|4227|4219|4225|4217|5
1660758000000|2022-08-17 17:40:00|4227|4217|4227|4218|4229|4221|4225|4217|4
1660758300000|2022-08-17 17:45:00|4228|4219|4230|4222|4231|4222|4226|4218|3
1660758600000|2022-08-17 17:50:00|4231|4221|4230|4220|4231|4222|4229|4220|4
1660758900000|2022-08-17 17:55:00|4229|4221|4233|4222|4234|4225|4227|4218|9
1660759200000|2022-08-17 18:00:00|4234|4221|4241|4229|4242|4235|4231|4219|20
1660759500000|2022-08-17 18:05:00|4242|4230|4239|4230|4242|4234|4232|4221|7
1660759800000|2022-08-17 18:10:00|4240|4231|4245|4237|4245|4237|4236|4227|39
1660760100000|2022-08-17 18:15:00|4246|4238|4245|4236|4249|4241|4240|4231|24
1660760400000|2022-08-17 18:20:00|4244|4235|4242|4233|4244|4236|4237|4228|0
1660760700000|2022-08-17 18:25:00|4243|4232|4245|4236|4245|4237|4238|4230|0
1660761000000|2022-08-17 18:30:00|4246|4237|4248|4238|4250|4240|4242|4233|7
1660761300000|2022-08-17 18:35:00|4249|4239|4252|4243|4253|4244|4247|4238|15
1660761600000|2022-08-17 18:40:00|4251|4242|4245|4235|4252|4244|4242|4234|9
1660761900000|2022-08-17 18:45:00|4244|4236|4242|4233|4247|4237|4238|4231|10
1660762200000|2022-08-17 18:50:00|4241|4232|4241|4229|4243|4234|4238|4228|5
1660762500000|2022-08-17 18:55:00|4240|4227|4235.7|4226.7|4245|4232.5|4235.7|4226|8
1660762800000|2022-08-17 19:00:00|4235.8|4226.8|4236.8|4227.8|4236.9|4227.9|4233.4|4224.4|0
1660763100000|2022-08-17 19:05:00|4236.9|4227.9|4233.1|4224.1|4238.2|4229.2|4232.9|4223.9|0
1660763400000|2022-08-17 19:10:00|4233.2|4224.2|4225.6|4216.6|4233.6|4224.6|4222|4213|0
1660763700000|2022-08-17 19:15:00|4225.7|4216.7|4224.9|4215.9|4226.3|4217.3|4224.8|4215.8|0
1660764000000|2022-08-17 19:20:00|4224.8|4215.8|4225.8|4216.8|4226.4|4217.4|4223.6|4214.6|0
1660764300000|2022-08-17 19:25:00|4225.7|4216.7|4229.1|4220.1|4229.6|4220.6|4225.6|4216.6|0
1660764600000|2022-08-17 19:30:00|4228.9|4219.9|4226.3|4217.3|4229.4|4220.4|4225.1|4216.1|0
1660764900000|2022-08-17 19:35:00|4226.2|4217.2|4227.7|4218.7|4229.3|4220.3|4225.9|4216.9|0
1660765200000|2022-08-17 19:40:00|4227.6|4218.6|4228.7|4219.7|4229.6|4220.6|4227.5|4218.5|0
1660765500000|2022-08-17 19:45:00|4228.6|4219.6|4226.1|4217.1|4228.6|4219.6|4225.2|4216.2|0
1660765800000|2022-08-17 19:50:00|4226.6|4217.6|4226.5|4217.5|4228.1|4219.1|4222|4213|0
1660766100000|2022-08-17 19:55:00|4227|4218|4224.1|4215.1|4227.2|4218.2|4222.2|4213.2|0
1660766400000|2022-08-17 20:00:00|4223.6|4214.6|4226.8|4217.8|4227.4|4218.4|4223.6|4214.6|0
1660766700000|2022-08-17 20:05:00|4226.5|4217.5|4228.3|4219.3|4228.3|4219.3|4225.9|4216.9|0
1660767000000|2022-08-17 20:10:00|4228.6|4219.6|4229.2|4220.2|4229.8|4220.8|4227.7|4218.7|0
1660767300000|2022-08-17 20:15:00|4228.9|4219.9|4228.6|4219.6|4229.2|4220.2|4227.7|4218.7|0
1660767600000|2022-08-17 20:20:00|4228.3|4219.3|4228.3|4219.3|4228.6|4219.6|4228.3|4219.3|0
1660767900000|2022-08-17 20:25:00|4228|4219|4228.6|4219.6|4228.6|4219.6|4228|4219|0
1660768200000|2022-08-17 20:30:00|4228.9|4219.9|4228.9|4219.9|4229.5|4220.5|4228.8|4219.8|0
1660768500000|2022-08-17 20:35:00|4229.2|4220.2|4229.1|4220.1|4229.2|4220.2|4228.6|4219.6|0
1660768800000|2022-08-17 20:40:00|4229.2|4220.2|4229.5|4220.5|4229.8|4220.8|4228.6|4219.6|0
1660769100000|2022-08-17 20:45:00|4229.6|4220.6|4229.2|4220.2|4229.8|4220.8|4229.1|4220.1|0
1660769400000|2022-08-17 20:50:00|4229.5|4220.5|4228.3|4219.3|4229.5|4220.5|4228.3|4219.3|0
1660769700000|2022-08-17 20:55:00|4228.6|4219.6|4229.3|4220.3|4229.9|4220.9|4228.3|4219.3|0
1660770000000|2022-08-17 21:00:00|4229.1|4220.1|4228.9|4219.9|4229.4|4220.4|4228.9|4219.9|0
1660770300000|2022-08-17 21:05:00|4229.1|4220.1|4228.4|4219.4|4229.3|4220.3|4228.4|4219.4|0
1660770600000|2022-08-17 21:10:00|4228.6|4219.6|4228.4|4219.4|4228.6|4219.6|4228.4|4219.4|0
1660770900000|2022-08-17 21:15:00|4228.6|4219.6|4228.5|4219.5|4228.6|4219.6|4228.5|4219.5|0
1660771200000|2022-08-17 21:20:00|4228.4|4219.4|4228.4|4219.4|4228.7|4219.7|4228.4|4219.4|0
1660771500000|2022-08-17 21:25:00|4228.3|4219.3|4228.6|4219.6|4228.6|4219.6|4228.3|4219.3|0
1660771800000|2022-08-17 21:30:00|4228.5|4219.5|4228.7|4219.7|4228.7|4219.7|4228.5|4219.5|0
1660772100000|2022-08-17 21:35:00|4228.5|4219.5|4228.3|4219.3|4228.5|4219.5|4228.2|4219.2|0
1660772400000|2022-08-17 21:40:00|4228.2|4219.2|4227.6|4218.6|4228.2|4219.2|4227.5|4218.5|0
1660772700000|2022-08-17 21:45:00|4227.7|4218.7|4227.5|4218.5|4227.8|4218.8|4227.5|4218.5|0
1660773000000|2022-08-17 21:50:00|4227.6|4218.6|4227.6|4218.6|4227.6|4218.6|4227.5|4218.5|0
1660773300000|2022-08-17 21:55:00|4227.5|4218.5|4227.5|4218.5|4227.5|4218.5|4227.3|4218.3|0
1660773600000|2022-08-17 22:00:00|4227.6|4218.6|4222.4|4213.4|4227.7|4218.7|4221.8|4212.8|0
1660773900000|2022-08-17 22:05:00|4222.7|4213.7|4223.2|4214.2|4223.5|4214.5|4221.8|4212.8|0
1660774200000|2022-08-17 22:10:00|4223.3|4214.3|4222.7|4213.7|4224.5|4215.5|4222.7|4213.7|0
1660774500000|2022-08-17 22:15:00|4222.4|4213.4|4223|4214|4223.6|4214.6|4222.4|4213.4|0
1660774800000|2022-08-17 22:20:00|4223.1|4214.1|4223.8|4214.8|4224.1|4215.1|4222.7|4213.7|0
1660775100000|2022-08-17 22:25:00|4223.9|4214.9|4223.9|4214.9|4224.2|4215.2|4223|4214|0
1660775400000|2022-08-17 22:30:00|4224|4215|4223.3|4214.3|4224.2|4215.2|4223.3|4214.3|0
1660775700000|2022-08-17 22:35:00|4223.2|4214.2|4220.6|4211.6|4223.2|4214.2|4220.6|4211.6|0
1660776000000|2022-08-17 22:40:00|4220.5|4211.5|4219.4|4210.4|4220.6|4211.6|4219.1|4210.1|0
1660776300000|2022-08-17 22:45:00|4219.7|4210.7|4218.8|4209.8|4220.3|4211.3|4218.8|4209.8|0
1660776600000|2022-08-17 22:50:00|4218.5|4209.5|4219.4|4210.4|4219.4|4210.4|4217.9|4208.9|0
1660776900000|2022-08-17 22:55:00|4219.1|4210.1|4219.1|4210.1|4219.4|4210.4|4218.8|4209.8|0
1660777200000|2022-08-17 23:00:00|4218.8|4209.8|4217.6|4208.6|4219.1|4210.1|4217.3|4208.3|0
1660777500000|2022-08-17 23:05:00|4217.9|4208.9|4217.3|4208.3|4218.1|4209.1|4216.7|4207.7|0
1660777800000|2022-08-17 23:10:00|4217|4208|4216.7|4207.7|4217.6|4208.6|4216.7|4207.7|0
1660778100000|2022-08-17 23:15:00|4217|4208|4214|4205|4217|4208|4214|4205|0
1660778400000|2022-08-17 23:20:00|4214.3|4205.3|4214.9|4205.9|4216.7|4207.7|4214|4205|0
1660778700000|2022-08-17 23:25:00|4214.8|4205.8|4214.5|4205.5|4215.5|4206.5|4213.7|4204.7|0
1660779000000|2022-08-17 23:30:00|4214.3|4205.3|4213.7|4204.7|4215.2|4206.2|4213.4|4204.4|0
1660779300000|2022-08-17 23:35:00|4213.6|4204.6|4213.7|4204.7|4214.6|4205.6|4213.4|4204.4|0
1660779600000|2022-08-17 23:40:00|4214|4205|4215.8|4206.8|4215.8|4206.8|4213.7|4204.7|0
1660779900000|2022-08-17 23:45:00|4216|4207|4216.1|4207.1|4217.3|4208.3|4215.7|4206.7|0
1660780200000|2022-08-17 23:50:00|4216.3|4207.3|4214.9|4205.9|4216.7|4207.7|4213.1|4204.1|0
1660780500000|2022-08-17 23:55:00|4215.2|4206.2|4215.9|4206.9|4216.7|4207.7|4214.9|4205.9|0
1660780800000|2022-08-18 00:00:00|4215.6|4206.6|4214.1|4205.1|4216.2|4207.2|4213.8|4204.8|0
1660781100000|2022-08-18 00:05:00|4214.3|4205.3|4214.1|4205.1|4215.6|4206.6|4213.8|4204.8|0
1660781400000|2022-08-18 00:10:00|4213.8|4204.8|4212.9|4203.9|4214.2|4205.2|4212.6|4203.6|0
1660781700000|2022-08-18 00:15:00|4213.1|4204.1|4215.6|4206.6|4216|4207|4213.1|4204.1|0
1660782000000|2022-08-18 00:20:00|4215.8|4206.8|4213.4|4204.4|4216.4|4207.4|4213.4|4204.4|0
1660782300000|2022-08-18 00:25:00|4213.2|4204.2|4211.9|4202.9|4213.4|4204.4|4211.9|4202.9|0
1660782600000|2022-08-18 00:30:00|4211.6|4202.6|4210.6|4201.6|4213|4204|4209.9|4200.9|0
1660782900000|2022-08-18 00:35:00|4210.9|4201.9|4212.6|4203.6|4212.9|4203.9|4210.6|4201.6|0
1660783200000|2022-08-18 00:40:00|4212.7|4203.7|4214.4|4205.4|4215|4206|4212.6|4203.6|0
1660783500000|2022-08-18 00:45:00|4214.2|4205.2|4222.8|4213.8|4223|4214|4214.2|4205.2|0
1660783800000|2022-08-18 00:50:00|4222.6|4213.6|4228.8|4219.8|4229.5|4220.5|4222.1|4213.1|0
1660784100000|2022-08-18 00:55:00|4229|4220|4228.8|4219.8|4229.1|4220.1|4227.9|4218.9|0
1660784400000|2022-08-18 01:00:00|4228.6|4219.6|4232.3|4223.3|4232.5|4223.5|4228.2|4219.2|0
1660784700000|2022-08-18 01:05:00|4232.5|4223.5|4231.8|4222.8|4233.2|4224.2|4231.6|4222.6|0
1660785000000|2022-08-18 01:10:00|4232.1|4223.1|4236.6|4227.6|4236.6|4227.6|4231.6|4222.6|0
1660785300000|2022-08-18 01:15:00|4237.1|4228.1|4250.5|4246.5|4252|4248|4225.5|4221.5|235
1660785600000|2022-08-18 01:20:00|4250|4246|4239.5|4235.5|4251.5|4247.5|4235|4231|87
1660785900000|2022-08-18 01:25:00|4239|4235|4237|4233|4242.5|4238.5|4232.5|4228.5|132
1660786200000|2022-08-18 01:30:00|4236|4232|4224|4220|4243.5|4239.5|4211|4207|1545
1660786500000|2022-08-18 01:35:00|4224.5|4220.5|4210.5|4206.5|4233|4229|4209|4205|811
1660786800000|2022-08-18 01:40:00|4211|4207|4203.5|4199.5|4212|4208|4197.5|4193.5|661
1660787100000|2022-08-18 01:45:00|4203|4199|4209|4205|4213|4209|4201.5|4197.5|425
1660787400000|2022-08-18 01:50:00|4208.5|4204.5|4209.5|4205.5|4212.5|4208.5|4198|4194|564
1660787700000|2022-08-18 01:55:00|4209|4205|4225|4221|4227|4223|4206.5|4202.5|478
1660788000000|2022-08-18 02:00:00|4224.5|4220.5|4221.5|4217.5|4225.5|4221.5|4215.5|4211.5|430
1660788300000|2022-08-18 02:05:00|4221|4217|4228.5|4224.5|4231.5|4227.5|4214.5|4210.5|433
1660788600000|2022-08-18 02:10:00|4228|4224|4213.5|4209.5|4228.5|4224.5|4212.5|4208.5|465
1660788900000|2022-08-18 02:15:00|4213|4209|4203|4199|4214.5|4210.5|4202|4198|411
1660789200000|2022-08-18 02:20:00|4202.5|4198.5|4189.5|4185.5|4202.5|4198.5|4187.5|4183.5|1356
1660789500000|2022-08-18 02:25:00|4189|4185|4191.5|4187.5|4197.5|4193.5|4186|4182|762
1660789800000|2022-08-18 02:30:00|4190.5|4186.5|4194.5|4190.5|4201|4197|4187|4183|617
1660790100000|2022-08-18 02:35:00|4195|4191|4197.5|4193.5|4199.5|4195.5|4190.5|4186.5|424
1660790400000|2022-08-18 02:40:00|4198.5|4194.5|4198.5|4194.5|4201.5|4197.5|4193.5|4189.5|278
1660790700000|2022-08-18 02:45:00|4197.5|4193.5|4193.5|4189.5|4199.5|4195.5|4190.5|4186.5|400
1660791000000|2022-08-18 02:50:00|4193|4189|4196.5|4192.5|4200.5|4196.5|4187.5|4183.5|439
1660791300000|2022-08-18 02:55:00|4196|4192|4192.5|4188.5|4197.5|4193.5|4190.5|4186.5|251
1660791600000|2022-08-18 03:00:00|4190.5|4186.5|4192|4188|4196.5|4192.5|4190.5|4186.5|167
1660791900000|2022-08-18 03:05:00|4191.5|4187.5|4196.5|4192.5|4196.5|4192.5|4185.5|4181.5|480
1660792200000|2022-08-18 03:10:00|4197|4193|4199.5|4195.5|4202.5|4198.5|4192.5|4188.5|436
1660792500000|2022-08-18 03:15:00|4200|4196|4202.5|4198.5|4206|4202|4196.5|4192.5|302
1660792800000|2022-08-18 03:20:00|4202|4198|4203.5|4199.5|4206.5|4202.5|4198.5|4194.5|272
1660793100000|2022-08-18 03:25:00|4202.5|4198.5|4205.5|4201.5|4209.5|4205.5|4196.5|4192.5|346
1660793400000|2022-08-18 03:30:00|4206|4202|4204.5|4200.5|4206.5|4202.5|4203.5|4199.5|144
1660793700000|2022-08-18 03:35:00|4204|4200|4203.5|4199.5|4205.5|4201.5|4202.5|4198.5|96
1660794000000|2022-08-18 03:40:00|4202.5|4198.5|4200.5|4196.5|4203.5|4199.5|4198|4194|133
1660794300000|2022-08-18 03:45:00|4200|4196|4200.5|4196.5|4201.5|4197.5|4198|4194|117
1660794600000|2022-08-18 03:50:00|4201.5|4197.5|4203.5|4199.5|4203.5|4199.5|4197|4193|155
1660794900000|2022-08-18 03:55:00|4203|4199|4202|4198|4205|4201|4200|4196|87
1660795200000|2022-08-18 04:00:00|4205.9|4196.9|4205.2|4196.2|4206|4197|4205.2|4196.2|0
1660795500000|2022-08-18 04:05:00|4205|4196|4206.9|4197.9|4206.9|4197.9|4205|4196|0
1660795800000|2022-08-18 04:10:00|4206.6|4197.6|4205.6|4196.6|4206.9|4197.9|4205.6|4196.6|0
1660796100000|2022-08-18 04:15:00|4205.9|4196.9|4207|4198|4207.1|4198.1|4205.9|4196.9|0
1660796400000|2022-08-18 04:20:00|4206.9|4197.9|4207.7|4198.7|4207.8|4198.8|4206.5|4197.5|0
1660796700000|2022-08-18 04:25:00|4207.5|4198.5|4208.2|4199.2|4208.6|4199.6|4207.5|4198.5|0
1660797000000|2022-08-18 04:30:00|4208.3|4199.3|4208.4|4199.4|4209|4200|4208.2|4199.2|0
1660797300000|2022-08-18 04:35:00|4208.7|4199.7|4207.2|4198.2|4208.7|4199.7|4206.9|4197.9|0
1660797600000|2022-08-18 04:40:00|4206.9|4197.9|4206|4197|4206.9|4197.9|4205.4|4196.4|0
1660797900000|2022-08-18 04:45:00|4206.1|4197.1|4206.7|4197.7|4206.9|4197.9|4206|4197|0
1660798200000|2022-08-18 04:50:00|4206.9|4197.9|4205.4|4196.4|4206.9|4197.9|4205.4|4196.4|0
1660798500000|2022-08-18 04:55:00|4205.2|4196.2|4203.4|4194.4|4205.2|4196.2|4203.1|4194.1|0
1660798800000|2022-08-18 05:00:00|4203|4194|4199.5|4195.5|4203|4196|4191.5|4187.5|607
1660799100000|2022-08-18 05:05:00|4200|4196|4207|4203|4207|4203|4195|4191|276
1660799400000|2022-08-18 05:10:00|4207.5|4203.5|4213|4209|4229|4225|4206|4202|1025
1660799700000|2022-08-18 05:15:00|4214|4210|4211|4207|4218|4214|4209|4205|375
1660800000000|2022-08-18 05:20:00|4210.5|4206.5|4209|4205|4212|4208|4206.5|4202.5|125
1660800300000|2022-08-18 05:25:00|4208.5|4204.5|4205|4201|4210|4206|4201|4197|239
1660800600000|2022-08-18 05:30:00|4204.5|4200.5|4204.5|4200.5|4207|4203|4200|4196|190
1660800900000|2022-08-18 05:35:00|4204|4200|4211|4207|4211|4207|4202|4198|201
1660801200000|2022-08-18 05:40:00|4210.5|4206.5|4207|4203|4211|4207|4206|4202|195
1660801500000|2022-08-18 05:45:00|4207.5|4203.5|4204|4200|4208|4204|4204|4200|139
1660801800000|2022-08-18 05:50:00|4205|4201|4201.5|4197.5|4207|4203|4198.5|4194.5|242
1660802100000|2022-08-18 05:55:00|4201|4197|4194.5|4190.5|4202|4198|4187.5|4183.5|721
1660802400000|2022-08-18 06:00:00|4195|4191|4191|4187|4196|4192|4186|4182|609
1660802700000|2022-08-18 06:05:00|4191.5|4187.5|4197|4193|4197|4193|4189|4185|280
1660803000000|2022-08-18 06:10:00|4196.5|4192.5|4193.5|4189.5|4197|4193|4190|4186|167
1660803300000|2022-08-18 06:15:00|4194|4190|4198.5|4194.5|4201|4197|4192|4188|250
1660803600000|2022-08-18 06:20:00|4199|4195|4195|4191|4199|4195|4193.5|4189.5|156
1660803900000|2022-08-18 06:25:00|4195.5|4191.5|4191|4187|4195.5|4191.5|4191|4187|169
1660804200000|2022-08-18 06:30:00|4191.5|4187.5|4181|4177|4192|4188|4180|4176|665
1660804500000|2022-08-18 06:35:00|4181.5|4177.5|4183|4179|4188|4184|4181|4177|318
1660804800000|2022-08-18 06:40:00|4183.5|4179.5|4181|4177|4184|4180|4177|4173|473
1660805100000|2022-08-18 06:45:00|4182|4178|4181|4177|4184|4180|4180|4176|299
1660805400000|2022-08-18 06:50:00|4180.5|4176.5|4183|4179|4184|4180|4180|4176|323
1660805700000|2022-08-18 06:55:00|4182|4178|4183.5|4179.5|4185|4181|4179|4175|456
1660806000000|2022-08-18 07:00:00|4183|4179|4183|4179|4188.5|4184.5|4182|4178|259
1660806300000|2022-08-18 07:05:00|4182.5|4178.5|4180|4176|4184|4180|4176|4172|449
1660806600000|2022-08-18 07:10:00|4180.5|4176.5|4173|4169|4181|4177|4173|4169|509
1660806900000|2022-08-18 07:15:00|4172|4168|4168|4164|4175|4171|4168|4164|370
1660807200000|2022-08-18 07:20:00|4169|4165|4172|4168|4172|4168|4166.5|4162.5|345
1660807500000|2022-08-18 07:25:00|4171|4167|4173|4169|4176|4172|4169.5|4165.5|365
1660807800000|2022-08-18 07:30:00|4172|4168|4177|4173|4180|4176|4172|4168|317
1660808100000|2022-08-18 07:35:00|4178|4174|4181|4177|4181|4177|4176|4172|253
1660808400000|2022-08-18 07:40:00|4181.5|4177.5|4186|4182|4188.5|4184.5|4181.5|4177.5|633
1660808700000|2022-08-18 07:45:00|4185|4181|4188|4184|4189|4185|4183|4179|343
1660809000000|2022-08-18 07:50:00|4187|4183|4192|4188|4196|4192|4186.5|4182.5|599
1660809300000|2022-08-18 07:55:00|4192.5|4188.5|4195|4191|4197|4193|4191|4187|448
1660809600000|2022-08-18 08:00:00|4195.5|4191.5|4195|4191|4197.5|4193.5|4193|4189|343
1660809900000|2022-08-18 08:05:00|4195.5|4191.5|4193|4189|4196|4192|4191.5|4187.5|603
1660810200000|2022-08-18 08:10:00|4193.5|4189.5|4186|4182|4193.5|4189.5|4185|4181|327
1660810500000|2022-08-18 08:15:00|4187|4183|4183|4179|4188|4184|4183|4179|239
1660810800000|2022-08-18 08:20:00|4183.5|4179.5|4186|4182|4186|4182|4180.5|4176.5|278
1660811100000|2022-08-18 08:25:00|4185.5|4181.5|4187|4183|4191|4187|4185|4181|255
1660811400000|2022-08-18 08:30:00|4190.5|4181.5|4191.2|4182.2|4191.6|4182.6|4189.1|4180.1|18
1660811700000|2022-08-18 08:35:00|4191.3|4182.3|4191|4182|4192.1|4183.1|4189.4|4180.4|0
1660812000000|2022-08-18 08:40:00|4190.9|4181.9|4196.7|4187.7|4196.7|4187.7|4189.8|4180.8|0
1660812300000|2022-08-18 08:45:00|4196.8|4187.8|4198.3|4189.3|4199.8|4190.8|4195.9|4186.9|0
1660812600000|2022-08-18 08:50:00|4198|4189|4196.7|4187.7|4199.6|4190.6|4196.7|4187.7|0
1660812900000|2022-08-18 08:55:00|4196.4|4187.4|4201.9|4192.9|4202.4|4193.4|4196|4187|0
1660813200000|2022-08-18 09:00:00|4201.7|4192.7|4197.2|4188.2|4203.2|4194.2|4196.9|4187.9|0
1660813500000|2022-08-18 09:05:00|4197.3|4188.3|4200.7|4191.7|4202.9|4193.9|4197.2|4188.2|0
1660813800000|2022-08-18 09:10:00|4200.9|4191.9|4199.1|4190.1|4201.8|4192.8|4199.1|4190.1|0
1660814100000|2022-08-18 09:15:00|4199.4|4190.4|4204.5|4194.5|4213.5|4200.5|4199.4|4189.5|20
1660814400000|2022-08-18 09:20:00|4201.5|4193.5|4203.5|4193.5|4205.5|4195.5|4200.5|4191.5|28
1660814700000|2022-08-18 09:25:00|4204.5|4194.5|4207.5|4197.5|4207.5|4199.5|4203.5|4194.5|47
1660815000000|2022-08-18 09:30:00|4206.5|4196.5|4206.5|4196.5|4207.5|4199.5|4203.5|4196.5|19
1660815300000|2022-08-18 09:35:00|4207.5|4197.5|4207.5|4197.5|4207.5|4197.5|4206.5|4197.5|0
1660815600000|2022-08-18 09:40:00|4209.5|4198.5|4208.5|4197.5|4211.5|4199.5|4208.5|4196.5|28
1660815900000|2022-08-18 09:45:00|4207.5|4198.5|4210.5|4202.5|4212.5|4203.5|4207.5|4198.5|9
1660816200000|2022-08-18 09:50:00|4211.5|4203.5|4214.5|4203.5|4214.5|4204.5|4211.5|4202.5|16
1660816500000|2022-08-18 09:55:00|4216.5|4205.5|4213.5|4205.5|4218.5|4208.5|4213.5|4205.5|9
1660816800000|2022-08-18 10:00:00|4212.5|4203.5|4218.5|4202.5|4218.5|4207.5|4211.5|4199.5|35
1660817100000|2022-08-18 10:05:00|4217.5|4203.5|4218.5|4206.5|4219.5|4211.5|4213.5|4203.5|8
1660817400000|2022-08-18 10:10:00|4216.5|4204.5|4216.5|4205.5|4216.5|4205.5|4216.5|4203.5|0
1660817700000|2022-08-18 10:15:00|4215.5|4204.5|4211.5|4200.5|4215.5|4204.5|4211.5|4200.5|1
1660818300000|2022-08-18 10:25:00|4216.5|4201.5|4216.5|4204.5|4216.5|4204.5|4216.5|4201.5|2
1660818900000|2022-08-18 10:35:00|4213.5||4213.5||4213.5||4213.5||0
1660819200000|2022-08-18 10:40:00|4216.5|4206.5|4214.5|4205.5|4216.5|4207.5|4214.5|4204.5|3
1660819500000|2022-08-18 10:45:00|4213.5|4204.5|4207.5|4197.5|4213.5|4204.5|4207.5|4197.5|4
1660819800000|2022-08-18 10:50:00|4206.5||4210.5||4210.5||4205.5||3
1660820100000|2022-08-18 10:55:00|4209.5|4196.5|4210.5|4198.5|4211.5|4200.5|4208.5|4196.5|1
1660820400000|2022-08-18 11:00:00|4205.5|4197.5|4210.5|4198.5|4210.5|4198.5|4205.5|4196.5|3
1660820700000|2022-08-18 11:05:00||4199.5||4199.5||4199.5||4199.5|1
1660821000000|2022-08-18 11:10:00|4212.5|4202.5|4211.5|4202.5|4212.5|4202.5|4211.5|4199.5|0
1660821300000|2022-08-18 11:15:00|4212.5|4199.5|4213.5|4199.5|4216.5|4202.5|4212.5|4199.5|0
1660821600000|2022-08-18 11:20:00|4212.5|4202.5|4212.5|4201.5|4215.5|4203.5|4210.5|4199.5|0
1660821900000|2022-08-18 11:25:00|4211.5||4209.5||4212.5||4209.5||0
1660822200000|2022-08-18 11:30:00|4212.5|4202.5|4214.5|4204.5|4216.5|4204.5|4212.5|4202.5|3
1660822500000|2022-08-18 11:35:00|4215.5|4202.5|4214.5|4203.5|4215.5|4203.5|4214.5|4202.5|0
1660822800000|2022-08-18 11:40:00|4213.5|4202.5|4213.5|4203.5|4214.5|4203.5|4212.5|4202.5|0
1660823100000|2022-08-18 11:45:00|4215.5||4214.5||4215.5||4214.5||0
1660823400000|2022-08-18 11:50:00|4215.5||4215.5||4218.5||4215.5||0
1660823700000|2022-08-18 11:55:00|4218.5|4204.5|4217.5|4205.5|4218.5|4205.5|4215.5|4202.5|0
1660824000000|2022-08-18 12:00:00|4216.5|4202.5|4218.5|4209.5|4218.5|4209.5|4215.5|4202.5|3
1660824300000|2022-08-18 12:05:00|4221.5|4205.5|4218.5|4208.5|4223.5|4212.5|4217.5|4204.5|30
1660824600000|2022-08-18 12:10:00|4217.5|4205.5|4215.5|4205.5|4217.5|4208.5|4214.5|4204.5|12
1660824900000|2022-08-18 12:15:00|4214.5|4206.5|4213.5|4205.5|4215.5|4207.5|4213.5|4205.5|3
1660825200000|2022-08-18 12:20:00|4212.5|4204.5|4213.5|4204.5|4213.5|4204.5|4212.5|4204.5|11
1660825500000|2022-08-18 12:25:00|4214.5||4218.5||4218.5||4214.5||1
1660825800000|2022-08-18 12:30:00|4217.5|4200.5|4210.5|4198.5|4218.5|4203.5|4202.5|4188.5|37
1660826100000|2022-08-18 12:35:00|4209.5|4201.5|4210.5|4201.5|4210.5|4201.5|4209.5|4201.5|0
1660826400000|2022-08-18 12:40:00|4209.5|4199.5|4213.5|4200.5|4214.5|4203.5|4206.5|4197.5|10
1660826700000|2022-08-18 12:45:00|4210.5||4213.5||4213.5||4210.5||0
1660827000000|2022-08-18 12:50:00|4212.5|4203.5|4213.5|4202.5|4214.5|4205.5|4211.5|4200.5|11
1660827300000|2022-08-18 12:55:00|4211.5|4203.5|4213.5|4203.5|4213.5|4204.5|4210.5|4202.5|37
1660827600000|2022-08-18 13:00:00|4214.5|4202.5|4212.5|4202.5|4214.5|4203.5|4212.5|4202.5|2
1660827900000|2022-08-18 13:05:00|4211.5|4203.5|4210.5|4201.5|4212.5|4203.5|4209.5|4200.5|14
1660828200000|2022-08-18 13:10:00|4209.5|4203.5|4215.5|4201.5|4216.5|4206.5|4209.5|4201.5|13
1660828500000|2022-08-18 13:15:00|4216.5|4205.5|4211.5|4201.5|4216.5|4205.5|4209.5|4198.5|27
1660828800000|2022-08-18 13:20:00|4210.5|4202.5|4208.5|4201.5|4213.5|4202.5|4206.5|4197.5|12
1660829100000|2022-08-18 13:25:00|4209.5|4198.5|4208.5|4197.5|4209.5|4198.5|4205.5|4194.5|15
1660829400000|2022-08-18 13:30:00|4207.5|4196.5|4169.5|4161.5|4208.5|4196.5|4167.5|4159.5|198
1660829700000|2022-08-18 13:35:00|4170.5|4160.5|4164.5|4156.5|4178.5|4169.5|4162.5|4154.5|151
1660830000000|2022-08-18 13:40:00|4165.5|4155.5|4174.5|4165.5|4177.5|4166.5|4165.5|4154.5|52
1660830300000|2022-08-18 13:45:00|4176.5|4166.5|4153.5|4142.5|4176.5|4166.5|4147.5|4139.5|200
1660830600000|2022-08-18 13:50:00|4154.5|4143.5|4148.5|4139.5|4154.5|4145.5|4144.5|4137.5|89
1660830900000|2022-08-18 13:55:00|4150.5|4140.5|4151.5|4139.5|4153.5|4143.5|4147.5|4138.5|27
1660831200000|2022-08-18 14:00:00|4152.5|4140.5|4137.5|4129.5|4152.5|4140.5|4135.5|4128.5|173
1660831500000|2022-08-18 14:05:00|4136.5|4130.5|4143.5|4132.5|4144.5|4134.5|4135.5|4127.5|59
1660831800000|2022-08-18 14:10:00|4142.5|4133.5|4147.5|4136.5|4147.5|4138.5|4141.5|4131.5|23
1660832100000|2022-08-18 14:15:00|4150.5|4137.5|4151.5|4141.5|4153.5|4142.5|4145.5|4136.5|5
1660832400000|2022-08-18 14:20:00|4152.5|4140.5|4151.5|4141.5|4153.5|4143.5|4148.5|4139.5|11
1660832700000|2022-08-18 14:25:00|4150.5|4140.5|4147.5|4137.5|4153.5|4146.5|4144.5|4136.5|145
1660833000000|2022-08-18 14:30:00|4149.5|4138.5|4149.5|4137.5|4153.5|4145.5|4142.5|4134.5|21
1660833300000|2022-08-18 14:35:00|4148.5|4136.5|4149.5|4140.5|4149.5|4142.5|4145.5|4134.5|44
1660833600000|2022-08-18 14:40:00|4151.5|4141.5|4155.5|4145.5|4161.5|4151.5|4151.5|4141.5|28
1660833900000|2022-08-18 14:45:00|4156.5|4146.5|4159.5|4151.5|4159.5|4151.5|4156.5|4146.5|16
1660834200000|2022-08-18 14:50:00|4161.5|4152.5|4156.5|4145.5|4162.5|4153.5|4154.5|4144.5|5
1660834500000|2022-08-18 14:55:00|4159.5|4147.5|4158.5|4149.5|4161.5|4153.5|4156.5|4144.5|15
1660834800000|2022-08-18 15:00:00|4159.5|4150.5|4157.5|4148.5|4162.5|4152.5|4152.5|4144.5|25
1660835100000|2022-08-18 15:05:00|4156.5|4149.5|4163.5|4155.5|4163.5|4155.5|4154.5|4144.5|73
1660835400000|2022-08-18 15:10:00|4164.5|4156.5|4168.5|4159.5|4168.5|4160.5|4163.5|4155.5|25
1660835700000|2022-08-18 15:15:00|4167.5|4160.5|4167.5|4159.5|4170.5|4163.5|4166.5|4158.5|27
1660836000000|2022-08-18 15:20:00|4166.5|4158.5|4180.5|4171.5|4182.5|4171.5|4166.5|4158.5|55
1660836300000|2022-08-18 15:25:00|4181.5|4172.5|4183.5|4175.5|4185.5|4176.5|4179.5|4171.5|52
1660836600000|2022-08-18 15:30:00|4182.5|4174.5|4182.5|4170.5|4188.5|4177.5|4177.5|4170.5|142
1660836900000|2022-08-18 15:35:00|4180.5|4172.5|4178.5|4166.5|4182.5|4172.5|4178.5|4165.5|10
1660837200000|2022-08-18 15:40:00|4179.5|4167.5|4170.5|4158.5|4181.5|4171.5|4170.5|4158.5|14
1660837500000|2022-08-18 15:45:00|4169.5|4159.5|4166.5|4155.5|4170.5|4161.5|4165.5|4153.5|36
1660837800000|2022-08-18 15:50:00|4165.5|4156.5|4165.5|4157.5|4169.5|4161.5|4164.5|4156.5|22
1660838100000|2022-08-18 15:55:00|4164.5|4154.5|4160.5|4153.5|4167.5|4157.5|4160.5|4152.5|14
1660838400000|2022-08-18 16:00:00|4162.5|4154.5|4168.5|4155.5|4168.5|4157.5|4161.5|4152.5|29
1660838700000|2022-08-18 16:05:00|4167.5|4156.5|4165.5|4156.5|4168.5|4161.5|4163.5|4155.5|21
1660839000000|2022-08-18 16:10:00|4164.5|4154.5|4161.5|4151.5|4165.5|4154.5|4161.5|4151.5|2
1660839300000|2022-08-18 16:15:00|4160.5|4150.5|4159.5|4150.5|4160.5|4150.5|4157.5|4150.5|4
1660839600000|2022-08-18 16:20:00|4158.5|4148.5|4152.5|4144.5|4159.5|4148.5|4151.5|4144.5|11
1660839900000|2022-08-18 16:25:00|4153.5|4145.5|4154.5|4146.5|4156.5|4148.5|4152.5|4145.5|15
1660840200000|2022-08-18 16:30:00|4153.5|4145.5|4152.5|4144.5|4155.5|4147.5|4151.5|4143.5|9
1660840500000|2022-08-18 16:35:00|4151.5|4143.5|4150.5|4142.5|4153.5|4144.5|4148.5|4141.5|29
1660840800000|2022-08-18 16:40:00|4151.5|4143.5|4146.5|4139.5|4151.5|4143.5|4146.5|4139.5|16
1660841100000|2022-08-18 16:45:00|4147.5|4140.5|4151.5|4143.5|4152.5|4145.5|4147.5|4139.5|10
1660841400000|2022-08-18 16:50:00|4152.5|4141.5|4151.5|4140.5|4153.5|4141.5|4147.5|4139.5|11
1660841700000|2022-08-18 16:55:00|4152.5|4142.5|4148.5|4139.5|4153.5|4142.5|4148.5|4139.5|0
1660842000000|2022-08-18 17:00:00|4149.5|4140.5|4149.5|4140.5|4153.5|4144.5|4147.5|4138.5|2
1660842300000|2022-08-18 17:05:00|4150.5|4141.5|4157.5|4148.5|4157.5|4148.5|4149.5|4140.5|6
1660842600000|2022-08-18 17:10:00|4156.5|4147.5|4155.5|4146.5|4161.5|4151.5|4154.5|4145.5|9
1660842900000|2022-08-18 17:15:00|4156.5|4147.5|4160.5|4151.5|4160.5|4151.5|4154.5|4145.5|1
1660843200000|2022-08-18 17:20:00|4161.5|4152.5|4158.5|4150.5|4162.5|4152.5|4158.5|4150.5|1
1660843500000|2022-08-18 17:25:00|4157.5|4151.5|4161.5|4152.5|4161.5|4154.5|4157.5|4150.5|8
1660843800000|2022-08-18 17:30:00|4160.5|4151.5|4159.5|4150.5|4162.5|4152.5|4157.5|4149.5|12
1660844100000|2022-08-18 17:35:00|4158.5|4151.5|4159.5|4150.5|4160.5|4151.5|4157.5|4147.5|0
1660844400000|2022-08-18 17:40:00|4158.5|4149.5|4158.5|4149.5|4160.5|4151.5|4157.5|4148.5|1
1660844700000|2022-08-18 17:45:00|4159.5|4150.5|4156.5|4148.5|4160.5|4151.5|4154.5|4145.5|15
1660845000000|2022-08-18 17:50:00|4155.5|4149.5|4155.5|4148.5|4158.5|4150.5|4155.5|4147.5|5
1660845300000|2022-08-18 17:55:00|4154.5|4147.5|4152.5|4143.5|4155.5|4147.5|4148.5|4141.5|33
1660845600000|2022-08-18 18:00:00|4151.5|4142.5|4151.5|4142.5|4152.5|4144.5|4149.5|4141.5|3
1660845900000|2022-08-18 18:05:00|4152.5|4143.5|4156.5|4147.5|4157.5|4148.5|4151.5|4142.5|6
1660846200000|2022-08-18 18:10:00|4155.5|4148.5|4154.5|4144.5|4157.5|4148.5|4154.5|4144.5|3
1660846500000|2022-08-18 18:15:00|4155.5|4145.5|4154.5|4147.5|4158.5|4147.5|4153.5|4143.5|6
1660846800000|2022-08-18 18:20:00|4153.5|4146.5|4156.5|4147.5|4156.5|4148.5|4153.5|4145.5|9
1660847100000|2022-08-18 18:25:00|4155.5|4148.5|4155.5|4147.5|4159.5|4149.5|4153.5|4144.5|18
1660847400000|2022-08-18 18:30:00|4154.5|4146.5|4156.5|4146.5|4156.5|4147.5|4151.5|4144.5|12
1660847700000|2022-08-18 18:35:00|4155.5|4145.5|4154.5|4146.5|4155.5|4146.5|4151.5|4143.5|9
1660848000000|2022-08-18 18:40:00|4153.5|4145.5|4156.5|4147.5|4157.5|4149.5|4153.5|4144.5|9
1660848300000|2022-08-18 18:45:00|4155.5|4146.5|4154.5|4146.5|4156.5|4147.5|4152.5|4144.5|23
1660848600000|2022-08-18 18:50:00|4153.5|4145.5|4161.5|4150.5|4162.5|4151.5|4152.5|4145.5|17
1660848900000|2022-08-18 18:55:00|4162.5|4151.5|4162.3|4153.3|4165.5|4156.5|4161|4150.5|14
1660849200000|2022-08-18 19:00:00|4162.2|4153.2|4164.8|4155.8|4165|4156|4162.1|4153.1|0
1660849500000|2022-08-18 19:05:00|4164.9|4155.9|4164.9|4155.9|4165.3|4156.3|4164.7|4155.7|0
1660849800000|2022-08-18 19:10:00|4165|4156|4168.3|4159.3|4168.3|4159.3|4164.2|4155.2|0
1660850100000|2022-08-18 19:15:00|4168.4|4159.4|4171.2|4162.2|4171.4|4162.4|4167.5|4158.5|0
1660850400000|2022-08-18 19:20:00|4171.3|4162.3|4171.4|4162.4|4171.5|4162.5|4169.2|4160.2|0
1660850700000|2022-08-18 19:25:00|4171.5|4162.5|4169.7|4160.7|4171.5|4162.5|4169.2|4160.2|0
1660851000000|2022-08-18 19:30:00|4169.8|4160.8|4170.3|4161.3|4170.3|4161.3|4169.1|4160.1|0
1660851300000|2022-08-18 19:35:00|4170.1|4161.1|4169.8|4160.8|4170.4|4161.4|4169.7|4160.7|0
1660851600000|2022-08-18 19:40:00|4169.9|4160.9|4168.7|4159.7|4170.2|4161.2|4167.2|4158.2|0
1660851900000|2022-08-18 19:45:00|4168.6|4159.6|4167|4158|4169.4|4160.4|4166.8|4157.8|0
1660852200000|2022-08-18 19:50:00|4166.9|4157.9|4161.3|4152.3|4166.9|4157.9|4161.2|4152.2|0
1660852500000|2022-08-18 19:55:00|4161.4|4152.4|4165.3|4156.3|4165.6|4156.6|4159.8|4150.8|0
1660852800000|2022-08-18 20:00:00|4165.4|4156.4|4165.7|4156.7|4167.5|4158.5|4163.8|4154.8|0
1660853100000|2022-08-18 20:05:00|4165.4|4156.4|4162.8|4153.8|4165.4|4156.4|4162.8|4153.8|0
1660853400000|2022-08-18 20:10:00|4162.6|4153.6|4161.3|4152.3|4164.3|4155.3|4161.3|4152.3|0
1660853700000|2022-08-18 20:15:00|4161.6|4152.6|4164|4155|4164|4155|4161.6|4152.6|0
1660854000000|2022-08-18 20:20:00|4163.7|4154.7|4164.6|4155.6|4165.2|4156.2|4163.7|4154.7|0
1660854300000|2022-08-18 20:25:00|4164.9|4155.9|4164.9|4155.9|4165.8|4156.8|4164.3|4155.3|0
1660854600000|2022-08-18 20:30:00|4164.6|4155.6|4165.5|4156.5|4165.8|4156.8|4164.6|4155.6|0
1660854900000|2022-08-18 20:35:00|4165.7|4156.7|4164.9|4155.9|4165.8|4156.8|4164.9|4155.9|0
1660855200000|2022-08-18 20:40:00|4165.2|4156.2|4165.4|4156.4|4165.4|4156.4|4164.6|4155.6|0
1660855500000|2022-08-18 20:45:00|4165.6|4156.6|4165.4|4156.4|4165.7|4156.7|4165.1|4156.1|0
1660855800000|2022-08-18 20:50:00|4165.2|4156.2|4166|4157|4166.2|4157.2|4165.1|4156.1|0
1660856100000|2022-08-18 20:55:00|4166.2|4157.2|4165.4|4156.4|4166.2|4157.2|4164.3|4155.3|0
1660856400000|2022-08-18 21:00:00|4165.6|4156.6|4165.5|4156.5|4165.7|4156.7|4165.2|4156.2|0
1660856700000|2022-08-18 21:05:00|4165.4|4156.4|4165.4|4156.4|4165.8|4156.8|4165.1|4156.1|0
1660857000000|2022-08-18 21:10:00|4165.3|4156.3|4165.7|4156.7|4165.7|4156.7|4165.3|4156.3|0
1660857300000|2022-08-18 21:15:00|4165.3|4156.3|4165.7|4156.7|4165.7|4156.7|4165.2|4156.2|0
1660857600000|2022-08-18 21:20:00|4165.8|4156.8|4165|4156|4165.8|4156.8|4164.9|4155.9|0
1660857900000|2022-08-18 21:25:00|4165.2|4156.2|4165.4|4156.4|4165.7|4156.7|4165.2|4156.2|0
1660858200000|2022-08-18 21:30:00|4165.3|4156.3|4165.4|4156.4|4165.4|4156.4|4165.3|4156.3|0
1660858500000|2022-08-18 21:35:00|4165.3|4156.3|4165.3|4156.3|4165.3|4156.3|4165.2|4156.2|0
1660858800000|2022-08-18 21:40:00|4165.2|4156.2|4164.8|4155.8|4165.2|4156.2|4164.8|4155.8|0
1660859100000|2022-08-18 21:45:00|4164.9|4155.9|4164.9|4155.9|4164.9|4155.9|4164.9|4155.9|0
1660859700000|2022-08-18 21:55:00|4164.7|4155.7|4164.5|4155.5|4164.9|4155.9|4164.5|4155.5|0
1660860000000|2022-08-18 22:00:00|4164.2|4155.2|4161.9|4152.9|4165|4156|4161.6|4152.6|0
1660860300000|2022-08-18 22:05:00|4162.2|4153.2|4163.5|4154.5|4164.3|4155.3|4162.2|4153.2|0
1660860600000|2022-08-18 22:10:00|4163.7|4154.7|4163|4154|4164.3|4155.3|4163|4154|0
1660860900000|2022-08-18 22:15:00|4162.8|4153.8|4163|4154|4163.6|4154.6|4162.7|4153.7|0
1660861200000|2022-08-18 22:20:00|4162.7|4153.7|4163.6|4154.6|4163.9|4154.9|4162.7|4153.7|0
1660861500000|2022-08-18 22:25:00|4163.4|4154.4|4163.3|4154.3|4165|4156|4163.3|4154.3|0
1660861800000|2022-08-18 22:30:00|4163.4|4154.4|4163.3|4154.3|4163.9|4154.9|4163|4154|0
1660862100000|2022-08-18 22:35:00|4163.5|4154.5|4163|4154|4163.6|4154.6|4162.4|4153.4|0
1660862400000|2022-08-18 22:40:00|4163.2|4154.2|4163.9|4154.9|4163.9|4154.9|4163|4154|0
1660862700000|2022-08-18 22:45:00|4163.7|4154.7|4162.5|4153.5|4163.7|4154.7|4162.5|4153.5|0
1660863000000|2022-08-18 22:50:00|4162.2|4153.2|4163|4154|4163|4154|4162.2|4153.2|0
1660863300000|2022-08-18 22:55:00|4162.8|4153.8|4162.5|4153.5|4163|4154|4162.5|4153.5|0
1660863600000|2022-08-18 23:00:00|4162.6|4153.6|4162.1|4153.1|4162.7|4153.7|4161.7|4152.7|0
1660863900000|2022-08-18 23:05:00|4162.2|4153.2|4162.2|4153.2|4162.5|4153.5|4161.9|4152.9|0
1660864200000|2022-08-18 23:10:00|4162.4|4153.4|4162.5|4153.5|4162.7|4153.7|4162.4|4153.4|0
1660864500000|2022-08-18 23:15:00|4162.6|4153.6|4162|4153|4162.6|4153.6|4161.9|4152.9|0
1660864800000|2022-08-18 23:20:00|4161.9|4152.9|4161.9|4152.9|4162.2|4153.2|4161.3|4152.3|0
1660865100000|2022-08-18 23:25:00|4162.1|4153.1|4163|4154|4163|4154|4161.9|4152.9|0
1660865400000|2022-08-18 23:30:00|4162.8|4153.8|4161.9|4152.9|4162.8|4153.8|4161.9|4152.9|0
1660865700000|2022-08-18 23:35:00|4162|4153|4161.6|4152.6|4162.2|4153.2|4161.3|4152.3|0
1660866000000|2022-08-18 23:40:00|4161.3|4152.3|4160.7|4151.7|4161.4|4152.4|4160.7|4151.7|0
1660866300000|2022-08-18 23:45:00|4160.9|4151.9|4161.6|4152.6|4161.6|4152.6|4160.7|4151.7|0
1660866600000|2022-08-18 23:50:00|4161.8|4152.8|4162.5|4153.5|4162.5|4153.5|4161|4152|0
1660866900000|2022-08-18 23:55:00|4162.3|4153.3|4163.7|4154.7|4163.7|4154.7|4161.9|4152.9|0
1660867200000|2022-08-19 00:00:00|4163.5|4154.5|4160.8|4151.8|4165.5|4156.5|4160.8|4151.8|0
1660867500000|2022-08-19 00:05:00|4160.9|4151.9|4159.3|4150.3|4160.9|4151.9|4157.5|4148.5|0
1660867800000|2022-08-19 00:10:00|4159|4150|4156.6|4147.6|4159.3|4150.3|4156.3|4147.3|0
1660868100000|2022-08-19 00:15:00|4156.9|4147.9|4158|4149|4158.7|4149.7|4156.4|4147.4|0
1660868400000|2022-08-19 00:20:00|4157.9|4148.9|4157.3|4148.3|4158.3|4149.3|4156.9|4147.9|0
1660868700000|2022-08-19 00:25:00|4157|4148|4155.4|4146.4|4157|4148|4154.5|4145.5|0
1660869000000|2022-08-19 00:30:00|4155.2|4146.2|4155.4|4146.4|4157|4148|4155.2|4146.2|0
1660869300000|2022-08-19 00:35:00|4155.5|4146.5|4155.2|4146.2|4155.9|4146.9|4154.5|4145.5|0
1660869600000|2022-08-19 00:40:00|4154.9|4145.9|4155.9|4146.9|4156.5|4147.5|4154.7|4145.7|0
1660869900000|2022-08-19 00:45:00|4155.7|4146.7|4155.4|4146.4|4156.2|4147.2|4154.7|4145.7|0
1660870200000|2022-08-19 00:50:00|4155.3|4146.3|4155.3|4146.3|4155.9|4146.9|4154.7|4145.7|0
1660870500000|2022-08-19 00:55:00|4155.5|4146.5|4156.3|4147.3|4157.5|4148.5|4155.5|4146.5|0
1660870800000|2022-08-19 01:00:00|4156.6|4147.6|4156.4|4147.4|4156.6|4147.6|4155.4|4146.4|0
1660871100000|2022-08-19 01:05:00|4156.2|4147.2|4157.1|4148.1|4157.6|4148.6|4156.2|4147.2|0
1660871400000|2022-08-19 01:10:00|4157.3|4148.3|4157.4|4148.4|4158.3|4149.3|4157.1|4148.1|0
1660871700000|2022-08-19 01:15:00|4157.6|4148.6|4150.5|4146.5|4166.5|4162.5|4150|4146|219
1660872000000|2022-08-19 01:20:00|4151|4147|4147|4143|4153.5|4149.5|4143|4139|193
1660872300000|2022-08-19 01:25:00|4147.5|4143.5|4150.5|4146.5|4154.5|4150.5|4147.5|4143.5|191
1660872600000|2022-08-19 01:30:00|4153.5|4149.5|4176.5|4172.5|4178|4174|4153.5|4149.5|1966
1660872900000|2022-08-19 01:35:00|4176|4172|4191|4187|4192.5|4188.5|4175.5|4171.5|1099
1660873200000|2022-08-19 01:40:00|4189.5|4185.5|4186|4182|4189.5|4185.5|4174.5|4170.5|811
1660873500000|2022-08-19 01:45:00|4186.5|4182.5|4199|4195|4204|4200|4181.5|4177.5|1419
1660873800000|2022-08-19 01:50:00|4200|4196|4214|4210|4215|4211|4200|4196|1066
1660874100000|2022-08-19 01:55:00|4213.5|4209.5|4212|4208|4220|4216|4206|4202|615
1660874400000|2022-08-19 02:00:00|4211.5|4207.5|4202|4198|4215.5|4211.5|4199|4195|531
1660874700000|2022-08-19 02:05:00|4202.5|4198.5|4204|4200|4214|4210|4197|4193|702
1660875000000|2022-08-19 02:10:00|4203.5|4199.5|4212|4208|4217.5|4213.5|4201|4197|488
1660875300000|2022-08-19 02:15:00|4211.5|4207.5|4205|4201|4212|4208|4203|4199|462
1660875600000|2022-08-19 02:20:00|4205.5|4201.5|4209|4205|4217|4213|4205.5|4201.5|418
1660875900000|2022-08-19 02:25:00|4210|4206|4210|4206|4214|4210|4206.5|4202.5|330
1660876200000|2022-08-19 02:30:00|4210.5|4206.5|4208|4204|4215|4211|4203|4199|300
1660876500000|2022-08-19 02:35:00|4207.5|4203.5|4215|4211|4217|4213|4206|4202|559
1660876800000|2022-08-19 02:40:00|4215.5|4211.5|4208.5|4204.5|4222|4218|4208|4204|718
1660877100000|2022-08-19 02:45:00|4208|4204|4211.5|4207.5|4212|4208|4206|4202|382
1660877400000|2022-08-19 02:50:00|4212|4208|4212.5|4208.5|4220|4216|4210|4206|439
1660877700000|2022-08-19 02:55:00|4212|4208|4230|4226|4230|4226|4212|4208|967
1660878000000|2022-08-19 03:00:00|4230.5|4226.5|4234|4230|4236|4232|4229|4225|923
1660878300000|2022-08-19 03:05:00|4233|4229|4235|4231|4239.5|4235.5|4231|4227|467
1660878600000|2022-08-19 03:10:00|4235.5|4231.5|4232|4228|4239|4235|4232|4228|452
1660878900000|2022-08-19 03:15:00|4232.5|4228.5|4237|4233|4239.5|4235.5|4229|4225|489
1660879200000|2022-08-19 03:20:00|4236.5|4232.5|4234|4230|4241.5|4237.5|4233.5|4229.5|229
1660879500000|2022-08-19 03:25:00|4234.5|4230.5|4236|4232|4240|4236|4233.5|4229.5|292
1660879800000|2022-08-19 03:30:00|4237|4233|4231|4227|4237|4233|4230|4226|205
1660880100000|2022-08-19 03:35:00|4230|4226|4230|4226|4231|4227|4224.5|4220.5|196
1660880400000|2022-08-19 03:40:00|4229.5|4225.5|4229|4225|4234|4230|4227.5|4223.5|188
1660880700000|2022-08-19 03:45:00|4229.5|4225.5|4228|4224|4230|4226|4226|4222|188
1660881000000|2022-08-19 03:50:00|4227.5|4223.5|4226|4222|4228.5|4224.5|4225|4221|115
1660881300000|2022-08-19 03:55:00|4226.5|4222.5|4226.5|4222.5|4227|4223|4223|4219|132
1660881600000|2022-08-19 04:00:00|4228.2|4219.2|4227.4|4218.4|4228.6|4219.6|4227.4|4218.4|0
1660881900000|2022-08-19 04:05:00|4227.7|4218.7|4227.2|4218.2|4228.1|4219.1|4227|4218|0
1660882200000|2022-08-19 04:10:00|4227|4218|4227.7|4218.7|4227.9|4218.9|4226.7|4217.7|0
1660882500000|2022-08-19 04:15:00|4227.9|4218.9|4228.3|4219.3|4228.3|4219.3|4227.3|4218.3|0
1660882800000|2022-08-19 04:20:00|4228.5|4219.5|4228.5|4219.5|4228.8|4219.8|4228|4219|0
1660883100000|2022-08-19 04:25:00|4228.4|4219.4|4228.1|4219.1|4228.8|4219.8|4227.9|4218.9|0
1660883400000|2022-08-19 04:30:00|4228.4|4219.4|4229.1|4220.1|4229.1|4220.1|4228.1|4219.1|0
1660883700000|2022-08-19 04:35:00|4228.8|4219.8|4226.5|4217.5|4229.1|4220.1|4225.7|4216.7|0
1660884000000|2022-08-19 04:40:00|4226.2|4217.2|4226.6|4217.6|4227|4218|4225.5|4216.5|0
1660884300000|2022-08-19 04:45:00|4226.4|4217.4|4226.3|4217.3|4227|4218|4226|4217|0
1660884600000|2022-08-19 04:50:00|4226.6|4217.6|4227.4|4218.4|4227.4|4218.4|4226.3|4217.3|0
1660884900000|2022-08-19 04:55:00|4227.3|4218.3|4227.5|4218.5|4227.7|4218.7|4226.5|4217.5|0
1660885200000|2022-08-19 05:00:00|4227.8|4218.8|4214.5|4210.5|4227.8|4222|4212|4208|482
1660885500000|2022-08-19 05:05:00|4215|4211|4218|4214|4219.5|4215.5|4210.5|4206.5|338
1660885800000|2022-08-19 05:10:00|4217.5|4213.5|4217|4213|4221|4217|4213.5|4209.5|188
1660886100000|2022-08-19 05:15:00|4217.5|4213.5|4218|4214|4223.5|4219.5|4216|4212|215
1660886400000|2022-08-19 05:20:00|4217.5|4213.5|4216|4212|4221.5|4217.5|4214|4210|175
1660886700000|2022-08-19 05:25:00|4215|4211|4212|4208|4216|4212|4207|4203|447
1660887000000|2022-08-19 05:30:00|4211.5|4207.5|4205.5|4201.5|4213|4209|4205|4201|315
1660887300000|2022-08-19 05:35:00|4205|4201|4206|4202|4207.5|4203.5|4199|4195|338
1660887600000|2022-08-19 05:40:00|4206.5|4202.5|4204|4200|4209|4205|4203|4199|308
1660887900000|2022-08-19 05:45:00|4205|4201|4208|4204|4209|4205|4202.5|4198.5|307
1660888200000|2022-08-19 05:50:00|4207.5|4203.5|4217|4213|4218|4214|4207|4203|347
1660888500000|2022-08-19 05:55:00|4218|4214|4218|4214|4221|4217|4216|4212|390
1660888800000|2022-08-19 06:00:00|4217|4213|4215.5|4211.5|4218.5|4214.5|4214|4210|274
1660889100000|2022-08-19 06:05:00|4216|4212|4215|4211|4219|4215|4212|4208|349
1660889400000|2022-08-19 06:10:00|4214.5|4210.5|4207.5|4203.5|4216.5|4212.5|4207.5|4203.5|281
1660889700000|2022-08-19 06:15:00|4208|4204|4206|4202|4210|4206|4204|4200|384
1660890000000|2022-08-19 06:20:00|4207|4203|4187|4183|4208|4204|4185|4181|882
1660890300000|2022-08-19 06:25:00|4188|4184|4182|4178|4193.5|4189.5|4176|4172|974
1660890600000|2022-08-19 06:30:00|4183|4179|4181|4177|4185|4181|4166|4162|992
1660890900000|2022-08-19 06:35:00|4180.5|4176.5|4188|4184|4189|4185|4179|4175|593
1660891200000|2022-08-19 06:40:00|4187.5|4183.5|4182|4178|4188|4184|4181|4177|254
1660891500000|2022-08-19 06:45:00|4181|4177|4178.5|4174.5|4182|4178|4174|4170|372
1660891800000|2022-08-19 06:50:00|4178|4174|4180|4176|4183|4179|4174.5|4170.5|258
1660892100000|2022-08-19 06:55:00|4179.5|4175.5|4177.5|4173.5|4185|4181|4176|4172|301
1660892400000|2022-08-19 07:00:00|4177|4173|4185|4181|4186|4182|4176|4172|229
1660892700000|2022-08-19 07:05:00|4184.5|4180.5|4186.5|4182.5|4190|4186|4181|4177|265
1660893000000|2022-08-19 07:10:00|4186|4182|4187.5|4183.5|4190|4186|4183|4179|338
1660893300000|2022-08-19 07:15:00|4187|4183|4187|4183|4190|4186|4185.5|4181.5|220
1660893600000|2022-08-19 07:20:00|4186.5|4182.5|4188|4184|4188|4184|4184.5|4180.5|171
1660893900000|2022-08-19 07:25:00|4187.5|4183.5|4188|4184|4189|4185|4184|4180|262
1660894200000|2022-08-19 07:30:00|4187|4183|4190.5|4186.5|4192|4188|4185|4181|319
1660894500000|2022-08-19 07:35:00|4189|4185|4185|4181|4191|4187|4185|4181|221
1660894800000|2022-08-19 07:40:00|4185.5|4181.5|4191|4187|4191|4187|4183.5|4179.5|277
1660895100000|2022-08-19 07:45:00|4191.5|4187.5|4193|4189|4196|4192|4191|4187|435
1660895400000|2022-08-19 07:50:00|4191.5|4187.5|4190|4186|4193|4189|4186.5|4182.5|603
1660895700000|2022-08-19 07:55:00|4189.5|4185.5|4190|4186|4196|4192|4189|4185|666
1660896000000|2022-08-19 08:00:00|4190.5|4186.5|4183|4179|4192|4188|4182|4178|579
1660896300000|2022-08-19 08:05:00|4182|4178|4179|4175|4188|4184|4176.5|4172.5|858
1660896600000|2022-08-19 08:10:00|4179.5|4175.5|4180|4176|4185|4181|4177|4173|1000
1660896900000|2022-08-19 08:15:00|4181|4177|4172|4168|4182|4178|4171|4167|1041
1660897200000|2022-08-19 08:20:00|4172.5|4168.5|4172|4168|4174|4170|4170|4166|124
1660897500000|2022-08-19 08:25:00|4171.5|4167.5|4178|4174|4180.5|4176.5|4167|4163|421
1660897800000|2022-08-19 08:30:00|4181.5|4172.5|4173.9|4164.9|4181.5|4172.5|4173.6|4164.6|0
1660898100000|2022-08-19 08:35:00|4173.6|4164.6|4175.2|4166.2|4176.2|4167.2|4173|4164|0
1660898400000|2022-08-19 08:40:00|4175.1|4166.1|4176.1|4167.1|4177|4168|4174.4|4165.4|0
1660898700000|2022-08-19 08:45:00|4176.3|4167.3|4177.4|4168.4|4179.1|4170.1|4175.8|4166.8|0
1660899000000|2022-08-19 08:50:00|4177.2|4168.2|4176.9|4167.9|4177.7|4168.7|4175.1|4166.1|0
1660899300000|2022-08-19 08:55:00|4177.1|4168.1|4179.5|4170.5|4179.8|4170.8|4176|4167|0
1660899600000|2022-08-19 09:00:00|4179.8|4170.8|4178.7|4169.7|4179.8|4170.8|4176.1|4167.1|0
1660899900000|2022-08-19 09:05:00|4178.5|4169.5|4177.8|4168.8|4178.8|4169.8|4176.6|4167.6|0
1660900200000|2022-08-19 09:10:00|4177.6|4168.6|4180.1|4171.1|4180.5|4171.5|4175.9|4166.9|0
1660900500000|2022-08-19 09:15:00|4180|4171|4177.5|4168.5|4181.5|4171|4172.5|4154.5|234
1660900800000|2022-08-19 09:20:00|4176.5|4167.5|4177.5|4167.5|4177.5|4167.5|4170.5|4159.5|2
1660901100000|2022-08-19 09:25:00|4175.5|4164.5|4177.5|4168.5|4180.5|4171.5|4171.5|4161.5|11
1660901400000|2022-08-19 09:30:00|4176.5|4169.5|4177.5|4169.5|4179.5|4170.5|4175.5|4168.5|1
1660901700000|2022-08-19 09:35:00|4178.5|4170.5|4179.5|4171.5|4181.5|4172.5|4176.5|4168.5|4
1660902000000|2022-08-19 09:40:00|4180.5|4172.5|4181.5|4172.5|4182.5|4174.5|4180.5|4171.5|5
1660902300000|2022-08-19 09:45:00|4179.5|4171.5|4171.5|4160.5|4181.5|4172.5|4170.5|4160.5|5
1660902600000|2022-08-19 09:50:00|4172.5|4161.5|4174.5|4165.5|4178.5|4169.5|4168.5|4161.5|1
1660902900000|2022-08-19 09:55:00|4175.5|4166.5|4175.5|4166.5|4177.5|4168.5|4174.5|4164.5|3
1660903200000|2022-08-19 10:00:00|4174.5|4165.5|4170.5|4162.5|4174.5|4165.5|4168.5|4159.5|18
1660903500000|2022-08-19 10:05:00|4171.5|4163.5|4170.5|4161.5|4171.5|4163.5|4166.5|4157.5|28
1660903800000|2022-08-19 10:10:00|4169.5|4160.5|4169.5|4159.5|4171.5|4162.5|4167.5|4158.5|0
1660904100000|2022-08-19 10:15:00|4168.5|4160.5|4169.5|4160.5|4169.5|4162.5|4168.5|4159.5|13
1660904400000|2022-08-19 10:20:00|4168.5|4161.5|4167.5|4158.5|4170.5|4162.5|4164.5|4155.5|6
1660904700000|2022-08-19 10:25:00|4166.5|4159.5|4168.5|4158.5|4168.5|4159.5|4165.5|4155.5|0
1660905000000|2022-08-19 10:30:00|4167.5|4159.5|4164.5|4154.5|4169.5|4160.5|4164.5|4153.5|1
1660905300000|2022-08-19 10:35:00|4165.5|4156.5|4157.5|4148.5|4167.5|4156.5|4156.5|4148.5|6
1660905600000|2022-08-19 10:40:00|4156.5|4149.5|4159.5|4151.5|4162.5|4153.5|4156.5|4148.5|15
1660905900000|2022-08-19 10:45:00|4158.5|4150.5|4158.5|4149.5|4159.5|4152.5|4156.5|4148.5|12
1660906200000|2022-08-19 10:50:00|4157.5|4148.5|4162.5|4154.5|4164.5|4155.5|4156.5|4148.5|2
1660906500000|2022-08-19 10:55:00|4161.5|4153.5|4163.5|4154.5|4167.5|4159.5|4158.5|4149.5|77
1660906800000|2022-08-19 11:00:00|4162.5|4155.5|4165.5|4156.5|4168.5|4159.5|4162.5|4154.5|9
1660907100000|2022-08-19 11:05:00|4164.5|4155.5|4162.5|4153.5|4164.5|4156.5|4157.5|4148.5|7
1660907400000|2022-08-19 11:10:00|4163.5|4154.5|4161.5|4154.5|4164.5|4155.5|4160.5|4152.5|22
1660907700000|2022-08-19 11:15:00|4162.5|4153.5|4162.5|4153.5|4164.5|4156.5|4161.5|4153.5|21
1660908000000|2022-08-19 11:20:00|4163.5|4154.5|4165.5|4157.5|4166.5|4158.5|4163.5|4154.5|6
1660908300000|2022-08-19 11:25:00|4166.5|4156.5|4163.5|4153.5|4166.5|4157.5|4161.5|4152.5|17
1660908600000|2022-08-19 11:30:00|4164.5|4154.5|4160.5|4151.5|4164.5|4156.5|4159.5|4151.5|23
1660908900000|2022-08-19 11:35:00|4161.5|4152.5|4160.5|4152.5|4162.5|4155.5|4159.5|4150.5|5
1660909200000|2022-08-19 11:40:00|4161.5|4153.5|4165.5|4157.5|4166.5|4158.5|4161.5|4152.5|0
1660909500000|2022-08-19 11:45:00|4166.5|4158.5|4164.5|4156.5|4167.5|4159.5|4163.5|4155.5|22
1660909800000|2022-08-19 11:50:00|4165.5|4157.5|4164.5|4155.5|4166.5|4157.5|4163.5|4154.5|2
1660910100000|2022-08-19 11:55:00|4163.5|4154.5|4166.5|4157.5|4167.5|4159.5|4162.5|4152.5|3
1660910400000|2022-08-19 12:00:00|4165.5|4158.5|4167.5|4159.5|4168.5|4160.5|4164.5|4156.5|9
1660910700000|2022-08-19 12:05:00|4166.5|4157.5|4163.5|4154.5|4167.5|4158.5|4162.5|4153.5|8
1660911000000|2022-08-19 12:10:00|4164.5|4156.5|4161.5|4151.5|4165.5|4156.5|4160.5|4150.5|0
1660911300000|2022-08-19 12:15:00|4160.5|4152.5|4163.5|4153.5|4163.5|4155.5|4160.5|4151.5|9
1660911600000|2022-08-19 12:20:00|4164.5|4154.5|4156.5|4148.5|4164.5|4155.5|4156.5|4148.5|0
1660911900000|2022-08-19 12:25:00|4157.5|4147.5|4157.5|4149.5|4160.5|4151.5|4154.5|4146.5|5
1660912200000|2022-08-19 12:30:00|4156.5|4148.5|4157.5|4148.5|4159.5|4150.5|4155.5|4146.5|4
1660912500000|2022-08-19 12:35:00|4156.5|4149.5|4160.5|4153.5|4161.5|4154.5|4156.5|4149.5|52
1660912800000|2022-08-19 12:40:00|4161.5|4154.5|4159.5|4151.5|4162.5|4154.5|4159.5|4151.5|40
1660913100000|2022-08-19 12:45:00|4160.5|4150.5|4160.5|4151.5|4162.5|4153.5|4158.5|4150.5|32
1660913400000|2022-08-19 12:50:00|4159.5|4152.5|4160.5|4152.5|4162.5|4155.5|4159.5|4152.5|9
1660913700000|2022-08-19 12:55:00|4159.5|4153.5|4158.5|4150.5|4160.5|4153.5|4157.5|4150.5|8
1660914000000|2022-08-19 13:00:00|4157.5|4151.5|4157.5|4149.5|4160.5|4153.5|4157.5|4149.5|14
1660914300000|2022-08-19 13:05:00|4156.5|4148.5|4155.5|4146.5|4157.5|4149.5|4154.5|4145.5|12
1660914600000|2022-08-19 13:10:00|4154.5|4145.5|4158.5|4150.5|4158.5|4150.5|4152.5|4144.5|3
1660914900000|2022-08-19 13:15:00|4157.5|4149.5|4158.5|4149.5|4159.5|4151.5|4156.5|4148.5|10
1660915200000|2022-08-19 13:20:00|4157.5|4150.5|4161.5|4153.5|4161.5|4154.5|4157.5|4149.5|22
1660915500000|2022-08-19 13:25:00|4162.5|4152.5|4161.5|4153.5|4163.5|4156.5|4158.5|4149.5|26
1660915800000|2022-08-19 13:30:00|4162.5|4152.5|4174.5|4166.5|4177.5|4170.5|4158.5|4150.5|383
1660916100000|2022-08-19 13:35:00|4175.5|4165.5|4163.5|4155.5|4185.5|4178.5|4163.5|4155.5|108
1660916400000|2022-08-19 13:40:00|4164.5|4156.5|4153.5|4145.5|4164.5|4156.5|4152.5|4144.5|90
1660916700000|2022-08-19 13:45:00|4152.5|4147.5|4141.5|4133.5|4159.5|4150.5|4139.5|4131.5|129
1660917000000|2022-08-19 13:50:00|4142.5|4134.5|4146.5|4137.5|4147.5|4139.5|4139.5|4131.5|41
1660917300000|2022-08-19 13:55:00|4145.5|4136.5|4150.5|4140.5|4156.5|4145.5|4145.5|4136.5|18
1660917600000|2022-08-19 14:00:00|4149.5|4139.5|4143.5|4134.5|4149.5|4139.5|4138.5|4130.5|63
1660917900000|2022-08-19 14:05:00|4144.5|4135.5|4139.5|4131.5|4151.5|4143.5|4139.5|4131.5|31
1660918200000|2022-08-19 14:10:00|4138.5|4130.5|4139.5|4130.5|4146.5|4138.5|4138.5|4130.5|43
1660918500000|2022-08-19 14:15:00|4138.5|4131.5|4146.5|4137.5|4146.5|4139.5|4138.5|4130.5|33
1660918800000|2022-08-19 14:20:00|4148.5|4138.5|4147.5|4137.5|4154.5|4147.5|4147.5|4137.5|38
1660919100000|2022-08-19 14:25:00|4146.5|4138.5|4148.5|4139.5|4148.5|4139.5|4142.5|4132.5|25
1660919400000|2022-08-19 14:30:00|4149.5|4140.5|4142.5|4133.5|4149.5|4140.5|4139.5|4131.5|38
1660919700000|2022-08-19 14:35:00|4141.5|4132.5|4145.5|4136.5|4145.5|4137.5|4137.5|4130.5|18
1660920000000|2022-08-19 14:40:00|4144.5|4135.5|4142.5|4134.5|4145.5|4137.5|4139.5|4132.5|113
1660920300000|2022-08-19 14:45:00|4143.5|4135.5|4148.5|4140.5|4151.5|4143.5|4142.5|4134.5|33
1660920600000|2022-08-19 14:50:00|4147.5|4139.5|4138.5|4131.5|4148.5|4140.5|4138.5|4131.5|39
1660920900000|2022-08-19 14:55:00|4139.5|4132.5|4134.5|4126.5|4141.5|4133.5|4132.5|4125.5|39
1660921200000|2022-08-19 15:00:00|4135.5|4127.5|4141.5|4132.5|4142.5|4134.5|4134.5|4126.5|18
1660921500000|2022-08-19 15:05:00|4140.5|4131.5|4138.5|4130.5|4144.5|4135.5|4138.5|4130.5|13
1660921800000|2022-08-19 15:10:00|4139.5|4131.5|4140.5|4131.5|4141.5|4133.5|4134.5|4126.5|10
1660922100000|2022-08-19 15:15:00|4141.5|4132.5|4144.5|4135.5|4146.5|4138.5|4140.5|4131.5|8
1660922400000|2022-08-19 15:20:00|4143.5|4136.5|4141.5|4133.5|4144.5|4136.5|4137.5|4129.5|7
1660922700000|2022-08-19 15:25:00|4140.5|4132.5|4143.5|4134.5|4145.5|4136.5|4137.5|4129.5|6
1660923000000|2022-08-19 15:30:00|4144.5|4135.5|4142.5|4133.5|4144.5|4135.5|4138.5|4129.5|6
1660923300000|2022-08-19 15:35:00|4144.5|4134.5|4145.5|4137.5|4147.5|4140.5|4144.5|4133.5|79
1660923600000|2022-08-19 15:40:00|4144.5|4136.5|4144.5|4135.5|4148.5|4141.5|4142.5|4135.5|49
1660923900000|2022-08-19 15:45:00|4143.5|4136.5|4151.5|4142.5|4153.5|4145.5|4143.5|4135.5|19
1660924200000|2022-08-19 15:50:00|4152.5|4143.5|4148.5|4140.5|4152.5|4144.5|4147.5|4138.5|21
1660924500000|2022-08-19 15:55:00|4149.5|4139.5|4145.5|4136.5|4149.5|4141.5|4144.5|4135.5|8
1660924800000|2022-08-19 16:00:00|4144.5|4135.5|4148.5|4139.5|4150.5|4141.5|4143.5|4135.5|13
1660925100000|2022-08-19 16:05:00|4149.5|4140.5|4139.5|4131.5|4149.5|4141.5|4139.5|4131.5|13
1660925400000|2022-08-19 16:10:00|4140.5|4132.5|4142.5|4134.5|4145.5|4137.5|4140.5|4132.5|5
1660925700000|2022-08-19 16:15:00|4144.5|4135.5|4147.5|4138.5|4148.5|4140.5|4144.5|4135.5|17
1660926000000|2022-08-19 16:20:00|4146.5|4139.5|4143.5|4135.5|4147.5|4139.5|4141.5|4133.5|28
1660926300000|2022-08-19 16:25:00|4142.5|4134.5|4142.5|4133.5|4144.5|4136.5|4140.5|4132.5|31
1660926600000|2022-08-19 16:30:00|4141.5|4134.5|4139.5|4131.5|4142.5|4135.5|4138.5|4131.5|12
1660926900000|2022-08-19 16:35:00|4138.5|4132.5|4141.5|4132.5|4142.5|4135.5|4138.5|4130.5|26
1660927200000|2022-08-19 16:40:00|4140.5|4131.5|4138.5|4131.5|4140.5|4132.5|4138.5|4129.5|10
1660927500000|2022-08-19 16:45:00|4139.5|4132.5|4136.5|4128.5|4141.5|4134.5|4135.5|4128.5|63
1660927800000|2022-08-19 16:50:00|4137.5|4129.5|4139.5|4131.5|4140.5|4132.5|4136.5|4128.5|45
1660928100000|2022-08-19 16:55:00|4140.5|4132.5|4141.5|4132.5|4143.5|4135.5|4139.5|4131.5|15
1660928400000|2022-08-19 17:00:00|4142.5|4133.5|4141.5|4132.5|4143.5|4134.5|4137.5|4129.5|7
1660928700000|2022-08-19 17:05:00|4142.5|4133.5|4141.5|4132.5|4142.5|4134.5|4137.5|4129.5|3
1660929000000|2022-08-19 17:10:00|4140.5|4131.5|4135.5|4128.5|4141.5|4132.5|4135.5|4127.5|5
1660929300000|2022-08-19 17:15:00|4134.5|4127.5|4135.5|4126.5|4137.5|4129.5|4134.5|4126.5|14
1660929600000|2022-08-19 17:20:00|4134.5|4127.5|4133.5|4125.5|4135.5|4128.5|4133.5|4125.5|5
1660929900000|2022-08-19 17:25:00|4132.5|4126.5|4131.5|4124.5|4133.5|4126.5|4131.5|4123.5|49
1660930200000|2022-08-19 17:30:00|4130.5|4123.5|4132.5|4124.5|4132.5|4125.5|4127.5|4120.5|34
1660930500000|2022-08-19 17:35:00|4131.5|4125.5|4131.5|4123.5|4132.5|4125.5|4130.5|4123.5|14
1660930800000|2022-08-19 17:40:00|4132.5|4124.5|4133.5|4126.5|4134.5|4127.5|4131.5|4123.5|23
1660931100000|2022-08-19 17:45:00|4134.5|4125.5|4136.5|4128.5|4136.5|4129.5|4133.5|4125.5|14
1660931400000|2022-08-19 17:50:00|4137.5|4129.5|4139.5|4132.5|4140.5|4133.5|4137.5|4128.5|17
1660931700000|2022-08-19 17:55:00|4140.5|4131.5|4140.5|4132.5|4142.5|4134.5|4137.5|4129.5|14
1660932000000|2022-08-19 18:00:00|4139.5|4131.5|4142.5|4133.5|4142.5|4134.5|4136.5|4128.5|19
1660932300000|2022-08-19 18:05:00|4141.5|4132.5|4138.5|4130.5|4141.5|4133.5|4137.5|4130.5|30
1660932600000|2022-08-19 18:10:00|4137.5|4129.5|4134.5|4125.5|4138.5|4130.5|4133.5|4125.5|26
1660932900000|2022-08-19 18:15:00|4133.5|4126.5|4133.5|4124.5|4136.5|4127.5|4132.5|4123.5|4
1660933200000|2022-08-19 18:20:00|4132.5|4125.5|4132.5|4123.5|4133.5|4126.5|4131.5|4123.5|10
1660933500000|2022-08-19 18:25:00|4131.5|4124.5|4131.5|4123.5|4132.5|4124.5|4130.5|4122.5|14
1660933800000|2022-08-19 18:30:00|4132.5|4124.5|4129.5|4122.5|4132.5|4124.5|4127.5|4120.5|12
1660934100000|2022-08-19 18:35:00|4130.5|4121.5|4128.5|4120.5|4131.5|4123.5|4126.5|4119.5|36
1660934400000|2022-08-19 18:40:00|4127.5|4119.5|4126.5|4118.5|4128.5|4121.5|4125.5|4117.5|20
1660934700000|2022-08-19 18:45:00|4127.5|4119.5|4128.5|4119.5|4128.5|4119.5|4125.5|4117.5|13
1660935000000|2022-08-19 18:50:00|4129.5|4120.5|4129.5|4118.5|4129.5|4120.5|4125.5|4117.5|33
1660935300000|2022-08-19 18:55:00|4128.5|4117.5|4128.9|4119.9|4130.5|4121|4125.5|4116.5|24
1660935600000|2022-08-19 19:00:00|4129.4|4120.4|4125.5|4116.5|4129.8|4120.8|4125.3|4116.3|0
1660935900000|2022-08-19 19:05:00|4125.6|4116.6|4125.8|4116.8|4126.3|4117.3|4125.1|4116.1|0
1660936200000|2022-08-19 19:10:00|4125.9|4116.9|4129.3|4120.3|4129.5|4120.5|4125.9|4116.9|0
1660936500000|2022-08-19 19:15:00|4129.4|4120.4|4128.9|4119.9|4131.7|4122.7|4127.8|4118.8|0
1660936800000|2022-08-19 19:20:00|4128.8|4119.8|4130.6|4121.6|4131.1|4122.1|4128.8|4119.8|0
1660937100000|2022-08-19 19:25:00|4130.7|4121.7|4132.5|4123.5|4132.6|4123.6|4130.3|4121.3|0
1660937400000|2022-08-19 19:30:00|4132.6|4123.6|4132.6|4123.6|4134|4125|4131.9|4122.9|0
1660937700000|2022-08-19 19:35:00|4132.7|4123.7|4132.6|4123.6|4133.7|4124.7|4132.1|4123.1|0
1660938000000|2022-08-19 19:40:00|4132.5|4123.5|4132.9|4123.9|4133|4124|4131.5|4122.5|0
1660938300000|2022-08-19 19:45:00|4133|4124|4133.3|4124.3|4133.3|4124.3|4130.4|4121.4|0
1660938600000|2022-08-19 19:50:00|4133.5|4124.5|4133.5|4124.5|4134.4|4125.4|4131.4|4122.4|0
1660938900000|2022-08-19 19:55:00|4133.6|4124.6|4132.8|4123.8|4137.2|4128.2|4132.8|4123.8|0
1660939200000|2022-08-19 20:00:00|4132.2|4123.2|4130.9|4121.9|4133.4|4124.4|4130.3|4121.3|0
1660939500000|2022-08-19 20:05:00|4131.1|4122.1|4132.1|4123.1|4132.1|4123.1|4130.3|4121.3|0
1660939800000|2022-08-19 20:10:00|4131.8|4122.8|4131.2|4122.2|4132.1|4123.1|4130|4121|0
1660940100000|2022-08-19 20:15:00|4130.9|4121.9|4130.6|4121.6|4131.2|4122.2|4130.6|4121.6|0
1660940400000|2022-08-19 20:20:00|4130.7|4121.7|4130|4121|4131.2|4122.2|4130|4121|0
1660940700000|2022-08-19 20:25:00|4129.5|4120.5|4129.4|4120.4|4129.7|4120.7|4128.8|4119.8|0
1660941000000|2022-08-19 20:30:00|4129.7|4120.7|4127.9|4118.9|4129.7|4120.7|4127.9|4118.9|0
1660941300000|2022-08-19 20:35:00|4128.2|4119.2|4128.6|4119.6|4129.2|4120.2|4128|4119|0
1660941600000|2022-08-19 20:40:00|4128.8|4119.8|4128.2|4119.2|4128.9|4119.9|4127.9|4118.9|0
1660941900000|2022-08-19 20:45:00|4128.5|4119.5|4128.5|4119.5|4128.8|4119.8|4128.1|4119.1|0
1660942200000|2022-08-19 20:50:00|4128.2|4119.2|4126.6|4117.6|4128.2|4119.2|4126.3|4117.3|0
1660942500000|2022-08-19 20:55:00|4126.9|4117.9|4126.5|4117.5|4127.2|4118.2|4126.2|4117.2|0
1661119200000|2022-08-21 22:00:00|4111|4102|4110.4|4101.4|4112|4103|4108.3|4099.3|0
1661119500000|2022-08-21 22:05:00|4110.5|4101.5|4108.3|4099.3|4111|4102|4106.2|4097.2|0
1661119800000|2022-08-21 22:10:00|4108.5|4099.5|4109.9|4100.9|4110.3|4101.3|4107.9|4098.9|0
1661120100000|2022-08-21 22:15:00|4110.3|4101.3|4109.1|4100.1|4110.9|4101.9|4107.6|4098.6|0
1661120400000|2022-08-21 22:20:00|4109.4|4100.4|4109.1|4100.1|4110|4101|4108.5|4099.5|0
1661120700000|2022-08-21 22:25:00|4109.4|4100.4|4111.8|4102.8|4112.4|4103.4|4109.3|4100.3|0
1661121000000|2022-08-21 22:30:00|4111.9|4102.9|4113|4104|4114.2|4105.2|4111.9|4102.9|0
1661121300000|2022-08-21 22:35:00|4112.8|4103.8|4111.8|4102.8|4113.3|4104.3|4111.2|4102.2|0
1661121600000|2022-08-21 22:40:00|4112.1|4103.1|4113|4104|4113.3|4104.3|4112.1|4103.1|0
1661121900000|2022-08-21 22:45:00|4112.8|4103.8|4113.3|4104.3|4113.6|4104.6|4112.4|4103.4|0
1661122200000|2022-08-21 22:50:00|4113.5|4104.5|4113.9|4104.9|4114.2|4105.2|4113.5|4104.5|0
1661122500000|2022-08-21 22:55:00|4114.1|4105.1|4112.2|4103.2|4114.5|4105.5|4111.9|4102.9|0
1661122800000|2022-08-21 23:00:00|4112.1|4103.1|4112.8|4103.8|4113.1|4104.1|4111.6|4102.6|0
1661123100000|2022-08-21 23:05:00|4112.6|4103.6|4112.8|4103.8|4113.7|4104.7|4112.5|4103.5|0
1661123400000|2022-08-21 23:10:00|4112.7|4103.7|4111.5|4102.5|4113.6|4104.6|4110.9|4101.9|0
1661123700000|2022-08-21 23:15:00|4111.8|4102.8|4112.4|4103.4|4112.7|4103.7|4111.4|4102.4|0
1661124000000|2022-08-21 23:20:00|4112.3|4103.3|4109.9|4100.9|4112.4|4103.4|4109.9|4100.9|0
1661124300000|2022-08-21 23:25:00|4109.6|4100.6|4107.4|4098.4|4109.6|4100.6|4106.8|4097.8|0
1661124600000|2022-08-21 23:30:00|4107.1|4098.1|4108.3|4099.3|4108.4|4099.4|4105.6|4096.6|0
1661124900000|2022-08-21 23:35:00|4108.1|4099.1|4106.5|4097.5|4108.3|4099.3|4105.9|4096.9|0
1661125200000|2022-08-21 23:40:00|4106.3|4097.3|4106.2|4097.2|4108|4099|4105.3|4096.3|0
1661125500000|2022-08-21 23:45:00|4105.9|4096.9|4103.2|4094.2|4106.2|4097.2|4102.9|4093.9|0
1661125800000|2022-08-21 23:50:00|4103.1|4094.1|4101.2|4092.2|4103.8|4094.8|4101.1|4092.1|0
1661126100000|2022-08-21 23:55:00|4101.1|4092.1|4102.2|4093.2|4102.6|4093.6|4099.7|4090.7|0
1661126400000|2022-08-22 00:00:00|4102.5|4093.5|4101.3|4092.3|4103.1|4094.1|4098.7|4089.7|0
1661126700000|2022-08-22 00:05:00|4101.4|4092.4|4102.2|4093.2|4102.8|4093.8|4101.1|4092.1|0
1661127000000|2022-08-22 00:10:00|4102.5|4093.5|4106.9|4097.9|4107.5|4098.5|4100.8|4091.8|0
1661127300000|2022-08-22 00:15:00|4107.2|4098.2|4109.4|4100.4|4111|4102|4106.9|4097.9|0
1661127600000|2022-08-22 00:20:00|4109.5|4100.5|4111|4102|4111.7|4102.7|4109.1|4100.1|0
1661127900000|2022-08-22 00:25:00|4110.8|4101.8|4109.1|4100.1|4110.9|4101.9|4108|4099|0
1661128200000|2022-08-22 00:30:00|4108.9|4099.9|4111|4102|4111.3|4102.3|4108|4099|0
1661128500000|2022-08-22 00:35:00|4111.3|4102.3|4112|4103|4114|4105|4111.1|4102.1|0
1661128800000|2022-08-22 00:40:00|4111.7|4102.7|4109.8|4100.8|4112|4103|4108.5|4099.5|0
1661129100000|2022-08-22 00:45:00|4109.6|4100.6|4110.3|4101.3|4110.4|4101.4|4108.8|4099.8|0
1661129400000|2022-08-22 00:50:00|4110|4101|4109.5|4100.5|4110.3|4101.3|4109.5|4100.5|0
1661129700000|2022-08-22 00:55:00|4109.4|4100.4|4106.8|4097.8|4110|4101|4106|4097|0
1661130000000|2022-08-22 01:00:00|4106.5|4097.5|4106.2|4097.2|4108|4099|4105.9|4096.9|0
1661130300000|2022-08-22 01:05:00|4106.3|4097.3|4108.2|4099.2|4108.6|4099.6|4104.7|4095.7|0
1661130600000|2022-08-22 01:10:00|4108.3|4099.3|4109.5|4100.5|4110.1|4101.1|4107.8|4098.8|0
1661130900000|2022-08-22 01:15:00|4109.8|4100.8|4131|4127|4142|4138|4107.5|4100.8|363
1661131200000|2022-08-22 01:20:00|4131.5|4127.5|4137|4133|4145|4141|4124.5|4120.5|135
1661131500000|2022-08-22 01:25:00|4137.5|4133.5|4141|4137|4147.5|4143.5|4133.5|4129.5|166
1661131800000|2022-08-22 01:30:00|4140.5|4136.5|4135|4131|4143.5|4139.5|4126|4122|2086
1661132100000|2022-08-22 01:35:00|4136.5|4132.5|4135|4131|4139.5|4135.5|4126|4122|1339
1661132400000|2022-08-22 01:40:00|4135.5|4131.5|4139|4135|4152.5|4148.5|4133|4129|775
1661132700000|2022-08-22 01:45:00|4139.5|4135.5|4147|4143|4151|4147|4132|4128|863
1661133000000|2022-08-22 01:50:00|4147.5|4143.5|4137|4133|4152.5|4148.5|4135|4131|755
1661133300000|2022-08-22 01:55:00|4136.5|4132.5|4142|4138|4145|4141|4134|4130|609
1661133600000|2022-08-22 02:00:00|4141.5|4137.5|4145|4141|4147|4143|4135|4131|999
1661133900000|2022-08-22 02:05:00|4145.5|4141.5|4159.4|4155.4|4160.9|4156.9|4145|4141|1174
1661134200000|2022-08-22 02:10:00|4159.9|4155.9|4150.9|4146.9|4161.9|4157.9|4149.9|4145.9|463
1661134500000|2022-08-22 02:15:00|4151.4|4147.4|4162.9|4158.9|4165.9|4161.9|4150.9|4146.9|530
1661134800000|2022-08-22 02:20:00|4163.9|4159.9|4177.9|4173.9|4181.9|4177.9|4163.9|4159.9|920
1661135100000|2022-08-22 02:25:00|4176.4|4172.4|4177.4|4173.4|4185.9|4181.9|4173.9|4169.9|971
1661135400000|2022-08-22 02:30:00|4177.9|4173.9|4183.9|4179.9|4184.9|4180.9|4170.9|4166.9|825
1661135700000|2022-08-22 02:35:00|4184.4|4180.4|4188.4|4184.4|4191.4|4187.4|4180.9|4176.9|838
1661136000000|2022-08-22 02:40:00|4187.9|4183.9|4174.9|4170.9|4187.9|4183.9|4172.9|4168.9|450
1661136300000|2022-08-22 02:45:00|4175.9|4171.9|4172.4|4168.4|4177.9|4173.9|4169.9|4165.9|432
1661136600000|2022-08-22 02:50:00|4171.9|4167.9|4186.4|4182.4|4186.9|4182.9|4171.9|4167.9|467
1661136900000|2022-08-22 02:55:00|4185.9|4181.9|4190.9|4186.9|4191.9|4187.9|4183.4|4179.4|322
1661137200000|2022-08-22 03:00:00|4189.9|4185.9|4183.9|4179.9|4191.4|4187.4|4182.9|4178.9|265
1661137500000|2022-08-22 03:05:00|4182.9|4178.9|4178.9|4174.9|4185.9|4181.9|4176.9|4172.9|330
1661137800000|2022-08-22 03:10:00|4177.9|4173.9|4177.9|4173.9|4179.9|4175.9|4174.9|4170.9|290
1661138100000|2022-08-22 03:15:00|4177.4|4173.4|4176.9|4172.9|4178.4|4174.4|4173.9|4169.9|349
1661138400000|2022-08-22 03:20:00|4176.4|4172.4|4181.4|4177.4|4185.9|4181.9|4176.4|4172.4|309
1661138700000|2022-08-22 03:25:00|4180.9|4176.9|4181.9|4177.9|4183.9|4179.9|4177.9|4173.9|125
1661139000000|2022-08-22 03:30:00|4182.9|4178.9|4183.4|4179.4|4184.9|4180.9|4180.9|4176.9|59
1661139300000|2022-08-22 03:35:00|4183.9|4179.9|4182.9|4178.9|4188.4|4184.4|4181.9|4177.9|143
1661139600000|2022-08-22 03:40:00|4183.4|4179.4|4190.4|4186.4|4192.9|4188.9|4183.4|4179.4|456
1661139900000|2022-08-22 03:45:00|4189.9|4185.9|4189.9|4185.9|4191.9|4187.9|4186.9|4182.9|102
1661140200000|2022-08-22 03:50:00|4189.4|4185.4|4194.9|4190.9|4194.9|4190.9|4188.9|4184.9|261
1661140500000|2022-08-22 03:55:00|4194.4|4190.4|4190.4|4186.4|4195.9|4191.9|4188.4|4184.4|192
1661140800000|2022-08-22 04:00:00|4194.1|4185.1|4192.8|4183.8|4194.1|4185.1|4192.8|4183.8|0
1661141100000|2022-08-22 04:05:00|4193.1|4184.1|4189.3|4180.3|4193.4|4184.4|4189.3|4180.3|0
1661141400000|2022-08-22 04:10:00|4189|4180|4189.3|4180.3|4190.1|4181.1|4189|4180|0
1661141700000|2022-08-22 04:15:00|4189.4|4180.4|4189.8|4180.8|4189.8|4180.8|4188.6|4179.6|0
1661142000000|2022-08-22 04:20:00|4190.1|4181.1|4190.5|4181.5|4190.5|4181.5|4189.9|4180.9|0
1661142300000|2022-08-22 04:25:00|4190.2|4181.2|4188.4|4179.4|4190.2|4181.2|4188.1|4179.1|0
1661142600000|2022-08-22 04:30:00|4188.7|4179.7|4187.9|4178.9|4189|4180|4187.6|4178.6|0
1661142900000|2022-08-22 04:35:00|4188|4179|4188.1|4179.1|4188.1|4179.1|4187.9|4178.9|0
1661143200000|2022-08-22 04:40:00|4188|4179|4186.7|4177.7|4188.1|4179.1|4186.7|4177.7|0
1661143500000|2022-08-22 04:45:00|4186.9|4177.9|4185.8|4176.8|4187.3|4178.3|4185.5|4176.5|0
1661143800000|2022-08-22 04:50:00|4186|4177|4185.5|4176.5|4186.3|4177.3|4185.1|4176.1|0
1661144100000|2022-08-22 04:55:00|4185.2|4176.2|4186|4177|4186|4177|4184.8|4175.8|0
1661144400000|2022-08-22 05:00:00|4185.2|4176.2|4178.4|4174.4|4189.4|4185.4|4176.9|4172.9|1367
1661144700000|2022-08-22 05:05:00|4178.9|4174.9|4164.9|4160.9|4178.9|4174.9|4163.9|4159.9|1580
1661145000000|2022-08-22 05:10:00|4165.4|4161.4|4173.9|4169.9|4174.9|4170.9|4162.9|4158.9|256
1661145300000|2022-08-22 05:15:00|4172.9|4168.9|4182.9|4178.9|4182.9|4178.9|4169.9|4165.9|414
1661145600000|2022-08-22 05:20:00|4182.4|4178.4|4174.4|4170.4|4183.9|4179.9|4173.9|4169.9|224
1661145900000|2022-08-22 05:25:00|4173.9|4169.9|4173.9|4169.9|4177.4|4173.4|4170.4|4166.4|329
1661146200000|2022-08-22 05:30:00|4173.4|4169.4|4167.9|4163.9|4173.9|4169.9|4165.9|4161.9|298
1661146500000|2022-08-22 05:35:00|4166.9|4162.9|4161.9|4157.9|4167.9|4163.9|4160.9|4156.9|207
1661146800000|2022-08-22 05:40:00|4161.4|4157.4|4162.9|4158.9|4166.9|4162.9|4160.9|4156.9|243
1661147100000|2022-08-22 05:45:00|4162.4|4158.4|4160.9|4156.9|4163.9|4159.9|4157.9|4153.9|613
1661147400000|2022-08-22 05:50:00|4160.4|4156.4|4163.9|4159.9|4165.9|4161.9|4159.9|4155.9|322
1661147700000|2022-08-22 05:55:00|4162.9|4158.9|4168.9|4164.9|4168.9|4164.9|4162.9|4158.9|292
1661148000000|2022-08-22 06:00:00|4169.9|4165.9|4167.9|4163.9|4171.9|4167.9|4162.9|4158.9|518
1661148300000|2022-08-22 06:05:00|4166.9|4162.9|4166.9|4162.9|4173.4|4169.4|4164.9|4160.9|476
1661148600000|2022-08-22 06:10:00|4166.4|4162.4|4161.4|4157.4|4166.9|4162.9|4159.9|4155.9|461
1661148900000|2022-08-22 06:15:00|4160.9|4156.9|4168.9|4164.9|4170.4|4166.4|4157.9|4153.9|461
1661149200000|2022-08-22 06:20:00|4169.4|4165.4|4167.9|4163.9|4170.9|4166.9|4163.9|4159.9|371
1661149500000|2022-08-22 06:25:00|4167.4|4163.4|4166.9|4162.9|4168.4|4164.4|4161.9|4157.9|411
1661149800000|2022-08-22 06:30:00|4165.9|4161.9|4160.9|4156.9|4171.9|4167.9|4160.9|4156.9|346
1661150100000|2022-08-22 06:35:00|4160.4|4156.4|4160.9|4156.9|4166.9|4162.9|4159.9|4155.9|370
1661150400000|2022-08-22 06:40:00|4161.9|4157.9|4161.9|4157.9|4164.9|4160.9|4159.9|4155.9|241
1661150700000|2022-08-22 06:45:00|4162.9|4158.9|4163.9|4159.9|4164.9|4160.9|4158.9|4154.9|207
1661151000000|2022-08-22 06:50:00|4164.9|4160.9|4162.9|4158.9|4165.9|4161.9|4159.9|4155.9|290
1661151300000|2022-08-22 06:55:00|4163.4|4159.4|4162.4|4158.4|4165.9|4161.9|4159.9|4155.9|407
1661151600000|2022-08-22 07:00:00|4161.9|4157.9|4161.9|4157.9|4161.9|4157.9|4156.9|4152.9|516
1661151900000|2022-08-22 07:05:00|4160.9|4156.9|4161.9|4157.9|4166.9|4162.9|4160.9|4156.9|412
1661152200000|2022-08-22 07:10:00|4162.9|4158.9|4162.9|4158.9|4165.4|4161.4|4159.9|4155.9|245
1661152500000|2022-08-22 07:15:00|4162.4|4158.4|4158.9|4154.9|4163.9|4159.9|4158.4|4154.4|211
1661152800000|2022-08-22 07:20:00|4159.9|4155.9|4161.4|4157.4|4163.9|4159.9|4158.9|4154.9|199
1661153100000|2022-08-22 07:25:00|4161.9|4157.9|4156.9|4152.9|4162.9|4158.9|4154.9|4150.9|312
1661153400000|2022-08-22 07:30:00|4155.9|4151.9|4153.9|4149.9|4158.9|4154.9|4150.9|4146.9|372
1661153700000|2022-08-22 07:35:00|4152.9|4148.9|4153.9|4149.9|4158.4|4154.4|4152.9|4148.9|253
1661154000000|2022-08-22 07:40:00|4154.4|4150.4|4153.9|4149.9|4156.9|4152.9|4151.9|4147.9|531
1661154300000|2022-08-22 07:45:00|4153.4|4149.4|4154.4|4150.4|4156.9|4152.9|4152.9|4148.9|419
1661154600000|2022-08-22 07:50:00|4153.9|4149.9|4155.9|4151.9|4157.9|4153.9|4153.9|4149.9|417
1661154900000|2022-08-22 07:55:00|4156.4|4152.4|4156.9|4152.9|4159.9|4155.9|4155.9|4151.9|489
1661155200000|2022-08-22 08:00:00|4157.4|4153.4|4141.4|4137.4|4158.4|4154.4|4140.4|4136.4|417
1661155500000|2022-08-22 08:05:00|4141.9|4137.9|4135.9|4131.9|4146.9|4142.9|4135.9|4131.9|701
1661155800000|2022-08-22 08:10:00|4136.9|4132.9|4131.4|4127.4|4136.9|4132.9|4124.9|4120.9|1290
1661156100000|2022-08-22 08:15:00|4131.9|4127.9|4132.9|4128.9|4139.4|4135.4|4129.9|4125.9|413
1661156400000|2022-08-22 08:20:00|4133.4|4129.4|4136.9|4132.9|4140.4|4136.4|4132.9|4128.9|201
1661156700000|2022-08-22 08:25:00|4137.4|4133.4|4133.9|4129.9|4139.9|4135.9|4133.9|4129.9|154
1661157000000|2022-08-22 08:30:00|4140.5|4131.5|4135.5|4126.5|4141.9|4132.9|4135.1|4126.1|0
1661157300000|2022-08-22 08:35:00|4135.4|4126.4|4137.5|4128.5|4139|4130|4134.7|4125.7|0
1661157600000|2022-08-22 08:40:00|4137|4128|4136.5|4127.5|4138|4129|4132.8|4123.8|0
1661157900000|2022-08-22 08:45:00|4136.7|4127.7|4139.4|4130.4|4139.9|4130.9|4135.5|4126.5|0
1661158200000|2022-08-22 08:50:00|4139.6|4130.6|4139.5|4130.5|4140.9|4131.9|4138.4|4129.4|0
1661158500000|2022-08-22 08:55:00|4139.7|4130.7|4141.4|4132.4|4143.1|4134.1|4138.7|4129.7|0
1661158800000|2022-08-22 09:00:00|4141.2|4132.2|4137.3|4128.3|4141.6|4132.6|4137.3|4128.3|0
1661159100000|2022-08-22 09:05:00|4137.2|4128.2|4139.2|4130.2|4139.8|4130.8|4136.5|4127.5|0
1661159400000|2022-08-22 09:10:00|4139.4|4130.4|4138.9|4129.9|4141.6|4132.6|4137.3|4128.3|0
1661159700000|2022-08-22 09:15:00|4138.7|4129.7|4136.4|4125.4|4139.4|4129.9|4132.4|4119.4|60
1661160000000|2022-08-22 09:20:00|4135.4|4124.4|4134.4|4122.4|4136.4|4127.4|4132.4|4121.4|5
1661160300000|2022-08-22 09:25:00|4132.4|4121.4|4131.4|4122.4|4132.4|4124.4|4131.4|4120.4|4
1661160600000|2022-08-22 09:30:00|4130.4|4121.4|4125.4|4117.4|4131.4|4122.4|4125.4|4115.4|6
1661160900000|2022-08-22 09:35:00|4123.4|4115.4|4130.4|4121.4|4131.4|4122.4|4123.4|4114.4|45
1661161200000|2022-08-22 09:40:00|4129.4|4122.4|4130.4|4122.4|4130.4|4122.4|4127.4|4119.4|1
1661161500000|2022-08-22 09:45:00|4131.4|4123.4|4132.4|4123.4|4133.4|4124.4|4128.4|4119.4|12
1661161800000|2022-08-22 09:50:00|4134.4|4124.4|4133.4|4124.4|4134.4|4126.4|4132.4|4123.4|17
1661162100000|2022-08-22 09:55:00|4132.4|4123.4|4132.4|4123.4|4134.4|4126.4|4131.4|4123.4|5
1661162400000|2022-08-22 10:00:00|4131.4|4124.4|4132.4|4124.4|4134.4|4124.4|4130.4|4123.4|4
1661162700000|2022-08-22 10:05:00|4133.4|4125.4|4133.4|4124.4|4136.4|4127.4|4132.4|4124.4|19
1661163000000|2022-08-22 10:10:00|4134.4|4125.4|4144.4|4135.4|4153.4|4145.4|4133.4|4124.4|144
1661163300000|2022-08-22 10:15:00|4145.4|4136.4|4148.4|4139.4|4149.4|4142.4|4145.4|4136.4|5
1661163600000|2022-08-22 10:20:00|4147.4|4138.4|4141.4|4133.4|4148.4|4139.4|4141.4|4133.4|43
1661163900000|2022-08-22 10:25:00|4140.4|4132.4|4138.4|4130.4|4142.4|4135.4|4138.4|4130.4|67
1661164200000|2022-08-22 10:30:00|4137.4|4131.4|4136.4|4128.4|4138.4|4131.4|4134.4|4126.4|84
1661164500000|2022-08-22 10:35:00|4135.4|4127.4|4140.4|4130.4|4141.4|4131.4|4135.4|4126.4|15
1661164800000|2022-08-22 10:40:00|4139.4|4131.4|4138.4|4128.4|4143.4|4134.4|4136.4|4127.4|0
1661165100000|2022-08-22 10:45:00|4137.4|4129.4|4142.4|4132.4|4142.4|4133.4|4135.4|4127.4|0
1661165400000|2022-08-22 10:50:00|4141.4|4133.4|4141.4|4132.4|4142.4|4133.4|4139.4|4131.4|0
1661165700000|2022-08-22 10:55:00|4142.4|4134.4|4138.4|4130.4|4142.4|4134.4|4137.4|4130.4|4
1661166000000|2022-08-22 11:00:00|4139.4|4131.4|4138.4|4130.4|4143.4|4134.4|4138.4|4130.4|0
1661166300000|2022-08-22 11:05:00|4137.4|4128.4|4135.4|4127.4|4140.4|4131.4|4135.4|4127.4|6
1661166600000|2022-08-22 11:10:00|4136.4|4125.4|4136.4|4126.4|4136.4|4128.4|4133.4|4124.4|2
1661166900000|2022-08-22 11:15:00|4135.4|4127.4|4135.4|4127.4|4136.4|4128.4|4134.4|4124.4|0
1661167200000|2022-08-22 11:20:00|4136.4|4126.4|4133.4|4124.4|4138.4|4129.4|4133.4|4124.4|2
1661167500000|2022-08-22 11:25:00|4132.4|4123.4|4129.4|4120.4|4132.4|4124.4|4127.4|4119.4|15
1661167800000|2022-08-22 11:30:00|4128.4|4119.4|4127.4|4119.4|4129.4|4122.4|4127.4|4119.4|5
1661168100000|2022-08-22 11:35:00|4126.4|4120.4|4132.4|4123.4|4132.4|4124.4|4126.4|4119.4|4
1661168400000|2022-08-22 11:40:00|4131.4|4122.4|4131.4|4122.4|4132.4|4123.4|4129.4|4119.4|4
1661168700000|2022-08-22 11:45:00|4132.4|4123.4|4130.4|4121.4|4133.4|4124.4|4129.4|4119.4|1
1661169000000|2022-08-22 11:50:00|4129.4|4120.4|4130.4|4120.4|4132.4|4123.4|4129.4|4119.4|1
1661169300000|2022-08-22 11:55:00|4132.4|4121.4|4133.4|4124.4|4134.4|4125.4|4130.4|4120.4|3
1661169600000|2022-08-22 12:00:00|4132.4|4122.4|4129.4|4121.4|4133.4|4124.4|4128.4|4119.4|2
1661169900000|2022-08-22 12:05:00|4130.4|4122.4|4130.4|4122.4|4133.4|4125.4|4130.4|4121.4|1
1661170200000|2022-08-22 12:10:00|4131.4|4123.4|4129.4|4121.4|4134.4|4126.4|4129.4|4121.4|2
1661170500000|2022-08-22 12:15:00|4130.4|4122.4|4133.4|4123.4|4134.4|4125.4|4130.4|4121.4|2
1661170800000|2022-08-22 12:20:00|4132.4|4122.4|4129.4|4120.4|4134.4|4125.4|4128.4|4119.4|8
1661171100000|2022-08-22 12:25:00|4130.4|4119.4|4131.4|4122.4|4131.4|4123.4|4128.4|4119.4|3
1661171400000|2022-08-22 12:30:00|4130.4|4123.4|4130.4|4122.4|4134.4|4125.4|4130.4|4122.4|0
1661171700000|2022-08-22 12:35:00|4131.4|4121.4|4130.4|4122.4|4133.4|4125.4|4130.4|4120.4|0
1661172000000|2022-08-22 12:40:00|4131.4|4123.4|4132.4|4124.4|4134.4|4126.4|4130.4|4122.4|14
1661172300000|2022-08-22 12:45:00|4133.4|4125.4|4134.4|4124.4|4134.4|4125.4|4131.4|4123.4|0
1661172600000|2022-08-22 12:50:00|4133.4|4125.4|4130.4|4121.4|4134.4|4126.4|4129.4|4121.4|3
1661172900000|2022-08-22 12:55:00|4129.4|4122.4|4129.4|4121.4|4134.4|4126.4|4129.4|4121.4|6
1661173200000|2022-08-22 13:00:00|4128.4|4120.4|4132.4|4123.4|4133.4|4125.4|4127.4|4119.4|2
1661173500000|2022-08-22 13:05:00|4131.4|4122.4|4132.4|4123.4|4133.4|4125.4|4130.4|4122.4|4
1661173800000|2022-08-22 13:10:00|4133.4|4124.4|4132.4|4124.4|4135.4|4126.4|4129.4|4121.4|6
1661174100000|2022-08-22 13:15:00|4133.4|4123.4|4130.4|4122.4|4133.4|4125.4|4128.4|4120.4|2
1661174400000|2022-08-22 13:20:00|4131.4|4121.4|4130.4|4121.4|4131.4|4122.4|4124.4|4117.4|6
1661174700000|2022-08-22 13:25:00|4129.4|4120.4|4127.4|4118.4|4133.4|4125.4|4126.4|4117.4|1
1661175000000|2022-08-22 13:30:00|4129.4|4119.4|4137.4|4128.4|4144.4|4136.4|4124.4|4117.4|161
1661175300000|2022-08-22 13:35:00|4136.4|4127.4|4147.4|4139.4|4152.4|4144.4|4128.4|4119.4|126
1661175600000|2022-08-22 13:40:00|4148.4|4140.4|4161.4|4152.4|4161.4|4153.4|4142.4|4134.4|125
1661175900000|2022-08-22 13:45:00|4159.4|4153.4|4151.4|4142.4|4168.4|4160.4|4148.4|4139.4|87
1661176200000|2022-08-22 13:50:00|4150.4|4141.4|4155.4|4147.4|4158.4|4149.4|4147.4|4138.4|64
1661176500000|2022-08-22 13:55:00|4156.4|4146.4|4149.4|4141.4|4157.4|4149.4|4147.4|4139.4|35
1661176800000|2022-08-22 14:00:00|4150.4|4140.4|4148.4|4140.4|4150.4|4143.4|4144.4|4137.4|37
1661177100000|2022-08-22 14:05:00|4149.4|4141.4|4140.4|4131.4|4150.4|4142.4|4138.4|4129.4|30
1661177400000|2022-08-22 14:10:00|4141.4|4132.4|4138.4|4130.4|4142.4|4133.4|4136.4|4127.4|19
1661177700000|2022-08-22 14:15:00|4137.4|4131.4|4138.4|4129.4|4144.4|4136.4|4135.4|4127.4|30
1661178000000|2022-08-22 14:20:00|4137.4|4130.4|4133.4|4125.4|4139.4|4131.4|4132.4|4125.4|18
1661178300000|2022-08-22 14:25:00|4132.4|4124.4|4138.4|4131.4|4140.4|4132.4|4131.4|4124.4|33
1661178600000|2022-08-22 14:30:00|4137.4|4130.4|4147.4|4139.4|4150.4|4142.4|4137.4|4129.4|24
1661178900000|2022-08-22 14:35:00|4146.4|4138.4|4161.4|4153.4|4164.4|4156.4|4144.4|4137.4|104
1661179200000|2022-08-22 14:40:00|4160.4|4152.4|4165.4|4157.4|4171.4|4163.4|4159.4|4150.4|140
1661179500000|2022-08-22 14:45:00|4164.4|4158.4|4169.4|4161.4|4172.4|4165.4|4164.4|4158.4|286
1661179800000|2022-08-22 14:50:00|4168.4|4160.4|4161.4|4153.4|4170.4|4163.4|4159.4|4151.4|52
1661180100000|2022-08-22 14:55:00|4162.4|4154.4|4157.4|4149.4|4163.4|4155.4|4156.4|4149.4|59
1661180400000|2022-08-22 15:00:00|4156.4|4150.4|4162.4|4154.4|4164.4|4157.4|4156.4|4149.4|76
1661180700000|2022-08-22 15:05:00|4163.4|4155.4|4162.4|4155.4|4166.4|4158.4|4160.4|4152.4|56
1661181000000|2022-08-22 15:10:00|4163.4|4156.4|4160.4|4153.4|4166.4|4159.4|4160.4|4153.4|60
1661181300000|2022-08-22 15:15:00|4161.4|4154.4|4162.4|4154.4|4163.4|4156.4|4159.4|4152.4|76
1661181600000|2022-08-22 15:20:00|4163.4|4155.4|4160.4|4152.4|4164.4|4156.4|4159.4|4152.4|9
1661181900000|2022-08-22 15:25:00|4161.4|4153.4|4150.4|4142.4|4161.4|4153.4|4149.4|4142.4|35
1661182200000|2022-08-22 15:30:00|4149.4|4143.4|4148.4|4140.4|4151.4|4143.4|4144.4|4135.4|71
1661182500000|2022-08-22 15:35:00|4147.4|4141.4|4149.4|4140.4|4152.4|4145.4|4147.4|4139.4|28
1661182800000|2022-08-22 15:40:00|4148.4|4139.4|4149.4|4141.4|4155.4|4146.4|4147.4|4139.4|13
1661183100000|2022-08-22 15:45:00|4148.4|4140.4|4145.4|4137.4|4150.4|4143.4|4142.4|4135.4|18
1661183400000|2022-08-22 15:50:00|4146.4|4138.4|4151.4|4144.4|4152.4|4145.4|4146.4|4138.4|36
1661183700000|2022-08-22 15:55:00|4150.4|4143.4|4159.4|4152.4|4160.4|4153.4|4150.4|4143.4|114
1661184000000|2022-08-22 16:00:00|4160.4|4153.4|4160.4|4152.4|4163.4|4156.4|4159.4|4151.4|102
1661184300000|2022-08-22 16:05:00|4159.4|4153.4|4157.4|4150.4|4162.4|4155.4|4156.4|4148.4|85
1661184600000|2022-08-22 16:10:00|4158.4|4151.4|4159.4|4151.4|4160.4|4153.4|4157.4|4150.4|146
1661184900000|2022-08-22 16:15:00|4158.4|4150.4|4160.4|4152.4|4161.4|4154.4|4158.4|4150.4|48
1661185200000|2022-08-22 16:20:00|4159.4|4153.4|4157.4|4150.4|4160.4|4153.4|4156.4|4148.4|80
1661185500000|2022-08-22 16:25:00|4156.4|4149.4|4156.4|4149.4|4156.4|4149.4|4152.4|4145.4|118
1661185800000|2022-08-22 16:30:00|4157.4|4150.4|4158.4|4150.4|4159.4|4151.4|4156.4|4149.4|88
1661186100000|2022-08-22 16:35:00|4157.4|4151.4|4161.4|4153.4|4163.4|4156.4|4157.4|4150.4|68
1661186400000|2022-08-22 16:40:00|4160.4|4152.4|4158.4|4150.4|4161.4|4154.4|4157.4|4150.4|48
1661186700000|2022-08-22 16:45:00|4157.4|4149.4|4160.4|4152.4|4162.4|4155.4|4155.4|4147.4|142
1661187000000|2022-08-22 16:50:00|4161.4|4153.4|4163.4|4155.4|4164.4|4156.4|4159.4|4152.4|73
1661187300000|2022-08-22 16:55:00|4162.4|4156.4|4161.4|4154.4|4164.4|4157.4|4159.4|4151.4|76
1661187600000|2022-08-22 17:00:00|4162.4|4155.4|4160.4|4152.4|4165.4|4157.4|4159.4|4151.4|39
1661187900000|2022-08-22 17:05:00|4159.4|4151.4|4160.4|4152.4|4162.4|4155.4|4158.4|4150.4|29
1661188200000|2022-08-22 17:10:00|4159.4|4153.4|4162.4|4154.4|4162.4|4154.4|4157.4|4149.4|104
1661188500000|2022-08-22 17:15:00|4161.4|4153.4|4157.4|4150.4|4162.4|4154.4|4156.4|4148.4|41
1661188800000|2022-08-22 17:20:00|4158.4|4151.4|4155.4|4148.4|4160.4|4152.4|4155.4|4148.4|95
1661189100000|2022-08-22 17:25:00|4156.4|4149.4|4153.4|4145.4|4157.4|4150.4|4152.4|4145.4|88
1661189400000|2022-08-22 17:30:00|4152.4|4146.4|4147.4|4140.4|4154.4|4147.4|4146.4|4139.4|52
1661189700000|2022-08-22 17:35:00|4148.4|4139.4|4152.4|4145.4|4154.4|4147.4|4147.4|4139.4|47
1661190000000|2022-08-22 17:40:00|4153.4|4146.4|4153.4|4146.4|4155.4|4147.4|4152.4|4145.4|47
1661190300000|2022-08-22 17:45:00|4152.4|4145.4|4152.4|4145.4|4154.4|4146.4|4151.4|4144.4|57
1661190600000|2022-08-22 17:50:00|4153.4|4144.4|4153.4|4145.4|4153.4|4146.4|4151.4|4143.4|31
1661190900000|2022-08-22 17:55:00|4152.4|4144.4|4148.4|4141.4|4153.4|4146.4|4148.4|4140.4|64
1661191200000|2022-08-22 18:00:00|4149.4|4140.4|4148.4|4140.4|4150.4|4142.4|4147.4|4140.4|63
1661191500000|2022-08-22 18:05:00|4149.4|4141.4|4148.4|4141.4|4151.4|4143.4|4148.4|4140.4|25
1661191800000|2022-08-22 18:10:00|4150.4|4140.4|4150.4|4143.4|4151.4|4143.4|4148.4|4140.4|57
1661192100000|2022-08-22 18:15:00|4151.4|4142.4|4151.4|4143.4|4152.4|4145.4|4149.4|4142.4|48
1661192400000|2022-08-22 18:20:00|4152.4|4144.4|4151.4|4144.4|4154.4|4146.4|4151.4|4144.4|51
1661192700000|2022-08-22 18:25:00|4152.4|4145.4|4152.4|4145.4|4154.4|4146.4|4151.4|4144.4|29
1661193000000|2022-08-22 18:30:00|4151.4|4144.4|4150.4|4143.4|4152.4|4145.4|4149.4|4142.4|48
1661193300000|2022-08-22 18:35:00|4151.4|4144.4|4149.4|4142.4|4152.4|4144.4|4147.4|4139.4|34
1661193600000|2022-08-22 18:40:00|4150.4|4141.4|4147.4|4139.4|4150.4|4142.4|4146.4|4139.4|35
1661193900000|2022-08-22 18:45:00|4146.4|4140.4|4146.4|4139.4|4148.4|4141.4|4146.4|4139.4|58
1661194200000|2022-08-22 18:50:00|4147.4|4140.4|4142.4|4134.4|4147.4|4140.4|4142.4|4134.4|44
1661194500000|2022-08-22 18:55:00|4143.4|4135.4|4147.3|4138.3|4148.4|4138.4|4142.4|4134.4|18
1661194800000|2022-08-22 19:00:00|4147.4|4138.4|4147.5|4138.5|4150.8|4141.8|4147.3|4138.3|0
1661195100000|2022-08-22 19:05:00|4147.4|4138.4|4149.7|4140.7|4149.8|4140.8|4147.1|4138.1|0
1661195400000|2022-08-22 19:10:00|4149.8|4140.8|4150.6|4141.6|4151.3|4142.3|4149.8|4140.8|0
1661195700000|2022-08-22 19:15:00|4150.7|4141.7|4147.9|4138.9|4152.2|4143.2|4147.9|4138.9|0
1661196000000|2022-08-22 19:20:00|4148|4139|4147.8|4138.8|4148.2|4139.2|4146.7|4137.7|0
1661196300000|2022-08-22 19:25:00|4147.9|4138.9|4146.6|4137.6|4149.8|4140.8|4146.4|4137.4|0
1661196600000|2022-08-22 19:30:00|4146.7|4137.7|4145.7|4136.7|4147.1|4138.1|4144.9|4135.9|0
1661196900000|2022-08-22 19:35:00|4145.6|4136.6|4149.1|4140.1|4149.3|4140.3|4145.6|4136.6|0
1661197200000|2022-08-22 19:40:00|4149.2|4140.2|4145.7|4136.7|4149.2|4140.2|4145.7|4136.7|0
1661197500000|2022-08-22 19:45:00|4145.8|4136.8|4148.4|4139.4|4148.8|4139.8|4145.7|4136.7|0
1661197800000|2022-08-22 19:50:00|4148.2|4139.2|4149.3|4140.3|4151.7|4142.7|4148|4139|0
1661198100000|2022-08-22 19:55:00|4149.2|4140.2|4152.8|4143.8|4154.1|4145.1|4146.8|4137.8|0
1661198400000|2022-08-22 20:00:00|4152.7|4143.7|4154.2|4145.2|4155.1|4146.1|4152.1|4143.1|0
1661198700000|2022-08-22 20:05:00|4154|4145|4154.5|4145.5|4155.1|4146.1|4153.3|4144.3|0
1661199000000|2022-08-22 20:10:00|4154.3|4145.3|4155.8|4146.8|4156.7|4147.7|4153.9|4144.9|0
1661199300000|2022-08-22 20:15:00|4156|4147|4155.1|4146.1|4156.1|4147.1|4153.9|4144.9|0
1661199600000|2022-08-22 20:20:00|4154.9|4145.9|4157.3|4148.3|4157.3|4148.3|4154.8|4145.8|0
1661199900000|2022-08-22 20:25:00|4157|4148|4157.3|4148.3|4157.9|4148.9|4156.7|4147.7|0
1661200200000|2022-08-22 20:30:00|4157.5|4148.5|4157.6|4148.6|4158.2|4149.2|4157|4148|0
1661200500000|2022-08-22 20:35:00|4157.9|4148.9|4157.3|4148.3|4158.2|4149.2|4157|4148|0
1661200800000|2022-08-22 20:40:00|4157.4|4148.4|4157.3|4148.3|4157.9|4148.9|4157|4148|0
1661201100000|2022-08-22 20:45:00|4157.5|4148.5|4158.2|4149.2|4158.2|4149.2|4157|4148|0
1661201400000|2022-08-22 20:50:00|4158|4149|4158|4149|4158.2|4149.2|4157.6|4148.6|0
1661201700000|2022-08-22 20:55:00|4157.9|4148.9|4157.6|4148.6|4158.5|4149.5|4157.3|4148.3|0
1661202000000|2022-08-22 21:00:00|4157.5|4148.5|4157.7|4148.7|4157.8|4148.8|4157.1|4148.1|0
1661202300000|2022-08-22 21:05:00|4157.8|4148.8|4156.9|4147.9|4157.9|4148.9|4156.9|4147.9|0
1661202600000|2022-08-22 21:10:00|4157|4148|4158.2|4149.2|4158.2|4149.2|4156.7|4147.7|0
1661202900000|2022-08-22 21:15:00|4158.3|4149.3|4158.4|4149.4|4158.4|4149.4|4158.1|4149.1|0
1661203200000|2022-08-22 21:20:00|4158.2|4149.2|4158.4|4149.4|4158.4|4149.4|4158.2|4149.2|0
1661203500000|2022-08-22 21:25:00|4158.2|4149.2|4158.2|4149.2|4158.2|4149.2|4158.2|4149.2|0
1661204100000|2022-08-22 21:35:00|4158.4|4149.4|4158.7|4149.7|4158.7|4149.7|4158.4|4149.4|0
1661204400000|2022-08-22 21:40:00|4158.6|4149.6|4158.6|4149.6|4158.7|4149.7|4158.3|4149.3|0
1661204700000|2022-08-22 21:45:00|4158.7|4149.7|4158.3|4149.3|4158.7|4149.7|4158.3|4149.3|0
1661205000000|2022-08-22 21:50:00|4158.2|4149.2|4158.4|4149.4|4158.5|4149.5|4158.2|4149.2|0
1661205300000|2022-08-22 21:55:00|4158.1|4149.1|4158.5|4149.5|4158.7|4149.7|4158.1|4149.1|0
1661205600000|2022-08-22 22:00:00|4158.7|4149.7|4155.6|4146.6|4159.4|4150.4|4154.4|4145.4|0
1661205900000|2022-08-22 22:05:00|4155.4|4146.4|4158.4|4149.4|4158.4|4149.4|4155.3|4146.3|0
1661206200000|2022-08-22 22:10:00|4157.8|4148.8|4157.9|4148.9|4158.4|4149.4|4157.5|4148.5|0
1661206500000|2022-08-22 22:15:00|4158.1|4149.1|4156.6|4147.6|4158.1|4149.1|4156.3|4147.3|0
1661206800000|2022-08-22 22:20:00|4156.8|4147.8|4157.5|4148.5|4157.6|4148.6|4156.1|4147.1|0
1661207100000|2022-08-22 22:25:00|4157.7|4148.7|4157.7|4148.7|4158.6|4149.6|4157.7|4148.7|0
1661207400000|2022-08-22 22:30:00|4157.8|4148.8|4159.5|4150.5|4159.5|4150.5|4157.4|4148.4|0
1661207700000|2022-08-22 22:35:00|4159.4|4150.4|4160.4|4151.4|4160.7|4151.7|4159.3|4150.3|0
1661208000000|2022-08-22 22:40:00|4160.5|4151.5|4161|4152|4161|4152|4159.8|4150.8|0
1661208300000|2022-08-22 22:45:00|4160.7|4151.7|4161.3|4152.3|4161.6|4152.6|4160.1|4151.1|0
1661208600000|2022-08-22 22:50:00|4161.5|4152.5|4160.7|4151.7|4161.9|4152.9|4160.1|4151.1|0
1661208900000|2022-08-22 22:55:00|4160.6|4151.6|4160.4|4151.4|4161|4152|4160.4|4151.4|0
1661209200000|2022-08-22 23:00:00|4160.5|4151.5|4160.7|4151.7|4161|4152|4159.5|4150.5|0
1661209500000|2022-08-22 23:05:00|4160.6|4151.6|4160.7|4151.7|4161.3|4152.3|4160.3|4151.3|0
1661209800000|2022-08-22 23:10:00|4161.3|4152.3|4161.9|4152.9|4162.2|4153.2|4161|4152|0
1661210100000|2022-08-22 23:15:00|4162.1|4153.1|4161.9|4152.9|4162.5|4153.5|4161.6|4152.6|0
1661210400000|2022-08-22 23:20:00|4162.1|4153.1|4162.1|4153.1|4162.2|4153.2|4161.2|4152.2|0
1661210700000|2022-08-22 23:25:00|4162|4153|4160|4151|4162.1|4153.1|4159.4|4150.4|0
1661211000000|2022-08-22 23:30:00|4160.2|4151.2|4161.8|4152.8|4161.8|4152.8|4159.1|4150.1|0
1661211300000|2022-08-22 23:35:00|4161.7|4152.7|4161.8|4152.8|4162.7|4153.7|4161.5|4152.5|0
1661211600000|2022-08-22 23:40:00|4161.9|4152.9|4161.8|4152.8|4162.1|4153.1|4161.5|4152.5|0
1661211900000|2022-08-22 23:45:00|4161.5|4152.5|4162.7|4153.7|4162.9|4153.9|4161.2|4152.2|0
1661212200000|2022-08-22 23:50:00|4162.4|4153.4|4164|4155|4164.2|4155.2|4162.2|4153.2|0
1661212500000|2022-08-22 23:55:00|4164.3|4155.3|4164.3|4155.3|4164.9|4155.9|4163.4|4154.4|0
1661212800000|2022-08-23 00:00:00|4164.6|4155.6|4161.9|4152.9|4164.9|4155.9|4161.6|4152.6|0
1661213100000|2022-08-23 00:05:00|4161.8|4152.8|4161.6|4152.6|4163.2|4154.2|4161.4|4152.4|0
1661213400000|2022-08-23 00:10:00|4161.4|4152.4|4161.4|4152.4|4161.7|4152.7|4161.1|4152.1|0
1661213700000|2022-08-23 00:15:00|4161.7|4152.7|4163.8|4154.8|4164.4|4155.4|4159.8|4150.8|0
1661214000000|2022-08-23 00:20:00|4164|4155|4162.8|4153.8|4164.9|4155.9|4162.6|4153.6|0
1661214300000|2022-08-23 00:25:00|4163.1|4154.1|4165.2|4156.2|4165.5|4156.5|4162.1|4153.1|0
1661214600000|2022-08-23 00:30:00|4165.1|4156.1|4163.4|4154.4|4165.2|4156.2|4162.3|4153.3|0
1661214900000|2022-08-23 00:35:00|4163.5|4154.5|4162|4153|4164.2|4155.2|4162|4153|0
1661215200000|2022-08-23 00:40:00|4162.3|4153.3|4161.2|4152.2|4162.8|4153.8|4161|4152|0
1661215500000|2022-08-23 00:45:00|4161.3|4152.3|4160.9|4151.9|4161.4|4152.4|4159.8|4150.8|0
1661215800000|2022-08-23 00:50:00|4160.7|4151.7|4155.6|4146.6|4160.7|4151.7|4155.6|4146.6|0
1661216100000|2022-08-23 00:55:00|4155.9|4146.9|4153.8|4144.8|4156.6|4147.6|4152.9|4143.9|0
1661216400000|2022-08-23 01:00:00|4154|4145|4150.3|4141.3|4154.4|4145.4|4149.9|4140.9|0
1661216700000|2022-08-23 01:05:00|4150.6|4141.6|4154.6|4145.6|4154.9|4145.9|4150.6|4141.6|0
1661217000000|2022-08-23 01:10:00|4154.7|4145.7|4152.7|4143.7|4154.9|4145.9|4152.5|4143.5|0
1661217300000|2022-08-23 01:15:00|4154.6|4145.6|4150.4|4146.4|4156.9|4152.9|4144.4|4140.4|185
1661217600000|2022-08-23 01:20:00|4150.9|4146.9|4154.9|4150.9|4159.9|4155.9|4147.4|4143.4|170
1661217900000|2022-08-23 01:25:00|4154.4|4150.4|4157.4|4153.4|4158.9|4154.9|4153.4|4149.4|157
1661218200000|2022-08-23 01:30:00|4158.4|4154.4|4176.4|4172.4|4182.9|4178.9|4158.4|4154.4|2277
1661218500000|2022-08-23 01:35:00|4176.9|4172.9|4166.9|4162.9|4178.4|4174.4|4155.9|4151.9|1398
1661218800000|2022-08-23 01:40:00|4167.4|4163.4|4153.4|4149.4|4171.9|4167.9|4153.4|4149.4|905
1661219100000|2022-08-23 01:45:00|4153.9|4149.9|4153.9|4149.9|4166.9|4162.9|4148.9|4144.9|920
1661219400000|2022-08-23 01:50:00|4152.9|4148.9|4153.9|4149.9|4156.4|4152.4|4144.9|4140.9|1022
1661219700000|2022-08-23 01:55:00|4153.4|4149.4|4149.9|4145.9|4157.9|4153.9|4147.4|4143.4|457
1661220000000|2022-08-23 02:00:00|4150.9|4146.9|4140.9|4136.9|4153.4|4149.4|4138.9|4134.9|716
1661220300000|2022-08-23 02:05:00|4140.4|4136.4|4143.4|4139.4|4152.9|4148.9|4138.9|4134.9|493
1661220600000|2022-08-23 02:10:00|4142.9|4138.9|4144.4|4140.4|4146.9|4142.9|4135.9|4131.9|589
1661220900000|2022-08-23 02:15:00|4143.9|4139.9|4143.9|4139.9|4148.9|4144.9|4140.4|4136.4|261
1661221200000|2022-08-23 02:20:00|4144.4|4140.4|4147.9|4143.9|4150.9|4146.9|4138.9|4134.9|285
1661221500000|2022-08-23 02:25:00|4147.4|4143.4|4136.9|4132.9|4147.4|4143.4|4134.9|4130.9|316
1661221800000|2022-08-23 02:30:00|4135.9|4131.9|4141.4|4137.4|4143.9|4139.9|4133.9|4129.9|341
1661222100000|2022-08-23 02:35:00|4140.9|4136.9|4142.9|4138.9|4151.9|4147.9|4139.9|4135.9|397
1661222400000|2022-08-23 02:40:00|4141.9|4137.9|4141.4|4137.4|4145.9|4141.9|4139.4|4135.4|267
1661222700000|2022-08-23 02:45:00|4140.9|4136.9|4147.4|4143.4|4149.9|4145.9|4140.9|4136.9|287
1661223000000|2022-08-23 02:50:00|4146.9|4142.9|4133.9|4129.9|4148.9|4144.9|4132.9|4128.9|592
1661223300000|2022-08-23 02:55:00|4133.4|4129.4|4131.4|4127.4|4137.9|4133.9|4129.9|4125.9|440
1661223600000|2022-08-23 03:00:00|4131.9|4127.9|4137.4|4133.4|4141.4|4137.4|4130.4|4126.4|351
1661223900000|2022-08-23 03:05:00|4137.9|4133.9|4142.4|4138.4|4146.9|4142.9|4134.9|4130.9|321
1661224200000|2022-08-23 03:10:00|4142.9|4138.9|4147.4|4143.4|4149.9|4145.9|4142.4|4138.4|320
1661224500000|2022-08-23 03:15:00|4147.9|4143.9|4145.9|4141.9|4149.9|4145.9|4145.9|4141.9|216
1661224800000|2022-08-23 03:20:00|4146.4|4142.4|4158.2|4154.2|4159.9|4155.9|4145.9|4141.9|530
1661225100000|2022-08-23 03:25:00|4158.7|4154.7|4153.7|4149.7|4160.2|4156.2|4151.2|4147.2|358
1661225400000|2022-08-23 03:30:00|4154.2|4150.2|4150.2|4146.2|4154.2|4150.2|4148.2|4144.2|185
1661225700000|2022-08-23 03:35:00|4151.2|4147.2|4151.2|4147.2|4154.2|4150.2|4147.2|4143.2|143
1661226000000|2022-08-23 03:40:00|4150.7|4146.7|4155.2|4151.2|4155.2|4151.2|4150.2|4146.2|168
1661226300000|2022-08-23 03:45:00|4154.7|4150.7|4154.2|4150.2|4155.2|4151.2|4151.2|4147.2|108
1661226600000|2022-08-23 03:50:00|4154.7|4150.7|4153.2|4149.2|4155.2|4151.2|4152.2|4148.2|79
1661226900000|2022-08-23 03:55:00|4154.2|4150.2|4150.2|4146.2|4155.2|4151.2|4150.2|4146.2|99
1661227200000|2022-08-23 04:00:00|4155.2|4146.5|4155.6|4146.6|4156.7|4147.7|4154.9|4145.9|0
1661227500000|2022-08-23 04:05:00|4155.4|4146.4|4153.9|4144.9|4155.4|4146.4|4153.9|4144.9|0
1661227800000|2022-08-23 04:10:00|4154.1|4145.1|4153.9|4144.9|4154.4|4145.4|4153.6|4144.6|0
1661228100000|2022-08-23 04:15:00|4154.1|4145.1|4152.9|4143.9|4154.4|4145.4|4152.9|4143.9|0
1661228400000|2022-08-23 04:20:00|4153.2|4144.2|4150.9|4141.9|4153.6|4144.6|4150.5|4141.5|0
1661228700000|2022-08-23 04:25:00|4151.2|4142.2|4150.7|4141.7|4151.2|4142.2|4150.7|4141.7|0
1661229000000|2022-08-23 04:30:00|4150.8|4141.8|4151.9|4142.9|4152.2|4143.2|4150.7|4141.7|0
1661229300000|2022-08-23 04:35:00|4151.8|4142.8|4150.7|4141.7|4151.9|4142.9|4150.7|4141.7|0
1661229600000|2022-08-23 04:40:00|4150.4|4141.4|4150.4|4141.4|4150.4|4141.4|4149.9|4140.9|0
1661229900000|2022-08-23 04:45:00|4150.1|4141.1|4149.4|4140.4|4150.1|4141.1|4149.4|4140.4|0
1661230200000|2022-08-23 04:50:00|4149.2|4140.2|4148.7|4139.7|4149.4|4140.4|4148.2|4139.2|0
1661230500000|2022-08-23 04:55:00|4148.6|4139.6|4148.5|4139.5|4148.7|4139.7|4147.8|4138.8|0
1661230800000|2022-08-23 05:00:00|4146.9|4137.9|4162.2|4158.2|4165.2|4161.2|4146.2|4137.6|805
1661231100000|2022-08-23 05:05:00|4163.2|4159.2|4143.2|4139.2|4163.2|4159.2|4143.2|4139.2|697
1661231400000|2022-08-23 05:10:00|4143.7|4139.7|4141.2|4137.2|4150.2|4146.2|4137.2|4133.2|534
1661231700000|2022-08-23 05:15:00|4140.7|4136.7|4138.7|4134.7|4143.2|4139.2|4135.7|4131.7|348
1661232000000|2022-08-23 05:20:00|4138.2|4134.2|4134.2|4130.2|4141.2|4137.2|4130.7|4126.7|427
1661232300000|2022-08-23 05:25:00|4134.7|4130.7|4135.7|4131.7|4136.2|4132.2|4130.2|4126.2|280
1661232600000|2022-08-23 05:30:00|4135.2|4131.2|4133.2|4129.2|4138.2|4134.2|4133.2|4129.2|171
1661232900000|2022-08-23 05:35:00|4134.2|4130.2|4135.7|4131.7|4141.2|4137.2|4132.2|4128.2|209
1661233200000|2022-08-23 05:40:00|4136.2|4132.2|4139.2|4135.2|4143.7|4139.7|4135.2|4131.2|175
1661233500000|2022-08-23 05:45:00|4139.7|4135.7|4132.2|4128.2|4142.2|4138.2|4131.2|4127.2|206
1661233800000|2022-08-23 05:50:00|4131.7|4127.7|4133.2|4129.2|4137.2|4133.2|4129.2|4125.2|372
1661234100000|2022-08-23 05:55:00|4134.2|4130.2|4136.7|4132.7|4140.2|4136.2|4133.7|4129.7|270
1661234400000|2022-08-23 06:00:00|4137.2|4133.2|4141.7|4137.7|4142.2|4138.2|4133.2|4129.2|509
1661234700000|2022-08-23 06:05:00|4142.2|4138.2|4131.2|4127.2|4142.2|4138.2|4130.7|4126.7|334
1661235000000|2022-08-23 06:10:00|4130.7|4126.7|4127.2|4123.2|4132.2|4128.2|4123.2|4119.2|1065
1661235300000|2022-08-23 06:15:00|4126.7|4122.7|4115.2|4111.2|4130.2|4126.2|4115.2|4111.2|1258
1661235600000|2022-08-23 06:20:00|4114.2|4110.2|4116.2|4112.2|4116.2|4112.2|4106.2|4102.2|912
1661235900000|2022-08-23 06:25:00|4115.7|4111.7|4114.2|4110.2|4119.2|4115.2|4112.2|4108.2|464
1661236200000|2022-08-23 06:30:00|4114.7|4110.7|4110.2|4106.2|4116.2|4112.2|4107.2|4103.2|476
1661236500000|2022-08-23 06:35:00|4110.7|4106.7|4102.2|4098.2|4111.7|4107.7|4100.2|4096.2|670
1661236800000|2022-08-23 06:40:00|4102.7|4098.7|4111.2|4107.2|4112.2|4108.2|4101.2|4097.2|697
1661237100000|2022-08-23 06:45:00|4110.2|4106.2|4109.2|4105.2|4111.2|4107.2|4105.2|4101.2|523
1661237400000|2022-08-23 06:50:00|4109.7|4105.7|4112.2|4108.2|4113.2|4109.2|4108.2|4104.2|198
1661237700000|2022-08-23 06:55:00|4111.7|4107.7|4109.2|4105.2|4115.2|4111.2|4108.2|4104.2|493
1661238000000|2022-08-23 07:00:00|4109.7|4105.7|4121.2|4117.2|4121.7|4117.7|4109.2|4105.2|590
1661238300000|2022-08-23 07:05:00|4121.7|4117.7|4117.2|4113.2|4123.2|4119.2|4113.2|4109.2|480
1661238600000|2022-08-23 07:10:00|4116.7|4112.7|4122.2|4118.2|4125.2|4121.2|4116.7|4112.7|322
1661238900000|2022-08-23 07:15:00|4120.7|4116.7|4116.2|4112.2|4124.2|4120.2|4114.2|4110.2|1000
1661239200000|2022-08-23 07:20:00|4115.7|4111.7|4119.7|4115.7|4121.2|4117.2|4115.2|4111.2|281
1661239500000|2022-08-23 07:25:00|4120.2|4116.2|4121.2|4117.2|4123.2|4119.2|4117.2|4113.2|328
1661239800000|2022-08-23 07:30:00|4122.2|4118.2|4117.7|4113.7|4126.2|4122.2|4117.2|4113.2|321
1661240100000|2022-08-23 07:35:00|4117.2|4113.2|4125.2|4121.2|4126.2|4122.2|4116.2|4112.2|343
1661240400000|2022-08-23 07:40:00|4125.7|4121.7|4133.2|4129.2|4133.7|4129.7|4124.2|4120.2|795
1661240700000|2022-08-23 07:45:00|4133.7|4129.7|4144.2|4140.2|4146.2|4142.2|4133.2|4129.2|1232
1661241000000|2022-08-23 07:50:00|4145.2|4141.2|4140.2|4136.2|4146.2|4142.2|4139.2|4135.2|596
1661241300000|2022-08-23 07:55:00|4139.7|4135.7|4141.2|4137.2|4142.2|4138.2|4138.2|4134.2|678
1661241600000|2022-08-23 08:00:00|4141.7|4137.7|4140.2|4136.2|4148.2|4144.2|4138.2|4134.2|502
1661241900000|2022-08-23 08:05:00|4139.7|4135.7|4136.2|4132.2|4144.2|4140.2|4135.2|4131.2|1147
1661242200000|2022-08-23 08:10:00|4136.7|4132.7|4140.2|4136.2|4144.2|4140.2|4136.2|4132.2|1671
1661242500000|2022-08-23 08:15:00|4139.7|4135.7|4146.2|4142.2|4147.2|4143.2|4139.7|4135.7|227
1661242800000|2022-08-23 08:20:00|4146.7|4142.7|4147.7|4143.7|4149.2|4145.2|4146.2|4142.2|510
1661243100000|2022-08-23 08:25:00|4147.2|4143.2|4144.2|4140.2|4147.2|4143.2|4142.7|4138.7|121
1661243400000|2022-08-23 08:30:00|4146.7|4137.7|4149.7|4140.7|4150|4141|4145.1|4136.1|1
1661243700000|2022-08-23 08:35:00|4149.9|4140.9|4150.4|4141.4|4150.6|4141.6|4148.4|4139.4|0
1661244000000|2022-08-23 08:40:00|4150.7|4141.7|4149|4140|4151.9|4142.9|4149|4140|0
1661244300000|2022-08-23 08:45:00|4149.3|4140.3|4146.6|4137.6|4150.5|4141.5|4146.5|4137.5|0
1661244600000|2022-08-23 08:50:00|4146.4|4137.4|4146.3|4137.3|4147.5|4138.5|4145.8|4136.8|0
1661244900000|2022-08-23 08:55:00|4146.2|4137.2|4144|4135|4146.4|4137.4|4143.7|4134.7|0
1661245200000|2022-08-23 09:00:00|4143.7|4134.7|4144.9|4135.9|4145.6|4136.6|4142.6|4133.6|0
1661245500000|2022-08-23 09:05:00|4144.6|4135.6|4148.8|4139.8|4150|4141|4144.2|4135.2|0
1661245800000|2022-08-23 09:10:00|4148.5|4139.5|4145.8|4136.8|4148.9|4139.9|4145.8|4136.8|0
1661246100000|2022-08-23 09:15:00|4154.7|4126.7|4156.7|4147.7|4159.7|4151.7|4152.7|4126.7|68
1661246400000|2022-08-23 09:20:00|4155.7|4146.7|4153.7|4143.7|4155.7|4146.7|4152.7|4143.7|1
1661246700000|2022-08-23 09:25:00|4152.7|4142.7|4149.7|4140.7|4154.7|4145.7|4148.7|4140.7|4
1661247000000|2022-08-23 09:30:00|4148.7|4139.7|4149.7|4141.7|4152.7|4144.7|4148.7|4139.7|3
1661247300000|2022-08-23 09:35:00|4150.7|4140.7|4150.7|4141.7|4150.7|4141.7|4148.7|4139.7|0
1661247600000|2022-08-23 09:40:00|4149.7|4140.7|4149.7|4142.7|4150.7|4142.7|4148.7|4139.7|17
1661247900000|2022-08-23 09:45:00|4150.7|4143.7|4155.7|4147.7|4155.7|4147.7|4149.7|4142.7|15
1661248200000|2022-08-23 09:50:00|4154.7|4146.7|4154.7|4145.7|4155.7|4147.7|4152.7|4144.7|2
1661248500000|2022-08-23 09:55:00|4153.7|4144.7|4155.7|4146.7|4156.7|4148.7|4153.7|4144.7|2
1661248800000|2022-08-23 10:00:00|4154.7|4147.7|4156.7|4147.7|4157.7|4150.7|4154.7|4145.7|11
1661249100000|2022-08-23 10:05:00|4155.7|4148.7|4154.7|4144.7|4155.7|4148.7|4150.7|4142.7|5
1661249400000|2022-08-23 10:10:00|4153.7|4143.7|4152.7|4143.7|4154.7|4145.7|4151.7|4141.7|0
1661249700000|2022-08-23 10:15:00|4151.7|4142.7|4149.7|4142.7|4152.7|4144.7|4149.7|4141.7|28
1661250000000|2022-08-23 10:20:00|4150.7|4141.7|4147.7|4140.7|4150.7|4142.7|4146.7|4139.7|9
1661250300000|2022-08-23 10:25:00|4146.7|4139.7|4145.7|4138.7|4150.7|4142.7|4145.7|4138.7|6
1661250600000|2022-08-23 10:30:00|4146.7|4139.7|4151.7|4144.7|4152.7|4145.7|4145.7|4139.7|32
1661250900000|2022-08-23 10:35:00|4152.7|4143.7|4155.7|4146.7|4156.7|4149.7|4152.7|4143.7|98
1661251200000|2022-08-23 10:40:00|4154.7|4147.7|4166.7|4157.7|4166.7|4158.7|4154.7|4145.7|172
1661251500000|2022-08-23 10:45:00|4165.7|4158.7|4173.7|4165.7|4176.7|4169.7|4163.7|4156.7|167
1661251800000|2022-08-23 10:50:00|4174.7|4166.7|4170.7|4162.7|4176.7|4168.7|4168.7|4160.7|53
1661252100000|2022-08-23 10:55:00|4171.7|4163.7|4169.7|4160.7|4175.7|4166.7|4168.7|4160.7|59
1661252400000|2022-08-23 11:00:00|4168.7|4161.7|4167.7|4159.7|4170.7|4162.7|4166.7|4159.7|20
1661252700000|2022-08-23 11:05:00|4166.7|4160.7|4166.7|4159.7|4167.7|4160.7|4162.7|4153.7|27
1661253000000|2022-08-23 11:10:00|4165.7|4158.7|4166.7|4158.7|4166.7|4159.7|4163.7|4156.7|29
1661253300000|2022-08-23 11:15:00|4165.7|4159.7|4166.7|4159.7|4168.7|4160.7|4164.7|4157.7|31
1661253600000|2022-08-23 11:20:00|4168.7|4160.7|4166.7|4159.7|4168.7|4161.7|4165.7|4157.7|35
1661253900000|2022-08-23 11:25:00|4167.7|4158.7|4164.7|4157.7|4167.7|4159.7|4162.7|4155.7|29
1661254200000|2022-08-23 11:30:00|4165.7|4158.7|4162.7|4154.7|4168.7|4159.7|4161.7|4153.7|32
1661254500000|2022-08-23 11:35:00|4163.7|4155.7|4164.7|4156.7|4165.7|4157.7|4162.7|4154.7|24
1661254800000|2022-08-23 11:40:00|4163.7|4155.7|4165.7|4156.7|4166.7|4158.7|4162.7|4155.7|20
1661255100000|2022-08-23 11:45:00|4164.7|4157.7|4163.7|4155.7|4165.7|4157.7|4161.7|4154.7|17
1661255400000|2022-08-23 11:50:00|4164.7|4156.7|4165.7|4156.7|4168.7|4161.7|4163.7|4155.7|86
1661255700000|2022-08-23 11:55:00|4166.7|4158.7|4167.7|4156.7|4169.7|4161.7|4163.7|4155.7|13
1661256000000|2022-08-23 12:00:00|4166.7|4158.7|4169.7|4162.7|4170.7|4162.7|4164.7|4158.7|22
1661256300000|2022-08-23 12:05:00|4170.7|4160.7|4170.7|4162.7|4170.7|4163.7|4168.7|4159.7|15
1661256600000|2022-08-23 12:10:00|4169.7|4163.7|4167.7|4159.7|4172.7|4164.7|4165.7|4158.7|52
1661256900000|2022-08-23 12:15:00|4168.7|4160.7|4170.7|4163.7|4172.7|4164.7|4166.7|4158.7|63
1661257200000|2022-08-23 12:20:00|4171.7|4164.7|4167.7|4160.7|4172.7|4164.7|4165.7|4158.7|28
1661257500000|2022-08-23 12:25:00|4168.7|4161.7|4168.7|4161.7|4170.7|4163.7|4166.7|4158.7|19
1661257800000|2022-08-23 12:30:00|4167.7|4160.7|4165.7|4157.7|4168.7|4160.7|4163.7|4155.7|14
1661258100000|2022-08-23 12:35:00|4164.7|4158.7|4162.7|4154.7|4165.7|4158.7|4162.7|4154.7|21
1661258400000|2022-08-23 12:40:00|4161.7|4155.7|4164.7|4157.7|4167.7|4160.7|4161.7|4155.7|21
1661258700000|2022-08-23 12:45:00|4165.7|4158.7|4166.7|4157.7|4167.7|4159.7|4164.7|4156.7|8
1661259000000|2022-08-23 12:50:00|4165.7|4156.7|4168.7|4159.7|4169.7|4161.7|4163.7|4155.7|9
1661259300000|2022-08-23 12:55:00|4167.7|4158.7|4163.7|4155.7|4169.7|4160.7|4161.7|4154.7|32
1661259600000|2022-08-23 13:00:00|4162.7|4156.7|4160.7|4152.7|4163.7|4156.7|4158.7|4150.7|24
1661259900000|2022-08-23 13:05:00|4159.7|4151.7|4149.7|4142.7|4162.7|4154.7|4149.7|4142.7|82
1661260200000|2022-08-23 13:10:00|4150.7|4143.7|4155.7|4147.7|4156.7|4147.7|4147.7|4140.7|43
1661260500000|2022-08-23 13:15:00|4154.7|4146.7|4153.7|4144.7|4155.7|4147.7|4150.7|4142.7|20
1661260800000|2022-08-23 13:20:00|4152.7|4145.7|4157.7|4148.7|4158.7|4150.7|4151.7|4145.7|17
1661261100000|2022-08-23 13:25:00|4158.7|4149.7|4146.7|4138.7|4158.7|4150.7|4145.7|4137.7|76
1661261400000|2022-08-23 13:30:00|4149.7|4140.7|4134.7|4126.7|4165.7|4158.7|4134.7|4125.7|392
1661261700000|2022-08-23 13:35:00|4135.7|4127.7|4101.7|4093.7|4137.7|4129.7|4100.7|4092.7|658
1661262000000|2022-08-23 13:40:00|4102.7|4094.7|4082.7|4074.7|4108.7|4100.7|4082.7|4074.7|281
1661262300000|2022-08-23 13:45:00|4087.7|4072.7|4115.7|4103.7|4118.7|4110.7|4087.7|4072.7|137
1661262600000|2022-08-23 13:50:00|4116.7|4104.7|4130.7|4122.7|4133.7|4125.7|4116.7|4104.7|166
1661262900000|2022-08-23 13:55:00|4131.7|4123.7|4139.7|4130.7|4141.7|4132.7|4126.7|4117.7|115
1661263200000|2022-08-23 14:00:00|4138.7|4131.7|4129.7|4121.7|4158.7|4150.7|4129.7|4120.7|284
1661263500000|2022-08-23 14:05:00|4131.7|4122.7|4147.7|4138.7|4147.7|4139.7|4129.7|4121.7|42
1661263800000|2022-08-23 14:10:00|4146.7|4139.7|4164.7|4155.7|4167.7|4159.7|4142.7|4134.7|143
1661264100000|2022-08-23 14:15:00|4163.7|4156.7|4160.7|4152.7|4166.7|4157.7|4153.7|4144.7|42
1661264400000|2022-08-23 14:20:00|4162.7|4151.7|4154.7|4145.7|4168.7|4159.7|4151.7|4144.7|95
1661264700000|2022-08-23 14:25:00|4153.7|4144.7|4152.7|4143.7|4160.7|4150.7|4145.7|4136.7|27
1661265000000|2022-08-23 14:30:00|4153.7|4144.7|4172.7|4164.7|4175.7|4166.7|4153.7|4144.7|138
1661265300000|2022-08-23 14:35:00|4173.7|4165.7|4153.7|4145.7|4173.7|4165.7|4153.7|4145.7|90
1661265600000|2022-08-23 14:40:00|4154.7|4146.7|4160.7|4151.7|4162.7|4153.7|4151.7|4142.7|35
1661265900000|2022-08-23 14:45:00|4161.7|4152.7|4162.7|4153.7|4164.7|4155.7|4152.7|4145.7|50
1661266200000|2022-08-23 14:50:00|4163.7|4154.7|4145.7|4138.7|4165.7|4158.7|4145.7|4138.7|38
1661266500000|2022-08-23 14:55:00|4146.7|4136.7|4148.7|4140.7|4150.7|4142.7|4144.7|4136.7|21
1661266800000|2022-08-23 15:00:00|4149.7|4141.7|4144.7|4136.7|4150.7|4142.7|4138.7|4130.7|59
1661267100000|2022-08-23 15:05:00|4143.7|4135.7|4145.7|4136.7|4145.7|4137.7|4138.7|4130.7|56
1661267400000|2022-08-23 15:10:00|4146.7|4137.7|4151.7|4143.7|4154.7|4145.7|4140.7|4133.7|52
1661267700000|2022-08-23 15:15:00|4152.7|4142.7|4157.7|4150.7|4161.7|4153.7|4151.7|4142.7|54
1661268000000|2022-08-23 15:20:00|4156.7|4149.7|4157.7|4149.7|4158.7|4151.7|4152.7|4144.7|85
1661268300000|2022-08-23 15:25:00|4158.7|4150.7|4151.7|4143.7|4159.7|4151.7|4149.7|4140.7|82
1661268600000|2022-08-23 15:30:00|4152.7|4144.7|4151.7|4142.7|4159.7|4151.7|4149.7|4141.7|6
1661268900000|2022-08-23 15:35:00|4152.7|4143.7|4153.7|4144.7|4154.7|4145.7|4148.7|4138.7|18
1661269200000|2022-08-23 15:40:00|4152.7|4143.7|4145.7|4136.7|4152.7|4144.7|4142.7|4134.7|17
1661269500000|2022-08-23 15:45:00|4146.7|4137.7|4148.7|4140.7|4148.7|4141.7|4142.7|4133.7|11
1661269800000|2022-08-23 15:50:00|4149.7|4139.7|4143.7|4135.7|4152.7|4143.7|4143.7|4134.7|27
1661270100000|2022-08-23 15:55:00|4142.7|4133.7|4142.7|4134.7|4143.7|4135.7|4138.7|4129.7|57
1661270400000|2022-08-23 16:00:00|4143.7|4133.7|4139.7|4130.7|4143.7|4134.7|4136.7|4128.7|6
1661270700000|2022-08-23 16:05:00|4138.7|4131.7|4147.7|4139.7|4147.7|4139.7|4138.7|4130.7|5
1661271000000|2022-08-23 16:10:00|4146.7|4138.7|4146.7|4138.7|4147.7|4139.7|4142.7|4135.7|36
1661271300000|2022-08-23 16:15:00|4145.7|4137.7|4143.7|4135.7|4146.7|4139.7|4141.7|4133.7|6
1661271600000|2022-08-23 16:20:00|4145.7|4136.7|4143.7|4135.7|4146.7|4138.7|4142.7|4134.7|13
1661271900000|2022-08-23 16:25:00|4144.7|4136.7|4145.7|4137.7|4150.7|4141.7|4143.7|4135.7|16
1661272200000|2022-08-23 16:30:00|4146.7|4138.7|4149.7|4142.7|4151.7|4143.7|4145.7|4137.7|38
1661272500000|2022-08-23 16:35:00|4150.7|4143.7|4157.7|4149.7|4158.7|4150.7|4150.7|4142.7|32
1661272800000|2022-08-23 16:40:00|4156.7|4150.7|4160.7|4153.7|4161.7|4153.7|4156.7|4148.7|25
1661273100000|2022-08-23 16:45:00|4161.7|4154.7|4156.7|4149.7|4161.7|4154.7|4156.7|4148.7|38
1661273400000|2022-08-23 16:50:00|4157.7|4148.7|4158.7|4151.7|4160.7|4153.7|4155.7|4148.7|16
1661273700000|2022-08-23 16:55:00|4159.7|4150.7|4161.7|4153.7|4162.7|4154.7|4158.7|4150.7|6
1661274000000|2022-08-23 17:00:00|4160.7|4152.7|4166.7|4159.7|4166.7|4159.7|4160.7|4152.7|17
1661274300000|2022-08-23 17:05:00|4165.7|4158.7|4164.7|4156.7|4165.7|4158.7|4162.7|4153.7|20
1661274600000|2022-08-23 17:10:00|4163.7|4157.7|4159.7|4151.7|4166.7|4159.7|4154.7|4147.7|38
1661274900000|2022-08-23 17:15:00|4158.7|4150.7|4157.7|4149.7|4162.7|4154.7|4154.7|4147.7|67
1661275200000|2022-08-23 17:20:00|4158.7|4148.7|4156.7|4148.7|4159.7|4150.7|4155.7|4147.7|0
1661275500000|2022-08-23 17:25:00|4157.7|4147.7|4165.7|4156.7|4166.7|4157.7|4155.7|4147.7|3
1661275800000|2022-08-23 17:30:00|4164.7|4157.7|4166.7|4158.7|4166.7|4158.7|4162.7|4154.7|5
1661276100000|2022-08-23 17:35:00|4165.7|4157.7|4160.7|4152.7|4166.7|4159.7|4160.7|4152.7|4
1661276400000|2022-08-23 17:40:00|4161.7|4150.7|4159.7|4150.7|4162.7|4152.7|4158.7|4149.7|0
1661276700000|2022-08-23 17:45:00|4158.7|4151.7|4157.7|4149.7|4160.7|4152.7|4156.7|4147.7|0
1661277000000|2022-08-23 17:50:00|4156.7|4148.7|4154.7|4145.7|4157.7|4148.7|4152.7|4144.7|0
1661277300000|2022-08-23 17:55:00|4153.7|4144.7|4152.7|4143.7|4156.7|4147.7|4151.7|4143.7|8
1661277600000|2022-08-23 18:00:00|4153.7|4141.7|4148.7|4140.7|4153.7|4142.7|4146.7|4139.7|4
1661277900000|2022-08-23 18:05:00|4150.7|4141.7|4152.7|4144.7|4155.7|4147.7|4150.7|4141.7|4
1661278200000|2022-08-23 18:10:00|4153.7|4143.7|4154.7|4145.7|4154.7|4145.7|4149.7|4141.7|0
1661278500000|2022-08-23 18:15:00|4155.7|4146.7|4155.7|4147.7|4156.7|4149.7|4152.7|4142.7|1
1661278800000|2022-08-23 18:20:00|4156.7|4146.7|4157.7|4149.7|4159.7|4149.7|4155.7|4146.7|1
1661279100000|2022-08-23 18:25:00|4158.7|4148.7|4157.7|4148.7|4158.7|4149.7|4155.7|4146.7|0
1661279400000|2022-08-23 18:30:00|4156.7|4147.7|4151.7|4142.7|4157.7|4147.7|4150.7|4142.7|5
1661279700000|2022-08-23 18:35:00|4150.7|4141.7|4153.7|4144.7|4154.7|4145.7|4149.7|4140.7|4
1661280000000|2022-08-23 18:40:00|4152.7|4145.7|4154.7|4146.7|4156.7|4147.7|4151.7|4143.7|1
1661280300000|2022-08-23 18:45:00|4155.7|4145.7|4153.7|4145.7|4155.7|4146.7|4149.7|4142.7|3
1661280600000|2022-08-23 18:50:00|4152.7|4146.7|4148.7|4139.7|4154.7|4146.7|4146.7|4139.7|23
1661280900000|2022-08-23 18:55:00|4147.7|4138.7|4148|4139|4148.7|4139.7|4145.7|4135.7|3
1661281200000|2022-08-23 19:00:00|4147.9|4138.9|4147.6|4138.6|4149.7|4140.7|4145.7|4136.7|0
1661281500000|2022-08-23 19:05:00|4147.5|4138.5|4148.3|4139.3|4148.4|4139.4|4146|4137|0
1661281800000|2022-08-23 19:10:00|4148.4|4139.4|4147.9|4138.9|4150.6|4141.6|4147.8|4138.8|0
1661282100000|2022-08-23 19:15:00|4148|4139|4152.6|4143.6|4152.7|4143.7|4148|4139|0
1661282400000|2022-08-23 19:20:00|4152.7|4143.7|4148.7|4139.7|4152.9|4143.9|4148.6|4139.6|0
1661282700000|2022-08-23 19:25:00|4148.6|4139.6|4149.3|4140.3|4150|4141|4147.8|4138.8|0
1661283000000|2022-08-23 19:30:00|4149.4|4140.4|4147.8|4138.8|4149.6|4140.6|4147.2|4138.2|0
1661283300000|2022-08-23 19:35:00|4147.9|4138.9|4148.6|4139.6|4148.9|4139.9|4147.3|4138.3|0
1661283600000|2022-08-23 19:40:00|4148.5|4139.5|4150.1|4141.1|4150.8|4141.8|4148.4|4139.4|0
1661283900000|2022-08-23 19:45:00|4150|4141|4150|4141|4150.3|4141.3|4147.4|4138.4|0
1661284200000|2022-08-23 19:50:00|4150.1|4141.1|4151.3|4142.3|4152.3|4143.3|4148.1|4139.1|0
1661284500000|2022-08-23 19:55:00|4151.4|4142.4|4148.3|4139.3|4152.5|4143.5|4146.3|4137.3|0
1661284800000|2022-08-23 20:00:00|4148.4|4139.4|4145.4|4136.4|4151.2|4142.2|4144.8|4135.8|0
1661285100000|2022-08-23 20:05:00|4144.8|4135.8|4145.1|4136.1|4146.3|4137.3|4144.5|4135.5|0
1661285400000|2022-08-23 20:10:00|4145.4|4136.4|4145.6|4136.6|4146.3|4137.3|4144.8|4135.8|0
1661285700000|2022-08-23 20:15:00|4145.3|4136.3|4145.9|4136.9|4145.9|4136.9|4145.2|4136.2|0
1661286000000|2022-08-23 20:20:00|4146.1|4137.1|4146.5|4137.5|4147.1|4138.1|4146.1|4137.1|0
1661286300000|2022-08-23 20:25:00|4146.3|4137.3|4146.8|4137.8|4146.8|4137.8|4145.2|4136.2|0
1661286600000|2022-08-23 20:30:00|4146.6|4137.6|4145.2|4136.2|4146.6|4137.6|4145.2|4136.2|0
1661286900000|2022-08-23 20:35:00|4145|4136|4145.2|4136.2|4145.6|4136.6|4144.9|4135.9|0
1661287200000|2022-08-23 20:40:00|4145.5|4136.5|4144.6|4135.6|4145.6|4136.6|4144.6|4135.6|0
1661287500000|2022-08-23 20:45:00|4144.9|4135.9|4144.3|4135.3|4145.2|4136.2|4144|4135|0
1661287800000|2022-08-23 20:50:00|4144.6|4135.6|4145.2|4136.2|4145.2|4136.2|4144|4135|0
1661288100000|2022-08-23 20:55:00|4145.5|4136.5|4144.5|4135.5|4145.6|4136.6|4143.9|4134.9|0
1661288400000|2022-08-23 21:00:00|4144.6|4135.6|4144.8|4135.8|4144.8|4135.8|4144.5|4135.5|0
1661288700000|2022-08-23 21:05:00|4144.7|4135.7|4144.4|4135.4|4144.9|4135.9|4144.4|4135.4|0
1661289000000|2022-08-23 21:10:00|4144.6|4135.6|4144.4|4135.4|4144.6|4135.6|4144.1|4135.1|0
1661289300000|2022-08-23 21:15:00|4144.3|4135.3|4144.4|4135.4|4144.4|4135.4|4143.7|4134.7|0
1661289600000|2022-08-23 21:20:00|4144.5|4135.5|4144.5|4135.5|4144.5|4135.5|4144.5|4135.5|0
1661289900000|2022-08-23 21:25:00|4144.7|4135.7|4144.5|4135.5|4144.7|4135.7|4144.3|4135.3|0
1661290200000|2022-08-23 21:30:00|4144.4|4135.4|4144.3|4135.3|4144.4|4135.4|4144.2|4135.2|0
1661290500000|2022-08-23 21:35:00|4144.4|4135.4|4144.2|4135.2|4144.4|4135.4|4143.9|4134.9|0
1661290800000|2022-08-23 21:40:00|4144.3|4135.3|4144.3|4135.3|4144.3|4135.3|4144.3|4135.3|0
1661291100000|2022-08-23 21:45:00|4144.4|4135.4|4144.2|4135.2|4144.6|4135.6|4144.2|4135.2|0
1661291400000|2022-08-23 21:50:00|4143.9|4134.9|4143.9|4134.9|4143.9|4134.9|4143.9|4134.9|0
1661291700000|2022-08-23 21:55:00|4144.2|4135.2|4144.4|4135.4|4144.6|4135.6|4144.2|4135.2|0
1661292000000|2022-08-23 22:00:00|4144.1|4135.1|4146.2|4137.2|4147|4138|4142.9|4133.9|0
1661292300000|2022-08-23 22:05:00|4146.1|4137.1|4147.9|4138.9|4147.9|4138.9|4146.1|4137.1|0
1661292600000|2022-08-23 22:10:00|4148.1|4139.1|4147.3|4138.3|4148.5|4139.5|4147.3|4138.3|0
1661292900000|2022-08-23 22:15:00|4147.6|4138.6|4148.2|4139.2|4148.5|4139.5|4147.6|4138.6|0
1661293200000|2022-08-23 22:20:00|4148|4139|4147.9|4138.9|4148.5|4139.5|4147.6|4138.6|0
1661293500000|2022-08-23 22:25:00|4147.6|4138.6|4147.3|4138.3|4147.9|4138.9|4147|4138|0
1661293800000|2022-08-23 22:30:00|4147.6|4138.6|4145.8|4136.8|4148.2|4139.2|4145.8|4136.8|0
1661294100000|2022-08-23 22:35:00|4145.9|4136.9|4146.5|4137.5|4147|4138|4145.8|4136.8|0
1661294400000|2022-08-23 22:40:00|4146.4|4137.4|4147.9|4138.9|4147.9|4138.9|4146.4|4137.4|0
1661294700000|2022-08-23 22:45:00|4147.8|4138.8|4148.2|4139.2|4148.8|4139.8|4147.8|4138.8|0
1661295000000|2022-08-23 22:50:00|4148.4|4139.4|4148.2|4139.2|4148.5|4139.5|4147.9|4138.9|0
1661295300000|2022-08-23 22:55:00|4148.1|4139.1|4147.9|4138.9|4148.2|4139.2|4147.6|4138.6|0
1661295600000|2022-08-23 23:00:00|4148.2|4139.2|4148.7|4139.7|4149.4|4140.4|4147.9|4138.9|0
1661295900000|2022-08-23 23:05:00|4148.8|4139.8|4149.8|4140.8|4150.1|4141.1|4148.8|4139.8|0
1661296200000|2022-08-23 23:10:00|4149.6|4140.6|4149.2|4140.2|4149.6|4140.6|4148.6|4139.6|0
1661296500000|2022-08-23 23:15:00|4149.4|4140.4|4149.8|4140.8|4150.1|4141.1|4149.2|4140.2|0
1661296800000|2022-08-23 23:20:00|4149.7|4140.7|4150.1|4141.1|4150.5|4141.5|4149.5|4140.5|0
1661297100000|2022-08-23 23:25:00|4150|4141|4148.6|4139.6|4150.1|4141.1|4148.6|4139.6|0
1661297400000|2022-08-23 23:30:00|4148.5|4139.5|4146.8|4137.8|4148.5|4139.5|4145.9|4136.9|0
1661297700000|2022-08-23 23:35:00|4146.5|4137.5|4147.2|4138.2|4147.5|4138.5|4146.2|4137.2|0
1661298000000|2022-08-23 23:40:00|4147.4|4138.4|4146.8|4137.8|4147.4|4138.4|4145.9|4136.9|0
1661298300000|2022-08-23 23:45:00|4146.7|4137.7|4146.8|4137.8|4146.8|4137.8|4145.6|4136.6|0
1661298600000|2022-08-23 23:50:00|4147.1|4138.1|4144.4|4135.4|4147.1|4138.1|4144|4135|0
1661298900000|2022-08-23 23:55:00|4144.2|4135.2|4145.6|4136.6|4145.6|4136.6|4144|4135|0
1661299200000|2022-08-24 00:00:00|4145.8|4136.8|4146.5|4137.5|4148.6|4139.6|4143.7|4134.7|0
1661299500000|2022-08-24 00:05:00|4146.3|4137.3|4146.5|4137.5|4147.7|4138.7|4145.3|4136.3|0
1661299800000|2022-08-24 00:10:00|4146.2|4137.2|4146.2|4137.2|4146.8|4137.8|4143.7|4134.7|0
1661300100000|2022-08-24 00:15:00|4145.9|4136.9|4146.3|4137.3|4148.2|4139.2|4144.7|4135.7|0
1661300400000|2022-08-24 00:20:00|4146.2|4137.2|4144.2|4135.2|4146.8|4137.8|4144|4135|0
1661300700000|2022-08-24 00:25:00|4144.1|4135.1|4145.1|4136.1|4145.4|4136.4|4144|4135|0
1661301000000|2022-08-24 00:30:00|4145|4136|4144.2|4135.2|4147.1|4138.1|4144.2|4135.2|0
1661301300000|2022-08-24 00:35:00|4144.5|4135.5|4141.7|4132.7|4144.5|4135.5|4141.6|4132.6|0
1661301600000|2022-08-24 00:40:00|4141.9|4132.9|4140.9|4131.9|4142.8|4133.8|4140.6|4131.6|0
1661301900000|2022-08-24 00:45:00|4140.6|4131.6|4143.4|4134.4|4143.8|4134.8|4140.6|4131.6|0
1661302200000|2022-08-24 00:50:00|4143.5|4134.5|4143.7|4134.7|4143.7|4134.7|4142.7|4133.7|0
1661302500000|2022-08-24 00:55:00|4143.5|4134.5|4142.3|4133.3|4144.6|4135.6|4142.3|4133.3|0
1661302800000|2022-08-24 01:00:00|4142|4133|4141.4|4132.4|4142.7|4133.7|4141.2|4132.2|0
1661303100000|2022-08-24 01:05:00|4141.7|4132.7|4141.2|4132.2|4142.3|4133.3|4140.5|4131.5|0
1661303400000|2022-08-24 01:10:00|4141.4|4132.4|4140.9|4131.9|4142.1|4133.1|4140.6|4131.6|0
1661303700000|2022-08-24 01:15:00|4141.2|4132.2|4151.2|4147.2|4161.2|4157.2|4141.2|4132.2|294
1661304000000|2022-08-24 01:20:00|4150.7|4146.7|4142.7|4138.7|4152.2|4148.2|4142.2|4138.2|138
1661304300000|2022-08-24 01:25:00|4143.2|4139.2|4137.2|4133.2|4144.7|4140.7|4137.2|4133.2|200
1661304600000|2022-08-24 01:30:00|4139.2|4135.2|4131.2|4127.2|4142.2|4138.2|4123.2|4119.2|1698
1661304900000|2022-08-24 01:35:00|4130.7|4126.7|4124.2|4120.2|4131.2|4127.2|4106.2|4102.2|1424
1661305200000|2022-08-24 01:40:00|4123.7|4119.7|4107.7|4103.7|4123.7|4119.7|4104.2|4100.2|4644
1661305500000|2022-08-24 01:45:00|4107.2|4103.2|4088.2|4084.2|4114.7|4110.7|4081.2|4077.2|1166
1661305800000|2022-08-24 01:50:00|4087.2|4083.2|4083.2|4079.2|4089.2|4085.2|4074.2|4070.2|2034
1661306100000|2022-08-24 01:55:00|4083.7|4079.7|4082.2|4078.2|4088.2|4084.2|4076.7|4072.7|752
1661306400000|2022-08-24 02:00:00|4082.7|4078.7|4081.2|4077.2|4090.7|4086.7|4079.2|4075.2|749
1661306700000|2022-08-24 02:05:00|4080.7|4076.7|4059.7|4055.7|4089.2|4085.2|4059.2|4055.2|1154
1661307000000|2022-08-24 02:10:00|4060.2|4056.2|4060.2|4056.2|4069.2|4065.2|4059.2|4055.2|629
1661307300000|2022-08-24 02:15:00|4059.7|4055.7|4066.7|4062.7|4071.7|4067.7|4058.2|4054.2|765
1661307600000|2022-08-24 02:20:00|4067.2|4063.2|4072.2|4068.2|4077.2|4073.2|4065.2|4061.2|499
1661307900000|2022-08-24 02:25:00|4071.7|4067.7|4066.2|4062.2|4077.2|4073.2|4065.2|4061.2|604
1661308200000|2022-08-24 02:30:00|4065.2|4061.2|4066.7|4062.7|4071.2|4067.2|4058.2|4054.2|915
1661308500000|2022-08-24 02:35:00|4066.2|4062.2|4050.2|4046.2|4066.2|4062.2|4049.7|4045.7|548
1661308800000|2022-08-24 02:40:00|4050.7|4046.7|4043.7|4039.7|4050.7|4046.7|4040.2|4036.2|850
1661309100000|2022-08-24 02:45:00|4044.2|4040.2|4036.5|4032.5|4052|4048|4036.5|4032.5|1278
1661309400000|2022-08-24 02:50:00|4036|4032|4040.5|4036.5|4045.5|4041.5|4035|4031|432
1661309700000|2022-08-24 02:55:00|4041.5|4037.5|4039.5|4035.5|4046.5|4042.5|4036.5|4032.5|540
1661310000000|2022-08-24 03:00:00|4038.5|4034.5|4035.5|4031.5|4042|4038|4033.5|4029.5|678
1661310300000|2022-08-24 03:05:00|4035|4031|4034.5|4030.5|4045.5|4041.5|4033.5|4029.5|931
1661310600000|2022-08-24 03:10:00|4035|4031|4034.5|4030.5|4036.5|4032.5|4029.5|4025.5|559
1661310900000|2022-08-24 03:15:00|4035.5|4031.5|4034.5|4030.5|4037.5|4033.5|4030.5|4026.5|437
1661311200000|2022-08-24 03:20:00|4035|4031|4031|4027|4039|4035|4029|4025|424
1661311500000|2022-08-24 03:25:00|4030.5|4026.5|4027.5|4023.5|4032.5|4028.5|4024.5|4020.5|478
1661311800000|2022-08-24 03:30:00|4027|4023|4033.5|4029.5|4034.5|4030.5|4025.5|4021.5|276
1661312100000|2022-08-24 03:35:00|4034|4030|4027.5|4023.5|4034.5|4030.5|4024.5|4020.5|359
1661312400000|2022-08-24 03:40:00|4028.5|4024.5|4029.5|4025.5|4030.5|4026.5|4026.5|4022.5|234
1661312700000|2022-08-24 03:45:00|4029|4025|4037.5|4033.5|4038.5|4034.5|4029|4025|408
1661313000000|2022-08-24 03:50:00|4037|4033|4043|4039|4043.5|4039.5|4035.5|4031.5|288
1661313300000|2022-08-24 03:55:00|4042.5|4038.5|4039.5|4035.5|4043.5|4039.5|4037|4033|205
1661313600000|2022-08-24 04:00:00|4040.9|4031.9|4039.9|4030.9|4040.9|4031.9|4039.6|4030.6|0
1661313900000|2022-08-24 04:05:00|4039.6|4030.6|4039.6|4030.6|4040.6|4031.6|4039.4|4030.4|0
1661314200000|2022-08-24 04:10:00|4039|4030|4038.5|4029.5|4039|4030|4037.6|4028.6|0
1661314500000|2022-08-24 04:15:00|4038.8|4029.8|4040.5|4031.5|4040.7|4031.7|4038.5|4029.5|0
1661314800000|2022-08-24 04:20:00|4040.7|4031.7|4041.7|4032.7|4042.2|4033.2|4040.7|4031.7|0
1661315100000|2022-08-24 04:25:00|4041.8|4032.8|4041.4|4032.4|4042.2|4033.2|4041.4|4032.4|0
1661315400000|2022-08-24 04:30:00|4041.7|4032.7|4041.8|4032.8|4041.9|4032.9|4041.4|4032.4|0
1661315700000|2022-08-24 04:35:00|4042|4033|4042.5|4033.5|4042.8|4033.8|4040.7|4031.7|0
1661316000000|2022-08-24 04:40:00|4042.2|4033.2|4044.7|4035.7|4045|4036|4041.9|4032.9|0
1661316300000|2022-08-24 04:45:00|4045|4036|4046.1|4037.1|4046.1|4037.1|4044.3|4035.3|0
1661316600000|2022-08-24 04:50:00|4045.9|4036.9|4050.7|4041.7|4050.9|4041.9|4045.9|4036.9|0
1661316900000|2022-08-24 04:55:00|4050.5|4041.5|4052.5|4043.5|4052.7|4043.7|4050.3|4041.3|0
1661317200000|2022-08-24 05:00:00|4051.5|4042.5|4043.5|4039.5|4051.5|4047.5|4042.5|4038.5|1416
1661317500000|2022-08-24 05:05:00|4044.5|4040.5|4038.5|4034.5|4050.5|4046.5|4037.5|4033.5|816
1661317800000|2022-08-24 05:10:00|4038|4034|4030.5|4026.5|4039|4035|4030.5|4026.5|1479
1661318100000|2022-08-24 05:15:00|4031|4027|4031|4027|4038.5|4034.5|4028.5|4024.5|884
1661318400000|2022-08-24 05:20:00|4030.5|4026.5|4024.5|4020.5|4031.5|4027.5|4023.5|4019.5|3374
1661318700000|2022-08-24 05:25:00|4025|4021|4038|4034|4038|4034|4023.5|4019.5|629
1661319000000|2022-08-24 05:30:00|4037.5|4033.5|4041|4037|4044.5|4040.5|4031.5|4027.5|679
1661319300000|2022-08-24 05:35:00|4041.5|4037.5|4045.5|4041.5|4045.5|4041.5|4037.5|4033.5|1686
1661319600000|2022-08-24 05:40:00|4046|4042|4043.5|4039.5|4047.5|4043.5|4042.5|4038.5|940
1661319900000|2022-08-24 05:45:00|4044.5|4040.5|4040.5|4036.5|4046|4042|4039.5|4035.5|564
1661320200000|2022-08-24 05:50:00|4041|4037|4033.5|4029.5|4042.5|4038.5|4032.5|4028.5|441
1661320500000|2022-08-24 05:55:00|4032.5|4028.5|4035.5|4031.5|4038.5|4034.5|4030.5|4026.5|487
1661320800000|2022-08-24 06:00:00|4035|4031|4032.5|4028.5|4037.5|4033.5|4028.5|4024.5|660
1661321100000|2022-08-24 06:05:00|4033.5|4029.5|4030.5|4026.5|4036.5|4032.5|4028.5|4024.5|582
1661321400000|2022-08-24 06:10:00|4030|4026|4022.5|4018.5|4030.5|4026.5|4020.5|4016.5|670
1661321700000|2022-08-24 06:15:00|4023.5|4019.5|4024.5|4020.5|4027.5|4023.5|4020.5|4016.5|367
1661322000000|2022-08-24 06:20:00|4025|4021|4019.5|4015.5|4027.5|4023.5|4018.5|4014.5|590
1661322300000|2022-08-24 06:25:00|4019|4015|4019.5|4015.5|4025.5|4021.5|4019|4015|577
1661322600000|2022-08-24 06:30:00|4020|4016|4026.5|4022.5|4028.5|4024.5|4017.5|4013.5|577
1661322900000|2022-08-24 06:35:00|4027.5|4023.5|4032.5|4028.5|4032.5|4028.5|4024.5|4020.5|383
1661323200000|2022-08-24 06:40:00|4033.5|4029.5|4028.5|4024.5|4034.5|4030.5|4027.5|4023.5|619
1661323500000|2022-08-24 06:45:00|4029|4025|4024|4020|4030.5|4026.5|4023.5|4019.5|461
1661323800000|2022-08-24 06:50:00|4023.5|4019.5|4031|4027|4031.5|4027.5|4021.5|4017.5|450
1661324100000|2022-08-24 06:55:00|4030.5|4026.5|4029.5|4025.5|4032.5|4028.5|4026.5|4022.5|385
1661324400000|2022-08-24 07:00:00|4029|4025|4032.5|4028.5|4036.5|4032.5|4025.5|4021.5|554
1661324700000|2022-08-24 07:05:00|4033|4029|4027.5|4023.5|4033|4029|4026.5|4022.5|628
1661325000000|2022-08-24 07:10:00|4028|4024|4028.5|4024.5|4034|4030|4026|4022|386
1661325300000|2022-08-24 07:15:00|4027.5|4023.5|4026.5|4022.5|4028.5|4024.5|4024|4020|330
1661325600000|2022-08-24 07:20:00|4026|4022|4023.5|4019.5|4027.5|4023.5|4022.5|4018.5|426
1661325900000|2022-08-24 07:25:00|4023|4019|4018.5|4014.5|4023.5|4019.5|4015.5|4011.5|534
1661326200000|2022-08-24 07:30:00|4017.5|4013.5|4019|4015|4022.5|4018.5|4014.5|4010.5|771
1661326500000|2022-08-24 07:35:00|4018.5|4014.5|4017.5|4013.5|4020.5|4016.5|4015.5|4011.5|731
1661326800000|2022-08-24 07:40:00|4018|4014|4022.5|4018.5|4026.5|4022.5|4017.5|4013.5|639
1661327100000|2022-08-24 07:45:00|4021.5|4017.5|4028.5|4024.5|4030.5|4026.5|4021.5|4017.5|661
1661327400000|2022-08-24 07:50:00|4029.5|4025.5|4023.5|4019.5|4030.5|4026.5|4021.5|4017.5|722
1661327700000|2022-08-24 07:55:00|4024|4020|4022.5|4018.5|4025.5|4021.5|4020.5|4016.5|751
1661328000000|2022-08-24 08:00:00|4023|4019|4023.5|4019.5|4024.5|4020.5|4020.5|4016.5|1917
1661328300000|2022-08-24 08:05:00|4024|4020|4027.5|4023.5|4032|4028|4022.5|4018.5|860
1661328600000|2022-08-24 08:10:00|4026.5|4022.5|4026.5|4022.5|4027.5|4023.5|4023.5|4019.5|733
1661328900000|2022-08-24 08:15:00|4025.5|4021.5|4022.5|4018.5|4026.5|4022.5|4021.5|4017.5|2387
1661329200000|2022-08-24 08:20:00|4023|4019|4027.5|4023.5|4027.5|4023.5|4021.5|4017.5|546
1661329500000|2022-08-24 08:25:00|4026.5|4022.5|4030|4026|4030.5|4026.5|4024.5|4020.5|601
1661329800000|2022-08-24 08:30:00|4030.7|4021.7|4038.7|4029.7|4040.2|4031.2|4030.5|4021.5|0
1661330100000|2022-08-24 08:35:00|4038.6|4029.6|4037.8|4028.8|4041.7|4032.7|4037.8|4028.8|0
1661330400000|2022-08-24 08:40:00|4037.9|4028.9|4035.4|4026.4|4039|4030|4034.5|4025.5|0
1661330700000|2022-08-24 08:45:00|4035.2|4026.2|4039.8|4030.8|4040|4031|4034.8|4025.8|0
1661331000000|2022-08-24 08:50:00|4039.6|4030.6|4038.4|4029.4|4039.6|4030.6|4036.2|4027.2|0
1661331300000|2022-08-24 08:55:00|4038.6|4029.6|4040|4031|4040.4|4031.4|4036.6|4027.6|0
1661331600000|2022-08-24 09:00:00|4039.7|4030.7|4041|4032|4042.1|4033.1|4039.3|4030.3|0
1661331900000|2022-08-24 09:05:00|4040.9|4031.9|4042.3|4033.3|4042.5|4033.5|4037.5|4028.5|0
1661332200000|2022-08-24 09:10:00|4042.2|4033.2|4039.9|4030.9|4043.1|4034.1|4039.9|4030.9|0
1661332500000|2022-08-24 09:15:00|4035|4026|4037|4026|4041|4029|4035|4022|32
1661332800000|2022-08-24 09:20:00|4038|4025|4034|4026|4038|4029|4034|4025|17
1661333100000|2022-08-24 09:25:00|4035|4027|4034|4025|4037|4029|4032|4024|34
1661333400000|2022-08-24 09:30:00|4035|4026|4028|4019|4035|4026|4027|4019|8
1661333700000|2022-08-24 09:35:00|4027|4020|4026|4017|4029|4020|4024|4015|4
1661334000000|2022-08-24 09:40:00|4025|4018|4027|4020|4033|4023|4025|4017|2
1661334300000|2022-08-24 09:45:00|4028|4019|4028|4019|4030|4021|4024|4017|3
1661334600000|2022-08-24 09:50:00|4027|4018|4027|4019|4028|4019|4025|4018|0
1661334900000|2022-08-24 09:55:00|4026|4018|4027|4019|4028|4019|4024|4016|16
1661335200000|2022-08-24 10:00:00|4028|4018|4026|4019|4028|4020|4025|4018|9
1661335500000|2022-08-24 10:05:00|4027|4018|4027|4018|4030|4020|4022|4014|16
1661335800000|2022-08-24 10:10:00|4028|4019|4025|4018|4029|4019|4024|4015|9
1661336100000|2022-08-24 10:15:00|4026|4019|4026|4018|4027|4019|4025|4017|20
1661336400000|2022-08-24 10:20:00|4027|4019|4028|4018|4030|4021|4024|4017|8
1661336700000|2022-08-24 10:25:00|4027|4017|4029|4020|4030|4020|4024|4017|11
1661337000000|2022-08-24 10:30:00|4030|4019|4028|4019|4030|4020|4025|4018|9
1661337300000|2022-08-24 10:35:00|4029|4020|4028|4020|4030|4021|4027|4019|5
1661337600000|2022-08-24 10:40:00|4027|4019|4028|4019|4030|4021|4024|4017|13
1661337900000|2022-08-24 10:45:00|4029|4020|4025|4017|4030|4021|4024|4017|25
1661338200000|2022-08-24 10:50:00|4024|4018|4025|4016|4027|4018|4024|4016|6
1661338500000|2022-08-24 10:55:00|4024|4017|4024|4015|4027|4018|4022|4014|10
1661338800000|2022-08-24 11:00:00|4023|4016|4032|4023|4032|4024|4023|4013|22
1661339100000|2022-08-24 11:05:00|4031|4024|4034|4027|4034|4027|4031|4023|48
1661339400000|2022-08-24 11:10:00|4035|4028|4040|4033|4040|4033|4035|4027|75
1661339700000|2022-08-24 11:15:00|4039|4032|4034|4026|4039|4033|4033|4025|28
1661340000000|2022-08-24 11:20:00|4033|4025|4036|4028|4037|4029|4031|4024|8
1661340300000|2022-08-24 11:25:00|4035|4027|4035|4027|4036|4028|4033|4026|10
1661340600000|2022-08-24 11:30:00|4037|4028|4036|4026|4039|4029|4034|4026|10
1661340900000|2022-08-24 11:35:00|4037|4027|4036|4027|4038|4028|4035|4026|0
1661349600000|2022-08-24 14:00:00|4035|4026|4026.1|4017.1|4035|4026|4026|4017|0
1661349900000|2022-08-24 14:05:00|4026.2|4017.2|4038.7|4029.7|4039|4030|4025.2|4016.2|0
1661350200000|2022-08-24 14:10:00|4038.6|4029.6|4048.1|4039.1|4055.5|4046.5|4038.6|4029.6|0
1661350500000|2022-08-24 14:15:00|4048.2|4039.2|4060.3|4051.3|4061|4052|4044|4035|0
1661350800000|2022-08-24 14:20:00|4060.4|4051.4|4057.1|4048.1|4067.1|4058.1|4052.6|4043.6|0
1661351100000|2022-08-24 14:25:00|4057.2|4048.2|4055.4|4046.4|4060.8|4051.8|4055.4|4046.4|0
1661351400000|2022-08-24 14:30:00|4055.5|4046.5|4057.1|4048.1|4057.9|4048.9|4052.1|4043.1|0
1661351700000|2022-08-24 14:35:00|4057.2|4048.2|4065.5|4056.5|4068.8|4059.8|4057.1|4048.1|0
1661352000000|2022-08-24 14:40:00|4064.5|4055.5|4060.1|4051.1|4065.5|4056.5|4058.8|4049.8|0
1661352300000|2022-08-24 14:45:00|4060.2|4051.2|4068.8|4059.8|4068.9|4059.9|4059.3|4050.3|0
1661352600000|2022-08-24 14:50:00|4068.7|4059.7|4075.5|4066.5|4081|4072|4068.7|4059.7|0
1661352900000|2022-08-24 14:55:00|4075.4|4066.4|4074.1|4065.1|4076.7|4067.7|4073|4064|0
1661353200000|2022-08-24 15:00:00|4074.2|4065.2|4074.4|4065.4|4079|4070|4070.5|4061.5|0
1661353500000|2022-08-24 15:05:00|4074.5|4065.5|4079.9|4070.9|4081.2|4072.2|4074.4|4065.4|0
1661353800000|2022-08-24 15:10:00|4080|4071|4085.7|4076.7|4085.7|4076.7|4076|4067|0
1661354100000|2022-08-24 15:15:00|4085.8|4076.8|4088.1|4079.1|4092|4083|4085.8|4076.8|0
1661354400000|2022-08-24 15:20:00|4088.2|4079.2|4084.7|4075.7|4089.8|4080.8|4082.3|4073.3|0
1661354700000|2022-08-24 15:25:00|4084.8|4075.8|4084.7|4075.7|4086.7|4077.7|4081.3|4072.3|0
1661355000000|2022-08-24 15:30:00|4084.8|4075.8|4085|4076|4090.7|4081.7|4082.9|4073.9|0
1661355300000|2022-08-24 15:35:00|4084.9|4075.9|4088.1|4079.1|4088.7|4079.7|4084.6|4075.6|0
1661355600000|2022-08-24 15:40:00|4088|4079|4089.4|4080.4|4089.4|4080.4|4084.4|4075.4|0
1661355900000|2022-08-24 15:45:00|4089.5|4080.5|4084.3|4075.3|4090.1|4081.1|4080.6|4071.6|0
1661356200000|2022-08-24 15:50:00|4084.2|4075.2|4081.9|4072.9|4085.7|4076.7|4080.8|4071.8|0
1661356500000|2022-08-24 15:55:00|4082|4073|4075.1|4066.1|4082.6|4073.6|4075|4066|0
1661356800000|2022-08-24 16:00:00|4075.2|4066.2|4078.5|4069.5|4080.6|4071.6|4075|4066|0
1661357100000|2022-08-24 16:05:00|4078.6|4069.6|4077.6|4068.6|4078.9|4069.9|4074.4|4065.4|0
1661357400000|2022-08-24 16:10:00|4077.5|4068.5|4076.7|4067.7|4079.9|4070.9|4076.6|4067.6|0
1661357700000|2022-08-24 16:15:00|4076.8|4067.8|4074.8|4065.8|4079.8|4070.8|4074.8|4065.8|0
1661358000000|2022-08-24 16:20:00|4074.9|4065.9|4075.1|4066.1|4076|4067|4072.8|4063.8|0
1661358300000|2022-08-24 16:25:00|4075.2|4066.2|4073.8|4064.8|4077.5|4068.5|4073.6|4064.6|0
1661358600000|2022-08-24 16:30:00|4073.7|4064.7|4074.8|4065.8|4075.1|4066.1|4072.4|4063.4|0
1661358900000|2022-08-24 16:35:00|4074.7|4065.7|4069.7|4060.7|4075.1|4066.1|4069.2|4060.2|0
1661359200000|2022-08-24 16:40:00|4070.7|4061.7|4068.4|4059.4|4074.7|4065.7|4067.7|4058.7|0
1661359500000|2022-08-24 16:45:00|4068.3|4059.3|4066|4057|4069.8|4060.8|4065.7|4056.7|0
1661359800000|2022-08-24 16:50:00|4065.9|4056.9|4065.9|4056.9|4066.5|4057.5|4062|4053|0
1661360100000|2022-08-24 16:55:00|4066|4057|4064.4|4055.4|4066.5|4057.5|4063|4054|0
1661360400000|2022-08-24 17:00:00|4064.3|4055.3|4064.9|4055.9|4066.2|4057.2|4064.3|4055.3|0
1661360700000|2022-08-24 17:05:00|4065|4056|4068.4|4059.4|4068.5|4059.5|4064.4|4055.4|0
1661361000000|2022-08-24 17:10:00|4068.5|4059.5|4065.7|4056.7|4068.5|4059.5|4065.7|4056.7|0
1661361300000|2022-08-24 17:15:00|4065.8|4056.8|4066.6|4057.6|4068.4|4059.4|4065.7|4056.7|0
1661361600000|2022-08-24 17:20:00|4066.5|4057.5|4065.9|4056.9|4066.8|4057.8|4063.9|4054.9|0
1661361900000|2022-08-24 17:25:00|4065.8|4056.8|4064|4055|4066.2|4057.2|4062.8|4053.8|0
1661362200000|2022-08-24 17:30:00|4063.9|4054.9|4063.5|4054.5|4065.5|4056.5|4062.2|4053.2|0
1661362500000|2022-08-24 17:35:00|4063.6|4054.6|4063.7|4054.7|4064.4|4055.4|4060.6|4051.6|0
1661362800000|2022-08-24 17:40:00|4063.6|4054.6|4064.1|4055.1|4064.2|4055.2|4062.4|4053.4|0
1661363100000|2022-08-24 17:45:00|4064|4055|4063.4|4054.4|4065.1|4056.1|4063|4054|0
1661363400000|2022-08-24 17:50:00|4063.3|4054.3|4061.8|4052.8|4064|4055|4061.8|4052.8|0
1661363700000|2022-08-24 17:55:00|4061.7|4052.7|4061.9|4052.9|4062.4|4053.4|4059.8|4050.8|0
1661364000000|2022-08-24 18:00:00|4062|4053|4061.2|4052.2|4062.2|4053.2|4060.9|4051.9|0
1661364300000|2022-08-24 18:05:00|4061.1|4052.1|4062.7|4053.7|4062.9|4053.9|4060.2|4051.2|0
1661364600000|2022-08-24 18:10:00|4062.8|4053.8|4061.3|4052.3|4062.9|4053.9|4060.3|4051.3|0
1661364900000|2022-08-24 18:15:00|4061.4|4052.4|4061.3|4052.3|4061.7|4052.7|4060.9|4051.9|0
1661365200000|2022-08-24 18:20:00|4061.2|4052.2|4062.3|4053.3|4062.3|4053.3|4060.1|4051.1|0
1661365500000|2022-08-24 18:25:00|4062.2|4053.2|4060.9|4051.9|4062.3|4053.3|4060.7|4051.7|0
1661365800000|2022-08-24 18:30:00|4060.8|4051.8|4057.1|4048.1|4061|4052|4056.4|4047.4|0
1661366100000|2022-08-24 18:35:00|4057.2|4048.2|4058.7|4049.7|4058.7|4049.7|4056.3|4047.3|0
1661366400000|2022-08-24 18:40:00|4058.8|4049.8|4058.5|4049.5|4059.4|4050.4|4058.4|4049.4|0
1661366700000|2022-08-24 18:45:00|4058.6|4049.6|4057.2|4048.2|4058.6|4049.6|4056.1|4047.1|0
1661367000000|2022-08-24 18:50:00|4057.3|4048.3|4058.2|4049.2|4058.2|4049.2|4056.7|4047.7|0
1661367300000|2022-08-24 18:55:00|4058.3|4049.3|4058.6|4049.6|4058.9|4049.9|4057.1|4048.1|0
1661367600000|2022-08-24 19:00:00|4058.7|4049.7|4059|4050|4059|4050|4057.3|4048.3|0
1661367900000|2022-08-24 19:05:00|4059.1|4050.1|4064.1|4055.1|4064.3|4055.3|4059|4050|0
1661368200000|2022-08-24 19:10:00|4064|4055|4068.9|4059.9|4069|4060|4063.3|4054.3|0
1661368500000|2022-08-24 19:15:00|4069|4060|4069.2|4060.2|4069.4|4060.4|4067.3|4058.3|0
1661368800000|2022-08-24 19:20:00|4069.3|4060.3|4066.2|4057.2|4069.5|4060.5|4065.5|4056.5|0
1661369100000|2022-08-24 19:25:00|4066.1|4057.1|4063|4054|4066.8|4057.8|4062.9|4053.9|0
1661369400000|2022-08-24 19:30:00|4063.1|4054.1|4063.7|4054.7|4064.6|4055.6|4062.1|4053.1|0
1661369700000|2022-08-24 19:35:00|4063.8|4054.8|4067.4|4058.4|4067.5|4058.5|4063.7|4054.7|0
1661370000000|2022-08-24 19:40:00|4067.5|4058.5|4066.4|4057.4|4067.7|4058.7|4066.1|4057.1|0
1661370300000|2022-08-24 19:45:00|4066.3|4057.3|4065.3|4056.3|4066.7|4057.7|4064.7|4055.7|0
1661370600000|2022-08-24 19:50:00|4065.4|4056.4|4062.4|4053.4|4065.9|4056.9|4062.4|4053.4|0
1661370900000|2022-08-24 19:55:00|4062.9|4053.9|4062.5|4053.5|4064.5|4055.5|4060.2|4051.2|0
1661371200000|2022-08-24 20:00:00|4062.6|4053.6|4065.8|4056.8|4065.8|4056.8|4060.8|4051.8|0
1661371500000|2022-08-24 20:05:00|4065.6|4056.6|4065.5|4056.5|4065.6|4056.6|4064|4055|0
1661371800000|2022-08-24 20:10:00|4065.3|4056.3|4066.4|4057.4|4066.7|4057.7|4064.7|4055.7|0
1661372100000|2022-08-24 20:15:00|4066.7|4057.7|4067.3|4058.3|4067.9|4058.9|4066.7|4057.7|0
1661372400000|2022-08-24 20:20:00|4066|4057|4067|4058|4068.8|4059.8|4062.3|4053.3|0
1661372700000|2022-08-24 20:25:00|4066.9|4057.9|4067.3|4058.3|4067.6|4058.6|4066.4|4057.4|0
1661373000000|2022-08-24 20:30:00|4067.6|4058.6|4069.3|4060.3|4070.2|4061.2|4067.6|4058.6|0
1661373300000|2022-08-24 20:35:00|4068.7|4059.7|4068.7|4059.7|4069.3|4060.3|4068.1|4059.1|0
1661373600000|2022-08-24 20:40:00|4068.9|4059.9|4071.6|4062.6|4071.6|4062.6|4068.9|4059.9|0
1661373900000|2022-08-24 20:45:00|4071.9|4062.9|4071.6|4062.6|4072.2|4063.2|4071.6|4062.6|0
1661374200000|2022-08-24 20:50:00|4071.9|4062.9|4072.2|4063.2|4072.8|4063.8|4071.3|4062.3|0
1661374500000|2022-08-24 20:55:00|4072.1|4063.1|4072.2|4063.2|4072.4|4063.4|4072.1|4063.1|0
1661374800000|2022-08-24 21:00:00|4072|4063|4071|4062|4072|4063|4071|4062|0
1661375100000|2022-08-24 21:05:00|4070.5|4061.5|4071.2|4062.2|4071.5|4062.5|4070.5|4061.5|0
1661375400000|2022-08-24 21:10:00|4071.1|4062.1|4071|4062|4071.2|4062.2|4070.8|4061.8|0
1661375700000|2022-08-24 21:15:00|4070.9|4061.9|4070.9|4061.9|4071.1|4062.1|4070.8|4061.8|0
1661376000000|2022-08-24 21:20:00|4070.8|4061.8|4070.9|4061.9|4070.9|4061.9|4070.8|4061.8|0
1661376300000|2022-08-24 21:25:00|4070.8|4061.8|4071.1|4062.1|4071.1|4062.1|4070.4|4061.4|0
1661376600000|2022-08-24 21:30:00|4071|4062|4071.2|4062.2|4071.3|4062.3|4071|4062|0
1661376900000|2022-08-24 21:35:00|4071|4062|4070.9|4061.9|4071|4062|4070.7|4061.7|0
1661377200000|2022-08-24 21:40:00|4071|4062|4071.2|4062.2|4071.2|4062.2|4071|4062|0
1661377500000|2022-08-24 21:45:00|4071.1|4062.1|4071|4062|4071.1|4062.1|4070.9|4061.9|0
1661377800000|2022-08-24 21:50:00|4071.1|4062.1|4071.1|4062.1|4071.2|4062.2|4071|4062|0
1661378100000|2022-08-24 21:55:00|4071.2|4062.2|4071.1|4062.1|4071.6|4062.6|4070.9|4061.9|0
1661378400000|2022-08-24 22:00:00|4070.7|4061.7|4072|4063|4072.3|4063.3|4070.6|4061.6|0
1661378700000|2022-08-24 22:05:00|4071.8|4062.8|4073.5|4064.5|4073.5|4064.5|4071.7|4062.7|0
1661379000000|2022-08-24 22:10:00|4073|4064|4072.3|4063.3|4073.2|4064.2|4072|4063|0
1661379300000|2022-08-24 22:15:00|4072.1|4063.1|4071.5|4062.5|4072.1|4063.1|4071.5|4062.5|0
1661379600000|2022-08-24 22:20:00|4071.3|4062.3|4070.9|4061.9|4071.5|4062.5|4070.6|4061.6|0
1661379900000|2022-08-24 22:25:00|4070.6|4061.6|4072|4063|4072.3|4063.3|4070.6|4061.6|0
1661380200000|2022-08-24 22:30:00|4071.5|4062.5|4071.2|4062.2|4071.7|4062.7|4070.9|4061.9|0
1661380500000|2022-08-24 22:35:00|4071.4|4062.4|4071.2|4062.2|4071.5|4062.5|4070.3|4061.3|0
1661380800000|2022-08-24 22:40:00|4070.9|4061.9|4070.9|4061.9|4072|4063|4070.8|4061.8|0
1661381100000|2022-08-24 22:45:00|4070.8|4061.8|4070.5|4061.5|4071.1|4062.1|4070.2|4061.2|0
1661381400000|2022-08-24 22:50:00|4070.8|4061.8|4070.2|4061.2|4070.8|4061.8|4069.9|4060.9|0
1661381700000|2022-08-24 22:55:00|4070.5|4061.5|4071.1|4062.1|4071.1|4062.1|4070.2|4061.2|0
1661382000000|2022-08-24 23:00:00|4071.4|4062.4|4072.3|4063.3|4072.7|4063.7|4070.8|4061.8|0
1661382300000|2022-08-24 23:05:00|4072.1|4063.1|4070.2|4061.2|4072.1|4063.1|4070.2|4061.2|0
1661382600000|2022-08-24 23:10:00|4070.5|4061.5|4070.2|4061.2|4070.8|4061.8|4069.9|4060.9|0
1661382900000|2022-08-24 23:15:00|4070.5|4061.5|4070.4|4061.4|4070.5|4061.5|4070.2|4061.2|0
1661383200000|2022-08-24 23:20:00|4070.6|4061.6|4071|4062|4071.9|4062.9|4070.4|4061.4|0
1661383500000|2022-08-24 23:25:00|4070.8|4061.8|4071.6|4062.6|4071.6|4062.6|4070.7|4061.7|0
1661383800000|2022-08-24 23:30:00|4071.3|4062.3|4069.8|4060.8|4071.3|4062.3|4069.5|4060.5|0
1661384100000|2022-08-24 23:35:00|4069.5|4060.5|4069.8|4060.8|4070.1|4061.1|4069.5|4060.5|0
1661384400000|2022-08-24 23:40:00|4069.9|4060.9|4069.5|4060.5|4070.1|4061.1|4069.5|4060.5|0
1661384700000|2022-08-24 23:45:00|4069.8|4060.8|4067.1|4058.1|4069.8|4060.8|4066.8|4057.8|0
1661385000000|2022-08-24 23:50:00|4067.4|4058.4|4067.4|4058.4|4067.7|4058.7|4067.1|4058.1|0
1661385300000|2022-08-24 23:55:00|4067.2|4058.2|4067.9|4058.9|4068.2|4059.2|4066.8|4057.8|0
1661385600000|2022-08-25 00:00:00|4068.2|4059.2|4066.3|4057.3|4069.1|4060.1|4065.3|4056.3|0
1661385900000|2022-08-25 00:05:00|4066.5|4057.5|4068.8|4059.8|4069.4|4060.4|4066.5|4057.5|0
1661386200000|2022-08-25 00:10:00|4068.7|4059.7|4068.8|4059.8|4069.1|4060.1|4067.9|4058.9|0
1661386500000|2022-08-25 00:15:00|4069|4060|4068.7|4059.7|4069.8|4060.8|4068.6|4059.6|0
1661386800000|2022-08-25 00:20:00|4068.9|4059.9|4069.4|4060.4|4070|4061|4068.6|4059.6|0
1661387100000|2022-08-25 00:25:00|4069.6|4060.6|4069.7|4060.7|4069.8|4060.8|4068.7|4059.7|0
1661387400000|2022-08-25 00:30:00|4069.4|4060.4|4073.9|4064.9|4074.1|4065.1|4069.4|4060.4|0
1661387700000|2022-08-25 00:35:00|4073.6|4064.6|4077.3|4068.3|4078|4069|4072.2|4063.2|0
1661388000000|2022-08-25 00:40:00|4077.2|4068.2|4076.8|4067.8|4077.9|4068.9|4076.1|4067.1|0
1661388300000|2022-08-25 00:45:00|4077.1|4068.1|4077.5|4068.5|4079|4070|4076.5|4067.5|0
1661388600000|2022-08-25 00:50:00|4077.2|4068.2|4078.9|4069.9|4079.1|4070.1|4077.2|4068.2|0
1661388900000|2022-08-25 00:55:00|4078.7|4069.7|4079.7|4070.7|4080.5|4071.5|4077.4|4068.4|0
1661389200000|2022-08-25 01:00:00|4079.6|4070.6|4079.5|4070.5|4080.3|4071.3|4079.3|4070.3|0
1661389500000|2022-08-25 01:05:00|4079.8|4070.8|4078.8|4069.8|4079.8|4070.8|4078.5|4069.5|0
1661389800000|2022-08-25 01:10:00|4078.5|4069.5|4079.1|4070.1|4080|4071|4078.5|4069.5|0
1661390100000|2022-08-25 01:15:00|4078.5|4069.5|4081.2|4072.2|4081.6|4072.6|4078.5|4069.5|0
1661390400000|2022-08-25 01:20:00|4081.5|4072.5|4078.8|4069.8|4081.5|4072.5|4078.8|4069.8|0
1661390700000|2022-08-25 01:25:00|4079.1|4070.1|4079.5|4070.5|4080.3|4071.3|4078.8|4069.8|0
1661391000000|2022-08-25 01:30:00|4079.8|4070.8|4081|4072|4081|4072|4079.8|4070.8|0
1661391300000|2022-08-25 01:35:00|4081.2|4072.2|4083.1|4074.1|4083.8|4074.8|4081.2|4072.2|0
1661391600000|2022-08-25 01:40:00|4083.4|4074.4|4082.2|4073.2|4083.5|4074.5|4082.2|4073.2|0
1661391900000|2022-08-25 01:45:00|4081.9|4072.9|4083.1|4074.1|4083.4|4074.4|4081.2|4072.2|0
1661392200000|2022-08-25 01:50:00|4083.4|4074.4|4082.9|4073.9|4084.3|4075.3|4082.6|4073.6|0
1661392500000|2022-08-25 01:55:00|4082.6|4073.6|4081.8|4072.8|4082.9|4073.9|4081.8|4072.8|0
1661392800000|2022-08-25 02:00:00|4082.1|4073.1|4080.5|4071.5|4082.6|4073.6|4080.2|4071.2|0
1661393100000|2022-08-25 02:05:00|4080.7|4071.7|4081.4|4072.4|4081.7|4072.7|4080.5|4071.5|0
1661393400000|2022-08-25 02:10:00|4081.1|4072.1|4079.9|4070.9|4081.7|4072.7|4079.9|4070.9|0
1661393700000|2022-08-25 02:15:00|4079.7|4070.7|4080.5|4071.5|4081.4|4072.4|4079.7|4070.7|0
1661394000000|2022-08-25 02:20:00|4080.6|4071.6|4082.7|4073.7|4082.9|4073.9|4080.2|4071.2|0
1661394300000|2022-08-25 02:25:00|4082.6|4073.6|4083.4|4074.4|4083.4|4074.4|4082.5|4073.5|0
1661394600000|2022-08-25 02:30:00|4083.7|4074.7|4086.5|4077.5|4086.5|4077.5|4082.5|4073.5|0
1661394900000|2022-08-25 02:35:00|4086.4|4077.4|4084.9|4075.9|4086.5|4077.5|4084.9|4075.9|0
1661395200000|2022-08-25 02:40:00|4085.2|4076.2|4084.9|4075.9|4085.6|4076.6|4084.6|4075.6|0
1661395500000|2022-08-25 02:45:00|4084.6|4075.6|4084.1|4075.1|4084.9|4075.9|4084|4075|0
1661395800000|2022-08-25 02:50:00|4084.2|4075.2|4084.3|4075.3|4084.4|4075.4|4083.3|4074.3|0
1661396100000|2022-08-25 02:55:00|4084.1|4075.1|4084.2|4075.2|4084.5|4075.5|4084.1|4075.1|0
1661396400000|2022-08-25 03:00:00|4084.5|4075.5|4084.5|4075.5|4084.8|4075.8|4083.6|4074.6|0
1661396700000|2022-08-25 03:05:00|4084.2|4075.2|4085|4076|4085|4076|4083.6|4074.6|0
1661397000000|2022-08-25 03:10:00|4085.3|4076.3|4085.6|4076.6|4085.6|4076.6|4084.8|4075.8|0
1661397300000|2022-08-25 03:15:00|4085.8|4076.8|4085.3|4076.3|4086.2|4077.2|4085|4076|0
1661397600000|2022-08-25 03:20:00|4085.5|4076.5|4084|4075|4085.8|4076.8|4084|4075|0
1661397900000|2022-08-25 03:25:00|4084.3|4075.3|4084.8|4075.8|4085.8|4076.8|4084.3|4075.3|0
1661398200000|2022-08-25 03:30:00|4084.6|4075.6|4082.8|4073.8|4085.3|4076.3|4082.8|4073.8|0
1661398500000|2022-08-25 03:35:00|4082.6|4073.6|4082.5|4073.5|4083.3|4074.3|4082|4073|0
1661398800000|2022-08-25 03:40:00|4082.3|4073.3|4082.3|4073.3|4082.8|4073.8|4081.6|4072.6|0
1661399100000|2022-08-25 03:45:00|4082.5|4073.5|4081.8|4072.8|4083.1|4074.1|4081.6|4072.6|0
1661399400000|2022-08-25 03:50:00|4082.1|4073.1|4083.3|4074.3|4083.3|4074.3|4081.8|4072.8|0
1661399700000|2022-08-25 03:55:00|4083.1|4074.1|4083.2|4074.2|4083.5|4074.5|4082.5|4073.5|0
1661400000000|2022-08-25 04:00:00|4083.5|4074.5|4083.6|4074.6|4083.6|4074.6|4082.3|4073.3|0
1661400300000|2022-08-25 04:05:00|4083.5|4074.5|4084.2|4075.2|4084.4|4075.4|4083.5|4074.5|0
1661400600000|2022-08-25 04:10:00|4084|4075|4085.1|4076.1|4085.4|4076.4|4083.9|4074.9|0
1661400900000|2022-08-25 04:15:00|4085.4|4076.4|4084.2|4075.2|4085.4|4076.4|4083.5|4074.5|0
1661401200000|2022-08-25 04:20:00|4084|4075|4084.4|4075.4|4084.8|4075.8|4083.9|4074.9|0
1661401500000|2022-08-25 04:25:00|4084.5|4075.5|4085.5|4076.5|4085.5|4076.5|4084.5|4075.5|0
1661401800000|2022-08-25 04:30:00|4085.7|4076.7|4089.4|4080.4|4089.4|4080.4|4085.7|4076.7|0
1661402100000|2022-08-25 04:35:00|4089.2|4080.2|4088.4|4079.4|4089.4|4080.4|4088.3|4079.3|0
1661402400000|2022-08-25 04:40:00|4088.7|4079.7|4088.2|4079.2|4088.8|4079.8|4088.2|4079.2|0
1661402700000|2022-08-25 04:45:00|4088.3|4079.3|4088.8|4079.8|4089.1|4080.1|4088.2|4079.2|0
1661403000000|2022-08-25 04:50:00|4089.1|4080.1|4091|4082|4091.3|4082.3|4088.8|4079.8|0
1661403300000|2022-08-25 04:55:00|4091.2|4082.2|4091|4082|4091.6|4082.6|4090.2|4081.2|0
1661403600000|2022-08-25 05:00:00|4090.4|4081.4|4120.6|4116.6|4138|4134|4090.4|4081.4|2465
1661403900000|2022-08-25 05:05:00|4121.1|4117.1|4136.6|4132.6|4154.6|4150.6|4120.6|4116.6|2610
1661404200000|2022-08-25 05:10:00|4137.1|4133.1|4129.1|4125.1|4142.6|4138.6|4129.1|4125.1|1459
1661404500000|2022-08-25 05:15:00|4129.6|4125.6|4135.6|4131.6|4141.6|4137.6|4129.6|4125.6|1163
1661404800000|2022-08-25 05:20:00|4134.6|4130.6|4127.6|4123.6|4140.6|4136.6|4126.6|4122.6|1699
1661405100000|2022-08-25 05:25:00|4128.6|4124.6|4126.6|4122.6|4132.6|4128.6|4123.6|4119.6|1067
1661405400000|2022-08-25 05:30:00|4127.1|4123.1|4134.6|4130.6|4134.6|4130.6|4122.6|4118.6|936
1661405700000|2022-08-25 05:35:00|4133.6|4129.6|4133.6|4129.6|4136.6|4132.6|4126.6|4122.6|633
1661406000000|2022-08-25 05:40:00|4134.1|4130.1|4133.6|4129.6|4135.6|4131.6|4131.1|4127.1|525
1661406300000|2022-08-25 05:45:00|4134.1|4130.1|4137.6|4133.6|4143.6|4139.6|4133.6|4129.6|1373
1661406600000|2022-08-25 05:50:00|4138.1|4134.1|4123.1|4119.1|4138.1|4134.1|4121.6|4117.6|1167
1661406900000|2022-08-25 05:55:00|4123.6|4119.6|4122.6|4118.6|4129.6|4125.6|4121.6|4117.6|453
1661407200000|2022-08-25 06:00:00|4122.1|4118.1|4128.6|4124.6|4128.6|4124.6|4120.6|4116.6|2660
1661407500000|2022-08-25 06:05:00|4129.1|4125.1|4125.6|4121.6|4131.6|4127.6|4122.6|4118.6|932
1661407800000|2022-08-25 06:10:00|4126.6|4122.6|4131.6|4127.6|4134.6|4130.6|4126.6|4122.6|353
1661408100000|2022-08-25 06:15:00|4132.1|4128.1|4145.6|4141.6|4146.6|4142.6|4132.1|4128.1|2418
1661408400000|2022-08-25 06:20:00|4146.6|4142.6|4151.6|4147.6|4160.1|4156.1|4145.6|4141.6|1634
1661408700000|2022-08-25 06:25:00|4152.6|4148.6|4161.6|4157.6|4164.1|4160.1|4152.6|4148.6|909
1661409000000|2022-08-25 06:30:00|4162.6|4158.6|4182.6|4178.6|4184.1|4180.1|4162.6|4158.6|1917
1661409300000|2022-08-25 06:35:00|4183.6|4179.6|4188.6|4184.6|4188.6|4184.6|4173.6|4169.6|1539
1661409600000|2022-08-25 06:40:00|4189.1|4185.1|4200.6|4196.6|4201.6|4197.6|4184.6|4180.6|1997
1661409900000|2022-08-25 06:45:00|4201.6|4197.6|4209.6|4205.6|4223.1|4219.1|4200.6|4196.6|2422
1661410200000|2022-08-25 06:50:00|4210.6|4206.6|4206.6|4202.6|4217.1|4213.1|4203.1|4199.1|2232
1661410500000|2022-08-25 06:55:00|4207.1|4203.1|4221.1|4217.1|4224.1|4220.1|4204.6|4200.6|2716
1661410800000|2022-08-25 07:00:00|4220.6|4216.6|4226.6|4222.6|4240.6|4236.6|4219.6|4215.6|1862
1661411100000|2022-08-25 07:05:00|4227.6|4223.6|4218.6|4214.6|4235.6|4231.6|4217.6|4213.6|880
1661411400000|2022-08-25 07:10:00|4219.1|4215.1|4227.6|4223.6|4228.6|4224.6|4214.6|4210.6|798
1661411700000|2022-08-25 07:15:00|4228.1|4224.1|4230.6|4226.6|4232.6|4228.6|4222.6|4218.6|1683
1661412000000|2022-08-25 07:20:00|4231.1|4227.1|4255.6|4251.6|4256.1|4252.1|4230.6|4226.6|1755
1661412300000|2022-08-25 07:25:00|4256.1|4252.1|4261.1|4257.1|4263.6|4259.6|4247.6|4243.6|1861
1661412600000|2022-08-25 07:30:00|4261.6|4257.6|4266.6|4262.6|4272.6|4268.6|4256.6|4252.6|3228
1661412900000|2022-08-25 07:35:00|4265.6|4261.6|4272.6|4268.6|4283.6|4279.6|4264.6|4260.6|1983
1661413200000|2022-08-25 07:40:00|4272.1|4268.1|4272.6|4268.6|4275.6|4271.6|4261.6|4257.6|1628
1661413500000|2022-08-25 07:45:00|4272.1|4268.1|4267.6|4263.6|4274.6|4270.6|4264.6|4260.6|1511
1661413800000|2022-08-25 07:50:00|4267.1|4263.1|4272.6|4268.6|4273.1|4269.1|4261.6|4257.6|2324
1661414100000|2022-08-25 07:55:00|4273.6|4269.6|4267.6|4263.6|4281.6|4277.6|4264.6|4260.6|2700
1661414400000|2022-08-25 08:00:00|4268.6|4264.6|4276.6|4272.6|4278.6|4274.6|4266.6|4262.6|2189
1661414700000|2022-08-25 08:05:00|4277.1|4273.1|4271.6|4267.6|4280.6|4276.6|4270.6|4266.6|2174
1661415000000|2022-08-25 08:10:00|4271.1|4267.1|4277.6|4273.6|4282.6|4278.6|4266.6|4262.6|3149
1661415300000|2022-08-25 08:15:00|4278.6|4274.6|4288.6|4284.6|4290.6|4286.6|4275.6|4271.6|2496
1661415600000|2022-08-25 08:20:00|4289.1|4285.1|4279.6|4275.6|4290.6|4286.6|4279.6|4275.6|1408
1661415900000|2022-08-25 08:25:00|4278.6|4274.6|4269.1|4265.1|4287.6|4283.6|4265.1|4261.1|1524
1661416200000|2022-08-25 08:30:00|4268.9|4259.9|4272.7|4263.7|4272.8|4263.8|4268.5|4259.5|0
1661416500000|2022-08-25 08:35:00|4272.6|4263.6|4272.5|4263.5|4273.4|4264.4|4271.6|4262.6|0
1661416800000|2022-08-25 08:40:00|4272.7|4263.7|4280.8|4271.8|4280.8|4271.8|4272.5|4263.5|0
1661417100000|2022-08-25 08:45:00|4280.5|4271.5|4278|4269|4280.8|4271.8|4277.9|4268.9|0
1661417400000|2022-08-25 08:50:00|4278.1|4269.1|4276|4267|4278.4|4269.4|4276|4267|0
1661417700000|2022-08-25 08:55:00|4276.1|4267.1|4274.9|4265.9|4276.7|4267.7|4274.9|4265.9|0
1661418000000|2022-08-25 09:00:00|4274.6|4265.6|4271.9|4262.9|4276.4|4267.4|4271.9|4262.9|0
1661418300000|2022-08-25 09:05:00|4272.2|4263.2|4274.3|4265.3|4276.4|4267.4|4271.9|4262.9|0
1661418600000|2022-08-25 09:10:00|4274.6|4265.6|4275.4|4266.4|4276.2|4267.2|4273.6|4264.6|0
1661418900000|2022-08-25 09:15:00|4275.6|4266.6|4269.1|4260.1|4276.1|4267.1|4266.1|4257.1|19
1661419200000|2022-08-25 09:20:00|4268.1|4261.1|4263.1|4256.1|4268.1|4261.1|4262.1|4255.1|29
1661419500000|2022-08-25 09:25:00|4264.1|4257.1|4265.1|4257.1|4266.1|4258.1|4260.1|4253.1|76
1661419800000|2022-08-25 09:30:00|4264.1|4256.1|4257.1|4250.1|4266.1|4257.1|4257.1|4250.1|64
1661420100000|2022-08-25 09:35:00|4258.1|4249.1|4260.1|4251.1|4261.1|4253.1|4257.1|4249.1|120
1661420400000|2022-08-25 09:40:00|4259.1|4252.1|4259.1|4251.1|4261.1|4254.1|4257.1|4250.1|290
1661420700000|2022-08-25 09:45:00|4258.1|4250.1|4256.1|4249.1|4260.1|4251.1|4255.1|4248.1|56
1661421000000|2022-08-25 09:50:00|4257.1|4250.1|4260.1|4252.1|4260.1|4253.1|4256.1|4248.1|26
1661421300000|2022-08-25 09:55:00|4261.1|4253.1|4259.1|4251.1|4261.1|4254.1|4256.1|4249.1|27
1661421600000|2022-08-25 10:00:00|4258.1|4249.1|4259.1|4250.1|4261.1|4253.1|4257.1|4249.1|21
1661421900000|2022-08-25 10:05:00|4258.1|4251.1|4258.1|4250.1|4261.1|4253.1|4257.1|4249.1|17
1661422200000|2022-08-25 10:10:00|4259.1|4251.1|4260.1|4252.1|4260.1|4253.1|4257.1|4249.1|150
1661422500000|2022-08-25 10:15:00|4259.1|4251.1|4259.1|4251.1|4261.1|4254.1|4258.1|4250.1|26
1661422800000|2022-08-25 10:20:00|4258.1|4252.1|4264.1|4257.1|4264.1|4257.1|4258.1|4252.1|41
1661423100000|2022-08-25 10:25:00|4263.1|4256.1|4259.1|4252.1|4264.1|4257.1|4258.1|4251.1|111
1661423400000|2022-08-25 10:30:00|4262.1|4251.1|4263.1|4255.1|4264.1|4256.1|4261.1|4251.1|31
1661423700000|2022-08-25 10:35:00|4262.1|4256.1|4263.1|4255.1|4263.1|4256.1|4258.1|4250.1|55
1661424000000|2022-08-25 10:40:00|4264.1|4256.1|4265.1|4258.1|4265.1|4258.1|4260.1|4252.1|14
1661424300000|2022-08-25 10:45:00|4264.1|4257.1|4263.1|4256.1|4267.1|4259.1|4262.1|4254.1|20
1661424600000|2022-08-25 10:50:00|4264.1|4257.1|4266.1|4258.1|4266.1|4258.1|4263.1|4256.1|23
1661424900000|2022-08-25 10:55:00|4265.1|4259.1|4262.1|4255.1|4268.1|4260.1|4262.1|4255.1|33
1661425200000|2022-08-25 11:00:00|4263.1|4256.1|4264.1|4256.1|4268.1|4259.1|4262.1|4254.1|34
1661425500000|2022-08-25 11:05:00|4263.1|4255.1|4264.1|4256.1|4268.1|4260.1|4261.1|4254.1|55
1661425800000|2022-08-25 11:10:00|4263.1|4255.1|4279.1|4270.1|4284.1|4276.1|4263.1|4255.1|251
1661426100000|2022-08-25 11:15:00|4278.1|4271.1|4270.1|4263.1|4280.1|4273.1|4268.1|4260.1|88
1661426400000|2022-08-25 11:20:00|4269.1|4261.1|4270.1|4261.1|4273.1|4264.1|4265.1|4257.1|25
1661426700000|2022-08-25 11:25:00|4272.1|4262.1|4272.1|4264.1|4274.1|4266.1|4270.1|4261.1|22
1661427000000|2022-08-25 11:30:00|4274.1|4265.1|4268.1|4260.1|4274.1|4265.1|4265.1|4257.1|26
1661427300000|2022-08-25 11:35:00|4267.1|4258.1|4270.1|4262.1|4271.1|4263.1|4264.1|4256.1|19
1661427600000|2022-08-25 11:40:00|4269.1|4261.1|4266.1|4258.1|4272.1|4264.1|4265.1|4257.1|10
1661427900000|2022-08-25 11:45:00|4267.1|4259.1|4268.1|4260.1|4269.1|4260.1|4263.1|4256.1|22
1661428200000|2022-08-25 11:50:00|4269.1|4259.1|4266.1|4258.1|4269.1|4260.1|4265.1|4256.1|21
1661428500000|2022-08-25 11:55:00|4267.1|4259.1|4268.1|4260.1|4268.1|4261.1|4265.1|4258.1|15
1661428800000|2022-08-25 12:00:00|4269.1|4261.1|4268.1|4261.1|4269.1|4261.1|4267.1|4258.1|19
1661429100000|2022-08-25 12:05:00|4267.1|4260.1|4270.1|4262.1|4271.1|4263.1|4266.1|4258.1|25
1661429400000|2022-08-25 12:10:00|4271.1|4263.1|4266.1|4258.1|4271.1|4263.1|4265.1|4258.1|33
1661429700000|2022-08-25 12:15:00|4267.1|4259.1|4265.1|4258.1|4267.1|4259.1|4262.1|4254.1|36
1661430000000|2022-08-25 12:20:00|4266.1|4259.1|4267.1|4259.1|4269.1|4262.1|4264.1|4256.1|40
1661430300000|2022-08-25 12:25:00|4266.1|4258.1|4273.1|4263.1|4273.1|4263.1|4266.1|4258.1|31
1661430600000|2022-08-25 12:30:00|4274.1|4262.1|4268.1|4260.1|4275.1|4264.1|4263.1|4255.1|62
1661430900000|2022-08-25 12:35:00|4267.1|4259.1|4266.1|4258.1|4270.1|4262.1|4263.1|4255.1|65
1661431200000|2022-08-25 12:40:00|4265.1|4257.1|4263.1|4254.1|4266.1|4258.1|4260.1|4252.1|38
1661431500000|2022-08-25 12:45:00|4262.1|4253.1|4264.1|4257.1|4270.1|4260.1|4261.1|4253.1|20
1661431800000|2022-08-25 12:50:00|4263.1|4254.1|4268.1|4260.1|4269.1|4261.1|4262.1|4254.1|33
1661432100000|2022-08-25 12:55:00|4267.1|4261.1|4271.1|4263.1|4273.1|4265.1|4267.1|4259.1|39
1661432400000|2022-08-25 13:00:00|4270.1|4262.1|4268.1|4261.1|4271.1|4264.1|4265.1|4257.1|466
1661432700000|2022-08-25 13:05:00|4270.1|4262.1|4273.1|4265.1|4273.1|4266.1|4265.1|4257.1|11
1661433000000|2022-08-25 13:10:00|4272.1|4264.1|4277.1|4269.1|4278.1|4271.1|4271.1|4263.1|23
1661433300000|2022-08-25 13:15:00|4278.1|4268.1|4277.1|4269.1|4280.1|4272.1|4275.1|4267.1|20
1661433600000|2022-08-25 13:20:00|4276.1|4270.1|4279.1|4271.1|4281.1|4274.1|4275.1|4268.1|17
1661433900000|2022-08-25 13:25:00|4277.1|4269.1|4283.1|4276.1|4283.1|4276.1|4275.1|4268.1|79
1661434200000|2022-08-25 13:30:00|4285.1|4277.1|4279.1|4270.1|4297.1|4288.1|4273.1|4265.1|209
1661434500000|2022-08-25 13:35:00|4281.1|4271.1|4278.1|4270.1|4301.1|4294.1|4278.1|4269.1|201
1661434800000|2022-08-25 13:40:00|4277.1|4269.1|4258.1|4249.1|4286.1|4275.1|4257.1|4249.1|311
1661435100000|2022-08-25 13:45:00|4257.1|4247.1|4269.1|4260.1|4277.1|4268.1|4252.1|4244.1|141
1661435400000|2022-08-25 13:50:00|4270.1|4261.1|4272.1|4264.1|4279.1|4270.1|4260.1|4251.1|58
1661435700000|2022-08-25 13:55:00|4271.1|4263.1|4321.1|4312.1|4330.1|4320.1|4262.1|4254.1|412
1661436000000|2022-08-25 14:00:00|4320.1|4313.1|4348.1|4339.1|4367.1|4360.1|4320.1|4311.1|431
1661436300000|2022-08-25 14:05:00|4349.1|4340.1|4340.1|4332.1|4350.1|4340.1|4324.1|4316.1|148
1661436600000|2022-08-25 14:10:00|4339.1|4331.1|4323.1|4315.1|4339.1|4331.1|4313.1|4304.1|146
1661436900000|2022-08-25 14:15:00|4325.1|4314.1|4346.1|4338.1|4348.1|4340.1|4322.1|4312.1|184
1661437200000|2022-08-25 14:20:00|4347.1|4339.1|4363.1|4353.1|4365.1|4356.1|4345.1|4337.1|193
1661437500000|2022-08-25 14:25:00|4362.1|4354.1|4373.1|4364.1|4375.1|4367.1|4360.1|4352.1|258
1661437800000|2022-08-25 14:30:00|4372.1|4365.1|4366.1|4357.1|4378.1|4371.1|4359.1|4351.1|208
1661438100000|2022-08-25 14:35:00|4367.1|4358.1|4380.1|4372.1|4381.1|4373.1|4363.1|4355.1|145
1661438400000|2022-08-25 14:40:00|4381.1|4374.1|4401.1|4393.1|4402.1|4395.1|4379.1|4371.1|337
1661438700000|2022-08-25 14:45:00|4402.1|4394.1|4390.1|4382.1|4406.1|4398.1|4386.1|4378.1|258
1661439000000|2022-08-25 14:50:00|4391.1|4383.1|4377.1|4368.1|4394.1|4386.1|4374.1|4367.1|126
1661439300000|2022-08-25 14:55:00|4376.1|4367.1|4378.1|4369.1|4381.1|4374.1|4373.1|4366.1|45
1661439600000|2022-08-25 15:00:00|4379.1|4372.1|4358.1|4349.1|4380.1|4373.1|4357.1|4349.1|289
1661439900000|2022-08-25 15:05:00|4356.1|4350.1|4354.1|4345.1|4360.1|4351.1|4346.1|4339.1|261
1661440200000|2022-08-25 15:10:00|4352.1|4344.1|4349.1|4340.1|4355.1|4346.1|4341.1|4333.1|109
1661440500000|2022-08-25 15:15:00|4350.1|4343.1|4351.1|4343.1|4354.1|4347.1|4338.1|4330.1|1232
1661440800000|2022-08-25 15:20:00|4352.1|4341.1|4340.1|4331.1|4353.1|4343.1|4339.1|4331.1|40
1661441100000|2022-08-25 15:25:00|4339.1|4332.1|4338.1|4329.1|4346.1|4337.1|4335.1|4327.1|89
1661441400000|2022-08-25 15:30:00|4337.1|4332.1|4335.1|4327.1|4346.1|4337.1|4329.1|4320.1|109
1661441700000|2022-08-25 15:35:00|4336.1|4326.1|4338.1|4329.1|4343.1|4334.1|4332.1|4324.1|36
1661442000000|2022-08-25 15:40:00|4339.1|4330.1|4345.1|4336.1|4345.1|4336.1|4332.1|4324.1|53
1661442300000|2022-08-25 15:45:00|4347.1|4338.1|4345.1|4336.1|4351.1|4343.1|4337.1|4329.1|99
1661442600000|2022-08-25 15:50:00|4346.1|4337.1|4344.1|4335.1|4346.1|4338.1|4337.1|4328.1|25
1661442900000|2022-08-25 15:55:00|4343.1|4336.1|4354.1|4344.1|4355.1|4348.1|4338.1|4330.1|184
1661443200000|2022-08-25 16:00:00|4353.1|4346.1|4357.1|4349.1|4359.1|4351.1|4353.1|4344.1|174
1661443500000|2022-08-25 16:05:00|4358.1|4350.1|4357.1|4349.1|4364.1|4356.1|4356.1|4349.1|33
1661443800000|2022-08-25 16:10:00|4358.1|4350.1|4362.1|4354.1|4365.1|4357.1|4358.1|4350.1|33
1661444100000|2022-08-25 16:15:00|4363.1|4357.1|4366.1|4358.1|4371.1|4362.1|4363.1|4356.1|122
1661444400000|2022-08-25 16:20:00|4365.1|4357.1|4359.1|4350.1|4369.1|4361.1|4357.1|4348.1|26
1661444700000|2022-08-25 16:25:00|4360.1|4351.1|4369.1|4360.1|4370.1|4363.1|4360.1|4351.1|16
1661445000000|2022-08-25 16:30:00|4368.1|4359.1|4365.1|4356.1|4369.1|4361.1|4360.1|4352.1|65
1661445300000|2022-08-25 16:35:00|4364.1|4357.1|4367.1|4358.1|4371.1|4363.1|4363.1|4355.1|57
1661445600000|2022-08-25 16:40:00|4366.1|4357.1|4363.1|4356.1|4368.1|4359.1|4361.1|4353.1|5
1661445900000|2022-08-25 16:45:00|4364.1|4355.1|4369.1|4360.1|4371.1|4363.1|4362.1|4354.1|19
1661446200000|2022-08-25 16:50:00|4371.1|4361.1|4371.1|4362.1|4371.1|4363.1|4368.1|4358.1|10
1661446500000|2022-08-25 16:55:00|4370.1|4361.1|4370.1|4363.1|4371.1|4364.1|4365.1|4358.1|11
1661446800000|2022-08-25 17:00:00|4369.1|4362.1|4368.1|4359.1|4371.1|4363.1|4364.1|4355.1|99
1661447100000|2022-08-25 17:05:00|4367.1|4361.1|4369.1|4361.1|4375.1|4366.1|4366.1|4358.1|43
1661447400000|2022-08-25 17:10:00|4370.1|4362.1|4379.1|4371.1|4380.1|4372.1|4369.1|4361.1|15
1661447700000|2022-08-25 17:15:00|4380.1|4372.1|4384.1|4376.1|4385.1|4376.1|4379.1|4371.1|19
1661448000000|2022-08-25 17:20:00|4385.1|4377.1|4381.1|4373.1|4387.1|4379.1|4380.1|4372.1|52
1661448300000|2022-08-25 17:25:00|4382.1|4374.1|4383.1|4375.1|4387.1|4378.1|4381.1|4372.1|13
1661448600000|2022-08-25 17:30:00|4384.1|4376.1|4386.1|4378.1|4387.1|4379.1|4379.1|4371.1|14
1661448900000|2022-08-25 17:35:00|4387.1|4377.1|4382.1|4373.1|4387.1|4379.1|4381.1|4372.1|0
1661449200000|2022-08-25 17:40:00|4381.1|4372.1|4379.1|4370.1|4384.1|4375.1|4378.1|4370.1|6
1661449500000|2022-08-25 17:45:00|4380.1|4371.1|4383.1|4376.1|4386.1|4377.1|4379.1|4371.1|4
1661449800000|2022-08-25 17:50:00|4384.1|4375.1|4382.1|4374.1|4384.1|4375.1|4378.1|4370.1|13
1661450100000|2022-08-25 17:55:00|4383.1|4375.1|4382.1|4373.1|4384.1|4376.1|4380.1|4372.1|6
1661450400000|2022-08-25 18:00:00|4383.1|4374.1|4379.1|4370.1|4384.1|4376.1|4377.1|4369.1|42
1661450700000|2022-08-25 18:05:00|4380.1|4371.1|4378.1|4369.1|4383.1|4374.1|4375.1|4368.1|6
1661451000000|2022-08-25 18:10:00|4377.1|4368.1|4382.1|4372.1|4383.1|4374.1|4375.1|4368.1|7
1661451300000|2022-08-25 18:15:00|4381.1|4373.1|4383.1|4374.1|4383.1|4375.1|4380.1|4371.1|7
1661451600000|2022-08-25 18:20:00|4382.1|4375.1|4383.1|4374.1|4384.1|4376.1|4380.1|4372.1|3
1661451900000|2022-08-25 18:25:00|4384.1|4375.1|4386.1|4378.1|4386.1|4378.1|4382.1|4374.1|1
1661452200000|2022-08-25 18:30:00|4385.1|4377.1|4386.1|4378.1|4386.1|4378.1|4384.1|4376.1|16
1661452500000|2022-08-25 18:35:00|4387.1|4379.1|4377.1|4370.1|4387.1|4379.1|4376.1|4368.1|41
1661452800000|2022-08-25 18:40:00|4376.1|4369.1|4366.1|4358.1|4376.1|4369.1|4364.1|4357.1|40
1661453100000|2022-08-25 18:45:00|4367.1|4359.1|4372.1|4364.1|4375.1|4368.1|4367.1|4358.1|21
1661453400000|2022-08-25 18:50:00|4373.1|4363.1|4371.1|4363.1|4373.1|4364.1|4367.1|4360.1|29
1661453700000|2022-08-25 18:55:00|4370.1|4364.1|4378.9|4369.9|4382.1|4370.6|4370.1|4363.1|30
1661454000000|2022-08-25 19:00:00|4379|4370|4380.7|4371.7|4380.7|4371.7|4378.8|4369.8|0
1661454300000|2022-08-25 19:05:00|4380.8|4371.8|4377.7|4368.7|4381.4|4372.4|4377.4|4368.4|0
1661454600000|2022-08-25 19:10:00|4377.6|4368.6|4378.8|4369.8|4378.8|4369.8|4376.1|4367.1|0
1661454900000|2022-08-25 19:15:00|4378.9|4369.9|4378.6|4369.6|4379|4370|4376.9|4367.9|0
1661455200000|2022-08-25 19:20:00|4378.7|4369.7|4379.9|4370.9|4380.5|4371.5|4378.5|4369.5|0
1661455500000|2022-08-25 19:25:00|4380|4371|4381|4372|4381.3|4372.3|4379.6|4370.6|0
1661455800000|2022-08-25 19:30:00|4380.9|4371.9|4380.1|4371.1|4381.2|4372.2|4377.5|4368.5|0
1661456100000|2022-08-25 19:35:00|4380.2|4371.2|4379.4|4370.4|4380.3|4371.3|4378.2|4369.2|0
1661456400000|2022-08-25 19:40:00|4379.5|4370.5|4380.5|4371.5|4380.9|4371.9|4376|4367|0
1661456700000|2022-08-25 19:45:00|4380.4|4371.4|4386.2|4377.2|4386.8|4377.8|4380.2|4371.2|0
1661457000000|2022-08-25 19:50:00|4386.3|4377.3|4387.6|4378.6|4388.5|4379.5|4384.3|4375.3|0
1661457300000|2022-08-25 19:55:00|4387.7|4378.7|4398.2|4389.2|4398.7|4389.7|4387.4|4378.4|0
1661457600000|2022-08-25 20:00:00|4398|4389|4392.3|4383.3|4399|4390|4392.3|4383.3|0
1661457900000|2022-08-25 20:05:00|4392.6|4383.6|4390.5|4381.5|4393.6|4384.6|4390.1|4381.1|0
1661458200000|2022-08-25 20:10:00|4390.2|4381.2|4378.6|4369.6|4390.2|4381.2|4378.6|4369.6|0
1661458500000|2022-08-25 20:15:00|4378.8|4369.8|4380|4371|4381|4372|4378.8|4369.8|0
1661458800000|2022-08-25 20:20:00|4380.3|4371.3|4380|4371|4380.7|4371.7|4379.7|4370.7|0
1661459100000|2022-08-25 20:25:00|4380.3|4371.3|4381.3|4372.3|4381.3|4372.3|4380|4371|0
1661459400000|2022-08-25 20:30:00|4381.2|4372.2|4381|4372|4381.2|4372.2|4380|4371|0
1661459700000|2022-08-25 20:35:00|4381.3|4372.3|4380.7|4371.7|4381.6|4372.6|4380.7|4371.7|0
1661460000000|2022-08-25 20:40:00|4380.4|4371.4|4380|4371|4381|4372|4380|4371|0
1661460300000|2022-08-25 20:45:00|4380.3|4371.3|4379.4|4370.4|4380.3|4371.3|4379.4|4370.4|0
1661460600000|2022-08-25 20:50:00|4379.7|4370.7|4379.4|4370.4|4379.7|4370.7|4379.1|4370.1|0
1661460900000|2022-08-25 20:55:00|4379.1|4370.1|4379.5|4370.5|4380|4371|4378.5|4369.5|0
1661461200000|2022-08-25 21:00:00|4379.3|4370.3|4381.4|4372.4|4381.4|4372.4|4379.2|4370.2|0
1661461500000|2022-08-25 21:05:00|4381.3|4372.3|4382.4|4373.4|4382.6|4373.6|4380.9|4371.9|0
1661461800000|2022-08-25 21:10:00|4382.6|4373.6|4382.6|4373.6|4382.7|4373.7|4381.9|4372.9|0
1661462100000|2022-08-25 21:15:00|4382.7|4373.7|4383.7|4374.7|4384.1|4375.1|4382.7|4373.7|0
1661462400000|2022-08-25 21:20:00|4384|4375|4383.8|4374.8|4384.2|4375.2|4383.7|4374.7|0
1661462700000|2022-08-25 21:25:00|4383.7|4374.7|4383.3|4374.3|4383.7|4374.7|4382.5|4373.5|0
1661463000000|2022-08-25 21:30:00|4383.5|4374.5|4383|4374|4383.5|4374.5|4383|4374|0
1661463300000|2022-08-25 21:35:00|4382.7|4373.7|4383.7|4374.7|4383.7|4374.7|4382.7|4373.7|0
1661463600000|2022-08-25 21:40:00|4383.6|4374.6|4383.6|4374.6|4384|4375|4383.5|4374.5|0
1661463900000|2022-08-25 21:45:00|4383.7|4374.7|4384|4375|4384.1|4375.1|4383.6|4374.6|0
1661464200000|2022-08-25 21:50:00|4383.9|4374.9|4384|4375|4384.1|4375.1|4383.1|4374.1|0
1661464500000|2022-08-25 21:55:00|4384.1|4375.1|4388.1|4379.1|4388.2|4379.2|4383.6|4374.6|0
1661464800000|2022-08-25 22:00:00|4388.6|4379.6|4388.9|4379.9|4391.5|4382.5|4386.7|4377.7|0
1661465100000|2022-08-25 22:05:00|4388.7|4379.7|4388.5|4379.5|4388.7|4379.7|4387.9|4378.9|0
1661465400000|2022-08-25 22:10:00|4388.4|4379.4|4387.1|4378.1|4388.4|4379.4|4387|4378|0
1661465700000|2022-08-25 22:15:00|4387|4378|4387|4378|4387.9|4378.9|4387|4378|0
1661466000000|2022-08-25 22:20:00|4386.7|4377.7|4385.4|4376.4|4387|4378|4385.1|4376.1|0
1661466300000|2022-08-25 22:25:00|4385.2|4376.2|4385.3|4376.3|4385.4|4376.4|4384.7|4375.7|0
1661466600000|2022-08-25 22:30:00|4385.2|4376.2|4386.6|4377.6|4386.8|4377.8|4385|4376|0
1661466900000|2022-08-25 22:35:00|4386.9|4377.9|4386.4|4377.4|4386.9|4377.9|4386.3|4377.3|0
1661467200000|2022-08-25 22:40:00|4386.3|4377.3|4386|4377|4386.6|4377.6|4385.7|4376.7|0
1661467500000|2022-08-25 22:45:00|4386.5|4377.5|4386|4377|4388|4379|4386|4377|0
1661467800000|2022-08-25 22:50:00|4386.1|4377.1|4386.6|4377.6|4386.6|4377.6|4386|4377|0
1661468100000|2022-08-25 22:55:00|4386.5|4377.5|4386.9|4377.9|4386.9|4377.9|4386|4377|0
1661468400000|2022-08-25 23:00:00|4387.2|4378.2|4387.6|4378.6|4388.8|4379.8|4387.2|4378.2|0
1661468700000|2022-08-25 23:05:00|4387.8|4378.8|4390.1|4381.1|4390.6|4381.6|4387.8|4378.8|0
1661469000000|2022-08-25 23:10:00|4390.4|4381.4|4389.5|4380.5|4390.7|4381.7|4389.5|4380.5|0
1661469300000|2022-08-25 23:15:00|4389.6|4380.6|4390.7|4381.7|4391.4|4382.4|4389.5|4380.5|0
1661469600000|2022-08-25 23:20:00|4391|4382|4392.7|4383.7|4393.3|4384.3|4390.7|4381.7|0
1661469900000|2022-08-25 23:25:00|4392.5|4383.5|4392.4|4383.4|4393.3|4384.3|4392.4|4383.4|0
1661470200000|2022-08-25 23:30:00|4392.7|4383.7|4392.3|4383.3|4392.9|4383.9|4391.8|4382.8|0
1661470500000|2022-08-25 23:35:00|4392.1|4383.1|4390.1|4381.1|4392.1|4383.1|4390.1|4381.1|0
1661470800000|2022-08-25 23:40:00|4389.8|4380.8|4390.7|4381.7|4390.7|4381.7|4389.1|4380.1|0
1661471100000|2022-08-25 23:45:00|4390.6|4381.6|4390.4|4381.4|4391.7|4382.7|4389.7|4380.7|0
1661471400000|2022-08-25 23:50:00|4390.7|4381.7|4389.4|4380.4|4390.7|4381.7|4389.1|4380.1|0
1661471700000|2022-08-25 23:55:00|4389.7|4380.7|4388.9|4379.9|4390.5|4381.5|4388.9|4379.9|0
1661472000000|2022-08-26 00:00:00|4388.6|4379.6|4387.9|4378.9|4390.5|4381.5|4387|4378|0
1661472300000|2022-08-26 00:05:00|4388.2|4379.2|4387|4378|4388.9|4379.9|4387|4378|0
1661472600000|2022-08-26 00:10:00|4386.7|4377.7|4385.3|4376.3|4386.7|4377.7|4385|4376|0
1661472900000|2022-08-26 00:15:00|4385|4376|4385.4|4376.4|4386.3|4377.3|4383.8|4374.8|0
1661473200000|2022-08-26 00:20:00|4385.2|4376.2|4386.8|4377.8|4386.8|4377.8|4384.5|4375.5|0
1661473500000|2022-08-26 00:25:00|4386.5|4377.5|4386.1|4377.1|4388.1|4379.1|4385.8|4376.8|0
1661473800000|2022-08-26 00:30:00|4386.4|4377.4|4388|4379|4388.1|4379.1|4386.1|4377.1|0
1661474100000|2022-08-26 00:35:00|4388.1|4379.1|4388.9|4379.9|4389.9|4380.9|4387.4|4378.4|0
1661474400000|2022-08-26 00:40:00|4388.7|4379.7|4389.7|4380.7|4390.4|4381.4|4388.3|4379.3|0
1661474700000|2022-08-26 00:45:00|4389.6|4380.6|4390.2|4381.2|4391.4|4382.4|4389.4|4380.4|0
1661475000000|2022-08-26 00:50:00|4390.5|4381.5|4390.5|4381.5|4390.8|4381.8|4389.2|4380.2|0
1661475300000|2022-08-26 00:55:00|4390.3|4381.3|4391.3|4382.3|4392.8|4383.8|4390.2|4381.2|0
1661475600000|2022-08-26 01:00:00|4391.1|4382.1|4390.3|4381.3|4391.3|4382.3|4390|4381|0
1661475900000|2022-08-26 01:05:00|4390.2|4381.2|4389.9|4380.9|4390.5|4381.5|4389.5|4380.5|0
1661476200000|2022-08-26 01:10:00|4389.6|4380.6|4390.2|4381.2|4390.7|4381.7|4389.5|4380.5|0
1661476500000|2022-08-26 01:15:00|4390.5|4381.5|4357.6|4353.6|4390.7|4383.1|4352.6|4348.6|5499
1661476800000|2022-08-26 01:20:00|4356.1|4352.1|4347.6|4343.6|4363.1|4359.1|4347.6|4343.6|2669
1661477100000|2022-08-26 01:25:00|4347.1|4343.1|4339.6|4335.6|4351.1|4347.1|4339.6|4335.6|2451
1661477400000|2022-08-26 01:30:00|4339.1|4335.1|4325.6|4321.6|4349.1|4345.1|4317.6|4313.6|5544
1661477700000|2022-08-26 01:35:00|4324.1|4320.1|4338.6|4334.6|4339.6|4335.6|4314.6|4310.6|4617
1661478000000|2022-08-26 01:40:00|4339.1|4335.1|4322.6|4318.6|4341.6|4337.6|4318.6|4314.6|4752
1661478300000|2022-08-26 01:45:00|4322.1|4318.1|4334|4330|4338|4334|4319.1|4315.1|3279
1661478600000|2022-08-26 01:50:00|4333.5|4329.5|4315|4311|4336|4332|4313|4309|9248
1661478900000|2022-08-26 01:55:00|4315.5|4311.5|4323|4319|4331|4327|4312.5|4308.5|8037
1661479200000|2022-08-26 02:00:00|4322|4318|4321.5|4317.5|4328|4324|4317|4313|1517
1661479500000|2022-08-26 02:05:00|4321|4317|4314|4310|4324|4320|4309|4305|2107
1661479800000|2022-08-26 02:10:00|4314.5|4310.5|4295|4291|4315|4311|4291|4287|4112
1661480100000|2022-08-26 02:15:00|4294|4290|4287|4283|4299.5|4295.5|4287|4283|1364
1661480400000|2022-08-26 02:20:00|4286|4282|4294|4290|4301|4297|4283.5|4279.5|1438
1661480700000|2022-08-26 02:25:00|4294.5|4290.5|4296|4292|4303|4299|4288|4284|3401
1661481000000|2022-08-26 02:30:00|4296.5|4292.5|4298|4294|4307|4303|4294.5|4290.5|839
1661481300000|2022-08-26 02:35:00|4299|4295|4286.5|4282.5|4299|4295|4284|4280|664
1661481600000|2022-08-26 02:40:00|4287|4283|4299|4295|4299|4295|4285|4281|835
1661481900000|2022-08-26 02:45:00|4298.5|4294.5|4291.5|4287.5|4300|4296|4288|4284|526
1661482200000|2022-08-26 02:50:00|4291|4287|4290.5|4286.5|4294|4290|4288|4284|569
1661482500000|2022-08-26 02:55:00|4291|4287|4283|4279|4292|4288|4283|4279|510
1661482800000|2022-08-26 03:00:00|4282|4278|4279|4275|4288|4284|4278|4274|826
1661483100000|2022-08-26 03:05:00|4278.5|4274.5|4278|4274|4286|4282|4277|4273|577
1661483400000|2022-08-26 03:10:00|4277.5|4273.5|4287|4283|4288|4284|4273|4269|490
1661483700000|2022-08-26 03:15:00|4286.5|4282.5|4281|4277|4289|4285|4277|4273|464
1661484000000|2022-08-26 03:20:00|4280.5|4276.5|4288.5|4284.5|4290|4286|4280|4276|361
1661484300000|2022-08-26 03:25:00|4289|4285|4288|4284|4290|4286|4282|4278|281
1661484600000|2022-08-26 03:30:00|4287.5|4283.5|4294|4290|4295|4291|4287|4283|374
1661484900000|2022-08-26 03:35:00|4293.5|4289.5|4297|4293|4298|4294|4292.5|4288.5|341
1661485200000|2022-08-26 03:40:00|4297.5|4293.5|4292|4288|4298|4294|4291.5|4287.5|257
1661485500000|2022-08-26 03:45:00|4291.5|4287.5|4294|4290|4295|4291|4288.5|4284.5|198
1661485800000|2022-08-26 03:50:00|4294.5|4290.5|4295|4291|4296|4292|4291|4287|232
1661486100000|2022-08-26 03:55:00|4295.5|4291.5|4294.5|4290.5|4297|4293|4293|4289|211
1661486400000|2022-08-26 04:00:00|4296.8|4287.8|4296.2|4287.2|4296.8|4287.8|4295.6|4286.6|0
1661486700000|2022-08-26 04:05:00|4295.9|4286.9|4294.9|4285.9|4295.9|4286.9|4294.7|4285.7|0
1661487000000|2022-08-26 04:10:00|4295.2|4286.2|4294.8|4285.8|4295.2|4286.2|4294.2|4285.2|0
1661487300000|2022-08-26 04:15:00|4294.5|4285.5|4293.2|4284.2|4294.8|4285.8|4293.2|4284.2|0
1661487600000|2022-08-26 04:20:00|4293.5|4284.5|4294.2|4285.2|4294.2|4285.2|4293.2|4284.2|0
1661487900000|2022-08-26 04:25:00|4294.4|4285.4|4294.5|4285.5|4294.8|4285.8|4294.4|4285.4|0
1661488200000|2022-08-26 04:30:00|4294.8|4285.8|4294.8|4285.8|4294.8|4285.8|4294.8|4285.8|0
1661488500000|2022-08-26 04:35:00|4294.5|4285.5|4294.5|4285.5|4294.8|4285.8|4294.5|4285.5|0
1661488800000|2022-08-26 04:40:00|4294.6|4285.6|4294.5|4285.5|4295.1|4286.1|4294.4|4285.4|0
1661489100000|2022-08-26 04:45:00|4294.2|4285.2|4294.9|4285.9|4294.9|4285.9|4294.1|4285.1|0
1661489400000|2022-08-26 04:50:00|4294.7|4285.7|4293|4284|4294.7|4285.7|4293|4284|0
1661489700000|2022-08-26 04:55:00|4293.3|4284.3|4293.2|4284.2|4293.6|4284.6|4292.6|4283.6|0
1661490000000|2022-08-26 05:00:00|4291.5|4287.5|4281|4277|4292.5|4288.5|4280|4276|1360
1661490300000|2022-08-26 05:05:00|4281.5|4277.5|4285|4281|4288.5|4284.5|4280|4276|887
1661490600000|2022-08-26 05:10:00|4284.5|4280.5|4281|4277|4287.5|4283.5|4274|4270|2139
1661490900000|2022-08-26 05:15:00|4281.5|4277.5|4289|4285|4299|4295|4279|4275|996
1661491200000|2022-08-26 05:20:00|4289.5|4285.5|4291.5|4287.5|4296|4292|4287|4283|756
1661491500000|2022-08-26 05:25:00|4291|4287|4294|4290|4298|4294|4290|4286|427
1661491800000|2022-08-26 05:30:00|4293.5|4289.5|4291|4287|4294|4290|4287|4283|510
1661492100000|2022-08-26 05:35:00|4290.5|4286.5|4287|4283|4293|4289|4285|4281|438
1661492400000|2022-08-26 05:40:00|4286.5|4282.5|4296|4292|4298|4294|4283.5|4279.5|465
1661492700000|2022-08-26 05:45:00|4295|4291|4290|4286|4295.5|4291.5|4285|4281|359
1661493000000|2022-08-26 05:50:00|4290.5|4286.5|4291|4287|4295.5|4291.5|4288|4284|959
1661493300000|2022-08-26 05:55:00|4290|4286|4291|4287|4294|4290|4285|4281|339
1661493600000|2022-08-26 06:00:00|4290.5|4286.5|4300|4296|4303|4299|4286|4282|1179
1661493900000|2022-08-26 06:05:00|4299.5|4295.5|4295|4291|4300|4296|4292|4288|2061
1661494200000|2022-08-26 06:10:00|4295.5|4291.5|4284|4280|4295.5|4291.5|4281|4277|1117
1661494500000|2022-08-26 06:15:00|4284.5|4280.5|4291|4287|4292|4288|4284|4280|345
1661494800000|2022-08-26 06:20:00|4291.5|4287.5|4278|4274|4291.5|4287.5|4278|4274|594
1661495100000|2022-08-26 06:25:00|4277.5|4273.5|4287.5|4283.5|4289|4285|4277.5|4273.5|416
1661495400000|2022-08-26 06:30:00|4288|4284|4292|4288|4292.5|4288.5|4286|4282|619
1661495700000|2022-08-26 06:35:00|4292.5|4288.5|4292|4288|4297|4293|4289.5|4285.5|668
1661496000000|2022-08-26 06:40:00|4291.5|4287.5|4285|4281|4292|4288|4285|4281|622
1661496300000|2022-08-26 06:45:00|4285.5|4281.5|4287|4283|4291|4287|4284|4280|741
1661496600000|2022-08-26 06:50:00|4288|4284|4285|4281|4288.5|4284.5|4283|4279|786
1661496900000|2022-08-26 06:55:00|4285.5|4281.5|4284|4280|4287|4283|4282|4278|629
1661497200000|2022-08-26 07:00:00|4284.5|4280.5|4287.5|4283.5|4290|4286|4279|4275|1010
1661497500000|2022-08-26 07:05:00|4287|4283|4290|4286|4291|4287|4284|4280|1548
1661497800000|2022-08-26 07:10:00|4289|4285|4290.5|4286.5|4295|4291|4283.5|4279.5|580
1661498100000|2022-08-26 07:15:00|4290|4286|4292|4288|4293|4289|4289|4285|474
1661498400000|2022-08-26 07:20:00|4292.5|4288.5|4293|4289|4296|4292|4291|4287|726
1661498700000|2022-08-26 07:25:00|4293.5|4289.5|4301|4297|4301|4297|4293|4289|879
1661499000000|2022-08-26 07:30:00|4302|4298|4294|4290|4303|4299|4291|4287|729
1661499300000|2022-08-26 07:35:00|4294.5|4290.5|4295|4291|4296|4292|4292|4288|466
1661499600000|2022-08-26 07:40:00|4294.5|4290.5|4290|4286|4296|4292|4283|4279|1589
1661499900000|2022-08-26 07:45:00|4289.5|4285.5|4289.5|4285.5|4292.5|4288.5|4289|4285|716
1661500200000|2022-08-26 07:50:00|4290|4286|4295|4291|4296|4292|4288|4284|668
1661500500000|2022-08-26 07:55:00|4294|4290|4296.5|4292.5|4297|4293|4294|4290|887
1661500800000|2022-08-26 08:00:00|4297|4293|4295|4291|4299|4295|4294|4290|743
1661501100000|2022-08-26 08:05:00|4294.5|4290.5|4305.5|4301.5|4308|4304|4294|4290|1368
1661501400000|2022-08-26 08:10:00|4306|4302|4305.5|4301.5|4307|4303|4298|4294|507
1661501700000|2022-08-26 08:15:00|4305|4301|4302|4298|4307|4303|4300|4296|3311
1661502000000|2022-08-26 08:20:00|4302.5|4298.5|4300.5|4296.5|4303|4299|4299|4295|2178
1661502300000|2022-08-26 08:25:00|4301|4297|4302|4298|4303|4299|4297.5|4293.5|383
1661502600000|2022-08-26 08:30:00|4301|4292|4305.3|4296.3|4305.8|4296.8|4298.1|4289.1|0
1661502900000|2022-08-26 08:35:00|4305.6|4296.6|4305.8|4296.8|4306.9|4297.9|4305.2|4296.2|0
1661503200000|2022-08-26 08:40:00|4305.9|4296.9|4306.1|4297.1|4306.9|4297.9|4304.1|4295.1|0
1661503500000|2022-08-26 08:45:00|4306.2|4297.2|4312.2|4303.2|4313.6|4304.6|4306.1|4297.1|0
1661503800000|2022-08-26 08:50:00|4312.5|4303.5|4306.9|4297.9|4313.2|4304.2|4306.6|4297.6|0
1661504100000|2022-08-26 08:55:00|4306.7|4297.7|4305.6|4296.6|4307.5|4298.5|4305.4|4296.4|0
1661504400000|2022-08-26 09:00:00|4305.9|4296.9|4304.6|4295.6|4306.2|4297.2|4304.2|4295.2|0
1661504700000|2022-08-26 09:05:00|4304.4|4295.4|4304.1|4295.1|4305.4|4296.4|4302|4293|0
1661505000000|2022-08-26 09:10:00|4304.3|4295.3|4304.4|4295.4|4304.6|4295.6|4302.2|4293.2|0
1661505300000|2022-08-26 09:15:00|4304.6|4295.6|4324.5|4314.5|4333.5|4323.5|4304.6|4295.6|175
1661505600000|2022-08-26 09:20:00|4323.5|4313.5|4322.5|4315.5|4326.5|4317.5|4321.5|4313.5|22
1661505900000|2022-08-26 09:25:00|4323.5|4314.5|4325.5|4316.5|4327.5|4318.5|4322.5|4313.5|35
1661506200000|2022-08-26 09:30:00|4326.5|4315.5|4317.5|4306.5|4326.5|4317.5|4317.5|4305.5|45
1661506500000|2022-08-26 09:35:00|4318.5|4305.5|4315.5|4302.5|4318.5|4309.5|4314.5|4302.5|14
1661506800000|2022-08-26 09:40:00|4314.5|4303.5|4315.5|4306.5|4316.5|4307.5|4313.5|4303.5|0
1661507100000|2022-08-26 09:45:00|4316.5|4305.5|4315.5|4305.5|4316.5|4307.5|4313.5|4303.5|0
1661507400000|2022-08-26 09:50:00|4314.5|4306.5|4316.5|4308.5|4317.5|4308.5|4312.5|4303.5|7
1661507700000|2022-08-26 09:55:00|4314.5|4307.5|4319.5|4311.5|4319.5|4311.5|4314.5|4306.5|17
1661508000000|2022-08-26 10:00:00|4318.5|4310.5|4321.5|4310.5|4321.5|4311.5|4318.5|4308.5|203
1661508300000|2022-08-26 10:05:00|4320.5|4311.5|4317.5|4309.5|4321.5|4311.5|4315.5|4307.5|12
1661508600000|2022-08-26 10:10:00|4316.5|4310.5|4315.5|4306.5|4317.5|4310.5|4313.5|4304.5|13
1661508900000|2022-08-26 10:15:00|4316.5|4305.5|4320.5|4311.5|4320.5|4311.5|4314.5|4305.5|8
1661509200000|2022-08-26 10:20:00|4319.5|4310.5|4321.5|4312.5|4323.5|4314.5|4317.5|4308.5|7
1661509500000|2022-08-26 10:25:00|4320.5|4311.5|4319.5|4310.5|4321.5|4313.5|4318.5|4309.5|13
1661509800000|2022-08-26 10:30:00|4320.5|4311.5|4317.5|4310.5|4321.5|4312.5|4315.5|4308.5|7
1661510100000|2022-08-26 10:35:00|4316.5|4309.5|4318.5|4311.5|4319.5|4311.5|4316.5|4308.5|4
1661510400000|2022-08-26 10:40:00|4319.5|4310.5|4316.5|4307.5|4321.5|4312.5|4316.5|4307.5|66
1661510700000|2022-08-26 10:45:00|4317.5|4308.5|4319.5|4312.5|4320.5|4312.5|4315.5|4307.5|63
1661511000000|2022-08-26 10:50:00|4321.5|4313.5|4321.5|4311.5|4323.5|4314.5|4317.5|4310.5|15
1661511300000|2022-08-26 10:55:00|4320.5|4310.5|4319.5|4311.5|4321.5|4313.5|4315.5|4306.5|8
1661511600000|2022-08-26 11:00:00|4320.5|4310.5|4313.5|4305.5|4321.5|4311.5|4312.5|4305.5|6
1661511900000|2022-08-26 11:05:00|4314.5|4306.5|4313.5|4303.5|4315.5|4306.5|4311.5|4302.5|3
1661512200000|2022-08-26 11:10:00|4312.5|4304.5|4312.5|4303.5|4314.5|4304.5|4309.5|4301.5|2
1661512500000|2022-08-26 11:15:00|4311.5|4304.5|4312.5|4305.5|4314.5|4305.5|4311.5|4303.5|7
1661512800000|2022-08-26 11:20:00|4313.5|4307.5|4316.5|4307.5|4316.5|4309.5|4312.5|4304.5|13
1661513100000|2022-08-26 11:25:00|4315.5|4306.5|4320.5|4311.5|4321.5|4313.5|4315.5|4306.5|8
1661513400000|2022-08-26 11:30:00|4319.5|4310.5|4324.5|4315.5|4326.5|4318.5|4318.5|4309.5|1
1661513700000|2022-08-26 11:35:00|4325.5|4316.5|4326.5|4317.5|4328.5|4320.5|4323.5|4315.5|3
1661514000000|2022-08-26 11:40:00|4324.5|4316.5|4325.5|4316.5|4327.5|4318.5|4324.5|4315.5|7
1661514300000|2022-08-26 11:45:00|4324.5|4317.5|4327.5|4318.5|4328.5|4319.5|4323.5|4315.5|2
1661514600000|2022-08-26 11:50:00|4328.5|4319.5|4360.5|4350.5|4361.5|4350.5|4326.5|4316.5|154
1661514900000|2022-08-26 11:55:00|4361.5|4351.5|4391.5|4381.5|4406.5|4397.5|4346.5|4336.5|1042
1661515200000|2022-08-26 12:00:00|4390.5|4380.5|4421.5|4411.5|4435.5|4424.5|4381.5|4373.5|820
1661515500000|2022-08-26 12:05:00|4420.5|4412.5|4437.5|4427.5|4449.5|4440.5|4414.5|4404.5|662
1661515800000|2022-08-26 12:10:00|4438.5|4428.5|4447.5|4437.5|4447.5|4438.5|4433.5|4425.5|357
1661516100000|2022-08-26 12:15:00|4448.5|4438.5|4475.5|4466.5|4482.5|4472.5|4448.5|4438.5|420
1661516400000|2022-08-26 12:20:00|4474.5|4467.5|4498.5|4487.5|4498.5|4489.5|4472.5|4465.5|225
1661516700000|2022-08-26 12:25:00|4497.5|4486.5|4480.5|4472.5|4499.5|4491.5|4479.5|4470.5|181
1661517000000|2022-08-26 12:30:00|4479.5|4470.5|4486.5|4478.5|4500.5|4492.5|4476.5|4468.5|323
1661517300000|2022-08-26 12:35:00|4485.5|4477.5|4505.5|4498.5|4510.5|4502.5|4477.5|4470.5|252
1661517600000|2022-08-26 12:40:00|4503.5|4497.5|4508.5|4499.5|4510.5|4503.5|4502.5|4495.5|267
1661517900000|2022-08-26 12:45:00|4507.5|4500.5|4513.5|4505.5|4513.5|4505.5|4504.5|4497.5|124
1661518200000|2022-08-26 12:50:00|4514.5|4506.5|4518.5|4510.5|4523.5|4515.5|4513.5|4506.5|178
1661518500000|2022-08-26 12:55:00|4517.5|4509.5|4520.5|4512.5|4523.5|4515.5|4515.5|4506.5|84
1661518800000|2022-08-26 13:00:00|4519.5|4513.5|4522.5|4515.5|4523.5|4515.5|4517.5|4509.5|176
1661519100000|2022-08-26 13:05:00|4523.5|4514.5|4523.5|4515.5|4523.5|4515.5|4521.5|4513.5|18
1661519400000|2022-08-26 13:10:00|4522.5||4522.5||4523.5||4522.5||18
1661519700000|2022-08-26 13:15:00|||||||||4
1661520000000|2022-08-26 13:20:00|||||||||3
1661520300000|2022-08-26 13:25:00|4521.5|4514.5|4514.5|4507.5|4521.5|4515.5|4514.5|4507.5|910
1661520600000|2022-08-26 13:30:00|4516.5|4508.5|4479.5|4469.5|4520.5|4512.5|4472.5|4465.5|1593
1661520900000|2022-08-26 13:35:00|4478.5|4468.5|4457.5|4450.5|4480.5|4472.5|4441.5|4433.5|1110
1661521200000|2022-08-26 13:40:00|4459.5|4451.5|4419.5|4412.5|4460.5|4451.5|4419.5|4410.5|509
1661521500000|2022-08-26 13:45:00|4420.5|4410.5|4394.5|4386.5|4421.5|4410.5|4390.5|4383.5|571
1661521800000|2022-08-26 13:50:00|4393.5|4385.5|4418.5|4409.5|4420.5|4412.5|4374.5|4367.5|269
1661522100000|2022-08-26 13:55:00|4419.5|4408.5|4431.5|4420.5|4440.5|4432.5|4415.5|4406.5|226
1661522400000|2022-08-26 14:00:00|4430.5|4419.5|4399.5|4392.5|4431.5|4419.5|4391.5|4380.5|158
1661522700000|2022-08-26 14:05:00|4400.5|4390.5|4463.5|4455.5|4463.5|4456.5|4397.5|4387.5|257
1661523000000|2022-08-26 14:10:00|4464.5|4456.5|4442.5|4432.5|4467.5|4459.5|4435.5|4426.5|224
1661523300000|2022-08-26 14:15:00|4443.5|4433.5|4441.5|4431.5|4447.5|4438.5|4433.5|4423.5|32
1661523600000|2022-08-26 14:20:00|4440.5|4432.5|4401.5|4393.5|4440.5|4433.5|4397.5|4390.5|308
1661523900000|2022-08-26 14:25:00|4400.5|4392.5|4393.5|4384.5|4407.5|4399.5|4384.5|4376.5|146
1661524200000|2022-08-26 14:30:00|4392.5|4383.5|4381.5|4372.5|4394.5|4384.5|4378.5|4370.5|184
1661524500000|2022-08-26 14:35:00|4380.5|4373.5|4358.5|4350.5|4382.5|4373.5|4351.5|4343.5|247
1661524800000|2022-08-26 14:40:00|4359.5|4351.5|4377.5|4368.5|4380.5|4369.5|4357.5|4350.5|107
1661525100000|2022-08-26 14:45:00|4376.5|4366.5|4379.5|4372.5|4379.5|4372.5|4362.5|4354.5|109
1661525400000|2022-08-26 14:50:00|4378.5|4370.5|4386.5|4378.5|4393.5|4385.5|4376.5|4366.5|89
1661525700000|2022-08-26 14:55:00|4385.5|4379.5|4367.5|4358.5|4387.5|4379.5|4365.5|4356.5|92
1661526000000|2022-08-26 15:00:00|4365.5|4357.5|4345.5|4336.5|4368.5|4360.5|4344.5|4336.5|163
1661526300000|2022-08-26 15:05:00|4346.5|4337.5|4343.5|4334.5|4350.5|4342.5|4338.5|4331.5|97
1661526600000|2022-08-26 15:10:00|4342.5|4333.5|4340.5|4331.5|4343.5|4335.5|4334.5|4325.5|158
1661526900000|2022-08-26 15:15:00|4341.5|4332.5|4329.5|4321.5|4342.5|4333.5|4328.5|4320.5|102
1661527200000|2022-08-26 15:20:00|4330.5|4322.5|4336.5|4327.5|4336.5|4328.5|4321.5|4314.5|92
1661527500000|2022-08-26 15:25:00|4335.5|4326.5|4334.5|4326.5|4342.5|4333.5|4330.5|4322.5|70
1661527800000|2022-08-26 15:30:00|4335.5|4328.5|4340.5|4332.5|4341.5|4332.5|4330.5|4322.5|52
1661528100000|2022-08-26 15:35:00|4341.5|4333.5|4339.5|4331.5|4344.5|4336.5|4335.5|4327.5|39
1661528400000|2022-08-26 15:40:00|4340.5|4330.5|4336.5|4327.5|4345.5|4336.5|4327.5|4320.5|60
1661528700000|2022-08-26 15:45:00|4337.5|4328.5|4347.5|4338.5|4348.5|4340.5|4337.5|4328.5|11
1661529000000|2022-08-26 15:50:00|4348.5|4339.5|4361.5|4353.5|4361.5|4353.5|4344.5|4335.5|43
1661529300000|2022-08-26 15:55:00|4360.5|4354.5|4368.5|4358.5|4368.5|4358.5|4360.5|4351.5|62
1661529600000|2022-08-26 16:00:00|4367.5|4357.5|4352.5|4344.5|4371.5|4362.5|4350.5|4341.5|31
1661529900000|2022-08-26 16:05:00|4353.5|4345.5|4355.5|4347.5|4357.5|4348.5|4346.5|4338.5|53
1661530200000|2022-08-26 16:10:00|4354.5|4346.5|4357.5|4348.5|4358.5|4348.5|4351.5|4344.5|25
1661530500000|2022-08-26 16:15:00|4356.5|4347.5|4346.5|4338.5|4356.5|4347.5|4344.5|4337.5|34
1661530800000|2022-08-26 16:20:00|4347.5|4340.5|4346.5|4337.5|4347.5|4340.5|4340.5|4332.5|19
1661531100000|2022-08-26 16:25:00|4347.5|4338.5|4348.5|4338.5|4348.5|4339.5|4340.5|4332.5|14
1661531400000|2022-08-26 16:30:00|4347.5|4339.5|4348.5|4339.5|4349.5|4340.5|4343.5|4335.5|4
1661531700000|2022-08-26 16:35:00|4347.5|4338.5|4352.5|4343.5|4353.5|4345.5|4346.5|4338.5|7
1661532000000|2022-08-26 16:40:00|4353.5|4342.5|4360.5|4352.5|4363.5|4356.5|4351.5|4341.5|18
1661532300000|2022-08-26 16:45:00|4359.5|4349.5|4364.5|4357.5|4364.5|4357.5|4355.5|4346.5|68
1661532600000|2022-08-26 16:50:00|4365.5|4358.5|4365.5|4356.5|4366.5|4358.5|4362.5|4355.5|12
1661532900000|2022-08-26 16:55:00|4366.5|4357.5|4371.5|4363.5|4371.5|4364.5|4364.5|4356.5|21
1661533200000|2022-08-26 17:00:00|4370.5|4362.5|4363.5|4356.5|4370.5|4363.5|4363.5|4355.5|45
1661533500000|2022-08-26 17:05:00|4364.5|4357.5|4362.5|4355.5|4367.5|4358.5|4362.5|4355.5|5
1661533800000|2022-08-26 17:10:00|4361.5|4353.5|4351.5|4343.5|4362.5|4355.5|4348.5|4340.5|58
1661534100000|2022-08-26 17:15:00|4352.5|4342.5|4345.5|4337.5|4354.5|4347.5|4343.5|4335.5|39
1661534400000|2022-08-26 17:20:00|4344.5|4336.5|4345.5|4338.5|4346.5|4339.5|4342.5|4334.5|40
1661534700000|2022-08-26 17:25:00|4346.5|4339.5|4342.5|4334.5|4348.5|4340.5|4341.5|4334.5|53
1661535000000|2022-08-26 17:30:00|4341.5|4333.5|4337.5|4329.5|4342.5|4334.5|4335.5|4328.5|39
1661535300000|2022-08-26 17:35:00|4338.5|4330.5|4339.5|4331.5|4340.5|4332.5|4336.5|4329.5|40
1661535600000|2022-08-26 17:40:00|4338.5|4330.5|4338.5|4330.5|4340.5|4333.5|4334.5|4327.5|30
1661535900000|2022-08-26 17:45:00|4337.5|4331.5|4334.5|4326.5|4340.5|4332.5|4334.5|4325.5|14
1661536200000|2022-08-26 17:50:00|4335.5|4325.5|4329.5|4322.5|4335.5|4325.5|4329.5|4320.5|26
1661536500000|2022-08-26 17:55:00|4331.5|4321.5|4330.5|4322.5|4332.5|4323.5|4327.5|4320.5|13
1661536800000|2022-08-26 18:00:00|4331.5|4323.5|4334.5|4326.5|4335.5|4327.5|4331.5|4323.5|18
1661537100000|2022-08-26 18:05:00|4335.5|4327.5|4335.5|4327.5|4336.5|4328.5|4333.5|4325.5|10
1661537400000|2022-08-26 18:10:00|4334.5|4326.5|4336.5|4328.5|4337.5|4329.5|4332.5|4324.5|10
1661537700000|2022-08-26 18:15:00|4337.5|4329.5|4323.5|4316.5|4337.5|4329.5|4323.5|4316.5|11
1661538000000|2022-08-26 18:20:00|4324.5|4317.5|4324.5|4316.5|4329.5|4320.5|4323.5|4316.5|5
1661538300000|2022-08-26 18:25:00|4325.5|4317.5|4324.5|4316.5|4327.5|4319.5|4322.5|4315.5|29
1661538600000|2022-08-26 18:30:00|4323.5|4315.5|4324.5|4315.5|4326.5|4318.5|4321.5|4314.5|8
1661538900000|2022-08-26 18:35:00|4325.5|4316.5|4328.5|4319.5|4330.5|4322.5|4324.5|4315.5|4
1661539200000|2022-08-26 18:40:00|4329.5|4320.5|4328.5|4320.5|4331.5|4323.5|4327.5|4318.5|9
1661539500000|2022-08-26 18:45:00|4329.5|4319.5|4324.5|4315.5|4332.5|4324.5|4324.5|4314.5|5
1661539800000|2022-08-26 18:50:00|4325.5|4317.5|4325.5|4316.5|4326.5|4317.5|4320.5|4312.5|32
1661540100000|2022-08-26 18:55:00|4327.5|4314.5|4324.6|4315.6|4327.5|4319|4319.5|4312.5|22
1661540400000|2022-08-26 19:00:00|4324.5|4315.5|4326.7|4317.7|4330.3|4321.3|4324.5|4315.5|0
1661540700000|2022-08-26 19:05:00|4326.6|4317.6|4321.4|4312.4|4327.8|4318.8|4321|4312|0
1661541000000|2022-08-26 19:10:00|4321.5|4312.5|4316.7|4307.7|4321.6|4312.6|4315.3|4306.3|0
1661541300000|2022-08-26 19:15:00|4316.6|4307.6|4319.7|4310.7|4319.8|4310.8|4315.2|4306.2|0
1661541600000|2022-08-26 19:20:00|4319.8|4310.8|4316.1|4307.1|4320.9|4311.9|4314.7|4305.7|0
1661541900000|2022-08-26 19:25:00|4316.2|4307.2|4320.7|4311.7|4322|4313|4315.7|4306.7|0
1661542200000|2022-08-26 19:30:00|4320.6|4311.6|4316.5|4307.5|4321.3|4312.3|4316.4|4307.4|0
1661542500000|2022-08-26 19:35:00|4316.6|4307.6|4314.7|4305.7|4317.6|4308.6|4312.7|4303.7|0
1661542800000|2022-08-26 19:40:00|4314.8|4305.8|4304.4|4295.4|4315.1|4306.1|4304.4|4295.4|0
1661543100000|2022-08-26 19:45:00|4304.5|4295.5|4310|4301|4310|4301|4303.7|4294.7|0
1661543400000|2022-08-26 19:50:00|4310.1|4301.1|4309.8|4300.8|4316.2|4307.2|4309.8|4300.8|0
1661543700000|2022-08-26 19:55:00|4309.9|4300.9|4307.5|4298.5|4317.2|4308.2|4307.1|4298.1|0
1661544000000|2022-08-26 20:00:00|4307.7|4298.7|4303.3|4294.3|4308|4299|4300.2|4291.2|0
1661544300000|2022-08-26 20:05:00|4303|4294|4304.5|4295.5|4304.8|4295.8|4302.3|4293.3|0
1661544600000|2022-08-26 20:10:00|4304.7|4295.7|4306.2|4297.2|4306.3|4297.3|4303.8|4294.8|0
1661544900000|2022-08-26 20:15:00|4306.3|4297.3|4299.5|4290.5|4306.3|4297.3|4296.2|4287.2|0
1661545200000|2022-08-26 20:20:00|4299.7|4290.7|4302|4293|4302.3|4293.3|4299.1|4290.1|0
1661545500000|2022-08-26 20:25:00|4301.9|4292.9|4303.3|4294.3|4303.3|4294.3|4301.1|4292.1|0
1661545800000|2022-08-26 20:30:00|4303.6|4294.6|4302.7|4293.7|4308.1|4299.1|4302|4293|0
1661546100000|2022-08-26 20:35:00|4302.8|4293.8|4302.7|4293.7|4303.6|4294.6|4301.7|4292.7|0
1661546400000|2022-08-26 20:40:00|4303|4294|4299.2|4290.2|4303|4294|4295.9|4286.9|0
1661546700000|2022-08-26 20:45:00|4299|4290|4296.3|4287.3|4300.1|4291.1|4294.7|4285.7|0
1661547000000|2022-08-26 20:50:00|4296.4|4287.4|4289.2|4280.2|4296.6|4287.6|4288.7|4279.7|0
1661547300000|2022-08-26 20:55:00|4289|4280|4291|4282|4292.6|4283.6|4289|4280|0
1661724000000|2022-08-28 22:00:00|4267.9|4258.9|4263.5|4254.5|4268.4|4259.4|4262.6|4253.6|0
1661724300000|2022-08-28 22:05:00|4263.6|4254.6|4266.1|4257.1|4267.1|4258.1|4256.4|4247.4|0
1661724600000|2022-08-28 22:10:00|4265.9|4256.9|4270.3|4261.3|4272|4263|4265.9|4256.9|0
1661724900000|2022-08-28 22:15:00|4270.4|4261.4|4267.5|4258.5|4273.8|4264.8|4267.5|4258.5|0
1661725200000|2022-08-28 22:20:00|4267.7|4258.7|4265.5|4256.5|4270.2|4261.2|4264.9|4255.9|0
1661725500000|2022-08-28 22:25:00|4265.8|4256.8|4268.1|4259.1|4271.6|4262.6|4265.7|4256.7|0
1661725800000|2022-08-28 22:30:00|4268.4|4259.4|4270.7|4261.7|4271.3|4262.3|4268.2|4259.2|0
1661726100000|2022-08-28 22:35:00|4270.9|4261.9|4270.3|4261.3|4273.9|4264.9|4268.1|4259.1|0
1661726400000|2022-08-28 22:40:00|4269.7|4260.7|4273.2|4264.2|4273.2|4264.2|4269.7|4260.7|0
1661726700000|2022-08-28 22:45:00|4273.5|4264.5|4275.2|4266.2|4276.1|4267.1|4271|4262|0
1661727000000|2022-08-28 22:50:00|4275.4|4266.4|4273.2|4264.2|4276.8|4267.8|4272.9|4263.9|0
1661727300000|2022-08-28 22:55:00|4273.5|4264.5|4271.4|4262.4|4274.2|4265.2|4270.6|4261.6|0
1661727600000|2022-08-28 23:00:00|4271.5|4262.5|4271.1|4262.1|4273.4|4264.4|4270.8|4261.8|0
1661727900000|2022-08-28 23:05:00|4271.3|4262.3|4270.5|4261.5|4271.8|4262.8|4270.2|4261.2|0
1661728200000|2022-08-28 23:10:00|4270.8|4261.8|4268.3|4259.3|4271.2|4262.2|4267.7|4258.7|0
1661728500000|2022-08-28 23:15:00|4268.6|4259.6|4266.3|4257.3|4269.6|4260.6|4265.1|4256.1|0
1661728800000|2022-08-28 23:20:00|4266.2|4257.2|4264.6|4255.6|4268|4259|4264.6|4255.6|0
1661729100000|2022-08-28 23:25:00|4264.4|4255.4|4260.7|4251.7|4264.5|4255.5|4259.5|4250.5|0
1661729400000|2022-08-28 23:30:00|4261|4252|4254.9|4245.9|4261|4252|4254.6|4245.6|0
1661729700000|2022-08-28 23:35:00|4255.2|4246.2|4253.9|4244.9|4256.7|4247.7|4253.3|4244.3|0
1661730000000|2022-08-28 23:40:00|4254.5|4245.5|4251.7|4242.7|4256.8|4247.8|4251.2|4242.2|0
1661730300000|2022-08-28 23:45:00|4251.4|4242.4|4252.9|4243.9|4255.5|4246.5|4248.6|4239.6|0
1661730600000|2022-08-28 23:50:00|4253.2|4244.2|4253|4244|4255.5|4246.5|4252.6|4243.6|0
1661730900000|2022-08-28 23:55:00|4252.9|4243.9|4256.4|4247.4|4256.5|4247.5|4252.9|4243.9|0
1661731200000|2022-08-29 00:00:00|4255.8|4246.8|4262.9|4253.9|4263.6|4254.6|4254.3|4245.3|0
1661731500000|2022-08-29 00:05:00|4263.1|4254.1|4261|4252|4263.6|4254.6|4258|4249|0
1661731800000|2022-08-29 00:10:00|4261.1|4252.1|4266.5|4257.5|4266.7|4257.7|4259.9|4250.9|0
1661732100000|2022-08-29 00:15:00|4266.8|4257.8|4265.9|4256.9|4272.5|4263.5|4264.4|4255.4|0
1661732400000|2022-08-29 00:20:00|4266.2|4257.2|4269.7|4260.7|4271.8|4262.8|4266.2|4257.2|0
1661732700000|2022-08-29 00:25:00|4269.4|4260.4|4269.4|4260.4|4270.5|4261.5|4268|4259|0
1661733000000|2022-08-29 00:30:00|4269.5|4260.5|4267.7|4258.7|4273.8|4264.8|4267.5|4258.5|0
1661733300000|2022-08-29 00:35:00|4267.5|4258.5|4267.7|4258.7|4270.6|4261.6|4267|4258|0
1661733600000|2022-08-29 00:40:00|4267.4|4258.4|4262.8|4253.8|4268|4259|4261.5|4252.5|0
1661733900000|2022-08-29 00:45:00|4262.5|4253.5|4262.7|4253.7|4267.5|4258.5|4260.6|4251.6|0
1661734200000|2022-08-29 00:50:00|4262.5|4253.5|4263.4|4254.4|4265|4256|4262.1|4253.1|0
1661734500000|2022-08-29 00:55:00|4262.8|4253.8|4260.2|4251.2|4263.4|4254.4|4257.5|4248.5|0
1661734800000|2022-08-29 01:00:00|4260.3|4251.3|4270.2|4261.2|4277.1|4268.1|4258.9|4249.9|0
1661735100000|2022-08-29 01:05:00|4270.5|4261.5|4268.4|4259.4|4273.3|4264.3|4265.2|4256.2|0
1661735400000|2022-08-29 01:10:00|4268.5|4259.5|4263.2|4254.2|4268.5|4259.5|4262.2|4253.2|0
1661735700000|2022-08-29 01:15:00|4262.5|4253.5|4236.5|4232.5|4273.5|4269.5|4234.5|4230.5|1508
1661736000000|2022-08-29 01:20:00|4237.5|4233.5|4237|4233|4245|4241|4236|4232|592
1661736300000|2022-08-29 01:25:00|4237.5|4233.5|4234.5|4230.5|4242|4238|4227|4223|701
1661736600000|2022-08-29 01:30:00|4235.5|4231.5|4239|4235|4244|4240|4212|4208|2747
1661736900000|2022-08-29 01:35:00|4240.5|4236.5|4275.5|4271.5|4277|4273|4233|4229|4101
1661737200000|2022-08-29 01:40:00|4276|4272|4263|4259|4279|4275|4253|4249|2315
1661737500000|2022-08-29 01:45:00|4264|4260|4266|4262|4266|4262|4243|4239|1169
1661737800000|2022-08-29 01:50:00|4266.5|4262.5|4262|4258|4267|4263|4255|4251|1079
1661738100000|2022-08-29 01:55:00|4261.5|4257.5|4250|4246|4261.5|4257.5|4247|4243|1115
1661738400000|2022-08-29 02:00:00|4249.5|4245.5|4252|4248|4254|4250|4236.5|4232.5|1208
1661738700000|2022-08-29 02:05:00|4251.5|4247.5|4256|4252|4271|4267|4246|4242|845
1661739000000|2022-08-29 02:10:00|4256.5|4252.5|4252|4248|4259.5|4255.5|4248|4244|2874
1661739300000|2022-08-29 02:15:00|4253|4249|4258.5|4254.5|4259|4255|4243|4239|953
1661739600000|2022-08-29 02:20:00|4259|4255|4252|4248|4263|4259|4251|4247|1562
1661739900000|2022-08-29 02:25:00|4251|4247|4252|4248|4262|4258|4245|4241|1038
1661740200000|2022-08-29 02:30:00|4252.5|4248.5|4263|4259|4264|4260|4248|4244|2283
1661740500000|2022-08-29 02:35:00|4263.5|4259.5|4263|4259|4268|4264|4260|4256|381
1661740800000|2022-08-29 02:40:00|4262|4258|4266|4262|4272|4268|4262|4258|808
1661741100000|2022-08-29 02:45:00|4267|4263|4258.5|4254.5|4270|4266|4256|4252|682
1661741400000|2022-08-29 02:50:00|4259|4255|4250|4246|4261|4257|4246|4242|753
1661741700000|2022-08-29 02:55:00|4249.5|4245.5|4251|4247|4251|4247|4244|4240|596
1661742000000|2022-08-29 03:00:00|4251.5|4247.5|4259|4255|4260|4256|4251|4247|931
1661742300000|2022-08-29 03:05:00|4260|4256|4263|4259|4268|4264|4258|4254|753
1661742600000|2022-08-29 03:10:00|4264|4260|4267|4263|4272|4268|4262|4258|707
1661742900000|2022-08-29 03:15:00|4266.5|4262.5|4263.5|4259.5|4271|4267|4261.5|4257.5|448
1661743200000|2022-08-29 03:20:00|4264|4260|4263|4259|4269.5|4265.5|4259|4255|383
1661743500000|2022-08-29 03:25:00|4263.5|4259.5|4256|4252|4268|4264|4256|4252|853
1661743800000|2022-08-29 03:30:00|4256.5|4252.5|4262.5|4258.5|4266|4262|4255|4251|293
1661744100000|2022-08-29 03:35:00|4263|4259|4259|4255|4265|4261|4257.5|4253.5|145
1661744400000|2022-08-29 03:40:00|4260.5|4256.5|4262.5|4258.5|4265.5|4261.5|4255|4251|129
1661744700000|2022-08-29 03:45:00|4263|4259|4260|4256|4264|4260|4257|4253|63
1661745000000|2022-08-29 03:50:00|4259|4255|4261.5|4257.5|4262|4258|4259|4255|100
1661745300000|2022-08-29 03:55:00|4262.5|4258.5|4263|4259|4266.5|4262.5|4258.5|4254.5|56
1661745600000|2022-08-29 04:00:00|4264.3|4255.3|4265.9|4256.9|4266.9|4257.9|4264.3|4255.3|0
1661745900000|2022-08-29 04:05:00|4265.6|4256.6|4265.8|4256.8|4266.4|4257.4|4264.6|4255.6|0
1661746200000|2022-08-29 04:10:00|4265.6|4256.6|4263.9|4254.9|4265.6|4256.6|4263.4|4254.4|0
1661746500000|2022-08-29 04:15:00|4263.7|4254.7|4259.3|4250.3|4264.7|4255.7|4258.6|4249.6|0
1661746800000|2022-08-29 04:20:00|4259|4250|4259.2|4250.2|4259.9|4250.9|4257|4248|0
1661747100000|2022-08-29 04:25:00|4258.9|4249.9|4258.4|4249.4|4259.3|4250.3|4257.4|4248.4|0
1661747400000|2022-08-29 04:30:00|4258.7|4249.7|4259|4250|4260.6|4251.6|4258|4249|0
1661747700000|2022-08-29 04:35:00|4258.7|4249.7|4258.4|4249.4|4260.2|4251.2|4257.7|4248.7|0
1661748000000|2022-08-29 04:40:00|4258.7|4249.7|4259|4250|4259.3|4250.3|4258.3|4249.3|0
1661748300000|2022-08-29 04:45:00|4258.7|4249.7|4257.1|4248.1|4260|4251|4256.8|4247.8|0
1661748600000|2022-08-29 04:50:00|4256.8|4247.8|4258.5|4249.5|4259.1|4250.1|4256.5|4247.5|0
1661748900000|2022-08-29 04:55:00|4258.8|4249.8|4259.9|4250.9|4260.4|4251.4|4258.8|4249.8|0
1661749200000|2022-08-29 05:00:00|4260.5|4256.5|4250|4246|4261.5|4257.5|4250|4246|869
1661749500000|2022-08-29 05:05:00|4248.5|4244.5|4243|4239|4253|4249|4242.5|4238.5|285
1661749800000|2022-08-29 05:10:00|4243.5|4239.5|4245.5|4241.5|4250.5|4246.5|4240|4236|424
1661750100000|2022-08-29 05:15:00|4245|4241|4250.7|4246.7|4253.2|4249.2|4243.7|4239.7|191
1661750400000|2022-08-29 05:20:00|4249.7|4245.7|4252.2|4248.2|4253.2|4249.2|4246.2|4242.2|219
1661750700000|2022-08-29 05:25:00|4252.7|4248.7|4254.7|4250.7|4258.7|4254.7|4251.7|4247.7|142
1661751000000|2022-08-29 05:30:00|4254.2|4250.2|4260.2|4256.2|4265.7|4261.7|4252.2|4248.2|361
1661751300000|2022-08-29 05:35:00|4260.7|4256.7|4262.7|4258.7|4265.2|4261.2|4257.2|4253.2|84
1661751600000|2022-08-29 05:40:00|4263.2|4259.2|4257.7|4253.7|4263.2|4259.2|4257.2|4253.2|105
1661751900000|2022-08-29 05:45:00|4256.7|4252.7|4256.7|4252.7|4258.2|4254.2|4253.2|4249.2|623
1661752200000|2022-08-29 05:50:00|4258.2|4254.2|4258.7|4254.7|4261.2|4257.2|4255.7|4251.7|679
1661752500000|2022-08-29 05:55:00|4256.7|4252.7|4246.7|4242.7|4256.7|4252.7|4244.7|4240.7|2727
1661752800000|2022-08-29 06:00:00|4248.2|4244.2|4245.2|4241.2|4250.7|4246.7|4244.7|4240.7|248
1661753100000|2022-08-29 06:05:00|4245.7|4241.7|4246.7|4242.7|4248.7|4244.7|4244.2|4240.2|461
1661753400000|2022-08-29 06:10:00|4247.2|4243.2|4245.7|4241.7|4247.2|4243.2|4242.7|4238.7|471
1661753700000|2022-08-29 06:15:00|4246.7|4242.7|4240.7|4236.7|4248.2|4244.2|4240.2|4236.2|634
1661754000000|2022-08-29 06:20:00|4239.7|4235.7|4244.7|4240.7|4245.7|4241.7|4239.7|4235.7|528
1661754300000|2022-08-29 06:25:00|4243.2|4239.2|4244.7|4240.7|4250.7|4246.7|4242.7|4238.7|241
1661754600000|2022-08-29 06:30:00|4244.2|4240.2|4246.7|4242.7|4248.2|4244.2|4241.7|4237.7|583
1661754900000|2022-08-29 06:35:00|4245.7|4241.7|4245.7|4241.7|4247.2|4243.2|4241.7|4237.7|256
1661755200000|2022-08-29 06:40:00|4244.7|4240.7|4243.7|4239.7|4245.7|4241.7|4240.7|4236.7|171
1661755500000|2022-08-29 06:45:00|4244.7|4240.7|4243.7|4239.7|4248.2|4244.2|4243.7|4239.7|167
1661755800000|2022-08-29 06:50:00|4242.7|4238.7|4244.2|4240.2|4244.7|4240.7|4239.7|4235.7|178
1661756100000|2022-08-29 06:55:00|4243.7|4239.7|4248.7|4244.7|4250.7|4246.7|4243.7|4239.7|412
1661756400000|2022-08-29 07:00:00|4247.2|4243.2|4256.7|4252.7|4264.2|4260.2|4247.2|4243.2|353
1661756700000|2022-08-29 07:05:00|4256.2|4252.2|4252.7|4248.7|4261.7|4257.7|4252.7|4248.7|235
1661757000000|2022-08-29 07:10:00|4253.7|4249.7|4246.2|4242.2|4255.7|4251.7|4246.2|4242.2|510
1661757300000|2022-08-29 07:15:00|4247.2|4243.2|4240.7|4236.7|4247.7|4243.7|4240.7|4236.7|379
1661757600000|2022-08-29 07:20:00|4240.2|4236.2|4238.2|4234.2|4242.2|4238.2|4235.7|4231.7|538
1661757900000|2022-08-29 07:25:00|4236.7|4232.7|4238.7|4234.7|4239.7|4235.7|4235.7|4231.7|484
1661758200000|2022-08-29 07:30:00|4239.2|4235.2|4240.7|4236.7|4242.2|4238.2|4238.7|4234.7|452
1661758500000|2022-08-29 07:35:00|4239.7|4235.7|4245.7|4241.7|4246.2|4242.2|4239.7|4235.7|175
1661758800000|2022-08-29 07:40:00|4244.7|4240.7|4242.7|4238.7|4248.2|4244.2|4240.7|4236.7|296
1661759100000|2022-08-29 07:45:00|4243.2|4239.2|4244.7|4240.7|4245.7|4241.7|4239.7|4235.7|788
1661759400000|2022-08-29 07:50:00|4245.7|4241.7|4248.7|4244.7|4249.2|4245.2|4243.7|4239.7|545
1661759700000|2022-08-29 07:55:00|4249.2|4245.2|4249.7|4245.7|4250.2|4246.2|4244.7|4240.7|790
1661760000000|2022-08-29 08:00:00|4249.2|4245.2|4245.7|4241.7|4254.7|4250.7|4243.7|4239.7|740
1661760300000|2022-08-29 08:05:00|4245.2|4241.2|4248.2|4244.2|4253.7|4249.7|4241.7|4237.7|990
1661760600000|2022-08-29 08:10:00|4248.7|4244.7|4243.2|4239.2|4248.7|4244.7|4240.7|4236.7|3336
1661760900000|2022-08-29 08:15:00|4243.7|4239.7|4244.2|4240.2|4245.2|4241.2|4241.2|4237.2|3160
1661761200000|2022-08-29 08:20:00|4244.7|4240.7|4246.7|4242.7|4256.2|4252.2|4243.7|4239.7|341
1661761500000|2022-08-29 08:25:00|4247.2|4243.2|4250.2|4246.2|4252.2|4248.2|4246.2|4242.2|385
1661761800000|2022-08-29 08:30:00|4252.9|4243.9|4251.3|4242.3|4256|4247|4251.3|4242.3|49
1661762100000|2022-08-29 08:35:00|4251.4|4242.4|4250.3|4241.3|4253.9|4244.9|4248.1|4239.1|0
1661762400000|2022-08-29 08:40:00|4250|4241|4251.6|4242.6|4252.1|4243.1|4247.2|4238.2|0
1661762700000|2022-08-29 08:45:00|4251.9|4242.9|4254.2|4245.2|4256.8|4247.8|4251.9|4242.9|0
1661763000000|2022-08-29 08:50:00|4254.5|4245.5|4248.5|4239.5|4254.8|4245.8|4248.4|4239.4|0
1661763300000|2022-08-29 08:55:00|4248.8|4239.8|4242.6|4233.6|4250.4|4241.4|4242.6|4233.6|0
1661763600000|2022-08-29 09:00:00|4242.9|4233.9|4241.9|4232.9|4245.1|4236.1|4241.3|4232.3|0
1661763900000|2022-08-29 09:05:00|4241.7|4232.7|4245.7|4236.7|4247.8|4238.8|4241.7|4232.7|0
1661764200000|2022-08-29 09:10:00|4245.9|4236.9|4251.4|4242.4|4251.4|4242.4|4245.7|4236.7|0
1661764500000|2022-08-29 09:15:00|4251.6|4242.6|4247.2|4238.2|4263.2|4250.2|4245.2|4235.2|11
1661764800000|2022-08-29 09:20:00|4248.2|4239.2|4252.2|4241.2|4252.2|4243.2|4248.2|4239.2|14
1661765100000|2022-08-29 09:25:00|4250.2|4242.2|4252.2|4243.2|4255.2|4247.2|4250.2|4242.2|18
1661765400000|2022-08-29 09:30:00|4253.2|4245.2|4252.2|4240.2|4258.2|4250.2|4251.2|4239.2|14
1661765700000|2022-08-29 09:35:00|4250.2|4244.2|4253.2|4245.2|4254.2|4246.2|4248.2|4238.2|295
1661766000000|2022-08-29 09:40:00|4252.2|4244.2|4253.2|4243.2|4257.2|4248.2|4251.2|4239.2|28
1661766300000|2022-08-29 09:45:00|4250.2|4242.2|4249.2|4239.2|4253.2|4244.2|4248.2|4239.2|197
1661766600000|2022-08-29 09:50:00|4250.2|4240.2|4254.2|4242.2|4254.2|4242.2|4247.2|4240.2|1
1661766900000|2022-08-29 09:55:00|4251.2|4243.2|4256.2|4247.2|4256.2|4248.2|4251.2|4243.2|11
1661767200000|2022-08-29 10:00:00|4255.2|4248.2|4259.2|4250.2|4259.2|4251.2|4254.2|4248.2|10
1661767500000|2022-08-29 10:05:00|4258.2|4248.2|4254.2|4243.2|4258.2|4250.2|4254.2|4243.2|17
1661767800000|2022-08-29 10:10:00|4251.2|4244.2|4252.2|4243.2|4254.2|4246.2|4250.2|4243.2|10
1661768100000|2022-08-29 10:15:00|4254.2|4244.2|4255.2|4248.2|4259.2|4250.2|4254.2|4244.2|8
1661768400000|2022-08-29 10:20:00|4257.2|4246.2|4261.2|4250.2|4261.2|4252.2|4253.2|4246.2|12
1661768700000|2022-08-29 10:25:00|4262.2|4251.2|4254.2|4247.2|4262.2|4252.2|4254.2|4246.2|3
1661769000000|2022-08-29 10:30:00|4256.2|4248.2|4265.2|4257.2|4271.2|4264.2|4256.2|4248.2|95
1661769300000|2022-08-29 10:35:00|4264.2|4256.2|4266.2|4257.2|4270.2|4260.2|4263.2|4256.2|18
1661769600000|2022-08-29 10:40:00|4267.2|4258.2|4264.2|4256.2|4267.2|4259.2|4264.2|4256.2|6
1661769900000|2022-08-29 10:45:00|4265.2|4258.2|4266.2|4257.2|4266.2|4259.2|4265.2|4256.2|8
1661770200000|2022-08-29 10:50:00|4265.2|4258.2|4267.2|4260.2|4267.2|4260.2|4265.2|4256.2|8
1661770500000|2022-08-29 10:55:00|4266.2|4259.2|4262.2|4253.2|4266.2|4259.2|4259.2|4251.2|5
1661770800000|2022-08-29 11:00:00|4264.2|4254.2|4262.2|4251.2|4264.2|4254.2|4262.2|4251.2|0
1661771100000|2022-08-29 11:05:00|4261.2|4252.2|4260.2|4251.2|4262.2|4254.2|4259.2|4247.2|2
1661771400000|2022-08-29 11:10:00|4261.2|4248.2|4262.2|4251.2|4262.2|4254.2|4260.2|4248.2|0
1661771700000|2022-08-29 11:15:00|4260.2|4252.2|4266.2|4256.2|4266.2|4257.2|4258.2|4252.2|2
1661772000000|2022-08-29 11:20:00|4264.2|4255.2|4264.2|4253.2|4264.2|4258.2|4264.2|4253.2|0
1661772300000|2022-08-29 11:25:00|4266.2|4255.2|4271.2|4261.2|4273.2|4264.2|4266.2|4255.2|21
1661772600000|2022-08-29 11:30:00|4275.2|4262.2|4273.2|4261.2|4277.2|4266.2|4270.2|4261.2|9
1661772900000|2022-08-29 11:35:00|4272.2|4263.2|4272.2|4261.2|4275.2|4266.2|4271.2|4261.2|12
1661773200000|2022-08-29 11:40:00|4271.2|4263.2|4273.2|4266.2|4275.2|4268.2|4271.2|4261.2|14
1661773500000|2022-08-29 11:45:00|4275.2|4267.2|4278.2|4270.2|4279.2|4272.2|4274.2|4266.2|27
1661773800000|2022-08-29 11:50:00|4279.2|4271.2|4276.2|4268.2|4279.2|4271.2|4276.2|4268.2|30
1661774100000|2022-08-29 11:55:00|4275.2|4269.2|4278.2|4271.2|4279.2|4271.2|4275.2|4269.2|12
1661774400000|2022-08-29 12:00:00|4277.2|4270.2|4274.2|4266.2|4279.2|4272.2|4274.2|4265.2|26
1661774700000|2022-08-29 12:05:00|4276.2|4265.2|4279.2|4272.2|4282.2|4274.2|4276.2|4265.2|30
1661775000000|2022-08-29 12:10:00|4276.2|4271.2|4280.2|4269.2|4281.2|4273.2|4276.2|4267.2|17
1661775300000|2022-08-29 12:15:00|4282.2|4270.2|4281.2|4273.2|4282.2|4274.2|4280.2|4270.2|8
1661775600000|2022-08-29 12:20:00|4282.2|4274.2|4283.2|4276.2|4283.2|4276.2|4278.2|4271.2|15
1661775900000|2022-08-29 12:25:00|4284.2|4277.2|4283.2|4274.2|4284.2|4277.2|4281.2|4272.2|17
1661776200000|2022-08-29 12:30:00|4284.2|4275.2|4283.2|4276.2|4284.2|4277.2|4282.2|4272.2|15
1661776500000|2022-08-29 12:35:00|4284.2|4277.2|4287.2|4277.2|4287.2|4279.2|4283.2|4272.2|24
1661776800000|2022-08-29 12:40:00|4289.2|4276.2|4284.2|4274.2|4289.2|4280.2|4284.2|4272.2|12
1661777100000|2022-08-29 12:45:00|4285.2|4276.2|4286.2|4276.2|4289.2|4280.2|4285.2|4276.2|11
1661777400000|2022-08-29 12:50:00|4285.2|4278.2|4284.2|4276.2|4288.2|4278.2|4283.2|4276.2|11
1661777700000|2022-08-29 12:55:00|4283.2|4277.2|4283.2|4275.2|4285.2|4277.2|4282.2|4275.2|14
1661778000000|2022-08-29 13:00:00|4282.2|4274.2|4282.2|4272.2|4285.2|4275.2|4276.2|4265.2|13
1661778300000|2022-08-29 13:05:00|4284.2|4274.2|4281.2|4271.2|4284.2|4277.2|4277.2|4267.2|12
1661778600000|2022-08-29 13:10:00|4282.2|4273.2|4274.2|4266.2|4283.2|4276.2|4273.2|4265.2|13
1661778900000|2022-08-29 13:15:00|4273.2|4265.2|4279.2|4272.2|4283.2|4272.2|4273.2|4265.2|21
1661779200000|2022-08-29 13:20:00|4281.2|4274.2|4281.2|4274.2|4284.2|4276.2|4281.2|4274.2|21
1661779500000|2022-08-29 13:25:00|4280.2|4273.2|4283.2|4276.2|4284.2|4276.2|4279.2|4271.2|29
1661779800000|2022-08-29 13:30:00|4284.2|4274.2|4291.2|4283.2|4301.2|4293.2|4283.2|4274.2|102
1661780100000|2022-08-29 13:35:00|4292.2|4284.2|4294.2|4286.2|4307.2|4299.2|4290.2|4279.2|74
1661780400000|2022-08-29 13:40:00|4296.2|4287.2|4306.2|4296.2|4308.2|4300.2|4296.2|4286.2|113
1661780700000|2022-08-29 13:45:00|4305.2|4295.2|4310.2|4302.2|4321.2|4313.2|4300.2|4291.2|131
1661781000000|2022-08-29 13:50:00|4309.2|4303.2|4315.2|4307.2|4319.2|4311.2|4309.2|4302.2|172
1661781300000|2022-08-29 13:55:00|4317.2|4308.2|4321.2|4313.2|4325.2|4317.2|4317.2|4307.2|45
1661781600000|2022-08-29 14:00:00|4320.2|4315.2|4319.2|4310.2|4324.2|4316.2|4314.2|4306.2|89
1661781900000|2022-08-29 14:05:00|4321.2|4308.2|4323.2|4313.2|4323.2|4315.2|4315.2|4308.2|37
1661782200000|2022-08-29 14:10:00|4324.2|4314.2|4322.2|4314.2|4329.2|4321.2|4318.2|4307.2|32
1661782500000|2022-08-29 14:15:00|4321.2|4313.2|4327.2|4320.2|4333.2|4324.2|4320.2|4310.2|70
1661782800000|2022-08-29 14:20:00|4329.2|4321.2|4321.2|4310.2|4329.2|4321.2|4317.2|4308.2|228
1661783100000|2022-08-29 14:25:00|4317.2|4311.2|4306.2|4297.2|4321.2|4311.2|4306.2|4297.2|47
1661783400000|2022-08-29 14:30:00|4305.2|4298.2|4296.2|4289.2|4313.2|4306.2|4296.2|4289.2|25
1661783700000|2022-08-29 14:35:00|4294.2|4288.2|4294.2|4283.2|4299.2|4289.2|4282.2|4274.2|84
1661784000000|2022-08-29 14:40:00|4293.2|4282.2|4292.2|4282.2|4294.2|4284.2|4285.2|4276.2|9
1661784300000|2022-08-29 14:45:00|4293.2|4281.2|4291.2|4283.2|4300.2|4290.2|4291.2|4281.2|26
1661784600000|2022-08-29 14:50:00|4293.2|4284.2|4277.2|4269.2|4297.2|4288.2|4275.2|4268.2|31
1661784900000|2022-08-29 14:55:00|4276.2|4268.2|4273.2|4263.2|4277.2|4268.2|4268.2|4260.2|49
1661785200000|2022-08-29 15:00:00|4272.2|4261.2|4277.2|4267.2|4281.2|4272.2|4270.2|4261.2|75
1661785500000|2022-08-29 15:05:00|4278.2|4269.2|4270.2|4261.2|4278.2|4269.2|4265.2|4257.2|38
1661785800000|2022-08-29 15:10:00|4271.2|4262.2|4273.2|4264.2|4273.2|4266.2|4266.2|4258.2|19
1661786100000|2022-08-29 15:15:00|4277.2|4265.2|4273.2|4265.2|4277.2|4267.2|4271.2|4263.2|60
1661786400000|2022-08-29 15:20:00|4272.2|4263.2|4276.2|4265.2|4276.2|4265.2|4271.2|4261.2|38
1661786700000|2022-08-29 15:25:00|4277.2|4266.2|4265.2|4257.2|4278.2|4269.2|4264.2|4256.2|67
1661787000000|2022-08-29 15:30:00|4264.2|4258.2|4266.2|4256.2|4270.2|4260.2|4257.2|4248.2|84
1661787300000|2022-08-29 15:35:00|4265.2|4257.2|4257.2|4249.2|4269.2|4259.2|4255.2|4248.2|59
1661787600000|2022-08-29 15:40:00|4256.2|4248.2|4247.2|4238.2|4256.2|4248.2|4245.2|4238.2|94
1661787900000|2022-08-29 15:45:00|4246.2|4239.2|4249.2|4242.2|4250.2|4242.2|4240.2|4232.2|39
1661788200000|2022-08-29 15:50:00|4248.2|4240.2|4249.2|4240.2|4253.2|4243.2|4246.2|4237.2|17
1661788500000|2022-08-29 15:55:00|4250.2|4241.2|4252.2|4245.2|4252.2|4245.2|4248.2|4240.2|21
1661788800000|2022-08-29 16:00:00|4253.2|4244.2|4259.2|4252.2|4260.2|4253.2|4251.2|4244.2|37
1661789100000|2022-08-29 16:05:00|4260.2|4253.2|4259.2|4251.2|4260.2|4253.2|4256.2|4248.2|12
1661789400000|2022-08-29 16:10:00|4260.2|4252.2|4260.2|4250.2|4264.2|4256.2|4259.2|4250.2|6
1661789700000|2022-08-29 16:15:00|4259.2|4251.2|4263.2|4254.2|4265.2|4257.2|4258.2|4250.2|26
1661790000000|2022-08-29 16:20:00|4262.2|4255.2|4263.2|4254.2|4266.2|4258.2|4260.2|4253.2|12
1661790300000|2022-08-29 16:25:00|4262.2|4251.2|4260.2|4252.2|4263.2|4255.2|4259.2|4251.2|7
1661790600000|2022-08-29 16:30:00|4259.2|4251.2|4252.2|4243.2|4259.2|4251.2|4251.2|4243.2|23
1661790900000|2022-08-29 16:35:00|4253.2|4244.2|4252.2|4244.2|4253.2|4245.2|4250.2|4243.2|6
1661791200000|2022-08-29 16:40:00|4253.2|4245.2|4252.2|4243.2|4256.2|4247.2|4251.2|4243.2|11
1661791500000|2022-08-29 16:45:00|4253.2|4244.2|4264.2|4253.2|4265.2|4253.2|4251.2|4244.2|41
1661791800000|2022-08-29 16:50:00|4263.2|4254.2|4262.2|4254.2|4266.2|4257.2|4261.2|4254.2|13
1661792100000|2022-08-29 16:55:00|4261.2|4253.2|4260.2|4253.2|4263.2|4256.2|4260.2|4253.2|24
1661792400000|2022-08-29 17:00:00|4262.2|4254.2|4264.2|4256.2|4267.2|4259.2|4260.2|4253.2|28
1661792700000|2022-08-29 17:05:00|4263.2|4257.2|4265.2|4258.2|4268.2|4259.2|4263.2|4255.2|7
1661793000000|2022-08-29 17:10:00|4263.2|4256.2|4263.2|4252.2|4265.2|4257.2|4258.2|4248.2|4
1661793300000|2022-08-29 17:15:00|4262.2|4254.2|4255.2|4244.2|4262.2|4254.2|4254.2|4244.2|8
1661793600000|2022-08-29 17:20:00|4256.2|4245.2|4256.2|4248.2|4258.2|4249.2|4255.2|4245.2|5
1661793900000|2022-08-29 17:25:00|4258.2|4250.2|4261.2|4253.2|4262.2|4254.2|4257.2|4249.2|19
1661794200000|2022-08-29 17:30:00|4260.2|4250.2|4259.2|4251.2|4263.2|4253.2|4259.2|4250.2|8
1661794500000|2022-08-29 17:35:00|4258.2|4250.2|4250.2|4242.2|4259.2|4250.2|4250.2|4241.2|87
1661794800000|2022-08-29 17:40:00|4251.2|4243.2|4256.2|4247.2|4256.2|4247.2|4250.2|4240.2|6
1661795100000|2022-08-29 17:45:00|4257.2|4248.2|4252.2|4243.2|4259.2|4251.2|4252.2|4243.2|10
1661795400000|2022-08-29 17:50:00|4253.2|4244.2|4254.2|4245.2|4255.2|4246.2|4253.2|4244.2|4
1661795700000|2022-08-29 17:55:00|4255.2|4246.2|4258.2|4249.2|4258.2|4251.2|4254.2|4246.2|54
1661796000000|2022-08-29 18:00:00|4259.2|4250.2|4255.2|4248.2|4259.2|4251.2|4255.2|4247.2|13
1661796300000|2022-08-29 18:05:00|4256.2|4249.2|4255.2|4247.2|4259.2|4252.2|4255.2|4246.2|10
1661796600000|2022-08-29 18:10:00|4257.2|4248.2|4255.2|4245.2|4258.2|4249.2|4255.2|4245.2|9
1661796900000|2022-08-29 18:15:00|4253.2|4247.2|4253.2|4245.2|4255.2|4247.2|4252.2|4245.2|17
1661797200000|2022-08-29 18:20:00|4252.2|4241.2|4254.2|4243.2|4255.2|4245.2|4248.2|4241.2|7
1661797500000|2022-08-29 18:25:00|4255.2|4244.2|4261.2|4254.2|4262.2|4255.2|4255.2|4244.2|25
1661797800000|2022-08-29 18:30:00|4262.2|4253.2|4259.2|4249.2|4262.2|4254.2|4257.2|4247.2|17
1661798100000|2022-08-29 18:35:00|4258.2|4251.2|4257.2|4249.2|4258.2|4252.2|4257.2|4247.2|8
1661798400000|2022-08-29 18:40:00|4258.2|4250.2|4257.2|4250.2|4258.2|4251.2|4257.2|4249.2|4
1661798700000|2022-08-29 18:45:00|4258.2|4249.2|4258.2|4249.2|4259.2|4251.2|4258.2|4247.2|8
1661799000000|2022-08-29 18:50:00|4259.2|4250.2|4253.2|4243.2|4259.2|4251.2|4251.2|4243.2|13
1661799300000|2022-08-29 18:55:00|4255.2|4244.2|4255|4246|4256.2|4247.2|4250.2|4240.2|19
1661799600000|2022-08-29 19:00:00|4254.9|4245.9|4257.9|4248.9|4259.3|4250.3|4254.3|4245.3|0
1661799900000|2022-08-29 19:05:00|4257.8|4248.8|4256.8|4247.8|4257.9|4248.9|4253.5|4244.5|0
1661800200000|2022-08-29 19:10:00|4256.9|4247.9|4258.9|4249.9|4260.2|4251.2|4254.9|4245.9|0
1661800500000|2022-08-29 19:15:00|4258.7|4249.7|4254.5|4245.5|4259.3|4250.3|4253.7|4244.7|0
1661800800000|2022-08-29 19:20:00|4254.4|4245.4|4254.1|4245.1|4255|4246|4252.5|4243.5|0
1661801100000|2022-08-29 19:25:00|4254|4245|4249.8|4240.8|4254|4245|4248.2|4239.2|0
1661801400000|2022-08-29 19:30:00|4249.7|4240.7|4248.8|4239.8|4250.8|4241.8|4247.7|4238.7|0
1661801700000|2022-08-29 19:35:00|4248.9|4239.9|4249.8|4240.8|4249.8|4240.8|4246|4237|0
1661802000000|2022-08-29 19:40:00|4249.7|4240.7|4249.2|4240.2|4250.1|4241.1|4245.5|4236.5|0
1661802300000|2022-08-29 19:45:00|4249|4240|4245.2|4236.2|4249|4240|4244.5|4235.5|0
1661802600000|2022-08-29 19:50:00|4245|4236|4240|4231|4245.1|4236.1|4238.8|4229.8|0
1661802900000|2022-08-29 19:55:00|4240.1|4231.1|4232.2|4223.2|4240.2|4231.2|4229.3|4220.3|0
1661803200000|2022-08-29 20:00:00|4232.3|4223.3|4233.1|4224.1|4235.8|4226.8|4230|4221|0
1661803500000|2022-08-29 20:05:00|4233.4|4224.4|4230|4221|4233.7|4224.7|4229.9|4220.9|0
1661803800000|2022-08-29 20:10:00|4230.3|4221.3|4232|4223|4232.6|4223.6|4230.3|4221.3|0
1661804100000|2022-08-29 20:15:00|4231.7|4222.7|4230.8|4221.8|4232|4223|4229.7|4220.7|0
1661804400000|2022-08-29 20:20:00|4231.1|4222.1|4229.9|4220.9|4231.8|4222.8|4229.9|4220.9|0
1661804700000|2022-08-29 20:25:00|4230.2|4221.2|4230.2|4221.2|4231.2|4222.2|4229.9|4220.9|0
1661805000000|2022-08-29 20:30:00|4230.5|4221.5|4231.2|4222.2|4231.2|4222.2|4229.9|4220.9|0
1661805300000|2022-08-29 20:35:00|4231.4|4222.4|4232.4|4223.4|4232.4|4223.4|4230.8|4221.8|0
1661805600000|2022-08-29 20:40:00|4232.1|4223.1|4234.3|4225.3|4234.7|4225.7|4231.8|4222.8|0
1661805900000|2022-08-29 20:45:00|4234.6|4225.6|4236.3|4227.3|4236.6|4227.6|4234.3|4225.3|0
1661806200000|2022-08-29 20:50:00|4236|4227|4236.9|4227.9|4236.9|4227.9|4235.9|4226.9|0
1661806500000|2022-08-29 20:55:00|4236.6|4227.6|4237.1|4228.1|4237.2|4228.2|4236.3|4227.3|0
1661806800000|2022-08-29 21:00:00|4237|4228|4236.8|4227.8|4237.2|4228.2|4236.5|4227.5|0
1661807100000|2022-08-29 21:05:00|4236.5|4227.5|4236.2|4227.2|4236.6|4227.6|4236.1|4227.1|0
1661807400000|2022-08-29 21:10:00|4236.1|4227.1|4236.1|4227.1|4236.5|4227.5|4236|4227|0
1661807700000|2022-08-29 21:15:00|4235.9|4226.9|4236|4227|4236.2|4227.2|4235.8|4226.8|0
1661808000000|2022-08-29 21:20:00|4236.1|4227.1|4236.6|4227.6|4236.6|4227.6|4236.1|4227.1|0
1661808300000|2022-08-29 21:25:00|4236.7|4227.7|4236.6|4227.6|4236.8|4227.8|4236.4|4227.4|0
1661808600000|2022-08-29 21:30:00|4236.7|4227.7|4236.6|4227.6|4236.7|4227.7|4236.3|4227.3|0
1661808900000|2022-08-29 21:35:00|4236.5|4227.5|4236.6|4227.6|4236.6|4227.6|4236.5|4227.5|0
1661809200000|2022-08-29 21:40:00|4236.5|4227.5|4236.5|4227.5|4236.9|4227.9|4236.1|4227.1|0
1661809500000|2022-08-29 21:45:00|4236.3|4227.3|4235.9|4226.9|4236.6|4227.6|4235.9|4226.9|0
1661809800000|2022-08-29 21:50:00|4235.8|4226.8|4236.1|4227.1|4236.2|4227.2|4235.7|4226.7|0
1661810100000|2022-08-29 21:55:00|4236|4227|4236.4|4227.4|4236.7|4227.7|4235.9|4226.9|0
1661810400000|2022-08-29 22:00:00|4237|4228|4238.8|4229.8|4238.8|4229.8|4236.6|4227.6|0
1661810700000|2022-08-29 22:05:00|4239.1|4230.1|4238|4229|4239.8|4230.8|4237.2|4228.2|0
1661811000000|2022-08-29 22:10:00|4238.2|4229.2|4237.5|4228.5|4239.4|4230.4|4237.2|4228.2|0
1661811300000|2022-08-29 22:15:00|4237.8|4228.8|4238.2|4229.2|4238.8|4229.8|4237.8|4228.8|0
1661811600000|2022-08-29 22:20:00|4237|4228|4237.2|4228.2|4237.9|4228.9|4235.9|4226.9|0
1661811900000|2022-08-29 22:25:00|4237.1|4228.1|4235.3|4226.3|4238.2|4229.2|4235.3|4226.3|0
1661812200000|2022-08-29 22:30:00|4235.6|4226.6|4236.2|4227.2|4236.5|4227.5|4234.9|4225.9|0
1661812500000|2022-08-29 22:35:00|4235.9|4226.9|4235.9|4226.9|4236.2|4227.2|4235.5|4226.5|0
1661812800000|2022-08-29 22:40:00|4236.2|4227.2|4236.2|4227.2|4236.2|4227.2|4235.9|4226.9|0
1661813100000|2022-08-29 22:45:00|4235.9|4226.9|4235.9|4226.9|4236.5|4227.5|4235.9|4226.9|0
1661813400000|2022-08-29 22:50:00|4235.6|4226.6|4235.5|4226.5|4236.2|4227.2|4235.2|4226.2|0
1661813700000|2022-08-29 22:55:00|4235.3|4226.3|4235.9|4226.9|4235.9|4226.9|4235.2|4226.2|0
1661814000000|2022-08-29 23:00:00|4236.2|4227.2|4235.9|4226.9|4236.8|4227.8|4235.9|4226.9|0
1661814300000|2022-08-29 23:05:00|4235.6|4226.6|4234|4225|4235.6|4226.6|4232.7|4223.7|0
1661814600000|2022-08-29 23:10:00|4234.2|4225.2|4234.9|4225.9|4235.2|4226.2|4233.6|4224.6|0
1661814900000|2022-08-29 23:15:00|4234.6|4225.6|4235.5|4226.5|4236.2|4227.2|4234.6|4225.6|0
1661815200000|2022-08-29 23:20:00|4235.8|4226.8|4237.5|4228.5|4237.5|4228.5|4235.8|4226.8|0
1661815500000|2022-08-29 23:25:00|4238|4229|4238.3|4229.3|4238.7|4229.7|4237.8|4228.8|0
1661815800000|2022-08-29 23:30:00|4238.4|4229.4|4240.5|4231.5|4240.5|4231.5|4236.9|4227.9|0
1661816100000|2022-08-29 23:35:00|4240.7|4231.7|4241.7|4232.7|4242|4233|4240.5|4231.5|0
1661816400000|2022-08-29 23:40:00|4242|4233|4246.2|4237.2|4246.5|4237.5|4242|4233|0
1661816700000|2022-08-29 23:45:00|4245.9|4236.9|4246.5|4237.5|4249.4|4240.4|4245.9|4236.9|0
1661817000000|2022-08-29 23:50:00|4246.7|4237.7|4245.6|4236.6|4247.8|4238.8|4245.2|4236.2|0
1661817300000|2022-08-29 23:55:00|4245.9|4236.9|4247|4238|4248.8|4239.8|4245.9|4236.9|0
1661817600000|2022-08-30 00:00:00|4247.3|4238.3|4241.9|4232.9|4248.6|4239.6|4241.3|4232.3|0
1661817900000|2022-08-30 00:05:00|4242.2|4233.2|4249|4240|4251.6|4242.6|4242.2|4233.2|0
1661818200000|2022-08-30 00:10:00|4249.3|4240.3|4246.7|4237.7|4250.3|4241.3|4245.2|4236.2|0
1661818500000|2022-08-30 00:15:00|4246.4|4237.4|4242.3|4233.3|4249.7|4240.7|4242.3|4233.3|0
1661818800000|2022-08-30 00:20:00|4242.9|4233.9|4242.2|4233.2|4242.9|4233.9|4239.5|4230.5|0
1661819100000|2022-08-30 00:25:00|4242|4233|4242.2|4233.2|4243.2|4234.2|4240.8|4231.8|0
1661819400000|2022-08-30 00:30:00|4241.9|4232.9|4239.1|4230.1|4243|4234|4238.5|4229.5|0
1661819700000|2022-08-30 00:35:00|4238.8|4229.8|4235.6|4226.6|4238.8|4229.8|4234.1|4225.1|0
1661820000000|2022-08-30 00:40:00|4235.9|4226.9|4244.3|4235.3|4244.8|4235.8|4235.3|4226.3|0
1661820300000|2022-08-30 00:45:00|4244|4235|4247.9|4238.9|4249.1|4240.1|4244|4235|0
1661820600000|2022-08-30 00:50:00|4248.2|4239.2|4250.1|4241.1|4250.7|4241.7|4247.9|4238.9|0
1661820900000|2022-08-30 00:55:00|4250.4|4241.4|4251.1|4242.1|4251.7|4242.7|4249.1|4240.1|0
1661821200000|2022-08-30 01:00:00|4250.8|4241.8|4250.8|4241.8|4251.7|4242.7|4249.9|4240.9|0
1661821500000|2022-08-30 01:05:00|4251.1|4242.1|4256.1|4247.1|4256.4|4247.4|4251.1|4242.1|0
1661821800000|2022-08-30 01:10:00|4256.2|4247.2|4255.8|4246.8|4257.4|4248.4|4255.2|4246.2|0
1661822100000|2022-08-30 01:15:00|4256.5|4247.5|4266.7|4262.7|4268.7|4264.7|4232.2|4228.2|414
1661822400000|2022-08-30 01:20:00|4267.2|4263.2|4271.7|4267.7|4272.7|4268.7|4263.7|4259.7|463
1661822700000|2022-08-30 01:25:00|4272.2|4268.2|4259.2|4255.2|4272.7|4268.7|4258.7|4254.7|198
1661823000000|2022-08-30 01:30:00|4255.2|4251.2|4217.7|4213.7|4255.2|4251.2|4211.7|4207.7|2659
1661823300000|2022-08-30 01:35:00|4216.7|4212.7|4204.7|4200.7|4222.7|4218.7|4201.2|4197.2|1754
1661823600000|2022-08-30 01:40:00|4203.7|4199.7|4184.7|4180.7|4209.7|4205.7|4181.7|4177.7|1373
1661823900000|2022-08-30 01:45:00|4185.7|4181.7|4170.7|4166.7|4190.7|4186.7|4169.7|4165.7|1549
1661824200000|2022-08-30 01:50:00|4171.7|4167.7|4159.7|4155.7|4171.7|4167.7|4152.7|4148.7|2147
1661824500000|2022-08-30 01:55:00|4159.2|4155.2|4155.2|4151.2|4162.7|4158.7|4147.2|4143.2|1577
1661824800000|2022-08-30 02:00:00|4155.7|4151.7|4139.7|4135.7|4155.7|4151.7|4138.7|4134.7|1808
1661825100000|2022-08-30 02:05:00|4138.7|4134.7|4133.7|4129.7|4138.7|4134.7|4124.7|4120.7|2579
1661825400000|2022-08-30 02:10:00|4133.2|4129.2|4123.2|4119.2|4133.7|4129.7|4118.2|4114.2|2940
1661825700000|2022-08-30 02:15:00|4122.7|4118.7|4133.7|4129.7|4135.2|4131.2|4119.7|4115.7|1508
1661826000000|2022-08-30 02:20:00|4132.7|4128.7|4136.2|4132.2|4141.7|4137.7|4124.7|4120.7|1188
1661826300000|2022-08-30 02:25:00|4135.7|4131.7|4145.7|4141.7|4146.7|4142.7|4130.2|4126.2|765
1661826600000|2022-08-30 02:30:00|4146.2|4142.2|4142.7|4138.7|4146.2|4142.2|4132.7|4128.7|713
1661826900000|2022-08-30 02:35:00|4143.2|4139.2|4147.2|4143.2|4148.7|4144.7|4140.7|4136.7|999
1661827200000|2022-08-30 02:40:00|4146.7|4142.7|4146.2|4142.2|4153.7|4149.7|4143.7|4139.7|1263
1661827500000|2022-08-30 02:45:00|4146.7|4142.7|4163.7|4159.7|4163.7|4159.7|4144.7|4140.7|1056
1661827800000|2022-08-30 02:50:00|4163.2|4159.2|4160.7|4156.7|4165.7|4161.7|4155.7|4151.7|835
1661828100000|2022-08-30 02:55:00|4160.2|4156.2|4162.7|4158.7|4165.7|4161.7|4158.7|4154.7|621
1661828400000|2022-08-30 03:00:00|4163.7|4159.7|4164.7|4160.7|4166.7|4162.7|4155.7|4151.7|780
1661828700000|2022-08-30 03:05:00|4163.7|4159.7|4159.7|4155.7|4165.7|4161.7|4155.7|4151.7|641
1661829000000|2022-08-30 03:10:00|4160.7|4156.7|4155.7|4151.7|4165.7|4161.7|4155.7|4151.7|680
1661829300000|2022-08-30 03:15:00|4156.7|4152.7|4155.7|4151.7|4163.7|4159.7|4153.7|4149.7|758
1661829600000|2022-08-30 03:20:00|4156.2|4152.2|4166.7|4162.7|4168.7|4164.7|4155.7|4151.7|688
1661829900000|2022-08-30 03:25:00|4167.7|4163.7|4171.7|4167.7|4175.7|4171.7|4161.7|4157.7|1084
1661830200000|2022-08-30 03:30:00|4172.2|4168.2|4177.7|4173.7|4179.7|4175.7|4170.7|4166.7|531
1661830500000|2022-08-30 03:35:00|4178.2|4174.2|4174.7|4170.7|4178.7|4174.7|4171.7|4167.7|421
1661830800000|2022-08-30 03:40:00|4175.2|4171.2|4175.7|4171.7|4177.7|4173.7|4172.7|4168.7|403
1661831100000|2022-08-30 03:45:00|4176.2|4172.2|4177.7|4173.7|4182.7|4178.7|4175.7|4171.7|408
1661831400000|2022-08-30 03:50:00|4176.7|4172.7|4176.7|4172.7|4179.7|4175.7|4175.7|4171.7|349
1661831700000|2022-08-30 03:55:00|4176.2|4172.2|4175.2|4171.2|4178.7|4174.7|4173.7|4169.7|369
1661832000000|2022-08-30 04:00:00|4179.7|4170.7|4179.9|4170.9|4180.3|4171.3|4178.9|4169.9|0
1661832300000|2022-08-30 04:05:00|4179.8|4170.8|4179.3|4170.3|4179.9|4170.9|4179.1|4170.1|0
1661832600000|2022-08-30 04:10:00|4179.4|4170.4|4180|4171|4180.6|4171.6|4179.1|4170.1|0
1661832900000|2022-08-30 04:15:00|4179.7|4170.7|4184|4175|4184|4175|4179.3|4170.3|0
1661833200000|2022-08-30 04:20:00|4183.7|4174.7|4184.7|4175.7|4187.3|4178.3|4183.7|4174.7|0
1661833500000|2022-08-30 04:25:00|4184.8|4175.8|4186.4|4177.4|4186.4|4177.4|4184.8|4175.8|0
1661833800000|2022-08-30 04:30:00|4186.3|4177.3|4188.3|4179.3|4188.8|4179.8|4186|4177|0
1661834100000|2022-08-30 04:35:00|4188.4|4179.4|4190.1|4181.1|4190.1|4181.1|4187|4178|0
1661834400000|2022-08-30 04:40:00|4190|4181|4187.2|4178.2|4190.1|4181.1|4187|4178|0
1661834700000|2022-08-30 04:45:00|4187.4|4178.4|4187.8|4178.8|4188.7|4179.7|4187.2|4178.2|0
1661835000000|2022-08-30 04:50:00|4187.7|4178.7|4185.5|4176.5|4187.7|4178.7|4185.5|4176.5|0
1661835300000|2022-08-30 04:55:00|4185.3|4176.3|4186.4|4177.4|4186.4|4177.4|4185.2|4176.2|0
1661835600000|2022-08-30 05:00:00|4186.2|4177.2|4168.2|4164.2|4186.2|4180.7|4167.7|4163.7|1257
1661835900000|2022-08-30 05:05:00|4168.7|4164.7|4169.7|4165.7|4172.7|4168.7|4164.7|4160.7|671
1661836200000|2022-08-30 05:10:00|4170.7|4166.7|4177.7|4173.7|4179.7|4175.7|4168.7|4164.7|581
1661836500000|2022-08-30 05:15:00|4178.2|4174.2|4172.7|4168.7|4179.2|4175.2|4169.7|4165.7|510
1661836800000|2022-08-30 05:20:00|4172.2|4168.2|4171.7|4167.7|4174.7|4170.7|4170.2|4166.2|437
1661837100000|2022-08-30 05:25:00|4170.7|4166.7|4172.7|4168.7|4176.7|4172.7|4165.7|4161.7|711
1661837400000|2022-08-30 05:30:00|4172.2|4168.2|4181.7|4177.7|4184.7|4180.7|4171.7|4167.7|733
1661837700000|2022-08-30 05:35:00|4182.2|4178.2|4181.2|4177.2|4182.7|4178.7|4173.7|4169.7|450
1661838000000|2022-08-30 05:40:00|4180.7|4176.7|4181.7|4177.7|4184.7|4180.7|4177.7|4173.7|397
1661838300000|2022-08-30 05:45:00|4181.2|4177.2|4184.7|4180.7|4186.7|4182.7|4175.7|4171.7|582
1661838600000|2022-08-30 05:50:00|4185.2|4181.2|4182.7|4178.7|4185.7|4181.7|4176.7|4172.7|525
1661838900000|2022-08-30 05:55:00|4182.2|4178.2|4194.7|4190.7|4195.7|4191.7|4180.7|4176.7|754
1661839200000|2022-08-30 06:00:00|4194.2|4190.2|4201.2|4197.2|4202.2|4198.2|4192.7|4188.7|571
1661839500000|2022-08-30 06:05:00|4201.7|4197.7|4205.2|4201.2|4211.7|4207.7|4199.7|4195.7|614
1661839800000|2022-08-30 06:10:00|4205.7|4201.7|4210.7|4206.7|4216.2|4212.2|4205.2|4201.2|766
1661840100000|2022-08-30 06:15:00|4211.2|4207.2|4202.7|4198.7|4211.7|4207.7|4202.2|4198.2|651
1661840400000|2022-08-30 06:20:00|4203.2|4199.2|4205.7|4201.7|4207.7|4203.7|4200.7|4196.7|416
1661840700000|2022-08-30 06:25:00|4204.7|4200.7|4204.7|4200.7|4207.7|4203.7|4202.2|4198.2|347
1661841000000|2022-08-30 06:30:00|4205.7|4201.7|4200.7|4196.7|4208.7|4204.7|4199.7|4195.7|386
1661841300000|2022-08-30 06:35:00|4201.7|4197.7|4196.7|4192.7|4204.7|4200.7|4192.7|4188.7|647
1661841600000|2022-08-30 06:40:00|4197.7|4193.7|4206.7|4202.7|4206.7|4202.7|4195.7|4191.7|361
1661841900000|2022-08-30 06:45:00|4207.7|4203.7|4202.7|4198.7|4208.7|4204.7|4200.7|4196.7|319
1661842200000|2022-08-30 06:50:00|4202.2|4198.2|4198.7|4194.7|4204.7|4200.7|4197.7|4193.7|423
1661842500000|2022-08-30 06:55:00|4199.2|4195.2|4197.7|4193.7|4201.7|4197.7|4194.7|4190.7|575
1661842800000|2022-08-30 07:00:00|4198.2|4194.2|4194.7|4190.7|4198.7|4194.7|4188.7|4184.7|520
1661843100000|2022-08-30 07:05:00|4195.2|4191.2|4204.7|4200.7|4205.7|4201.7|4192.7|4188.7|474
1661843400000|2022-08-30 07:10:00|4203.7|4199.7|4206.7|4202.7|4208.7|4204.7|4201.7|4197.7|396
1661843700000|2022-08-30 07:15:00|4207.2|4203.2|4203.7|4199.7|4207.7|4203.7|4198.7|4194.7|342
1661844000000|2022-08-30 07:20:00|4204.2|4200.2|4206.7|4202.7|4206.7|4202.7|4202.7|4198.7|279
1661844300000|2022-08-30 07:25:00|4205.7|4201.7|4205.7|4201.7|4206.7|4202.7|4201.7|4197.7|307
1661844600000|2022-08-30 07:30:00|4205.2|4201.2|4210.7|4206.7|4210.7|4206.7|4203.7|4199.7|254
1661844900000|2022-08-30 07:35:00|4210.2|4206.2|4214.7|4210.7|4216.2|4212.2|4210.2|4206.2|462
1661845200000|2022-08-30 07:40:00|4215.2|4211.2|4215.7|4211.7|4221.7|4217.7|4213.7|4209.7|423
1661845500000|2022-08-30 07:45:00|4216.2|4212.2|4221.7|4217.7|4222.7|4218.7|4212.7|4208.7|461
1661845800000|2022-08-30 07:50:00|4221.2|4217.2|4219.7|4215.7|4223.7|4219.7|4216.7|4212.7|488
1661846100000|2022-08-30 07:55:00|4220.2|4216.2|4219.7|4215.7|4226.7|4222.7|4218.7|4214.7|656
1661846400000|2022-08-30 08:00:00|4218.7|4214.7|4224.7|4220.7|4234.2|4230.2|4217.7|4213.7|381
1661846700000|2022-08-30 08:05:00|4223.7|4219.7|4220.7|4216.7|4225.7|4221.7|4218.2|4214.2|884
1661847000000|2022-08-30 08:10:00|4221.7|4217.7|4223.2|4219.2|4225.7|4221.7|4219.7|4215.7|535
1661847300000|2022-08-30 08:15:00|4223.7|4219.7|4231.7|4227.7|4232.7|4228.7|4223.7|4219.7|1196
1661847600000|2022-08-30 08:20:00|4230.7|4226.7|4231.2|4227.2|4235.7|4231.7|4230.7|4226.7|348
1661847900000|2022-08-30 08:25:00|4231.7|4227.7|4241.7|4237.7|4241.7|4237.7|4231.7|4227.7|359
1661848200000|2022-08-30 08:30:00|4243.2|4234.2|4237.7|4228.7|4243.8|4234.8|4237.5|4228.5|0
1661848500000|2022-08-30 08:35:00|4237.9|4228.9|4236.6|4227.6|4238.3|4229.3|4236.5|4227.5|0
1661848800000|2022-08-30 08:40:00|4236.4|4227.4|4235.7|4226.7|4236.9|4227.9|4234.5|4225.5|0
1661849100000|2022-08-30 08:45:00|4235.4|4226.4|4235.3|4226.3|4236.7|4227.7|4234.5|4225.5|0
1661849400000|2022-08-30 08:50:00|4235|4226|4235.7|4226.7|4238.2|4229.2|4234.7|4225.7|0
1661849700000|2022-08-30 08:55:00|4235.6|4226.6|4236.5|4227.5|4237.1|4228.1|4235.5|4226.5|0
1661850000000|2022-08-30 09:00:00|4236.7|4227.7|4233.9|4224.9|4238.1|4229.1|4233.3|4224.3|0
1661850300000|2022-08-30 09:05:00|4234|4225|4232.5|4223.5|4234.5|4225.5|4232.5|4223.5|0
1661850600000|2022-08-30 09:10:00|4232.7|4223.7|4233.1|4224.1|4234.1|4225.1|4231.9|4222.9|0
1661850900000|2022-08-30 09:15:00|4249.7|4219.7|4239.2|4227.2|4251.2|4228.2|4230.2|4216.2|66
1661851200000|2022-08-30 09:20:00|4238.2|4225.2|4240.2|4230.2|4242.2|4233.2|4235.2|4225.2|87
1661851500000|2022-08-30 09:25:00|4241.2|4231.2|4239.2|4229.2|4241.2|4231.2|4237.2|4227.2|8
1661851800000|2022-08-30 09:30:00|4240.2|4230.2|4246.2|4236.2|4247.2|4238.2|4240.2|4229.2|8
1661852100000|2022-08-30 09:35:00|4247.2|4237.2|4246.2|4237.2|4248.2|4241.2|4243.2|4235.2|13
1661852400000|2022-08-30 09:40:00|4247.2|4238.2|4244.2|4235.2|4248.2|4239.2|4243.2|4235.2|10
1661852700000|2022-08-30 09:45:00|4245.2|4236.2|4242.2|4234.2|4247.2|4239.2|4241.2|4233.2|9
1661853000000|2022-08-30 09:50:00|4240.2|4232.2|4241.2|4232.2|4241.2|4233.2|4236.2|4228.2|35
1661853300000|2022-08-30 09:55:00|4239.2|4233.2|4239.2|4230.2|4242.2|4234.2|4238.2|4229.2|15
1661853600000|2022-08-30 10:00:00|4238.2|4229.2|4233.2|4226.2|4239.2|4229.2|4233.2|4224.2|28
1661853900000|2022-08-30 10:05:00|4232.2|4225.2|4235.2|4226.2|4239.2|4230.2|4229.2|4221.2|35
1661854200000|2022-08-30 10:10:00|4236.2|4225.2|4232.2|4223.2|4236.2|4227.2|4231.2|4223.2|6
1661854500000|2022-08-30 10:15:00|4231.2|4221.2|4231.2|4223.2|4234.2|4225.2|4230.2|4221.2|4
1661854800000|2022-08-30 10:20:00|4230.2|4222.2|4233.2|4225.2|4236.2|4227.2|4229.2|4222.2|40
1661855100000|2022-08-30 10:25:00|4232.2|4226.2|4234.2|4225.2|4236.2|4227.2|4232.2|4223.2|19
1661855400000|2022-08-30 10:30:00|4235.2|4226.2|4234.2|4226.2|4236.2|4226.2|4231.2|4222.2|11
1661855700000|2022-08-30 10:35:00|4233.2|4224.2|4232.2|4222.2|4236.2|4226.2|4231.2|4222.2|7
1661856000000|2022-08-30 10:40:00|4231.2|4223.2|4233.2|4224.2|4234.2|4226.2|4230.2|4222.2|12
1661856300000|2022-08-30 10:45:00|4232.2|4225.2|4232.2|4222.2|4234.2|4226.2|4231.2|4222.2|1
1661856600000|2022-08-30 10:50:00|4231.2|4223.2|4238.2|4229.2|4238.2|4229.2|4231.2|4222.2|10
1661856900000|2022-08-30 10:55:00|4237.2|4228.2|4235.2|4227.2|4238.2|4229.2|4235.2|4226.2|3
1661857200000|2022-08-30 11:00:00|4234.2|4228.2|4239.2|4230.2|4239.2|4231.2|4233.2|4225.2|14
1661857500000|2022-08-30 11:05:00|4238.2|4229.2|4237.2|4229.2|4241.2|4231.2|4235.2|4226.2|15
1661857800000|2022-08-30 11:10:00|4236.2|4228.2|4240.2|4230.2|4243.2|4231.2|4236.2|4228.2|2
1661858100000|2022-08-30 11:15:00|4239.2|4231.2|4242.2|4233.2|4243.2|4233.2|4237.2|4229.2|60
1661858400000|2022-08-30 11:20:00|4243.2|4234.2|4240.2|4233.2|4243.2|4234.2|4237.2|4229.2|100
1661858700000|2022-08-30 11:25:00|4239.2|4232.2|4240.2|4232.2|4240.2|4233.2|4237.2|4230.2|58
1661859000000|2022-08-30 11:30:00|4239.2|4233.2|4239.2|4231.2|4240.2|4233.2|4238.2|4231.2|20
1661859300000|2022-08-30 11:35:00|4238.2|4232.2|4240.2|4233.2|4242.2|4233.2|4238.2|4231.2|28
1661859600000|2022-08-30 11:40:00|4239.2|4232.2|4240.2|4232.2|4241.2|4233.2|4238.2|4231.2|29
1661859900000|2022-08-30 11:45:00|4239.2|4231.2|4238.2|4231.2|4240.2|4233.2|4238.2|4230.2|60
1661860200000|2022-08-30 11:50:00|4239.2|4230.2|4233.2|4226.2|4239.2|4230.2|4232.2|4225.2|101
1661860500000|2022-08-30 11:55:00|4232.2|4225.2|4234.2|4227.2|4235.2|4228.2|4232.2|4225.2|62
1661860800000|2022-08-30 12:00:00|4235.2|4228.2|4237.2|4229.2|4239.2|4232.2|4231.2|4223.2|74
1661861100000|2022-08-30 12:05:00|4236.2|4230.2|4235.2|4227.2|4237.2|4230.2|4235.2|4227.2|48
1661861400000|2022-08-30 12:10:00|4234.2|4226.2|4239.2|4231.2|4239.2|4231.2|4233.2|4226.2|75
1661861700000|2022-08-30 12:15:00|4238.2|4232.2|4235.2|4226.2|4239.2|4232.2|4232.2|4224.2|61
1661862000000|2022-08-30 12:20:00|4234.2|4227.2|4232.2|4223.2|4236.2|4227.2|4229.2|4219.2|17
1661862300000|2022-08-30 12:25:00|4233.2|4224.2|4225.2|4217.2|4235.2|4226.2|4224.2|4217.2|37
1661862600000|2022-08-30 12:30:00|4224.2|4216.2|4219.2|4211.2|4226.2|4217.2|4217.2|4209.2|36
1661862900000|2022-08-30 12:35:00|4220.2|4210.2|4220.2|4211.2|4222.2|4215.2|4219.2|4210.2|9
1661863200000|2022-08-30 12:40:00|4219.2|4212.2|4216.2|4208.2|4220.2|4212.2|4214.2|4207.2|55
1661863500000|2022-08-30 12:45:00|4217.2|4209.2|4217.2|4209.2|4218.2|4211.2|4216.2|4208.2|18
1661863800000|2022-08-30 12:50:00|4216.2|4210.2|4219.2|4211.2|4219.2|4211.2|4215.2|4207.2|14
1661864100000|2022-08-30 12:55:00|4218.2|4210.2|4218.2|4210.2|4219.2|4211.2|4217.2|4210.2|19
1661864400000|2022-08-30 13:00:00|4217.2|4209.2|4220.2|4212.2|4221.2|4212.2|4216.2|4209.2|17
1661864700000|2022-08-30 13:05:00|4221.2|4213.2|4220.2|4211.2|4222.2|4214.2|4216.2|4209.2|7
1661865000000|2022-08-30 13:10:00|4221.2|4212.2|4219.2|4211.2|4223.2|4216.2|4218.2|4210.2|71
1661865300000|2022-08-30 13:15:00|4218.2|4209.2|4210.2|4201.2|4222.2|4212.2|4209.2|4201.2|157
1661865600000|2022-08-30 13:20:00|4209.2|4202.2|4214.2|4205.2|4215.2|4206.2|4208.2|4201.2|42
1661865900000|2022-08-30 13:25:00|4213.2|4204.2|4203.2|4195.2|4213.2|4205.2|4203.2|4195.2|52
1661866200000|2022-08-30 13:30:00|4201.2|4194.2|4195.2|4187.2|4214.2|4204.2|4176.2|4167.2|283
1661866500000|2022-08-30 13:35:00|4196.2|4185.2|4185.2|4175.2|4199.2|4190.2|4177.2|4167.2|214
1661866800000|2022-08-30 13:40:00|4184.2|4174.2|4149.2|4141.2|4184.2|4175.2|4147.2|4139.2|486
1661867100000|2022-08-30 13:45:00|4150.2|4142.2|4145.2|4137.2|4158.2|4148.2|4128.2|4119.2|343
1661867400000|2022-08-30 13:50:00|4143.2|4136.2|4130.2|4121.2|4148.2|4139.2|4127.2|4120.2|236
1661867700000|2022-08-30 13:55:00|4129.2|4120.2|4130.2|4123.2|4139.2|4129.2|4126.2|4118.2|112
1661868000000|2022-08-30 14:00:00|4131.2|4122.2|4128.2|4120.2|4139.2|4130.2|4128.2|4119.2|138
1661868300000|2022-08-30 14:05:00|4130.2|4121.2|4113.2|4106.2|4130.2|4122.2|4109.2|4100.2|220
1661868600000|2022-08-30 14:10:00|4114.2|4107.2|4112.2|4103.2|4115.2|4108.2|4097.2|4090.2|175
1661868900000|2022-08-30 14:15:00|4113.2|4104.2|4108.2|4100.2|4117.2|4110.2|4103.2|4095.2|322
1661869200000|2022-08-30 14:20:00|4107.2|4099.2|4103.2|4095.2|4112.2|4104.2|4100.2|4092.2|202
1661869500000|2022-08-30 14:25:00|4102.2|4094.2|4108.2|4100.2|4109.2|4100.2|4101.2|4093.2|152
1661869800000|2022-08-30 14:30:00|4107.2|4098.2|4090.2|4083.2|4107.2|4099.2|4090.2|4083.2|179
1661870100000|2022-08-30 14:35:00|4091.2|4084.2|4093.2|4084.2|4096.2|4087.2|4089.2|4081.2|52
1661870400000|2022-08-30 14:40:00|4092.2|4083.2|4088.2|4080.2|4095.2|4088.2|4086.2|4079.2|34
1661870700000|2022-08-30 14:45:00|4087.2|4079.2|4084.2|4076.2|4087.2|4080.2|4081.2|4073.2|69
1661871000000|2022-08-30 14:50:00|4083.2|4077.2|4096.2|4088.2|4098.2|4090.2|4081.2|4073.2|136
1661871300000|2022-08-30 14:55:00|4098.2|4089.2|4107.2|4099.2|4108.2|4100.2|4093.2|4086.2|167
1661871600000|2022-08-30 15:00:00|4106.2|4098.2|4118.2|4109.2|4118.2|4111.2|4104.2|4095.2|537
1661871900000|2022-08-30 15:05:00|4117.2|4108.2|4122.2|4115.2|4131.2|4123.2|4116.2|4106.2|464
1661872200000|2022-08-30 15:10:00|4121.2|4114.2|4115.2|4107.2|4124.2|4115.2|4108.2|4097.2|537
1661872500000|2022-08-30 15:15:00|4117.2|4108.2|4128.2|4119.2|4131.2|4122.2|4115.2|4106.2|311
1661872800000|2022-08-30 15:20:00|4129.2|4120.2|4122.2|4114.2|4129.2|4120.2|4119.2|4110.2|40
1661873100000|2022-08-30 15:25:00|4123.2|4112.2|4121.2|4111.2|4129.2|4121.2|4116.2|4108.2|25
1661873400000|2022-08-30 15:30:00|4119.2|4112.2|4135.2|4125.2|4136.2|4128.2|4116.2|4108.2|47
1661873700000|2022-08-30 15:35:00|4133.2|4126.2|4127.2|4117.2|4137.2|4129.2|4125.2|4116.2|72
1661874000000|2022-08-30 15:40:00|4126.2|4118.2|4117.2|4108.2|4129.2|4120.2|4117.2|4108.2|25
1661874300000|2022-08-30 15:45:00|4118.2|4107.2|4106.2|4097.2|4118.2|4108.2|4105.2|4097.2|54
1661874600000|2022-08-30 15:50:00|4107.2|4098.2|4109.2|4100.2|4115.2|4106.2|4106.2|4097.2|51
1661874900000|2022-08-30 15:55:00|4108.2|4101.2|4109.2|4100.2|4113.2|4105.2|4106.2|4099.2|18
1661875200000|2022-08-30 16:00:00|4108.2|4099.2|4108.2|4099.2|4114.2|4105.2|4106.2|4097.2|11
1661875500000|2022-08-30 16:05:00|4109.2|4100.2|4103.2|4094.2|4111.2|4102.2|4098.2|4090.2|42
1661875800000|2022-08-30 16:10:00|4102.2|4093.2|4107.2|4098.2|4107.2|4098.2|4096.2|4089.2|47
1661876100000|2022-08-30 16:15:00|4106.2|4097.2|4102.2|4093.2|4113.2|4104.2|4099.2|4091.2|45
1661876400000|2022-08-30 16:20:00|4101.2|4092.2|4098.2|4089.2|4103.2|4094.2|4094.2|4087.2|39
1661876700000|2022-08-30 16:25:00|4097.2|4088.2|4099.2|4091.2|4100.2|4092.2|4094.2|4087.2|25
1661877000000|2022-08-30 16:30:00|4097.2|4090.2|4093.2|4084.2|4098.2|4090.2|4091.2|4084.2|13
1661877300000|2022-08-30 16:35:00|4092.2|4083.2|4093.2|4085.2|4094.2|4085.2|4087.2|4079.2|13
1661877600000|2022-08-30 16:40:00|4094.2|4084.2|4091.2|4083.2|4097.2|4089.2|4090.2|4080.2|4
1661877900000|2022-08-30 16:45:00|4093.2|4084.2|4094.2|4084.2|4096.2|4087.2|4088.2|4080.2|22
1661878200000|2022-08-30 16:50:00|4095.2|4085.2|4094.2|4086.2|4097.2|4088.2|4092.2|4083.2|8
1661878500000|2022-08-30 16:55:00|4095.2|4085.2|4091.2|4083.2|4095.2|4087.2|4090.2|4082.2|7
1661878800000|2022-08-30 17:00:00|4092.2|4082.2|4093.2|4084.2|4095.2|4086.2|4090.2|4082.2|3
1661879100000|2022-08-30 17:05:00|4092.2|4085.2|4092.2|4084.2|4099.2|4089.2|4090.2|4082.2|12
1661879400000|2022-08-30 17:10:00|4094.2|4085.2|4088.2|4080.2|4094.2|4086.2|4087.2|4079.2|33
1661879700000|2022-08-30 17:15:00|4087.2|4081.2|4085.2|4077.2|4090.2|4082.2|4084.2|4077.2|12
1661880000000|2022-08-30 17:20:00|4086.2|4078.2|4085.2|4076.2|4087.2|4078.2|4080.2|4073.2|66
1661880300000|2022-08-30 17:25:00|4086.2|4077.2|4087.2|4079.2|4088.2|4079.2|4084.2|4075.2|7
1661880600000|2022-08-30 17:30:00|4086.2|4078.2|4095.2|4086.2|4095.2|4087.2|4086.2|4077.2|24
1661880900000|2022-08-30 17:35:00|4093.2|4087.2|4095.2|4088.2|4098.2|4088.2|4091.2|4083.2|20
1661881200000|2022-08-30 17:40:00|4096.2|4089.2|4093.2|4084.2|4097.2|4089.2|4090.2|4082.2|26
1661881500000|2022-08-30 17:45:00|4092.2|4085.2|4101.2|4092.2|4101.2|4094.2|4091.2|4082.2|28
1661881800000|2022-08-30 17:50:00|4100.2|4091.2|4107.2|4098.2|4108.2|4101.2|4100.2|4091.2|44
1661882100000|2022-08-30 17:55:00|4106.2|4099.2|4103.2|4094.2|4108.2|4100.2|4101.2|4094.2|20
1661882400000|2022-08-30 18:00:00|4104.2|4095.2|4105.2|4097.2|4107.2|4099.2|4100.2|4091.2|26
1661882700000|2022-08-30 18:05:00|4104.2|4095.2|4104.2|4095.2|4108.2|4099.2|4101.2|4094.2|26
1661883000000|2022-08-30 18:10:00|4103.2|4094.2|4107.2|4098.2|4109.2|4101.2|4102.2|4094.2|18
1661883300000|2022-08-30 18:15:00|4108.2|4099.2|4100.2|4092.2|4110.2|4102.2|4099.2|4092.2|15
1661883600000|2022-08-30 18:20:00|4101.2|4093.2|4099.2|4091.2|4101.2|4093.2|4097.2|4089.2|16
1661883900000|2022-08-30 18:25:00|4100.2|4090.2|4093.2|4084.2|4100.2|4092.2|4092.2|4084.2|41
1661884200000|2022-08-30 18:30:00|4094.2|4085.2|4097.2|4089.2|4102.2|4093.2|4093.2|4084.2|3
1661884500000|2022-08-30 18:35:00|4096.2|4090.2|4098.2|4088.2|4099.2|4090.2|4093.2|4085.2|3
1661884800000|2022-08-30 18:40:00|4097.2|4089.2|4090.2|4081.2|4099.2|4090.2|4089.2|4081.2|8
1661885100000|2022-08-30 18:45:00|4089.2|4082.2|4092.2|4084.2|4093.2|4085.2|4088.2|4081.2|10
1661885400000|2022-08-30 18:50:00|4093.2|4083.2|4091.2|4082.2|4093.2|4085.2|4089.2|4081.2|5
1661885700000|2022-08-30 18:55:00|4090.2|4083.2|4092.4|4083.4|4096.2|4087.2|4087.2|4080.2|16
1661886000000|2022-08-30 19:00:00|4092.5|4083.5|4096.9|4087.9|4101.3|4092.3|4089.5|4080.5|0
1661886300000|2022-08-30 19:05:00|4096.8|4087.8|4103.7|4094.7|4103.7|4094.7|4095.6|4086.6|0
1661886600000|2022-08-30 19:10:00|4103.8|4094.8|4108.9|4099.9|4109.6|4100.6|4103.4|4094.4|0
1661886900000|2022-08-30 19:15:00|4109|4100|4106.5|4097.5|4110.3|4101.3|4105.1|4096.1|0
1661887200000|2022-08-30 19:20:00|4106.6|4097.6|4107.3|4098.3|4107.5|4098.5|4100.9|4091.9|0
1661887500000|2022-08-30 19:25:00|4107.2|4098.2|4103.1|4094.1|4107.8|4098.8|4103|4094|0
1661887800000|2022-08-30 19:30:00|4103.2|4094.2|4098.5|4089.5|4103.3|4094.3|4097.2|4088.2|0
1661888100000|2022-08-30 19:35:00|4099.1|4090.1|4105.1|4096.1|4105.4|4096.4|4099.1|4090.1|0
1661888400000|2022-08-30 19:40:00|4105|4096|4108.2|4099.2|4111.3|4102.3|4104.9|4095.9|0
1661888700000|2022-08-30 19:45:00|4108.1|4099.1|4101.6|4092.6|4108.2|4099.2|4099.2|4090.2|0
1661889000000|2022-08-30 19:50:00|4101.8|4092.8|4103.7|4094.7|4106.1|4097.1|4100.1|4091.1|0
1661889300000|2022-08-30 19:55:00|4104|4095|4105.8|4096.8|4107.9|4098.9|4104|4095|0
1661889600000|2022-08-30 20:00:00|4107.2|4098.2|4106.2|4097.2|4111.1|4102.1|4105.2|4096.2|0
1661889900000|2022-08-30 20:05:00|4106|4097|4105.6|4096.6|4107.2|4098.2|4105|4096|0
1661890200000|2022-08-30 20:10:00|4105.9|4096.9|4110.6|4101.6|4113.4|4104.4|4105.3|4096.3|0
1661890500000|2022-08-30 20:15:00|4110.4|4101.4|4107.4|4098.4|4110.4|4101.4|4107.2|4098.2|0
1661890800000|2022-08-30 20:20:00|4107.7|4098.7|4106.2|4097.2|4107.7|4098.7|4105.8|4096.8|0
1661891100000|2022-08-30 20:25:00|4106.4|4097.4|4108.6|4099.6|4108.7|4099.7|4106.2|4097.2|0
1661891400000|2022-08-30 20:30:00|4108.7|4099.7|4110.2|4101.2|4110.2|4101.2|4108.3|4099.3|0
1661891700000|2022-08-30 20:35:00|4109.9|4100.9|4108.3|4099.3|4110.2|4101.2|4108.3|4099.3|0
1661892000000|2022-08-30 20:40:00|4108.6|4099.6|4106.8|4097.8|4110.1|4101.1|4106.8|4097.8|0
1661892300000|2022-08-30 20:45:00|4107.1|4098.1|4106.2|4097.2|4108.7|4099.7|4105.2|4096.2|0
1661892600000|2022-08-30 20:50:00|4105.9|4096.9|4106.2|4097.2|4106.2|4097.2|4103|4094|0
1661892900000|2022-08-30 20:55:00|4106.4|4097.4|4105.9|4096.9|4107.1|4098.1|4105.5|4096.5|0
1661893200000|2022-08-30 21:00:00|4106.1|4097.1|4105.5|4096.5|4106.1|4097.1|4105.5|4096.5|0
1661893500000|2022-08-30 21:05:00|4105.6|4096.6|4104.7|4095.7|4106|4097|4104.7|4095.7|0
1661893800000|2022-08-30 21:10:00|4104.8|4095.8|4104.5|4095.5|4104.8|4095.8|4104.5|4095.5|0
1661894100000|2022-08-30 21:15:00|4105|4096|4105.2|4096.2|4105.5|4096.5|4105|4096|0
1661894400000|2022-08-30 21:20:00|4105|4096|4105.1|4096.1|4105.2|4096.2|4104.6|4095.6|0
1661894700000|2022-08-30 21:25:00|4105|4096|4105.4|4096.4|4105.5|4096.5|4105|4096|0
1661895000000|2022-08-30 21:30:00|4104.9|4095.9|4104.8|4095.8|4105|4096|4104.7|4095.7|0
1661895300000|2022-08-30 21:35:00|4104.7|4095.7|4104.6|4095.6|4104.8|4095.8|4104.6|4095.6|0
1661895600000|2022-08-30 21:40:00|4104.7|4095.7|4105.2|4096.2|4105.2|4096.2|4104.7|4095.7|0
1661895900000|2022-08-30 21:45:00|4105.3|4096.3|4104.9|4095.9|4105.3|4096.3|4104.8|4095.8|0
1661896200000|2022-08-30 21:50:00|4105|4096|4104.9|4095.9|4105|4096|4104.7|4095.7|0
1661896500000|2022-08-30 21:55:00|4105.3|4096.3|4105.5|4096.5|4105.6|4096.6|4105|4096|0
1661896800000|2022-08-30 22:00:00|4107.6|4098.6|4109.3|4100.3|4109.9|4100.9|4105.5|4096.5|0
1661897100000|2022-08-30 22:05:00|4109.4|4100.4|4108.6|4099.6|4110|4101|4107.4|4098.4|0
1661897400000|2022-08-30 22:10:00|4108.9|4099.9|4109|4100|4110.8|4101.8|4108.6|4099.6|0
1661897700000|2022-08-30 22:15:00|4109.2|4100.2|4108.8|4099.8|4109.3|4100.3|4106.8|4097.8|0
1661898000000|2022-08-30 22:20:00|4108.9|4099.9|4108|4099|4109|4100|4107.1|4098.1|0
1661898300000|2022-08-30 22:25:00|4107.7|4098.7|4107.4|4098.4|4108.6|4099.6|4107.1|4098.1|0
1661898600000|2022-08-30 22:30:00|4107.5|4098.5|4110|4101|4110.9|4101.9|4107.4|4098.4|0
1661898900000|2022-08-30 22:35:00|4110.1|4101.1|4111.6|4102.6|4111.9|4102.9|4108.6|4099.6|0
1661899200000|2022-08-30 22:40:00|4111.9|4102.9|4114.2|4105.2|4114.2|4105.2|4111.3|4102.3|0
1661899500000|2022-08-30 22:45:00|4113.9|4104.9|4114.2|4105.2|4114.8|4105.8|4112.9|4103.9|0
1661899800000|2022-08-30 22:50:00|4114.5|4105.5|4114.2|4105.2|4116.1|4107.1|4114.2|4105.2|0
1661900100000|2022-08-30 22:55:00|4114|4105|4114.8|4105.8|4115.4|4106.4|4113.2|4104.2|0
1661900400000|2022-08-30 23:00:00|4114.5|4105.5|4114.3|4105.3|4115.8|4106.8|4114.3|4105.3|0
1661900700000|2022-08-30 23:05:00|4114.5|4105.5|4113.6|4104.6|4114.6|4105.6|4113.3|4104.3|0
1661901000000|2022-08-30 23:10:00|4113.8|4104.8|4111.1|4102.1|4114.6|4105.6|4110.2|4101.2|0
1661901300000|2022-08-30 23:15:00|4111.3|4102.3|4110.8|4101.8|4112.4|4103.4|4110.8|4101.8|0
1661901600000|2022-08-30 23:20:00|4110.9|4101.9|4111.1|4102.1|4111.4|4102.4|4110.5|4101.5|0
1661901900000|2022-08-30 23:25:00|4111.4|4102.4|4111.4|4102.4|4111.8|4102.8|4109.9|4100.9|0
1661902200000|2022-08-30 23:30:00|4111.2|4102.2|4107.8|4098.8|4111.2|4102.2|4106.3|4097.3|0
1661902500000|2022-08-30 23:35:00|4107.3|4098.3|4108|4099|4109.4|4100.4|4106.9|4097.9|0
1661902800000|2022-08-30 23:40:00|4108.1|4099.1|4109.1|4100.1|4109.7|4100.7|4107.8|4098.8|0
1661903100000|2022-08-30 23:45:00|4109|4100|4109.1|4100.1|4109.7|4100.7|4108.5|4099.5|0
1661903400000|2022-08-30 23:50:00|4109.4|4100.4|4108.8|4099.8|4110|4101|4107.8|4098.8|0
1661903700000|2022-08-30 23:55:00|4109.1|4100.1|4112.2|4103.2|4112.9|4103.9|4108.5|4099.5|0
1661904000000|2022-08-31 00:00:00|4111.9|4102.9|4113.2|4104.2|4113.8|4104.8|4110|4101|0
1661904300000|2022-08-31 00:05:00|4112.9|4103.9|4119.1|4110.1|4119.5|4110.5|4111.6|4102.6|0
1661904600000|2022-08-31 00:10:00|4118.9|4109.9|4117|4108|4119.9|4110.9|4116.3|4107.3|0
1661904900000|2022-08-31 00:15:00|4117.3|4108.3|4117.1|4108.1|4117.4|4108.4|4115.1|4106.1|0
1661905200000|2022-08-31 00:20:00|4117.2|4108.2|4119.8|4110.8|4120.2|4111.2|4117.1|4108.1|0
1661905500000|2022-08-31 00:25:00|4120.1|4111.1|4119.5|4110.5|4121|4112|4118.5|4109.5|0
1661905800000|2022-08-31 00:30:00|4119.6|4110.6|4119.5|4110.5|4122.1|4113.1|4118.8|4109.8|0
1661906100000|2022-08-31 00:35:00|4119.2|4110.2|4120.1|4111.1|4120.1|4111.1|4116.8|4107.8|0
1661906400000|2022-08-31 00:40:00|4119.8|4110.8|4128.4|4119.4|4128.7|4119.7|4119.8|4110.8|0
1661906700000|2022-08-31 00:45:00|4128.1|4119.1|4128.8|4119.8|4130.3|4121.3|4127.7|4118.7|0
1661907000000|2022-08-31 00:50:00|4128.6|4119.6|4127.9|4118.9|4128.8|4119.8|4127.5|4118.5|0
1661907300000|2022-08-31 00:55:00|4127.7|4118.7|4128.2|4119.2|4128.5|4119.5|4127.2|4118.2|0
1661907600000|2022-08-31 01:00:00|4127.9|4118.9|4126.4|4117.4|4129|4120|4126.1|4117.1|0
1661907900000|2022-08-31 01:05:00|4126.1|4117.1|4128.4|4119.4|4128.8|4119.8|4124|4115|0
1661908200000|2022-08-31 01:10:00|4128.5|4119.5|4128|4119|4128.8|4119.8|4127.1|4118.1|0
1661908500000|2022-08-31 01:15:00|4129.2|4120.2|4118.7|4114.7|4129.2|4120.2|4103.2|4099.2|453
1661908800000|2022-08-31 01:20:00|4119.2|4115.2|4121.2|4117.2|4129.2|4125.2|4118.7|4114.7|279
1661909100000|2022-08-31 01:25:00|4120.7|4116.7|4128.2|4124.2|4130.7|4126.7|4120.7|4116.7|127
1661909400000|2022-08-31 01:30:00|4131.2|4127.2|4159.7|4155.7|4163.7|4159.7|4130.2|4126.2|2452
1661909700000|2022-08-31 01:35:00|4158.7|4154.7|4156.7|4152.7|4165.7|4161.7|4144.7|4140.7|1215
1661910000000|2022-08-31 01:40:00|4157.2|4153.2|4160.7|4156.7|4173.7|4169.7|4157.2|4153.2|1292
1661910300000|2022-08-31 01:45:00|4160.2|4156.2|4150.7|4146.7|4161.7|4157.7|4146.7|4142.7|976
1661910600000|2022-08-31 01:50:00|4151.2|4147.2|4153.2|4149.2|4154.7|4150.7|4142.7|4138.7|1016
1661910900000|2022-08-31 01:55:00|4152.7|4148.7|4167.7|4163.7|4169.2|4165.2|4151.2|4147.2|1015
1661911200000|2022-08-31 02:00:00|4166.7|4162.7|4169.2|4165.2|4172.2|4168.2|4160.7|4156.7|801
1661911500000|2022-08-31 02:05:00|4168.7|4164.7|4168.7|4164.7|4180.7|4176.7|4166.7|4162.7|852
1661911800000|2022-08-31 02:10:00|4167.7|4163.7|4168.7|4164.7|4170.7|4166.7|4160.2|4156.2|538
1661912100000|2022-08-31 02:15:00|4169.7|4165.7|4170.7|4166.7|4175.2|4171.2|4160.7|4156.7|726
1661912400000|2022-08-31 02:20:00|4170.2|4166.2|4160.7|4156.7|4175.2|4171.2|4160.7|4156.7|338
1661912700000|2022-08-31 02:25:00|4160.2|4156.2|4182.7|4178.7|4185.2|4181.2|4159.2|4155.2|619
1661913000000|2022-08-31 02:30:00|4182.2|4178.2|4179.7|4175.7|4187.7|4183.7|4173.2|4169.2|564
1661913300000|2022-08-31 02:35:00|4178.7|4174.7|4187.7|4183.7|4190.7|4186.7|4171.7|4167.7|440
1661913600000|2022-08-31 02:40:00|4187.2|4183.2|4184.2|4180.2|4190.7|4186.7|4181.7|4177.7|362
1661913900000|2022-08-31 02:45:00|4184.7|4180.7|4185.2|4181.2|4187.7|4183.7|4181.7|4177.7|483
1661914200000|2022-08-31 02:50:00|4185.7|4181.7|4183.7|4179.7|4189.7|4185.7|4180.7|4176.7|508
1661914500000|2022-08-31 02:55:00|4184.2|4180.2|4187.7|4183.7|4194.7|4190.7|4181.7|4177.7|594
1661914800000|2022-08-31 03:00:00|4188.2|4184.2|4193.2|4189.2|4195.7|4191.7|4183.7|4179.7|467
1661915100000|2022-08-31 03:05:00|4193.7|4189.7|4195.7|4191.7|4197.7|4193.7|4192.2|4188.2|274
1661915400000|2022-08-31 03:10:00|4196.2|4192.2|4206.2|4202.2|4207.7|4203.7|4196.2|4192.2|422
1661915700000|2022-08-31 03:15:00|4205.7|4201.7|4207.7|4203.7|4209.2|4205.2|4197.7|4193.7|444
1661916000000|2022-08-31 03:20:00|4208.2|4204.2|4220.7|4216.7|4224.7|4220.7|4207.7|4203.7|884
1661916300000|2022-08-31 03:25:00|4221.2|4217.2|4240.7|4236.7|4241.2|4237.2|4218.7|4214.7|827
1661916600000|2022-08-31 03:30:00|4241.7|4237.7|4243.7|4239.7|4243.7|4239.7|4231.7|4227.7|746
1661916900000|2022-08-31 03:35:00|4242.7|4238.7|4253.7|4249.7|4271.7|4267.7|4242.7|4238.7|1464
1661917200000|2022-08-31 03:40:00|4254.2|4250.2|4244.7|4240.7|4254.7|4250.7|4240.2|4236.2|539
1661917500000|2022-08-31 03:45:00|4245.2|4241.2|4245.7|4241.7|4247.7|4243.7|4242.7|4238.7|243
1661917800000|2022-08-31 03:50:00|4244.7|4240.7|4257.2|4253.2|4257.7|4253.7|4242.7|4238.7|356
1661918100000|2022-08-31 03:55:00|4257.7|4253.7|4256.2|4252.2|4257.7|4253.7|4252.2|4248.2|239
1661918400000|2022-08-31 04:00:00|4257.2|4248.2|4258.6|4249.6|4258.8|4249.8|4256.9|4247.9|0
1661918700000|2022-08-31 04:05:00|4258.3|4249.3|4257.4|4248.4|4258.8|4249.8|4257|4248|0
1661919000000|2022-08-31 04:10:00|4257.6|4248.6|4258|4249|4258.2|4249.2|4256.8|4247.8|0
1661919300000|2022-08-31 04:15:00|4258.2|4249.2|4258|4249|4258.3|4249.3|4257.7|4248.7|0
1661919600000|2022-08-31 04:20:00|4257.8|4248.8|4257.8|4248.8|4258.3|4249.3|4257.3|4248.3|0
1661919900000|2022-08-31 04:25:00|4257.9|4248.9|4256.3|4247.3|4258|4249|4256|4247|0
1661920200000|2022-08-31 04:30:00|4256|4247|4259.7|4250.7|4259.7|4250.7|4255.2|4246.2|0
1661920500000|2022-08-31 04:35:00|4259.9|4250.9|4262.8|4253.8|4266.3|4257.3|4259.7|4250.7|0
1661920800000|2022-08-31 04:40:00|4263.1|4254.1|4263.1|4254.1|4264.4|4255.4|4262.5|4253.5|0
1661921100000|2022-08-31 04:45:00|4262.8|4253.8|4260|4251|4263.1|4254.1|4259.7|4250.7|0
1661921400000|2022-08-31 04:50:00|4259.7|4250.7|4259.3|4250.3|4260.3|4251.3|4258.8|4249.8|0
1661921700000|2022-08-31 04:55:00|4259|4250|4259.7|4250.7|4259.7|4250.7|4258.3|4249.3|0
1661922000000|2022-08-31 05:00:00|4260|4251|4250.7|4246.7|4269.2|4265.2|4248.7|4244.7|1374
1661922300000|2022-08-31 05:05:00|4251.2|4247.2|4262.7|4258.7|4265.7|4261.7|4248.7|4244.7|952
1661922600000|2022-08-31 05:10:00|4261.7|4257.7|4288.2|4284.2|4289.7|4285.7|4260.7|4256.7|1531
1661922900000|2022-08-31 05:15:00|4287.7|4283.7|4303.2|4299.2|4306.7|4302.7|4282.7|4278.7|1496
1661923200000|2022-08-31 05:20:00|4303.7|4299.7|4334.7|4330.7|4334.7|4330.7|4297.7|4293.7|1867
1661923500000|2022-08-31 05:25:00|4333.7|4329.7|4325.7|4321.7|4356.7|4352.7|4324.7|4320.7|4040
1661923800000|2022-08-31 05:30:00|4324.7|4320.7|4314.7|4310.7|4331.7|4327.7|4311.7|4307.7|1900
1661924100000|2022-08-31 05:35:00|4313.7|4309.7|4318.2|4314.2|4320.7|4316.7|4308.7|4304.7|815
1661924400000|2022-08-31 05:40:00|4317.7|4313.7|4306.7|4302.7|4317.7|4313.7|4301.2|4297.2|903
1661924700000|2022-08-31 05:45:00|4307.2|4303.2|4303.7|4299.7|4309.2|4305.2|4297.7|4293.7|539
1661925000000|2022-08-31 05:50:00|4304.7|4300.7|4304.7|4300.7|4314.7|4310.7|4303.2|4299.2|671
1661925300000|2022-08-31 05:55:00|4305.7|4301.7|4309.7|4305.7|4313.2|4309.2|4304.7|4300.7|431
1661925600000|2022-08-31 06:00:00|4311.2|4307.2|4307.2|4303.2|4316.7|4312.7|4305.7|4301.7|511
1661925900000|2022-08-31 06:05:00|4306.7|4302.7|4306.7|4302.7|4308.7|4304.7|4299.7|4295.7|510
1661926200000|2022-08-31 06:10:00|4307.2|4303.2|4303.7|4299.7|4308.7|4304.7|4300.7|4296.7|395
1661926500000|2022-08-31 06:15:00|4302.7|4298.7|4293.7|4289.7|4303.7|4299.7|4292.7|4288.7|400
1661926800000|2022-08-31 06:20:00|4293.2|4289.2|4291.7|4287.7|4300.7|4296.7|4291.7|4287.7|644
1661927100000|2022-08-31 06:25:00|4292.2|4288.2|4277.7|4273.7|4292.7|4288.7|4277.7|4273.7|737
1661927400000|2022-08-31 06:30:00|4276.7|4272.7|4277.7|4273.7|4279.7|4275.7|4268.2|4264.2|1232
1661927700000|2022-08-31 06:35:00|4277.2|4273.2|4280.7|4276.7|4280.7|4276.7|4275.7|4271.7|444
1661928000000|2022-08-31 06:40:00|4279.7|4275.7|4277.2|4273.2|4280.7|4276.7|4273.7|4269.7|606
1661928300000|2022-08-31 06:45:00|4276.7|4272.7|4276.7|4272.7|4279.7|4275.7|4273.7|4269.7|550
1661928600000|2022-08-31 06:50:00|4276.2|4272.2|4280.7|4276.7|4282.7|4278.7|4273.7|4269.7|601
1661928900000|2022-08-31 06:55:00|4281.2|4277.2|4273.7|4269.7|4282.7|4278.7|4272.7|4268.7|425
1661929200000|2022-08-31 07:00:00|4274.2|4270.2|4279.7|4275.7|4281.7|4277.7|4269.7|4265.7|912
1661929500000|2022-08-31 07:05:00|4278.7|4274.7|4275.7|4271.7|4280.7|4276.7|4265.7|4261.7|603
1661929800000|2022-08-31 07:10:00|4275.2|4271.2|4274.7|4270.7|4277.7|4273.7|4272.7|4268.7|636
1661930100000|2022-08-31 07:15:00|4274.2|4270.2|4270.7|4266.7|4275.7|4271.7|4268.7|4264.7|710
1661930400000|2022-08-31 07:20:00|4270.2|4266.2|4272.2|4268.2|4274.7|4270.7|4267.2|4263.2|393
1661930700000|2022-08-31 07:25:00|4271.7|4267.7|4258.7|4254.7|4271.7|4267.7|4258.7|4254.7|512
1661931000000|2022-08-31 07:30:00|4257.7|4253.7|4258.2|4254.2|4260.7|4256.7|4254.7|4250.7|546
1661931300000|2022-08-31 07:35:00|4258.7|4254.7|4256.2|4252.2|4263.2|4259.2|4255.7|4251.7|589
1661931600000|2022-08-31 07:40:00|4255.7|4251.7|4256.7|4252.7|4260.2|4256.2|4255.7|4251.7|322
1661931900000|2022-08-31 07:45:00|4256.2|4252.2|4249.7|4245.7|4256.7|4252.7|4247.7|4243.7|633
1661932200000|2022-08-31 07:50:00|4248.7|4244.7|4255.7|4251.7|4255.7|4251.7|4246.7|4242.7|549
1661932500000|2022-08-31 07:55:00|4254.7|4250.7|4261.7|4257.7|4263.7|4259.7|4254.7|4250.7|761
1661932800000|2022-08-31 08:00:00|4260.7|4256.7|4270.7|4266.7|4273.7|4269.7|4260.7|4256.7|794
1661933100000|2022-08-31 08:05:00|4271.2|4267.2|4267.2|4263.2|4281.7|4277.7|4262.7|4258.7|2165
1661933400000|2022-08-31 08:10:00|4266.7|4262.7|4267.7|4263.7|4272.7|4268.7|4264.7|4260.7|4562
1661933700000|2022-08-31 08:15:00|4266.7|4262.7|4267.7|4263.7|4269.2|4265.2|4263.7|4259.7|393
1661934000000|2022-08-31 08:20:00|4268.7|4264.7|4260.2|4256.2|4268.7|4264.7|4259.2|4255.2|337
1661934300000|2022-08-31 08:25:00|4260.7|4256.7|4257.2|4253.2|4262.7|4258.7|4254.7|4250.7|351
1661934600000|2022-08-31 08:30:00|4258.4|4249.4|4252.9|4243.9|4259.4|4250.4|4252.9|4243.9|1
1661934900000|2022-08-31 08:35:00|4252.6|4243.6|4258|4249|4258.2|4249.2|4251.9|4242.9|0
1661935200000|2022-08-31 08:40:00|4257.7|4248.7|4260.8|4251.8|4261.4|4252.4|4255.1|4246.1|0
1661935500000|2022-08-31 08:45:00|4260.6|4251.6|4265.4|4256.4|4267|4258|4260.5|4251.5|0
1661935800000|2022-08-31 08:50:00|4265.7|4256.7|4256.8|4247.8|4266.1|4257.1|4256.2|4247.2|0
1661936100000|2022-08-31 08:55:00|4256.7|4247.7|4253.2|4244.2|4258.6|4249.6|4252|4243|0
1661936400000|2022-08-31 09:00:00|4252.9|4243.9|4245.3|4236.3|4252.9|4243.9|4245.3|4236.3|0
1661936700000|2022-08-31 09:05:00|4245|4236|4241.8|4232.8|4246.7|4237.7|4240.4|4231.4|0
1661937000000|2022-08-31 09:10:00|4241.6|4232.6|4236.8|4227.8|4243.3|4234.3|4236.2|4227.2|0
1661937300000|2022-08-31 09:15:00|4237.1|4228.1|4252.2|4241.2|4257.2|4244.2|4236.5|4227.5|55
1661937600000|2022-08-31 09:20:00|4251.2|4242.2|4255.2|4247.2|4256.2|4248.2|4249.2|4241.2|25
1661937900000|2022-08-31 09:25:00|4254.2|4245.2|4250.2|4240.2|4256.2|4246.2|4248.2|4240.2|6
1661938200000|2022-08-31 09:30:00|4248.2|4241.2|4256.2|4246.2|4258.2|4247.2|4248.2|4240.2|14
1661938500000|2022-08-31 09:35:00|4255.2|4245.2|4248.2|4240.2|4257.2|4248.2|4247.2|4240.2|10
1661938800000|2022-08-31 09:40:00|4247.2|4239.2|4252.2|4243.2|4255.2|4244.2|4247.2|4238.2|31
1661939100000|2022-08-31 09:45:00|4251.2|4242.2|4249.2|4239.2|4254.2|4243.2|4247.2|4237.2|6
1661939400000|2022-08-31 09:50:00|4250.2|4240.2|4251.2|4241.2|4252.2|4242.2|4247.2|4239.2|2
1661939700000|2022-08-31 09:55:00|4250.2|4240.2|4245.2|4235.2|4251.2|4241.2|4243.2|4233.2|23
1661940000000|2022-08-31 10:00:00|4246.2|4234.2|4247.2|4238.2|4248.2|4240.2|4243.2|4234.2|3
1661940300000|2022-08-31 10:05:00|4248.2|4237.2|4244.2|4234.2|4248.2|4239.2|4242.2|4233.2|1
1661940600000|2022-08-31 10:10:00|4245.2|4235.2|4250.2|4241.2|4251.2|4244.2|4245.2|4234.2|5
1661940900000|2022-08-31 10:15:00|4248.2|4240.2|4255.2|4244.2|4257.2|4248.2|4248.2|4239.2|9
1661941200000|2022-08-31 10:20:00|4254.2|4245.2|4255.2|4246.2|4256.2|4247.2|4252.2|4241.2|3
1661941500000|2022-08-31 10:25:00|4254.2|4245.2|4257.2|4248.2|4259.2|4250.2|4254.2|4245.2|2
1661941800000|2022-08-31 10:30:00|4258.2|4246.2|4254.2|4245.2|4258.2|4248.2|4251.2|4243.2|4
1661942100000|2022-08-31 10:35:00|4253.2|4246.2|4259.2|4249.2|4259.2|4250.2|4253.2|4245.2|1
1661942400000|2022-08-31 10:40:00|4261.2|4250.2|4257.2|4250.2|4262.2|4253.2|4257.2|4249.2|29
1661942700000|2022-08-31 10:45:00|4256.2|4249.2|4259.2|4252.2|4260.2|4252.2|4256.2|4249.2|20
1661943000000|2022-08-31 10:50:00|4258.2|4251.2|4263.2|4254.2|4264.2|4255.2|4258.2|4251.2|19
1661943300000|2022-08-31 10:55:00|4262.2|4255.2|4257.2|4249.2|4263.2|4255.2|4256.2|4249.2|47
1661943600000|2022-08-31 11:00:00|4256.2|4250.2|4260.2|4250.2|4261.2|4251.2|4255.2|4247.2|16
1661943900000|2022-08-31 11:05:00|4259.2|4251.2|4253.2|4243.2|4262.2|4252.2|4252.2|4243.2|18
1661944200000|2022-08-31 11:10:00|4252.2|4244.2|4249.2|4241.2|4256.2|4247.2|4249.2|4241.2|16
1661944500000|2022-08-31 11:15:00|4248.2|4240.2|4259.2|4249.2|4259.2|4251.2|4247.2|4239.2|17
1661944800000|2022-08-31 11:20:00|4258.2|4248.2|4259.2|4250.2|4264.2|4255.2|4253.2|4246.2|191
1661945100000|2022-08-31 11:25:00|4258.2|4249.2|4250.2|4242.2|4261.2|4250.2|4250.2|4242.2|42
1661945400000|2022-08-31 11:30:00|4252.2|4243.2|4248.2|4240.2|4257.2|4247.2|4247.2|4240.2|39
1661945700000|2022-08-31 11:35:00|4249.2|4241.2|4246.2|4237.2|4251.2|4243.2|4245.2|4237.2|23
1661946000000|2022-08-31 11:40:00|4245.2|4238.2|4248.2|4239.2|4250.2|4241.2|4245.2|4237.2|29
1661946300000|2022-08-31 11:45:00|4249.2|4240.2|4245.2|4237.2|4249.2|4240.2|4244.2|4236.2|35
1661946600000|2022-08-31 11:50:00|4246.2|4238.2|4250.2|4240.2|4251.2|4242.2|4244.2|4236.2|20
1661946900000|2022-08-31 11:55:00|4249.2|4241.2|4248.2|4240.2|4250.2|4241.2|4245.2|4237.2|24
1661947200000|2022-08-31 12:00:00|4247.2|4241.2|4250.2|4242.2|4250.2|4242.2|4246.2|4239.2|27
1661947500000|2022-08-31 12:05:00|4249.2|4243.2|4249.2|4241.2|4253.2|4245.2|4247.2|4240.2|18
1661947800000|2022-08-31 12:10:00|4248.2|4242.2|4247.2|4236.2|4252.2|4242.2|4245.2|4236.2|76
1661948100000|2022-08-31 12:15:00|4248.2|4237.2|4254.2|4245.2|4256.2|4248.2|4248.2|4237.2|17
1661948400000|2022-08-31 12:20:00|4255.2|4246.2|4248.2|4238.2|4256.2|4247.2|4244.2|4236.2|33
1661948700000|2022-08-31 12:25:00|4249.2|4239.2|4252.2|4242.2|4253.2|4245.2|4247.2|4238.2|10
1661949000000|2022-08-31 12:30:00|4251.2|4243.2|4248.2|4240.2|4251.2|4243.2|4245.2|4237.2|46
1661949300000|2022-08-31 12:35:00|4249.2|4241.2|4249.2|4240.2|4253.2|4243.2|4247.2|4239.2|16
1661949600000|2022-08-31 12:40:00|4250.2|4241.2|4249.2|4242.2|4250.2|4243.2|4246.2|4239.2|24
1661949900000|2022-08-31 12:45:00|4248.2|4241.2|4253.2|4246.2|4253.2|4246.2|4248.2|4241.2|35
1661950200000|2022-08-31 12:50:00|4254.2|4247.2|4256.2|4249.2|4257.2|4249.2|4253.2|4245.2|30
1661950500000|2022-08-31 12:55:00|4257.2|4250.2|4255.2|4247.2|4257.2|4250.2|4252.2|4245.2|49
1661950800000|2022-08-31 13:00:00|4256.2|4246.2|4254.2|4246.2|4257.2|4250.2|4253.2|4246.2|19
1661951100000|2022-08-31 13:05:00|4255.2|4247.2|4254.2|4245.2|4262.2|4252.2|4253.2|4245.2|38
1661951400000|2022-08-31 13:10:00|4255.2|4246.2|4254.2|4245.2|4259.2|4249.2|4250.2|4242.2|43
1661951700000|2022-08-31 13:15:00|4253.2|4246.2|4252.2|4245.2|4254.2|4246.2|4249.2|4241.2|11
1661952000000|2022-08-31 13:20:00|4254.2|4244.2|4258.2|4249.2|4258.2|4249.2|4253.2|4244.2|23
1661952300000|2022-08-31 13:25:00|4257.2|4248.2|4275.2|4268.2|4275.2|4268.2|4255.2|4246.2|85
1661952600000|2022-08-31 13:30:00|4274.2|4267.2|4276.2|4267.2|4288.2|4279.2|4263.2|4254.2|377
1661952900000|2022-08-31 13:35:00|4275.2|4265.2|4264.2|4255.2|4285.2|4277.2|4262.2|4253.2|287
1661953200000|2022-08-31 13:40:00|4265.2|4256.2|4290.2|4281.2|4291.2|4282.2|4265.2|4256.2|109
1661953500000|2022-08-31 13:45:00|4291.2|4280.2|4294.2|4286.2|4300.2|4292.2|4284.2|4275.2|185
1661953800000|2022-08-31 13:50:00|4293.2|4287.2|4307.2|4298.2|4309.2|4302.2|4293.2|4285.2|274
1661954100000|2022-08-31 13:55:00|4306.2|4297.2|4293.2|4284.2|4308.2|4301.2|4291.2|4283.2|284
1661954400000|2022-08-31 14:00:00|4292.2|4285.2|4299.2|4289.2|4308.2|4300.2|4289.2|4282.2|257
1661954700000|2022-08-31 14:05:00|4298.2|4291.2|4309.2|4300.2|4314.2|4305.2|4298.2|4289.2|115
1661955000000|2022-08-31 14:10:00|4310.2|4301.2|4324.2|4315.2|4327.2|4320.2|4309.2|4300.2|123
1661955300000|2022-08-31 14:15:00|4323.2|4316.2|4327.2|4318.2|4327.2|4318.2|4310.2|4302.2|79
1661955600000|2022-08-31 14:20:00|4326.2|4317.2|4325.2|4315.2|4330.2|4322.2|4318.2|4310.2|52
1661955900000|2022-08-31 14:25:00|4324.2|4316.2|4299.2|4290.2|4326.2|4318.2|4297.2|4288.2|99
1661956200000|2022-08-31 14:30:00|4298.2|4289.2|4298.2|4287.2|4302.2|4293.2|4290.2|4280.2|176
1661956500000|2022-08-31 14:35:00|4297.2|4288.2|4292.2|4283.2|4303.2|4294.2|4290.2|4281.2|60
1661956800000|2022-08-31 14:40:00|4291.2|4282.2|4313.2|4305.2|4314.2|4305.2|4289.2|4281.2|88
1661957100000|2022-08-31 14:45:00|4312.2|4306.2|4311.2|4303.2|4317.2|4308.2|4300.2|4292.2|149
1661957400000|2022-08-31 14:50:00|4310.2|4304.2|4287.2|4278.2|4314.2|4306.2|4283.2|4275.2|301
1661957700000|2022-08-31 14:55:00|4288.2|4276.2|4276.2|4267.2|4288.2|4280.2|4275.2|4267.2|121
1661958000000|2022-08-31 15:00:00|4275.2|4266.2|4258.2|4249.2|4276.2|4266.2|4257.2|4249.2|362
1661958300000|2022-08-31 15:05:00|4257.2|4250.2|4259.2|4250.2|4259.2|4250.2|4250.2|4242.2|41
1661958600000|2022-08-31 15:10:00|4260.2|4249.2|4257.2|4249.2|4260.2|4253.2|4251.2|4242.2|26
1661958900000|2022-08-31 15:15:00|4256.2|4247.2|4253.2|4244.2|4257.2|4248.2|4245.2|4236.2|177
1661959200000|2022-08-31 15:20:00|4254.2|4243.2|4252.2|4243.2|4256.2|4248.2|4250.2|4241.2|37
1661959500000|2022-08-31 15:25:00|4253.2|4242.2|4251.2|4240.2|4260.2|4251.2|4248.2|4239.2|19
1661959800000|2022-08-31 15:30:00|4250.2|4241.2|4243.2|4235.2|4254.2|4245.2|4243.2|4235.2|48
1661960100000|2022-08-31 15:35:00|4242.2|4234.2|4245.2|4236.2|4252.2|4244.2|4240.2|4232.2|44
1661960400000|2022-08-31 15:40:00|4244.2|4235.2|4254.2|4245.2|4254.2|4247.2|4243.2|4235.2|19
1661960700000|2022-08-31 15:45:00|4255.2|4244.2|4253.2|4243.2|4255.2|4248.2|4251.2|4242.2|7
1661961000000|2022-08-31 15:50:00|4252.2|4242.2|4256.2|4246.2|4256.2|4248.2|4251.2|4242.2|4
1661961300000|2022-08-31 15:55:00|4257.2|4247.2|4256.2|4247.2|4260.2|4253.2|4255.2|4246.2|28
1661961600000|2022-08-31 16:00:00|4257.2|4248.2|4253.2|4245.2|4258.2|4250.2|4251.2|4244.2|5
1661961900000|2022-08-31 16:05:00|4252.2|4246.2|4254.2|4247.2|4256.2|4249.2|4251.2|4243.2|14
1661962200000|2022-08-31 16:10:00|4253.2|4245.2|4255.2|4247.2|4258.2|4250.2|4250.2|4242.2|30
1661962500000|2022-08-31 16:15:00|4256.2|4246.2|4253.2|4245.2|4260.2|4253.2|4253.2|4245.2|26
1661962800000|2022-08-31 16:20:00|4252.2|4244.2|4251.2|4242.2|4254.2|4246.2|4249.2|4241.2|4
1661963100000|2022-08-31 16:25:00|4250.2|4241.2|4255.2|4247.2|4256.2|4248.2|4250.2|4241.2|22
1661963400000|2022-08-31 16:30:00|4256.2|4248.2|4260.2|4252.2|4260.2|4253.2|4254.2|4247.2|38
1661963700000|2022-08-31 16:35:00|4259.2|4253.2|4258.2|4251.2|4261.2|4254.2|4257.2|4250.2|36
1661964000000|2022-08-31 16:40:00|4259.2|4250.2|4255.2|4247.2|4259.2|4251.2|4251.2|4243.2|11
1661964300000|2022-08-31 16:45:00|4256.2|4246.2|4256.2|4247.2|4257.2|4248.2|4253.2|4245.2|1
1661964600000|2022-08-31 16:50:00|4255.2|4246.2|4253.2|4244.2|4256.2|4247.2|4251.2|4243.2|0
1661964900000|2022-08-31 16:55:00|4252.2|4243.2|4252.2|4243.2|4254.2|4245.2|4249.2|4241.2|4
1661965200000|2022-08-31 17:00:00|4251.2|4242.2|4251.2|4242.2|4254.2|4246.2|4249.2|4240.2|4
1661965500000|2022-08-31 17:05:00|4250.2|4243.2|4255.2|4247.2|4257.2|4249.2|4250.2|4241.2|6
1661965800000|2022-08-31 17:10:00|4253.2|4245.2|4250.2|4241.2|4255.2|4247.2|4248.2|4241.2|27
1661966100000|2022-08-31 17:15:00|4249.2|4242.2|4250.2|4242.2|4251.2|4243.2|4248.2|4239.2|3
1661966400000|2022-08-31 17:20:00|4249.2|4241.2|4248.2|4239.2|4251.2|4242.2|4247.2|4239.2|13
1661966700000|2022-08-31 17:25:00|4247.2|4240.2|4250.2|4241.2|4250.2|4242.2|4245.2|4237.2|22
1661967000000|2022-08-31 17:30:00|4249.2|4242.2|4251.2|4243.2|4252.2|4243.2|4246.2|4238.2|5
1661967300000|2022-08-31 17:35:00|4252.2|4242.2|4247.2|4238.2|4252.2|4244.2|4247.2|4238.2|0
1661967600000|2022-08-31 17:40:00|4246.2|4239.2|4243.2|4235.2|4247.2|4239.2|4240.2|4232.2|32
1661967900000|2022-08-31 17:45:00|4242.2|4234.2|4244.2|4235.2|4246.2|4238.2|4242.2|4234.2|5
1661968200000|2022-08-31 17:50:00|4245.2|4236.2|4248.2|4240.2|4248.2|4241.2|4243.2|4235.2|10
1661968500000|2022-08-31 17:55:00|4249.2|4241.2|4254.2|4246.2|4255.2|4248.2|4249.2|4240.2|150
1661968800000|2022-08-31 18:00:00|4253.2|4247.2|4252.2|4244.2|4258.2|4250.2|4251.2|4244.2|19
1661969100000|2022-08-31 18:05:00|4253.2|4245.2|4258.2|4249.2|4258.2|4250.2|4251.2|4244.2|9
1661969400000|2022-08-31 18:10:00|4257.2|4250.2|4257.2|4249.2|4258.2|4251.2|4256.2|4248.2|4
1661969700000|2022-08-31 18:15:00|4258.2|4250.2|4256.2|4248.2|4259.2|4251.2|4256.2|4248.2|2
1661970000000|2022-08-31 18:20:00|4255.2|4247.2|4255.2|4247.2|4256.2|4249.2|4254.2|4246.2|20
1661970300000|2022-08-31 18:25:00|4257.2|4248.2|4254.2|4246.2|4258.2|4250.2|4254.2|4246.2|6
1661970600000|2022-08-31 18:30:00|4255.2|4245.2|4248.2|4240.2|4255.2|4246.2|4247.2|4239.2|109
1661970900000|2022-08-31 18:35:00|4247.2|4241.2|4244.2|4235.2|4248.2|4241.2|4243.2|4234.2|10
1661971200000|2022-08-31 18:40:00|4243.2|4234.2|4242.2|4234.2|4246.2|4236.2|4242.2|4233.2|2
1661971500000|2022-08-31 18:45:00|4243.2|4233.2|4242.2|4234.2|4244.2|4237.2|4238.2|4229.2|31
1661971800000|2022-08-31 18:50:00|4241.2|4233.2|4241.2|4232.2|4243.2|4235.2|4239.2|4231.2|29
1661972100000|2022-08-31 18:55:00|4240.2|4233.2|4243|4234|4243.2|4234.7|4239.2|4229.2|6
1661972400000|2022-08-31 19:00:00|4242.9|4233.9|4249.5|4240.5|4249.6|4240.6|4242.3|4233.3|0
1661972700000|2022-08-31 19:05:00|4249.4|4240.4|4250.1|4241.1|4252.3|4243.3|4245.9|4236.9|0
1661973000000|2022-08-31 19:10:00|4250.2|4241.2|4253.4|4244.4|4253.5|4244.5|4249.5|4240.5|0
1661973300000|2022-08-31 19:15:00|4253.5|4244.5|4256.6|4247.6|4259.6|4250.6|4253.5|4244.5|0
1661973600000|2022-08-31 19:20:00|4256.5|4247.5|4249.4|4240.4|4256.5|4247.5|4248.9|4239.9|0
1661973900000|2022-08-31 19:25:00|4249.3|4240.3|4250.6|4241.6|4251.6|4242.6|4248.7|4239.7|0
1661974200000|2022-08-31 19:30:00|4250.5|4241.5|4247.6|4238.6|4253.6|4244.6|4247.2|4238.2|0
1661974500000|2022-08-31 19:35:00|4247.5|4238.5|4250.7|4241.7|4250.9|4241.9|4247|4238|0
1661974800000|2022-08-31 19:40:00|4250.8|4241.8|4257.6|4248.6|4258.3|4249.3|4250.2|4241.2|0
1661975100000|2022-08-31 19:45:00|4257.5|4248.5|4255.5|4246.5|4258.5|4249.5|4254.1|4245.1|0
1661975400000|2022-08-31 19:50:00|4255.8|4246.8|4251.7|4242.7|4256.3|4247.3|4251.1|4242.1|0
1661975700000|2022-08-31 19:55:00|4251.4|4242.4|4240.8|4231.8|4252.7|4243.7|4240.5|4231.5|0
1661976000000|2022-08-31 20:00:00|4240.7|4231.7|4242|4233|4245|4236|4237.8|4228.8|0
1661976300000|2022-08-31 20:05:00|4242.3|4233.3|4245.7|4236.7|4246|4237|4241.4|4232.4|0
1661976600000|2022-08-31 20:10:00|4246|4237|4246.4|4237.4|4246.7|4237.7|4245.4|4236.4|0
1661976900000|2022-08-31 20:15:00|4246.1|4237.1|4246.7|4237.7|4246.7|4237.7|4245.1|4236.1|0
1661977200000|2022-08-31 20:20:00|4246.8|4237.8|4247|4238|4247.3|4238.3|4245.7|4236.7|0
1661977500000|2022-08-31 20:25:00|4246.7|4237.7|4248|4239|4248|4239|4245.4|4236.4|0
1661977800000|2022-08-31 20:30:00|4247.7|4238.7|4248.3|4239.3|4249|4240|4247.7|4238.7|0
1661978100000|2022-08-31 20:35:00|4248.6|4239.6|4248.6|4239.6|4248.6|4239.6|4248.3|4239.3|0
1661978400000|2022-08-31 20:40:00|4248.9|4239.9|4247.3|4238.3|4249|4240|4247.3|4238.3|0
1661978700000|2022-08-31 20:45:00|4247.6|4238.6|4246.7|4237.7|4247.7|4238.7|4244.7|4235.7|0
1661979000000|2022-08-31 20:50:00|4246.5|4237.5|4247.3|4238.3|4247.7|4238.7|4246.5|4237.5|0
1661979300000|2022-08-31 20:55:00|4247.5|4238.5|4246.8|4237.8|4248.3|4239.3|4246.7|4237.7|0
1661979600000|2022-08-31 21:00:00|4246.7|4237.7|4247.2|4238.2|4247.5|4238.5|4246.4|4237.4|0
1661979900000|2022-08-31 21:05:00|4246.4|4237.4|4247.5|4238.5|4247.5|4238.5|4246.3|4237.3|0
1661980200000|2022-08-31 21:10:00|4247.6|4238.6|4246.6|4237.6|4247.9|4238.9|4246.6|4237.6|0
1661980500000|2022-08-31 21:15:00|4246.4|4237.4|4245.7|4236.7|4246.7|4237.7|4245.7|4236.7|0
1661980800000|2022-08-31 21:20:00|4245.5|4236.5|4244.2|4235.2|4245.5|4236.5|4244.1|4235.1|0
1661981100000|2022-08-31 21:25:00|4244.1|4235.1|4244.9|4235.9|4244.9|4235.9|4244.1|4235.1|0
1661981400000|2022-08-31 21:30:00|4245|4236|4244.8|4235.8|4245.5|4236.5|4244.8|4235.8|0
1661981700000|2022-08-31 21:35:00|4244.7|4235.7|4243.2|4234.2|4244.7|4235.7|4243|4234|0
1661982000000|2022-08-31 21:40:00|4243.7|4234.7|4243.6|4234.6|4243.9|4234.9|4243.6|4234.6|0
1661982300000|2022-08-31 21:45:00|4243.7|4234.7|4242.9|4233.9|4243.7|4234.7|4242.7|4233.7|0
1661982600000|2022-08-31 21:50:00|4242.7|4233.7|4242.8|4233.8|4242.8|4233.8|4242.5|4233.5|0
1661982900000|2022-08-31 21:55:00|4242.7|4233.7|4243.7|4234.7|4243.7|4234.7|4242.6|4233.6|0
1661983200000|2022-08-31 22:00:00|4242.7|4233.7|4246.2|4237.2|4248|4239|4240|4231|0
1661983500000|2022-08-31 22:05:00|4246.3|4237.3|4246.4|4237.4|4247|4238|4245.4|4236.4|0
1661983800000|2022-08-31 22:10:00|4246.5|4237.5|4239.8|4230.8|4246.7|4237.7|4239.8|4230.8|0
1661984100000|2022-08-31 22:15:00|4239.5|4230.5|4236.6|4227.6|4241.1|4232.1|4236.6|4227.6|0
1661984400000|2022-08-31 22:20:00|4237.2|4228.2|4230.4|4221.4|4239.2|4230.2|4230.4|4221.4|0
1661984700000|2022-08-31 22:25:00|4230.7|4221.7|4229.7|4220.7|4232.3|4223.3|4227.8|4218.8|0
1661985000000|2022-08-31 22:30:00|4229.4|4220.4|4226.2|4217.2|4230.5|4221.5|4223.2|4214.2|0
1661985300000|2022-08-31 22:35:00|4225.9|4216.9|4223.8|4214.8|4227.5|4218.5|4223.8|4214.8|0
1661985600000|2022-08-31 22:40:00|4224.7|4215.7|4224.8|4215.8|4225.8|4216.8|4224.5|4215.5|0
1661985900000|2022-08-31 22:45:00|4225.1|4216.1|4226.8|4217.8|4227.1|4218.1|4225.1|4216.1|0
1661986200000|2022-08-31 22:50:00|4227.1|4218.1|4229.4|4220.4|4230.8|4221.8|4226.4|4217.4|0
1661986500000|2022-08-31 22:55:00|4229.5|4220.5|4229.4|4220.4|4230.3|4221.3|4228.1|4219.1|0
1661986800000|2022-08-31 23:00:00|4229.5|4220.5|4224.6|4215.6|4229.5|4220.5|4223.9|4214.9|0
1661987100000|2022-08-31 23:05:00|4224.3|4215.3|4223.2|4214.2|4225.2|4216.2|4221.9|4212.9|0
1661987400000|2022-08-31 23:10:00|4223.3|4214.3|4221.9|4212.9|4224.8|4215.8|4221.9|4212.9|0
1661987700000|2022-08-31 23:15:00|4222|4213|4216.6|4207.6|4222.1|4213.1|4216.1|4207.1|0
1661988000000|2022-08-31 23:20:00|4216.9|4207.9|4217.2|4208.2|4218.5|4209.5|4216.6|4207.6|0
1661988300000|2022-08-31 23:25:00|4216.7|4207.7|4210.4|4201.4|4216.7|4207.7|4210.4|4201.4|0
1661988600000|2022-08-31 23:30:00|4210.6|4201.6|4210|4201|4210.7|4201.7|4206.4|4197.4|0
1661988900000|2022-08-31 23:35:00|4210.1|4201.1|4209|4200|4212.3|4203.3|4208.7|4199.7|0
1661989200000|2022-08-31 23:40:00|4209.4|4200.4|4210.6|4201.6|4211.2|4202.2|4208.9|4199.9|0
1661989500000|2022-08-31 23:45:00|4210.9|4201.9|4213.5|4204.5|4213.8|4204.8|4210.6|4201.6|0
1661989800000|2022-08-31 23:50:00|4213.2|4204.2|4211.2|4202.2|4215.1|4206.1|4210.9|4201.9|0
1661990100000|2022-08-31 23:55:00|4211.1|4202.1|4214.7|4205.7|4216.7|4207.7|4210.6|4201.6|0
1661990400000|2022-09-01 00:00:00|4215|4206|4216.3|4207.3|4216.5|4207.5|4211.1|4202.1|0
1661990700000|2022-09-01 00:05:00|4216.2|4207.2|4217.5|4208.5|4218.8|4209.8|4216.2|4207.2|0
1661991000000|2022-09-01 00:10:00|4217.2|4208.2|4210.6|4201.6|4217.5|4208.5|4210.5|4201.5|0
1661991300000|2022-09-01 00:15:00|4210.9|4201.9|4211.5|4202.5|4214|4205|4209.7|4200.7|0
1661991600000|2022-09-01 00:20:00|4211.6|4202.6|4212.8|4203.8|4214.6|4205.6|4210.9|4201.9|0
1661991900000|2022-09-01 00:25:00|4213.1|4204.1|4215.4|4206.4|4216.7|4207.7|4212.5|4203.5|0
1661992200000|2022-09-01 00:30:00|4215.7|4206.7|4211.2|4202.2|4216.4|4207.4|4211.2|4202.2|0
1661992500000|2022-09-01 00:35:00|4211.5|4202.5|4208.5|4199.5|4213.5|4204.5|4208.2|4199.2|0
1661992800000|2022-09-01 00:40:00|4208.6|4199.6|4204.7|4195.7|4209.6|4200.6|4202.9|4193.9|0
1661993100000|2022-09-01 00:45:00|4204.4|4195.4|4207.2|4198.2|4208.4|4199.4|4202.7|4193.7|0
1661993400000|2022-09-01 00:50:00|4206.9|4197.9|4209.3|4200.3|4211.1|4202.1|4206.5|4197.5|0
1661993700000|2022-09-01 00:55:00|4209.4|4200.4|4211.4|4202.4|4211.5|4202.5|4208.6|4199.6|0
1661994000000|2022-09-01 01:00:00|4211.5|4202.5|4216.1|4207.1|4216.4|4207.4|4211.2|4202.2|0
1661994300000|2022-09-01 01:05:00|4215.8|4206.8|4216.1|4207.1|4217.1|4208.1|4214.7|4205.7|0
1661994600000|2022-09-01 01:10:00|4215.8|4206.8|4213.9|4204.9|4216.1|4207.1|4213.4|4204.4|0
1661994900000|2022-09-01 01:15:00|4213.6|4204.6|4229.2|4225.2|4239.2|4235.2|4213.6|4204.6|398
1661995200000|2022-09-01 01:20:00|4230.2|4226.2|4227.2|4223.2|4231.2|4227.2|4213.7|4209.7|275
1661995500000|2022-09-01 01:25:00|4228.7|4224.7|4220.2|4216.2|4229.7|4225.7|4216.7|4212.7|182
1661995800000|2022-09-01 01:30:00|4220.7|4216.7|4238.2|4234.2|4249.2|4245.2|4213.2|4209.2|2504
1661996100000|2022-09-01 01:35:00|4237.7|4233.7|4242.7|4238.7|4243.7|4239.7|4222.7|4218.7|1173
1661996400000|2022-09-01 01:40:00|4242.2|4238.2|4250.7|4246.7|4250.7|4246.7|4231.7|4227.7|1034
1661996700000|2022-09-01 01:45:00|4249.2|4245.2|4234.7|4230.7|4250.2|4246.2|4231.7|4227.7|832
1661997000000|2022-09-01 01:50:00|4235.7|4231.7|4246.2|4242.2|4250.7|4246.7|4231.7|4227.7|785
1661997300000|2022-09-01 01:55:00|4246.7|4242.7|4262.7|4258.7|4264.7|4260.7|4242.7|4238.7|834
1661997600000|2022-09-01 02:00:00|4260.7|4256.7|4286.2|4282.2|4286.7|4282.7|4256.7|4252.7|1291
1661997900000|2022-09-01 02:05:00|4286.7|4282.7|4269.7|4265.7|4287.7|4283.7|4269.7|4265.7|859
1661998200000|2022-09-01 02:10:00|4270.2|4266.2|4271.7|4267.7|4278.7|4274.7|4265.7|4261.7|558
1661998500000|2022-09-01 02:15:00|4270.7|4266.7|4275.7|4271.7|4276.2|4272.2|4266.7|4262.7|316
1661998800000|2022-09-01 02:20:00|4275.2|4271.2|4273.7|4269.7|4285.7|4281.7|4273.7|4269.7|486
1661999100000|2022-09-01 02:25:00|4274.2|4270.2|4264.2|4260.2|4276.7|4272.7|4262.7|4258.7|367
1661999400000|2022-09-01 02:30:00|4264.7|4260.7|4255.7|4251.7|4265.7|4261.7|4250.2|4246.2|574
1661999700000|2022-09-01 02:35:00|4256.2|4252.2|4263.7|4259.7|4272.7|4268.7|4255.7|4251.7|394
1662000000000|2022-09-01 02:40:00|4264.2|4260.2|4254.2|4250.2|4266.7|4262.7|4253.7|4249.7|279
1662000300000|2022-09-01 02:45:00|4253.7|4249.7|4260.7|4256.7|4262.2|4258.2|4253.7|4249.7|254
1662000600000|2022-09-01 02:50:00|4260.2|4256.2|4266.7|4262.7|4272.7|4268.7|4260.2|4256.2|240
1662000900000|2022-09-01 02:55:00|4265.7|4261.7|4273.2|4269.2|4276.7|4272.7|4261.7|4257.7|332
1662001200000|2022-09-01 03:00:00|4272.7|4268.7|4271.2|4267.2|4276.7|4272.7|4268.7|4264.7|264
1662001500000|2022-09-01 03:05:00|4271.7|4267.7|4278.7|4274.7|4278.7|4274.7|4267.7|4263.7|282
1662001800000|2022-09-01 03:10:00|4277.7|4273.7|4281.7|4277.7|4281.7|4277.7|4271.7|4267.7|397
1662002100000|2022-09-01 03:15:00|4281.2|4277.2|4284.7|4280.7|4284.7|4280.7|4274.2|4270.2|308
1662002400000|2022-09-01 03:20:00|4284.2|4280.2|4274.7|4270.7|4284.7|4280.7|4273.7|4269.7|244
1662002700000|2022-09-01 03:25:00|4273.7|4269.7|4265.7|4261.7|4274.2|4270.2|4262.7|4258.7|338
1662003000000|2022-09-01 03:30:00|4266.2|4262.2|4277.2|4273.2|4278.7|4274.7|4265.7|4261.7|148
1662003300000|2022-09-01 03:35:00|4276.7|4272.7|4264.7|4260.7|4276.7|4272.7|4264.2|4260.2|217
1662003600000|2022-09-01 03:40:00|4265.2|4261.2|4234.7|4230.7|4266.2|4262.2|4233.7|4229.7|1064
1662003900000|2022-09-01 03:45:00|4234.2|4230.2|4215.2|4211.2|4235.7|4231.7|4212.7|4208.7|1472
1662004200000|2022-09-01 03:50:00|4215.7|4211.7|4223.7|4219.7|4229.7|4225.7|4213.2|4209.2|450
1662004500000|2022-09-01 03:55:00|4223.2|4219.2|4225.7|4221.7|4227.7|4223.7|4221.7|4217.7|251
1662004800000|2022-09-01 04:00:00|4226.2|4217.2|4226.7|4217.7|4227.5|4218.5|4225|4216|0
1662005100000|2022-09-01 04:05:00|4226.8|4217.8|4227.5|4218.5|4228.5|4219.5|4226.8|4217.8|0
1662005400000|2022-09-01 04:10:00|4227.8|4218.8|4225.5|4216.5|4228.1|4219.1|4224.4|4215.4|0
1662005700000|2022-09-01 04:15:00|4225.6|4216.6|4226.5|4217.5|4227.4|4218.4|4225|4216|0
1662006000000|2022-09-01 04:20:00|4226.3|4217.3|4226.1|4217.1|4226.9|4217.9|4225.3|4216.3|0
1662006300000|2022-09-01 04:25:00|4225.9|4216.9|4226.9|4217.9|4227.7|4218.7|4225.5|4216.5|0
1662006600000|2022-09-01 04:30:00|4227.1|4218.1|4228.3|4219.3|4228.7|4219.7|4226.5|4217.5|0
1662006900000|2022-09-01 04:35:00|4228.4|4219.4|4231.3|4222.3|4232|4223|4227.7|4218.7|0
1662007200000|2022-09-01 04:40:00|4231.4|4222.4|4229.9|4220.9|4231.5|4222.5|4229|4220|0
1662007500000|2022-09-01 04:45:00|4230.1|4221.1|4233.6|4224.6|4234.2|4225.2|4229.9|4220.9|0
1662007800000|2022-09-01 04:50:00|4233.7|4224.7|4233.1|4224.1|4234.2|4225.2|4232.6|4223.6|0
1662008100000|2022-09-01 04:55:00|4233.3|4224.3|4233.9|4224.9|4233.9|4224.9|4232.9|4223.9|0
1662008400000|2022-09-01 05:00:00|4233.6|4224.6|4206.7|4202.7|4233.6|4224.7|4205.7|4201.7|1413
1662008700000|2022-09-01 05:05:00|4207.2|4203.2|4219.7|4215.7|4224.7|4220.7|4206.7|4202.7|570
1662009000000|2022-09-01 05:10:00|4219.2|4215.2|4219.7|4215.7|4222.7|4218.7|4216.7|4212.7|331
1662009300000|2022-09-01 05:15:00|4220.2|4216.2|4239.7|4235.7|4244.7|4240.7|4220.2|4216.2|855
1662009600000|2022-09-01 05:20:00|4239.2|4235.2|4234.7|4230.7|4239.2|4235.2|4228.7|4224.7|410
1662009900000|2022-09-01 05:25:00|4234.2|4230.2|4238.7|4234.7|4242.7|4238.7|4231.2|4227.2|305
1662010200000|2022-09-01 05:30:00|4239.2|4235.2|4231.7|4227.7|4239.7|4235.7|4231.7|4227.7|204
1662010500000|2022-09-01 05:35:00|4232.2|4228.2|4237.7|4233.7|4241.7|4237.7|4227.2|4223.2|497
1662010800000|2022-09-01 05:40:00|4237.2|4233.2|4226.7|4222.7|4242.7|4238.7|4225.7|4221.7|379
1662011100000|2022-09-01 05:45:00|4225.7|4221.7|4213.2|4209.2|4227.7|4223.7|4213.2|4209.2|749
1662011400000|2022-09-01 05:50:00|4212.7|4208.7|4211.7|4207.7|4217.7|4213.7|4207.7|4203.7|994
1662011700000|2022-09-01 05:55:00|4211.2|4207.2|4215.7|4211.7|4216.7|4212.7|4207.7|4203.7|377
1662012000000|2022-09-01 06:00:00|4216.2|4212.2|4214.7|4210.7|4222.2|4218.2|4212.7|4208.7|471
1662012300000|2022-09-01 06:05:00|4214.2|4210.2|4216.7|4212.7|4217.7|4213.7|4210.2|4206.2|483
1662012600000|2022-09-01 06:10:00|4215.7|4211.7|4209.7|4205.7|4216.7|4212.7|4207.7|4203.7|301
1662012900000|2022-09-01 06:15:00|4208.7|4204.7|4206.2|4202.2|4210.7|4206.7|4205.7|4201.7|582
1662013200000|2022-09-01 06:20:00|4206.7|4202.7|4204.7|4200.7|4211.2|4207.2|4202.7|4198.7|414
1662013500000|2022-09-01 06:25:00|4204.2|4200.2|4201.7|4197.7|4206.7|4202.7|4196.7|4192.7|802
1662013800000|2022-09-01 06:30:00|4201.2|4197.2|4212.7|4208.7|4212.7|4208.7|4198.7|4194.7|399
1662014100000|2022-09-01 06:35:00|4212.2|4208.2|4204.2|4200.2|4215.7|4211.7|4202.7|4198.7|480
1662014400000|2022-09-01 06:40:00|4204.7|4200.7|4200.2|4196.2|4206.7|4202.7|4195.7|4191.7|519
1662014700000|2022-09-01 06:45:00|4200.7|4196.7|4198.7|4194.7|4204.7|4200.7|4197.7|4193.7|459
1662015000000|2022-09-01 06:50:00|4199.2|4195.2|4187.7|4183.7|4200.7|4196.7|4181.7|4177.7|1158
1662015300000|2022-09-01 06:55:00|4189.2|4185.2|4192.7|4188.7|4192.7|4188.7|4185.7|4181.7|473
1662015600000|2022-09-01 07:00:00|4192.2|4188.2|4196.2|4192.2|4198.7|4194.7|4188.7|4184.7|594
1662015900000|2022-09-01 07:05:00|4196.7|4192.7|4208.2|4204.2|4208.7|4204.7|4194.2|4190.2|523
1662016200000|2022-09-01 07:10:00|4207.7|4203.7|4208.7|4204.7|4208.7|4204.7|4204.7|4200.7|394
1662016500000|2022-09-01 07:15:00|4208.2|4204.2|4201.7|4197.7|4210.7|4206.7|4201.7|4197.7|404
1662016800000|2022-09-01 07:20:00|4202.2|4198.2|4198.7|4194.7|4202.7|4198.7|4196.7|4192.7|407
1662017100000|2022-09-01 07:25:00|4199.7|4195.7|4195.7|4191.7|4199.7|4195.7|4194.7|4190.7|429
1662017400000|2022-09-01 07:30:00|4194.7|4190.7|4190.7|4186.7|4195.2|4191.2|4189.7|4185.7|383
1662017700000|2022-09-01 07:35:00|4190.2|4186.2|4184.7|4180.7|4193.7|4189.7|4182.7|4178.7|579
1662018000000|2022-09-01 07:40:00|4185.2|4181.2|4184.7|4180.7|4188.7|4184.7|4181.7|4177.7|905
1662018300000|2022-09-01 07:45:00|4185.7|4181.7|4193.7|4189.7|4197.7|4193.7|4184.7|4180.7|667
1662018600000|2022-09-01 07:50:00|4193.2|4189.2|4196.7|4192.7|4196.7|4192.7|4191.7|4187.7|509
1662018900000|2022-09-01 07:55:00|4196.2|4192.2|4201.7|4197.7|4201.7|4197.7|4195.7|4191.7|672
1662019200000|2022-09-01 08:00:00|4201.2|4197.2|4201.7|4197.7|4203.7|4199.7|4195.7|4191.7|455
1662019500000|2022-09-01 08:05:00|4202.2|4198.2|4193.7|4189.7|4204.7|4200.7|4192.7|4188.7|1058
1662019800000|2022-09-01 08:10:00|4193.2|4189.2|4195.2|4191.2|4198.2|4194.2|4191.7|4187.7|1089
1662020100000|2022-09-01 08:15:00|4195.7|4191.7|4189.7|4185.7|4198.7|4194.7|4189.7|4185.7|440
1662020400000|2022-09-01 08:20:00|4190.2|4186.2|4188.7|4184.7|4197.7|4193.7|4188.7|4184.7|541
1662020700000|2022-09-01 08:25:00|4189.7|4185.7|4188.2|4184.2|4191.7|4187.7|4186.2|4182.2|544
1662021000000|2022-09-01 08:30:00|4192.9|4183.9|4189.4|4180.4|4194.4|4185.4|4188.7|4179.7|1
1662021300000|2022-09-01 08:35:00|4189.3|4180.3|4193|4184|4193.3|4184.3|4188.7|4179.7|0
1662021600000|2022-09-01 08:40:00|4193.1|4184.1|4191.2|4182.2|4194.9|4185.9|4190.5|4181.5|0
1662021900000|2022-09-01 08:45:00|4191.4|4182.4|4189|4180|4191.8|4182.8|4187.5|4178.5|0
1662022200000|2022-09-01 08:50:00|4188.7|4179.7|4186.3|4177.3|4189.9|4180.9|4186|4177|0
1662022500000|2022-09-01 08:55:00|4186.6|4177.6|4191.4|4182.4|4191.8|4182.8|4186.3|4177.3|0
1662022800000|2022-09-01 09:00:00|4191.7|4182.7|4196.1|4187.1|4197.2|4188.2|4190.9|4181.9|0
1662023100000|2022-09-01 09:05:00|4196.4|4187.4|4195.3|4186.3|4197.9|4188.9|4194.5|4185.5|0
1662023400000|2022-09-01 09:10:00|4195.1|4186.1|4191.7|4182.7|4197.5|4188.5|4191.5|4182.5|0
1662023700000|2022-09-01 09:15:00|4191.5|4182.5|4194.2|4186.2|4212.2|4200.2|4191.5|4178.2|130
1662024000000|2022-09-01 09:20:00|4193.2|4187.2|4194.2|4185.2|4196.2|4188.2|4193.2|4185.2|58
1662024300000|2022-09-01 09:25:00|4195.2|4186.2|4199.2|4191.2|4200.2|4191.2|4194.2|4185.2|11
1662024600000|2022-09-01 09:30:00|4198.2|4190.2|4196.2|4187.2|4202.2|4194.2|4194.2|4185.2|13
1662024900000|2022-09-01 09:35:00|4195.2|4186.2|4200.2|4190.2|4200.2|4193.2|4195.2|4186.2|5
1662025200000|2022-09-01 09:40:00|4201.2|4191.2|4203.2|4195.2|4204.2|4195.2|4200.2|4190.2|20
1662025500000|2022-09-01 09:45:00|4204.2|4196.2|4204.2|4196.2|4210.2|4202.2|4202.2|4194.2|57
1662025800000|2022-09-01 09:50:00|4203.2|4195.2|4204.2|4196.2|4207.2|4199.2|4202.2|4194.2|18
1662026100000|2022-09-01 09:55:00|4205.2|4197.2|4201.2|4194.2|4205.2|4198.2|4199.2|4190.2|51
1662026400000|2022-09-01 10:00:00|4200.2|4193.2|4201.2|4192.2|4202.2|4195.2|4196.2|4188.2|65
1662026700000|2022-09-01 10:05:00|4202.2|4193.2|4194.2|4187.2|4203.2|4194.2|4194.2|4187.2|25
1662027000000|2022-09-01 10:10:00|4195.2|4188.2|4195.2|4187.2|4198.2|4189.2|4192.2|4185.2|7
1662027300000|2022-09-01 10:15:00|4194.2|4188.2|4198.2|4191.2|4198.2|4191.2|4194.2|4185.2|9
1662027600000|2022-09-01 10:20:00|4199.2|4192.2|4202.2|4194.2|4203.2|4195.2|4199.2|4191.2|45
1662027900000|2022-09-01 10:25:00|4203.2|4195.2|4207.2|4200.2|4208.2|4201.2|4202.2|4195.2|55
1662028200000|2022-09-01 10:30:00|4206.2|4199.2|4202.2|4194.2|4207.2|4200.2|4201.2|4194.2|42
1662028500000|2022-09-01 10:35:00|4201.2|4191.2|4198.2|4189.2|4203.2|4193.2|4197.2|4189.2|1
1662028800000|2022-09-01 10:40:00|4197.2|4190.2|4200.2|4192.2|4200.2|4192.2|4196.2|4189.2|6
1662029100000|2022-09-01 10:45:00|4199.2|4193.2|4199.2|4192.2|4202.2|4194.2|4198.2|4189.2|9
1662029400000|2022-09-01 10:50:00|4200.2|4193.2|4200.2|4192.2|4201.2|4193.2|4198.2|4191.2|8
1662029700000|2022-09-01 10:55:00|4199.2|4191.2|4200.2|4192.2|4201.2|4194.2|4197.2|4189.2|3
1662030000000|2022-09-01 11:00:00|4201.2|4193.2|4202.2|4193.2|4204.2|4196.2|4200.2|4192.2|5
1662030300000|2022-09-01 11:05:00|4203.2|4194.2|4203.2|4194.2|4204.2|4194.2|4199.2|4190.2|0
1662030600000|2022-09-01 11:10:00|4204.2|4193.2|4207.2|4198.2|4207.2|4199.2|4202.2|4192.2|3
1662030900000|2022-09-01 11:15:00|4206.2|4199.2|4211.2|4202.2|4212.2|4203.2|4204.2|4195.2|17
1662031200000|2022-09-01 11:20:00|4212.2|4203.2|4211.2|4202.2|4212.2|4204.2|4209.2|4202.2|5
1662031500000|2022-09-01 11:25:00|4210.2|4203.2|4206.2|4197.2|4211.2|4203.2|4206.2|4197.2|17
1662031800000|2022-09-01 11:30:00|4205.2|4196.2|4209.2|4201.2|4211.2|4202.2|4204.2|4195.2|9
1662032100000|2022-09-01 11:35:00|4210.2|4202.2|4209.2|4200.2|4210.2|4202.2|4206.2|4199.2|58
1662032400000|2022-09-01 11:40:00|4208.2|4201.2|4211.2|4203.2|4212.2|4203.2|4205.2|4197.2|42
1662032700000|2022-09-01 11:45:00|4212.2|4202.2|4208.2|4199.2|4213.2|4205.2|4208.2|4198.2|3
1662033000000|2022-09-01 11:50:00|4207.2|4198.2|4207.2|4198.2|4209.2|4200.2|4204.2|4196.2|16
1662033300000|2022-09-01 11:55:00|4208.2|4197.2|4207.2|4198.2|4208.2|4200.2|4205.2|4197.2|7
1662033600000|2022-09-01 12:00:00|4208.2|4197.2|4209.2|4199.2|4211.2|4203.2|4206.2|4197.2|8
1662033900000|2022-09-01 12:05:00|4208.2|4200.2|4207.2|4198.2|4210.2|4201.2|4207.2|4198.2|0
1662034200000|2022-09-01 12:10:00|4208.2|4199.2|4204.2|4194.2|4209.2|4199.2|4203.2|4194.2|0
1662034500000|2022-09-01 12:15:00|4203.2|4195.2|4205.2|4197.2|4205.2|4198.2|4200.2|4192.2|10
1662034800000|2022-09-01 12:20:00|4204.2|4196.2|4204.2|4196.2|4205.2|4197.2|4203.2|4195.2|7
1662035100000|2022-09-01 12:25:00|4203.2|4194.2|4201.2|4190.2|4203.2|4194.2|4199.2|4189.2|3
1662035400000|2022-09-01 12:30:00|4200.2|4189.2|4194.2|4186.2|4202.2|4194.2|4193.2|4186.2|19
1662035700000|2022-09-01 12:35:00|4193.2|4187.2|4191.2|4183.2|4194.2|4187.2|4190.2|4182.2|71
1662036000000|2022-09-01 12:40:00|4190.2|4184.2|4192.2|4183.2|4193.2|4185.2|4189.2|4181.2|13
1662036300000|2022-09-01 12:45:00|4191.2|4184.2|4194.2|4186.2|4197.2|4190.2|4190.2|4182.2|12
1662036600000|2022-09-01 12:50:00|4195.2|4187.2|4192.2|4185.2|4197.2|4190.2|4191.2|4184.2|30
1662036900000|2022-09-01 12:55:00|4189.2|4184.2|4192.2|4183.2|4194.2|4186.2|4188.2|4181.2|43
1662037200000|2022-09-01 13:00:00|4191.2|4182.2|4192.2|4183.2|4194.2|4187.2|4189.2|4182.2|14
1662037500000|2022-09-01 13:05:00|4193.2|4182.2|4195.2|4186.2|4197.2|4189.2|4192.2|4182.2|6
1662037800000|2022-09-01 13:10:00|4196.2|4185.2|4195.2|4185.2|4197.2|4189.2|4194.2|4185.2|3
1662038100000|2022-09-01 13:15:00|4194.2|4186.2|4198.2|4190.2|4198.2|4190.2|4189.2|4182.2|12
1662038400000|2022-09-01 13:20:00|4197.2|4189.2|4195.2|4187.2|4198.2|4190.2|4193.2|4185.2|13
1662038700000|2022-09-01 13:25:00|4194.2|4186.2|4189.2|4182.2|4195.2|4188.2|4186.2|4179.2|80
1662039000000|2022-09-01 13:30:00|4187.2|4180.2|4196.2|4187.2|4199.2|4191.2|4166.2|4157.2|329
1662039300000|2022-09-01 13:35:00|4197.2|4188.2|4193.2|4185.2|4198.2|4191.2|4177.2|4168.2|149
1662039600000|2022-09-01 13:40:00|4194.2|4186.2|4206.2|4198.2|4210.2|4203.2|4194.2|4186.2|191
1662039900000|2022-09-01 13:45:00|4207.2|4197.2|4194.2|4184.2|4213.2|4206.2|4191.2|4182.2|210
1662040200000|2022-09-01 13:50:00|4193.2|4185.2|4189.2|4181.2|4196.2|4187.2|4182.2|4174.2|74
1662040500000|2022-09-01 13:55:00|4188.2|4182.2|4191.2|4182.2|4196.2|4187.2|4182.2|4175.2|118
1662040800000|2022-09-01 14:00:00|4188.2|4179.2|4172.2|4162.2|4196.2|4186.2|4166.2|4158.2|144
1662041100000|2022-09-01 14:05:00|4171.2|4163.2|4172.2|4165.2|4177.2|4170.2|4170.2|4162.2|70
1662041400000|2022-09-01 14:10:00|4171.2|4164.2|4166.2|4158.2|4171.2|4164.2|4163.2|4156.2|71
1662041700000|2022-09-01 14:15:00|4165.2|4157.2|4165.2|4158.2|4170.2|4162.2|4163.2|4156.2|39
1662042000000|2022-09-01 14:20:00|4166.2|4157.2|4181.2|4174.2|4182.2|4174.2|4160.2|4152.2|66
1662042300000|2022-09-01 14:25:00|4182.2|4175.2|4183.2|4175.2|4190.2|4182.2|4177.2|4169.2|56
1662042600000|2022-09-01 14:30:00|4182.2|4174.2|4167.2|4159.2|4184.2|4176.2|4166.2|4159.2|61
1662042900000|2022-09-01 14:35:00|4168.2|4160.2|4165.2|4156.2|4176.2|4167.2|4165.2|4156.2|45
1662043200000|2022-09-01 14:40:00|4167.2|4157.2|4166.2|4157.2|4172.2|4162.2|4163.2|4156.2|19
1662043500000|2022-09-01 14:45:00|4165.2|4158.2|4155.2|4147.2|4166.2|4158.2|4153.2|4145.2|73
1662043800000|2022-09-01 14:50:00|4154.2|4146.2|4162.2|4151.2|4166.2|4157.2|4154.2|4146.2|19
1662044100000|2022-09-01 14:55:00|4163.2|4152.2|4150.2|4143.2|4165.2|4156.2|4149.2|4142.2|58
1662044400000|2022-09-01 15:00:00|4151.2|4144.2|4153.2|4144.2|4159.2|4150.2|4150.2|4142.2|116
1662044700000|2022-09-01 15:05:00|4152.2|4145.2|4163.2|4155.2|4165.2|4157.2|4152.2|4143.2|29
1662045000000|2022-09-01 15:10:00|4165.2|4156.2|4162.2|4152.2|4168.2|4160.2|4159.2|4151.2|21
1662045300000|2022-09-01 15:15:00|4163.2|4153.2|4159.2|4150.2|4167.2|4158.2|4157.2|4149.2|38
1662045600000|2022-09-01 15:20:00|4158.2|4149.2|4158.2|4149.2|4159.2|4150.2|4153.2|4146.2|26
1662045900000|2022-09-01 15:25:00|4157.2|4148.2|4152.2|4143.2|4158.2|4150.2|4150.2|4143.2|24
1662046200000|2022-09-01 15:30:00|4151.2|4144.2|4164.2|4157.2|4166.2|4158.2|4151.2|4143.2|69
1662046500000|2022-09-01 15:35:00|4166.2|4158.2|4166.2|4159.2|4176.2|4167.2|4165.2|4157.2|41
1662046800000|2022-09-01 15:40:00|4169.2|4160.2|4163.2|4156.2|4169.2|4161.2|4163.2|4156.2|23
1662047100000|2022-09-01 15:45:00|4165.2|4157.2|4162.2|4153.2|4166.2|4158.2|4159.2|4151.2|25
1662047400000|2022-09-01 15:50:00|4161.2|4154.2|4158.2|4149.2|4164.2|4154.2|4155.2|4147.2|34
1662047700000|2022-09-01 15:55:00|4159.2|4151.2|4153.2|4144.2|4160.2|4151.2|4151.2|4143.2|26
1662048000000|2022-09-01 16:00:00|4152.2|4145.2|4160.2|4151.2|4161.2|4153.2|4152.2|4145.2|13
1662048300000|2022-09-01 16:05:00|4161.2|4152.2|4164.2|4155.2|4165.2|4156.2|4157.2|4149.2|19
1662048600000|2022-09-01 16:10:00|4163.2|4156.2|4166.2|4157.2|4167.2|4158.2|4162.2|4155.2|6
1662048900000|2022-09-01 16:15:00|4167.2|4158.2|4168.2|4159.2|4171.2|4162.2|4165.2|4157.2|7
1662049200000|2022-09-01 16:20:00|4167.2|4158.2|4171.2|4162.2|4171.2|4162.2|4166.2|4158.2|4
1662049500000|2022-09-01 16:25:00|4170.2|4161.2|4168.2|4159.2|4171.2|4162.2|4166.2|4158.2|6
1662049800000|2022-09-01 16:30:00|4167.2|4158.2|4167.2|4158.2|4169.2|4160.2|4164.2|4156.2|11
1662050100000|2022-09-01 16:35:00|4166.2|4159.2|4159.2|4150.2|4166.2|4159.2|4157.2|4149.2|16
1662050400000|2022-09-01 16:40:00|4160.2|4149.2|4162.2|4153.2|4162.2|4153.2|4156.2|4149.2|10
1662050700000|2022-09-01 16:45:00|4161.2|4152.2|4161.2|4152.2|4162.2|4153.2|4158.2|4150.2|5
1662051000000|2022-09-01 16:50:00|4160.2|4153.2|4158.2|4149.2|4161.2|4153.2|4156.2|4147.2|16
1662051300000|2022-09-01 16:55:00|4157.2|4150.2|4157.2|4148.2|4160.2|4150.2|4155.2|4147.2|10
1662051600000|2022-09-01 17:00:00|4158.2|4147.2|4162.2|4153.2|4164.2|4155.2|4157.2|4147.2|8
1662051900000|2022-09-01 17:05:00|4163.2|4154.2|4170.2|4161.2|4170.2|4161.2|4162.2|4153.2|32
1662052200000|2022-09-01 17:10:00|4169.2|4160.2|4175.2|4167.2|4175.2|4167.2|4168.2|4160.2|9
1662052500000|2022-09-01 17:15:00|4176.2|4168.2|4176.2|4168.2|4177.2|4170.2|4175.2|4166.2|35
1662052800000|2022-09-01 17:20:00|4177.2|4169.2|4181.2|4172.2|4183.2|4175.2|4176.2|4167.2|41
1662053100000|2022-09-01 17:25:00|4182.2|4173.2|4184.2|4175.2|4187.2|4178.2|4180.2|4172.2|19
1662053400000|2022-09-01 17:30:00|4186.2|4176.2|4177.2|4169.2|4186.2|4177.2|4177.2|4169.2|26
1662053700000|2022-09-01 17:35:00|4178.2|4170.2|4177.2|4169.2|4179.2|4171.2|4174.2|4167.2|9
1662054000000|2022-09-01 17:40:00|4176.2|4168.2|4176.2|4168.2|4178.2|4170.2|4175.2|4167.2|7
1662054300000|2022-09-01 17:45:00|4175.2|4167.2|4173.2|4165.2|4178.2|4169.2|4171.2|4163.2|9
1662054600000|2022-09-01 17:50:00|4174.2|4166.2|4174.2|4165.2|4176.2|4168.2|4172.2|4164.2|9
1662054900000|2022-09-01 17:55:00|4173.2|4164.2|4172.2|4164.2|4175.2|4167.2|4169.2|4160.2|22
1662055200000|2022-09-01 18:00:00|4173.2|4163.2|4173.2|4166.2|4176.2|4167.2|4168.2|4160.2|45
1662055500000|2022-09-01 18:05:00|4174.2|4167.2|4174.2|4165.2|4178.2|4170.2|4171.2|4163.2|44
1662055800000|2022-09-01 18:10:00|4173.2|4164.2|4174.2|4165.2|4176.2|4167.2|4169.2|4160.2|13
1662056100000|2022-09-01 18:15:00|4173.2|4166.2|4174.2|4165.2|4177.2|4168.2|4170.2|4162.2|6
1662056400000|2022-09-01 18:20:00|4175.2|4166.2|4180.2|4173.2|4182.2|4173.2|4175.2|4165.2|7
1662056700000|2022-09-01 18:25:00|4181.2|4171.2|4181.2|4172.2|4183.2|4176.2|4179.2|4170.2|5
1662057000000|2022-09-01 18:30:00|4182.2|4173.2|4188.2|4179.2|4190.2|4182.2|4181.2|4172.2|58
1662057300000|2022-09-01 18:35:00|4187.2|4180.2|4184.2|4176.2|4191.2|4183.2|4182.2|4174.2|19
1662057600000|2022-09-01 18:40:00|4183.2|4177.2|4183.2|4174.2|4187.2|4179.2|4182.2|4174.2|7
1662057900000|2022-09-01 18:45:00|4182.2|4172.2|4178.2|4170.2|4184.2|4175.2|4178.2|4169.2|22
1662058200000|2022-09-01 18:50:00|4180.2|4171.2|4181.2|4174.2|4183.2|4175.2|4176.2|4168.2|38
1662058500000|2022-09-01 18:55:00|4182.2|4172.2|4177.7|4168.7|4183.2|4174.2|4177.2|4167.2|32
1662058800000|2022-09-01 19:00:00|4177.8|4168.8|4176.5|4167.5|4182.3|4173.3|4176.3|4167.3|0
1662059100000|2022-09-01 19:05:00|4176.6|4167.6|4184.9|4175.9|4185.3|4176.3|4176.5|4167.5|0
1662059400000|2022-09-01 19:10:00|4184.8|4175.8|4190.5|4181.5|4191.1|4182.1|4182.5|4173.5|0
1662059700000|2022-09-01 19:15:00|4190.4|4181.4|4183|4174|4190.4|4181.4|4182.9|4173.9|0
1662060000000|2022-09-01 19:20:00|4183.2|4174.2|4182.6|4173.6|4185.4|4176.4|4179.7|4170.7|0
1662060300000|2022-09-01 19:25:00|4182.7|4173.7|4178.1|4169.1|4182.7|4173.7|4178|4169|0
1662060600000|2022-09-01 19:30:00|4178|4169|4181.3|4172.3|4181.7|4172.7|4177.3|4168.3|0
1662060900000|2022-09-01 19:35:00|4181.4|4172.4|4183.1|4174.1|4184.2|4175.2|4179.9|4170.9|0
1662061200000|2022-09-01 19:40:00|4183|4174|4182.9|4173.9|4183.9|4174.9|4179.5|4170.5|0
1662061500000|2022-09-01 19:45:00|4182.6|4173.6|4182.7|4173.7|4186|4177|4179.8|4170.8|0
1662061800000|2022-09-01 19:50:00|4183.4|4174.4|4191.6|4182.6|4192.1|4183.1|4183.4|4174.4|0
1662062100000|2022-09-01 19:55:00|4191.7|4182.7|4201.8|4192.8|4203.7|4194.7|4191.7|4182.7|0
1662062400000|2022-09-01 20:00:00|4201.5|4192.5|4199.3|4190.3|4201.8|4192.8|4197.7|4188.7|0
1662062700000|2022-09-01 20:05:00|4199.6|4190.6|4200.9|4191.9|4201.6|4192.6|4199|4190|0
1662063000000|2022-09-01 20:10:00|4200.6|4191.6|4191.9|4182.9|4200.6|4191.6|4191.3|4182.3|0
1662063300000|2022-09-01 20:15:00|4192.2|4183.2|4199|4190|4199.6|4190.6|4192.2|4183.2|0
1662063600000|2022-09-01 20:20:00|4199.3|4190.3|4200.6|4191.6|4200.9|4191.9|4198|4189|0
1662063900000|2022-09-01 20:25:00|4200.3|4191.3|4201.3|4192.3|4201.9|4192.9|4199.3|4190.3|0
1662064200000|2022-09-01 20:30:00|4201.5|4192.5|4200.6|4191.6|4201.6|4192.6|4199.3|4190.3|0
1662064500000|2022-09-01 20:35:00|4200.5|4191.5|4199.6|4190.6|4200.6|4191.6|4199|4190|0
1662064800000|2022-09-01 20:40:00|4199.5|4190.5|4200.3|4191.3|4200.9|4191.9|4199.3|4190.3|0
1662065100000|2022-09-01 20:45:00|4200.1|4191.1|4201.3|4192.3|4201.9|4192.9|4199.6|4190.6|0
1662065400000|2022-09-01 20:50:00|4201.5|4192.5|4204.3|4195.3|4204.3|4195.3|4201.5|4192.5|0
1662065700000|2022-09-01 20:55:00|4204|4195|4202.1|4193.1|4204|4195|4201.4|4192.4|0
1662066000000|2022-09-01 21:00:00|4201.6|4192.6|4201.7|4192.7|4202.1|4193.1|4201.4|4192.4|0
1662066300000|2022-09-01 21:05:00|4201.6|4192.6|4202.6|4193.6|4202.7|4193.7|4201.6|4192.6|0
1662066600000|2022-09-01 21:10:00|4202.5|4193.5|4202.3|4193.3|4203.2|4194.2|4202.1|4193.1|0
1662066900000|2022-09-01 21:15:00|4202.4|4193.4|4202.9|4193.9|4202.9|4193.9|4202.3|4193.3|0
1662067200000|2022-09-01 21:20:00|4202.7|4193.7|4203.1|4194.1|4203.2|4194.2|4202.7|4193.7|0
1662067500000|2022-09-01 21:25:00|4203.2|4194.2|4202.9|4193.9|4203.2|4194.2|4202.5|4193.5|0
1662067800000|2022-09-01 21:30:00|4202.7|4193.7|4202.4|4193.4|4202.8|4193.8|4202|4193|0
1662068100000|2022-09-01 21:35:00|4203.1|4194.1|4203|4194|4203.2|4194.2|4203|4194|0
1662068400000|2022-09-01 21:40:00|4203.1|4194.1|4203.3|4194.3|4203.4|4194.4|4202.9|4193.9|0
1662068700000|2022-09-01 21:45:00|4203.5|4194.5|4203.3|4194.3|4203.5|4194.5|4203.2|4194.2|0
1662069000000|2022-09-01 21:50:00|4203.2|4194.2|4203.7|4194.7|4203.7|4194.7|4203.2|4194.2|0
1662069300000|2022-09-01 21:55:00|4203.3|4194.3|4203|4194|4203.5|4194.5|4202.4|4193.4|0
1662069600000|2022-09-01 22:00:00|4201.9|4192.9|4207.9|4198.9|4208.7|4199.7|4201.8|4192.8|0
1662069900000|2022-09-01 22:05:00|4208.1|4199.1|4209.6|4200.6|4210.2|4201.2|4207.3|4198.3|0
1662070200000|2022-09-01 22:10:00|4209.3|4200.3|4208.9|4199.9|4210.8|4201.8|4208.9|4199.9|0
1662070500000|2022-09-01 22:15:00|4208.6|4199.6|4204.9|4195.9|4208.6|4199.6|4204.1|4195.1|0
1662070800000|2022-09-01 22:20:00|4205|4196|4206|4197|4206.2|4197.2|4203.4|4194.4|0
1662071100000|2022-09-01 22:25:00|4206.3|4197.3|4206.7|4197.7|4207.1|4198.1|4205.7|4196.7|0
1662071400000|2022-09-01 22:30:00|4206.4|4197.4|4202.8|4193.8|4206.4|4197.4|4202.5|4193.5|0
1662071700000|2022-09-01 22:35:00|4202.6|4193.6|4202.1|4193.1|4202.8|4193.8|4201.2|4192.2|0
1662072000000|2022-09-01 22:40:00|4202.4|4193.4|4201.2|4192.2|4202.5|4193.5|4198.3|4189.3|0
1662072300000|2022-09-01 22:45:00|4201.5|4192.5|4202.8|4193.8|4203.1|4194.1|4200.5|4191.5|0
1662072600000|2022-09-01 22:50:00|4202.9|4193.9|4202.1|4193.1|4203.1|4194.1|4201.8|4192.8|0
1662072900000|2022-09-01 22:55:00|4202.4|4193.4|4202.1|4193.1|4202.8|4193.8|4201.8|4192.8|0
1662073200000|2022-09-01 23:00:00|4202.3|4193.3|4200.2|4191.2|4202.5|4193.5|4199.6|4190.6|0
1662073500000|2022-09-01 23:05:00|4200.4|4191.4|4200.9|4191.9|4201.5|4192.5|4199.6|4190.6|0
1662073800000|2022-09-01 23:10:00|4200.6|4191.6|4200.5|4191.5|4201.5|4192.5|4200.5|4191.5|0
1662074100000|2022-09-01 23:15:00|4200.4|4191.4|4199.9|4190.9|4201.5|4192.5|4199.2|4190.2|0
1662074400000|2022-09-01 23:20:00|4200|4191|4200.9|4191.9|4201|4192|4199.6|4190.6|0
1662074700000|2022-09-01 23:25:00|4201|4192|4201.5|4192.5|4201.8|4192.8|4200.2|4191.2|0
1662075000000|2022-09-01 23:30:00|4201.2|4192.2|4198.6|4189.6|4202.1|4193.1|4198|4189|0
1662075300000|2022-09-01 23:35:00|4198.9|4189.9|4201.5|4192.5|4202.5|4193.5|4198.4|4189.4|0
1662075600000|2022-09-01 23:40:00|4201.8|4192.8|4204.7|4195.7|4205|4196|4200.9|4191.9|0
1662075900000|2022-09-01 23:45:00|4204.4|4195.4|4202.8|4193.8|4204.7|4195.7|4202.1|4193.1|0
1662076200000|2022-09-01 23:50:00|4202.6|4193.6|4204.1|4195.1|4204.7|4195.7|4201.2|4192.2|0
1662076500000|2022-09-01 23:55:00|4203.8|4194.8|4204.7|4195.7|4205|4196|4203.4|4194.4|0
1662076800000|2022-09-02 00:00:00|4204.4|4195.4|4201.8|4192.8|4204.7|4195.7|4199.9|4190.9|0
1662077100000|2022-09-02 00:05:00|4201.5|4192.5|4205|4196|4205|4196|4199.9|4190.9|0
1662077400000|2022-09-02 00:10:00|4204.5|4195.5|4202.8|4193.8|4205.4|4196.4|4202.8|4193.8|0
1662077700000|2022-09-02 00:15:00|4202.5|4193.5|4198.2|4189.2|4202.5|4193.5|4196|4187|0
1662078000000|2022-09-02 00:20:00|4198.1|4189.1|4198.6|4189.6|4200.4|4191.4|4196.3|4187.3|0
1662078300000|2022-09-02 00:25:00|4198.5|4189.5|4200.1|4191.1|4202.3|4193.3|4198.3|4189.3|0
1662078600000|2022-09-02 00:30:00|4200.3|4191.3|4195.9|4186.9|4200.7|4191.7|4195.9|4186.9|0
1662078900000|2022-09-02 00:35:00|4196.2|4187.2|4195.4|4186.4|4197.3|4188.3|4195.4|4186.4|0
1662079200000|2022-09-02 00:40:00|4195.5|4186.5|4198.3|4189.3|4198.8|4189.8|4195.5|4186.5|0
1662079500000|2022-09-02 00:45:00|4198|4189|4195.9|4186.9|4198.5|4189.5|4194.9|4185.9|0
1662079800000|2022-09-02 00:50:00|4195.8|4186.8|4197.6|4188.6|4198.1|4189.1|4194|4185|0
1662080100000|2022-09-02 00:55:00|4197.4|4188.4|4197.1|4188.1|4198.9|4189.9|4196.2|4187.2|0
1662080400000|2022-09-02 01:00:00|4196.8|4187.8|4198.6|4189.6|4199.9|4190.9|4196.1|4187.1|0
1662080700000|2022-09-02 01:05:00|4198.7|4189.7|4197.7|4188.7|4199.6|4190.6|4197|4188|0
1662081000000|2022-09-02 01:10:00|4198|4189|4195.7|4186.7|4199.1|4190.1|4195.1|4186.1|0
1662081300000|2022-09-02 01:15:00|4195.4|4186.4|4206.7|4202.7|4213.2|4209.2|4193.2|4186.2|252
1662081600000|2022-09-02 01:20:00|4207.7|4203.7|4204.7|4200.7|4210.7|4206.7|4202.7|4198.7|252
1662081900000|2022-09-02 01:25:00|4204.2|4200.2|4203.2|4199.2|4208.7|4204.7|4198.7|4194.7|260
1662082200000|2022-09-02 01:30:00|4206.2|4202.2|4200.2|4196.2|4218.2|4214.2|4196.7|4192.7|1570
1662082500000|2022-09-02 01:35:00|4200.7|4196.7|4219.7|4215.7|4221.7|4217.7|4200.2|4196.2|1161
1662082800000|2022-09-02 01:40:00|4219.2|4215.2|4210.2|4206.2|4229.7|4225.7|4207.7|4203.7|1235
1662083100000|2022-09-02 01:45:00|4209.7|4205.7|4185.7|4181.7|4213.7|4209.7|4185.7|4181.7|891
1662083400000|2022-09-02 01:50:00|4186.7|4182.7|4206.7|4202.7|4209.7|4205.7|4185.7|4181.7|660
1662083700000|2022-09-02 01:55:00|4207.7|4203.7|4210.2|4206.2|4213.7|4209.7|4196.7|4192.7|501
1662084000000|2022-09-02 02:00:00|4210.7|4206.7|4193.7|4189.7|4210.7|4206.7|4191.7|4187.7|609
1662084300000|2022-09-02 02:05:00|4194.2|4190.2|4184.2|4180.2|4195.7|4191.7|4183.2|4179.2|535
1662084600000|2022-09-02 02:10:00|4184.7|4180.7|4185.2|4181.2|4192.7|4188.7|4180.2|4176.2|587
1662084900000|2022-09-02 02:15:00|4184.7|4180.7|4167.2|4163.2|4184.7|4180.7|4165.7|4161.7|720
1662085200000|2022-09-02 02:20:00|4167.7|4163.7|4189.2|4185.2|4194.7|4190.7|4165.7|4161.7|772
1662085500000|2022-09-02 02:25:00|4189.7|4185.7|4187.2|4183.2|4191.2|4187.2|4178.7|4174.7|627
1662085800000|2022-09-02 02:30:00|4186.7|4182.7|4178.7|4174.7|4187.7|4183.7|4177.2|4173.2|408
1662086100000|2022-09-02 02:35:00|4178.2|4174.2|4179.7|4175.7|4181.7|4177.7|4175.2|4171.2|339
1662086400000|2022-09-02 02:40:00|4179.2|4175.2|4180.7|4176.7|4181.7|4177.7|4176.2|4172.2|304
1662086700000|2022-09-02 02:45:00|4181.2|4177.2|4174.2|4170.2|4183.7|4179.7|4173.7|4169.7|314
1662087000000|2022-09-02 02:50:00|4174.7|4170.7|4173.7|4169.7|4177.2|4173.2|4167.2|4163.2|548
1662087300000|2022-09-02 02:55:00|4173.2|4169.2|4171.7|4167.7|4179.7|4175.7|4170.7|4166.7|462
1662087600000|2022-09-02 03:00:00|4171.2|4167.2|4171.7|4167.7|4177.2|4173.2|4168.7|4164.7|276
1662087900000|2022-09-02 03:05:00|4172.2|4168.2|4184.2|4180.2|4184.2|4180.2|4170.7|4166.7|323
1662088200000|2022-09-02 03:10:00|4183.7|4179.7|4175.7|4171.7|4185.7|4181.7|4170.7|4166.7|424
1662088500000|2022-09-02 03:15:00|4176.2|4172.2|4183.2|4179.2|4185.7|4181.7|4175.7|4171.7|366
1662088800000|2022-09-02 03:20:00|4182.7|4178.7|4179.2|4175.2|4183.7|4179.7|4176.2|4172.2|226
1662089100000|2022-09-02 03:25:00|4178.7|4174.7|4180.7|4176.7|4182.7|4178.7|4177.7|4173.7|215
1662089400000|2022-09-02 03:30:00|4181.2|4177.2|4180.7|4176.7|4182.7|4178.7|4178.7|4174.7|97
1662089700000|2022-09-02 03:35:00|4181.7|4177.7|4180.2|4176.2|4182.7|4178.7|4178.7|4174.7|130
1662090000000|2022-09-02 03:40:00|4179.7|4175.7|4170.7|4166.7|4179.7|4175.7|4170.2|4166.2|197
1662090300000|2022-09-02 03:45:00|4169.7|4165.7|4170.7|4166.7|4172.7|4168.7|4167.7|4163.7|228
1662090600000|2022-09-02 03:50:00|4171.2|4167.2|4169.2|4165.2|4173.2|4169.2|4167.7|4163.7|126
1662090900000|2022-09-02 03:55:00|4169.7|4165.7|4167.7|4163.7|4169.7|4165.7|4165.7|4161.7|295
1662091200000|2022-09-02 04:00:00|4168.9|4159.9|4170.2|4161.2|4170.5|4161.5|4168.9|4159.9|0
1662091500000|2022-09-02 04:05:00|4170.4|4161.4|4169.7|4160.7|4170.4|4161.4|4169.2|4160.2|0
1662091800000|2022-09-02 04:10:00|4169.8|4160.8|4169.9|4160.9|4170.2|4161.2|4168.9|4159.9|0
1662092100000|2022-09-02 04:15:00|4170.1|4161.1|4174.6|4165.6|4174.9|4165.9|4169.9|4160.9|0
1662092400000|2022-09-02 04:20:00|4174.7|4165.7|4174.9|4165.9|4175.6|4166.6|4173.5|4164.5|0
1662092700000|2022-09-02 04:25:00|4174.6|4165.6|4175.7|4166.7|4175.9|4166.9|4174.3|4165.3|0
1662093000000|2022-09-02 04:30:00|4175.8|4166.8|4175.1|4166.1|4176|4167|4174.4|4165.4|0
1662093300000|2022-09-02 04:35:00|4175.3|4166.3|4174.8|4165.8|4176.4|4167.4|4174.8|4165.8|0
1662093600000|2022-09-02 04:40:00|4174.7|4165.7|4173.2|4164.2|4175.1|4166.1|4172.9|4163.9|0
1662093900000|2022-09-02 04:45:00|4172.9|4163.9|4173.7|4164.7|4174.4|4165.4|4171.9|4162.9|0
1662094200000|2022-09-02 04:50:00|4173.9|4164.9|4175.5|4166.5|4175.8|4166.8|4172.4|4163.4|0
1662094500000|2022-09-02 04:55:00|4175.8|4166.8|4178|4169|4178|4169|4175.5|4166.5|0
1662094800000|2022-09-02 05:00:00|4178.4|4169.4|4165.7|4161.7|4178.4|4171.2|4159.7|4155.7|838
1662095100000|2022-09-02 05:05:00|4165.2|4161.2|4160.7|4156.7|4165.7|4161.7|4157.7|4153.7|390
1662095400000|2022-09-02 05:10:00|4161.2|4157.2|4150.2|4146.2|4162.7|4158.7|4147.7|4143.7|456
1662095700000|2022-09-02 05:15:00|4150.7|4146.7|4143.7|4139.7|4150.7|4146.7|4141.7|4137.7|326
1662096000000|2022-09-02 05:20:00|4144.7|4140.7|4134.7|4130.7|4145.7|4141.7|4134.7|4130.7|545
1662096300000|2022-09-02 05:25:00|4134.2|4130.2|4139.7|4135.7|4139.7|4135.7|4129.2|4125.2|704
1662096600000|2022-09-02 05:30:00|4138.7|4134.7|4130.7|4126.7|4140.7|4136.7|4129.2|4125.2|388
1662096900000|2022-09-02 05:35:00|4129.7|4125.7|4129.7|4125.7|4132.7|4128.7|4127.7|4123.7|377
1662097200000|2022-09-02 05:40:00|4130.2|4126.2|4129.7|4125.7|4135.7|4131.7|4127.7|4123.7|412
1662097500000|2022-09-02 05:45:00|4128.7|4124.7|4119.2|4115.2|4128.7|4124.7|4117.7|4113.7|734
1662097800000|2022-09-02 05:50:00|4118.7|4114.7|4122.7|4118.7|4122.7|4118.7|4117.2|4113.2|460
1662098100000|2022-09-02 05:55:00|4123.2|4119.2|4125.7|4121.7|4127.7|4123.7|4121.7|4117.7|370
1662098400000|2022-09-02 06:00:00|4126.2|4122.2|4117.7|4113.7|4128.7|4124.7|4117.7|4113.7|766
1662098700000|2022-09-02 06:05:00|4118.7|4114.7|4120.7|4116.7|4124.2|4120.2|4116.7|4112.7|510
1662099000000|2022-09-02 06:10:00|4121.2|4117.2|4121.7|4117.7|4124.7|4120.7|4118.7|4114.7|487
1662099300000|2022-09-02 06:15:00|4121.2|4117.2|4120.7|4116.7|4124.7|4120.7|4118.7|4114.7|340
1662099600000|2022-09-02 06:20:00|4121.2|4117.2|4123.7|4119.7|4126.7|4122.7|4119.7|4115.7|432
1662099900000|2022-09-02 06:25:00|4122.7|4118.7|4127.7|4123.7|4127.7|4123.7|4122.7|4118.7|396
1662100200000|2022-09-02 06:30:00|4126.7|4122.7|4144.7|4140.7|4144.7|4140.7|4125.2|4121.2|740
1662100500000|2022-09-02 06:35:00|4145.2|4141.2|4139.2|4135.2|4150.7|4146.7|4136.7|4132.7|1099
1662100800000|2022-09-02 06:40:00|4139.7|4135.7|4142.2|4138.2|4143.7|4139.7|4138.7|4134.7|548
1662101100000|2022-09-02 06:45:00|4141.7|4137.7|4142.2|4138.2|4150.7|4146.7|4139.7|4135.7|548
1662101400000|2022-09-02 06:50:00|4142.7|4138.7|4146.7|4142.7|4146.7|4142.7|4140.7|4136.7|303
1662101700000|2022-09-02 06:55:00|4147.7|4143.7|4150.7|4146.7|4152.7|4148.7|4144.7|4140.7|565
1662102000000|2022-09-02 07:00:00|4151.2|4147.2|4142.7|4138.7|4155.7|4151.7|4141.7|4137.7|524
1662102300000|2022-09-02 07:05:00|4143.2|4139.2|4151.7|4147.7|4157.7|4153.7|4142.7|4138.7|399
1662102600000|2022-09-02 07:10:00|4151.2|4147.2|4149.2|4145.2|4156.2|4152.2|4148.7|4144.7|316
1662102900000|2022-09-02 07:15:00|4148.7|4144.7|4148.7|4144.7|4151.7|4147.7|4145.7|4141.7|364
1662103200000|2022-09-02 07:20:00|4148.2|4144.2|4148.7|4144.7|4153.7|4149.7|4147.2|4143.2|285
1662103500000|2022-09-02 07:25:00|4149.7|4145.7|4147.7|4143.7|4151.7|4147.7|4147.7|4143.7|258
1662103800000|2022-09-02 07:30:00|4146.7|4142.7|4140.7|4136.7|4146.7|4142.7|4139.7|4135.7|548
1662104100000|2022-09-02 07:35:00|4140.2|4136.2|4135.7|4131.7|4142.7|4138.7|4134.7|4130.7|458
1662104400000|2022-09-02 07:40:00|4135.2|4131.2|4136.2|4132.2|4137.7|4133.7|4131.2|4127.2|514
1662104700000|2022-09-02 07:45:00|4135.7|4131.7|4138.2|4134.2|4141.7|4137.7|4135.7|4131.7|653
1662105000000|2022-09-02 07:50:00|4138.7|4134.7|4133.2|4129.2|4139.7|4135.7|4131.7|4127.7|599
1662105300000|2022-09-02 07:55:00|4132.7|4128.7|4135.7|4131.7|4135.7|4131.7|4128.7|4124.7|597
1662105600000|2022-09-02 08:00:00|4136.7|4132.7|4134.7|4130.7|4138.7|4134.7|4129.7|4125.7|1309
1662105900000|2022-09-02 08:05:00|4135.2|4131.2|4141.7|4137.7|4143.7|4139.7|4133.2|4129.2|1456
1662106200000|2022-09-02 08:10:00|4142.2|4138.2|4142.7|4138.7|4144.7|4140.7|4138.7|4134.7|1404
1662106500000|2022-09-02 08:15:00|4143.2|4139.2|4144.7|4140.7|4146.2|4142.2|4141.7|4137.7|739
1662106800000|2022-09-02 08:20:00|4144.2|4140.2|4141.2|4137.2|4147.7|4143.7|4140.7|4136.7|2013
1662107100000|2022-09-02 08:25:00|4141.7|4137.7|4146.7|4142.7|4148.7|4144.7|4140.7|4136.7|348
1662107400000|2022-09-02 08:30:00|4149.9|4140.9|4149.1|4140.1|4152.4|4143.4|4147.3|4138.3|1
1662107700000|2022-09-02 08:35:00|4148.9|4139.9|4152.5|4143.5|4152.9|4143.9|4148.5|4139.5|0
1662108000000|2022-09-02 08:40:00|4152.6|4143.6|4153.1|4144.1|4154.1|4145.1|4152.4|4143.4|0
1662108300000|2022-09-02 08:45:00|4152.5|4143.5|4154.6|4145.6|4154.6|4145.6|4150.3|4141.3|0
1662108600000|2022-09-02 08:50:00|4154.9|4145.9|4154.2|4145.2|4156.4|4147.4|4153.9|4144.9|0
1662108900000|2022-09-02 08:55:00|4154.5|4145.5|4153.3|4144.3|4155|4146|4151.5|4142.5|0
1662109200000|2022-09-02 09:00:00|4153|4144|4149.7|4140.7|4153|4144|4149.4|4140.4|0
1662109500000|2022-09-02 09:05:00|4149.4|4140.4|4148.8|4139.8|4151.5|4142.5|4148.3|4139.3|0
1662109800000|2022-09-02 09:10:00|4149.1|4140.1|4149.5|4140.5|4151.4|4142.4|4148.8|4139.8|0
1662110100000|2022-09-02 09:15:00|4149.8|4140.8|4147.2|4138.2|4150.4|4141.4|4147.2|4137.2|1
1662110400000|2022-09-02 09:20:00|4146.2|4137.2|4147.2|4138.2|4148.2|4140.2|4144.2|4137.2|11
1662110700000|2022-09-02 09:25:00|4149.2|4139.2|4150.2|4142.2|4151.2|4143.2|4147.2|4139.2|2
1662111000000|2022-09-02 09:30:00|4149.2|4141.2|4147.2|4139.2|4150.2|4142.2|4145.2|4136.2|21
1662111300000|2022-09-02 09:35:00|4146.2|4136.2|4146.2|4137.2|4146.2|4139.2|4143.2|4134.2|9
1662111600000|2022-09-02 09:40:00|4147.2|4138.2|4146.2|4137.2|4149.2|4140.2|4145.2|4136.2|5
1662111900000|2022-09-02 09:45:00|4145.2|4138.2|4145.2|4137.2|4148.2|4140.2|4145.2|4136.2|11
1662112200000|2022-09-02 09:50:00|4146.2|4138.2|4149.2|4140.2|4150.2|4141.2|4146.2|4138.2|3
1662112500000|2022-09-02 09:55:00|4150.2|4138.2|4150.2|4142.2|4151.2|4142.2|4147.2|4138.2|6
1662112800000|2022-09-02 10:00:00|4151.2|4141.2|4154.2|4147.2|4154.2|4147.2|4150.2|4141.2|18
1662113100000|2022-09-02 10:05:00|4155.2|4146.2|4151.2|4142.2|4155.2|4147.2|4150.2|4141.2|18
1662113400000|2022-09-02 10:10:00|4150.2|4141.2|4150.2|4141.2|4152.2|4144.2|4148.2|4141.2|2
1662113700000|2022-09-02 10:15:00|4148.2|4139.2|4144.2|4136.2|4149.2|4139.2|4144.2|4136.2|7
1662114000000|2022-09-02 10:20:00|4143.2|4137.2|4141.2|4133.2|4146.2|4137.2|4140.2|4133.2|7
1662114300000|2022-09-02 10:25:00|4140.2|4132.2|4139.2|4131.2|4141.2|4133.2|4138.2|4131.2|4
1662114600000|2022-09-02 10:30:00|4137.2|4130.2|4139.2|4129.2|4140.2|4132.2|4136.2|4128.2|13
1662114900000|2022-09-02 10:35:00|4140.2|4130.2|4141.2|4132.2|4142.2|4135.2|4139.2|4130.2|4
1662115200000|2022-09-02 10:40:00|4142.2|4133.2|4138.2|4129.2|4143.2|4134.2|4137.2|4128.2|3
1662115500000|2022-09-02 10:45:00|4139.2|4130.2|4138.2|4129.2|4140.2|4131.2|4134.2|4127.2|12
1662115800000|2022-09-02 10:50:00|4137.2|4128.2|4137.2|4127.2|4138.2|4131.2|4135.2|4127.2|2
1662116100000|2022-09-02 10:55:00|4136.2|4128.2|4137.2|4128.2|4138.2|4130.2|4135.2|4127.2|21
1662116400000|2022-09-02 11:00:00|4138.2|4129.2|4135.2|4127.2|4138.2|4130.2|4135.2|4127.2|19
1662116700000|2022-09-02 11:05:00|4134.2|4128.2|4137.2|4128.2|4137.2|4130.2|4134.2|4127.2|30
1662117000000|2022-09-02 11:10:00|4136.2|4127.2|4133.2|4125.2|4136.2|4127.2|4128.2|4119.2|21
1662117300000|2022-09-02 11:15:00|4134.2|4126.2|4138.2|4128.2|4138.2|4128.2|4134.2|4126.2|6
1662117600000|2022-09-02 11:20:00|4137.2|4127.2|4135.2|4127.2|4138.2|4129.2|4135.2|4125.2|1
1662117900000|2022-09-02 11:25:00|4137.2|4128.2|4135.2|4127.2|4140.2|4132.2|4134.2|4127.2|20
1662118200000|2022-09-02 11:30:00|4136.2|4128.2|4137.2|4128.2|4138.2|4129.2|4133.2|4126.2|3
1662118500000|2022-09-02 11:35:00|4136.2|4127.2|4139.2|4132.2|4139.2|4132.2|4136.2|4127.2|9
1662118800000|2022-09-02 11:40:00|4140.2|4131.2|4140.2|4132.2|4141.2|4133.2|4138.2|4130.2|4
1662119100000|2022-09-02 11:45:00|4141.2|4131.2|4140.2|4132.2|4141.2|4134.2|4139.2|4131.2|6
1662119400000|2022-09-02 11:50:00|4141.2|4133.2|4141.2|4133.2|4143.2|4135.2|4140.2|4132.2|3
1662119700000|2022-09-02 11:55:00|4140.2|4134.2|4141.2|4133.2|4141.2|4134.2|4140.2|4132.2|2
1662120000000|2022-09-02 12:00:00|4140.2|4132.2|4138.2|4129.2|4141.2|4133.2|4136.2|4128.2|7
1662120300000|2022-09-02 12:05:00|4137.2|4130.2|4136.2|4128.2|4139.2|4131.2|4135.2|4128.2|5
1662120600000|2022-09-02 12:10:00|4137.2|4129.2|4136.2|4128.2|4139.2|4129.2|4136.2|4127.2|7
1662120900000|2022-09-02 12:15:00|4137.2|4127.2|4134.2|4126.2|4137.2|4127.2|4132.2|4124.2|8
1662121200000|2022-09-02 12:20:00|4136.2|4127.2|4139.2|4131.2|4139.2|4131.2|4135.2|4126.2|4
1662121500000|2022-09-02 12:25:00|4140.2|4132.2|4142.2|4131.2|4143.2|4135.2|4138.2|4129.2|53
1662121800000|2022-09-02 12:30:00|4143.2|4133.2|4156.2|4147.2|4167.2|4160.2|4143.2|4133.2|109
1662122100000|2022-09-02 12:35:00|4155.2|4149.2|4160.2|4152.2|4171.2|4162.2|4154.2|4146.2|27
1662122400000|2022-09-02 12:40:00|4161.2|4151.2|4146.2|4138.2|4162.2|4153.2|4145.2|4137.2|27
1662122700000|2022-09-02 12:45:00|4147.2|4139.2|4149.2|4140.2|4152.2|4143.2|4142.2|4134.2|16
1662123000000|2022-09-02 12:50:00|4150.2|4141.2|4152.2|4143.2|4154.2|4145.2|4149.2|4140.2|1
1662123300000|2022-09-02 12:55:00|4154.2|4144.2|4154.2|4145.2|4156.2|4148.2|4152.2|4142.2|21
1662123600000|2022-09-02 13:00:00|4153.2|4144.2|4153.2|4144.2|4154.2|4145.2|4147.2|4139.2|19
1662123900000|2022-09-02 13:05:00|4154.2|4145.2|4157.2|4149.2|4158.2|4149.2|4153.2|4145.2|11
1662124200000|2022-09-02 13:10:00|4158.2|4148.2|4153.2|4144.2|4159.2|4151.2|4153.2|4144.2|10
1662124500000|2022-09-02 13:15:00|4154.2|4145.2|4156.2|4147.2|4156.2|4147.2|4152.2|4142.2|8
1662124800000|2022-09-02 13:20:00|4155.2|4148.2|4149.2|4141.2|4155.2|4148.2|4149.2|4140.2|11
1662125100000|2022-09-02 13:25:00|4148.2|4142.2|4143.2|4135.2|4151.2|4144.2|4143.2|4135.2|71
1662125400000|2022-09-02 13:30:00|4145.2|4136.2|4123.2|4113.2|4145.2|4137.2|4119.2|4111.2|262
1662125700000|2022-09-02 13:35:00|4122.2|4114.2|4119.2|4111.2|4139.2|4129.2|4115.2|4107.2|181
1662126000000|2022-09-02 13:40:00|4118.2|4110.2|4105.2|4098.2|4118.2|4110.2|4102.2|4095.2|256
1662126300000|2022-09-02 13:45:00|4106.2|4096.2|4116.2|4108.2|4116.2|4108.2|4101.2|4093.2|109
1662126600000|2022-09-02 13:50:00|4117.2|4109.2|4111.2|4104.2|4122.2|4114.2|4105.2|4098.2|49
1662126900000|2022-09-02 13:55:00|4112.2|4102.2|4104.2|4095.2|4115.2|4107.2|4103.2|4095.2|61
1662127200000|2022-09-02 14:00:00|4105.2|4096.2|4107.2|4099.2|4109.2|4099.2|4099.2|4091.2|71
1662127500000|2022-09-02 14:05:00|4108.2|4100.2|4111.2|4103.2|4111.2|4103.2|4105.2|4097.2|19
1662127800000|2022-09-02 14:10:00|4110.2|4104.2|4121.2|4113.2|4125.2|4118.2|4110.2|4103.2|82
1662128100000|2022-09-02 14:15:00|4122.2|4114.2|4121.2|4112.2|4125.2|4117.2|4119.2|4112.2|47
1662128400000|2022-09-02 14:20:00|4120.2|4113.2|4121.2|4112.2|4122.2|4115.2|4115.2|4108.2|42
1662128700000|2022-09-02 14:25:00|4122.2|4113.2|4129.2|4121.2|4129.2|4121.2|4121.2|4112.2|34
1662129000000|2022-09-02 14:30:00|4131.2|4122.2|4133.2|4125.2|4134.2|4127.2|4129.2|4121.2|80
1662129300000|2022-09-02 14:35:00|4134.2|4126.2|4143.2|4135.2|4145.2|4137.2|4133.2|4124.2|94
1662129600000|2022-09-02 14:40:00|4144.2|4136.2|4145.2|4137.2|4148.2|4140.2|4139.2|4131.2|90
1662129900000|2022-09-02 14:45:00|4144.2|4136.2|4146.2|4137.2|4150.2|4143.2|4143.2|4135.2|27
1662130200000|2022-09-02 14:50:00|4145.2|4138.2|4140.2|4132.2|4150.2|4143.2|4139.2|4132.2|53
1662130500000|2022-09-02 14:55:00|4139.2|4133.2|4143.2|4136.2|4143.2|4136.2|4137.2|4129.2|63
1662130800000|2022-09-02 15:00:00|4144.2|4137.2|4153.2|4145.2|4153.2|4145.2|4143.2|4135.2|19
1662131100000|2022-09-02 15:05:00|4152.2|4144.2|4146.2|4137.2|4156.2|4149.2|4144.2|4137.2|44
1662131400000|2022-09-02 15:10:00|4147.2|4138.2|4145.2|4137.2|4149.2|4141.2|4143.2|4135.2|15
1662131700000|2022-09-02 15:15:00|4144.2|4136.2|4148.2|4140.2|4148.2|4140.2|4140.2|4132.2|49
1662132000000|2022-09-02 15:20:00|4149.2|4141.2|4150.2|4141.2|4152.2|4144.2|4147.2|4138.2|32
1662132300000|2022-09-02 15:25:00|4149.2|4142.2|4149.2|4140.2|4150.2|4142.2|4146.2|4137.2|11
1662132600000|2022-09-02 15:30:00|4148.2|4141.2|4151.2|4142.2|4152.2|4144.2|4147.2|4138.2|22
1662132900000|2022-09-02 15:35:00|4150.2|4143.2|4156.2|4147.2|4156.2|4149.2|4150.2|4143.2|43
1662133200000|2022-09-02 15:40:00|4155.2|4148.2|4152.2|4144.2|4156.2|4148.2|4148.2|4139.2|19
1662133500000|2022-09-02 15:45:00|4151.2|4145.2|4158.2|4149.2|4160.2|4151.2|4150.2|4141.2|24
1662133800000|2022-09-02 15:50:00|4157.2|4148.2|4159.2|4152.2|4160.2|4153.2|4155.2|4147.2|24
1662134100000|2022-09-02 15:55:00|4160.2|4151.2|4157.2|4149.2|4160.2|4152.2|4155.2|4147.2|19
1662134400000|2022-09-02 16:00:00|4159.2|4150.2|4155.2|4145.2|4159.2|4150.2|4152.2|4143.2|5
1662134700000|2022-09-02 16:05:00|4154.2|4144.2|4151.2|4143.2|4155.2|4147.2|4149.2|4141.2|12
1662135000000|2022-09-02 16:10:00|4150.2|4144.2|4150.2|4142.2|4153.2|4145.2|4149.2|4141.2|14
1662135300000|2022-09-02 16:15:00|4149.2|4143.2|4144.2|4136.2|4150.2|4143.2|4144.2|4135.2|18
1662135600000|2022-09-02 16:20:00|4145.2|4135.2|4135.2|4125.2|4145.2|4137.2|4131.2|4123.2|60
1662135900000|2022-09-02 16:25:00|4134.2|4127.2|4131.2|4122.2|4136.2|4127.2|4127.2|4120.2|20
1662136200000|2022-09-02 16:30:00|4130.2|4123.2|4129.2|4120.2|4136.2|4127.2|4127.2|4120.2|57
1662136500000|2022-09-02 16:35:00|4130.2|4121.2|4125.2|4117.2|4130.2|4122.2|4120.2|4113.2|119
1662136800000|2022-09-02 16:40:00|4124.2|4118.2|4120.2|4112.2|4126.2|4118.2|4118.2|4111.2|43
1662137100000|2022-09-02 16:45:00|4119.2|4111.2|4118.2|4110.2|4121.2|4113.2|4116.2|4109.2|46
1662137400000|2022-09-02 16:50:00|4119.2|4111.2|4118.2|4109.2|4119.2|4112.2|4112.2|4105.2|59
1662137700000|2022-09-02 16:55:00|4119.2|4110.2|4120.2|4111.2|4122.2|4114.2|4116.2|4106.2|4
1662138000000|2022-09-02 17:00:00|4121.2|4110.2|4115.2|4106.2|4121.2|4111.2|4111.2|4103.2|19
1662138300000|2022-09-02 17:05:00|4116.2|4105.2|4110.2|4101.2|4116.2|4106.2|4108.2|4100.2|12
1662138600000|2022-09-02 17:10:00|4109.2|4102.2|4113.2|4105.2|4115.2|4106.2|4108.2|4101.2|11
1662138900000|2022-09-02 17:15:00|4114.2|4104.2|4115.2|4106.2|4117.2|4108.2|4109.2|4101.2|4
1662139200000|2022-09-02 17:20:00|4114.2|4105.2|4103.2|4095.2|4114.2|4105.2|4102.2|4095.2|53
1662139500000|2022-09-02 17:25:00|4102.2|4096.2|4101.2|4093.2|4104.2|4096.2|4100.2|4092.2|35
1662139800000|2022-09-02 17:30:00|4102.2|4094.2|4103.2|4095.2|4105.2|4097.2|4098.2|4090.2|12
1662140100000|2022-09-02 17:35:00|4104.2|4093.2|4104.2|4096.2|4108.2|4100.2|4099.2|4091.2|13
1662140400000|2022-09-02 17:40:00|4105.2|4095.2|4110.2|4102.2|4111.2|4103.2|4102.2|4093.2|11
1662140700000|2022-09-02 17:45:00|4111.2|4101.2|4103.2|4094.2|4114.2|4105.2|4102.2|4094.2|14
1662141000000|2022-09-02 17:50:00|4102.2|4092.2|4104.2|4095.2|4105.2|4096.2|4097.2|4089.2|43
1662141300000|2022-09-02 17:55:00|4103.2|4094.2|4100.2|4092.2|4104.2|4095.2|4099.2|4092.2|5
1662141600000|2022-09-02 18:00:00|4099.2|4093.2|4104.2|4095.2|4106.2|4097.2|4099.2|4092.2|9
1662141900000|2022-09-02 18:05:00|4105.2|4096.2|4106.2|4097.2|4109.2|4101.2|4102.2|4093.2|7
1662142200000|2022-09-02 18:10:00|4107.2|4098.2|4106.2|4096.2|4109.2|4100.2|4102.2|4093.2|4
1662142500000|2022-09-02 18:15:00|4105.2|4097.2|4107.2|4098.2|4109.2|4101.2|4104.2|4096.2|8
1662142800000|2022-09-02 18:20:00|4108.2|4099.2|4109.2|4100.2|4109.2|4102.2|4106.2|4096.2|2
1662143100000|2022-09-02 18:25:00|4108.2|4099.2|4119.2|4110.2|4120.2|4111.2|4107.2|4099.2|27
1662143400000|2022-09-02 18:30:00|4118.2|4109.2|4114.2|4105.2|4118.2|4110.2|4113.2|4104.2|8
1662143700000|2022-09-02 18:35:00|4115.2|4107.2|4119.2|4110.2|4119.2|4112.2|4113.2|4105.2|21
1662144000000|2022-09-02 18:40:00|4118.2|4111.2|4120.2|4111.2|4121.2|4113.2|4116.2|4108.2|2
1662144300000|2022-09-02 18:45:00|4119.2|4110.2|4116.2|4108.2|4121.2|4111.2|4114.2|4107.2|9
1662144600000|2022-09-02 18:50:00|4117.2|4107.2|4113.2|4105.2|4117.2|4108.2|4112.2|4104.2|8
1662144900000|2022-09-02 18:55:00|4111.2|4104.2|4104.9|4095.9|4111.2|4104.2|4103.2|4095.9|48
1662145200000|2022-09-02 19:00:00|4104.7|4095.7|4110.9|4101.9|4111.9|4102.9|4103.4|4094.4|0
1662145500000|2022-09-02 19:05:00|4111|4102|4109.6|4100.6|4113.7|4104.7|4109.2|4100.2|0
1662145800000|2022-09-02 19:10:00|4109.7|4100.7|4108.2|4099.2|4111.4|4102.4|4107.3|4098.3|0
1662146100000|2022-09-02 19:15:00|4108.1|4099.1|4108.3|4099.3|4111.6|4102.6|4107.4|4098.4|0
1662146400000|2022-09-02 19:20:00|4108.2|4099.2|4100.7|4091.7|4110.9|4101.9|4100|4091|0
1662146700000|2022-09-02 19:25:00|4100.6|4091.6|4104.1|4095.1|4104.7|4095.7|4100.1|4091.1|0
1662147000000|2022-09-02 19:30:00|4104|4095|4095.7|4086.7|4104|4095|4095.7|4086.7|0
1662147300000|2022-09-02 19:35:00|4095.6|4086.6|4086.3|4077.3|4095.6|4086.6|4084.1|4075.1|0
1662147600000|2022-09-02 19:40:00|4086.4|4077.4|4085|4076|4086.5|4077.5|4083.6|4074.6|0
1662147900000|2022-09-02 19:45:00|4084.9|4075.9|4084.1|4075.1|4087.5|4078.5|4081.4|4072.4|0
1662148200000|2022-09-02 19:50:00|4084.6|4075.6|4087.6|4078.6|4087.6|4078.6|4082.2|4073.2|0
1662148500000|2022-09-02 19:55:00|4088|4079|4090.4|4081.4|4091.5|4082.5|4079.8|4070.8|0
1662148800000|2022-09-02 20:00:00|4090.1|4081.1|4094|4085|4095.6|4086.6|4088.3|4079.3|0
1662149100000|2022-09-02 20:05:00|4093.8|4084.8|4095.2|4086.2|4097.5|4088.5|4093.7|4084.7|0
1662149400000|2022-09-02 20:10:00|4095.5|4086.5|4095.5|4086.5|4097.8|4088.8|4094.9|4085.9|0
1662149700000|2022-09-02 20:15:00|4095.8|4086.8|4097.1|4088.1|4097.5|4088.5|4095.8|4086.8|0
1662150000000|2022-09-02 20:20:00|4096.8|4087.8|4098.5|4089.5|4098.7|4089.7|4096.2|4087.2|0
1662150300000|2022-09-02 20:25:00|4098.4|4089.4|4098.1|4089.1|4098.4|4089.4|4097.1|4088.1|0
1662150600000|2022-09-02 20:30:00|4098.4|4089.4|4098.7|4089.7|4099|4090|4097.8|4088.8|0
1662150900000|2022-09-02 20:35:00|4098.4|4089.4|4100|4091|4100.3|4091.3|4098.4|4089.4|0
1662151200000|2022-09-02 20:40:00|4100.3|4091.3|4100|4091|4100.3|4091.3|4098.1|4089.1|0
1662151500000|2022-09-02 20:45:00|4100.4|4091.4|4100|4091|4101.6|4092.6|4099|4090|0
1662151800000|2022-09-02 20:50:00|4100.1|4091.1|4098.7|4089.7|4101.2|4092.2|4098.1|4089.1|0
1662152100000|2022-09-02 20:55:00|4098.4|4089.4|4100|4091|4100.6|4091.6|4098.4|4089.4|0
1662328800000|2022-09-04 22:00:00|4088.5|4079.5|4088.8|4079.8|4090.3|4081.3|4086.7|4077.7|0
1662329100000|2022-09-04 22:05:00|4088.2|4079.2|4080.2|4071.2|4088.2|4079.2|4080.2|4071.2|0
1662329400000|2022-09-04 22:10:00|4079.9|4070.9|4082.7|4073.7|4083.8|4074.8|4079.3|4070.3|0
1662329700000|2022-09-04 22:15:00|4082.5|4073.5|4076.2|4067.2|4082.5|4073.5|4073.3|4064.3|0
1662330000000|2022-09-04 22:20:00|4076|4067|4076.8|4067.8|4078.4|4069.4|4074.2|4065.2|0
1662330300000|2022-09-04 22:25:00|4077.1|4068.1|4077.5|4068.5|4077.8|4068.8|4076.2|4067.2|0
1662330600000|2022-09-04 22:30:00|4077.6|4068.6|4078.1|4069.1|4080.2|4071.2|4076.7|4067.7|0
1662330900000|2022-09-04 22:35:00|4078.2|4069.2|4079.7|4070.7|4079.7|4070.7|4077.8|4068.8|0
1662331200000|2022-09-04 22:40:00|4079.4|4070.4|4079.2|4070.2|4079.7|4070.7|4077.5|4068.5|0
1662331500000|2022-09-04 22:45:00|4079.4|4070.4|4076.5|4067.5|4079.4|4070.4|4076.3|4067.3|0
1662331800000|2022-09-04 22:50:00|4076.4|4067.4|4078.9|4069.9|4078.9|4069.9|4076.2|4067.2|0
1662332100000|2022-09-04 22:55:00|4078.8|4069.8|4078.3|4069.3|4079.9|4070.9|4077.7|4068.7|0
1662332400000|2022-09-04 23:00:00|4078.2|4069.2|4080.2|4071.2|4081.8|4072.8|4078|4069|0
1662332700000|2022-09-04 23:05:00|4080.5|4071.5|4080.2|4071.2|4081.8|4072.8|4080.1|4071.1|0
1662333000000|2022-09-04 23:10:00|4080.5|4071.5|4081.5|4072.5|4082.2|4073.2|4079.9|4070.9|0
1662333300000|2022-09-04 23:15:00|4081.2|4072.2|4083.4|4074.4|4084.1|4075.1|4080.2|4071.2|0
1662333600000|2022-09-04 23:20:00|4083.7|4074.7|4088.2|4079.2|4088.2|4079.2|4083.6|4074.6|0
1662333900000|2022-09-04 23:25:00|4088|4079|4090.3|4081.3|4092.1|4083.1|4087.6|4078.6|0
1662334200000|2022-09-04 23:30:00|4090.6|4081.6|4089.7|4080.7|4091.6|4082.6|4088.4|4079.4|0
1662334500000|2022-09-04 23:35:00|4089.5|4080.5|4089.7|4080.7|4091.3|4082.3|4088|4079|0
1662334800000|2022-09-04 23:40:00|4089.8|4080.8|4092.5|4083.5|4092.5|4083.5|4088.7|4079.7|0
1662335100000|2022-09-04 23:45:00|4092.4|4083.4|4092.8|4083.8|4093.6|4084.6|4091.2|4082.2|0
1662335400000|2022-09-04 23:50:00|4092.7|4083.7|4096.2|4087.2|4098.9|4089.9|4092.5|4083.5|0
1662335700000|2022-09-04 23:55:00|4096.4|4087.4|4097.5|4088.5|4098.9|4089.9|4095.6|4086.6|0
1662336000000|2022-09-05 00:00:00|4097.2|4088.2|4104.5|4095.5|4107.4|4098.4|4096.9|4087.9|0
1662336300000|2022-09-05 00:05:00|4104.8|4095.8|4106.2|4097.2|4107.4|4098.4|4104.2|4095.2|0
1662336600000|2022-09-05 00:10:00|4107.4|4098.4|4108.8|4099.8|4109.1|4100.1|4106.4|4097.4|0
1662337500000|2022-09-05 00:25:00|4080.8|4071.8|4082.5|4073.5|4083.4|4074.4|4078.8|4069.8|0
1662337800000|2022-09-05 00:30:00|4097.4|4088.4|4095.9|4086.9|4098|4089|4094.3|4085.3|0
1662338100000|2022-09-05 00:35:00|4096.2|4087.2|4091.9|4082.9|4096.6|4087.6|4091.2|4082.2|0
1662338400000|2022-09-05 00:40:00|4091.6|4082.6|4090.3|4081.3|4092.1|4083.1|4089|4080|0
1662338700000|2022-09-05 00:45:00|4090.5|4081.5|4094.1|4085.1|4096.6|4087.6|4090.3|4081.3|0
1662339000000|2022-09-05 00:50:00|4094.4|4085.4|4091.9|4082.9|4096.2|4087.2|4090.4|4081.4|0
1662339300000|2022-09-05 00:55:00|4092|4083|4095.1|4086.1|4096.1|4087.1|4092|4083|0
1662339600000|2022-09-05 01:00:00|4095|4086|4098.2|4089.2|4100.1|4091.1|4094.8|4085.8|0
1662339900000|2022-09-05 01:05:00|4098.3|4089.3|4099.5|4090.5|4099.9|4090.9|4097|4088|0
1662340200000|2022-09-05 01:10:00|4099.8|4090.8|4109.5|4100.5|4110.7|4101.7|4099.5|4090.5|0
1662340500000|2022-09-05 01:15:00|4110|4101|4082.7|4078.7|4110.2|4103.2|4082.7|4078.7|325
1662340800000|2022-09-05 01:20:00|4081.7|4077.7|4059.7|4055.7|4081.7|4077.7|4058.7|4054.7|873
1662341100000|2022-09-05 01:25:00|4059.2|4055.2|4063.7|4059.7|4067.2|4063.2|4059.2|4055.2|363
1662341400000|2022-09-05 01:30:00|4062.7|4058.7|4076.2|4072.2|4084.2|4080.2|4055.2|4051.2|2772
1662341700000|2022-09-05 01:35:00|4076.7|4072.7|4048.2|4044.2|4078.7|4074.7|4038.2|4034.2|2094
1662342000000|2022-09-05 01:40:00|4049.2|4045.2|4046.7|4042.7|4051.2|4047.2|4039.2|4035.2|1121
1662342300000|2022-09-05 01:45:00|4047.2|4043.2|4048.7|4044.7|4049.2|4045.2|4039.2|4035.2|1459
1662342600000|2022-09-05 01:50:00|4048.2|4044.2|4055.2|4051.2|4068.7|4064.7|4047.2|4043.2|1133
1662342900000|2022-09-05 01:55:00|4056.7|4052.7|4058.2|4054.2|4063.2|4059.2|4054.2|4050.2|1078
1662343200000|2022-09-05 02:00:00|4058.7|4054.7|4053.2|4049.2|4061.2|4057.2|4049.2|4045.2|806
1662343500000|2022-09-05 02:05:00|4054.2|4050.2|4041.2|4037.2|4054.2|4050.2|4040.2|4036.2|904
1662343800000|2022-09-05 02:10:00|4040.7|4036.7|4057.7|4053.7|4062.2|4058.2|4038.2|4034.2|881
1662344100000|2022-09-05 02:15:00|4057.2|4053.2|4069.2|4065.2|4070.2|4066.2|4053.2|4049.2|592
1662344400000|2022-09-05 02:20:00|4070.7|4066.7|4059.2|4055.2|4077.2|4073.2|4059.2|4055.2|835
1662344700000|2022-09-05 02:25:00|4059.7|4055.7|4057.7|4053.7|4064.2|4060.2|4053.2|4049.2|376
1662345000000|2022-09-05 02:30:00|4057.2|4053.2|4042.2|4038.2|4059.2|4055.2|4042.2|4038.2|374
1662345300000|2022-09-05 02:35:00|4043.7|4039.7|4030.2|4026.2|4044.2|4040.2|4030.2|4026.2|1056
1662345600000|2022-09-05 02:40:00|4029.7|4025.7|4039.2|4035.2|4042.2|4038.2|4029.2|4025.2|747
1662345900000|2022-09-05 02:45:00|4038.2|4034.2|4040.2|4036.2|4051.2|4047.2|4036.7|4032.7|411
1662346200000|2022-09-05 02:50:00|4040.7|4036.7|4044.2|4040.2|4044.7|4040.7|4038.2|4034.2|192
1662346500000|2022-09-05 02:55:00|4044.7|4040.7|4046.2|4042.2|4050.7|4046.7|4041.2|4037.2|214
1662346800000|2022-09-05 03:00:00|4045.7|4041.7|4039.2|4035.2|4048.2|4044.2|4036.2|4032.2|271
1662347100000|2022-09-05 03:05:00|4039.7|4035.7|4036.7|4032.7|4044.2|4040.2|4032.2|4028.2|278
1662347400000|2022-09-05 03:10:00|4036.2|4032.2|4039.7|4035.7|4041.2|4037.2|4032.2|4028.2|403
1662347700000|2022-09-05 03:15:00|4040.2|4036.2|4050.2|4046.2|4050.2|4046.2|4040.2|4036.2|379
1662348000000|2022-09-05 03:20:00|4049.2|4045.2|4049.2|4045.2|4057.2|4053.2|4045.2|4041.2|489
1662348300000|2022-09-05 03:25:00|4048.7|4044.7|4049.2|4045.2|4051.2|4047.2|4044.7|4040.7|253
1662348600000|2022-09-05 03:30:00|4048.7|4044.7|4053.2|4049.2|4054.2|4050.2|4047.7|4043.7|182
1662348900000|2022-09-05 03:35:00|4053.7|4049.7|4071.2|4067.2|4071.2|4067.2|4053.2|4049.2|345
1662349200000|2022-09-05 03:40:00|4072.2|4068.2|4067.7|4063.7|4075.2|4071.2|4064.2|4060.2|316
1662349500000|2022-09-05 03:45:00|4067.2|4063.2|4065.7|4061.7|4071.2|4067.2|4064.2|4060.2|185
1662349800000|2022-09-05 03:50:00|4066.2|4062.2|4067.7|4063.7|4069.2|4065.2|4061.2|4057.2|125
1662350100000|2022-09-05 03:55:00|4068.2|4064.2|4063.2|4059.2|4068.2|4064.2|4061.2|4057.2|144
1662350400000|2022-09-05 04:00:00|4065.4|4056.4|4065.4|4056.4|4066|4057|4063.8|4054.8|0
1662350700000|2022-09-05 04:05:00|4065.5|4056.5|4063.7|4054.7|4065.5|4056.5|4062.5|4053.5|0
1662351000000|2022-09-05 04:10:00|4063.5|4054.5|4064.5|4055.5|4065.7|4056.7|4063.5|4054.5|0
1662351300000|2022-09-05 04:15:00|4064.6|4055.6|4061.6|4052.6|4064.6|4055.6|4061.3|4052.3|0
1662351600000|2022-09-05 04:20:00|4061.4|4052.4|4065.6|4056.6|4065.9|4056.9|4061.3|4052.3|0
1662351900000|2022-09-05 04:25:00|4065.9|4056.9|4066.1|4057.1|4066.1|4057.1|4064.9|4055.9|0
1662352200000|2022-09-05 04:30:00|4065.8|4056.8|4067.1|4058.1|4067.5|4058.5|4065.3|4056.3|0
1662352500000|2022-09-05 04:35:00|4066.8|4057.8|4066.2|4057.2|4067.1|4058.1|4065.5|4056.5|0
1662352800000|2022-09-05 04:40:00|4066.1|4057.1|4065.9|4056.9|4066.9|4057.9|4065.3|4056.3|0
1662353100000|2022-09-05 04:45:00|4066.1|4057.1|4064.2|4055.2|4066.7|4057.7|4064.1|4055.1|0
1662353400000|2022-09-05 04:50:00|4064|4055|4063.6|4054.6|4064.5|4055.5|4063.2|4054.2|0
1662353700000|2022-09-05 04:55:00|4063.3|4054.3|4064.5|4055.5|4064.7|4055.7|4063.3|4054.3|0
1662354000000|2022-09-05 05:00:00|4065.7|4061.7|4066.2|4062.2|4066.7|4062.7|4051.2|4047.2|841
1662354300000|2022-09-05 05:05:00|4065.7|4061.7|4053.2|4049.2|4065.7|4061.7|4053.2|4049.2|591
1662354600000|2022-09-05 05:10:00|4053.7|4049.7|4053.2|4049.2|4057.2|4053.2|4051.2|4047.2|280
1662354900000|2022-09-05 05:15:00|4054.2|4050.2|4046.2|4042.2|4056.7|4052.7|4045.2|4041.2|363
1662355200000|2022-09-05 05:20:00|4046.7|4042.7|4045.2|4041.2|4049.2|4045.2|4044.7|4040.7|379
1662355500000|2022-09-05 05:25:00|4045.7|4041.7|4044.2|4040.2|4047.2|4043.2|4042.2|4038.2|441
1662355800000|2022-09-05 05:30:00|4045.2|4041.2|4047.2|4043.2|4050.2|4046.2|4043.2|4039.2|356
1662356100000|2022-09-05 05:35:00|4046.7|4042.7|4050.2|4046.2|4050.2|4046.2|4043.2|4039.2|207
1662356400000|2022-09-05 05:40:00|4050.7|4046.7|4046.2|4042.2|4053.2|4049.2|4045.2|4041.2|248
1662356700000|2022-09-05 05:45:00|4047.2|4043.2|4042.2|4038.2|4048.2|4044.2|4040.2|4036.2|269
1662357000000|2022-09-05 05:50:00|4043.2|4039.2|4045.2|4041.2|4046.2|4042.2|4041.2|4037.2|259
1662357300000|2022-09-05 05:55:00|4044.7|4040.7|4050.2|4046.2|4051.2|4047.2|4043.2|4039.2|397
1662357600000|2022-09-05 06:00:00|4049.7|4045.7|4053.2|4049.2|4053.7|4049.7|4045.2|4041.2|234
1662357900000|2022-09-05 06:05:00|4053.7|4049.7|4056.7|4052.7|4058.7|4054.7|4053.2|4049.2|474
1662358200000|2022-09-05 06:10:00|4056.2|4052.2|4049.2|4045.2|4058.2|4054.2|4048.7|4044.7|326
1662358500000|2022-09-05 06:15:00|4049.7|4045.7|4058.2|4054.2|4062.2|4058.2|4049.7|4045.7|512
1662358800000|2022-09-05 06:20:00|4058.7|4054.7|4057.7|4053.7|4062.2|4058.2|4057.2|4053.2|373
1662359100000|2022-09-05 06:25:00|4057.2|4053.2|4054.2|4050.2|4062.2|4058.2|4053.2|4049.2|342
1662359400000|2022-09-05 06:30:00|4055.2|4051.2|4054.2|4050.2|4057.2|4053.2|4051.2|4047.2|296
1662359700000|2022-09-05 06:35:00|4054.7|4050.7|4050.2|4046.2|4055.2|4051.2|4048.2|4044.2|259
1662360000000|2022-09-05 06:40:00|4049.2|4045.2|4052.2|4048.2|4053.2|4049.2|4049.2|4045.2|297
1662360300000|2022-09-05 06:45:00|4052.7|4048.7|4062.2|4058.2|4063.2|4059.2|4050.2|4046.2|280
1662360600000|2022-09-05 06:50:00|4062.7|4058.7|4073.2|4069.2|4078.2|4074.2|4061.2|4057.2|728
1662360900000|2022-09-05 06:55:00|4072.7|4068.7|4069.2|4065.2|4074.2|4070.2|4068.2|4064.2|384
1662361200000|2022-09-05 07:00:00|4068.7|4064.7|4073.7|4069.7|4077.2|4073.2|4067.2|4063.2|575
1662361500000|2022-09-05 07:05:00|4073.2|4069.2|4064.2|4060.2|4073.2|4069.2|4063.2|4059.2|287
1662361800000|2022-09-05 07:10:00|4063.7|4059.7|4065.2|4061.2|4065.7|4061.7|4062.2|4058.2|215
1662362100000|2022-09-05 07:15:00|4064.7|4060.7|4068.2|4064.2|4070.2|4066.2|4063.2|4059.2|228
1662362400000|2022-09-05 07:20:00|4067.7|4063.7|4064.2|4060.2|4070.2|4066.2|4063.7|4059.7|222
1662362700000|2022-09-05 07:25:00|4063.7|4059.7|4068.2|4064.2|4069.2|4065.2|4063.2|4059.2|153
1662363000000|2022-09-05 07:30:00|4068.7|4064.7|4069.2|4065.2|4071.2|4067.2|4066.7|4062.7|491
1662363300000|2022-09-05 07:35:00|4068.7|4064.7|4065.2|4061.2|4072.2|4068.2|4064.2|4060.2|487
1662363600000|2022-09-05 07:40:00|4064.7|4060.7|4061.2|4057.2|4065.2|4061.2|4061.2|4057.2|402
1662363900000|2022-09-05 07:45:00|4060.7|4056.7|4056.2|4052.2|4062.2|4058.2|4054.2|4050.2|876
1662364200000|2022-09-05 07:50:00|4055.7|4051.7|4054.2|4050.2|4057.2|4053.2|4053.2|4049.2|472
1662364500000|2022-09-05 07:55:00|4053.7|4049.7|4058.2|4054.2|4058.2|4054.2|4053.2|4049.2|673
1662364800000|2022-09-05 08:00:00|4058.7|4054.7|4063.2|4059.2|4065.2|4061.2|4058.2|4054.2|678
1662365100000|2022-09-05 08:05:00|4063.7|4059.7|4065.2|4061.2|4067.2|4063.2|4062.2|4058.2|470
1662365400000|2022-09-05 08:10:00|4064.2|4060.2|4061.2|4057.2|4066.2|4062.2|4059.2|4055.2|2391
1662365700000|2022-09-05 08:15:00|4061.7|4057.7|4058.2|4054.2|4063.2|4059.2|4058.2|4054.2|289
1662366000000|2022-09-05 08:20:00|4058.7|4054.7|4059.7|4055.7|4060.2|4056.2|4057.2|4053.2|335
1662366300000|2022-09-05 08:25:00|4060.2|4056.2|4066.2|4062.2|4066.7|4062.7|4057.7|4053.7|407
1662366600000|2022-09-05 08:30:00|4067.3|4058.3|4069.2|4060.2|4069.8|4060.8|4067.3|4058.3|0
1662366900000|2022-09-05 08:35:00|4069.5|4060.5|4071.4|4062.4|4073.4|4064.4|4068.3|4059.3|0
1662367200000|2022-09-05 08:40:00|4071.2|4062.2|4072.9|4063.9|4073.9|4064.9|4071.1|4062.1|0
1662367500000|2022-09-05 08:45:00|4073.1|4064.1|4070|4061|4073.1|4064.1|4069.1|4060.1|0
1662367800000|2022-09-05 08:50:00|4069.8|4060.8|4068.7|4059.7|4071.4|4062.4|4068.5|4059.5|0
1662368100000|2022-09-05 08:55:00|4068.8|4059.8|4072.6|4063.6|4072.6|4063.6|4068.8|4059.8|0
1662368400000|2022-09-05 09:00:00|4072.3|4063.3|4068|4059|4079.7|4070.7|4068|4059|0
1662368700000|2022-09-05 09:05:00|4067.7|4058.7|4064.3|4055.3|4070.4|4061.4|4064|4055|0
1662369000000|2022-09-05 09:10:00|4064|4055|4065.1|4056.1|4066.3|4057.3|4062.5|4053.5|0
1662369300000|2022-09-05 09:15:00|4065|4056|4069.7|4060.7|4072.7|4061.7|4065|4055.7|6
1662369600000|2022-09-05 09:20:00|4070.7|4059.7|4066.7|4058.7|4070.7|4059.7|4062.7|4054.7|63
1662369900000|2022-09-05 09:25:00|4065.7|4059.7|4070.7|4062.7|4071.7|4063.7|4065.7|4059.7|94
1662370200000|2022-09-05 09:30:00|4071.7|4063.7|4073.7|4065.7|4074.7|4065.7|4068.7|4061.7|36
1662370500000|2022-09-05 09:35:00|4072.7|4064.7|4072.7|4065.7|4074.7|4066.7|4070.7|4063.7|29
1662370800000|2022-09-05 09:40:00|4073.7|4066.7|4073.7|4066.7|4074.7|4066.7|4072.7|4065.7|12
1662371100000|2022-09-05 09:45:00|4074.7|4067.7|4073.7|4066.7|4074.7|4067.7|4069.7|4061.7|18
1662371400000|2022-09-05 09:50:00|4074.7|4065.7|4074.7|4066.7|4074.7|4067.7|4071.7|4063.7|40
1662371700000|2022-09-05 09:55:00|4075.7|4065.7|4074.7|4067.7|4075.7|4067.7|4073.7|4065.7|17
1662372000000|2022-09-05 10:00:00|4073.7|4066.7|4071.7|4062.7|4075.7|4068.7|4071.7|4061.7|6
1662372300000|2022-09-05 10:05:00|4070.7|4061.7|4073.7|4064.7|4073.7|4064.7|4070.7|4060.7|3
1662372600000|2022-09-05 10:10:00|4072.7|4065.7|4075.7|4066.7|4075.7|4067.7|4070.7|4062.7|12
1662372900000|2022-09-05 10:15:00|4074.7|4065.7|4077.7|4070.7|4077.7|4070.7|4073.7|4064.7|16
1662373200000|2022-09-05 10:20:00|4078.7|4071.7|4082.7|4073.7|4109.7|4100.7|4078.7|4071.7|288
1662373500000|2022-09-05 10:25:00|4085.7|4074.7|4080.7|4071.7|4089.7|4081.7|4080.7|4070.7|16
1662373800000|2022-09-05 10:30:00|4079.7|4072.7|4075.7|4067.7|4080.7|4072.7|4075.7|4066.7|16
1662374100000|2022-09-05 10:35:00|4074.7|4068.7|4075.7|4067.7|4076.7|4069.7|4073.7|4066.7|4
1662374400000|2022-09-05 10:40:00|4074.7|4066.7|4077.7|4068.7|4077.7|4069.7|4073.7|4066.7|8
1662374700000|2022-09-05 10:45:00|4076.7|4067.7|4079.7|4070.7|4079.7|4070.7|4075.7|4066.7|1
1662375000000|2022-09-05 10:50:00|4078.7|4069.7|4079.7|4070.7|4080.7|4071.7|4077.7|4068.7|0
1662375300000|2022-09-05 10:55:00|4078.7|4069.7|4076.7|4068.7|4079.7|4070.7|4076.7|4068.7|0
1662375600000|2022-09-05 11:00:00|4077.7|4067.7|4079.7|4070.7|4079.7|4070.7|4074.7|4066.7|0
1662375900000|2022-09-05 11:05:00|4078.7|4069.7|4079.7|4070.7|4080.7|4072.7|4077.7|4069.7|7
1662376200000|2022-09-05 11:10:00|4078.7|4069.7|4075.7|4066.7|4079.7|4070.7|4073.7|4066.7|5
1662376500000|2022-09-05 11:15:00|4074.7|4067.7|4074.7|4067.7|4075.7|4067.7|4071.7|4063.7|18
1662376800000|2022-09-05 11:20:00|4073.7|4065.7|4074.7|4065.7|4075.7|4067.7|4073.7|4065.7|1
1662377100000|2022-09-05 11:25:00|4073.7|4064.7|4072.7|4063.7|4074.7|4065.7|4070.7|4063.7|5
1662377400000|2022-09-05 11:30:00|4071.7|4064.7|4075.7|4066.7|4075.7|4067.7|4071.7|4064.7|1
1662377700000|2022-09-05 11:35:00|4074.7|4065.7|4077.7|4067.7|4077.7|4068.7|4074.7|4065.7|1
1662378000000|2022-09-05 11:40:00|4076.7|4066.7|4075.7|4066.7|4077.7|4068.7|4075.7|4066.7|0
1662378300000|2022-09-05 11:45:00|4076.7|4067.7|4076.7|4067.7|4078.7|4069.7|4075.7|4066.7|2
1662378600000|2022-09-05 11:50:00|4075.7|4066.7|4073.7|4064.7|4077.7|4068.7|4072.7|4064.7|0
1662378900000|2022-09-05 11:55:00|4072.7|4065.7|4074.7|4065.7|4074.7|4065.7|4071.7|4062.7|1
1662379200000|2022-09-05 12:00:00|4075.7|4066.7|4075.7|4066.7|4076.7|4068.7|4073.7|4064.7|1
1662379500000|2022-09-05 12:05:00|4074.7|4065.7|4065.7|4054.7|4075.7|4066.7|4060.7|4051.7|23
1662379800000|2022-09-05 12:10:00|4066.7|4055.7|4069.7|4059.7|4070.7|4062.7|4065.7|4054.7|3
1662380100000|2022-09-05 12:15:00|4068.7|4057.7|4066.7|4057.7|4068.7|4059.7|4065.7|4055.7|1
1662380400000|2022-09-05 12:20:00|4065.7|4056.7|4068.7|4059.7|4070.7|4060.7|4065.7|4056.7|0
1662380700000|2022-09-05 12:25:00|4069.7|4060.7|4070.7|4060.7|4070.7|4061.7|4066.7|4057.7|17
1662381000000|2022-09-05 12:30:00|4071.7|4061.7|4070.7|4061.7|4073.7|4064.7|4070.7|4060.7|1
1662381300000|2022-09-05 12:35:00|4071.7|4062.7|4076.7|4067.7|4076.7|4068.7|4070.7|4061.7|17
1662381600000|2022-09-05 12:40:00|4075.7|4065.7|4076.7|4068.7|4077.7|4068.7|4072.7|4064.7|16
1662381900000|2022-09-05 12:45:00|4077.7|4066.7|4075.7|4066.7|4077.7|4069.7|4074.7|4065.7|4
1662382200000|2022-09-05 12:50:00|4076.7|4065.7|4075.7|4066.7|4077.7|4069.7|4074.7|4064.7|0
1662382500000|2022-09-05 12:55:00|4074.7|4067.7|4075.7|4065.7|4077.7|4067.7|4074.7|4065.7|0
1662382800000|2022-09-05 13:00:00|4074.7|4066.7|4077.7|4068.7|4077.7|4069.7|4074.7|4065.7|2
1662383100000|2022-09-05 13:05:00|4076.7|4067.7|4076.7|4067.7|4079.7|4071.7|4075.7|4065.7|1
1662383400000|2022-09-05 13:10:00|4077.7|4066.7|4079.7|4071.7|4079.7|4071.7|4076.7|4066.7|1
1662383700000|2022-09-05 13:15:00|4078.7|4072.7|4080.7|4071.7|4080.7|4072.7|4077.7|4068.7|3
1662384000000|2022-09-05 13:20:00|4079.7|4072.7|4079.7|4070.7|4082.7|4074.7|4078.7|4069.7|2
1662384300000|2022-09-05 13:25:00|4078.7|4069.7|4076.7|4068.7|4080.7|4069.7|4076.7|4067.7|1
1662384600000|2022-09-05 13:30:00|4077.7|4067.7|4074.7|4065.7|4079.7|4070.7|4074.7|4065.7|0
1662384900000|2022-09-05 13:35:00|4075.7|4066.7|4079.7|4071.7|4080.7|4072.7|4074.7|4065.7|1
1662385200000|2022-09-05 13:40:00|4080.7|4070.7|4080.7|4071.7|4082.7|4074.7|4078.7|4069.7|4
1662385500000|2022-09-05 13:45:00|4081.7|4072.7|4082.7|4073.7|4082.7|4073.7|4080.7|4072.7|2
1662385800000|2022-09-05 13:50:00|4081.7|4072.7|4079.7|4071.7|4081.7|4072.7|4078.7|4070.7|0
1662386100000|2022-09-05 13:55:00|4078.7|4072.7|4079.7|4071.7|4079.7|4072.7|4078.7|4069.7|3
1662386400000|2022-09-05 14:00:00|4078.7|4070.7|4079.7|4071.7|4079.7|4071.7|4077.7|4069.7|0
1662386700000|2022-09-05 14:05:00|4078.7|4070.7|4080.7|4071.7|4080.7|4072.7|4078.7|4070.7|2
1662387000000|2022-09-05 14:10:00|4079.7|4072.7|4081.7|4073.7|4083.7|4074.7|4079.7|4071.7|1
1662387300000|2022-09-05 14:15:00|4082.7|4074.7|4082.7|4073.7|4082.7|4074.7|4080.7|4073.7|3
1662387600000|2022-09-05 14:20:00|4083.7|4074.7|4080.7|4071.7|4083.7|4075.7|4080.7|4071.7|1
1662387900000|2022-09-05 14:25:00|4079.7|4072.7|4081.7|4072.7|4081.7|4072.7|4078.7|4071.7|2
1662388200000|2022-09-05 14:30:00|4083.7|4073.7|4083.7|4075.7|4084.7|4077.7|4081.7|4071.7|15
1662388500000|2022-09-05 14:35:00|4084.7|4076.7|4087.7|4079.7|4087.7|4080.7|4083.7|4075.7|8
1662388800000|2022-09-05 14:40:00|4086.7|4080.7|4086.7|4079.7|4089.7|4082.7|4086.7|4078.7|18
1662389100000|2022-09-05 14:45:00|4087.7|4080.7|4083.7|4076.7|4088.7|4080.7|4083.7|4076.7|3
1662389400000|2022-09-05 14:50:00|4084.7|4077.7|4084.7|4076.7|4085.7|4077.7|4082.7|4075.7|5
1662389700000|2022-09-05 14:55:00|4083.7|4075.7|4083.7|4074.7|4084.7|4077.7|4081.7|4073.7|7
1662390000000|2022-09-05 15:00:00|4082.7|4073.7|4085.7|4078.7|4085.7|4078.7|4080.7|4072.7|7
1662390300000|2022-09-05 15:05:00|4084.7|4077.7|4082.7|4075.7|4085.7|4077.7|4082.7|4074.7|3
1662390600000|2022-09-05 15:10:00|4081.7|4073.7|4079.7|4072.7|4082.7|4073.7|4078.7|4071.7|1
1662390900000|2022-09-05 15:15:00|4078.7|4071.7|4080.7|4071.7|4082.7|4074.7|4078.7|4071.7|3
1662391200000|2022-09-05 15:20:00|4079.7|4070.7|4080.7|4071.7|4080.7|4072.7|4077.7|4070.7|1
1662391500000|2022-09-05 15:25:00|4079.7|4072.7|4079.7|4071.7|4080.7|4072.7|4077.7|4069.7|4
1662391800000|2022-09-05 15:30:00|4080.7|4070.7|4081.7|4072.7|4081.7|4073.7|4079.7|4069.7|1
1662392100000|2022-09-05 15:35:00|4080.7|4073.7|4083.7|4073.7|4084.7|4073.7|4080.7|4072.7|1
1662392400000|2022-09-05 15:40:00|4085.7|4076.7|4082.7|4074.7|4085.7|4076.7|4081.7|4073.7|7
1662392700000|2022-09-05 15:45:00|4083.7|4073.7|4082.7|4074.7|4083.7|4075.7|4082.7|4073.7|0
1662393000000|2022-09-05 15:50:00|4081.7|4073.7|4081.7|4072.7|4082.7|4074.7|4080.7|4072.7|0
1662393300000|2022-09-05 15:55:00|4082.7|4073.7|4083.7|4075.7|4083.7|4076.7|4080.7|4072.7|0
1662393600000|2022-09-05 16:00:00|4082.7|4076.7|4083.7|4075.7|4084.7|4076.7|4082.7|4074.7|2
1662393900000|2022-09-05 16:05:00|4082.7|4074.7|4083.7|4074.7|4084.7|4075.7|4082.7|4074.7|0
1662394200000|2022-09-05 16:10:00|4082.7|4075.7|4083.7|4076.7|4084.7|4076.7|4082.7|4074.7|2
1662394500000|2022-09-05 16:15:00|4084.7|4075.7|4083.7|4075.7|4084.7|4077.7|4082.7|4075.7|1
1662394800000|2022-09-05 16:20:00|4082.7|4076.7|4082.7|4074.7|4084.7|4076.7|4081.7|4073.7|0
1662395100000|2022-09-05 16:25:00|4081.7|4073.7|4081.7|4072.7|4082.7|4074.7|4079.7|4071.7|0
1662395400000|2022-09-05 16:30:00|4082.7|4071.7|4082.7|4075.7|4082.7|4075.7|4078.7|4071.7|2
1662395700000|2022-09-05 16:35:00|4084.7|4076.7|4082.7|4075.7|4084.7|4076.7|4082.7|4075.7|3
1662396000000|2022-09-05 16:40:00|4083.7|4074.7|4079.7|4070.7|4083.7|4074.7|4078.7|4069.7|3
1662396300000|2022-09-05 16:45:00|4080.7|4069.7|4078.7|4069.7|4080.7|4071.7|4077.7|4069.7|0
1662396600000|2022-09-05 16:50:00|4079.7|4070.7|4081.7|4071.7|4081.7|4072.7|4078.7|4069.7|2
1662396900000|2022-09-05 16:55:00|4080.7|4072.7|4078.7|4069.7|4082.7|4073.7|4077.7|4069.7|0
1662397200000|2022-09-05 17:00:00||4070.7||4070.7||4070.7||4069.7|0
1662397500000|2022-09-05 17:05:00|4080.7|4071.7|4081.7|4070.7|4081.7|4072.7|4080.7|4070.7|1
1662397800000|2022-09-05 17:10:00||4071.7||4069.7||4071.7||4069.7|0
1662398100000|2022-09-05 17:15:00|4083.7|4070.7|4086.7|4069.7|4086.7|4070.7|4082.7|4069.7|3
1662398400000|2022-09-05 17:20:00|4085.7|4070.7|4086.7|4069.7|4086.7|4071.7|4085.7|4069.7|0
1662398700000|2022-09-05 17:25:00|4085.7|4075.7|4088.7|4075.7|4088.7|4076.7|4085.7|4070.7|15
1662399000000|2022-09-05 17:30:00|4087.7||4085.7||4087.7||4085.7||0
1662399300000|2022-09-05 17:35:00|4086.7||4086.7||4086.7||4086.7||0
1662399600000|2022-09-05 17:40:00|4087.7||4085.7||4087.7||4085.7||0
1662400500000|2022-09-05 17:55:00|4086.7||4085.7||4086.7||4085.7||0
1662400800000|2022-09-05 18:00:00|4086.7||4086.7||4086.7||4085.7||0
1662401100000|2022-09-05 18:05:00|4085.7||4085.7||4085.7||4085.7||0
1662401400000|2022-09-05 18:10:00|4084.7||4085.7||4085.7||4084.7||0
1662401700000|2022-09-05 18:15:00|4084.7||4084.7||4085.7||4084.7||0
1662402000000|2022-09-05 18:20:00|4085.7||4084.7||4085.7||4084.7||0
1662402600000|2022-09-05 18:30:00|4085.7|4076.7|4085.7|4076.7|4085.7|4076.7|4084.7|4075.7|0
1662402900000|2022-09-05 18:35:00||4075.7||4076.7||4076.7||4075.7|0
1662403200000|2022-09-05 18:40:00|4084.7|4075.7|4085.7|4075.7|4085.7|4076.7|4084.7|4075.7|0
1662403500000|2022-09-05 18:45:00|4084.7|4076.7|4085.7|4075.7|4085.7|4076.7|4084.7|4075.7|0
1662403800000|2022-09-05 18:50:00|4084.7|4076.7|4086.7|4076.7|4086.7|4077.7|4083.7|4075.7|1
1662404100000|2022-09-05 18:55:00|4083.7|4075.7|4086.2|4077.2|4088.7|4078.2|4083.7|4075.7|0
1662405000000|2022-09-05 19:10:00|4086|4077|4086|4077|4086|4077|4086|4077|0
1662405600000|2022-09-05 19:20:00|4086.1|4077.1|4086.1|4077.1|4086.2|4077.2|4086|4077|0
1662405900000|2022-09-05 19:25:00|4086|4077|4086.2|4077.2|4086.2|4077.2|4086|4077|0
1662407100000|2022-09-05 19:45:00|4086.3|4077.3|4086.2|4077.2|4086.4|4077.4|4086.2|4077.2|0
1662407400000|2022-09-05 19:50:00|4086.1|4077.1|4086|4077|4086.2|4077.2|4086|4077|0
1662407700000|2022-09-05 19:55:00|4085.9|4076.9|4085.1|4076.1|4085.9|4076.9|4085.1|4076.1|0
1662415200000|2022-09-05 22:00:00|4088.6|4079.6|4086.6|4077.6|4089.4|4080.4|4083.4|4074.4|0
1662415500000|2022-09-05 22:05:00|4086.3|4077.3|4085.9|4076.9|4086.7|4077.7|4084.3|4075.3|0
1662415800000|2022-09-05 22:10:00|4086.2|4077.2|4088.2|4079.2|4089.4|4080.4|4085.4|4076.4|0
1662416100000|2022-09-05 22:15:00|4088.4|4079.4|4088.5|4079.5|4089.4|4080.4|4087.5|4078.5|0
1662416400000|2022-09-05 22:20:00|4088.2|4079.2|4091.9|4082.9|4092.6|4083.6|4088.2|4079.2|0
1662416700000|2022-09-05 22:25:00|4091.7|4082.7|4093|4084|4095.1|4086.1|4090.7|4081.7|0
1662417000000|2022-09-05 22:30:00|4092.9|4083.9|4093|4084|4093.8|4084.8|4091.5|4082.5|0
1662417300000|2022-09-05 22:35:00|4092.7|4083.7|4099.7|4090.7|4100|4091|4091.7|4082.7|0
1662417600000|2022-09-05 22:40:00|4100|4091|4097|4088|4100.5|4091.5|4097|4088|0
1662417900000|2022-09-05 22:45:00|4097.2|4088.2|4096.7|4087.7|4098.3|4089.3|4096.4|4087.4|0
1662418200000|2022-09-05 22:50:00|4097|4088|4098.4|4089.4|4099.1|4090.1|4096.4|4087.4|0
1662418500000|2022-09-05 22:55:00|4098.3|4089.3|4095.9|4086.9|4098.3|4089.3|4095.6|4086.6|0
1662418800000|2022-09-05 23:00:00|4096.2|4087.2|4095.4|4086.4|4096.8|4087.8|4095.3|4086.3|0
1662419100000|2022-09-05 23:05:00|4095.1|4086.1|4095.8|4086.8|4095.8|4086.8|4094.5|4085.5|0
1662419400000|2022-09-05 23:10:00|4095.5|4086.5|4093.2|4084.2|4095.5|4086.5|4092.6|4083.6|0
1662419700000|2022-09-05 23:15:00|4093.5|4084.5|4094.2|4085.2|4094.2|4085.2|4092.3|4083.3|0
1662420000000|2022-09-05 23:20:00|4094.5|4085.5|4093.4|4084.4|4094.8|4085.8|4092.2|4083.2|0
1662420300000|2022-09-05 23:25:00|4093.1|4084.1|4093.1|4084.1|4093.7|4084.7|4092.1|4083.1|0
1662420600000|2022-09-05 23:30:00|4092.8|4083.8|4092.6|4083.6|4093.7|4084.7|4092.1|4083.1|0
1662420900000|2022-09-05 23:35:00|4092.5|4083.5|4094.4|4085.4|4094.4|4085.4|4092.1|4083.1|0
1662421200000|2022-09-05 23:40:00|4094.9|4085.9|4095.3|4086.3|4095.9|4086.9|4094.7|4085.7|0
1662421500000|2022-09-05 23:45:00|4095.5|4086.5|4094|4085|4095.6|4086.6|4093.4|4084.4|0
1662421800000|2022-09-05 23:50:00|4093.8|4084.8|4089.9|4080.9|4094.7|4085.7|4089.3|4080.3|0
1662422100000|2022-09-05 23:55:00|4090.2|4081.2|4091.5|4082.5|4091.5|4082.5|4089.6|4080.6|0
1662422400000|2022-09-06 00:00:00|4091.2|4082.2|4086.9|4077.9|4091.2|4082.2|4086.2|4077.2|0
1662422700000|2022-09-06 00:05:00|4087.1|4078.1|4092|4083|4092|4083|4086.9|4077.9|0
1662423000000|2022-09-06 00:10:00|4092.2|4083.2|4094.5|4085.5|4094.8|4085.8|4091|4082|0
1662423300000|2022-09-06 00:15:00|4094.8|4085.8|4098|4089|4098.9|4089.9|4094.5|4085.5|0
1662423600000|2022-09-06 00:20:00|4098.2|4089.2|4099.8|4090.8|4100.6|4091.6|4098.2|4089.2|0
1662423900000|2022-09-06 00:25:00|4099.5|4090.5|4102.2|4093.2|4103.5|4094.5|4099.5|4090.5|0
1662424200000|2022-09-06 00:30:00|4102.3|4093.3|4107.7|4098.7|4108.9|4099.9|4102.1|4093.1|0
1662424500000|2022-09-06 00:35:00|4107.4|4098.4|4106|4097|4108.3|4099.3|4105.7|4096.7|0
1662424800000|2022-09-06 00:40:00|4106.3|4097.3|4108.4|4099.4|4108.8|4099.8|4106|4097|0
1662425100000|2022-09-06 00:45:00|4108.5|4099.5|4110.6|4101.6|4111.2|4102.2|4107.5|4098.5|0
1662425400000|2022-09-06 00:50:00|4110.9|4101.9|4113.2|4104.2|4113.4|4104.4|4109|4100|0
1662425700000|2022-09-06 00:55:00|4113.4|4104.4|4114.3|4105.3|4117.8|4108.8|4112.9|4103.9|0
1662426000000|2022-09-06 01:00:00|4114.4|4105.4|4111.4|4102.4|4117.2|4108.2|4109.1|4100.1|0
1662426300000|2022-09-06 01:05:00|4111.1|4102.1|4109.8|4100.8|4112.5|4103.5|4109.8|4100.8|0
1662426600000|2022-09-06 01:10:00|4110|4101|4107.1|4098.1|4110.2|4101.2|4106.8|4097.8|0
1662426900000|2022-09-06 01:15:00|4107.6|4098.6|4084.7|4080.7|4107.6|4098.6|4079.7|4075.7|144
1662427200000|2022-09-06 01:20:00|4085.2|4081.2|4095.2|4091.2|4100.2|4096.2|4085.2|4081.2|106
1662427500000|2022-09-06 01:25:00|4095.7|4091.7|4097.7|4093.7|4102.2|4098.2|4090.2|4086.2|183
1662427800000|2022-09-06 01:30:00|4096.2|4092.2|4075.2|4071.2|4101.2|4097.2|4074.2|4070.2|1831
1662428100000|2022-09-06 01:35:00|4076.2|4072.2|4073.2|4069.2|4087.7|4083.7|4071.7|4067.7|914
1662428400000|2022-09-06 01:40:00|4074.2|4070.2|4066.2|4062.2|4077.2|4073.2|4064.2|4060.2|903
1662428700000|2022-09-06 01:45:00|4066.7|4062.7|4078.2|4074.2|4079.2|4075.2|4066.2|4062.2|539
1662429000000|2022-09-06 01:50:00|4078.7|4074.7|4066.7|4062.7|4079.2|4075.2|4060.2|4056.2|735
1662429300000|2022-09-06 01:55:00|4066.2|4062.2|4063.2|4059.2|4068.2|4064.2|4056.2|4052.2|488
1662429600000|2022-09-06 02:00:00|4062.7|4058.7|4057.2|4053.2|4067.2|4063.2|4055.7|4051.7|413
1662429900000|2022-09-06 02:05:00|4056.7|4052.7|4036.2|4032.2|4059.7|4055.7|4035.7|4031.7|754
1662430200000|2022-09-06 02:10:00|4035.7|4031.7|4040.2|4036.2|4042.2|4038.2|4029.2|4025.2|866
1662430500000|2022-09-06 02:15:00|4039.2|4035.2|4040.2|4036.2|4047.7|4043.7|4037.2|4033.2|454
1662430800000|2022-09-06 02:20:00|4041.2|4037.2|4037.7|4033.7|4041.2|4037.2|4030.2|4026.2|444
1662431100000|2022-09-06 02:25:00|4038.2|4034.2|4036.7|4032.7|4040.2|4036.2|4034.7|4030.7|277
1662431400000|2022-09-06 02:30:00|4036.2|4032.2|4026.7|4022.7|4037.2|4033.2|4024.2|4020.2|932
1662431700000|2022-09-06 02:35:00|4027.2|4023.2|4047.7|4043.7|4051.2|4047.2|4025.7|4021.7|631
1662432000000|2022-09-06 02:40:00|4048.2|4044.2|4060.2|4056.2|4062.2|4058.2|4047.2|4043.2|615
1662432300000|2022-09-06 02:45:00|4059.7|4055.7|4057.7|4053.7|4060.7|4056.7|4053.2|4049.2|478
1662432600000|2022-09-06 02:50:00|4057.2|4053.2|4054.2|4050.2|4059.2|4055.2|4048.2|4044.2|289
1662432900000|2022-09-06 02:55:00|4053.7|4049.7|4053.2|4049.2|4055.2|4051.2|4049.7|4045.7|221
1662433200000|2022-09-06 03:00:00|4052.7|4048.7|4045.2|4041.2|4053.2|4049.2|4044.2|4040.2|314
1662433500000|2022-09-06 03:05:00|4044.2|4040.2|4049.2|4045.2|4049.2|4045.2|4042.7|4038.7|342
1662433800000|2022-09-06 03:10:00|4048.7|4044.7|4042.7|4038.7|4052.2|4048.2|4042.2|4038.2|199
1662434100000|2022-09-06 03:15:00|4043.2|4039.2|4046.2|4042.2|4048.2|4044.2|4042.2|4038.2|253
1662434400000|2022-09-06 03:20:00|4046.7|4042.7|4040.2|4036.2|4049.2|4045.2|4038.2|4034.2|277
1662434700000|2022-09-06 03:25:00|4039.7|4035.7|4039.2|4035.2|4045.2|4041.2|4038.7|4034.7|124
1662435000000|2022-09-06 03:30:00|4039.7|4035.7|4045.7|4041.7|4047.2|4043.2|4038.2|4034.2|145
1662435300000|2022-09-06 03:35:00|4045.2|4041.2|4046.2|4042.2|4047.2|4043.2|4043.2|4039.2|148
1662435600000|2022-09-06 03:40:00|4045.2|4041.2|4042.2|4038.2|4045.7|4041.7|4041.7|4037.7|59
1662435900000|2022-09-06 03:45:00|4041.7|4037.7|4027.7|4023.7|4042.2|4038.2|4027.2|4023.2|262
1662436200000|2022-09-06 03:50:00|4027.2|4023.2|4027.7|4023.7|4030.2|4026.2|4021.2|4017.2|551
1662436500000|2022-09-06 03:55:00|4028.2|4024.2|4034.2|4030.2|4035.7|4031.7|4027.2|4023.2|180
1662436800000|2022-09-06 04:00:00|4036.9|4027.9|4037.7|4028.7|4038.3|4029.3|4036.6|4027.6|0
1662437100000|2022-09-06 04:05:00|4037.9|4028.9|4038|4029|4038.7|4029.7|4037.7|4028.7|0
1662437400000|2022-09-06 04:10:00|4037.7|4028.7|4038.2|4029.2|4038.5|4029.5|4037.5|4028.5|0
1662437700000|2022-09-06 04:15:00|4038.5|4029.5|4037|4028|4038.5|4029.5|4036.9|4027.9|0
1662438000000|2022-09-06 04:20:00|4036.7|4027.7|4039.6|4030.6|4040.3|4031.3|4036.7|4027.7|0
1662438300000|2022-09-06 04:25:00|4039.8|4030.8|4040.7|4031.7|4041|4032|4039|4030|0
1662438600000|2022-09-06 04:30:00|4041|4032|4039.4|4030.4|4041|4032|4038.9|4029.9|0
1662438900000|2022-09-06 04:35:00|4039.1|4030.1|4039.8|4030.8|4040.5|4031.5|4039.1|4030.1|0
1662439200000|2022-09-06 04:40:00|4039.9|4030.9|4039|4030|4040.7|4031.7|4039|4030|0
1662439500000|2022-09-06 04:45:00|4038.7|4029.7|4037.2|4028.2|4039.7|4030.7|4036.6|4027.6|0
1662439800000|2022-09-06 04:50:00|4037.4|4028.4|4037.7|4028.7|4038.4|4029.4|4036.6|4027.6|0
1662440100000|2022-09-06 04:55:00|4037.6|4028.6|4034.3|4025.3|4038.2|4029.2|4033.8|4024.8|0
1662440400000|2022-09-06 05:00:00|4034.6|4025.6|4031.7|4027.7|4040.2|4036.2|4028.7|4024.7|435
1662440700000|2022-09-06 05:05:00|4032.2|4028.2|4051.7|4047.7|4054.7|4050.7|4028.7|4024.7|657
1662441000000|2022-09-06 05:10:00|4051.2|4047.2|4050.2|4046.2|4053.2|4049.2|4042.2|4038.2|370
1662441300000|2022-09-06 05:15:00|4050.7|4046.7|4047.7|4043.7|4056.2|4052.2|4047.2|4043.2|465
1662441600000|2022-09-06 05:20:00|4048.2|4044.2|4045.7|4041.7|4049.2|4045.2|4042.2|4038.2|265
1662441900000|2022-09-06 05:25:00|4046.2|4042.2|4059.2|4055.2|4059.2|4055.2|4044.2|4040.2|615
1662442200000|2022-09-06 05:30:00|4059.7|4055.7|4048.7|4044.7|4060.2|4056.2|4048.2|4044.2|572
1662442500000|2022-09-06 05:35:00|4049.2|4045.2|4055.2|4051.2|4056.2|4052.2|4048.2|4044.2|225
1662442800000|2022-09-06 05:40:00|4054.2|4050.2|4049.2|4045.2|4055.2|4051.2|4046.7|4042.7|181
1662443100000|2022-09-06 05:45:00|4048.7|4044.7|4045.2|4041.2|4051.2|4047.2|4045.2|4041.2|100
1662443400000|2022-09-06 05:50:00|4045.7|4041.7|4043.2|4039.2|4047.2|4043.2|4043.2|4039.2|159
1662443700000|2022-09-06 05:55:00|4042.2|4038.2|4038.2|4034.2|4042.2|4038.2|4035.2|4031.2|537
1662444000000|2022-09-06 06:00:00|4039.2|4035.2|4040.2|4036.2|4042.2|4038.2|4033.2|4029.2|128
1662444300000|2022-09-06 06:05:00|4040.7|4036.7|4039.7|4035.7|4041.2|4037.2|4032.2|4028.2|261
1662444600000|2022-09-06 06:10:00|4040.2|4036.2|4044.2|4040.2|4044.2|4040.2|4037.2|4033.2|146
1662444900000|2022-09-06 06:15:00|4044.7|4040.7|4044.7|4040.7|4047.2|4043.2|4043.2|4039.2|143
1662445200000|2022-09-06 06:20:00|4044.2|4040.2|4047.2|4043.2|4050.7|4046.7|4043.2|4039.2|205
1662445500000|2022-09-06 06:25:00|4047.7|4043.7|4054.2|4050.2|4054.7|4050.7|4047.2|4043.2|164
1662445800000|2022-09-06 06:30:00|4054.7|4050.7|4061.2|4057.2|4062.2|4058.2|4050.7|4046.7|450
1662446100000|2022-09-06 06:35:00|4060.7|4056.7|4064.2|4060.2|4068.2|4064.2|4059.2|4055.2|676
1662446400000|2022-09-06 06:40:00|4064.7|4060.7|4078.2|4074.2|4078.2|4074.2|4064.2|4060.2|587
1662446700000|2022-09-06 06:45:00|4077.2|4073.2|4087.2|4083.2|4088.2|4084.2|4070.2|4066.2|1316
1662447000000|2022-09-06 06:50:00|4086.7|4082.7|4073.7|4069.7|4086.7|4082.7|4073.2|4069.2|420
1662447300000|2022-09-06 06:55:00|4074.2|4070.2|4073.7|4069.7|4076.7|4072.7|4072.2|4068.2|244
1662447600000|2022-09-06 07:00:00|4074.2|4070.2|4069.2|4065.2|4075.2|4071.2|4068.2|4064.2|451
1662447900000|2022-09-06 07:05:00|4069.7|4065.7|4069.7|4065.7|4071.2|4067.2|4067.2|4063.2|205
1662448200000|2022-09-06 07:10:00|4069.2|4065.2|4074.2|4070.2|4074.2|4070.2|4068.7|4064.7|219
1662448500000|2022-09-06 07:15:00|4075.2|4071.2|4072.2|4068.2|4076.2|4072.2|4071.2|4067.2|237
1662448800000|2022-09-06 07:20:00|4072.7|4068.7|4081.2|4077.2|4083.2|4079.2|4072.2|4068.2|252
1662449100000|2022-09-06 07:25:00|4080.7|4076.7|4075.2|4071.2|4081.2|4077.2|4074.2|4070.2|217
1662449400000|2022-09-06 07:30:00|4076.2|4072.2|4074.7|4070.7|4079.2|4075.2|4073.7|4069.7|541
1662449700000|2022-09-06 07:35:00|4074.2|4070.2|4064.2|4060.2|4075.2|4071.2|4063.2|4059.2|400
1662450000000|2022-09-06 07:40:00|4063.7|4059.7|4069.2|4065.2|4071.7|4067.7|4063.2|4059.2|314
1662450300000|2022-09-06 07:45:00|4068.7|4064.7|4062.7|4058.7|4069.2|4065.2|4062.2|4058.2|177
1662450600000|2022-09-06 07:50:00|4063.2|4059.2|4061.2|4057.2|4064.2|4060.2|4060.2|4056.2|329
1662450900000|2022-09-06 07:55:00|4062.2|4058.2|4065.2|4061.2|4065.2|4061.2|4059.2|4055.2|414
1662451200000|2022-09-06 08:00:00|4064.7|4060.7|4066.7|4062.7|4069.2|4065.2|4064.2|4060.2|403
1662451500000|2022-09-06 08:05:00|4066.2|4062.2|4061.2|4057.2|4071.2|4067.2|4061.2|4057.2|393
1662451800000|2022-09-06 08:10:00|4060.7|4056.7|4057.2|4053.2|4060.7|4056.7|4053.7|4049.7|224
1662452100000|2022-09-06 08:15:00|4056.7|4052.7|4055.2|4051.2|4057.2|4053.2|4049.7|4045.7|2489
1662452400000|2022-09-06 08:20:00|4054.7|4050.7|4053.7|4049.7|4058.2|4054.2|4052.7|4048.7|168
1662452700000|2022-09-06 08:25:00|4054.2|4050.2|4056.2|4052.2|4058.7|4054.7|4053.7|4049.7|140
1662453000000|2022-09-06 08:30:00|4058.4|4049.4|4056.7|4047.7|4059.9|4050.9|4055.4|4046.4|0
1662453300000|2022-09-06 08:35:00|4056.9|4047.9|4059.7|4050.7|4060.2|4051.2|4054.6|4045.6|0
1662453600000|2022-09-06 08:40:00|4059.9|4050.9|4061.9|4052.9|4064|4055|4059.5|4050.5|0
1662453900000|2022-09-06 08:45:00|4061.7|4052.7|4062.1|4053.1|4064.7|4055.7|4061.6|4052.6|0
1662454200000|2022-09-06 08:50:00|4062|4053|4065.1|4056.1|4065.4|4056.4|4060.6|4051.6|0
1662454500000|2022-09-06 08:55:00|4065.4|4056.4|4066.9|4057.9|4067.1|4058.1|4064.1|4055.1|0
1662454800000|2022-09-06 09:00:00|4067|4058|4058|4049|4067.1|4058.1|4057.4|4048.4|0
1662455100000|2022-09-06 09:05:00|4057.6|4048.6|4055|4046|4060|4051|4054.4|4045.4|0
1662455400000|2022-09-06 09:10:00|4054.7|4045.7|4054.1|4045.1|4056.7|4047.7|4052.9|4043.9|0
1662455700000|2022-09-06 09:15:00|4053.8|4044.8|4058.7|4047.7|4059.7|4049.7|4053.6|4041.7|3
1662456000000|2022-09-06 09:20:00|4057.7|4048.7|4059.7|4048.7|4059.7|4049.7|4055.7|4047.7|0
1662456300000|2022-09-06 09:25:00|4058.7|4049.7|4059.7|4050.7|4059.7|4051.7|4056.7|4047.7|1
1662456600000|2022-09-06 09:30:00|4060.7|4049.7|4058.7|4049.7|4060.7|4052.7|4055.7|4046.7|4
1662456900000|2022-09-06 09:35:00|4059.7|4050.7|4058.7|4050.7|4059.7|4051.7|4057.7|4049.7|14
1662457200000|2022-09-06 09:40:00|4059.7|4051.7|4057.7|4049.7|4061.7|4052.7|4057.7|4049.7|1
1662457500000|2022-09-06 09:45:00|4058.7|4050.7|4057.7|4049.7|4061.7|4051.7|4056.7|4048.7|10
1662457800000|2022-09-06 09:50:00|4056.7|4050.7|4060.7|4050.7|4061.7|4051.7|4056.7|4049.7|4
1662458100000|2022-09-06 09:55:00|4061.7|4049.7|4060.7|4051.7|4061.7|4053.7|4058.7|4049.7|6
1662458400000|2022-09-06 10:00:00|4059.7|4052.7|4059.7|4050.7|4060.7|4052.7|4058.7|4049.7|2
1662458700000|2022-09-06 10:05:00|4060.7|4049.7|4061.7|4052.7|4062.7|4053.7|4060.7|4049.7|0
1662459000000|2022-09-06 10:10:00|4062.7|4051.7|4062.7|4054.7|4063.7|4054.7|4061.7|4051.7|3
1662459300000|2022-09-06 10:15:00|4063.7|4053.7|4061.7|4053.7|4065.7|4057.7|4061.7|4053.7|6
1662459600000|2022-09-06 10:20:00|4063.7|4054.7|4065.7|4057.7|4065.7|4057.7|4062.7|4053.7|8
1662459900000|2022-09-06 10:25:00|4066.7|4058.7|4065.7|4055.7|4066.7|4058.7|4062.7|4053.7|2
1662460200000|2022-09-06 10:30:00|4064.7|4056.7|4065.7|4056.7|4065.7|4056.7|4062.7|4053.7|3
1662460500000|2022-09-06 10:35:00|4066.7|4055.7|4059.7|4050.7|4066.7|4055.7|4058.7|4049.7|11
1662460800000|2022-09-06 10:40:00|4060.7|4049.7|4055.7|4047.7|4060.7|4051.7|4055.7|4047.7|5
1662461100000|2022-09-06 10:45:00|4056.7|4048.7|4055.7|4047.7|4058.7|4049.7|4053.7|4045.7|12
1662461400000|2022-09-06 10:50:00|4054.7|4046.7|4055.7|4047.7|4055.7|4048.7|4054.7|4046.7|14
1662461700000|2022-09-06 10:55:00|4054.7|4048.7|4056.7|4048.7|4057.7|4048.7|4054.7|4047.7|0
1662462000000|2022-09-06 11:00:00|4055.7|4047.7|4056.7|4047.7|4057.7|4049.7|4055.7|4046.7|7
1662462300000|2022-09-06 11:05:00|4055.7|4046.7|4056.7|4048.7|4057.7|4049.7|4053.7|4045.7|18
1662462600000|2022-09-06 11:10:00|4057.7|4049.7|4056.7|4049.7|4058.7|4051.7|4055.7|4048.7|14
1662462900000|2022-09-06 11:15:00|4058.7|4050.7|4057.7|4049.7|4059.7|4052.7|4056.7|4048.7|11
1662463200000|2022-09-06 11:20:00|4058.7|4050.7|4052.7|4045.7|4058.7|4050.7|4052.7|4044.7|11
1662463500000|2022-09-06 11:25:00|4053.7|4046.7|4056.7|4046.7|4056.7|4047.7|4050.7|4042.7|14
1662463800000|2022-09-06 11:30:00|4055.7|4045.7|4054.7|4046.7|4057.7|4047.7|4053.7|4044.7|0
1662464100000|2022-09-06 11:35:00|4053.7|4045.7|4045.7|4038.7|4054.7|4045.7|4045.7|4038.7|16
1662464400000|2022-09-06 11:40:00|4044.7|4036.7|4048.7|4039.7|4049.7|4040.7|4043.7|4036.7|11
1662464700000|2022-09-06 11:45:00|4047.7|4038.7|4046.7|4038.7|4049.7|4040.7|4046.7|4038.7|0
1662465000000|2022-09-06 11:50:00|4047.7|4037.7|4047.7|4038.7|4048.7|4039.7|4043.7|4036.7|6
1662465300000|2022-09-06 11:55:00|4048.7|4039.7|4050.7|4040.7|4051.7|4041.7|4047.7|4039.7|1
1662465600000|2022-09-06 12:00:00|4051.7|4041.7|4050.7|4041.7|4051.7|4043.7|4047.7|4039.7|4
1662465900000|2022-09-06 12:05:00|4051.7|4042.7|4052.7|4044.7|4052.7|4044.7|4047.7|4039.7|2
1662466200000|2022-09-06 12:10:00|4051.7|4043.7|4052.7|4043.7|4052.7|4044.7|4049.7|4041.7|4
1662466500000|2022-09-06 12:15:00|4051.7|4042.7|4048.7|4039.7|4052.7|4043.7|4047.7|4039.7|9
1662466800000|2022-09-06 12:20:00|4049.7|4040.7|4049.7|4039.7|4051.7|4043.7|4047.7|4038.7|25
1662467100000|2022-09-06 12:25:00|4050.7|4040.7|4043.7|4036.7|4051.7|4041.7|4043.7|4036.7|12
1662467400000|2022-09-06 12:30:00|4042.7|4035.7|4040.7|4033.7|4044.7|4036.7|4040.7|4033.7|35
1662467700000|2022-09-06 12:35:00|4039.7|4031.7|4045.7|4038.7|4045.7|4038.7|4039.7|4031.7|39
1662468000000|2022-09-06 12:40:00|4047.7|4040.7|4049.7|4040.7|4050.7|4041.7|4045.7|4037.7|8
1662468300000|2022-09-06 12:45:00|4048.7|4039.7|4050.7|4041.7|4050.7|4041.7|4046.7|4038.7|1
1662468600000|2022-09-06 12:50:00|4051.7|4042.7|4047.7|4038.7|4051.7|4042.7|4046.7|4038.7|2
1662468900000|2022-09-06 12:55:00|4046.7|4039.7|4048.7|4038.7|4049.7|4040.7|4046.7|4037.7|1
1662469200000|2022-09-06 13:00:00|4049.7|4039.7|4047.7|4039.7|4051.7|4042.7|4046.7|4038.7|0
1662469500000|2022-09-06 13:05:00|4046.7|4037.7|4044.7|4034.7|4048.7|4038.7|4040.7|4033.7|8
1662469800000|2022-09-06 13:10:00|4043.7|4035.7|4040.7|4032.7|4045.7|4036.7|4039.7|4030.7|17
1662470100000|2022-09-06 13:15:00|4041.7|4031.7|4043.7|4035.7|4045.7|4036.7|4040.7|4031.7|26
1662470400000|2022-09-06 13:20:00|4044.7|4036.7|4044.7|4035.7|4045.7|4036.7|4040.7|4032.7|6
1662470700000|2022-09-06 13:25:00|4043.7|4034.7|4031.7|4023.7|4043.7|4034.7|4030.7|4022.7|71
1662471000000|2022-09-06 13:30:00|4033.7|4025.7|4022.7|4014.7|4044.7|4036.7|4016.7|4009.7|347
1662471300000|2022-09-06 13:35:00|4023.7|4012.7|4022.7|4014.7|4034.7|4027.7|4016.7|4007.7|179
1662471600000|2022-09-06 13:40:00|4023.7|4013.7|4032.7|4023.7|4038.7|4029.7|4020.7|4012.7|80
1662471900000|2022-09-06 13:45:00|4033.7|4024.7|4033.7|4025.7|4038.7|4030.7|4027.7|4019.7|82
1662472200000|2022-09-06 13:50:00|4034.7|4026.7|4023.7|4014.7|4035.7|4027.7|4020.7|4012.7|54
1662472500000|2022-09-06 13:55:00|4022.7|4015.7|4029.7|4020.7|4030.7|4020.7|4020.7|4012.7|33
1662472800000|2022-09-06 14:00:00|4030.7|4019.7|4011.7|4003.7|4030.7|4019.7|4008.7|4000.7|71
1662473100000|2022-09-06 14:05:00|4010.7|4002.7|4006.7|3998.7|4015.7|4007.7|4003.7|3996.7|101
1662473400000|2022-09-06 14:10:00|4005.7|3997.7|4000.7|3991.7|4007.7|3998.7|3988.7|3980.7|297
1662473700000|2022-09-06 14:15:00|4001.7|3992.7|4003.7|3994.7|4006.7|3998.7|3994.7|3986.7|59
1662474000000|2022-09-06 14:20:00|4002.7|3993.7|3996.7|3988.7|4002.7|3993.7|3991.2|3982.7|54
1662474300000|2022-09-06 14:25:00|3997.7|3989.7|4008.7|3999.7|4012.7|4004.7|3993.7|3984.7|125
1662474600000|2022-09-06 14:30:00|4007.7|4000.7|4009.7|4001.7|4009.7|4001.7|4004.7|3996.7|23
1662474900000|2022-09-06 14:35:00|4010.7|4002.7|4021.7|4012.7|4022.7|4014.7|4004.7|3996.7|58
1662475200000|2022-09-06 14:40:00|4020.7|4013.7|4021.7|4014.7|4026.7|4017.7|4017.7|4009.7|93
1662475500000|2022-09-06 14:45:00|4020.7|4013.7|4019.7|4011.7|4022.7|4015.7|4014.7|4007.7|37
1662475800000|2022-09-06 14:50:00|4020.7|4009.7|4023.7|4015.7|4030.7|4023.7|4017.7|4009.7|42
1662476100000|2022-09-06 14:55:00|4024.7|4016.7|4020.7|4012.7|4029.7|4020.7|4019.7|4012.7|34
1662476400000|2022-09-06 15:00:00|4019.7|4011.7|4020.7|4012.7|4023.7|4015.7|4015.7|4007.7|40
1662476700000|2022-09-06 15:05:00|4019.7|4011.7|4025.7|4017.7|4030.7|4022.7|4018.7|4010.7|41
1662477000000|2022-09-06 15:10:00|4026.7|4016.7|4021.7|4014.7|4027.7|4018.7|4018.7|4011.7|31
1662477300000|2022-09-06 15:15:00|4020.7|4013.7|4021.7|4013.7|4022.7|4015.7|4015.7|4007.7|118
1662477600000|2022-09-06 15:20:00|4020.7|4012.7|4019.7|4011.7|4022.7|4013.7|4016.7|4009.7|43
1662477900000|2022-09-06 15:25:00|4018.7|4010.7|4016.7|4008.7|4022.7|4014.7|4012.7|4005.7|86
1662478200000|2022-09-06 15:30:00|4017.7|4009.7|4023.7|4015.7|4027.7|4020.7|4012.7|4005.7|111
1662478500000|2022-09-06 15:35:00|4022.7|4016.7|4020.7|4012.7|4026.7|4019.7|4019.7|4011.7|54
1662478800000|2022-09-06 15:40:00|4019.7|4013.7|4024.7|4016.7|4030.7|4022.7|4019.7|4013.7|60
1662479100000|2022-09-06 15:45:00|4025.7|4017.7|4025.7|4017.7|4028.7|4020.7|4023.7|4014.7|88
1662479400000|2022-09-06 15:50:00|4024.7|4016.7|4030.7|4023.7|4032.7|4024.7|4024.7|4016.7|76
1662479700000|2022-09-06 15:55:00|4029.7|4022.7|4029.7|4021.7|4033.7|4025.7|4028.7|4020.7|32
1662480000000|2022-09-06 16:00:00|4030.7|4022.7|4028.7|4021.7|4032.7|4024.7|4026.7|4019.7|49
1662480300000|2022-09-06 16:05:00|4029.7|4020.7|4023.7|4016.7|4032.7|4023.7|4022.7|4015.7|36
1662480600000|2022-09-06 16:10:00|4024.7|4015.7|4021.7|4014.7|4024.7|4017.7|4019.7|4012.7|29
1662480900000|2022-09-06 16:15:00|4020.7|4013.7|4017.7|4009.7|4021.7|4013.7|4015.7|4008.7|79
1662481200000|2022-09-06 16:20:00|4016.7|4010.7|4010.7|4003.7|4018.7|4010.7|4010.7|4003.7|43
1662481500000|2022-09-06 16:25:00|4009.7|4002.7|4014.7|4007.7|4015.7|4008.7|4009.7|4002.7|50
1662481800000|2022-09-06 16:30:00|4015.7|4006.7|4013.7|4005.7|4018.7|4010.7|4012.7|4004.7|44
1662482100000|2022-09-06 16:35:00|4014.7|4006.7|4011.7|4003.7|4017.7|4008.7|4009.7|4001.7|33
1662482400000|2022-09-06 16:40:00|4012.7|4004.7|4018.7|4010.7|4019.7|4010.7|4008.7|4001.7|54
1662482700000|2022-09-06 16:45:00|4017.7|4009.7|4017.7|4009.7|4018.7|4010.7|4015.7|4007.7|29
1662483000000|2022-09-06 16:50:00|4019.7|4010.7|4019.7|4012.7|4020.7|4012.7|4014.7|4006.7|49
1662483300000|2022-09-06 16:55:00|4018.7|4010.7|4016.7|4008.7|4020.7|4012.7|4014.7|4006.7|45
1662483600000|2022-09-06 17:00:00|4015.7|4007.7|4013.7|4005.7|4016.7|4008.7|4010.7|4003.7|36
1662483900000|2022-09-06 17:05:00|4012.7|4006.7|4003.7|3996.7|4013.7|4006.7|4003.7|3996.7|78
1662484200000|2022-09-06 17:10:00|4004.7|3997.7|4004.7|3996.7|4005.7|3998.7|4002.7|3994.7|77
1662484500000|2022-09-06 17:15:00|4003.7|3995.7|4007.7|3999.7|4008.7|4000.7|4002.7|3994.7|38
1662484800000|2022-09-06 17:20:00|4008.7|4000.7|4004.7|3997.7|4008.7|4001.7|4004.7|3996.7|28
1662485100000|2022-09-06 17:25:00|4005.7|3998.7|4005.7|3997.7|4008.7|4000.7|4004.7|3996.7|55
1662485400000|2022-09-06 17:30:00|4004.7|3996.7|4010.7|4002.7|4012.7|4004.7|4004.7|3996.7|17
1662485700000|2022-09-06 17:35:00|4009.7|4001.7|4013.7|4004.7|4013.7|4005.7|4006.7|3999.7|60
1662486000000|2022-09-06 17:40:00|4012.7|4003.7|4007.7|3999.7|4012.7|4003.7|4005.7|3997.7|39
1662486300000|2022-09-06 17:45:00|4006.7|3998.7|4002.7|3994.7|4009.7|4002.7|4001.7|3994.7|34
1662486600000|2022-09-06 17:50:00|4001.7|3993.7|4003.7|3995.7|4004.7|3996.7|3997.7|3990.7|55
1662486900000|2022-09-06 17:55:00|4004.7|3996.7|4006.7|3998.7|4007.7|3999.7|4002.7|3994.7|31
1662487200000|2022-09-06 18:00:00|4004.7|3997.7|4003.7|3995.7|4007.7|4000.7|4003.7|3995.7|35
1662487500000|2022-09-06 18:05:00|4004.7|3994.7|4003.7|3995.7|4005.7|3997.7|4001.7|3994.7|23
1662487800000|2022-09-06 18:10:00|4004.7|3996.7|4012.7|4004.7|4015.7|4007.7|4004.7|3996.7|36
1662488100000|2022-09-06 18:15:00|4011.7|4005.7|4011.7|4003.7|4013.7|4005.7|4007.7|4000.7|25
1662488400000|2022-09-06 18:20:00|4012.7|4004.7|4006.7|3999.7|4012.7|4004.7|4006.7|3999.7|29
1662488700000|2022-09-06 18:25:00|4008.7|4000.7|4006.7|3998.7|4009.7|4001.7|4004.7|3996.7|29
1662489000000|2022-09-06 18:30:00|4005.7|3997.7|4004.7|3996.7|4008.7|3999.7|4001.7|3993.7|43
1662489300000|2022-09-06 18:35:00|4003.7|3995.7|4005.7|3997.7|4009.7|4001.7|4001.7|3993.7|22
1662489600000|2022-09-06 18:40:00|4004.7|3995.7|4000.7|3993.7|4005.7|3996.7|4000.7|3993.7|28
1662489900000|2022-09-06 18:45:00|3999.7|3992.7|4003.7|3995.7|4004.7|3996.7|3999.7|3991.7|40
1662490200000|2022-09-06 18:50:00|4002.7|3994.7|3998.7|3990.7|4003.7|3995.7|3997.7|3989.7|39
1662490500000|2022-09-06 18:55:00|3999.7|3991.7|4002.2|3993.2|4005.7|3995.7|3999.7|3988.7|24
1662490800000|2022-09-06 19:00:00|4002.3|3993.3|3997.8|3988.8|4003.6|3994.6|3997.3|3988.3|0
1662491100000|2022-09-06 19:05:00|3997.9|3988.9|4002.3|3993.3|4002.4|3993.4|3997.1|3988.1|0
1662491400000|2022-09-06 19:10:00|4002.4|3993.4|4002.1|3993.1|4003.8|3994.8|4000.9|3991.9|0
1662491700000|2022-09-06 19:15:00|4001.9|3992.9|4003.1|3994.1|4005.5|3996.5|4000.7|3991.7|0
1662492000000|2022-09-06 19:20:00|4003|3994|4003.8|3994.8|4004.2|3995.2|3998.3|3989.3|0
1662492300000|2022-09-06 19:25:00|4003.7|3994.7|4002.5|3993.5|4004.5|3995.5|4002.4|3993.4|0
1662492600000|2022-09-06 19:30:00|4002.3|3993.3|3994.9|3985.9|4002.5|3993.5|3993.2|3984.2|0
1662492900000|2022-09-06 19:35:00|3995|3986|3995.4|3986.4|3997.9|3988.9|3994.5|3985.5|0
1662493200000|2022-09-06 19:40:00|3995.3|3986.3|4004|3995|4004.1|3995.1|3995.3|3986.3|0
1662493500000|2022-09-06 19:45:00|4003.9|3994.9|4001.2|3992.2|4004.4|3995.4|3998.1|3989.1|0
1662493800000|2022-09-06 19:50:00|4000.5|3991.5|3997.8|3988.8|4000.5|3991.5|3996.4|3987.4|0
1662494100000|2022-09-06 19:55:00|3997.7|3988.7|4000.7|3991.7|4001.2|3992.2|3994.2|3985.2|0
1662494400000|2022-09-06 20:00:00|3999.8|3990.8|3996|3987|4000.2|3991.2|3993.8|3984.8|0
1662494700000|2022-09-06 20:05:00|3995.5|3986.5|3993.4|3984.4|3996.3|3987.3|3993.1|3984.1|0
1662495000000|2022-09-06 20:10:00|3993.7|3984.7|3994.7|3985.7|3996.1|3987.1|3993.1|3984.1|0
1662495300000|2022-09-06 20:15:00|3994.4|3985.4|3997.2|3988.2|3997.2|3988.2|3993.7|3984.7|0
1662495600000|2022-09-06 20:20:00|3997.3|3988.3|3995.4|3986.4|3997.9|3988.9|3995.4|3986.4|0
1662495900000|2022-09-06 20:25:00|3995.3|3986.3|3993.8|3984.8|3995.4|3986.4|3992.9|3983.9|0
1662496200000|2022-09-06 20:30:00|3993.4|3984.4|3993.5|3984.5|3993.7|3984.7|3992.2|3983.2|0
1662496500000|2022-09-06 20:35:00|3993.4|3984.4|3993.5|3984.5|3994.1|3985.1|3993.2|3984.2|0
1662496800000|2022-09-06 20:40:00|3993.8|3984.8|3996.3|3987.3|3996.3|3987.3|3993.5|3984.5|0
1662497100000|2022-09-06 20:45:00|3996|3987|3997|3988|3997|3988|3995.4|3986.4|0
1662497400000|2022-09-06 20:50:00|3997.2|3988.2|3995.4|3986.4|3997.3|3988.3|3995.2|3986.2|0
1662497700000|2022-09-06 20:55:00|3995.5|3986.5|3997.5|3988.5|3998.2|3989.2|3995.4|3986.4|0
1662498000000|2022-09-06 21:00:00|3997.8|3988.8|3997.5|3988.5|3998.3|3989.3|3997.3|3988.3|0
1662498300000|2022-09-06 21:05:00|3997.6|3988.6|3997|3988|3997.7|3988.7|3996.8|3987.8|0
1662498600000|2022-09-06 21:10:00|3996.8|3987.8|3996.8|3987.8|3997|3988|3996.3|3987.3|0
1662498900000|2022-09-06 21:15:00|3996.5|3987.5|3997.1|3988.1|3997.1|3988.1|3996.5|3987.5|0
1662499200000|2022-09-06 21:20:00|3996.9|3987.9|3995.8|3986.8|3997.1|3988.1|3995.7|3986.7|0
1662499500000|2022-09-06 21:25:00|3996.5|3987.5|3996.4|3987.4|3996.7|3987.7|3996.3|3987.3|0
1662499800000|2022-09-06 21:30:00|3996.3|3987.3|3996.2|3987.2|3996.3|3987.3|3996.1|3987.1|0
1662500100000|2022-09-06 21:35:00|3996.3|3987.3|3996.2|3987.2|3996.4|3987.4|3996|3987|0
1662500400000|2022-09-06 21:40:00|3996.3|3987.3|3996.1|3987.1|3996.3|3987.3|3996.1|3987.1|0
1662500700000|2022-09-06 21:45:00|3995.9|3986.9|3995.6|3986.6|3995.9|3986.9|3995.6|3986.6|0
1662501000000|2022-09-06 21:50:00|3995.8|3986.8|3995.8|3986.8|3995.8|3986.8|3995.8|3986.8|0
1662501300000|2022-09-06 21:55:00|3995.9|3986.9|3996.2|3987.2|3996.3|3987.3|3995.8|3986.8|0
1662501600000|2022-09-06 22:00:00|3996.3|3987.3|3997.8|3988.8|3997.8|3988.8|3994.5|3985.5|0
1662501900000|2022-09-06 22:05:00|3997.9|3988.9|3997.9|3988.9|3998.1|3989.1|3995.9|3986.9|0
1662502200000|2022-09-06 22:10:00|3998.1|3989.1|4000.3|3991.3|4001.2|3992.2|3998.1|3989.1|0
1662502500000|2022-09-06 22:15:00|4000.6|3991.6|4000.6|3991.6|4000.6|3991.6|3998.1|3989.1|0
1662502800000|2022-09-06 22:20:00|4000.4|3991.4|3999.1|3990.1|4000.7|3991.7|3999|3990|0
1662503100000|2022-09-06 22:25:00|3998.9|3989.9|4000|3991|4000|3991|3998.8|3989.8|0
1662503400000|2022-09-06 22:30:00|4000.2|3991.2|3998.5|3989.5|4001|3992|3998.5|3989.5|0
1662503700000|2022-09-06 22:35:00|3998.3|3989.3|3998.2|3989.2|3998.9|3989.9|3997.2|3988.2|0
1662504000000|2022-09-06 22:40:00|3998|3989|3999.1|3990.1|3999.4|3990.4|3997.8|3988.8|0
1662504300000|2022-09-06 22:45:00|3998.5|3989.5|4000|3991|4000|3991|3998.2|3989.2|0
1662504600000|2022-09-06 22:50:00|3999.9|3990.9|3998.9|3989.9|4000.4|3991.4|3997.9|3988.9|0
1662504900000|2022-09-06 22:55:00|3999|3990|3998.9|3989.9|4000.1|3991.1|3998.9|3989.9|0
1662505200000|2022-09-06 23:00:00|3999.1|3990.1|3997.6|3988.6|4000|3991|3997.6|3988.6|0
1662505500000|2022-09-06 23:05:00|3997.5|3988.5|3993.8|3984.8|3997.9|3988.9|3993.2|3984.2|0
1662505800000|2022-09-06 23:10:00|3994|3985|3994.8|3985.8|3994.9|3985.9|3992.3|3983.3|0
1662506100000|2022-09-06 23:15:00|3995.1|3986.1|3995.4|3986.4|3996.7|3987.7|3995.1|3986.1|0
1662506400000|2022-09-06 23:20:00|3995.7|3986.7|3997.4|3988.4|3997.6|3988.6|3995.4|3986.4|0
1662506700000|2022-09-06 23:25:00|3997.6|3988.6|3995.9|3986.9|3998.2|3989.2|3995.9|3986.9|0
1662507000000|2022-09-06 23:30:00|3996.1|3987.1|3997.1|3988.1|3998.7|3989.7|3995.9|3986.9|0
1662507300000|2022-09-06 23:35:00|3997.4|3988.4|3997.7|3988.7|3998.7|3989.7|3997.1|3988.1|0
1662507600000|2022-09-06 23:40:00|3997.5|3988.5|3999|3990|4000|3991|3997.4|3988.4|0
1662507900000|2022-09-06 23:45:00|3998.7|3989.7|3997|3988|3999|3990|3995.6|3986.6|0
1662508200000|2022-09-06 23:50:00|3996.8|3987.8|3995.6|3986.6|3997.4|3988.4|3994.8|3985.8|0
1662508500000|2022-09-06 23:55:00|3995.3|3986.3|3995.2|3986.2|3996.5|3987.5|3994.3|3985.3|0
1662508800000|2022-09-07 00:00:00|3995|3986|3994.1|3985.1|3996.8|3987.8|3989|3980|0
1662509100000|2022-09-07 00:05:00|3993.9|3984.9|3997.5|3988.5|3997.8|3988.8|3993.1|3984.1|0
1662509400000|2022-09-07 00:10:00|3997.2|3988.2|3993|3984|3997.2|3988.2|3991.4|3982.4|0
1662509700000|2022-09-07 00:15:00|3992.8|3983.8|3976.2|3967.2|3992.8|3983.8|3974.9|3965.9|0
1662510000000|2022-09-07 00:20:00|3976.3|3967.3|3966.3|3957.3|3977.1|3968.1|3963.7|3954.7|0
1662510300000|2022-09-07 00:25:00|3966|3957|3969.7|3960.7|3969.8|3960.8|3965.7|3956.7|0
1662510600000|2022-09-07 00:30:00|3969.8|3960.8|3967|3958|3971.8|3962.8|3964.2|3955.2|0
1662510900000|2022-09-07 00:35:00|3967.1|3958.1|3967.6|3958.6|3968.5|3959.5|3964.3|3955.3|0
1662511200000|2022-09-07 00:40:00|3967.4|3958.4|3964.8|3955.8|3967.9|3958.9|3964.5|3955.5|0
1662511500000|2022-09-07 00:45:00|3964.9|3955.9|3975|3966|3976|3967|3964.3|3955.3|0
1662511800000|2022-09-07 00:50:00|3975.3|3966.3|3977|3968|3978|3969|3973.9|3964.9|0
1662512100000|2022-09-07 00:55:00|3976.7|3967.7|3977.8|3968.8|3979.5|3970.5|3975|3966|0
1662512400000|2022-09-07 01:00:00|3977.5|3968.5|3972.3|3963.3|3978.1|3969.1|3971.9|3962.9|0
1662512700000|2022-09-07 01:05:00|3972|3963|3973.2|3964.2|3974.8|3965.8|3972|3963|0
1662513000000|2022-09-07 01:10:00|3973.4|3964.4|3975|3966|3975.2|3966.2|3972.6|3963.6|0
1662513300000|2022-09-07 01:15:00|3976|3967|3973.7|3969.7|3981.7|3977.7|3973.2|3967|833
1662513600000|2022-09-07 01:20:00|3973.2|3969.2|3982.7|3978.7|3990.2|3986.2|3972.2|3968.2|427
1662513900000|2022-09-07 01:25:00|3982.2|3978.2|3986.7|3982.7|3997.7|3993.7|3981.2|3977.2|430
1662514200000|2022-09-07 01:30:00|3987.7|3983.7|4003.7|3999.7|4007.7|4003.7|3983.7|3979.7|1921
1662514500000|2022-09-07 01:35:00|4004.7|4000.7|3993.2|3989.2|4004.7|4000.7|3989.2|3985.2|1303
1662514800000|2022-09-07 01:40:00|3992.7|3988.7|3983.7|3979.7|3998.2|3994.2|3981.7|3977.7|1134
1662515100000|2022-09-07 01:45:00|3983.2|3979.2|3983.2|3979.2|3990.7|3986.7|3978.2|3974.2|968
1662515400000|2022-09-07 01:50:00|3982.7|3978.7|3996.7|3992.7|4000.2|3996.2|3981.2|3977.2|994
1662515700000|2022-09-07 01:55:00|3996.2|3992.2|4001.2|3997.2|4003.7|3999.7|3989.2|3985.2|578
1662516000000|2022-09-07 02:00:00|4000.2|3996.2|4000.2|3996.2|4003.2|3999.2|3993.2|3989.2|576
1662516300000|2022-09-07 02:05:00|4001.2|3997.2|3994.2|3990.2|4001.2|3997.2|3990.7|3986.7|441
1662516600000|2022-09-07 02:10:00|3995.2|3991.2|3983.2|3979.2|3995.7|3991.7|3982.2|3978.2|877
1662516900000|2022-09-07 02:15:00|3982.2|3978.2|3988.2|3984.2|3990.2|3986.2|3981.2|3977.2|638
1662517200000|2022-09-07 02:20:00|3989.2|3985.2|3994.7|3990.7|3996.2|3992.2|3987.2|3983.2|468
1662517500000|2022-09-07 02:25:00|3995.2|3991.2|3995.2|3991.2|3998.2|3994.2|3992.7|3988.7|325
1662517800000|2022-09-07 02:30:00|3994.7|3990.7|4001.2|3997.2|4001.2|3997.2|3994.7|3990.7|546
1662518100000|2022-09-07 02:35:00|4001.7|3997.7|3995.7|3991.7|4005.2|4001.2|3994.2|3990.2|378
1662518400000|2022-09-07 02:40:00|3996.2|3992.2|3999.7|3995.7|4002.2|3998.2|3993.7|3989.7|225
1662518700000|2022-09-07 02:45:00|4000.2|3996.2|3995.2|3991.2|4003.2|3999.2|3994.2|3990.2|187
1662519000000|2022-09-07 02:50:00|3994.7|3990.7|3984.2|3980.2|3997.2|3993.2|3983.2|3979.2|457
1662519300000|2022-09-07 02:55:00|3985.2|3981.2|3982.2|3978.2|3988.2|3984.2|3981.2|3977.2|431
1662519600000|2022-09-07 03:00:00|3981.7|3977.7|3981.7|3977.7|3984.7|3980.7|3978.2|3974.2|592
1662519900000|2022-09-07 03:05:00|3981.2|3977.2|3975.2|3971.2|3982.2|3978.2|3975.2|3971.2|603
1662520200000|2022-09-07 03:10:00|3974.7|3970.7|3975.2|3971.2|3977.2|3973.2|3966.2|3962.2|1019
1662520500000|2022-09-07 03:15:00|3974.2|3970.2|3970.2|3966.2|3976.2|3972.2|3969.2|3965.2|291
1662520800000|2022-09-07 03:20:00|3970.7|3966.7|3973.7|3969.7|3974.2|3970.2|3966.7|3962.7|445
1662521100000|2022-09-07 03:25:00|3973.2|3969.2|3976.7|3972.7|3977.2|3973.2|3969.7|3965.7|271
1662521400000|2022-09-07 03:30:00|3977.2|3973.2|3979.8|3975.8|3979.8|3975.8|3972.2|3968.2|269
1662521700000|2022-09-07 03:35:00|3980.3|3976.3|3975.8|3971.8|3980.8|3976.8|3975.8|3971.8|224
1662522000000|2022-09-07 03:40:00|3976.3|3972.3|3973.8|3969.8|3976.3|3972.3|3971.8|3967.8|239
1662522300000|2022-09-07 03:45:00|3973.3|3969.3|3971.8|3967.8|3975.8|3971.8|3970.8|3966.8|356
1662522600000|2022-09-07 03:50:00|3971.3|3967.3|3973.8|3969.8|3976.8|3972.8|3968.8|3964.8|348
1662522900000|2022-09-07 03:55:00|3974.8|3970.8|3977.3|3973.3|3979.8|3975.8|3974.8|3970.8|218
1662523200000|2022-09-07 04:00:00|3978.8|3969.8|3976|3967|3979.1|3970.1|3976|3967|0
1662523500000|2022-09-07 04:05:00|3975.8|3966.8|3976.3|3967.3|3976.8|3967.8|3975.4|3966.4|0
1662523800000|2022-09-07 04:10:00|3976.1|3967.1|3976.1|3967.1|3977|3968|3975.5|3966.5|0
1662524100000|2022-09-07 04:15:00|3976.4|3967.4|3975.7|3966.7|3977.1|3968.1|3975.3|3966.3|0
1662524400000|2022-09-07 04:20:00|3975.4|3966.4|3974.1|3965.1|3975.9|3966.9|3973.8|3964.8|0
1662524700000|2022-09-07 04:25:00|3974|3965|3973.2|3964.2|3974.9|3965.9|3972.8|3963.8|0
1662525000000|2022-09-07 04:30:00|3973.3|3964.3|3976|3967|3976.8|3967.8|3973.1|3964.1|0
1662525300000|2022-09-07 04:35:00|3976.2|3967.2|3978.2|3969.2|3978.7|3969.7|3976|3967|0
1662525600000|2022-09-07 04:40:00|3978.3|3969.3|3978|3969|3978.3|3969.3|3976.8|3967.8|0
1662525900000|2022-09-07 04:45:00|3977.9|3968.9|3981|3972|3981|3972|3977.9|3968.9|0
1662526200000|2022-09-07 04:50:00|3981.3|3972.3|3982.6|3973.6|3984.5|3975.5|3980.3|3971.3|0
1662526500000|2022-09-07 04:55:00|3982.7|3973.7|3981.9|3972.9|3984|3975|3981.8|3972.8|0
1662526800000|2022-09-07 05:00:00|3982.2|3973.2|3975.8|3971.8|3982.2|3973.8|3969.8|3965.8|889
1662527100000|2022-09-07 05:05:00|3975.3|3971.3|3976.8|3972.8|3979.8|3975.8|3969.3|3965.3|634
1662527400000|2022-09-07 05:10:00|3977.3|3973.3|3978.8|3974.8|3983.8|3979.8|3976.8|3972.8|604
1662527700000|2022-09-07 05:15:00|3978.3|3974.3|3981.8|3977.8|3983.8|3979.8|3977.8|3973.8|433
1662528000000|2022-09-07 05:20:00|3982.3|3978.3|3975.8|3971.8|3982.8|3978.8|3972.8|3968.8|283
1662528300000|2022-09-07 05:25:00|3976.3|3972.3|3970.3|3966.3|3978.8|3974.8|3970.3|3966.3|319
1662528600000|2022-09-07 05:30:00|3970.8|3966.8|3970.8|3966.8|3974.8|3970.8|3969.8|3965.8|266
1662528900000|2022-09-07 05:35:00|3971.3|3967.3|3969.8|3965.8|3973.8|3969.8|3966.8|3962.8|358
1662529200000|2022-09-07 05:40:00|3970.8|3966.8|3974.3|3970.3|3975.8|3971.8|3969.3|3965.3|250
1662529500000|2022-09-07 05:45:00|3974.8|3970.8|3963.8|3959.8|3976.8|3972.8|3961.8|3957.8|589
1662529800000|2022-09-07 05:50:00|3962.8|3958.8|3963.8|3959.8|3967.3|3963.3|3960.8|3956.8|519
1662530100000|2022-09-07 05:55:00|3964.8|3960.8|3969.8|3965.8|3970.8|3966.8|3963.8|3959.8|363
1662530400000|2022-09-07 06:00:00|3968.8|3964.8|3962.3|3958.3|3970.3|3966.3|3960.8|3956.8|357
1662530700000|2022-09-07 06:05:00|3962.8|3958.8|3965.3|3961.3|3965.8|3961.8|3960.3|3956.3|367
1662531000000|2022-09-07 06:10:00|3964.8|3960.8|3969.8|3965.8|3971.8|3967.8|3963.8|3959.8|352
1662531300000|2022-09-07 06:15:00|3970.3|3966.3|3972.8|3968.8|3972.8|3968.8|3968.3|3964.3|411
1662531600000|2022-09-07 06:20:00|3973.8|3969.8|3977.8|3973.8|3981.8|3977.8|3969.8|3965.8|524
1662531900000|2022-09-07 06:25:00|3978.3|3974.3|3974.8|3970.8|3981.8|3977.8|3973.8|3969.8|389
1662532200000|2022-09-07 06:30:00|3975.8|3971.8|3975.8|3971.8|3976.8|3972.8|3969.8|3965.8|353
1662532500000|2022-09-07 06:35:00|3974.8|3970.8|3981.8|3977.8|3984.3|3980.3|3973.8|3969.8|697
1662532800000|2022-09-07 06:40:00|3982.3|3978.3|3989.8|3985.8|3992.8|3988.8|3981.8|3977.8|846
1662533100000|2022-09-07 06:45:00|3989.3|3985.3|4001.3|3997.3|4009.8|4005.8|3989.3|3985.3|1214
1662533400000|2022-09-07 06:50:00|4000.8|3996.8|4005.3|4001.3|4011.3|4007.3|3996.8|3992.8|693
1662533700000|2022-09-07 06:55:00|4005.8|4001.8|4030.8|4026.8|4031.8|4027.8|4004.8|4000.8|1317
1662534000000|2022-09-07 07:00:00|4031.8|4027.8|4019.8|4015.8|4034.3|4030.3|4014.8|4010.8|1239
1662534300000|2022-09-07 07:05:00|4020.3|4016.3|4009.8|4005.8|4021.3|4017.3|4009.8|4005.8|329
1662534600000|2022-09-07 07:10:00|4011.3|4007.3|4011.8|4007.8|4014.8|4010.8|4007.3|4003.3|396
1662534900000|2022-09-07 07:15:00|4011.3|4007.3|4006.8|4002.8|4012.3|4008.3|4005.8|4001.8|178
1662535200000|2022-09-07 07:20:00|4007.8|4003.8|3999.8|3995.8|4007.8|4003.8|3998.8|3994.8|246
1662535500000|2022-09-07 07:25:00|3999.3|3995.3|3992.8|3988.8|4001.8|3997.8|3992.8|3988.8|495
1662535800000|2022-09-07 07:30:00|3993.8|3989.8|3999.8|3995.8|4000.8|3996.8|3990.3|3986.3|381
1662536100000|2022-09-07 07:35:00|3998.8|3994.8|4001.8|3997.8|4002.8|3998.8|3997.8|3993.8|254
1662536400000|2022-09-07 07:40:00|4002.3|3998.3|4004.8|4000.8|4004.8|4000.8|4000.3|3996.3|291
1662536700000|2022-09-07 07:45:00|4003.8|3999.8|4006.8|4002.8|4007.3|4003.3|4001.3|3997.3|366
1662537000000|2022-09-07 07:50:00|4007.8|4003.8|4007.3|4003.3|4007.8|4003.8|4001.8|3997.8|381
1662537300000|2022-09-07 07:55:00|4006.8|4002.8|4007.3|4003.3|4008.8|4004.8|4002.8|3998.8|443
1662537600000|2022-09-07 08:00:00|4007.8|4003.8|4011.8|4007.8|4013.8|4009.8|4006.8|4002.8|552
1662537900000|2022-09-07 08:05:00|4012.8|4008.8|4008.8|4004.8|4014.8|4010.8|4006.8|4002.8|864
1662538200000|2022-09-07 08:10:00|4007.8|4003.8|4008.8|4004.8|4009.8|4005.8|4004.8|4000.8|577
1662538500000|2022-09-07 08:15:00|4008.3|4004.3|4006.8|4002.8|4008.3|4004.3|4002.8|3998.8|1263
1662538800000|2022-09-07 08:20:00|4007.8|4003.8|4005.8|4001.8|4007.8|4003.8|4002.8|3998.8|393
1662539100000|2022-09-07 08:25:00|4005.3|4001.3|4010.3|4006.3|4013.8|4009.8|4005.3|4001.3|553
1662539400000|2022-09-07 08:30:00|4012.3|4003.3|4014.7|4005.7|4015.4|4006.4|4012.3|4003.3|0
1662539700000|2022-09-07 08:35:00|4014.5|4005.5|4010.9|4001.9|4015.3|4006.3|4010.9|4001.9|0
1662540000000|2022-09-07 08:40:00|4010.7|4001.7|4012.3|4003.3|4012.6|4003.6|4009.3|4000.3|0
1662540300000|2022-09-07 08:45:00|4012.5|4003.5|4016.3|4007.3|4016.6|4007.6|4012.5|4003.5|0
1662540600000|2022-09-07 08:50:00|4016.4|4007.4|4017.7|4008.7|4019.9|4010.9|4013|4004|0
1662540900000|2022-09-07 08:55:00|4017.6|4008.6|4019.3|4010.3|4020.3|4011.3|4017.3|4008.3|0
1662541200000|2022-09-07 09:00:00|4019.4|4010.4|4010.8|4001.8|4019.7|4010.7|4010.7|4001.7|0
1662541500000|2022-09-07 09:05:00|4011.1|4002.1|4009|4000|4012.7|4003.7|4008.7|3999.7|0
1662541800000|2022-09-07 09:10:00|4009.3|4000.3|4009.9|4000.9|4011.6|4002.6|4008.2|3999.2|0
1662542100000|2022-09-07 09:15:00|4010|4001|4009.3|4002.3|4020.3|4011.3|4006.3|3991.3|100
1662542400000|2022-09-07 09:20:00|4010.3|4001.3|4007.3|4000.3|4011.3|4003.3|4006.3|3998.3|44
1662542700000|2022-09-07 09:25:00|4008.3|3999.3|4007.3|3999.3|4009.3|4001.3|4004.3|3997.3|29
1662543000000|2022-09-07 09:30:00|4008.3|4000.3|4007.3|4000.3|4008.3|4001.3|4005.3|3997.3|28
1662543300000|2022-09-07 09:35:00|4009.3|4001.3|4002.3|3994.3|4010.3|4002.3|4001.3|3992.3|23
1662543600000|2022-09-07 09:40:00|4001.3|3993.3|4001.3|3992.3|4004.3|3995.3|4000.3|3992.3|21
1662543900000|2022-09-07 09:45:00|4000.3|3993.3|4002.3|3993.3|4003.3|3994.3|3999.3|3992.3|1
1662544200000|2022-09-07 09:50:00|4003.3|3994.3|4002.3|3993.3|4003.3|3995.3|4000.3|3992.3|3
1662544500000|2022-09-07 09:55:00|4001.3|3994.3|4003.3|3994.3|4005.3|3996.3|4000.3|3993.3|12
1662544800000|2022-09-07 10:00:00|4002.3|3995.3|4001.3|3993.3|4006.3|3997.3|4000.3|3993.3|15
1662545100000|2022-09-07 10:05:00|4000.3|3992.3|4000.3|3992.3|4003.3|3995.3|3999.3|3992.3|14
1662545400000|2022-09-07 10:10:00|4001.3|3993.3|4001.3|3992.3|4002.3|3993.3|4000.3|3992.3|1
1662545700000|2022-09-07 10:15:00|4000.3|3993.3|4004.3|3994.3|4004.3|3995.3|4000.3|3992.3|5
1662546000000|2022-09-07 10:20:00|4003.3|3995.3|4004.3|3996.3|4004.3|3996.3|4000.3|3991.3|31
1662546300000|2022-09-07 10:25:00|4003.3|3997.3|4003.3|3994.3|4005.3|3997.3|4001.3|3992.3|6
1662546600000|2022-09-07 10:30:00|4004.3|3995.3|4001.3|3993.3|4004.3|3995.3|4000.3|3991.3|2
1662546900000|2022-09-07 10:35:00|4002.3|3992.3|4002.3|3993.3|4002.3|3994.3|3999.3|3991.3|6
1662547200000|2022-09-07 10:40:00|4001.3|3992.3|4002.3|3995.3|4004.3|3995.3|3999.3|3992.3|2
1662547500000|2022-09-07 10:45:00|4003.3|3994.3|4000.3|3992.3|4003.3|3995.3|3998.3|3991.3|8
1662547800000|2022-09-07 10:50:00|4001.3|3991.3|4003.3|3995.3|4004.3|3997.3|4000.3|3991.3|61
1662548100000|2022-09-07 10:55:00|4002.3|3994.3|4002.3|3993.3|4004.3|3996.3|3999.3|3991.3|13
1662548400000|2022-09-07 11:00:00|4001.3|3992.3|3996.3|3988.3|4002.3|3994.3|3996.3|3988.3|10
1662548700000|2022-09-07 11:05:00|3997.3|3989.3|3997.3|3989.3|3999.3|3992.3|3996.3|3988.3|6
1662549000000|2022-09-07 11:10:00|3998.3|3990.3|3998.3|3990.3|3999.3|3990.3|3996.3|3988.3|0
1662549300000|2022-09-07 11:15:00|3999.3|3991.3|3996.3|3987.3|3999.3|3991.3|3995.3|3987.3|17
1662549600000|2022-09-07 11:20:00|3995.3|3988.3|3997.3|3989.3|3999.3|3990.3|3994.3|3987.3|8
1662549900000|2022-09-07 11:25:00|3996.3|3990.3|3996.3|3988.3|3997.3|3990.3|3996.3|3988.3|0
1662550200000|2022-09-07 11:30:00|3995.3|3989.3|3996.3|3987.3|3999.3|3990.3|3995.3|3987.3|10
1662550500000|2022-09-07 11:35:00|3995.3|3988.3|3983.3|3976.3|3996.3|3988.3|3983.3|3976.3|48
1662550800000|2022-09-07 11:40:00|3984.3|3977.3|3990.3|3982.3|3990.3|3982.3|3982.3|3974.3|28
1662551100000|2022-09-07 11:45:00|3989.3|3981.3|3986.3|3978.3|3990.3|3982.3|3985.3|3977.3|8
1662551400000|2022-09-07 11:50:00|3985.3|3977.3|3987.3|3978.3|3988.3|3979.3|3982.3|3975.3|10
1662551700000|2022-09-07 11:55:00|3986.3|3979.3|3985.3|3977.3|3989.3|3980.3|3982.3|3975.3|6
1662552000000|2022-09-07 12:00:00|3987.3|3978.3|3987.3|3978.3|3989.3|3980.3|3984.3|3975.3|4
1662552300000|2022-09-07 12:05:00|3986.3|3977.3|3982.3|3975.3|3986.3|3977.3|3979.3|3972.3|27
1662552600000|2022-09-07 12:10:00|3981.3|3974.3|3982.3|3973.3|3982.3|3974.3|3977.3|3970.3|25
1662552900000|2022-09-07 12:15:00|3981.3|3972.3|3979.3|3971.3|3982.3|3974.3|3978.3|3970.3|5
1662553200000|2022-09-07 12:20:00|3980.3|3972.3|3982.3|3974.3|3982.3|3975.3|3979.3|3971.3|8
1662553500000|2022-09-07 12:25:00|3981.3|3975.3|3977.3|3968.3|3981.3|3975.3|3975.3|3967.3|39
1662553800000|2022-09-07 12:30:00|3978.3|3969.3|3979.3|3971.3|3980.3|3973.3|3976.3|3968.3|18
1662554100000|2022-09-07 12:35:00|3978.3|3970.3|3982.3|3975.3|3984.3|3976.3|3978.3|3970.3|23
1662554400000|2022-09-07 12:40:00|3983.3|3974.3|3982.3|3973.3|3984.3|3976.3|3981.3|3973.3|7
1662554700000|2022-09-07 12:45:00|3981.3|3972.3|3981.3|3973.3|3982.3|3974.3|3978.3|3970.3|12
1662555000000|2022-09-07 12:50:00|3982.3|3972.3|3977.3|3969.3|3983.3|3975.3|3976.3|3968.3|2
1662555300000|2022-09-07 12:55:00|3978.3|3970.3|3983.3|3974.3|3984.3|3975.3|3977.3|3969.3|23
1662555600000|2022-09-07 13:00:00|3982.3|3973.3|3981.3|3973.3|3984.3|3975.3|3979.3|3972.3|22
1662555900000|2022-09-07 13:05:00|3982.3|3974.3|3985.3|3977.3|3986.3|3977.3|3981.3|3973.3|10
1662556200000|2022-09-07 13:10:00|3986.3|3976.3|3983.3|3974.3|3986.3|3977.3|3978.3|3970.3|18
1662556500000|2022-09-07 13:15:00|3984.3|3975.3|3986.3|3978.3|3989.3|3980.3|3982.3|3974.3|20
1662556800000|2022-09-07 13:20:00|3985.3|3977.3|3987.3|3979.3|3987.3|3980.3|3984.3|3976.3|14
1662557100000|2022-09-07 13:25:00|3986.3|3978.3|3981.3|3974.3|3987.3|3979.3|3981.3|3974.3|7
1662557400000|2022-09-07 13:30:00|3983.3|3975.3|3993.3|3986.3|3996.3|3989.3|3980.3|3972.3|231
1662557700000|2022-09-07 13:35:00|3992.3|3985.3|3999.3|3991.3|4011.3|4004.3|3989.3|3981.3|223
1662558000000|2022-09-07 13:40:00|4000.3|3990.3|4008.3|4001.3|4011.3|4003.3|3995.3|3986.3|69
1662558300000|2022-09-07 13:45:00|4007.3|4000.3|4003.3|3995.3|4012.3|4005.3|4003.3|3995.3|94
1662558600000|2022-09-07 13:50:00|4004.3|3997.3|3986.3|3978.3|4007.3|3998.3|3986.3|3978.3|80
1662558900000|2022-09-07 13:55:00|3985.3|3979.3|3971.3|3962.3|3991.3|3984.3|3971.3|3962.3|228
1662559200000|2022-09-07 14:00:00|3970.3|3963.3|3980.3|3971.3|3980.3|3972.3|3962.3|3953.3|246
1662559500000|2022-09-07 14:05:00|3982.3|3972.3|3975.3|3968.3|3984.3|3975.3|3972.3|3965.3|75
1662559800000|2022-09-07 14:10:00|3976.3|3969.3|3972.3|3964.3|3980.3|3972.3|3969.3|3962.3|34
1662560100000|2022-09-07 14:15:00|3971.3|3963.3|3983.3|3975.3|3984.3|3976.3|3969.3|3960.3|30
1662560400000|2022-09-07 14:20:00|3984.3|3976.3|3976.3|3968.3|3989.3|3981.3|3976.3|3968.3|28
1662560700000|2022-09-07 14:25:00|3975.3|3967.3|3986.3|3978.3|3989.3|3981.3|3975.3|3967.3|41
1662561000000|2022-09-07 14:30:00|3988.3|3979.3|3996.3|3988.3|3999.3|3991.3|3987.3|3979.3|82
1662561300000|2022-09-07 14:35:00|3997.3|3989.3|3996.3|3988.3|4000.3|3993.3|3993.3|3984.3|26
1662561600000|2022-09-07 14:40:00|3995.3|3987.3|3997.3|3989.3|4002.3|3993.3|3992.3|3985.3|43
1662561900000|2022-09-07 14:45:00|3996.3|3988.3|3996.3|3987.3|3998.3|3990.3|3993.3|3984.3|24
1662562200000|2022-09-07 14:50:00|3995.3|3988.3|4007.3|4000.3|4007.3|4000.3|3995.3|3987.3|64
1662562500000|2022-09-07 14:55:00|4006.3|3999.3|4000.3|3993.3|4008.3|4001.3|4000.3|3993.3|30
1662562800000|2022-09-07 15:00:00|4001.3|3994.3|4004.3|3996.3|4007.3|3999.3|3995.3|3987.3|42
1662563100000|2022-09-07 15:05:00|4005.3|3995.3|4006.3|3997.3|4007.3|3999.3|4000.3|3992.3|14
1662563400000|2022-09-07 15:10:00|4005.3|3998.3|4010.3|4002.3|4013.3|4006.3|4004.3|3996.3|88
1662563700000|2022-09-07 15:15:00|4011.3|4003.3|4007.3|3998.3|4012.3|4004.3|4002.3|3995.3|34
1662564000000|2022-09-07 15:20:00|4008.3|3999.3|4007.3|3999.3|4009.3|4001.3|4004.3|3996.3|78
1662564300000|2022-09-07 15:25:00|4006.3|3998.3|4002.3|3993.3|4008.3|4000.3|4002.3|3993.3|60
1662564600000|2022-09-07 15:30:00|4003.3|3994.3|4008.3|4001.3|4010.3|4002.3|4003.3|3993.3|17
1662564900000|2022-09-07 15:35:00|4009.3|4000.3|4010.3|4002.3|4011.3|4004.3|4008.3|4000.3|19
1662565200000|2022-09-07 15:40:00|4009.3|4001.3|4011.3|4003.3|4012.3|4005.3|4008.3|4000.3|61
1662565500000|2022-09-07 15:45:00|4010.3|4004.3|4020.3|4013.3|4020.3|4013.3|4010.3|4002.3|138
1662565800000|2022-09-07 15:50:00|4019.3|4012.3|4020.3|4011.3|4021.3|4014.3|4017.3|4008.3|27
1662566100000|2022-09-07 15:55:00|4019.3|4010.3|4017.3|4008.3|4021.3|4012.3|4016.3|4007.3|17
1662566400000|2022-09-07 16:00:00|4018.3|4009.3|4018.3|4009.3|4021.3|4014.3|4017.3|4008.3|21
1662566700000|2022-09-07 16:05:00|4017.3|4010.3|4021.3|4012.3|4021.3|4012.3|4013.3|4006.3|8
1662567000000|2022-09-07 16:10:00|4020.3|4013.3|4019.3|4009.3|4021.3|4013.3|4016.3|4007.3|23
1662567300000|2022-09-07 16:15:00|4020.3|4010.3|4016.3|4007.3|4020.3|4010.3|4013.3|4005.3|16
1662567600000|2022-09-07 16:20:00|4015.3|4006.3|4013.3|4006.3|4016.3|4007.3|4010.3|4003.3|28
1662567900000|2022-09-07 16:25:00|4012.3|4005.3|4014.3|4007.3|4016.3|4008.3|4012.3|4005.3|25
1662568200000|2022-09-07 16:30:00|4013.3|4006.3|4013.3|4006.3|4013.3|4006.3|4010.3|4003.3|58
1662568500000|2022-09-07 16:35:00|4012.3|4005.3|4016.3|4008.3|4016.3|4008.3|4012.3|4005.3|7
1662568800000|2022-09-07 16:40:00|4015.3|4007.3|4015.3|4006.3|4020.3|4011.3|4014.3|4006.3|45
1662569100000|2022-09-07 16:45:00|4014.3|4007.3|4014.3|4005.3|4017.3|4008.3|4013.3|4005.3|14
1662569400000|2022-09-07 16:50:00|4013.3|4006.3|4012.3|4004.3|4016.3|4007.3|4011.3|4003.3|28
1662569700000|2022-09-07 16:55:00|4011.3|4003.3|4014.3|4006.3|4014.3|4006.3|4011.3|4003.3|35
1662570000000|2022-09-07 17:00:00|4013.3|4005.3|4019.3|4011.3|4020.3|4013.3|4013.3|4005.3|37
1662570300000|2022-09-07 17:05:00|4020.3|4012.3|4018.3|4010.3|4021.3|4013.3|4017.3|4008.3|22
1662570600000|2022-09-07 17:10:00|4017.3|4011.3|4020.3|4012.3|4020.3|4012.3|4017.3|4010.3|15
1662570900000|2022-09-07 17:15:00|4019.3|4011.3|4019.3|4010.3|4022.3|4014.3|4018.3|4010.3|13
1662571200000|2022-09-07 17:20:00|4018.3|4011.3|4020.3|4011.3|4022.3|4014.3|4018.3|4010.3|6
1662571500000|2022-09-07 17:25:00|4021.3|4012.3|4018.3|4010.3|4021.3|4012.3|4017.3|4009.3|11
1662571800000|2022-09-07 17:30:00|4019.3|4011.3|4025.3|4017.3|4025.3|4018.3|4018.3|4011.3|49
1662572100000|2022-09-07 17:35:00|4026.3|4018.3|4028.3|4020.3|4029.3|4021.3|4026.3|4018.3|18
1662572400000|2022-09-07 17:40:00|4029.3|4021.3|4029.3|4022.3|4030.3|4023.3|4027.3|4020.3|20
1662572700000|2022-09-07 17:45:00|4030.3|4023.3|4029.3|4020.3|4031.3|4024.3|4024.3|4017.3|32
1662573000000|2022-09-07 17:50:00|4028.3|4021.3|4029.3|4022.3|4030.3|4023.3|4028.3|4018.3|10
1662573300000|2022-09-07 17:55:00|4028.3|4020.3|4030.3|4022.3|4030.3|4022.3|4027.3|4020.3|13
1662573600000|2022-09-07 18:00:00|4031.3|4023.3|4035.3|4026.3|4036.3|4027.3|4030.3|4022.3|23
1662573900000|2022-09-07 18:05:00|4036.3|4027.3|4030.3|4021.3|4036.3|4028.3|4029.3|4020.3|15
1662574200000|2022-09-07 18:10:00|4029.3|4020.3|4032.3|4024.3|4033.3|4025.3|4028.3|4020.3|11
1662574500000|2022-09-07 18:15:00|4033.3|4025.3|4029.3|4020.3|4034.3|4026.3|4028.3|4019.3|12
1662574800000|2022-09-07 18:20:00|4030.3|4019.3|4034.3|4026.3|4034.3|4026.3|4029.3|4019.3|9
1662575100000|2022-09-07 18:25:00|4033.3|4027.3|4040.3|4032.3|4040.3|4032.3|4033.3|4026.3|19
1662575400000|2022-09-07 18:30:00|4041.3|4031.3|4044.3|4036.3|4044.3|4036.3|4039.3|4031.3|36
1662575700000|2022-09-07 18:35:00|4043.3|4035.3|4048.3|4040.3|4049.3|4042.3|4043.3|4035.3|62
1662576000000|2022-09-07 18:40:00|4047.3|4039.3|4049.3|4041.3|4052.3|4044.3|4047.3|4038.3|38
1662576300000|2022-09-07 18:45:00|4050.3|4040.3|4050.3|4041.3|4052.3|4044.3|4048.3|4039.3|26
1662576600000|2022-09-07 18:50:00|4049.3|4040.3|4054.3|4047.3|4055.3|4048.3|4049.3|4040.3|38
1662576900000|2022-09-07 18:55:00|4053.3|4046.3|4053.5|4044.5|4056.3|4047.3|4052.3|4042.3|16
1662577200000|2022-09-07 19:00:00|4053.6|4044.6|4050.7|4041.7|4054.4|4045.4|4048.9|4039.9|0
1662577500000|2022-09-07 19:05:00|4050.8|4041.8|4053|4044|4053|4044|4049.2|4040.2|0
1662577800000|2022-09-07 19:10:00|4052.9|4043.9|4050.5|4041.5|4053.1|4044.1|4049.5|4040.5|0
1662578100000|2022-09-07 19:15:00|4050.6|4041.6|4047.8|4038.8|4052.6|4043.6|4047.6|4038.6|0
1662578400000|2022-09-07 19:20:00|4047.7|4038.7|4051|4042|4051.2|4042.2|4046.5|4037.5|0
1662578700000|2022-09-07 19:25:00|4050.9|4041.9|4055.2|4046.2|4055.3|4046.3|4050.9|4041.9|0
1662579000000|2022-09-07 19:30:00|4055.1|4046.1|4053.3|4044.3|4055.1|4046.1|4052.5|4043.5|0
1662579300000|2022-09-07 19:35:00|4053.4|4044.4|4053.8|4044.8|4053.8|4044.8|4052|4043|0
1662579600000|2022-09-07 19:40:00|4053.7|4044.7|4053.9|4044.9|4055.2|4046.2|4052.2|4043.2|0
1662579900000|2022-09-07 19:45:00|4053.8|4044.8|4057.9|4048.9|4058|4049|4053.6|4044.6|0
1662580200000|2022-09-07 19:50:00|4056.8|4047.8|4054.3|4045.3|4056.9|4047.9|4051.4|4042.4|0
1662580500000|2022-09-07 19:55:00|4054.2|4045.2|4053.3|4044.3|4054.6|4045.6|4049.3|4040.3|0
1662580800000|2022-09-07 20:00:00|4053.4|4044.4|4049.3|4040.3|4053.4|4044.4|4047.4|4038.4|0
1662581100000|2022-09-07 20:05:00|4049.6|4040.6|4049.6|4040.6|4050.9|4041.9|4047.1|4038.1|0
1662581400000|2022-09-07 20:10:00|4049.3|4040.3|4048.4|4039.4|4050.2|4041.2|4047.7|4038.7|0
1662581700000|2022-09-07 20:15:00|4048.6|4039.6|4051.8|4042.8|4051.8|4042.8|4048.6|4039.6|0
1662582000000|2022-09-07 20:20:00|4052.1|4043.1|4052.7|4043.7|4053.4|4044.4|4052.1|4043.1|0
1662582300000|2022-09-07 20:25:00|4052.9|4043.9|4054.1|4045.1|4054.7|4045.7|4052.7|4043.7|0
1662582600000|2022-09-07 20:30:00|4054.2|4045.2|4054.7|4045.7|4055.7|4046.7|4053.4|4044.4|0
1662582900000|2022-09-07 20:35:00|4054.9|4045.9|4055.3|4046.3|4055.3|4046.3|4054.7|4045.7|0
1662583200000|2022-09-07 20:40:00|4055.6|4046.6|4054.4|4045.4|4055.7|4046.7|4054.1|4045.1|0
1662583500000|2022-09-07 20:45:00|4054.7|4045.7|4054.4|4045.4|4055|4046|4054.1|4045.1|0
1662583800000|2022-09-07 20:50:00|4054.5|4045.5|4054.1|4045.1|4055|4046|4054.1|4045.1|0
1662584100000|2022-09-07 20:55:00|4054.4|4045.4|4053.2|4044.2|4054.4|4045.4|4052.4|4043.4|0
1662584400000|2022-09-07 21:00:00|4053.3|4044.3|4053.4|4044.4|4053.5|4044.5|4052.3|4043.3|0
1662584700000|2022-09-07 21:05:00|4053.3|4044.3|4054.3|4045.3|4054.4|4045.4|4053.2|4044.2|0
1662585000000|2022-09-07 21:10:00|4054.4|4045.4|4054.6|4045.6|4054.6|4045.6|4054.4|4045.4|0
1662585300000|2022-09-07 21:15:00|4054.9|4045.9|4054.6|4045.6|4054.9|4045.9|4054.6|4045.6|0
1662585600000|2022-09-07 21:20:00|4054.7|4045.7|4054.6|4045.6|4054.8|4045.8|4054.4|4045.4|0
1662585900000|2022-09-07 21:25:00|4054.7|4045.7|4054.9|4045.9|4054.9|4045.9|4054.5|4045.5|0
1662586200000|2022-09-07 21:30:00|4055|4046|4054.8|4045.8|4055|4046|4054.6|4045.6|0
1662586500000|2022-09-07 21:35:00|4054.7|4045.7|4054.7|4045.7|4054.7|4045.7|4054.3|4045.3|0
1662586800000|2022-09-07 21:40:00|4054.6|4045.6|4054.8|4045.8|4055|4046|4054.6|4045.6|0
1662587100000|2022-09-07 21:45:00|4054.9|4045.9|4054.5|4045.5|4054.9|4045.9|4054.4|4045.4|0
1662587400000|2022-09-07 21:50:00|4054.7|4045.7|4054.6|4045.6|4055.1|4046.1|4054.3|4045.3|0
1662587700000|2022-09-07 21:55:00|4054.7|4045.7|4054.8|4045.8|4055.1|4046.1|4054.6|4045.6|0
1662588000000|2022-09-07 22:00:00|4054.5|4045.5|4058.4|4049.4|4059.6|4050.6|4054.4|4045.4|0
1662588300000|2022-09-07 22:05:00|4058.2|4049.2|4060.2|4051.2|4060.2|4051.2|4058.2|4049.2|0
1662588600000|2022-09-07 22:10:00|4060.5|4051.5|4059|4050|4060.5|4051.5|4059|4050|0
1662588900000|2022-09-07 22:15:00|4058.8|4049.8|4058|4049|4059.4|4050.4|4057.7|4048.7|0
1662589200000|2022-09-07 22:20:00|4058.3|4049.3|4058.7|4049.7|4059|4050|4057.7|4048.7|0
1662589500000|2022-09-07 22:25:00|4058.5|4049.5|4057.3|4048.3|4058.7|4049.7|4057|4048|0
1662589800000|2022-09-07 22:30:00|4057.4|4048.4|4056.4|4047.4|4057.6|4048.6|4056.4|4047.4|0
1662590100000|2022-09-07 22:35:00|4056.1|4047.1|4054.8|4045.8|4056.1|4047.1|4054|4045|0
1662590400000|2022-09-07 22:40:00|4054.7|4045.7|4051.9|4042.9|4054.7|4045.7|4051.6|4042.6|0
1662590700000|2022-09-07 22:45:00|4051.8|4042.8|4050.8|4041.8|4051.8|4042.8|4050.5|4041.5|0
1662591000000|2022-09-07 22:50:00|4050.9|4041.9|4051.1|4042.1|4051.4|4042.4|4050.8|4041.8|0
1662591300000|2022-09-07 22:55:00|4051.2|4042.2|4052.9|4043.9|4053.4|4044.4|4050.8|4041.8|0
1662591600000|2022-09-07 23:00:00|4052.8|4043.8|4051.1|4042.1|4053.3|4044.3|4050.8|4041.8|0
1662591900000|2022-09-07 23:05:00|4050.9|4041.9|4052|4043|4052|4043|4050.8|4041.8|0
1662592200000|2022-09-07 23:10:00|4052.2|4043.2|4051.5|4042.5|4052.3|4043.3|4051.4|4042.4|0
1662592500000|2022-09-07 23:15:00|4051.7|4042.7|4051.6|4042.6|4054.6|4045.6|4051.5|4042.5|0
1662592800000|2022-09-07 23:20:00|4051.8|4042.8|4049.6|4040.6|4051.8|4042.8|4049.3|4040.3|0
1662593100000|2022-09-07 23:25:00|4049.8|4040.8|4049.3|4040.3|4050|4041|4049.3|4040.3|0
1662593400000|2022-09-07 23:30:00|4049.6|4040.6|4049.6|4040.6|4050|4041|4049.3|4040.3|0
1662593700000|2022-09-07 23:35:00|4048.5|4039.5|4048.4|4039.4|4049|4040|4047.3|4038.3|0
1662594000000|2022-09-07 23:40:00|4048.2|4039.2|4048.1|4039.1|4048.7|4039.7|4047.8|4038.8|0
1662594300000|2022-09-07 23:45:00|4047.8|4038.8|4048.7|4039.7|4049|4040|4047.8|4038.8|0
1662594600000|2022-09-07 23:50:00|4048.8|4039.8|4047.1|4038.1|4049|4040|4046.8|4037.8|0
1662594900000|2022-09-07 23:55:00|4047|4038|4047.5|4038.5|4048.1|4039.1|4047|4038|0
1662595200000|2022-09-08 00:00:00|4047.2|4038.2|4046.5|4037.5|4050.3|4041.3|4045.9|4036.9|0
1662595500000|2022-09-08 00:05:00|4046.4|4037.4|4046.8|4037.8|4048.1|4039.1|4045.6|4036.6|0
1662595800000|2022-09-08 00:10:00|4046.5|4037.5|4047.5|4038.5|4048.4|4039.4|4045.9|4036.9|0
1662596100000|2022-09-08 00:15:00|4047.7|4038.7|4054.3|4045.3|4056.4|4047.4|4047.5|4038.5|0
1662596400000|2022-09-08 00:20:00|4054.1|4045.1|4053.1|4044.1|4057.6|4048.6|4052.9|4043.9|0
1662596700000|2022-09-08 00:25:00|4052.9|4043.9|4053.5|4044.5|4054.5|4045.5|4052.3|4043.3|0
1662597000000|2022-09-08 00:30:00|4053.6|4044.6|4051.2|4042.2|4053.9|4044.9|4050.1|4041.1|0
1662597300000|2022-09-08 00:35:00|4051.1|4042.1|4052.4|4043.4|4052.4|4043.4|4049.5|4040.5|0
1662597600000|2022-09-08 00:40:00|4052.2|4043.2|4051.7|4042.7|4052.2|4043.2|4050.5|4041.5|0
1662597900000|2022-09-08 00:45:00|4051.6|4042.6|4050.6|4041.6|4052.1|4043.1|4050.4|4041.4|0
1662598200000|2022-09-08 00:50:00|4050.8|4041.8|4052.3|4043.3|4053|4044|4049.9|4040.9|0
1662598500000|2022-09-08 00:55:00|4052.4|4043.4|4052.4|4043.4|4053.7|4044.7|4051.9|4042.9|0
1662598800000|2022-09-08 01:00:00|4052.3|4043.3|4052.9|4043.9|4053.6|4044.6|4051.9|4042.9|0
1662599100000|2022-09-08 01:05:00|4052.6|4043.6|4058.9|4049.9|4059.5|4050.5|4052.3|4043.3|0
1662599400000|2022-09-08 01:10:00|4058.6|4049.6|4058.5|4049.5|4059.5|4050.5|4058.3|4049.3|0
1662599700000|2022-09-08 01:15:00|4059|4050|4032.3|4028.3|4059|4050|4028.8|4024.8|362
1662600000000|2022-09-08 01:20:00|4031.8|4027.8|4030.8|4026.8|4032.3|4028.3|4021.8|4017.8|222
1662600300000|2022-09-08 01:25:00|4030.3|4026.3|4027.3|4023.3|4035.8|4031.8|4025.8|4021.8|215
1662600600000|2022-09-08 01:30:00|4026.8|4022.8|4035.8|4031.8|4058.8|4054.8|4026.8|4022.8|1260
1662600900000|2022-09-08 01:35:00|4036.3|4032.3|4019.8|4015.8|4040.8|4036.8|4017.8|4013.8|966
1662601200000|2022-09-08 01:40:00|4020.8|4016.8|4019.8|4015.8|4024.8|4020.8|4014.8|4010.8|710
1662601500000|2022-09-08 01:45:00|4019.3|4015.3|4027.8|4023.8|4030.8|4026.8|4014.8|4010.8|819
1662601800000|2022-09-08 01:50:00|4028.3|4024.3|4016.8|4012.8|4035.8|4031.8|4011.8|4007.8|1275
1662602100000|2022-09-08 01:55:00|4017.3|4013.3|4016.8|4012.8|4017.8|4013.8|4006.8|4002.8|641
1662602400000|2022-09-08 02:00:00|4015.8|4011.8|4018.8|4014.8|4023.8|4019.8|4010.8|4006.8|530
1662602700000|2022-09-08 02:05:00|4017.8|4013.8|4022.8|4018.8|4024.8|4020.8|4017.8|4013.8|362
1662603000000|2022-09-08 02:10:00|4023.3|4019.3|4020.8|4016.8|4028.8|4024.8|4016.8|4012.8|553
1662603300000|2022-09-08 02:15:00|4021.3|4017.3|4033.3|4029.3|4033.8|4029.8|4020.8|4016.8|380
1662603600000|2022-09-08 02:20:00|4033.8|4029.8|4041.8|4037.8|4043.8|4039.8|4032.8|4028.8|452
1662603900000|2022-09-08 02:25:00|4040.8|4036.8|4024.8|4020.8|4041.3|4037.3|4024.8|4020.8|470
1662604200000|2022-09-08 02:30:00|4025.3|4021.3|4020.8|4016.8|4027.8|4023.8|4018.8|4014.8|320
1662604500000|2022-09-08 02:35:00|4020.3|4016.3|4012.8|4008.8|4021.8|4017.8|4010.8|4006.8|388
1662604800000|2022-09-08 02:40:00|4012.3|4008.3|4012.8|4008.8|4016.8|4012.8|4008.3|4004.3|682
1662605100000|2022-09-08 02:45:00|4012.3|4008.3|4013.3|4009.3|4017.8|4013.8|4011.8|4007.8|167
1662605400000|2022-09-08 02:50:00|4012.8|4008.8|4004.8|4000.8|4012.8|4008.8|4003.3|3999.3|464
1662605700000|2022-09-08 02:55:00|4004.3|4000.3|4005.8|4001.8|4010.3|4006.3|4002.8|3998.8|298
1662606000000|2022-09-08 03:00:00|4006.3|4002.3|4010.8|4006.8|4011.8|4007.8|4006.3|4002.3|280
1662606300000|2022-09-08 03:05:00|4010.3|4006.3|4015.3|4011.3|4016.8|4012.8|4006.8|4002.8|176
1662606600000|2022-09-08 03:10:00|4015.8|4011.8|4020.8|4016.8|4021.8|4017.8|4013.8|4009.8|240
1662606900000|2022-09-08 03:15:00|4020.3|4016.3|4015.8|4011.8|4021.8|4017.8|4013.3|4009.3|171
1662607200000|2022-09-08 03:20:00|4015.3|4011.3|4013.3|4009.3|4015.8|4011.8|4010.3|4006.3|156
1662607500000|2022-09-08 03:25:00|4013.8|4009.8|4005.8|4001.8|4014.8|4010.8|4005.8|4001.8|132
1662607800000|2022-09-08 03:30:00|4006.3|4002.3|4010.8|4006.8|4012.3|4008.3|4003.8|3999.8|223
1662608100000|2022-09-08 03:35:00|4011.3|4007.3|4007.8|4003.8|4013.8|4009.8|4003.8|3999.8|103
1662608400000|2022-09-08 03:40:00|4008.3|4004.3|4012.8|4008.8|4012.8|4008.8|4007.8|4003.8|121
1662608700000|2022-09-08 03:45:00|4011.8|4007.8|4011.8|4007.8|4015.8|4011.8|4009.8|4005.8|72
1662609000000|2022-09-08 03:50:00|4012.8|4008.8|4014.8|4010.8|4016.8|4012.8|4011.8|4007.8|113
1662609300000|2022-09-08 03:55:00|4015.3|4011.3|4015.8|4011.8|4016.8|4012.8|4012.8|4008.8|53
1662609600000|2022-09-08 04:00:00|4015.2|4006.2|4017.6|4008.6|4017.8|4008.8|4015.2|4006.2|0
1662609900000|2022-09-08 04:05:00|4017.5|4008.5|4017.6|4008.6|4017.6|4008.6|4016.2|4007.2|0
1662610200000|2022-09-08 04:10:00|4017.7|4008.7|4018.9|4009.9|4018.9|4009.9|4017.1|4008.1|0
1662610500000|2022-09-08 04:15:00|4019|4010|4017.6|4008.6|4019.2|4010.2|4017.2|4008.2|0
1662610800000|2022-09-08 04:20:00|4017.5|4008.5|4020.3|4011.3|4020.3|4011.3|4017.5|4008.5|0
1662611100000|2022-09-08 04:25:00|4020|4011|4018.7|4009.7|4020|4011|4017.8|4008.8|0
1662611400000|2022-09-08 04:30:00|4018.6|4009.6|4018.3|4009.3|4019|4010|4017.8|4008.8|0
1662611700000|2022-09-08 04:35:00|4018|4009|4019.3|4010.3|4019.6|4010.6|4018|4009|0
1662612000000|2022-09-08 04:40:00|4019.4|4010.4|4021.1|4012.1|4021.9|4012.9|4019.4|4010.4|0
1662612300000|2022-09-08 04:45:00|4020.8|4011.8|4020.5|4011.5|4021.4|4012.4|4020.3|4011.3|0
1662612600000|2022-09-08 04:50:00|4020.3|4011.3|4020.7|4011.7|4021|4012|4019.7|4010.7|0
1662612900000|2022-09-08 04:55:00|4021|4012|4022|4013|4022.1|4013.1|4020.7|4011.7|0
1662613200000|2022-09-08 05:00:00|4018.8|4014.8|4017.8|4013.8|4022.8|4018.8|4015.8|4011.8|330
1662613500000|2022-09-08 05:05:00|4017.3|4013.3|4020.8|4016.8|4021.8|4017.8|4017.3|4013.3|188
1662613800000|2022-09-08 05:10:00|4021.3|4017.3|4012.8|4008.8|4026.3|4022.3|4011.8|4007.8|446
1662614100000|2022-09-08 05:15:00|4013.3|4009.3|4013.8|4009.8|4014.8|4010.8|4009.8|4005.8|235
1662614400000|2022-09-08 05:20:00|4014.3|4010.3|4011.3|4007.3|4016.8|4012.8|4010.8|4006.8|250
1662614700000|2022-09-08 05:25:00|4010.8|4006.8|4011.8|4007.8|4015.8|4011.8|4010.8|4006.8|144
1662615000000|2022-09-08 05:30:00|4012.3|4008.3|4008.8|4004.8|4016.8|4012.8|4007.8|4003.8|446
1662615300000|2022-09-08 05:35:00|4009.3|4005.3|4014.8|4010.8|4015.3|4011.3|4008.8|4004.8|197
1662615600000|2022-09-08 05:40:00|4015.3|4011.3|4003.3|3999.3|4016.8|4012.8|4002.8|3998.8|317
1662615900000|2022-09-08 05:45:00|4002.8|3998.8|3998.8|3994.8|4006.8|4002.8|3997.8|3993.8|512
1662616200000|2022-09-08 05:50:00|3998.3|3994.3|3988.8|3984.8|3998.8|3994.8|3987.8|3983.8|512
1662616500000|2022-09-08 05:55:00|3988.3|3984.3|3990.8|3986.8|3991.8|3987.8|3978.8|3974.8|903
1662616800000|2022-09-08 06:00:00|3990.3|3986.3|3992.8|3988.8|3993.8|3989.8|3984.3|3980.3|321
1662617100000|2022-09-08 06:05:00|3992.3|3988.3|3996.3|3992.3|3996.8|3992.8|3989.8|3985.8|242
1662617400000|2022-09-08 06:10:00|3995.8|3991.8|3998.3|3994.3|3999.8|3995.8|3991.8|3987.8|334
1662617700000|2022-09-08 06:15:00|3997.8|3993.8|3997.8|3993.8|4001.3|3997.3|3997.8|3993.8|212
1662618000000|2022-09-08 06:20:00|3998.3|3994.3|3993.8|3989.8|3998.8|3994.8|3992.8|3988.8|191
1662618300000|2022-09-08 06:25:00|3993.3|3989.3|3992.8|3988.8|3995.8|3991.8|3991.8|3987.8|163
1662618600000|2022-09-08 06:30:00|3993.3|3989.3|3990.8|3986.8|3994.8|3990.8|3990.8|3986.8|251
1662618900000|2022-09-08 06:35:00|3990.3|3986.3|3986.3|3982.3|3990.3|3986.3|3985.8|3981.8|174
1662619200000|2022-09-08 06:40:00|3985.8|3981.8|3990.8|3986.8|3991.8|3987.8|3981.8|3977.8|361
1662619500000|2022-09-08 06:45:00|3991.3|3987.3|3988.3|3984.3|3992.8|3988.8|3986.8|3982.8|155
1662619800000|2022-09-08 06:50:00|3987.8|3983.8|3990.8|3986.8|3991.8|3987.8|3986.8|3982.8|125
1662620100000|2022-09-08 06:55:00|3991.8|3987.8|3989.3|3985.3|3991.8|3987.8|3985.8|3981.8|159
1662620400000|2022-09-08 07:00:00|3989.8|3985.8|3988.8|3984.8|3991.8|3987.8|3986.8|3982.8|181
1662620700000|2022-09-08 07:05:00|3988.3|3984.3|3995.8|3991.8|3996.8|3992.8|3987.8|3983.8|277
1662621000000|2022-09-08 07:10:00|3996.8|3992.8|3989.8|3985.8|3998.3|3994.3|3987.8|3983.8|751
1662621300000|2022-09-08 07:15:00|3990.8|3986.8|3985.3|3981.3|3991.8|3987.8|3983.8|3979.8|348
1662621600000|2022-09-08 07:20:00|3984.8|3980.8|3973.8|3969.8|3984.8|3980.8|3973.8|3969.8|575
1662621900000|2022-09-08 07:25:00|3972.8|3968.8|3971.3|3967.3|3973.8|3969.8|3966.3|3962.3|486
1662622200000|2022-09-08 07:30:00|3971.8|3967.8|3969.8|3965.8|3971.8|3967.8|3966.8|3962.8|418
1662622500000|2022-09-08 07:35:00|3969.3|3965.3|3960.3|3956.3|3969.8|3965.8|3959.8|3955.8|657
1662622800000|2022-09-08 07:40:00|3960.8|3956.8|3969.8|3965.8|3969.8|3965.8|3958.8|3954.8|712
1662623100000|2022-09-08 07:45:00|3969.3|3965.3|3975.8|3971.8|3976.8|3972.8|3969.3|3965.3|767
1662623400000|2022-09-08 07:50:00|3975.3|3971.3|3968.8|3964.8|3975.3|3971.3|3966.8|3962.8|658
1662623700000|2022-09-08 07:55:00|3969.3|3965.3|3966.8|3962.8|3969.3|3965.3|3961.8|3957.8|925
1662624000000|2022-09-08 08:00:00|3967.8|3963.8|3963.8|3959.8|3968.8|3964.8|3962.3|3958.3|642
1662624300000|2022-09-08 08:05:00|3964.3|3960.3|3976.8|3972.8|3976.8|3972.8|3964.3|3960.3|665
1662624600000|2022-09-08 08:10:00|3977.8|3973.8|3975.8|3971.8|3977.8|3973.8|3968.8|3964.8|1081
1662624900000|2022-09-08 08:15:00|3975.3|3971.3|3971.8|3967.8|3975.8|3971.8|3970.8|3966.8|320
1662625200000|2022-09-08 08:20:00|3972.8|3968.8|3972.8|3968.8|3977.8|3973.8|3971.8|3967.8|454
1662625500000|2022-09-08 08:25:00|3973.3|3969.3|3977.3|3973.3|3979.3|3975.3|3970.8|3966.8|406
1662625800000|2022-09-08 08:30:00|3980.1|3971.1|3980.9|3971.9|3983.4|3974.4|3978.5|3969.5|0
1662626100000|2022-09-08 08:35:00|3981|3972|3980.7|3971.7|3982.4|3973.4|3980|3971|0
1662626400000|2022-09-08 08:40:00|3980.8|3971.8|3983.9|3974.9|3984.2|3975.2|3980.3|3971.3|0
1662626700000|2022-09-08 08:45:00|3984.2|3975.2|3985.2|3976.2|3986.2|3977.2|3983.1|3974.1|0
1662627000000|2022-09-08 08:50:00|3985.5|3976.5|3986|3977|3986.6|3977.6|3983.8|3974.8|0
1662627300000|2022-09-08 08:55:00|3986.2|3977.2|3988.4|3979.4|3988.4|3979.4|3985.2|3976.2|0
1662627600000|2022-09-08 09:00:00|3988.2|3979.2|3989.2|3980.2|3989.6|3980.6|3986.9|3977.9|0
1662627900000|2022-09-08 09:05:00|3989|3980|3985.9|3976.9|3989.9|3980.9|3985.6|3976.6|0
1662628200000|2022-09-08 09:10:00|3986.2|3977.2|3984.3|3975.3|3986.4|3977.4|3984.3|3975.3|0
1662628500000|2022-09-08 09:15:00|3984.6|3975.6|3982.3|3975.3|3985.3|3976.3|3980.3|3971.3|31
1662628800000|2022-09-08 09:20:00|3984.3|3974.3|3982.3|3975.3|3984.3|3976.3|3980.3|3972.3|18
1662629100000|2022-09-08 09:25:00|3983.3|3976.3|3983.3|3975.3|3983.3|3976.3|3980.3|3972.3|9
1662629400000|2022-09-08 09:30:00|3982.3|3974.3|3981.3|3973.3|3982.3|3975.3|3979.3|3972.3|9
1662629700000|2022-09-08 09:35:00|3982.3|3974.3|3983.3|3976.3|3983.3|3976.3|3980.3|3972.3|10
1662630000000|2022-09-08 09:40:00|3982.3|3975.3|3981.3|3973.3|3982.3|3976.3|3980.3|3972.3|14
1662630300000|2022-09-08 09:45:00|3980.3|3972.3|3979.3|3971.3|3982.3|3974.3|3979.3|3971.3|4
1662630600000|2022-09-08 09:50:00|3980.3|3972.3|3981.3|3973.3|3982.3|3974.3|3978.3|3971.3|4
1662630900000|2022-09-08 09:55:00|3982.3|3972.3|3982.3|3973.3|3982.3|3974.3|3979.3|3972.3|7
1662631200000|2022-09-08 10:00:00|3981.3|3974.3|3979.3|3971.3|3982.3|3975.3|3978.3|3971.3|10
1662631500000|2022-09-08 10:05:00|3978.3|3972.3|3980.3|3973.3|3981.3|3973.3|3978.3|3971.3|9
1662631800000|2022-09-08 10:10:00|3981.3|3974.3|3982.3|3972.3|3982.3|3975.3|3980.3|3972.3|12
1662632100000|2022-09-08 10:15:00|3981.3|3973.3|3981.3|3972.3|3982.3|3974.3|3980.3|3971.3|1
1662632400000|2022-09-08 10:20:00|3980.3|3971.3|3981.3|3973.3|3982.3|3974.3|3979.3|3971.3|1
1662632700000|2022-09-08 10:25:00|3980.3|3972.3|3988.3|3979.3|3988.3|3980.3|3980.3|3972.3|21
1662633000000|2022-09-08 10:30:00|3987.3|3980.3|3987.3|3978.3|3990.3|3981.3|3985.3|3977.3|3
1662633300000|2022-09-08 10:35:00|3988.3|3979.3|3986.3|3978.3|3988.3|3980.3|3985.3|3977.3|4
1662633600000|2022-09-08 10:40:00|3985.3|3979.3|3988.3|3979.3|3989.3|3980.3|3985.3|3978.3|11
1662633900000|2022-09-08 10:45:00|3989.3|3980.3|3990.3|3981.3|3991.3|3982.3|3988.3|3979.3|3
1662634200000|2022-09-08 10:50:00|3991.3|3980.3|3991.3|3983.3|3991.3|3983.3|3990.3|3980.3|0
1662634500000|2022-09-08 10:55:00|3990.3|3982.3|3987.3|3979.3|3991.3|3983.3|3987.3|3979.3|24
1662634800000|2022-09-08 11:00:00|3988.3|3980.3|3990.3|3981.3|3991.3|3982.3|3986.3|3979.3|5
1662635100000|2022-09-08 11:05:00|3989.3|3980.3|3988.3|3981.3|3990.3|3982.3|3988.3|3980.3|3
1662635400000|2022-09-08 11:10:00|3989.3|3980.3|3989.3|3981.3|3991.3|3984.3|3988.3|3980.3|3
1662635700000|2022-09-08 11:15:00|3988.3|3980.3|3987.3|3979.3|3989.3|3981.3|3986.3|3978.3|1
1662636000000|2022-09-08 11:20:00|3988.3|3978.3|3986.3|3977.3|3988.3|3980.3|3985.3|3977.3|1
1662636300000|2022-09-08 11:25:00|3985.3|3978.3|3988.3|3980.3|3989.3|3980.3|3985.3|3977.3|2
1662636600000|2022-09-08 11:30:00|3987.3|3979.3|3984.3|3976.3|3987.3|3980.3|3981.3|3974.3|12
1662636900000|2022-09-08 11:35:00|3983.3|3975.3|3986.3|3978.3|3986.3|3978.3|3982.3|3974.3|0
1662637200000|2022-09-08 11:40:00|3985.3|3977.3|3984.3|3975.3|3988.3|3978.3|3982.3|3974.3|1
1662637500000|2022-09-08 11:45:00|3983.3|3974.3|3984.3|3975.3|3986.3|3977.3|3982.3|3974.3|5
1662637800000|2022-09-08 11:50:00|3983.3|3974.3|3983.3|3975.3|3987.3|3977.3|3983.3|3973.3|3
1662638100000|2022-09-08 11:55:00|3982.3|3974.3|3983.3|3973.3|3983.3|3975.3|3980.3|3972.3|5
1662638400000|2022-09-08 12:00:00|3982.3|3972.3|3984.3|3975.3|3985.3|3978.3|3980.3|3971.3|17
1662638700000|2022-09-08 12:05:00|3985.3|3976.3|3985.3|3976.3|3986.3|3978.3|3984.3|3975.3|8
1662639000000|2022-09-08 12:10:00|3984.3|3977.3|3998.3|3981.3|4001.3|3986.3|3984.3|3976.3|61
1662639300000|2022-09-08 12:15:00|3993.3|3980.3|3977.3|3969.3|3996.3|3983.3|3977.3|3969.3|38
1662639600000|2022-09-08 12:20:00|3978.3|3968.3|3990.3|3981.3|3990.3|3981.3|3977.3|3968.3|13
1662639900000|2022-09-08 12:25:00|3989.3|3980.3|3984.3|3975.3|3989.3|3980.3|3981.3|3973.3|10
1662640200000|2022-09-08 12:30:00|3982.3|3974.3|3973.3|3965.3|3985.3|3976.3|3971.3|3964.3|16
1662640500000|2022-09-08 12:35:00|3974.3|3966.3|3974.3|3965.3|3976.3|3969.3|3972.3|3964.3|7
1662640800000|2022-09-08 12:40:00|3975.3|3966.3|3972.3|3964.3|3975.3|3966.3|3970.3|3962.3|12
1662641100000|2022-09-08 12:45:00|3973.3|3963.3|3979.3|3969.3|3983.3|3974.3|3970.3|3962.3|38
1662641400000|2022-09-08 12:50:00|3980.3|3970.3|3978.3|3969.3|3982.3|3973.3|3973.3|3965.3|16
1662641700000|2022-09-08 12:55:00|3977.3|3968.3|3973.3|3965.3|3977.3|3969.3|3968.3|3959.3|16
1662642000000|2022-09-08 13:00:00|3972.3|3964.3|3976.3|3967.3|3978.3|3970.3|3969.3|3960.3|34
1662642300000|2022-09-08 13:05:00|3974.3|3966.3|3971.3|3963.3|3976.3|3967.3|3969.3|3959.3|8
1662642600000|2022-09-08 13:10:00|3970.3|3962.3|3966.3|3957.3|3972.3|3965.3|3966.3|3957.3|17
1662642900000|2022-09-08 13:15:00|3967.3|3958.3|3968.3|3960.3|3968.3|3961.3|3961.3|3954.3|54
1662643200000|2022-09-08 13:20:00|3967.3|3961.3|3962.3|3954.3|3968.3|3961.3|3961.3|3954.3|11
1662643500000|2022-09-08 13:25:00|3963.3|3955.3|3961.3|3954.3|3964.3|3957.3|3961.3|3954.3|26
1662643800000|2022-09-08 13:30:00|3962.3|3951.3|3963.3|3954.3|3975.3|3967.3|3955.3|3946.3|282
1662644100000|2022-09-08 13:35:00|3962.3|3953.3|3962.3|3953.3|3965.3|3957.3|3944.3|3936.3|182
1662644400000|2022-09-08 13:40:00|3961.3|3954.3|3974.3|3965.3|3974.3|3967.3|3954.3|3945.3|108
1662644700000|2022-09-08 13:45:00|3973.3|3963.3|3962.3|3954.3|3973.3|3964.3|3959.3|3950.3|77
1662645000000|2022-09-08 13:50:00|3961.3|3953.3|3966.3|3958.3|3968.3|3960.3|3957.3|3950.3|40
1662645300000|2022-09-08 13:55:00|3965.3|3957.3|3971.3|3962.3|3974.3|3966.3|3964.3|3955.3|43
1662645600000|2022-09-08 14:00:00|3970.3|3963.3|3963.3|3955.3|3974.3|3965.3|3959.3|3952.3|35
1662645900000|2022-09-08 14:05:00|3962.3|3953.3|3967.3|3958.3|3968.3|3960.3|3960.3|3952.3|23
1662646200000|2022-09-08 14:10:00|3968.3|3957.3|3965.3|3956.3|3970.3|3962.3|3962.3|3954.3|17
1662646500000|2022-09-08 14:15:00|3964.3|3955.3|3978.3|3969.3|3978.3|3969.3|3960.3|3952.3|36
1662646800000|2022-09-08 14:20:00|3977.3|3968.3|3973.3|3965.3|3984.3|3977.3|3971.3|3964.3|85
1662647100000|2022-09-08 14:25:00|3972.3|3964.3|3977.3|3969.3|3979.3|3970.3|3971.3|3963.3|14
1662647400000|2022-09-08 14:30:00|3976.3|3968.3|3984.3|3976.3|3985.3|3976.3|3973.3|3966.3|31
1662647700000|2022-09-08 14:35:00|3983.3|3974.3|3984.3|3975.3|3987.3|3979.3|3981.3|3973.3|22
1662648000000|2022-09-08 14:40:00|3986.3|3976.3|3988.3|3980.3|3991.3|3983.3|3983.3|3974.3|29
1662648300000|2022-09-08 14:45:00|3989.3|3981.3|3990.3|3981.3|3991.3|3983.3|3985.3|3978.3|59
1662648600000|2022-09-08 14:50:00|3989.3|3980.3|3992.3|3983.3|3993.3|3986.3|3986.3|3978.3|22
1662648900000|2022-09-08 14:55:00|3991.3|3982.3|3990.3|3982.3|3993.3|3985.3|3988.3|3980.3|6
1662649200000|2022-09-08 15:00:00|3989.3|3981.3|3995.3|3986.3|3997.3|3990.3|3989.3|3981.3|29
1662649500000|2022-09-08 15:05:00|3994.3|3987.3|3991.3|3982.3|3999.3|3990.3|3991.3|3981.3|17
1662649800000|2022-09-08 15:10:00|3992.3|3983.3|3997.3|3989.3|3997.3|3989.3|3990.3|3981.3|24
1662650100000|2022-09-08 15:15:00|3996.3|3988.3|3996.3|3988.3|3998.3|3990.3|3994.3|3986.3|22
1662650400000|2022-09-08 15:20:00|3995.3|3987.3|3997.3|3988.3|3997.3|3990.3|3993.3|3984.3|46
1662650700000|2022-09-08 15:25:00|3996.3|3989.3|3993.3|3985.3|3997.3|3990.3|3992.3|3983.3|4
1662651000000|2022-09-08 15:30:00|3992.3|3984.3|3994.3|3986.3|3994.3|3986.3|3990.3|3981.3|6
1662651300000|2022-09-08 15:35:00|3993.3|3985.3|3985.3|3978.3|3996.3|3989.3|3985.3|3978.3|14
1662651600000|2022-09-08 15:40:00|3986.3|3979.3|3982.3|3974.3|3987.3|3979.3|3981.3|3974.3|49
1662651900000|2022-09-08 15:45:00|3983.3|3975.3|3983.3|3975.3|3985.3|3978.3|3982.3|3974.3|18
1662652200000|2022-09-08 15:50:00|3982.3|3974.3|3985.3|3976.3|3985.3|3976.3|3981.3|3974.3|12
1662652500000|2022-09-08 15:55:00|3984.3|3977.3|3981.3|3973.3|3984.3|3977.3|3980.3|3973.3|67
1662652800000|2022-09-08 16:00:00|3982.3|3974.3|3965.3|3957.3|3984.3|3976.3|3964.3|3956.3|84
1662653100000|2022-09-08 16:05:00|3964.3|3956.3|3961.3|3953.3|3965.3|3958.3|3957.3|3950.3|93
1662653400000|2022-09-08 16:10:00|3960.3|3952.3|3960.3|3953.3|3963.3|3955.3|3956.3|3947.3|47
1662653700000|2022-09-08 16:15:00|3959.3|3952.3|3959.3|3951.3|3962.3|3955.3|3956.3|3947.3|29
1662654000000|2022-09-08 16:20:00|3960.3|3952.3|3957.3|3948.3|3961.3|3952.3|3953.3|3945.3|38
1662654300000|2022-09-08 16:25:00|3958.3|3949.3|3958.3|3949.3|3961.3|3953.3|3955.3|3947.3|12
1662654600000|2022-09-08 16:30:00|3957.3|3948.3|3963.3|3953.3|3966.3|3957.3|3956.3|3948.3|9
1662654900000|2022-09-08 16:35:00|3964.3|3954.3|3967.3|3959.3|3968.3|3960.3|3963.3|3953.3|3
1662655200000|2022-09-08 16:40:00|3968.3|3957.3|3975.3|3966.3|3978.3|3969.3|3966.3|3957.3|24
1662655500000|2022-09-08 16:45:00|3976.3|3965.3|3979.3|3970.3|3979.3|3971.3|3972.3|3964.3|55
1662655800000|2022-09-08 16:50:00|3978.3|3971.3|3979.3|3972.3|3983.3|3975.3|3977.3|3970.3|27
1662656100000|2022-09-08 16:55:00|3980.3|3971.3|3978.3|3970.3|3982.3|3974.3|3977.3|3970.3|10
1662656400000|2022-09-08 17:00:00|3977.3|3971.3|3973.3|3965.3|3980.3|3972.3|3971.3|3962.3|18
1662656700000|2022-09-08 17:05:00|3975.3|3964.3|3973.3|3965.3|3975.3|3967.3|3970.3|3962.3|6
1662657000000|2022-09-08 17:10:00|3975.3|3966.3|3983.3|3974.3|3983.3|3975.3|3974.3|3965.3|22
1662657300000|2022-09-08 17:15:00|3984.3|3975.3|3983.3|3974.3|3986.3|3978.3|3980.3|3973.3|9
1662657600000|2022-09-08 17:20:00|3982.3|3973.3|3983.3|3974.3|3984.3|3975.3|3981.3|3973.3|4
1662657900000|2022-09-08 17:25:00|3982.3|3975.3|3983.3|3973.3|3985.3|3977.3|3979.3|3970.3|10
1662658200000|2022-09-08 17:30:00|3982.3|3974.3|3984.3|3975.3|3984.3|3976.3|3980.3|3972.3|2
1662658500000|2022-09-08 17:35:00|3983.3|3976.3|3982.3|3973.3|3991.3|3983.3|3981.3|3972.3|17
1662658800000|2022-09-08 17:40:00|3981.3|3974.3|3979.3|3972.3|3984.3|3975.3|3979.3|3971.3|3
1662659100000|2022-09-08 17:45:00|3978.3|3970.3|3976.3|3968.3|3981.3|3972.3|3975.3|3967.3|15
1662659400000|2022-09-08 17:50:00|3975.3|3967.3|3973.3|3965.3|3976.3|3969.3|3972.3|3965.3|5
1662659700000|2022-09-08 17:55:00|3972.3|3966.3|3972.3|3963.3|3974.3|3966.3|3965.3|3956.3|18
1662660000000|2022-09-08 18:00:00|3971.3|3964.3|3972.3|3964.3|3972.3|3965.3|3970.3|3961.3|2
1662660300000|2022-09-08 18:05:00|3974.3|3965.3|3968.3|3960.3|3974.3|3966.3|3966.3|3958.3|9
1662660600000|2022-09-08 18:10:00|3969.3|3959.3|3968.3|3960.3|3969.3|3961.3|3966.3|3958.3|1
1662660900000|2022-09-08 18:15:00|3967.3|3958.3|3971.3|3962.3|3971.3|3963.3|3966.3|3957.3|3
1662661200000|2022-09-08 18:20:00|3970.3|3963.3|3971.3|3963.3|3971.3|3964.3|3968.3|3959.3|1
1662661500000|2022-09-08 18:25:00|3972.3|3962.3|3969.3|3961.3|3972.3|3964.3|3968.3|3959.3|6
1662661800000|2022-09-08 18:30:00|3971.3|3962.3|3973.3|3964.3|3973.3|3964.3|3969.3|3961.3|3
1662662100000|2022-09-08 18:35:00|3972.3|3963.3|3973.3|3964.3|3974.3|3964.3|3970.3|3961.3|0
1662662400000|2022-09-08 18:40:00|3972.3|3963.3|3969.3|3959.3|3974.3|3965.3|3964.3|3957.3|37
1662662700000|2022-09-08 18:45:00|3968.3|3960.3|3967.3|3959.3|3969.3|3960.3|3964.3|3955.3|3
1662663000000|2022-09-08 18:50:00|3966.3|3958.3|3971.3|3963.3|3973.3|3964.3|3965.3|3957.3|11
1662663300000|2022-09-08 18:55:00|3972.3|3962.3|3972.1|3963.1|3974.3|3963.3|3966.3|3956.3|6
1662663600000|2022-09-08 19:00:00|3972|3963|3970.8|3961.8|3974.2|3965.2|3968.2|3959.2|0
1662663900000|2022-09-08 19:05:00|3970.7|3961.7|3972|3963|3973.1|3964.1|3970.5|3961.5|0
1662664200000|2022-09-08 19:10:00|3971.9|3962.9|3972.8|3963.8|3972.9|3963.9|3969.1|3960.1|0
1662664500000|2022-09-08 19:15:00|3972.9|3963.9|3974.3|3965.3|3974.5|3965.5|3972.8|3963.8|0
1662664800000|2022-09-08 19:20:00|3974.2|3965.2|3976.3|3967.3|3976.7|3967.7|3974|3965|0
1662665100000|2022-09-08 19:25:00|3976.2|3967.2|3973.5|3964.5|3976.5|3967.5|3973.3|3964.3|0
1662665400000|2022-09-08 19:30:00|3973.4|3964.4|3972.7|3963.7|3975.9|3966.9|3972.2|3963.2|0
1662665700000|2022-09-08 19:35:00|3972.6|3963.6|3973.3|3964.3|3973.7|3964.7|3970.4|3961.4|0
1662666000000|2022-09-08 19:40:00|3973.4|3964.4|3968.3|3959.3|3973.7|3964.7|3968.1|3959.1|0
1662666300000|2022-09-08 19:45:00|3968.9|3959.9|3972.9|3963.9|3973.7|3964.7|3968.1|3959.1|0
1662666600000|2022-09-08 19:50:00|3972.8|3963.8|3981.7|3972.7|3981.7|3972.7|3972.8|3963.8|0
1662666900000|2022-09-08 19:55:00|3981.6|3972.6|3985.7|3976.7|3985.8|3976.8|3979.9|3970.9|0
1662667200000|2022-09-08 20:00:00|3985.9|3976.9|3989.6|3980.6|3989.9|3980.9|3985.6|3976.6|0
1662667500000|2022-09-08 20:05:00|3989.9|3980.9|3989.6|3980.6|3990.8|3981.8|3989|3980|0
1662667800000|2022-09-08 20:10:00|3989.3|3980.3|3990.1|3981.1|3991.7|3982.7|3989|3980|0
1662668100000|2022-09-08 20:15:00|3990.3|3981.3|3991.9|3982.9|3991.9|3982.9|3990.3|3981.3|0
1662668400000|2022-09-08 20:20:00|3992|3983|3990.7|3981.7|3992.2|3983.2|3990.7|3981.7|0
1662668700000|2022-09-08 20:25:00|3990.1|3981.1|3990.4|3981.4|3990.7|3981.7|3990.1|3981.1|0
1662669000000|2022-09-08 20:30:00|3990.6|3981.6|3990.1|3981.1|3990.7|3981.7|3990.1|3981.1|0
1662669300000|2022-09-08 20:35:00|3990.3|3981.3|3990.1|3981.1|3990.4|3981.4|3990.1|3981.1|0
1662669600000|2022-09-08 20:40:00|3990.3|3981.3|3990.7|3981.7|3990.7|3981.7|3990.3|3981.3|0
1662669900000|2022-09-08 20:45:00|3990.9|3981.9|3990.7|3981.7|3991.3|3982.3|3990.7|3981.7|0
1662670200000|2022-09-08 20:50:00|3990.9|3981.9|3991|3982|3991.3|3982.3|3990.7|3981.7|0
1662670500000|2022-09-08 20:55:00|3990.7|3981.7|3990.7|3981.7|3991.6|3982.6|3990.5|3981.5|0
1662670800000|2022-09-08 21:00:00|3990.6|3981.6|3990.8|3981.8|3991.1|3982.1|3990.4|3981.4|0
1662671100000|2022-09-08 21:05:00|3990.7|3981.7|3991.1|3982.1|3991.1|3982.1|3990.7|3981.7|0
1662671400000|2022-09-08 21:10:00|3991|3982|3990.8|3981.8|3991.1|3982.1|3990.8|3981.8|0
1662671700000|2022-09-08 21:15:00|3991|3982|3990.7|3981.7|3991|3982|3990.4|3981.4|0
1662672000000|2022-09-08 21:20:00|3990.8|3981.8|3991.1|3982.1|3991.2|3982.2|3990.5|3981.5|0
1662672300000|2022-09-08 21:25:00|3990.7|3981.7|3991.1|3982.1|3991.4|3982.4|3990.6|3981.6|0
1662672600000|2022-09-08 21:30:00|3990.4|3981.4|3990.9|3981.9|3991.1|3982.1|3990.3|3981.3|0
1662672900000|2022-09-08 21:35:00|3990.8|3981.8|3990.2|3981.2|3990.8|3981.8|3990.2|3981.2|0
1662673200000|2022-09-08 21:40:00|3990.1|3981.1|3990.1|3981.1|3990.1|3981.1|3990|3981|0
1662673500000|2022-09-08 21:45:00|3990.2|3981.2|3990.4|3981.4|3990.6|3981.6|3990|3981|0
1662673800000|2022-09-08 21:50:00|3990.5|3981.5|3990.4|3981.4|3990.6|3981.6|3990|3981|0
1662674100000|2022-09-08 21:55:00|3990.6|3981.6|3990.5|3981.5|3990.6|3981.6|3990.3|3981.3|0
1662674400000|2022-09-08 22:00:00|3990.8|3981.8|3988.7|3979.7|3991.7|3982.7|3988.2|3979.2|0
1662674700000|2022-09-08 22:05:00|3988.6|3979.6|3988.5|3979.5|3988.8|3979.8|3988.4|3979.4|0
1662675000000|2022-09-08 22:10:00|3988.7|3979.7|3988.9|3979.9|3989.3|3980.3|3988.2|3979.2|0
1662675300000|2022-09-08 22:15:00|3988.7|3979.7|3986.8|3977.8|3988.9|3979.9|3986.8|3977.8|0
1662675600000|2022-09-08 22:20:00|3986.7|3977.7|3986.5|3977.5|3987.4|3978.4|3986.5|3977.5|0
1662675900000|2022-09-08 22:25:00|3986.8|3977.8|3986|3977|3987.1|3978.1|3985.9|3976.9|0
1662676200000|2022-09-08 22:30:00|3986.2|3977.2|3986.9|3977.9|3987.2|3978.2|3985.5|3976.5|0
1662676500000|2022-09-08 22:35:00|3987|3978|3988.7|3979.7|3988.7|3979.7|3986.6|3977.6|0
1662676800000|2022-09-08 22:40:00|3988.5|3979.5|3987.2|3978.2|3988.7|3979.7|3986.9|3977.9|0
1662677100000|2022-09-08 22:45:00|3987.5|3978.5|3987.5|3978.5|3988.1|3979.1|3987.5|3978.5|0
1662677400000|2022-09-08 22:50:00|3987.4|3978.4|3987.2|3978.2|3987.5|3978.5|3987.2|3978.2|0
1662677700000|2022-09-08 22:55:00|3987.5|3978.5|3988.3|3979.3|3988.3|3979.3|3987.5|3978.5|0
1662678000000|2022-09-08 23:00:00|3988.6|3979.6|3989.5|3980.5|3989.8|3980.8|3988.6|3979.6|0
1662678300000|2022-09-08 23:05:00|3989.6|3980.6|3989.4|3980.4|3990|3981|3989.1|3980.1|0
1662678600000|2022-09-08 23:10:00|3989.3|3980.3|3990|3981|3990.3|3981.3|3989.1|3980.1|0
1662678900000|2022-09-08 23:15:00|3990.3|3981.3|3990.7|3981.7|3990.7|3981.7|3990.2|3981.2|0
1662679200000|2022-09-08 23:20:00|3990.9|3981.9|3992.5|3983.5|3992.5|3983.5|3990.9|3981.9|0
1662679500000|2022-09-08 23:25:00|3992.3|3983.3|3992.5|3983.5|3992.5|3983.5|3992.2|3983.2|0
1662679800000|2022-09-08 23:30:00|3992.2|3983.2|3991.3|3982.3|3992.5|3983.5|3990.3|3981.3|0
1662680100000|2022-09-08 23:35:00|3991.1|3982.1|3991|3982|3991.6|3982.6|3990|3981|0
1662680400000|2022-09-08 23:40:00|3991.2|3982.2|3989.7|3980.7|3991.3|3982.3|3989.7|3980.7|0
1662680700000|2022-09-08 23:45:00|3990|3981|3991|3982|3991|3982|3989.7|3980.7|0
1662681000000|2022-09-08 23:50:00|3991.2|3982.2|3991.8|3982.8|3992.7|3983.7|3990.9|3981.9|0
1662681300000|2022-09-08 23:55:00|3991.5|3982.5|3989.9|3980.9|3991.5|3982.5|3989.6|3980.6|0
1662681600000|2022-09-09 00:00:00|3990.2|3981.2|3990.3|3981.3|3993|3984|3989.1|3980.1|0
1662681900000|2022-09-09 00:05:00|3990|3981|3992.4|3983.4|3993.3|3984.3|3989.7|3980.7|0
1662682200000|2022-09-09 00:10:00|3992.5|3983.5|3996.1|3987.1|3996.1|3987.1|3992.4|3983.4|0
1662682500000|2022-09-09 00:15:00|3996.4|3987.4|3997.6|3988.6|3999.1|3990.1|3994.8|3985.8|0
1662682800000|2022-09-09 00:20:00|3997.3|3988.3|3996.3|3987.3|3997.6|3988.6|3996.1|3987.1|0
1662683100000|2022-09-09 00:25:00|3996.6|3987.6|3998.3|3989.3|3998.6|3989.6|3995.1|3986.1|0
1662683400000|2022-09-09 00:30:00|3998.4|3989.4|4005.2|3996.2|4005.7|3996.7|3998|3989|0
1662683700000|2022-09-09 00:35:00|4005.4|3996.4|4005.4|3996.4|4006.1|3997.1|4004.6|3995.6|0
1662684000000|2022-09-09 00:40:00|4005.7|3996.7|4006.5|3997.5|4007.2|3998.2|4005.2|3996.2|0
1662684300000|2022-09-09 00:45:00|4006.8|3997.8|4006.8|3997.8|4007.3|3998.3|4005.7|3996.7|0
1662684600000|2022-09-09 00:50:00|4006.5|3997.5|4009.9|4000.9|4010.5|4001.5|4006.5|3997.5|0
1662684900000|2022-09-09 00:55:00|4009.6|4000.6|4007.1|3998.1|4009.6|4000.6|4006.4|3997.4|0
1662685200000|2022-09-09 01:00:00|4006.8|3997.8|4005|3996|4007.7|3998.7|4004.6|3995.6|0
1662685500000|2022-09-09 01:05:00|4004.8|3995.8|4006|3997|4006.9|3997.9|4004.1|3995.1|0
1662685800000|2022-09-09 01:10:00|4006.3|3997.3|4004.6|3995.6|4006.4|3997.4|4004.4|3995.4|0
1662686100000|2022-09-09 01:15:00|4004.4|3995.4|3980.8|3976.8|4004.4|3995.4|3975.8|3971.8|229
1662686400000|2022-09-09 01:20:00|3983.3|3979.3|3986.3|3982.3|3993.8|3989.8|3983.3|3979.3|132
1662686700000|2022-09-09 01:25:00|3985.8|3981.8|3989.3|3985.3|3992.8|3988.8|3985.8|3981.8|74
1662687000000|2022-09-09 01:30:00|3987.3|3983.3|3978.8|3974.8|3994.8|3990.8|3975.3|3971.3|1609
1662687300000|2022-09-09 01:35:00|3977.8|3973.8|3985.3|3981.3|3989.8|3985.8|3967.3|3963.3|1156
1662687600000|2022-09-09 01:40:00|3985.8|3981.8|4012.3|4008.3|4014.8|4010.8|3984.8|3980.8|1486
1662687900000|2022-09-09 01:45:00|4012.8|4008.8|4011.8|4007.8|4015.8|4011.8|4001.3|3997.3|796
1662688200000|2022-09-09 01:50:00|4011.3|4007.3|4024.8|4020.8|4030.8|4026.8|4010.8|4006.8|1405
1662688500000|2022-09-09 01:55:00|4026.3|4022.3|4042.8|4038.8|4046.8|4042.8|4024.8|4020.8|1588
1662688800000|2022-09-09 02:00:00|4041.8|4037.8|4047.8|4043.8|4050.8|4046.8|4040.8|4036.8|1994
1662689100000|2022-09-09 02:05:00|4049.3|4045.3|4048.8|4044.8|4058.8|4054.8|4045.8|4041.8|1577
1662689400000|2022-09-09 02:10:00|4049.8|4045.8|4065.8|4061.8|4068.3|4064.3|4048.8|4044.8|1357
1662689700000|2022-09-09 02:15:00|4066.8|4062.8|4065.8|4061.8|4074.8|4070.8|4061.8|4057.8|829
1662690000000|2022-09-09 02:20:00|4066.3|4062.3|4057.8|4053.8|4073.8|4069.8|4055.8|4051.8|493
1662690300000|2022-09-09 02:25:00|4058.3|4054.3|4063.8|4059.8|4064.8|4060.8|4054.8|4050.8|714
1662690600000|2022-09-09 02:30:00|4064.3|4060.3|4066.8|4062.8|4073.3|4069.3|4064.3|4060.3|820
1662690900000|2022-09-09 02:35:00|4066.3|4062.3|4076.8|4072.8|4076.8|4072.8|4064.8|4060.8|546
1662691200000|2022-09-09 02:40:00|4076.3|4072.3|4083.3|4079.3|4093.8|4089.8|4074.3|4070.3|2368
1662691500000|2022-09-09 02:45:00|4082.8|4078.8|4067.8|4063.8|4083.8|4079.8|4065.8|4061.8|612
1662691800000|2022-09-09 02:50:00|4068.8|4064.8|4066.8|4062.8|4073.8|4069.8|4065.8|4061.8|309
1662692100000|2022-09-09 02:55:00|4067.3|4063.3|4075.8|4071.8|4079.8|4075.8|4067.3|4063.3|462
1662692400000|2022-09-09 03:00:00|4076.3|4072.3|4065.3|4061.3|4079.8|4075.8|4063.8|4059.8|382
1662692700000|2022-09-09 03:05:00|4064.8|4060.8|4067.3|4063.3|4067.8|4063.8|4059.8|4055.8|382
1662693000000|2022-09-09 03:10:00|4067.8|4063.8|4065.8|4061.8|4069.8|4065.8|4062.8|4058.8|265
1662693300000|2022-09-09 03:15:00|4066.3|4062.3|4072.3|4068.3|4072.8|4068.8|4066.3|4062.3|319
1662693600000|2022-09-09 03:20:00|4072.8|4068.8|4060.8|4056.8|4072.8|4068.8|4060.8|4056.8|377
1662693900000|2022-09-09 03:25:00|4061.3|4057.3|4066.8|4062.8|4068.3|4064.3|4059.8|4055.8|330
1662694200000|2022-09-09 03:30:00|4066.3|4062.3|4071.8|4067.8|4072.8|4068.8|4065.8|4061.8|307
1662694500000|2022-09-09 03:35:00|4072.3|4068.3|4084.8|4080.8|4084.8|4080.8|4072.3|4068.3|865
1662694800000|2022-09-09 03:40:00|4083.8|4079.8|4076.8|4072.8|4086.8|4082.8|4075.8|4071.8|408
1662695100000|2022-09-09 03:45:00|4076.3|4072.3|4075.3|4071.3|4077.8|4073.8|4072.8|4068.8|324
1662695400000|2022-09-09 03:50:00|4074.8|4070.8|4077.8|4073.8|4079.8|4075.8|4074.3|4070.3|302
1662695700000|2022-09-09 03:55:00|4078.3|4074.3|4084.8|4080.8|4084.8|4080.8|4078.3|4074.3|327
1662696000000|2022-09-09 04:00:00|4086.6|4077.6|4087|4078|4088|4079|4086.3|4077.3|10
1662696300000|2022-09-09 04:05:00|4087.2|4078.2|4088.1|4079.1|4089.4|4080.4|4087.2|4078.2|0
1662696600000|2022-09-09 04:10:00|4088.4|4079.4|4089.2|4080.2|4089.7|4080.7|4087.9|4078.9|0
1662696900000|2022-09-09 04:15:00|4089|4080|4088.4|4079.4|4089.2|4080.2|4088.4|4079.4|0
1662697200000|2022-09-09 04:20:00|4088.1|4079.1|4088.1|4079.1|4088.7|4079.7|4087.7|4078.7|0
1662697500000|2022-09-09 04:25:00|4088.4|4079.4|4088.4|4079.4|4088.8|4079.8|4087.3|4078.3|0
1662697800000|2022-09-09 04:30:00|4088.1|4079.1|4089.1|4080.1|4089.1|4080.1|4087.9|4078.9|0
1662698100000|2022-09-09 04:35:00|4089.4|4080.4|4091.1|4082.1|4091.1|4082.1|4089.1|4080.1|0
1662698400000|2022-09-09 04:40:00|4090.8|4081.8|4091.1|4082.1|4091.4|4082.4|4090.6|4081.6|0
1662698700000|2022-09-09 04:45:00|4091.2|4082.2|4094.2|4085.2|4095|4086|4091.1|4082.1|0
1662699000000|2022-09-09 04:50:00|4094|4085|4094.3|4085.3|4094.8|4085.8|4093.9|4084.9|0
1662699300000|2022-09-09 04:55:00|4094.4|4085.4|4093.6|4084.6|4094.4|4085.4|4093.5|4084.5|0
1662699600000|2022-09-09 05:00:00|4093.3|4084.3|4083.8|4079.8|4093.3|4085.8|4081.8|4077.8|1149
1662699900000|2022-09-09 05:05:00|4084.8|4080.8|4076.8|4072.8|4093.8|4089.8|4075.8|4071.8|699
1662700200000|2022-09-09 05:10:00|4077.3|4073.3|4078.8|4074.8|4082.8|4078.8|4074.3|4070.3|374
1662700500000|2022-09-09 05:15:00|4078.3|4074.3|4077.3|4073.3|4079.8|4075.8|4074.8|4070.8|227
1662700800000|2022-09-09 05:20:00|4076.8|4072.8|4071.8|4067.8|4076.8|4072.8|4068.8|4064.8|264
1662701100000|2022-09-09 05:25:00|4071.3|4067.3|4079.8|4075.8|4079.8|4075.8|4070.8|4066.8|295
1662701400000|2022-09-09 05:30:00|4079.3|4075.3|4076.8|4072.8|4083.8|4079.8|4073.8|4069.8|257
1662701700000|2022-09-09 05:35:00|4076.3|4072.3|4075.8|4071.8|4079.8|4075.8|4070.8|4066.8|258
1662702000000|2022-09-09 05:40:00|4076.3|4072.3|4080.8|4076.8|4080.8|4076.8|4075.8|4071.8|237
1662702300000|2022-09-09 05:45:00|4080.3|4076.3|4077.3|4073.3|4080.8|4076.8|4074.8|4070.8|255
1662702600000|2022-09-09 05:50:00|4076.8|4072.8|4080.8|4076.8|4080.8|4076.8|4072.8|4068.8|192
1662702900000|2022-09-09 05:55:00|4080.3|4076.3|4080.8|4076.8|4083.3|4079.3|4075.8|4071.8|297
1662703200000|2022-09-09 06:00:00|4081.3|4077.3|4077.8|4073.8|4081.3|4077.3|4072.3|4068.3|352
1662703500000|2022-09-09 06:05:00|4078.3|4074.3|4078.8|4074.8|4081.8|4077.8|4074.3|4070.3|290
1662703800000|2022-09-09 06:10:00|4079.8|4075.8|4079.8|4075.8|4082.8|4078.8|4076.8|4072.8|282
1662704100000|2022-09-09 06:15:00|4080.3|4076.3|4084.8|4080.8|4084.8|4080.8|4079.8|4075.8|302
1662704400000|2022-09-09 06:20:00|4085.3|4081.3|4088.8|4084.8|4089.8|4085.8|4084.8|4080.8|302
1662704700000|2022-09-09 06:25:00|4087.8|4083.8|4088.8|4084.8|4088.8|4084.8|4081.8|4077.8|302
1662705000000|2022-09-09 06:30:00|4088.3|4084.3|4085.8|4081.8|4090.3|4086.3|4084.8|4080.8|300
1662705300000|2022-09-09 06:35:00|4086.3|4082.3|4083.8|4079.8|4087.8|4083.8|4081.8|4077.8|309
1662705600000|2022-09-09 06:40:00|4082.8|4078.8|4082.8|4078.8|4085.8|4081.8|4077.8|4073.8|436
1662705900000|2022-09-09 06:45:00|4081.8|4077.8|4082.8|4078.8|4083.8|4079.8|4079.8|4075.8|260
1662706200000|2022-09-09 06:50:00|4082.3|4078.3|4082.8|4078.8|4085.8|4081.8|4080.8|4076.8|268
1662706500000|2022-09-09 06:55:00|4082.3|4078.3|4084.3|4080.3|4085.8|4081.8|4078.8|4074.8|331
1662706800000|2022-09-09 07:00:00|4083.8|4079.8|4083.3|4079.3|4084.3|4080.3|4078.8|4074.8|263
1662707100000|2022-09-09 07:05:00|4082.8|4078.8|4084.8|4080.8|4088.8|4084.8|4082.8|4078.8|366
1662707400000|2022-09-09 07:10:00|4085.3|4081.3|4090.8|4086.8|4091.8|4087.8|4084.8|4080.8|394
1662707700000|2022-09-09 07:15:00|4090.3|4086.3|4081.8|4077.8|4091.8|4087.8|4081.8|4077.8|530
1662708000000|2022-09-09 07:20:00|4082.3|4078.3|4079.8|4075.8|4083.8|4079.8|4077.8|4073.8|321
1662708300000|2022-09-09 07:25:00|4080.3|4076.3|4087.8|4083.8|4089.8|4085.8|4080.3|4076.3|407
1662708600000|2022-09-09 07:30:00|4088.3|4084.3|4084.8|4080.8|4090.3|4086.3|4083.8|4079.8|402
1662708900000|2022-09-09 07:35:00|4085.3|4081.3|4084.8|4080.8|4086.8|4082.8|4083.8|4079.8|512
1662709200000|2022-09-09 07:40:00|4083.8|4079.8|4085.8|4081.8|4087.8|4083.8|4082.8|4078.8|466
1662709500000|2022-09-09 07:45:00|4086.8|4082.8|4086.8|4082.8|4089.8|4085.8|4086.8|4082.8|600
1662709800000|2022-09-09 07:50:00|4085.8|4081.8|4082.8|4078.8|4087.8|4083.8|4078.8|4074.8|879
1662710100000|2022-09-09 07:55:00|4083.3|4079.3|4081.3|4077.3|4086.8|4082.8|4079.8|4075.8|909
1662710400000|2022-09-09 08:00:00|4080.8|4076.8|4071.8|4067.8|4081.8|4077.8|4068.8|4064.8|545
1662710700000|2022-09-09 08:05:00|4069.8|4065.8|4073.8|4069.8|4073.8|4069.8|4064.8|4060.8|1025
1662711000000|2022-09-09 08:10:00|4073.3|4069.3|4065.8|4061.8|4074.8|4070.8|4065.8|4061.8|619
1662711300000|2022-09-09 08:15:00|4064.8|4060.8|4068.8|4064.8|4069.8|4065.8|4064.8|4060.8|487
1662711600000|2022-09-09 08:20:00|4069.8|4065.8|4069.8|4065.8|4071.8|4067.8|4067.3|4063.3|452
1662711900000|2022-09-09 08:25:00|4068.8|4064.8|4070.3|4066.3|4072.3|4068.3|4062.8|4058.8|594
1662712200000|2022-09-09 08:30:00|4070.5|4061.5|4067.7|4058.7|4071.5|4062.5|4067.4|4058.4|0
1662712500000|2022-09-09 08:35:00|4067.4|4058.4|4064.1|4055.1|4070.1|4061.1|4064.1|4055.1|0
1662712800000|2022-09-09 08:40:00|4064.3|4055.3|4066.8|4057.8|4067.9|4058.9|4063.2|4054.2|0
1662713100000|2022-09-09 08:45:00|4067|4058|4069.6|4060.6|4069.8|4060.8|4067|4058|0
1662713400000|2022-09-09 08:50:00|4069.8|4060.8|4070.1|4061.1|4070.4|4061.4|4068.7|4059.7|0
1662713700000|2022-09-09 08:55:00|4070.3|4061.3|4070.1|4061.1|4070.8|4061.8|4069.2|4060.2|0
1662714000000|2022-09-09 09:00:00|4070.3|4061.3|4070.1|4061.1|4070.8|4061.8|4067.2|4058.2|0
1662714300000|2022-09-09 09:05:00|4070|4061|4069|4060|4070.7|4061.7|4066.9|4057.9|0
1662714600000|2022-09-09 09:10:00|4068.9|4059.9|4070.1|4061.1|4071|4062|4068.9|4059.9|0
1662714900000|2022-09-09 09:15:00|4070.4|4061.4|4069.3|4061.3|4070.6|4061.6|4065.3|4055.3|10
1662715200000|2022-09-09 09:20:00|4068.3|4060.3|4068.3|4060.3|4069.3|4061.3|4067.3|4058.3|6
1662715500000|2022-09-09 09:25:00|4067.3|4059.3|4066.3|4059.3|4068.3|4060.3|4065.3|4057.3|10
1662715800000|2022-09-09 09:30:00|4065.3|4058.3|4066.3|4058.3|4066.3|4059.3|4063.3|4056.3|23
1662716100000|2022-09-09 09:35:00|4065.3|4057.3|4055.3|4047.3|4066.3|4058.3|4054.3|4046.3|98
1662716400000|2022-09-09 09:40:00|4056.3|4046.3|4060.3|4052.3|4066.3|4058.3|4051.3|4042.3|99
1662716700000|2022-09-09 09:45:00|4059.3|4050.3|4063.3|4052.3|4064.3|4054.3|4058.3|4049.3|6
1662717000000|2022-09-09 09:50:00|4062.3|4053.3|4062.3|4053.3|4064.3|4055.3|4059.3|4051.3|15
1662717300000|2022-09-09 09:55:00|4061.3|4052.3|4064.3|4055.3|4064.3|4056.3|4060.3|4052.3|2
1662717600000|2022-09-09 10:00:00|4063.3|4054.3|4059.3|4051.3|4064.3|4055.3|4059.3|4051.3|6
1662717900000|2022-09-09 10:05:00|4060.3|4052.3|4058.3|4049.3|4061.3|4052.3|4056.3|4048.3|5
1662718200000|2022-09-09 10:10:00|4059.3|4050.3|4061.3|4051.3|4061.3|4053.3|4058.3|4048.3|1
1662718500000|2022-09-09 10:15:00|4060.3|4052.3|4059.3|4051.3|4063.3|4054.3|4059.3|4050.3|15
1662718800000|2022-09-09 10:20:00|4060.3|4052.3|4064.3|4057.3|4064.3|4057.3|4059.3|4050.3|6
1662719100000|2022-09-09 10:25:00|4063.3|4055.3|4064.3|4054.3|4064.3|4056.3|4061.3|4053.3|10
1662719400000|2022-09-09 10:30:00|4063.3|4053.3|4062.3|4052.3|4064.3|4057.3|4062.3|4052.3|1
1662719700000|2022-09-09 10:35:00|4063.3|4051.3|4064.3|4054.3|4064.3|4055.3|4061.3|4051.3|0
1662720000000|2022-09-09 10:40:00|4063.3|4055.3|4064.3|4055.3|4066.3|4056.3|4063.3|4054.3|1
1662720300000|2022-09-09 10:45:00|4065.3|4056.3|4065.3|4057.3|4066.3|4057.3|4063.3|4054.3|4
1662720600000|2022-09-09 10:50:00|4064.3|4055.3|4065.3|4057.3|4066.3|4058.3|4063.3|4055.3|2
1662720900000|2022-09-09 10:55:00|4064.3|4054.3|4065.3|4055.3|4066.3|4056.3|4062.3|4054.3|1
1662721200000|2022-09-09 11:00:00|4064.3|4054.3|4061.3|4053.3|4065.3|4055.3|4061.3|4052.3|3
1662721500000|2022-09-09 11:05:00|4062.3|4052.3|4062.3|4053.3|4065.3|4056.3|4062.3|4052.3|1
1662721800000|2022-09-09 11:10:00|4063.3|4052.3|4062.3|4053.3|4063.3|4054.3|4058.3|4051.3|14
1662722100000|2022-09-09 11:15:00|4061.3|4054.3|4059.3|4050.3|4062.3|4054.3|4058.3|4050.3|0
1662722400000|2022-09-09 11:20:00|4058.3|4051.3|4057.3|4048.3|4060.3|4052.3|4057.3|4048.3|2
1662722700000|2022-09-09 11:25:00|4056.3|4049.3|4056.3|4048.3|4059.3|4050.3|4055.3|4048.3|1
1662723000000|2022-09-09 11:30:00|4055.3|4049.3|4055.3|4047.3|4056.3|4049.3|4053.3|4046.3|17
1662723300000|2022-09-09 11:35:00|4054.3|4046.3|4057.3|4049.3|4057.3|4049.3|4054.3|4046.3|7
1662723600000|2022-09-09 11:40:00|4056.3|4048.3|4056.3|4047.3|4056.3|4049.3|4055.3|4047.3|4
1662723900000|2022-09-09 11:45:00|4055.3|4048.3|4056.3|4047.3|4057.3|4048.3|4055.3|4046.3|0
1662724200000|2022-09-09 11:50:00|4055.3|4048.3|4056.3|4048.3|4058.3|4050.3|4055.3|4047.3|6
1662724500000|2022-09-09 11:55:00|4055.3|4049.3|4058.3|4049.3|4058.3|4050.3|4054.3|4047.3|13
1662724800000|2022-09-09 12:00:00|4057.3|4048.3|4057.3|4048.3|4058.3|4050.3|4056.3|4046.3|2
1662725100000|2022-09-09 12:05:00|4056.3|4047.3|4054.3|4046.3|4057.3|4049.3|4053.3|4046.3|1
1662725400000|2022-09-09 12:10:00|4053.3|4047.3|4054.3|4044.3|4055.3|4047.3|4051.3|4043.3|4
1662725700000|2022-09-09 12:15:00|4053.3|4045.3|4055.3|4047.3|4056.3|4048.3|4051.3|4042.3|3
1662726000000|2022-09-09 12:20:00|4056.3|4048.3|4057.3|4048.3|4057.3|4049.3|4055.3|4047.3|0
1662726300000|2022-09-09 12:25:00|4058.3|4049.3|4057.3|4048.3|4059.3|4051.3|4055.3|4047.3|11
1662726600000|2022-09-09 12:30:00|4056.3|4047.3|4057.3|4048.3|4058.3|4049.3|4052.3|4044.3|5
1662726900000|2022-09-09 12:35:00|4058.3|4049.3|4056.3|4049.3|4058.3|4049.3|4055.3|4047.3|1
1662727200000|2022-09-09 12:40:00|4058.3|4048.3|4063.3|4055.3|4063.3|4056.3|4057.3|4048.3|11
1662727500000|2022-09-09 12:45:00|4062.3|4056.3|4061.3|4052.3|4063.3|4056.3|4058.3|4050.3|5
1662727800000|2022-09-09 12:50:00|4062.3|4051.3|4060.3|4050.3|4062.3|4053.3|4057.3|4049.3|1
1662728100000|2022-09-09 12:55:00|4061.3|4051.3|4060.3|4052.3|4063.3|4053.3|4059.3|4050.3|1
1662728400000|2022-09-09 13:00:00|4059.3|4051.3|4058.3|4049.3|4060.3|4052.3|4057.3|4048.3|6
1662728700000|2022-09-09 13:05:00|4059.3|4050.3|4057.3|4048.3|4059.3|4050.3|4055.3|4046.3|0
1662729000000|2022-09-09 13:10:00|4056.3|4047.3|4057.3|4049.3|4058.3|4049.3|4054.3|4046.3|5
1662729300000|2022-09-09 13:15:00|4058.3|4050.3|4057.3|4049.3|4058.3|4050.3|4055.3|4048.3|11
1662729600000|2022-09-09 13:20:00|4056.3|4048.3|4051.3|4043.3|4060.3|4052.3|4050.3|4041.3|21
1662729900000|2022-09-09 13:25:00|4050.3|4042.3|4043.3|4034.3|4051.3|4042.3|4040.3|4031.3|28
1662730200000|2022-09-09 13:30:00|4044.3|4035.3|4058.3|4049.3|4061.3|4054.3|4042.3|4033.3|99
1662730500000|2022-09-09 13:35:00|4057.3|4048.3|4071.3|4062.3|4071.3|4063.3|4056.3|4048.3|75
1662730800000|2022-09-09 13:40:00|4072.3|4063.3|4062.3|4053.3|4072.3|4065.3|4061.3|4052.3|57
1662731100000|2022-09-09 13:45:00|4061.3|4054.3|4082.3|4073.3|4082.3|4073.3|4061.3|4052.3|53
1662731400000|2022-09-09 13:50:00|4081.3|4071.3|4080.3|4071.3|4082.3|4075.3|4074.3|4066.3|58
1662731700000|2022-09-09 13:55:00|4079.3|4072.3|4080.3|4072.3|4081.3|4073.3|4073.3|4065.3|11
1662732000000|2022-09-09 14:00:00|4079.3|4070.3|4084.3|4075.3|4085.3|4078.3|4078.3|4069.3|35
1662732300000|2022-09-09 14:05:00|4083.3|4074.3|4081.3|4072.3|4085.3|4077.3|4079.3|4071.3|39
1662732600000|2022-09-09 14:10:00|4080.3|4071.3|4072.3|4064.3|4081.3|4071.3|4068.3|4060.3|38
1662732900000|2022-09-09 14:15:00|4073.3|4065.3|4068.3|4060.3|4079.3|4070.3|4068.3|4060.3|26
1662733200000|2022-09-09 14:20:00|4070.3|4061.3|4059.3|4051.3|4073.3|4064.3|4058.3|4050.3|44
1662733500000|2022-09-09 14:25:00|4058.3|4050.3|4062.3|4055.3|4064.3|4056.3|4056.3|4049.3|41
1662733800000|2022-09-09 14:30:00|4063.3|4054.3|4062.3|4053.3|4064.3|4056.3|4058.3|4051.3|14
1662734100000|2022-09-09 14:35:00|4061.3|4052.3|4063.3|4055.3|4066.3|4058.3|4059.3|4051.3|5
1662734400000|2022-09-09 14:40:00|4065.3|4054.3|4068.3|4059.3|4074.3|4066.3|4064.3|4054.3|23
1662734700000|2022-09-09 14:45:00|4069.3|4060.3|4064.3|4055.3|4070.3|4061.3|4061.3|4053.3|4
1662735000000|2022-09-09 14:50:00|4063.3|4056.3|4059.3|4051.3|4067.3|4058.3|4057.3|4049.3|23
1662735300000|2022-09-09 14:55:00|4058.3|4052.3|4059.3|4051.3|4062.3|4053.3|4052.3|4045.3|76
1662735600000|2022-09-09 15:00:00|4058.3|4050.3|4055.3|4047.3|4059.3|4052.3|4053.3|4046.3|45
1662735900000|2022-09-09 15:05:00|4057.3|4046.3|4060.3|4051.3|4063.3|4054.3|4055.3|4046.3|25
1662736200000|2022-09-09 15:10:00|4059.3|4050.3|4059.3|4051.3|4060.3|4051.3|4055.3|4046.3|11
1662736500000|2022-09-09 15:15:00|4061.3|4050.3|4054.3|4045.3|4062.3|4053.3|4051.3|4043.3|41
1662736800000|2022-09-09 15:20:00|4053.3|4044.3|4056.3|4047.3|4057.3|4048.3|4052.3|4043.3|28
1662737100000|2022-09-09 15:25:00|4057.3|4048.3|4060.3|4052.3|4061.3|4053.3|4055.3|4047.3|14
1662737400000|2022-09-09 15:30:00|4059.3|4051.3|4057.3|4049.3|4063.3|4054.3|4053.3|4045.3|60
1662737700000|2022-09-09 15:35:00|4058.3|4050.3|4060.3|4053.3|4062.3|4054.3|4057.3|4049.3|28
1662738000000|2022-09-09 15:40:00|4061.3|4054.3|4062.3|4055.3|4062.3|4055.3|4058.3|4051.3|21
1662738300000|2022-09-09 15:45:00|4061.3|4054.3|4066.3|4058.3|4068.3|4060.3|4061.3|4052.3|23
1662738600000|2022-09-09 15:50:00|4065.3|4057.3|4063.3|4054.3|4066.3|4057.3|4061.3|4052.3|12
1662738900000|2022-09-09 15:55:00|4062.3|4052.3|4062.3|4054.3|4065.3|4058.3|4060.3|4052.3|2
1662739200000|2022-09-09 16:00:00|4061.3|4053.3|4059.3|4050.3|4063.3|4054.3|4055.3|4048.3|12
1662739500000|2022-09-09 16:05:00|4060.3|4051.3|4061.3|4053.3|4061.3|4054.3|4058.3|4050.3|7
1662739800000|2022-09-09 16:10:00|4060.3|4054.3|4061.3|4052.3|4064.3|4055.3|4060.3|4051.3|10
1662740100000|2022-09-09 16:15:00|4060.3|4051.3|4057.3|4048.3|4061.3|4052.3|4055.3|4048.3|24
1662740400000|2022-09-09 16:20:00|4056.3|4047.3|4055.3|4047.3|4057.3|4049.3|4053.3|4046.3|8
1662740700000|2022-09-09 16:25:00|4056.3|4046.3|4055.3|4046.3|4058.3|4048.3|4053.3|4045.3|7
1662741000000|2022-09-09 16:30:00|4056.3|4047.3|4056.3|4046.3|4056.3|4048.3|4052.3|4044.3|13
1662741300000|2022-09-09 16:35:00|4055.3|4047.3|4057.3|4048.3|4059.3|4050.3|4054.3|4046.3|31
1662741600000|2022-09-09 16:40:00|4058.3|4049.3|4055.3|4046.3|4059.3|4050.3|4055.3|4046.3|5
1662741900000|2022-09-09 16:45:00|4056.3|4047.3|4058.3|4049.3|4059.3|4050.3|4054.3|4046.3|0
1662742200000|2022-09-09 16:50:00|4057.3|4048.3|4058.3|4049.3|4059.3|4050.3|4056.3|4047.3|0
1662742500000|2022-09-09 16:55:00|4057.3|4048.3|4057.3|4050.3|4058.3|4051.3|4056.3|4048.3|6
1662742800000|2022-09-09 17:00:00|4058.3|4049.3|4056.3|4048.3|4058.3|4050.3|4054.3|4047.3|8
1662743100000|2022-09-09 17:05:00|4055.3|4049.3|4057.3|4048.3|4058.3|4049.3|4055.3|4047.3|1
1662743400000|2022-09-09 17:10:00|4058.3|4049.3|4059.3|4050.3|4060.3|4051.3|4057.3|4047.3|1
1662743700000|2022-09-09 17:15:00|4060.3|4051.3|4060.3|4051.3|4062.3|4053.3|4059.3|4050.3|0
1662744000000|2022-09-09 17:20:00|4061.3|4050.3|4060.3|4051.3|4061.3|4052.3|4058.3|4050.3|0
1662744300000|2022-09-09 17:25:00|4061.3|4052.3|4059.3|4052.3|4062.3|4054.3|4059.3|4051.3|27
1662744600000|2022-09-09 17:30:00|4060.3|4051.3|4059.3|4051.3|4060.3|4052.3|4058.3|4050.3|12
1662744900000|2022-09-09 17:35:00|4060.3|4052.3|4060.3|4052.3|4060.3|4052.3|4058.3|4051.3|1
1662745200000|2022-09-09 17:40:00|4061.3|4051.3|4058.3|4050.3|4061.3|4051.3|4057.3|4050.3|3
1662745500000|2022-09-09 17:45:00|4057.3|4051.3|4058.3|4050.3|4058.3|4051.3|4056.3|4048.3|11
1662745800000|2022-09-09 17:50:00|4057.3|4051.3|4058.3|4049.3|4059.3|4051.3|4056.3|4046.3|2
1662746100000|2022-09-09 17:55:00|4057.3|4048.3|4058.3|4049.3|4059.3|4050.3|4056.3|4046.3|0
1662746400000|2022-09-09 18:00:00|4057.3|4048.3|4053.3|4045.3|4058.3|4049.3|4052.3|4045.3|3
1662746700000|2022-09-09 18:05:00|4052.3|4046.3|4052.3|4045.3|4055.3|4048.3|4052.3|4045.3|7
1662747000000|2022-09-09 18:10:00|4053.3|4046.3|4055.3|4046.3|4055.3|4047.3|4050.3|4043.3|10
1662747300000|2022-09-09 18:15:00|4054.3|4047.3|4056.3|4047.3|4057.3|4050.3|4054.3|4046.3|7
1662747600000|2022-09-09 18:20:00|4055.3|4046.3|4058.3|4050.3|4059.3|4050.3|4055.3|4046.3|1
1662747900000|2022-09-09 18:25:00|4057.3|4049.3|4059.3|4050.3|4059.3|4051.3|4057.3|4049.3|4
1662748200000|2022-09-09 18:30:00|4058.3|4049.3|4054.3|4046.3|4059.3|4050.3|4053.3|4044.3|3
1662748500000|2022-09-09 18:35:00|4053.3|4045.3|4055.3|4046.3|4055.3|4048.3|4052.3|4043.3|12
1662748800000|2022-09-09 18:40:00|4054.3|4045.3|4051.3|4043.3|4054.3|4047.3|4051.3|4043.3|3
1662749100000|2022-09-09 18:45:00|4050.3|4041.3|4050.3|4042.3|4050.3|4043.3|4050.3|4041.3|2
1662749400000|2022-09-09 18:50:00|4052.3|4041.3|4050.3|4041.3|4054.3|4044.3|4048.3|4041.3|17
1662749700000|2022-09-09 18:55:00|4051.3|4040.3|4052.4|4043.4|4056.3|4044.3|4049.3|4040.3|13
1662750000000|2022-09-09 19:00:00|4052.3|4043.3|4054.5|4045.5|4054.6|4045.6|4051.8|4042.8|0
1662750300000|2022-09-09 19:05:00|4054.6|4045.6|4052.5|4043.5|4054.7|4045.7|4052.3|4043.3|0
1662750600000|2022-09-09 19:10:00|4052.4|4043.4|4053.1|4044.1|4054.3|4045.3|4052.2|4043.2|0
1662750900000|2022-09-09 19:15:00|4053.2|4044.2|4054.2|4045.2|4054.3|4045.3|4052.6|4043.6|0
1662751200000|2022-09-09 19:20:00|4054.3|4045.3|4053|4044|4055|4046|4052.6|4043.6|0
1662751500000|2022-09-09 19:25:00|4053.1|4044.1|4052.1|4043.1|4053.7|4044.7|4052|4043|0
1662751800000|2022-09-09 19:30:00|4052|4043|4053.2|4044.2|4053.8|4044.8|4051.6|4042.6|0
1662752100000|2022-09-09 19:35:00|4053.3|4044.3|4051.6|4042.6|4053.7|4044.7|4051.2|4042.2|0
1662752400000|2022-09-09 19:40:00|4051.5|4042.5|4054.6|4045.6|4054.8|4045.8|4051.5|4042.5|0
1662752700000|2022-09-09 19:45:00|4054.5|4045.5|4051.9|4042.9|4054.6|4045.6|4051.9|4042.9|0
1662753000000|2022-09-09 19:50:00|4051.4|4042.4|4055.9|4046.9|4056.1|4047.1|4049|4040|0
1662753300000|2022-09-09 19:55:00|4055.7|4046.7|4051.7|4042.7|4055.9|4046.9|4051.4|4042.4|0
1662753600000|2022-09-09 20:00:00|4051.9|4042.9|4048.6|4039.6|4051.9|4042.9|4048.6|4039.6|0
1662753900000|2022-09-09 20:05:00|4048.9|4039.9|4048.4|4039.4|4049.3|4040.3|4046.5|4037.5|0
1662754200000|2022-09-09 20:10:00|4048.1|4039.1|4048.7|4039.7|4049.6|4040.6|4048.1|4039.1|0
1662754500000|2022-09-09 20:15:00|4048.9|4039.9|4049.5|4040.5|4049.5|4040.5|4048.4|4039.4|0
1662754800000|2022-09-09 20:20:00|4050.1|4041.1|4050.1|4041.1|4051|4042|4050.1|4041.1|0
1662755100000|2022-09-09 20:25:00|4050.3|4041.3|4050.4|4041.4|4050.7|4041.7|4050.1|4041.1|0
1662755400000|2022-09-09 20:30:00|4050.1|4041.1|4050.2|4041.2|4050.4|4041.4|4050.1|4041.1|0
1662755700000|2022-09-09 20:35:00|4050.4|4041.4|4050.1|4041.1|4050.4|4041.4|4050.1|4041.1|0
1662756000000|2022-09-09 20:40:00|4050.3|4041.3|4049.7|4040.7|4050.6|4041.6|4049.4|4040.4|0
1662756300000|2022-09-09 20:45:00|4049.9|4040.9|4050.6|4041.6|4050.7|4041.7|4049.7|4040.7|0
1662756600000|2022-09-09 20:50:00|4050.7|4041.7|4051.5|4042.5|4051.8|4042.8|4050.7|4041.7|0
1662756900000|2022-09-09 20:55:00|4051.8|4042.8|4051.7|4042.7|4051.8|4042.8|4051.5|4042.5|0
1662933600000|2022-09-11 22:00:00|4049|4040|4057.5|4048.5|4057.8|4048.8|4049|4040|0
1662933900000|2022-09-11 22:05:00|4057.4|4048.4|4056.4|4047.4|4059|4050|4055.4|4046.4|0
1662934200000|2022-09-11 22:10:00|4056.6|4047.6|4054.5|4045.5|4056.7|4047.7|4054.5|4045.5|0
1662934500000|2022-09-11 22:15:00|4054.8|4045.8|4054.5|4045.5|4057|4048|4054.5|4045.5|0
1662934800000|2022-09-11 22:20:00|4054.6|4045.6|4053.1|4044.1|4054.7|4045.7|4053.1|4044.1|0
1662935100000|2022-09-11 22:25:00|4053.4|4044.4|4054.7|4045.7|4054.7|4045.7|4052.6|4043.6|0
1662935400000|2022-09-11 22:30:00|4054.8|4045.8|4055.3|4046.3|4056.9|4047.9|4054.7|4045.7|0
1662935700000|2022-09-11 22:35:00|4055.4|4046.4|4056.6|4047.6|4056.8|4047.8|4055.2|4046.2|0
1662936000000|2022-09-11 22:40:00|4056.1|4047.1|4068.6|4059.6|4068.8|4059.8|4056|4047|0
1662936300000|2022-09-11 22:45:00|4068.5|4059.5|4076.6|4067.6|4076.6|4067.6|4068.3|4059.3|0
1662936600000|2022-09-11 22:50:00|4076.3|4067.3|4078.1|4069.1|4078.2|4069.2|4076.3|4067.3|0
1662936900000|2022-09-11 22:55:00|4078|4069|4075.8|4066.8|4078.4|4069.4|4075.8|4066.8|0
1662937200000|2022-09-11 23:00:00|4075.5|4066.5|4086.2|4077.2|4086.3|4077.3|4075.5|4066.5|0
1662937500000|2022-09-11 23:05:00|4085.8|4076.8|4086.2|4077.2|4086.7|4077.7|4085|4076|0
1662937800000|2022-09-11 23:10:00|4086.3|4077.3|4086.2|4077.2|4087|4078|4086|4077|0
1662938100000|2022-09-11 23:15:00|4085.9|4076.9|4083.5|4074.5|4085.9|4076.9|4083|4074|0
1662938400000|2022-09-11 23:20:00|4083.8|4074.8|4084.5|4075.5|4085.9|4076.9|4083.6|4074.6|0
1662938700000|2022-09-11 23:25:00|4084.4|4075.4|4094.1|4085.1|4094.7|4085.7|4084.1|4075.1|0
1662939000000|2022-09-11 23:30:00|4094.3|4085.3|4095.5|4086.5|4095.5|4086.5|4093|4084|0
1662939300000|2022-09-11 23:35:00|4095.3|4086.3|4097.1|4088.1|4099|4090|4095.3|4086.3|0
1662939600000|2022-09-11 23:40:00|4097|4088|4096.9|4087.9|4097.3|4088.3|4095.5|4086.5|0
1662939900000|2022-09-11 23:45:00|4096.8|4087.8|4097.9|4088.9|4099.3|4090.3|4096.5|4087.5|0
1662940200000|2022-09-11 23:50:00|4097.6|4088.6|4097|4088|4098.4|4089.4|4096.4|4087.4|0
1662940500000|2022-09-11 23:55:00|4097.1|4088.1|4095.2|4086.2|4097.3|4088.3|4094.7|4085.7|0
1662940800000|2022-09-12 00:00:00|4094.9|4085.9|4091.3|4082.3|4094.9|4085.9|4090.5|4081.5|0
1662941100000|2022-09-12 00:05:00|4091.6|4082.6|4089.2|4080.2|4091.9|4082.9|4088.7|4079.7|0
1662941400000|2022-09-12 00:10:00|4089.1|4080.1|4089.1|4080.1|4092|4083|4088.7|4079.7|0
1662941700000|2022-09-12 00:15:00|4089|4080|4094|4085|4094|4085|4088.8|4079.8|0
1662942000000|2022-09-12 00:20:00|4093.8|4084.8|4094.3|4085.3|4095.7|4086.7|4093.1|4084.1|0
1662942300000|2022-09-12 00:25:00|4094.2|4085.2|4091.9|4082.9|4095.9|4086.9|4091.3|4082.3|0
1662942600000|2022-09-12 00:30:00|4091.7|4082.7|4091|4082|4093|4084|4090.6|4081.6|0
1662942900000|2022-09-12 00:35:00|4091.5|4082.5|4088.8|4079.8|4091.8|4082.8|4088|4079|0
1662943200000|2022-09-12 00:40:00|4088.9|4079.9|4089.3|4080.3|4090.5|4081.5|4087|4078|0
1662943500000|2022-09-12 00:45:00|4089|4080|4085|4076|4090.9|4081.9|4084.7|4075.7|0
1662943800000|2022-09-12 00:50:00|4084.9|4075.9|4077.1|4068.1|4085.1|4076.1|4074.2|4065.2|0
1662944100000|2022-09-12 00:55:00|4077.4|4068.4|4076.1|4067.1|4077.6|4068.6|4076.1|4067.1|0
1662944400000|2022-09-12 01:00:00|4076.5|4067.5|4072.4|4063.4|4076.5|4067.5|4072.3|4063.3|0
1662944700000|2022-09-12 01:05:00|4072.5|4063.5|4071.9|4062.9|4073.1|4064.1|4071.3|4062.3|0
1662945000000|2022-09-12 01:10:00|4071.7|4062.7|4072.6|4063.6|4073|4064|4071.7|4062.7|0
1662945300000|2022-09-12 01:15:00|4071.7|4062.7|4071|4062|4072.4|4063.4|4069.1|4060.1|0
1662945600000|2022-09-12 01:20:00|4071.2|4062.2|4072.1|4063.1|4073|4064|4071.1|4062.1|0
1662945900000|2022-09-12 01:25:00|4072.4|4063.4|4075.8|4066.8|4075.9|4066.9|4072.3|4063.3|0
1662946200000|2022-09-12 01:30:00|4075.5|4066.5|4074.5|4065.5|4075.8|4066.8|4073.5|4064.5|0
1662946500000|2022-09-12 01:35:00|4074.6|4065.6|4075.9|4066.9|4077.8|4068.8|4074.2|4065.2|0
1662946800000|2022-09-12 01:40:00|4076|4067|4077.8|4068.8|4078|4069|4076|4067|0
1662947100000|2022-09-12 01:45:00|4077.9|4068.9|4077.6|4068.6|4078.3|4069.3|4077.3|4068.3|0
1662947400000|2022-09-12 01:50:00|4077.3|4068.3|4077.8|4068.8|4077.8|4068.8|4076.8|4067.8|0
1662947700000|2022-09-12 01:55:00|4077.6|4068.6|4077.6|4068.6|4078.4|4069.4|4077.3|4068.3|0
1662948000000|2022-09-12 02:00:00|4077.3|4068.3|4075.2|4066.2|4078.4|4069.4|4074.8|4065.8|0
1662948300000|2022-09-12 02:05:00|4075.3|4066.3|4073.9|4064.9|4075.5|4066.5|4073.1|4064.1|0
1662948600000|2022-09-12 02:10:00|4073.7|4064.7|4070|4061|4073.9|4064.9|4070|4061|0
1662948900000|2022-09-12 02:15:00|4070.1|4061.1|4069.7|4060.7|4070.8|4061.8|4069|4060|0
1662949200000|2022-09-12 02:20:00|4069.9|4060.9|4070.3|4061.3|4070.6|4061.6|4069.7|4060.7|0
1662949500000|2022-09-12 02:25:00|4070.1|4061.1|4071.5|4062.5|4071.8|4062.8|4070|4061|0
1662949800000|2022-09-12 02:30:00|4071.8|4062.8|4071|4062|4072.5|4063.5|4070.8|4061.8|0
1662950100000|2022-09-12 02:35:00|4070.8|4061.8|4068.2|4059.2|4071|4062|4067.5|4058.5|0
1662950400000|2022-09-12 02:40:00|4068.5|4059.5|4064.9|4055.9|4068.8|4059.8|4063.3|4054.3|0
1662950700000|2022-09-12 02:45:00|4065|4056|4067.8|4058.8|4068.3|4059.3|4064.3|4055.3|0
1662951000000|2022-09-12 02:50:00|4067.9|4058.9|4067|4058|4068.3|4059.3|4066.4|4057.4|0
1662951300000|2022-09-12 02:55:00|4067.1|4058.1|4068.4|4059.4|4069.6|4060.6|4067|4058|0
1662951600000|2022-09-12 03:00:00|4068.2|4059.2|4067.3|4058.3|4070|4061|4066.9|4057.9|0
1662951900000|2022-09-12 03:05:00|4067.4|4058.4|4069|4060|4069.2|4060.2|4066.9|4057.9|0
1662952200000|2022-09-12 03:10:00|4068.8|4059.8|4068.1|4059.1|4069.1|4060.1|4068.1|4059.1|0
1662952500000|2022-09-12 03:15:00|4068.4|4059.4|4068.7|4059.7|4069.6|4060.6|4068.3|4059.3|0
1662952800000|2022-09-12 03:20:00|4069|4060|4069|4060|4069.6|4060.6|4068.5|4059.5|0
1662953100000|2022-09-12 03:25:00|4068.8|4059.8|4066.7|4057.7|4068.8|4059.8|4066.7|4057.7|0
1662953400000|2022-09-12 03:30:00|4067|4058|4064.8|4055.8|4067|4058|4064.7|4055.7|0
1662953700000|2022-09-12 03:35:00|4064.9|4055.9|4064.5|4055.5|4065.5|4056.5|4064|4055|0
1662954000000|2022-09-12 03:40:00|4064.8|4055.8|4064|4055|4065|4056|4063.7|4054.7|0
1662954300000|2022-09-12 03:45:00|4064.1|4055.1|4066|4057|4066.3|4057.3|4064.1|4055.1|0
1662954600000|2022-09-12 03:50:00|4066.1|4057.1|4066.9|4057.9|4066.9|4057.9|4065.8|4056.8|0
1662954900000|2022-09-12 03:55:00|4066.6|4057.6|4067.1|4058.1|4067.8|4058.8|4066.3|4057.3|0
1662955200000|2022-09-12 04:00:00|4067.2|4058.2|4067.4|4058.4|4067.6|4058.6|4066|4057|0
1662955500000|2022-09-12 04:05:00|4067.6|4058.6|4067|4058|4067.9|4058.9|4066.8|4057.8|0
1662955800000|2022-09-12 04:10:00|4066.7|4057.7|4067.1|4058.1|4067.2|4058.2|4065.4|4056.4|0
1662956100000|2022-09-12 04:15:00|4105.2|4096.2|4103.6|4094.6|4105.2|4096.2|4103.4|4094.4|0
1662956400000|2022-09-12 04:20:00|4103.4|4094.4|4104|4095|4104.7|4095.7|4102.5|4093.5|0
1662956700000|2022-09-12 04:25:00|4104.3|4095.3|4101.4|4092.4|4104.3|4095.3|4100.8|4091.8|0
1662957000000|2022-09-12 04:30:00|4063.2|4054.2|4065.9|4056.9|4066.3|4057.3|4062.8|4053.8|0
1662957300000|2022-09-12 04:35:00|4065.6|4056.6|4066.3|4057.3|4066.3|4057.3|4065.6|4056.6|0
1662957600000|2022-09-12 04:40:00|4066.5|4057.5|4066.9|4057.9|4067.4|4058.4|4066.4|4057.4|0
1662957900000|2022-09-12 04:45:00|4067|4058|4068.3|4059.3|4068.5|4059.5|4066.2|4057.2|0
1662958200000|2022-09-12 04:50:00|4068.1|4059.1|4068.1|4059.1|4068.8|4059.8|4067.4|4058.4|0
1662958500000|2022-09-12 04:55:00|4068.3|4059.3|4066.5|4057.5|4068.3|4059.3|4066.5|4057.5|0
1662958800000|2022-09-12 05:00:00|4066.2|4057.2|4068.3|4059.3|4068.8|4059.8|4065.9|4056.9|0
1662959100000|2022-09-12 05:05:00|4068|4059|4067.6|4058.6|4068|4059|4066.2|4057.2|0
1662959400000|2022-09-12 05:10:00|4067.8|4058.8|4067.5|4058.5|4068.1|4059.1|4066.8|4057.8|0
1662959700000|2022-09-12 05:15:00|4067.7|4058.7|4069.1|4060.1|4069.2|4060.2|4067.5|4058.5|0
1662960000000|2022-09-12 05:20:00|4069.5|4060.5|4070.6|4061.6|4071.3|4062.3|4069.3|4060.3|0
1662960300000|2022-09-12 05:25:00|4070.4|4061.4|4071.3|4062.3|4071.9|4062.9|4069.4|4060.4|0
1662960600000|2022-09-12 05:30:00|4071.1|4062.1|4071.8|4062.8|4072.6|4063.6|4070.8|4061.8|0
1662960900000|2022-09-12 05:35:00|4071.6|4062.6|4071.8|4062.8|4072.5|4063.5|4070.3|4061.3|0
1662961200000|2022-09-12 05:40:00|4072.1|4063.1|4074.3|4065.3|4074.5|4065.5|4072|4063|0
1662961500000|2022-09-12 05:45:00|4074.4|4065.4|4072.9|4063.9|4074.4|4065.4|4072.4|4063.4|0
1662961800000|2022-09-12 05:50:00|4073.1|4064.1|4072.5|4063.5|4073.1|4064.1|4071|4062|0
1662962100000|2022-09-12 05:55:00|4072.8|4063.8|4075.1|4066.1|4075.1|4066.1|4072.5|4063.5|0
1662962400000|2022-09-12 06:00:00|4074.8|4065.8|4070.2|4061.2|4075.7|4066.7|4069.9|4060.9|0
1662962700000|2022-09-12 06:05:00|4069.9|4060.9|4069.9|4060.9|4071|4062|4068.1|4059.1|0
1662963000000|2022-09-12 06:10:00|4069.6|4060.6|4067.6|4058.6|4070.1|4061.1|4067.1|4058.1|0
1662963300000|2022-09-12 06:15:00|4067.8|4058.8|4066.7|4057.7|4068.1|4059.1|4066.1|4057.1|0
1662963600000|2022-09-12 06:20:00|4066.6|4057.6|4066.1|4057.1|4067.4|4058.4|4065|4056|0
1662963900000|2022-09-12 06:25:00|4065.8|4056.8|4067.5|4058.5|4068.7|4059.7|4065.4|4056.4|0
1662964200000|2022-09-12 06:30:00|4067.3|4058.3|4070.8|4061.8|4070.9|4061.9|4066|4057|0
1662964500000|2022-09-12 06:35:00|4070.6|4061.6|4078|4069|4079.4|4070.4|4070.5|4061.5|0
1662964800000|2022-09-12 06:40:00|4078.2|4069.2|4078.2|4069.2|4079.5|4070.5|4077.2|4068.2|0
1662965100000|2022-09-12 06:45:00|4078.1|4069.1|4080.3|4071.3|4080.7|4071.7|4077.8|4068.8|0
1662965400000|2022-09-12 06:50:00|4080.2|4071.2|4079.2|4070.2|4081.3|4072.3|4078.5|4069.5|0
1662965700000|2022-09-12 06:55:00|4079.1|4070.1|4080.1|4071.1|4080.7|4071.7|4078.2|4069.2|0
1662966000000|2022-09-12 07:00:00|4080.3|4071.3|4079|4070|4080.3|4071.3|4076.2|4067.2|0
1662966300000|2022-09-12 07:05:00|4078.8|4069.8|4079.2|4070.2|4080.5|4071.5|4077|4068|0
1662966600000|2022-09-12 07:10:00|4079.3|4070.3|4078.5|4069.5|4080.7|4071.7|4076.1|4067.1|0
1662966900000|2022-09-12 07:15:00|4078.4|4069.4|4075.3|4066.3|4080.3|4071.3|4075|4066|0
1662967200000|2022-09-12 07:20:00|4075.5|4066.5|4084.6|4075.6|4084.9|4075.9|4075.3|4066.3|0
1662967500000|2022-09-12 07:25:00|4084.9|4075.9|4084.5|4075.5|4087.7|4078.7|4083.4|4074.4|0
1662967800000|2022-09-12 07:30:00|4084.3|4075.3|4087.3|4078.3|4087.6|4078.6|4084.1|4075.1|0
1662968100000|2022-09-12 07:35:00|4087.2|4078.2|4086.5|4077.5|4087.8|4078.8|4085.7|4076.7|0
1662968400000|2022-09-12 07:40:00|4086.3|4077.3|4089.7|4080.7|4090|4081|4085.8|4076.8|0
1662968700000|2022-09-12 07:45:00|4089.8|4080.8|4090.4|4081.4|4091.1|4082.1|4086.4|4077.4|0
1662969000000|2022-09-12 07:50:00|4090|4081|4086.9|4077.9|4091.8|4082.8|4086.9|4077.9|0
1662969300000|2022-09-12 07:55:00|4087.1|4078.1|4086.9|4077.9|4089.8|4080.8|4086.9|4077.9|0
1662969600000|2022-09-12 08:00:00|4087.2|4078.2|4090.5|4081.5|4091.7|4082.7|4087.1|4078.1|0
1662969900000|2022-09-12 08:05:00|4090.6|4081.6|4087.8|4078.8|4091.7|4082.7|4085.4|4076.4|0
1662970200000|2022-09-12 08:10:00|4087.7|4078.7|4089.6|4080.6|4090.7|4081.7|4087.7|4078.7|0
1662970500000|2022-09-12 08:15:00|4089.4|4080.4|4092|4083|4092.1|4083.1|4089.4|4080.4|0
1662970800000|2022-09-12 08:20:00|4091.9|4082.9|4092.6|4083.6|4094|4085|4091.7|4082.7|0
1662971100000|2022-09-12 08:25:00|4092.8|4083.8|4094.2|4085.2|4094.8|4085.8|4091.6|4082.6|0
1662971400000|2022-09-12 08:30:00|4094.1|4085.1|4097.3|4088.3|4097.7|4088.7|4094.1|4085.1|0
1662971700000|2022-09-12 08:35:00|4097.1|4088.1|4103.3|4094.3|4103.6|4094.6|4097.1|4088.1|0
1662972000000|2022-09-12 08:40:00|4102.8|4093.8|4104.1|4095.1|4105.6|4096.6|4101.7|4092.7|0
1662972300000|2022-09-12 08:45:00|4103.9|4094.9|4102|4093|4104.6|4095.6|4101.9|4092.9|0
1662972600000|2022-09-12 08:50:00|4102.1|4093.1|4104.8|4095.8|4105.1|4096.1|4101.7|4092.7|0
1662972900000|2022-09-12 08:55:00|4104.6|4095.6|4108.1|4099.1|4108.4|4099.4|4104.6|4095.6|0
1662973200000|2022-09-12 09:00:00|4108.3|4099.3|4107.4|4098.4|4108.7|4099.7|4106.3|4097.3|0
1662973500000|2022-09-12 09:05:00|4107.5|4098.5|4111.8|4102.8|4112.4|4103.4|4107.4|4098.4|0
1662973800000|2022-09-12 09:10:00|4111.9|4102.9|4110.9|4101.9|4112.5|4103.5|4109.1|4100.1|0
1662974100000|2022-09-12 09:15:00|4110.8|4101.8|4111.1|4102.1|4112.3|4103.3|4110.1|4101.1|0
1662974400000|2022-09-12 09:20:00|4111.3|4102.3|4111.1|4102.1|4113.7|4104.7|4110.3|4101.3|0
1662974700000|2022-09-12 09:25:00|4110.8|4101.8|4108.6|4099.6|4111.7|4102.7|4108.5|4099.5|0
1662975000000|2022-09-12 09:30:00|4108.7|4099.7|4107|4098|4108.7|4099.7|4106.3|4097.3|0
1662975300000|2022-09-12 09:35:00|4106.9|4097.9|4109.6|4100.6|4109.6|4100.6|4106.4|4097.4|0
1662975600000|2022-09-12 09:40:00|4109.7|4100.7|4108.9|4099.9|4110.9|4101.9|4108.8|4099.8|0
1662975900000|2022-09-12 09:45:00|4108.8|4099.8|4106.6|4097.6|4110.7|4101.7|4106.6|4097.6|0
1662976200000|2022-09-12 09:50:00|4106.4|4097.4|4105.9|4096.9|4106.8|4097.8|4104.5|4095.5|0
1662976500000|2022-09-12 09:55:00|4105.7|4096.7|4102.8|4093.8|4105.7|4096.7|4102.7|4093.7|0
1662976800000|2022-09-12 10:00:00|4102.4|4093.4|4103|4094|4103.2|4094.2|4100.2|4091.2|0
1662977100000|2022-09-12 10:05:00|4103.1|4094.1|4100.3|4091.3|4103.4|4094.4|4100.1|4091.1|0
1662977400000|2022-09-12 10:10:00|4100.4|4091.4|4098.8|4089.8|4102.5|4093.5|4098.8|4089.8|0
1662977700000|2022-09-12 10:15:00|4098.6|4089.6|4100.6|4091.6|4101.9|4092.9|4097.7|4088.7|0
1662978000000|2022-09-12 10:20:00|4099.8|4090.8|4101.1|4092.1|4101.8|4092.8|4099|4090|0
1662978300000|2022-09-12 10:25:00|4101|4092|4103.1|4094.1|4103.3|4094.3|4100.8|4091.8|0
1662978600000|2022-09-12 10:30:00|4103.2|4094.2|4104|4095|4105|4096|4101.9|4092.9|0
1662978900000|2022-09-12 10:35:00|4103.8|4094.8|4104|4095|4104.4|4095.4|4101.9|4092.9|0
1662979200000|2022-09-12 10:40:00|4103.7|4094.7|4104.3|4095.3|4104.3|4095.3|4102.7|4093.7|0
1662979500000|2022-09-12 10:45:00|4104.1|4095.1|4100.3|4091.3|4104.5|4095.5|4099.4|4090.4|0
1662979800000|2022-09-12 10:50:00|4100.4|4091.4|4101.2|4092.2|4101.8|4092.8|4099.4|4090.4|0
1662980100000|2022-09-12 10:55:00|4101.4|4092.4|4097.7|4088.7|4101.4|4092.4|4097.6|4088.6|0
1662980400000|2022-09-12 11:00:00|4097.5|4088.5|4095.3|4086.3|4097.6|4088.6|4094.5|4085.5|0
1662980700000|2022-09-12 11:05:00|4095.1|4086.1|4096.8|4087.8|4099|4090|4095.1|4086.1|0
1662981000000|2022-09-12 11:10:00|4096.6|4087.6|4094.7|4085.7|4097.8|4088.8|4093.7|4084.7|0
1662981300000|2022-09-12 11:15:00|4094.6|4085.6|4097.7|4088.7|4099.2|4090.2|4094.6|4085.6|0
1662981600000|2022-09-12 11:20:00|4097.8|4088.8|4098.7|4089.7|4098.7|4089.7|4096.8|4087.8|0
1662981900000|2022-09-12 11:25:00|4098.8|4089.8|4100|4091|4100.9|4091.9|4098.1|4089.1|0
1662982200000|2022-09-12 11:30:00|4099.4|4090.4|4099.7|4090.7|4100.1|4091.1|4096.8|4087.8|0
1662982500000|2022-09-12 11:35:00|4099.4|4090.4|4099.5|4090.5|4101.5|4092.5|4098.9|4089.9|0
1662982800000|2022-09-12 11:40:00|4099.6|4090.6|4103.5|4094.5|4103.5|4094.5|4099.2|4090.2|0
1662983100000|2022-09-12 11:45:00|4103.3|4094.3|4103.3|4094.3|4103.6|4094.6|4101.7|4092.7|0
1662983400000|2022-09-12 11:50:00|4103.2|4094.2|4104.1|4095.1|4104.1|4095.1|4102.5|4093.5|0
1662983700000|2022-09-12 11:55:00|4104|4095|4104.4|4095.4|4105.8|4096.8|4103.8|4094.8|0
1662984000000|2022-09-12 12:00:00|4104.1|4095.1|4102.1|4093.1|4104.7|4095.7|4101.5|4092.5|0
1662984300000|2022-09-12 12:05:00|4102.6|4093.6|4101.5|4092.5|4103.4|4094.4|4098.8|4089.8|0
1662984600000|2022-09-12 12:10:00|4099.4|4090.4|4102.5|4093.5|4103.1|4094.1|4099|4090|0
1662984900000|2022-09-12 12:15:00|4102.8|4093.8|4097.6|4088.6|4102.8|4093.8|4097.6|4088.6|0
1662985200000|2022-09-12 12:20:00|4097.3|4088.3|4091.6|4082.6|4098.9|4089.9|4091.2|4082.2|0
1662985500000|2022-09-12 12:25:00|4091.5|4082.5|4088.5|4079.5|4091.9|4082.9|4087.9|4078.9|0
1662985800000|2022-09-12 12:30:00|4088.2|4079.2|4094.8|4085.8|4094.8|4085.8|4087.9|4078.9|0
1662986100000|2022-09-12 12:35:00|4094.5|4085.5|4097.1|4088.1|4097.4|4088.4|4093.8|4084.8|0
1662986400000|2022-09-12 12:40:00|4097|4088|4097.4|4088.4|4098.1|4089.1|4096.1|4087.1|0
1662986700000|2022-09-12 12:45:00|4097.2|4088.2|4099.5|4090.5|4100.5|4091.5|4095.9|4086.9|0
1662987000000|2022-09-12 12:50:00|4099.8|4090.8|4099.4|4090.4|4100.6|4091.6|4098.6|4089.6|0
1662987300000|2022-09-12 12:55:00|4099.2|4090.2|4100.4|4091.4|4101.8|4092.8|4098.8|4089.8|0
1662987600000|2022-09-12 13:00:00|4100.3|4091.3|4099.1|4090.1|4100.4|4091.4|4096.1|4087.1|0
1662987900000|2022-09-12 13:05:00|4099|4090|4101.5|4092.5|4102.3|4093.3|4099|4090|0
1662988200000|2022-09-12 13:10:00|4101.7|4092.7|4104.1|4095.1|4104.5|4095.5|4099.8|4090.8|0
1662988500000|2022-09-12 13:15:00|4104.4|4095.4|4104.6|4095.6|4104.8|4095.8|4102.6|4093.6|0
1662988800000|2022-09-12 13:20:00|4104.5|4095.5|4105.6|4096.6|4106.3|4097.3|4103.8|4094.8|0
1662989100000|2022-09-12 13:25:00|4105.3|4096.3|4105.3|4096.3|4107.2|4098.2|4104.5|4095.5|0
1662989400000|2022-09-12 13:30:00|4143.6|4134.6|4152.9|4143.9|4152.9|4143.9|4135.3|4126.3|0
1662989700000|2022-09-12 13:35:00|4153.4|4144.4|4137.7|4128.7|4153.4|4144.4|4136.5|4127.5|0
1662990000000|2022-09-12 13:40:00|4137.8|4128.8|4145.3|4136.3|4150.4|4141.4|4137.8|4128.8|0
1662990300000|2022-09-12 13:45:00|4145.4|4136.4|4149.2|4140.2|4149.4|4140.4|4143|4134|0
1662990600000|2022-09-12 13:50:00|4149.7|4140.7|4161.8|4152.8|4163|4154|4149.7|4140.7|0
1662990900000|2022-09-12 13:55:00|4161.7|4152.7|4171.2|4162.2|4171.7|4162.7|4161.5|4152.5|0
1662991200000|2022-09-12 14:00:00|4171.3|4162.3|4170.4|4161.4|4171.5|4162.5|4166.2|4157.2|0
1662991500000|2022-09-12 14:05:00|4170.5|4161.5|4170.2|4161.2|4174.4|4165.4|4169.8|4160.8|0
1662991800000|2022-09-12 14:10:00|4170.1|4161.1|4170.3|4161.3|4171.5|4162.5|4168.8|4159.8|0
1662992100000|2022-09-12 14:15:00|4170.2|4161.2|4176.4|4167.4|4176.9|4167.9|4169.9|4160.9|0
1662992400000|2022-09-12 14:20:00|4176.6|4167.6|4174.8|4165.8|4176.6|4167.6|4173.4|4164.4|0
1662992700000|2022-09-12 14:25:00|4174.9|4165.9|4175.9|4166.9|4176.2|4167.2|4172.4|4163.4|0
1662993000000|2022-09-12 14:30:00|4176|4167|4180.7|4171.7|4181.7|4172.7|4174|4165|0
1662993300000|2022-09-12 14:35:00|4180.8|4171.8|4178.2|4169.2|4183.4|4174.4|4175.3|4166.3|0
1662993600000|2022-09-12 14:40:00|4178.1|4169.1|4173|4164|4178.2|4169.2|4169.9|4160.9|0
1662993900000|2022-09-12 14:45:00|4173.1|4164.1|4178.1|4169.1|4178.6|4169.6|4173.1|4164.1|0
1662994200000|2022-09-12 14:50:00|4178.2|4169.2|4172.3|4163.3|4178.4|4169.4|4172.1|4163.1|0
1662994500000|2022-09-12 14:55:00|4172.4|4163.4|4164|4155|4173.2|4164.2|4163.6|4154.6|0
1662994800000|2022-09-12 15:00:00|4164.2|4155.2|4157.1|4148.1|4164.6|4155.6|4153.6|4144.6|0
1662995100000|2022-09-12 15:05:00|4157.2|4148.2|4157.1|4148.1|4158.5|4149.5|4154.8|4145.8|0
1662995400000|2022-09-12 15:10:00|4157.2|4148.2|4160.5|4151.5|4161.2|4152.2|4156.4|4147.4|0
1662995700000|2022-09-12 15:15:00|4160.4|4151.4|4162.8|4153.8|4163.4|4154.4|4159.7|4150.7|0
1662996000000|2022-09-12 15:20:00|4162.9|4153.9|4163|4154|4163|4154|4160.9|4151.9|0
1662996300000|2022-09-12 15:25:00|4164.4|4155.4|4171.3|4162.3|4171.3|4162.3|4164.4|4155.4|0
1662996600000|2022-09-12 15:30:00|4172|4163|4175.3|4166.3|4175.4|4166.4|4170.6|4161.6|0
1662996900000|2022-09-12 15:35:00|4176|4167|4169|4160|4176|4167|4165.4|4156.4|0
1662997200000|2022-09-12 15:40:00|4168.9|4159.9|4169.5|4160.5|4171.8|4162.8|4168.1|4159.1|0
1662997500000|2022-09-12 15:45:00|4170.9|4161.9|4168.7|4159.7|4173.6|4164.6|4168.7|4159.7|0
1662997800000|2022-09-12 15:50:00|4170.1|4161.1|4169.2|4160.2|4171.4|4162.4|4168.6|4159.6|0
1662998100000|2022-09-12 15:55:00|4168.6|4159.6|4163.1|4154.1|4168.6|4159.6|4161.5|4152.5|0
1662998400000|2022-09-12 16:00:00|4163.2|4154.2|4162.9|4153.9|4164.2|4155.2|4162.6|4153.6|0
1662998700000|2022-09-12 16:05:00|4163|4154|4161|4152|4166.6|4157.6|4160.9|4151.9|0
1662999000000|2022-09-12 16:10:00|4160.8|4151.8|4166.2|4157.2|4166.4|4157.4|4159.5|4150.5|0
1662999300000|2022-09-12 16:15:00|4166.3|4157.3|4162|4153|4167.1|4158.1|4161.9|4152.9|0
1662999600000|2022-09-12 16:20:00|4162.1|4153.1|4163.7|4154.7|4164.2|4155.2|4158.1|4149.1|0
1662999900000|2022-09-12 16:25:00|4163.6|4154.6|4163.7|4154.7|4163.8|4154.8|4161.8|4152.8|0
1663000200000|2022-09-12 16:30:00|4163.6|4154.6|4165.3|4156.3|4166.3|4157.3|4163.3|4154.3|0
1663000500000|2022-09-12 16:35:00|4165.2|4156.2|4166.7|4157.7|4166.9|4157.9|4162.8|4153.8|0
1663000800000|2022-09-12 16:40:00|4166.6|4157.6|4168.4|4159.4|4168.6|4159.6|4166.3|4157.3|0
1663001100000|2022-09-12 16:45:00|4168.5|4159.5|4166.5|4157.5|4168.6|4159.6|4164.9|4155.9|0
1663001400000|2022-09-12 16:50:00|4166.6|4157.6|4170.9|4161.9|4171.6|4162.6|4166.5|4157.5|0
1663001700000|2022-09-12 16:55:00|4171.4|4162.4|4173.8|4164.8|4174.3|4165.3|4171.2|4162.2|0
1663002000000|2022-09-12 17:00:00|4173.7|4164.7|4171.8|4162.8|4175.1|4166.1|4166.6|4157.6|0
1663002300000|2022-09-12 17:05:00|4171.9|4162.9|4176.8|4167.8|4177.1|4168.1|4171.6|4162.6|0
1663002600000|2022-09-12 17:10:00|4176.7|4167.7|4175.9|4166.9|4176.9|4167.9|4175.3|4166.3|0
1663002900000|2022-09-12 17:15:00|4176|4167|4177.2|4168.2|4178.2|4169.2|4175.2|4166.2|0
1663003200000|2022-09-12 17:20:00|4177.3|4168.3|4177.1|4168.1|4177.8|4168.8|4176.6|4167.6|0
1663003500000|2022-09-12 17:25:00|4177.2|4168.2|4177.6|4168.6|4177.8|4168.8|4174.9|4165.9|0
1663003800000|2022-09-12 17:30:00|4177.7|4168.7|4177.8|4168.8|4177.9|4168.9|4176.7|4167.7|0
1663004100000|2022-09-12 17:35:00|4177.7|4168.7|4174.8|4165.8|4178|4169|4174.3|4165.3|0
1663004400000|2022-09-12 17:40:00|4174.7|4165.7|4174.2|4165.2|4175.9|4166.9|4174.1|4165.1|0
1663004700000|2022-09-12 17:45:00|4174.1|4165.1|4174.1|4165.1|4174.5|4165.5|4172.9|4163.9|0
1663005000000|2022-09-12 17:50:00|4174.2|4165.2|4175.9|4166.9|4176|4167|4174|4165|0
1663005300000|2022-09-12 17:55:00|4175.8|4166.8|4174.7|4165.7|4175.9|4166.9|4174.7|4165.7|0
1663005600000|2022-09-12 18:00:00|4174.6|4165.6|4173.2|4164.2|4174.8|4165.8|4172.6|4163.6|0
1663005900000|2022-09-12 18:05:00|4173.1|4164.1|4172.5|4163.5|4173.1|4164.1|4172.2|4163.2|0
1663006200000|2022-09-12 18:10:00|4172.4|4163.4|4175.2|4166.2|4175.2|4166.2|4172.1|4163.1|0
1663006500000|2022-09-12 18:15:00|4174.9|4165.9|4169.4|4160.4|4175.8|4166.8|4168.8|4159.8|0
1663006800000|2022-09-12 18:20:00|4169.5|4160.5|4169.2|4160.2|4170.6|4161.6|4166.2|4157.2|0
1663007100000|2022-09-12 18:25:00|4169.3|4160.3|4165.5|4156.5|4170.3|4161.3|4165.1|4156.1|0
1663007400000|2022-09-12 18:30:00|4165.3|4156.3|4162.6|4153.6|4166|4157|4162|4153|0
1663007700000|2022-09-12 18:35:00|4163.1|4154.1|4167.6|4158.6|4167.6|4158.6|4163.1|4154.1|0
1663008000000|2022-09-12 18:40:00|4167.7|4158.7|4167.4|4158.4|4168.1|4159.1|4166.5|4157.5|0
1663008300000|2022-09-12 18:45:00|4167.3|4158.3|4171|4162|4171.1|4162.1|4165.5|4156.5|0
1663008600000|2022-09-12 18:50:00|4170.9|4161.9|4169.7|4160.7|4171.3|4162.3|4169.3|4160.3|0
1663008900000|2022-09-12 18:55:00|4169.8|4160.8|4170.9|4161.9|4172.1|4163.1|4169.7|4160.7|0
1663009200000|2022-09-12 19:00:00|4171|4162|4170.4|4161.4|4171.1|4162.1|4168.7|4159.7|0
1663009500000|2022-09-12 19:05:00|4170.3|4161.3|4173.4|4164.4|4174.1|4165.1|4169.7|4160.7|0
1663009800000|2022-09-12 19:10:00|4173.3|4164.3|4173.2|4164.2|4174.1|4165.1|4171.8|4162.8|0
1663010100000|2022-09-12 19:15:00|4173.1|4164.1|4171.4|4162.4|4173.2|4164.2|4171.1|4162.1|0
1663010400000|2022-09-12 19:20:00|4171.3|4162.3|4170.7|4161.7|4173.1|4164.1|4170.7|4161.7|0
1663010700000|2022-09-12 19:25:00|4170.6|4161.6|4170.3|4161.3|4171.4|4162.4|4168.9|4159.9|0
1663011000000|2022-09-12 19:30:00|4170.2|4161.2|4170.3|4161.3|4172.4|4163.4|4169.6|4160.6|0
1663011300000|2022-09-12 19:35:00|4170.2|4161.2|4171.4|4162.4|4172.1|4163.1|4168.8|4159.8|0
1663011600000|2022-09-12 19:40:00|4171.3|4162.3|4175.1|4166.1|4175.7|4166.7|4170.2|4161.2|0
1663011900000|2022-09-12 19:45:00|4175|4166|4172.5|4163.5|4175.3|4166.3|4171.4|4162.4|0
1663012200000|2022-09-12 19:50:00|4171.8|4162.8|4169.9|4160.9|4172.2|4163.2|4168.7|4159.7|0
1663012500000|2022-09-12 19:55:00|4170|4161|4178.8|4169.8|4178.8|4169.8|4168.7|4159.7|0
1663012800000|2022-09-12 20:00:00|4177.4|4168.4|4178.7|4169.7|4181.8|4172.8|4177.4|4168.4|0
1663013100000|2022-09-12 20:05:00|4179|4170|4179.9|4170.9|4179.9|4170.9|4176.8|4167.8|0
1663013400000|2022-09-12 20:10:00|4179.7|4170.7|4180.3|4171.3|4180.9|4171.9|4179|4170|0
1663013700000|2022-09-12 20:15:00|4180.5|4171.5|4181.2|4172.2|4181.8|4172.8|4180.5|4171.5|0
1663014000000|2022-09-12 20:20:00|4181.5|4172.5|4185.3|4176.3|4185.6|4176.6|4181.5|4172.5|0
1663014300000|2022-09-12 20:25:00|4185.5|4176.5|4184.3|4175.3|4186.2|4177.2|4184.3|4175.3|0
1663014600000|2022-09-12 20:30:00|4184.6|4175.6|4184.8|4175.8|4185.2|4176.2|4184|4175|0
1663014900000|2022-09-12 20:35:00|4185.1|4176.1|4185.2|4176.2|4185.5|4176.5|4184.2|4175.2|0
1663015200000|2022-09-12 20:40:00|4184.9|4175.9|4184.8|4175.8|4185.4|4176.4|4184.5|4175.5|0
1663015500000|2022-09-12 20:45:00|4185.1|4176.1|4185.4|4176.4|4185.7|4176.7|4184.8|4175.8|0
1663015800000|2022-09-12 20:50:00|4185.7|4176.7|4186.6|4177.6|4186.6|4177.6|4185.3|4176.3|0
1663016100000|2022-09-12 20:55:00|4186.3|4177.3|4186.2|4177.2|4186.9|4177.9|4185.9|4176.9|0
1663016400000|2022-09-12 21:00:00|4186|4177|4186.1|4177.1|4186.4|4177.4|4185.9|4176.9|0
1663016700000|2022-09-12 21:05:00|4186|4177|4185.9|4176.9|4186|4177|4185.7|4176.7|0
1663017000000|2022-09-12 21:10:00|4185.8|4176.8|4186|4177|4186.3|4177.3|4185.8|4176.8|0
1663017300000|2022-09-12 21:15:00|4186.1|4177.1|4186.6|4177.6|4186.7|4177.7|4186|4177|0
1663017600000|2022-09-12 21:20:00|4186.5|4177.5|4185.2|4176.2|4186.5|4177.5|4185.2|4176.2|0
1663017900000|2022-09-12 21:25:00|4185.5|4176.5|4185.6|4176.6|4185.8|4176.8|4185.4|4176.4|0
1663018200000|2022-09-12 21:30:00|4185.5|4176.5|4184.5|4175.5|4185.6|4176.6|4184.4|4175.4|0
1663018500000|2022-09-12 21:35:00|4184.6|4175.6|4185.3|4176.3|4185.3|4176.3|4184.6|4175.6|0
1663018800000|2022-09-12 21:40:00|4185.4|4176.4|4184.6|4175.6|4185.4|4176.4|4184.5|4175.5|0
1663019100000|2022-09-12 21:45:00|4184.5|4175.5|4184.5|4175.5|4184.5|4175.5|4184.5|4175.5|0
1663019400000|2022-09-12 21:50:00|4184.6|4175.6|4185.2|4176.2|4185.2|4176.2|4184.6|4175.6|0
1663019700000|2022-09-12 21:55:00|4185.1|4176.1|4185.4|4176.4|4185.6|4176.6|4185|4176|0
1663020000000|2022-09-12 22:00:00|4187.6|4178.6|4184.5|4175.5|4188.5|4179.5|4183.5|4174.5|0
1663020300000|2022-09-12 22:05:00|4184.8|4175.8|4183.9|4174.9|4184.9|4175.9|4183.6|4174.6|0
1663020600000|2022-09-12 22:10:00|4184.2|4175.2|4183.6|4174.6|4184.2|4175.2|4183.3|4174.3|0
1663020900000|2022-09-12 22:15:00|4183.9|4174.9|4183.3|4174.3|4184.5|4175.5|4183.3|4174.3|0
1663021200000|2022-09-12 22:20:00|4183.6|4174.6|4180.8|4171.8|4183.6|4174.6|4180.8|4171.8|0
1663021500000|2022-09-12 22:25:00|4181.1|4172.1|4181.7|4172.7|4182.1|4173.1|4181.1|4172.1|0
1663021800000|2022-09-12 22:30:00|4181.5|4172.5|4179.7|4170.7|4181.7|4172.7|4179.7|4170.7|0
1663022100000|2022-09-12 22:35:00|4179.9|4170.9|4179.6|4170.6|4179.9|4170.9|4179.2|4170.2|0
1663022400000|2022-09-12 22:40:00|4179.4|4170.4|4180.5|4171.5|4181.1|4172.1|4179.4|4170.4|0
1663022700000|2022-09-12 22:45:00|4180.2|4171.2|4180.8|4171.8|4180.8|4171.8|4180.2|4171.2|0
1663023000000|2022-09-12 22:50:00|4180.5|4171.5|4180.5|4171.5|4180.8|4171.8|4180.5|4171.5|0
1663023300000|2022-09-12 22:55:00|4180.6|4171.6|4182.1|4173.1|4182.1|4173.1|4180.5|4171.5|0
1663023600000|2022-09-12 23:00:00|4182|4173|4182.1|4173.1|4182.1|4173.1|4181.2|4172.2|0
1663023900000|2022-09-12 23:05:00|4182.4|4173.4|4184.5|4175.5|4185.1|4176.1|4182.4|4173.4|0
1663024200000|2022-09-12 23:10:00|4184.4|4175.4|4184.5|4175.5|4185.1|4176.1|4184.2|4175.2|0
1663024500000|2022-09-12 23:15:00|4184.6|4175.6|4183.9|4174.9|4184.8|4175.8|4183.9|4174.9|0
1663024800000|2022-09-12 23:20:00|4183.7|4174.7|4183.1|4174.1|4183.9|4174.9|4181.6|4172.6|0
1663025100000|2022-09-12 23:25:00|4182.9|4173.9|4183.1|4174.1|4183.1|4174.1|4182.5|4173.5|0
1663025400000|2022-09-12 23:30:00|4182.9|4173.9|4182.5|4173.5|4183.1|4174.1|4182.5|4173.5|0
1663025700000|2022-09-12 23:35:00|4182.2|4173.2|4181.6|4172.6|4182.2|4173.2|4180.3|4171.3|0
1663026000000|2022-09-12 23:40:00|4181.4|4172.4|4181.3|4172.3|4181.9|4172.9|4181|4172|0
1663026300000|2022-09-12 23:45:00|4181.6|4172.6|4181.3|4172.3|4182.9|4173.9|4181|4172|0
1663026600000|2022-09-12 23:50:00|4181.1|4172.1|4181.8|4172.8|4182.7|4173.7|4181|4172|0
1663026900000|2022-09-12 23:55:00|4181.4|4172.4|4181.2|4172.2|4182.4|4173.4|4180.9|4171.9|0
1663027200000|2022-09-13 00:00:00|4181.3|4172.3|4181.4|4172.4|4183.7|4174.7|4180.9|4171.9|0
1663027500000|2022-09-13 00:05:00|4181.1|4172.1|4184.1|4175.1|4184.1|4175.1|4180.7|4171.7|0
1663027800000|2022-09-13 00:10:00|4183.9|4174.9|4182.2|4173.2|4184.1|4175.1|4181.6|4172.6|0
1663028100000|2022-09-13 00:15:00|4181.9|4172.9|4179.7|4170.7|4182.4|4173.4|4178.5|4169.5|0
1663028400000|2022-09-13 00:20:00|4180|4171|4180.1|4171.1|4181.2|4172.2|4179.2|4170.2|0
1663028700000|2022-09-13 00:25:00|4180.2|4171.2|4180.2|4171.2|4181.3|4172.3|4179.1|4170.1|0
1663029000000|2022-09-13 00:30:00|4180.5|4171.5|4183.7|4174.7|4184.3|4175.3|4180.1|4171.1|0
1663029300000|2022-09-13 00:35:00|4184|4175|4183.9|4174.9|4184.2|4175.2|4182|4173|0
1663029600000|2022-09-13 00:40:00|4183.6|4174.6|4184.8|4175.8|4186.5|4177.5|4183.6|4174.6|0
1663029900000|2022-09-13 00:45:00|4184.5|4175.5|4183.4|4174.4|4185.3|4176.3|4183.1|4174.1|0
1663030200000|2022-09-13 00:50:00|4183.1|4174.1|4184.1|4175.1|4184.1|4175.1|4181.8|4172.8|0
1663030500000|2022-09-13 00:55:00|4184.4|4175.4|4180.7|4171.7|4184.4|4175.4|4180.5|4171.5|0
1663030800000|2022-09-13 01:00:00|4180.4|4171.4|4179.9|4170.9|4182.7|4173.7|4179.6|4170.6|0
1663031100000|2022-09-13 01:05:00|4179.8|4170.8|4177.9|4168.9|4180.9|4171.9|4177.5|4168.5|0
1663031400000|2022-09-13 01:10:00|4178.2|4169.2|4177.2|4168.2|4178.2|4169.2|4177.1|4168.1|0
1663031700000|2022-09-13 01:15:00|4177|4168|4104.3|4100.3|4177|4168|4098.8|4094.8|503
1663032000000|2022-09-13 01:20:00|4103.3|4099.3|4105.8|4101.8|4110.8|4106.8|4099.3|4095.3|220
1663032300000|2022-09-13 01:25:00|4105.3|4101.3|4109.3|4105.3|4117.3|4113.3|4102.8|4098.8|161
1663032600000|2022-09-13 01:30:00|4108.3|4104.3|4081.8|4077.8|4109.8|4105.8|4080.3|4076.3|2896
1663032900000|2022-09-13 01:35:00|4080.8|4076.8|4091.8|4087.8|4094.3|4090.3|4076.8|4072.8|1900
1663033200000|2022-09-13 01:40:00|4092.3|4088.3|4093.3|4089.3|4100.3|4096.3|4087.8|4083.8|1009
1663033500000|2022-09-13 01:45:00|4093.8|4089.8|4086.3|4082.3|4095.3|4091.3|4080.8|4076.8|951
1663033800000|2022-09-13 01:50:00|4085.8|4081.8|4109.3|4105.3|4109.8|4105.8|4081.3|4077.3|1440
1663034100000|2022-09-13 01:55:00|4110.3|4106.3|4104.8|4100.8|4116.3|4112.3|4101.3|4097.3|1172
1663034400000|2022-09-13 02:00:00|4104.3|4100.3|4101.3|4097.3|4106.3|4102.3|4097.3|4093.3|504
1663034700000|2022-09-13 02:05:00|4100.3|4096.3|4095.3|4091.3|4101.3|4097.3|4090.3|4086.3|798
1663035000000|2022-09-13 02:10:00|4094.8|4090.8|4085.3|4081.3|4096.8|4092.8|4082.8|4078.8|517
1663035300000|2022-09-13 02:15:00|4084.3|4080.3|4092.3|4088.3|4096.3|4092.3|4084.3|4080.3|674
1663035600000|2022-09-13 02:20:00|4091.8|4087.8|4092.8|4088.8|4097.3|4093.3|4089.8|4085.8|495
1663035900000|2022-09-13 02:25:00|4092.3|4088.3|4091.3|4087.3|4095.3|4091.3|4083.3|4079.3|473
1663036200000|2022-09-13 02:30:00|4090.8|4086.8|4088.3|4084.3|4097.3|4093.3|4088.3|4084.3|529
1663036500000|2022-09-13 02:35:00|4088.8|4084.8|4092.8|4088.8|4095.3|4091.3|4088.3|4084.3|226
1663036800000|2022-09-13 02:40:00|4093.3|4089.3|4096.8|4092.8|4099.3|4095.3|4090.3|4086.3|247
1663037100000|2022-09-13 02:45:00|4097.8|4093.8|4100.3|4096.3|4100.8|4096.8|4092.3|4088.3|256
1663037400000|2022-09-13 02:50:00|4101.3|4097.3|4104.3|4100.3|4104.8|4100.8|4098.3|4094.3|422
1663037700000|2022-09-13 02:55:00|4104.8|4100.8|4106.3|4102.3|4107.3|4103.3|4103.3|4099.3|354
1663038000000|2022-09-13 03:00:00|4106.8|4102.8|4105.3|4101.3|4108.3|4104.3|4102.3|4098.3|273
1663038300000|2022-09-13 03:05:00|4105.8|4101.8|4110.3|4106.3|4114.3|4110.3|4104.8|4100.8|366
1663038600000|2022-09-13 03:10:00|4109.8|4105.8|4107.8|4103.8|4111.3|4107.3|4106.3|4102.3|232
1663038900000|2022-09-13 03:15:00|4108.3|4104.3|4099.8|4095.8|4108.8|4104.8|4099.3|4095.3|284
1663039200000|2022-09-13 03:20:00|4100.3|4096.3|4101.3|4097.3|4101.3|4097.3|4096.3|4092.3|233
1663039500000|2022-09-13 03:25:00|4100.8|4096.8|4097.3|4093.3|4103.3|4099.3|4097.3|4093.3|233
1663039800000|2022-09-13 03:30:00|4097.8|4093.8|4094.8|4090.8|4098.3|4094.3|4092.3|4088.3|213
1663040100000|2022-09-13 03:35:00|4095.3|4091.3|4096.3|4092.3|4098.3|4094.3|4093.3|4089.3|123
1663040400000|2022-09-13 03:40:00|4096.8|4092.8|4096.3|4092.3|4096.8|4092.8|4092.3|4088.3|139
1663040700000|2022-09-13 03:45:00|4095.8|4091.8|4095.8|4091.8|4098.8|4094.8|4094.8|4090.8|205
1663041000000|2022-09-13 03:50:00|4096.3|4092.3|4099.8|4095.8|4100.3|4096.3|4096.3|4092.3|99
1663041300000|2022-09-13 03:55:00|4099.3|4095.3|4099.3|4095.3|4100.3|4096.3|4098.3|4094.3|104
1663041600000|2022-09-13 04:00:00|4101.5|4092.5|4101.3|4092.3|4101.8|4092.8|4101.3|4092.3|0
1663041900000|2022-09-13 04:05:00|4101.5|4092.5|4098.5|4089.5|4101.5|4092.5|4098.5|4089.5|0
1663042200000|2022-09-13 04:10:00|4098.2|4089.2|4097.8|4088.8|4099.3|4090.3|4097.3|4088.3|0
1663042500000|2022-09-13 04:15:00|4097.9|4088.9|4099.3|4090.3|4099.3|4090.3|4097.8|4088.8|0
1663042800000|2022-09-13 04:20:00|4099.5|4090.5|4099.9|4090.9|4100.6|4091.6|4098.8|4089.8|0
1663043100000|2022-09-13 04:25:00|4100|4091|4100.1|4091.1|4100.8|4091.8|4099.7|4090.7|0
1663043400000|2022-09-13 04:30:00|4100.4|4091.4|4101.1|4092.1|4101.5|4092.5|4100.4|4091.4|0
1663043700000|2022-09-13 04:35:00|4100.8|4091.8|4100.8|4091.8|4101.1|4092.1|4100.4|4091.4|0
1663044000000|2022-09-13 04:40:00|4100.7|4091.7|4100.3|4091.3|4101.4|4092.4|4100.1|4091.1|0
1663044300000|2022-09-13 04:45:00|4100.2|4091.2|4099.1|4090.1|4100.6|4091.6|4098.9|4089.9|0
1663044600000|2022-09-13 04:50:00|4098.9|4089.9|4100.1|4091.1|4100.1|4091.1|4098.8|4089.8|0
1663044900000|2022-09-13 04:55:00|4100.4|4091.4|4100.4|4091.4|4100.7|4091.7|4100.1|4091.1|0
1663045200000|2022-09-13 05:00:00|4100.8|4091.8|4086.3|4082.3|4105.8|4101.8|4086.3|4082.3|773
1663045500000|2022-09-13 05:05:00|4085.8|4081.8|4090.3|4086.3|4093.3|4089.3|4083.3|4079.3|315
1663045800000|2022-09-13 05:10:00|4090.8|4086.8|4098.3|4094.3|4100.8|4096.8|4090.3|4086.3|328
1663046100000|2022-09-13 05:15:00|4098.8|4094.8|4103.3|4099.3|4104.3|4100.3|4097.3|4093.3|330
1663046400000|2022-09-13 05:20:00|4103.8|4099.8|4101.3|4097.3|4105.3|4101.3|4100.3|4096.3|268
1663046700000|2022-09-13 05:25:00|4100.8|4096.8|4104.3|4100.3|4104.8|4100.8|4096.3|4092.3|230
1663047000000|2022-09-13 05:30:00|4103.3|4099.3|4105.8|4101.8|4106.3|4102.3|4102.3|4098.3|307
1663047300000|2022-09-13 05:35:00|4105.3|4101.3|4100.3|4096.3|4106.8|4102.8|4099.3|4095.3|267
1663047600000|2022-09-13 05:40:00|4100.8|4096.8|4093.3|4089.3|4103.3|4099.3|4093.3|4089.3|238
1663047900000|2022-09-13 05:45:00|4092.3|4088.3|4095.3|4091.3|4097.8|4093.8|4090.3|4086.3|203
1663048200000|2022-09-13 05:50:00|4095.8|4091.8|4098.3|4094.3|4099.3|4095.3|4091.3|4087.3|182
1663048500000|2022-09-13 05:55:00|4098.8|4094.8|4102.3|4098.3|4103.3|4099.3|4098.3|4094.3|248
1663048800000|2022-09-13 06:00:00|4102.8|4098.8|4104.3|4100.3|4105.8|4101.8|4100.3|4096.3|323
1663049100000|2022-09-13 06:05:00|4105.3|4101.3|4103.3|4099.3|4105.3|4101.3|4097.3|4093.3|264
1663049400000|2022-09-13 06:10:00|4102.3|4098.3|4102.3|4098.3|4104.8|4100.8|4098.3|4094.3|185
1663049700000|2022-09-13 06:15:00|4100.3|4096.3|4101.3|4097.3|4101.8|4097.8|4095.8|4091.8|300
1663050000000|2022-09-13 06:20:00|4100.3|4096.3|4103.3|4099.3|4105.3|4101.3|4098.8|4094.8|360
1663050300000|2022-09-13 06:25:00|4102.8|4098.8|4098.8|4094.8|4103.3|4099.3|4098.3|4094.3|167
1663050600000|2022-09-13 06:30:00|4099.3|4095.3|4089.8|4085.8|4100.3|4096.3|4089.3|4085.3|352
1663050900000|2022-09-13 06:35:00|4090.3|4086.3|4093.3|4089.3|4093.3|4089.3|4089.8|4085.8|190
1663051200000|2022-09-13 06:40:00|4092.8|4088.8|4089.8|4085.8|4094.3|4090.3|4088.3|4084.3|185
1663051500000|2022-09-13 06:45:00|4089.3|4085.3|4087.8|4083.8|4089.8|4085.8|4085.3|4081.3|373
1663051800000|2022-09-13 06:50:00|4087.3|4083.3|4086.3|4082.3|4088.3|4084.3|4085.3|4081.3|216
1663052100000|2022-09-13 06:55:00|4085.8|4081.8|4080.8|4076.8|4085.8|4081.8|4079.3|4075.3|399
1663052400000|2022-09-13 07:00:00|4080.3|4076.3|4085.3|4081.3|4086.3|4082.3|4080.3|4076.3|372
1663052700000|2022-09-13 07:05:00|4085.8|4081.8|4080.3|4076.3|4085.8|4081.8|4079.3|4075.3|352
1663053000000|2022-09-13 07:10:00|4079.8|4075.8|4072.3|4068.3|4080.8|4076.8|4070.8|4066.8|395
1663053300000|2022-09-13 07:15:00|4072.8|4068.8|4068.3|4064.3|4075.3|4071.3|4067.3|4063.3|347
1663053600000|2022-09-13 07:20:00|4068.8|4064.8|4068.3|4064.3|4070.3|4066.3|4062.8|4058.8|282
1663053900000|2022-09-13 07:25:00|4067.8|4063.8|4069.3|4065.3|4072.3|4068.3|4065.8|4061.8|274
1663054200000|2022-09-13 07:30:00|4069.8|4065.8|4070.3|4066.3|4072.3|4068.3|4067.3|4063.3|291
1663054500000|2022-09-13 07:35:00|4069.8|4065.8|4067.3|4063.3|4071.3|4067.3|4065.3|4061.3|365
1663054800000|2022-09-13 07:40:00|4068.3|4064.3|4066.8|4062.8|4068.3|4064.3|4064.3|4060.3|681
1663055100000|2022-09-13 07:45:00|4067.3|4063.3|4068.3|4064.3|4068.3|4064.3|4063.8|4059.8|351
1663055400000|2022-09-13 07:50:00|4067.3|4063.3|4072.3|4068.3|4072.3|4068.3|4066.3|4062.3|503
1663055700000|2022-09-13 07:55:00|4071.3|4067.3|4074.8|4070.8|4075.3|4071.3|4069.3|4065.3|631
1663056000000|2022-09-13 08:00:00|4075.3|4071.3|4070.3|4066.3|4077.3|4073.3|4064.3|4060.3|435
1663056300000|2022-09-13 08:05:00|4070.8|4066.8|4066.3|4062.3|4070.8|4066.8|4059.8|4055.8|598
1663056600000|2022-09-13 08:10:00|4067.3|4063.3|4065.3|4061.3|4069.8|4065.8|4062.8|4058.8|1736
1663056900000|2022-09-13 08:15:00|4065.8|4061.8|4064.3|4060.3|4069.3|4065.3|4064.3|4060.3|163
1663057200000|2022-09-13 08:20:00|4064.8|4060.8|4065.3|4061.3|4070.3|4066.3|4063.3|4059.3|306
1663057500000|2022-09-13 08:25:00|4065.8|4061.8|4067.8|4063.8|4068.3|4064.3|4064.3|4060.3|297
1663057800000|2022-09-13 08:30:00|4068.5|4059.5|4067.7|4058.7|4069.3|4060.3|4067|4058|0
1663058100000|2022-09-13 08:35:00|4067.8|4058.8|4065.8|4056.8|4067.9|4058.9|4065.1|4056.1|0
1663058400000|2022-09-13 08:40:00|4066.1|4057.1|4065.8|4056.8|4067.1|4058.1|4064.2|4055.2|0
1663058700000|2022-09-13 08:45:00|4065.7|4056.7|4069.1|4060.1|4069.1|4060.1|4064.9|4055.9|0
1663059000000|2022-09-13 08:50:00|4068.8|4059.8|4064.7|4055.7|4069.3|4060.3|4064.7|4055.7|0
1663059300000|2022-09-13 08:55:00|4064.9|4055.9|4067.4|4058.4|4067.7|4058.7|4064.7|4055.7|0
1663059600000|2022-09-13 09:00:00|4067.2|4058.2|4067.8|4058.8|4068.1|4059.1|4064.3|4055.3|0
1663059900000|2022-09-13 09:05:00|4067.7|4058.7|4067.3|4058.3|4069.1|4060.1|4065.8|4056.8|0
1663060200000|2022-09-13 09:10:00|4067.6|4058.6|4064.5|4055.5|4068.3|4059.3|4063.7|4054.7|0
1663060500000|2022-09-13 09:15:00|4064.4|4055.4|4064.8|4055.8|4071.8|4059.8|4063.8|4050.8|16
1663060800000|2022-09-13 09:20:00|4067.8|4056.8|4066.8|4058.8|4068.8|4060.8|4063.8|4055.8|28
1663061100000|2022-09-13 09:25:00|4065.8|4059.8|4062.8|4053.8|4066.8|4059.8|4059.8|4052.8|20
1663061400000|2022-09-13 09:30:00|4061.8|4052.8|4063.8|4055.8|4066.8|4058.8|4060.8|4052.8|17
1663061700000|2022-09-13 09:35:00|4062.8|4053.8|4064.8|4056.8|4066.8|4058.8|4058.8|4050.8|33
1663062000000|2022-09-13 09:40:00|4062.8|4055.8|4065.8|4057.8|4068.8|4061.8|4062.8|4055.8|14
1663062300000|2022-09-13 09:45:00|4066.8|4058.8|4065.8|4056.8|4068.8|4061.8|4064.8|4055.8|9
1663062600000|2022-09-13 09:50:00|4064.8|4057.8|4064.8|4057.8|4066.8|4058.8|4064.8|4055.8|1
1663062900000|2022-09-13 09:55:00|4066.8|4056.8|4068.8|4059.8|4071.8|4063.8|4065.8|4055.8|19
1663063200000|2022-09-13 10:00:00|4067.8|4058.8|4067.8|4058.8|4068.8|4059.8|4066.8|4057.8|1
1663063500000|2022-09-13 10:05:00|4066.8|4059.8|4066.8|4059.8|4067.8|4059.8|4065.8|4057.8|2
1663063800000|2022-09-13 10:10:00|4065.8|4058.8|4064.8|4057.8|4067.8|4059.8|4062.8|4054.8|13
1663064100000|2022-09-13 10:15:00|4065.8|4058.8|4066.8|4057.8|4068.8|4061.8|4064.8|4057.8|11
1663064400000|2022-09-13 10:20:00|4065.8|4058.8|4063.8|4054.8|4066.8|4058.8|4061.8|4054.8|2
1663064700000|2022-09-13 10:25:00|4062.8|4055.8|4064.8|4057.8|4068.8|4059.8|4062.8|4055.8|2
1663065000000|2022-09-13 10:30:00|4063.8|4055.8|4066.8|4058.8|4071.8|4062.8|4063.8|4055.8|5
1663065300000|2022-09-13 10:35:00|4065.8|4059.8|4067.8|4059.8|4070.8|4063.8|4065.8|4058.8|15
1663065600000|2022-09-13 10:40:00|4068.8|4060.8|4068.8|4060.8|4071.8|4063.8|4066.8|4059.8|9
1663065900000|2022-09-13 10:45:00|4067.8|4059.8|4068.8|4060.8|4069.8|4062.8|4066.8|4059.8|1
1663066200000|2022-09-13 10:50:00|4067.8|4061.8|4070.8|4061.8|4071.8|4063.8|4067.8|4061.8|15
1663066500000|2022-09-13 10:55:00|4071.8|4062.8|4069.8|4062.8|4071.8|4064.8|4068.8|4061.8|11
1663066800000|2022-09-13 11:00:00|4068.8|4059.8|4070.8|4061.8|4070.8|4061.8|4067.8|4059.8|3
1663067100000|2022-09-13 11:05:00|4069.8|4060.8|4072.8|4064.8|4073.8|4064.8|4069.8|4060.8|4
1663067400000|2022-09-13 11:10:00|4073.8|4065.8|4073.8|4066.8|4074.8|4066.8|4072.8|4064.8|15
1663067700000|2022-09-13 11:15:00|4074.8|4064.8|4073.8|4065.8|4075.8|4066.8|4072.8|4064.8|17
1663068000000|2022-09-13 11:20:00|4074.8|4066.8|4089.8|4081.8|4089.8|4082.8|4074.8|4066.8|143
1663068300000|2022-09-13 11:25:00|4091.8|4082.8|4091.8|4083.8|4095.8|4087.8|4087.8|4079.8|130
1663068600000|2022-09-13 11:30:00|4090.8|4084.8|4092.8|4084.8|4092.8|4084.8|4086.8|4078.8|13
1663068900000|2022-09-13 11:35:00|4091.8|4083.8|4091.8|4083.8|4093.8|4085.8|4088.8|4079.8|6
1663069200000|2022-09-13 11:40:00|4090.8|4084.8|4091.8|4083.8|4093.8|4085.8|4090.8|4083.8|4
1663069500000|2022-09-13 11:45:00|4090.8|4084.8|4094.8|4085.8|4095.8|4087.8|4090.8|4083.8|21
1663069800000|2022-09-13 11:50:00|4093.8|4084.8|4091.8|4084.8|4094.8|4086.8|4090.8|4083.8|7
1663070100000|2022-09-13 11:55:00|4090.8|4083.8|4090.8|4081.8|4092.8|4084.8|4089.8|4080.8|10
1663070400000|2022-09-13 12:00:00|4091.8|4082.8|4090.8|4080.8|4091.8|4082.8|4086.8|4077.8|0
1663070700000|2022-09-13 12:05:00|4089.8|4081.8|4090.8|4081.8|4090.8|4083.8|4089.8|4080.8|0
1663071000000|2022-09-13 12:10:00|4089.8|4080.8|4087.8|4078.8|4090.8|4081.8|4086.8|4077.8|6
1663071300000|2022-09-13 12:15:00|4086.8|4079.8|4084.8|4077.8|4086.8|4079.8|4084.8|4077.8|4
1663071600000|2022-09-13 12:20:00|4085.8|4078.8|4087.8|4078.8|4087.8|4078.8|4084.8|4077.8|2
1663071900000|2022-09-13 12:25:00|4093.8|4079.8|4105.8|4092.8|4107.8|4099.8|4093.8|4078.8|94
1663072200000|2022-09-13 12:30:00|4104.8|4090.8|4034.8|4025.8|4105.8|4090.8|4031.8|4023.8|332
1663072500000|2022-09-13 12:35:00|4033.8|4026.8|4006.8|3998.8|4036.8|4026.8|4006.8|3998.8|167
1663072800000|2022-09-13 12:40:00|4008.8|3997.8|4016.8|4004.8|4016.8|4004.8|4002.8|3993.8|120
1663073100000|2022-09-13 12:45:00|4015.8|4006.8|4013.8|4005.8|4020.8|4012.8|4006.8|3997.8|88
1663073400000|2022-09-13 12:50:00|4012.8|4003.8|3999.8|3990.8|4017.8|4008.8|3998.8|3990.8|63
1663073700000|2022-09-13 12:55:00|4000.8|3991.8|3999.8|3991.8|4004.8|3995.8|3996.8|3989.8|46
1663074000000|2022-09-13 13:00:00|3998.8|3989.8|4001.8|3992.8|4005.8|3996.8|3995.8|3987.8|27
1663074300000|2022-09-13 13:05:00|4002.8|3991.8|3999.8|3990.8|4004.8|3994.8|3996.8|3988.8|21
1663074600000|2022-09-13 13:10:00|3998.8|3991.8|4003.8|3993.8|4005.8|3995.8|3997.8|3989.8|23
1663074900000|2022-09-13 13:15:00|4002.8|3994.8|3999.8|3992.8|4002.8|3994.8|3994.8|3987.8|43
1663075200000|2022-09-13 13:20:00|3998.8|3991.8|4004.8|3996.8|4005.8|3996.8|3997.8|3989.8|39
1663075500000|2022-09-13 13:25:00|4003.8|3995.8|3997.8|3989.8|4003.8|3995.8|3996.8|3987.8|17
1663075800000|2022-09-13 13:30:00|3994.8|3988.8|4030.8|4022.8|4031.8|4023.8|3991.8|3982.8|310
1663076100000|2022-09-13 13:35:00|4029.8|4021.8|4003.8|3995.8|4029.8|4021.8|3995.8|3987.8|125
1663076400000|2022-09-13 13:40:00|4002.8|3996.8|4004.8|3996.8|4011.8|4003.8|3999.8|3991.8|62
1663076700000|2022-09-13 13:45:00|4005.8|3997.8|4011.8|4002.8|4014.8|4005.8|3998.8|3990.8|57
1663077000000|2022-09-13 13:50:00|4010.8|4001.8|4012.8|4004.8|4016.8|4009.8|4007.8|3999.8|48
1663077300000|2022-09-13 13:55:00|4013.8|4005.8|4013.8|4003.8|4016.8|4009.8|4006.8|3998.8|33
1663077600000|2022-09-13 14:00:00|4012.8|4002.8|4002.8|3993.8|4014.8|4003.8|4000.8|3992.8|53
1663077900000|2022-09-13 14:05:00|4001.8|3992.8|4013.8|4004.8|4015.8|4006.8|4001.8|3992.8|62
1663078200000|2022-09-13 14:10:00|4012.8|4005.8|4013.8|4005.8|4014.8|4007.8|4006.8|3997.8|34
1663078500000|2022-09-13 14:15:00|4014.8|4006.8|4022.8|4015.8|4022.8|4015.8|4012.8|4005.8|75
1663078800000|2022-09-13 14:20:00|4021.8|4014.8|4009.8|4000.8|4022.8|4015.8|4007.8|3999.8|58
1663079100000|2022-09-13 14:25:00|4010.8|4001.8|4016.8|4007.8|4017.8|4009.8|4007.8|3999.8|43
1663079400000|2022-09-13 14:30:00|4015.8|4006.8|4013.8|4005.8|4021.8|4013.8|4010.8|4003.8|163
1663079700000|2022-09-13 14:35:00|4012.8|4004.8|4011.8|4001.8|4015.8|4006.8|4008.8|4000.8|28
1663080000000|2022-09-13 14:40:00|4010.8|4002.8|4010.8|4001.8|4011.8|4003.8|4003.8|3996.8|65
1663080300000|2022-09-13 14:45:00|4009.8|4002.8|4006.8|3999.8|4010.8|4002.8|4005.8|3997.8|58
1663080600000|2022-09-13 14:50:00|4005.8|3998.8|4010.8|4002.8|4011.8|4003.8|4005.8|3997.8|39
1663080900000|2022-09-13 14:55:00|4009.8|4001.8|4012.8|4004.8|4016.8|4008.8|4009.8|4000.8|126
1663081200000|2022-09-13 15:00:00|4011.8|4005.8|4011.8|4002.8|4014.8|4006.8|4009.8|4002.8|137
1663081500000|2022-09-13 15:05:00|4010.8|4003.8|4006.8|3998.8|4011.8|4004.8|4002.8|3994.8|33
1663081800000|2022-09-13 15:10:00|4005.8|3997.8|4003.8|3995.8|4006.8|3999.8|4001.8|3993.8|20
1663082100000|2022-09-13 15:15:00|4004.8|3994.8|4001.8|3993.8|4006.8|3998.8|4001.8|3993.8|17
1663082400000|2022-09-13 15:20:00|4002.8|3994.8|4002.8|3993.8|4005.8|3997.8|4001.8|3993.8|1
1663082700000|2022-09-13 15:25:00|4001.8|3992.8|4000.8|3992.8|4003.8|3993.8|3998.8|3991.8|34
1663083000000|2022-09-13 15:30:00|4001.8|3991.8|4002.8|3994.8|4004.8|3996.8|3999.8|3991.8|3
1663083300000|2022-09-13 15:35:00|4003.8|3993.8|4004.8|3995.8|4004.8|3996.8|4002.8|3993.8|3
1663083600000|2022-09-13 15:40:00|4003.8|3994.8|4005.8|3997.8|4005.8|3997.8|3998.8|3991.8|6
1663083900000|2022-09-13 15:45:00|4004.8|3998.8|4006.8|3997.8|4009.8|4000.8|4002.8|3994.8|4
1663084200000|2022-09-13 15:50:00|4005.8|3996.8|4009.8|4000.8|4009.8|4001.8|4004.8|3994.8|10
1663084500000|2022-09-13 15:55:00|4008.8|4001.8|4009.8|4000.8|4010.8|4001.8|4004.8|3995.8|6
1663084800000|2022-09-13 16:00:00|4008.8|3999.8|4011.8|4002.8|4012.8|4004.8|4007.8|3999.8|8
1663085100000|2022-09-13 16:05:00|4010.8|4003.8|4013.8|4006.8|4015.8|4006.8|4009.8|4001.8|13
1663085400000|2022-09-13 16:10:00|4014.8|4005.8|4017.8|4009.8|4018.8|4010.8|4012.8|4004.8|20
1663085700000|2022-09-13 16:15:00|4016.8|4010.8|4017.8|4009.8|4018.8|4010.8|4014.8|4006.8|22
1663086000000|2022-09-13 16:20:00|4018.8|4008.8|4016.8|4007.8|4018.8|4010.8|4014.8|4007.8|21
1663086300000|2022-09-13 16:25:00|4015.8|4008.8|4013.8|4006.8|4016.8|4008.8|4011.8|4003.8|35
1663086600000|2022-09-13 16:30:00|4014.8|4005.8|4014.8|4006.8|4015.8|4007.8|4010.8|4002.8|41
1663086900000|2022-09-13 16:35:00|4016.8|4007.8|4011.8|4004.8|4017.8|4010.8|4011.8|4003.8|14
1663087200000|2022-09-13 16:40:00|4012.8|4003.8|4010.8|4002.8|4013.8|4006.8|4009.8|4002.8|10
1663087500000|2022-09-13 16:45:00|4011.8|4003.8|4007.8|3999.8|4011.8|4003.8|4005.8|3997.8|32
1663087800000|2022-09-13 16:50:00|4006.8|4000.8|4006.8|3997.8|4008.8|4000.8|4005.8|3997.8|7
1663088100000|2022-09-13 16:55:00|4005.8|3998.8|4005.8|3997.8|4006.8|3998.8|4002.8|3995.8|10
1663088400000|2022-09-13 17:00:00|4006.8|3996.8|4002.8|3994.8|4009.8|4000.8|4001.8|3993.8|29
1663088700000|2022-09-13 17:05:00|4001.8|3993.8|3999.8|3991.8|4005.8|3998.8|3998.8|3991.8|24
1663089000000|2022-09-13 17:10:00|3998.8|3992.8|4000.8|3992.8|4003.8|3995.8|3998.8|3991.8|15
1663089300000|2022-09-13 17:15:00|4001.8|3993.8|4003.8|3996.8|4006.8|3998.8|4000.8|3993.8|33
1663089600000|2022-09-13 17:20:00|4004.8|3997.8|4007.8|3998.8|4008.8|3999.8|4003.8|3996.8|31
1663089900000|2022-09-13 17:25:00|4006.8|3999.8|4005.8|3997.8|4007.8|3999.8|4004.8|3996.8|9
1663090200000|2022-09-13 17:30:00|4004.8|3996.8|4004.8|3997.8|4005.8|3998.8|4002.8|3994.8|31
1663090500000|2022-09-13 17:35:00|4005.8|3998.8|4003.8|3995.8|4005.8|3998.8|4000.8|3993.8|36
1663090800000|2022-09-13 17:40:00|4004.8|3996.8|3998.8|3991.8|4004.8|3996.8|3998.8|3991.8|34
1663091100000|2022-09-13 17:45:00|3997.8|3990.8|3999.8|3992.8|3999.8|3992.8|3994.8|3987.8|68
1663091400000|2022-09-13 17:50:00|4000.8|3993.8|3994.8|3987.8|4000.8|3993.8|3994.8|3987.8|37
1663091700000|2022-09-13 17:55:00|3995.8|3988.8|3993.8|3985.8|3996.8|3989.8|3993.8|3985.8|28
1663092000000|2022-09-13 18:00:00|3994.8|3986.8|3989.8|3981.8|3995.8|3988.8|3988.8|3981.8|30
1663092300000|2022-09-13 18:05:00|3990.8|3982.8|3989.8|3980.8|3994.8|3985.8|3988.8|3980.8|34
1663092600000|2022-09-13 18:10:00|3988.8|3981.8|3987.8|3979.8|3989.8|3981.8|3985.8|3977.8|24
1663092900000|2022-09-13 18:15:00|3986.8|3978.8|3986.8|3978.8|3987.8|3979.8|3984.8|3977.8|25
1663093200000|2022-09-13 18:20:00|3985.8|3979.8|3983.8|3975.8|3988.8|3980.8|3980.8|3973.8|92
1663093500000|2022-09-13 18:25:00|3982.8|3974.8|3978.8|3969.8|3983.8|3975.8|3976.8|3969.8|32
1663093800000|2022-09-13 18:30:00|3977.8|3970.8|3970.8|3962.8|3978.8|3970.8|3969.8|3962.8|42
1663094100000|2022-09-13 18:35:00|3969.8|3963.8|3961.8|3953.8|3970.8|3963.8|3961.8|3953.8|141
1663094400000|2022-09-13 18:40:00|3962.8|3954.8|3956.8|3948.8|3965.8|3957.8|3955.8|3948.8|51
1663094700000|2022-09-13 18:45:00|3957.8|3949.8|3953.8|3945.8|3959.8|3951.8|3953.8|3945.8|54
1663095000000|2022-09-13 18:50:00|3954.8|3946.8|3947.8|3939.8|3955.8|3947.8|3946.8|3938.8|37
1663095300000|2022-09-13 18:55:00|3948.8|3938.8|3955.3|3946.3|3955.3|3946.8|3948.8|3938.8|16
1663095600000|2022-09-13 19:00:00|3955.2|3946.2|3959.7|3950.7|3963.9|3954.9|3955.2|3946.2|0
1663095900000|2022-09-13 19:05:00|3959.2|3950.2|3955.5|3946.5|3959.2|3950.2|3954|3945|0
1663096200000|2022-09-13 19:10:00|3955.7|3946.7|3950.7|3941.7|3955.9|3946.9|3950.2|3941.2|0
1663096500000|2022-09-13 19:15:00|3950.6|3941.6|3953.3|3944.3|3953.8|3944.8|3950.5|3941.5|0
1663096800000|2022-09-13 19:20:00|3953.4|3944.4|3954.2|3945.2|3955.5|3946.5|3952.7|3943.7|0
1663097100000|2022-09-13 19:25:00|3954.3|3945.3|3949.7|3940.7|3954.7|3945.7|3949.7|3940.7|0
1663097400000|2022-09-13 19:30:00|3949.8|3940.8|3944.9|3935.9|3952|3943|3942.6|3933.6|0
1663097700000|2022-09-13 19:35:00|3944.8|3935.8|3947.7|3938.7|3948|3939|3939.8|3930.8|0
1663098000000|2022-09-13 19:40:00|3947.6|3938.6|3942.8|3933.8|3947.6|3938.6|3940.2|3931.2|0
1663098300000|2022-09-13 19:45:00|3942.9|3933.9|3941.8|3932.8|3943|3934|3936.4|3927.4|0
1663098600000|2022-09-13 19:50:00|3941.9|3932.9|3945.3|3936.3|3946.7|3937.7|3940.8|3931.8|0
1663098900000|2022-09-13 19:55:00|3945.2|3936.2|3944.1|3935.1|3955.3|3946.3|3942.6|3933.6|0
1663099200000|2022-09-13 20:00:00|3945.1|3936.1|3957.8|3948.8|3958.1|3949.1|3945.1|3936.1|0
1663099500000|2022-09-13 20:05:00|3957.6|3948.6|3957.4|3948.4|3958.8|3949.8|3956.3|3947.3|0
1663099800000|2022-09-13 20:10:00|3957.1|3948.1|3954.1|3945.1|3958.6|3949.6|3953.5|3944.5|0
1663100100000|2022-09-13 20:15:00|3954.4|3945.4|3950|3941|3954.4|3945.4|3949.3|3940.3|0
1663100400000|2022-09-13 20:20:00|3950.1|3941.1|3953.9|3944.9|3954.5|3945.5|3949.4|3940.4|0
1663100700000|2022-09-13 20:25:00|3953.6|3944.6|3954|3945|3954.2|3945.2|3950.5|3941.5|0
1663101000000|2022-09-13 20:30:00|3954.2|3945.2|3954.2|3945.2|3955.4|3946.4|3953|3944|0
1663101300000|2022-09-13 20:35:00|3954.5|3945.5|3955.8|3946.8|3956.7|3947.7|3954.5|3945.5|0
1663101600000|2022-09-13 20:40:00|3955.7|3946.7|3955.5|3946.5|3956.1|3947.1|3954.1|3945.1|0
1663101900000|2022-09-13 20:45:00|3955.4|3946.4|3957.5|3948.5|3957.8|3948.8|3955.3|3946.3|0
1663102200000|2022-09-13 20:50:00|3957.8|3948.8|3957.8|3948.8|3957.8|3948.8|3955.9|3946.9|0
1663102500000|2022-09-13 20:55:00|3957.7|3948.7|3956.9|3947.9|3959.4|3950.4|3956.6|3947.6|0
1663102800000|2022-09-13 21:00:00|3957.3|3948.3|3956.9|3947.9|3957.4|3948.4|3956.5|3947.5|0
1663103100000|2022-09-13 21:05:00|3957|3948|3958.2|3949.2|3958.6|3949.6|3956.9|3947.9|0
1663103400000|2022-09-13 21:10:00|3958.1|3949.1|3959.3|3950.3|3959.5|3950.5|3958.1|3949.1|0
1663103700000|2022-09-13 21:15:00|3958.8|3949.8|3959.8|3950.8|3959.8|3950.8|3958.4|3949.4|0
1663104000000|2022-09-13 21:20:00|3959.5|3950.5|3960.3|3951.3|3961|3952|3959.5|3950.5|0
1663104300000|2022-09-13 21:25:00|3960.2|3951.2|3959.8|3950.8|3960.8|3951.8|3959.2|3950.2|0
1663104600000|2022-09-13 21:30:00|3959.9|3950.9|3957.2|3948.2|3959.9|3950.9|3957.2|3948.2|0
1663104900000|2022-09-13 21:35:00|3957.3|3948.3|3958.5|3949.5|3959|3950|3957.1|3948.1|0
1663105200000|2022-09-13 21:40:00|3958.4|3949.4|3960|3951|3960|3951|3958.4|3949.4|0
1663105500000|2022-09-13 21:45:00|3959.9|3950.9|3960.6|3951.6|3960.8|3951.8|3958.9|3949.9|0
1663105800000|2022-09-13 21:50:00|3960.8|3951.8|3960.8|3951.8|3960.8|3951.8|3960.5|3951.5|0
1663106100000|2022-09-13 21:55:00|3960.6|3951.6|3960.8|3951.8|3960.8|3951.8|3960.3|3951.3|0
1663106400000|2022-09-13 22:00:00|3959.6|3950.6|3954.6|3945.6|3961.7|3952.7|3954.3|3945.3|0
1663106700000|2022-09-13 22:05:00|3954.7|3945.7|3958.6|3949.6|3959.3|3950.3|3953.1|3944.1|0
1663107000000|2022-09-13 22:10:00|3958.9|3949.9|3957.9|3948.9|3959|3950|3957.1|3948.1|0
1663107300000|2022-09-13 22:15:00|3957.4|3948.4|3961.3|3952.3|3961.3|3952.3|3957.3|3948.3|0
1663107600000|2022-09-13 22:20:00|3961.1|3952.1|3960|3951|3962.3|3953.3|3960|3951|0
1663107900000|2022-09-13 22:25:00|3960.5|3951.5|3960.3|3951.3|3961.5|3952.5|3959.4|3950.4|0
1663108200000|2022-09-13 22:30:00|3960.2|3951.2|3961.3|3952.3|3962.2|3953.2|3958.7|3949.7|0
1663108500000|2022-09-13 22:35:00|3961.4|3952.4|3962.4|3953.4|3964.1|3955.1|3961|3952|0
1663108800000|2022-09-13 22:40:00|3962.2|3953.2|3964.7|3955.7|3965.5|3956.5|3961.9|3952.9|0
1663109100000|2022-09-13 22:45:00|3964.4|3955.4|3962.5|3953.5|3965.3|3956.3|3962.5|3953.5|0
1663109400000|2022-09-13 22:50:00|3962.8|3953.8|3963.6|3954.6|3964.1|3955.1|3962.2|3953.2|0
1663109700000|2022-09-13 22:55:00|3963.7|3954.7|3963.3|3954.3|3966.1|3957.1|3963.3|3954.3|0
1663110000000|2022-09-13 23:00:00|3963.1|3954.1|3959.9|3950.9|3963.3|3954.3|3959.3|3950.3|0
1663110300000|2022-09-13 23:05:00|3960|3951|3957|3948|3960|3951|3956.4|3947.4|0
1663110600000|2022-09-13 23:10:00|3957.3|3948.3|3953.8|3944.8|3958.1|3949.1|3953.5|3944.5|0
1663110900000|2022-09-13 23:15:00|3954.1|3945.1|3954.4|3945.4|3954.7|3945.7|3952.9|3943.9|0
1663111200000|2022-09-13 23:20:00|3954.3|3945.3|3957.5|3948.5|3958.5|3949.5|3954.1|3945.1|0
1663111500000|2022-09-13 23:25:00|3957.6|3948.6|3958.1|3949.1|3959.4|3950.4|3957.5|3948.5|0
1663111800000|2022-09-13 23:30:00|3957.9|3948.9|3957.2|3948.2|3958.9|3949.9|3956.3|3947.3|0
1663112100000|2022-09-13 23:35:00|3957.5|3948.5|3960.3|3951.3|3960.3|3951.3|3957.2|3948.2|0
1663112400000|2022-09-13 23:40:00|3960|3951|3957.8|3948.8|3961.5|3952.5|3957.8|3948.8|0
1663112700000|2022-09-13 23:45:00|3957.6|3948.6|3960.8|3951.8|3960.8|3951.8|3957.4|3948.4|0
1663113000000|2022-09-13 23:50:00|3960.6|3951.6|3961.4|3952.4|3961.4|3952.4|3959.2|3950.2|0
1663113300000|2022-09-13 23:55:00|3961.7|3952.7|3961.2|3952.2|3963.6|3954.6|3960.9|3951.9|0
1663113600000|2022-09-14 00:00:00|3960.9|3951.9|3958.8|3949.8|3961.8|3952.8|3956.3|3947.3|0
1663113900000|2022-09-14 00:05:00|3958.2|3949.2|3959|3950|3959.3|3950.3|3956|3947|0
1663114200000|2022-09-14 00:10:00|3958.9|3949.9|3958.1|3949.1|3960.7|3951.7|3956.4|3947.4|0
1663114500000|2022-09-14 00:15:00|3958.3|3949.3|3955.7|3946.7|3958.4|3949.4|3951.8|3942.8|0
1663114800000|2022-09-14 00:20:00|3955.4|3946.4|3953.3|3944.3|3956.3|3947.3|3951.7|3942.7|0
1663115100000|2022-09-14 00:25:00|3953.5|3944.5|3958.1|3949.1|3958.9|3949.9|3952.5|3943.5|0
1663115400000|2022-09-14 00:30:00|3958|3949|3953.1|3944.1|3959.3|3950.3|3953.1|3944.1|0
1663115700000|2022-09-14 00:35:00|3952.8|3943.8|3950.2|3941.2|3954.3|3945.3|3949.5|3940.5|0
1663116000000|2022-09-14 00:40:00|3950|3941|3949.9|3940.9|3951|3942|3947.8|3938.8|0
1663116300000|2022-09-14 00:45:00|3949.6|3940.6|3949.4|3940.4|3950.1|3941.1|3947.1|3938.1|0
1663116600000|2022-09-14 00:50:00|3949.2|3940.2|3949.1|3940.1|3950.8|3941.8|3947.4|3938.4|0
1663116900000|2022-09-14 00:55:00|3949.2|3940.2|3952.1|3943.1|3952.7|3943.7|3947.6|3938.6|0
1663117200000|2022-09-14 01:00:00|3952.2|3943.2|3955.7|3946.7|3956.3|3947.3|3952.2|3943.2|0
1663117500000|2022-09-14 01:05:00|3955.5|3946.5|3953|3944|3955.7|3946.7|3952.4|3943.4|0
1663117800000|2022-09-14 01:10:00|3953.1|3944.1|3955.8|3946.8|3956.3|3947.3|3952.1|3943.1|0
1663118100000|2022-09-14 01:15:00|3955.3|3946.3|3967.8|3963.8|3967.8|3963.8|3930.8|3926.8|384
1663118400000|2022-09-14 01:20:00|3968.3|3964.3|3975.8|3971.8|3980.8|3976.8|3963.3|3959.3|474
1663118700000|2022-09-14 01:25:00|3975.3|3971.3|3982.8|3978.8|3985.3|3981.3|3971.3|3967.3|356
1663119000000|2022-09-14 01:30:00|3979.8|3975.8|3971.3|3967.3|3981.3|3977.3|3960.8|3956.8|2862
1663119300000|2022-09-14 01:35:00|3970.3|3966.3|3985.3|3981.3|3985.3|3981.3|3956.3|3952.3|2860
1663119600000|2022-09-14 01:40:00|3985.8|3981.8|3962.3|3958.3|3987.3|3983.3|3961.3|3957.3|1419
1663119900000|2022-09-14 01:45:00|3962.8|3958.8|3961.8|3957.8|3973.3|3969.3|3954.3|3950.3|1537
1663120200000|2022-09-14 01:50:00|3961.3|3957.3|3964.8|3960.8|3969.8|3965.8|3958.3|3954.3|875
1663120500000|2022-09-14 01:55:00|3964.3|3960.3|3965.3|3961.3|3967.3|3963.3|3954.8|3950.8|980
1663120800000|2022-09-14 02:00:00|3966.3|3962.3|3973.3|3969.3|3973.3|3969.3|3957.8|3953.8|995
1663121100000|2022-09-14 02:05:00|3972.8|3968.8|3965.8|3961.8|3973.8|3969.8|3964.3|3960.3|696
1663121400000|2022-09-14 02:10:00|3966.3|3962.3|3975.3|3971.3|3975.3|3971.3|3963.3|3959.3|506
1663121700000|2022-09-14 02:15:00|3974.8|3970.8|3975.3|3971.3|3981.3|3977.3|3972.3|3968.3|702
1663122000000|2022-09-14 02:20:00|3975.8|3971.8|3971.3|3967.3|3981.3|3977.3|3971.3|3967.3|378
1663122300000|2022-09-14 02:25:00|3970.8|3966.8|3964.3|3960.3|3970.8|3966.8|3964.3|3960.3|772
1663122600000|2022-09-14 02:30:00|3965.3|3961.3|3965.3|3961.3|3971.3|3967.3|3963.3|3959.3|384
1663122900000|2022-09-14 02:35:00|3964.8|3960.8|3957.3|3953.3|3965.3|3961.3|3956.3|3952.3|570
1663123200000|2022-09-14 02:40:00|3956.3|3952.3|3959.3|3955.3|3961.3|3957.3|3952.3|3948.3|818
1663123500000|2022-09-14 02:45:00|3960.3|3956.3|3961.3|3957.3|3962.3|3958.3|3957.3|3953.3|300
1663123800000|2022-09-14 02:50:00|3960.8|3956.8|3956|3952|3961.3|3957.3|3953|3949|692
1663124100000|2022-09-14 02:55:00|3957|3953|3955.5|3951.5|3961|3957|3953|3949|483
1663124400000|2022-09-14 03:00:00|3955|3951|3956.5|3952.5|3961|3957|3954|3950|284
1663124700000|2022-09-14 03:05:00|3956|3952|3958|3954|3961|3957|3956|3952|185
1663125000000|2022-09-14 03:10:00|3957.5|3953.5|3958.5|3954.5|3960|3956|3955.5|3951.5|259
1663125300000|2022-09-14 03:15:00|3959|3955|3952|3948|3959|3955|3950|3946|607
1663125600000|2022-09-14 03:20:00|3952.5|3948.5|3956|3952|3957|3953|3951|3947|261
1663125900000|2022-09-14 03:25:00|3955.5|3951.5|3958|3954|3959|3955|3953|3949|225
1663126200000|2022-09-14 03:30:00|3958.5|3954.5|3959|3955|3960|3956|3953|3949|223
1663126500000|2022-09-14 03:35:00|3958.5|3954.5|3952|3948|3959|3955|3951|3947|246
1663126800000|2022-09-14 03:40:00|3952.5|3948.5|3949|3945|3953|3949|3948|3944|304
1663127100000|2022-09-14 03:45:00|3949.5|3945.5|3950|3946|3953|3949|3948.5|3944.5|168
1663127400000|2022-09-14 03:50:00|3949|3945|3949|3945|3950|3946|3947|3943|255
1663127700000|2022-09-14 03:55:00|3949.5|3945.5|3949|3945|3951|3947|3949|3945|227
1663128000000|2022-09-14 04:00:00|3952|3943|3953.3|3944.3|3953.5|3944.5|3951.1|3942.1|0
1663128300000|2022-09-14 04:05:00|3953.5|3944.5|3952.7|3943.7|3954.4|3945.4|3952.1|3943.1|0
1663128600000|2022-09-14 04:10:00|3953|3944|3953.1|3944.1|3954.8|3945.8|3952.3|3943.3|0
1663128900000|2022-09-14 04:15:00|3952.9|3943.9|3952.5|3943.5|3953.3|3944.3|3952.1|3943.1|0
1663129200000|2022-09-14 04:20:00|3952.4|3943.4|3951.3|3942.3|3953.8|3944.8|3951|3942|0
1663129500000|2022-09-14 04:25:00|3951.5|3942.5|3952.8|3943.8|3953.5|3944.5|3951.2|3942.2|0
1663129800000|2022-09-14 04:30:00|3953.1|3944.1|3957.3|3948.3|3957.4|3948.4|3953.1|3944.1|0
1663130100000|2022-09-14 04:35:00|3957.4|3948.4|3956.7|3947.7|3957.9|3948.9|3956.1|3947.1|0
1663130400000|2022-09-14 04:40:00|3956.9|3947.9|3957.3|3948.3|3957.8|3948.8|3956.1|3947.1|0
1663130700000|2022-09-14 04:45:00|3957.2|3948.2|3954.6|3945.6|3957.5|3948.5|3954.1|3945.1|0
1663131000000|2022-09-14 04:50:00|3954.9|3945.9|3954.9|3945.9|3955.8|3946.8|3954.3|3945.3|0
1663131300000|2022-09-14 04:55:00|3955.1|3946.1|3956.2|3947.2|3956.6|3947.6|3954.6|3945.6|0
1663131600000|2022-09-14 05:00:00|3956.5|3947.5|3954.5|3950.5|3956.7|3951.5|3944.5|3940.5|1070
1663131900000|2022-09-14 05:05:00|3955|3951|3949|3945|3958|3954|3949|3945|222
1663132200000|2022-09-14 05:10:00|3949.5|3945.5|3949|3945|3953|3949|3947|3943|144
1663132500000|2022-09-14 05:15:00|3948.5|3944.5|3948|3944|3950|3946|3946|3942|162
1663132800000|2022-09-14 05:20:00|3947|3943|3939|3935|3948.5|3944.5|3939|3935|495
1663133100000|2022-09-14 05:25:00|3938.5|3934.5|3956.5|3952.5|3957|3953|3938|3934|524
1663133400000|2022-09-14 05:30:00|3956|3952|3960.5|3956.5|3962|3958|3951|3947|498
1663133700000|2022-09-14 05:35:00|3961|3957|3961|3957|3965|3961|3959.5|3955.5|403
1663134000000|2022-09-14 05:40:00|3960.5|3956.5|3953.5|3949.5|3961|3957|3950|3946|365
1663134300000|2022-09-14 05:45:00|3953|3949|3950|3946|3954|3950|3948|3944|170
1663134600000|2022-09-14 05:50:00|3949.5|3945.5|3954.5|3950.5|3956|3952|3949|3945|298
1663134900000|2022-09-14 05:55:00|3955|3951|3949.5|3945.5|3955|3951|3948|3944|296
1663135200000|2022-09-14 06:00:00|3950|3946|3949|3945|3954|3950|3947.5|3943.5|343
1663135500000|2022-09-14 06:05:00|3950|3946|3959|3955|3960|3956|3948|3944|383
1663135800000|2022-09-14 06:10:00|3959.5|3955.5|3960|3956|3961.5|3957.5|3957|3953|317
1663136100000|2022-09-14 06:15:00|3959.5|3955.5|3958|3954|3962|3958|3958|3954|180
1663136400000|2022-09-14 06:20:00|3958.5|3954.5|3959|3955|3959|3955|3956|3952|145
1663136700000|2022-09-14 06:25:00|3959.5|3955.5|3964|3960|3971.5|3967.5|3959|3955|794
1663137000000|2022-09-14 06:30:00|3964.5|3960.5|3961|3957|3966|3962|3960|3956|220
1663137300000|2022-09-14 06:35:00|3961.5|3957.5|3963|3959|3967|3963|3961|3957|258
1663137600000|2022-09-14 06:40:00|3962.5|3958.5|3960|3956|3964.5|3960.5|3957|3953|231
1663137900000|2022-09-14 06:45:00|3960.5|3956.5|3959.5|3955.5|3964|3960|3958|3954|218
1663138200000|2022-09-14 06:50:00|3959|3955|3957.5|3953.5|3962.5|3958.5|3957|3953|235
1663138500000|2022-09-14 06:55:00|3958|3954|3959|3955|3962|3958|3957|3953|231
1663138800000|2022-09-14 07:00:00|3958.5|3954.5|3969|3965|3973.5|3969.5|3958|3954|493
1663139100000|2022-09-14 07:05:00|3968.5|3964.5|3969|3965|3973|3969|3967|3963|343
1663139400000|2022-09-14 07:10:00|3970|3966|3967|3963|3970|3966|3963|3959|292
1663139700000|2022-09-14 07:15:00|3966|3962|3960|3956|3971.5|3967.5|3959.5|3955.5|375
1663140000000|2022-09-14 07:20:00|3959.5|3955.5|3952|3948|3962|3958|3952|3948|394
1663140300000|2022-09-14 07:25:00|3951|3947|3965|3961|3965|3961|3951|3947|351
1663140600000|2022-09-14 07:30:00|3965.5|3961.5|3958|3954|3966|3962|3957.5|3953.5|561
1663140900000|2022-09-14 07:35:00|3959|3955|3954|3950|3959|3955|3954|3950|707
1663141200000|2022-09-14 07:40:00|3955.5|3951.5|3962|3958|3964|3960|3953.5|3949.5|515
1663141500000|2022-09-14 07:45:00|3963|3959|3955|3951|3963|3959|3955|3951|739
1663141800000|2022-09-14 07:50:00|3955.5|3951.5|3960|3956|3962|3958|3955|3951|1037
1663142100000|2022-09-14 07:55:00|3959|3955|3958|3954|3962.5|3958.5|3954|3950|871
1663142400000|2022-09-14 08:00:00|3957.5|3953.5|3951|3947|3958|3954|3946|3942|680
1663142700000|2022-09-14 08:05:00|3952|3948|3946|3942|3959|3955|3946|3942|1134
1663143000000|2022-09-14 08:10:00|3948|3944|3948|3944|3952.5|3948.5|3946.5|3942.5|720
1663143300000|2022-09-14 08:15:00|3949|3945|3951|3947|3951|3947|3948|3944|697
1663143600000|2022-09-14 08:20:00|3951.5|3947.5|3953|3949|3953|3949|3944.5|3940.5|859
1663143900000|2022-09-14 08:25:00|3953.5|3949.5|3951|3947|3954|3950|3947|3943|748
1663144200000|2022-09-14 08:30:00|3953.8|3944.8|3963.9|3954.9|3964.5|3955.5|3953.8|3944.8|0
1663144500000|2022-09-14 08:35:00|3963.8|3954.8|3962.7|3953.7|3965.4|3956.4|3962.7|3953.7|0
1663144800000|2022-09-14 08:40:00|3963|3954|3962.3|3953.3|3963.3|3954.3|3960.3|3951.3|0
1663145100000|2022-09-14 08:45:00|3962.6|3953.6|3956|3947|3963.2|3954.2|3956|3947|0
1663145400000|2022-09-14 08:50:00|3955.8|3946.8|3961.4|3952.4|3961.8|3952.8|3954.8|3945.8|0
1663145700000|2022-09-14 08:55:00|3961.1|3952.1|3959.9|3950.9|3963.3|3954.3|3958.7|3949.7|0
1663146000000|2022-09-14 09:00:00|3959.7|3950.7|3957.2|3948.2|3960.1|3951.1|3956.8|3947.8|0
1663146300000|2022-09-14 09:05:00|3957.4|3948.4|3958|3949|3960.7|3951.7|3956.7|3947.7|0
1663146600000|2022-09-14 09:10:00|3957.9|3948.9|3954.8|3945.8|3957.9|3948.9|3954|3945|0
1663146900000|2022-09-14 09:15:00|3954.7|3945.7|3958.5|3951.5|3967.5|3951.5|3954.5|3943.5|36
1663147200000|2022-09-14 09:20:00|3960.5|3952.5|3958.5|3949.5|3961.5|3953.5|3954.5|3945.5|14
1663147500000|2022-09-14 09:25:00|3960.5|3950.5|3958.5|3948.5|3961.5|3952.5|3957.5|3948.5|1
1663147800000|2022-09-14 09:30:00|3957.5|3947.5|3955.5|3942.5|3959.5|3949.5|3954.5|3942.5|0
1663148100000|2022-09-14 09:35:00|3956.5|3943.5|3958.5|3947.5|3958.5|3948.5|3951.5|3943.5|13
1663148400000|2022-09-14 09:40:00|3959.5|3948.5|3955.5|3946.5|3959.5|3950.5|3955.5|3945.5|27
1663148700000|2022-09-14 09:45:00|3956.5|3947.5|3956.5|3948.5|3959.5|3950.5|3955.5|3946.5|32
1663149000000|2022-09-14 09:50:00|3958.5|3949.5|3954.5|3946.5|3959.5|3951.5|3953.5|3945.5|28
1663149300000|2022-09-14 09:55:00|3953.5|3947.5|3953.5|3945.5|3954.5|3947.5|3951.5|3942.5|33
1663149600000|2022-09-14 10:00:00|3954.5|3946.5|3957.5|3947.5|3957.5|3949.5|3951.5|3943.5|55
1663149900000|2022-09-14 10:05:00|3956.5|3948.5|3957.5|3950.5|3957.5|3950.5|3954.5|3946.5|42
1663150200000|2022-09-14 10:10:00|3956.5|3949.5|3963.5|3953.5|3964.5|3955.5|3955.5|3947.5|34
1663150500000|2022-09-14 10:15:00|3964.5|3952.5|3963.5|3955.5|3966.5|3957.5|3960.5|3952.5|28
1663150800000|2022-09-14 10:20:00|3965.5|3956.5|3963.5|3955.5|3966.5|3956.5|3961.5|3952.5|20
1663151100000|2022-09-14 10:25:00|3964.5|3956.5|3962.5|3955.5|3966.5|3956.5|3961.5|3953.5|24
1663151400000|2022-09-14 10:30:00|3963.5|3954.5|3962.5|3954.5|3964.5|3955.5|3961.5|3953.5|30
1663151700000|2022-09-14 10:35:00|3963.5|3953.5|3961.5|3954.5|3964.5|3955.5|3961.5|3953.5|31
1663152000000|2022-09-14 10:40:00|3962.5|3953.5|3959.5|3952.5|3963.5|3955.5|3959.5|3952.5|46
1663152300000|2022-09-14 10:45:00|3960.5|3951.5|3963.5|3955.5|3964.5|3955.5|3960.5|3951.5|22
1663152600000|2022-09-14 10:50:00|3964.5|3954.5|3962.5|3952.5|3964.5|3954.5|3959.5|3951.5|34
1663152900000|2022-09-14 10:55:00|3961.5|3951.5|3961.5|3952.5|3963.5|3954.5|3958.5|3951.5|37
1663153200000|2022-09-14 11:00:00|3960.5|3953.5|3954.5|3945.5|3961.5|3953.5|3954.5|3945.5|12
1663153500000|2022-09-14 11:05:00|3953.5|3946.5|3955.5|3946.5|3956.5|3947.5|3953.5|3945.5|5
1663153800000|2022-09-14 11:10:00|3957.5|3947.5|3955.5|3945.5|3957.5|3948.5|3952.5|3942.5|5
1663154100000|2022-09-14 11:15:00|3956.5|3946.5|3952.5|3943.5|3956.5|3946.5|3952.5|3942.5|0
1663154400000|2022-09-14 11:20:00|3953.5|3942.5|3948.5|3938.5|3953.5|3943.5|3947.5|3937.5|2
1663154700000|2022-09-14 11:25:00|3947.5|3937.5|3949.5|3939.5|3951.5|3941.5|3947.5|3937.5|1
1663155000000|2022-09-14 11:30:00|3948.5|3938.5|3951.5|3941.5|3953.5|3945.5|3945.5|3938.5|13
1663155300000|2022-09-14 11:35:00|3950.5|3942.5|3953.5|3944.5|3953.5|3945.5|3950.5|3941.5|0
1663155600000|2022-09-14 11:40:00|3952.5|3945.5|3948.5|3939.5|3953.5|3945.5|3948.5|3939.5|1
1663155900000|2022-09-14 11:45:00|3949.5|3940.5|3942.5|3932.5|3950.5|3940.5|3942.5|3932.5|34
1663156200000|2022-09-14 11:50:00|3941.5|3933.5|3942.5|3932.5|3944.5|3937.5|3940.5|3932.5|13
1663156500000|2022-09-14 11:55:00|3941.5|3933.5|3939.5|3931.5|3943.5|3935.5|3939.5|3931.5|12
1663156800000|2022-09-14 12:00:00|3940.5|3932.5|3943.5|3934.5|3948.5|3939.5|3939.5|3931.5|2
1663157100000|2022-09-14 12:05:00|3945.5|3935.5|3944.5|3934.5|3947.5|3938.5|3942.5|3932.5|8
1663157400000|2022-09-14 12:10:00|3945.5|3935.5|3946.5|3936.5|3947.5|3937.5|3942.5|3932.5|0
1663157700000|2022-09-14 12:15:00|3945.5|3937.5|3947.5|3937.5|3948.5|3938.5|3942.5|3933.5|1
1663158000000|2022-09-14 12:20:00|3948.5|3938.5|3947.5|3939.5|3950.5|3942.5|3946.5|3936.5|15
1663158300000|2022-09-14 12:25:00|3948.5|3940.5|3948.5|3934.5|3948.5|3941.5|3944.5|3934.5|22
1663158600000|2022-09-14 12:30:00|3947.5|3939.5|3944.5|3934.5|3952.5|3940.5|3939.5|3929.5|14
1663158900000|2022-09-14 12:35:00|3947.5|3935.5|3952.5|3943.5|3953.5|3945.5|3942.5|3932.5|31
1663159200000|2022-09-14 12:40:00|3951.5|3942.5|3949.5|3940.5|3953.5|3945.5|3949.5|3940.5|62
1663159500000|2022-09-14 12:45:00|3948.5|3941.5|3948.5|3937.5|3950.5|3942.5|3944.5|3936.5|21
1663159800000|2022-09-14 12:50:00|3949.5|3938.5|3949.5|3940.5|3950.5|3943.5|3946.5|3937.5|13
1663160100000|2022-09-14 12:55:00|3948.5|3941.5|3949.5|3940.5|3949.5|3942.5|3945.5|3938.5|5
1663160400000|2022-09-14 13:00:00|3948.5|3939.5|3950.5|3943.5|3950.5|3943.5|3947.5|3938.5|44
1663160700000|2022-09-14 13:05:00|3949.5|3942.5|3949.5|3940.5|3950.5|3943.5|3946.5|3937.5|57
1663161000000|2022-09-14 13:10:00|3948.5|3939.5|3959.5|3951.5|3960.5|3951.5|3947.5|3938.5|102
1663161300000|2022-09-14 13:15:00|3960.5|3952.5|3959.5|3950.5|3961.5|3952.5|3956.5|3947.5|10
1663161600000|2022-09-14 13:20:00|3958.5|3951.5|3958.5|3951.5|3959.5|3951.5|3955.5|3948.5|8
1663161900000|2022-09-14 13:25:00|3959.5|3950.5|3960.5|3953.5|3960.5|3953.5|3957.5|3949.5|22
1663162200000|2022-09-14 13:30:00|3961.5|3952.5|3962.5|3952.5|3968.5|3959.5|3951.5|3943.5|98
1663162500000|2022-09-14 13:35:00|3963.5|3953.5|3941.5|3933.5|3964.5|3955.5|3938.5|3930.5|109
1663162800000|2022-09-14 13:40:00|3942.5|3934.5|3950.5|3943.5|3954.5|3944.5|3934.5|3926.5|124
1663163100000|2022-09-14 13:45:00|3951.5|3942.5|3950.5|3941.5|3963.5|3956.5|3948.5|3941.5|47
1663163400000|2022-09-14 13:50:00|3949.5|3938.5|3942.5|3933.5|3950.5|3941.5|3942.5|3933.5|37
1663163700000|2022-09-14 13:55:00|3943.5|3934.5|3948.5|3939.5|3949.5|3940.5|3939.5|3931.5|32
1663164000000|2022-09-14 14:00:00|3949.5|3940.5|3940.5|3931.5|3949.5|3940.5|3936.5|3928.5|71
1663164300000|2022-09-14 14:05:00|3939.5|3932.5|3945.5|3936.5|3952.5|3944.5|3936.5|3928.5|60
1663164600000|2022-09-14 14:10:00|3946.5|3935.5|3938.5|3930.5|3946.5|3937.5|3933.5|3925.5|26
1663164900000|2022-09-14 14:15:00|3939.5|3931.5|3938.5|3929.5|3946.5|3938.5|3935.5|3927.5|11
1663165200000|2022-09-14 14:20:00|3940.5|3930.5|3935.5|3927.5|3941.5|3933.5|3934.5|3926.5|32
1663165500000|2022-09-14 14:25:00|3936.5|3928.5|3926.5|3918.5|3936.5|3928.5|3922.5|3915.5|91
1663165800000|2022-09-14 14:30:00|3927.5|3919.5|3928.5|3920.5|3931.5|3922.5|3923.5|3915.5|41
1663166100000|2022-09-14 14:35:00|3929.5|3921.5|3938.5|3930.5|3940.5|3931.5|3928.5|3921.5|21
1663166400000|2022-09-14 14:40:00|3937.5|3929.5|3942.5|3933.5|3944.5|3935.5|3935.5|3927.5|22
1663166700000|2022-09-14 14:45:00|3943.5|3932.5|3936.5|3928.5|3943.5|3935.5|3936.5|3927.5|5
1663167000000|2022-09-14 14:50:00|3937.5|3929.5|3949.5|3942.5|3951.5|3943.5|3935.5|3927.5|37
1663167300000|2022-09-14 14:55:00|3951.5|3940.5|3942.5|3933.5|3951.5|3940.5|3941.5|3932.5|13
1663167600000|2022-09-14 15:00:00|3943.5|3934.5|3941.5|3932.5|3943.5|3935.5|3937.5|3928.5|10
1663167900000|2022-09-14 15:05:00|3942.5|3931.5|3946.5|3939.5|3948.5|3940.5|3938.5|3930.5|33
1663168200000|2022-09-14 15:10:00|3947.5|3938.5|3944.5|3935.5|3949.5|3941.5|3942.5|3934.5|9
1663168500000|2022-09-14 15:15:00|3945.5|3936.5|3947.5|3938.5|3947.5|3938.5|3943.5|3933.5|40
1663168800000|2022-09-14 15:20:00|3946.5|3937.5|3942.5|3934.5|3947.5|3939.5|3942.5|3933.5|15
1663169100000|2022-09-14 15:25:00|3943.5|3933.5|3940.5|3932.5|3947.5|3939.5|3939.5|3931.5|10
1663169400000|2022-09-14 15:30:00|3941.5|3931.5|3941.5|3932.5|3942.5|3934.5|3936.5|3927.5|7
1663169700000|2022-09-14 15:35:00|3942.5|3933.5|3944.5|3935.5|3944.5|3937.5|3938.5|3930.5|16
1663170000000|2022-09-14 15:40:00|3943.5|3934.5|3948.5|3939.5|3948.5|3939.5|3942.5|3933.5|13
1663170300000|2022-09-14 15:45:00|3947.5|3938.5|3954.5|3945.5|3958.5|3951.5|3947.5|3938.5|37
1663170600000|2022-09-14 15:50:00|3953.5|3946.5|3957.5|3948.5|3957.5|3948.5|3950.5|3942.5|10
1663170900000|2022-09-14 15:55:00|3956.5|3949.5|3958.5|3949.5|3959.5|3951.5|3956.5|3948.5|4
1663171200000|2022-09-14 16:00:00|3959.5|3950.5|3950.5|3942.5|3959.5|3950.5|3950.5|3942.5|13
1663171500000|2022-09-14 16:05:00|3949.5|3943.5|3950.5|3941.5|3952.5|3943.5|3945.5|3936.5|8
1663171800000|2022-09-14 16:10:00|3951.5|3942.5|3955.5|3946.5|3955.5|3946.5|3948.5|3939.5|0
1663172100000|2022-09-14 16:15:00|3954.5|3945.5|3954.5|3944.5|3955.5|3946.5|3952.5|3942.5|0
1663172400000|2022-09-14 16:20:00|3953.5|3945.5|3954.5|3945.5|3955.5|3947.5|3950.5|3940.5|3
1663172700000|2022-09-14 16:25:00|3955.5|3946.5|3951.5|3943.5|3956.5|3947.5|3949.5|3941.5|4
1663173000000|2022-09-14 16:30:00|3952.5|3944.5|3950.5|3942.5|3954.5|3945.5|3948.5|3939.5|3
1663173300000|2022-09-14 16:35:00|3951.5|3941.5|3952.5|3943.5|3955.5|3946.5|3949.5|3940.5|0
1663173600000|2022-09-14 16:40:00|3953.5|3942.5|3957.5|3949.5|3957.5|3949.5|3951.5|3942.5|24
1663173900000|2022-09-14 16:45:00|3956.5|3948.5|3954.5|3945.5|3957.5|3949.5|3952.5|3943.5|2
1663174200000|2022-09-14 16:50:00|3953.5|3944.5|3957.5|3949.5|3957.5|3949.5|3952.5|3944.5|47
1663174500000|2022-09-14 16:55:00|3956.5|3948.5|3955.5|3946.5|3957.5|3949.5|3951.5|3942.5|21
1663174800000|2022-09-14 17:00:00|3956.5|3947.5|3955.5|3946.5|3958.5|3950.5|3954.5|3945.5|3
1663175100000|2022-09-14 17:05:00|3954.5|3944.5|3955.5|3946.5|3956.5|3948.5|3952.5|3944.5|2
1663175400000|2022-09-14 17:10:00|3956.5|3947.5|3958.5|3951.5|3959.5|3951.5|3955.5|3946.5|10
1663175700000|2022-09-14 17:15:00|3959.5|3952.5|3957.5|3948.5|3960.5|3952.5|3955.5|3946.5|12
1663176000000|2022-09-14 17:20:00|3956.5|3947.5|3953.5|3945.5|3957.5|3948.5|3952.5|3944.5|0
1663176300000|2022-09-14 17:25:00|3955.5|3946.5|3954.5|3946.5|3955.5|3947.5|3951.5|3942.5|6
1663176600000|2022-09-14 17:30:00|3956.5|3945.5|3954.5|3945.5|3956.5|3948.5|3952.5|3944.5|3
1663176900000|2022-09-14 17:35:00|3955.5|3946.5|3952.5|3943.5|3955.5|3946.5|3952.5|3943.5|2
1663177200000|2022-09-14 17:40:00|3953.5|3944.5|3953.5|3945.5|3953.5|3946.5|3951.5|3943.5|0
1663177500000|2022-09-14 17:45:00|3954.5|3946.5|3944.5|3936.5|3955.5|3946.5|3941.5|3933.5|16
1663177800000|2022-09-14 17:50:00|3943.5|3935.5|3942.5|3934.5|3945.5|3938.5|3941.5|3933.5|12
1663178100000|2022-09-14 17:55:00|3941.5|3935.5|3942.5|3933.5|3943.5|3935.5|3938.5|3929.5|8
1663178400000|2022-09-14 18:00:00|3943.5|3934.5|3940.5|3932.5|3945.5|3937.5|3940.5|3931.5|7
1663178700000|2022-09-14 18:05:00|3941.5|3931.5|3943.5|3933.5|3946.5|3938.5|3940.5|3931.5|29
1663179000000|2022-09-14 18:10:00|3942.5|3932.5|3942.5|3933.5|3943.5|3934.5|3937.5|3929.5|4
1663179300000|2022-09-14 18:15:00|3943.5|3934.5|3946.5|3938.5|3946.5|3938.5|3941.5|3932.5|0
1663179600000|2022-09-14 18:20:00|3945.5|3937.5|3946.5|3938.5|3949.5|3940.5|3945.5|3936.5|1
1663179900000|2022-09-14 18:25:00|3947.5|3939.5|3948.5|3939.5|3948.5|3939.5|3944.5|3936.5|10
1663180200000|2022-09-14 18:30:00|3947.5|3940.5|3951.5|3942.5|3952.5|3944.5|3946.5|3939.5|5
1663180500000|2022-09-14 18:35:00|3950.5|3943.5|3951.5|3942.5|3952.5|3943.5|3946.5|3938.5|49
1663180800000|2022-09-14 18:40:00|3950.5|3941.5|3949.5|3941.5|3952.5|3944.5|3947.5|3938.5|24
1663181100000|2022-09-14 18:45:00|3948.5|3940.5|3950.5|3942.5|3952.5|3944.5|3946.5|3938.5|27
1663181400000|2022-09-14 18:50:00|3951.5|3943.5|3946.5|3937.5|3953.5|3945.5|3945.5|3934.5|15
1663181700000|2022-09-14 18:55:00|3947.5|3938.5|3946.7|3937.7|3948.5|3938.5|3944.5|3933.5|9
1663182000000|2022-09-14 19:00:00|3946.5|3937.5|3945.6|3936.6|3946.8|3937.8|3942.6|3933.6|0
1663182300000|2022-09-14 19:05:00|3945.8|3936.8|3950.8|3941.8|3951|3942|3945.7|3936.7|0
1663182600000|2022-09-14 19:10:00|3950.9|3941.9|3943.4|3934.4|3950.9|3941.9|3943.3|3934.3|0
1663182900000|2022-09-14 19:15:00|3943.3|3934.3|3939.2|3930.2|3943.4|3934.4|3936.4|3927.4|0
1663183200000|2022-09-14 19:20:00|3939.3|3930.3|3941.3|3932.3|3943.4|3934.4|3937.5|3928.5|0
1663183500000|2022-09-14 19:25:00|3941.2|3932.2|3940.7|3931.7|3941.9|3932.9|3937.4|3928.4|0
1663183800000|2022-09-14 19:30:00|3940.6|3931.6|3940.1|3931.1|3940.9|3931.9|3935.3|3926.3|0
1663184100000|2022-09-14 19:35:00|3940.2|3931.2|3943.1|3934.1|3943.2|3934.2|3939.2|3930.2|0
1663184400000|2022-09-14 19:40:00|3942.9|3933.9|3948.4|3939.4|3949.3|3940.3|3942.3|3933.3|0
1663184700000|2022-09-14 19:45:00|3948.1|3939.1|3949.8|3940.8|3952.8|3943.8|3946.7|3937.7|0
1663185000000|2022-09-14 19:50:00|3950.2|3941.2|3958.6|3949.6|3959|3950|3950.2|3941.2|0
1663185300000|2022-09-14 19:55:00|3958.7|3949.7|3961.3|3952.3|3964.6|3955.6|3955.4|3946.4|0
1663185600000|2022-09-14 20:00:00|3961.9|3952.9|3963.2|3954.2|3965.1|3956.1|3960.4|3951.4|0
1663185900000|2022-09-14 20:05:00|3962.9|3953.9|3958.9|3949.9|3964.1|3955.1|3958.3|3949.3|0
1663186200000|2022-09-14 20:10:00|3959.1|3950.1|3960.1|3951.1|3961.3|3952.3|3958.3|3949.3|0
1663186500000|2022-09-14 20:15:00|3959.8|3950.8|3963.1|3954.1|3963.4|3954.4|3959.8|3950.8|0
1663186800000|2022-09-14 20:20:00|3963.2|3954.2|3968.1|3959.1|3969.3|3960.3|3963.2|3954.2|0
1663187100000|2022-09-14 20:25:00|3967.8|3958.8|3969|3960|3969.3|3960.3|3967.5|3958.5|0
1663187400000|2022-09-14 20:30:00|3969.2|3960.2|3969.6|3960.6|3970.8|3961.8|3969|3960|0
1663187700000|2022-09-14 20:35:00|3968.7|3959.7|3971.1|3962.1|3971.2|3962.2|3968.4|3959.4|0
1663188000000|2022-09-14 20:40:00|3970.9|3961.9|3970.2|3961.2|3971.1|3962.1|3969.7|3960.7|0
1663188300000|2022-09-14 20:45:00|3970.3|3961.3|3972.3|3963.3|3972.3|3963.3|3969.6|3960.6|0
1663188600000|2022-09-14 20:50:00|3971.7|3962.7|3971.4|3962.4|3972.3|3963.3|3970.8|3961.8|0
1663188900000|2022-09-14 20:55:00|3971.1|3962.1|3970.4|3961.4|3972|3963|3970.3|3961.3|0
1663189200000|2022-09-14 21:00:00|3970.5|3961.5|3970.8|3961.8|3971|3962|3970.3|3961.3|0
1663189500000|2022-09-14 21:05:00|3970.9|3961.9|3971.2|3962.2|3971.2|3962.2|3970.6|3961.6|0
1663189800000|2022-09-14 21:10:00|3971|3962|3971.3|3962.3|3971.6|3962.6|3971|3962|0
1663190100000|2022-09-14 21:15:00|3971.4|3962.4|3971.4|3962.4|3971.9|3962.9|3971|3962|0
1663190400000|2022-09-14 21:20:00|3971.3|3962.3|3971.9|3962.9|3971.9|3962.9|3971.3|3962.3|0
1663190700000|2022-09-14 21:25:00|3971.8|3962.8|3971.8|3962.8|3971.8|3962.8|3971.8|3962.8|0
1663191000000|2022-09-14 21:30:00|3971.9|3962.9|3971.9|3962.9|3972.3|3963.3|3971.5|3962.5|0
1663191300000|2022-09-14 21:35:00|3972|3963|3971.7|3962.7|3972|3963|3971.3|3962.3|0
1663191600000|2022-09-14 21:40:00|3971.8|3962.8|3971.7|3962.7|3971.8|3962.8|3971.7|3962.7|0
1663191900000|2022-09-14 21:45:00|3971.6|3962.6|3971.3|3962.3|3971.7|3962.7|3971.3|3962.3|0
1663192200000|2022-09-14 21:50:00|3971.4|3962.4|3971.4|3962.4|3971.8|3962.8|3971.2|3962.2|0
1663192500000|2022-09-14 21:55:00|3971.3|3962.3|3971.6|3962.6|3972.2|3963.2|3971.3|3962.3|0
1663192800000|2022-09-14 22:00:00|3969.1|3960.1|3967.2|3958.2|3969.1|3960.1|3966|3957|0
1663193100000|2022-09-14 22:05:00|3967|3958|3968.4|3959.4|3968.7|3959.7|3966.3|3957.3|0
1663193400000|2022-09-14 22:10:00|3968.6|3959.6|3967.8|3958.8|3968.7|3959.7|3967.8|3958.8|0
1663193700000|2022-09-14 22:15:00|3968.3|3959.3|3970.5|3961.5|3970.5|3961.5|3968.3|3959.3|0
1663194000000|2022-09-14 22:20:00|3970.7|3961.7|3967.8|3958.8|3972|3963|3967.2|3958.2|0
1663194300000|2022-09-14 22:25:00|3968|3959|3968.7|3959.7|3969|3960|3967.8|3958.8|0
1663194600000|2022-09-14 22:30:00|3968.4|3959.4|3969.4|3960.4|3969.9|3960.9|3967.5|3958.5|0
1663194900000|2022-09-14 22:35:00|3968.9|3959.9|3970.5|3961.5|3970.8|3961.8|3967.8|3958.8|0
1663195200000|2022-09-14 22:40:00|3970.3|3961.3|3973.8|3964.8|3973.8|3964.8|3969.6|3960.6|0
1663195500000|2022-09-14 22:45:00|3973.6|3964.6|3973.9|3964.9|3974.7|3965.7|3973.6|3964.6|0
1663195800000|2022-09-14 22:50:00|3973.5|3964.5|3971.4|3962.4|3973.5|3964.5|3971.4|3962.4|0
1663196100000|2022-09-14 22:55:00|3971.1|3962.1|3971.8|3962.8|3972|3963|3970.5|3961.5|0
1663196400000|2022-09-14 23:00:00|3971.7|3962.7|3970.3|3961.3|3972|3963|3970|3961|0
1663196700000|2022-09-14 23:05:00|3970.2|3961.2|3968.5|3959.5|3970.3|3961.3|3967.6|3958.6|0
1663197000000|2022-09-14 23:10:00|3968.7|3959.7|3969.4|3960.4|3969.4|3960.4|3967.9|3958.9|0
1663197300000|2022-09-14 23:15:00|3968.6|3959.6|3968.8|3959.8|3968.8|3959.8|3967.6|3958.6|0
1663197600000|2022-09-14 23:20:00|3969|3960|3968.5|3959.5|3969.1|3960.1|3968.2|3959.2|0
1663197900000|2022-09-14 23:25:00|3968.3|3959.3|3966.1|3957.1|3968.3|3959.3|3965.5|3956.5|0
1663198200000|2022-09-14 23:30:00|3966|3957|3967.2|3958.2|3969.4|3960.4|3965.8|3956.8|0
1663198500000|2022-09-14 23:35:00|3967|3958|3967|3958|3967.8|3958.8|3966.4|3957.4|0
1663198800000|2022-09-14 23:40:00|3966.8|3957.8|3967.3|3958.3|3967.6|3958.6|3966.6|3957.6|0
1663199100000|2022-09-14 23:45:00|3967.5|3958.5|3964.9|3955.9|3967.9|3958.9|3964.9|3955.9|0
1663199400000|2022-09-14 23:50:00|3964.7|3955.7|3966.7|3957.7|3967.9|3958.9|3964.3|3955.3|0
1663199700000|2022-09-14 23:55:00|3966.9|3957.9|3967.3|3958.3|3968.8|3959.8|3966|3957|0
1663200000000|2022-09-15 00:00:00|3967.1|3958.1|3964.3|3955.3|3967.6|3958.6|3962.5|3953.5|0
1663200300000|2022-09-15 00:05:00|3964.6|3955.6|3964.3|3955.3|3965.5|3956.5|3963.4|3954.4|0
1663200600000|2022-09-15 00:10:00|3964.5|3955.5|3964.6|3955.6|3965.5|3956.5|3964|3955|0
1663200900000|2022-09-15 00:15:00|3964.2|3955.2|3964.2|3955.2|3966.6|3957.6|3961.5|3952.5|0
1663201200000|2022-09-15 00:20:00|3963.9|3954.9|3964.2|3955.2|3964.2|3955.2|3962.7|3953.7|0
1663201500000|2022-09-15 00:25:00|3964.1|3955.1|3963.6|3954.6|3964.3|3955.3|3961.8|3952.8|0
1663201800000|2022-09-15 00:30:00|3963.9|3954.9|3963.1|3954.1|3963.9|3954.9|3961.2|3952.2|0
1663202100000|2022-09-15 00:35:00|3963|3954|3964|3955|3964.6|3955.6|3962.6|3953.6|0
1663202400000|2022-09-15 00:40:00|3964.2|3955.2|3965.4|3956.4|3965.5|3956.5|3963.8|3954.8|0
1663202700000|2022-09-15 00:45:00|3965.5|3956.5|3965|3956|3965.9|3956.9|3964.3|3955.3|0
1663203000000|2022-09-15 00:50:00|3964.7|3955.7|3966.5|3957.5|3966.5|3957.5|3963.9|3954.9|0
1663203300000|2022-09-15 00:55:00|3966.7|3957.7|3966.4|3957.4|3967.4|3958.4|3965.7|3956.7|0
1663203600000|2022-09-15 01:00:00|3966.3|3957.3|3961.9|3952.9|3966.3|3957.3|3961.9|3952.9|0
1663203900000|2022-09-15 01:05:00|3961.6|3952.6|3961.1|3952.1|3962.5|3953.5|3958.7|3949.7|0
1663204200000|2022-09-15 01:10:00|3961.2|3952.2|3962.9|3953.9|3963.5|3954.5|3961.2|3952.2|0
1663204500000|2022-09-15 01:15:00|3962.6|3953.6|3944.5|3940.5|3962.9|3953.9|3941.5|3937.5|142
1663204800000|2022-09-15 01:20:00|3944|3940|3949.5|3945.5|3951|3947|3941.5|3937.5|148
1663205100000|2022-09-15 01:25:00|3950|3946|3958|3954|3960|3956|3950|3946|478
1663205400000|2022-09-15 01:30:00|3963|3959|3965|3961|3976.5|3972.5|3955.5|3951.5|1779
1663205700000|2022-09-15 01:35:00|3964|3960|3958.5|3954.5|3968|3964|3952|3948|1101
1663206000000|2022-09-15 01:40:00|3958|3954|3958|3954|3973|3969|3955|3951|1207
1663206300000|2022-09-15 01:45:00|3959|3955|3967|3963|3967|3963|3950.5|3946.5|871
1663206600000|2022-09-15 01:50:00|3966|3962|3966|3962|3969|3965|3961|3957|711
1663206900000|2022-09-15 01:55:00|3965|3961|3973|3969|3973|3969|3963.5|3959.5|744
1663207200000|2022-09-15 02:00:00|3972|3968|3973|3969|3982.5|3978.5|3971|3967|1736
1663207500000|2022-09-15 02:05:00|3973.5|3969.5|3976.5|3972.5|3981|3977|3971|3967|896
1663207800000|2022-09-15 02:10:00|3977|3973|3970.5|3966.5|3981.5|3977.5|3970|3966|555
1663208100000|2022-09-15 02:15:00|3970|3966|3964|3960|3972.5|3968.5|3961|3957|746
1663208400000|2022-09-15 02:20:00|3963|3959|3956|3952|3963|3959|3955|3951|690
1663208700000|2022-09-15 02:25:00|3955|3951|3960|3956|3962|3958|3951|3947|727
1663209000000|2022-09-15 02:30:00|3959.5|3955.5|3963|3959|3964.5|3960.5|3959|3955|385
1663209300000|2022-09-15 02:35:00|3962.5|3958.5|3952|3948|3965|3961|3950|3946|681
1663209600000|2022-09-15 02:40:00|3952.5|3948.5|3957.5|3953.5|3959|3955|3949|3945|409
1663209900000|2022-09-15 02:45:00|3958|3954|3954|3950|3958.5|3954.5|3949|3945|422
1663210200000|2022-09-15 02:50:00|3954.5|3950.5|3950.5|3946.5|3957|3953|3949|3945|338
1663210500000|2022-09-15 02:55:00|3951|3947|3960.5|3956.5|3961|3957|3950|3946|529
1663210800000|2022-09-15 03:00:00|3961|3957|3952|3948|3961|3957|3952|3948|342
1663211100000|2022-09-15 03:05:00|3952.5|3948.5|3962.5|3958.5|3963|3959|3952|3948|441
1663211400000|2022-09-15 03:10:00|3962|3958|3965|3961|3973|3969|3962|3958|789
1663211700000|2022-09-15 03:15:00|3965.5|3961.5|3965|3961|3968|3964|3961|3957|351
1663212000000|2022-09-15 03:20:00|3965.5|3961.5|3963|3959|3967|3963|3959|3955|257
1663212300000|2022-09-15 03:25:00|3962|3958|3966|3962|3966.5|3962.5|3958|3954|178
1663212600000|2022-09-15 03:30:00|3967|3963|3969|3965|3974|3970|3966|3962|349
1663212900000|2022-09-15 03:35:00|3969.5|3965.5|3970.5|3966.5|3971.5|3967.5|3967|3963|163
1663213200000|2022-09-15 03:40:00|3970|3966|3967.5|3963.5|3972|3968|3966|3962|169
1663213500000|2022-09-15 03:45:00|3967|3963|3968|3964|3968|3964|3963|3959|134
1663213800000|2022-09-15 03:50:00|3967.5|3963.5|3966|3962|3969|3965|3964.5|3960.5|52
1663214100000|2022-09-15 03:55:00|3965.5|3961.5|3961.5|3957.5|3965.5|3961.5|3960|3956|53
1663214400000|2022-09-15 04:00:00|3962.5|3953.5|3961.7|3952.7|3963.2|3954.2|3961.4|3952.4|0
1663214700000|2022-09-15 04:05:00|3962|3953|3961.1|3952.1|3962.2|3953.2|3960.7|3951.7|0
1663215000000|2022-09-15 04:10:00|3961.2|3952.2|3962|3953|3962.2|3953.2|3960.7|3951.7|0
1663215300000|2022-09-15 04:15:00|3962.2|3953.2|3963.2|3954.2|3963.6|3954.6|3962.1|3953.1|0
1663215600000|2022-09-15 04:20:00|3963|3954|3961|3952|3963.2|3954.2|3960.7|3951.7|0
1663215900000|2022-09-15 04:25:00|3961.3|3952.3|3960.7|3951.7|3962|3953|3960.7|3951.7|0
1663216200000|2022-09-15 04:30:00|3961|3952|3959.8|3950.8|3961.3|3952.3|3958.6|3949.6|0
1663216500000|2022-09-15 04:35:00|3960.1|3951.1|3959.8|3950.8|3961.7|3952.7|3959|3950|0
1663216800000|2022-09-15 04:40:00|3959.7|3950.7|3961.1|3952.1|3961.7|3952.7|3959.6|3950.6|0
1663217100000|2022-09-15 04:45:00|3961.3|3952.3|3961.1|3952.1|3962.1|3953.1|3961|3952|0
1663217400000|2022-09-15 04:50:00|3961.4|3952.4|3962.3|3953.3|3962.9|3953.9|3961.4|3952.4|0
1663217700000|2022-09-15 04:55:00|3962.1|3953.1|3961.1|3952.1|3962.1|3953.1|3960.7|3951.7|0
1663218000000|2022-09-15 05:00:00|3960.9|3951.9|3959|3955|3963|3959|3958|3951.9|352
1663218300000|2022-09-15 05:05:00|3959.5|3955.5|3954|3950|3959.5|3955.5|3952|3948|331
1663218600000|2022-09-15 05:10:00|3954.5|3950.5|3960|3956|3962.5|3958.5|3953.5|3949.5|318
1663218900000|2022-09-15 05:15:00|3959.5|3955.5|3956|3952|3959.5|3955.5|3953.5|3949.5|162
1663219200000|2022-09-15 05:20:00|3956.5|3952.5|3958|3954|3959|3955|3956|3952|132
1663219500000|2022-09-15 05:25:00|3957.5|3953.5|3951.5|3947.5|3960|3956|3951|3947|215
1663219800000|2022-09-15 05:30:00|3952|3948|3951|3947|3958.5|3954.5|3950|3946|211
1663220100000|2022-09-15 05:35:00|3951.5|3947.5|3948|3944|3952|3948|3946|3942|830
1663220400000|2022-09-15 05:40:00|3947|3943|3939|3935|3949.5|3945.5|3936|3932|727
1663220700000|2022-09-15 05:45:00|3938.5|3934.5|3948|3944|3948|3944|3938|3934|524
1663221000000|2022-09-15 05:50:00|3948.5|3944.5|3947|3943|3950|3946|3947|3943|429
1663221300000|2022-09-15 05:55:00|3946.5|3942.5|3945.5|3941.5|3948.5|3944.5|3943.5|3939.5|265
1663221600000|2022-09-15 06:00:00|3945|3941|3945|3941|3947|3943|3941|3937|390
1663221900000|2022-09-15 06:05:00|3945.5|3941.5|3944|3940|3947|3943|3942.5|3938.5|125
1663222200000|2022-09-15 06:10:00|3943.5|3939.5|3950|3946|3950|3946|3943.5|3939.5|393
1663222500000|2022-09-15 06:15:00|3950.5|3946.5|3952.5|3948.5|3954.5|3950.5|3948|3944|288
1663222800000|2022-09-15 06:20:00|3952|3948|3952|3948|3955|3951|3949|3945|195
1663223100000|2022-09-15 06:25:00|3952.5|3948.5|3954.5|3950.5|3955|3951|3947|3943|339
1663223400000|2022-09-15 06:30:00|3955|3951|3949|3945|3955|3951|3948|3944|254
1663223700000|2022-09-15 06:35:00|3949.5|3945.5|3950|3946|3950|3946|3947|3943|131
1663224000000|2022-09-15 06:40:00|3949.5|3945.5|3953|3949|3953|3949|3948|3944|164
1663224300000|2022-09-15 06:45:00|3953.5|3949.5|3957.5|3953.5|3959|3955|3953|3949|232
1663224600000|2022-09-15 06:50:00|3958|3954|3954.5|3950.5|3958|3954|3953|3949|167
1663224900000|2022-09-15 06:55:00|3954|3950|3956|3952|3958|3954|3953|3949|326
1663225200000|2022-09-15 07:00:00|3956.5|3952.5|3963|3959|3963|3959|3956|3952|239
1663225500000|2022-09-15 07:05:00|3963.5|3959.5|3961.5|3957.5|3964|3960|3959|3955|246
1663225800000|2022-09-15 07:10:00|3962|3958|3957|3953|3962|3958|3957|3953|259
1663226100000|2022-09-15 07:15:00|3957.5|3953.5|3961|3957|3961|3957|3957|3953|119
1663226400000|2022-09-15 07:20:00|3961.5|3957.5|3971|3967|3971|3967|3961.5|3957.5|533
1663226700000|2022-09-15 07:25:00|3970|3966|3966|3962|3971|3967|3966|3962|261
1663227000000|2022-09-15 07:30:00|3966.5|3962.5|3969|3965|3970|3966|3966|3962|384
1663227300000|2022-09-15 07:35:00|3968.5|3964.5|3964|3960|3969|3965|3963.5|3959.5|326
1663227600000|2022-09-15 07:40:00|3964.5|3960.5|3967|3963|3970|3966|3964.5|3960.5|474
1663227900000|2022-09-15 07:45:00|3966.5|3962.5|3970|3966|3971|3967|3965.5|3961.5|415
1663228200000|2022-09-15 07:50:00|3969|3965|3967|3963|3970|3966|3967|3963|407
1663228500000|2022-09-15 07:55:00|3967.5|3963.5|3966|3962|3970|3966|3965.5|3961.5|581
1663228800000|2022-09-15 08:00:00|3965.5|3961.5|3964.5|3960.5|3970|3966|3963|3959|311
1663229100000|2022-09-15 08:05:00|3965|3961|3956|3952|3967.5|3963.5|3955.5|3951.5|582
1663229400000|2022-09-15 08:10:00|3955|3951|3954|3950|3958.5|3954.5|3954|3950|341
1663229700000|2022-09-15 08:15:00|3953|3949|3956|3952|3957|3953|3952|3948|89
1663230000000|2022-09-15 08:20:00|3955|3951|3953|3949|3955|3951|3951|3947|169
1663230300000|2022-09-15 08:25:00|3952.5|3948.5|3951|3947|3954.5|3950.5|3948|3944|353
1663230600000|2022-09-15 08:30:00|3953.4|3944.4|3954.4|3945.4|3954.8|3945.8|3951.9|3942.9|0
1663230900000|2022-09-15 08:35:00|3954.5|3945.5|3954.2|3945.2|3954.9|3945.9|3952.2|3943.2|0
1663231200000|2022-09-15 08:40:00|3954|3945|3951.9|3942.9|3954.8|3945.8|3951.4|3942.4|0
1663231500000|2022-09-15 08:45:00|3951.4|3942.4|3950|3941|3951.4|3942.4|3949.8|3940.8|0
1663231800000|2022-09-15 08:50:00|3949.8|3940.8|3952.5|3943.5|3953.3|3944.3|3949.7|3940.7|0
1663232100000|2022-09-15 08:55:00|3952.4|3943.4|3954.8|3945.8|3955.2|3946.2|3951.7|3942.7|0
1663232400000|2022-09-15 09:00:00|3955.1|3946.1|3955.3|3946.3|3955.7|3946.7|3950.8|3941.8|0
1663232700000|2022-09-15 09:05:00|3955.2|3946.2|3955.9|3946.9|3957.2|3948.2|3953.5|3944.5|0
1663233000000|2022-09-15 09:10:00|3956|3947|3954.7|3945.7|3957.1|3948.1|3954.2|3945.2|0
1663233300000|2022-09-15 09:15:00|3954.4|3945.4|3950.5|3943.5|3959.5|3947.1|3950.5|3940.5|3
1663233600000|2022-09-15 09:20:00|3949.5|3941.5|3956.5|3948.5|3958.5|3949.5|3949.5|3940.5|32
1663233900000|2022-09-15 09:25:00|3957.5|3949.5|3953.5|3943.5|3959.5|3949.5|3952.5|3943.5|25
1663234200000|2022-09-15 09:30:00|3954.5|3942.5|3958.5|3948.5|3959.5|3949.5|3952.5|3942.5|21
1663234500000|2022-09-15 09:35:00|3957.5|3945.5|3956.5|3946.5|3958.5|3948.5|3955.5|3945.5|3
1663234800000|2022-09-15 09:40:00|3957.5|3947.5|3956.5|3946.5|3958.5|3950.5|3956.5|3946.5|13
1663235100000|2022-09-15 09:45:00|3955.5|3945.5|3955.5|3945.5|3956.5|3947.5|3955.5|3945.5|0
1663235400000|2022-09-15 09:50:00|3956.5|3946.5|3951.5|3943.5|3956.5|3946.5|3951.5|3943.5|0
1663235700000|2022-09-15 09:55:00|3952.5|3944.5|3952.5|3944.5|3953.5|3944.5|3951.5|3943.5|0
1663236000000|2022-09-15 10:00:00|3953.5|3943.5|3952.5|3944.5|3954.5|3945.5|3951.5|3943.5|1
1663236300000|2022-09-15 10:05:00|3953.5|3945.5|3953.5|3944.5|3954.5|3945.5|3952.5|3944.5|0
1663236600000|2022-09-15 10:10:00|3952.5|3945.5|3952.5|3945.5|3955.5|3947.5|3952.5|3944.5|1
1663236900000|2022-09-15 10:15:00|3953.5|3946.5|3953.5|3945.5|3954.5|3947.5|3952.5|3945.5|4
1663237200000|2022-09-15 10:20:00|3954.5|3944.5|3954.5|3944.5|3956.5|3946.5|3952.5|3944.5|3
1663237500000|2022-09-15 10:25:00|3955.5|3945.5|3952.5|3944.5|3955.5|3945.5|3951.5|3944.5|6
1663237800000|2022-09-15 10:30:00|3951.5|3943.5|3947.5|3937.5|3954.5|3943.5|3942.5|3932.5|43
1663238100000|2022-09-15 10:35:00|3946.5|3936.5|3942.5|3933.5|3946.5|3938.5|3940.5|3932.5|8
1663238400000|2022-09-15 10:40:00|3941.5|3932.5|3939.5|3930.5|3942.5|3934.5|3936.5|3928.5|14
1663238700000|2022-09-15 10:45:00|3938.5|3931.5|3942.5|3933.5|3943.5|3935.5|3938.5|3930.5|6
1663239000000|2022-09-15 10:50:00|3940.5|3932.5|3942.5|3934.5|3943.5|3934.5|3938.5|3930.5|5
1663239300000|2022-09-15 10:55:00|3941.5|3933.5|3942.5|3933.5|3943.5|3934.5|3940.5|3931.5|14
1663239600000|2022-09-15 11:00:00|3944.5|3934.5|3941.5|3934.5|3944.5|3936.5|3941.5|3933.5|5
1663239900000|2022-09-15 11:05:00|3942.5|3932.5|3942.5|3933.5|3944.5|3934.5|3941.5|3932.5|3
1663240200000|2022-09-15 11:10:00|3943.5|3932.5|3944.5|3934.5|3944.5|3935.5|3940.5|3931.5|1
1663240500000|2022-09-15 11:15:00|3943.5|3935.5|3943.5|3934.5|3944.5|3936.5|3942.5|3932.5|5
1663240800000|2022-09-15 11:20:00|3944.5|3933.5|3944.5|3935.5|3944.5|3935.5|3940.5|3931.5|1
1663241100000|2022-09-15 11:25:00|3943.5|3934.5|3946.5|3935.5|3948.5|3937.5|3942.5|3932.5|64
1663241400000|2022-09-15 11:30:00|3945.5|3934.5|3946.5|3938.5|3946.5|3939.5|3945.5|3934.5|0
1663241700000|2022-09-15 11:35:00|3947.5|3939.5|3944.5|3934.5|3947.5|3939.5|3944.5|3934.5|2
1663242000000|2022-09-15 11:40:00|3943.5|3935.5|3944.5|3937.5|3945.5|3938.5|3942.5|3934.5|9
1663242300000|2022-09-15 11:45:00|3945.5|3938.5|3946.5|3938.5|3947.5|3939.5|3944.5|3937.5|13
1663242600000|2022-09-15 11:50:00|3945.5|3939.5|3942.5|3934.5|3946.5|3939.5|3941.5|3934.5|13
1663242900000|2022-09-15 11:55:00|3941.5|3935.5|3941.5|3932.5|3943.5|3935.5|3939.5|3931.5|7
1663243200000|2022-09-15 12:00:00|3940.5|3933.5|3940.5|3930.5|3943.5|3933.5|3937.5|3930.5|4
1663243500000|2022-09-15 12:05:00|3939.5|3931.5|3937.5|3930.5|3941.5|3932.5|3937.5|3930.5|1
1663243800000|2022-09-15 12:10:00|3939.5|3931.5|3939.5|3931.5|3940.5|3932.5|3937.5|3930.5|12
1663244100000|2022-09-15 12:15:00|3940.5|3932.5|3937.5|3930.5|3941.5|3932.5|3937.5|3930.5|2
1663244400000|2022-09-15 12:20:00|3938.5|3928.5|3938.5|3930.5|3939.5|3931.5|3934.5|3927.5|11
1663244700000|2022-09-15 12:25:00|3939.5|3931.5|3940.5|3929.5|3942.5|3931.5|3937.5|3928.5|1
1663245000000|2022-09-15 12:30:00|3941.5|3928.5|3940.5|3931.5|3948.5|3938.5|3933.5|3926.5|33
1663245300000|2022-09-15 12:35:00|3939.5|3929.5|3947.5|3937.5|3947.5|3938.5|3936.5|3927.5|4
1663245600000|2022-09-15 12:40:00|3946.5|3935.5|3946.5|3938.5|3948.5|3940.5|3940.5|3931.5|14
1663245900000|2022-09-15 12:45:00|3947.5|3937.5|3948.5|3940.5|3949.5|3940.5|3945.5|3936.5|21
1663246200000|2022-09-15 12:50:00|3947.5|3939.5|3949.5|3939.5|3952.5|3943.5|3946.5|3937.5|14
1663246500000|2022-09-15 12:55:00|3948.5|3940.5|3946.5|3936.5|3948.5|3941.5|3945.5|3936.5|3
1663246800000|2022-09-15 13:00:00|3945.5|3937.5|3943.5|3935.5|3946.5|3939.5|3941.5|3933.5|9
1663247100000|2022-09-15 13:05:00|3944.5|3936.5|3941.5|3932.5|3946.5|3936.5|3941.5|3931.5|3
1663247400000|2022-09-15 13:10:00|3942.5|3933.5|3941.5|3933.5|3942.5|3933.5|3939.5|3930.5|0
1663247700000|2022-09-15 13:15:00|3942.5|3934.5|3935.5|3926.5|3942.5|3935.5|3934.5|3926.5|10
1663248000000|2022-09-15 13:20:00|3936.5|3927.5|3936.5|3927.5|3938.5|3928.5|3934.5|3926.5|13
1663248300000|2022-09-15 13:25:00|3935.5|3926.5|3931.5|3923.5|3937.5|3928.5|3930.5|3922.5|72
1663248600000|2022-09-15 13:30:00|3932.5|3922.5|3940.5|3931.5|3940.5|3932.5|3923.5|3914.5|164
1663248900000|2022-09-15 13:35:00|3939.5|3930.5|3939.5|3930.5|3941.5|3933.5|3932.5|3925.5|41
1663249200000|2022-09-15 13:40:00|3938.5|3929.5|3953.5|3944.5|3955.5|3947.5|3938.5|3929.5|35
1663249500000|2022-09-15 13:45:00|3954.5|3945.5|3959.5|3951.5|3959.5|3951.5|3949.5|3941.5|54
1663249800000|2022-09-15 13:50:00|3960.5|3952.5|3961.5|3952.5|3966.5|3958.5|3957.5|3950.5|50
1663250100000|2022-09-15 13:55:00|3960.5|3953.5|3964.5|3955.5|3968.5|3960.5|3960.5|3952.5|28
1663250400000|2022-09-15 14:00:00|3965.5|3956.5|3958.5|3950.5|3967.5|3958.5|3956.5|3948.5|14
1663250700000|2022-09-15 14:05:00|3957.5|3949.5|3960.5|3952.5|3965.5|3956.5|3957.5|3949.5|62
1663251000000|2022-09-15 14:10:00|3961.5|3953.5|3965.5|3956.5|3965.5|3958.5|3958.5|3951.5|25
1663251300000|2022-09-15 14:15:00|3964.5|3957.5|3973.5|3964.5|3976.5|3969.5|3963.5|3956.5|51
1663251600000|2022-09-15 14:20:00|3972.5|3965.5|3959.5|3951.5|3973.5|3965.5|3958.5|3950.5|17
1663251900000|2022-09-15 14:25:00|3960.5|3952.5|3946.5|3938.5|3960.5|3952.5|3945.5|3937.5|35
1663252200000|2022-09-15 14:30:00|3947.5|3937.5|3947.5|3938.5|3949.5|3941.5|3941.5|3933.5|31
1663252500000|2022-09-15 14:35:00|3946.5|3937.5|3952.5|3943.5|3955.5|3946.5|3946.5|3937.5|35
1663252800000|2022-09-15 14:40:00|3951.5|3942.5|3952.5|3943.5|3954.5|3945.5|3948.5|3939.5|19
1663253100000|2022-09-15 14:45:00|3951.5|3944.5|3940.5|3932.5|3952.5|3945.5|3939.5|3931.5|46
1663253400000|2022-09-15 14:50:00|3939.5|3931.5|3935.5|3926.5|3940.5|3933.5|3933.5|3925.5|47
1663253700000|2022-09-15 14:55:00|3936.5|3927.5|3934.5|3926.5|3936.5|3928.5|3930.5|3923.5|12
1663254000000|2022-09-15 15:00:00|3933.5|3925.5|3937.5|3930.5|3940.5|3932.5|3929.5|3922.5|18
1663254300000|2022-09-15 15:05:00|3938.5|3929.5|3937.5|3928.5|3941.5|3934.5|3934.5|3927.5|187
1663254600000|2022-09-15 15:10:00|3936.5|3927.5|3933.5|3925.5|3937.5|3928.5|3930.5|3922.5|10
1663254900000|2022-09-15 15:15:00|3932.5|3924.5|3938.5|3931.5|3939.5|3931.5|3927.5|3920.5|32
1663255200000|2022-09-15 15:20:00|3939.5|3930.5|3942.5|3934.5|3947.5|3939.5|3936.5|3929.5|53
1663255500000|2022-09-15 15:25:00|3941.5|3933.5|3946.5|3938.5|3946.5|3938.5|3941.5|3932.5|25
1663255800000|2022-09-15 15:30:00|3945.5|3937.5|3949.5|3941.5|3951.5|3943.5|3945.5|3937.5|66
1663256100000|2022-09-15 15:35:00|3948.5|3940.5|3950.5|3941.5|3952.5|3945.5|3947.5|3939.5|70
1663256400000|2022-09-15 15:40:00|3949.5|3942.5|3952.5|3944.5|3953.5|3945.5|3949.5|3941.5|31
1663256700000|2022-09-15 15:45:00|3953.5|3945.5|3949.5|3941.5|3955.5|3947.5|3948.5|3940.5|29
1663257000000|2022-09-15 15:50:00|3948.5|3940.5|3942.5|3934.5|3949.5|3941.5|3941.5|3934.5|23
1663257300000|2022-09-15 15:55:00|3943.5|3933.5|3944.5|3935.5|3946.5|3938.5|3940.5|3931.5|33
1663257600000|2022-09-15 16:00:00|3943.5|3936.5|3945.5|3937.5|3948.5|3940.5|3943.5|3935.5|30
1663257900000|2022-09-15 16:05:00|3947.5|3936.5|3943.5|3934.5|3949.5|3940.5|3941.5|3933.5|40
1663258200000|2022-09-15 16:10:00|3941.5|3933.5|3941.5|3932.5|3943.5|3936.5|3938.5|3930.5|27
1663258500000|2022-09-15 16:15:00|3940.5|3933.5|3945.5|3936.5|3946.5|3938.5|3940.5|3932.5|23
1663258800000|2022-09-15 16:20:00|3944.5|3937.5|3941.5|3932.5|3945.5|3937.5|3939.5|3930.5|10
1663259100000|2022-09-15 16:25:00|3940.5|3933.5|3934.5|3926.5|3944.5|3935.5|3934.5|3926.5|9
1663259400000|2022-09-15 16:30:00|3936.5|3927.5|3940.5|3933.5|3940.5|3933.5|3933.5|3926.5|8
1663259700000|2022-09-15 16:35:00|3941.5|3932.5|3940.5|3932.5|3943.5|3934.5|3937.5|3930.5|6
1663260000000|2022-09-15 16:40:00|3939.5|3933.5|3940.5|3931.5|3942.5|3935.5|3938.5|3931.5|8
1663260300000|2022-09-15 16:45:00|3939.5|3932.5|3938.5|3930.5|3940.5|3932.5|3935.5|3928.5|23
1663260600000|2022-09-15 16:50:00|3937.5|3929.5|3940.5|3931.5|3942.5|3934.5|3937.5|3929.5|6
1663260900000|2022-09-15 16:55:00|3941.5|3932.5|3940.5|3933.5|3941.5|3933.5|3938.5|3930.5|15
1663261200000|2022-09-15 17:00:00|3941.5|3934.5|3948.5|3940.5|3951.5|3944.5|3941.5|3934.5|16
1663261500000|2022-09-15 17:05:00|3949.5|3939.5|3948.5|3939.5|3952.5|3944.5|3946.5|3939.5|9
1663261800000|2022-09-15 17:10:00|3947.5|3940.5|3948.5|3941.5|3949.5|3941.5|3946.5|3939.5|4
1663262100000|2022-09-15 17:15:00|3949.5|3942.5|3951.5|3944.5|3955.5|3947.5|3947.5|3940.5|5
1663262400000|2022-09-15 17:20:00|3952.5|3945.5|3953.5|3945.5|3955.5|3947.5|3948.5|3941.5|6
1663262700000|2022-09-15 17:25:00|3954.5|3946.5|3955.5|3948.5|3958.5|3950.5|3952.5|3945.5|14
1663263000000|2022-09-15 17:30:00|3956.5|3946.5|3953.5|3945.5|3956.5|3948.5|3951.5|3942.5|7
1663263300000|2022-09-15 17:35:00|3952.5|3944.5|3948.5|3941.5|3953.5|3945.5|3948.5|3940.5|3
1663263600000|2022-09-15 17:40:00|3947.5|3939.5|3946.5|3938.5|3950.5|3942.5|3946.5|3937.5|5
1663263900000|2022-09-15 17:45:00|3947.5|3937.5|3943.5|3935.5|3947.5|3938.5|3942.5|3935.5|14
1663264200000|2022-09-15 17:50:00|3942.5|3934.5|3942.5|3935.5|3943.5|3935.5|3939.5|3932.5|23
1663264500000|2022-09-15 17:55:00|3943.5|3936.5|3942.5|3934.5|3943.5|3936.5|3941.5|3934.5|12
1663264800000|2022-09-15 18:00:00|3941.5|3933.5|3936.5|3928.5|3942.5|3933.5|3933.5|3925.5|33
1663265100000|2022-09-15 18:05:00|3937.5|3929.5|3937.5|3928.5|3937.5|3930.5|3934.5|3927.5|25
1663265400000|2022-09-15 18:10:00|3936.5|3929.5|3939.5|3931.5|3941.5|3933.5|3936.5|3928.5|20
1663265700000|2022-09-15 18:15:00|3938.5|3932.5|3940.5|3932.5|3942.5|3934.5|3936.5|3928.5|5
1663266000000|2022-09-15 18:20:00|3939.5|3930.5|3936.5|3928.5|3940.5|3930.5|3935.5|3926.5|7
1663266300000|2022-09-15 18:25:00|3935.5|3927.5|3937.5|3929.5|3938.5|3929.5|3935.5|3926.5|3
1663266600000|2022-09-15 18:30:00|3936.5|3928.5|3937.5|3928.5|3941.5|3932.5|3936.5|3928.5|4
1663266900000|2022-09-15 18:35:00|3936.5|3927.5|3937.5|3929.5|3941.5|3932.5|3935.5|3926.5|2
1663267200000|2022-09-15 18:40:00|3936.5|3928.5|3937.5|3929.5|3938.5|3931.5|3933.5|3925.5|10
1663267500000|2022-09-15 18:45:00|3936.5|3927.5|3930.5|3922.5|3936.5|3927.5|3929.5|3922.5|6
1663267800000|2022-09-15 18:50:00|3929.5|3923.5|3932.5|3923.5|3932.5|3924.5|3926.5|3918.5|20
1663268100000|2022-09-15 18:55:00|3933.5|3925.5|3930|3921|3933.5|3925.5|3929.5|3919.5|11
1663268400000|2022-09-15 19:00:00|3929.9|3920.9|3930.2|3921.2|3930.4|3921.4|3927|3918|0
1663268700000|2022-09-15 19:05:00|3930.3|3921.3|3927.1|3918.1|3930.7|3921.7|3927.1|3918.1|0
1663269000000|2022-09-15 19:10:00|3927|3918|3924.2|3915.2|3927.1|3918.1|3923.3|3914.3|0
1663269300000|2022-09-15 19:15:00|3924.1|3915.1|3921.6|3912.6|3925.4|3916.4|3921.3|3912.3|0
1663269600000|2022-09-15 19:20:00|3921.7|3912.7|3929.5|3920.5|3929.5|3920.5|3921.2|3912.2|0
1663269900000|2022-09-15 19:25:00|3929.6|3920.6|3924.3|3915.3|3929.6|3920.6|3922.3|3913.3|0
1663270200000|2022-09-15 19:30:00|3924.1|3915.1|3925.6|3916.6|3928.3|3919.3|3923.1|3914.1|0
1663270500000|2022-09-15 19:35:00|3925.7|3916.7|3928.4|3919.4|3928.6|3919.6|3925|3916|0
1663270800000|2022-09-15 19:40:00|3928.3|3919.3|3931.4|3922.4|3932.5|3923.5|3926.7|3917.7|0
1663271100000|2022-09-15 19:45:00|3931.3|3922.3|3932.5|3923.5|3934.8|3925.8|3930.5|3921.5|0
1663271400000|2022-09-15 19:50:00|3933.3|3924.3|3936.6|3927.6|3939.1|3930.1|3932.1|3923.1|0
1663271700000|2022-09-15 19:55:00|3936.9|3927.9|3933.1|3924.1|3940.2|3931.2|3932.3|3923.3|0
1663272000000|2022-09-15 20:00:00|3933.4|3924.4|3938.5|3929.5|3941.8|3932.8|3933.1|3924.1|0
1663272300000|2022-09-15 20:05:00|3938.2|3929.2|3939.1|3930.1|3942.4|3933.4|3938.2|3929.2|0
1663272600000|2022-09-15 20:10:00|3938.8|3929.8|3934.5|3925.5|3940|3931|3933.9|3924.9|0
1663272900000|2022-09-15 20:15:00|3934.2|3925.2|3933|3924|3935.4|3926.4|3932.7|3923.7|0
1663273200000|2022-09-15 20:20:00|3933.2|3924.2|3934.3|3925.3|3934.8|3925.8|3932.7|3923.7|0
1663273500000|2022-09-15 20:25:00|3934.2|3925.2|3934.2|3925.2|3934.8|3925.8|3933.9|3924.9|0
1663273800000|2022-09-15 20:30:00|3934|3925|3926.1|3917.1|3934.5|3925.5|3925.7|3916.7|0
1663274100000|2022-09-15 20:35:00|3925.9|3916.9|3920.7|3911.7|3927.3|3918.3|3920.7|3911.7|0
1663274400000|2022-09-15 20:40:00|3921|3912|3919.7|3910.7|3923|3914|3919.7|3910.7|0
1663274700000|2022-09-15 20:45:00|3920|3911|3911.7|3902.7|3920.3|3911.3|3911|3902|0
1663275000000|2022-09-15 20:50:00|3912|3903|3905.5|3896.5|3914.4|3905.4|3905.2|3896.2|0
1663275300000|2022-09-15 20:55:00|3905.4|3896.4|3911.8|3902.8|3911.8|3902.8|3905.2|3896.2|0
1663275600000|2022-09-15 21:00:00|3911.5|3902.5|3908.5|3899.5|3911.8|3902.8|3908.2|3899.2|0
1663275900000|2022-09-15 21:05:00|3908.2|3899.2|3905.9|3896.9|3908.2|3899.2|3905.6|3896.6|0
1663276200000|2022-09-15 21:10:00|3906|3897|3909.4|3900.4|3911.9|3902.9|3905.3|3896.3|0
1663276500000|2022-09-15 21:15:00|3909.5|3900.5|3908.1|3899.1|3909.5|3900.5|3908.1|3899.1|0
1663276800000|2022-09-15 21:20:00|3908.8|3899.8|3909.4|3900.4|3909.9|3900.9|3908.3|3899.3|0
1663277100000|2022-09-15 21:25:00|3909.5|3900.5|3910.9|3901.9|3910.9|3901.9|3909.5|3900.5|0
1663277400000|2022-09-15 21:30:00|3910.8|3901.8|3911.2|3902.2|3911.2|3902.2|3910.6|3901.6|0
1663277700000|2022-09-15 21:35:00|3911.6|3902.6|3910.3|3901.3|3911.7|3902.7|3910.2|3901.2|0
1663278000000|2022-09-15 21:40:00|3910.4|3901.4|3908.9|3899.9|3911.3|3902.3|3908.9|3899.9|0
1663278300000|2022-09-15 21:45:00|3908.8|3899.8|3912.3|3903.3|3912.3|3903.3|3908.8|3899.8|0
1663278600000|2022-09-15 21:50:00|3912.4|3903.4|3912.3|3903.3|3913.3|3904.3|3912.2|3903.2|0
1663278900000|2022-09-15 21:55:00|3912|3903|3917|3908|3918.7|3909.7|3911.8|3902.8|0
1663279200000|2022-09-15 22:00:00|3916.6|3907.6|3900.8|3891.8|3916.6|3907.6|3900.4|3891.4|0
1663279500000|2022-09-15 22:05:00|3900.4|3891.4|3905.6|3896.6|3905.6|3896.6|3898.4|3889.4|0
1663279800000|2022-09-15 22:10:00|3905.7|3896.7|3908|3899|3908|3899|3904.1|3895.1|0
1663280100000|2022-09-15 22:15:00|3908.1|3899.1|3906.5|3897.5|3909.2|3900.2|3905.4|3896.4|0
1663280400000|2022-09-15 22:20:00|3906.6|3897.6|3906.7|3897.7|3908.2|3899.2|3905|3896|0
1663280700000|2022-09-15 22:25:00|3906.8|3897.8|3905.8|3896.8|3908.9|3899.9|3905.8|3896.8|0
1663281000000|2022-09-15 22:30:00|3906|3897|3910.4|3901.4|3910.6|3901.6|3906|3897|0
1663281300000|2022-09-15 22:35:00|3910.3|3901.3|3911|3902|3911.5|3902.5|3909.8|3900.8|0
1663281600000|2022-09-15 22:40:00|3911.2|3902.2|3909.1|3900.1|3911.2|3902.2|3909.1|3900.1|0
1663281900000|2022-09-15 22:45:00|3909.4|3900.4|3908.1|3899.1|3909.4|3900.4|3907.3|3898.3|0
1663282200000|2022-09-15 22:50:00|3908.2|3899.2|3910|3901|3911|3902|3907.8|3898.8|0
1663282500000|2022-09-15 22:55:00|3910.3|3901.3|3912.9|3903.9|3913.5|3904.5|3910.3|3901.3|0
1663282800000|2022-09-15 23:00:00|3912.6|3903.6|3911.7|3902.7|3913|3904|3911.2|3902.2|0
1663283100000|2022-09-15 23:05:00|3911.4|3902.4|3910.2|3901.2|3912.6|3903.6|3910.2|3901.2|0
1663283400000|2022-09-15 23:10:00|3909.9|3900.9|3908.7|3899.7|3910.2|3901.2|3908.7|3899.7|0
1663283700000|2022-09-15 23:15:00|3908.4|3899.4|3905.1|3896.1|3908.7|3899.7|3904.8|3895.8|0
1663284000000|2022-09-15 23:20:00|3904.9|3895.9|3904.7|3895.7|3905.9|3896.9|3904.1|3895.1|0
1663284300000|2022-09-15 23:25:00|3905|3896|3904.1|3895.1|3905.3|3896.3|3902.6|3893.6|0
1663284600000|2022-09-15 23:30:00|3904.4|3895.4|3907.3|3898.3|3907.9|3898.9|3903.8|3894.8|0
1663284900000|2022-09-15 23:35:00|3907.2|3898.2|3908.6|3899.6|3908.7|3899.7|3907|3898|0
1663285200000|2022-09-15 23:40:00|3908.9|3899.9|3910.4|3901.4|3912.1|3903.1|3908.6|3899.6|0
1663285500000|2022-09-15 23:45:00|3910.7|3901.7|3910.7|3901.7|3911.3|3902.3|3910.1|3901.1|0
1663285800000|2022-09-15 23:50:00|3910.6|3901.6|3910.4|3901.4|3910.7|3901.7|3908.9|3899.9|0
1663286100000|2022-09-15 23:55:00|3910.7|3901.7|3910.1|3901.1|3911|3902|3909.8|3900.8|0
1663286400000|2022-09-16 00:00:00|3910.7|3901.7|3913.4|3904.4|3913.7|3904.7|3910.1|3901.1|0
1663286700000|2022-09-16 00:05:00|3913.2|3904.2|3912.2|3903.2|3913.2|3904.2|3910.7|3901.7|0
1663287000000|2022-09-16 00:10:00|3912|3903|3910.8|3901.8|3912.5|3903.5|3909.5|3900.5|0
1663287300000|2022-09-16 00:15:00|3910.9|3901.9|3916.1|3907.1|3916.3|3907.3|3909.6|3900.6|0
1663287600000|2022-09-16 00:20:00|3916.3|3907.3|3917.2|3908.2|3917.4|3908.4|3915|3906|0
1663287900000|2022-09-16 00:25:00|3916.9|3907.9|3913.6|3904.6|3917.4|3908.4|3913.5|3904.5|0
1663288200000|2022-09-16 00:30:00|3913.4|3904.4|3915.1|3906.1|3915.1|3906.1|3912.2|3903.2|0
1663288500000|2022-09-16 00:35:00|3915|3906|3914|3905|3915.5|3906.5|3912.7|3903.7|0
1663288800000|2022-09-16 00:40:00|3913.9|3904.9|3912.3|3903.3|3913.9|3904.9|3910.6|3901.6|0
1663289100000|2022-09-16 00:45:00|3912.2|3903.2|3912.3|3903.3|3913.9|3904.9|3911.4|3902.4|0
1663289400000|2022-09-16 00:50:00|3912|3903|3910|3901|3912.3|3903.3|3909.3|3900.3|0
1663289700000|2022-09-16 00:55:00|3910.3|3901.3|3909.1|3900.1|3910.3|3901.3|3909.1|3900.1|0
1663290000000|2022-09-16 01:00:00|3909.6|3900.6|3910.9|3901.9|3911.9|3902.9|3909.2|3900.2|0
1663290300000|2022-09-16 01:05:00|3910.8|3901.8|3909.3|3900.3|3910.9|3901.9|3908|3899|0
1663290600000|2022-09-16 01:10:00|3909.6|3900.6|3910.4|3901.4|3910.8|3901.8|3909.1|3900.1|0
1663290900000|2022-09-16 01:15:00|3911.1|3902.1|3899|3895|3916.5|3912.5|3891.5|3887.5|519
1663291200000|2022-09-16 01:20:00|3899.5|3895.5|3904.5|3900.5|3911|3907|3897.5|3893.5|273
1663291500000|2022-09-16 01:25:00|3904|3900|3913|3909|3917.5|3913.5|3902.5|3898.5|173
1663291800000|2022-09-16 01:30:00|3913.5|3909.5|3926|3922|3940.5|3936.5|3913.5|3909.5|1603
1663292100000|2022-09-16 01:35:00|3925|3921|3912|3908|3927.5|3923.5|3908|3904|1316
1663292400000|2022-09-16 01:40:00|3912.5|3908.5|3885.5|3881.5|3913|3909|3879|3875|1961
1663292700000|2022-09-16 01:45:00|3886|3882|3890|3886|3894|3890|3882|3878|1481
1663293000000|2022-09-16 01:50:00|3889|3885|3881|3877|3889|3885|3877|3873|1082
1663293300000|2022-09-16 01:55:00|3880.5|3876.5|3876|3872|3882|3878|3874|3870|737
1663293600000|2022-09-16 02:00:00|3875.5|3871.5|3903|3899|3917|3913|3875|3871|1816
1663293900000|2022-09-16 02:05:00|3903.5|3899.5|3890|3886|3904.5|3900.5|3888.5|3884.5|741
1663294200000|2022-09-16 02:10:00|3888|3884|3896|3892|3896|3892|3887|3883|534
1663294500000|2022-09-16 02:15:00|3897.5|3893.5|3909.5|3905.5|3909.5|3905.5|3892.5|3888.5|562
1663294800000|2022-09-16 02:20:00|3909|3905|3904|3900|3926|3922|3903.5|3899.5|1189
1663295100000|2022-09-16 02:25:00|3905|3901|3901|3897|3909|3905|3900|3896|384
1663295400000|2022-09-16 02:30:00|3900.5|3896.5|3907|3903|3909.5|3905.5|3900|3896|377
1663295700000|2022-09-16 02:35:00|3906.5|3902.5|3897.5|3893.5|3906.5|3902.5|3893|3889|432
1663296000000|2022-09-16 02:40:00|3898|3894|3890|3886|3898|3894|3889|3885|346
1663296300000|2022-09-16 02:45:00|3888.5|3884.5|3898|3894|3900|3896|3886.5|3882.5|577
1663296600000|2022-09-16 02:50:00|3897|3893|3905|3901|3905|3901|3894|3890|492
1663296900000|2022-09-16 02:55:00|3905.5|3901.5|3910|3906|3911|3907|3903|3899|384
1663297200000|2022-09-16 03:00:00|3909|3905|3908|3904|3914|3910|3907|3903|375
1663297500000|2022-09-16 03:05:00|3909|3905|3916.5|3912.5|3919|3915|3906|3902|347
1663297800000|2022-09-16 03:10:00|3917|3913|3915|3911|3919|3915|3912|3908|243
1663298100000|2022-09-16 03:15:00|3914.5|3910.5|3909|3905|3915|3911|3906|3902|222
1663298400000|2022-09-16 03:20:00|3908.5|3904.5|3912|3908|3914|3910|3908|3904|255
1663298700000|2022-09-16 03:25:00|3911.5|3907.5|3911|3907|3912|3908|3907.5|3903.5|126
1663299000000|2022-09-16 03:30:00|3910.5|3906.5|3930|3926|3931|3927|3910.5|3906.5|548
1663299300000|2022-09-16 03:35:00|3929.5|3925.5|3924|3920|3931|3927|3922|3918|434
1663299600000|2022-09-16 03:40:00|3924.5|3920.5|3920|3916|3925|3921|3917|3913|189
1663299900000|2022-09-16 03:45:00|3921|3917|3917|3913|3922|3918|3916|3912|122
1663300200000|2022-09-16 03:50:00|3917.5|3913.5|3915|3911|3919|3915|3914|3910|95
1663300500000|2022-09-16 03:55:00|3914.5|3910.5|3916|3912|3917|3913|3914|3910|90
1663300800000|2022-09-16 04:00:00|3918.5|3909.5|3919.6|3910.6|3919.6|3910.6|3917.7|3908.7|0
1663301100000|2022-09-16 04:05:00|3919.4|3910.4|3916.3|3907.3|3919.6|3910.6|3916.1|3907.1|0
1663301400000|2022-09-16 04:10:00|3916.5|3907.5|3915.2|3906.2|3916.5|3907.5|3915.2|3906.2|0
1663301700000|2022-09-16 04:15:00|3915.3|3906.3|3914.9|3905.9|3915.5|3906.5|3914|3905|0
1663302000000|2022-09-16 04:20:00|3915.2|3906.2|3914.8|3905.8|3915.2|3906.2|3914.5|3905.5|0
1663302300000|2022-09-16 04:25:00|3914.6|3905.6|3914.5|3905.5|3915.7|3906.7|3914.2|3905.2|0
1663302600000|2022-09-16 04:30:00|3914.8|3905.8|3915.6|3906.6|3915.9|3906.9|3914.4|3905.4|0
1663302900000|2022-09-16 04:35:00|3915.7|3906.7|3915.6|3906.6|3916.6|3907.6|3915.6|3906.6|0
1663303200000|2022-09-16 04:40:00|3915.9|3906.9|3914.6|3905.6|3917.1|3908.1|3914.6|3905.6|0
1663303500000|2022-09-16 04:45:00|3914.4|3905.4|3913|3904|3914.4|3905.4|3911.3|3902.3|0
1663303800000|2022-09-16 04:50:00|3913.3|3904.3|3911.3|3902.3|3913.3|3904.3|3910.9|3901.9|0
1663304100000|2022-09-16 04:55:00|3911|3902|3912.1|3903.1|3912.1|3903.1|3911|3902|0
1663304400000|2022-09-16 05:00:00|3913|3904|3907|3903|3916.5|3912.5|3906|3902|471
1663304700000|2022-09-16 05:05:00|3906.5|3902.5|3916|3912|3917|3913|3905|3901|225
1663305000000|2022-09-16 05:10:00|3915.5|3911.5|3910.5|3906.5|3917|3913|3909|3905|197
1663305300000|2022-09-16 05:15:00|3911|3907|3908|3904|3914|3910|3908|3904|157
1663305600000|2022-09-16 05:20:00|3908.5|3904.5|3907|3903|3912.5|3908.5|3906|3902|185
1663305900000|2022-09-16 05:25:00|3906.5|3902.5|3904.5|3900.5|3908|3904|3902|3898|227
1663306200000|2022-09-16 05:30:00|3905|3901|3900|3896|3906|3902|3898|3894|151
1663306500000|2022-09-16 05:35:00|3900.5|3896.5|3902|3898|3905|3901|3893|3889|510
1663306800000|2022-09-16 05:40:00|3903|3899|3898.5|3894.5|3903|3899|3898|3894|172
1663307100000|2022-09-16 05:45:00|3899|3895|3902|3898|3903|3899|3899|3895|229
1663307400000|2022-09-16 05:50:00|3901.5|3897.5|3901.5|3897.5|3907|3903|3899|3895|223
1663307700000|2022-09-16 05:55:00|3902|3898|3899|3895|3904|3900|3897|3893|220
1663308000000|2022-09-16 06:00:00|3898|3894|3892|3888|3900|3896|3892|3888|405
1663308300000|2022-09-16 06:05:00|3892.5|3888.5|3894|3890|3898|3894|3892|3888|389
1663308600000|2022-09-16 06:10:00|3893.5|3889.5|3884|3880|3894|3890|3883|3879|690
1663308900000|2022-09-16 06:15:00|3883.5|3879.5|3888|3884|3890|3886|3881|3877|471
1663309200000|2022-09-16 06:20:00|3887.5|3883.5|3895|3891|3895|3891|3887|3883|241
1663309500000|2022-09-16 06:25:00|3894|3890|3888|3884|3895|3891|3888|3884|248
1663309800000|2022-09-16 06:30:00|3888.5|3884.5|3886|3882|3892|3888|3885|3881|438
1663310100000|2022-09-16 06:35:00|3886.5|3882.5|3885|3881|3891|3887|3884|3880|307
1663310400000|2022-09-16 06:40:00|3884.5|3880.5|3884|3880|3885|3881|3880.5|3876.5|388
1663310700000|2022-09-16 06:45:00|3883|3879|3883|3879|3885|3881|3881|3877|359
1663311000000|2022-09-16 06:50:00|3882|3878|3878|3874|3883|3879|3877|3873|315
1663311300000|2022-09-16 06:55:00|3877.5|3873.5|3876|3872|3879|3875|3875|3871|511
1663311600000|2022-09-16 07:00:00|3876.5|3872.5|3881|3877|3881|3877|3874|3870|545
1663311900000|2022-09-16 07:05:00|3880|3876|3873|3869|3881|3877|3873|3869|672
1663312200000|2022-09-16 07:10:00|3874|3870|3875|3871|3877|3873|3871.5|3867.5|545
1663312500000|2022-09-16 07:15:00|3874.5|3870.5|3874|3870|3878|3874|3874|3870|340
1663312800000|2022-09-16 07:20:00|3874.5|3870.5|3874|3870|3877|3873|3873|3869|278
1663313100000|2022-09-16 07:25:00|3873.5|3869.5|3872|3868|3874|3870|3868|3864|587
1663313400000|2022-09-16 07:30:00|3872.5|3868.5|3868|3864|3872.5|3868.5|3867.5|3863.5|336
1663313700000|2022-09-16 07:35:00|3867.5|3863.5|3864|3860|3870|3866|3864|3860|640
1663314000000|2022-09-16 07:40:00|3865|3861|3863|3859|3867|3863|3862|3858|894
1663314300000|2022-09-16 07:45:00|3864|3860|3862|3858|3865|3861|3860.5|3856.5|1145
1663314600000|2022-09-16 07:50:00|3863|3859|3860|3856|3863|3859|3855.5|3851.5|1140
1663314900000|2022-09-16 07:55:00|3859.5|3855.5|3861|3857|3863|3859|3857|3853|1203
1663315200000|2022-09-16 08:00:00|3860.5|3856.5|3856.5|3852.5|3862|3858|3850|3846|753
1663315500000|2022-09-16 08:05:00|3856|3852|3844|3840|3858|3854|3844|3840|1147
1663315800000|2022-09-16 08:10:00|3843|3839|3840|3836|3846|3842|3835|3831|4518
1663316100000|2022-09-16 08:15:00|3841|3837|3847|3843|3850|3846|3840|3836|561
1663316400000|2022-09-16 08:20:00|3846.5|3842.5|3852|3848|3853|3849|3846.5|3842.5|546
1663316700000|2022-09-16 08:25:00|3851.5|3847.5|3848|3844|3856|3852|3847.5|3843.5|803
1663317000000|2022-09-16 08:30:00|3851.5|3842.5|3850.4|3841.4|3851.8|3842.8|3849.5|3840.5|0
1663317300000|2022-09-16 08:35:00|3850.3|3841.3|3849.5|3840.5|3851.4|3842.4|3849.4|3840.4|0
1663317600000|2022-09-16 08:40:00|3849.4|3840.4|3848.3|3839.3|3851|3842|3848.2|3839.2|0
1663317900000|2022-09-16 08:45:00|3848.6|3839.6|3847.6|3838.6|3848.6|3839.6|3846.8|3837.8|0
1663318200000|2022-09-16 08:50:00|3847.5|3838.5|3848|3839|3848.2|3839.2|3846.6|3837.6|0
1663318500000|2022-09-16 08:55:00|3847.9|3838.9|3850.9|3841.9|3851.8|3842.8|3847.8|3838.8|0
1663318800000|2022-09-16 09:00:00|3850.8|3841.8|3854.9|3845.9|3856.2|3847.2|3850.3|3841.3|0
1663319100000|2022-09-16 09:05:00|3855|3846|3854.5|3845.5|3857.3|3848.3|3853.5|3844.5|0
1663319400000|2022-09-16 09:10:00|3854.2|3845.2|3854.5|3845.5|3856.1|3847.1|3854.1|3845.1|0
1663319700000|2022-09-16 09:15:00|3854.7|3845.7|3858.5|3848.5|3859.5|3851.5|3846.5|3837.5|101
1663320000000|2022-09-16 09:20:00|3857.5|3849.5|3862.5|3854.5|3864.5|3856.5|3857.5|3849.5|78
1663320300000|2022-09-16 09:25:00|3864.5|3855.5|3862.5|3854.5|3866.5|3859.5|3859.5|3850.5|62
1663320600000|2022-09-16 09:30:00|3863.5|3855.5|3863.5|3855.5|3866.5|3857.5|3861.5|3854.5|75
1663320900000|2022-09-16 09:35:00|3864.5|3856.5|3866.5|3856.5|3866.5|3858.5|3863.5|3854.5|30
1663321200000|2022-09-16 09:40:00|3865.5|3857.5|3862.5|3853.5|3866.5|3858.5|3860.5|3852.5|37
1663321500000|2022-09-16 09:45:00|3863.5|3850.5|3857.5|3849.5|3863.5|3852.5|3856.5|3848.5|24
1663321800000|2022-09-16 09:50:00|3856.5|3850.5|3856.5|3847.5|3860.5|3853.5|3856.5|3847.5|22
1663322100000|2022-09-16 09:55:00|3857.5|3848.5|3856.5|3849.5|3859.5|3851.5|3856.5|3847.5|69
1663322400000|2022-09-16 10:00:00|3857.5|3850.5|3859.5|3850.5|3861.5|3853.5|3857.5|3849.5|20
1663322700000|2022-09-16 10:05:00|3860.5|3851.5|3857.5|3849.5|3860.5|3852.5|3857.5|3849.5|0
1663323000000|2022-09-16 10:10:00|3858.5|3850.5|3858.5|3849.5|3860.5|3850.5|3857.5|3849.5|0
1663323300000|2022-09-16 10:15:00|3857.5|3850.5|3857.5|3850.5|3860.5|3850.5|3856.5|3849.5|7
1663323600000|2022-09-16 10:20:00|3858.5|3849.5|3860.5|3851.5|3860.5|3853.5|3857.5|3849.5|3
1663323900000|2022-09-16 10:25:00|3859.5|3852.5|3858.5|3850.5|3860.5|3852.5|3858.5|3849.5|0
1663324200000|2022-09-16 10:30:00|3857.5|3851.5|3858.5|3849.5|3860.5|3851.5|3857.5|3849.5|17
1663324500000|2022-09-16 10:35:00|3860.5|3850.5|3858.5|3850.5|3860.5|3853.5|3857.5|3849.5|31
1663324800000|2022-09-16 10:40:00|3860.5|3849.5|3862.5|3853.5|3862.5|3854.5|3859.5|3849.5|11
1663325100000|2022-09-16 10:45:00|3861.5|3852.5|3862.5|3854.5|3862.5|3854.5|3860.5|3852.5|29
1663325400000|2022-09-16 10:50:00|3861.5|3855.5|3863.5|3855.5|3865.5|3858.5|3861.5|3854.5|13
1663325700000|2022-09-16 10:55:00|3864.5|3856.5|3865.5|3855.5|3866.5|3858.5|3863.5|3855.5|5
1663326000000|2022-09-16 11:00:00|3864.5|3857.5|3860.5|3852.5|3864.5|3857.5|3859.5|3849.5|52
1663326300000|2022-09-16 11:05:00|3859.5|3853.5|3860.5|3852.5|3862.5|3855.5|3858.5|3850.5|51
1663326600000|2022-09-16 11:10:00|3859.5|3851.5|3860.5|3851.5|3860.5|3853.5|3858.5|3851.5|3
1663326900000|2022-09-16 11:15:00|3859.5|3852.5|3860.5|3851.5|3860.5|3852.5|3858.5|3849.5|0
1663327200000|2022-09-16 11:20:00|3859.5|3850.5|3860.5|3851.5|3860.5|3852.5|3858.5|3849.5|1
1663327500000|2022-09-16 11:25:00|3859.5|3852.5|3860.5|3852.5|3860.5|3853.5|3858.5|3849.5|2
1663327800000|2022-09-16 11:30:00|3859.5|3851.5|3859.5|3850.5|3860.5|3852.5|3859.5|3850.5|0
1663328100000|2022-09-16 11:35:00|3860.5|3851.5|3863.5|3854.5|3864.5|3854.5|3860.5|3850.5|2
1663328400000|2022-09-16 11:40:00|3864.5|3853.5|3865.5|3855.5|3865.5|3856.5|3862.5|3852.5|1
1663328700000|2022-09-16 11:45:00|3864.5|3854.5|3863.5|3854.5|3865.5|3854.5|3860.5|3852.5|1
1663329000000|2022-09-16 11:50:00|3864.5|3853.5|3864.5|3854.5|3865.5|3855.5|3862.5|3853.5|0
1663329300000|2022-09-16 11:55:00|3863.5|3857.5|3865.5|3856.5|3867.5|3859.5|3863.5|3855.5|24
1663329600000|2022-09-16 12:00:00|3864.5|3855.5|3858.5|3850.5|3865.5|3856.5|3858.5|3850.5|3
1663329900000|2022-09-16 12:05:00|3860.5|3851.5|3860.5|3850.5|3861.5|3853.5|3859.5|3850.5|6
1663330200000|2022-09-16 12:10:00|3859.5|3853.5|3859.5|3850.5|3860.5|3853.5|3858.5|3849.5|4
1663330500000|2022-09-16 12:15:00|3858.5|3851.5|3859.5|3850.5|3860.5|3851.5|3858.5|3850.5|0
1663330800000|2022-09-16 12:20:00|3858.5|3851.5|3857.5|3848.5|3860.5|3851.5|3856.5|3847.5|11
1663331100000|2022-09-16 12:25:00|3858.5|3847.5|3855.5|3847.5|3860.5|3852.5|3854.5|3847.5|8
1663331400000|2022-09-16 12:30:00|3854.5|3845.5|3849.5|3842.5|3855.5|3846.5|3849.5|3841.5|34
1663331700000|2022-09-16 12:35:00|3850.5|3843.5|3850.5|3843.5|3852.5|3845.5|3850.5|3843.5|43
1663332000000|2022-09-16 12:40:00|3849.5|3842.5|3850.5|3842.5|3850.5|3843.5|3849.5|3841.5|54
1663332300000|2022-09-16 12:45:00|3851.5|3843.5|3847.5|3840.5|3851.5|3844.5|3845.5|3838.5|101
1663332600000|2022-09-16 12:50:00|3846.5|3839.5|3846.5|3839.5|3848.5|3841.5|3844.5|3837.5|131
1663332900000|2022-09-16 12:55:00|3845.5|3837.5|3844.5|3836.5|3846.5|3839.5|3843.5|3835.5|109
1663333200000|2022-09-16 13:00:00|3845.5|3837.5|3843.5|3836.5|3846.5|3839.5|3842.5|3835.5|120
1663333500000|2022-09-16 13:05:00|3842.5|3835.5|3843.5|3836.5|3848.5|3840.5|3842.5|3834.5|111
1663333800000|2022-09-16 13:10:00|3844.5|3837.5|3846.5|3839.5|3846.5|3839.5|3844.5|3836.5|139
1663334100000|2022-09-16 13:15:00|3845.5|3838.5|3845.5|3838.5|3846.5|3839.5|3843.5|3835.5|223
1663334400000|2022-09-16 13:20:00|3846.5|3837.5|3845.5|3837.5|3846.5|3839.5|3843.5|3835.5|204
1663334700000|2022-09-16 13:25:00|3844.5|3836.5|3852.5|3844.5|3856.5|3848.5|3842.5|3835.5|140
1663335000000|2022-09-16 13:30:00|3851.5|3843.5|3834.5|3826.5|3857.5|3848.5|3834.5|3825.5|295
1663335300000|2022-09-16 13:35:00|3833.5|3825.5|3839.5|3831.5|3841.5|3833.5|3825.5|3817.5|229
1663335600000|2022-09-16 13:40:00|3838.5|3829.5|3826.5|3818.5|3839.5|3830.5|3824.5|3816.5|66
1663335900000|2022-09-16 13:45:00|3827.5|3819.5|3828.5|3821.5|3833.5|3826.5|3823.5|3816.5|65
1663336200000|2022-09-16 13:50:00|3829.5|3820.5|3818.5|3810.5|3836.5|3829.5|3815.5|3808.5|73
1663336500000|2022-09-16 13:55:00|3820.5|3811.5|3819.5|3809.5|3824.5|3814.5|3816.5|3808.5|19
1663336800000|2022-09-16 14:00:00|3820.5|3810.5|3824.5|3815.5|3829.5|3821.5|3820.5|3810.5|54
1663337100000|2022-09-16 14:05:00|3823.5|3816.5|3830.5|3821.5|3836.5|3828.5|3823.5|3815.5|26
1663337400000|2022-09-16 14:10:00|3829.5|3822.5|3839.5|3831.5|3844.5|3837.5|3828.5|3820.5|76
1663337700000|2022-09-16 14:15:00|3838.5|3830.5|3843.5|3835.5|3848.5|3839.5|3836.5|3829.5|83
1663338000000|2022-09-16 14:20:00|3845.5|3836.5|3847.5|3838.5|3847.5|3840.5|3836.5|3828.5|91
1663338300000|2022-09-16 14:25:00|3846.5|3837.5|3843.5|3834.5|3848.5|3840.5|3841.5|3833.5|52
1663338600000|2022-09-16 14:30:00|3844.5|3835.5|3848.5|3841.5|3851.5|3843.5|3842.5|3833.5|104
1663338900000|2022-09-16 14:35:00|3849.5|3842.5|3842.5|3834.5|3852.5|3844.5|3840.5|3832.5|70
1663339200000|2022-09-16 14:40:00|3843.5|3833.5|3839.5|3830.5|3846.5|3838.5|3838.5|3830.5|87
1663339500000|2022-09-16 14:45:00|3838.5|3831.5|3837.5|3830.5|3841.5|3834.5|3835.5|3827.5|102
1663339800000|2022-09-16 14:50:00|3836.5|3829.5|3834.5|3826.5|3840.5|3832.5|3834.5|3826.5|85
1663340100000|2022-09-16 14:55:00|3835.5|3825.5|3825.5|3817.5|3836.5|3828.5|3825.5|3817.5|72
1663340400000|2022-09-16 15:00:00|3826.5|3818.5|3823.5|3815.5|3831.5|3823.5|3820.5|3812.5|58
1663340700000|2022-09-16 15:05:00|3824.5|3816.5|3825.5|3818.5|3828.5|3821.5|3822.5|3814.5|31
1663341000000|2022-09-16 15:10:00|3826.5|3817.5|3822.5|3815.5|3826.5|3818.5|3821.5|3813.5|36
1663341300000|2022-09-16 15:15:00|3821.5|3814.5|3826.5|3818.5|3832.5|3824.5|3820.5|3813.5|61
1663341600000|2022-09-16 15:20:00|3825.5|3817.5|3820.5|3812.5|3825.5|3817.5|3819.5|3811.5|46
1663341900000|2022-09-16 15:25:00|3821.5|3811.5|3816.5|3809.5|3823.5|3815.5|3816.5|3809.5|146
1663342200000|2022-09-16 15:30:00|3817.5|3808.5|3818.5|3810.5|3821.5|3812.5|3816.5|3808.5|55
1663342500000|2022-09-16 15:35:00|3817.5|3809.5|3810.5|3803.5|3819.5|3811.5|3809.5|3802.5|54
1663342800000|2022-09-16 15:40:00|3809.5|3802.5|3812.5|3805.5|3812.5|3805.5|3809.5|3801.5|96
1663343100000|2022-09-16 15:45:00|3811.5|3804.5|3816.5|3807.5|3816.5|3808.5|3809.5|3802.5|45
1663343400000|2022-09-16 15:50:00|3815.5|3808.5|3817.5|3808.5|3817.5|3810.5|3811.5|3804.5|20
1663343700000|2022-09-16 15:55:00|3816.5|3809.5|3820.5|3812.5|3820.5|3813.5|3815.5|3806.5|23
1663344000000|2022-09-16 16:00:00|3819.5|3813.5|3818.5|3809.5|3820.5|3813.5|3816.5|3808.5|60
1663344300000|2022-09-16 16:05:00|3819.5|3810.5|3817.5|3808.5|3822.5|3813.5|3816.5|3807.5|110
1663344600000|2022-09-16 16:10:00|3816.5|3809.5|3814.5|3805.5|3818.5|3810.5|3813.5|3805.5|10
1663344900000|2022-09-16 16:15:00|3815.5|3806.5|3815.5|3806.5|3817.5|3808.5|3811.5|3802.5|36
1663345200000|2022-09-16 16:20:00|3814.5|3805.5|3808.5|3801.5|3814.5|3806.5|3807.5|3799.5|95
1663345500000|2022-09-16 16:25:00|3807.5|3800.5|3807.5|3799.5|3811.5|3803.5|3804.5|3797.5|24
1663345800000|2022-09-16 16:30:00|3806.5|3798.5|3807.5|3799.5|3808.5|3800.5|3804.5|3795.5|22
1663346100000|2022-09-16 16:35:00|3806.5|3800.5|3805.5|3796.5|3808.5|3801.5|3804.5|3796.5|30
1663346400000|2022-09-16 16:40:00|3804.5|3797.5|3812.5|3803.5|3813.5|3804.5|3804.5|3796.5|160
1663346700000|2022-09-16 16:45:00|3811.5|3802.5|3809.5|3801.5|3812.5|3804.5|3809.5|3801.5|19
1663347000000|2022-09-16 16:50:00|3808.5|3800.5|3806.5|3797.5|3809.5|3801.5|3805.5|3796.5|15
1663347300000|2022-09-16 16:55:00|3805.5|3796.5|3807.5|3799.5|3809.5|3801.5|3804.5|3796.5|12
1663347600000|2022-09-16 17:00:00|3808.5|3800.5|3802.5|3794.5|3808.5|3800.5|3802.5|3794.5|18
1663347900000|2022-09-16 17:05:00|3801.5|3793.5|3797.5|3789.5|3802.5|3793.5|3795.5|3787.5|75
1663348200000|2022-09-16 17:10:00|3798.5|3790.5|3796.5|3788.5|3800.5|3791.5|3795.5|3787.5|37
1663348500000|2022-09-16 17:15:00|3797.5|3787.5|3794.5|3786.5|3798.5|3790.5|3794.5|3786.5|21
1663348800000|2022-09-16 17:20:00|3793.5|3785.5|3793.5|3785.5|3797.5|3788.5|3791.5|3784.5|31
1663349100000|2022-09-16 17:25:00|3794.5|3786.5|3795.5|3786.5|3796.5|3789.5|3792.5|3785.5|15
1663349400000|2022-09-16 17:30:00|3794.5|3787.5|3794.5|3787.5|3802.5|3795.5|3794.5|3786.5|30
1663349700000|2022-09-16 17:35:00|3795.5|3788.5|3800.5|3791.5|3805.5|3796.5|3794.5|3786.5|51
1663350000000|2022-09-16 17:40:00|3801.5|3792.5|3797.5|3789.5|3801.5|3793.5|3795.5|3788.5|15
1663350300000|2022-09-16 17:45:00|3798.5|3790.5|3795.5|3786.5|3798.5|3790.5|3793.5|3785.5|19
1663350600000|2022-09-16 17:50:00|3794.5|3785.5|3792.5|3785.5|3795.5|3786.5|3791.5|3784.5|19
1663350900000|2022-09-16 17:55:00|3791.5|3784.5|3798.5|3789.5|3798.5|3789.5|3790.5|3783.5|22
1663351200000|2022-09-16 18:00:00|3797.5|3788.5|3798.5|3790.5|3799.5|3792.5|3797.5|3788.5|13
1663351500000|2022-09-16 18:05:00|3797.5|3789.5|3797.5|3788.5|3799.5|3792.5|3796.5|3787.5|15
1663351800000|2022-09-16 18:10:00|3796.5|3789.5|3795.5|3786.5|3798.5|3791.5|3793.5|3785.5|20
1663352100000|2022-09-16 18:15:00|3796.5|3787.5|3797.5|3789.5|3799.5|3792.5|3795.5|3786.5|39
1663352400000|2022-09-16 18:20:00|3796.5|3791.5|3799.5|3792.5|3801.5|3793.5|3796.5|3788.5|21
1663352700000|2022-09-16 18:25:00|3800.5|3793.5|3803.5|3794.5|3808.5|3800.5|3800.5|3790.5|46
1663353000000|2022-09-16 18:30:00|3802.5|3793.5|3802.5|3794.5|3805.5|3798.5|3800.5|3792.5|41
1663353300000|2022-09-16 18:35:00|3803.5|3795.5|3798.5|3790.5|3806.5|3798.5|3797.5|3789.5|20
1663353600000|2022-09-16 18:40:00|3799.5|3789.5|3797.5|3789.5|3800.5|3792.5|3796.5|3786.5|16
1663353900000|2022-09-16 18:45:00|3798.5|3790.5|3801.5|3793.5|3804.5|3795.5|3796.5|3787.5|14
1663354200000|2022-09-16 18:50:00|3804.5|3791.5|3803.5|3794.5|3804.5|3795.5|3798.5|3789.5|19
1663354500000|2022-09-16 18:55:00|3802.5|3793.5|3804.8|3795.8|3806.5|3797.5|3802.5|3793.5|11
1663354800000|2022-09-16 19:00:00|3804.6|3795.6|3807.3|3798.3|3807.5|3798.5|3803.2|3794.2|0
1663355100000|2022-09-16 19:05:00|3807.4|3798.4|3808.2|3799.2|3810.3|3801.3|3807.3|3798.3|0
1663355400000|2022-09-16 19:10:00|3808.3|3799.3|3802.7|3793.7|3808.3|3799.3|3802.2|3793.2|0
1663355700000|2022-09-16 19:15:00|3802.6|3793.6|3801.3|3792.3|3805.7|3796.7|3800.6|3791.6|0
1663356000000|2022-09-16 19:20:00|3801.4|3792.4|3805.9|3796.9|3808.2|3799.2|3801.2|3792.2|0
1663356300000|2022-09-16 19:25:00|3805.8|3796.8|3801.5|3792.5|3805.8|3796.8|3800.1|3791.1|0
1663356600000|2022-09-16 19:30:00|3801.4|3792.4|3800.6|3791.6|3802.5|3793.5|3797.1|3788.1|0
1663356900000|2022-09-16 19:35:00|3800.5|3791.5|3808.5|3799.5|3808.5|3799.5|3800|3791|0
1663357200000|2022-09-16 19:40:00|3808.6|3799.6|3811.5|3802.5|3811.6|3802.6|3807.6|3798.6|0
1663357500000|2022-09-16 19:45:00|3811.7|3802.7|3807|3798|3811.7|3802.7|3804.8|3795.8|0
1663357800000|2022-09-16 19:50:00|3806.2|3797.2|3807.9|3798.9|3809.9|3800.9|3805.1|3796.1|0
1663358100000|2022-09-16 19:55:00|3807.7|3798.7|3807.7|3798.7|3815|3806|3807.4|3798.4|0
1663358400000|2022-09-16 20:00:00|3808.2|3799.2|3812.5|3803.5|3812.8|3803.8|3806.5|3797.5|0
1663358700000|2022-09-16 20:05:00|3812.2|3803.2|3816.6|3807.6|3816.9|3807.9|3811|3802|0
1663359000000|2022-09-16 20:10:00|3816.4|3807.4|3815.4|3806.4|3816.9|3807.9|3813.4|3804.4|0
1663359300000|2022-09-16 20:15:00|3815.7|3806.7|3816.2|3807.2|3816.6|3807.6|3814|3805|0
1663359600000|2022-09-16 20:20:00|3816.3|3807.3|3814.4|3805.4|3817.9|3808.9|3813.8|3804.8|0
1663359900000|2022-09-16 20:25:00|3814.3|3805.3|3814.4|3805.4|3815.3|3806.3|3813.5|3804.5|0
1663360200000|2022-09-16 20:30:00|3814.2|3805.2|3814.6|3805.6|3815|3806|3813.8|3804.8|0
1663360500000|2022-09-16 20:35:00|3814.4|3805.4|3815.2|3806.2|3816.8|3807.8|3814.4|3805.4|0
1663360800000|2022-09-16 20:40:00|3815|3806|3815.3|3806.3|3817.4|3808.4|3815|3806|0
1663361100000|2022-09-16 20:45:00|3815.4|3806.4|3815|3806|3817.8|3808.8|3813.5|3804.5|0
1663361400000|2022-09-16 20:50:00|3814.7|3805.7|3818.8|3809.8|3819.4|3810.4|3814.7|3805.7|0
1663361700000|2022-09-16 20:55:00|3818.5|3809.5|3823.8|3814.8|3825.4|3816.4|3818.5|3809.5|0
1663538400000|2022-09-18 22:00:00|3805.3|3796.3|3806.5|3797.5|3807.2|3798.2|3803.3|3794.3|0
1663538700000|2022-09-18 22:05:00|3806.6|3797.6|3797.1|3788.1|3807.1|3798.1|3794.9|3785.9|0
1663539000000|2022-09-18 22:10:00|3797.5|3788.5|3800.6|3791.6|3801.3|3792.3|3797.4|3788.4|0
1663539300000|2022-09-18 22:15:00|3800.5|3791.5|3802.2|3793.2|3802.7|3793.7|3799.1|3790.1|0
1663539600000|2022-09-18 22:20:00|3802.1|3793.1|3800.5|3791.5|3802.2|3793.2|3799.7|3790.7|0
1663539900000|2022-09-18 22:25:00|3800.8|3791.8|3800.8|3791.8|3802|3793|3799.5|3790.5|0
1663540200000|2022-09-18 22:30:00|3800.7|3791.7|3801.4|3792.4|3802.1|3793.1|3799.1|3790.1|0
1663540500000|2022-09-18 22:35:00|3801.5|3792.5|3802.6|3793.6|3802.7|3793.7|3800.4|3791.4|0
1663540800000|2022-09-18 22:40:00|3802.7|3793.7|3804.3|3795.3|3806.4|3797.4|3802.3|3793.3|0
1663541100000|2022-09-18 22:45:00|3804.2|3795.2|3810.3|3801.3|3810.3|3801.3|3804.2|3795.2|0
1663541400000|2022-09-18 22:50:00|3810.2|3801.2|3808.6|3799.6|3810.2|3801.2|3807.7|3798.7|0
1663541700000|2022-09-18 22:55:00|3808.4|3799.4|3809.3|3800.3|3809.7|3800.7|3808|3799|0
1663542000000|2022-09-18 23:00:00|3809.1|3800.1|3813|3804|3813.5|3804.5|3807.3|3798.3|0
1663542300000|2022-09-18 23:05:00|3812.7|3803.7|3811.5|3802.5|3813.3|3804.3|3811.2|3802.2|0
1663542600000|2022-09-18 23:10:00|3811.7|3802.7|3812.4|3803.4|3812.7|3803.7|3811.1|3802.1|0
1663542900000|2022-09-18 23:15:00|3812.3|3803.3|3812.1|3803.1|3813.3|3804.3|3811.4|3802.4|0
1663543200000|2022-09-18 23:20:00|3812|3803|3814.1|3805.1|3814.7|3805.7|3811.8|3802.8|0
1663543500000|2022-09-18 23:25:00|3814.4|3805.4|3811.5|3802.5|3815.6|3806.6|3810|3801|0
1663543800000|2022-09-18 23:30:00|3811.2|3802.2|3808.9|3799.9|3811.6|3802.6|3808.6|3799.6|0
1663544100000|2022-09-18 23:35:00|3808.6|3799.6|3809.2|3800.2|3811.2|3802.2|3808.6|3799.6|0
1663544400000|2022-09-18 23:40:00|3809.4|3800.4|3812.2|3803.2|3812.4|3803.4|3809.2|3800.2|0
1663544700000|2022-09-18 23:45:00|3812.4|3803.4|3811.2|3802.2|3813.6|3804.6|3810.9|3801.9|0
1663545000000|2022-09-18 23:50:00|3811.5|3802.5|3810|3801|3812.4|3803.4|3809.5|3800.5|0
1663545300000|2022-09-18 23:55:00|3810.2|3801.2|3811.1|3802.1|3811.9|3802.9|3810|3801|0
1663545600000|2022-09-19 00:00:00|3810.9|3801.9|3814.4|3805.4|3815|3806|3810.7|3801.7|0
1663545900000|2022-09-19 00:05:00|3814.2|3805.2|3811.7|3802.7|3815.5|3806.5|3810.7|3801.7|0
1663546200000|2022-09-19 00:10:00|3811.5|3802.5|3811.3|3802.3|3812.6|3803.6|3810.2|3801.2|0
1663546500000|2022-09-19 00:15:00|3811.5|3802.5|3814.4|3805.4|3814.8|3805.8|3810.9|3801.9|0
1663546800000|2022-09-19 00:20:00|3814.3|3805.3|3814.6|3805.6|3816.1|3807.1|3813.2|3804.2|0
1663547100000|2022-09-19 00:25:00|3814.8|3805.8|3816.7|3807.7|3818.3|3809.3|3814.6|3805.6|0
1663547400000|2022-09-19 00:30:00|3816.6|3807.6|3817.7|3808.7|3817.8|3808.8|3814.9|3805.9|0
1663547700000|2022-09-19 00:35:00|3817.5|3808.5|3816.2|3807.2|3818.1|3809.1|3816.2|3807.2|0
1663548000000|2022-09-19 00:40:00|3816.5|3807.5|3817.6|3808.6|3818.8|3809.8|3815.5|3806.5|0
1663548300000|2022-09-19 00:45:00|3817.8|3808.8|3816.7|3807.7|3818.2|3809.2|3816.7|3807.7|0
1663548600000|2022-09-19 00:50:00|3816.9|3807.9|3815.5|3806.5|3817.3|3808.3|3814.6|3805.6|0
1663548900000|2022-09-19 00:55:00|3815.7|3806.7|3821.7|3812.7|3822.7|3813.7|3814.9|3805.9|0
1663549200000|2022-09-19 01:00:00|3821.5|3812.5|3822.7|3813.7|3822.7|3813.7|3820.2|3811.2|0
1663549500000|2022-09-19 01:05:00|3822.5|3813.5|3823.5|3814.5|3824.3|3815.3|3822.5|3813.5|0
1663549800000|2022-09-19 01:10:00|3823.4|3814.4|3825.7|3816.7|3827.4|3818.4|3823.1|3814.1|0
1663550100000|2022-09-19 01:15:00|3826|3817|3813.5|3809.5|3828.5|3824.5|3812|3808|265
1663550400000|2022-09-19 01:20:00|3814|3810|3798|3794|3820.5|3816.5|3794.5|3790.5|596
1663550700000|2022-09-19 01:25:00|3798.5|3794.5|3817|3813|3818|3814|3793|3789|282
1663551000000|2022-09-19 01:30:00|3816.5|3812.5|3772.5|3768.5|3825|3821|3772.5|3768.5|2671
1663551300000|2022-09-19 01:35:00|3773|3769|3778|3774|3783|3779|3767|3763|2042
1663551600000|2022-09-19 01:40:00|3777.5|3773.5|3792.5|3788.5|3799|3795|3776|3772|1846
1663551900000|2022-09-19 01:45:00|3793|3789|3811|3807|3811.5|3807.5|3788|3784|1304
1663552200000|2022-09-19 01:50:00|3811.5|3807.5|3797|3793|3814|3810|3797|3793|947
1663552500000|2022-09-19 01:55:00|3797.5|3793.5|3794.5|3790.5|3800|3796|3785|3781|812
1663552800000|2022-09-19 02:00:00|3794|3790|3784|3780|3796|3792|3783|3779|637
1663553100000|2022-09-19 02:05:00|3785|3781|3775|3771|3785.5|3781.5|3775|3771|709
1663553400000|2022-09-19 02:10:00|3776|3772|3771|3767|3779|3775|3770|3766|1079
1663553700000|2022-09-19 02:15:00|3770.5|3766.5|3766|3762|3774|3770|3763|3759|1194
1663554000000|2022-09-19 02:20:00|3767|3763|3768|3764|3776|3772|3765|3761|609
1663554300000|2022-09-19 02:25:00|3767.5|3763.5|3768|3764|3773.5|3769.5|3764|3760|409
1663554600000|2022-09-19 02:30:00|3768.5|3764.5|3776|3772|3779|3775|3765|3761|690
1663554900000|2022-09-19 02:35:00|3776.5|3772.5|3777|3773|3787|3783|3775|3771|679
1663555200000|2022-09-19 02:40:00|3778|3774|3777.5|3773.5|3784|3780|3775.5|3771.5|463
1663555500000|2022-09-19 02:45:00|3778|3774|3788|3784|3788.5|3784.5|3778|3774|434
1663555800000|2022-09-19 02:50:00|3787.5|3783.5|3801|3797|3803.5|3799.5|3786|3782|779
1663556100000|2022-09-19 02:55:00|3802|3798|3798|3794|3804|3800|3788.5|3784.5|501
1663556400000|2022-09-19 03:00:00|3799|3795|3792|3788|3799.5|3795.5|3791|3787|323
1663556700000|2022-09-19 03:05:00|3793|3789|3788.5|3784.5|3794|3790|3785|3781|345
1663557000000|2022-09-19 03:10:00|3789|3785|3784.5|3780.5|3791|3787|3783|3779|252
1663557300000|2022-09-19 03:15:00|3785|3781|3787|3783|3790|3786|3783.5|3779.5|145
1663557600000|2022-09-19 03:20:00|3787.5|3783.5|3784|3780|3788|3784|3781.5|3777.5|204
1663557900000|2022-09-19 03:25:00|3785|3781|3784|3780|3790.5|3786.5|3781|3777|169
1663558200000|2022-09-19 03:30:00|3785|3781|3784|3780|3786|3782|3783|3779|83
1663558500000|2022-09-19 03:35:00|3783.5|3779.5|3784|3780|3787|3783|3782|3778|121
1663558800000|2022-09-19 03:40:00|3784.5|3780.5|3784|3780|3786|3782|3782|3778|130
1663559100000|2022-09-19 03:45:00|3784.5|3780.5|3783|3779|3789|3785|3783|3779|103
1663559400000|2022-09-19 03:50:00|3783.5|3779.5|3782|3778|3784|3780|3779|3775|152
1663559700000|2022-09-19 03:55:00|3782.5|3778.5|3784.5|3780.5|3785.5|3781.5|3782.5|3778.5|82
1663560000000|2022-09-19 04:00:00|3787.4|3778.4|3788.9|3779.9|3789.3|3780.3|3787.4|3778.4|0
1663560300000|2022-09-19 04:05:00|3788.6|3779.6|3786.4|3777.4|3788.9|3779.9|3786.1|3777.1|0
1663560600000|2022-09-19 04:10:00|3786.2|3777.2|3785.2|3776.2|3786.4|3777.4|3784.1|3775.1|0
1663560900000|2022-09-19 04:15:00|3785.4|3776.4|3787.5|3778.5|3787.9|3778.9|3785.4|3776.4|0
1663561200000|2022-09-19 04:20:00|3787.4|3778.4|3788.8|3779.8|3789.2|3780.2|3787.4|3778.4|0
1663561500000|2022-09-19 04:25:00|3788.7|3779.7|3787.7|3778.7|3788.9|3779.9|3787.1|3778.1|0
1663561800000|2022-09-19 04:30:00|3787.9|3778.9|3788.5|3779.5|3789.1|3780.1|3787.6|3778.6|0
1663562100000|2022-09-19 04:35:00|3788.7|3779.7|3789.1|3780.1|3790|3781|3788.7|3779.7|0
1663562400000|2022-09-19 04:40:00|3789.2|3780.2|3788.9|3779.9|3789.2|3780.2|3788.4|3779.4|0
1663562700000|2022-09-19 04:45:00|3788.7|3779.7|3788.8|3779.8|3789.6|3780.6|3787.8|3778.8|0
1663563000000|2022-09-19 04:50:00|3788.9|3779.9|3789.1|3780.1|3789.6|3780.6|3788.1|3779.1|0
1663563300000|2022-09-19 04:55:00|3788.9|3779.9|3789.7|3780.7|3790|3781|3788.8|3779.8|0
1663563600000|2022-09-19 05:00:00|3789.3|3780.3|3783.5|3779.5|3789.3|3782|3777|3773|341
1663563900000|2022-09-19 05:05:00|3784|3780|3788.5|3784.5|3793|3789|3783|3779|353
1663564200000|2022-09-19 05:10:00|3789|3785|3782|3778|3789|3785|3781|3777|190
1663564500000|2022-09-19 05:15:00|3783|3779|3790|3786|3794|3790|3783|3779|211
1663564800000|2022-09-19 05:20:00|3791|3787|3791|3787|3794.5|3790.5|3789|3785|209
1663565100000|2022-09-19 05:25:00|3790.5|3786.5|3785.5|3781.5|3793|3789|3785|3781|419
1663565400000|2022-09-19 05:30:00|3786|3782|3781|3777|3787|3783|3779|3775|343
1663565700000|2022-09-19 05:35:00|3780.5|3776.5|3778|3774|3782.5|3778.5|3778|3774|310
1663566000000|2022-09-19 05:40:00|3778.5|3774.5|3779|3775|3782|3778|3775.5|3771.5|230
1663566300000|2022-09-19 05:45:00|3779.5|3775.5|3775|3771|3782|3778|3774|3770|210
1663566600000|2022-09-19 05:50:00|3775.5|3771.5|3767.5|3763.5|3778|3774|3767.5|3763.5|294
1663566900000|2022-09-19 05:55:00|3768|3764|3772|3768|3772.5|3768.5|3768|3764|395
1663567200000|2022-09-19 06:00:00|3771.5|3767.5|3768|3764|3772|3768|3765|3761|555
1663567500000|2022-09-19 06:05:00|3767|3763|3765|3761|3770|3766|3763|3759|386
1663567800000|2022-09-19 06:10:00|3766|3762|3768|3764|3770|3766|3762|3758|343
1663568100000|2022-09-19 06:15:00|3768.5|3764.5|3776|3772|3776.5|3772.5|3768|3764|495
1663568400000|2022-09-19 06:20:00|3776.5|3772.5|3778|3774|3780|3776|3775|3771|355
1663568700000|2022-09-19 06:25:00|3777.5|3773.5|3776|3772|3782.5|3778.5|3775|3771|353
1663569000000|2022-09-19 06:30:00|3776.5|3772.5|3776.5|3772.5|3779|3775|3773|3769|356
1663569300000|2022-09-19 06:35:00|3776|3772|3776|3772|3779.5|3775.5|3773|3769|277
1663569600000|2022-09-19 06:40:00|3776.5|3772.5|3772.5|3768.5|3777|3773|3771|3767|341
1663569900000|2022-09-19 06:45:00|3772|3768|3772|3768|3773|3769|3769|3765|532
1663570200000|2022-09-19 06:50:00|3773|3769|3776|3772|3777|3773|3771|3767|422
1663570500000|2022-09-19 06:55:00|3776.5|3772.5|3778|3774|3780|3776|3775|3771|337
1663570800000|2022-09-19 07:00:00|3777.5|3773.5|3770|3766|3777.5|3773.5|3769|3765|342
1663571100000|2022-09-19 07:05:00|3770.5|3766.5|3771|3767|3773|3769|3766|3762|353
1663571400000|2022-09-19 07:10:00|3772|3768|3777.5|3773.5|3778|3774|3770|3766|324
1663571700000|2022-09-19 07:15:00|3777|3773|3783|3779|3784|3780|3777|3773|324
1663572000000|2022-09-19 07:20:00|3783.5|3779.5|3778|3774|3785|3781|3776|3772|250
1663572300000|2022-09-19 07:25:00|3777.5|3773.5|3780|3776|3780|3776|3776|3772|194
1663572600000|2022-09-19 07:30:00|3779|3775|3777|3773|3781|3777|3776|3772|272
1663572900000|2022-09-19 07:35:00|3776.5|3772.5|3778|3774|3780|3776|3776.5|3772.5|552
1663573200000|2022-09-19 07:40:00|3778.5|3774.5|3780.5|3776.5|3783|3779|3777|3773|781
1663573500000|2022-09-19 07:45:00|3780|3776|3777|3773|3782|3778|3776.5|3772.5|724
1663573800000|2022-09-19 07:50:00|3778|3774|3778|3774|3784|3780|3777|3773|1045
1663574100000|2022-09-19 07:55:00|3779|3775|3773|3769|3780|3776|3771|3767|1328
1663574400000|2022-09-19 08:00:00|3772|3768|3771|3767|3774|3770|3765|3761|544
1663574700000|2022-09-19 08:05:00|3772|3768|3776|3772|3776.5|3772.5|3770|3766|1034
1663575000000|2022-09-19 08:10:00|3775.5|3771.5|3781|3777|3783|3779|3774|3770|2158
1663575300000|2022-09-19 08:15:00|3782|3778|3782|3778|3784|3780|3781.5|3777.5|625
1663575600000|2022-09-19 08:20:00|3782.5|3778.5|3785|3781|3786|3782|3782|3778|361
1663575900000|2022-09-19 08:25:00|3786|3782|3785.5|3781.5|3788.5|3784.5|3785|3781|412
1663576200000|2022-09-19 08:30:00|3789.4|3780.4|3788.4|3779.4|3790.4|3781.4|3787.4|3778.4|0
1663576500000|2022-09-19 08:35:00|3788.3|3779.3|3785.6|3776.6|3788.8|3779.8|3785.5|3776.5|0
1663576800000|2022-09-19 08:40:00|3785.4|3776.4|3784.6|3775.6|3785.8|3776.8|3783.9|3774.9|0
1663577100000|2022-09-19 08:45:00|3784.7|3775.7|3782.5|3773.5|3784.9|3775.9|3780.4|3771.4|0
1663577400000|2022-09-19 08:50:00|3782.7|3773.7|3781|3772|3784|3775|3780.7|3771.7|0
1663577700000|2022-09-19 08:55:00|3781.1|3772.1|3776.1|3767.1|3781.1|3772.1|3775|3766|0
1663578000000|2022-09-19 09:00:00|3776.2|3767.2|3780|3771|3780.1|3771.1|3775.8|3766.8|0
1663578300000|2022-09-19 09:05:00|3779.7|3770.7|3780.6|3771.6|3782.2|3773.2|3777.9|3768.9|0
1663578600000|2022-09-19 09:10:00|3780.5|3771.5|3778.5|3769.5|3781|3772|3777.9|3768.9|0
1663578900000|2022-09-19 09:15:00|3778.7|3769.7|3774.5|3763.5|3784.5|3772.5|3773.5|3763.5|17
1663579200000|2022-09-19 09:20:00|3773.5|3765.5|3778.5|3766.5|3778.5|3767.5|3771.5|3762.5|5
1663579500000|2022-09-19 09:25:00|3777.5|3765.5|3776.5|3766.5|3777.5|3767.5|3776.5|3764.5|0
1663579800000|2022-09-19 09:30:00|3775.5|3765.5|3776.5|3766.5|3777.5|3766.5|3773.5|3765.5|0
1663580100000|2022-09-19 09:35:00|3775.5|3767.5|3776.5|3767.5|3776.5|3767.5|3773.5|3765.5|10
1663580400000|2022-09-19 09:40:00|3775.5|3766.5|3774.5|3763.5|3776.5|3767.5|3773.5|3763.5|3
1663580700000|2022-09-19 09:45:00|3773.5|3764.5|3774.5|3763.5|3775.5|3768.5|3772.5|3762.5|10
1663581000000|2022-09-19 09:50:00|3775.5|3764.5|3775.5|3767.5|3776.5|3767.5|3773.5|3763.5|6
1663581300000|2022-09-19 09:55:00|3776.5|3766.5|3775.5|3767.5|3776.5|3768.5|3774.5|3766.5|6
1663581600000|2022-09-19 10:00:00|3774.5|3768.5|3773.5|3765.5|3776.5|3768.5|3773.5|3765.5|3
1663581900000|2022-09-19 10:05:00|3772.5|3764.5|3767.5|3759.5|3773.5|3765.5|3764.5|3756.5|118
1663582200000|2022-09-19 10:10:00|3768.5|3758.5|3767.5|3758.5|3769.5|3761.5|3766.5|3757.5|44
1663582500000|2022-09-19 10:15:00|3766.5|3757.5|3767.5|3758.5|3769.5|3760.5|3765.5|3756.5|11
1663582800000|2022-09-19 10:20:00|3766.5|3759.5|3766.5|3758.5|3767.5|3759.5|3764.5|3755.5|63
1663583100000|2022-09-19 10:25:00|3767.5|3759.5|3766.5|3758.5|3768.5|3760.5|3765.5|3756.5|69
1663583400000|2022-09-19 10:30:00|3767.5|3759.5|3765.5|3755.5|3768.5|3759.5|3764.5|3754.5|119
1663583700000|2022-09-19 10:35:00|3764.5|3758.5|3765.5|3755.5|3767.5|3758.5|3764.5|3755.5|3
1663584000000|2022-09-19 10:40:00|3764.5|3756.5|3766.5|3757.5|3766.5|3757.5|3762.5|3755.5|14
1663584300000|2022-09-19 10:45:00|3767.5|3758.5|3764.5|3756.5|3767.5|3758.5|3762.5|3753.5|138
1663584600000|2022-09-19 10:50:00|3765.5|3757.5|3769.5|3762.5|3770.5|3762.5|3764.5|3756.5|15
1663584900000|2022-09-19 10:55:00|3768.5|3760.5|3770.5|3763.5|3772.5|3763.5|3767.5|3758.5|91
1663585200000|2022-09-19 11:00:00|3772.5|3762.5|3772.5|3760.5|3774.5|3765.5|3769.5|3760.5|65
1663585500000|2022-09-19 11:05:00|3771.5|3761.5|3771.5|3762.5|3773.5|3764.5|3769.5|3760.5|85
1663585800000|2022-09-19 11:10:00|3772.5|3761.5|3774.5|3766.5|3774.5|3766.5|3768.5|3761.5|59
1663586100000|2022-09-19 11:15:00|3775.5|3767.5|3778.5|3770.5|3782.5|3773.5|3775.5|3766.5|32
1663586400000|2022-09-19 11:20:00|3779.5|3772.5|3774.5|3767.5|3779.5|3772.5|3774.5|3764.5|25
1663586700000|2022-09-19 11:25:00|3775.5|3765.5|3771.5|3762.5|3776.5|3768.5|3770.5|3762.5|10
1663587000000|2022-09-19 11:30:00|3772.5|3763.5|3773.5|3763.5|3774.5|3764.5|3770.5|3762.5|0
1663587300000|2022-09-19 11:35:00|3774.5|3764.5|3776.5|3766.5|3778.5|3768.5|3773.5|3763.5|0
1663587600000|2022-09-19 11:40:00|3777.5|3767.5|3771.5|3762.5|3777.5|3767.5|3769.5|3762.5|2
1663587900000|2022-09-19 11:45:00|3770.5|3763.5|3771.5|3762.5|3775.5|3765.5|3770.5|3761.5|19
1663588200000|2022-09-19 11:50:00|3770.5|3763.5|3775.5|3765.5|3776.5|3765.5|3769.5|3762.5|6
1663588500000|2022-09-19 11:55:00|3774.5|3764.5|3771.5|3762.5|3775.5|3765.5|3769.5|3761.5|14
1663588800000|2022-09-19 12:00:00|3770.5|3763.5|3771.5|3762.5|3772.5|3764.5|3768.5|3760.5|4
1663589100000|2022-09-19 12:05:00|3770.5|3761.5|3776.5|3766.5|3777.5|3766.5|3770.5|3761.5|15
1663589400000|2022-09-19 12:10:00|3775.5|3765.5|3774.5|3763.5|3777.5|3766.5|3772.5|3761.5|5
1663589700000|2022-09-19 12:15:00|3776.5|3764.5|3774.5|3764.5|3776.5|3766.5|3771.5|3763.5|8
1663590000000|2022-09-19 12:20:00|3773.5|3765.5|3781.5|3773.5|3783.5|3774.5|3773.5|3765.5|21
1663590300000|2022-09-19 12:25:00|3780.5|3772.5|3780.5|3770.5|3783.5|3775.5|3778.5|3769.5|18
1663590600000|2022-09-19 12:30:00|3779.5|3769.5|3778.5|3768.5|3781.5|3772.5|3774.5|3767.5|18
1663590900000|2022-09-19 12:35:00|3779.5|3769.5|3786.5|3776.5|3786.5|3777.5|3778.5|3768.5|72
1663591200000|2022-09-19 12:40:00|3784.5|3775.5|3783.5|3774.5|3786.5|3777.5|3781.5|3773.5|0
1663591500000|2022-09-19 12:45:00|3784.5|3773.5|3786.5|3775.5|3786.5|3775.5|3781.5|3771.5|0
1663591800000|2022-09-19 12:50:00|3785.5|3776.5|3780.5|3772.5|3786.5|3778.5|3779.5|3772.5|17
1663592100000|2022-09-19 12:55:00|3781.5|3773.5|3778.5|3769.5|3781.5|3774.5|3778.5|3769.5|2
1663592400000|2022-09-19 13:00:00|3777.5|3770.5|3778.5|3769.5|3778.5|3770.5|3777.5|3768.5|0
1663592700000|2022-09-19 13:05:00|3780.5|3768.5|3781.5|3771.5|3782.5|3772.5|3776.5|3767.5|4
1663593000000|2022-09-19 13:10:00|3780.5|3772.5|3780.5|3770.5|3781.5|3773.5|3778.5|3767.5|3
1663593300000|2022-09-19 13:15:00|3779.5|3769.5|3777.5|3767.5|3781.5|3771.5|3776.5|3767.5|0
1663593600000|2022-09-19 13:20:00|3776.5|3764.5|3773.5|3764.5|3776.5|3765.5|3772.5|3762.5|4
1663593900000|2022-09-19 13:25:00|3775.5|3765.5|3775.5|3767.5|3778.5|3770.5|3773.5|3765.5|48
1663594200000|2022-09-19 13:30:00|3776.5|3768.5|3798.5|3790.5|3798.5|3791.5|3774.5|3767.5|239
1663594500000|2022-09-19 13:35:00|3797.5|3791.5|3810.5|3802.5|3811.5|3803.5|3796.5|3788.5|300
1663594800000|2022-09-19 13:40:00|3811.5|3803.5|3819.5|3810.5|3820.5|3813.5|3809.5|3802.5|147
1663595100000|2022-09-19 13:45:00|3818.5|3809.5|3806.5|3797.5|3819.5|3810.5|3804.5|3796.5|59
1663595400000|2022-09-19 13:50:00|3805.5|3798.5|3812.5|3804.5|3813.5|3805.5|3804.5|3796.5|42
1663595700000|2022-09-19 13:55:00|3813.5|3805.5|3806.5|3797.5|3813.5|3805.5|3802.5|3794.5|49
1663596000000|2022-09-19 14:00:00|3805.5|3798.5|3798.5|3791.5|3806.5|3798.5|3793.5|3786.5|80
1663596300000|2022-09-19 14:05:00|3800.5|3790.5|3798.5|3790.5|3806.5|3797.5|3794.5|3786.5|41
1663596600000|2022-09-19 14:10:00|3797.5|3789.5|3803.5|3796.5|3809.5|3801.5|3797.5|3789.5|24
1663596900000|2022-09-19 14:15:00|3802.5|3794.5|3799.5|3792.5|3807.5|3799.5|3798.5|3791.5|54
1663597200000|2022-09-19 14:20:00|3801.5|3793.5|3803.5|3795.5|3803.5|3795.5|3795.5|3787.5|46
1663597500000|2022-09-19 14:25:00|3804.5|3796.5|3805.5|3796.5|3806.5|3797.5|3801.5|3791.5|36
1663597800000|2022-09-19 14:30:00|3804.5|3795.5|3801.5|3793.5|3805.5|3796.5|3798.5|3790.5|170
1663598100000|2022-09-19 14:35:00|3802.5|3794.5|3810.5|3802.5|3812.5|3803.5|3802.5|3794.5|32
1663598400000|2022-09-19 14:40:00|3811.5|3803.5|3816.5|3808.5|3817.5|3809.5|3810.5|3802.5|47
1663598700000|2022-09-19 14:45:00|3817.5|3809.5|3817.5|3809.5|3821.5|3814.5|3816.5|3808.5|77
1663599000000|2022-09-19 14:50:00|3818.5|3810.5|3814.5|3807.5|3821.5|3813.5|3814.5|3807.5|44
1663599300000|2022-09-19 14:55:00|3815.5|3808.5|3819.5|3810.5|3820.5|3813.5|3814.5|3807.5|25
1663599600000|2022-09-19 15:00:00|3820.5|3811.5|3821.5|3813.5|3825.5|3817.5|3817.5|3810.5|117
1663599900000|2022-09-19 15:05:00|3822.5|3812.5|3821.5|3813.5|3826.5|3818.5|3821.5|3812.5|88
1663600200000|2022-09-19 15:10:00|3822.5|3814.5|3822.5|3814.5|3824.5|3817.5|3819.5|3811.5|103
1663600500000|2022-09-19 15:15:00|3823.5|3815.5|3821.5|3813.5|3826.5|3819.5|3821.5|3813.5|12
1663600800000|2022-09-19 15:20:00|3822.5|3814.5|3817.5|3808.5|3825.5|3816.5|3817.5|3808.5|119
1663601100000|2022-09-19 15:25:00|3816.5|3807.5|3812.5|3803.5|3819.5|3811.5|3811.5|3803.5|7
1663601400000|2022-09-19 15:30:00|3811.5|3804.5|3812.5|3803.5|3815.5|3806.5|3806.5|3797.5|20
1663601700000|2022-09-19 15:35:00|3811.5|3804.5|3809.5|3801.5|3812.5|3804.5|3805.5|3797.5|19
1663602000000|2022-09-19 15:40:00|3810.5|3802.5|3813.5|3804.5|3815.5|3806.5|3809.5|3800.5|6
1663602300000|2022-09-19 15:45:00|3815.5|3803.5|3816.5|3807.5|3816.5|3808.5|3813.5|3803.5|3
1663602600000|2022-09-19 15:50:00|3815.5|3806.5|3818.5|3808.5|3819.5|3811.5|3814.5|3806.5|1
1663602900000|2022-09-19 15:55:00|3817.5|3809.5|3813.5|3804.5|3819.5|3810.5|3811.5|3802.5|5
1663603200000|2022-09-19 16:00:00|3814.5|3805.5|3814.5|3805.5|3816.5|3808.5|3813.5|3804.5|6
1663603500000|2022-09-19 16:05:00|3813.5|3804.5|3816.5|3808.5|3817.5|3809.5|3809.5|3802.5|7
1663603800000|2022-09-19 16:10:00|3817.5|3807.5|3814.5|3805.5|3817.5|3809.5|3814.5|3804.5|20
1663604100000|2022-09-19 16:15:00|3813.5|3804.5|3815.5|3807.5|3817.5|3809.5|3811.5|3803.5|5
1663604400000|2022-09-19 16:20:00|3814.5|3806.5|3816.5|3807.5|3817.5|3809.5|3812.5|3803.5|9
1663604700000|2022-09-19 16:25:00|3815.5|3806.5|3814.5|3805.5|3816.5|3808.5|3811.5|3803.5|2
1663605000000|2022-09-19 16:30:00|3815.5|3806.5|3817.5|3809.5|3818.5|3810.5|3813.5|3805.5|20
1663605300000|2022-09-19 16:35:00|3818.5|3810.5|3822.5|3813.5|3823.5|3815.5|3817.5|3809.5|27
1663605600000|2022-09-19 16:40:00|3821.5|3811.5|3821.5|3812.5|3823.5|3814.5|3819.5|3810.5|11
1663605900000|2022-09-19 16:45:00|3820.5|3813.5|3820.5|3812.5|3821.5|3813.5|3819.5|3809.5|4
1663606200000|2022-09-19 16:50:00|3821.5|3813.5|3824.5|3816.5|3824.5|3817.5|3821.5|3812.5|3
1663606500000|2022-09-19 16:55:00|3823.5|3817.5|3826.5|3817.5|3827.5|3819.5|3823.5|3816.5|4
1663606800000|2022-09-19 17:00:00|3825.5|3818.5|3824.5|3816.5|3827.5|3818.5|3824.5|3816.5|2
1663607100000|2022-09-19 17:05:00|3823.5|3817.5|3823.5|3815.5|3825.5|3817.5|3822.5|3813.5|6
1663607400000|2022-09-19 17:10:00|3824.5|3816.5|3821.5|3814.5|3824.5|3817.5|3820.5|3811.5|10
1663607700000|2022-09-19 17:15:00|3820.5|3812.5|3825.5|3817.5|3825.5|3817.5|3820.5|3812.5|11
1663608000000|2022-09-19 17:20:00|3824.5|3816.5|3828.5|3820.5|3829.5|3821.5|3824.5|3816.5|23
1663608300000|2022-09-19 17:25:00|3829.5|3821.5|3829.5|3821.5|3829.5|3822.5|3827.5|3818.5|18
1663608600000|2022-09-19 17:30:00|3828.5|3820.5|3826.5|3817.5|3830.5|3822.5|3825.5|3816.5|18
1663608900000|2022-09-19 17:35:00|3825.5|3816.5|3824.5|3815.5|3827.5|3818.5|3823.5|3814.5|10
1663609200000|2022-09-19 17:40:00|3825.5|3816.5|3827.5|3818.5|3827.5|3819.5|3824.5|3815.5|0
1663609500000|2022-09-19 17:45:00|3828.5|3819.5|3828.5|3820.5|3829.5|3822.5|3827.5|3819.5|7
1663609800000|2022-09-19 17:50:00|3827.5|3819.5|3827.5|3818.5|3829.5|3821.5|3825.5|3817.5|6
1663610100000|2022-09-19 17:55:00|3828.5|3819.5|3826.5|3818.5|3828.5|3821.5|3825.5|3816.5|1
1663610400000|2022-09-19 18:00:00|3827.5|3819.5|3826.5|3817.5|3828.5|3820.5|3824.5|3816.5|0
1663610700000|2022-09-19 18:05:00|3825.5|3818.5|3828.5|3820.5|3828.5|3820.5|3825.5|3817.5|6
1663611000000|2022-09-19 18:10:00|3827.5|3819.5|3824.5|3817.5|3827.5|3820.5|3824.5|3817.5|7
1663611300000|2022-09-19 18:15:00|3825.5|3818.5|3826.5|3818.5|3828.5|3821.5|3824.5|3817.5|20
1663611600000|2022-09-19 18:20:00|3825.5|3819.5|3823.5|3815.5|3826.5|3819.5|3822.5|3815.5|22
1663611900000|2022-09-19 18:25:00|3822.5|3816.5|3829.5|3820.5|3830.5|3822.5|3822.5|3815.5|34
1663612200000|2022-09-19 18:30:00|3830.5|3821.5|3831.5|3822.5|3832.5|3823.5|3829.5|3820.5|10
1663612500000|2022-09-19 18:35:00|3830.5|3821.5|3833.5|3825.5|3833.5|3826.5|3829.5|3821.5|38
1663612800000|2022-09-19 18:40:00|3832.5|3824.5|3830.5|3822.5|3833.5|3825.5|3829.5|3821.5|6
1663613100000|2022-09-19 18:45:00|3829.5|3821.5|3831.5|3823.5|3832.5|3824.5|3829.5|3821.5|6
1663613400000|2022-09-19 18:50:00|3833.5|3824.5|3835.5|3827.5|3836.5|3828.5|3832.5|3823.5|34
1663613700000|2022-09-19 18:55:00|3834.5|3826.5|3836.4|3827.4|3836.5|3828.5|3834.5|3825.5|9
1663614000000|2022-09-19 19:00:00|3836.5|3827.5|3842.7|3833.7|3842.7|3833.7|3836.4|3827.4|0
1663614300000|2022-09-19 19:05:00|3842.6|3833.6|3844|3835|3844.3|3835.3|3841.1|3832.1|0
1663614600000|2022-09-19 19:10:00|3844.1|3835.1|3847.4|3838.4|3850.6|3841.6|3843.6|3834.6|0
1663614900000|2022-09-19 19:15:00|3847.3|3838.3|3846|3837|3848|3839|3845.8|3836.8|0
1663615200000|2022-09-19 19:20:00|3846.1|3837.1|3847.4|3838.4|3848.6|3839.6|3844.5|3835.5|0
1663615500000|2022-09-19 19:25:00|3847.5|3838.5|3848.6|3839.6|3851|3842|3847.4|3838.4|0
1663615800000|2022-09-19 19:30:00|3848.8|3839.8|3850.9|3841.9|3851.8|3842.8|3848.8|3839.8|0
1663616100000|2022-09-19 19:35:00|3850.8|3841.8|3852.2|3843.2|3853.9|3844.9|3850.3|3841.3|0
1663616400000|2022-09-19 19:40:00|3852.1|3843.1|3851.3|3842.3|3853|3844|3850.8|3841.8|0
1663616700000|2022-09-19 19:45:00|3851.2|3842.2|3850.1|3841.1|3852|3843|3849|3840|0
1663617000000|2022-09-19 19:50:00|3850.6|3841.6|3851.1|3842.1|3851.5|3842.5|3846.8|3837.8|0
1663617300000|2022-09-19 19:55:00|3851.2|3842.2|3853.4|3844.4|3854.1|3845.1|3849.8|3840.8|0
1663617600000|2022-09-19 20:00:00|3853.7|3844.7|3857.4|3848.4|3863.3|3854.3|3852|3843|0
1663617900000|2022-09-19 20:05:00|3857.9|3848.9|3853.7|3844.7|3858.3|3849.3|3853.4|3844.4|0
1663618200000|2022-09-19 20:10:00|3853.5|3844.5|3854.3|3845.3|3855.5|3846.5|3853.1|3844.1|0
1663618500000|2022-09-19 20:15:00|3854.5|3845.5|3852.7|3843.7|3854.9|3845.9|3852.2|3843.2|0
1663618800000|2022-09-19 20:20:00|3852.6|3843.6|3851.9|3842.9|3852.7|3843.7|3851|3842|0
1663619100000|2022-09-19 20:25:00|3851.6|3842.6|3854.5|3845.5|3854.5|3845.5|3851.6|3842.6|0
1663619400000|2022-09-19 20:30:00|3854.2|3845.2|3856.3|3847.3|3856.6|3847.6|3853.6|3844.6|0
1663619700000|2022-09-19 20:35:00|3856.4|3847.4|3858.9|3849.9|3858.9|3849.9|3856.3|3847.3|0
1663620000000|2022-09-19 20:40:00|3859.1|3850.1|3859.8|3850.8|3860.4|3851.4|3858.4|3849.4|0
1663620300000|2022-09-19 20:45:00|3860|3851|3859.5|3850.5|3860|3851|3858.9|3849.9|0
1663620600000|2022-09-19 20:50:00|3859.7|3850.7|3860.2|3851.2|3860.5|3851.5|3859.2|3850.2|0
1663620900000|2022-09-19 20:55:00|3860.1|3851.1|3858.9|3849.9|3860.8|3851.8|3858.1|3849.1|0
1663621200000|2022-09-19 21:00:00|3859|3850|3861.2|3852.2|3861.2|3852.2|3858.3|3849.3|0
1663621500000|2022-09-19 21:05:00|3861.1|3852.1|3861|3852|3861.2|3852.2|3860.9|3851.9|0
1663621800000|2022-09-19 21:10:00|3861.1|3852.1|3861.9|3852.9|3862|3853|3861|3852|0
1663622100000|2022-09-19 21:15:00|3861.8|3852.8|3862|3853|3862.1|3853.1|3861.8|3852.8|0
1663622400000|2022-09-19 21:20:00|3862.1|3853.1|3862.1|3853.1|3862.2|3853.2|3861.9|3852.9|0
1663622700000|2022-09-19 21:25:00|3862|3853|3862.8|3853.8|3862.9|3853.9|3861.9|3852.9|0
1663623000000|2022-09-19 21:30:00|3862.9|3853.9|3862.5|3853.5|3862.9|3853.9|3862.5|3853.5|0
1663623300000|2022-09-19 21:35:00|3862.4|3853.4|3862.4|3853.4|3862.4|3853.4|3862.4|3853.4|0
1663623600000|2022-09-19 21:40:00|3862.5|3853.5|3862.6|3853.6|3862.7|3853.7|3862.5|3853.5|0
1663623900000|2022-09-19 21:45:00|3862.5|3853.5|3862.5|3853.5|3862.6|3853.6|3862.5|3853.5|0
1663624200000|2022-09-19 21:50:00|3862.4|3853.4|3862.5|3853.5|3862.5|3853.5|3862.4|3853.4|0
1663624500000|2022-09-19 21:55:00|3862.7|3853.7|3863.2|3854.2|3863.4|3854.4|3862.7|3853.7|0
1663624800000|2022-09-19 22:00:00|3862.2|3853.2|3861.5|3852.5|3862.3|3853.3|3860.4|3851.4|0
1663625100000|2022-09-19 22:05:00|3861.3|3852.3|3861.6|3852.6|3861.9|3852.9|3860.1|3851.1|0
1663625400000|2022-09-19 22:10:00|3861.8|3852.8|3863.1|3854.1|3863.7|3854.7|3861.8|3852.8|0
1663625700000|2022-09-19 22:15:00|3863.4|3854.4|3864.7|3855.7|3865|3856|3862.8|3853.8|0
1663626000000|2022-09-19 22:20:00|3864.8|3855.8|3866.4|3857.4|3868.2|3859.2|3864.7|3855.7|0
1663626300000|2022-09-19 22:25:00|3866.7|3857.7|3864.3|3855.3|3866.7|3857.7|3864.3|3855.3|0
1663626600000|2022-09-19 22:30:00|3864.5|3855.5|3863.6|3854.6|3865.5|3856.5|3863.4|3854.4|0
1663626900000|2022-09-19 22:35:00|3863.7|3854.7|3864.9|3855.9|3864.9|3855.9|3863.7|3854.7|0
1663627200000|2022-09-19 22:40:00|3864.8|3855.8|3864.8|3855.8|3865.5|3856.5|3864.3|3855.3|0
1663627500000|2022-09-19 22:45:00|3864.6|3855.6|3865.2|3856.2|3866.1|3857.1|3864.6|3855.6|0
1663627800000|2022-09-19 22:50:00|3865.3|3856.3|3865.5|3856.5|3865.8|3856.8|3864.6|3855.6|0
1663628100000|2022-09-19 22:55:00|3865.4|3856.4|3863.7|3854.7|3865.4|3856.4|3863.2|3854.2|0
1663628400000|2022-09-19 23:00:00|3863.9|3854.9|3864.3|3855.3|3864.3|3855.3|3863.4|3854.4|0
1663628700000|2022-09-19 23:05:00|3864.2|3855.2|3863.2|3854.2|3864.2|3855.2|3863.2|3854.2|0
1663629000000|2022-09-19 23:10:00|3863|3854|3862.1|3853.1|3863.7|3854.7|3861.2|3852.2|0
1663629300000|2022-09-19 23:15:00|3862.7|3853.7|3862.4|3853.4|3864.2|3855.2|3862.4|3853.4|0
1663629600000|2022-09-19 23:20:00|3862.5|3853.5|3863.6|3854.6|3864.2|3855.2|3862.1|3853.1|0
1663629900000|2022-09-19 23:25:00|3863.3|3854.3|3864.2|3855.2|3864.2|3855.2|3863.3|3854.3|0
1663630200000|2022-09-19 23:30:00|3865|3856|3866|3857|3868.6|3859.6|3864.8|3855.8|0
1663630500000|2022-09-19 23:35:00|3866.1|3857.1|3865.4|3856.4|3867.1|3858.1|3865.4|3856.4|0
1663630800000|2022-09-19 23:40:00|3865.1|3856.1|3865.2|3856.2|3866|3857|3864.5|3855.5|0
1663631100000|2022-09-19 23:45:00|3865.1|3856.1|3867.7|3858.7|3867.7|3858.7|3864.9|3855.9|0
1663631400000|2022-09-19 23:50:00|3867.5|3858.5|3870.4|3861.4|3871|3862|3867.4|3858.4|0
1663631700000|2022-09-19 23:55:00|3870.2|3861.2|3871.5|3862.5|3871.5|3862.5|3869.5|3860.5|0
1663632000000|2022-09-20 00:00:00|3871|3862|3873.2|3864.2|3873.5|3864.5|3869.9|3860.9|0
1663632300000|2022-09-20 00:05:00|3873.3|3864.3|3874.3|3865.3|3875.5|3866.5|3873.1|3864.1|0
1663632600000|2022-09-20 00:10:00|3874|3865|3873.7|3864.7|3874.3|3865.3|3871.6|3862.6|0
1663632900000|2022-09-20 00:15:00|3873.1|3864.1|3872.2|3863.2|3874.1|3865.1|3871.7|3862.7|0
1663633200000|2022-09-20 00:20:00|3872|3863|3872.7|3863.7|3873.3|3864.3|3871.2|3862.2|0
1663633500000|2022-09-20 00:25:00|3872.9|3863.9|3870.9|3861.9|3873|3864|3870.9|3861.9|0
1663633800000|2022-09-20 00:30:00|3871.2|3862.2|3868.8|3859.8|3871.7|3862.7|3868.8|3859.8|0
1663634100000|2022-09-20 00:35:00|3868.9|3859.9|3868|3859|3868.9|3859.9|3866.5|3857.5|0
1663634400000|2022-09-20 00:40:00|3867.7|3858.7|3863.1|3854.1|3868|3859|3862.6|3853.6|0
1663634700000|2022-09-20 00:45:00|3862.5|3853.5|3867.4|3858.4|3869.1|3860.1|3861.9|3852.9|0
1663635000000|2022-09-20 00:50:00|3867.1|3858.1|3868.1|3859.1|3869|3860|3866.3|3857.3|0
1663635300000|2022-09-20 00:55:00|3868.3|3859.3|3868.5|3859.5|3869.3|3860.3|3867.8|3858.8|0
1663635600000|2022-09-20 01:00:00|3868.2|3859.2|3866.1|3857.1|3868.5|3859.5|3865.7|3856.7|0
1663635900000|2022-09-20 01:05:00|3866.2|3857.2|3857.1|3848.1|3866.9|3857.9|3856.4|3847.4|0
1663636200000|2022-09-20 01:10:00|3857.2|3848.2|3856.5|3847.5|3858|3849|3855.8|3846.8|0
1663636500000|2022-09-20 01:15:00|3857|3848|3828.5|3824.5|3857|3848|3828.5|3824.5|320
1663636800000|2022-09-20 01:20:00|3827.5|3823.5|3829.5|3825.5|3831|3827|3823|3819|161
1663637100000|2022-09-20 01:25:00|3830|3826|3834|3830|3838|3834|3829|3825|201
1663637400000|2022-09-20 01:30:00|3836|3832|3856|3852|3862|3858|3836|3832|2674
1663637700000|2022-09-20 01:35:00|3854|3850|3837.5|3833.5|3856|3852|3836|3832|1505
1663638000000|2022-09-20 01:40:00|3838|3834|3836.5|3832.5|3843|3839|3831.5|3827.5|1110
1663638300000|2022-09-20 01:45:00|3837|3833|3845|3841|3850.5|3846.5|3830|3826|1167
1663638600000|2022-09-20 01:50:00|3845.5|3841.5|3868|3864|3869|3865|3841|3837|1213
1663638900000|2022-09-20 01:55:00|3869|3865|3861|3857|3874|3870|3858|3854|1379
1663639200000|2022-09-20 02:00:00|3860.5|3856.5|3852|3848|3862.5|3858.5|3851|3847|968
1663639500000|2022-09-20 02:05:00|3851.5|3847.5|3849|3845|3858|3854|3848.5|3844.5|815
1663639800000|2022-09-20 02:10:00|3848.5|3844.5|3871|3867|3876|3872|3847|3843|1629
1663640100000|2022-09-20 02:15:00|3871.5|3867.5|3880.5|3876.5|3883|3879|3870|3866|1762
1663640400000|2022-09-20 02:20:00|3881|3877|3875|3871|3881.5|3877.5|3874|3870|613
1663640700000|2022-09-20 02:25:00|3875.5|3871.5|3876|3872|3877|3873|3870|3866|511
1663641000000|2022-09-20 02:30:00|3876.5|3872.5|3867|3863|3877|3873|3866.5|3862.5|432
1663641300000|2022-09-20 02:35:00|3868|3864|3867.5|3863.5|3872.5|3868.5|3865|3861|484
1663641600000|2022-09-20 02:40:00|3867|3863|3862.5|3858.5|3867|3863|3861.5|3857.5|372
1663641900000|2022-09-20 02:45:00|3862|3858|3866.5|3862.5|3869|3865|3857|3853|455
1663642200000|2022-09-20 02:50:00|3866|3862|3874|3870|3875|3871|3864|3860|482
1663642500000|2022-09-20 02:55:00|3875|3871|3870|3866|3879|3875|3870|3866|528
1663642800000|2022-09-20 03:00:00|3871|3867|3871|3867|3873|3869|3864|3860|362
1663643100000|2022-09-20 03:05:00|3871.5|3867.5|3865.9|3861.9|3875|3871|3864.9|3860.9|168
1663643400000|2022-09-20 03:10:00|3866.4|3862.4|3867.9|3863.9|3868.9|3864.9|3861.9|3857.9|268
1663643700000|2022-09-20 03:15:00|3867.4|3863.4|3864.4|3860.4|3872.9|3868.9|3863.9|3859.9|225
1663644000000|2022-09-20 03:20:00|3864.9|3860.9|3870.9|3866.9|3870.9|3866.9|3864.4|3860.4|157
1663644300000|2022-09-20 03:25:00|3870.4|3866.4|3871.9|3867.9|3871.9|3867.9|3866.9|3862.9|103
1663644600000|2022-09-20 03:30:00|3872.4|3868.4|3873.9|3869.9|3876.9|3872.9|3870.9|3866.9|314
1663644900000|2022-09-20 03:35:00|3874.4|3870.4|3885.9|3881.9|3885.9|3881.9|3874.4|3870.4|526
1663645200000|2022-09-20 03:40:00|3885.4|3881.4|3875.9|3871.9|3885.9|3881.9|3874.9|3870.9|346
1663645500000|2022-09-20 03:45:00|3875.4|3871.4|3878.9|3874.9|3878.9|3874.9|3873.9|3869.9|353
1663645800000|2022-09-20 03:50:00|3877.9|3873.9|3878.9|3874.9|3879.4|3875.4|3875.9|3871.9|212
1663646100000|2022-09-20 03:55:00|3878.4|3874.4|3876.9|3872.9|3878.9|3874.9|3875.9|3871.9|142
1663646400000|2022-09-20 04:00:00|3880.7|3871.7|3880.7|3871.7|3880.9|3871.9|3880.4|3871.4|1
1663646700000|2022-09-20 04:05:00|3880.9|3871.9|3879.9|3870.9|3881.2|3872.2|3879.9|3870.9|0
1663647000000|2022-09-20 04:10:00|3880.1|3871.1|3880.7|3871.7|3880.9|3871.9|3879.9|3870.9|0
1663647300000|2022-09-20 04:15:00|3880.8|3871.8|3881.1|3872.1|3881.9|3872.9|3880.7|3871.7|0
1663647600000|2022-09-20 04:20:00|3881|3872|3880.5|3871.5|3881|3872|3879.9|3870.9|0
1663647900000|2022-09-20 04:25:00|3880.7|3871.7|3880.1|3871.1|3881.1|3872.1|3880.1|3871.1|0
1663648200000|2022-09-20 04:30:00|3880.3|3871.3|3880.1|3871.1|3880.9|3871.9|3879.3|3870.3|0
1663648500000|2022-09-20 04:35:00|3880.2|3871.2|3879.8|3870.8|3880.7|3871.7|3879.6|3870.6|0
1663648800000|2022-09-20 04:40:00|3880|3871|3880.2|3871.2|3880.2|3871.2|3879.5|3870.5|0
1663649100000|2022-09-20 04:45:00|3880.1|3871.1|3879.8|3870.8|3880.4|3871.4|3879.8|3870.8|0
1663649400000|2022-09-20 04:50:00|3880.1|3871.1|3878.5|3869.5|3880.1|3871.1|3878.2|3869.2|0
1663649700000|2022-09-20 04:55:00|3878.7|3869.7|3878.3|3869.3|3878.9|3869.9|3878.1|3869.1|0
1663650000000|2022-09-20 05:00:00|3879.1|3870.1|3880.9|3876.9|3880.9|3876.9|3874.4|3870.1|693
1663650300000|2022-09-20 05:05:00|3879.9|3875.9|3880.9|3876.9|3884.9|3880.9|3875.9|3871.9|548
1663650600000|2022-09-20 05:10:00|3881.9|3877.9|3866.9|3862.9|3881.9|3877.9|3866.9|3862.9|371
1663650900000|2022-09-20 05:15:00|3867.4|3863.4|3861.9|3857.9|3869.9|3865.9|3858.9|3854.9|701
1663651200000|2022-09-20 05:20:00|3862.9|3858.9|3862.9|3858.9|3862.9|3858.9|3855.9|3851.9|444
1663651500000|2022-09-20 05:25:00|3862.4|3858.4|3861.9|3857.9|3862.9|3858.9|3857.9|3853.9|385
1663651800000|2022-09-20 05:30:00|3861.4|3857.4|3856.4|3852.4|3863.9|3859.9|3855.9|3851.9|264
1663652100000|2022-09-20 05:35:00|3856.9|3852.9|3863.4|3859.4|3863.9|3859.9|3854.9|3850.9|221
1663652400000|2022-09-20 05:40:00|3863.9|3859.9|3869.9|3865.9|3870.9|3866.9|3861.9|3857.9|367
1663652700000|2022-09-20 05:45:00|3870.9|3866.9|3867.9|3863.9|3870.9|3866.9|3865.4|3861.4|356
1663653000000|2022-09-20 05:50:00|3868.4|3864.4|3870.9|3866.9|3871.9|3867.9|3868.4|3864.4|157
1663653300000|2022-09-20 05:55:00|3870.4|3866.4|3862.4|3858.4|3870.9|3866.9|3860.4|3856.4|241
1663653600000|2022-09-20 06:00:00|3862.9|3858.9|3858.9|3854.9|3862.9|3858.9|3855.9|3851.9|295
1663653900000|2022-09-20 06:05:00|3859.4|3855.4|3861.9|3857.9|3864.9|3860.9|3858.9|3854.9|175
1663654200000|2022-09-20 06:10:00|3861.4|3857.4|3859.9|3855.9|3862.9|3858.9|3858.9|3854.9|162
1663654500000|2022-09-20 06:15:00|3859.4|3855.4|3857.9|3853.9|3859.9|3855.9|3854.9|3850.9|252
1663654800000|2022-09-20 06:20:00|3857.4|3853.4|3859.9|3855.9|3860.4|3856.4|3856.9|3852.9|299
1663655100000|2022-09-20 06:25:00|3859.4|3855.4|3854.9|3850.9|3860.9|3856.9|3854.9|3850.9|147
1663655400000|2022-09-20 06:30:00|3853.9|3849.9|3857.4|3853.4|3861.4|3857.4|3853.9|3849.9|262
1663655700000|2022-09-20 06:35:00|3857.9|3853.9|3859.9|3855.9|3860.9|3856.9|3855.9|3851.9|210
1663656000000|2022-09-20 06:40:00|3859.4|3855.4|3855.9|3851.9|3859.4|3855.4|3854.9|3850.9|160
1663656300000|2022-09-20 06:45:00|3856.4|3852.4|3857.9|3853.9|3860.9|3856.9|3855.9|3851.9|239
1663656600000|2022-09-20 06:50:00|3858.4|3854.4|3856.9|3852.9|3860.4|3856.4|3855.9|3851.9|272
1663656900000|2022-09-20 06:55:00|3857.4|3853.4|3856.9|3852.9|3859.9|3855.9|3856.9|3852.9|303
1663657200000|2022-09-20 07:00:00|3857.9|3853.9|3862.4|3858.4|3862.9|3858.9|3855.4|3851.4|355
1663657500000|2022-09-20 07:05:00|3862.9|3858.9|3858.9|3854.9|3864.9|3860.9|3855.9|3851.9|486
1663657800000|2022-09-20 07:10:00|3859.4|3855.4|3861.9|3857.9|3862.9|3858.9|3858.9|3854.9|253
1663658100000|2022-09-20 07:15:00|3862.4|3858.4|3863.4|3859.4|3864.9|3860.9|3860.9|3856.9|242
1663658400000|2022-09-20 07:20:00|3862.9|3858.9|3864.4|3860.4|3866.4|3862.4|3862.4|3858.4|103
1663658700000|2022-09-20 07:25:00|3864.9|3860.9|3859.9|3855.9|3864.9|3860.9|3858.4|3854.4|91
1663659000000|2022-09-20 07:30:00|3860.4|3856.4|3857.9|3853.9|3861.9|3857.9|3856.9|3852.9|308
1663659300000|2022-09-20 07:35:00|3858.4|3854.4|3857.9|3853.9|3860.4|3856.4|3855.9|3851.9|449
1663659600000|2022-09-20 07:40:00|3858.4|3854.4|3855.9|3851.9|3858.9|3854.9|3851.9|3847.9|558
1663659900000|2022-09-20 07:45:00|3855.4|3851.4|3855.9|3851.9|3855.9|3851.9|3848.9|3844.9|723
1663660200000|2022-09-20 07:50:00|3855.4|3851.4|3852.9|3848.9|3859.4|3855.4|3852.9|3848.9|711
1663660500000|2022-09-20 07:55:00|3853.9|3849.9|3854.9|3850.9|3856.9|3852.9|3850.9|3846.9|856
1663660800000|2022-09-20 08:00:00|3855.9|3851.9|3851.9|3847.9|3856.9|3852.9|3846.9|3842.9|977
1663661100000|2022-09-20 08:05:00|3850.9|3846.9|3844.9|3840.9|3852.9|3848.9|3839.9|3835.9|877
1663661400000|2022-09-20 08:10:00|3843.9|3839.9|3848.9|3844.9|3849.9|3845.9|3843.9|3839.9|805
1663661700000|2022-09-20 08:15:00|3849.4|3845.4|3842.9|3838.9|3849.9|3845.9|3841.9|3837.9|4430
1663662000000|2022-09-20 08:20:00|3843.4|3839.4|3843.9|3839.9|3843.9|3839.9|3839.9|3835.9|383
1663662300000|2022-09-20 08:25:00|3844.4|3840.4|3845.9|3841.9|3848.9|3844.9|3843.9|3839.9|377
1663662600000|2022-09-20 08:30:00|3849.2|3840.2|3853.3|3844.3|3853.8|3844.8|3848.5|3839.5|0
1663662900000|2022-09-20 08:35:00|3853.5|3844.5|3854.6|3845.6|3855.2|3846.2|3853.1|3844.1|0
1663663200000|2022-09-20 08:40:00|3854.9|3845.9|3855.1|3846.1|3856.1|3847.1|3854.4|3845.4|0
1663663500000|2022-09-20 08:45:00|3855.2|3846.2|3853|3844|3855.9|3846.9|3852.9|3843.9|0
1663663800000|2022-09-20 08:50:00|3853.1|3844.1|3849.4|3840.4|3854.1|3845.1|3849.4|3840.4|0
1663664100000|2022-09-20 08:55:00|3849.6|3840.6|3849.7|3840.7|3850.7|3841.7|3848.5|3839.5|0
1663664400000|2022-09-20 09:00:00|3849.4|3840.4|3850.2|3841.2|3850.7|3841.7|3848.3|3839.3|0
1663664700000|2022-09-20 09:05:00|3850.1|3841.1|3845.9|3836.9|3850.2|3841.2|3845.3|3836.3|0
1663665000000|2022-09-20 09:10:00|3845.7|3836.7|3844.2|3835.2|3845.9|3836.9|3843.4|3834.4|0
1663665300000|2022-09-20 09:15:00|3844|3835|3843.1|3834.1|3846.2|3837.2|3842.7|3833.7|0
1663665600000|2022-09-20 09:20:00|3843|3834|3840.4|3830.4|3843.9|3834.9|3836.4|3827.4|13
1663665900000|2022-09-20 09:25:00|3841.4|3831.4|3842.4|3833.4|3847.4|3837.4|3841.4|3831.4|10
1663666200000|2022-09-20 09:30:00|3843.4|3834.4|3844.4|3833.4|3847.4|3837.4|3842.4|3833.4|3
1663666500000|2022-09-20 09:35:00|3843.4|3834.4|3839.4|3831.4|3843.4|3835.4|3839.4|3829.4|12
1663666800000|2022-09-20 09:40:00|3840.4|3832.4|3837.4|3828.4|3840.4|3832.4|3835.4|3828.4|8
1663667100000|2022-09-20 09:45:00|3836.4|3829.4|3835.4|3826.4|3837.4|3829.4|3833.4|3825.4|13
1663667400000|2022-09-20 09:50:00|3837.4|3827.4|3837.4|3829.4|3838.4|3829.4|3834.4|3826.4|7
1663667700000|2022-09-20 09:55:00|3836.4|3828.4|3838.4|3829.4|3839.4|3830.4|3836.4|3828.4|0
1663668000000|2022-09-20 10:00:00|3839.4|3828.4|3834.4|3825.4|3839.4|3829.4|3831.4|3823.4|9
1663668300000|2022-09-20 10:05:00|3835.4|3824.4|3834.4|3825.4|3835.4|3828.4|3831.4|3823.4|16
1663668600000|2022-09-20 10:10:00|3835.4|3827.4|3835.4|3825.4|3835.4|3827.4|3833.4|3825.4|1
1663668900000|2022-09-20 10:15:00|3834.4|3826.4|3835.4|3826.4|3838.4|3828.4|3830.4|3823.4|18
1663669200000|2022-09-20 10:20:00|3834.4|3825.4|3837.4|3827.4|3838.4|3828.4|3832.4|3823.4|2
1663669500000|2022-09-20 10:25:00|3836.4|3828.4|3838.4|3828.4|3838.4|3828.4|3836.4|3827.4|0
1663669800000|2022-09-20 10:30:00|3837.4|3827.4|3835.4|3827.4|3839.4|3830.4|3831.4|3823.4|45
1663670100000|2022-09-20 10:35:00|3836.4|3828.4|3836.4|3826.4|3837.4|3828.4|3835.4|3826.4|4
1663670400000|2022-09-20 10:40:00|3835.4|3827.4|3831.4|3823.4|3838.4|3829.4|3830.4|3823.4|6
1663670700000|2022-09-20 10:45:00|3832.4|3824.4|3835.4|3825.4|3836.4|3825.4|3831.4|3821.4|6
1663671000000|2022-09-20 10:50:00|3834.4|3824.4|3830.4|3823.4|3837.4|3827.4|3827.4|3820.4|59
1663671300000|2022-09-20 10:55:00|3829.4|3821.4|3831.4|3824.4|3833.4|3825.4|3828.4|3821.4|24
1663671600000|2022-09-20 11:00:00|3830.4|3823.4|3833.4|3825.4|3833.4|3825.4|3829.4|3821.4|11
1663671900000|2022-09-20 11:05:00|3832.4|3823.4|3835.4|3825.4|3835.4|3828.4|3832.4|3823.4|13
1663672200000|2022-09-20 11:10:00|3834.4|3826.4|3832.4|3824.4|3835.4|3826.4|3829.4|3821.4|4
1663672500000|2022-09-20 11:15:00|3833.4|3825.4|3839.4|3831.4|3839.4|3832.4|3833.4|3824.4|8
1663672800000|2022-09-20 11:20:00|3838.4|3832.4|3838.4|3829.4|3839.4|3832.4|3836.4|3828.4|21
1663673100000|2022-09-20 11:25:00|3839.4|3830.4|3839.4|3832.4|3839.4|3832.4|3837.4|3829.4|15
1663673400000|2022-09-20 11:30:00|3838.4|3831.4|3839.4|3830.4|3840.4|3832.4|3836.4|3828.4|8
1663673700000|2022-09-20 11:35:00|3838.4|3829.4|3838.4|3830.4|3839.4|3832.4|3838.4|3829.4|7
1663674000000|2022-09-20 11:40:00|3837.4|3829.4|3840.4|3831.4|3840.4|3833.4|3835.4|3828.4|25
1663674300000|2022-09-20 11:45:00|3839.4|3832.4|3841.4|3832.4|3841.4|3833.4|3838.4|3831.4|3
1663674600000|2022-09-20 11:50:00|3840.4|3833.4|3841.4|3832.4|3841.4|3834.4|3839.4|3831.4|5
1663674900000|2022-09-20 11:55:00|3839.4|3833.4|3840.4|3831.4|3841.4|3833.4|3838.4|3830.4|5
1663675200000|2022-09-20 12:00:00|3841.4|3832.4|3839.4|3831.4|3841.4|3834.4|3838.4|3830.4|0
1663675500000|2022-09-20 12:05:00|3838.4|3832.4|3833.4|3825.4|3840.4|3832.4|3833.4|3825.4|8
1663675800000|2022-09-20 12:10:00|3834.4|3826.4|3834.4|3826.4|3836.4|3829.4|3833.4|3825.4|13
1663676100000|2022-09-20 12:15:00|3833.4|3825.4|3833.4|3824.4|3836.4|3826.4|3831.4|3822.4|9
1663676400000|2022-09-20 12:20:00|3834.4|3825.4|3831.4|3823.4|3834.4|3825.4|3828.4|3820.4|6
1663676700000|2022-09-20 12:25:00|3830.4|3822.4|3823.4|3814.4|3831.4|3822.4|3821.4|3813.4|52
1663677000000|2022-09-20 12:30:00|3824.4|3815.4|3828.4|3820.4|3830.4|3822.4|3823.4|3814.4|41
1663677300000|2022-09-20 12:35:00|3829.4|3821.4|3829.4|3820.4|3832.4|3823.4|3827.4|3817.4|29
1663677600000|2022-09-20 12:40:00|3831.4|3819.4|3831.4|3821.4|3832.4|3825.4|3829.4|3819.4|13
1663677900000|2022-09-20 12:45:00|3830.4|3822.4|3831.4|3823.4|3833.4|3824.4|3828.4|3819.4|20
1663678200000|2022-09-20 12:50:00|3832.4|3822.4|3833.4|3823.4|3835.4|3825.4|3830.4|3822.4|9
1663678500000|2022-09-20 12:55:00|3832.4|3824.4|3830.4|3821.4|3835.4|3826.4|3829.4|3820.4|7
1663678800000|2022-09-20 13:00:00|3829.4|3820.4|3834.4|3825.4|3836.4|3827.4|3829.4|3820.4|15
1663679100000|2022-09-20 13:05:00|3833.4|3824.4|3833.4|3826.4|3835.4|3828.4|3832.4|3824.4|14
1663679400000|2022-09-20 13:10:00|3834.4|3825.4|3832.4|3824.4|3835.4|3826.4|3829.4|3821.4|9
1663679700000|2022-09-20 13:15:00|3833.4|3825.4|3830.4|3820.4|3834.4|3825.4|3829.4|3818.4|12
1663680000000|2022-09-20 13:20:00|3829.4|3819.4|3829.4|3818.4|3831.4|3822.4|3826.4|3817.4|15
1663680300000|2022-09-20 13:25:00|3828.4|3817.4|3830.4|3821.4|3831.4|3823.4|3826.4|3817.4|24
1663680600000|2022-09-20 13:30:00|3829.4|3822.4|3852.4|3844.4|3854.4|3846.4|3829.4|3821.4|374
1663680900000|2022-09-20 13:35:00|3851.4|3842.4|3842.4|3834.4|3854.4|3845.4|3836.4|3828.4|76
1663681200000|2022-09-20 13:40:00|3844.4|3835.4|3831.4|3823.4|3844.4|3836.4|3827.4|3820.4|86
1663681500000|2022-09-20 13:45:00|3830.4|3822.4|3834.4|3827.4|3838.4|3831.4|3830.4|3822.4|87
1663681800000|2022-09-20 13:50:00|3835.4|3826.4|3839.4|3831.4|3840.4|3832.4|3830.4|3823.4|109
1663682100000|2022-09-20 13:55:00|3840.4|3832.4|3837.4|3830.4|3844.4|3836.4|3833.4|3826.4|61
1663682400000|2022-09-20 14:00:00|3836.4|3829.4|3835.4|3827.4|3843.4|3834.4|3833.4|3825.4|110
1663682700000|2022-09-20 14:05:00|3836.4|3828.4|3848.4|3841.4|3852.4|3845.4|3835.4|3827.4|103
1663683000000|2022-09-20 14:10:00|3849.4|3842.4|3845.4|3836.4|3853.4|3845.4|3839.4|3831.4|66
1663683300000|2022-09-20 14:15:00|3846.4|3837.4|3847.4|3839.4|3852.4|3844.4|3841.4|3833.4|82
1663683600000|2022-09-20 14:20:00|3848.4|3840.4|3847.4|3839.4|3854.4|3845.4|3846.4|3838.4|64
1663683900000|2022-09-20 14:25:00|3846.4|3838.4|3855.4|3846.4|3855.4|3848.4|3845.4|3837.4|83
1663684200000|2022-09-20 14:30:00|3853.4|3847.4|3850.4|3842.4|3855.4|3847.4|3848.4|3840.4|44
1663684500000|2022-09-20 14:35:00|3849.4|3841.4|3847.4|3839.4|3854.4|3846.4|3845.4|3837.4|65
1663684800000|2022-09-20 14:40:00|3848.4|3838.4|3855.4|3848.4|3857.4|3849.4|3847.4|3838.4|48
1663685100000|2022-09-20 14:45:00|3854.4|3847.4|3852.4|3844.4|3855.4|3847.4|3848.4|3841.4|101
1663685400000|2022-09-20 14:50:00|3851.4|3845.4|3851.4|3843.4|3856.4|3849.4|3849.4|3841.4|78
1663685700000|2022-09-20 14:55:00|3850.4|3844.4|3851.4|3844.4|3852.4|3845.4|3847.4|3840.4|96
1663686000000|2022-09-20 15:00:00|3852.4|3843.4|3850.4|3843.4|3853.4|3846.4|3847.4|3840.4|78
1663686300000|2022-09-20 15:05:00|3851.4|3844.4|3855.4|3848.4|3856.4|3848.4|3849.4|3841.4|80
1663686600000|2022-09-20 15:10:00|3854.4|3847.4|3857.4|3849.4|3860.4|3852.4|3854.4|3847.4|38
1663686900000|2022-09-20 15:15:00|3859.4|3850.4|3853.4|3845.4|3859.4|3851.4|3852.4|3845.4|53
1663687200000|2022-09-20 15:20:00|3852.4|3844.4|3852.4|3844.4|3856.4|3849.4|3851.4|3843.4|24
1663687500000|2022-09-20 15:25:00|3851.4|3843.4|3852.4|3845.4|3855.4|3847.4|3850.4|3842.4|27
1663687800000|2022-09-20 15:30:00|3851.4|3844.4|3854.4|3846.4|3855.4|3847.4|3851.4|3843.4|45
1663688100000|2022-09-20 15:35:00|3853.4|3847.4|3850.4|3842.4|3854.4|3847.4|3846.4|3839.4|26
1663688400000|2022-09-20 15:40:00|3849.4|3841.4|3845.4|3837.4|3850.4|3842.4|3843.4|3836.4|41
1663688700000|2022-09-20 15:45:00|3846.4|3838.4|3846.4|3838.4|3847.4|3840.4|3845.4|3837.4|11
1663689000000|2022-09-20 15:50:00|3845.4|3836.4|3850.4|3842.4|3852.4|3844.4|3844.4|3836.4|38
1663689300000|2022-09-20 15:55:00|3849.4|3843.4|3852.4|3844.4|3853.4|3845.4|3849.4|3842.4|46
1663689600000|2022-09-20 16:00:00|3853.4|3845.4|3852.4|3843.4|3855.4|3847.4|3851.4|3843.4|8
1663689900000|2022-09-20 16:05:00|3853.4|3844.4|3850.4|3842.4|3855.4|3846.4|3849.4|3842.4|4
1663690200000|2022-09-20 16:10:00|3849.4|3841.4|3852.4|3844.4|3852.4|3845.4|3849.4|3841.4|6
1663690500000|2022-09-20 16:15:00|3851.4|3843.4|3849.4|3841.4|3853.4|3846.4|3848.4|3840.4|3
1663690800000|2022-09-20 16:20:00|3850.4|3842.4|3851.4|3843.4|3852.4|3844.4|3849.4|3841.4|4
1663691100000|2022-09-20 16:25:00|3850.4|3842.4|3847.4|3839.4|3851.4|3843.4|3846.4|3838.4|15
1663691400000|2022-09-20 16:30:00|3846.4|3838.4|3844.4|3836.4|3847.4|3839.4|3842.4|3835.4|9
1663691700000|2022-09-20 16:35:00|3845.4|3837.4|3844.4|3836.4|3845.4|3838.4|3842.4|3835.4|5
1663692000000|2022-09-20 16:40:00|3843.4|3835.4|3843.4|3835.4|3845.4|3837.4|3842.4|3835.4|2
1663692300000|2022-09-20 16:45:00|3844.4|3836.4|3839.4|3831.4|3844.4|3836.4|3838.4|3830.4|11
1663692600000|2022-09-20 16:50:00|3840.4|3832.4|3841.4|3833.4|3841.4|3834.4|3838.4|3830.4|14
1663692900000|2022-09-20 16:55:00|3840.4|3834.4|3841.4|3833.4|3843.4|3835.4|3840.4|3832.4|1
1663693200000|2022-09-20 17:00:00|3840.4|3832.4|3838.4|3830.4|3843.4|3834.4|3838.4|3830.4|1
1663693500000|2022-09-20 17:05:00|3839.4|3831.4|3837.4|3829.4|3840.4|3832.4|3836.4|3828.4|6
1663693800000|2022-09-20 17:10:00|3836.4|3828.4|3832.4|3824.4|3837.4|3829.4|3831.4|3824.4|6
1663694100000|2022-09-20 17:15:00|3831.4|3823.4|3830.4|3821.4|3832.4|3823.4|3827.4|3820.4|21
1663694400000|2022-09-20 17:20:00|3831.4|3822.4|3831.4|3824.4|3833.4|3825.4|3828.4|3820.4|1
1663694700000|2022-09-20 17:25:00|3830.4|3823.4|3827.4|3819.4|3831.4|3823.4|3826.4|3818.4|37
1663695000000|2022-09-20 17:30:00|3826.4|3818.4|3819.4|3811.4|3826.4|3818.4|3819.4|3811.4|27
1663695300000|2022-09-20 17:35:00|3818.4|3812.4|3819.4|3811.4|3821.4|3813.4|3818.4|3811.4|5
1663695600000|2022-09-20 17:40:00|3818.4|3812.4|3820.4|3812.4|3821.4|3814.4|3818.4|3811.4|15
1663695900000|2022-09-20 17:45:00|3819.4|3811.4|3818.4|3810.4|3823.4|3815.4|3818.4|3810.4|11
1663696200000|2022-09-20 17:50:00|3817.4|3811.4|3815.4|3808.4|3819.4|3811.4|3814.4|3806.4|21
1663696500000|2022-09-20 17:55:00|3816.4|3809.4|3811.4|3803.4|3816.4|3809.4|3810.4|3802.4|25
1663696800000|2022-09-20 18:00:00|3810.4|3804.4|3814.4|3806.4|3815.4|3807.4|3810.4|3803.4|14
1663697100000|2022-09-20 18:05:00|3813.4|3805.4|3813.4|3804.4|3815.4|3807.4|3810.4|3802.4|4
1663697400000|2022-09-20 18:10:00|3812.4|3803.4|3810.4|3801.4|3813.4|3804.4|3809.4|3800.4|0
1663697700000|2022-09-20 18:15:00|3809.4|3802.4|3812.4|3803.4|3812.4|3804.4|3806.4|3798.4|0
1663698000000|2022-09-20 18:20:00|3811.4|3802.4|3814.4|3805.4|3817.4|3808.4|3810.4|3801.4|11
1663698300000|2022-09-20 18:25:00|3813.4|3804.4|3814.4|3806.4|3817.4|3809.4|3812.4|3804.4|6
1663698600000|2022-09-20 18:30:00|3813.4|3805.4|3809.4|3800.4|3815.4|3806.4|3807.4|3800.4|8
1663698900000|2022-09-20 18:35:00|3808.4|3802.4|3808.4|3800.4|3811.4|3802.4|3808.4|3800.4|25
1663699200000|2022-09-20 18:40:00|3809.4|3801.4|3808.4|3800.4|3812.4|3803.4|3802.4|3795.4|27
1663699500000|2022-09-20 18:45:00|3807.4|3801.4|3817.4|3808.4|3819.4|3811.4|3807.4|3798.4|13
1663699800000|2022-09-20 18:50:00|3818.4|3809.4|3809.4|3802.4|3819.4|3810.4|3809.4|3802.4|29
1663700100000|2022-09-20 18:55:00|3810.4|3801.4|3819.4|3810.4|3825.4|3811.4|3809.4|3801.4|57
1663700400000|2022-09-20 19:00:00|3819.3|3810.3|3820.1|3811.1|3823.1|3814.1|3818.4|3809.4|0
1663700700000|2022-09-20 19:05:00|3820.2|3811.2|3816.9|3807.9|3820.4|3811.4|3816.4|3807.4|0
1663701000000|2022-09-20 19:10:00|3816.8|3807.8|3821.5|3812.5|3822.7|3813.7|3816.8|3807.8|0
1663701300000|2022-09-20 19:15:00|3821.3|3812.3|3824.3|3815.3|3824.5|3815.5|3821.3|3812.3|0
1663701600000|2022-09-20 19:20:00|3824.4|3815.4|3827|3818|3828.3|3819.3|3824.3|3815.3|0
1663701900000|2022-09-20 19:25:00|3827.1|3818.1|3826.8|3817.8|3829.2|3820.2|3826.8|3817.8|0
1663702200000|2022-09-20 19:30:00|3826.7|3817.7|3829.7|3820.7|3829.7|3820.7|3822|3813|0
1663702500000|2022-09-20 19:35:00|3829.6|3820.6|3831.6|3822.6|3832|3823|3827.3|3818.3|0
1663702800000|2022-09-20 19:40:00|3831.7|3822.7|3831.2|3822.2|3832.4|3823.4|3828.7|3819.7|0
1663703100000|2022-09-20 19:45:00|3831.3|3822.3|3828.4|3819.4|3834.6|3825.6|3827.5|3818.5|0
1663703400000|2022-09-20 19:50:00|3829|3820|3824.4|3815.4|3830|3821|3821.9|3812.9|0
1663703700000|2022-09-20 19:55:00|3824.3|3815.3|3824.5|3815.5|3825.7|3816.7|3820.5|3811.5|0
1663704000000|2022-09-20 20:00:00|3824.7|3815.7|3828.5|3819.5|3833|3824|3824.7|3815.7|0
1663704300000|2022-09-20 20:05:00|3828.2|3819.2|3833.6|3824.6|3833.8|3824.8|3828.2|3819.2|0
1663704600000|2022-09-20 20:10:00|3833.3|3824.3|3831.8|3822.8|3835|3826|3831.6|3822.6|0
1663704900000|2022-09-20 20:15:00|3832|3823|3830.3|3821.3|3834.1|3825.1|3830.3|3821.3|0
1663705200000|2022-09-20 20:20:00|3830.6|3821.6|3829.4|3820.4|3831.2|3822.2|3829.4|3820.4|0
1663705500000|2022-09-20 20:25:00|3829.5|3820.5|3828.8|3819.8|3830.6|3821.6|3828.5|3819.5|0
1663705800000|2022-09-20 20:30:00|3828.5|3819.5|3828.4|3819.4|3830|3821|3828.2|3819.2|0
1663706100000|2022-09-20 20:35:00|3828.5|3819.5|3828.8|3819.8|3829.4|3820.4|3826.7|3817.7|0
1663706400000|2022-09-20 20:40:00|3829.1|3820.1|3828.8|3819.8|3829.1|3820.1|3827.9|3818.9|0
1663706700000|2022-09-20 20:45:00|3829.1|3820.1|3830.3|3821.3|3830.3|3821.3|3828.9|3819.9|0
1663707000000|2022-09-20 20:50:00|3830.1|3821.1|3830.6|3821.6|3830.9|3821.9|3829.7|3820.7|0
1663707300000|2022-09-20 20:55:00|3830.3|3821.3|3832.1|3823.1|3832.4|3823.4|3830|3821|0
1663707600000|2022-09-20 21:00:00|3832|3823|3831.5|3822.5|3832.1|3823.1|3831|3822|0
1663707900000|2022-09-20 21:05:00|3831.4|3822.4|3830.9|3821.9|3831.6|3822.6|3830.9|3821.9|0
1663708200000|2022-09-20 21:10:00|3831|3822|3830.9|3821.9|3831|3822|3830.9|3821.9|0
1663708500000|2022-09-20 21:15:00|3830.8|3821.8|3830.6|3821.6|3830.9|3821.9|3830.5|3821.5|0
1663708800000|2022-09-20 21:20:00|3830.5|3821.5|3830.5|3821.5|3830.6|3821.6|3830.3|3821.3|0
1663709100000|2022-09-20 21:25:00|3830.7|3821.7|3830.2|3821.2|3830.7|3821.7|3830.2|3821.2|0
1663709400000|2022-09-20 21:30:00|3830.3|3821.3|3830.4|3821.4|3830.6|3821.6|3829.9|3820.9|0
1663709700000|2022-09-20 21:35:00|3830.5|3821.5|3830.4|3821.4|3830.9|3821.9|3830.3|3821.3|0
1663710000000|2022-09-20 21:40:00|3830.5|3821.5|3830.4|3821.4|3830.5|3821.5|3830.2|3821.2|0
1663710300000|2022-09-20 21:45:00|3830.5|3821.5|3830.2|3821.2|3830.6|3821.6|3830.2|3821.2|0
1663710600000|2022-09-20 21:50:00|3830.4|3821.4|3830.4|3821.4|3830.5|3821.5|3830.4|3821.4|0
1663710900000|2022-09-20 21:55:00|3830.3|3821.3|3829.9|3820.9|3830.4|3821.4|3829.6|3820.6|0
1663711200000|2022-09-20 22:00:00|3830.2|3821.2|3826.5|3817.5|3830.5|3821.5|3824.7|3815.7|0
1663711500000|2022-09-20 22:05:00|3826.8|3817.8|3825.2|3816.2|3827.4|3818.4|3824.6|3815.6|0
1663711800000|2022-09-20 22:10:00|3825.3|3816.3|3823.7|3814.7|3826.5|3817.5|3823.2|3814.2|0
1663712100000|2022-09-20 22:15:00|3823.8|3814.8|3823.4|3814.4|3824.4|3815.4|3823.2|3814.2|0
1663712400000|2022-09-20 22:20:00|3823.5|3814.5|3823.8|3814.8|3824.1|3815.1|3822.9|3813.9|0
1663712700000|2022-09-20 22:25:00|3824|3815|3824.1|3815.1|3826.2|3817.2|3823.8|3814.8|0
1663713000000|2022-09-20 22:30:00|3824.4|3815.4|3825|3816|3825.9|3816.9|3824.4|3815.4|0
1663713300000|2022-09-20 22:35:00|3824.7|3815.7|3825|3816|3825.6|3816.6|3824.4|3815.4|0
1663713600000|2022-09-20 22:40:00|3825.3|3816.3|3826.5|3817.5|3826.8|3817.8|3825.3|3816.3|0
1663713900000|2022-09-20 22:45:00|3826.2|3817.2|3825.3|3816.3|3826.2|3817.2|3824.7|3815.7|0
1663714200000|2022-09-20 22:50:00|3825.6|3816.6|3825.6|3816.6|3827.1|3818.1|3825.6|3816.6|0
1663714500000|2022-09-20 22:55:00|3825.7|3816.7|3827.7|3818.7|3827.7|3818.7|3825.6|3816.6|0
1663714800000|2022-09-20 23:00:00|3828|3819|3826.9|3817.9|3828.6|3819.6|3826.6|3817.6|0
1663715100000|2022-09-20 23:05:00|3826.7|3817.7|3822.4|3813.4|3827|3818|3822.1|3813.1|0
1663715400000|2022-09-20 23:10:00|3822.3|3813.3|3820.1|3811.1|3823.3|3814.3|3820.1|3811.1|0
1663715700000|2022-09-20 23:15:00|3820.3|3811.3|3821.4|3812.4|3821.8|3812.8|3820.1|3811.1|0
1663716000000|2022-09-20 23:20:00|3821.5|3812.5|3822.4|3813.4|3822.7|3813.7|3821.5|3812.5|0
1663716300000|2022-09-20 23:25:00|3822.7|3813.7|3822.7|3813.7|3824|3815|3822.6|3813.6|0
1663716600000|2022-09-20 23:30:00|3823|3814|3825.1|3816.1|3825.2|3816.2|3822.1|3813.1|0
1663716900000|2022-09-20 23:35:00|3825.2|3816.2|3825.1|3816.1|3825.7|3816.7|3824.5|3815.5|0
1663717200000|2022-09-20 23:40:00|3825.4|3816.4|3827.1|3818.1|3827.9|3818.9|3825.4|3816.4|0
1663717500000|2022-09-20 23:45:00|3827.3|3818.3|3827.9|3818.9|3828.5|3819.5|3827.1|3818.1|0
1663717800000|2022-09-20 23:50:00|3828.1|3819.1|3828.6|3819.6|3829.1|3820.1|3826.4|3817.4|0
1663718100000|2022-09-20 23:55:00|3828.8|3819.8|3827.6|3818.6|3828.8|3819.8|3826.1|3817.1|0
1663718400000|2022-09-21 00:00:00|3827.3|3818.3|3829|3820|3830.2|3821.2|3825|3816|0
1663718700000|2022-09-21 00:05:00|3829.1|3820.1|3829.6|3820.6|3829.9|3820.9|3828.2|3819.2|0
1663719000000|2022-09-21 00:10:00|3829.8|3820.8|3831.4|3822.4|3832.8|3823.8|3829.8|3820.8|0
1663719300000|2022-09-21 00:15:00|3831.2|3822.2|3829.3|3820.3|3831.2|3822.2|3826.8|3817.8|0
1663719600000|2022-09-21 00:20:00|3829.5|3820.5|3830.3|3821.3|3831.8|3822.8|3829.1|3820.1|0
1663719900000|2022-09-21 00:25:00|3830.4|3821.4|3831.4|3822.4|3832|3823|3829.4|3820.4|0
1663720200000|2022-09-21 00:30:00|3831.5|3822.5|3831.1|3822.1|3832.3|3823.3|3830.3|3821.3|0
1663720500000|2022-09-21 00:35:00|3831.5|3822.5|3832.2|3823.2|3833.6|3824.6|3829.5|3820.5|0
1663720800000|2022-09-21 00:40:00|3832.3|3823.3|3833.1|3824.1|3833.6|3824.6|3831.9|3822.9|0
1663721100000|2022-09-21 00:45:00|3832.8|3823.8|3832|3823|3833|3824|3831.5|3822.5|0
1663721400000|2022-09-21 00:50:00|3831.8|3822.8|3831.9|3822.9|3831.9|3822.9|3829.9|3820.9|0
1663721700000|2022-09-21 00:55:00|3832.2|3823.2|3830.2|3821.2|3833.4|3824.4|3829.5|3820.5|0
1663722000000|2022-09-21 01:00:00|3830|3821|3829|3820|3830.5|3821.5|3828.7|3819.7|0
1663722300000|2022-09-21 01:05:00|3828.7|3819.7|3830.5|3821.5|3831.3|3822.3|3828.6|3819.6|0
1663722600000|2022-09-21 01:10:00|3830.4|3821.4|3827.1|3818.1|3830.7|3821.7|3826.7|3817.7|0
1663722900000|2022-09-21 01:15:00|3827.2|3818.2|3811.4|3807.4|3827.2|3818.4|3806.4|3802.4|250
1663723200000|2022-09-21 01:20:00|3811.9|3807.9|3797.4|3793.4|3814.9|3810.9|3796.4|3792.4|611
1663723500000|2022-09-21 01:25:00|3796.9|3792.9|3801.9|3797.9|3802.4|3798.4|3794.9|3790.9|236
1663723800000|2022-09-21 01:30:00|3802.9|3798.9|3785.4|3781.4|3802.9|3798.9|3782.9|3778.9|2159
1663724100000|2022-09-21 01:35:00|3785.9|3781.9|3772.9|3768.9|3786.9|3782.9|3768.4|3764.4|2060
1663724400000|2022-09-21 01:40:00|3771.9|3767.9|3772.9|3768.9|3775.4|3771.4|3764.4|3760.4|1503
1663724700000|2022-09-21 01:45:00|3772.4|3768.4|3779.9|3775.9|3783.9|3779.9|3764.4|3760.4|1230
1663725000000|2022-09-21 01:50:00|3780.4|3776.4|3770.4|3766.4|3785.9|3781.9|3769.9|3765.9|750
1663725300000|2022-09-21 01:55:00|3770.9|3766.9|3771.9|3767.9|3776.9|3772.9|3765.9|3761.9|1091
1663725600000|2022-09-21 02:00:00|3770.9|3766.9|3769.9|3765.9|3783.9|3779.9|3767.4|3763.4|843
1663725900000|2022-09-21 02:05:00|3769.4|3765.4|3777.9|3773.9|3781.9|3777.9|3768.9|3764.9|920
1663726200000|2022-09-21 02:10:00|3778.9|3774.9|3774.4|3770.4|3778.9|3774.9|3769.9|3765.9|523
1663726500000|2022-09-21 02:15:00|3773.9|3769.9|3773.9|3769.9|3776.9|3772.9|3769.9|3765.9|279
1663726800000|2022-09-21 02:20:00|3773.4|3769.4|3769.9|3765.9|3778.4|3774.4|3767.9|3763.9|1445
1663727100000|2022-09-21 02:25:00|3769.4|3765.4|3772.9|3768.9|3775.9|3771.9|3767.9|3763.9|252
1663727400000|2022-09-21 02:30:00|3771.9|3767.9|3758.9|3754.9|3772.9|3768.9|3753.9|3749.9|2019
1663727700000|2022-09-21 02:35:00|3758.4|3754.4|3764.9|3760.9|3765.9|3761.9|3757.9|3753.9|644
1663728000000|2022-09-21 02:40:00|3764.4|3760.4|3764.9|3760.9|3768.9|3764.9|3761.9|3757.9|435
1663728300000|2022-09-21 02:45:00|3764.4|3760.4|3770.9|3766.9|3770.9|3766.9|3762.9|3758.9|309
1663728600000|2022-09-21 02:50:00|3771.4|3767.4|3775.9|3771.9|3776.9|3772.9|3767.9|3763.9|620
1663728900000|2022-09-21 02:55:00|3776.4|3772.4|3770.9|3766.9|3776.4|3772.4|3768.9|3764.9|320
1663729200000|2022-09-21 03:00:00|3771.4|3767.4|3768.9|3764.9|3772.9|3768.9|3766.9|3762.9|255
1663729500000|2022-09-21 03:05:00|3767.9|3763.9|3765.4|3761.4|3771.4|3767.4|3764.9|3760.9|209
1663729800000|2022-09-21 03:10:00|3765.9|3761.9|3760.9|3756.9|3765.9|3761.9|3758.9|3754.9|287
1663730100000|2022-09-21 03:15:00|3760.4|3756.4|3755.9|3751.9|3760.9|3756.9|3754.9|3750.9|461
1663730400000|2022-09-21 03:20:00|3754.9|3750.9|3758.9|3754.9|3760.9|3756.9|3753.9|3749.9|292
1663730700000|2022-09-21 03:25:00|3758.4|3754.4|3753.9|3749.9|3758.9|3754.9|3752.9|3748.9|340
1663731000000|2022-09-21 03:30:00|3754.4|3750.4|3750.4|3746.4|3755.9|3751.9|3749.9|3745.9|193
1663731300000|2022-09-21 03:35:00|3749.9|3745.9|3749.9|3745.9|3754.9|3750.9|3747.9|3743.9|318
1663731600000|2022-09-21 03:40:00|3749.4|3745.4|3749.9|3745.9|3751.4|3747.4|3747.4|3743.4|162
1663731900000|2022-09-21 03:45:00|3750.9|3746.9|3754.4|3750.4|3755.9|3751.9|3750.4|3746.4|333
1663732200000|2022-09-21 03:50:00|3754.9|3750.9|3754.9|3750.9|3757.9|3753.9|3752.9|3748.9|202
1663732500000|2022-09-21 03:55:00|3755.9|3751.9|3760.4|3756.4|3762.9|3758.9|3754.9|3750.9|218
1663732800000|2022-09-21 04:00:00|3761.3|3752.3|3754|3745|3761.6|3752.6|3753.5|3744.5|0
1663733100000|2022-09-21 04:05:00|3751.7|3742.7|3750.8|3741.8|3751.7|3742.7|3749.6|3740.6|0
1663733400000|2022-09-21 04:10:00|3750.5|3741.5|3750.5|3741.5|3751.2|3742.2|3749.7|3740.7|0
1663733700000|2022-09-21 04:15:00|3750.7|3741.7|3750.5|3741.5|3750.8|3741.8|3749.9|3740.9|0
1663734000000|2022-09-21 04:20:00|3750.8|3741.8|3748.8|3739.8|3750.9|3741.9|3748.5|3739.5|0
1663734300000|2022-09-21 04:25:00|3748.5|3739.5|3748.5|3739.5|3749.1|3740.1|3747.8|3738.8|0
1663734600000|2022-09-21 04:30:00|3748.2|3739.2|3756.4|3747.4|3756.7|3747.7|3748|3739|0
1663734900000|2022-09-21 04:35:00|3756.5|3747.5|3757.5|3748.5|3757.7|3748.7|3756.1|3747.1|0
1663735200000|2022-09-21 04:40:00|3757.7|3748.7|3758.5|3749.5|3758.9|3749.9|3757.5|3748.5|0
1663735500000|2022-09-21 04:45:00|3758.6|3749.6|3758|3749|3758.9|3749.9|3757.7|3748.7|0
1663735800000|2022-09-21 04:50:00|3758.3|3749.3|3756.4|3747.4|3758.3|3749.3|3756|3747|0
1663736100000|2022-09-21 04:55:00|3756.6|3747.6|3757.6|3748.6|3757.6|3748.6|3756.6|3747.6|0
1663736400000|2022-09-21 05:00:00|3762.9|3753.9|3755.5|3751.5|3763.6|3756|3747.5|3743.5|601
1663736700000|2022-09-21 05:05:00|3756|3752|3760.5|3756.5|3765.5|3761.5|3755.5|3751.5|559
1663737000000|2022-09-21 05:10:00|3759.5|3755.5|3763.5|3759.5|3764.5|3760.5|3756.5|3752.5|310
1663737300000|2022-09-21 05:15:00|3764|3760|3758.5|3754.5|3764.5|3760.5|3756.5|3752.5|217
1663737600000|2022-09-21 05:20:00|3759.5|3755.5|3767.5|3763.5|3767.5|3763.5|3757.5|3753.5|206
1663737900000|2022-09-21 05:25:00|3768|3764|3779.5|3775.5|3781|3777|3766.5|3762.5|955
1663738200000|2022-09-21 05:30:00|3779|3775|3774.5|3770.5|3779.5|3775.5|3772.5|3768.5|335
1663738500000|2022-09-21 05:35:00|3775.5|3771.5|3769|3765|3775.5|3771.5|3768.5|3764.5|194
1663738800000|2022-09-21 05:40:00|3769.5|3765.5|3772.5|3768.5|3774.5|3770.5|3767.5|3763.5|177
1663739100000|2022-09-21 05:45:00|3772|3768|3781.5|3777.5|3783.5|3779.5|3772|3768|601
1663739400000|2022-09-21 05:50:00|3781|3777|3792.5|3788.5|3798|3794|3779.5|3775.5|697
1663739700000|2022-09-21 05:55:00|3793.5|3789.5|3771.5|3767.5|3795.5|3791.5|3769.5|3765.5|1366
1663740000000|2022-09-21 06:00:00|3771|3767|3775.5|3771.5|3776.5|3772.5|3765|3761|790
1663740300000|2022-09-21 06:05:00|3776|3772|3776.5|3772.5|3781.5|3777.5|3769.5|3765.5|522
1663740600000|2022-09-21 06:10:00|3777|3773|3776|3772|3779.5|3775.5|3772.5|3768.5|753
1663740900000|2022-09-21 06:15:00|3775.5|3771.5|3781.5|3777.5|3783.5|3779.5|3775.5|3771.5|554
1663741200000|2022-09-21 06:20:00|3782|3778|3780.5|3776.5|3785.5|3781.5|3779.5|3775.5|341
1663741500000|2022-09-21 06:25:00|3779.5|3775.5|3774|3770|3779.5|3775.5|3774|3770|891
1663741800000|2022-09-21 06:30:00|3773.5|3769.5|3759.5|3755.5|3776|3772|3756.5|3752.5|812
1663742100000|2022-09-21 06:35:00|3760|3756|3757.5|3753.5|3763.5|3759.5|3755.5|3751.5|397
1663742400000|2022-09-21 06:40:00|3757|3753|3758.5|3754.5|3760.5|3756.5|3754.5|3750.5|334
1663742700000|2022-09-21 06:45:00|3759.5|3755.5|3761.5|3757.5|3762|3758|3754.5|3750.5|322
1663743000000|2022-09-21 06:50:00|3761|3757|3756.5|3752.5|3763.5|3759.5|3755|3751|204
1663743300000|2022-09-21 06:55:00|3757|3753|3753.5|3749.5|3757.5|3753.5|3751.5|3747.5|245
1663743600000|2022-09-21 07:00:00|3753|3749|3754.5|3750.5|3757.5|3753.5|3751.5|3747.5|505
1663743900000|2022-09-21 07:05:00|3755|3751|3750.5|3746.5|3755|3751|3744.5|3740.5|758
1663744200000|2022-09-21 07:10:00|3751|3747|3751.5|3747.5|3753.5|3749.5|3747.5|3743.5|379
1663744500000|2022-09-21 07:15:00|3750.5|3746.5|3751.5|3747.5|3756.5|3752.5|3750|3746|477
1663744800000|2022-09-21 07:20:00|3750.5|3746.5|3747.5|3743.5|3752.5|3748.5|3746.5|3742.5|452
1663745100000|2022-09-21 07:25:00|3748|3744|3752|3748|3752.5|3748.5|3746.5|3742.5|609
1663745400000|2022-09-21 07:30:00|3751.5|3747.5|3742.5|3738.5|3752.5|3748.5|3741.5|3737.5|745
1663745700000|2022-09-21 07:35:00|3743.5|3739.5|3742.5|3738.5|3745.5|3741.5|3738|3734|887
1663746000000|2022-09-21 07:40:00|3743|3739|3740|3736|3744.5|3740.5|3739.5|3735.5|933
1663746300000|2022-09-21 07:45:00|3739.5|3735.5|3736.5|3732.5|3741.5|3737.5|3736.5|3732.5|1222
1663746600000|2022-09-21 07:50:00|3736|3732|3742.5|3738.5|3745.5|3741.5|3735.5|3731.5|1869
1663746900000|2022-09-21 07:55:00|3743|3739|3738.5|3734.5|3744.5|3740.5|3735.5|3731.5|1555
1663747200000|2022-09-21 08:00:00|3739.5|3735.5|3739.5|3735.5|3746.5|3742.5|3737.5|3733.5|1148
1663747500000|2022-09-21 08:05:00|3739|3735|3730.5|3726.5|3740.5|3736.5|3729.5|3725.5|1641
1663747800000|2022-09-21 08:10:00|3729.5|3725.5|3722.5|3718.5|3731.5|3727.5|3722.5|3718.5|1872
1663748100000|2022-09-21 08:15:00|3722|3718|3728.5|3724.5|3730.5|3726.5|3721|3717|1108
1663748400000|2022-09-21 08:20:00|3729|3725|3730.5|3726.5|3733|3729|3727.5|3723.5|757
1663748700000|2022-09-21 08:25:00|3730|3726|3732|3728|3737|3733|3729|3725|862
1663749000000|2022-09-21 08:30:00|3736.7|3727.7|3733.3|3724.3|3738.8|3729.8|3733|3724|0
1663749300000|2022-09-21 08:35:00|3733.5|3724.5|3730.3|3721.3|3735.2|3726.2|3729.8|3720.8|0
1663749600000|2022-09-21 08:40:00|3730.5|3721.5|3730.2|3721.2|3731.6|3722.6|3729.8|3720.8|0
1663749900000|2022-09-21 08:45:00|3730.3|3721.3|3730.1|3721.1|3731.5|3722.5|3729.5|3720.5|0
1663750200000|2022-09-21 08:50:00|3730.2|3721.2|3731.2|3722.2|3731.8|3722.8|3729.5|3720.5|0
1663750500000|2022-09-21 08:55:00|3731.3|3722.3|3731.8|3722.8|3732.1|3723.1|3729.7|3720.7|0
1663750800000|2022-09-21 09:00:00|3731.7|3722.7|3730.7|3721.7|3732.6|3723.6|3729.5|3720.5|0
1663751100000|2022-09-21 09:05:00|3730.6|3721.6|3731.8|3722.8|3732.1|3723.1|3729.3|3720.3|0
1663751400000|2022-09-21 09:10:00|3731.7|3722.7|3736.2|3727.2|3737.2|3728.2|3731.5|3722.5|0
1663751700000|2022-09-21 09:15:00|3736.5|3727.5|3745|3737|3748|3738|3736|3727|57
1663752000000|2022-09-21 09:20:00|3744|3738|3739|3732|3745|3738|3739|3731|29
1663752300000|2022-09-21 09:25:00|3740|3733|3743|3734|3745|3737|3740|3732|5
1663752600000|2022-09-21 09:30:00|3742|3733|3745|3735|3745|3737|3741|3733|8
1663752900000|2022-09-21 09:35:00|3744|3736|3747|3739|3747|3739|3740|3732|31
1663753200000|2022-09-21 09:40:00|3746|3738|3744|3737|3748|3741|3743|3736|21
1663753500000|2022-09-21 09:45:00|3746|3736|3744|3737|3747|3739|3743|3735|59
1663753800000|2022-09-21 09:50:00|3746|3736|3745|3737|3746|3739|3743|3736|15
1663754100000|2022-09-21 09:55:00|3746|3738|3744|3737|3748|3740|3744|3737|31
1663754400000|2022-09-21 10:00:00|3745|3738|3749|3741|3751|3744|3745|3738|75
1663754700000|2022-09-21 10:05:00|3750|3742|3751|3741|3752|3743|3746|3738|38
1663755000000|2022-09-21 10:10:00|3750|3740|3749|3741|3751|3743|3747|3739|29
1663755300000|2022-09-21 10:15:00|3748|3742|3749|3741|3751|3742|3748|3739|24
1663755600000|2022-09-21 10:20:00|3750|3740|3747|3738|3750|3742|3744|3737|24
1663755900000|2022-09-21 10:25:00|3745|3739|3747|3739|3750|3742|3745|3738|23
1663756200000|2022-09-21 10:30:00|3746|3740|3746|3737|3748|3740|3744|3736|34
1663756500000|2022-09-21 10:35:00|3745|3736|3746|3738|3749|3739|3742|3734|28
1663756800000|2022-09-21 10:40:00|3747|3739|3745|3738|3749|3742|3745|3737|29
1663757100000|2022-09-21 10:45:00|3746|3739|3747|3740|3748|3740|3746|3738|27
1663757400000|2022-09-21 10:50:00|3746|3739|3747|3738|3748|3740|3745|3737|12
1663757700000|2022-09-21 10:55:00|3746|3739|3748|3739|3749|3742|3746|3738|12
1663758000000|2022-09-21 11:00:00|3749|3738|3749|3740|3750|3743|3748|3738|12
1663758300000|2022-09-21 11:05:00|3748|3739|3750|3740|3750|3742|3747|3739|14
1663758600000|2022-09-21 11:10:00|3749|3742|3749|3740|3750|3743|3747|3740|14
1663758900000|2022-09-21 11:15:00|3750|3741|3750|3741|3753|3744|3748|3739|22
1663759200000|2022-09-21 11:20:00|3749|3740|3753|3744|3753|3745|3747|3739|15
1663759500000|2022-09-21 11:25:00|3752|3746|3752|3744|3753|3746|3751|3744|20
1663759800000|2022-09-21 11:30:00|3753|3745|3753|3744|3754|3747|3750|3742|18
1663760100000|2022-09-21 11:35:00|3752|3745|3752|3743|3755|3747|3751|3743|10
1663760400000|2022-09-21 11:40:00|3751|3741|3752|3743|3753|3744|3750|3741|2
1663760700000|2022-09-21 11:45:00|3751|3742|3750|3741|3753|3744|3749|3740|2
1663761000000|2022-09-21 11:50:00|3749|3740|3750|3742|3750|3743|3749|3740|11
1663761300000|2022-09-21 11:55:00|3749|3741|3746|3737|3750|3742|3746|3737|6
1663761600000|2022-09-21 12:00:00|3747|3738|3744|3735|3748|3739|3744|3734|1
1663761900000|2022-09-21 12:05:00|3745|3736|3745|3737|3746|3738|3743|3734|9
1663762200000|2022-09-21 12:10:00|3744|3736|3745|3735|3746|3737|3742|3733|4
1663762500000|2022-09-21 12:15:00|3744|3734|3743|3734|3745|3737|3741|3734|10
1663762800000|2022-09-21 12:20:00|3742|3735|3745|3738|3745|3738|3742|3734|12
1663763100000|2022-09-21 12:25:00|3746|3739|3750|3741|3750|3741|3743|3735|18
1663763400000|2022-09-21 12:30:00|3749|3742|3754|3746|3755|3748|3748|3740|31
1663763700000|2022-09-21 12:35:00|3753|3745|3752|3743|3754|3746|3751|3742|11
1663764000000|2022-09-21 12:40:00|3753|3744|3752|3742|3754|3745|3749|3740|16
1663764300000|2022-09-21 12:45:00|3751|3743|3753|3744|3754|3746|3750|3742|16
1663764600000|2022-09-21 12:50:00|3752|3743|3752|3743|3753|3745|3750|3742|15
1663764900000|2022-09-21 12:55:00|3753|3742|3752|3743|3753|3743|3749|3740|2
1663765200000|2022-09-21 13:00:00|3751|3744|3753|3744|3754|3745|3751|3743|2
1663765500000|2022-09-21 13:05:00|3752|3745|3753|3745|3753|3746|3750|3741|3
1663765800000|2022-09-21 13:10:00|3752|3744|3750|3741|3752|3744|3749|3740|2
1663766100000|2022-09-21 13:15:00|3751|3742|3753|3745|3755|3747|3751|3741|15
1663766400000|2022-09-21 13:20:00|3752|3743|3751|3743|3753|3744|3750|3742|5
1663766700000|2022-09-21 13:25:00|3750|3742|3748|3741|3751|3743|3746|3739|39
1663767000000|2022-09-21 13:30:00|3747|3740|3713|3705|3747|3740|3713|3705|318
1663767300000|2022-09-21 13:35:00|3714|3706|3706|3698|3715|3707|3703|3696|220
1663767600000|2022-09-21 13:40:00|3707|3699|3700|3692|3717|3710|3700|3692|169
1663767900000|2022-09-21 13:45:00|3701|3693|3714|3706|3714|3707|3700|3692|115
1663768200000|2022-09-21 13:50:00|3713|3705|3707|3699|3717|3708|3706|3698|76
1663768500000|2022-09-21 13:55:00|3708|3700|3703|3696|3708|3701|3702|3694|30
1663768800000|2022-09-21 14:00:00|3704|3695|3705|3697|3706|3699|3699|3691|247
1663769100000|2022-09-21 14:05:00|3704|3698|3708|3701|3709|3701|3697|3690|160
1663769400000|2022-09-21 14:10:00|3707|3700|3708|3701|3710|3703|3704|3697|99
1663769700000|2022-09-21 14:15:00|3707|3700|3708|3701|3709|3702|3704|3695|93
1663770000000|2022-09-21 14:20:00|3707|3700|3710|3702|3711|3703|3704|3696|108
1663770300000|2022-09-21 14:25:00|3709|3701|3716|3709|3718|3709|3705|3698|114
1663770600000|2022-09-21 14:30:00|3718|3710|3716|3708|3718|3710|3709|3701|105
1663770900000|2022-09-21 14:35:00|3717|3709|3712|3704|3717|3709|3711|3703|98
1663771200000|2022-09-21 14:40:00|3711|3703|3710|3702|3715|3708|3709|3702|79
1663771500000|2022-09-21 14:45:00|3709|3703|3701|3693|3711|3703|3698|3690|76
1663771800000|2022-09-21 14:50:00|3702|3694|3707|3699|3707|3699|3701|3693|21
1663772100000|2022-09-21 14:55:00|3708|3700|3701|3693|3708|3700|3700|3690|4
1663772400000|2022-09-21 15:00:00|3702|3692|3702|3693|3705|3697|3700|3691|13
1663772700000|2022-09-21 15:05:00|3703|3694|3702|3694|3705|3696|3699|3692|15
1663773000000|2022-09-21 15:10:00|3701|3693|3706|3697|3706|3698|3701|3693|43
1663773300000|2022-09-21 15:15:00|3705|3696|3706|3698|3708|3700|3701|3694|16
1663773600000|2022-09-21 15:20:00|3705|3697|3705|3698|3708|3701|3703|3696|45
1663773900000|2022-09-21 15:25:00|3706|3699|3711|3703|3711|3704|3705|3697|62
1663774200000|2022-09-21 15:30:00|3712|3704|3712|3704|3714|3707|3711|3703|33
1663774500000|2022-09-21 15:35:00|3711|3703|3713|3706|3714|3706|3711|3703|40
1663774800000|2022-09-21 15:40:00|3712|3704|3711|3703|3715|3708|3710|3702|36
1663775100000|2022-09-21 15:45:00|3712|3704|3707|3699|3712|3704|3706|3699|26
1663775400000|2022-09-21 15:50:00|3706|3698|3706|3698|3709|3700|3705|3697|8
1663775700000|2022-09-21 15:55:00|3705|3697|3707|3700|3708|3700|3703|3695|23
1663776000000|2022-09-21 16:00:00|3706|3699|3703|3695|3708|3699|3702|3695|8
1663776300000|2022-09-21 16:05:00|3702|3694|3703|3695|3704|3697|3701|3693|41
1663776600000|2022-09-21 16:10:00|3702|3694|3701|3694|3704|3697|3701|3694|10
1663776900000|2022-09-21 16:15:00|3702|3695|3702|3695|3704|3696|3699|3691|36
1663777200000|2022-09-21 16:20:00|3703|3696|3704|3696|3705|3697|3702|3695|6
1663777500000|2022-09-21 16:25:00|3703|3695|3703|3695|3704|3697|3702|3694|30
1663777800000|2022-09-21 16:30:00|3702|3694|3704|3695|3705|3697|3701|3692|4
1663778100000|2022-09-21 16:35:00|3703|3696|3700|3693|3705|3697|3699|3692|0
1663778400000|2022-09-21 16:40:00|3701|3692|3698|3690|3701|3693|3698|3690|11
1663778700000|2022-09-21 16:45:00|3697|3691|3695|3688|3697|3691|3694|3686|60
1663779000000|2022-09-21 16:50:00|3696|3689|3689|3682|3696|3689|3687|3679|121
1663779300000|2022-09-21 16:55:00|3690|3681|3685|3677|3690|3681|3684|3677|100
1663779600000|2022-09-21 17:00:00|3686|3678|3684|3677|3686|3679|3683|3676|61
1663779900000|2022-09-21 17:05:00|3683|3676|3685|3677|3685|3678|3682|3675|33
1663780200000|2022-09-21 17:10:00|3684|3678|3683|3676|3685|3678|3681|3674|79
1663780500000|2022-09-21 17:15:00|3682|3675|3681|3674|3682|3675|3679|3671|75
1663780800000|2022-09-21 17:20:00|3682|3675|3682|3675|3682|3675|3679|3671|36
1663781100000|2022-09-21 17:25:00|3683|3674|3685|3677|3686|3678|3680|3672|17
1663781400000|2022-09-21 17:30:00|3684|3678|3685|3678|3686|3678|3681|3673|32
1663781700000|2022-09-21 17:35:00|3684|3677|3685|3676|3686|3679|3683|3675|16
1663782000000|2022-09-21 17:40:00|3684|3677|3688|3681|3688|3681|3684|3676|24
1663782300000|2022-09-21 17:45:00|3689|3682|3688|3681|3691|3683|3687|3679|31
1663782600000|2022-09-21 17:50:00|3687|3680|3689|3680|3689|3681|3687|3679|6
1663782900000|2022-09-21 17:55:00|3690|3679|3707|3690|3707|3698|3690|3675|66
1663783200000|2022-09-21 18:00:00|3705|3692|3664|3653|3711|3692|3663|3653|164
1663783500000|2022-09-21 18:05:00|3663|3650|3679|3669|3685|3676|3659|3649|73
1663783800000|2022-09-21 18:10:00|3678|3668|3665|3657|3683|3675|3665|3657|27
1663784100000|2022-09-21 18:15:00|3664|3655|3671|3660|3672|3663|3663|3654|35
1663784400000|2022-09-21 18:20:00|3670|3659|3672|3664|3675|3665|3666|3657|107
1663784700000|2022-09-21 18:25:00|3671|3663|3680|3672|3684|3675|3670|3661|111
1663785000000|2022-09-21 18:30:00|3679|3669|3704|3695|3707|3698|3669|3660|107
1663785300000|2022-09-21 18:35:00|3705|3694|3697|3686|3710|3701|3695|3685|69
1663785600000|2022-09-21 18:40:00|3695|3687|3727|3719|3728|3719|3692|3683|93
1663785900000|2022-09-21 18:45:00|3730|3720|3714|3704|3738|3728|3708|3699|73
1663786200000|2022-09-21 18:50:00|3713|3705|3725|3714|3727|3718|3707|3698|50
1663786500000|2022-09-21 18:55:00|3726|3713|3725.6|3716.6|3729|3718|3716|3707|19
1663786800000|2022-09-21 19:00:00|3725.7|3716.7|3714.9|3705.9|3727.4|3718.4|3712.5|3703.5|0
1663787100000|2022-09-21 19:05:00|3714.7|3705.7|3707.7|3698.7|3720.2|3711.2|3707.4|3698.4|0
1663787400000|2022-09-21 19:10:00|3707.8|3698.8|3707.6|3698.6|3708.8|3699.8|3687.3|3678.3|0
1663787700000|2022-09-21 19:15:00|3707.5|3698.5|3701.1|3692.1|3711.7|3702.7|3698.5|3689.5|0
1663788000000|2022-09-21 19:20:00|3701|3692|3693.7|3684.7|3701|3692|3692.2|3683.2|0
1663788300000|2022-09-21 19:25:00|3693.5|3684.5|3681.9|3672.9|3693.7|3684.7|3680.7|3671.7|0
1663788600000|2022-09-21 19:30:00|3681.8|3672.8|3683.4|3674.4|3683.8|3674.8|3672.9|3663.9|0
1663788900000|2022-09-21 19:35:00|3683.5|3674.5|3670.8|3661.8|3683.6|3674.6|3670.3|3661.3|0
1663789200000|2022-09-21 19:40:00|3670.6|3661.6|3665.3|3656.3|3676.2|3667.2|3665.3|3656.3|0
1663789500000|2022-09-21 19:45:00|3665.4|3656.4|3663.8|3654.8|3666|3657|3660.3|3651.3|0
1663789800000|2022-09-21 19:50:00|3664.8|3655.8|3666.7|3657.7|3671.9|3662.9|3664.3|3655.3|0
1663790100000|2022-09-21 19:55:00|3666.5|3657.5|3652.5|3643.5|3666.5|3657.5|3652.5|3643.5|0
1663790400000|2022-09-21 20:00:00|3652.3|3643.3|3648.9|3639.9|3654.3|3645.3|3647.4|3638.4|0
1663790700000|2022-09-21 20:05:00|3648.4|3639.4|3654|3645|3656.1|3647.1|3648.1|3639.1|0
1663791000000|2022-09-21 20:10:00|3654.1|3645.1|3654.9|3645.9|3657.8|3648.8|3652|3643|0
1663791300000|2022-09-21 20:15:00|3655.2|3646.2|3650.1|3641.1|3656.1|3647.1|3650.1|3641.1|0
1663791600000|2022-09-21 20:20:00|3650.4|3641.4|3647|3638|3652.7|3643.7|3647|3638|0
1663791900000|2022-09-21 20:25:00|3646.9|3637.9|3641.2|3632.2|3647|3638|3640.9|3631.9|0
1663792200000|2022-09-21 20:30:00|3641.7|3632.7|3643.1|3634.1|3647.2|3638.2|3641.7|3632.7|0
1663792500000|2022-09-21 20:35:00|3642.9|3633.9|3642.4|3633.4|3644.4|3635.4|3641.8|3632.8|0
1663792800000|2022-09-21 20:40:00|3642.5|3633.5|3642.6|3633.6|3643.2|3634.2|3640.9|3631.9|0
1663793100000|2022-09-21 20:45:00|3642.9|3633.9|3647.5|3638.5|3648.4|3639.4|3642.6|3633.6|0
1663793400000|2022-09-21 20:50:00|3647.3|3638.3|3645.8|3636.8|3647.5|3638.5|3644.4|3635.4|0
1663793700000|2022-09-21 20:55:00|3646.1|3637.1|3646.5|3637.5|3646.5|3637.5|3643.5|3634.5|0
1663794000000|2022-09-21 21:00:00|3646.6|3637.6|3646.5|3637.5|3646.7|3637.7|3646.2|3637.2|0
1663794300000|2022-09-21 21:05:00|3646.1|3637.1|3646.1|3637.1|3646.8|3637.8|3645.8|3636.8|0
1663794600000|2022-09-21 21:10:00|3646.2|3637.2|3646.4|3637.4|3647|3638|3646.1|3637.1|0
1663794900000|2022-09-21 21:15:00|3646.3|3637.3|3646.9|3637.9|3646.9|3637.9|3645.3|3636.3|0
1663795200000|2022-09-21 21:20:00|3646.8|3637.8|3646.4|3637.4|3646.8|3637.8|3646.4|3637.4|0
1663795500000|2022-09-21 21:25:00|3646.3|3637.3|3645.9|3636.9|3646.4|3637.4|3645.9|3636.9|0
1663795800000|2022-09-21 21:30:00|3646.1|3637.1|3646.1|3637.1|3646.2|3637.2|3646|3637|0
1663796100000|2022-09-21 21:35:00|3646.2|3637.2|3646|3637|3646.3|3637.3|3645.6|3636.6|0
1663796400000|2022-09-21 21:40:00|3645.9|3636.9|3646.4|3637.4|3646.4|3637.4|3645.4|3636.4|0
1663796700000|2022-09-21 21:45:00|3646.3|3637.3|3646.1|3637.1|3646.4|3637.4|3645.6|3636.6|0
1663797000000|2022-09-21 21:50:00|3646.2|3637.2|3646.3|3637.3|3646.4|3637.4|3646.2|3637.2|0
1663797300000|2022-09-21 21:55:00|3646.6|3637.6|3647|3638|3648|3639|3646.6|3637.6|0
1663797600000|2022-09-21 22:00:00|3645.1|3636.1|3649.9|3640.9|3651.9|3642.9|3644.9|3635.9|0
1663797900000|2022-09-21 22:05:00|3649.3|3640.3|3646.8|3637.8|3649.6|3640.6|3646.1|3637.1|0
1663798200000|2022-09-21 22:10:00|3647.1|3638.1|3641.5|3632.5|3648|3639|3640.1|3631.1|0
1663798500000|2022-09-21 22:15:00|3641.2|3632.2|3641.5|3632.5|3642.4|3633.4|3639.8|3630.8|0
1663798800000|2022-09-21 22:20:00|3641.2|3632.2|3643.2|3634.2|3643.8|3634.8|3641.1|3632.1|0
1663799100000|2022-09-21 22:25:00|3643.5|3634.5|3643|3634|3643.6|3634.6|3641|3632|0
1663799400000|2022-09-21 22:30:00|3642.8|3633.8|3640.7|3631.7|3643.3|3634.3|3640.4|3631.4|0
1663799700000|2022-09-21 22:35:00|3640.4|3631.4|3641|3632|3641|3632|3639.2|3630.2|0
1663800000000|2022-09-21 22:40:00|3640.7|3631.7|3630.9|3621.9|3640.7|3631.7|3630.9|3621.9|0
1663800300000|2022-09-21 22:45:00|3631|3622|3629.2|3620.2|3631.4|3622.4|3628|3619|0
1663800600000|2022-09-21 22:50:00|3628.9|3619.9|3628.6|3619.6|3630.6|3621.6|3626.9|3617.9|0
1663800900000|2022-09-21 22:55:00|3628.5|3619.5|3628.6|3619.6|3630.9|3621.9|3628.3|3619.3|0
1663801200000|2022-09-21 23:00:00|3628.4|3619.4|3629.9|3620.9|3630.3|3621.3|3627.2|3618.2|0
1663801500000|2022-09-21 23:05:00|3630|3621|3629.8|3620.8|3631.3|3622.3|3629.3|3620.3|0
1663801800000|2022-09-21 23:10:00|3630.1|3621.1|3624.6|3615.6|3630.1|3621.1|3624|3615|0
1663802100000|2022-09-21 23:15:00|3624.9|3615.9|3626.6|3617.6|3626.8|3617.8|3624.3|3615.3|0
1663802400000|2022-09-21 23:20:00|3626.8|3617.8|3628.5|3619.5|3629.5|3620.5|3626.6|3617.6|0
1663802700000|2022-09-21 23:25:00|3628.4|3619.4|3626.9|3617.9|3629.6|3620.6|3626.6|3617.6|0
1663803000000|2022-09-21 23:30:00|3626.7|3617.7|3623.6|3614.6|3627.5|3618.5|3623.6|3614.6|0
1663803300000|2022-09-21 23:35:00|3623.9|3614.9|3627.8|3618.8|3627.8|3618.8|3623.9|3614.9|0
1663803600000|2022-09-21 23:40:00|3628.1|3619.1|3626.1|3617.1|3628.7|3619.7|3623.9|3614.9|0
1663803900000|2022-09-21 23:45:00|3626.2|3617.2|3626.6|3617.6|3627.8|3618.8|3625.7|3616.7|0
1663804200000|2022-09-21 23:50:00|3626.5|3617.5|3628.5|3619.5|3629.1|3620.1|3626.2|3617.2|0
1663804500000|2022-09-21 23:55:00|3628.2|3619.2|3625.8|3616.8|3630.3|3621.3|3625.8|3616.8|0
1663804800000|2022-09-22 00:00:00|3625.5|3616.5|3628.7|3619.7|3629.8|3620.8|3622.6|3613.6|0
1663805100000|2022-09-22 00:05:00|3628.5|3619.5|3627.9|3618.9|3631|3622|3627.5|3618.5|0
1663805400000|2022-09-22 00:10:00|3628.2|3619.2|3628.2|3619.2|3630.1|3621.1|3627.9|3618.9|0
1663805700000|2022-09-22 00:15:00|3628.1|3619.1|3625.6|3616.6|3628.5|3619.5|3622.5|3613.5|0
1663806000000|2022-09-22 00:20:00|3625.7|3616.7|3626.3|3617.3|3627.2|3618.2|3624.6|3615.6|0
1663806300000|2022-09-22 00:25:00|3626|3617|3626.1|3617.1|3627|3618|3625.4|3616.4|0
1663806600000|2022-09-22 00:30:00|3626.3|3617.3|3626.7|3617.7|3628.1|3619.1|3625.6|3616.6|0
1663806900000|2022-09-22 00:35:00|3626.5|3617.5|3627.9|3618.9|3628.3|3619.3|3626.2|3617.2|0
1663807200000|2022-09-22 00:40:00|3627.7|3618.7|3624.2|3615.2|3628.1|3619.1|3620.8|3611.8|0
1663807500000|2022-09-22 00:45:00|3623.9|3614.9|3643.5|3634.5|3643.7|3634.7|3623.3|3614.3|0
1663807800000|2022-09-22 00:50:00|3643.4|3634.4|3640|3631|3643.7|3634.7|3639.7|3630.7|0
1663808100000|2022-09-22 00:55:00|3640.2|3631.2|3637.6|3628.6|3640.2|3631.2|3634.3|3625.3|0
1663808400000|2022-09-22 01:00:00|3637.8|3628.8|3637.1|3628.1|3639.9|3630.9|3635.9|3626.9|0
1663808700000|2022-09-22 01:05:00|3636.8|3627.8|3637.5|3628.5|3639.1|3630.1|3634.5|3625.5|0
1663809000000|2022-09-22 01:10:00|3637.4|3628.4|3624.9|3615.9|3638.8|3629.8|3624.6|3615.6|0
1663809300000|2022-09-22 01:15:00|3625.6|3616.6|3612.5|3608.5|3627.5|3623.5|3605|3601|840
1663809600000|2022-09-22 01:20:00|3613|3609|3618.5|3614.5|3619.5|3615.5|3610|3606|415
1663809900000|2022-09-22 01:25:00|3619.5|3615.5|3617.5|3613.5|3620.5|3616.5|3612.5|3608.5|844
1663810200000|2022-09-22 01:30:00|3618.5|3614.5|3620|3616|3632.5|3628.5|3614.5|3610.5|3490
1663810500000|2022-09-22 01:35:00|3620.5|3616.5|3616.5|3612.5|3630|3626|3613.5|3609.5|2133
1663810800000|2022-09-22 01:40:00|3616|3612|3629.5|3625.5|3629.5|3625.5|3607.5|3603.5|1613
1663811100000|2022-09-22 01:45:00|3628.5|3624.5|3644.5|3640.5|3648.5|3644.5|3623.5|3619.5|1435
1663811400000|2022-09-22 01:50:00|3643.5|3639.5|3644.5|3640.5|3650.5|3646.5|3638|3634|1037
1663811700000|2022-09-22 01:55:00|3645|3641|3671.5|3667.5|3671.5|3667.5|3644.5|3640.5|1419
1663812000000|2022-09-22 02:00:00|3670.5|3666.5|3672.5|3668.5|3686|3682|3665.5|3661.5|1741
1663812300000|2022-09-22 02:05:00|3671.5|3667.5|3649.5|3645.5|3675.5|3671.5|3646.5|3642.5|1568
1663812600000|2022-09-22 02:10:00|3650.5|3646.5|3646.5|3642.5|3655.5|3651.5|3643.5|3639.5|732
1663812900000|2022-09-22 02:15:00|3646|3642|3657.5|3653.5|3662.5|3658.5|3644.5|3640.5|512
1663813200000|2022-09-22 02:20:00|3658.5|3654.5|3665.5|3661.5|3667.5|3663.5|3658|3654|483
1663813500000|2022-09-22 02:25:00|3664.5|3660.5|3658.5|3654.5|3665|3661|3653|3649|507
1663813800000|2022-09-22 02:30:00|3659.5|3655.5|3663|3659|3669.5|3665.5|3657.5|3653.5|550
1663814100000|2022-09-22 02:35:00|3663.5|3659.5|3672.5|3668.5|3677.5|3673.5|3657.5|3653.5|578
1663814400000|2022-09-22 02:40:00|3673|3669|3667.5|3663.5|3676.5|3672.5|3667.5|3663.5|409
1663814700000|2022-09-22 02:45:00|3668|3664|3678.5|3674.5|3679.5|3675.5|3665.5|3661.5|459
1663815000000|2022-09-22 02:50:00|3678|3674|3674|3670|3684.5|3680.5|3673|3669|638
1663815300000|2022-09-22 02:55:00|3674.5|3670.5|3681|3677|3684.5|3680.5|3671.5|3667.5|878
1663815600000|2022-09-22 03:00:00|3680.5|3676.5|3673.5|3669.5|3681.5|3677.5|3670.5|3666.5|301
1663815900000|2022-09-22 03:05:00|3674|3670|3665.5|3661.5|3677.5|3673.5|3663.5|3659.5|333
1663816200000|2022-09-22 03:10:00|3665|3661|3666.5|3662.5|3668|3664|3658.5|3654.5|1369
1663816500000|2022-09-22 03:15:00|3666|3662|3655.5|3651.5|3666.5|3662.5|3655.5|3651.5|280
1663816800000|2022-09-22 03:20:00|3656|3652|3664|3660|3664.5|3660.5|3655.5|3651.5|361
1663817100000|2022-09-22 03:25:00|3663.5|3659.5|3663|3659|3664.5|3660.5|3659.5|3655.5|230
1663817400000|2022-09-22 03:30:00|3663.5|3659.5|3663.5|3659.5|3668|3664|3662|3658|190
1663817700000|2022-09-22 03:35:00|3663|3659|3660.5|3656.5|3664.5|3660.5|3659.5|3655.5|94
1663818000000|2022-09-22 03:40:00|3661|3657|3663|3659|3664.5|3660.5|3660.5|3656.5|89
1663818300000|2022-09-22 03:45:00|3662.5|3658.5|3661.5|3657.5|3664.5|3660.5|3659.5|3655.5|108
1663818600000|2022-09-22 03:50:00|3662|3658|3660.5|3656.5|3662.5|3658.5|3658.5|3654.5|256
1663818900000|2022-09-22 03:55:00|3659.5|3655.5|3661.5|3657.5|3661.5|3657.5|3658|3654|145
1663819200000|2022-09-22 04:00:00|3662.7|3653.7|3663.7|3654.7|3664.1|3655.1|3662.1|3653.1|1
1663819500000|2022-09-22 04:05:00|3663.8|3654.8|3664.6|3655.6|3665.5|3656.5|3663.5|3654.5|0
1663819800000|2022-09-22 04:10:00|3664.8|3655.8|3664.4|3655.4|3665.2|3656.2|3664.1|3655.1|0
1663820100000|2022-09-22 04:15:00|3664.1|3655.1|3665.2|3656.2|3665.5|3656.5|3663.2|3654.2|0
1663820400000|2022-09-22 04:20:00|3665.3|3656.3|3667|3658|3668.4|3659.4|3665.3|3656.3|0
1663820700000|2022-09-22 04:25:00|3667.1|3658.1|3668.4|3659.4|3669|3660|3667.1|3658.1|0
1663821000000|2022-09-22 04:30:00|3668.3|3659.3|3668.1|3659.1|3669.2|3660.2|3667.6|3658.6|0
1663821300000|2022-09-22 04:35:00|3668|3659|3666.9|3657.9|3668.7|3659.7|3666.3|3657.3|0
1663821600000|2022-09-22 04:40:00|3666.7|3657.7|3666.3|3657.3|3666.9|3657.9|3666.2|3657.2|0
1663821900000|2022-09-22 04:45:00|3666.2|3657.2|3667|3658|3668|3659|3665.4|3656.4|0
1663822200000|2022-09-22 04:50:00|3667.1|3658.1|3667.4|3658.4|3668.1|3659.1|3666|3657|0
1663822500000|2022-09-22 04:55:00|3667.2|3658.2|3665.9|3656.9|3667.2|3658.2|3665.9|3656.9|0
1663822800000|2022-09-22 05:00:00|3665.5|3656.5|3665.5|3661.5|3666.5|3662.5|3654.5|3650.5|693
1663823100000|2022-09-22 05:05:00|3666|3662|3663.5|3659.5|3670.5|3666.5|3656.5|3652.5|593
1663823400000|2022-09-22 05:10:00|3664|3660|3651|3647|3666|3662|3650.5|3646.5|564
1663823700000|2022-09-22 05:15:00|3651.5|3647.5|3652.5|3648.5|3657.5|3653.5|3650|3646|533
1663824000000|2022-09-22 05:20:00|3653|3649|3654.5|3650.5|3655|3651|3650.5|3646.5|279
1663824300000|2022-09-22 05:25:00|3654|3650|3651.5|3647.5|3658.5|3654.5|3650.5|3646.5|470
1663824600000|2022-09-22 05:30:00|3651|3647|3661.5|3657.5|3664.5|3660.5|3650.5|3646.5|560
1663824900000|2022-09-22 05:35:00|3661|3657|3662.5|3658.5|3665.5|3661.5|3658.5|3654.5|451
1663825200000|2022-09-22 05:40:00|3663|3659|3659.5|3655.5|3664.5|3660.5|3657.5|3653.5|303
1663825500000|2022-09-22 05:45:00|3659|3655|3653.5|3649.5|3659.5|3655.5|3653|3649|415
1663825800000|2022-09-22 05:50:00|3654.5|3650.5|3655.5|3651.5|3656.5|3652.5|3652.5|3648.5|185
1663826100000|2022-09-22 05:55:00|3655|3651|3651|3647|3656.5|3652.5|3650|3646|204
1663826400000|2022-09-22 06:00:00|3651.5|3647.5|3654.5|3650.5|3656.5|3652.5|3649.5|3645.5|336
1663826700000|2022-09-22 06:05:00|3655|3651|3662.5|3658.5|3665.5|3661.5|3654.5|3650.5|1130
1663827000000|2022-09-22 06:10:00|3661.5|3657.5|3657.5|3653.5|3662|3658|3655.5|3651.5|268
1663827300000|2022-09-22 06:15:00|3658.5|3654.5|3658.5|3654.5|3660.5|3656.5|3655.5|3651.5|169
1663827600000|2022-09-22 06:20:00|3657.5|3653.5|3654.5|3650.5|3658.5|3654.5|3653.5|3649.5|293
1663827900000|2022-09-22 06:25:00|3654|3650|3653.5|3649.5|3656.5|3652.5|3650.5|3646.5|457
1663828200000|2022-09-22 06:30:00|3654.5|3650.5|3650.5|3646.5|3654.5|3650.5|3649.5|3645.5|337
1663828500000|2022-09-22 06:35:00|3651.5|3647.5|3651|3647|3652|3648|3649.5|3645.5|209
1663828800000|2022-09-22 06:40:00|3651.5|3647.5|3648|3644|3652.5|3648.5|3647.5|3643.5|330
1663829100000|2022-09-22 06:45:00|3648.5|3644.5|3646.5|3642.5|3649.5|3645.5|3645.5|3641.5|486
1663829400000|2022-09-22 06:50:00|3646|3642|3649.5|3645.5|3650.5|3646.5|3644.5|3640.5|503
1663829700000|2022-09-22 06:55:00|3648.5|3644.5|3646.5|3642.5|3650.5|3646.5|3646.5|3642.5|416
1663830000000|2022-09-22 07:00:00|3647|3643|3643.5|3639.5|3647.5|3643.5|3642.5|3638.5|711
1663830300000|2022-09-22 07:05:00|3642.5|3638.5|3644.5|3640.5|3646.5|3642.5|3641|3637|479
1663830600000|2022-09-22 07:10:00|3644|3640|3649.5|3645.5|3650.5|3646.5|3642.5|3638.5|584
1663830900000|2022-09-22 07:15:00|3649|3645|3651.5|3647.5|3654.5|3650.5|3649|3645|876
1663831200000|2022-09-22 07:20:00|3651|3647|3653.5|3649.5|3657.5|3653.5|3650.5|3646.5|2305
1663831500000|2022-09-22 07:25:00|3654.5|3650.5|3654.5|3650.5|3658.5|3654.5|3652|3648|978
1663831800000|2022-09-22 07:30:00|3654|3650|3657.5|3653.5|3659.5|3655.5|3654|3650|829
1663832100000|2022-09-22 07:35:00|3656.5|3652.5|3651.5|3647.5|3659.5|3655.5|3651.5|3647.5|813
1663832400000|2022-09-22 07:40:00|3652|3648|3656.5|3652.5|3660.5|3656.5|3650.5|3646.5|861
1663832700000|2022-09-22 07:45:00|3657.5|3653.5|3672.5|3668.5|3674.5|3670.5|3656.5|3652.5|1209
1663833000000|2022-09-22 07:50:00|3673.5|3669.5|3667.5|3663.5|3678|3674|3667.5|3663.5|1411
1663833300000|2022-09-22 07:55:00|3668|3664|3672.5|3668.5|3672.5|3668.5|3664.5|3660.5|1302
1663833600000|2022-09-22 08:00:00|3672|3668|3677.5|3673.5|3678.5|3674.5|3668.5|3664.5|374
1663833900000|2022-09-22 08:05:00|3678.5|3674.5|3674|3670|3678.5|3674.5|3672.5|3668.5|564
1663834200000|2022-09-22 08:10:00|3674.5|3670.5|3674.5|3670.5|3679.5|3675.5|3674|3670|485
1663834500000|2022-09-22 08:15:00|3675|3671|3681.5|3677.5|3682.5|3678.5|3674.5|3670.5|605
1663834800000|2022-09-22 08:20:00|3682.5|3678.5|3684|3680|3685.5|3681.5|3681.5|3677.5|2893
1663835100000|2022-09-22 08:25:00|3684.5|3680.5|3680.5|3676.5|3684.5|3680.5|3679.5|3675.5|369
1663835400000|2022-09-22 08:30:00|3684.7|3675.7|3689.5|3680.5|3689.5|3680.5|3684.5|3675.5|0
1663835700000|2022-09-22 08:35:00|3689.4|3680.4|3692.1|3683.1|3693.2|3684.2|3688.8|3679.8|0
1663836000000|2022-09-22 08:40:00|3692|3683|3698.2|3689.2|3698.2|3689.2|3691.4|3682.4|0
1663836300000|2022-09-22 08:45:00|3698|3689|3690.5|3681.5|3701.5|3692.5|3689.1|3680.1|0
1663836600000|2022-09-22 08:50:00|3690.6|3681.6|3687.8|3678.8|3693.2|3684.2|3686.5|3677.5|0
1663836900000|2022-09-22 08:55:00|3687.4|3678.4|3688.4|3679.4|3689.5|3680.5|3686.2|3677.2|0
1663837200000|2022-09-22 09:00:00|3688.3|3679.3|3686.3|3677.3|3691.5|3682.5|3684.4|3675.4|0
1663837500000|2022-09-22 09:05:00|3686|3677|3677.2|3668.2|3687.2|3678.2|3677.2|3668.2|0
1663837800000|2022-09-22 09:10:00|3677.3|3668.3|3682.3|3673.3|3683.1|3674.1|3677.2|3668.2|0
1663838100000|2022-09-22 09:15:00|3682.5|3673.5|3678|3667|3690|3677|3676|3666|8
1663838400000|2022-09-22 09:20:00|3677|3666|3677|3667|3681|3670|3674|3666|7
1663838700000|2022-09-22 09:25:00|3678|3666|3680|3670|3682|3672|3675|3666|1
1663839000000|2022-09-22 09:30:00|3681|3671|3678|3669|3686|3676|3678|3669|3
1663839300000|2022-09-22 09:35:00|3679|3670|3673|3665|3682|3672|3673|3664|2
1663839600000|2022-09-22 09:40:00|3676|3664|3673|3663|3676|3666|3669|3662|5
1663839900000|2022-09-22 09:45:00|3674|3664|3672|3664|3675|3666|3671|3662|402
1663840200000|2022-09-22 09:50:00|3673|3665|3674|3665|3675|3666|3670|3662|3
1663840500000|2022-09-22 09:55:00|3675|3666|3676|3667|3679|3671|3675|3665|16
1663840800000|2022-09-22 10:00:00|3675|3666|3675|3665|3676|3668|3671|3662|102
1663841100000|2022-09-22 10:05:00|3674|3664|3678|3667|3678|3667|3673|3664|3
1663841400000|2022-09-22 10:10:00|3675|3666|3675|3666|3678|3668|3674|3665|2
1663841700000|2022-09-22 10:15:00|3674|3665|3675|3668|3678|3669|3671|3663|19
1663842000000|2022-09-22 10:20:00|3674|3667|3680|3671|3681|3673|3673|3666|38
1663842300000|2022-09-22 10:25:00|3681|3670|3680|3672|3682|3672|3679|3670|0
1663842600000|2022-09-22 10:30:00|3681|3673|3682|3674|3684|3677|3681|3672|9
1663842900000|2022-09-22 10:35:00|3681|3673|3682|3673|3682|3674|3680|3671|0
1663843200000|2022-09-22 10:40:00|3681|3672|3682|3673|3682|3674|3678|3670|8
1663843500000|2022-09-22 10:45:00|3681|3672|3679|3671|3683|3673|3678|3671|1
1663843800000|2022-09-22 10:50:00|3680|3672|3682|3673|3685|3675|3680|3671|20
1663844100000|2022-09-22 10:55:00|3683|3674|3682|3673|3684|3675|3680|3672|1
1663844400000|2022-09-22 11:00:00|3681|3672|3681|3672|3686|3677|3676|3667|25
1663844700000|2022-09-22 11:05:00|3682|3673|3674|3667|3683|3674|3674|3667|3
1663845000000|2022-09-22 11:10:00|3673|3666|3670|3661|3675|3667|3668|3661|37
1663845300000|2022-09-22 11:15:00|3671|3662|3674|3666|3676|3668|3670|3662|26
1663845600000|2022-09-22 11:20:00|3675|3667|3670|3661|3675|3667|3668|3661|27
1663845900000|2022-09-22 11:25:00|3669|3662|3663|3655|3671|3662|3663|3655|45
1663846200000|2022-09-22 11:30:00|3664|3656|3669|3660|3669|3660|3664|3656|5
1663846500000|2022-09-22 11:35:00|3668|3661|3677|3668|3677|3668|3668|3660|4
1663846800000|2022-09-22 11:40:00|3676|3669|3679|3670|3680|3672|3676|3668|9
1663847100000|2022-09-22 11:45:00|3680|3671|3677|3667|3680|3672|3672|3662|2
1663847400000|2022-09-22 11:50:00|3679|3668|3682|3673|3682|3673|3677|3667|9
1663847700000|2022-09-22 11:55:00|3683|3672|3682|3675|3690|3679|3681|3672|39
1663848000000|2022-09-22 12:00:00|3683|3674|3682|3675|3685|3676|3681|3670|13
1663848300000|2022-09-22 12:05:00|3683|3676|3682|3672|3683|3676|3679|3669|5
1663848600000|2022-09-22 12:10:00|3681|3673|3690|3681|3690|3681|3681|3673|8
1663848900000|2022-09-22 12:15:00|3689|3680|3686|3677|3691|3682|3685|3677|7
1663849200000|2022-09-22 12:20:00|3687|3678|3684|3675|3687|3678|3682|3673|6
1663849500000|2022-09-22 12:25:00|3685|3674|3686|3675|3689|3681|3683|3674|9
1663849800000|2022-09-22 12:30:00|3685|3671|3683|3673|3685|3678|3677|3667|8
1663850100000|2022-09-22 12:35:00|3682|3672|3686|3676|3688|3679|3681|3672|13
1663850400000|2022-09-22 12:40:00|3685|3677|3689|3681|3689|3682|3684|3676|10
1663850700000|2022-09-22 12:45:00|3688|3680|3691|3682|3694|3686|3688|3678|30
1663851000000|2022-09-22 12:50:00|3692|3683|3696|3687|3699|3689|3690|3682|61
1663851300000|2022-09-22 12:55:00|3695|3686|3694|3685|3698|3690|3693|3685|13
1663851600000|2022-09-22 13:00:00|3693|3686|3689|3682|3696|3686|3688|3680|10
1663851900000|2022-09-22 13:05:00|3688|3680|3693|3684|3694|3684|3687|3680|15
1663852200000|2022-09-22 13:10:00|3694|3685|3690|3682|3694|3685|3686|3678|12
1663852500000|2022-09-22 13:15:00|3691|3683|3689|3680|3692|3684|3686|3678|33
1663852800000|2022-09-22 13:20:00|3690|3681|3686|3677|3692|3684|3684|3677|33
1663853100000|2022-09-22 13:25:00|3685|3676|3686|3678|3686|3679|3681|3673|39
1663853400000|2022-09-22 13:30:00|3685|3677|3703|3696|3708|3699|3685|3676|222
1663853700000|2022-09-22 13:35:00|3704|3697|3687|3678|3710|3702|3684|3677|163
1663854000000|2022-09-22 13:40:00|3688|3679|3683|3675|3690|3680|3675|3667|116
1663854300000|2022-09-22 13:45:00|3682|3674|3679|3670|3688|3680|3675|3668|74
1663854600000|2022-09-22 13:50:00|3678|3671|3673|3665|3683|3675|3672|3665|55
1663854900000|2022-09-22 13:55:00|3672|3666|3676|3667|3680|3673|3670|3662|35
1663855200000|2022-09-22 14:00:00|3675|3666|3664|3656|3677|3669|3664|3656|133
1663855500000|2022-09-22 14:05:00|3663|3657|3670|3662|3671|3664|3662|3654|45
1663855800000|2022-09-22 14:10:00|3669|3661|3677|3669|3678|3670|3662|3654|28
1663856100000|2022-09-22 14:15:00|3679|3670|3673|3665|3679|3670|3669|3661|30
1663856400000|2022-09-22 14:20:00|3672|3664|3671|3662|3677|3669|3668|3659|15
1663856700000|2022-09-22 14:25:00|3672|3663|3677|3668|3677|3670|3668|3660|10
1663857000000|2022-09-22 14:30:00|3676|3667|3675|3666|3684|3675|3672|3663|26
1663857300000|2022-09-22 14:35:00|3676|3667|3684|3676|3684|3677|3673|3665|24
1663857600000|2022-09-22 14:40:00|3683|3675|3680|3671|3685|3678|3678|3670|22
1663857900000|2022-09-22 14:45:00|3679|3670|3684|3675|3685|3677|3679|3670|27
1663858200000|2022-09-22 14:50:00|3683|3674|3672|3665|3684|3674|3672|3665|14
1663858500000|2022-09-22 14:55:00|3671|3664|3671|3662|3676|3667|3669|3661|11
1663858800000|2022-09-22 15:00:00|3670|3663|3669|3661|3674|3666|3669|3661|5
1663859100000|2022-09-22 15:05:00|3670|3662|3678|3670|3679|3670|3669|3661|10
1663859400000|2022-09-22 15:10:00|3677|3669|3671|3662|3678|3669|3669|3661|19
1663859700000|2022-09-22 15:15:00|3670|3661|3663|3655|3671|3662|3663|3655|23
1663860000000|2022-09-22 15:20:00|3664|3656|3658|3649|3664|3656|3655|3647|27
1663860300000|2022-09-22 15:25:00|3659|3650|3661|3653|3664|3656|3657|3649|34
1663860600000|2022-09-22 15:30:00|3660|3654|3658|3650|3664|3656|3658|3650|38
1663860900000|2022-09-22 15:35:00|3659|3651|3660|3653|3664|3656|3658|3651|8
1663861200000|2022-09-22 15:40:00|3661|3654|3657|3648|3663|3655|3655|3647|36
1663861500000|2022-09-22 15:45:00|3656|3647|3667|3658|3668|3659|3654|3647|18
1663861800000|2022-09-22 15:50:00|3666|3657|3666|3658|3670|3661|3664|3656|12
1663862100000|2022-09-22 15:55:00|3667|3659|3663|3655|3668|3659|3661|3652|17
1663862400000|2022-09-22 16:00:00|3664|3656|3663|3654|3669|3659|3662|3653|9
1663862700000|2022-09-22 16:05:00|3664|3655|3668|3659|3668|3660|3661|3653|16
1663863000000|2022-09-22 16:10:00|3667|3658|3659|3651|3668|3660|3656|3648|22
1663863300000|2022-09-22 16:15:00|3660|3650|3660|3652|3660|3653|3656|3647|19
1663863600000|2022-09-22 16:20:00|3659|3653|3664|3656|3667|3659|3656|3649|38
1663863900000|2022-09-22 16:25:00|3663|3655|3658|3650|3665|3656|3657|3649|26
1663864200000|2022-09-22 16:30:00|3657|3649|3654|3647|3659|3651|3654|3647|17
1663864500000|2022-09-22 16:35:00|3653|3646|3655|3647|3657|3649|3652|3644|41
1663864800000|2022-09-22 16:40:00|3654|3646|3656|3649|3659|3651|3654|3646|6
1663865100000|2022-09-22 16:45:00|3655|3648|3657|3649|3660|3652|3655|3647|18
1663865400000|2022-09-22 16:50:00|3656|3648|3661|3653|3664|3656|3656|3648|7
1663865700000|2022-09-22 16:55:00|3662|3654|3660|3652|3666|3658|3659|3651|11
1663866000000|2022-09-22 17:00:00|3659|3651|3658|3650|3661|3654|3657|3649|16
1663866300000|2022-09-22 17:05:00|3659|3651|3656|3648|3661|3653|3655|3647|10
1663866600000|2022-09-22 17:10:00|3655|3647|3656|3648|3659|3652|3655|3646|9
1663866900000|2022-09-22 17:15:00|3655|3649|3659|3650|3660|3652|3655|3648|25
1663867200000|2022-09-22 17:20:00|3658|3649|3655|3647|3659|3651|3655|3647|17
1663867500000|2022-09-22 17:25:00|3656|3648|3661|3654|3661|3654|3655|3647|7
1663867800000|2022-09-22 17:30:00|3662|3655|3663|3656|3663|3656|3658|3649|19
1663868100000|2022-09-22 17:35:00|3664|3655|3662|3654|3666|3657|3661|3653|25
1663868400000|2022-09-22 17:40:00|3663|3653|3660|3653|3665|3658|3660|3653|12
1663868700000|2022-09-22 17:45:00|3661|3651|3663|3654|3663|3656|3658|3649|16
1663869000000|2022-09-22 17:50:00|3662|3655|3666|3659|3667|3660|3662|3654|5
1663869300000|2022-09-22 17:55:00|3667|3658|3663|3655|3669|3661|3663|3655|24
1663869600000|2022-09-22 18:00:00|3664|3656|3656|3649|3666|3657|3656|3649|8
1663869900000|2022-09-22 18:05:00|3655|3648|3656|3647|3658|3651|3655|3645|8
1663870200000|2022-09-22 18:10:00|3657|3648|3654|3646|3657|3649|3653|3644|9
1663870500000|2022-09-22 18:15:00|3655|3647|3656|3648|3657|3649|3653|3645|5
1663870800000|2022-09-22 18:20:00|3655|3647|3653|3644|3655|3649|3651|3644|40
1663871100000|2022-09-22 18:25:00|3652|3645|3655|3646|3657|3648|3652|3644|10
1663871400000|2022-09-22 18:30:00|3654|3644|3656|3647|3658|3649|3652|3644|16
1663871700000|2022-09-22 18:35:00|3655|3648|3659|3651|3660|3651|3653|3644|7
1663872000000|2022-09-22 18:40:00|3660|3652|3660|3652|3661|3652|3656|3648|17
1663872300000|2022-09-22 18:45:00|3659|3651|3657|3649|3660|3652|3655|3646|16
1663872600000|2022-09-22 18:50:00|3659|3650|3665|3655|3667|3658|3659|3650|33
1663872900000|2022-09-22 18:55:00|3667|3654|3663.4|3654.4|3667|3659|3661|3650|13
1663873200000|2022-09-22 19:00:00|3663.5|3654.5|3668.4|3659.4|3670.3|3661.3|3663.5|3654.5|0
1663873500000|2022-09-22 19:05:00|3668.5|3659.5|3669.6|3660.6|3670.3|3661.3|3667.1|3658.1|0
1663873800000|2022-09-22 19:10:00|3669.8|3660.8|3676.2|3667.2|3676.2|3667.2|3669.3|3660.3|0
1663874100000|2022-09-22 19:15:00|3676|3667|3671.4|3662.4|3676|3667|3670.3|3661.3|0
1663874400000|2022-09-22 19:20:00|3671.6|3662.6|3668.4|3659.4|3671.6|3662.6|3666.7|3657.7|0
1663874700000|2022-09-22 19:25:00|3668.3|3659.3|3669|3660|3669.2|3660.2|3663.5|3654.5|0
1663875000000|2022-09-22 19:30:00|3669.2|3660.2|3670.8|3661.8|3671.6|3662.6|3668.6|3659.6|0
1663875300000|2022-09-22 19:35:00|3670.9|3661.9|3669.2|3660.2|3672.5|3663.5|3668.4|3659.4|0
1663875600000|2022-09-22 19:40:00|3669.1|3660.1|3668.7|3659.7|3670.5|3661.5|3667.6|3658.6|0
1663875900000|2022-09-22 19:45:00|3668.8|3659.8|3674.9|3665.9|3677.3|3668.3|3668.5|3659.5|0
1663876200000|2022-09-22 19:50:00|3674.8|3665.8|3664.8|3655.8|3674.8|3665.8|3664.6|3655.6|0
1663876500000|2022-09-22 19:55:00|3665|3656|3650.7|3641.7|3665.3|3656.3|3649.4|3640.4|0
1663876800000|2022-09-22 20:00:00|3650.2|3641.2|3651.7|3642.7|3651.7|3642.7|3646.2|3637.2|0
1663877100000|2022-09-22 20:05:00|3651.9|3642.9|3657.2|3648.2|3657.8|3648.8|3651.9|3642.9|0
1663877400000|2022-09-22 20:10:00|3657.1|3648.1|3654.3|3645.3|3658.1|3649.1|3654.3|3645.3|0
1663877700000|2022-09-22 20:15:00|3654|3645|3653.7|3644.7|3655.2|3646.2|3652.8|3643.8|0
1663878000000|2022-09-22 20:20:00|3653.8|3644.8|3652|3643|3654|3645|3651.1|3642.1|0
1663878300000|2022-09-22 20:25:00|3652.3|3643.3|3652|3643|3652.6|3643.6|3651.1|3642.1|0
1663878600000|2022-09-22 20:30:00|3651.7|3642.7|3648.8|3639.8|3652|3643|3648.2|3639.2|0
1663878900000|2022-09-22 20:35:00|3648.7|3639.7|3651.7|3642.7|3651.7|3642.7|3648.5|3639.5|0
1663879200000|2022-09-22 20:40:00|3651.8|3642.8|3652.3|3643.3|3653.5|3644.5|3651.4|3642.4|0
1663879500000|2022-09-22 20:45:00|3652.4|3643.4|3653.7|3644.7|3653.7|3644.7|3652.4|3643.4|0
1663879800000|2022-09-22 20:50:00|3653.6|3644.6|3654.4|3645.4|3654.7|3645.7|3652.6|3643.6|0
1663880100000|2022-09-22 20:55:00|3654.6|3645.6|3653.4|3644.4|3654.7|3645.7|3652.5|3643.5|0
1663880400000|2022-09-22 21:00:00|3653.2|3644.2|3652.8|3643.8|3653.7|3644.7|3652.7|3643.7|0
1663880700000|2022-09-22 21:05:00|3652.7|3643.7|3652.2|3643.2|3652.7|3643.7|3652.1|3643.1|0
1663881000000|2022-09-22 21:10:00|3653.1|3644.1|3653|3644|3653.6|3644.6|3652.6|3643.6|0
1663881300000|2022-09-22 21:15:00|3652.9|3643.9|3653.4|3644.4|3653.7|3644.7|3652.7|3643.7|0
1663881600000|2022-09-22 21:20:00|3653.5|3644.5|3653.2|3644.2|3653.5|3644.5|3652.9|3643.9|0
1663881900000|2022-09-22 21:25:00|3653.4|3644.4|3653.5|3644.5|3653.5|3644.5|3653.1|3644.1|0
1663882200000|2022-09-22 21:30:00|3653.6|3644.6|3654|3645|3654.1|3645.1|3653.5|3644.5|0
1663882500000|2022-09-22 21:35:00|3653.9|3644.9|3652.1|3643.1|3654.4|3645.4|3652.1|3643.1|0
1663882800000|2022-09-22 21:40:00|3652.2|3643.2|3652.4|3643.4|3652.5|3643.5|3652.2|3643.2|0
1663883100000|2022-09-22 21:45:00|3652.5|3643.5|3653.1|3644.1|3653.1|3644.1|3652.4|3643.4|0
1663883400000|2022-09-22 21:50:00|3653|3644|3652.5|3643.5|3653.1|3644.1|3652.3|3643.3|0
1663883700000|2022-09-22 21:55:00|3652.6|3643.6|3653.1|3644.1|3653.5|3644.5|3652.6|3643.6|0
1663884000000|2022-09-22 22:00:00|3654.4|3645.4|3651.8|3642.8|3654.5|3645.5|3651.5|3642.5|0
1663884300000|2022-09-22 22:05:00|3651.9|3642.9|3652.9|3643.9|3652.9|3643.9|3650.6|3641.6|0
1663884600000|2022-09-22 22:10:00|3653.1|3644.1|3653.4|3644.4|3655.1|3646.1|3650.6|3641.6|0
1663884900000|2022-09-22 22:15:00|3653.2|3644.2|3653.8|3644.8|3654.4|3645.4|3652.9|3643.9|0
1663885200000|2022-09-22 22:20:00|3653.9|3644.9|3656.1|3647.1|3656.4|3647.4|3653.8|3644.8|0
1663885500000|2022-09-22 22:25:00|3655.9|3646.9|3655.7|3646.7|3656.7|3647.7|3655.5|3646.5|0
1663885800000|2022-09-22 22:30:00|3655.6|3646.6|3654.1|3645.1|3655.8|3646.8|3654.1|3645.1|0
1663886100000|2022-09-22 22:35:00|3654.2|3645.2|3655.4|3646.4|3656.4|3647.4|3654.1|3645.1|0
1663886400000|2022-09-22 22:40:00|3655.5|3646.5|3648.6|3639.6|3655.5|3646.5|3648|3639|0
1663886700000|2022-09-22 22:45:00|3648.8|3639.8|3650.3|3641.3|3651.8|3642.8|3648.3|3639.3|0
1663887000000|2022-09-22 22:50:00|3650.2|3641.2|3650.3|3641.3|3652.3|3643.3|3650|3641|0
1663887300000|2022-09-22 22:55:00|3650.2|3641.2|3652.1|3643.1|3653.2|3644.2|3649.2|3640.2|0
1663887600000|2022-09-22 23:00:00|3652.2|3643.2|3656.6|3647.6|3656.6|3647.6|3650.6|3641.6|0
1663887900000|2022-09-22 23:05:00|3656.9|3647.9|3655.5|3646.5|3656.9|3647.9|3653.7|3644.7|0
1663888200000|2022-09-22 23:10:00|3655.3|3646.3|3654.7|3645.7|3656.3|3647.3|3654.6|3645.6|0
1663888500000|2022-09-22 23:15:00|3654.6|3645.6|3655.3|3646.3|3655.8|3646.8|3654.3|3645.3|0
1663888800000|2022-09-22 23:20:00|3655.2|3646.2|3653.2|3644.2|3655.2|3646.2|3653.2|3644.2|0
1663889100000|2022-09-22 23:25:00|3653|3644|3655.6|3646.6|3655.9|3646.9|3652.9|3643.9|0
1663889400000|2022-09-22 23:30:00|3655.5|3646.5|3656.9|3647.9|3657.3|3648.3|3654.9|3645.9|0
1663889700000|2022-09-22 23:35:00|3656.8|3647.8|3656.4|3647.4|3657|3648|3655.9|3646.9|0
1663890000000|2022-09-22 23:40:00|3656.7|3647.7|3656.7|3647.7|3657.6|3648.6|3656.7|3647.7|0
1663890300000|2022-09-22 23:45:00|3656.6|3647.6|3654.9|3645.9|3657.1|3648.1|3654.4|3645.4|0
1663890600000|2022-09-22 23:50:00|3655.2|3646.2|3658.4|3649.4|3658.7|3649.7|3654.7|3645.7|0
1663890900000|2022-09-22 23:55:00|3658.7|3649.7|3657.9|3648.9|3658.7|3649.7|3657.3|3648.3|0
1663891200000|2022-09-23 00:00:00|3658|3649|3660.2|3651.2|3662.8|3653.8|3657.9|3648.9|0
1663891500000|2022-09-23 00:05:00|3659.9|3650.9|3657|3648|3660.5|3651.5|3657|3648|0
1663891800000|2022-09-23 00:10:00|3656.8|3647.8|3656.7|3647.7|3657.9|3648.9|3655.4|3646.4|0
1663892100000|2022-09-23 00:15:00|3656.6|3647.6|3658.2|3649.2|3659.3|3650.3|3655.9|3646.9|0
1663892400000|2022-09-23 00:20:00|3658.4|3649.4|3658.5|3649.5|3660.3|3651.3|3658.1|3649.1|0
1663892700000|2022-09-23 00:25:00|3658.2|3649.2|3661.1|3652.1|3661.4|3652.4|3657.1|3648.1|0
1663893000000|2022-09-23 00:30:00|3661|3652|3662.2|3653.2|3664.3|3655.3|3660.7|3651.7|0
1663893300000|2022-09-23 00:35:00|3662|3653|3660.7|3651.7|3662.2|3653.2|3660.5|3651.5|0
1663893600000|2022-09-23 00:40:00|3660.9|3651.9|3661.9|3652.9|3662.2|3653.2|3659.8|3650.8|0
1663893900000|2022-09-23 00:45:00|3661.6|3652.6|3662.3|3653.3|3663.6|3654.6|3661.4|3652.4|0
1663894200000|2022-09-23 00:50:00|3662.2|3653.2|3658.3|3649.3|3662.6|3653.6|3658|3649|0
1663894500000|2022-09-23 00:55:00|3658.4|3649.4|3656.9|3647.9|3659.2|3650.2|3656.9|3647.9|0
1663894800000|2022-09-23 01:00:00|3657.2|3648.2|3657.4|3648.4|3658.3|3649.3|3655.3|3646.3|0
1663895100000|2022-09-23 01:05:00|3657.7|3648.7|3662|3653|3663|3654|3654.1|3645.1|0
1663895400000|2022-09-23 01:10:00|3661.8|3652.8|3664.1|3655.1|3665|3656|3661.8|3652.8|0
1663895700000|2022-09-23 01:15:00|3665.2|3656.2|3649|3645|3665.6|3657|3640|3636|237
1663896000000|2022-09-23 01:20:00|3647.5|3643.5|3651.5|3647.5|3654.5|3650.5|3647.5|3643.5|73
1663896300000|2022-09-23 01:25:00|3651|3647|3652|3648|3653|3649|3648|3644|89
1663896600000|2022-09-23 01:30:00|3651.5|3647.5|3662.5|3658.5|3662.5|3658.5|3646|3642|1635
1663896900000|2022-09-23 01:35:00|3661.5|3657.5|3652.5|3648.5|3667.5|3663.5|3652|3648|1439
1663897200000|2022-09-23 01:40:00|3652|3648|3654.5|3650.5|3663|3659|3651.5|3647.5|662
1663897500000|2022-09-23 01:45:00|3655|3651|3659.5|3655.5|3665.5|3661.5|3650.5|3646.5|791
1663897800000|2022-09-23 01:50:00|3658.5|3654.5|3657.5|3653.5|3663.5|3659.5|3654.5|3650.5|548
1663898100000|2022-09-23 01:55:00|3658|3654|3662.5|3658.5|3667.5|3663.5|3656.5|3652.5|798
1663898400000|2022-09-23 02:00:00|3661.5|3657.5|3653.5|3649.5|3663|3659|3650|3646|1499
1663898700000|2022-09-23 02:05:00|3654.5|3650.5|3653.5|3649.5|3658.5|3654.5|3650|3646|1375
1663899000000|2022-09-23 02:10:00|3654.5|3650.5|3643.5|3639.5|3656.5|3652.5|3643.5|3639.5|1231
1663899300000|2022-09-23 02:15:00|3642.5|3638.5|3636.5|3632.5|3645.5|3641.5|3634.5|3630.5|983
1663899600000|2022-09-23 02:20:00|3636|3632|3631.5|3627.5|3636.5|3632.5|3626.5|3622.5|837
1663899900000|2022-09-23 02:25:00|3632|3628|3624.5|3620.5|3635.5|3631.5|3624|3620|705
1663900200000|2022-09-23 02:30:00|3624|3620|3618.5|3614.5|3625.5|3621.5|3612.5|3608.5|1125
1663900500000|2022-09-23 02:35:00|3618|3614|3622|3618|3626.5|3622.5|3616.5|3612.5|363
1663900800000|2022-09-23 02:40:00|3622.5|3618.5|3618.5|3614.5|3622.5|3618.5|3615.5|3611.5|305
1663901100000|2022-09-23 02:45:00|3619|3615|3617.5|3613.5|3626.5|3622.5|3617.5|3613.5|346
1663901400000|2022-09-23 02:50:00|3618|3614|3618.5|3614.5|3621|3617|3614.5|3610.5|634
1663901700000|2022-09-23 02:55:00|3618|3614|3610.5|3606.5|3619.5|3615.5|3610.5|3606.5|491
1663902000000|2022-09-23 03:00:00|3611.5|3607.5|3613|3609|3616.5|3612.5|3607|3603|957
1663902300000|2022-09-23 03:05:00|3613.5|3609.5|3618.5|3614.5|3620.5|3616.5|3612.5|3608.5|652
1663902600000|2022-09-23 03:10:00|3618|3614|3616.5|3612.5|3620.5|3616.5|3614.5|3610.5|192
1663902900000|2022-09-23 03:15:00|3615.5|3611.5|3617.5|3613.5|3620.5|3616.5|3613.5|3609.5|3404
1663903200000|2022-09-23 03:20:00|3618|3614|3611.5|3607.5|3618.5|3614.5|3610.5|3606.5|246
1663903500000|2022-09-23 03:25:00|3612.5|3608.5|3614.5|3610.5|3616.5|3612.5|3611.5|3607.5|243
1663903800000|2022-09-23 03:30:00|3615|3611|3608.5|3604.5|3615|3611|3608.5|3604.5|177
1663904100000|2022-09-23 03:35:00|3609.5|3605.5|3609.5|3605.5|3610.5|3606.5|3606.5|3602.5|160
1663904400000|2022-09-23 03:40:00|3609|3605|3599.5|3595.5|3609|3605|3599.5|3595.5|280
1663904700000|2022-09-23 03:45:00|3599|3595|3599.5|3595.5|3601|3597|3592.5|3588.5|668
1663905000000|2022-09-23 03:50:00|3600.5|3596.5|3598.5|3594.5|3601|3597|3594.5|3590.5|228
1663905300000|2022-09-23 03:55:00|3598|3594|3598.5|3594.5|3599.5|3595.5|3597|3593|152
1663905600000|2022-09-23 04:00:00|3600.7|3591.7|3600.6|3591.6|3601.8|3592.8|3600.1|3591.1|0
1663905900000|2022-09-23 04:05:00|3600.7|3591.7|3590.6|3581.6|3600.7|3591.7|3589.4|3580.4|0
1663906200000|2022-09-23 04:10:00|3590.5|3581.5|3591.7|3582.7|3592.2|3583.2|3590.3|3581.3|0
1663906500000|2022-09-23 04:15:00|3591.6|3582.6|3591|3582|3592.1|3583.1|3590.2|3581.2|0
1663906800000|2022-09-23 04:20:00|3591.3|3582.3|3594.2|3585.2|3594.2|3585.2|3590.5|3581.5|0
1663907100000|2022-09-23 04:25:00|3594.3|3585.3|3594.8|3585.8|3595.9|3586.9|3594.2|3585.2|0
1663907400000|2022-09-23 04:30:00|3594.7|3585.7|3596.6|3587.6|3598.5|3589.5|3594.4|3585.4|0
1663907700000|2022-09-23 04:35:00|3596.7|3587.7|3595.6|3586.6|3597.4|3588.4|3595.2|3586.2|0
1663908000000|2022-09-23 04:40:00|3595.7|3586.7|3596.9|3587.9|3597.5|3588.5|3595.7|3586.7|0
1663908300000|2022-09-23 04:45:00|3596.6|3587.6|3594.6|3585.6|3598.3|3589.3|3594.1|3585.1|0
1663908600000|2022-09-23 04:50:00|3594.7|3585.7|3595.2|3586.2|3596|3587|3594.6|3585.6|0
1663908900000|2022-09-23 04:55:00|3595.3|3586.3|3592.1|3583.1|3595.8|3586.8|3592.1|3583.1|0
1663909200000|2022-09-23 05:00:00|3592.6|3583.6|3601.5|3597.5|3602.5|3598.5|3592.5|3583.5|695
1663909500000|2022-09-23 05:05:00|3600.5|3596.5|3605.5|3601.5|3611|3607|3599.5|3595.5|496
1663909800000|2022-09-23 05:10:00|3606.5|3602.5|3618.5|3614.5|3621.5|3617.5|3606.5|3602.5|1086
1663910100000|2022-09-23 05:15:00|3619|3615|3628.5|3624.5|3633|3629|3619|3615|900
1663910400000|2022-09-23 05:20:00|3627.5|3623.5|3631.5|3627.5|3639|3635|3627.5|3623.5|874
1663910700000|2022-09-23 05:25:00|3632|3628|3627|3623|3634.5|3630.5|3625.5|3621.5|650
1663911000000|2022-09-23 05:30:00|3627.5|3623.5|3623|3619|3628.5|3624.5|3620.5|3616.5|482
1663911300000|2022-09-23 05:35:00|3623.5|3619.5|3615|3611|3623.5|3619.5|3614.5|3610.5|642
1663911600000|2022-09-23 05:40:00|3614.5|3610.5|3609|3605|3620|3616|3607.5|3603.5|423
1663911900000|2022-09-23 05:45:00|3609.5|3605.5|3608.5|3604.5|3612.5|3608.5|3604.5|3600.5|490
1663912200000|2022-09-23 05:50:00|3607.5|3603.5|3611.5|3607.5|3614.5|3610.5|3607.5|3603.5|811
1663912500000|2022-09-23 05:55:00|3611|3607|3612.5|3608.5|3614.5|3610.5|3608.5|3604.5|288
1663912800000|2022-09-23 06:00:00|3612|3608|3612|3608|3613.5|3609.5|3606.5|3602.5|445
1663913100000|2022-09-23 06:05:00|3612.5|3608.5|3618.5|3614.5|3619|3615|3610.5|3606.5|990
1663913400000|2022-09-23 06:10:00|3619|3615|3619.5|3615.5|3627|3623|3618.5|3614.5|860
1663913700000|2022-09-23 06:15:00|3620|3616|3624.5|3620.5|3627.5|3623.5|3619.5|3615.5|769
1663914000000|2022-09-23 06:20:00|3624|3620|3621.5|3617.5|3624.5|3620.5|3618.5|3614.5|213
1663914300000|2022-09-23 06:25:00|3622|3618|3613.5|3609.5|3622.5|3618.5|3613.5|3609.5|448
1663914600000|2022-09-23 06:30:00|3614.5|3610.5|3617|3613|3618.5|3614.5|3613.5|3609.5|233
1663914900000|2022-09-23 06:35:00|3617.5|3613.5|3619.5|3615.5|3620.5|3616.5|3616.5|3612.5|313
1663915200000|2022-09-23 06:40:00|3620.5|3616.5|3614.5|3610.5|3620.5|3616.5|3614.5|3610.5|891
1663915500000|2022-09-23 06:45:00|3615|3611|3614|3610|3616.5|3612.5|3612.5|3608.5|325
1663915800000|2022-09-23 06:50:00|3613.5|3609.5|3612.5|3608.5|3614.5|3610.5|3611.5|3607.5|322
1663916100000|2022-09-23 06:55:00|3613.5|3609.5|3613|3609|3615.5|3611.5|3610.5|3606.5|372
1663916400000|2022-09-23 07:00:00|3613.5|3609.5|3605.5|3601.5|3613.5|3609.5|3605.5|3601.5|529
1663916700000|2022-09-23 07:05:00|3606|3602|3603.5|3599.5|3606.5|3602.5|3602.5|3598.5|614
1663917000000|2022-09-23 07:10:00|3602.5|3598.5|3598.5|3594.5|3603.5|3599.5|3598.5|3594.5|1121
1663917300000|2022-09-23 07:15:00|3599.5|3595.5|3604.5|3600.5|3605.5|3601.5|3599.5|3595.5|2303
1663917600000|2022-09-23 07:20:00|3603.5|3599.5|3591.5|3587.5|3604.5|3600.5|3589.5|3585.5|1043
1663917900000|2022-09-23 07:25:00|3592|3588|3599.5|3595.5|3600|3596|3591.5|3587.5|499
1663918200000|2022-09-23 07:30:00|3599|3595|3592.5|3588.5|3599.5|3595.5|3588.5|3584.5|438
1663918500000|2022-09-23 07:35:00|3592|3588|3587.5|3583.5|3592.5|3588.5|3587.5|3583.5|728
1663918800000|2022-09-23 07:40:00|3588|3584|3596.5|3592.5|3596.5|3592.5|3587|3583|951
1663919100000|2022-09-23 07:45:00|3596|3592|3600.5|3596.5|3601.5|3597.5|3594.5|3590.5|961
1663919400000|2022-09-23 07:50:00|3599.5|3595.5|3595.5|3591.5|3602.5|3598.5|3591.5|3587.5|1452
1663919700000|2022-09-23 07:55:00|3595|3591|3589|3585|3595.5|3591.5|3587.5|3583.5|966
1663920000000|2022-09-23 08:00:00|3589.5|3585.5|3583.5|3579.5|3591.5|3587.5|3580.5|3576.5|608
1663920300000|2022-09-23 08:05:00|3584.5|3580.5|3583.5|3579.5|3585.5|3581.5|3579.5|3575.5|1370
1663920600000|2022-09-23 08:10:00|3583|3579|3578|3574|3586.5|3582.5|3577.5|3573.5|3639
1663920900000|2022-09-23 08:15:00|3577.5|3573.5|3582|3578|3585.5|3581.5|3576.5|3572.5|835
1663921200000|2022-09-23 08:20:00|3582.5|3578.5|3580|3576|3582.5|3578.5|3576.5|3572.5|321
1663921500000|2022-09-23 08:25:00|3579.5|3575.5|3585|3581|3587|3583|3578.5|3574.5|730
1663921800000|2022-09-23 08:30:00|3587.4|3578.4|3586.9|3577.9|3588|3579|3583.9|3574.9|0
1663922100000|2022-09-23 08:35:00|3587.1|3578.1|3589.9|3580.9|3590.8|3581.8|3586.8|3577.8|0
1663922400000|2022-09-23 08:40:00|3589.7|3580.7|3586.6|3577.6|3590.1|3581.1|3584.4|3575.4|0
1663922700000|2022-09-23 08:45:00|3586.7|3577.7|3584.1|3575.1|3588|3579|3584.1|3575.1|0
1663923000000|2022-09-23 08:50:00|3584|3575|3583|3574|3586.8|3577.8|3583|3574|0
1663923300000|2022-09-23 08:55:00|3582.7|3573.7|3579.8|3570.8|3583|3574|3579.5|3570.5|0
1663923600000|2022-09-23 09:00:00|3579.5|3570.5|3578.6|3569.6|3581.3|3572.3|3577.2|3568.2|0
1663923900000|2022-09-23 09:05:00|3578.5|3569.5|3578|3569|3579.4|3570.4|3575.8|3566.8|0
1663924200000|2022-09-23 09:10:00|3578.1|3569.1|3577.1|3568.1|3578.9|3569.9|3576.2|3567.2|0
1663924500000|2022-09-23 09:15:00|3577.2|3568.2|3574|3566|3585|3569|3572|3562|149
1663924800000|2022-09-23 09:20:00|3576|3565|3576|3568|3576|3568|3573|3565|18
1663925100000|2022-09-23 09:25:00|3577|3569|3578|3569|3579|3571|3576|3568|79
1663925400000|2022-09-23 09:30:00|3577|3570|3571|3564|3578|3571|3571|3564|36
1663925700000|2022-09-23 09:35:00|3572|3565|3569|3560|3573|3565|3567|3558|46
1663926000000|2022-09-23 09:40:00|3570|3561|3575|3566|3577|3568|3568|3560|62
1663926300000|2022-09-23 09:45:00|3576|3565|3577|3568|3578|3571|3573|3564|91
1663926600000|2022-09-23 09:50:00|3578|3569|3570|3561|3579|3571|3569|3560|59
1663926900000|2022-09-23 09:55:00|3572|3562|3578|3569|3580|3571|3570|3561|4
1663927200000|2022-09-23 10:00:00|3577|3570|3575|3566|3578|3570|3574|3565|8
1663927500000|2022-09-23 10:05:00|3577|3567|3576|3566|3578|3569|3575|3565|6
1663927800000|2022-09-23 10:10:00|3577|3567|3574|3566|3577|3567|3572|3564|67
1663928100000|2022-09-23 10:15:00|3575|3567|3573|3564|3576|3567|3572|3564|63
1663928400000|2022-09-23 10:20:00|3574|3565|3568|3560|3574|3566|3567|3559|61
1663928700000|2022-09-23 10:25:00|3567|3559|3569|3561|3573|3565|3567|3559|23
1663929000000|2022-09-23 10:30:00|3568|3560|3567|3558|3571|3562|3566|3557|21
1663929300000|2022-09-23 10:35:00|3568|3559|3570|3560|3570|3561|3567|3558|12
1663929600000|2022-09-23 10:40:00|3569|3561|3567|3559|3570|3561|3565|3557|1
1663929900000|2022-09-23 10:45:00|3568|3560|3566|3557|3568|3560|3563|3556|26
1663930200000|2022-09-23 10:50:00|3565|3558|3564|3556|3566|3558|3563|3555|9
1663930500000|2022-09-23 10:55:00|3565|3557|3560|3551|3566|3558|3560|3551|44
1663930800000|2022-09-23 11:00:00|3562|3552|3563|3555|3565|3556|3559|3550|244
1663931100000|2022-09-23 11:05:00|3564|3554|3559|3550|3566|3558|3559|3550|8
1663931400000|2022-09-23 11:10:00|3560|3551|3566|3556|3567|3558|3560|3550|59
1663931700000|2022-09-23 11:15:00|3565|3557|3565|3556|3567|3558|3561|3552|18
1663932000000|2022-09-23 11:20:00|3564|3555|3565|3556|3566|3558|3562|3553|5
1663932300000|2022-09-23 11:25:00|3566|3555|3566|3556|3570|3560|3564|3555|9
1663932600000|2022-09-23 11:30:00|3565|3555|3566|3557|3568|3558|3562|3554|4
1663932900000|2022-09-23 11:35:00|3565|3556|3564|3556|3568|3558|3564|3554|2
1663933200000|2022-09-23 11:40:00|3565|3557|3561|3553|3566|3558|3561|3552|9
1663933500000|2022-09-23 11:45:00|3562|3554|3566|3557|3568|3559|3561|3552|45
1663933800000|2022-09-23 11:50:00|3567|3556|3565|3557|3568|3559|3565|3556|10
1663934100000|2022-09-23 11:55:00|3566|3558|3566|3557|3567|3559|3565|3557|2
1663934400000|2022-09-23 12:00:00|3567|3558|3565|3557|3568|3558|3564|3555|3
1663934700000|2022-09-23 12:05:00|3564|3558|3564|3555|3568|3558|3563|3554|22
1663935000000|2022-09-23 12:10:00|3563|3556|3566|3557|3568|3559|3563|3554|10
1663935300000|2022-09-23 12:15:00|3567|3558|3564|3555|3567|3560|3562|3554|17
1663935600000|2022-09-23 12:20:00|3565|3556|3566|3557|3567|3559|3562|3554|16
1663935900000|2022-09-23 12:25:00|3565|3556|3566|3558|3568|3558|3564|3556|17
1663936200000|2022-09-23 12:30:00|3565|3557|3564|3555|3566|3558|3563|3554|16
1663936500000|2022-09-23 12:35:00|3563|3554|3560|3552|3564|3555|3559|3551|16
1663936800000|2022-09-23 12:40:00|3559|3551|3559|3550|3560|3552|3558|3550|13
1663937100000|2022-09-23 12:45:00|3558|3551|3556|3549|3560|3553|3556|3549|31
1663937400000|2022-09-23 12:50:00|3555|3547|3558|3550|3559|3551|3554|3547|49
1663937700000|2022-09-23 12:55:00|3557|3549|3558|3548|3559|3550|3556|3547|13
1663938000000|2022-09-23 13:00:00|3557|3549|3567|3558|3567|3559|3555|3547|28
1663938300000|2022-09-23 13:05:00|3566|3557|3570|3563|3570|3563|3563|3554|41
1663938600000|2022-09-23 13:10:00|3569|3562|3569|3562|3570|3563|3567|3560|87
1663938900000|2022-09-23 13:15:00|3570|3563|3574|3567|3574|3567|3567|3559|188
1663939200000|2022-09-23 13:20:00|3573|3566|3571|3564|3574|3567|3571|3564|123
1663939500000|2022-09-23 13:25:00|3570|3562|3570|3561|3571|3563|3568|3560|21
1663939800000|2022-09-23 13:30:00|3569|3560|3578|3570|3579|3571|3564|3556|201
1663940100000|2022-09-23 13:35:00|3579|3571|3569|3561|3580|3573|3565|3556|58
1663940400000|2022-09-23 13:40:00|3568|3560|3565|3555|3571|3563|3560|3552|23
1663940700000|2022-09-23 13:45:00|3564|3554|3561|3552|3568|3557|3557|3549|98
1663941000000|2022-09-23 13:50:00|3560|3553|3558|3549|3565|3556|3555|3547|77
1663941300000|2022-09-23 13:55:00|3557|3550|3558|3549|3564|3554|3556|3547|65
1663941600000|2022-09-23 14:00:00|3557|3548|3551|3542|3561|3552|3543|3536|120
1663941900000|2022-09-23 14:05:00|3553|3544|3562|3553|3564|3554|3550|3542|89
1663942200000|2022-09-23 14:10:00|3563|3552|3565|3556|3568|3559|3559|3551|90
1663942500000|2022-09-23 14:15:00|3564|3555|3561|3553|3568|3559|3558|3549|170
1663942800000|2022-09-23 14:20:00|3560|3552|3559|3550|3562|3554|3557|3549|29
1663943100000|2022-09-23 14:25:00|3558|3551|3574|3565|3575|3567|3557|3549|93
1663943400000|2022-09-23 14:30:00|3575|3566|3566|3559|3575|3566|3565|3558|69
1663943700000|2022-09-23 14:35:00|3567|3560|3564|3556|3568|3560|3563|3555|37
1663944000000|2022-09-23 14:40:00|3563|3557|3566|3557|3566|3558|3562|3555|23
1663944300000|2022-09-23 14:45:00|3565|3556|3567|3558|3571|3561|3565|3556|15
1663944600000|2022-09-23 14:50:00|3568|3559|3570|3560|3571|3562|3563|3556|20
1663944900000|2022-09-23 14:55:00|3571|3561|3568|3561|3575|3566|3568|3559|47
1663945200000|2022-09-23 15:00:00|3569|3560|3567|3557|3569|3561|3564|3556|12
1663945500000|2022-09-23 15:05:00|3568|3558|3577|3569|3578|3570|3568|3557|60
1663945800000|2022-09-23 15:10:00|3578|3570|3575|3566|3580|3573|3574|3566|53
1663946100000|2022-09-23 15:15:00|3574|3567|3580|3571|3580|3573|3574|3566|141
1663946400000|2022-09-23 15:20:00|3579|3572|3584|3576|3585|3577|3576|3569|97
1663946700000|2022-09-23 15:25:00|3585|3575|3575|3567|3585|3578|3575|3566|64
1663947000000|2022-09-23 15:30:00|3577|3568|3580|3572|3584|3576|3577|3568|28
1663947300000|2022-09-23 15:35:00|3581|3573|3577|3569|3582|3574|3575|3567|14
1663947600000|2022-09-23 15:40:00|3576|3570|3575|3566|3581|3573|3574|3565|13
1663947900000|2022-09-23 15:45:00|3573|3565|3575|3567|3577|3568|3570|3562|51
1663948200000|2022-09-23 15:50:00|3576|3568|3578|3569|3580|3572|3573|3565|148
1663948500000|2022-09-23 15:55:00|3577|3568|3578|3570|3579|3571|3574|3567|38
1663948800000|2022-09-23 16:00:00|3577|3569|3579|3571|3579|3571|3575|3567|10
1663949100000|2022-09-23 16:05:00|3580|3572|3575|3568|3582|3574|3573|3565|7
1663949400000|2022-09-23 16:10:00|3576|3567|3575|3567|3577|3568|3572|3564|15
1663949700000|2022-09-23 16:15:00|3576|3568|3571|3563|3576|3568|3569|3560|26
1663950000000|2022-09-23 16:20:00|3572|3564|3568|3560|3573|3564|3566|3559|3
1663950300000|2022-09-23 16:25:00|3567|3559|3561|3554|3568|3561|3561|3554|32
1663950600000|2022-09-23 16:30:00|3562|3553|3560|3553|3562|3554|3557|3550|32
1663950900000|2022-09-23 16:35:00|3561|3554|3562|3553|3562|3554|3557|3550|22
1663951200000|2022-09-23 16:40:00|3561|3554|3558|3550|3562|3554|3557|3550|24
1663951500000|2022-09-23 16:45:00|3557|3551|3566|3557|3566|3558|3557|3550|11
1663951800000|2022-09-23 16:50:00|3565|3558|3573|3564|3574|3566|3565|3556|27
1663952100000|2022-09-23 16:55:00|3574|3562|3570|3561|3574|3564|3567|3559|9
1663952400000|2022-09-23 17:00:00|3569|3562|3572|3563|3574|3566|3567|3558|25
1663952700000|2022-09-23 17:05:00|3571|3562|3568|3559|3573|3564|3568|3559|0
1663953000000|2022-09-23 17:10:00|3569|3560|3569|3560|3572|3563|3568|3559|7
1663953300000|2022-09-23 17:15:00|3568|3559|3573|3565|3574|3565|3568|3559|2
1663953600000|2022-09-23 17:20:00|3572|3564|3571|3561|3574|3565|3569|3559|9
1663953900000|2022-09-23 17:25:00|3570|3560|3563|3554|3571|3561|3562|3554|14
1663954200000|2022-09-23 17:30:00|3564|3555|3563|3554|3565|3557|3561|3552|2
1663954500000|2022-09-23 17:35:00|3564|3555|3559|3550|3564|3556|3557|3550|8
1663954800000|2022-09-23 17:40:00|3558|3551|3560|3552|3561|3553|3556|3549|24
1663955100000|2022-09-23 17:45:00|3561|3551|3561|3552|3564|3556|3559|3549|6
1663955400000|2022-09-23 17:50:00|3562|3553|3562|3553|3562|3554|3558|3550|15
1663955700000|2022-09-23 17:55:00|3561|3554|3560|3552|3564|3556|3559|3551|22
1663956000000|2022-09-23 18:00:00|3559|3551|3560|3552|3562|3554|3552|3545|74
1663956300000|2022-09-23 18:05:00|3559|3551|3557|3549|3564|3557|3557|3548|42
1663956600000|2022-09-23 18:10:00|3558|3550|3555|3547|3559|3551|3553|3544|14
1663956900000|2022-09-23 18:15:00|3554|3546|3552|3544|3555|3548|3551|3544|14
1663957200000|2022-09-23 18:20:00|3553|3545|3559|3550|3560|3552|3552|3545|12
1663957500000|2022-09-23 18:25:00|3560|3551|3558|3549|3562|3554|3556|3547|5
1663957800000|2022-09-23 18:30:00|3557|3548|3555|3547|3558|3549|3550|3542|54
1663958100000|2022-09-23 18:35:00|3554|3548|3553|3544|3555|3548|3552|3543|12
1663958400000|2022-09-23 18:40:00|3552|3543|3554|3546|3556|3547|3551|3542|7
1663958700000|2022-09-23 18:45:00|3553|3545|3554|3546|3556|3548|3551|3543|10
1663959000000|2022-09-23 18:50:00|3553|3545|3551|3542|3554|3546|3549|3542|10
1663959300000|2022-09-23 18:55:00|3548|3541|3549.5|3540.5|3551|3542|3548|3539|12
1663959600000|2022-09-23 19:00:00|3549.2|3540.2|3558.6|3549.6|3559.8|3550.8|3549.2|3540.2|1
1663959900000|2022-09-23 19:05:00|3558.7|3549.7|3563.1|3554.1|3566.7|3557.7|3556.2|3547.2|0
1663960200000|2022-09-23 19:10:00|3563.2|3554.2|3561.8|3552.8|3564.7|3555.7|3557.9|3548.9|0
1663960500000|2022-09-23 19:15:00|3561.7|3552.7|3565|3556|3567.5|3558.5|3561.7|3552.7|0
1663960800000|2022-09-23 19:20:00|3564.9|3555.9|3562.9|3553.9|3567|3558|3560.3|3551.3|0
1663961100000|2022-09-23 19:25:00|3563|3554|3565.8|3556.8|3566.4|3557.4|3561.2|3552.2|0
1663961400000|2022-09-23 19:30:00|3565.9|3556.9|3571.2|3562.2|3572.4|3563.4|3565.7|3556.7|0
1663961700000|2022-09-23 19:35:00|3571.3|3562.3|3576.1|3567.1|3576.3|3567.3|3567.6|3558.6|0
1663962000000|2022-09-23 19:40:00|3576.2|3567.2|3583.4|3574.4|3584.3|3575.3|3574.5|3565.5|0
1663962300000|2022-09-23 19:45:00|3583.5|3574.5|3578.4|3569.4|3584.5|3575.5|3577.5|3568.5|0
1663962600000|2022-09-23 19:50:00|3577.9|3568.9|3579.2|3570.2|3581.1|3572.1|3574.3|3565.3|0
1663962900000|2022-09-23 19:55:00|3579.1|3570.1|3584|3575|3587|3578|3576.2|3567.2|0
1663963200000|2022-09-23 20:00:00|3583.7|3574.7|3581.9|3572.9|3589.6|3580.6|3581.9|3572.9|0
1663963500000|2022-09-23 20:05:00|3581.6|3572.6|3580.6|3571.6|3581.6|3572.6|3577.6|3568.6|0
1663963800000|2022-09-23 20:10:00|3580.9|3571.9|3582.9|3573.9|3585|3576|3579.8|3570.8|0
1663964100000|2022-09-23 20:15:00|3583.1|3574.1|3588.5|3579.5|3588.8|3579.8|3582.9|3573.9|0
1663964400000|2022-09-23 20:20:00|3588.6|3579.6|3587.2|3578.2|3588.6|3579.6|3585.6|3576.6|0
1663964700000|2022-09-23 20:25:00|3587.3|3578.3|3588.7|3579.7|3589.3|3580.3|3587.3|3578.3|0
1663965000000|2022-09-23 20:30:00|3589|3580|3588.3|3579.3|3589.3|3580.3|3587.3|3578.3|0
1663965300000|2022-09-23 20:35:00|3588.4|3579.4|3586.7|3577.7|3589.2|3580.2|3586.7|3577.7|0
1663965600000|2022-09-23 20:40:00|3587.2|3578.2|3586|3577|3588.1|3579.1|3585.4|3576.4|0
1663965900000|2022-09-23 20:45:00|3586.2|3577.2|3588.3|3579.3|3588.3|3579.3|3586|3577|0
1663966200000|2022-09-23 20:50:00|3588.6|3579.6|3586.6|3577.6|3588.9|3579.9|3586.1|3577.1|0
1663966500000|2022-09-23 20:55:00|3586.8|3577.8|3587|3578|3588|3579|3585.7|3576.7|0
1664143200000|2022-09-25 22:00:00|3564|3555|3553.8|3544.8|3564.7|3555.7|3553.3|3544.3|0
1664143500000|2022-09-25 22:05:00|3554.1|3545.1|3558.1|3549.1|3560.1|3551.1|3552.8|3543.8|0
1664143800000|2022-09-25 22:10:00|3558|3549|3563.5|3554.5|3565.4|3556.4|3557.9|3548.9|0
1664144100000|2022-09-25 22:15:00|3563.7|3554.7|3569|3560|3571.3|3562.3|3563.4|3554.4|0
1664144400000|2022-09-25 22:20:00|3569.3|3560.3|3579.5|3570.5|3579.8|3570.8|3568.1|3559.1|0
1664144700000|2022-09-25 22:25:00|3579.4|3570.4|3579.4|3570.4|3582.9|3573.9|3576.5|3567.5|0
1664145000000|2022-09-25 22:30:00|3579.5|3570.5|3577.9|3568.9|3580.6|3571.6|3577.6|3568.6|0
1664145300000|2022-09-25 22:35:00|3577.6|3568.6|3577|3568|3579|3570|3576.2|3567.2|0
1664145600000|2022-09-25 22:40:00|3576.8|3567.8|3573.6|3564.6|3577.9|3568.9|3573.3|3564.3|0
1664145900000|2022-09-25 22:45:00|3573.2|3564.2|3574.3|3565.3|3574.7|3565.7|3571.5|3562.5|0
1664146200000|2022-09-25 22:50:00|3574.4|3565.4|3577.3|3568.3|3577.8|3568.8|3574.1|3565.1|0
1664146500000|2022-09-25 22:55:00|3577.5|3568.5|3571.5|3562.5|3578.4|3569.4|3568.6|3559.6|0
1664146800000|2022-09-25 23:00:00|3571.7|3562.7|3573.6|3564.6|3573.6|3564.6|3569.4|3560.4|0
1664147100000|2022-09-25 23:05:00|3573.8|3564.8|3569.9|3560.9|3575.8|3566.8|3568|3559|0
1664147400000|2022-09-25 23:10:00|3570|3561|3571.2|3562.2|3571.8|3562.8|3569.4|3560.4|0
1664147700000|2022-09-25 23:15:00|3571.3|3562.3|3570.6|3561.6|3572|3563|3570.3|3561.3|0
1664148000000|2022-09-25 23:20:00|3570.3|3561.3|3571.5|3562.5|3572.5|3563.5|3569.2|3560.2|0
1664148300000|2022-09-25 23:25:00|3571.3|3562.3|3574.1|3565.1|3574.7|3565.7|3571.2|3562.2|0
1664148600000|2022-09-25 23:30:00|3574.2|3565.2|3571.9|3562.9|3574.2|3565.2|3571.6|3562.6|0
1664148900000|2022-09-25 23:35:00|3571|3562|3564|3555|3571.2|3562.2|3563.7|3554.7|0
1664149200000|2022-09-25 23:40:00|3563.7|3554.7|3564|3555|3564.2|3555.2|3561.6|3552.6|0
1664149500000|2022-09-25 23:45:00|3563.9|3554.9|3566.9|3557.9|3567.5|3558.5|3563.9|3554.9|0
1664149800000|2022-09-25 23:50:00|3566.8|3557.8|3566.6|3557.6|3568.6|3559.6|3563.4|3554.4|0
1664150100000|2022-09-25 23:55:00|3566.9|3557.9|3568|3559|3568.9|3559.9|3565.5|3556.5|0
1664150400000|2022-09-26 00:00:00|3567.5|3558.5|3570.7|3561.7|3571.1|3562.1|3566.8|3557.8|0
1664150700000|2022-09-26 00:05:00|3570.3|3561.3|3575.7|3566.7|3577|3568|3568.5|3559.5|0
1664151000000|2022-09-26 00:10:00|3575.6|3566.6|3573.8|3564.8|3577.5|3568.5|3573|3564|0
1664151300000|2022-09-26 00:15:00|3573.5|3564.5|3570.6|3561.6|3576.2|3567.2|3568.1|3559.1|0
1664151600000|2022-09-26 00:20:00|3570.9|3561.9|3566|3557|3571.3|3562.3|3562.6|3553.6|0
1664151900000|2022-09-26 00:25:00|3565.8|3556.8|3566|3557|3566.5|3557.5|3563.7|3554.7|0
1664152200000|2022-09-26 00:30:00|3566.3|3557.3|3567.5|3558.5|3569.4|3560.4|3565.5|3556.5|0
1664152500000|2022-09-26 00:35:00|3567.8|3558.8|3567|3558|3569.2|3560.2|3566.5|3557.5|0
1664152800000|2022-09-26 00:40:00|3566.9|3557.9|3557|3548|3566.9|3557.9|3556.2|3547.2|0
1664153100000|2022-09-26 00:45:00|3557.3|3548.3|3555.6|3546.6|3559.5|3550.5|3554.4|3545.4|0
1664153400000|2022-09-26 00:50:00|3555.5|3546.5|3557.4|3548.4|3560.4|3551.4|3555.3|3546.3|0
1664153700000|2022-09-26 00:55:00|3557.2|3548.2|3544.8|3535.8|3558.2|3549.2|3543.1|3534.1|0
1664154000000|2022-09-26 01:00:00|3544.6|3535.6|3545.5|3536.5|3547.3|3538.3|3538.9|3529.9|0
1664154300000|2022-09-26 01:05:00|3545.6|3536.6|3552.2|3543.2|3552.6|3543.6|3544.7|3535.7|0
1664154600000|2022-09-26 01:10:00|3552|3543|3550.4|3541.4|3552.2|3543.2|3546.2|3537.2|0
1664154900000|2022-09-26 01:15:00|3552.5|3543.5|3553.5|3549.5|3559|3555|3545|3541|4024
1664155200000|2022-09-26 01:20:00|3554|3550|3550.5|3546.5|3560.5|3556.5|3549|3545|2323
1664155500000|2022-09-26 01:25:00|3550|3546|3560.5|3556.5|3561.5|3557.5|3550|3546|4303
1664155800000|2022-09-26 01:30:00|3560|3556|3605.5|3601.5|3607.5|3603.5|3557|3553|5614
1664156100000|2022-09-26 01:35:00|3604.5|3600.5|3618|3614|3619|3615|3596|3592|4154
1664156400000|2022-09-26 01:40:00|3617.5|3613.5|3624.5|3620.5|3624.5|3620.5|3607|3603|8557
1664156700000|2022-09-26 01:45:00|3624|3620|3634.5|3630.5|3638.5|3634.5|3619.5|3615.5|4525
1664157000000|2022-09-26 01:50:00|3634|3630|3641.5|3637.5|3651.5|3647.5|3633.5|3629.5|3574
1664157300000|2022-09-26 01:55:00|3642|3638|3637.5|3633.5|3647|3643|3635.5|3631.5|3125
1664157600000|2022-09-26 02:00:00|3638|3634|3652.5|3648.5|3653.5|3649.5|3634.5|3630.5|5050
1664157900000|2022-09-26 02:05:00|3653.5|3649.5|3662|3658|3685.5|3681.5|3650.5|3646.5|7098
1664158200000|2022-09-26 02:10:00|3661.5|3657.5|3653|3649|3662|3658|3648.5|3644.5|3291
1664158500000|2022-09-26 02:15:00|3652.5|3648.5|3667.5|3663.5|3672.5|3668.5|3652.5|3648.5|3333
1664158800000|2022-09-26 02:20:00|3668|3664|3683.5|3679.5|3686.5|3682.5|3668|3664|2697
1664159100000|2022-09-26 02:25:00|3682.5|3678.5|3686.5|3682.5|3700.5|3696.5|3682.5|3678.5|7016
1664159400000|2022-09-26 02:30:00|3687.5|3683.5|3680|3676|3689.5|3685.5|3680|3676|2691
1664159700000|2022-09-26 02:35:00|3680.5|3676.5|3680.5|3676.5|3682.5|3678.5|3672.5|3668.5|2412
1664160000000|2022-09-26 02:40:00|3679.5|3675.5|3684.5|3680.5|3690.5|3686.5|3677|3673|3095
1664160300000|2022-09-26 02:45:00|3685|3681|3672.5|3668.5|3688.5|3684.5|3672.5|3668.5|805
1664160600000|2022-09-26 02:50:00|3673|3669|3677.5|3673.5|3680.5|3676.5|3670.5|3666.5|2695
1664160900000|2022-09-26 02:55:00|3677|3673|3671.5|3667.5|3680.5|3676.5|3667.5|3663.5|956
1664161200000|2022-09-26 03:00:00|3670.5|3666.5|3675|3671|3675.5|3671.5|3665.5|3661.5|749
1664161500000|2022-09-26 03:05:00|3675.5|3671.5|3672.5|3668.5|3677.5|3673.5|3669.5|3665.5|602
1664161800000|2022-09-26 03:10:00|3672|3668|3659|3655|3673.5|3669.5|3659|3655|680
1664162100000|2022-09-26 03:15:00|3658.5|3654.5|3658.5|3654.5|3660.5|3656.5|3651.5|3647.5|855
1664162400000|2022-09-26 03:20:00|3658|3654|3658.5|3654.5|3664.5|3660.5|3655.5|3651.5|991
1664162700000|2022-09-26 03:25:00|3657.5|3653.5|3653.5|3649.5|3660|3656|3653.5|3649.5|792
1664163000000|2022-09-26 03:30:00|3654|3650|3659|3655|3663.5|3659.5|3653.5|3649.5|356
1664163300000|2022-09-26 03:35:00|3658.5|3654.5|3674.5|3670.5|3674.5|3670.5|3657.5|3653.5|496
1664163600000|2022-09-26 03:40:00|3673.5|3669.5|3672|3668|3682.5|3678.5|3671.5|3667.5|479
1664163900000|2022-09-26 03:45:00|3671.5|3667.5|3673.5|3669.5|3676|3672|3671.5|3667.5|314
1664164200000|2022-09-26 03:50:00|3674|3670|3679.5|3675.5|3681.5|3677.5|3673.5|3669.5|461
1664164500000|2022-09-26 03:55:00|3680.5|3676.5|3677.5|3673.5|3681.5|3677.5|3677.5|3673.5|206
1664164800000|2022-09-26 04:00:00|3680.1|3671.1|3676.5|3667.5|3680.8|3671.8|3674.7|3665.7|0
1664165100000|2022-09-26 04:05:00|3676.8|3667.8|3677.3|3668.3|3679.2|3670.2|3676.6|3667.6|0
1664165400000|2022-09-26 04:10:00|3677.6|3668.6|3678.7|3669.7|3679.4|3670.4|3676.4|3667.4|0
1664165700000|2022-09-26 04:15:00|3678.5|3669.5|3680.7|3671.7|3682.7|3673.7|3677.8|3668.8|0
1664166000000|2022-09-26 04:20:00|3680.6|3671.6|3682.3|3673.3|3682.7|3673.7|3680|3671|0
1664166300000|2022-09-26 04:25:00|3681.8|3672.8|3680.9|3671.9|3683.4|3674.4|3680.9|3671.9|0
1664166600000|2022-09-26 04:30:00|3680.7|3671.7|3678.3|3669.3|3680.9|3671.9|3677.3|3668.3|0
1664166900000|2022-09-26 04:35:00|3678|3669|3678.6|3669.6|3679.6|3670.6|3677.8|3668.8|0
1664167200000|2022-09-26 04:40:00|3678.4|3669.4|3677.2|3668.2|3678.8|3669.8|3676.3|3667.3|0
1664167500000|2022-09-26 04:45:00|3677.1|3668.1|3675.1|3666.1|3677.3|3668.3|3672.9|3663.9|0
1664167800000|2022-09-26 04:50:00|3675.2|3666.2|3672.4|3663.4|3676.1|3667.1|3672.2|3663.2|0
1664168100000|2022-09-26 04:55:00|3672.2|3663.2|3670.9|3661.9|3672.5|3663.5|3669.2|3660.2|0
1664168400000|2022-09-26 05:00:00|3670.7|3661.7|3654|3650|3674.5|3670.5|3653.5|3649.5|1374
1664168700000|2022-09-26 05:05:00|3653.5|3649.5|3658.5|3654.5|3662.5|3658.5|3649.5|3645.5|632
1664169000000|2022-09-26 05:10:00|3658|3654|3660.5|3656.5|3660.5|3656.5|3651|3647|378
1664169300000|2022-09-26 05:15:00|3661.5|3657.5|3662|3658|3667.5|3663.5|3659.5|3655.5|1293
1664169600000|2022-09-26 05:20:00|3661.5|3657.5|3654.5|3650.5|3664.5|3660.5|3652.5|3648.5|514
1664169900000|2022-09-26 05:25:00|3655.5|3651.5|3647|3643|3655.5|3651.5|3645.5|3641.5|560
1664170200000|2022-09-26 05:30:00|3647.5|3643.5|3647.5|3643.5|3650.5|3646.5|3643.5|3639.5|632
1664170500000|2022-09-26 05:35:00|3647|3643|3642.5|3638.5|3647|3643|3636.5|3632.5|1063
1664170800000|2022-09-26 05:40:00|3642|3638|3639|3635|3642.5|3638.5|3634.5|3630.5|434
1664171100000|2022-09-26 05:45:00|3638.5|3634.5|3642|3638|3647.5|3643.5|3635.5|3631.5|401
1664171400000|2022-09-26 05:50:00|3641.5|3637.5|3644.5|3640.5|3650.5|3646.5|3641.5|3637.5|6964
1664171700000|2022-09-26 05:55:00|3644|3640|3639|3635|3644.5|3640.5|3637.5|3633.5|399
1664172000000|2022-09-26 06:00:00|3639.5|3635.5|3643.5|3639.5|3646|3642|3637.5|3633.5|435
1664172300000|2022-09-26 06:05:00|3644.5|3640.5|3637.5|3633.5|3647.5|3643.5|3636.5|3632.5|928
1664172600000|2022-09-26 06:10:00|3638|3634|3625.5|3621.5|3638.5|3634.5|3625.5|3621.5|796
1664172900000|2022-09-26 06:15:00|3626|3622|3623.5|3619.5|3632.5|3628.5|3618.5|3614.5|682
1664173200000|2022-09-26 06:20:00|3624.5|3620.5|3620.5|3616.5|3624.5|3620.5|3617.5|3613.5|2994
1664173500000|2022-09-26 06:25:00|3619.5|3615.5|3606|3602|3620.5|3616.5|3605.5|3601.5|1496
1664173800000|2022-09-26 06:30:00|3605.5|3601.5|3610.5|3606.5|3618.5|3614.5|3602.5|3598.5|3872
1664174100000|2022-09-26 06:35:00|3611|3607|3610|3606|3612.5|3608.5|3606.5|3602.5|2775
1664174400000|2022-09-26 06:40:00|3609.5|3605.5|3602.5|3598.5|3609.5|3605.5|3600.5|3596.5|473
1664174700000|2022-09-26 06:45:00|3602|3598|3613.5|3609.5|3613.5|3609.5|3601.5|3597.5|516
1664175000000|2022-09-26 06:50:00|3613|3609|3614.5|3610.5|3623.5|3619.5|3612.5|3608.5|842
1664175300000|2022-09-26 06:55:00|3614|3610|3616.5|3612.5|3622|3618|3613.5|3609.5|418
1664175600000|2022-09-26 07:00:00|3617|3613|3623.5|3619.5|3631|3627|3616.5|3612.5|736
1664175900000|2022-09-26 07:05:00|3624|3620|3633|3629|3637.5|3633.5|3621.5|3617.5|739
1664176200000|2022-09-26 07:10:00|3633.5|3629.5|3631.5|3627.5|3634.5|3630.5|3628.5|3624.5|228
1664176500000|2022-09-26 07:15:00|3631|3627|3634|3630|3635.5|3631.5|3626.5|3622.5|399
1664176800000|2022-09-26 07:20:00|3633.5|3629.5|3642.5|3638.5|3646|3642|3632.5|3628.5|757
1664177100000|2022-09-26 07:25:00|3643|3639|3641.5|3637.5|3645.5|3641.5|3637.5|3633.5|489
1664177400000|2022-09-26 07:30:00|3642|3638|3647.5|3643.5|3650|3646|3637.5|3633.5|836
1664177700000|2022-09-26 07:35:00|3647|3643|3652.5|3648.5|3653.5|3649.5|3643.5|3639.5|769
1664178000000|2022-09-26 07:40:00|3651.5|3647.5|3659.5|3655.5|3664.5|3660.5|3651.5|3647.5|1450
1664178300000|2022-09-26 07:45:00|3660|3656|3655.5|3651.5|3664|3660|3655.5|3651.5|960
1664178600000|2022-09-26 07:50:00|3656|3652|3651.5|3647.5|3660.5|3656.5|3651|3647|1033
1664178900000|2022-09-26 07:55:00|3651|3647|3649.5|3645.5|3651.5|3647.5|3647.5|3643.5|1147
1664179200000|2022-09-26 08:00:00|3650|3646|3643.5|3639.5|3650.5|3646.5|3636|3632|940
1664179500000|2022-09-26 08:05:00|3644|3640|3643.5|3639.5|3649.5|3645.5|3639.5|3635.5|1073
1664179800000|2022-09-26 08:10:00|3642.5|3638.5|3643.5|3639.5|3647.5|3643.5|3638.5|3634.5|5682
1664180100000|2022-09-26 08:15:00|3643|3639|3638.5|3634.5|3643.5|3639.5|3636.5|3632.5|1291
1664180400000|2022-09-26 08:20:00|3639|3635|3648.5|3644.5|3648.5|3644.5|3638.5|3634.5|2773
1664180700000|2022-09-26 08:25:00|3648|3644|3650|3646|3653.5|3649.5|3647.5|3643.5|633
1664181000000|2022-09-26 08:30:00|3653.2|3644.2|3649.4|3640.4|3655.2|3646.2|3649.1|3640.1|1
1664181300000|2022-09-26 08:35:00|3649.3|3640.3|3647|3638|3650.6|3641.6|3646|3637|0
1664181600000|2022-09-26 08:40:00|3646.7|3637.7|3649.1|3640.1|3650.2|3641.2|3644.2|3635.2|0
1664181900000|2022-09-26 08:45:00|3648.9|3639.9|3647.9|3638.9|3651.6|3642.6|3645.7|3636.7|0
1664182200000|2022-09-26 08:50:00|3648.1|3639.1|3646.9|3637.9|3650.1|3641.1|3646|3637|0
1664182500000|2022-09-26 08:55:00|3647.1|3638.1|3645.9|3636.9|3647.6|3638.6|3644.8|3635.8|0
1664182800000|2022-09-26 09:00:00|3646|3637|3646.6|3637.6|3649.1|3640.1|3645|3636|0
1664183100000|2022-09-26 09:05:00|3646.4|3637.4|3639.8|3630.8|3646.4|3637.4|3639.8|3630.8|0
1664183400000|2022-09-26 09:10:00|3640|3631|3639.4|3630.4|3642.3|3633.3|3639.4|3630.4|0
1664183700000|2022-09-26 09:15:00|3639.1|3630.1|3639|3630|3649|3637|3637.7|3628.7|58
1664184000000|2022-09-26 09:20:00|3640|3629|3635|3626|3640|3633|3634|3626|9
1664184300000|2022-09-26 09:25:00|3634|3625|3636|3627|3639|3630|3633|3625|15
1664184600000|2022-09-26 09:30:00|3637|3628|3634|3625|3639|3630|3634|3624|27
1664184900000|2022-09-26 09:35:00|3635|3626|3630|3621|3636|3628|3630|3621|12
1664185200000|2022-09-26 09:40:00|3628|3620|3630|3622|3632|3622|3624|3616|31
1664185500000|2022-09-26 09:45:00|3629|3620|3635|3626|3636|3626|3626|3617|15
1664185800000|2022-09-26 09:50:00|3636|3627|3636|3627|3638|3630|3629|3621|31
1664186100000|2022-09-26 09:55:00|3635|3625|3629|3620|3636|3625|3628|3618|14
1664186400000|2022-09-26 10:00:00|3630|3621|3638|3629|3638|3630|3630|3621|9
1664186700000|2022-09-26 10:05:00|3636|3630|3636|3627|3638|3630|3634|3626|10
1664187000000|2022-09-26 10:10:00|3637|3628|3630|3622|3637|3629|3626|3619|15
1664187300000|2022-09-26 10:15:00|3632|3623|3633|3625|3634|3627|3629|3620|26
1664187600000|2022-09-26 10:20:00|3634|3626|3633|3625|3634|3627|3632|3624|20
1664187900000|2022-09-26 10:25:00|3632|3626|3634|3627|3635|3627|3631|3624|58
1664188200000|2022-09-26 10:30:00|3633|3626|3635|3626|3636|3627|3632|3625|28
1664188500000|2022-09-26 10:35:00|3636|3627|3632|3625|3636|3627|3632|3625|40
1664188800000|2022-09-26 10:40:00|3631|3624|3629|3621|3631|3624|3625|3618|133
1664189100000|2022-09-26 10:45:00|3628|3622|3631|3623|3632|3623|3628|3621|32
1664189400000|2022-09-26 10:50:00|3632|3624|3633|3624|3633|3624|3630|3622|7
1664189700000|2022-09-26 10:55:00|3635|3625|3630|3621|3635|3626|3628|3620|16
1664190000000|2022-09-26 11:00:00|3629|3622|3632|3624|3633|3624|3628|3621|15
1664190300000|2022-09-26 11:05:00|3631|3623|3627|3618|3632|3624|3626|3618|9
1664190600000|2022-09-26 11:10:00|3626|3619|3628|3620|3629|3621|3625|3617|14
1664190900000|2022-09-26 11:15:00|3630|3621|3633|3624|3633|3625|3630|3621|7
1664191200000|2022-09-26 11:20:00|3631|3625|3632|3623|3633|3625|3627|3619|19
1664191500000|2022-09-26 11:25:00|3631|3622|3632|3624|3632|3625|3629|3621|7
1664191800000|2022-09-26 11:30:00|3633|3625|3634|3625|3634|3626|3630|3623|18
1664192100000|2022-09-26 11:35:00|3632|3624|3636|3628|3636|3628|3631|3623|9
1664192400000|2022-09-26 11:40:00|3635|3629|3635|3628|3636|3629|3632|3624|8
1664192700000|2022-09-26 11:45:00|3634|3627|3635|3628|3635|3628|3633|3625|15
1664193000000|2022-09-26 11:50:00|3634|3627|3636|3627|3636|3629|3633|3625|22
1664193300000|2022-09-26 11:55:00|3635|3628|3637|3629|3639|3631|3634|3627|18
1664193600000|2022-09-26 12:00:00|3638|3630|3635|3626|3638|3630|3633|3625|13
1664193900000|2022-09-26 12:05:00|3634|3624|3632|3623|3635|3626|3631|3622|18
1664194200000|2022-09-26 12:10:00|3631|3624|3633|3625|3635|3627|3630|3623|16
1664194500000|2022-09-26 12:15:00|3632|3626|3630|3623|3636|3628|3628|3621|36
1664194800000|2022-09-26 12:20:00|3631|3624|3639|3631|3639|3631|3631|3623|25
1664195100000|2022-09-26 12:25:00|3641|3632|3641|3632|3646|3637|3638|3630|79
1664195400000|2022-09-26 12:30:00|3640|3633|3638|3629|3643|3634|3634|3627|13
1664195700000|2022-09-26 12:35:00|3639|3630|3642|3633|3643|3635|3637|3627|0
1664196000000|2022-09-26 12:40:00|3641|3634|3641|3632|3643|3634|3635|3628|19
1664196300000|2022-09-26 12:45:00|3642|3633|3653|3644|3653|3645|3641|3632|68
1664196600000|2022-09-26 12:50:00|3654|3645|3653|3645|3657|3648|3651|3643|47
1664196900000|2022-09-26 12:55:00|3652|3646|3654|3645|3654|3646|3649|3642|49
1664197200000|2022-09-26 13:00:00|3653|3644|3652|3643|3654|3646|3649|3642|40
1664197500000|2022-09-26 13:05:00|3651|3642|3648|3640|3652|3643|3648|3640|12
1664197800000|2022-09-26 13:10:00|3647|3639|3652|3643|3654|3646|3644|3636|10
1664198100000|2022-09-26 13:15:00|3651|3642|3651|3643|3652|3643|3648|3639|14
1664198400000|2022-09-26 13:20:00|3652|3644|3653|3644|3655|3647|3651|3641|8
1664198700000|2022-09-26 13:25:00|3652|3642|3646|3638|3652|3642|3642|3634|242
1664199000000|2022-09-26 13:30:00|3647|3639|3671|3663|3676|3667|3644|3635|192
1664199300000|2022-09-26 13:35:00|3670|3664|3672|3663|3676|3669|3665|3656|152
1664199600000|2022-09-26 13:40:00|3671|3664|3658|3649|3675|3668|3655|3648|63
1664199900000|2022-09-26 13:45:00|3657|3650|3668|3659|3670|3662|3655|3648|62
1664200200000|2022-09-26 13:50:00|3667|3658|3669|3661|3674|3666|3662|3654|28
1664200500000|2022-09-26 13:55:00|3670|3660|3673|3665|3674|3666|3666|3658|36
1664200800000|2022-09-26 14:00:00|3674|3666|3677|3668|3678|3669|3671|3663|64
1664201100000|2022-09-26 14:05:00|3678|3669|3678|3670|3683|3675|3676|3668|82
1664201400000|2022-09-26 14:10:00|3679|3669|3682|3674|3683|3675|3671|3663|33
1664201700000|2022-09-26 14:15:00|3683|3675|3686|3677|3691|3683|3683|3674|54
1664202000000|2022-09-26 14:20:00|3685|3678|3688|3679|3688|3680|3683|3674|11
1664202300000|2022-09-26 14:25:00|3687|3680|3687|3678|3688|3681|3684|3676|39
1664202600000|2022-09-26 14:30:00|3686|3677|3686|3676|3688|3680|3680|3672|29
1664202900000|2022-09-26 14:35:00|3685|3677|3687|3679|3691|3682|3684|3677|67
1664203200000|2022-09-26 14:40:00|3688|3680|3683|3675|3689|3681|3680|3672|43
1664203500000|2022-09-26 14:45:00|3682|3674|3677|3669|3683|3676|3674|3666|68
1664203800000|2022-09-26 14:50:00|3678|3668|3680|3671|3681|3672|3673|3666|26
1664204100000|2022-09-26 14:55:00|3679|3670|3680|3673|3684|3674|3676|3667|26
1664204400000|2022-09-26 15:00:00|3681|3674|3683|3673|3687|3677|3680|3672|30
1664204700000|2022-09-26 15:05:00|3682|3674|3669|3662|3682|3674|3669|3662|61
1664205000000|2022-09-26 15:10:00|3670|3661|3675|3667|3675|3667|3667|3659|64
1664205300000|2022-09-26 15:15:00|3674|3666|3672|3664|3675|3668|3670|3662|22
1664205600000|2022-09-26 15:20:00|3673|3665|3664|3656|3675|3668|3663|3656|40
1664205900000|2022-09-26 15:25:00|3663|3655|3660|3652|3663|3656|3657|3649|42
1664206200000|2022-09-26 15:30:00|3661|3653|3659|3651|3665|3657|3658|3650|35
1664206500000|2022-09-26 15:35:00|3660|3650|3660|3653|3665|3657|3657|3649|59
1664206800000|2022-09-26 15:40:00|3661|3654|3656|3649|3664|3656|3656|3649|17
1664207100000|2022-09-26 15:45:00|3655|3647|3660|3651|3660|3652|3653|3644|35
1664207400000|2022-09-26 15:50:00|3659|3650|3660|3651|3660|3652|3655|3647|1
1664207700000|2022-09-26 15:55:00|3659|3652|3658|3650|3663|3655|3658|3649|3
1664208000000|2022-09-26 16:00:00|3657|3649|3655|3646|3660|3651|3653|3644|12
1664208300000|2022-09-26 16:05:00|3654|3647|3657|3648|3657|3649|3652|3644|40
1664208600000|2022-09-26 16:10:00|3656|3649|3656|3649|3659|3651|3655|3646|15
1664208900000|2022-09-26 16:15:00|3657|3648|3658|3650|3661|3652|3655|3647|20
1664209200000|2022-09-26 16:20:00|3657|3649|3650|3643|3658|3650|3650|3643|16
1664209500000|2022-09-26 16:25:00|3649|3641|3649|3640|3651|3643|3646|3638|46
1664209800000|2022-09-26 16:30:00|3648|3639|3643|3635|3650|3642|3642|3634|33
1664210100000|2022-09-26 16:35:00|3644|3636|3644|3635|3648|3640|3641|3634|13
1664210400000|2022-09-26 16:40:00|3643|3634|3642|3633|3646|3637|3641|3633|11
1664210700000|2022-09-26 16:45:00|3641|3634|3646|3638|3649|3641|3640|3633|2
1664211000000|2022-09-26 16:50:00|3647|3637|3652|3643|3653|3644|3646|3637|0
1664211300000|2022-09-26 16:55:00|3653|3644|3652|3644|3656|3648|3652|3642|4
1664211600000|2022-09-26 17:00:00|3653|3645|3647|3640|3653|3645|3647|3640|11
1664211900000|2022-09-26 17:05:00|3648|3641|3646|3638|3650|3641|3645|3637|26
1664212200000|2022-09-26 17:10:00|3647|3639|3645|3637|3648|3640|3644|3636|29
1664212500000|2022-09-26 17:15:00|3644|3636|3646|3637|3648|3640|3643|3635|6
1664212800000|2022-09-26 17:20:00|3647|3638|3642|3634|3649|3640|3641|3633|0
1664213100000|2022-09-26 17:25:00|3643|3633|3642|3634|3645|3637|3638|3630|66
1664213400000|2022-09-26 17:30:00|3641|3635|3639|3630|3646|3638|3637|3629|6
1664213700000|2022-09-26 17:35:00|3640|3631|3640|3631|3642|3634|3639|3629|3
1664214000000|2022-09-26 17:40:00|3641|3632|3637|3628|3643|3633|3635|3628|5
1664214300000|2022-09-26 17:45:00|3638|3629|3640|3632|3643|3634|3637|3629|53
1664214600000|2022-09-26 17:50:00|3641|3633|3644|3635|3648|3640|3640|3632|38
1664214900000|2022-09-26 17:55:00|3643|3634|3635|3627|3645|3637|3634|3627|21
1664215200000|2022-09-26 18:00:00|3634|3628|3646|3638|3647|3639|3634|3627|9
1664215500000|2022-09-26 18:05:00|3645|3637|3647|3639|3649|3641|3644|3635|14
1664215800000|2022-09-26 18:10:00|3646|3640|3647|3640|3648|3640|3644|3637|19
1664216100000|2022-09-26 18:15:00|3646|3639|3646|3638|3649|3641|3645|3637|8
1664216400000|2022-09-26 18:20:00|3647|3639|3645|3637|3650|3641|3643|3635|8
1664216700000|2022-09-26 18:25:00|3644|3638|3645|3637|3648|3641|3643|3636|15
1664217000000|2022-09-26 18:30:00|3644|3638|3648|3640|3652|3644|3644|3637|12
1664217300000|2022-09-26 18:35:00|3649|3639|3644|3636|3649|3641|3641|3633|6
1664217600000|2022-09-26 18:40:00|3646|3637|3644|3636|3647|3639|3640|3633|15
1664217900000|2022-09-26 18:45:00|3643|3635|3653|3644|3655|3646|3642|3635|16
1664218200000|2022-09-26 18:50:00|3652|3645|3653|3646|3657|3647|3649|3640|27
1664218500000|2022-09-26 18:55:00|3654|3645|3655.1|3646.1|3659|3650|3652|3643|10
1664218800000|2022-09-26 19:00:00|3655.2|3646.2|3657.9|3648.9|3660.7|3651.7|3655.2|3646.2|0
1664219100000|2022-09-26 19:05:00|3658|3649|3660.6|3651.6|3660.6|3651.6|3654.6|3645.6|0
1664219400000|2022-09-26 19:10:00|3660.5|3651.5|3657.9|3648.9|3661.1|3652.1|3656.8|3647.8|0
1664219700000|2022-09-26 19:15:00|3657.4|3648.4|3657.2|3648.2|3659|3650|3652.3|3643.3|0
1664220000000|2022-09-26 19:20:00|3657.3|3648.3|3653.2|3644.2|3657.9|3648.9|3651.9|3642.9|0
1664220300000|2022-09-26 19:25:00|3653.1|3644.1|3654.3|3645.3|3655.3|3646.3|3650.8|3641.8|0
1664220600000|2022-09-26 19:30:00|3654.4|3645.4|3654.6|3645.6|3655.2|3646.2|3650.2|3641.2|0
1664220900000|2022-09-26 19:35:00|3654.7|3645.7|3652.8|3643.8|3658.9|3649.9|3652.2|3643.2|0
1664221200000|2022-09-26 19:40:00|3652.7|3643.7|3655.4|3646.4|3657.1|3648.1|3650.6|3641.6|0
1664221500000|2022-09-26 19:45:00|3655.6|3646.6|3657.9|3648.9|3659.8|3650.8|3654.2|3645.2|0
1664221800000|2022-09-26 19:50:00|3658|3649|3659.5|3650.5|3663.8|3654.8|3652|3643|0
1664222100000|2022-09-26 19:55:00|3659.4|3650.4|3645.1|3636.1|3659.4|3650.4|3642.1|3633.1|0
1664222400000|2022-09-26 20:00:00|3645.3|3636.3|3635.5|3626.5|3650|3641|3635.5|3626.5|0
1664222700000|2022-09-26 20:05:00|3635.7|3626.7|3636.7|3627.7|3638.7|3629.7|3634.6|3625.6|0
1664223000000|2022-09-26 20:10:00|3636.9|3627.9|3640.5|3631.5|3645.6|3636.6|3635.2|3626.2|0
1664223300000|2022-09-26 20:15:00|3640|3631|3640.2|3631.2|3643.2|3634.2|3639.6|3630.6|0
1664223600000|2022-09-26 20:20:00|3640.1|3631.1|3636.7|3627.7|3640.8|3631.8|3636.1|3627.1|0
1664223900000|2022-09-26 20:25:00|3636.9|3627.9|3639.4|3630.4|3640.1|3631.1|3636.1|3627.1|0
1664224200000|2022-09-26 20:30:00|3639.3|3630.3|3639|3630|3639.9|3630.9|3637|3628|0
1664224500000|2022-09-26 20:35:00|3639.3|3630.3|3640.8|3631.8|3641.7|3632.7|3638.7|3629.7|0
1664224800000|2022-09-26 20:40:00|3640.6|3631.6|3639.9|3630.9|3641.4|3632.4|3639.3|3630.3|0
1664225100000|2022-09-26 20:45:00|3640.1|3631.1|3642.3|3633.3|3642.6|3633.6|3640.1|3631.1|0
1664225400000|2022-09-26 20:50:00|3642.6|3633.6|3641.4|3632.4|3642.6|3633.6|3640.5|3631.5|0
1664225700000|2022-09-26 20:55:00|3641.6|3632.6|3640.9|3631.9|3642.6|3633.6|3640.2|3631.2|0
1664226000000|2022-09-26 21:00:00|3641.4|3632.4|3641.3|3632.3|3641.7|3632.7|3641.1|3632.1|0
1664226300000|2022-09-26 21:05:00|3641.4|3632.4|3641.4|3632.4|3641.6|3632.6|3641.4|3632.4|0
1664226600000|2022-09-26 21:10:00|3641.5|3632.5|3641.4|3632.4|3641.7|3632.7|3641.3|3632.3|0
1664226900000|2022-09-26 21:15:00|3641.3|3632.3|3641.4|3632.4|3641.5|3632.5|3641.3|3632.3|0
1664227200000|2022-09-26 21:20:00|3641.5|3632.5|3641.3|3632.3|3641.5|3632.5|3640.9|3631.9|0
1664227500000|2022-09-26 21:25:00|3641|3632|3641|3632|3641.3|3632.3|3640.7|3631.7|0
1664227800000|2022-09-26 21:30:00|3640.9|3631.9|3641|3632|3641|3632|3640.8|3631.8|0
1664228100000|2022-09-26 21:35:00|3640.9|3631.9|3640.1|3631.1|3641|3632|3640.1|3631.1|0
1664228400000|2022-09-26 21:40:00|3640|3631|3640|3631|3640|3631|3640|3631|0
1664228700000|2022-09-26 21:45:00|3640.1|3631.1|3639.6|3630.6|3640.4|3631.4|3639.3|3630.3|0
1664229000000|2022-09-26 21:50:00|3639.5|3630.5|3639.7|3630.7|3640|3631|3639.5|3630.5|0
1664229300000|2022-09-26 21:55:00|3639.8|3630.8|3640.1|3631.1|3640.7|3631.7|3639.5|3630.5|0
1664229600000|2022-09-26 22:00:00|3641.4|3632.4|3639.8|3630.8|3645.9|3636.9|3639.3|3630.3|0
1664229900000|2022-09-26 22:05:00|3640.1|3631.1|3639.8|3630.8|3643.2|3634.2|3639.3|3630.3|0
1664230200000|2022-09-26 22:10:00|3639.9|3630.9|3637.6|3628.6|3640.4|3631.4|3636.7|3627.7|0
1664230500000|2022-09-26 22:15:00|3637.8|3628.8|3638.7|3629.7|3639.6|3630.6|3637.3|3628.3|0
1664230800000|2022-09-26 22:20:00|3639.1|3630.1|3642.5|3633.5|3645|3636|3639.1|3630.1|0
1664231100000|2022-09-26 22:25:00|3642.3|3633.3|3643.5|3634.5|3644.7|3635.7|3641.4|3632.4|0
1664231400000|2022-09-26 22:30:00|3643.6|3634.6|3647.1|3638.1|3647.4|3638.4|3643.5|3634.5|0
1664231700000|2022-09-26 22:35:00|3646.8|3637.8|3645.9|3636.9|3647.4|3638.4|3645.6|3636.6|0
1664232000000|2022-09-26 22:40:00|3645.8|3636.8|3646.5|3637.5|3647.1|3638.1|3645.3|3636.3|0
1664232300000|2022-09-26 22:45:00|3646.2|3637.2|3646.6|3637.6|3646.8|3637.8|3645.3|3636.3|0
1664232600000|2022-09-26 22:50:00|3646.8|3637.8|3645.9|3636.9|3647.1|3638.1|3645.3|3636.3|0
1664232900000|2022-09-26 22:55:00|3645.8|3636.8|3646.9|3637.9|3647.7|3638.7|3645|3636|0
1664233200000|2022-09-26 23:00:00|3646.8|3637.8|3649|3640|3649.5|3640.5|3646.8|3637.8|0
1664233500000|2022-09-26 23:05:00|3649.2|3640.2|3648.6|3639.6|3649.8|3640.8|3647.7|3638.7|0
1664233800000|2022-09-26 23:10:00|3648.8|3639.8|3651.1|3642.1|3651.8|3642.8|3648.6|3639.6|0
1664234100000|2022-09-26 23:15:00|3651|3642|3651.7|3642.7|3653|3644|3650.7|3641.7|0
1664234400000|2022-09-26 23:20:00|3651.6|3642.6|3652.6|3643.6|3653.6|3644.6|3649.8|3640.8|0
1664234700000|2022-09-26 23:25:00|3652.5|3643.5|3652.4|3643.4|3653.3|3644.3|3651.7|3642.7|0
1664235000000|2022-09-26 23:30:00|3652.7|3643.7|3653.9|3644.9|3653.9|3644.9|3651.5|3642.5|0
1664235300000|2022-09-26 23:35:00|3654.1|3645.1|3652.3|3643.3|3654.4|3645.4|3651.4|3642.4|0
1664235600000|2022-09-26 23:40:00|3652.4|3643.4|3652.9|3643.9|3653.6|3644.6|3651.4|3642.4|0
1664235900000|2022-09-26 23:45:00|3652.8|3643.8|3653.6|3644.6|3653.9|3644.9|3651.7|3642.7|0
1664236200000|2022-09-26 23:50:00|3653.8|3644.8|3659.2|3650.2|3660|3651|3653.3|3644.3|0
1664236500000|2022-09-26 23:55:00|3659.1|3650.1|3657.4|3648.4|3660.4|3651.4|3657.4|3648.4|0
1664236800000|2022-09-27 00:00:00|3657.7|3648.7|3659|3650|3660.1|3651.1|3656.8|3647.8|0
1664237100000|2022-09-27 00:05:00|3658.4|3649.4|3660.8|3651.8|3661.4|3652.4|3657.8|3648.8|0
1664237400000|2022-09-27 00:10:00|3661|3652|3669.1|3660.1|3671.4|3662.4|3660.8|3651.8|0
1664237700000|2022-09-27 00:15:00|3668.8|3659.8|3669|3660|3671.7|3662.7|3668|3659|0
1664238000000|2022-09-27 00:20:00|3668.7|3659.7|3668.3|3659.3|3671|3662|3667.9|3658.9|0
1664238300000|2022-09-27 00:25:00|3668.4|3659.4|3668|3659|3669.1|3660.1|3667|3658|0
1664238600000|2022-09-27 00:30:00|3667.8|3658.8|3665.4|3656.4|3671.2|3662.2|3665.2|3656.2|0
1664238900000|2022-09-27 00:35:00|3665.3|3656.3|3666.8|3657.8|3668.4|3659.4|3665.3|3656.3|0
1664239200000|2022-09-27 00:40:00|3666.9|3657.9|3667.2|3658.2|3667.9|3658.9|3663.6|3654.6|0
1664239500000|2022-09-27 00:45:00|3667.4|3658.4|3675.5|3666.5|3675.8|3666.8|3665.8|3656.8|0
1664239800000|2022-09-27 00:50:00|3675.3|3666.3|3673.4|3664.4|3677|3668|3672.2|3663.2|0
1664240100000|2022-09-27 00:55:00|3673.1|3664.1|3674.7|3665.7|3674.7|3665.7|3671.9|3662.9|0
1664240400000|2022-09-27 01:00:00|3674.4|3665.4|3678.4|3669.4|3679.4|3670.4|3674.2|3665.2|0
1664240700000|2022-09-27 01:05:00|3678.6|3669.6|3676.7|3667.7|3679.5|3670.5|3676.2|3667.2|0
1664241000000|2022-09-27 01:10:00|3676.4|3667.4|3674.7|3665.7|3677.3|3668.3|3672.3|3663.3|0
1664241300000|2022-09-27 01:15:00|3673.1|3664.1|3647|3643|3673.1|3664.1|3640|3636|1592
1664241600000|2022-09-27 01:20:00|3646.5|3642.5|3642.5|3638.5|3651|3647|3641.5|3637.5|748
1664241900000|2022-09-27 01:25:00|3642|3638|3651|3647|3651.5|3647.5|3642|3638|293
1664242200000|2022-09-27 01:30:00|3650.5|3646.5|3641.5|3637.5|3658.5|3654.5|3637.5|3633.5|2814
1664242500000|2022-09-27 01:35:00|3641|3637|3641.5|3637.5|3642.5|3638.5|3621.5|3617.5|2273
1664242800000|2022-09-27 01:40:00|3642.5|3638.5|3626|3622|3645.5|3641.5|3625|3621|1072
1664243100000|2022-09-27 01:45:00|3626.5|3622.5|3622|3618|3631.5|3627.5|3612.5|3608.5|1344
1664243400000|2022-09-27 01:50:00|3621.5|3617.5|3626.5|3622.5|3636.5|3632.5|3620.5|3616.5|895
1664243700000|2022-09-27 01:55:00|3627|3623|3637|3633|3640.5|3636.5|3623.5|3619.5|884
1664244000000|2022-09-27 02:00:00|3637.5|3633.5|3646.5|3642.5|3648.5|3644.5|3632.5|3628.5|984
1664244300000|2022-09-27 02:05:00|3647.5|3643.5|3634.5|3630.5|3648.5|3644.5|3634|3630|692
1664244600000|2022-09-27 02:10:00|3634|3630|3630.5|3626.5|3638.5|3634.5|3629.5|3625.5|736
1664244900000|2022-09-27 02:15:00|3629.5|3625.5|3617.5|3613.5|3630.5|3626.5|3617.5|3613.5|1010
1664245200000|2022-09-27 02:20:00|3617|3613|3618|3614|3625.5|3621.5|3615.5|3611.5|929
1664245500000|2022-09-27 02:25:00|3617.5|3613.5|3617.5|3613.5|3628.5|3624.5|3615.5|3611.5|1134
1664245800000|2022-09-27 02:30:00|3616.5|3612.5|3611.5|3607.5|3621|3617|3611|3607|899
1664246100000|2022-09-27 02:35:00|3612|3608|3606.5|3602.5|3613.5|3609.5|3605.5|3601.5|1337
1664246400000|2022-09-27 02:40:00|3605.5|3601.5|3596|3592|3606.5|3602.5|3589.5|3585.5|2273
1664246700000|2022-09-27 02:45:00|3595.5|3591.5|3591.5|3587.5|3597|3593|3588.5|3584.5|1303
1664247000000|2022-09-27 02:50:00|3592.5|3588.5|3592.5|3588.5|3599.5|3595.5|3589.5|3585.5|1153
1664247300000|2022-09-27 02:55:00|3591.5|3587.5|3594.5|3590.5|3595.5|3591.5|3590.5|3586.5|852
1664247600000|2022-09-27 03:00:00|3594|3590|3598.5|3594.5|3607.5|3603.5|3593.5|3589.5|956
1664247900000|2022-09-27 03:05:00|3598|3594|3597.5|3593.5|3601.5|3597.5|3594.5|3590.5|789
1664248200000|2022-09-27 03:10:00|3597|3593|3583.5|3579.5|3598.5|3594.5|3580.5|3576.5|2466
1664248500000|2022-09-27 03:15:00|3582.5|3578.5|3585.5|3581.5|3591.5|3587.5|3580.5|3576.5|2205
1664248800000|2022-09-27 03:20:00|3586|3582|3586.5|3582.5|3588.5|3584.5|3582.5|3578.5|1565
1664249100000|2022-09-27 03:25:00|3587|3583|3593.5|3589.5|3594.5|3590.5|3583.5|3579.5|716
1664249400000|2022-09-27 03:30:00|3593|3589|3593.5|3589.5|3596.5|3592.5|3590|3586|996
1664249700000|2022-09-27 03:35:00|3593|3589|3585.5|3581.5|3593.5|3589.5|3583|3579|424
1664250000000|2022-09-27 03:40:00|3586.5|3582.5|3587.3|3583.3|3588.3|3584.3|3583.5|3579.5|329
1664250300000|2022-09-27 03:45:00|3586.8|3582.8|3590.8|3586.8|3591.3|3587.3|3582.3|3578.3|2740
1664250600000|2022-09-27 03:50:00|3590.3|3586.3|3588.3|3584.3|3594.3|3590.3|3586.3|3582.3|284
1664250900000|2022-09-27 03:55:00|3589.3|3585.3|3586.8|3582.8|3589.3|3585.3|3585.3|3581.3|308
1664251200000|2022-09-27 04:00:00|3588.8|3579.8|3590.1|3581.1|3590.4|3581.4|3588.5|3579.5|0
1664251500000|2022-09-27 04:05:00|3589.9|3580.9|3588.9|3579.9|3590.4|3581.4|3588.4|3579.4|0
1664251800000|2022-09-27 04:10:00|3589.1|3580.1|3589.2|3580.2|3590.4|3581.4|3588.9|3579.9|0
1664252100000|2022-09-27 04:15:00|3589.5|3580.5|3590.1|3581.1|3590.5|3581.5|3588.9|3579.9|0
1664252400000|2022-09-27 04:20:00|3590|3581|3589.7|3580.7|3591.2|3582.2|3589.7|3580.7|0
1664252700000|2022-09-27 04:25:00|3589.8|3580.8|3591.3|3582.3|3592.1|3583.1|3589.7|3580.7|0
1664253000000|2022-09-27 04:30:00|3591.5|3582.5|3590.6|3581.6|3591.8|3582.8|3590|3581|0
1664253300000|2022-09-27 04:35:00|3590.3|3581.3|3587.8|3578.8|3590.3|3581.3|3587.6|3578.6|0
1664253600000|2022-09-27 04:40:00|3587.7|3578.7|3590.8|3581.8|3591.3|3582.3|3587.4|3578.4|0
1664253900000|2022-09-27 04:45:00|3590.7|3581.7|3589.3|3580.3|3591.5|3582.5|3589.3|3580.3|0
1664254200000|2022-09-27 04:50:00|3589.5|3580.5|3589.4|3580.4|3590.4|3581.4|3589.3|3580.3|0
1664254500000|2022-09-27 04:55:00|3589.5|3580.5|3589.4|3580.4|3590|3581|3588.8|3579.8|0
1664254800000|2022-09-27 05:00:00|3589.9|3580.9|3601.3|3597.3|3602.3|3598.3|3582.3|3578.3|1037
1664255100000|2022-09-27 05:05:00|3601.8|3597.8|3599.8|3595.8|3608.3|3604.3|3597.3|3593.3|791
1664255400000|2022-09-27 05:10:00|3600.3|3596.3|3593.3|3589.3|3600.3|3596.3|3591.3|3587.3|519
1664255700000|2022-09-27 05:15:00|3592.8|3588.8|3595.3|3591.3|3602.3|3598.3|3592.8|3588.8|614
1664256000000|2022-09-27 05:20:00|3596.3|3592.3|3604.3|3600.3|3606.3|3602.3|3596.3|3592.3|570
1664256300000|2022-09-27 05:25:00|3605.3|3601.3|3613.8|3609.8|3615.3|3611.3|3602.3|3598.3|604
1664256600000|2022-09-27 05:30:00|3614.3|3610.3|3605.8|3601.8|3614.3|3610.3|3602.3|3598.3|634
1664256900000|2022-09-27 05:35:00|3605.3|3601.3|3602.3|3598.3|3607.3|3603.3|3601.3|3597.3|337
1664257200000|2022-09-27 05:40:00|3602.8|3598.8|3612.8|3608.8|3613.3|3609.3|3602.3|3598.3|349
1664257500000|2022-09-27 05:45:00|3612.3|3608.3|3608.3|3604.3|3612.3|3608.3|3607.3|3603.3|359
1664257800000|2022-09-27 05:50:00|3609.3|3605.3|3613.3|3609.3|3616.3|3612.3|3609.3|3605.3|559
1664258100000|2022-09-27 05:55:00|3612.3|3608.3|3617.8|3613.8|3619.3|3615.3|3611.3|3607.3|561
1664258400000|2022-09-27 06:00:00|3617.3|3613.3|3616.3|3612.3|3617.8|3613.8|3613.3|3609.3|717
1664258700000|2022-09-27 06:05:00|3615.8|3611.8|3616.8|3612.8|3619.3|3615.3|3612.3|3608.3|570
1664259000000|2022-09-27 06:10:00|3616.3|3612.3|3625.3|3621.3|3625.3|3621.3|3615.3|3611.3|1154
1664259300000|2022-09-27 06:15:00|3624.8|3620.8|3631.3|3627.3|3632.8|3628.8|3622.3|3618.3|872
1664259600000|2022-09-27 06:20:00|3630.8|3626.8|3640.3|3636.3|3640.3|3636.3|3626.3|3622.3|668
1664259900000|2022-09-27 06:25:00|3641.3|3637.3|3651.8|3647.8|3652.3|3648.3|3639.3|3635.3|927
1664260200000|2022-09-27 06:30:00|3652.3|3648.3|3653.8|3649.8|3655.3|3651.3|3645.3|3641.3|1049
1664260500000|2022-09-27 06:35:00|3653.3|3649.3|3652.3|3648.3|3656.3|3652.3|3649.3|3645.3|617
1664260800000|2022-09-27 06:40:00|3652.8|3648.8|3645.8|3641.8|3658.3|3654.3|3644.3|3640.3|768
1664261100000|2022-09-27 06:45:00|3645.3|3641.3|3647.3|3643.3|3650.3|3646.3|3643.3|3639.3|361
1664261400000|2022-09-27 06:50:00|3646.3|3642.3|3651.3|3647.3|3653.3|3649.3|3642.3|3638.3|477
1664261700000|2022-09-27 06:55:00|3650.3|3646.3|3649.3|3645.3|3654.3|3650.3|3648.3|3644.3|341
1664262000000|2022-09-27 07:00:00|3648.8|3644.8|3651.3|3647.3|3653.3|3649.3|3643.3|3639.3|1705
1664262300000|2022-09-27 07:05:00|3651.8|3647.8|3645.3|3641.3|3651.8|3647.8|3642.8|3638.8|489
1664262600000|2022-09-27 07:10:00|3646.3|3642.3|3642.3|3638.3|3647.3|3643.3|3639.8|3635.8|324
1664262900000|2022-09-27 07:15:00|3643.3|3639.3|3647.3|3643.3|3650.3|3646.3|3642.8|3638.8|450
1664263200000|2022-09-27 07:20:00|3647.8|3643.8|3661.3|3657.3|3661.3|3657.3|3646.3|3642.3|586
1664263500000|2022-09-27 07:25:00|3661.8|3657.8|3670.3|3666.3|3671.3|3667.3|3660.3|3656.3|1150
1664263800000|2022-09-27 07:30:00|3669.8|3665.8|3664.3|3660.3|3673.3|3669.3|3663.3|3659.3|819
1664264100000|2022-09-27 07:35:00|3665.3|3661.3|3670.3|3666.3|3671.3|3667.3|3662.3|3658.3|1453
1664264400000|2022-09-27 07:40:00|3669.3|3665.3|3669.3|3665.3|3669.3|3665.3|3663.3|3659.3|1601
1664264700000|2022-09-27 07:45:00|3668.8|3664.8|3666.3|3662.3|3673.3|3669.3|3664.3|3660.3|1164
1664265000000|2022-09-27 07:50:00|3667.3|3663.3|3669.3|3665.3|3669.3|3665.3|3662.3|3658.3|1399
1664265300000|2022-09-27 07:55:00|3669.8|3665.8|3672.3|3668.3|3672.3|3668.3|3664.8|3660.8|1223
1664265600000|2022-09-27 08:00:00|3671.3|3667.3|3664.3|3660.3|3674.3|3670.3|3661.3|3657.3|879
1664265900000|2022-09-27 08:05:00|3663.8|3659.8|3666.3|3662.3|3668.3|3664.3|3662.3|3658.3|920
1664266200000|2022-09-27 08:10:00|3666.8|3662.8|3667.8|3663.8|3668.3|3664.3|3664.3|3660.3|1562
1664266500000|2022-09-27 08:15:00|3667.3|3663.3|3659.3|3655.3|3668.3|3664.3|3658.3|3654.3|4037
1664266800000|2022-09-27 08:20:00|3659.8|3655.8|3665.3|3661.3|3665.3|3661.3|3659.3|3655.3|1225
1664267100000|2022-09-27 08:25:00|3664.3|3660.3|3661.8|3657.8|3664.8|3660.8|3660.8|3656.8|375
1664267400000|2022-09-27 08:30:00|3664.6|3655.6|3663.4|3654.4|3664.6|3655.6|3662.4|3653.4|0
1664267700000|2022-09-27 08:35:00|3663.2|3654.2|3660.7|3651.7|3663.2|3654.2|3658.6|3649.6|0
1664268000000|2022-09-27 08:40:00|3661.2|3652.2|3658|3649|3661.5|3652.5|3656.6|3647.6|0
1664268300000|2022-09-27 08:45:00|3657.7|3648.7|3660.3|3651.3|3660.9|3651.9|3654.4|3645.4|0
1664268600000|2022-09-27 08:50:00|3660.2|3651.2|3661.6|3652.6|3664.9|3655.9|3660|3651|0
1664268900000|2022-09-27 08:55:00|3661.1|3652.1|3656.6|3647.6|3661.6|3652.6|3655.7|3646.7|0
1664269200000|2022-09-27 09:00:00|3656.3|3647.3|3652.8|3643.8|3657.2|3648.2|3652.8|3643.8|0
1664269500000|2022-09-27 09:05:00|3652.9|3643.9|3646.5|3637.5|3654.9|3645.9|3646.5|3637.5|0
1664269800000|2022-09-27 09:10:00|3646.6|3637.6|3638.7|3629.7|3646.6|3637.6|3637.1|3628.1|0
1664270100000|2022-09-27 09:15:00|3661.8|3644.8|3655.8|3643.8|3661.8|3647.8|3648.8|3635.8|179
1664270400000|2022-09-27 09:20:00|3654.8|3644.8|3650.8|3642.8|3656.8|3647.8|3650.8|3642.8|30
1664270700000|2022-09-27 09:25:00|3651.8|3644.8|3648.8|3640.8|3655.8|3645.8|3646.8|3638.8|20
1664271000000|2022-09-27 09:30:00|3649.8|3642.8|3649.8|3641.8|3650.8|3642.8|3647.8|3638.8|96
1664271300000|2022-09-27 09:35:00|3650.8|3642.8|3652.8|3644.8|3655.8|3647.8|3649.8|3641.8|18
1664271600000|2022-09-27 09:40:00|3651.8|3643.8|3655.8|3647.8|3657.8|3648.8|3651.8|3643.8|53
1664271900000|2022-09-27 09:45:00|3656.8|3646.8|3652.8|3645.8|3657.8|3649.8|3652.8|3644.8|73
1664272200000|2022-09-27 09:50:00|3653.8|3646.8|3652.8|3643.8|3654.8|3646.8|3649.8|3641.8|80
1664272500000|2022-09-27 09:55:00|3651.8|3645.8|3652.8|3644.8|3654.8|3645.8|3651.8|3642.8|8
1664272800000|2022-09-27 10:00:00|3653.8|3645.8|3657.8|3647.8|3657.8|3647.8|3651.8|3642.8|56
1664273100000|2022-09-27 10:05:00|3656.8|3648.8|3653.8|3644.8|3658.8|3651.8|3653.8|3644.8|10
1664273400000|2022-09-27 10:10:00|3652.8|3643.8|3658.8|3650.8|3658.8|3650.8|3651.8|3643.8|6
1664273700000|2022-09-27 10:15:00|3660.8|3652.8|3663.8|3653.8|3664.8|3654.8|3659.8|3650.8|13
1664274000000|2022-09-27 10:20:00|3662.8|3654.8|3662.8|3652.8|3663.8|3655.8|3660.8|3652.8|4
1664274300000|2022-09-27 10:25:00|3663.8|3653.8|3666.8|3658.8|3666.8|3658.8|3662.8|3653.8|0
1664274600000|2022-09-27 10:30:00|3668.8|3659.8|3666.8|3658.8|3669.8|3660.8|3665.8|3654.8|43
1664274900000|2022-09-27 10:35:00|3667.8|3656.8|3668.8|3658.8|3668.8|3659.8|3663.8|3654.8|1
1664275200000|2022-09-27 10:40:00|3667.8|3656.8|3669.8|3661.8|3670.8|3662.8|3666.8|3656.8|25
1664275500000|2022-09-27 10:45:00|3668.8|3660.8|3668.8|3659.8|3669.8|3661.8|3663.8|3654.8|23
1664275800000|2022-09-27 10:50:00|3669.8|3658.8|3665.8|3656.8|3669.8|3659.8|3663.8|3654.8|2
1664276100000|2022-09-27 10:55:00|3664.8|3657.8|3662.8|3653.8|3665.8|3657.8|3661.8|3652.8|8
1664276400000|2022-09-27 11:00:00|3663.8|3654.8|3661.8|3652.8|3664.8|3655.8|3660.8|3651.8|4
1664276700000|2022-09-27 11:05:00|3660.8|3651.8|3663.8|3655.8|3665.8|3658.8|3659.8|3649.8|38
1664277000000|2022-09-27 11:10:00|3662.8|3656.8|3661.8|3652.8|3665.8|3656.8|3659.8|3650.8|34
1664277300000|2022-09-27 11:15:00|3662.8|3653.8|3658.8|3649.8|3662.8|3653.8|3657.8|3648.8|9
1664277600000|2022-09-27 11:20:00|3657.8|3648.8|3662.8|3653.8|3662.8|3653.8|3657.8|3648.8|5
1664277900000|2022-09-27 11:25:00|3661.8|3652.8|3660.8|3651.8|3662.8|3653.8|3658.8|3649.8|0
1664278200000|2022-09-27 11:30:00|3659.8|3652.8|3664.8|3654.8|3665.8|3656.8|3657.8|3648.8|41
1664278500000|2022-09-27 11:35:00|3663.8|3653.8|3666.8|3658.8|3666.8|3658.8|3661.8|3651.8|3
1664278800000|2022-09-27 11:40:00|3665.8|3657.8|3667.8|3658.8|3669.8|3660.8|3663.8|3654.8|3
1664279100000|2022-09-27 11:45:00|3668.8|3660.8|3671.8|3662.8|3671.8|3662.8|3666.8|3658.8|15
1664279400000|2022-09-27 11:50:00|3670.8|3661.8|3668.8|3659.8|3671.8|3663.8|3666.8|3659.8|33
1664279700000|2022-09-27 11:55:00|3669.8|3660.8|3667.8|3658.8|3670.8|3663.8|3666.8|3657.8|4
1664280000000|2022-09-27 12:00:00|3666.8|3657.8|3665.8|3656.8|3668.8|3659.8|3662.8|3655.8|8
1664280300000|2022-09-27 12:05:00|3664.8|3655.8|3667.8|3659.8|3668.8|3659.8|3664.8|3655.8|3
1664280600000|2022-09-27 12:10:00|3666.8|3658.8|3668.8|3658.8|3669.8|3659.8|3666.8|3657.8|0
1664280900000|2022-09-27 12:15:00|3669.8|3659.8|3670.8|3662.8|3672.8|3663.8|3668.8|3658.8|0
1664281200000|2022-09-27 12:20:00|3669.8|3661.8|3670.8|3662.8|3672.8|3663.8|3669.8|3661.8|7
1664281500000|2022-09-27 12:25:00|3669.8|3661.8|3667.8|3657.8|3670.8|3662.8|3664.8|3656.8|10
1664281800000|2022-09-27 12:30:00|3666.8|3656.8|3667.8|3657.8|3669.8|3659.8|3662.8|3653.8|6
1664282100000|2022-09-27 12:35:00|3666.8|3656.8|3666.8|3658.8|3667.8|3659.8|3665.8|3656.8|25
1664282400000|2022-09-27 12:40:00|3667.8|3657.8|3666.8|3657.8|3667.8|3659.8|3663.8|3656.8|25
1664282700000|2022-09-27 12:45:00|3667.8|3658.8|3667.8|3659.8|3667.8|3659.8|3665.8|3656.8|2
1664283000000|2022-09-27 12:50:00|3666.8|3658.8|3662.8|3653.8|3667.8|3659.8|3662.8|3653.8|7
1664283300000|2022-09-27 12:55:00|3661.8|3652.8|3661.8|3652.8|3662.8|3654.8|3659.8|3651.8|14
1664283600000|2022-09-27 13:00:00|3660.8|3651.8|3657.8|3648.8|3662.8|3653.8|3656.8|3647.8|8
1664283900000|2022-09-27 13:05:00|3658.8|3647.8|3653.8|3646.8|3658.8|3650.8|3652.8|3645.8|125
1664284200000|2022-09-27 13:10:00|3654.8|3647.8|3656.8|3647.8|3658.8|3650.8|3653.8|3646.8|29
1664284500000|2022-09-27 13:15:00|3657.8|3648.8|3657.8|3648.8|3661.8|3652.8|3656.8|3647.8|1
1664284800000|2022-09-27 13:20:00|3658.8|3649.8|3655.8|3646.8|3659.8|3651.8|3654.8|3646.8|6
1664285100000|2022-09-27 13:25:00|3654.8|3645.8|3653.8|3642.8|3655.8|3647.8|3652.8|3642.8|34
1664285400000|2022-09-27 13:30:00|3652.8|3643.8|3675.8|3667.8|3675.8|3667.8|3652.8|3643.8|256
1664285700000|2022-09-27 13:35:00|3674.8|3666.8|3696.8|3689.8|3698.8|3690.8|3673.8|3665.8|142
1664286000000|2022-09-27 13:40:00|3697.8|3690.8|3696.8|3688.8|3700.8|3692.8|3691.8|3682.8|224
1664286300000|2022-09-27 13:45:00|3695.8|3687.8|3683.8|3674.8|3697.8|3690.8|3681.8|3673.8|77
1664286600000|2022-09-27 13:50:00|3682.8|3675.8|3679.8|3671.8|3684.8|3676.8|3677.8|3668.8|60
1664286900000|2022-09-27 13:55:00|3680.8|3670.8|3673.8|3666.8|3681.8|3673.8|3673.8|3665.8|72
1664287200000|2022-09-27 14:00:00|3676.8|3665.8|3659.8|3652.8|3676.8|3668.8|3655.8|3648.8|257
1664287500000|2022-09-27 14:05:00|3658.8|3651.8|3648.8|3639.8|3659.8|3651.8|3646.8|3639.8|213
1664287800000|2022-09-27 14:10:00|3647.8|3640.8|3661.8|3653.8|3661.8|3653.8|3647.8|3639.8|50
1664288100000|2022-09-27 14:15:00|3663.8|3652.8|3656.8|3647.8|3664.8|3655.8|3654.8|3646.8|23
1664288400000|2022-09-27 14:20:00|3655.8|3646.8|3656.8|3648.8|3659.8|3650.8|3648.8|3639.8|1218
1664288700000|2022-09-27 14:25:00|3655.8|3647.8|3646.8|3638.8|3661.8|3654.8|3646.8|3638.8|87
1664289000000|2022-09-27 14:30:00|3648.8|3639.8|3656.8|3648.8|3659.8|3650.8|3645.8|3638.8|106
1664289300000|2022-09-27 14:35:00|3655.8|3647.8|3652.8|3643.8|3662.8|3654.8|3650.8|3641.8|20
1664289600000|2022-09-27 14:40:00|3651.8|3644.8|3664.8|3656.8|3665.8|3657.8|3649.8|3641.8|23
1664289900000|2022-09-27 14:45:00|3663.8|3657.8|3666.8|3658.8|3668.8|3659.8|3659.8|3651.8|14
1664290200000|2022-09-27 14:50:00|3665.8|3657.8|3659.8|3651.8|3667.8|3658.8|3659.8|3650.8|12
1664290500000|2022-09-27 14:55:00|3660.8|3652.8|3661.8|3651.8|3665.8|3658.8|3659.8|3651.8|26
1664290800000|2022-09-27 15:00:00|3662.8|3652.8|3655.8|3646.8|3663.8|3654.8|3653.8|3643.8|8
1664291100000|2022-09-27 15:05:00|3656.8|3647.8|3661.8|3653.8|3662.8|3654.8|3651.8|3643.8|52
1664291400000|2022-09-27 15:10:00|3662.8|3654.8|3660.8|3652.8|3664.8|3657.8|3657.8|3649.8|61
1664291700000|2022-09-27 15:15:00|3659.8|3653.8|3655.8|3646.8|3661.8|3653.8|3655.8|3646.8|39
1664292000000|2022-09-27 15:20:00|3656.8|3645.8|3648.8|3640.8|3657.8|3648.8|3646.8|3637.8|21
1664292300000|2022-09-27 15:25:00|3647.8|3639.8|3639.8|3630.8|3649.8|3641.8|3635.8|3628.8|42
1664292600000|2022-09-27 15:30:00|3638.8|3631.8|3643.8|3635.8|3645.8|3637.8|3637.8|3630.8|28
1664292900000|2022-09-27 15:35:00|3644.8|3634.8|3644.8|3635.8|3646.8|3638.8|3638.8|3629.8|20
1664293200000|2022-09-27 15:40:00|3645.8|3636.8|3640.8|3632.8|3645.8|3638.8|3640.8|3632.8|30
1664293500000|2022-09-27 15:45:00|3641.8|3631.8|3628.8|3619.8|3641.8|3633.8|3626.8|3619.8|39
1664293800000|2022-09-27 15:50:00|3629.8|3620.8|3617.8|3610.8|3631.8|3622.8|3616.8|3608.8|19
1664294100000|2022-09-27 15:55:00|3618.8|3611.8|3616.8|3608.8|3621.8|3613.8|3615.8|3607.8|25
1664294400000|2022-09-27 16:00:00|3618.8|3609.8|3617.8|3609.8|3619.8|3611.8|3613.8|3604.8|39
1664294700000|2022-09-27 16:05:00|3618.8|3608.8|3611.8|3603.8|3618.8|3610.8|3610.8|3603.8|31
1664295000000|2022-09-27 16:10:00|3610.8|3601.8|3605.8|3595.8|3612.8|3603.8|3600.8|3593.8|47
1664295300000|2022-09-27 16:15:00|3604.8|3596.8|3595.8|3586.8|3605.8|3597.8|3594.8|3585.8|28
1664295600000|2022-09-27 16:20:00|3594.8|3587.8|3598.8|3589.8|3604.8|3596.8|3594.8|3585.8|34
1664295900000|2022-09-27 16:25:00|3599.8|3590.8|3605.8|3596.8|3608.8|3598.8|3598.8|3589.8|19
1664296200000|2022-09-27 16:30:00|3604.8|3597.8|3606.8|3598.8|3607.8|3600.8|3603.8|3595.8|14
1664296500000|2022-09-27 16:35:00|3607.8|3599.8|3592.8|3584.8|3607.8|3600.8|3591.8|3583.8|74
1664296800000|2022-09-27 16:40:00|3593.8|3583.8|3590.8|3581.8|3595.8|3587.8|3589.8|3580.8|15
1664297100000|2022-09-27 16:45:00|3589.8|3580.8|3589.8|3580.8|3590.8|3582.8|3586.8|3578.8|19
1664297400000|2022-09-27 16:50:00|3588.8|3579.8|3597.8|3589.8|3598.8|3590.8|3583.8|3575.8|37
1664297700000|2022-09-27 16:55:00|3596.8|3590.8|3596.8|3587.8|3600.8|3593.8|3594.8|3586.8|23
1664298000000|2022-09-27 17:00:00|3595.8|3586.8|3590.8|3582.8|3596.8|3588.8|3588.8|3578.8|53
1664298300000|2022-09-27 17:05:00|3591.8|3583.8|3591.8|3583.8|3599.8|3590.8|3588.8|3580.8|59
1664298600000|2022-09-27 17:10:00|3590.8|3584.8|3589.8|3580.8|3590.8|3584.8|3585.8|3576.8|11
1664298900000|2022-09-27 17:15:00|3588.8|3581.8|3590.8|3581.8|3593.8|3586.8|3586.8|3577.8|10
1664299200000|2022-09-27 17:20:00|3591.8|3582.8|3584.8|3576.8|3591.8|3582.8|3584.8|3575.8|17
1664299500000|2022-09-27 17:25:00|3583.8|3574.8|3581.8|3574.8|3587.8|3578.8|3578.8|3570.8|15
1664299800000|2022-09-27 17:30:00|3580.8|3573.8|3587.8|3580.8|3590.8|3581.8|3579.8|3572.8|48
1664300100000|2022-09-27 17:35:00|3588.8|3581.8|3585.8|3577.8|3590.8|3582.8|3584.8|3575.8|12
1664300400000|2022-09-27 17:40:00|3584.8|3576.8|3582.8|3574.8|3586.8|3578.8|3580.8|3572.8|32
1664300700000|2022-09-27 17:45:00|3583.8|3575.8|3588.8|3581.8|3589.8|3582.8|3583.8|3575.8|60
1664301000000|2022-09-27 17:50:00|3589.8|3580.8|3590.8|3582.8|3594.8|3585.8|3586.8|3577.8|8
1664301300000|2022-09-27 17:55:00|3591.8|3583.8|3593.8|3585.8|3594.8|3587.8|3587.8|3579.8|46
1664301600000|2022-09-27 18:00:00|3594.8|3584.8|3597.8|3589.8|3599.8|3590.8|3591.8|3583.8|31
1664301900000|2022-09-27 18:05:00|3596.8|3588.8|3593.8|3584.8|3597.8|3588.8|3591.8|3583.8|3
1664302200000|2022-09-27 18:10:00|3592.8|3583.8|3589.8|3580.8|3594.8|3585.8|3588.8|3579.8|12
1664302500000|2022-09-27 18:15:00|3588.8|3581.8|3590.8|3582.8|3592.8|3584.8|3588.8|3580.8|4
1664302800000|2022-09-27 18:20:00|3591.8|3581.8|3592.8|3583.8|3592.8|3584.8|3588.8|3579.8|0
1664303100000|2022-09-27 18:25:00|3591.8|3582.8|3592.8|3584.8|3594.8|3585.8|3588.8|3579.8|2
1664303400000|2022-09-27 18:30:00|3593.8|3583.8|3593.8|3585.8|3595.8|3586.8|3587.8|3579.8|25
1664303700000|2022-09-27 18:35:00|3592.8|3583.8|3599.8|3590.8|3600.8|3591.8|3590.8|3581.8|11
1664304000000|2022-09-27 18:40:00|3600.8|3591.8|3598.8|3590.8|3603.8|3595.8|3597.8|3590.8|13
1664304300000|2022-09-27 18:45:00|3597.8|3589.8|3604.8|3595.8|3606.8|3598.8|3595.8|3588.8|9
1664304600000|2022-09-27 18:50:00|3603.8|3594.8|3604.8|3595.8|3605.8|3598.8|3600.8|3592.8|10
1664304900000|2022-09-27 18:55:00|3603.8|3594.8|3603.3|3594.3|3604.8|3596.8|3600.8|3593.8|14
1664305200000|2022-09-27 19:00:00|3603.4|3594.4|3598.9|3589.9|3603.4|3594.4|3593|3584|0
1664305500000|2022-09-27 19:05:00|3599|3590|3600|3591|3600.1|3591.1|3596.5|3587.5|0
1664305800000|2022-09-27 19:10:00|3599.9|3590.9|3600.5|3591.5|3601.6|3592.6|3597.9|3588.9|0
1664306100000|2022-09-27 19:15:00|3600.4|3591.4|3599.2|3590.2|3600.4|3591.4|3594.2|3585.2|0
1664306400000|2022-09-27 19:20:00|3599.1|3590.1|3596.6|3587.6|3600.2|3591.2|3594.9|3585.9|0
1664306700000|2022-09-27 19:25:00|3596.5|3587.5|3594.2|3585.2|3597|3588|3593.7|3584.7|0
1664307000000|2022-09-27 19:30:00|3594.3|3585.3|3590.3|3581.3|3594.9|3585.9|3588.8|3579.8|0
1664307300000|2022-09-27 19:35:00|3590.1|3581.1|3588.8|3579.8|3592.3|3583.3|3587.2|3578.2|0
1664307600000|2022-09-27 19:40:00|3589.3|3580.3|3596.1|3587.1|3596.4|3587.4|3588.6|3579.6|0
1664307900000|2022-09-27 19:45:00|3596|3587|3593.1|3584.1|3596.1|3587.1|3589.9|3580.9|0
1664308200000|2022-09-27 19:50:00|3593|3584|3597|3588|3599.2|3590.2|3592.9|3583.9|0
1664308500000|2022-09-27 19:55:00|3596.7|3587.7|3596.4|3587.4|3598.2|3589.2|3592.2|3583.2|0
1664308800000|2022-09-27 20:00:00|3596.1|3587.1|3589.3|3580.3|3596.6|3587.6|3585.7|3576.7|0
1664309100000|2022-09-27 20:05:00|3589|3580|3596.6|3587.6|3597.8|3588.8|3588.7|3579.7|0
1664309400000|2022-09-27 20:10:00|3596.4|3587.4|3598.4|3589.4|3601.6|3592.6|3595.7|3586.7|0
1664309700000|2022-09-27 20:15:00|3598.1|3589.1|3598.1|3589.1|3600.2|3591.2|3596.9|3587.9|0
1664310000000|2022-09-27 20:20:00|3598.2|3589.2|3596|3587|3598.7|3589.7|3594|3585|0
1664310300000|2022-09-27 20:25:00|3595.8|3586.8|3597.5|3588.5|3598.1|3589.1|3595.7|3586.7|0
1664310600000|2022-09-27 20:30:00|3597.4|3588.4|3600.7|3591.7|3601|3592|3596.3|3587.3|0
1664310900000|2022-09-27 20:35:00|3600.9|3591.9|3597.5|3588.5|3601.9|3592.9|3596.8|3587.8|0
1664311200000|2022-09-27 20:40:00|3597.8|3588.8|3594|3585|3599.3|3590.3|3593.4|3584.4|0
1664311500000|2022-09-27 20:45:00|3594.2|3585.2|3598.7|3589.7|3599|3590|3593.4|3584.4|0
1664311800000|2022-09-27 20:50:00|3598.5|3589.5|3598.4|3589.4|3598.7|3589.7|3596.6|3587.6|0
1664312100000|2022-09-27 20:55:00|3598.7|3589.7|3600.8|3591.8|3601.2|3592.2|3598.1|3589.1|0
1664312400000|2022-09-27 21:00:00|3600.7|3591.7|3600.1|3591.1|3600.8|3591.8|3599.9|3590.9|0
1664312700000|2022-09-27 21:05:00|3600.3|3591.3|3600|3591|3600.5|3591.5|3599.7|3590.7|0
1664313000000|2022-09-27 21:10:00|3600.1|3591.1|3599.9|3590.9|3600.5|3591.5|3599.8|3590.8|0
1664313300000|2022-09-27 21:15:00|3600|3591|3600.2|3591.2|3600.4|3591.4|3599.8|3590.8|0
1664313600000|2022-09-27 21:20:00|3600.3|3591.3|3600.2|3591.2|3600.6|3591.6|3600.1|3591.1|0
1664313900000|2022-09-27 21:25:00|3600.4|3591.4|3600|3591|3600.8|3591.8|3600|3591|0
1664314200000|2022-09-27 21:30:00|3599.9|3590.9|3600.2|3591.2|3600.4|3591.4|3599.7|3590.7|0
1664314500000|2022-09-27 21:35:00|3600.1|3591.1|3600.3|3591.3|3600.5|3591.5|3600|3591|0
1664314800000|2022-09-27 21:40:00|3600.2|3591.2|3601|3592|3601|3592|3599.7|3590.7|0
1664315100000|2022-09-27 21:45:00|3600.7|3591.7|3600.4|3591.4|3600.7|3591.7|3599.5|3590.5|0
1664315400000|2022-09-27 21:50:00|3600.2|3591.2|3600.9|3591.9|3601.1|3592.1|3600.1|3591.1|0
1664315700000|2022-09-27 21:55:00|3601|3592|3602.9|3593.9|3602.9|3593.9|3600.5|3591.5|0
1664316000000|2022-09-27 22:00:00|3603.2|3594.2|3603.7|3594.7|3607.1|3598.1|3602.1|3593.1|0
1664316300000|2022-09-27 22:05:00|3603.4|3594.4|3602.5|3593.5|3605.2|3596.2|3601.5|3592.5|0
1664316600000|2022-09-27 22:10:00|3602.6|3593.6|3600.2|3591.2|3602.8|3593.8|3599.6|3590.6|0
1664316900000|2022-09-27 22:15:00|3600.4|3591.4|3598.7|3589.7|3602.2|3593.2|3598.7|3589.7|0
1664317200000|2022-09-27 22:20:00|3599|3590|3597.1|3588.1|3600.9|3591.9|3597.1|3588.1|0
1664317500000|2022-09-27 22:25:00|3597.4|3588.4|3597.7|3588.7|3598.3|3589.3|3597.4|3588.4|0
1664317800000|2022-09-27 22:30:00|3596.9|3587.9|3599.2|3590.2|3600.1|3591.1|3595.9|3586.9|0
1664318100000|2022-09-27 22:35:00|3599.4|3590.4|3602.4|3593.4|3602.7|3593.7|3599.4|3590.4|0
1664318400000|2022-09-27 22:40:00|3602.1|3593.1|3601.4|3592.4|3602.1|3593.1|3599.8|3590.8|0
1664318700000|2022-09-27 22:45:00|3601.5|3592.5|3600.9|3591.9|3602|3593|3599.9|3590.9|0
1664319000000|2022-09-27 22:50:00|3600.8|3591.8|3602.1|3593.1|3602.4|3593.4|3600.1|3591.1|0
1664319300000|2022-09-27 22:55:00|3602.4|3593.4|3604.2|3595.2|3604.5|3595.5|3602.4|3593.4|0
1664319600000|2022-09-27 23:00:00|3604|3595|3604.7|3595.7|3605.3|3596.3|3603|3594|0
1664319900000|2022-09-27 23:05:00|3605|3596|3605.6|3596.6|3605.9|3596.9|3603.8|3594.8|0
1664320200000|2022-09-27 23:10:00|3605.3|3596.3|3604.7|3595.7|3606.2|3597.2|3604.4|3595.4|0
1664320500000|2022-09-27 23:15:00|3604.6|3595.6|3601.2|3592.2|3605|3596|3600.6|3591.6|0
1664320800000|2022-09-27 23:20:00|3601.3|3592.3|3599.3|3590.3|3602.4|3593.4|3599.2|3590.2|0
1664321100000|2022-09-27 23:25:00|3599.5|3590.5|3601.2|3592.2|3601.2|3592.2|3599.5|3590.5|0
1664321400000|2022-09-27 23:30:00|3601.5|3592.5|3603.3|3594.3|3604.2|3595.2|3601.5|3592.5|0
1664321700000|2022-09-27 23:35:00|3603.4|3594.4|3605.8|3596.8|3606.2|3597.2|3603.4|3594.4|0
1664322000000|2022-09-27 23:40:00|3605.6|3596.6|3607|3598|3608.7|3599.7|3605.5|3596.5|0
1664322300000|2022-09-27 23:45:00|3607.2|3598.2|3606.2|3597.2|3608.4|3599.4|3605.8|3596.8|0
1664322600000|2022-09-27 23:50:00|3606.4|3597.4|3599.8|3590.8|3606.4|3597.4|3599.8|3590.8|0
1664322900000|2022-09-27 23:55:00|3599.9|3590.9|3598.2|3589.2|3602.1|3593.1|3597.7|3588.7|0
1664323200000|2022-09-28 00:00:00|3599.3|3590.3|3603.4|3594.4|3606.3|3597.3|3599.1|3590.1|0
1664323500000|2022-09-28 00:05:00|3603.6|3594.6|3605.1|3596.1|3606|3597|3602.2|3593.2|0
1664323800000|2022-09-28 00:10:00|3605.3|3596.3|3610.6|3601.6|3611.4|3602.4|3605.3|3596.3|0
1664324100000|2022-09-28 00:15:00|3610.5|3601.5|3611.4|3602.4|3612.9|3603.9|3608.4|3599.4|0
1664324400000|2022-09-28 00:20:00|3611.6|3602.6|3611.9|3602.9|3612.3|3603.3|3610.2|3601.2|0
1664324700000|2022-09-28 00:25:00|3612|3603|3607.9|3598.9|3612.1|3603.1|3606.5|3597.5|0
1664325000000|2022-09-28 00:30:00|3608.2|3599.2|3603.8|3594.8|3609|3600|3601.4|3592.4|0
1664325300000|2022-09-28 00:35:00|3604.1|3595.1|3603.6|3594.6|3606.1|3597.1|3602.6|3593.6|0
1664325600000|2022-09-28 00:40:00|3603.9|3594.9|3601.9|3592.9|3606.3|3597.3|3601.1|3592.1|0
1664325900000|2022-09-28 00:45:00|3601.7|3592.7|3609.5|3600.5|3612.7|3603.7|3599.3|3590.3|0
1664326200000|2022-09-28 00:50:00|3609.2|3600.2|3612.1|3603.1|3612.4|3603.4|3609.1|3600.1|0
1664326500000|2022-09-28 00:55:00|3612.4|3603.4|3612.1|3603.1|3613.6|3604.6|3609.9|3600.9|0
1664326800000|2022-09-28 01:00:00|3612|3603|3614.6|3605.6|3619|3610|3611.5|3602.5|0
1664327100000|2022-09-28 01:05:00|3614.4|3605.4|3621.9|3612.9|3622.9|3613.9|3613.7|3604.7|0
1664327400000|2022-09-28 01:10:00|3621.7|3612.7|3620.2|3611.2|3621.9|3612.9|3619.8|3610.8|0
1664327700000|2022-09-28 01:15:00|3620.4|3611.4|3614.8|3610.8|3621.8|3617.8|3597.3|3593.3|1150
1664328000000|2022-09-28 01:20:00|3614.3|3610.3|3608.8|3604.8|3626.3|3622.3|3604.3|3600.3|501
1664328300000|2022-09-28 01:25:00|3609.3|3605.3|3598.3|3594.3|3612.3|3608.3|3595.3|3591.3|694
1664328600000|2022-09-28 01:30:00|3597.8|3593.8|3610.3|3606.3|3611.8|3607.8|3586.3|3582.3|2421
1664328900000|2022-09-28 01:35:00|3609.3|3605.3|3596.3|3592.3|3610.3|3606.3|3593.8|3589.8|2556
1664329200000|2022-09-28 01:40:00|3595.8|3591.8|3592.3|3588.3|3601.3|3597.3|3588.3|3584.3|1134
1664329500000|2022-09-28 01:45:00|3591.3|3587.3|3589.3|3585.3|3597.3|3593.3|3584.3|3580.3|1136
1664329800000|2022-09-28 01:50:00|3589.8|3585.8|3587.3|3583.3|3592.3|3588.3|3582.3|3578.3|1543
1664330100000|2022-09-28 01:55:00|3587.8|3583.8|3591.3|3587.3|3598.3|3594.3|3584.3|3580.3|4057
1664330400000|2022-09-28 02:00:00|3590.8|3586.8|3582.8|3578.8|3595.3|3591.3|3582.8|3578.8|1102
1664330700000|2022-09-28 02:05:00|3583.3|3579.3|3586.3|3582.3|3592.3|3588.3|3580.3|3576.3|2656
1664331000000|2022-09-28 02:10:00|3585.8|3581.8|3569.3|3565.3|3588.3|3584.3|3567.3|3563.3|1574
1664331300000|2022-09-28 02:15:00|3569.8|3565.8|3564.8|3560.8|3574.3|3570.3|3563.8|3559.8|1379
1664331600000|2022-09-28 02:20:00|3565.3|3561.3|3558.3|3554.3|3565.3|3561.3|3551.3|3547.3|1257
1664331900000|2022-09-28 02:25:00|3557.8|3553.8|3569.8|3565.8|3570.3|3566.3|3555.3|3551.3|1129
1664332200000|2022-09-28 02:30:00|3569.3|3565.3|3577.3|3573.3|3577.3|3573.3|3566.3|3562.3|954
1664332500000|2022-09-28 02:35:00|3576.8|3572.8|3580.3|3576.3|3580.3|3576.3|3565.8|3561.8|916
1664332800000|2022-09-28 02:40:00|3579.8|3575.8|3568.3|3564.3|3579.8|3575.8|3567.3|3563.3|559
1664333100000|2022-09-28 02:45:00|3567.8|3563.8|3567.3|3563.3|3574.3|3570.3|3565.3|3561.3|921
1664333400000|2022-09-28 02:50:00|3566.8|3562.8|3564.3|3560.3|3569.3|3565.3|3564.3|3560.3|664
1664333700000|2022-09-28 02:55:00|3565.3|3561.3|3567.5|3563.5|3568.5|3564.5|3564.3|3560.3|2168
1664334000000|2022-09-28 03:00:00|3568|3564|3574.5|3570.5|3576.5|3572.5|3567.5|3563.5|1344
1664334300000|2022-09-28 03:05:00|3574|3570|3574.5|3570.5|3578|3574|3567|3563|798
1664334600000|2022-09-28 03:10:00|3573.5|3569.5|3581.5|3577.5|3589.5|3585.5|3573|3569|5469
1664334900000|2022-09-28 03:15:00|3581|3577|3578.5|3574.5|3582.5|3578.5|3575.5|3571.5|1697
1664335200000|2022-09-28 03:20:00|3579|3575|3580|3576|3580.5|3576.5|3574|3570|1012
1664335500000|2022-09-28 03:25:00|3580.5|3576.5|3585.5|3581.5|3585.5|3581.5|3576|3572|517
1664335800000|2022-09-28 03:30:00|3585|3581|3582|3578|3585.5|3581.5|3578.5|3574.5|227
1664336100000|2022-09-28 03:35:00|3581.5|3577.5|3579.5|3575.5|3582|3578|3578|3574|200
1664336400000|2022-09-28 03:40:00|3579|3575|3569|3565|3579.5|3575.5|3567|3563|257
1664336700000|2022-09-28 03:45:00|3568.5|3564.5|3574.5|3570.5|3577|3573|3565.5|3561.5|399
1664337000000|2022-09-28 03:50:00|3573|3569|3576.5|3572.5|3577.5|3573.5|3573|3569|147
1664337300000|2022-09-28 03:55:00|3576|3572|3575.5|3571.5|3578.5|3574.5|3573|3569|354
1664337600000|2022-09-28 04:00:00|3578|3569|3573.3|3564.3|3578.2|3569.2|3572.5|3563.5|0
1664337900000|2022-09-28 04:05:00|3573.1|3564.1|3574.5|3565.5|3575.7|3566.7|3573|3564|0
1664338200000|2022-09-28 04:10:00|3574.7|3565.7|3572.5|3563.5|3575.4|3566.4|3571.4|3562.4|0
1664338500000|2022-09-28 04:15:00|3572.6|3563.6|3574.9|3565.9|3575.3|3566.3|3571.4|3562.4|0
1664338800000|2022-09-28 04:20:00|3575.1|3566.1|3577.8|3568.8|3579.1|3570.1|3575.1|3566.1|0
1664339100000|2022-09-28 04:25:00|3577.9|3568.9|3582|3573|3582|3573|3577.6|3568.6|0
1664339400000|2022-09-28 04:30:00|3581.7|3572.7|3585.4|3576.4|3590.5|3581.5|3581.1|3572.1|0
1664339700000|2022-09-28 04:35:00|3585.6|3576.6|3583.5|3574.5|3586|3577|3583.1|3574.1|0
1664340000000|2022-09-28 04:40:00|3583.4|3574.4|3582|3573|3583.7|3574.7|3580.5|3571.5|0
1664340300000|2022-09-28 04:45:00|3581.8|3572.8|3579.8|3570.8|3583.1|3574.1|3579.2|3570.2|0
1664340600000|2022-09-28 04:50:00|3579.9|3570.9|3579.7|3570.7|3580.3|3571.3|3578.6|3569.6|0
1664340900000|2022-09-28 04:55:00|3579.6|3570.6|3576.4|3567.4|3580.3|3571.3|3575.6|3566.6|0
1664341200000|2022-09-28 05:00:00|3576.8|3567.8|3573|3569|3576.8|3571|3569.5|3565.5|136
1664341500000|2022-09-28 05:05:00|3572.5|3568.5|3565.5|3561.5|3573|3569|3563.5|3559.5|700
1664341800000|2022-09-28 05:10:00|3566|3562|3551|3547|3567|3563|3549.5|3545.5|270
1664342100000|2022-09-28 05:15:00|3551.5|3547.5|3559|3555|3561.5|3557.5|3548.5|3544.5|602
1664342400000|2022-09-28 05:20:00|3559.5|3555.5|3563|3559|3567.5|3563.5|3556.5|3552.5|339
1664342700000|2022-09-28 05:25:00|3563.5|3559.5|3567.5|3563.5|3571|3567|3563|3559|225
1664343000000|2022-09-28 05:30:00|3568|3564|3559|3555|3568|3564|3558|3554|408
1664343300000|2022-09-28 05:35:00|3558.5|3554.5|3558.5|3554.5|3560.5|3556.5|3554.5|3550.5|238
1664343600000|2022-09-28 05:40:00|3559|3555|3580|3576|3580|3576|3558|3554|408
1664343900000|2022-09-28 05:45:00|3578.5|3574.5|3572.5|3568.5|3579.5|3575.5|3568.5|3564.5|244
1664344200000|2022-09-28 05:50:00|3572|3568|3561.5|3557.5|3574.5|3570.5|3561.5|3557.5|338
1664344500000|2022-09-28 05:55:00|3562|3558|3569|3565|3571.5|3567.5|3562|3558|584
1664344800000|2022-09-28 06:00:00|3570|3566|3578.5|3574.5|3578.5|3574.5|3566.5|3562.5|246
1664345100000|2022-09-28 06:05:00|3577|3573|3572|3568|3578.5|3574.5|3569|3565|242
1664345400000|2022-09-28 06:10:00|3571.5|3567.5|3566|3562|3577|3573|3566|3562|194
1664345700000|2022-09-28 06:15:00|3566.5|3562.5|3562|3558|3567|3563|3558|3554|156
1664346000000|2022-09-28 06:20:00|3562.5|3558.5|3558|3554|3564.5|3560.5|3553.5|3549.5|204
1664346300000|2022-09-28 06:25:00|3558.5|3554.5|3557|3553|3564|3560|3555|3551|158
1664346600000|2022-09-28 06:30:00|3557.5|3553.5|3553|3549|3559|3555|3550.5|3546.5|212
1664346900000|2022-09-28 06:35:00|3553.5|3549.5|3552|3548|3555|3551|3550.5|3546.5|345
1664347200000|2022-09-28 06:40:00|3552.5|3548.5|3544.5|3540.5|3554|3550|3544|3540|385
1664347500000|2022-09-28 06:45:00|3545|3541|3544.5|3540.5|3547.5|3543.5|3541.5|3537.5|409
1664347800000|2022-09-28 06:50:00|3545|3541|3540|3536|3550|3546|3540|3536|587
1664348100000|2022-09-28 06:55:00|3540.5|3536.5|3532|3528|3543|3539|3531.5|3527.5|1125
1664348400000|2022-09-28 07:00:00|3532.5|3528.5|3543.5|3539.5|3544.5|3540.5|3532|3528|240
1664348700000|2022-09-28 07:05:00|3542|3538|3531.5|3527.5|3543|3539|3529|3525|415
1664349000000|2022-09-28 07:10:00|3531|3527|3511.5|3507.5|3534|3530|3506.5|3502.5|426
1664349300000|2022-09-28 07:15:00|3512|3508|3528.5|3524.5|3529.5|3525.5|3509.5|3505.5|295
1664349600000|2022-09-28 07:20:00|3530|3526|3516.5|3512.5|3532|3528|3516|3512|294
1664349900000|2022-09-28 07:25:00|3518|3514|3522.5|3518.5|3529|3525|3512.5|3508.5|295
1664350200000|2022-09-28 07:30:00|3523|3519|3525|3521|3532|3528|3520|3516|430
1664350500000|2022-09-28 07:35:00|3525.5|3521.5|3520|3516|3527.5|3523.5|3516.5|3512.5|520
1664350800000|2022-09-28 07:40:00|3519.5|3515.5|3524.5|3520.5|3525|3521|3517|3513|745
1664351100000|2022-09-28 07:45:00|3524|3520|3516.5|3512.5|3525|3521|3516|3512|2232
1664351400000|2022-09-28 07:50:00|3517|3513|3530|3526|3532.5|3528.5|3516.5|3512.5|898
1664351700000|2022-09-28 07:55:00|3529.5|3525.5|3524.5|3520.5|3529.5|3525.5|3522|3518|2536
1664352000000|2022-09-28 08:00:00|3525|3521|3521|3517|3529.5|3525.5|3519.5|3515.5|747
1664352300000|2022-09-28 08:05:00|3520.5|3516.5|3510|3506|3525|3521|3510|3506|1323
1664352600000|2022-09-28 08:10:00|3509.5|3505.5|3522.5|3518.5|3523.5|3519.5|3509.5|3505.5|513
1664352900000|2022-09-28 08:15:00|3524|3520|3527.5|3523.5|3528|3524|3522|3518|5242
1664353200000|2022-09-28 08:20:00|3527|3523|3528|3524|3534.5|3530.5|3525.5|3521.5|878
1664353500000|2022-09-28 08:25:00|3527.5|3523.5|3527|3523|3530|3526|3519.5|3515.5|2711
1664353800000|2022-09-28 08:30:00|3527.3|3518.3|3524.7|3515.7|3528.1|3519.1|3523.7|3514.7|0
1664354100000|2022-09-28 08:35:00|3524.4|3515.4|3523.6|3514.6|3529.4|3520.4|3523.4|3514.4|0
1664354400000|2022-09-28 08:40:00|3523.5|3514.5|3525.7|3516.7|3526.2|3517.2|3522.6|3513.6|0
1664354700000|2022-09-28 08:45:00|3525.6|3516.6|3530.7|3521.7|3533|3524|3524.4|3515.4|0
1664355000000|2022-09-28 08:50:00|3530.6|3521.6|3535.7|3526.7|3535.7|3526.7|3528.3|3519.3|0
1664355300000|2022-09-28 08:55:00|3536|3527|3532.3|3523.3|3537.9|3528.9|3531.4|3522.4|0
1664355600000|2022-09-28 09:00:00|3531.5|3522.5|3530.2|3521.2|3534.2|3525.2|3528.9|3519.9|0
1664355900000|2022-09-28 09:05:00|3530.1|3521.1|3518.3|3509.3|3530.2|3521.2|3518.1|3509.1|0
1664356200000|2022-09-28 09:10:00|3518.4|3509.4|3516.5|3507.5|3521.6|3512.6|3515.6|3506.6|0
1664356500000|2022-09-28 09:15:00|3516.4|3507.4|3515|3503|3520|3509|3507|3499|27
1664356800000|2022-09-28 09:20:00|3514|3504|3511|3501|3514|3504|3506|3499|6
1664357100000|2022-09-28 09:25:00|3510|3499|3516|3504|3518|3504|3510|3499|73
1664357400000|2022-09-28 09:30:00|3518|3505|3519|3507|3520|3511|3513|3503|96
1664357700000|2022-09-28 09:35:00|3516|3504|3511|3503|3519|3506|3511|3501|67
1664358000000|2022-09-28 09:40:00|3515|3502|3517|3506|3520|3506|3512|3500|75
1664358300000|2022-09-28 09:45:00|3514|3507|3520|3508|3521|3510|3513|3501|70
1664358600000|2022-09-28 09:50:00|3521|3506|3518|3508|3521|3508|3515|3504|34
1664358900000|2022-09-28 09:55:00|3517|3506|3518|3510|3520|3510|3516|3506|1
1664359200000|2022-09-28 10:00:00|3517|3508|3515|3502|3535|3526|3514|3502|31
1664359500000|2022-09-28 10:05:00|3514|3503|3526|3514|3526|3515|3507|3499|26
1664359800000|2022-09-28 10:10:00|3525|3515|3531|3521|3535|3524|3524|3515|6
1664360100000|2022-09-28 10:15:00|3532|3522|3535|3527|3535|3527|3530|3521|10
1664360400000|2022-09-28 10:20:00|3536|3528|3546|3536|3546|3539|3536|3528|42
1664360700000|2022-09-28 10:25:00|3545|3534|3540|3530|3546|3534|3535|3526|33
1664361000000|2022-09-28 10:30:00|3543|3531|3539|3527|3543|3533|3535|3527|5
1664361300000|2022-09-28 10:35:00|3538|3528|3544|3533|3546|3536|3537|3528|4
1664361600000|2022-09-28 10:40:00|3545|3535|3546|3535|3549|3537|3542|3531|12
1664361900000|2022-09-28 10:45:00|3545|3536|3539|3528|3545|3537|3539|3527|209
1664362200000|2022-09-28 10:50:00|3541|3527|3544|3533|3546|3537|3539|3527|5
1664362500000|2022-09-28 10:55:00|3545|3535|3540|3529|3546|3536|3537|3529|1
1664362800000|2022-09-28 11:00:00|3539|3530|3538|3528|3542|3531|3537|3526|4
1664363100000|2022-09-28 11:05:00|3537|3527|3530|3521|3537|3527|3527|3518|22
1664363400000|2022-09-28 11:10:00|3531|3522|3527|3520|3532|3522|3526|3518|11
1664363700000|2022-09-28 11:15:00|3528|3522|3535|3525|3535|3525|3527|3522|4
1664364000000|2022-09-28 11:20:00|3534|3522|3535|3525|3535|3526|3533|3521|5
1664364300000|2022-09-28 11:25:00|3532|3522|3532|3521|3536|3526|3532|3521|3
1664364600000|2022-09-28 11:30:00|3534|3522|3535|3526|3539|3527|3534|3522|0
1664364900000|2022-09-28 11:35:00|3537|3521|3529|3520|3537|3525|3528|3520|13
1664365200000|2022-09-28 11:40:00|3530|3521|3533|3526|3534|3526|3528|3519|6
1664365500000|2022-09-28 11:45:00|3532|3522|3535|3524|3535|3524|3529|3522|3
1664365800000|2022-09-28 11:50:00|3534|3525|3537|3525|3537|3525|3532|3525|10
1664366100000|2022-09-28 11:55:00|3538|3526|3535|3526|3538|3526|3531|3522|4
1664366400000|2022-09-28 12:00:00|3538|3529|3541|3529|3543|3531|3538|3529|9
1664366700000|2022-09-28 12:05:00|3540|3534|3542|3531|3543|3534|3536|3529|7
1664367000000|2022-09-28 12:10:00|3539|3529|3539|3528|3544|3533|3537|3526|19
1664367300000|2022-09-28 12:15:00|3541|3526|3540|3529|3541|3530|3536|3525|0
1664367600000|2022-09-28 12:20:00|3538|3532|3545|3534|3546|3536|3538|3532|35
1664367900000|2022-09-28 12:25:00|3543|3532|3538|3531|3543|3534|3538|3529|8
1664368200000|2022-09-28 12:30:00|3537|3529|3545|3538|3548|3538|3537|3529|15
1664368500000|2022-09-28 12:35:00|3546|3537|3548|3538|3548|3540|3545|3537|23
1664368800000|2022-09-28 12:40:00|3547|3537|3552|3544|3552|3544|3547|3537|16
1664369100000|2022-09-28 12:45:00|3554|3545|3551|3543|3556|3546|3551|3542|25
1664369400000|2022-09-28 12:50:00|3550|3542|3552|3542|3552|3542|3549|3541|5
1664369700000|2022-09-28 12:55:00|3551|3541|3550|3539|3552|3542|3548|3537|5
1664370000000|2022-09-28 13:00:00|3549|3537|3550|3540|3552|3543|3547|3537|16
1664370300000|2022-09-28 13:05:00|3552|3543|3551|3541|3556|3546|3550|3540|14
1664370600000|2022-09-28 13:10:00|3552|3540|3552|3543|3553|3544|3548|3540|7
1664370900000|2022-09-28 13:15:00|3556|3544|3552|3543|3556|3546|3551|3543|2
1664371200000|2022-09-28 13:20:00|3554|3544|3560|3551|3560|3551|3553|3544|5
1664371500000|2022-09-28 13:25:00|3559|3550|3552|3543|3560|3550|3550|3541|39
1664371800000|2022-09-28 13:30:00|3550|3538|3561|3551|3561|3551|3542|3533|77
1664372100000|2022-09-28 13:35:00|3560|3550|3574|3565|3574|3566|3558|3550|221
1664372400000|2022-09-28 13:40:00|3575|3566|3591|3582|3591|3583|3573|3565|215
1664372700000|2022-09-28 13:45:00|3590|3581|3587|3577|3591|3583|3582|3575|66
1664373000000|2022-09-28 13:50:00|3586|3575|3585|3576|3592|3585|3582|3573|96
1664373300000|2022-09-28 13:55:00|3586|3577|3576|3568|3586|3578|3572|3564|67
1664373600000|2022-09-28 14:00:00|3575|3563|3578|3568|3590|3581|3572|3563|37
1664373900000|2022-09-28 14:05:00|3579|3570|3576|3568|3587|3577|3576|3566|25
1664374200000|2022-09-28 14:10:00|3574|3566|3588|3576|3588|3580|3574|3566|17
1664374500000|2022-09-28 14:15:00|3586|3577|3586|3576|3588|3579|3582|3572|11
1664374800000|2022-09-28 14:20:00|3585|3577|3594|3583|3594|3584|3582|3575|43
1664375100000|2022-09-28 14:25:00|3593|3581|3599|3590|3599|3590|3591|3581|41
1664375400000|2022-09-28 14:30:00|3600|3591|3600|3591|3602|3594|3596|3587|142
1664375700000|2022-09-28 14:35:00|3599|3592|3599|3590|3605|3597|3599|3590|24
1664376000000|2022-09-28 14:40:00|3598|3591|3609|3602|3609|3602|3598|3588|102
1664376300000|2022-09-28 14:45:00|3608|3598|3614|3605|3614|3606|3603|3595|68
1664376600000|2022-09-28 14:50:00|3612|3606|3612|3602|3614|3606|3608|3600|29
1664376900000|2022-09-28 14:55:00|3611|3603|3604|3594|3612|3604|3602|3593|20
1664377200000|2022-09-28 15:00:00|3603|3591|3602|3593|3607|3599|3600|3591|30
1664377500000|2022-09-28 15:05:00|3601|3592|3597|3590|3602|3594|3597|3588|14
1664377800000|2022-09-28 15:10:00|3596|3588|3598|3586|3602|3594|3595|3585|19
1664378100000|2022-09-28 15:15:00|3595|3587|3597|3586|3600|3588|3593|3586|3
1664378400000|2022-09-28 15:20:00|3596|3587|3601|3592|3604|3595|3596|3586|18
1664378700000|2022-09-28 15:25:00|3602|3593|3598|3589|3602|3594|3597|3588|54
1664379000000|2022-09-28 15:30:00|3596|3590|3598|3589|3600|3592|3596|3587|36
1664379300000|2022-09-28 15:35:00|3599|3592|3600|3592|3601|3593|3597|3589|14
1664379600000|2022-09-28 15:40:00|3599|3593|3602|3595|3603|3596|3599|3591|18
1664379900000|2022-09-28 15:45:00|3601|3593|3607|3598|3608|3601|3600|3593|14
1664380200000|2022-09-28 15:50:00|3606|3599|3612|3604|3612|3605|3606|3598|30
1664380500000|2022-09-28 15:55:00|3613|3605|3612|3605|3615|3606|3611|3603|71
1664380800000|2022-09-28 16:00:00|3613|3606|3616|3608|3617|3609|3613|3604|13
1664381100000|2022-09-28 16:05:00|3615|3609|3617|3609|3617|3610|3614|3606|54
1664381400000|2022-09-28 16:10:00|3616|3611|3624|3616|3624|3616|3616|3611|44
1664381700000|2022-09-28 16:15:00|3623|3617|3629|3621|3629|3621|3622|3615|26
1664382000000|2022-09-28 16:20:00|3630|3622|3626|3619|3631|3623|3626|3617|39
1664382300000|2022-09-28 16:25:00|3627|3618|3620|3611|3627|3619|3618|3611|36
1664382600000|2022-09-28 16:30:00|3619|3612|3622|3614|3622|3614|3618|3611|10
1664382900000|2022-09-28 16:35:00|3621|3611|3614|3606|3621|3612|3614|3606|10
1664383200000|2022-09-28 16:40:00|3613|3607|3618|3610|3618|3610|3613|3606|9
1664383500000|2022-09-28 16:45:00|3619|3609|3615|3608|3619|3611|3615|3608|5
1664383800000|2022-09-28 16:50:00|3617|3607|3613|3605|3617|3608|3612|3605|12
1664384100000|2022-09-28 16:55:00|3614|3606|3615|3606|3615|3608|3612|3605|109
1664384400000|2022-09-28 17:00:00|3617|3607|3618|3609|3618|3610|3614|3605|21
1664384700000|2022-09-28 17:05:00|3619|3610|3626|3618|3628|3618|3619|3610|7
1664385000000|2022-09-28 17:10:00|3625|3616|3623|3613|3625|3617|3621|3612|6
1664385300000|2022-09-28 17:15:00|3624|3614|3624|3616|3624|3617|3623|3612|1
1664385600000|2022-09-28 17:20:00|3623|3615|3625|3616|3625|3617|3623|3615|59
1664385900000|2022-09-28 17:25:00|3623|3615|3621|3611|3623|3616|3618|3608|5
1664386200000|2022-09-28 17:30:00|3620|3610|3620|3612|3621|3612|3618|3609|0
1664386500000|2022-09-28 17:35:00|3618|3610|3618|3608|3620|3612|3617|3608|1
1664386800000|2022-09-28 17:40:00|3617|3609|3618|3609|3620|3611|3617|3608|11
1664387100000|2022-09-28 17:45:00|3619|3608|3614|3606|3619|3610|3613|3606|1
1664387400000|2022-09-28 17:50:00|3615|3605|3615|3605|3615|3606|3613|3605|3
1664387700000|2022-09-28 17:55:00|3616|3606|3615|3606|3616|3606|3615|3605|0
1664388000000|2022-09-28 18:00:00|3617|3607|3617|3609|3617|3609|3616|3606|8
1664388300000|2022-09-28 18:05:00|3618|3611|3619|3611|3621|3613|3618|3609|13
1664388600000|2022-09-28 18:10:00|3618|3612|3620|3612|3621|3613|3618|3611|12
1664388900000|2022-09-28 18:15:00|3621|3613|3621|3613|3621|3613|3619|3610|4
1664389200000|2022-09-28 18:20:00|3623|3612|3623|3614|3623|3615|3622|3611|2
1664389500000|2022-09-28 18:25:00|3624|3615|3625|3615|3625|3617|3623|3615|0
1664389800000|2022-09-28 18:30:00|3624|3616|3627|3619|3627|3620|3624|3616|4
1664390100000|2022-09-28 18:35:00|3629|3621|3630|3622|3630|3623|3627|3619|19
1664390400000|2022-09-28 18:40:00|3629|3621|3626|3618|3629|3622|3625|3616|15
1664390700000|2022-09-28 18:45:00|3629|3620|3630|3622|3630|3623|3627|3619|14
1664391000000|2022-09-28 18:50:00|3631|3623|3633|3626|3633|3626|3629|3623|35
1664391300000|2022-09-28 18:55:00|3634|3625|3634.8|3625.8|3636|3628|3633|3624|34
1664391600000|2022-09-28 19:00:00|3634.9|3625.9|3642.5|3633.5|3642.6|3633.6|3634|3625|0
1664391900000|2022-09-28 19:05:00|3642.6|3633.6|3645.8|3636.8|3648.7|3639.7|3642|3633|0
1664392200000|2022-09-28 19:10:00|3645.9|3636.9|3644.8|3635.8|3648.6|3639.6|3644.7|3635.7|0
1664392500000|2022-09-28 19:15:00|3644.9|3635.9|3641.4|3632.4|3645.7|3636.7|3641.1|3632.1|0
1664392800000|2022-09-28 19:20:00|3641.3|3632.3|3643.5|3634.5|3644.6|3635.6|3640.8|3631.8|0
1664393100000|2022-09-28 19:25:00|3643.6|3634.6|3644.4|3635.4|3646.7|3637.7|3643.4|3634.4|0
1664393400000|2022-09-28 19:30:00|3644.5|3635.5|3648.2|3639.2|3649.1|3640.1|3644.2|3635.2|0
1664393700000|2022-09-28 19:35:00|3648.1|3639.1|3646.1|3637.1|3648.8|3639.8|3645.9|3636.9|0
1664394000000|2022-09-28 19:40:00|3646|3637|3647.7|3638.7|3648.9|3639.9|3645.7|3636.7|0
1664394300000|2022-09-28 19:45:00|3647.5|3638.5|3650.9|3641.9|3652.3|3643.3|3647|3638|0
1664394600000|2022-09-28 19:50:00|3650.5|3641.5|3647.2|3638.2|3652|3643|3647.2|3638.2|0
1664394900000|2022-09-28 19:55:00|3647.4|3638.4|3639.3|3630.3|3647.4|3638.4|3637.5|3628.5|0
1664395200000|2022-09-28 20:00:00|3639.6|3630.6|3639.4|3630.4|3644.1|3635.1|3636.8|3627.8|0
1664395500000|2022-09-28 20:05:00|3639.6|3630.6|3642.6|3633.6|3642.6|3633.6|3637.3|3628.3|0
1664395800000|2022-09-28 20:10:00|3642.9|3633.9|3642.3|3633.3|3643.5|3634.5|3641.1|3632.1|0
1664396100000|2022-09-28 20:15:00|3642|3633|3642.9|3633.9|3643.5|3634.5|3642|3633|0
1664396400000|2022-09-28 20:20:00|3642.6|3633.6|3640.5|3631.5|3642.9|3633.9|3640.5|3631.5|0
1664396700000|2022-09-28 20:25:00|3640.7|3631.7|3640.2|3631.2|3641|3632|3639.6|3630.6|0
1664397000000|2022-09-28 20:30:00|3639.9|3630.9|3638.3|3629.3|3641|3632|3638.2|3629.2|0
1664397300000|2022-09-28 20:35:00|3638.4|3629.4|3638.3|3629.3|3638.9|3629.9|3637.7|3628.7|0
1664397600000|2022-09-28 20:40:00|3638.4|3629.4|3636|3627|3638.6|3629.6|3635.7|3626.7|0
1664397900000|2022-09-28 20:45:00|3635.8|3626.8|3634.9|3625.9|3636|3627|3634.6|3625.6|0
1664398200000|2022-09-28 20:50:00|3634.7|3625.7|3635.2|3626.2|3636.5|3627.5|3633.1|3624.1|0
1664398500000|2022-09-28 20:55:00|3635|3626|3634|3625|3635.8|3626.8|3633.9|3624.9|0
1664398800000|2022-09-28 21:00:00|3634.1|3625.1|3634.5|3625.5|3634.5|3625.5|3633.8|3624.8|0
1664399100000|2022-09-28 21:05:00|3634.4|3625.4|3635.2|3626.2|3635.7|3626.7|3634.4|3625.4|0
1664399400000|2022-09-28 21:10:00|3635.1|3626.1|3635.2|3626.2|3635.4|3626.4|3634.8|3625.8|0
1664399700000|2022-09-28 21:15:00|3635.3|3626.3|3635.4|3626.4|3635.4|3626.4|3635.2|3626.2|0
1664400000000|2022-09-28 21:20:00|3635|3626|3635|3626|3635|3626|3635|3626|0
1664400300000|2022-09-28 21:25:00|3635.1|3626.1|3635.1|3626.1|3635.7|3626.7|3634.8|3625.8|0
1664400600000|2022-09-28 21:30:00|3635.2|3626.2|3635.2|3626.2|3635.2|3626.2|3635.1|3626.1|0
1664400900000|2022-09-28 21:35:00|3635.3|3626.3|3635.4|3626.4|3635.6|3626.6|3635.2|3626.2|0
1664401200000|2022-09-28 21:40:00|3635.3|3626.3|3635.4|3626.4|3635.5|3626.5|3635.2|3626.2|0
1664401500000|2022-09-28 21:45:00|3635.5|3626.5|3638.2|3629.2|3638.4|3629.4|3635.5|3626.5|0
1664401800000|2022-09-28 21:50:00|3638.3|3629.3|3637.9|3628.9|3638.4|3629.4|3637.8|3628.8|0
1664402100000|2022-09-28 21:55:00|3637.8|3628.8|3636.5|3627.5|3638|3629|3636.5|3627.5|0
1664402400000|2022-09-28 22:00:00|3635.7|3626.7|3639.7|3630.7|3639.8|3630.8|3635.6|3626.6|0
1664402700000|2022-09-28 22:05:00|3639.9|3630.9|3640.2|3631.2|3642.6|3633.6|3639.4|3630.4|0
1664403000000|2022-09-28 22:10:00|3640.3|3631.3|3642|3633|3642.6|3633.6|3640.3|3631.3|0
1664403300000|2022-09-28 22:15:00|3642.1|3633.1|3640.2|3631.2|3642.1|3633.1|3639.6|3630.6|0
1664403600000|2022-09-28 22:20:00|3640.3|3631.3|3640.4|3631.4|3641.2|3632.2|3639.9|3630.9|0
1664403900000|2022-09-28 22:25:00|3640.6|3631.6|3641.9|3632.9|3642.7|3633.7|3640|3631|0
1664404200000|2022-09-28 22:30:00|3641.7|3632.7|3640.8|3631.8|3642.2|3633.2|3640|3631|0
1664404500000|2022-09-28 22:35:00|3640.6|3631.6|3639.3|3630.3|3641.1|3632.1|3639|3630|0
1664404800000|2022-09-28 22:40:00|3639|3630|3637.5|3628.5|3640.2|3631.2|3634.9|3625.9|0
1664405100000|2022-09-28 22:45:00|3637.3|3628.3|3632.6|3623.6|3637.5|3628.5|3631.1|3622.1|0
1664405400000|2022-09-28 22:50:00|3632.3|3623.3|3628.8|3619.8|3632.6|3623.6|3628.2|3619.2|0
1664405700000|2022-09-28 22:55:00|3628.9|3619.9|3631.4|3622.4|3631.4|3622.4|3628.9|3619.9|0
1664406000000|2022-09-28 23:00:00|3631.7|3622.7|3630.8|3621.8|3632.6|3623.6|3630.5|3621.5|0
1664406300000|2022-09-28 23:05:00|3630.7|3621.7|3632.9|3623.9|3633.2|3624.2|3629.9|3620.9|0
1664406600000|2022-09-28 23:10:00|3633.1|3624.1|3634|3625|3634.3|3625.3|3632.6|3623.6|0
1664406900000|2022-09-28 23:15:00|3633.9|3624.9|3634.3|3625.3|3634.6|3625.6|3633|3624|0
1664407200000|2022-09-28 23:20:00|3634.2|3625.2|3631.8|3622.8|3634.2|3625.2|3631.6|3622.6|0
1664407500000|2022-09-28 23:25:00|3631.9|3622.9|3633.7|3624.7|3634|3625|3631.3|3622.3|0
1664407800000|2022-09-28 23:30:00|3633.9|3624.9|3632.5|3623.5|3634|3625|3631.9|3622.9|0
1664408100000|2022-09-28 23:35:00|3632.4|3623.4|3629.9|3620.9|3632.5|3623.5|3629.9|3620.9|0
1664408400000|2022-09-28 23:40:00|3630|3621|3630.4|3621.4|3631.6|3622.6|3629.9|3620.9|0
1664408700000|2022-09-28 23:45:00|3630.2|3621.2|3633.1|3624.1|3633.7|3624.7|3629.9|3620.9|0
1664409000000|2022-09-28 23:50:00|3633.4|3624.4|3631.8|3622.8|3634|3625|3631.2|3622.2|0
1664409300000|2022-09-28 23:55:00|3632.1|3623.1|3632.7|3623.7|3633.6|3624.6|3631.5|3622.5|0
1664409600000|2022-09-29 00:00:00|3633.2|3624.2|3639|3630|3640.1|3631.1|3630.3|3621.3|0
1664409900000|2022-09-29 00:05:00|3639.1|3630.1|3638.1|3629.1|3642.2|3633.2|3638.1|3629.1|0
1664410200000|2022-09-29 00:10:00|3637.9|3628.9|3633.4|3624.4|3639.8|3630.8|3632.9|3623.9|0
1664410500000|2022-09-29 00:15:00|3633.7|3624.7|3637.5|3628.5|3637.5|3628.5|3633.4|3624.4|0
1664410800000|2022-09-29 00:20:00|3637.4|3628.4|3636.8|3627.8|3639.9|3630.9|3634.1|3625.1|0
1664411100000|2022-09-29 00:25:00|3636.9|3627.9|3640.1|3631.1|3640.3|3631.3|3636.2|3627.2|0
1664411400000|2022-09-29 00:30:00|3640.3|3631.3|3640|3631|3641.4|3632.4|3638.4|3629.4|0
1664411700000|2022-09-29 00:35:00|3639.9|3630.9|3639.1|3630.1|3640.8|3631.8|3638.4|3629.4|0
1664412000000|2022-09-29 00:40:00|3639.2|3630.2|3638.4|3629.4|3639.6|3630.6|3637.8|3628.8|0
1664412300000|2022-09-29 00:45:00|3638.7|3629.7|3635.1|3626.1|3639|3630|3634|3625|0
1664412600000|2022-09-29 00:50:00|3635.2|3626.2|3634.1|3625.1|3635.4|3626.4|3631.6|3622.6|0
1664412900000|2022-09-29 00:55:00|3634|3625|3635.2|3626.2|3636.3|3627.3|3633.4|3624.4|0
1664413200000|2022-09-29 01:00:00|3635.1|3626.1|3624.6|3615.6|3636.3|3627.3|3623.7|3614.7|0
1664413500000|2022-09-29 01:05:00|3624.9|3615.9|3626.6|3617.6|3626.6|3617.6|3623.6|3614.6|0
1664413800000|2022-09-29 01:10:00|3626.8|3617.8|3623.5|3614.5|3626.8|3617.8|3623.2|3614.2|0
1664414100000|2022-09-29 01:15:00|3624.6|3615.6|3612|3608|3631.5|3627.5|3609|3605|928
1664414400000|2022-09-29 01:20:00|3611.5|3607.5|3612.5|3608.5|3618|3614|3611.5|3607.5|489
1664414700000|2022-09-29 01:25:00|3613|3609|3612.5|3608.5|3615.5|3611.5|3611|3607|422
1664415000000|2022-09-29 01:30:00|3609.5|3605.5|3598.5|3594.5|3620.5|3616.5|3595.5|3591.5|2616
1664415300000|2022-09-29 01:35:00|3599|3595|3593.5|3589.5|3614|3610|3591.5|3587.5|1960
1664415600000|2022-09-29 01:40:00|3593|3589|3606|3602|3610.5|3606.5|3591.5|3587.5|1337
1664415900000|2022-09-29 01:45:00|3604.5|3600.5|3609|3605|3615.5|3611.5|3600.5|3596.5|980
1664416200000|2022-09-29 01:50:00|3608.5|3604.5|3587.5|3583.5|3609|3605|3584|3580|1367
1664416500000|2022-09-29 01:55:00|3587|3583|3585|3581|3598.5|3594.5|3581.5|3577.5|1341
1664416800000|2022-09-29 02:00:00|3584.5|3580.5|3580.5|3576.5|3593.5|3589.5|3579.5|3575.5|1473
1664417100000|2022-09-29 02:05:00|3580|3576|3573|3569|3584|3580|3569.5|3565.5|1521
1664417400000|2022-09-29 02:10:00|3572.5|3568.5|3573.5|3569.5|3580.5|3576.5|3572.5|3568.5|1094
1664417700000|2022-09-29 02:15:00|3574|3570|3579.5|3575.5|3585.5|3581.5|3572.5|3568.5|1198
1664418000000|2022-09-29 02:20:00|3578.5|3574.5|3571.5|3567.5|3579.5|3575.5|3569.5|3565.5|580
1664418300000|2022-09-29 02:25:00|3572|3568|3576.5|3572.5|3579.5|3575.5|3568.5|3564.5|646
1664418600000|2022-09-29 02:30:00|3577.5|3573.5|3562|3558|3578.5|3574.5|3561.5|3557.5|735
1664418900000|2022-09-29 02:35:00|3561.5|3557.5|3557.5|3553.5|3567.5|3563.5|3555.5|3551.5|1032
1664419200000|2022-09-29 02:40:00|3557|3553|3559.5|3555.5|3560.5|3556.5|3553|3549|675
1664419500000|2022-09-29 02:45:00|3559|3555|3557|3553|3561|3557|3555.5|3551.5|506
1664419800000|2022-09-29 02:50:00|3557.5|3553.5|3558.5|3554.5|3559.5|3555.5|3551.5|3547.5|515
1664420100000|2022-09-29 02:55:00|3558|3554|3555.5|3551.5|3559.5|3555.5|3549.5|3545.5|571
1664420400000|2022-09-29 03:00:00|3556|3552|3545.5|3541.5|3556.5|3552.5|3543.5|3539.5|534
1664420700000|2022-09-29 03:05:00|3544.5|3540.5|3555|3551|3556.5|3552.5|3544.5|3540.5|562
1664421000000|2022-09-29 03:10:00|3554.5|3550.5|3551.5|3547.5|3555.5|3551.5|3547.5|3543.5|702
1664421300000|2022-09-29 03:15:00|3551|3547|3546.5|3542.5|3553.5|3549.5|3545.5|3541.5|583
1664421600000|2022-09-29 03:20:00|3546|3542|3551|3547|3554.5|3550.5|3544.5|3540.5|478
1664421900000|2022-09-29 03:25:00|3550.5|3546.5|3548|3544|3551.5|3547.5|3546|3542|228
1664422200000|2022-09-29 03:30:00|3547.5|3543.5|3545.5|3541.5|3551.5|3547.5|3544.5|3540.5|274
1664422500000|2022-09-29 03:35:00|3546|3542|3544.5|3540.5|3547.5|3543.5|3538|3534|351
1664422800000|2022-09-29 03:40:00|3544|3540|3544.5|3540.5|3548|3544|3542|3538|349
1664423100000|2022-09-29 03:45:00|3544|3540|3547.5|3543.5|3548.5|3544.5|3542.5|3538.5|277
1664423400000|2022-09-29 03:50:00|3547|3543|3555|3551|3556|3552|3546|3542|428
1664423700000|2022-09-29 03:55:00|3554.5|3550.5|3555.5|3551.5|3556|3552|3552.5|3548.5|235
1664424000000|2022-09-29 04:00:00|3556.5|3552.5|3559.2|3550.2|3560.4|3552.5|3556.5|3548.3|7
1664424300000|2022-09-29 04:05:00|3559|3550|3558.5|3549.5|3559.2|3550.2|3558|3549|0
1664424600000|2022-09-29 04:10:00|3558.6|3549.6|3560|3551|3561.2|3552.2|3558.3|3549.3|0
1664424900000|2022-09-29 04:15:00|3559.9|3550.9|3560.5|3551.5|3560.6|3551.6|3559.5|3550.5|0
1664425200000|2022-09-29 04:20:00|3560.6|3551.6|3563.9|3554.9|3563.9|3554.9|3560.3|3551.3|0
1664425500000|2022-09-29 04:25:00|3563.6|3554.6|3564.2|3555.2|3564.3|3555.3|3562.6|3553.6|0
1664425800000|2022-09-29 04:30:00|3564.1|3555.1|3564.2|3555.2|3564.5|3555.5|3563.3|3554.3|0
1664426100000|2022-09-29 04:35:00|3564.5|3555.5|3565.4|3556.4|3565.6|3556.6|3563.3|3554.3|0
1664426400000|2022-09-29 04:40:00|3565.5|3556.5|3567.6|3558.6|3567.6|3558.6|3565.2|3556.2|0
1664426700000|2022-09-29 04:45:00|3567.3|3558.3|3566.4|3557.4|3567.6|3558.6|3566.4|3557.4|0
1664427000000|2022-09-29 04:50:00|3566.1|3557.1|3565.9|3556.9|3566.9|3557.9|3565.6|3556.6|0
1664427300000|2022-09-29 04:55:00|3565.7|3556.7|3565.1|3556.1|3565.7|3556.7|3563.9|3554.9|0
1664427600000|2022-09-29 05:00:00|3564.6|3555.6|3555|3551|3564.7|3555.7|3548|3544|705
1664427900000|2022-09-29 05:05:00|3555.5|3551.5|3562|3558|3564.5|3560.5|3550.5|3546.5|746
1664428200000|2022-09-29 05:10:00|3562.5|3558.5|3558.5|3554.5|3562.5|3558.5|3555.5|3551.5|656
1664428500000|2022-09-29 05:15:00|3558|3554|3551.5|3547.5|3558.5|3554.5|3550.5|3546.5|420
1664428800000|2022-09-29 05:20:00|3552|3548|3545.5|3541.5|3552.5|3548.5|3541|3537|537
1664429100000|2022-09-29 05:25:00|3545|3541|3547.5|3543.5|3548.5|3544.5|3542.5|3538.5|339
1664429400000|2022-09-29 05:30:00|3546.5|3542.5|3544.5|3540.5|3552.5|3548.5|3541|3537|754
1664429700000|2022-09-29 05:35:00|3544|3540|3534.5|3530.5|3544|3540|3532.5|3528.5|828
1664430000000|2022-09-29 05:40:00|3535|3531|3517.5|3513.5|3536.5|3532.5|3517.5|3513.5|838
1664430300000|2022-09-29 05:45:00|3516.5|3512.5|3513|3509|3518.5|3514.5|3509.5|3505.5|808
1664430600000|2022-09-29 05:50:00|3513.5|3509.5|3498|3494|3515.5|3511.5|3496|3492|1209
1664430900000|2022-09-29 05:55:00|3498.5|3494.5|3497.5|3493.5|3499.5|3495.5|3486|3482|1742
1664431200000|2022-09-29 06:00:00|3497|3493|3490.5|3486.5|3498.5|3494.5|3480|3476|1588
1664431500000|2022-09-29 06:05:00|3489.5|3485.5|3484.5|3480.5|3493.5|3489.5|3482.5|3478.5|722
1664431800000|2022-09-29 06:10:00|3485.5|3481.5|3471|3467|3485.5|3481.5|3468.5|3464.5|1177
1664432100000|2022-09-29 06:15:00|3470.5|3466.5|3447.5|3443.5|3473.5|3469.5|3444.5|3440.5|1834
1664432400000|2022-09-29 06:20:00|3448.5|3444.5|3467.5|3463.5|3469|3465|3438.5|3434.5|1990
1664432700000|2022-09-29 06:25:00|3467|3463|3479.5|3475.5|3487.5|3483.5|3463.5|3459.5|1533
1664433000000|2022-09-29 06:30:00|3479|3475|3474.5|3470.5|3480.5|3476.5|3460|3456|1313
1664433300000|2022-09-29 06:35:00|3473.5|3469.5|3477.5|3473.5|3477.5|3473.5|3467.5|3463.5|793
1664433600000|2022-09-29 06:40:00|3478|3474|3483.5|3479.5|3492.5|3488.5|3476.5|3472.5|1473
1664433900000|2022-09-29 06:45:00|3482.5|3478.5|3475.5|3471.5|3485|3481|3472.5|3468.5|845
1664434200000|2022-09-29 06:50:00|3475|3471|3470|3466|3476.5|3472.5|3463.5|3459.5|999
1664434500000|2022-09-29 06:55:00|3469.5|3465.5|3470.5|3466.5|3472|3468|3466.5|3462.5|694
1664434800000|2022-09-29 07:00:00|3469.5|3465.5|3459.5|3455.5|3475.5|3471.5|3458.5|3454.5|772
1664435100000|2022-09-29 07:05:00|3459|3455|3464.5|3460.5|3465|3461|3450.5|3446.5|845
1664435400000|2022-09-29 07:10:00|3464|3460|3466.5|3462.5|3466.5|3462.5|3454|3450|517
1664435700000|2022-09-29 07:15:00|3466|3462|3470.5|3466.5|3471|3467|3461.5|3457.5|756
1664436000000|2022-09-29 07:20:00|3470|3466|3465.5|3461.5|3470|3466|3459.5|3455.5|491
1664436300000|2022-09-29 07:25:00|3465|3461|3466.5|3462.5|3469.5|3465.5|3461|3457|273
1664436600000|2022-09-29 07:30:00|3465.5|3461.5|3465.5|3461.5|3467.5|3463.5|3459.5|3455.5|535
1664436900000|2022-09-29 07:35:00|3466|3462|3462.5|3458.5|3466.5|3462.5|3457.5|3453.5|526
1664437200000|2022-09-29 07:40:00|3463|3459|3463.5|3459.5|3467.5|3463.5|3462.5|3458.5|528
1664437500000|2022-09-29 07:45:00|3462.5|3458.5|3471.5|3467.5|3471.5|3467.5|3461.5|3457.5|709
1664437800000|2022-09-29 07:50:00|3471|3467|3470.5|3466.5|3473.5|3469.5|3464.5|3460.5|749
1664438100000|2022-09-29 07:55:00|3469.5|3465.5|3475.5|3471.5|3479.5|3475.5|3469.5|3465.5|970
1664438400000|2022-09-29 08:00:00|3474.5|3470.5|3475.5|3471.5|3481.5|3477.5|3466.5|3462.5|854
1664438700000|2022-09-29 08:05:00|3477.5|3473.5|3476.5|3472.5|3483.5|3479.5|3472.5|3468.5|1696
1664439000000|2022-09-29 08:10:00|3477|3473|3478.5|3474.5|3480.5|3476.5|3471.5|3467.5|676
1664439300000|2022-09-29 08:15:00|3477.5|3473.5|3478.5|3474.5|3479.5|3475.5|3473.5|3469.5|717
1664439600000|2022-09-29 08:20:00|3478|3474|3474.5|3470.5|3479.5|3475.5|3474.5|3470.5|519
1664439900000|2022-09-29 08:25:00|3475.5|3471.5|3489|3485|3494|3490|3474.5|3470.5|670
1664440200000|2022-09-29 08:30:00|3492.2|3483.2|3496.4|3487.4|3497.3|3488.3|3491.6|3482.6|0
1664440500000|2022-09-29 08:35:00|3496.6|3487.6|3488.4|3479.4|3497|3488|3487.3|3478.3|0
1664440800000|2022-09-29 08:40:00|3488.5|3479.5|3497.2|3488.2|3498.9|3489.9|3488.3|3479.3|0
1664441100000|2022-09-29 08:45:00|3497.3|3488.3|3493.5|3484.5|3498.6|3489.6|3492.1|3483.1|0
1664441400000|2022-09-29 08:50:00|3493.3|3484.3|3491.6|3482.6|3494.4|3485.4|3489.5|3480.5|0
1664441700000|2022-09-29 08:55:00|3491.3|3482.3|3490.8|3481.8|3492.1|3483.1|3488.5|3479.5|0
1664442000000|2022-09-29 09:00:00|3490.7|3481.7|3498.6|3489.6|3499.5|3490.5|3489.4|3480.4|0
1664442300000|2022-09-29 09:05:00|3498.1|3489.1|3506.2|3497.2|3506.9|3497.9|3496.7|3487.7|0
1664442600000|2022-09-29 09:10:00|3506|3497|3507.2|3498.2|3509.9|3500.9|3503.9|3494.9|0
1664442900000|2022-09-29 09:15:00|3507.1|3498.1|3494|3484|3509|3501|3490|3482|85
1664443200000|2022-09-29 09:20:00|3493|3485|3497|3490|3499|3490|3493|3484|11
1664443500000|2022-09-29 09:25:00|3498|3489|3498|3489|3502|3493|3496|3488|28
1664443800000|2022-09-29 09:30:00|3500|3490|3502|3493|3504|3495|3499|3490|43
1664444100000|2022-09-29 09:35:00|3501|3494|3502|3494|3504|3497|3501|3493|18
1664444400000|2022-09-29 09:40:00|3503|3493|3511|3502|3511|3503|3500|3493|44
1664444700000|2022-09-29 09:45:00|3509|3503|3504|3497|3509|3503|3503|3495|43
1664445000000|2022-09-29 09:50:00|3503|3495|3503|3494|3505|3497|3501|3492|36
1664445300000|2022-09-29 09:55:00|3502|3493|3502|3494|3503|3494|3497|3490|50
1664445600000|2022-09-29 10:00:00|3503|3495|3497|3489|3506|3497|3496|3488|13
1664445900000|2022-09-29 10:05:00|3498|3488|3497|3488|3500|3491|3495|3487|23
1664446200000|2022-09-29 10:10:00|3496|3489|3497|3489|3499|3491|3495|3487|26
1664446500000|2022-09-29 10:15:00|3498|3488|3501|3493|3502|3495|3497|3488|11
1664446800000|2022-09-29 10:20:00|3500|3494|3502|3493|3502|3494|3497|3489|16
1664447100000|2022-09-29 10:25:00|3501|3492|3494|3486|3502|3493|3493|3486|26
1664447400000|2022-09-29 10:30:00|3493|3487|3497|3489|3498|3491|3492|3485|18
1664447700000|2022-09-29 10:35:00|3496|3490|3496|3489|3498|3490|3495|3488|65
1664448000000|2022-09-29 10:40:00|3495|3488|3498|3490|3498|3490|3494|3487|23
1664448300000|2022-09-29 10:45:00|3497|3489|3502|3494|3503|3495|3497|3489|28
1664448600000|2022-09-29 10:50:00|3503|3493|3506|3498|3509|3500|3501|3493|77
1664448900000|2022-09-29 10:55:00|3505|3496|3504|3494|3508|3499|3502|3493|42
1664449200000|2022-09-29 11:00:00|3505|3493|3508|3499|3509|3500|3504|3493|3
1664449500000|2022-09-29 11:05:00|3507|3500|3508|3498|3509|3500|3506|3496|1
1664449800000|2022-09-29 11:10:00|3509|3499|3510|3502|3510|3502|3506|3496|18
1664450100000|2022-09-29 11:15:00|3512|3501|3514|3506|3514|3506|3511|3501|13
1664450400000|2022-09-29 11:20:00|3515|3505|3509|3502|3515|3506|3509|3501|9
1664450700000|2022-09-29 11:25:00|3508|3500|3515|3505|3516|3506|3508|3500|4
1664451000000|2022-09-29 11:30:00|3514|3506|3514|3506|3517|3509|3511|3501|72
1664451300000|2022-09-29 11:35:00|3513|3505|3512|3502|3514|3506|3508|3501|26
1664451600000|2022-09-29 11:40:00|3511|3503|3514|3506|3516|3508|3511|3503|6
1664451900000|2022-09-29 11:45:00|3516|3507|3510|3501|3517|3509|3509|3500|31
1664452200000|2022-09-29 11:50:00|3511|3502|3512|3503|3514|3505|3508|3501|7
1664452500000|2022-09-29 11:55:00|3511|3502|3508|3500|3512|3503|3507|3499|15
1664452800000|2022-09-29 12:00:00|3507|3501|3507|3498|3511|3501|3505|3497|5
1664453100000|2022-09-29 12:05:00|3506|3499|3504|3495|3507|3499|3502|3494|10
1664453400000|2022-09-29 12:10:00|3503|3494|3502|3494|3504|3495|3501|3494|9
1664453700000|2022-09-29 12:15:00|3503|3495|3505|3495|3507|3499|3500|3492|8
1664454000000|2022-09-29 12:20:00|3504|3494|3509|3500|3509|3501|3503|3494|14
1664454300000|2022-09-29 12:25:00|3508|3499|3509|3497|3512|3504|3508|3497|9
1664454600000|2022-09-29 12:30:00|3508|3496|3498|3490|3509|3499|3498|3490|27
1664454900000|2022-09-29 12:35:00|3497|3491|3504|3494|3504|3495|3493|3485|37
1664455200000|2022-09-29 12:40:00|3503|3496|3505|3496|3505|3498|3501|3494|5
1664455500000|2022-09-29 12:45:00|3504|3495|3501|3493|3505|3497|3500|3490|13
1664455800000|2022-09-29 12:50:00|3502|3491|3499|3492|3502|3493|3497|3490|15
1664456100000|2022-09-29 12:55:00|3498|3490|3498|3489|3501|3492|3497|3489|12
1664456400000|2022-09-29 13:00:00|3499|3488|3498|3490|3500|3493|3494|3485|29
1664456700000|2022-09-29 13:05:00|3499|3489|3505|3496|3505|3497|3499|3489|25
1664457000000|2022-09-29 13:10:00|3504|3497|3507|3497|3507|3499|3503|3493|3
1664457300000|2022-09-29 13:15:00|3506|3495|3512|3503|3512|3503|3505|3495|13
1664457600000|2022-09-29 13:20:00|3511|3502|3508|3499|3512|3503|3506|3498|11
1664457900000|2022-09-29 13:25:00|3507|3497|3499|3491|3509|3501|3498|3491|32
1664458200000|2022-09-29 13:30:00|3498|3490|3500|3492|3504|3497|3491|3483|77
1664458500000|2022-09-29 13:35:00|3501|3493|3503|3494|3509|3501|3500|3492|145
1664458800000|2022-09-29 13:40:00|3502|3495|3486|3478|3504|3497|3486|3478|154
1664459100000|2022-09-29 13:45:00|3487|3476|3479|3471|3492|3485|3477|3469|214
1664459400000|2022-09-29 13:50:00|3478|3470|3483|3475|3484|3477|3472|3465|199
1664459700000|2022-09-29 13:55:00|3484|3476|3476|3468|3488|3480|3474|3465|54
1664460000000|2022-09-29 14:00:00|3477|3469|3469|3461|3481|3472|3466|3458|69
1664460300000|2022-09-29 14:05:00|3470|3462|3460|3452|3476|3468|3458|3450|255
1664460600000|2022-09-29 14:10:00|3461|3453|3453|3446|3466|3458|3452|3445|169
1664460900000|2022-09-29 14:15:00|3454|3445|3450|3443|3455|3448|3446|3438|265
1664461200000|2022-09-29 14:20:00|3451|3441|3457|3449|3462|3454|3446|3439|131
1664461500000|2022-09-29 14:25:00|3456|3448|3456|3449|3460|3453|3451|3444|139
1664461800000|2022-09-29 14:30:00|3457|3448|3445|3438|3457|3448|3445|3438|57
1664462100000|2022-09-29 14:35:00|3444|3437|3446|3438|3448|3440|3440|3431|123
1664462400000|2022-09-29 14:40:00|3445|3437|3448|3441|3452|3444|3444|3437|119
1664462700000|2022-09-29 14:45:00|3449|3440|3453|3445|3459|3451|3447|3439|32
1664463000000|2022-09-29 14:50:00|3454|3444|3461|3453|3463|3456|3453|3444|45
1664463300000|2022-09-29 14:55:00|3460|3452|3465|3457|3469|3461|3459|3451|34
1664463600000|2022-09-29 15:00:00|3464|3456|3462|3454|3470|3463|3461|3453|58
1664463900000|2022-09-29 15:05:00|3461|3453|3473|3464|3474|3466|3460|3452|37
1664464200000|2022-09-29 15:10:00|3472|3463|3468|3460|3477|3469|3466|3459|61
1664464500000|2022-09-29 15:15:00|3467|3461|3464|3455|3469|3461|3461|3454|44
1664464800000|2022-09-29 15:20:00|3463|3454|3460|3452|3464|3455|3457|3448|60
1664465100000|2022-09-29 15:25:00|3459|3453|3459|3451|3466|3458|3455|3447|43
1664465400000|2022-09-29 15:30:00|3460|3450|3463|3456|3467|3459|3456|3449|35
1664465700000|2022-09-29 15:35:00|3462|3454|3465|3457|3467|3460|3460|3451|28
1664466000000|2022-09-29 15:40:00|3464|3458|3472|3463|3472|3464|3461|3453|20
1664466300000|2022-09-29 15:45:00|3471|3464|3482|3474|3482|3474|3471|3463|247
1664466600000|2022-09-29 15:50:00|3481|3473|3486|3478|3488|3480|3480|3473|71
1664466900000|2022-09-29 15:55:00|3487|3479|3489|3481|3492|3484|3484|3476|91
1664467200000|2022-09-29 16:00:00|3490|3480|3487|3479|3490|3482|3483|3475|7
1664467500000|2022-09-29 16:05:00|3486|3478|3489|3481|3490|3481|3484|3476|28
1664467800000|2022-09-29 16:10:00|3488|3482|3487|3479|3489|3482|3483|3474|2
1664468100000|2022-09-29 16:15:00|3486|3478|3480|3472|3487|3479|3479|3470|38
1664468400000|2022-09-29 16:20:00|3479|3471|3476|3468|3480|3472|3474|3466|52
1664468700000|2022-09-29 16:25:00|3475|3467|3477|3469|3479|3470|3474|3466|15
1664469000000|2022-09-29 16:30:00|3478|3468|3478|3471|3480|3472|3473|3465|4
1664469300000|2022-09-29 16:35:00|3479|3470|3480|3472|3481|3472|3474|3466|16
1664469600000|2022-09-29 16:40:00|3479|3471|3481|3473|3481|3473|3475|3467|2
1664469900000|2022-09-29 16:45:00|3482|3474|3478|3470|3483|3475|3477|3468|2
1664470200000|2022-09-29 16:50:00|3477|3469|3479|3471|3480|3472|3477|3468|2
1664470500000|2022-09-29 16:55:00|3480|3472|3472|3464|3480|3472|3471|3463|14
1664470800000|2022-09-29 17:00:00|3473|3465|3473|3464|3474|3466|3469|3460|12
1664471100000|2022-09-29 17:05:00|3472|3465|3470|3462|3474|3466|3469|3461|24
1664471400000|2022-09-29 17:10:00|3471|3461|3476|3467|3479|3471|3470|3461|13
1664471700000|2022-09-29 17:15:00|3475|3466|3476|3468|3480|3472|3474|3466|4
1664472000000|2022-09-29 17:20:00|3475|3467|3475|3467|3478|3469|3473|3465|6
1664472300000|2022-09-29 17:25:00|3474|3466|3474|3466|3477|3470|3473|3465|20
1664472600000|2022-09-29 17:30:00|3473|3465|3474|3466|3475|3467|3469|3461|8
1664472900000|2022-09-29 17:35:00|3473|3465|3472|3464|3476|3467|3470|3462|9
1664473200000|2022-09-29 17:40:00|3471|3463|3465|3458|3471|3464|3465|3457|18
1664473500000|2022-09-29 17:45:00|3466|3459|3461|3453|3467|3459|3461|3452|18
1664473800000|2022-09-29 17:50:00|3462|3452|3458|3450|3464|3455|3456|3449|20
1664474100000|2022-09-29 17:55:00|3457|3449|3457|3448|3462|3453|3455|3447|8
1664474400000|2022-09-29 18:00:00|3456|3449|3457|3448|3459|3450|3453|3446|3
1664474700000|2022-09-29 18:05:00|3456|3447|3458|3449|3460|3451|3455|3447|1
1664475000000|2022-09-29 18:10:00|3457|3448|3456|3448|3458|3450|3454|3446|8
1664475300000|2022-09-29 18:15:00|3455|3447|3452|3443|3457|3447|3450|3443|20
1664475600000|2022-09-29 18:20:00|3451|3444|3454|3446|3457|3448|3450|3443|5
1664475900000|2022-09-29 18:25:00|3455|3447|3461|3452|3463|3454|3455|3447|5
1664476200000|2022-09-29 18:30:00|3460|3451|3460|3451|3463|3455|3458|3449|3
1664476500000|2022-09-29 18:35:00|3459|3452|3466|3457|3468|3460|3459|3450|3
1664476800000|2022-09-29 18:40:00|3467|3458|3461|3453|3467|3458|3460|3453|3
1664477100000|2022-09-29 18:45:00|3460|3454|3459|3452|3463|3455|3459|3451|7
1664477400000|2022-09-29 18:50:00|3460|3451|3456|3448|3460|3451|3454|3446|20
1664477700000|2022-09-29 18:55:00|3457|3447|3456.4|3447.4|3463|3453|3456.4|3447|15
1664478000000|2022-09-29 19:00:00|3456.5|3447.5|3461.9|3452.9|3463.4|3454.4|3456.5|3447.5|0
1664478300000|2022-09-29 19:05:00|3461.8|3452.8|3461.4|3452.4|3464.1|3455.1|3461.1|3452.1|0
1664478600000|2022-09-29 19:10:00|3461.3|3452.3|3467.4|3458.4|3467.4|3458.4|3460.8|3451.8|0
1664478900000|2022-09-29 19:15:00|3467.5|3458.5|3470.4|3461.4|3470.7|3461.7|3466.2|3457.2|0
1664479200000|2022-09-29 19:20:00|3470.3|3461.3|3468.1|3459.1|3470.3|3461.3|3466.6|3457.6|0
1664479500000|2022-09-29 19:25:00|3467.7|3458.7|3467.6|3458.6|3468.1|3459.1|3465.5|3456.5|0
1664479800000|2022-09-29 19:30:00|3467.4|3458.4|3476.2|3467.2|3477.4|3468.4|3467.2|3458.2|0
1664480100000|2022-09-29 19:35:00|3476.3|3467.3|3478.7|3469.7|3481.5|3472.5|3473.9|3464.9|0
1664480400000|2022-09-29 19:40:00|3478.8|3469.8|3478|3469|3480.1|3471.1|3474.3|3465.3|0
1664480700000|2022-09-29 19:45:00|3478.1|3469.1|3476.9|3467.9|3478.4|3469.4|3475.9|3466.9|0
1664481000000|2022-09-29 19:50:00|3477.3|3468.3|3477.4|3468.4|3480.2|3471.2|3475.1|3466.1|0
1664481300000|2022-09-29 19:55:00|3477.3|3468.3|3477.5|3468.5|3479.8|3470.8|3472.3|3463.3|0
1664481600000|2022-09-29 20:00:00|3477|3468|3479.2|3470.2|3486.3|3477.3|3476.9|3467.9|0
1664481900000|2022-09-29 20:05:00|3479|3470|3479.9|3470.9|3480.2|3471.2|3476.3|3467.3|0
1664482200000|2022-09-29 20:10:00|3479.8|3470.8|3479.3|3470.3|3482.2|3473.2|3478.8|3469.8|0
1664482500000|2022-09-29 20:15:00|3479.6|3470.6|3480.9|3471.9|3481.6|3472.6|3478.8|3469.8|0
1664482800000|2022-09-29 20:20:00|3480.8|3471.8|3481.3|3472.3|3481.9|3472.9|3479.9|3470.9|0
1664483100000|2022-09-29 20:25:00|3481.2|3472.2|3480.5|3471.5|3481.3|3472.3|3479.9|3470.9|0
1664483400000|2022-09-29 20:30:00|3480.3|3471.3|3479.3|3470.3|3481|3472|3478.8|3469.8|0
1664483700000|2022-09-29 20:35:00|3479.6|3470.6|3479.3|3470.3|3481.3|3472.3|3479|3470|0
1664484000000|2022-09-29 20:40:00|3479.6|3470.6|3479.1|3470.1|3480.8|3471.8|3479.1|3470.1|0
1664484300000|2022-09-29 20:45:00|3479.3|3470.3|3480.8|3471.8|3480.8|3471.8|3479.3|3470.3|0
1664484600000|2022-09-29 20:50:00|3480.5|3471.5|3481.6|3472.6|3481.9|3472.9|3479.5|3470.5|0
1664484900000|2022-09-29 20:55:00|3481.4|3472.4|3481.9|3472.9|3482.3|3473.3|3480.2|3471.2|0
1664485200000|2022-09-29 21:00:00|3481.6|3472.6|3481.1|3472.1|3481.9|3472.9|3481.1|3472.1|0
1664485500000|2022-09-29 21:05:00|3481.2|3472.2|3481.4|3472.4|3481.6|3472.6|3481.1|3472.1|0
1664485800000|2022-09-29 21:10:00|3481|3472|3481.1|3472.1|3481.4|3472.4|3480.9|3471.9|0
1664486100000|2022-09-29 21:15:00|3481.2|3472.2|3481.5|3472.5|3481.5|3472.5|3481.1|3472.1|0
1664486400000|2022-09-29 21:20:00|3481.4|3472.4|3480.7|3471.7|3481.4|3472.4|3480.7|3471.7|0
1664486700000|2022-09-29 21:25:00|3480.8|3471.8|3480.8|3471.8|3480.8|3471.8|3480.6|3471.6|0
1664487000000|2022-09-29 21:30:00|3480.9|3471.9|3480.7|3471.7|3481.1|3472.1|3480.5|3471.5|0
1664487300000|2022-09-29 21:35:00|3480.6|3471.6|3480.3|3471.3|3480.7|3471.7|3480|3471|0
1664487600000|2022-09-29 21:40:00|3480.2|3471.2|3479.9|3470.9|3480.3|3471.3|3479.9|3470.9|0
1664487900000|2022-09-29 21:45:00|3479.8|3470.8|3479.9|3470.9|3479.9|3470.9|3479.8|3470.8|0
1664488200000|2022-09-29 21:50:00|3480|3471|3480.5|3471.5|3480.5|3471.5|3479.9|3470.9|0
1664488500000|2022-09-29 21:55:00|3480.4|3471.4|3479.7|3470.7|3480.6|3471.6|3479.6|3470.6|0
1664488800000|2022-09-29 22:00:00|3479.1|3470.1|3483.6|3474.6|3484.3|3475.3|3476.9|3467.9|0
1664489100000|2022-09-29 22:05:00|3483.7|3474.7|3488.3|3479.3|3488.6|3479.6|3483.7|3474.7|0
1664489400000|2022-09-29 22:10:00|3488.5|3479.5|3487.2|3478.2|3490.6|3481.6|3487.2|3478.2|0
1664489700000|2022-09-29 22:15:00|3487.7|3478.7|3490.6|3481.6|3492.1|3483.1|3487.7|3478.7|0
1664490000000|2022-09-29 22:20:00|3490.8|3481.8|3485.5|3476.5|3490.8|3481.8|3485.2|3476.2|0
1664490300000|2022-09-29 22:25:00|3485.6|3476.6|3486.9|3477.9|3489.5|3480.5|3485.5|3476.5|0
1664490600000|2022-09-29 22:30:00|3486.7|3477.7|3484.9|3475.9|3488.1|3479.1|3484.6|3475.6|0
1664490900000|2022-09-29 22:35:00|3485|3476|3484.3|3475.3|3487.1|3478.1|3483.4|3474.4|0
1664491200000|2022-09-29 22:40:00|3484.4|3475.4|3486|3477|3486.9|3477.9|3483.7|3474.7|0
1664491500000|2022-09-29 22:45:00|3486.3|3477.3|3485.3|3476.3|3486.6|3477.6|3485.1|3476.1|0
1664491800000|2022-09-29 22:50:00|3485.4|3476.4|3489.7|3480.7|3489.7|3480.7|3484|3475|0
1664492100000|2022-09-29 22:55:00|3489.4|3480.4|3489.1|3480.1|3491.1|3482.1|3488|3479|0
1664492400000|2022-09-29 23:00:00|3489.2|3480.2|3491.1|3482.1|3491.7|3482.7|3489.2|3480.2|0
1664492700000|2022-09-29 23:05:00|3491|3482|3491.2|3482.2|3492|3483|3490.7|3481.7|0
1664493000000|2022-09-29 23:10:00|3491.4|3482.4|3489.4|3480.4|3491.4|3482.4|3489.4|3480.4|0
1664493300000|2022-09-29 23:15:00|3489.2|3480.2|3488.8|3479.8|3491.1|3482.1|3488|3479|0
1664493600000|2022-09-29 23:20:00|3489.1|3480.1|3490.8|3481.8|3490.8|3481.8|3488.5|3479.5|0
1664493900000|2022-09-29 23:25:00|3491.1|3482.1|3493.1|3484.1|3493.1|3484.1|3491.1|3482.1|0
1664494200000|2022-09-29 23:30:00|3492.8|3483.8|3492.5|3483.5|3495.9|3486.9|3492.2|3483.2|0
1664494500000|2022-09-29 23:35:00|3492.6|3483.6|3492.2|3483.2|3493.8|3484.8|3491.4|3482.4|0
1664494800000|2022-09-29 23:40:00|3492|3483|3495.4|3486.4|3496.7|3487.7|3491.9|3482.9|0
1664495100000|2022-09-29 23:45:00|3495.2|3486.2|3494.2|3485.2|3495.4|3486.4|3493.6|3484.6|0
1664495400000|2022-09-29 23:50:00|3494|3485|3495.1|3486.1|3495.1|3486.1|3492.8|3483.8|0
1664495700000|2022-09-29 23:55:00|3495.3|3486.3|3493.9|3484.9|3495.9|3486.9|3493.6|3484.6|0
1664496000000|2022-09-30 00:00:00|3494.2|3485.2|3490.7|3481.7|3495.7|3486.7|3488.7|3479.7|0
1664496300000|2022-09-30 00:05:00|3490.5|3481.5|3490|3481|3492.7|3483.7|3489.3|3480.3|0
1664496600000|2022-09-30 00:10:00|3489.5|3480.5|3490|3481|3493.3|3484.3|3488.7|3479.7|0
1664496900000|2022-09-30 00:15:00|3490.2|3481.2|3487.8|3478.8|3490.3|3481.3|3485.2|3476.2|0
1664497200000|2022-09-30 00:20:00|3487.9|3478.9|3485.8|3476.8|3489|3480|3484.8|3475.8|0
1664497500000|2022-09-30 00:25:00|3485.6|3476.6|3486.4|3477.4|3487.4|3478.4|3484.7|3475.7|0
1664497800000|2022-09-30 00:30:00|3486.5|3477.5|3486.7|3477.7|3488.4|3479.4|3485.3|3476.3|0
1664498100000|2022-09-30 00:35:00|3486.8|3477.8|3479.6|3470.6|3487.3|3478.3|3476.8|3467.8|0
1664498400000|2022-09-30 00:40:00|3479.4|3470.4|3477.8|3468.8|3480.5|3471.5|3476.8|3467.8|0
1664498700000|2022-09-30 00:45:00|3477.6|3468.6|3476.9|3467.9|3479.6|3470.6|3476.2|3467.2|0
1664499000000|2022-09-30 00:50:00|3477.2|3468.2|3479.2|3470.2|3479.2|3470.2|3473.7|3464.7|0
1664499300000|2022-09-30 00:55:00|3479.5|3470.5|3482.7|3473.7|3483.7|3474.7|3478.1|3469.1|0
1664499600000|2022-09-30 01:00:00|3482.4|3473.4|3480.6|3471.6|3484.4|3475.4|3480.5|3471.5|0
1664499900000|2022-09-30 01:05:00|3480.9|3471.9|3479.7|3470.7|3481.1|3472.1|3478.1|3469.1|0
1664500200000|2022-09-30 01:10:00|3479.5|3470.5|3469.4|3460.4|3484.6|3475.6|3469|3460|0
1664500500000|2022-09-30 01:15:00|3470.7|3461.7|3490.5|3486.5|3493.5|3489.5|3464|3460|1072
1664500800000|2022-09-30 01:20:00|3490|3486|3487.5|3483.5|3491.5|3487.5|3478.5|3474.5|445
1664501100000|2022-09-30 01:25:00|3487|3483|3491.5|3487.5|3495.5|3491.5|3485|3481|248
1664501400000|2022-09-30 01:30:00|3488|3484|3488|3484|3492.5|3488.5|3468|3464|2174
1664501700000|2022-09-30 01:35:00|3487.5|3483.5|3491.5|3487.5|3517.5|3513.5|3486.5|3482.5|2147
1664502000000|2022-09-30 01:40:00|3490.5|3486.5|3473.5|3469.5|3491|3487|3457.5|3453.5|1564
1664502300000|2022-09-30 01:45:00|3473|3469|3467.5|3463.5|3474.5|3470.5|3457.5|3453.5|1409
1664502600000|2022-09-30 01:50:00|3468.5|3464.5|3460|3456|3480.5|3476.5|3458.5|3454.5|1363
1664502900000|2022-09-30 01:55:00|3460.5|3456.5|3446|3442|3464|3460|3442|3438|1216
1664503200000|2022-09-30 02:00:00|3446.5|3442.5|3443|3439|3447|3443|3427.5|3423.5|1718
1664503500000|2022-09-30 02:05:00|3442.5|3438.5|3441|3437|3454|3450|3436.5|3432.5|1071
1664503800000|2022-09-30 02:10:00|3440.5|3436.5|3409|3405|3441.5|3437.5|3407|3403|1506
1664504100000|2022-09-30 02:15:00|3408.5|3404.5|3397.5|3393.5|3411.5|3407.5|3395.5|3391.5|1534
1664504400000|2022-09-30 02:20:00|3396.5|3392.5|3397.5|3393.5|3401.5|3397.5|3388|3384|1417
1664504700000|2022-09-30 02:25:00|3398|3394|3415.5|3411.5|3417.5|3413.5|3393.5|3389.5|1013
1664505000000|2022-09-30 02:30:00|3414|3410|3404|3400|3417.5|3413.5|3399.5|3395.5|1003
1664505300000|2022-09-30 02:35:00|3403.5|3399.5|3414.5|3410.5|3416|3412|3398.5|3394.5|591
1664505600000|2022-09-30 02:40:00|3415.5|3411.5|3422.5|3418.5|3427.5|3423.5|3409.5|3405.5|817
1664505900000|2022-09-30 02:45:00|3423.5|3419.5|3444.5|3440.5|3446.5|3442.5|3418.5|3414.5|893
1664506200000|2022-09-30 02:50:00|3443.5|3439.5|3448.5|3444.5|3453.5|3449.5|3439.5|3435.5|1044
1664506500000|2022-09-30 02:55:00|3447.5|3443.5|3451.5|3447.5|3462.5|3458.5|3447.5|3443.5|777
1664506800000|2022-09-30 03:00:00|3452|3448|3445.5|3441.5|3454.5|3450.5|3444.5|3440.5|509
1664507100000|2022-09-30 03:05:00|3446|3442|3439|3435|3446.5|3442.5|3437.5|3433.5|352
1664507400000|2022-09-30 03:10:00|3439.5|3435.5|3436|3432|3441.5|3437.5|3428|3424|345
1664507700000|2022-09-30 03:15:00|3435.5|3431.5|3429.5|3425.5|3436.5|3432.5|3425.5|3421.5|464
1664508000000|2022-09-30 03:20:00|3429|3425|3433.5|3429.5|3435.5|3431.5|3425.5|3421.5|597
1664508300000|2022-09-30 03:25:00|3432.5|3428.5|3433.5|3429.5|3435.5|3431.5|3428.5|3424.5|476
1664508600000|2022-09-30 03:30:00|3432.5|3428.5|3448.5|3444.5|3449.5|3445.5|3428.5|3424.5|363
1664508900000|2022-09-30 03:35:00|3448|3444|3448|3444|3456.5|3452.5|3446.5|3442.5|312
1664509200000|2022-09-30 03:40:00|3447.5|3443.5|3442|3438|3448|3444|3437|3433|306
1664509500000|2022-09-30 03:45:00|3441.5|3437.5|3440.5|3436.5|3444.5|3440.5|3438.5|3434.5|150
1664509800000|2022-09-30 03:50:00|3441|3437|3443.5|3439.5|3445.5|3441.5|3437.5|3433.5|182
1664510100000|2022-09-30 03:55:00|3444|3440|3441|3437|3445.5|3441.5|3438.5|3434.5|145
1664510400000|2022-09-30 04:00:00|3445.3|3436.3|3444.7|3435.7|3447|3438|3444.4|3435.4|0
1664510700000|2022-09-30 04:05:00|3444.9|3435.9|3444|3435|3444.9|3435.9|3439.5|3430.5|0
1664511000000|2022-09-30 04:10:00|3444.2|3435.2|3445.2|3436.2|3445.7|3436.7|3443.9|3434.9|0
1664511300000|2022-09-30 04:15:00|3444.9|3435.9|3446.9|3437.9|3447.5|3438.5|3443.3|3434.3|0
1664511600000|2022-09-30 04:20:00|3446.7|3437.7|3447.7|3438.7|3448.8|3439.8|3445.5|3436.5|0
1664511900000|2022-09-30 04:25:00|3447.6|3438.6|3444|3435|3448|3439|3442.8|3433.8|0
1664512200000|2022-09-30 04:30:00|3444.2|3435.2|3445.6|3436.6|3446.2|3437.2|3443.3|3434.3|0
1664512500000|2022-09-30 04:35:00|3445.8|3436.8|3448.3|3439.3|3448.6|3439.6|3443.8|3434.8|0
1664512800000|2022-09-30 04:40:00|3448.2|3439.2|3451.1|3442.1|3451.9|3442.9|3446.6|3437.6|0
1664513100000|2022-09-30 04:45:00|3451.2|3442.2|3450.1|3441.1|3451.5|3442.5|3448.8|3439.8|0
1664513400000|2022-09-30 04:50:00|3449.9|3440.9|3450.2|3441.2|3452.4|3443.4|3448.2|3439.2|0
1664513700000|2022-09-30 04:55:00|3450.5|3441.5|3449.9|3440.9|3450.9|3441.9|3448.6|3439.6|0
1664514000000|2022-09-30 05:00:00|3449.4|3440.4|3418.5|3414.5|3449.4|3440.4|3413.5|3409.5|959
1664514300000|2022-09-30 05:05:00|3419.5|3415.5|3423|3419|3429.5|3425.5|3415.5|3411.5|681
1664514600000|2022-09-30 05:10:00|3422.5|3418.5|3419.5|3415.5|3428.5|3424.5|3416|3412|530
1664514900000|2022-09-30 05:15:00|3418.5|3414.5|3436.5|3432.5|3446.5|3442.5|3418.5|3414.5|715
1664515200000|2022-09-30 05:20:00|3435.5|3431.5|3428.5|3424.5|3442.5|3438.5|3428.5|3424.5|301
1664515500000|2022-09-30 05:25:00|3429|3425|3429.5|3425.5|3436|3432|3426|3422|367
1664515800000|2022-09-30 05:30:00|3430.5|3426.5|3434.5|3430.5|3439|3435|3426.5|3422.5|398
1664516100000|2022-09-30 05:35:00|3434|3430|3432.5|3428.5|3436.5|3432.5|3430.5|3426.5|259
1664516400000|2022-09-30 05:40:00|3432|3428|3441|3437|3444.5|3440.5|3431.5|3427.5|431
1664516700000|2022-09-30 05:45:00|3440.5|3436.5|3440.5|3436.5|3447.5|3443.5|3439.5|3435.5|378
1664517000000|2022-09-30 05:50:00|3441|3437|3443.5|3439.5|3444.5|3440.5|3439.5|3435.5|208
1664517300000|2022-09-30 05:55:00|3442.5|3438.5|3441|3437|3443.5|3439.5|3434|3430|817
1664517600000|2022-09-30 06:00:00|3440.5|3436.5|3442.5|3438.5|3452.5|3448.5|3440.5|3436.5|594
1664517900000|2022-09-30 06:05:00|3443|3439|3449.5|3445.5|3450.5|3446.5|3439.5|3435.5|310
1664518200000|2022-09-30 06:10:00|3450|3446|3445.5|3441.5|3452.5|3448.5|3442.5|3438.5|406
1664518500000|2022-09-30 06:15:00|3446|3442|3442|3438|3446.5|3442.5|3436|3432|278
1664518800000|2022-09-30 06:20:00|3442.5|3438.5|3441.5|3437.5|3443|3439|3437|3433|236
1664519100000|2022-09-30 06:25:00|3441|3437|3443|3439|3446.5|3442.5|3440.5|3436.5|240
1664519400000|2022-09-30 06:30:00|3443.5|3439.5|3435.5|3431.5|3443.5|3439.5|3435.5|3431.5|324
1664519700000|2022-09-30 06:35:00|3436|3432|3428|3424|3436|3432|3427.5|3423.5|377
1664520000000|2022-09-30 06:40:00|3427.5|3423.5|3430|3426|3434.5|3430.5|3427.5|3423.5|348
1664520300000|2022-09-30 06:45:00|3429.5|3425.5|3437.5|3433.5|3442.5|3438.5|3429.5|3425.5|278
1664520600000|2022-09-30 06:50:00|3436.5|3432.5|3441.5|3437.5|3445.5|3441.5|3434.5|3430.5|298
1664520900000|2022-09-30 06:55:00|3441|3437|3443.5|3439.5|3446|3442|3440.5|3436.5|282
1664521200000|2022-09-30 07:00:00|3444|3440|3449.5|3445.5|3450.5|3446.5|3443.5|3439.5|302
1664521500000|2022-09-30 07:05:00|3449|3445|3467.5|3463.5|3467.5|3463.5|3444.5|3440.5|610
1664521800000|2022-09-30 07:10:00|3467|3463|3465|3461|3470|3466|3458|3454|735
1664522100000|2022-09-30 07:15:00|3464.5|3460.5|3461|3457|3468.5|3464.5|3459.5|3455.5|590
1664522400000|2022-09-30 07:20:00|3461.5|3457.5|3465.5|3461.5|3466.5|3462.5|3459.5|3455.5|244
1664522700000|2022-09-30 07:25:00|3466|3462|3470.5|3466.5|3474.5|3470.5|3465.5|3461.5|575
1664523000000|2022-09-30 07:30:00|3469.5|3465.5|3462.5|3458.5|3469.5|3465.5|3462.5|3458.5|588
1664523300000|2022-09-30 07:35:00|3462|3458|3460|3456|3462.5|3458.5|3457.5|3453.5|405
1664523600000|2022-09-30 07:40:00|3460.5|3456.5|3458.5|3454.5|3464.5|3460.5|3457.5|3453.5|234
1664523900000|2022-09-30 07:45:00|3459|3455|3450.5|3446.5|3460.5|3456.5|3449|3445|337
1664524200000|2022-09-30 07:50:00|3450|3446|3445.5|3441.5|3450|3446|3444.5|3440.5|434
1664524500000|2022-09-30 07:55:00|3445|3441|3449.5|3445.5|3453.5|3449.5|3443.5|3439.5|956
1664524800000|2022-09-30 08:00:00|3449|3445|3447.5|3443.5|3452.5|3448.5|3447.5|3443.5|499
1664525100000|2022-09-30 08:05:00|3446.5|3442.5|3434.5|3430.5|3449|3445|3433.5|3429.5|899
1664525400000|2022-09-30 08:10:00|3434|3430|3443.5|3439.5|3447.5|3443.5|3434|3430|468
1664525700000|2022-09-30 08:15:00|3444.5|3440.5|3447.5|3443.5|3450|3446|3442.5|3438.5|3073
1664526000000|2022-09-30 08:20:00|3448|3444|3444|3440|3449|3445|3442|3438|199
1664526300000|2022-09-30 08:25:00|3443|3439|3442.5|3438.5|3446.5|3442.5|3441.5|3437.5|304
1664526600000|2022-09-30 08:30:00|3446.5|3437.5|3449.4|3440.4|3451.4|3442.4|3446|3437|0
1664526900000|2022-09-30 08:35:00|3449.1|3440.1|3445.7|3436.7|3449.8|3440.8|3442.8|3433.8|0
1664527200000|2022-09-30 08:40:00|3445.8|3436.8|3445.6|3436.6|3447.6|3438.6|3442.9|3433.9|0
1664527500000|2022-09-30 08:45:00|3445.7|3436.7|3446.3|3437.3|3449.2|3440.2|3445.1|3436.1|0
1664527800000|2022-09-30 08:50:00|3446.1|3437.1|3455.5|3446.5|3456.9|3447.9|3445.7|3436.7|0
1664528100000|2022-09-30 08:55:00|3455.4|3446.4|3455.3|3446.3|3457.3|3448.3|3453.7|3444.7|0
1664528400000|2022-09-30 09:00:00|3455.6|3446.6|3449.3|3440.3|3456.2|3447.2|3448.6|3439.6|0
1664528700000|2022-09-30 09:05:00|3449.5|3440.5|3449.1|3440.1|3451.7|3442.7|3447.6|3438.6|0
1664529000000|2022-09-30 09:10:00|3449.2|3440.2|3448.3|3439.3|3451.3|3442.3|3448.3|3439.3|0
1664529300000|2022-09-30 09:15:00|3448.4|3439.4|3445|3435|3455|3446|3444|3434|79
1664529600000|2022-09-30 09:20:00|3444|3434|3445|3436|3445|3436|3442|3433|7
1664529900000|2022-09-30 09:25:00|3444|3434|3445|3436|3445|3436|3444|3434|2
1664530200000|2022-09-30 09:30:00|3444|3438|3449|3439|3454|3443|3444|3435|98
1664530500000|2022-09-30 09:35:00|3448|3438|3448|3439|3449|3440|3446|3438|11
1664530800000|2022-09-30 09:40:00|3449|3440|3449|3439|3449|3441|3446|3438|8
1664531100000|2022-09-30 09:45:00|3448|3440|3448|3439|3449|3440|3448|3438|3
1664531400000|2022-09-30 09:50:00|3449|3440|3448|3438|3449|3441|3445|3437|21
1664531700000|2022-09-30 09:55:00|3449|3437|3449|3438|3449|3439|3446|3437|5
1664532000000|2022-09-30 10:00:00|3448|3441|3448|3440|3449|3441|3448|3438|2
1664532300000|2022-09-30 10:05:00|3449|3441|3454|3443|3454|3443|3449|3440|3
1664532600000|2022-09-30 10:10:00|3453|3444|3455|3445|3455|3445|3452|3444|2
1664532900000|2022-09-30 10:15:00|3454|3446|3455|3446|3458|3446|3453|3446|1
1664533200000|2022-09-30 10:20:00|3456|3443|3455|3446|3456|3446|3453|3443|20
1664533500000|2022-09-30 10:25:00|3454|3444|3455|3447|3456|3447|3454|3444|0
1664533800000|2022-09-30 10:30:00|3456|3444|3455|3444|3456|3444|3454|3444|2
1664534100000|2022-09-30 10:35:00|3456|3447|3456|3447|3456|3448|3454|3443|26
1664534400000|2022-09-30 10:40:00|3457|3448|3457|3448|3457|3449|3455|3447|15
1664534700000|2022-09-30 10:45:00|3455|3447|3454|3444|3456|3448|3452|3443|14
1664535000000|2022-09-30 10:50:00|3453|3443|3452|3442|3467|3452|3449|3441|51
1664535300000|2022-09-30 10:55:00|3449|3441|3453|3443|3453|3444|3449|3441|7
1664535600000|2022-09-30 11:00:00|3452|3444|3449|3438|3453|3446|3446|3437|23
1664535900000|2022-09-30 11:05:00|3448|3436|3444|3434|3449|3438|3441|3433|41
1664536200000|2022-09-30 11:10:00|3441|3433|3443|3434|3444|3435|3440|3433|22
1664536500000|2022-09-30 11:15:00|3445|3433|3444|3432|3445|3435|3441|3432|4
1664536800000|2022-09-30 11:20:00||3434||3434||3434||3434|0
1664537100000|2022-09-30 11:25:00|3443|3432|3441|3429|3443|3432|3441|3429|15
1664537400000|2022-09-30 11:30:00||3430||3428||3431||3428|5
1664537700000|2022-09-30 11:35:00|3440|3429|3441|3430|3441|3430|3436|3427|3
1664538000000|2022-09-30 11:40:00|3440|3433|3441|3430|3441|3433|3440|3430|0
1664538300000|2022-09-30 11:45:00|3442|3427|3433|3426|3442|3430|3431|3423|12
1664538600000|2022-09-30 11:50:00|3434|3424|3434|3424|3435|3425|3431|3423|16
1664538900000|2022-09-30 11:55:00|3433|3423|3436|3426|3437|3427|3433|3423|1
1664539200000|2022-09-30 12:00:00|3437|3429|3438|3430|3442|3434|3437|3426|13
1664539500000|2022-09-30 12:05:00|3441|3427|3439|3430|3441|3430|3438|3427|2
1664539800000|2022-09-30 12:10:00|3440|3431|3441|3428|3442|3434|3438|3428|4
1664540100000|2022-09-30 12:15:00|3440|3429|3441|3430|3442|3430|3436|3429|15
1664540400000|2022-09-30 12:20:00||3434||3430||3434||3430|2
1664540700000|2022-09-30 12:25:00|3442|3432|3454|3446|3456|3446|3442|3432|32
1664541000000|2022-09-30 12:30:00|3453|3444|3437|3423|3454|3444|3425|3408|153
1664541300000|2022-09-30 12:35:00|3434|3424|3439|3427|3443|3429|3434|3423|13
1664541600000|2022-09-30 12:40:00|3444|3428|3450|3436|3453|3440|3441|3427|22
1664541900000|2022-09-30 12:45:00|3452|3437|3440|3431|3454|3441|3440|3430|28
1664542200000|2022-09-30 12:50:00|3439|3432|3444|3433|3446|3434|3438|3431|5
1664542500000|2022-09-30 12:55:00|3445|3434|3448|3435|3452|3441|3442|3434|14
1664542800000|2022-09-30 13:00:00|3447|3436|3443|3430|3449|3439|3440|3430|0
1664543100000|2022-09-30 13:05:00|3442|3431|3435|3426|3442|3431|3434|3424|34
1664543400000|2022-09-30 13:10:00|3434|3425|3435|3426|3435|3426|3434|3425|3
1664543700000|2022-09-30 13:15:00|3434|3425|3434|3426|3435|3426|3432|3425|3
1664544000000|2022-09-30 13:20:00|3435|3425|3432|3422|3435|3425|3432|3422|6
1664544300000|2022-09-30 13:25:00|3431|3423|3427|3416|3435|3423|3425|3415|23
1664544600000|2022-09-30 13:30:00|3428|3417|3458|3450|3458|3450|3428|3417|94
1664544900000|2022-09-30 13:35:00|3457|3451|3448|3440|3464|3455|3444|3433|111
1664545200000|2022-09-30 13:40:00|3449|3437|3450|3440|3458|3449|3439|3429|102
1664545500000|2022-09-30 13:45:00|3451|3441|3447|3438|3454|3443|3439|3429|34
1664545800000|2022-09-30 13:50:00|3446|3435|3452|3444|3454|3444|3444|3435|42
1664546100000|2022-09-30 13:55:00|3451|3442|3448|3439|3454|3445|3446|3437|66
1664546400000|2022-09-30 14:00:00|3449|3441|3448|3440|3451|3442|3444|3436|27
1664546700000|2022-09-30 14:05:00|3447|3439|3445|3436|3451|3442|3441|3433|24
1664547000000|2022-09-30 14:10:00|3443|3435|3446|3438|3449|3440|3441|3431|42
1664547300000|2022-09-30 14:15:00|3447|3439|3450|3442|3451|3443|3442|3431|38
1664547600000|2022-09-30 14:20:00|3449|3440|3458|3450|3458|3451|3446|3439|54
1664547900000|2022-09-30 14:25:00|3457|3449|3459|3450|3462|3453|3453|3445|53
1664548200000|2022-09-30 14:30:00|3461|3451|3469|3461|3469|3461|3461|3450|47
1664548500000|2022-09-30 14:35:00|3471|3462|3479|3470|3479|3471|3471|3462|224
1664548800000|2022-09-30 14:40:00|3478|3471|3476|3468|3482|3472|3474|3466|78
1664549100000|2022-09-30 14:45:00|3477|3469|3476|3465|3479|3470|3473|3463|54
1664549400000|2022-09-30 14:50:00|3475|3467|3480|3468|3481|3472|3473|3464|15
1664549700000|2022-09-30 14:55:00|3481|3470|3491|3481|3491|3481|3477|3468|110
1664550000000|2022-09-30 15:00:00|3492|3482|3494|3483|3495|3485|3486|3476|98
1664550300000|2022-09-30 15:05:00|3493|3484|3499|3489|3500|3489|3492|3481|13
1664550600000|2022-09-30 15:10:00|3498|3488|3495|3486|3498|3488|3492|3483|14
1664550900000|2022-09-30 15:15:00|3494|3485|3496|3484|3499|3490|3492|3484|23
1664551200000|2022-09-30 15:20:00|3495|3485|3495|3484|3498|3487|3492|3482|14
1664551500000|2022-09-30 15:25:00|3494|3483|3493|3483|3495|3485|3492|3483|19
1664551800000|2022-09-30 15:30:00|3494|3484|3492|3482|3495|3486|3489|3481|29
1664552100000|2022-09-30 15:35:00|3491|3479|3489|3480|3492|3483|3486|3478|35
1664552400000|2022-09-30 15:40:00|3487|3481|3483|3472|3489|3481|3478|3468|25
1664552700000|2022-09-30 15:45:00|3482|3469|3482|3472|3485|3474|3479|3469|9
1664553000000|2022-09-30 15:50:00|3478|3470|3479|3468|3481|3472|3476|3468|47
1664553300000|2022-09-30 15:55:00|3478|3472|3482|3474|3482|3474|3477|3468|39
1664553600000|2022-09-30 16:00:00|3481|3472|3483|3471|3484|3474|3477|3470|30
1664553900000|2022-09-30 16:05:00||3470||3471||3476||3470|10
1664554200000|2022-09-30 16:10:00|3485|3470|3485|3474|3486|3475|3484|3470|6
1664554500000|2022-09-30 16:15:00|3486|3477|3482|3470|3486|3477|3478|3470|22
1664554800000|2022-09-30 16:20:00|3481|3471|3477|3467|3481|3471|3473|3464|41
1664555100000|2022-09-30 16:25:00|3478|3468|3477|3468|3482|3471|3476|3467|14
1664555400000|2022-09-30 16:30:00|3478|3467|3475|3467|3478|3469|3474|3466|6
1664555700000|2022-09-30 16:35:00|3477|3468|3480|3470|3480|3470|3476|3466|6
1664556000000|2022-09-30 16:40:00|3479|3471|3479|3470|3480|3472|3477|3469|6
1664556300000|2022-09-30 16:45:00|3478|3471|3481|3472|3484|3472|3478|3470|4
1664556600000|2022-09-30 16:50:00|3485|3473|3479|3470|3485|3476|3478|3469|21
1664556900000|2022-09-30 16:55:00|3481|3471|3478|3469|3481|3471|3477|3469|19
1664557200000|2022-09-30 17:00:00|3479|3468|3476|3465|3479|3468|3473|3464|10
1664557500000|2022-09-30 17:05:00|3477|3466|3478|3467|3478|3469|3477|3466|3
1664557800000|2022-09-30 17:10:00|3480|3469|3477|3464|3480|3469|3475|3464|6
1664558100000|2022-09-30 17:15:00|3475|3465|3471|3463|3476|3465|3471|3463|15
1664558400000|2022-09-30 17:20:00|3472|3464|3471|3463|3473|3466|3471|3463|5
1664558700000|2022-09-30 17:25:00|3470|3462|3475|3467|3475|3467|3470|3462|23
1664559000000|2022-09-30 17:30:00|3476|3465|3473|3465|3476|3468|3473|3464|18
1664559300000|2022-09-30 17:35:00|3472|3463|3466|3457|3472|3463|3465|3455|63
1664559600000|2022-09-30 17:40:00|3465|3458|3464|3454|3467|3458|3464|3453|9
1664559900000|2022-09-30 17:45:00|3463|3453|3462|3454|3464|3456|3462|3452|3
1664560200000|2022-09-30 17:50:00|3463|3452|3465|3456|3465|3458|3460|3452|29
1664560500000|2022-09-30 17:55:00|3468|3457|3464|3455|3468|3458|3464|3455|13
1664560800000|2022-09-30 18:00:00|3463|3453|3461|3451|3465|3456|3459|3451|15
1664561100000|2022-09-30 18:05:00|3462|3452|3464|3455|3465|3456|3459|3451|16
1664561400000|2022-09-30 18:10:00|3466|3456|3468|3459|3469|3459|3464|3456|8
1664561700000|2022-09-30 18:15:00|3469|3460|3469|3461|3471|3463|3468|3456|35
1664562000000|2022-09-30 18:20:00|3470|3462|3471|3461|3471|3462|3467|3460|30
1664562300000|2022-09-30 18:25:00|3470|3462|3470|3459|3471|3463|3466|3457|7
1664562600000|2022-09-30 18:30:00|3471|3463|3476|3464|3476|3465|3470|3463|41
1664562900000|2022-09-30 18:35:00|3475|3463|3474|3463|3475|3467|3471|3462|21
1664563200000|2022-09-30 18:40:00|3473|3465|3469|3460|3474|3465|3467|3457|13
1664563500000|2022-09-30 18:45:00|3468|3459|3466|3458|3469|3459|3463|3455|43
1664563800000|2022-09-30 18:50:00|3468|3455|3467|3460|3468|3460|3464|3453|34
1664564100000|2022-09-30 18:55:00|3466|3456|3461.8|3452.8|3466|3457|3461.5|3451|33
1664564400000|2022-09-30 19:00:00|3461.7|3452.7|3470.3|3461.3|3472.7|3463.7|3461.2|3452.2|0
1664564700000|2022-09-30 19:05:00|3470.2|3461.2|3468.3|3459.3|3473.4|3464.4|3467.9|3458.9|0
1664565000000|2022-09-30 19:10:00|3468.1|3459.1|3463.7|3454.7|3470|3461|3462.7|3453.7|0
1664565300000|2022-09-30 19:15:00|3463.6|3454.6|3464.9|3455.9|3467.6|3458.6|3462.1|3453.1|0
1664565600000|2022-09-30 19:20:00|3465|3456|3465.3|3456.3|3465.5|3456.5|3462.4|3453.4|0
1664565900000|2022-09-30 19:25:00|3465.4|3456.4|3466.1|3457.1|3466.6|3457.6|3458.6|3449.6|0
1664566200000|2022-09-30 19:30:00|3466|3457|3462.8|3453.8|3470.3|3461.3|3462|3453|0
1664566500000|2022-09-30 19:35:00|3462.7|3453.7|3461.9|3452.9|3464.2|3455.2|3459.9|3450.9|0
1664566800000|2022-09-30 19:40:00|3461.8|3452.8|3464|3455|3465.8|3456.8|3461.8|3452.8|0
1664567100000|2022-09-30 19:45:00|3464.1|3455.1|3464.6|3455.6|3466.3|3457.3|3462.2|3453.2|0
1664567400000|2022-09-30 19:50:00|3464.7|3455.7|3454.5|3445.5|3465.1|3456.1|3454.4|3445.4|0
1664567700000|2022-09-30 19:55:00|3454.6|3445.6|3452.7|3443.7|3457.6|3448.6|3449.1|3440.1|0
1664568000000|2022-09-30 20:00:00|3449.9|3440.9|3456.4|3447.4|3459.7|3450.7|3446.8|3437.8|0
1664568300000|2022-09-30 20:05:00|3456.1|3447.1|3463|3454|3464.2|3455.2|3455.2|3446.2|0
1664568600000|2022-09-30 20:10:00|3462.8|3453.8|3466.2|3457.2|3466.5|3457.5|3462.4|3453.4|0
1664568900000|2022-09-30 20:15:00|3465.9|3456.9|3461.6|3452.6|3465.9|3456.9|3460.4|3451.4|0
1664569200000|2022-09-30 20:20:00|3461.8|3452.8|3460.4|3451.4|3464.2|3455.2|3460.1|3451.1|0
1664569500000|2022-09-30 20:25:00|3460.3|3451.3|3461.3|3452.3|3461.9|3452.9|3460|3451|0
1664569800000|2022-09-30 20:30:00|3461|3452|3458.4|3449.4|3461|3452|3458.1|3449.1|0
1664570100000|2022-09-30 20:35:00|3458.7|3449.7|3455.2|3446.2|3458.7|3449.7|3455.2|3446.2|0
1664570400000|2022-09-30 20:40:00|3455.5|3446.5|3455.4|3446.4|3457|3448|3454.4|3445.4|0
1664570700000|2022-09-30 20:45:00|3455.7|3446.7|3457.1|3448.1|3457.1|3448.1|3454.5|3445.5|0
1664571000000|2022-09-30 20:50:00|3456.9|3447.9|3457.1|3448.1|3459.2|3450.2|3456.3|3447.3|0
1664571300000|2022-09-30 20:55:00|3457.4|3448.4|3457.6|3448.6|3458.3|3449.3|3456.6|3447.6|0
1664748000000|2022-10-02 22:00:00|3446.4|3437.4|3446|3437|3447.9|3438.9|3444.8|3435.8|0
1664748300000|2022-10-02 22:05:00|3443.9|3434.9|3446.1|3437.1|3448.7|3439.7|3443.4|3434.4|0
1664748600000|2022-10-02 22:10:00|3446.3|3437.3|3455.4|3446.4|3460.5|3451.5|3446.1|3437.1|0
1664748900000|2022-10-02 22:15:00|3454.8|3445.8|3461.1|3452.1|3463.3|3454.3|3453|3444|0
1664749200000|2022-10-02 22:20:00|3461|3452|3461.5|3452.5|3467.6|3458.6|3459.9|3450.9|0
1664749500000|2022-10-02 22:25:00|3461.6|3452.6|3457.1|3448.1|3462.4|3453.4|3456.7|3447.7|0
1664749800000|2022-10-02 22:30:00|3457.3|3448.3|3459.2|3450.2|3462.7|3453.7|3453.8|3444.8|0
1664750100000|2022-10-02 22:35:00|3459.3|3450.3|3460.4|3451.4|3460.9|3451.9|3456.6|3447.6|0
1664750400000|2022-10-02 22:40:00|3460.2|3451.2|3464.9|3455.9|3464.9|3455.9|3458.3|3449.3|0
1664750700000|2022-10-02 22:45:00|3465.5|3456.5|3466.3|3457.3|3467.5|3458.5|3463.4|3454.4|0
1664751000000|2022-10-02 22:50:00|3466.6|3457.6|3462.3|3453.3|3467.6|3458.6|3462|3453|0
1664751300000|2022-10-02 22:55:00|3462.2|3453.2|3460.6|3451.6|3463.5|3454.5|3458.3|3449.3|0
1664751600000|2022-10-02 23:00:00|3460.7|3451.7|3458.3|3449.3|3462|3453|3457.7|3448.7|0
1664751900000|2022-10-02 23:05:00|3458.4|3449.4|3461.7|3452.7|3462|3453|3457.7|3448.7|0
1664752200000|2022-10-02 23:10:00|3462|3453|3457.7|3448.7|3463.8|3454.8|3457.7|3448.7|0
1664752500000|2022-10-02 23:15:00|3458|3449|3456.3|3447.3|3458.6|3449.6|3454.5|3445.5|0
1664752800000|2022-10-02 23:20:00|3456.1|3447.1|3455.6|3446.6|3458|3449|3454.5|3445.5|0
1664753100000|2022-10-02 23:25:00|3455.5|3446.5|3452.1|3443.1|3457.3|3448.3|3452.1|3443.1|0
1664753400000|2022-10-02 23:30:00|3452.2|3443.2|3451|3442|3453.6|3444.6|3450.4|3441.4|0
1664753700000|2022-10-02 23:35:00|3450.7|3441.7|3452.4|3443.4|3454.3|3445.3|3450.1|3441.1|0
1664754000000|2022-10-02 23:40:00|3452.6|3443.6|3451.1|3442.1|3454.1|3445.1|3450.4|3441.4|0
1664754300000|2022-10-02 23:45:00|3451|3442|3447.4|3438.4|3451.5|3442.5|3447.1|3438.1|0
1664754600000|2022-10-02 23:50:00|3447.6|3438.6|3432.5|3423.5|3448.9|3439.9|3429.1|3420.1|0
1664754900000|2022-10-02 23:55:00|3432.7|3423.7|3432.9|3423.9|3435.7|3426.7|3428.1|3419.1|0
1664755200000|2022-10-03 00:00:00|3432.7|3423.7|3427.1|3418.1|3433.4|3424.4|3424.3|3415.3|0
1664755500000|2022-10-03 00:05:00|3426.9|3417.9|3421.7|3412.7|3426.9|3417.9|3419.1|3410.1|0
1664755800000|2022-10-03 00:10:00|3421.4|3412.4|3422.3|3413.3|3427.5|3418.5|3419.7|3410.7|0
1664756100000|2022-10-03 00:15:00|3422|3413|3413.1|3404.1|3423.5|3414.5|3412.2|3403.2|0
1664756400000|2022-10-03 00:20:00|3413.2|3404.2|3427|3418|3427.9|3418.9|3409.9|3400.9|0
1664756700000|2022-10-03 00:25:00|3426.8|3417.8|3425.1|3416.1|3427|3418|3422.4|3413.4|0
1664757000000|2022-10-03 00:30:00|3425|3416|3422.8|3413.8|3425.1|3416.1|3421.5|3412.5|0
1664757300000|2022-10-03 00:35:00|3422.7|3413.7|3419.4|3410.4|3424.2|3415.2|3418|3409|0
1664757600000|2022-10-03 00:40:00|3420.2|3411.2|3418.2|3409.2|3421|3412|3418.2|3409.2|0
1664757900000|2022-10-03 00:45:00|3418.5|3409.5|3436.8|3427.8|3438.1|3429.1|3418.3|3409.3|0
1664758200000|2022-10-03 00:50:00|3437.2|3428.2|3435.6|3426.6|3438.3|3429.3|3434.2|3425.2|0
1664758500000|2022-10-03 00:55:00|3435.8|3426.8|3435.4|3426.4|3436.2|3427.2|3431.3|3422.3|0
1664758800000|2022-10-03 01:00:00|3435.7|3426.7|3439.8|3430.8|3440.2|3431.2|3435.4|3426.4|0
1664759100000|2022-10-03 01:05:00|3439.9|3430.9|3424.2|3415.2|3440.8|3431.8|3424.2|3415.2|0
1664759400000|2022-10-03 01:10:00|3424.4|3415.4|3424.6|3415.6|3429.2|3420.2|3424|3415|0
1664759700000|2022-10-03 01:15:00|3424.3|3415.3|3421.5|3417.5|3427.5|3423.5|3404|3400|975
1664760000000|2022-10-03 01:20:00|3422.5|3418.5|3423.5|3419.5|3435|3431|3420.5|3416.5|358
1664760300000|2022-10-03 01:25:00|3424|3420|3429|3425|3435|3431|3421|3417|190
1664760600000|2022-10-03 01:30:00|3431|3427|3429|3425|3451.5|3447.5|3426.5|3422.5|2192
1664760900000|2022-10-03 01:35:00|3429.5|3425.5|3449|3445|3453.5|3449.5|3426|3422|1419
1664761200000|2022-10-03 01:40:00|3448.5|3444.5|3472.5|3468.5|3473.5|3469.5|3441.5|3437.5|1197
1664761500000|2022-10-03 01:45:00|3471.5|3467.5|3483.5|3479.5|3487.5|3483.5|3467|3463|1087
1664761800000|2022-10-03 01:50:00|3482|3478|3500.5|3496.5|3501.5|3497.5|3479.5|3475.5|1128
1664762100000|2022-10-03 01:55:00|3500|3496|3490.5|3486.5|3500|3496|3486.5|3482.5|671
1664762400000|2022-10-03 02:00:00|3490|3486|3474.5|3470.5|3491|3487|3474.5|3470.5|591
1664762700000|2022-10-03 02:05:00|3473.5|3469.5|3455.5|3451.5|3476.5|3472.5|3455.5|3451.5|592
1664763000000|2022-10-03 02:10:00|3456|3452|3451|3447|3457.5|3453.5|3444.5|3440.5|597
1664763300000|2022-10-03 02:15:00|3450.5|3446.5|3438.5|3434.5|3452.5|3448.5|3438.5|3434.5|501
1664763600000|2022-10-03 02:20:00|3438|3434|3427.5|3423.5|3439.5|3435.5|3422.5|3418.5|622
1664763900000|2022-10-03 02:25:00|3428.5|3424.5|3419.5|3415.5|3433.5|3429.5|3418|3414|547
1664764200000|2022-10-03 02:30:00|3419|3415|3428.5|3424.5|3429|3425|3415.5|3411.5|562
1664764500000|2022-10-03 02:35:00|3427.5|3423.5|3431|3427|3432.5|3428.5|3421|3417|378
1664764800000|2022-10-03 02:40:00|3430.5|3426.5|3437.5|3433.5|3437.5|3433.5|3429.5|3425.5|325
1664765100000|2022-10-03 02:45:00|3437|3433|3440.5|3436.5|3442|3438|3433.5|3429.5|210
1664765400000|2022-10-03 02:50:00|3439.5|3435.5|3456.5|3452.5|3456.5|3452.5|3439.5|3435.5|256
1664765700000|2022-10-03 02:55:00|3455.5|3451.5|3428.5|3424.5|3455.5|3451.5|3427.5|3423.5|505
1664766000000|2022-10-03 03:00:00|3429|3425|3419.5|3415.5|3431|3427|3419|3415|412
1664766300000|2022-10-03 03:05:00|3420|3416|3429.5|3425.5|3432.5|3428.5|3418.5|3414.5|227
1664766600000|2022-10-03 03:10:00|3429|3425|3429.5|3425.5|3434.5|3430.5|3427|3423|127
1664766900000|2022-10-03 03:15:00|3430|3426|3435.5|3431.5|3438|3434|3429.5|3425.5|163
1664767200000|2022-10-03 03:20:00|3435|3431|3426|3422|3436.5|3432.5|3423.5|3419.5|179
1664767500000|2022-10-03 03:25:00|3425.5|3421.5|3414.5|3410.5|3425.5|3421.5|3413.5|3409.5|272
1664767800000|2022-10-03 03:30:00|3415.5|3411.5|3418.5|3414.5|3422.5|3418.5|3412.5|3408.5|341
1664768100000|2022-10-03 03:35:00|3418|3414|3423.5|3419.5|3426.5|3422.5|3417.5|3413.5|237
1664768400000|2022-10-03 03:40:00|3423|3419|3424.5|3420.5|3425.5|3421.5|3420.5|3416.5|147
1664768700000|2022-10-03 03:45:00|3425|3421|3422.5|3418.5|3426.5|3422.5|3422|3418|143
1664769000000|2022-10-03 03:50:00|3422|3418|3421|3417|3422.5|3418.5|3417.5|3413.5|188
1664769300000|2022-10-03 03:55:00|3420.5|3416.5|3421|3417|3422.5|3418.5|3419|3415|105
1664769600000|2022-10-03 04:00:00|3421.8|3412.8|3421.8|3412.8|3422.8|3413.8|3419.8|3410.8|0
1664769900000|2022-10-03 04:05:00|3422|3413|3416.7|3407.7|3424.4|3415.4|3415.7|3406.7|0
1664770200000|2022-10-03 04:10:00|3416.9|3407.9|3419|3410|3419.6|3410.6|3416.2|3407.2|0
1664770500000|2022-10-03 04:15:00|3419.2|3410.2|3419.1|3410.1|3420.8|3411.8|3416.8|3407.8|0
1664770800000|2022-10-03 04:20:00|3419|3410|3419.3|3410.3|3420.3|3411.3|3416.2|3407.2|0
1664771100000|2022-10-03 04:25:00|3419.4|3410.4|3419.7|3410.7|3421.6|3412.6|3418.7|3409.7|0
1664771400000|2022-10-03 04:30:00|3419.9|3410.9|3420.5|3411.5|3421|3412|3419.4|3410.4|0
1664771700000|2022-10-03 04:35:00|3420.3|3411.3|3416.8|3407.8|3420.3|3411.3|3416.8|3407.8|0
1664772000000|2022-10-03 04:40:00|3417|3408|3420.1|3411.1|3420.7|3411.7|3416.2|3407.2|0
1664772300000|2022-10-03 04:45:00|3420.3|3411.3|3421.3|3412.3|3421.6|3412.6|3417.8|3408.8|0
1664772600000|2022-10-03 04:50:00|3421.4|3412.4|3423.2|3414.2|3423.2|3414.2|3421.2|3412.2|0
1664772900000|2022-10-03 04:55:00|3423.3|3414.3|3423.3|3414.3|3424|3415|3422.4|3413.4|0
1664773200000|2022-10-03 05:00:00|3421.8|3412.8|3410.5|3406.5|3421.8|3414|3408|3404|406
1664773500000|2022-10-03 05:05:00|3411.5|3407.5|3398|3394|3416.5|3412.5|3396.5|3392.5|612
1664773800000|2022-10-03 05:10:00|3398.5|3394.5|3403.5|3399.5|3408.5|3404.5|3392.5|3388.5|458
1664774100000|2022-10-03 05:15:00|3404.5|3400.5|3395.5|3391.5|3404.5|3400.5|3395.5|3391.5|245
1664774400000|2022-10-03 05:20:00|3395|3391|3404.5|3400.5|3405.5|3401.5|3394.5|3390.5|466
1664774700000|2022-10-03 05:25:00|3403.5|3399.5|3399.5|3395.5|3403.5|3399.5|3398.5|3394.5|263
1664775000000|2022-10-03 05:30:00|3400|3396|3403.5|3399.5|3405|3401|3397.5|3393.5|319
1664775300000|2022-10-03 05:35:00|3403|3399|3410.5|3406.5|3410.5|3406.5|3399.5|3395.5|203
1664775600000|2022-10-03 05:40:00|3410|3406|3417.5|3413.5|3420.5|3416.5|3410|3406|238
1664775900000|2022-10-03 05:45:00|3418.5|3414.5|3420.5|3416.5|3422.5|3418.5|3414.5|3410.5|270
1664776200000|2022-10-03 05:50:00|3421|3417|3447|3443|3455.5|3451.5|3420.5|3416.5|1035
1664776500000|2022-10-03 05:55:00|3446.5|3442.5|3429.5|3425.5|3447|3443|3424.5|3420.5|466
1664776800000|2022-10-03 06:00:00|3430|3426|3440|3436|3442.5|3438.5|3428.5|3424.5|528
1664777100000|2022-10-03 06:05:00|3439.5|3435.5|3439.5|3435.5|3453|3449|3436.5|3432.5|776
1664777400000|2022-10-03 06:10:00|3439|3435|3439|3435|3445|3441|3436|3432|416
1664777700000|2022-10-03 06:15:00|3438.5|3434.5|3435.5|3431.5|3439.5|3435.5|3430.5|3426.5|397
1664778000000|2022-10-03 06:20:00|3436.5|3432.5|3424.5|3420.5|3436.5|3432.5|3424.5|3420.5|422
1664778300000|2022-10-03 06:25:00|3425.5|3421.5|3427|3423|3431.5|3427.5|3424.5|3420.5|329
1664778600000|2022-10-03 06:30:00|3426.5|3422.5|3423.5|3419.5|3427.5|3423.5|3420.5|3416.5|174
1664778900000|2022-10-03 06:35:00|3422.5|3418.5|3426|3422|3429.5|3425.5|3420.5|3416.5|195
1664779200000|2022-10-03 06:40:00|3425.5|3421.5|3425|3421|3427.5|3423.5|3423.5|3419.5|68
1664779500000|2022-10-03 06:45:00|3424.5|3420.5|3427.5|3423.5|3428|3424|3421.5|3417.5|91
1664779800000|2022-10-03 06:50:00|3427|3423|3435.5|3431.5|3437.5|3433.5|3426.5|3422.5|122
1664780100000|2022-10-03 06:55:00|3435|3431|3432.5|3428.5|3437.5|3433.5|3431|3427|175
1664780400000|2022-10-03 07:00:00|3432|3428|3427.5|3423.5|3433|3429|3423.5|3419.5|374
1664780700000|2022-10-03 07:05:00|3427|3423|3427.5|3423.5|3436.5|3432.5|3425.5|3421.5|292
1664781000000|2022-10-03 07:10:00|3427|3423|3422|3418|3429.5|3425.5|3419.5|3415.5|275
1664781300000|2022-10-03 07:15:00|3421.5|3417.5|3427|3423|3429.5|3425.5|3418.5|3414.5|199
1664781600000|2022-10-03 07:20:00|3427.5|3423.5|3425.5|3421.5|3434.5|3430.5|3425.5|3421.5|191
1664781900000|2022-10-03 07:25:00|3426|3422|3425.5|3421.5|3429.5|3425.5|3423.5|3419.5|105
1664782200000|2022-10-03 07:30:00|3425|3421|3428|3424|3432.5|3428.5|3423.5|3419.5|193
1664782500000|2022-10-03 07:35:00|3428.5|3424.5|3421|3417|3430|3426|3421|3417|129
1664782800000|2022-10-03 07:40:00|3420.5|3416.5|3424|3420|3428.5|3424.5|3420.5|3416.5|222
1664783100000|2022-10-03 07:45:00|3423.5|3419.5|3428.5|3424.5|3430.5|3426.5|3423.5|3419.5|142
1664783400000|2022-10-03 07:50:00|3427.5|3423.5|3426.5|3422.5|3431.5|3427.5|3424.5|3420.5|253
1664783700000|2022-10-03 07:55:00|3425.5|3421.5|3425.5|3421.5|3428.5|3424.5|3423.5|3419.5|662
1664784000000|2022-10-03 08:00:00|3424|3420|3417.5|3413.5|3424|3420|3415.5|3411.5|914
1664784300000|2022-10-03 08:05:00|3416.5|3412.5|3421.5|3417.5|3427.5|3423.5|3415.5|3411.5|706
1664784600000|2022-10-03 08:10:00|3420.5|3416.5|3417.5|3413.5|3421.5|3417.5|3414.5|3410.5|379
1664784900000|2022-10-03 08:15:00|3417|3413|3421.5|3417.5|3421.5|3417.5|3416.5|3412.5|94
1664785200000|2022-10-03 08:20:00|3421|3417|3424|3420|3424.5|3420.5|3420|3416|89
1664785500000|2022-10-03 08:25:00|3423.5|3419.5|3423|3419|3425.5|3421.5|3421|3417|195
1664785800000|2022-10-03 08:30:00|3426.3|3417.3|3431.8|3422.8|3432|3423|3422.7|3413.7|0
1664786100000|2022-10-03 08:35:00|3432|3423|3428.6|3419.6|3432.3|3423.3|3427|3418|0
1664786400000|2022-10-03 08:40:00|3428.3|3419.3|3429.3|3420.3|3431.3|3422.3|3427.3|3418.3|0
1664786700000|2022-10-03 08:45:00|3429.4|3420.4|3430|3421|3432.3|3423.3|3427.7|3418.7|0
1664787000000|2022-10-03 08:50:00|3429.8|3420.8|3431.3|3422.3|3431.8|3422.8|3428.4|3419.4|0
1664787300000|2022-10-03 08:55:00|3431.5|3422.5|3430.2|3421.2|3431.8|3422.8|3429.3|3420.3|0
1664787600000|2022-10-03 09:00:00|3429.9|3420.9|3422.9|3413.9|3429.9|3420.9|3422.9|3413.9|0
1664787900000|2022-10-03 09:05:00|3422.7|3413.7|3419.1|3410.1|3424.1|3415.1|3416.9|3407.9|0
1664788200000|2022-10-03 09:10:00|3419.2|3410.2|3423.1|3414.1|3423.8|3414.8|3419.1|3410.1|0
1664788500000|2022-10-03 09:15:00|3423.6|3414.6|3428|3418|3432|3421|3423|3411|4
1664788800000|2022-10-03 09:20:00|3429|3417|3432|3422|3432|3424|3425|3417|6
1664789100000|2022-10-03 09:25:00|3433|3423|3434|3425|3434|3425|3429|3420|13
1664789400000|2022-10-03 09:30:00|3433|3426|3436|3427|3436|3427|3432|3423|4
1664789700000|2022-10-03 09:35:00|3437|3428|3432|3422|3438|3428|3430|3422|1
1664790000000|2022-10-03 09:40:00|3431|3423|3429|3420|3433|3425|3429|3419|3
1664790300000|2022-10-03 09:45:00|3430|3421|3431|3423|3433|3425|3429|3421|24
1664790600000|2022-10-03 09:50:00|3432|3424|3431|3421|3432|3425|3429|3421|8
1664790900000|2022-10-03 09:55:00|3432|3422|3432|3423|3432|3424|3430|3421|0
1664791200000|2022-10-03 10:00:00|3431|3422|3436|3427|3437|3428|3431|3422|17
1664791500000|2022-10-03 10:05:00|3435|3428|3434|3425|3436|3428|3431|3423|26
1664791800000|2022-10-03 10:10:00|3435|3424|3434|3425|3438|3429|3433|3423|1
1664792100000|2022-10-03 10:15:00|3433|3426|3437|3427|3437|3427|3433|3424|11
1664792400000|2022-10-03 10:20:00|3436|3428|3440|3432|3442|3433|3435|3426|5
1664792700000|2022-10-03 10:25:00|3441|3430|3446|3437|3446|3438|3437|3428|7
1664793000000|2022-10-03 10:30:00|3445|3438|3441|3432|3446|3438|3440|3432|8
1664793300000|2022-10-03 10:35:00|3442|3433|3437|3428|3442|3433|3436|3428|9
1664793600000|2022-10-03 10:40:00|3436|3429|3439|3430|3439|3431|3436|3428|1
1664793900000|2022-10-03 10:45:00|3440|3431|3446|3436|3446|3436|3438|3429|18
1664794200000|2022-10-03 10:50:00|3445|3437|3442|3433|3446|3438|3440|3433|14
1664794500000|2022-10-03 10:55:00|3443|3434|3442|3434|3445|3436|3440|3432|14
1664794800000|2022-10-03 11:00:00|3441|3433|3441|3432|3443|3435|3438|3431|2
1664795100000|2022-10-03 11:05:00|3440|3431|3440|3431|3444|3433|3440|3431|0
1664795400000|2022-10-03 11:10:00|3439|3429|3441|3432|3441|3432|3438|3429|1
1664795700000|2022-10-03 11:15:00|3440|3433|3439|3431|3443|3434|3439|3431|2
1664796000000|2022-10-03 11:20:00|3440|3429|3440|3432|3440|3432|3437|3429|3
1664796300000|2022-10-03 11:25:00|3439|3431|3441|3432|3441|3433|3438|3431|1
1664796600000|2022-10-03 11:30:00|3440|3433|3445|3437|3446|3438|3440|3432|3
1664796900000|2022-10-03 11:35:00|3446|3438|3446|3437|3447|3439|3445|3437|0
1664797200000|2022-10-03 11:40:00|3447|3438|3445|3436|3448|3440|3444|3435|11
1664797500000|2022-10-03 11:45:00|3446|3437|3445|3437|3448|3439|3445|3436|5
1664797800000|2022-10-03 11:50:00|3446|3435|3444|3435|3447|3437|3444|3435|4
1664798100000|2022-10-03 11:55:00|3445|3436|3452|3442|3453|3442|3444|3434|13
1664798400000|2022-10-03 12:00:00|3451|3441|3451|3441|3452|3444|3449|3439|9
1664798700000|2022-10-03 12:05:00|3450|3442|3449|3441|3452|3444|3446|3438|5
1664799000000|2022-10-03 12:10:00|3448|3440|3448|3439|3449|3441|3445|3437|4
1664799300000|2022-10-03 12:15:00|3447|3438|3448|3439|3449|3441|3445|3437|3
1664799600000|2022-10-03 12:20:00|3449|3438|3455|3447|3455|3448|3449|3438|9
1664799900000|2022-10-03 12:25:00|3456|3448|3454|3446|3456|3448|3454|3446|2
1664800200000|2022-10-03 12:30:00|3455|3443|3457|3448|3460|3451|3452|3443|16
1664800500000|2022-10-03 12:35:00|3456|3449|3456|3447|3457|3449|3454|3445|1
1664800800000|2022-10-03 12:40:00|3455|3448|3457|3449|3459|3450|3455|3447|5
1664801100000|2022-10-03 12:45:00|3458|3448|3461|3452|3461|3453|3458|3448|2
1664801400000|2022-10-03 12:50:00|3460|3453|3459|3451|3463|3455|3459|3451|13
1664801700000|2022-10-03 12:55:00|3458|3450|3457|3448|3459|3452|3457|3448|3
1664802000000|2022-10-03 13:00:00|3458|3449|3459|3451|3459|3451|3456|3448|0
1664802300000|2022-10-03 13:05:00|3460|3450|3459|3449|3461|3452|3457|3448|3
1664802600000|2022-10-03 13:10:00|3458|3450|3463|3453|3463|3454|3456|3448|3
1664802900000|2022-10-03 13:15:00|3462|3454|3463|3455|3464|3456|3460|3452|9
1664803200000|2022-10-03 13:20:00|3461|3453|3459|3451|3464|3454|3458|3448|4
1664803500000|2022-10-03 13:25:00|3458|3450|3458|3448|3461|3451|3455|3446|9
1664803800000|2022-10-03 13:30:00|3457|3447|3433|3424|3458|3448|3430|3420|216
1664804100000|2022-10-03 13:35:00|3434|3423|3427|3418|3436|3427|3426|3418|91
1664804400000|2022-10-03 13:40:00|3426|3419|3439|3432|3439|3432|3423|3414|90
1664804700000|2022-10-03 13:45:00|3438|3429|3444|3435|3447|3439|3434|3426|89
1664805000000|2022-10-03 13:50:00|3445|3436|3450|3442|3450|3443|3442|3433|112
1664805300000|2022-10-03 13:55:00|3449|3441|3447|3437|3452|3444|3443|3434|21
1664805600000|2022-10-03 14:00:00|3449|3438|3462|3453|3469|3462|3449|3438|80
1664805900000|2022-10-03 14:05:00|3461|3454|3467|3460|3472|3463|3461|3453|15
1664806200000|2022-10-03 14:10:00|3469|3459|3464|3455|3471|3462|3463|3454|25
1664806500000|2022-10-03 14:15:00|3465|3454|3464|3456|3468|3459|3460|3452|21
1664806800000|2022-10-03 14:20:00|3466|3455|3473|3465|3474|3466|3464|3455|55
1664807100000|2022-10-03 14:25:00|3474|3466|3472|3465|3476|3469|3472|3463|97
1664807400000|2022-10-03 14:30:00|3473|3466|3479|3471|3482|3474|3473|3466|233
1664807700000|2022-10-03 14:35:00|3480|3472|3480|3472|3484|3476|3476|3469|144
1664808000000|2022-10-03 14:40:00|3481|3471|3475|3467|3481|3472|3471|3463|46
1664808300000|2022-10-03 14:45:00|3476|3468|3473|3466|3479|3471|3473|3465|40
1664808600000|2022-10-03 14:50:00|3474|3464|3473|3464|3474|3465|3468|3461|74
1664808900000|2022-10-03 14:55:00|3472|3463|3469|3462|3475|3466|3468|3460|28
1664809200000|2022-10-03 15:00:00|3470|3461|3464|3456|3472|3464|3463|3455|25
1664809500000|2022-10-03 15:05:00|3465|3457|3471|3463|3472|3465|3463|3455|70
1664809800000|2022-10-03 15:10:00|3472|3464|3467|3459|3478|3470|3465|3458|143
1664810100000|2022-10-03 15:15:00|3468|3458|3467|3459|3470|3462|3465|3457|9
1664810400000|2022-10-03 15:20:00|3466|3457|3471|3463|3471|3463|3464|3455|15
1664810700000|2022-10-03 15:25:00|3472|3464|3470|3461|3473|3464|3467|3460|26
1664811000000|2022-10-03 15:30:00|3469|3462|3472|3463|3474|3465|3469|3460|3
1664811300000|2022-10-03 15:35:00|3471|3464|3472|3464|3473|3464|3468|3459|14
1664811600000|2022-10-03 15:40:00|3471|3463|3467|3459|3472|3464|3465|3456|10
1664811900000|2022-10-03 15:45:00|3468|3460|3473|3465|3474|3467|3467|3460|18
1664812200000|2022-10-03 15:50:00|3474|3466|3473|3464|3478|3471|3472|3464|38
1664812500000|2022-10-03 15:55:00|3472|3465|3472|3464|3474|3467|3468|3460|9
1664812800000|2022-10-03 16:00:00|3474|3463|3475|3467|3477|3468|3473|3463|35
1664813100000|2022-10-03 16:05:00|3476|3468|3481|3473|3481|3473|3473|3465|32
1664813400000|2022-10-03 16:10:00|3480|3474|3480|3472|3482|3475|3479|3471|43
1664813700000|2022-10-03 16:15:00|3481|3473|3479|3470|3482|3474|3476|3469|35
1664814000000|2022-10-03 16:20:00|3478|3469|3477|3469|3479|3469|3471|3463|13
1664814300000|2022-10-03 16:25:00|3476|3468|3472|3465|3477|3470|3471|3463|17
1664814600000|2022-10-03 16:30:00|3473|3464|3475|3466|3476|3467|3470|3463|15
1664814900000|2022-10-03 16:35:00|3474|3467|3472|3463|3475|3468|3469|3461|14
1664815200000|2022-10-03 16:40:00|3471|3464|3472|3464|3473|3466|3470|3462|23
1664815500000|2022-10-03 16:45:00|3473|3463|3471|3462|3473|3465|3470|3461|10
1664815800000|2022-10-03 16:50:00|3470|3463|3468|3459|3471|3463|3465|3456|9
1664816100000|2022-10-03 16:55:00|3467|3458|3473|3464|3473|3464|3467|3458|1
1664816400000|2022-10-03 17:00:00|3475|3463|3474|3465|3475|3467|3473|3463|2
1664816700000|2022-10-03 17:05:00|3475|3466|3475|3466|3476|3467|3471|3463|9
1664817000000|2022-10-03 17:10:00|3474|3467|3475|3466|3476|3467|3471|3463|37
1664817300000|2022-10-03 17:15:00|3474|3465|3475|3467|3477|3468|3473|3465|9
1664817600000|2022-10-03 17:20:00|3474|3466|3481|3472|3482|3474|3474|3466|30
1664817900000|2022-10-03 17:25:00|3480|3471|3482|3473|3482|3474|3478|3471|53
1664818200000|2022-10-03 17:30:00|3481|3474|3485|3477|3485|3478|3481|3472|13
1664818500000|2022-10-03 17:35:00|3484|3478|3482|3474|3485|3478|3481|3474|6
1664818800000|2022-10-03 17:40:00|3483|3475|3481|3473|3483|3475|3481|3472|0
1664819100000|2022-10-03 17:45:00|3482|3474|3482|3474|3484|3476|3481|3472|4
1664819400000|2022-10-03 17:50:00|3481|3473|3482|3473|3483|3474|3480|3472|2
1664819700000|2022-10-03 17:55:00|3481|3472|3481|3472|3482|3473|3480|3472|0
1664820000000|2022-10-03 18:00:00|3480|3473|3484|3477|3484|3477|3480|3472|52
1664820300000|2022-10-03 18:05:00|3483|3476|3486|3479|3487|3480|3483|3476|133
1664820600000|2022-10-03 18:10:00|3487|3480|3487|3479|3488|3481|3486|3477|86
1664820900000|2022-10-03 18:15:00|3486|3478|3488|3481|3488|3481|3486|3478|14
1664821200000|2022-10-03 18:20:00|3489|3480|3487|3480|3489|3481|3486|3478|40
1664821500000|2022-10-03 18:25:00|3486|3479|3490|3482|3491|3483|3485|3477|23
1664821800000|2022-10-03 18:30:00|3489|3483|3490|3481|3491|3483|3488|3481|12
1664822100000|2022-10-03 18:35:00|3489|3482|3488|3480|3490|3482|3486|3479|4
1664822400000|2022-10-03 18:40:00|3486|3479|3490|3482|3491|3482|3486|3479|3
1664822700000|2022-10-03 18:45:00|3489|3481|3486|3479|3489|3482|3486|3478|4
1664823000000|2022-10-03 18:50:00|3485|3478|3491|3481|3491|3482|3485|3478|23
1664823300000|2022-10-03 18:55:00|3490|3482|3489|3480|3493|3484|3488|3479|30
1664823600000|2022-10-03 19:00:00|3489.1|3480.1|3486.6|3477.6|3489.1|3480.1|3485.6|3476.6|0
1664823900000|2022-10-03 19:05:00|3486.5|3477.5|3489.5|3480.5|3489.6|3480.6|3485.9|3476.9|0
1664824200000|2022-10-03 19:10:00|3489.6|3480.6|3487.4|3478.4|3489.6|3480.6|3487.1|3478.1|0
1664824500000|2022-10-03 19:15:00|3487.3|3478.3|3485.1|3476.1|3487.3|3478.3|3484.1|3475.1|0
1664824800000|2022-10-03 19:20:00|3485|3476|3487.6|3478.6|3487.6|3478.6|3484.5|3475.5|0
1664825100000|2022-10-03 19:25:00|3487.5|3478.5|3488.3|3479.3|3489.8|3480.8|3487.5|3478.5|0
1664825400000|2022-10-03 19:30:00|3488.2|3479.2|3487.4|3478.4|3489.5|3480.5|3487.1|3478.1|0
1664825700000|2022-10-03 19:35:00|3487.3|3478.3|3488.2|3479.2|3488.9|3479.9|3486.2|3477.2|0
1664826000000|2022-10-03 19:40:00|3488.1|3479.1|3486.6|3477.6|3488.3|3479.3|3486.3|3477.3|0
1664826300000|2022-10-03 19:45:00|3486.5|3477.5|3485.6|3476.6|3487.3|3478.3|3484.9|3475.9|0
1664826600000|2022-10-03 19:50:00|3485.8|3476.8|3482.3|3473.3|3486.2|3477.2|3479.7|3470.7|0
1664826900000|2022-10-03 19:55:00|3482.2|3473.2|3481.9|3472.9|3482.2|3473.2|3476.6|3467.6|0
1664827200000|2022-10-03 20:00:00|3481.4|3472.4|3485.9|3476.9|3487.6|3478.6|3480.3|3471.3|0
1664827500000|2022-10-03 20:05:00|3486.2|3477.2|3485.4|3476.4|3487.6|3478.6|3485.2|3476.2|0
1664827800000|2022-10-03 20:10:00|3485.7|3476.7|3485.4|3476.4|3488.6|3479.6|3484.9|3475.9|0
1664828100000|2022-10-03 20:15:00|3485.7|3476.7|3484.9|3475.9|3487|3478|3484.6|3475.6|0
1664828400000|2022-10-03 20:20:00|3485|3476|3485.7|3476.7|3486|3477|3485|3476|0
1664828700000|2022-10-03 20:25:00|3486|3477|3486.6|3477.6|3486.9|3477.9|3485.2|3476.2|0
1664829000000|2022-10-03 20:30:00|3486.7|3477.7|3486.6|3477.6|3487.2|3478.2|3486.3|3477.3|0
1664829300000|2022-10-03 20:35:00|3486.7|3477.7|3486.3|3477.3|3487.5|3478.5|3485.8|3476.8|0
1664829600000|2022-10-03 20:40:00|3486.2|3477.2|3485.6|3476.6|3486.3|3477.3|3485.3|3476.3|0
1664829900000|2022-10-03 20:45:00|3485.3|3476.3|3485.2|3476.2|3486|3477|3484.9|3475.9|0
1664830200000|2022-10-03 20:50:00|3485.3|3476.3|3484.9|3475.9|3485.3|3476.3|3484.6|3475.6|0
1664830500000|2022-10-03 20:55:00|3484.7|3475.7|3484.9|3475.9|3485.2|3476.2|3484.3|3475.3|0
1664830800000|2022-10-03 21:00:00|3485|3476|3483.2|3474.2|3485.2|3476.2|3482.6|3473.6|0
1664831100000|2022-10-03 21:05:00|3483.3|3474.3|3483.3|3474.3|3483.4|3474.4|3483.1|3474.1|0
1664831400000|2022-10-03 21:10:00|3483.2|3474.2|3483.5|3474.5|3483.6|3474.6|3483.1|3474.1|0
1664831700000|2022-10-03 21:15:00|3483.6|3474.6|3483.4|3474.4|3483.6|3474.6|3483.2|3474.2|0
1664832000000|2022-10-03 21:20:00|3483.3|3474.3|3483.7|3474.7|3483.8|3474.8|3483.3|3474.3|0
1664832300000|2022-10-03 21:25:00|3483.8|3474.8|3484.1|3475.1|3484.6|3475.6|3483.8|3474.8|0
1664832600000|2022-10-03 21:30:00|3484.2|3475.2|3484.5|3475.5|3484.5|3475.5|3484.2|3475.2|0
1664832900000|2022-10-03 21:35:00|3484.6|3475.6|3483.6|3474.6|3484.6|3475.6|3483.4|3474.4|0
1664833200000|2022-10-03 21:40:00|3483.8|3474.8|3483.7|3474.7|3483.8|3474.8|3483.4|3474.4|0
1664833500000|2022-10-03 21:45:00|3483.5|3474.5|3484.3|3475.3|3484.3|3475.3|3483.5|3474.5|0
1664833800000|2022-10-03 21:50:00|3484.4|3475.4|3484.1|3475.1|3484.4|3475.4|3484|3475|0
1664834100000|2022-10-03 21:55:00|3484.4|3475.4|3484.7|3475.7|3484.7|3475.7|3484|3475|0
1664834400000|2022-10-03 22:00:00|3485.6|3476.6|3487.6|3478.6|3490.1|3481.1|3484.9|3475.9|0
1664834700000|2022-10-03 22:05:00|3487.4|3478.4|3488.4|3479.4|3488.7|3479.7|3486.7|3477.7|0
1664835000000|2022-10-03 22:10:00|3488.7|3479.7|3486.7|3477.7|3489|3480|3486.7|3477.7|0
1664835300000|2022-10-03 22:15:00|3486.5|3477.5|3484.6|3475.6|3487|3478|3484.5|3475.5|0
1664835600000|2022-10-03 22:20:00|3484.7|3475.7|3484.2|3475.2|3485|3476|3483.3|3474.3|0
1664835900000|2022-10-03 22:25:00|3483.9|3474.9|3481.2|3472.2|3484.5|3475.5|3480.8|3471.8|0
1664836200000|2022-10-03 22:30:00|3481.6|3472.6|3476|3467|3481.9|3472.9|3474.3|3465.3|0
1664836500000|2022-10-03 22:35:00|3476.2|3467.2|3475|3466|3477.4|3468.4|3474.5|3465.5|0
1664836800000|2022-10-03 22:40:00|3475.1|3466.1|3479.9|3470.9|3481.1|3472.1|3475.1|3466.1|0
1664837100000|2022-10-03 22:45:00|3480.2|3471.2|3477.7|3468.7|3481.3|3472.3|3477.4|3468.4|0
1664837400000|2022-10-03 22:50:00|3477.9|3468.9|3480.1|3471.1|3480.1|3471.1|3477.9|3468.9|0
1664837700000|2022-10-03 22:55:00|3479.8|3470.8|3480.1|3471.1|3482.4|3473.4|3479.5|3470.5|0
1664838000000|2022-10-03 23:00:00|3480.4|3471.4|3484.3|3475.3|3484.9|3475.9|3479.5|3470.5|0
1664838300000|2022-10-03 23:05:00|3484.6|3475.6|3485.8|3476.8|3485.8|3476.8|3482.7|3473.7|0
1664838600000|2022-10-03 23:10:00|3486.1|3477.1|3485.8|3476.8|3487.3|3478.3|3483.9|3474.9|0
1664838900000|2022-10-03 23:15:00|3486|3477|3489.8|3480.8|3489.8|3480.8|3485.8|3476.8|0
1664839200000|2022-10-03 23:20:00|3489.7|3480.7|3492.7|3483.7|3493.8|3484.8|3489|3480|0
1664839500000|2022-10-03 23:25:00|3492.6|3483.6|3493.3|3484.3|3493.8|3484.8|3491.6|3482.6|0
1664839800000|2022-10-03 23:30:00|3493.5|3484.5|3492.5|3483.5|3495.6|3486.6|3492.2|3483.2|0
1664840100000|2022-10-03 23:35:00|3492.2|3483.2|3491.5|3482.5|3492.8|3483.8|3491.1|3482.1|0
1664840400000|2022-10-03 23:40:00|3491.6|3482.6|3491.8|3482.8|3493.9|3484.9|3490.2|3481.2|0
1664840700000|2022-10-03 23:45:00|3491.9|3482.9|3495.9|3486.9|3496.2|3487.2|3490.8|3481.8|0
1664841000000|2022-10-03 23:50:00|3495.8|3486.8|3494.4|3485.4|3498.4|3489.4|3493.6|3484.6|0
1664841300000|2022-10-03 23:55:00|3494.7|3485.7|3497.1|3488.1|3497.4|3488.4|3494.1|3485.1|0
1664841600000|2022-10-04 00:00:00|3497|3488|3496.4|3487.4|3497.5|3488.5|3494.4|3485.4|0
1664841900000|2022-10-04 00:05:00|3496.7|3487.7|3501.9|3492.9|3501.9|3492.9|3496.7|3487.7|0
1664842200000|2022-10-04 00:10:00|3502.2|3493.2|3505.2|3496.2|3505.2|3496.2|3501.1|3492.1|0
1664842500000|2022-10-04 00:15:00|3505.1|3496.1|3511|3502|3515.3|3506.3|3504.7|3495.7|0
1664842800000|2022-10-04 00:20:00|3511.3|3502.3|3508.3|3499.3|3512.2|3503.2|3507.8|3498.8|0
1664843100000|2022-10-04 00:25:00|3508.4|3499.4|3511.7|3502.7|3512.4|3503.4|3507.5|3498.5|0
1664843400000|2022-10-04 00:30:00|3511.8|3502.8|3510.5|3501.5|3512.2|3503.2|3510.4|3501.4|0
1664843700000|2022-10-04 00:35:00|3510.3|3501.3|3509|3500|3510.3|3501.3|3508.2|3499.2|0
1664844000000|2022-10-04 00:40:00|3509.1|3500.1|3507.5|3498.5|3509.8|3500.8|3506.6|3497.6|0
1664844300000|2022-10-04 00:45:00|3507.2|3498.2|3509.7|3500.7|3510.4|3501.4|3506.4|3497.4|0
1664844600000|2022-10-04 00:50:00|3509.8|3500.8|3511.8|3502.8|3511.8|3502.8|3508.8|3499.8|0
1664844900000|2022-10-04 00:55:00|3511.9|3502.9|3510.7|3501.7|3515.1|3506.1|3510.6|3501.6|0
1664845200000|2022-10-04 01:00:00|3510.8|3501.8|3508.7|3499.7|3510.8|3501.8|3508.2|3499.2|0
1664845500000|2022-10-04 01:05:00|3508.8|3499.8|3508.1|3499.1|3509.4|3500.4|3507.2|3498.2|0
1664845800000|2022-10-04 01:10:00|3508.3|3499.3|3505.1|3496.1|3508.4|3499.4|3504.7|3495.7|0
1664846100000|2022-10-04 01:15:00|3504.8|3495.8|3508.3|3499.3|3509.1|3500.1|3504.3|3495.3|0
1664846400000|2022-10-04 01:20:00|3508.4|3499.4|3504.9|3495.9|3509.4|3500.4|3504.6|3495.6|0
1664846700000|2022-10-04 01:25:00|3505.2|3496.2|3507.2|3498.2|3507.5|3498.5|3504.9|3495.9|0
1664847000000|2022-10-04 01:30:00|3507|3498|3506|3497|3510.3|3501.3|3505.5|3496.5|0
1664847300000|2022-10-04 01:35:00|3506.1|3497.1|3504.8|3495.8|3506.1|3497.1|3503.8|3494.8|0
1664847600000|2022-10-04 01:40:00|3504.3|3495.3|3504.4|3495.4|3504.8|3495.8|3503.6|3494.6|0
1664847900000|2022-10-04 01:45:00|3504.3|3495.3|3505.2|3496.2|3505.5|3496.5|3503.5|3494.5|0
1664848200000|2022-10-04 01:50:00|3505.3|3496.3|3504.4|3495.4|3506.1|3497.1|3503.2|3494.2|0
1664848500000|2022-10-04 01:55:00|3504.5|3495.5|3500|3491|3504.9|3495.9|3499.7|3490.7|0
1664848800000|2022-10-04 02:00:00|3500.1|3491.1|3500.3|3491.3|3501.7|3492.7|3499.3|3490.3|0
1664849100000|2022-10-04 02:05:00|3500.2|3491.2|3494.4|3485.4|3500.5|3491.5|3494.4|3485.4|0
1664849400000|2022-10-04 02:10:00|3494.2|3485.2|3496.2|3487.2|3497.2|3488.2|3494.2|3485.2|0
1664849700000|2022-10-04 02:15:00|3496.1|3487.1|3496.6|3487.6|3497.5|3488.5|3494.1|3485.1|0
1664850000000|2022-10-04 02:20:00|3496.4|3487.4|3495.6|3486.6|3497.1|3488.1|3495|3486|0
1664850300000|2022-10-04 02:25:00|3495.7|3486.7|3498.9|3489.9|3499.8|3490.8|3495.6|3486.6|0
1664850600000|2022-10-04 02:30:00|3499|3490|3501|3492|3501.2|3492.2|3498.5|3489.5|0
1664850900000|2022-10-04 02:35:00|3500.9|3491.9|3501.3|3492.3|3501.3|3492.3|3500|3491|0
1664851200000|2022-10-04 02:40:00|3501.2|3492.2|3501.3|3492.3|3502.7|3493.7|3500.7|3491.7|0
1664851500000|2022-10-04 02:45:00|3501.6|3492.6|3498.2|3489.2|3501.6|3492.6|3498|3489|0
1664851800000|2022-10-04 02:50:00|3499.1|3490.1|3503.8|3494.8|3504.7|3495.7|3499.1|3490.1|0
1664852100000|2022-10-04 02:55:00|3503.9|3494.9|3504.9|3495.9|3505|3496|3503.5|3494.5|0
1664852400000|2022-10-04 03:00:00|3505|3496|3504.4|3495.4|3505.3|3496.3|3503.5|3494.5|0
1664852700000|2022-10-04 03:05:00|3504.7|3495.7|3502.7|3493.7|3504.7|3495.7|3502.3|3493.3|0
1664853000000|2022-10-04 03:10:00|3502.5|3493.5|3504.2|3495.2|3504.6|3495.6|3502.5|3493.5|0
1664853300000|2022-10-04 03:15:00|3504.5|3495.5|3506.5|3497.5|3506.5|3497.5|3504.5|3495.5|0
1664853600000|2022-10-04 03:20:00|3506.2|3497.2|3507|3498|3507|3498|3505.1|3496.1|0
1664853900000|2022-10-04 03:25:00|3506.7|3497.7|3506.3|3497.3|3506.9|3497.9|3506.3|3497.3|0
1664854200000|2022-10-04 03:30:00|3506.5|3497.5|3509.9|3500.9|3510|3501|3506.5|3497.5|0
1664854500000|2022-10-04 03:35:00|3510|3501|3510.9|3501.9|3511.7|3502.7|3509.5|3500.5|0
1664854800000|2022-10-04 03:40:00|3510.8|3501.8|3515.1|3506.1|3517.3|3508.3|3510.4|3501.4|0
1664855100000|2022-10-04 03:45:00|3515|3506|3513.2|3504.2|3516.6|3507.6|3512.6|3503.6|0
1664855400000|2022-10-04 03:50:00|3513.5|3504.5|3516.8|3507.8|3516.8|3507.8|3513.2|3504.2|0
1664855700000|2022-10-04 03:55:00|3516.7|3507.7|3517.3|3508.3|3517.9|3508.9|3515.5|3506.5|0
1664856000000|2022-10-04 04:00:00|3517.4|3508.4|3516.7|3507.7|3519.3|3510.3|3516.7|3507.7|0
1664856300000|2022-10-04 04:05:00|3516.8|3507.8|3515|3506|3517|3508|3514.2|3505.2|0
1664856600000|2022-10-04 04:10:00|3515.1|3506.1|3515.1|3506.1|3515.4|3506.4|3513.3|3504.3|0
1664856900000|2022-10-04 04:15:00|3515|3506|3515|3506|3515.9|3506.9|3514.3|3505.3|0
1664857200000|2022-10-04 04:20:00|3514.7|3505.7|3516.5|3507.5|3517.4|3508.4|3514.2|3505.2|0
1664857500000|2022-10-04 04:25:00|3516.7|3507.7|3516.6|3507.6|3517.8|3508.8|3515.5|3506.5|0
1664857800000|2022-10-04 04:30:00|3516.8|3507.8|3521.8|3512.8|3522.9|3513.9|3516.8|3507.8|0
1664858100000|2022-10-04 04:35:00|3521.7|3512.7|3526.3|3517.3|3527|3518|3521.4|3512.4|0
1664858400000|2022-10-04 04:40:00|3526.1|3517.1|3524|3515|3526.8|3517.8|3523.8|3514.8|0
1664858700000|2022-10-04 04:45:00|3523.8|3514.8|3523.7|3514.7|3524.8|3515.8|3523.4|3514.4|0
1664859000000|2022-10-04 04:50:00|3523.4|3514.4|3524.7|3515.7|3525.3|3516.3|3523|3514|0
1664859300000|2022-10-04 04:55:00|3524.8|3515.8|3529.7|3520.7|3530.2|3521.2|3523.9|3514.9|0
1664859600000|2022-10-04 05:00:00|3529.6|3520.6|3529.8|3520.8|3530.6|3521.6|3528|3519|0
1664859900000|2022-10-04 05:05:00|3529.7|3520.7|3531.2|3522.2|3531.8|3522.8|3528.7|3519.7|0
1664860200000|2022-10-04 05:10:00|3531.5|3522.5|3534.3|3525.3|3534.6|3525.6|3531.2|3522.2|0
1664860500000|2022-10-04 05:15:00|3534.4|3525.4|3531.8|3522.8|3535.1|3526.1|3531.5|3522.5|0
1664860800000|2022-10-04 05:20:00|3532|3523|3529.5|3520.5|3532|3523|3528.8|3519.8|0
1664861100000|2022-10-04 05:25:00|3529.6|3520.6|3528.6|3519.6|3530|3521|3528.4|3519.4|0
1664861400000|2022-10-04 05:30:00|3528.7|3519.7|3527.6|3518.6|3529.4|3520.4|3526.4|3517.4|0
1664861700000|2022-10-04 05:35:00|3527.7|3518.7|3529.3|3520.3|3529.3|3520.3|3527.6|3518.6|0
1664862000000|2022-10-04 05:40:00|3529.1|3520.1|3531.5|3522.5|3531.6|3522.6|3528.7|3519.7|0
1664862300000|2022-10-04 05:45:00|3531.4|3522.4|3534.9|3525.9|3534.9|3525.9|3531|3522|0
1664862600000|2022-10-04 05:50:00|3534.8|3525.8|3532.2|3523.2|3534.8|3525.8|3531.7|3522.7|0
1664862900000|2022-10-04 05:55:00|3532.4|3523.4|3531.6|3522.6|3532.5|3523.5|3530.1|3521.1|0
1664863200000|2022-10-04 06:00:00|3531.8|3522.8|3530|3521|3532.3|3523.3|3528.3|3519.3|0
1664863500000|2022-10-04 06:05:00|3530.2|3521.2|3529.9|3520.9|3534.5|3525.5|3528.9|3519.9|0
1664863800000|2022-10-04 06:10:00|3529.8|3520.8|3530.4|3521.4|3531.8|3522.8|3529.2|3520.2|0
1664864100000|2022-10-04 06:15:00|3530.2|3521.2|3529.6|3520.6|3532.8|3523.8|3529.4|3520.4|0
1664864400000|2022-10-04 06:20:00|3529.5|3520.5|3532.9|3523.9|3533.2|3524.2|3528.2|3519.2|0
1664864700000|2022-10-04 06:25:00|3533.2|3524.2|3532.9|3523.9|3533.5|3524.5|3531|3522|0
1664865000000|2022-10-04 06:30:00|3532.8|3523.8|3535.9|3526.9|3537.8|3528.8|3532.3|3523.3|0
1664865300000|2022-10-04 06:35:00|3535.6|3526.6|3535.7|3526.7|3536.4|3527.4|3533.5|3524.5|0
1664865600000|2022-10-04 06:40:00|3536|3527|3535.3|3526.3|3537.3|3528.3|3533.6|3524.6|0
1664865900000|2022-10-04 06:45:00|3535.4|3526.4|3537.7|3528.7|3539.2|3530.2|3535.4|3526.4|0
1664866200000|2022-10-04 06:50:00|3537.5|3528.5|3538.3|3529.3|3538.7|3529.7|3534.2|3525.2|0
1664866500000|2022-10-04 06:55:00|3538.2|3529.2|3538.1|3529.1|3539.3|3530.3|3536.4|3527.4|0
1664866800000|2022-10-04 07:00:00|3538.2|3529.2|3534.2|3525.2|3539|3530|3532.6|3523.6|0
1664867100000|2022-10-04 07:05:00|3534.5|3525.5|3542.3|3533.3|3545.6|3536.6|3533.5|3524.5|0
1664867400000|2022-10-04 07:10:00|3542.7|3533.7|3544.6|3535.6|3544.8|3535.8|3538.7|3529.7|0
1664867700000|2022-10-04 07:15:00|3544.5|3535.5|3550.3|3541.3|3550.6|3541.6|3543.2|3534.2|0
1664868000000|2022-10-04 07:20:00|3550.1|3541.1|3551.1|3542.1|3552.9|3543.9|3549.2|3540.2|0
1664868300000|2022-10-04 07:25:00|3551.6|3542.6|3544.5|3535.5|3552.7|3543.7|3544.3|3535.3|0
1664868600000|2022-10-04 07:30:00|3544.7|3535.7|3548.3|3539.3|3549.9|3540.9|3542.9|3533.9|0
1664868900000|2022-10-04 07:35:00|3548.6|3539.6|3551.7|3542.7|3554.1|3545.1|3548.6|3539.6|0
1664869200000|2022-10-04 07:40:00|3551.8|3542.8|3549|3540|3552.2|3543.2|3546.9|3537.9|0
1664869500000|2022-10-04 07:45:00|3549.1|3540.1|3551.3|3542.3|3553.7|3544.7|3548.1|3539.1|0
1664869800000|2022-10-04 07:50:00|3551.4|3542.4|3551.8|3542.8|3553.8|3544.8|3550.6|3541.6|0
1664870100000|2022-10-04 07:55:00|3551.5|3542.5|3549.2|3540.2|3552.4|3543.4|3548.1|3539.1|0
1664870400000|2022-10-04 08:00:00|3549.5|3540.5|3551.3|3542.3|3551.6|3542.6|3548.6|3539.6|0
1664870700000|2022-10-04 08:05:00|3551.4|3542.4|3550.4|3541.4|3552.3|3543.3|3549.9|3540.9|0
1664871000000|2022-10-04 08:10:00|3550.6|3541.6|3550|3541|3551.8|3542.8|3549.1|3540.1|0
1664871300000|2022-10-04 08:15:00|3549.8|3540.8|3549.1|3540.1|3550.9|3541.9|3547.6|3538.6|0
1664871600000|2022-10-04 08:20:00|3548.8|3539.8|3546|3537|3550.1|3541.1|3545.8|3536.8|0
1664871900000|2022-10-04 08:25:00|3546.3|3537.3|3547.5|3538.5|3548.8|3539.8|3544.8|3535.8|0
1664872200000|2022-10-04 08:30:00|3547.6|3538.6|3548.6|3539.6|3549|3540|3546.3|3537.3|0
1664872500000|2022-10-04 08:35:00|3548.4|3539.4|3549|3540|3549.5|3540.5|3546.6|3537.6|0
1664872800000|2022-10-04 08:40:00|3549.3|3540.3|3544.4|3535.4|3551.3|3542.3|3543.8|3534.8|0
1664873100000|2022-10-04 08:45:00|3544.2|3535.2|3547.8|3538.8|3548.5|3539.5|3544|3535|0
1664873400000|2022-10-04 08:50:00|3547.9|3538.9|3546.9|3537.9|3549.3|3540.3|3545.8|3536.8|0
1664873700000|2022-10-04 08:55:00|3546.8|3537.8|3550.1|3541.1|3550.3|3541.3|3545.6|3536.6|0
1664874000000|2022-10-04 09:00:00|3549.9|3540.9|3548.6|3539.6|3552|3543|3548.6|3539.6|0
1664874300000|2022-10-04 09:05:00|3548.9|3539.9|3543.8|3534.8|3550.2|3541.2|3543|3534|0
1664874600000|2022-10-04 09:10:00|3544|3535|3539.4|3530.4|3544.5|3535.5|3538.8|3529.8|0
1664874900000|2022-10-04 09:15:00|3539.3|3530.3|3542.4|3533.4|3543.1|3534.1|3538.7|3529.7|0
1664875200000|2022-10-04 09:20:00|3542.2|3533.2|3544.1|3535.1|3544.4|3535.4|3541|3532|0
1664875500000|2022-10-04 09:25:00|3544.4|3535.4|3550.1|3541.1|3550.8|3541.8|3543.9|3534.9|0
1664875800000|2022-10-04 09:30:00|3549.9|3540.9|3545.4|3536.4|3550.1|3541.1|3541.4|3532.4|0
1664876100000|2022-10-04 09:35:00|3545.5|3536.5|3547.3|3538.3|3548.5|3539.5|3543.5|3534.5|0
1664876400000|2022-10-04 09:40:00|3547.1|3538.1|3549.9|3540.9|3551|3542|3547.1|3538.1|0
1664876700000|2022-10-04 09:45:00|3550.2|3541.2|3549|3540|3550.2|3541.2|3546.7|3537.7|0
1664877000000|2022-10-04 09:50:00|3549.1|3540.1|3553.5|3544.5|3555|3546|3548.6|3539.6|0
1664877300000|2022-10-04 09:55:00|3553.7|3544.7|3555|3546|3556.7|3547.7|3552.8|3543.8|0
1664877600000|2022-10-04 10:00:00|3554.7|3545.7|3554.5|3545.5|3556.4|3547.4|3552.8|3543.8|0
1664877900000|2022-10-04 10:05:00|3554.7|3545.7|3556.2|3547.2|3556.2|3547.2|3551.4|3542.4|0
1664878200000|2022-10-04 10:10:00|3555.8|3546.8|3560.2|3551.2|3561.3|3552.3|3554.5|3545.5|0
1664878500000|2022-10-04 10:15:00|3560|3551|3567.4|3558.4|3567.6|3558.6|3559.5|3550.5|0
1664878800000|2022-10-04 10:20:00|3567.1|3558.1|3567.3|3558.3|3567.8|3558.8|3564.9|3555.9|0
1664879100000|2022-10-04 10:25:00|3567.5|3558.5|3568|3559|3569|3560|3565.2|3556.2|0
1664879400000|2022-10-04 10:30:00|3567.9|3558.9|3569.1|3560.1|3572.4|3563.4|3566.4|3557.4|0
1664879700000|2022-10-04 10:35:00|3569.4|3560.4|3567.4|3558.4|3570.5|3561.5|3565.9|3556.9|0
1664880000000|2022-10-04 10:40:00|3567.2|3558.2|3570.4|3561.4|3570.9|3561.9|3566.7|3557.7|0
1664880300000|2022-10-04 10:45:00|3570.2|3561.2|3566.2|3557.2|3570.2|3561.2|3565.9|3556.9|0
1664880600000|2022-10-04 10:50:00|3566.4|3557.4|3563.2|3554.2|3567.4|3558.4|3562.4|3553.4|0
1664880900000|2022-10-04 10:55:00|3563.1|3554.1|3562.3|3553.3|3564.2|3555.2|3560.9|3551.9|0
1664881200000|2022-10-04 11:00:00|3562|3553|3559.3|3550.3|3562|3553|3558.9|3549.9|0
1664881500000|2022-10-04 11:05:00|3558.8|3549.8|3561.1|3552.1|3561.7|3552.7|3557.7|3548.7|0
1664881800000|2022-10-04 11:10:00|3560.8|3551.8|3558.5|3549.5|3562.6|3553.6|3558.4|3549.4|0
1664882100000|2022-10-04 11:15:00|3558.8|3549.8|3560.7|3551.7|3561.8|3552.8|3557.9|3548.9|0
1664882400000|2022-10-04 11:20:00|3560.6|3551.6|3556.6|3547.6|3561.2|3552.2|3555.9|3546.9|0
1664882700000|2022-10-04 11:25:00|3556.9|3547.9|3556.4|3547.4|3557.9|3548.9|3555.3|3546.3|0
1664883000000|2022-10-04 11:30:00|3556.5|3547.5|3560.9|3551.9|3560.9|3551.9|3556.5|3547.5|0
1664883300000|2022-10-04 11:35:00|3560.4|3551.4|3560.5|3551.5|3562.4|3553.4|3558.5|3549.5|0
1664883600000|2022-10-04 11:40:00|3560.3|3551.3|3561.4|3552.4|3561.5|3552.5|3558.5|3549.5|0
1664883900000|2022-10-04 11:45:00|3561.2|3552.2|3558.5|3549.5|3562.6|3553.6|3557.9|3548.9|0
1664884200000|2022-10-04 11:50:00|3558.8|3549.8|3563.2|3554.2|3563.7|3554.7|3558.2|3549.2|0
1664884500000|2022-10-04 11:55:00|3562.9|3553.9|3563.4|3554.4|3564.1|3555.1|3560.6|3551.6|0
1664884800000|2022-10-04 12:00:00|3563.2|3554.2|3565.1|3556.1|3565.4|3556.4|3560.8|3551.8|0
1664885100000|2022-10-04 12:05:00|3565|3556|3564.5|3555.5|3565.4|3556.4|3563.3|3554.3|0
1664885400000|2022-10-04 12:10:00|3564.4|3555.4|3563.6|3554.6|3565.5|3556.5|3562.5|3553.5|0
1664885700000|2022-10-04 12:15:00|3563.9|3554.9|3564.5|3555.5|3565.7|3556.7|3563.6|3554.6|0
1664886000000|2022-10-04 12:20:00|3564.8|3555.8|3558.7|3549.7|3564.8|3555.8|3555.8|3546.8|0
1664886300000|2022-10-04 12:25:00|3559|3550|3558.6|3549.6|3560.1|3551.1|3556|3547|0
1664886600000|2022-10-04 12:30:00|3558.4|3549.4|3556.2|3547.2|3559.3|3550.3|3555.1|3546.1|0
1664886900000|2022-10-04 12:35:00|3556.5|3547.5|3553.1|3544.1|3559.5|3550.5|3552.9|3543.9|0
1664887200000|2022-10-04 12:40:00|3552.9|3543.9|3554.1|3545.1|3556.3|3547.3|3552.9|3543.9|0
1664887500000|2022-10-04 12:45:00|3553.8|3544.8|3552.3|3543.3|3554.1|3545.1|3551.1|3542.1|0
1664887800000|2022-10-04 12:50:00|3552.6|3543.6|3559.3|3550.3|3559.3|3550.3|3552.1|3543.1|0
1664888100000|2022-10-04 12:55:00|3559.6|3550.6|3560.2|3551.2|3560.5|3551.5|3555|3546|0
1664888400000|2022-10-04 13:00:00|3560|3551|3558.7|3549.7|3560.3|3551.3|3556.6|3547.6|0
1664888700000|2022-10-04 13:05:00|3558.8|3549.8|3556.2|3547.2|3559.6|3550.6|3554.9|3545.9|0
1664889000000|2022-10-04 13:10:00|3555.9|3546.9|3554.5|3545.5|3556.2|3547.2|3553.5|3544.5|0
1664889300000|2022-10-04 13:15:00|3554.8|3545.8|3558.9|3549.9|3559.7|3550.7|3554.5|3545.5|0
1664889600000|2022-10-04 13:20:00|3558.6|3549.6|3557.9|3548.9|3559.5|3550.5|3556.6|3547.6|0
1664889900000|2022-10-04 13:25:00|3558.4|3549.4|3558.8|3549.8|3559.4|3550.4|3553.4|3544.4|0
1664890200000|2022-10-04 13:30:00|3559|3550|3566.3|3557.3|3573.8|3564.8|3558.3|3549.3|0
1664890500000|2022-10-04 13:35:00|3566.4|3557.4|3572.4|3563.4|3572.9|3563.9|3563.9|3554.9|0
1664890800000|2022-10-04 13:40:00|3572.5|3563.5|3575.2|3566.2|3575.4|3566.4|3569.5|3560.5|0
1664891100000|2022-10-04 13:45:00|3575.3|3566.3|3595|3586|3595.4|3586.4|3574.4|3565.4|0
1664891400000|2022-10-04 13:50:00|3595.1|3586.1|3588.2|3579.2|3597.1|3588.1|3587.2|3578.2|0
1664891700000|2022-10-04 13:55:00|3588.1|3579.1|3597.3|3588.3|3599.3|3590.3|3587.8|3578.8|0
1664892000000|2022-10-04 14:00:00|3597.5|3588.5|3603.5|3594.5|3603.6|3594.6|3593.4|3584.4|0
1664892300000|2022-10-04 14:05:00|3603.4|3594.4|3596.9|3587.9|3603.7|3594.7|3595.1|3586.1|0
1664892600000|2022-10-04 14:10:00|3597|3588|3599.7|3590.7|3600.4|3591.4|3592.8|3583.8|0
1664892900000|2022-10-04 14:15:00|3599.8|3590.8|3606.4|3597.4|3610.7|3601.7|3597.9|3588.9|0
1664893200000|2022-10-04 14:20:00|3606.3|3597.3|3601.8|3592.8|3608.6|3599.6|3601|3592|0
1664893500000|2022-10-04 14:25:00|3601.7|3592.7|3601.2|3592.2|3605|3596|3600.6|3591.6|0
1664893800000|2022-10-04 14:30:00|3601.4|3592.4|3601.8|3592.8|3602.9|3593.9|3597.2|3588.2|0
1664894100000|2022-10-04 14:35:00|3601.9|3592.9|3605.1|3596.1|3605.8|3596.8|3599.4|3590.4|0
1664894400000|2022-10-04 14:40:00|3605.2|3596.2|3611.2|3602.2|3613.7|3604.7|3605.1|3596.1|0
1664894700000|2022-10-04 14:45:00|3611.1|3602.1|3617.9|3608.9|3622.4|3613.4|3611|3602|0
1664895000000|2022-10-04 14:50:00|3618|3609|3617.7|3608.7|3621.4|3612.4|3611.9|3602.9|0
1664895300000|2022-10-04 14:55:00|3617.8|3608.8|3619.3|3610.3|3619.4|3610.4|3616.3|3607.3|0
1664895600000|2022-10-04 15:00:00|3619.4|3610.4|3621.4|3612.4|3627.9|3618.9|3619.3|3610.3|0
1664895900000|2022-10-04 15:05:00|3621.5|3612.5|3618.7|3609.7|3624|3615|3618.5|3609.5|0
1664896200000|2022-10-04 15:10:00|3618.6|3609.6|3625.6|3616.6|3625.9|3616.9|3615.6|3606.6|0
1664896500000|2022-10-04 15:15:00|3625.7|3616.7|3628|3619|3629.5|3620.5|3624.2|3615.2|0
1664896800000|2022-10-04 15:20:00|3627.9|3618.9|3626|3617|3628.1|3619.1|3624.6|3615.6|0
1664897100000|2022-10-04 15:25:00|3625.9|3616.9|3627.6|3618.6|3628.8|3619.8|3623.4|3614.4|0
1664897400000|2022-10-04 15:30:00|3627.7|3618.7|3622.6|3613.6|3628.5|3619.5|3621.5|3612.5|0
1664897700000|2022-10-04 15:35:00|3622.7|3613.7|3618.7|3609.7|3624.7|3615.7|3618.3|3609.3|0
1664898000000|2022-10-04 15:40:00|3618.8|3609.8|3614.8|3605.8|3620|3611|3614.7|3605.7|0
1664898300000|2022-10-04 15:45:00|3614.9|3605.9|3615.9|3606.9|3616.9|3607.9|3612.3|3603.3|0
1664898600000|2022-10-04 15:50:00|3615.8|3606.8|3618.3|3609.3|3621.7|3612.7|3615.8|3606.8|0
1664898900000|2022-10-04 15:55:00|3618.2|3609.2|3620.3|3611.3|3620.3|3611.3|3616.6|3607.6|0
1664899200000|2022-10-04 16:00:00|3620.4|3611.4|3617.4|3608.4|3621.6|3612.6|3617|3608|0
1664899500000|2022-10-04 16:05:00|3617.5|3608.5|3613|3604|3620.7|3611.7|3612.9|3603.9|0
1664899800000|2022-10-04 16:10:00|3612.9|3603.9|3608.9|3599.9|3613.5|3604.5|3608.8|3599.8|0
1664900100000|2022-10-04 16:15:00|3609|3600|3609.1|3600.1|3611.7|3602.7|3607.4|3598.4|0
1664900400000|2022-10-04 16:20:00|3609|3600|3606.1|3597.1|3610.2|3601.2|3605.8|3596.8|0
1664900700000|2022-10-04 16:25:00|3606|3597|3614|3605|3616.2|3607.2|3606|3597|0
1664901000000|2022-10-04 16:30:00|3613.9|3604.9|3611.7|3602.7|3615.4|3606.4|3610.3|3601.3|0
1664901300000|2022-10-04 16:35:00|3611.6|3602.6|3608|3599|3611.7|3602.7|3606.9|3597.9|0
1664901600000|2022-10-04 16:40:00|3607.9|3598.9|3601.9|3592.9|3608|3599|3600|3591|0
1664901900000|2022-10-04 16:45:00|3601.8|3592.8|3596.9|3587.9|3602.1|3593.1|3596.4|3587.4|0
1664902200000|2022-10-04 16:50:00|3596.8|3587.8|3594.4|3585.4|3597.1|3588.1|3594.1|3585.1|0
1664902500000|2022-10-04 16:55:00|3594.3|3585.3|3596.2|3587.2|3596.4|3587.4|3593.3|3584.3|0
1664902800000|2022-10-04 17:00:00|3596.1|3587.1|3597.2|3588.2|3598.7|3589.7|3594.5|3585.5|0
1664903100000|2022-10-04 17:05:00|3597.1|3588.1|3589.6|3580.6|3597.2|3588.2|3589.4|3580.4|0
1664903400000|2022-10-04 17:10:00|3589.7|3580.7|3585|3576|3592.6|3583.6|3584.7|3575.7|0
1664903700000|2022-10-04 17:15:00|3584.9|3575.9|3579.2|3570.2|3584.9|3575.9|3578.5|3569.5|0
1664904000000|2022-10-04 17:20:00|3579.1|3570.1|3583.7|3574.7|3584.9|3575.9|3578.5|3569.5|0
1664904300000|2022-10-04 17:25:00|3583.8|3574.8|3588.9|3579.9|3590.9|3581.9|3583.8|3574.8|0
1664904600000|2022-10-04 17:30:00|3588.8|3579.8|3595.9|3586.9|3598.1|3589.1|3588.8|3579.8|0
1664904900000|2022-10-04 17:35:00|3596|3587|3596.7|3587.7|3596.8|3587.8|3591.8|3582.8|0
1664905200000|2022-10-04 17:40:00|3596.8|3587.8|3596.8|3587.8|3598.1|3589.1|3596.1|3587.1|0
1664905500000|2022-10-04 17:45:00|3596.9|3587.9|3601.1|3592.1|3603.5|3594.5|3596.7|3587.7|0
1664905800000|2022-10-04 17:50:00|3601.2|3592.2|3604.1|3595.1|3606.2|3597.2|3600.9|3591.9|0
1664906100000|2022-10-04 17:55:00|3604.2|3595.2|3606|3597|3608.6|3599.6|3604.1|3595.1|0
1664906400000|2022-10-04 18:00:00|3606.1|3597.1|3605.1|3596.1|3608|3599|3604.7|3595.7|0
1664906700000|2022-10-04 18:05:00|3605.2|3596.2|3601.9|3592.9|3605.3|3596.3|3601.1|3592.1|0
1664907000000|2022-10-04 18:10:00|3602|3593|3600.6|3591.6|3602.9|3593.9|3599.4|3590.4|0
1664907300000|2022-10-04 18:15:00|3600.5|3591.5|3600.1|3591.1|3601.4|3592.4|3599.6|3590.6|0
1664907600000|2022-10-04 18:20:00|3600|3591|3609.1|3600.1|3609.9|3600.9|3600|3591|0
1664907900000|2022-10-04 18:25:00|3609.2|3600.2|3600.7|3591.7|3612.4|3603.4|3600.6|3591.6|0
1664908200000|2022-10-04 18:30:00|3600.8|3591.8|3601.9|3592.9|3605.1|3596.1|3598.4|3589.4|0
1664908500000|2022-10-04 18:35:00|3601.8|3592.8|3601.6|3592.6|3602.5|3593.5|3600.4|3591.4|0
1664908800000|2022-10-04 18:40:00|3601.5|3592.5|3602.3|3593.3|3602.3|3593.3|3601.5|3592.5|0
1664909100000|2022-10-04 18:45:00|3602.2|3593.2|3606.3|3597.3|3606.6|3597.6|3601.7|3592.7|0
1664909400000|2022-10-04 18:50:00|3606.4|3597.4|3609.1|3600.1|3609.5|3600.5|3606.4|3597.4|0
1664909700000|2022-10-04 18:55:00|3609|3600|3609.7|3600.7|3611.5|3602.5|3608.8|3599.8|0
1664910000000|2022-10-04 19:00:00|3609.8|3600.8|3605|3596|3609.8|3600.8|3604.6|3595.6|0
1664910300000|2022-10-04 19:05:00|3604.9|3595.9|3601.1|3592.1|3605|3596|3599.8|3590.8|0
1664910600000|2022-10-04 19:10:00|3601|3592|3595.6|3586.6|3601.2|3592.2|3592.7|3583.7|0
1664910900000|2022-10-04 19:15:00|3595.5|3586.5|3596.6|3587.6|3598.6|3589.6|3595.4|3586.4|0
1664911200000|2022-10-04 19:20:00|3596.7|3587.7|3596.8|3587.8|3597|3588|3592.6|3583.6|0
1664911500000|2022-10-04 19:25:00|3597|3588|3597.6|3588.6|3599.7|3590.7|3596.4|3587.4|0
1664911800000|2022-10-04 19:30:00|3597.5|3588.5|3596.1|3587.1|3597.5|3588.5|3594.6|3585.6|0
1664912100000|2022-10-04 19:35:00|3596.2|3587.2|3598.3|3589.3|3599.6|3590.6|3593.8|3584.8|0
1664912400000|2022-10-04 19:40:00|3598.4|3589.4|3595.6|3586.6|3598.5|3589.5|3595.5|3586.5|0
1664912700000|2022-10-04 19:45:00|3595.5|3586.5|3593.3|3584.3|3595.6|3586.6|3592.7|3583.7|0
1664913000000|2022-10-04 19:50:00|3593.9|3584.9|3600.2|3591.2|3600.3|3591.3|3593.9|3584.9|0
1664913300000|2022-10-04 19:55:00|3600.1|3591.1|3608.8|3599.8|3608.8|3599.8|3597|3588|0
1664913600000|2022-10-04 20:00:00|3608.9|3599.9|3613.6|3604.6|3615.9|3606.9|3607|3598|0
1664913900000|2022-10-04 20:05:00|3614.2|3605.2|3611.1|3602.1|3615.1|3606.1|3610.9|3601.9|0
1664914200000|2022-10-04 20:10:00|3611.4|3602.4|3608.3|3599.3|3612.6|3603.6|3608|3599|0
1664914500000|2022-10-04 20:15:00|3608|3599|3608|3599|3609.7|3600.7|3608|3599|0
1664914800000|2022-10-04 20:20:00|3607.7|3598.7|3608|3599|3608.3|3599.3|3606.9|3597.9|0
1664915100000|2022-10-04 20:25:00|3608.1|3599.1|3609.1|3600.1|3610|3601|3607.7|3598.7|0
1664915400000|2022-10-04 20:30:00|3609.7|3600.7|3608.9|3599.9|3609.8|3600.8|3608.3|3599.3|0
1664915700000|2022-10-04 20:35:00|3608.7|3599.7|3609.2|3600.2|3609.5|3600.5|3608.3|3599.3|0
1664916000000|2022-10-04 20:40:00|3608.9|3599.9|3608.3|3599.3|3609.5|3600.5|3608.1|3599.1|0
1664916300000|2022-10-04 20:45:00|3608.1|3599.1|3607.3|3598.3|3608.6|3599.6|3606.9|3597.9|0
1664916600000|2022-10-04 20:50:00|3607.2|3598.2|3608.9|3599.9|3610.1|3601.1|3607.2|3598.2|0
1664916900000|2022-10-04 20:55:00|3608.8|3599.8|3609.3|3600.3|3610.9|3601.9|3608.3|3599.3|0
1664917200000|2022-10-04 21:00:00|3609|3600|3608.7|3599.7|3609.3|3600.3|3607.7|3598.7|0
1664917500000|2022-10-04 21:05:00|3608.2|3599.2|3608.8|3599.8|3609.4|3600.4|3608.1|3599.1|0
1664917800000|2022-10-04 21:10:00|3609.4|3600.4|3608.5|3599.5|3609.7|3600.7|3608.5|3599.5|0
1664918100000|2022-10-04 21:15:00|3608.6|3599.6|3608.3|3599.3|3608.9|3599.9|3607.8|3598.8|0
1664918400000|2022-10-04 21:20:00|3608.5|3599.5|3609|3600|3609|3600|3608.2|3599.2|0
1664918700000|2022-10-04 21:25:00|3609.2|3600.2|3607.8|3598.8|3609.6|3600.6|3607.8|3598.8|0
1664919000000|2022-10-04 21:30:00|3608.5|3599.5|3608.4|3599.4|3608.6|3599.6|3608.3|3599.3|0
1664919300000|2022-10-04 21:35:00|3608.5|3599.5|3608.3|3599.3|3608.6|3599.6|3608|3599|0
1664919600000|2022-10-04 21:40:00|3608.4|3599.4|3608.4|3599.4|3608.7|3599.7|3608.4|3599.4|0
1664919900000|2022-10-04 21:45:00|3608.5|3599.5|3609.4|3600.4|3609.4|3600.4|3608.3|3599.3|0
1664920200000|2022-10-04 21:50:00|3609|3600|3609.2|3600.2|3609.6|3600.6|3608.7|3599.7|0
1664920500000|2022-10-04 21:55:00|3609.4|3600.4|3609.2|3600.2|3609.4|3600.4|3609.1|3600.1|0
1664920800000|2022-10-04 22:00:00|3607.9|3598.9|3604.2|3595.2|3609.5|3600.5|3602|3593|0
1664921100000|2022-10-04 22:05:00|3604.1|3595.1|3603.1|3594.1|3604.2|3595.2|3601.1|3592.1|0
1664921400000|2022-10-04 22:10:00|3603.2|3594.2|3604.9|3595.9|3605|3596|3603.1|3594.1|0
1664921700000|2022-10-04 22:15:00|3604.8|3595.8|3605.5|3596.5|3605.8|3596.8|3604.6|3595.6|0
1664922000000|2022-10-04 22:20:00|3605.2|3596.2|3604.9|3595.9|3605.5|3596.5|3603.2|3594.2|0
1664922300000|2022-10-04 22:25:00|3604.6|3595.6|3602.6|3593.6|3604.9|3595.9|3602.5|3593.5|0
1664922600000|2022-10-04 22:30:00|3602.7|3593.7|3600.9|3591.9|3602.9|3593.9|3600.3|3591.3|0
1664922900000|2022-10-04 22:35:00|3601.2|3592.2|3601.5|3592.5|3601.6|3592.6|3600.3|3591.3|0
1664923200000|2022-10-04 22:40:00|3601.3|3592.3|3602|3593|3602.9|3593.9|3601.3|3592.3|0
1664923500000|2022-10-04 22:45:00|3602.2|3593.2|3600.4|3591.4|3603.5|3594.5|3600.4|3591.4|0
1664923800000|2022-10-04 22:50:00|3600.5|3591.5|3601.7|3592.7|3602.1|3593.1|3600.4|3591.4|0
1664924100000|2022-10-04 22:55:00|3601.8|3592.8|3602.7|3593.7|3603.4|3594.4|3601|3592|0
1664924400000|2022-10-04 23:00:00|3601.7|3592.7|3600.7|3591.7|3602.3|3593.3|3600.4|3591.4|0
1664924700000|2022-10-04 23:05:00|3600.5|3591.5|3601.5|3592.5|3601.5|3592.5|3597.8|3588.8|0
1664925000000|2022-10-04 23:10:00|3601.6|3592.6|3603.1|3594.1|3603.4|3594.4|3600.7|3591.7|0
1664925300000|2022-10-04 23:15:00|3603|3594|3601.8|3592.8|3603.1|3594.1|3601.7|3592.7|0
1664925600000|2022-10-04 23:20:00|3602|3593|3601.8|3592.8|3602.3|3593.3|3600.7|3591.7|0
1664925900000|2022-10-04 23:25:00|3601.7|3592.7|3600.5|3591.5|3602.3|3593.3|3598.3|3589.3|0
1664926200000|2022-10-04 23:30:00|3600.3|3591.3|3604.1|3595.1|3604.4|3595.4|3600.2|3591.2|0
1664926500000|2022-10-04 23:35:00|3604.4|3595.4|3604.1|3595.1|3605|3596|3603.2|3594.2|0
1664926800000|2022-10-04 23:40:00|3604.4|3595.4|3603.8|3594.8|3605|3596|3603.7|3594.7|0
1664927100000|2022-10-04 23:45:00|3603.7|3594.7|3603.8|3594.8|3604.1|3595.1|3603|3594|0
1664927400000|2022-10-04 23:50:00|3604.1|3595.1|3603.1|3594.1|3604.1|3595.1|3602.1|3593.1|0
1664927700000|2022-10-04 23:55:00|3603|3594|3603.8|3594.8|3603.8|3594.8|3603|3594|0
1664928000000|2022-10-05 00:00:00|3603.6|3594.6|3601.2|3592.2|3603.6|3594.6|3599.2|3590.2|0
1664928300000|2022-10-05 00:05:00|3601.4|3592.4|3597.7|3588.7|3602.1|3593.1|3597|3588|0
1664928600000|2022-10-05 00:10:00|3597.4|3588.4|3599.2|3590.2|3600|3591|3597.4|3588.4|0
1664928900000|2022-10-05 00:15:00|3598.9|3589.9|3599.1|3590.1|3600.8|3591.8|3598.3|3589.3|0
1664929200000|2022-10-05 00:20:00|3598.9|3589.9|3597|3588|3599.1|3590.1|3596.6|3587.6|0
1664929500000|2022-10-05 00:25:00|3597.2|3588.2|3596.7|3587.7|3597.9|3588.9|3596.7|3587.7|0
1664929800000|2022-10-05 00:30:00|3596.8|3587.8|3597.2|3588.2|3598.9|3589.9|3596.7|3587.7|0
1664930100000|2022-10-05 00:35:00|3597.3|3588.3|3597.8|3588.8|3597.8|3588.8|3596.6|3587.6|0
1664930400000|2022-10-05 00:40:00|3597.7|3588.7|3596.9|3587.9|3599.7|3590.7|3596.6|3587.6|0
1664930700000|2022-10-05 00:45:00|3596.8|3587.8|3590.9|3581.9|3598.3|3589.3|3590.9|3581.9|0
1664931000000|2022-10-05 00:50:00|3591.2|3582.2|3588.7|3579.7|3591.4|3582.4|3586.7|3577.7|0
1664931300000|2022-10-05 00:55:00|3588.6|3579.6|3588.4|3579.4|3588.6|3579.6|3585.2|3576.2|0
1664931600000|2022-10-05 01:00:00|3588.2|3579.2|3577.7|3568.7|3588.8|3579.8|3577.5|3568.5|0
1664931900000|2022-10-05 01:05:00|3577.6|3568.6|3581.4|3572.4|3581.7|3572.7|3572|3563|0
1664932200000|2022-10-05 01:10:00|3581.5|3572.5|3584.2|3575.2|3584.2|3575.2|3580.8|3571.8|0
1664932500000|2022-10-05 01:15:00|3584.6|3575.6|3631.5|3627.5|3631.5|3627.5|3584.4|3575.4|1774
1664932800000|2022-10-05 01:20:00|3631|3627|3617.5|3613.5|3635.5|3631.5|3617|3613|777
1664933100000|2022-10-05 01:25:00|3618|3614|3615|3611|3626|3622|3614|3610|454
1664933400000|2022-10-05 01:30:00|3616|3612|3588|3584|3619|3615|3586|3582|4015
1664933700000|2022-10-05 01:35:00|3588.5|3584.5|3600|3596|3611|3607|3588.5|3584.5|2186
1664934000000|2022-10-05 01:40:00|3602|3598|3609|3605|3610|3606|3596.5|3592.5|1353
1664934300000|2022-10-05 01:45:00|3609.5|3605.5|3608|3604|3611|3607|3604|3600|1048
1664934600000|2022-10-05 01:50:00|3608.5|3604.5|3624|3620|3640|3636|3608.5|3604.5|1657
1664934900000|2022-10-05 01:55:00|3623|3619|3627|3623|3632|3628|3620|3616|1305
1664935200000|2022-10-05 02:00:00|3627.5|3623.5|3639|3635|3645|3641|3627.5|3623.5|1384
1664935500000|2022-10-05 02:05:00|3638.5|3634.5|3634.5|3630.5|3638.5|3634.5|3630|3626|1062
1664935800000|2022-10-05 02:10:00|3635|3631|3638|3634|3638.5|3634.5|3632|3628|790
1664936100000|2022-10-05 02:15:00|3639|3635|3647|3643|3648|3644|3636.5|3632.5|1320
1664936400000|2022-10-05 02:20:00|3647.5|3643.5|3661|3657|3672|3668|3646|3642|2045
1664936700000|2022-10-05 02:25:00|3662|3658|3661|3657|3667|3663|3659|3655|1122
1664937000000|2022-10-05 02:30:00|3660.5|3656.5|3655|3651|3662|3658|3652.5|3648.5|1102
1664937300000|2022-10-05 02:35:00|3656|3652|3660|3656|3668|3664|3654|3650|1360
1664937600000|2022-10-05 02:40:00|3659|3655|3657|3653|3663.5|3659.5|3656|3652|1040
1664937900000|2022-10-05 02:45:00|3658|3654|3644|3640|3658.5|3654.5|3644|3640|912
1664938200000|2022-10-05 02:50:00|3645|3641|3652|3648|3652|3648|3643|3639|779
1664938500000|2022-10-05 02:55:00|3653|3649|3662|3658|3662|3658|3652|3648|904
1664938800000|2022-10-05 03:00:00|3663|3659|3659|3655|3664|3660|3657|3653|738
1664939100000|2022-10-05 03:05:00|3660|3656|3667|3663|3667|3663|3658|3654|540
1664939400000|2022-10-05 03:10:00|3668|3664|3670|3666|3674|3670|3668|3664|1012
1664939700000|2022-10-05 03:15:00|3670.5|3666.5|3680|3676|3680|3676|3669|3665|938
1664940000000|2022-10-05 03:20:00|3680.5|3676.5|3685|3681|3687.5|3683.5|3675|3671|1304
1664940300000|2022-10-05 03:25:00|3685.5|3681.5|3678|3674|3688|3684|3677|3673|781
1664940600000|2022-10-05 03:30:00|3679|3675|3677|3673|3681|3677|3671|3667|991
1664940900000|2022-10-05 03:35:00|3676|3672|3681|3677|3681|3677|3675|3671|791
1664941200000|2022-10-05 03:40:00|3681.5|3677.5|3683|3679|3686|3682|3679|3675|612
1664941500000|2022-10-05 03:45:00|3682.5|3678.5|3690.5|3686.5|3692|3688|3680|3676|599
1664941800000|2022-10-05 03:50:00|3691|3687|3685|3681|3693|3689|3683|3679|516
1664942100000|2022-10-05 03:55:00|3684|3680|3684|3680|3688|3684|3681|3677|395
1664942400000|2022-10-05 04:00:00|3686.4|3677.4|3685.9|3676.9|3686.6|3677.6|3684.4|3675.4|0
1664942700000|2022-10-05 04:05:00|3686.1|3677.1|3685.9|3676.9|3686.1|3677.1|3683.6|3674.6|0
1664943000000|2022-10-05 04:10:00|3685.7|3676.7|3684.8|3675.8|3686.8|3677.8|3684.4|3675.4|0
1664943300000|2022-10-05 04:15:00|3684.9|3675.9|3683.2|3674.2|3685|3676|3682.5|3673.5|0
1664943600000|2022-10-05 04:20:00|3683.5|3674.5|3681.6|3672.6|3683.7|3674.7|3681.2|3672.2|0
1664943900000|2022-10-05 04:25:00|3681.5|3672.5|3680.3|3671.3|3682.1|3673.1|3679.5|3670.5|0
1664944200000|2022-10-05 04:30:00|3680.1|3671.1|3681.8|3672.8|3682.8|3673.8|3680|3671|0
1664944500000|2022-10-05 04:35:00|3682|3673|3681|3672|3682.8|3673.8|3681|3672|0
1664944800000|2022-10-05 04:40:00|3681.2|3672.2|3680.9|3671.9|3682.2|3673.2|3680.4|3671.4|0
1664945100000|2022-10-05 04:45:00|3681.1|3672.1|3682.2|3673.2|3682.2|3673.2|3680.8|3671.8|0
1664945400000|2022-10-05 04:50:00|3682.1|3673.1|3680.8|3671.8|3682.5|3673.5|3680.5|3671.5|0
1664945700000|2022-10-05 04:55:00|3680.7|3671.7|3680.3|3671.3|3680.8|3671.8|3679.4|3670.4|0
1664946000000|2022-10-05 05:00:00|3680.1|3671.1|3677|3673|3692|3688|3671|3667|1723
1664946300000|2022-10-05 05:05:00|3677.5|3673.5|3667|3663|3681|3677|3666.5|3662.5|683
1664946600000|2022-10-05 05:10:00|3667.5|3663.5|3668|3664|3671|3667|3663|3659|584
1664946900000|2022-10-05 05:15:00|3669|3665|3682.5|3678.5|3691|3687|3668|3664|782
1664947200000|2022-10-05 05:20:00|3682|3678|3684|3680|3691.5|3687.5|3681|3677|935
1664947500000|2022-10-05 05:25:00|3685|3681|3689|3685|3702|3698|3685|3681|938
1664947800000|2022-10-05 05:30:00|3690|3686|3692|3688|3695|3691|3687.5|3683.5|789
1664948100000|2022-10-05 05:35:00|3693|3689|3697|3693|3699|3695|3690|3686|580
1664948400000|2022-10-05 05:40:00|3698|3694|3700|3696|3701|3697|3691|3687|593
1664948700000|2022-10-05 05:45:00|3701|3697|3681|3677|3701|3697|3681|3677|953
1664949000000|2022-10-05 05:50:00|3681.5|3677.5|3687|3683|3689|3685|3681|3677|620
1664949300000|2022-10-05 05:55:00|3687.5|3683.5|3694|3690|3696|3692|3686|3682|473
1664949600000|2022-10-05 06:00:00|3695|3691|3694|3690|3698|3694|3691.5|3687.5|536
1664949900000|2022-10-05 06:05:00|3693.5|3689.5|3698|3694|3698|3694|3692|3688|655
1664950200000|2022-10-05 06:10:00|3697|3693|3687|3683|3698|3694|3686.5|3682.5|732
1664950500000|2022-10-05 06:15:00|3688|3684|3694|3690|3697|3693|3686|3682|654
1664950800000|2022-10-05 06:20:00|3695|3691|3702|3698|3702|3698|3695|3691|488
1664951100000|2022-10-05 06:25:00|3703|3699|3701|3697|3708|3704|3701|3697|766
1664951400000|2022-10-05 06:30:00|3700|3696|3709|3705|3709|3705|3698.5|3694.5|484
1664951700000|2022-10-05 06:35:00|3710|3706|3706|3702|3715|3711|3706|3702|750
1664952000000|2022-10-05 06:40:00|3707|3703|3701.5|3697.5|3711|3707|3698|3694|558
1664952300000|2022-10-05 06:45:00|3702|3698|3704|3700|3707|3703|3700.5|3696.5|483
1664952600000|2022-10-05 06:50:00|3704.5|3700.5|3704|3700|3709|3705|3703|3699|428
1664952900000|2022-10-05 06:55:00|3703|3699|3697|3693|3706|3702|3694|3690|488
1664953200000|2022-10-05 07:00:00|3698|3694|3694|3690|3699|3695|3690|3686|684
1664953500000|2022-10-05 07:05:00|3693.5|3689.5|3681|3677|3697|3693|3679|3675|683
1664953800000|2022-10-05 07:10:00|3682|3678|3683.5|3679.5|3690|3686|3682|3678|479
1664954100000|2022-10-05 07:15:00|3684|3680|3680|3676|3686|3682|3678|3674|477
1664954400000|2022-10-05 07:20:00|3680.5|3676.5|3673|3669|3680.5|3676.5|3670|3666|661
1664954700000|2022-10-05 07:25:00|3672.5|3668.5|3672|3668|3680|3676|3670|3666|437
1664955000000|2022-10-05 07:30:00|3673.5|3669.5|3676|3672|3680|3676|3673|3669|785
1664955300000|2022-10-05 07:35:00|3676.5|3672.5|3688|3684|3691|3687|3676.5|3672.5|1230
1664955600000|2022-10-05 07:40:00|3689|3685|3687|3683|3691|3687|3683.5|3679.5|1194
1664955900000|2022-10-05 07:45:00|3687.5|3683.5|3688|3684|3689|3685|3682|3678|1326
1664956200000|2022-10-05 07:50:00|3688.5|3684.5|3687|3683|3691.5|3687.5|3685|3681|1196
1664956500000|2022-10-05 07:55:00|3686.5|3682.5|3687|3683|3690|3686|3684|3680|1666
1664956800000|2022-10-05 08:00:00|3687.5|3683.5|3686|3682|3690|3686|3680|3676|765
1664957100000|2022-10-05 08:05:00|3685.5|3681.5|3703|3699|3703|3699|3684.5|3680.5|1331
1664957400000|2022-10-05 08:10:00|3702.5|3698.5|3685|3681|3702.5|3698.5|3684|3680|1195
1664957700000|2022-10-05 08:15:00|3686|3682|3673|3669|3687|3683|3673|3669|3698
1664958000000|2022-10-05 08:20:00|3673.5|3669.5|3669|3665|3677|3673|3668|3664|1048
1664958300000|2022-10-05 08:25:00|3669.5|3665.5|3673|3669|3678|3674|3666|3662|1015
1664958600000|2022-10-05 08:30:00|3679.2|3670.2|3679.8|3670.8|3683.3|3674.3|3675.8|3666.8|2
1664958900000|2022-10-05 08:35:00|3679.6|3670.6|3681.6|3672.6|3684.6|3675.6|3679.5|3670.5|0
1664959200000|2022-10-05 08:40:00|3681.9|3672.9|3681.5|3672.5|3682.9|3673.9|3678.8|3669.8|0
1664959500000|2022-10-05 08:45:00|3681.3|3672.3|3684.8|3675.8|3685.1|3676.1|3679.6|3670.6|0
1664959800000|2022-10-05 08:50:00|3685|3676|3684.8|3675.8|3687.4|3678.4|3683.1|3674.1|0
1664960100000|2022-10-05 08:55:00|3684.6|3675.6|3683.2|3674.2|3685.5|3676.5|3682.4|3673.4|0
1664960400000|2022-10-05 09:00:00|3683|3674|3681.6|3672.6|3683.8|3674.8|3678.6|3669.6|0
1664960700000|2022-10-05 09:05:00|3681.9|3672.9|3680.2|3671.2|3682.7|3673.7|3677.5|3668.5|0
1664961000000|2022-10-05 09:10:00|3680.1|3671.1|3681.8|3672.8|3683.5|3674.5|3679.4|3670.4|0
1664961300000|2022-10-05 09:15:00|3682.4|3673.4|3680.5|3672.5|3692.5|3680.5|3677.5|3669.5|10
1664961600000|2022-10-05 09:20:00|3679.5|3671.5|3683.5|3672.5|3683.5|3674.5|3673.5|3665.5|19
1664961900000|2022-10-05 09:25:00|3684.5|3670.5|3681.5|3671.5|3684.5|3674.5|3679.5|3668.5|6
1664962200000|2022-10-05 09:30:00|3680.5|3672.5|3680.5|3670.5|3681.5|3672.5|3679.5|3669.5|0
1664962500000|2022-10-05 09:35:00|3679.5|3669.5|3673.5|3665.5|3680.5|3670.5|3673.5|3665.5|4
1664962800000|2022-10-05 09:40:00|3672.5|3664.5|3675.5|3665.5|3675.5|3666.5|3671.5|3661.5|16
1664963100000|2022-10-05 09:45:00|3674.5|3666.5|3674.5|3664.5|3676.5|3667.5|3673.5|3663.5|1
1664963400000|2022-10-05 09:50:00|3673.5|3663.5|3674.5|3666.5|3675.5|3667.5|3673.5|3663.5|0
1664963700000|2022-10-05 09:55:00|3675.5|3667.5|3676.5|3667.5|3677.5|3667.5|3674.5|3666.5|3
1664964000000|2022-10-05 10:00:00|3675.5|3666.5|3678.5|3669.5|3679.5|3670.5|3674.5|3666.5|5
1664964300000|2022-10-05 10:05:00|3679.5|3668.5|3676.5|3668.5|3679.5|3670.5|3675.5|3668.5|13
1664964600000|2022-10-05 10:10:00|3677.5|3669.5|3679.5|3669.5|3679.5|3671.5|3676.5|3668.5|15
1664964900000|2022-10-05 10:15:00|3678.5|3668.5|3674.5|3664.5|3679.5|3670.5|3672.5|3663.5|10
1664965200000|2022-10-05 10:20:00|3673.5|3663.5|3678.5|3668.5|3678.5|3669.5|3668.5|3661.5|55
1664965500000|2022-10-05 10:25:00|3677.5|3667.5|3680.5|3671.5|3681.5|3672.5|3677.5|3667.5|4
1664965800000|2022-10-05 10:30:00|3681.5|3670.5|3681.5|3672.5|3682.5|3673.5|3679.5|3670.5|5
1664966100000|2022-10-05 10:35:00|3682.5|3671.5|3677.5|3670.5|3682.5|3671.5|3676.5|3669.5|6
1664966400000|2022-10-05 10:40:00|3676.5|3669.5|3680.5|3670.5|3681.5|3672.5|3676.5|3669.5|23
1664966700000|2022-10-05 10:45:00|3679.5|3671.5|3679.5|3671.5|3680.5|3673.5|3679.5|3670.5|8
1664967000000|2022-10-05 10:50:00|3680.5|3672.5|3681.5|3673.5|3683.5|3675.5|3679.5|3671.5|8
1664967300000|2022-10-05 10:55:00|3683.5|3674.5|3682.5|3673.5|3684.5|3674.5|3681.5|3671.5|6
1664967600000|2022-10-05 11:00:00|3681.5|3672.5|3681.5|3673.5|3683.5|3674.5|3680.5|3670.5|4
1664967900000|2022-10-05 11:05:00|3680.5|3672.5|3680.5|3670.5|3684.5|3674.5|3679.5|3669.5|5
1664968200000|2022-10-05 11:10:00|3681.5|3671.5|3680.5|3672.5|3681.5|3672.5|3678.5|3669.5|7
1664968500000|2022-10-05 11:15:00|3679.5|3671.5|3680.5|3670.5|3680.5|3672.5|3679.5|3669.5|2
1664968800000|2022-10-05 11:20:00|3679.5|3671.5|3678.5|3669.5|3680.5|3671.5|3675.5|3667.5|8
1664969100000|2022-10-05 11:25:00|3679.5|3668.5|3680.5|3671.5|3680.5|3671.5|3677.5|3667.5|1
1664969400000|2022-10-05 11:30:00|3681.5|3672.5|3676.5|3667.5|3683.5|3673.5|3676.5|3666.5|9
1664969700000|2022-10-05 11:35:00|3677.5|3666.5|3672.5|3663.5|3677.5|3666.5|3672.5|3662.5|6
1664970000000|2022-10-05 11:40:00|3675.5|3664.5|3674.5|3664.5|3675.5|3666.5|3674.5|3663.5|10
1664970300000|2022-10-05 11:45:00|3673.5|3665.5|3674.5|3663.5|3677.5|3667.5|3673.5|3663.5|0
1664970600000|2022-10-05 11:50:00|3673.5|3664.5|3673.5|3664.5|3675.5|3667.5|3670.5|3663.5|12
1664970900000|2022-10-05 11:55:00|3674.5|3663.5|3673.5|3665.5|3674.5|3665.5|3671.5|3662.5|2
1664971200000|2022-10-05 12:00:00|3672.5|3664.5|3674.5|3664.5|3674.5|3666.5|3671.5|3663.5|3
1664971500000|2022-10-05 12:05:00|3673.5|3665.5|3671.5|3662.5|3674.5|3667.5|3671.5|3661.5|1
1664971800000|2022-10-05 12:10:00|3670.5|3661.5|3673.5|3664.5|3675.5|3665.5|3669.5|3661.5|9
1664972100000|2022-10-05 12:15:00|3672.5|3662.5|3673.5|3661.5|3676.5|3666.5|3668.5|3660.5|12
1664972400000|2022-10-05 12:20:00|3672.5|3662.5|3668.5|3658.5|3673.5|3662.5|3667.5|3656.5|20
1664972700000|2022-10-05 12:25:00|3666.5|3657.5|3664.5|3656.5|3668.5|3658.5|3660.5|3653.5|57
1664973000000|2022-10-05 12:30:00|3663.5|3655.5|3669.5|3660.5|3671.5|3662.5|3663.5|3654.5|9
1664973300000|2022-10-05 12:35:00|3668.5|3661.5|3670.5|3662.5|3674.5|3665.5|3667.5|3657.5|22
1664973600000|2022-10-05 12:40:00|3669.5|3661.5|3667.5|3657.5|3669.5|3662.5|3666.5|3656.5|0
1664973900000|2022-10-05 12:45:00|3666.5|3655.5|3666.5|3656.5|3668.5|3658.5|3666.5|3655.5|0
1664974200000|2022-10-05 12:50:00|3667.5|3657.5|3667.5|3658.5|3667.5|3658.5|3665.5|3656.5|1
1664974500000|2022-10-05 12:55:00|3666.5|3656.5|3666.5|3656.5|3667.5|3657.5|3663.5|3655.5|3
1664974800000|2022-10-05 13:00:00|3665.5|3655.5|3665.5|3657.5|3666.5|3658.5|3664.5|3655.5|1
1664975100000|2022-10-05 13:05:00|3664.5|3658.5|3659.5|3650.5|3665.5|3658.5|3657.5|3650.5|42
1664975400000|2022-10-05 13:10:00|3660.5|3651.5|3654.5|3647.5|3660.5|3651.5|3654.5|3647.5|21
1664975700000|2022-10-05 13:15:00|3653.5|3646.5|3650.5|3642.5|3653.5|3646.5|3649.5|3641.5|63
1664976000000|2022-10-05 13:20:00|3649.5|3643.5|3648.5|3641.5|3652.5|3643.5|3648.5|3640.5|16
1664976300000|2022-10-05 13:25:00|3649.5|3642.5|3653.5|3644.5|3654.5|3647.5|3648.5|3641.5|44
1664976600000|2022-10-05 13:30:00|3654.5|3645.5|3677.5|3668.5|3677.5|3668.5|3648.5|3640.5|202
1664976900000|2022-10-05 13:35:00|3676.5|3667.5|3688.5|3679.5|3692.5|3683.5|3676.5|3667.5|229
1664977200000|2022-10-05 13:40:00|3687.5|3680.5|3668.5|3659.5|3687.5|3680.5|3666.5|3658.5|115
1664977500000|2022-10-05 13:45:00|3667.5|3658.5|3679.5|3671.5|3681.5|3673.5|3662.5|3653.5|137
1664977800000|2022-10-05 13:50:00|3678.5|3670.5|3662.5|3653.5|3681.5|3673.5|3660.5|3653.5|229
1664978100000|2022-10-05 13:55:00|3664.5|3654.5|3667.5|3659.5|3670.5|3662.5|3661.5|3653.5|95
1664978400000|2022-10-05 14:00:00|3665.5|3658.5|3648.5|3641.5|3666.5|3658.5|3648.5|3641.5|214
1664978700000|2022-10-05 14:05:00|3647.5|3640.5|3641.5|3633.5|3647.5|3640.5|3637.5|3629.5|127
1664979000000|2022-10-05 14:10:00|3642.5|3634.5|3646.5|3638.5|3650.5|3642.5|3642.5|3634.5|71
1664979300000|2022-10-05 14:15:00|3645.5|3637.5|3635.5|3627.5|3647.5|3639.5|3635.5|3627.5|193
1664979600000|2022-10-05 14:20:00|3634.5|3626.5|3629.5|3622.5|3638.5|3630.5|3628.5|3621.5|288
1664979900000|2022-10-05 14:25:00|3628.5|3621.5|3628.5|3621.5|3631.5|3624.5|3627.5|3620.5|169
1664980200000|2022-10-05 14:30:00|3627.5|3619.5|3621.5|3613.5|3630.5|3622.5|3620.5|3613.5|119
1664980500000|2022-10-05 14:35:00|3622.5|3614.5|3627.5|3619.5|3630.5|3622.5|3620.5|3613.5|50
1664980800000|2022-10-05 14:40:00|3626.5|3620.5|3626.5|3618.5|3630.5|3623.5|3624.5|3616.5|34
1664981100000|2022-10-05 14:45:00|3627.5|3619.5|3628.5|3620.5|3630.5|3622.5|3624.5|3617.5|26
1664981400000|2022-10-05 14:50:00|3627.5|3619.5|3628.5|3620.5|3629.5|3620.5|3622.5|3614.5|38
1664981700000|2022-10-05 14:55:00|3629.5|3619.5|3623.5|3615.5|3629.5|3620.5|3620.5|3613.5|26
1664982000000|2022-10-05 15:00:00|3622.5|3614.5|3629.5|3620.5|3630.5|3621.5|3622.5|3614.5|32
1664982300000|2022-10-05 15:05:00|3628.5|3621.5|3627.5|3619.5|3628.5|3621.5|3624.5|3616.5|47
1664982600000|2022-10-05 15:10:00|3626.5|3620.5|3626.5|3618.5|3628.5|3621.5|3624.5|3617.5|54
1664982900000|2022-10-05 15:15:00|3625.5|3619.5|3626.5|3618.5|3627.5|3619.5|3620.5|3613.5|76
1664983200000|2022-10-05 15:20:00|3625.5|3619.5|3627.5|3619.5|3627.5|3619.5|3622.5|3615.5|17
1664983500000|2022-10-05 15:25:00|3626.5|3620.5|3629.5|3621.5|3629.5|3621.5|3624.5|3616.5|79
1664983800000|2022-10-05 15:30:00|3628.5|3620.5|3626.5|3619.5|3630.5|3621.5|3625.5|3618.5|10
1664984100000|2022-10-05 15:35:00|3627.5|3618.5|3637.5|3629.5|3638.5|3630.5|3626.5|3618.5|82
1664984400000|2022-10-05 15:40:00|3636.5|3628.5|3632.5|3624.5|3640.5|3633.5|3631.5|3623.5|106
1664984700000|2022-10-05 15:45:00|3631.5|3625.5|3631.5|3622.5|3635.5|3626.5|3629.5|3622.5|25
1664985000000|2022-10-05 15:50:00|3630.5|3623.5|3632.5|3625.5|3635.5|3627.5|3627.5|3620.5|15
1664985300000|2022-10-05 15:55:00|3634.5|3626.5|3633.5|3626.5|3635.5|3628.5|3630.5|3622.5|57
1664985600000|2022-10-05 16:00:00|3635.5|3627.5|3633.5|3624.5|3635.5|3628.5|3631.5|3622.5|19
1664985900000|2022-10-05 16:05:00|3634.5|3625.5|3644.5|3637.5|3648.5|3640.5|3633.5|3625.5|29
1664986200000|2022-10-05 16:10:00|3643.5|3636.5|3651.5|3643.5|3655.5|3647.5|3643.5|3636.5|91
1664986500000|2022-10-05 16:15:00|3652.5|3644.5|3653.5|3645.5|3660.5|3652.5|3651.5|3643.5|43
1664986800000|2022-10-05 16:20:00|3652.5|3646.5|3651.5|3644.5|3654.5|3647.5|3646.5|3639.5|35
1664987100000|2022-10-05 16:25:00|3652.5|3643.5|3645.5|3637.5|3652.5|3643.5|3642.5|3634.5|42
1664987400000|2022-10-05 16:30:00|3644.5|3636.5|3643.5|3634.5|3645.5|3638.5|3642.5|3634.5|5
1664987700000|2022-10-05 16:35:00|3644.5|3635.5|3645.5|3637.5|3645.5|3638.5|3641.5|3634.5|0
1664988000000|2022-10-05 16:40:00|3644.5|3636.5|3645.5|3636.5|3645.5|3637.5|3643.5|3634.5|1
1664988300000|2022-10-05 16:45:00|3644.5|3635.5|3650.5|3643.5|3652.5|3643.5|3641.5|3634.5|38
1664988600000|2022-10-05 16:50:00|3651.5|3642.5|3651.5|3643.5|3654.5|3646.5|3649.5|3641.5|10
1664988900000|2022-10-05 16:55:00|3650.5|3642.5|3648.5|3640.5|3652.5|3645.5|3647.5|3639.5|22
1664989200000|2022-10-05 17:00:00|3649.5|3639.5|3651.5|3642.5|3652.5|3644.5|3647.5|3639.5|23
1664989500000|2022-10-05 17:05:00|3650.5|3641.5|3655.5|3646.5|3657.5|3649.5|3649.5|3641.5|5
1664989800000|2022-10-05 17:10:00|3656.5|3647.5|3656.5|3647.5|3656.5|3647.5|3653.5|3644.5|4
1664990100000|2022-10-05 17:15:00|3655.5|3648.5|3658.5|3650.5|3659.5|3651.5|3655.5|3646.5|43
1664990400000|2022-10-05 17:20:00|3659.5|3651.5|3656.5|3648.5|3661.5|3653.5|3655.5|3647.5|38
1664990700000|2022-10-05 17:25:00|3655.5|3647.5|3650.5|3643.5|3655.5|3648.5|3649.5|3642.5|26
1664991000000|2022-10-05 17:30:00|3651.5|3644.5|3646.5|3638.5|3652.5|3644.5|3645.5|3637.5|11
1664991300000|2022-10-05 17:35:00|3645.5|3637.5|3652.5|3644.5|3653.5|3644.5|3644.5|3636.5|6
1664991600000|2022-10-05 17:40:00|3651.5|3643.5|3651.5|3643.5|3652.5|3644.5|3647.5|3639.5|20
1664991900000|2022-10-05 17:45:00|3650.5|3642.5|3654.5|3646.5|3656.5|3648.5|3648.5|3641.5|47
1664992200000|2022-10-05 17:50:00|3653.5|3647.5|3651.5|3643.5|3654.5|3647.5|3649.5|3641.5|26
1664992500000|2022-10-05 17:55:00|3652.5|3642.5|3648.5|3641.5|3655.5|3646.5|3647.5|3640.5|12
1664992800000|2022-10-05 18:00:00|3650.5|3642.5|3652.5|3645.5|3655.5|3646.5|3649.5|3640.5|4
1664993100000|2022-10-05 18:05:00|3653.5|3644.5|3652.5|3643.5|3654.5|3646.5|3651.5|3643.5|3
1664993400000|2022-10-05 18:10:00|3653.5|3644.5|3654.5|3645.5|3656.5|3648.5|3652.5|3643.5|6
1664993700000|2022-10-05 18:15:00|3653.5|3644.5|3655.5|3646.5|3656.5|3648.5|3651.5|3642.5|0
1664994000000|2022-10-05 18:20:00|3654.5|3644.5|3655.5|3646.5|3656.5|3646.5|3652.5|3643.5|3
1664994300000|2022-10-05 18:25:00|3654.5|3645.5|3656.5|3647.5|3657.5|3649.5|3651.5|3644.5|11
1664994600000|2022-10-05 18:30:00|3657.5|3648.5|3652.5|3644.5|3657.5|3649.5|3651.5|3644.5|10
1664994900000|2022-10-05 18:35:00|3654.5|3645.5|3658.5|3650.5|3660.5|3651.5|3654.5|3645.5|9
1664995200000|2022-10-05 18:40:00|3657.5|3649.5|3659.5|3650.5|3660.5|3651.5|3656.5|3648.5|5
1664995500000|2022-10-05 18:45:00|3660.5|3651.5|3657.5|3649.5|3661.5|3653.5|3656.5|3648.5|10
1664995800000|2022-10-05 18:50:00|3658.5|3650.5|3660.5|3651.5|3661.5|3652.5|3655.5|3647.5|11
1664996100000|2022-10-05 18:55:00|3661.5|3652.5|3663.1|3654.1|3663.1|3656|3660.5|3650.5|20
1664996400000|2022-10-05 19:00:00|3663.2|3654.2|3669.8|3660.8|3670.1|3661.1|3663.2|3654.2|0
1664996700000|2022-10-05 19:05:00|3669.7|3660.7|3673|3664|3673|3664|3666.9|3657.9|0
1664997000000|2022-10-05 19:10:00|3672.9|3663.9|3681.6|3672.6|3682.4|3673.4|3672.6|3663.6|0
1664997300000|2022-10-05 19:15:00|3681.7|3672.7|3683.8|3674.8|3685.3|3676.3|3680.7|3671.7|0
1664997600000|2022-10-05 19:20:00|3683.9|3674.9|3682.8|3673.8|3684|3675|3680.4|3671.4|0
1664997900000|2022-10-05 19:25:00|3682.7|3673.7|3676.2|3667.2|3682.8|3673.8|3676.1|3667.1|0
1664998200000|2022-10-05 19:30:00|3676.3|3667.3|3677.4|3668.4|3679.9|3670.9|3676.1|3667.1|0
1664998500000|2022-10-05 19:35:00|3677.3|3668.3|3677.9|3668.9|3680.8|3671.8|3676.7|3667.7|0
1664998800000|2022-10-05 19:40:00|3677.8|3668.8|3679.6|3670.6|3679.9|3670.9|3675.7|3666.7|0
1664999100000|2022-10-05 19:45:00|3679.5|3670.5|3675.6|3666.6|3680.5|3671.5|3675.6|3666.6|0
1664999400000|2022-10-05 19:50:00|3675.4|3666.4|3667.1|3658.1|3675.5|3666.5|3665.7|3656.7|0
1664999700000|2022-10-05 19:55:00|3667.2|3658.2|3675.4|3666.4|3675.4|3666.4|3666.9|3657.9|0
1665000000000|2022-10-05 20:00:00|3674.9|3665.9|3679.7|3670.7|3682.5|3673.5|3673.5|3664.5|0
1665000300000|2022-10-05 20:05:00|3680|3671|3682.1|3673.1|3682.9|3673.9|3679.7|3670.7|0
1665000600000|2022-10-05 20:10:00|3681.5|3672.5|3682.2|3673.2|3683.1|3674.1|3680.3|3671.3|0
1665000900000|2022-10-05 20:15:00|3682.5|3673.5|3681.3|3672.3|3682.8|3673.8|3681.3|3672.3|0
1665001200000|2022-10-05 20:20:00|3681.1|3672.1|3678.4|3669.4|3681.9|3672.9|3678.4|3669.4|0
1665001500000|2022-10-05 20:25:00|3677.9|3668.9|3677.9|3668.9|3678.9|3669.9|3675|3666|0
1665001800000|2022-10-05 20:30:00|3678.1|3669.1|3679|3670|3680.2|3671.2|3678.1|3669.1|0
1665002100000|2022-10-05 20:35:00|3678.9|3669.9|3679|3670|3679.3|3670.3|3677|3668|0
1665002400000|2022-10-05 20:40:00|3678.8|3669.8|3677.6|3668.6|3678.8|3669.8|3677|3668|0
1665002700000|2022-10-05 20:45:00|3677.8|3668.8|3677|3668|3678.7|3669.7|3677|3668|0
1665003000000|2022-10-05 20:50:00|3677.1|3668.1|3676.1|3667.1|3677.4|3668.4|3676.1|3667.1|0
1665003300000|2022-10-05 20:55:00|3676.4|3667.4|3676.8|3667.8|3677.3|3668.3|3676|3667|0
1665003600000|2022-10-05 21:00:00|3676.7|3667.7|3676.6|3667.6|3677|3668|3676.1|3667.1|0
1665003900000|2022-10-05 21:05:00|3676.7|3667.7|3676.5|3667.5|3676.7|3667.7|3676.3|3667.3|0
1665004200000|2022-10-05 21:10:00|3676.3|3667.3|3677.2|3668.2|3677.4|3668.4|3676.3|3667.3|0
1665004500000|2022-10-05 21:15:00|3677.3|3668.3|3677.4|3668.4|3677.4|3668.4|3677|3668|0
1665004800000|2022-10-05 21:20:00|3677.5|3668.5|3677.4|3668.4|3677.6|3668.6|3677.2|3668.2|0
1665005100000|2022-10-05 21:25:00|3677.6|3668.6|3677.6|3668.6|3677.7|3668.7|3677.5|3668.5|0
1665005400000|2022-10-05 21:30:00|3677.4|3668.4|3675.8|3666.8|3677.4|3668.4|3675|3666|0
1665005700000|2022-10-05 21:35:00|3675.6|3666.6|3675.4|3666.4|3676.4|3667.4|3675|3666|0
1665006000000|2022-10-05 21:40:00|3675.3|3666.3|3675.1|3666.1|3675.6|3666.6|3675.1|3666.1|0
1665006600000|2022-10-05 21:50:00|3675.2|3666.2|3675.9|3666.9|3675.9|3666.9|3675.1|3666.1|0
1665006900000|2022-10-05 21:55:00|3676.1|3667.1|3676.2|3667.2|3676.8|3667.8|3676.1|3667.1|0
1665007200000|2022-10-05 22:00:00|3676.4|3667.4|3674.9|3665.9|3677.6|3668.6|3673.6|3664.6|0
1665007500000|2022-10-05 22:05:00|3674.8|3665.8|3674.1|3665.1|3675.2|3666.2|3673.6|3664.6|0
1665007800000|2022-10-05 22:10:00|3673.9|3664.9|3675|3666|3676.1|3667.1|3673.2|3664.2|0
1665008100000|2022-10-05 22:15:00|3675.3|3666.3|3679.1|3670.1|3679.9|3670.9|3675.3|3666.3|0
1665008400000|2022-10-05 22:20:00|3679.2|3670.2|3678.7|3669.7|3679.2|3670.2|3676.1|3667.1|0
1665008700000|2022-10-05 22:25:00|3678.5|3669.5|3677.6|3668.6|3678.5|3669.5|3676.3|3667.3|0
1665009000000|2022-10-05 22:30:00|3677.3|3668.3|3677.1|3668.1|3677.9|3668.9|3675.8|3666.8|0
1665009300000|2022-10-05 22:35:00|3677.2|3668.2|3683.8|3674.8|3684.2|3675.2|3677.2|3668.2|0
1665009600000|2022-10-05 22:40:00|3683.7|3674.7|3683.3|3674.3|3684.5|3675.5|3682.9|3673.9|0
1665009900000|2022-10-05 22:45:00|3683.6|3674.6|3684.2|3675.2|3684.2|3675.2|3683.2|3674.2|0
1665010200000|2022-10-05 22:50:00|3684.4|3675.4|3686.2|3677.2|3686.9|3677.9|3682.8|3673.8|0
1665010500000|2022-10-05 22:55:00|3686.1|3677.1|3685.8|3676.8|3687.2|3678.2|3685.1|3676.1|0
1665010800000|2022-10-05 23:00:00|3685.5|3676.5|3683.8|3674.8|3686.8|3677.8|3683.7|3674.7|0
1665011100000|2022-10-05 23:05:00|3683.9|3674.9|3684|3675|3684.6|3675.6|3683.1|3674.1|0
1665011400000|2022-10-05 23:10:00|3684.1|3675.1|3685.8|3676.8|3686.7|3677.7|3683.8|3674.8|0
1665011700000|2022-10-05 23:15:00|3685.7|3676.7|3689.1|3680.1|3689.2|3680.2|3685.6|3676.6|0
1665012000000|2022-10-05 23:20:00|3689|3680|3690.9|3681.9|3691.2|3682.2|3688.7|3679.7|0
1665012300000|2022-10-05 23:25:00|3690.6|3681.6|3689|3680|3691.5|3682.5|3688.4|3679.4|0
1665012600000|2022-10-05 23:30:00|3688.9|3679.9|3689.8|3680.8|3689.8|3680.8|3687.8|3678.8|0
1665012900000|2022-10-05 23:35:00|3689.5|3680.5|3692.6|3683.6|3692.6|3683.6|3689.5|3680.5|0
1665013200000|2022-10-05 23:40:00|3692.5|3683.5|3695.6|3686.6|3695.6|3686.6|3691.7|3682.7|0
1665013500000|2022-10-05 23:45:00|3695.8|3686.8|3698.2|3689.2|3698.4|3689.4|3695.8|3686.8|0
1665013800000|2022-10-05 23:50:00|3698.3|3689.3|3702.4|3693.4|3704.1|3695.1|3697.3|3688.3|0
1665014100000|2022-10-05 23:55:00|3702.5|3693.5|3702|3693|3704.4|3695.4|3701.8|3692.8|0
1665014400000|2022-10-06 00:00:00|3702.2|3693.2|3702.2|3693.2|3702.8|3693.8|3699.6|3690.6|0
1665014700000|2022-10-06 00:05:00|3702.4|3693.4|3700.2|3691.2|3702.5|3693.5|3698.5|3689.5|0
1665015000000|2022-10-06 00:10:00|3700|3691|3708.1|3699.1|3709.2|3700.2|3699.8|3690.8|0
1665015300000|2022-10-06 00:15:00|3708.2|3699.2|3710.5|3701.5|3710.5|3701.5|3706.6|3697.6|0
1665015600000|2022-10-06 00:20:00|3710.3|3701.3|3709.9|3700.9|3712.9|3703.9|3708.9|3699.9|0
1665015900000|2022-10-06 00:25:00|3709.8|3700.8|3712.4|3703.4|3712.8|3703.8|3709.1|3700.1|0
1665016200000|2022-10-06 00:30:00|3712.5|3703.5|3710.6|3701.6|3713.3|3704.3|3710.2|3701.2|0
1665016500000|2022-10-06 00:35:00|3710.4|3701.4|3710.4|3701.4|3711|3702|3709.1|3700.1|0
1665016800000|2022-10-06 00:40:00|3710.5|3701.5|3711.7|3702.7|3713|3704|3709.7|3700.7|0
1665017100000|2022-10-06 00:45:00|3711.8|3702.8|3711.5|3702.5|3712.6|3703.6|3710.1|3701.1|0
1665017400000|2022-10-06 00:50:00|3711.2|3702.2|3709.2|3700.2|3711.2|3702.2|3708.7|3699.7|0
1665017700000|2022-10-06 00:55:00|3709|3700|3705.3|3696.3|3709.2|3700.2|3704.4|3695.4|0
1665018000000|2022-10-06 01:00:00|3705.2|3696.2|3701.3|3692.3|3705.6|3696.6|3700.9|3691.9|0
1665018300000|2022-10-06 01:05:00|3701.4|3692.4|3699.4|3690.4|3704|3695|3699.3|3690.3|0
1665018600000|2022-10-06 01:10:00|3699.7|3690.7|3692.4|3683.4|3699.8|3690.8|3691.7|3682.7|0
1665018900000|2022-10-06 01:15:00|3692.1|3683.1|3692.6|3688.6|3692.6|3688.6|3668.6|3664.6|292
1665019200000|2022-10-06 01:20:00|3691.1|3687.1|3679.6|3675.6|3695.6|3691.6|3679.6|3675.6|290
1665019500000|2022-10-06 01:25:00|3680.6|3676.6|3679.6|3675.6|3682.1|3678.1|3675.6|3671.6|135
1665019800000|2022-10-06 01:30:00|3680.6|3676.6|3669.6|3665.6|3680.6|3676.6|3652.1|3648.1|1843
1665020100000|2022-10-06 01:35:00|3668.6|3664.6|3651.6|3647.6|3673.1|3669.1|3638.6|3634.6|1278
1665020400000|2022-10-06 01:40:00|3650.6|3646.6|3661.1|3657.1|3663.1|3659.1|3642.6|3638.6|744
1665020700000|2022-10-06 01:45:00|3661.6|3657.6|3660.6|3656.6|3669.1|3665.1|3655.6|3651.6|749
1665021000000|2022-10-06 01:50:00|3660.1|3656.1|3666.6|3662.6|3685.1|3681.1|3656.6|3652.6|943
1665021300000|2022-10-06 01:55:00|3667.6|3663.6|3652.6|3648.6|3667.6|3663.6|3648.6|3644.6|1255
1665021600000|2022-10-06 02:00:00|3653.6|3649.6|3650.6|3646.6|3654.6|3650.6|3647.1|3643.1|382
1665021900000|2022-10-06 02:05:00|3650.1|3646.1|3649.6|3645.6|3657.6|3653.6|3648.6|3644.6|472
1665022200000|2022-10-06 02:10:00|3650.1|3646.1|3664.6|3660.6|3665.6|3661.6|3650.1|3646.1|402
1665022500000|2022-10-06 02:15:00|3664.1|3660.1|3653.6|3649.6|3664.1|3660.1|3649.6|3645.6|266
1665022800000|2022-10-06 02:20:00|3653.1|3649.1|3648.1|3644.1|3654.6|3650.6|3646.6|3642.6|301
1665023100000|2022-10-06 02:25:00|3648.6|3644.6|3645.6|3641.6|3653.6|3649.6|3645.6|3641.6|297
1665023400000|2022-10-06 02:30:00|3646.1|3642.1|3652.1|3648.1|3653.6|3649.6|3642.1|3638.1|363
1665023700000|2022-10-06 02:35:00|3651.6|3647.6|3638.6|3634.6|3652.1|3648.1|3638.1|3634.1|412
1665024000000|2022-10-06 02:40:00|3639.1|3635.1|3643.6|3639.6|3647.6|3643.6|3638.6|3634.6|299
1665024300000|2022-10-06 02:45:00|3642.6|3638.6|3646.6|3642.6|3651.6|3647.6|3642.1|3638.1|271
1665024600000|2022-10-06 02:50:00|3646.1|3642.1|3646.6|3642.6|3648.6|3644.6|3644.6|3640.6|222
1665024900000|2022-10-06 02:55:00|3646.1|3642.1|3646.6|3642.6|3656.1|3652.1|3644.6|3640.6|398
1665025200000|2022-10-06 03:00:00|3647.1|3643.1|3648.6|3644.6|3650.6|3646.6|3646.6|3642.6|170
1665025500000|2022-10-06 03:05:00|3649.1|3645.1|3644.6|3640.6|3649.1|3645.1|3642.6|3638.6|227
1665025800000|2022-10-06 03:10:00|3645.1|3641.1|3643.6|3639.6|3645.1|3641.1|3638.6|3634.6|302
1665026100000|2022-10-06 03:15:00|3644.6|3640.6|3646.6|3642.6|3646.6|3642.6|3641.6|3637.6|155
1665026400000|2022-10-06 03:20:00|3647.6|3643.6|3645.1|3641.1|3649.6|3645.6|3644.6|3640.6|136
1665026700000|2022-10-06 03:25:00|3644.6|3640.6|3652.1|3648.1|3655.6|3651.6|3642.6|3638.6|379
1665027000000|2022-10-06 03:30:00|3651.6|3647.6|3649.6|3645.6|3653.6|3649.6|3647.6|3643.6|233
1665027300000|2022-10-06 03:35:00|3650.1|3646.1|3645.6|3641.6|3650.6|3646.6|3643.6|3639.6|199
1665027600000|2022-10-06 03:40:00|3646.6|3642.6|3644.6|3640.6|3647.6|3643.6|3643.6|3639.6|206
1665027900000|2022-10-06 03:45:00|3645.6|3641.6|3648.1|3644.1|3649.6|3645.6|3645.6|3641.6|303
1665028200000|2022-10-06 03:50:00|3647.6|3643.6|3651.6|3647.6|3651.6|3647.6|3645.6|3641.6|210
1665028500000|2022-10-06 03:55:00|3651.1|3647.1|3653.6|3649.6|3653.6|3649.6|3650.6|3646.6|143
1665028800000|2022-10-06 04:00:00|3654.8|3645.8|3655|3646|3655.4|3646.4|3653.5|3644.5|4
1665029100000|2022-10-06 04:05:00|3654.8|3645.8|3654.5|3645.5|3655|3646|3653.7|3644.7|0
1665029400000|2022-10-06 04:10:00|3654.6|3645.6|3654.3|3645.3|3655.9|3646.9|3654.2|3645.2|0
1665029700000|2022-10-06 04:15:00|3654.4|3645.4|3655.1|3646.1|3655.7|3646.7|3651.8|3642.8|0
1665030000000|2022-10-06 04:20:00|3655.4|3646.4|3656|3647|3657|3648|3655.1|3646.1|0
1665030300000|2022-10-06 04:25:00|3655.9|3646.9|3654.9|3645.9|3656.3|3647.3|3652.7|3643.7|0
1665030600000|2022-10-06 04:30:00|3654.7|3645.7|3654.1|3645.1|3654.9|3645.9|3652.9|3643.9|0
1665030900000|2022-10-06 04:35:00|3654.2|3645.2|3653.5|3644.5|3655.1|3646.1|3653.3|3644.3|0
1665031200000|2022-10-06 04:40:00|3653.7|3644.7|3655|3646|3655|3646|3653.5|3644.5|0
1665031500000|2022-10-06 04:45:00|3654.8|3645.8|3656.7|3647.7|3656.9|3647.9|3654.7|3645.7|0
1665031800000|2022-10-06 04:50:00|3656.5|3647.5|3657.6|3648.6|3658.1|3649.1|3656.4|3647.4|0
1665032100000|2022-10-06 04:55:00|3657.3|3648.3|3657.4|3648.4|3657.7|3648.7|3656.5|3647.5|0
1665032400000|2022-10-06 05:00:00|3658.2|3649.2|3663.6|3659.6|3670.6|3666.6|3654.1|3649.2|721
1665032700000|2022-10-06 05:05:00|3663.1|3659.1|3668.6|3664.6|3672.6|3668.6|3662.6|3658.6|304
1665033000000|2022-10-06 05:10:00|3669.1|3665.1|3668.1|3664.1|3670.6|3666.6|3661.6|3657.6|232
1665033300000|2022-10-06 05:15:00|3667.6|3663.6|3668.1|3664.1|3669.6|3665.6|3664.6|3660.6|154
1665033600000|2022-10-06 05:20:00|3668.6|3664.6|3669.6|3665.6|3670.6|3666.6|3663.6|3659.6|185
1665033900000|2022-10-06 05:25:00|3670.6|3666.6|3679.6|3675.6|3681.6|3677.6|3669.6|3665.6|278
1665034200000|2022-10-06 05:30:00|3678.6|3674.6|3689.6|3685.6|3690.6|3686.6|3678.6|3674.6|485
1665034500000|2022-10-06 05:35:00|3690.1|3686.1|3691.6|3687.6|3700.6|3696.6|3688.1|3684.1|789
1665034800000|2022-10-06 05:40:00|3692.1|3688.1|3679.6|3675.6|3693.6|3689.6|3678.6|3674.6|623
1665035100000|2022-10-06 05:45:00|3678.6|3674.6|3674.6|3670.6|3682.6|3678.6|3673.6|3669.6|557
1665035400000|2022-10-06 05:50:00|3673.6|3669.6|3670.6|3666.6|3677.1|3673.1|3670.6|3666.6|309
1665035700000|2022-10-06 05:55:00|3671.6|3667.6|3670.6|3666.6|3672.6|3668.6|3667.6|3663.6|352
1665036000000|2022-10-06 06:00:00|3669.6|3665.6|3662.6|3658.6|3669.6|3665.6|3661.6|3657.6|529
1665036300000|2022-10-06 06:05:00|3661.6|3657.6|3666.6|3662.6|3668.6|3664.6|3659.6|3655.6|401
1665036600000|2022-10-06 06:10:00|3665.6|3661.6|3660.6|3656.6|3666.6|3662.6|3656.6|3652.6|409
1665036900000|2022-10-06 06:15:00|3659.6|3655.6|3657.6|3653.6|3659.6|3655.6|3655.1|3651.1|250
1665037200000|2022-10-06 06:20:00|3658.1|3654.1|3661.6|3657.6|3662.6|3658.6|3656.6|3652.6|299
1665037500000|2022-10-06 06:25:00|3661.1|3657.1|3661.6|3657.6|3664.6|3660.6|3657.1|3653.1|230
1665037800000|2022-10-06 06:30:00|3660.6|3656.6|3664.1|3660.1|3666.6|3662.6|3658.6|3654.6|335
1665038100000|2022-10-06 06:35:00|3663.6|3659.6|3661.6|3657.6|3666.6|3662.6|3661.1|3657.1|171
1665038400000|2022-10-06 06:40:00|3662.1|3658.1|3666.1|3662.1|3666.6|3662.6|3660.6|3656.6|199
1665038700000|2022-10-06 06:45:00|3665.6|3661.6|3667.1|3663.1|3669.1|3665.1|3664.6|3660.6|101
1665039000000|2022-10-06 06:50:00|3666.6|3662.6|3665.6|3661.6|3667.1|3663.1|3663.6|3659.6|105
1665039300000|2022-10-06 06:55:00|3664.6|3660.6|3657.6|3653.6|3667.6|3663.6|3653.6|3649.6|527
1665039600000|2022-10-06 07:00:00|3656.6|3652.6|3659.6|3655.6|3662.6|3658.6|3651.6|3647.6|559
1665039900000|2022-10-06 07:05:00|3660.1|3656.1|3660.6|3656.6|3662.6|3658.6|3655.1|3651.1|286
1665040200000|2022-10-06 07:10:00|3661.1|3657.1|3664.6|3660.6|3666.1|3662.1|3659.6|3655.6|173
1665040500000|2022-10-06 07:15:00|3665.6|3661.6|3661.6|3657.6|3666.6|3662.6|3659.6|3655.6|217
1665040800000|2022-10-06 07:20:00|3662.1|3658.1|3658.1|3654.1|3664.6|3660.6|3655.6|3651.6|250
1665041100000|2022-10-06 07:25:00|3657.6|3653.6|3662.6|3658.6|3663.6|3659.6|3656.6|3652.6|332
1665041400000|2022-10-06 07:30:00|3663.1|3659.1|3662.1|3658.1|3663.6|3659.6|3656.1|3652.1|251
1665041700000|2022-10-06 07:35:00|3661.6|3657.6|3659.6|3655.6|3662.6|3658.6|3656.6|3652.6|176
1665042000000|2022-10-06 07:40:00|3660.1|3656.1|3661.6|3657.6|3665.1|3661.1|3659.6|3655.6|226
1665042300000|2022-10-06 07:45:00|3661.1|3657.1|3665.6|3661.6|3666.6|3662.6|3658.6|3654.6|494
1665042600000|2022-10-06 07:50:00|3665.1|3661.1|3667.6|3663.6|3668.6|3664.6|3664.6|3660.6|462
1665042900000|2022-10-06 07:55:00|3668.1|3664.1|3666.1|3662.1|3668.6|3664.6|3664.6|3660.6|352
1665043200000|2022-10-06 08:00:00|3665.6|3661.6|3659.6|3655.6|3666.1|3662.1|3659.6|3655.6|327
1665043500000|2022-10-06 08:05:00|3658.6|3654.6|3655.1|3651.1|3663.6|3659.6|3654.6|3650.6|686
1665043800000|2022-10-06 08:10:00|3654.6|3650.6|3655.1|3651.1|3656.6|3652.6|3650.6|3646.6|438
1665044100000|2022-10-06 08:15:00|3654.6|3650.6|3656.1|3652.1|3658.6|3654.6|3654.6|3650.6|69
1665044400000|2022-10-06 08:20:00|3656.6|3652.6|3649.6|3645.6|3656.6|3652.6|3648.6|3644.6|36
1665044700000|2022-10-06 08:25:00|3649.1|3645.1|3651.1|3647.1|3653.1|3649.1|3649.1|3645.1|158
1665045000000|2022-10-06 08:30:00|3655.1|3646.1|3655.1|3646.1|3657.5|3648.5|3653.7|3644.7|0
1665045300000|2022-10-06 08:35:00|3655.4|3646.4|3654.5|3645.5|3658.1|3649.1|3654.1|3645.1|0
1665045600000|2022-10-06 08:40:00|3654.2|3645.2|3648.2|3639.2|3655.3|3646.3|3647.6|3638.6|0
1665045900000|2022-10-06 08:45:00|3648.4|3639.4|3650.3|3641.3|3652.5|3643.5|3646.8|3637.8|0
1665046200000|2022-10-06 08:50:00|3650.6|3641.6|3651.1|3642.1|3651.8|3642.8|3646.7|3637.7|0
1665046500000|2022-10-06 08:55:00|3651|3642|3650.1|3641.1|3651.2|3642.2|3647.3|3638.3|0
1665046800000|2022-10-06 09:00:00|3650.2|3641.2|3646.3|3637.3|3650.6|3641.6|3643.8|3634.8|0
1665047100000|2022-10-06 09:05:00|3646.2|3637.2|3650.9|3641.9|3651.9|3642.9|3645.9|3636.9|0
1665047400000|2022-10-06 09:10:00|3650.6|3641.6|3648.1|3639.1|3651.4|3642.4|3647.5|3638.5|0
1665047700000|2022-10-06 09:15:00|3648|3639|3648.1|3640.1|3654.1|3643.1|3646.1|3638.2|27
1665048000000|2022-10-06 09:20:00|3647.1|3639.1|3649.1|3640.1|3652.1|3645.1|3646.1|3639.1|21
1665048300000|2022-10-06 09:25:00|3648.1|3639.1|3649.1|3640.1|3650.1|3641.1|3646.1|3639.1|10
1665048600000|2022-10-06 09:30:00|3650.1|3641.1|3652.1|3644.1|3653.1|3644.1|3650.1|3640.1|2
1665048900000|2022-10-06 09:35:00|3651.1|3643.1|3650.1|3641.1|3652.1|3643.1|3647.1|3639.1|2
1665049200000|2022-10-06 09:40:00|3651.1|3640.1|3650.1|3641.1|3654.1|3643.1|3650.1|3640.1|0
1665049500000|2022-10-06 09:45:00|3649.1|3640.1|3648.1|3639.1|3650.1|3641.1|3646.1|3639.1|14
1665049800000|2022-10-06 09:50:00|3647.1|3638.1|3648.1|3638.1|3648.1|3638.1|3645.1|3636.1|7
1665050100000|2022-10-06 09:55:00|3647.1|3637.1|3643.1|3634.1|3647.1|3638.1|3640.1|3632.1|10
1665050400000|2022-10-06 10:00:00|3644.1|3633.1|3645.1|3633.1|3646.1|3636.1|3643.1|3632.1|25
1665050700000|2022-10-06 10:05:00|3646.1|3634.1|3637.1|3629.1|3646.1|3635.1|3637.1|3629.1|7
1665051000000|2022-10-06 10:10:00|3636.1|3628.1|3644.1|3633.1|3645.1|3635.1|3636.1|3628.1|5
1665051300000|2022-10-06 10:15:00|3643.1|3634.1|3640.1|3629.1|3644.1|3634.1|3639.1|3629.1|7
1665051600000|2022-10-06 10:20:00|3639.1|3630.1|3640.1|3631.1|3643.1|3631.1|3638.1|3629.1|1
1665051900000|2022-10-06 10:25:00|3641.1|3632.1|3641.1|3631.1|3642.1|3632.1|3636.1|3629.1|15
1665052200000|2022-10-06 10:30:00|3642.1|3632.1|3644.1|3636.1|3644.1|3636.1|3640.1|3631.1|7
1665052500000|2022-10-06 10:35:00|3643.1|3635.1|3643.1|3634.1|3644.1|3635.1|3642.1|3633.1|5
1665052800000|2022-10-06 10:40:00|3642.1|3632.1|3642.1|3633.1|3643.1|3634.1|3640.1|3632.1|1
1665053100000|2022-10-06 10:45:00|3641.1|3632.1|3643.1|3635.1|3644.1|3635.1|3640.1|3630.1|1
1665053400000|2022-10-06 10:50:00|3644.1|3636.1|3644.1|3635.1|3644.1|3636.1|3642.1|3633.1|7
1665053700000|2022-10-06 10:55:00|3643.1|3634.1|3644.1|3636.1|3644.1|3637.1|3642.1|3634.1|0
1665054000000|2022-10-06 11:00:00|3645.1|3635.1|3651.1|3643.1|3652.1|3643.1|3643.1|3635.1|10
1665054300000|2022-10-06 11:05:00|3649.1|3642.1|3648.1|3639.1|3651.1|3643.1|3647.1|3638.1|6
1665054600000|2022-10-06 11:10:00|3647.1|3638.1|3646.1|3636.1|3648.1|3639.1|3645.1|3635.1|1
1665054900000|2022-10-06 11:15:00|3647.1|3635.1|3646.1|3636.1|3648.1|3639.1|3644.1|3635.1|1
1665055200000|2022-10-06 11:20:00|3647.1|3637.1|3643.1|3634.1|3648.1|3638.1|3642.1|3633.1|2
1665055500000|2022-10-06 11:25:00|3642.1|3635.1|3646.1|3635.1|3646.1|3636.1|3642.1|3632.1|2
1665055800000|2022-10-06 11:30:00|3645.1|3636.1|3650.1|3639.1|3652.1|3642.1|3645.1|3636.1|4
1665056100000|2022-10-06 11:35:00|3649.1|3640.1|3649.1|3640.1|3651.1|3642.1|3647.1|3638.1|5
1665056400000|2022-10-06 11:40:00|3650.1|3638.1|3648.1|3638.1|3650.1|3639.1|3647.1|3638.1|1
1665056700000|2022-10-06 11:45:00|3647.1|3639.1|3649.1|3640.1|3650.1|3640.1|3647.1|3639.1|0
1665057000000|2022-10-06 11:50:00|3648.1|3639.1|3647.1|3639.1|3651.1|3641.1|3646.1|3638.1|2
1665057300000|2022-10-06 11:55:00|3648.1|3640.1|3647.1|3639.1|3650.1|3640.1|3646.1|3639.1|2
1665057600000|2022-10-06 12:00:00|3646.1|3637.1|3641.1|3632.1|3647.1|3637.1|3640.1|3631.1|23
1665057900000|2022-10-06 12:05:00|3640.1|3633.1|3639.1|3631.1|3641.1|3633.1|3636.1|3629.1|9
1665058200000|2022-10-06 12:10:00|3640.1|3632.1|3645.1|3635.1|3646.1|3635.1|3640.1|3631.1|0
1665058500000|2022-10-06 12:15:00|3644.1|3636.1|3646.1|3637.1|3646.1|3637.1|3643.1|3635.1|1
1665058800000|2022-10-06 12:20:00|3648.1|3636.1|3648.1|3637.1|3649.1|3638.1|3647.1|3636.1|0
1665059100000|2022-10-06 12:25:00|3647.1|3636.1|3650.1|3637.1|3651.1|3638.1|3644.1|3636.1|1
1665059400000|2022-10-06 12:30:00|3651.1|3638.1|3659.1|3649.1|3661.1|3654.1|3651.1|3637.1|18
1665059700000|2022-10-06 12:35:00|3658.1|3650.1|3658.1|3649.1|3659.1|3652.1|3656.1|3648.1|6
1665060000000|2022-10-06 12:40:00|3657.1|3648.1|3655.1|3648.1|3659.1|3650.1|3655.1|3648.1|4
1665060300000|2022-10-06 12:45:00|3656.1|3646.1|3650.1|3640.1|3656.1|3647.1|3649.1|3640.1|10
1665060600000|2022-10-06 12:50:00|3651.1|3641.1|3650.1|3642.1|3652.1|3643.1|3649.1|3639.1|3
1665060900000|2022-10-06 12:55:00|3651.1|3643.1|3656.1|3647.1|3656.1|3647.1|3650.1|3642.1|20
1665061200000|2022-10-06 13:00:00|3655.1|3646.1|3650.1|3640.1|3656.1|3646.1|3648.1|3640.1|17
1665061500000|2022-10-06 13:05:00|3649.1|3638.1|3648.1|3639.1|3650.1|3639.1|3642.1|3635.1|31
1665061800000|2022-10-06 13:10:00|3647.1|3638.1|3647.1|3638.1|3648.1|3639.1|3644.1|3636.1|8
1665062100000|2022-10-06 13:15:00|3646.1|3636.1|3643.1|3635.1|3646.1|3637.1|3642.1|3634.1|10
1665062400000|2022-10-06 13:20:00|3642.1|3636.1|3640.1|3631.1|3645.1|3637.1|3637.1|3630.1|17
1665062700000|2022-10-06 13:25:00|3639.1|3632.1|3643.1|3634.1|3644.1|3635.1|3637.1|3630.1|16
1665063000000|2022-10-06 13:30:00|3644.1|3633.1|3659.1|3651.1|3664.1|3656.1|3642.1|3633.1|256
1665063300000|2022-10-06 13:35:00|3658.1|3649.1|3667.1|3658.1|3667.1|3659.1|3649.1|3641.1|88
1665063600000|2022-10-06 13:40:00|3666.1|3659.1|3668.1|3661.1|3672.1|3665.1|3665.1|3657.1|93
1665063900000|2022-10-06 13:45:00|3669.1|3660.1|3655.1|3646.1|3670.1|3661.1|3652.1|3645.1|87
1665064200000|2022-10-06 13:50:00|3654.1|3645.1|3663.1|3656.1|3665.1|3657.1|3653.1|3645.1|71
1665064500000|2022-10-06 13:55:00|3664.1|3654.1|3651.1|3643.1|3664.1|3655.1|3649.1|3641.1|106
1665064800000|2022-10-06 14:00:00|3650.1|3642.1|3635.1|3628.1|3652.1|3644.1|3634.1|3626.1|180
1665065100000|2022-10-06 14:05:00|3636.1|3627.1|3632.1|3624.1|3637.1|3629.1|3629.1|3621.1|147
1665065400000|2022-10-06 14:10:00|3631.1|3623.1|3626.1|3619.1|3634.1|3626.1|3626.1|3619.1|156
1665065700000|2022-10-06 14:15:00|3627.1|3620.1|3633.1|3626.1|3638.1|3630.1|3626.1|3620.1|101
1665066000000|2022-10-06 14:20:00|3634.1|3625.1|3629.1|3621.1|3634.1|3627.1|3626.1|3619.1|96
1665066300000|2022-10-06 14:25:00|3628.1|3622.1|3625.1|3617.1|3634.1|3626.1|3625.1|3617.1|145
1665066600000|2022-10-06 14:30:00|3624.1|3618.1|3617.1|3610.1|3627.1|3620.1|3616.1|3609.1|153
1665066900000|2022-10-06 14:35:00|3616.1|3609.1|3624.1|3616.1|3628.1|3620.1|3615.1|3607.1|68
1665067200000|2022-10-06 14:40:00|3623.1|3615.1|3630.1|3622.1|3630.1|3622.1|3623.1|3615.1|25
1665067500000|2022-10-06 14:45:00|3629.1|3620.1|3635.1|3627.1|3635.1|3628.1|3625.1|3618.1|25
1665067800000|2022-10-06 14:50:00|3634.1|3626.1|3638.1|3629.1|3638.1|3631.1|3632.1|3624.1|37
1665068100000|2022-10-06 14:55:00|3637.1|3630.1|3642.1|3634.1|3642.1|3635.1|3635.1|3628.1|40
1665068400000|2022-10-06 15:00:00|3643.1|3635.1|3634.1|3627.1|3643.1|3635.1|3633.1|3626.1|82
1665068700000|2022-10-06 15:05:00|3635.1|3628.1|3637.1|3628.1|3642.1|3634.1|3635.1|3627.1|61
1665069000000|2022-10-06 15:10:00|3636.1|3629.1|3627.1|3618.1|3637.1|3630.1|3626.1|3618.1|29
1665069300000|2022-10-06 15:15:00|3626.1|3619.1|3634.1|3626.1|3636.1|3628.1|3624.1|3617.1|75
1665069600000|2022-10-06 15:20:00|3635.1|3627.1|3639.1|3631.1|3640.1|3632.1|3632.1|3624.1|41
1665069900000|2022-10-06 15:25:00|3638.1|3630.1|3640.1|3632.1|3640.1|3633.1|3635.1|3628.1|39
1665070200000|2022-10-06 15:30:00|3639.1|3631.1|3640.1|3632.1|3640.1|3632.1|3635.1|3627.1|22
1665070500000|2022-10-06 15:35:00|3639.1|3631.1|3639.1|3631.1|3645.1|3637.1|3637.1|3629.1|47
1665070800000|2022-10-06 15:40:00|3638.1|3630.1|3639.1|3631.1|3642.1|3634.1|3636.1|3629.1|13
1665071100000|2022-10-06 15:45:00|3640.1|3632.1|3648.1|3640.1|3648.1|3641.1|3639.1|3631.1|18
1665071400000|2022-10-06 15:50:00|3647.1|3639.1|3647.1|3639.1|3650.1|3642.1|3645.1|3638.1|49
1665071700000|2022-10-06 15:55:00|3646.1|3638.1|3627.1|3620.1|3648.1|3640.1|3627.1|3620.1|62
1665072000000|2022-10-06 16:00:00|3628.1|3621.1|3624.1|3616.1|3632.1|3624.1|3623.1|3615.1|44
1665072300000|2022-10-06 16:05:00|3625.1|3617.1|3626.1|3618.1|3627.1|3619.1|3623.1|3614.1|26
1665072600000|2022-10-06 16:10:00|3625.1|3617.1|3623.1|3615.1|3627.1|3619.1|3621.1|3614.1|26
1665072900000|2022-10-06 16:15:00|3624.1|3614.1|3626.1|3618.1|3628.1|3620.1|3621.1|3614.1|27
1665073200000|2022-10-06 16:20:00|3625.1|3617.1|3630.1|3622.1|3632.1|3624.1|3624.1|3616.1|27
1665073500000|2022-10-06 16:25:00|3631.1|3621.1|3634.1|3626.1|3634.1|3627.1|3629.1|3621.1|13
1665073800000|2022-10-06 16:30:00|3633.1|3627.1|3634.1|3627.1|3635.1|3628.1|3631.1|3624.1|60
1665074100000|2022-10-06 16:35:00|3633.1|3626.1|3635.1|3627.1|3635.1|3627.1|3631.1|3624.1|23
1665074400000|2022-10-06 16:40:00|3634.1|3626.1|3640.1|3633.1|3640.1|3633.1|3632.1|3625.1|28
1665074700000|2022-10-06 16:45:00|3639.1|3632.1|3639.1|3632.1|3641.1|3633.1|3636.1|3629.1|58
1665075000000|2022-10-06 16:50:00|3640.1|3631.1|3638.1|3630.1|3641.1|3633.1|3636.1|3629.1|35
1665075300000|2022-10-06 16:55:00|3639.1|3631.1|3635.1|3626.1|3639.1|3631.1|3633.1|3626.1|29
1665075600000|2022-10-06 17:00:00|3636.1|3627.1|3633.1|3625.1|3637.1|3630.1|3630.1|3622.1|27
1665075900000|2022-10-06 17:05:00|3634.1|3626.1|3631.1|3623.1|3635.1|3627.1|3630.1|3622.1|27
1665076200000|2022-10-06 17:10:00|3630.1|3622.1|3637.1|3629.1|3638.1|3630.1|3630.1|3622.1|24
1665076500000|2022-10-06 17:15:00|3638.1|3630.1|3636.1|3627.1|3640.1|3633.1|3634.1|3627.1|23
1665076800000|2022-10-06 17:20:00|3637.1|3628.1|3635.1|3627.1|3639.1|3631.1|3634.1|3626.1|22
1665077100000|2022-10-06 17:25:00|3636.1|3628.1|3638.1|3629.1|3638.1|3630.1|3634.1|3627.1|11
1665077400000|2022-10-06 17:30:00|3637.1|3630.1|3634.1|3626.1|3638.1|3630.1|3632.1|3624.1|10
1665077700000|2022-10-06 17:35:00|3633.1|3627.1|3633.1|3626.1|3634.1|3627.1|3632.1|3625.1|21
1665078000000|2022-10-06 17:40:00|3634.1|3627.1|3638.1|3630.1|3638.1|3630.1|3633.1|3626.1|6
1665078300000|2022-10-06 17:45:00|3639.1|3631.1|3640.1|3632.1|3640.1|3633.1|3637.1|3629.1|29
1665078600000|2022-10-06 17:50:00|3639.1|3631.1|3640.1|3632.1|3641.1|3633.1|3635.1|3627.1|28
1665078900000|2022-10-06 17:55:00|3641.1|3633.1|3639.1|3631.1|3644.1|3636.1|3638.1|3631.1|41
1665079200000|2022-10-06 18:00:00|3638.1|3632.1|3632.1|3624.1|3640.1|3632.1|3631.1|3624.1|36
1665079500000|2022-10-06 18:05:00|3633.1|3625.1|3631.1|3624.1|3633.1|3625.1|3630.1|3623.1|15
1665079800000|2022-10-06 18:10:00|3632.1|3623.1|3632.1|3624.1|3633.1|3626.1|3630.1|3623.1|35
1665080100000|2022-10-06 18:15:00|3631.1|3623.1|3629.1|3620.1|3632.1|3625.1|3627.1|3619.1|14
1665080400000|2022-10-06 18:20:00|3628.1|3621.1|3632.1|3623.1|3632.1|3625.1|3628.1|3620.1|8
1665080700000|2022-10-06 18:25:00|3633.1|3624.1|3629.1|3622.1|3634.1|3627.1|3628.1|3620.1|31
1665081000000|2022-10-06 18:30:00|3628.1|3621.1|3627.1|3618.1|3633.1|3625.1|3626.1|3618.1|24
1665081300000|2022-10-06 18:35:00|3628.1|3619.1|3629.1|3621.1|3632.1|3624.1|3627.1|3618.1|8
1665081600000|2022-10-06 18:40:00|3630.1|3622.1|3627.1|3618.1|3631.1|3623.1|3627.1|3618.1|9
1665081900000|2022-10-06 18:45:00|3626.1|3619.1|3621.1|3613.1|3626.1|3619.1|3620.1|3613.1|18
1665082200000|2022-10-06 18:50:00|3620.1|3612.1|3623.1|3615.1|3623.1|3616.1|3617.1|3610.1|19
1665082500000|2022-10-06 18:55:00|3622.1|3616.1|3626.7|3617.7|3628.1|3619.1|3622.1|3613.1|16
1665082800000|2022-10-06 19:00:00|3626.5|3617.5|3625.1|3616.1|3626.9|3617.9|3622|3613|0
1665083100000|2022-10-06 19:05:00|3624.8|3615.8|3625.2|3616.2|3625.4|3616.4|3622.8|3613.8|0
1665083400000|2022-10-06 19:10:00|3625.1|3616.1|3626.8|3617.8|3627|3618|3622.4|3613.4|0
1665083700000|2022-10-06 19:15:00|3626.9|3617.9|3625.6|3616.6|3628.6|3619.6|3623.6|3614.6|0
1665084000000|2022-10-06 19:20:00|3625.5|3616.5|3627.7|3618.7|3631.3|3622.3|3625.1|3616.1|0
1665084300000|2022-10-06 19:25:00|3627.8|3618.8|3630.7|3621.7|3630.7|3621.7|3627.4|3618.4|0
1665084600000|2022-10-06 19:30:00|3630.8|3621.8|3628.2|3619.2|3631.1|3622.1|3627.7|3618.7|0
1665084900000|2022-10-06 19:35:00|3628.1|3619.1|3630.5|3621.5|3631|3622|3627|3618|0
1665085200000|2022-10-06 19:40:00|3630.3|3621.3|3631.5|3622.5|3632.1|3623.1|3629.7|3620.7|0
1665085500000|2022-10-06 19:45:00|3631.3|3622.3|3629.9|3620.9|3633.1|3624.1|3629.6|3620.6|0
1665085800000|2022-10-06 19:50:00|3629.8|3620.8|3627.4|3618.4|3632.2|3623.2|3625.5|3616.5|0
1665086100000|2022-10-06 19:55:00|3627.5|3618.5|3624.5|3615.5|3630.6|3621.6|3621.5|3612.5|0
1665086400000|2022-10-06 20:00:00|3624.6|3615.6|3627.2|3618.2|3627.5|3618.5|3621.7|3612.7|0
1665086700000|2022-10-06 20:05:00|3627.5|3618.5|3625.8|3616.8|3629.5|3620.5|3625.8|3616.8|0
1665087000000|2022-10-06 20:10:00|3625.2|3616.2|3623.2|3614.2|3626.1|3617.1|3623.2|3614.2|0
1665087300000|2022-10-06 20:15:00|3623.4|3614.4|3618.4|3609.4|3625.2|3616.2|3617.4|3608.4|0
1665087600000|2022-10-06 20:20:00|3618.5|3609.5|3620.4|3611.4|3621.7|3612.7|3617.9|3608.9|0
1665087900000|2022-10-06 20:25:00|3620.5|3611.5|3617.9|3608.9|3620.5|3611.5|3617.2|3608.2|0
1665088200000|2022-10-06 20:30:00|3617.7|3608.7|3616.7|3607.7|3619.6|3610.6|3616.4|3607.4|0
1665088500000|2022-10-06 20:35:00|3616.5|3607.5|3618.9|3609.9|3621.2|3612.2|3616.4|3607.4|0
1665088800000|2022-10-06 20:40:00|3619.1|3610.1|3620|3611|3621.8|3612.8|3618.3|3609.3|0
1665089100000|2022-10-06 20:45:00|3619.8|3610.8|3618.8|3609.8|3621.7|3612.7|3618.6|3609.6|0
1665089400000|2022-10-06 20:50:00|3618.5|3609.5|3619.3|3610.3|3619.9|3610.9|3617.3|3608.3|0
1665089700000|2022-10-06 20:55:00|3619.1|3610.1|3618.3|3609.3|3620.5|3611.5|3618|3609|0
1665090000000|2022-10-06 21:00:00|3618.4|3609.4|3617.6|3608.6|3618.9|3609.9|3617.4|3608.4|0
1665090300000|2022-10-06 21:05:00|3617.7|3608.7|3616.9|3607.9|3617.7|3608.7|3616.9|3607.9|0
1665090600000|2022-10-06 21:10:00|3616.8|3607.8|3615.5|3606.5|3616.8|3607.8|3615.5|3606.5|0
1665090900000|2022-10-06 21:15:00|3615.6|3606.6|3615.4|3606.4|3615.6|3606.6|3615.4|3606.4|0
1665091200000|2022-10-06 21:20:00|3615.5|3606.5|3616.2|3607.2|3616.2|3607.2|3615.4|3606.4|0
1665091500000|2022-10-06 21:25:00|3616.3|3607.3|3616.4|3607.4|3616.4|3607.4|3616.3|3607.3|0
1665091800000|2022-10-06 21:30:00|3616.3|3607.3|3615.6|3606.6|3616.3|3607.3|3615.6|3606.6|0
1665092100000|2022-10-06 21:35:00|3615.2|3606.2|3614.9|3605.9|3615.2|3606.2|3614.5|3605.5|0
1665092400000|2022-10-06 21:40:00|3615|3606|3614.8|3605.8|3615|3606|3614.5|3605.5|0
1665092700000|2022-10-06 21:45:00|3615.7|3606.7|3615.2|3606.2|3616.2|3607.2|3615.1|3606.1|0
1665093000000|2022-10-06 21:50:00|3615|3606|3614.5|3605.5|3615|3606|3614.4|3605.4|0
1665093300000|2022-10-06 21:55:00|3614.7|3605.7|3614.8|3605.8|3615.2|3606.2|3614.5|3605.5|0
1665093600000|2022-10-06 22:00:00|3609.6|3600.6|3613.2|3604.2|3613.8|3604.8|3605.2|3596.2|0
1665093900000|2022-10-06 22:05:00|3613.5|3604.5|3610.9|3601.9|3613.8|3604.8|3608.1|3599.1|0
1665094200000|2022-10-06 22:10:00|3611.1|3602.1|3612.5|3603.5|3613.6|3604.6|3609.9|3600.9|0
1665094500000|2022-10-06 22:15:00|3612.6|3603.6|3611.7|3602.7|3613.1|3604.1|3610.8|3601.8|0
1665094800000|2022-10-06 22:20:00|3612|3603|3609|3600|3613.1|3604.1|3609|3600|0
1665095100000|2022-10-06 22:25:00|3609.1|3600.1|3609.2|3600.2|3610.6|3601.6|3608.3|3599.3|0
1665095400000|2022-10-06 22:30:00|3609.3|3600.3|3610.6|3601.6|3612.9|3603.9|3609.3|3600.3|0
1665095700000|2022-10-06 22:35:00|3610.9|3601.9|3610.6|3601.6|3612.2|3603.2|3610.3|3601.3|0
1665096000000|2022-10-06 22:40:00|3610.7|3601.7|3610.6|3601.6|3612.3|3603.3|3610.3|3601.3|0
1665096300000|2022-10-06 22:45:00|3610.9|3601.9|3609.4|3600.4|3611.8|3602.8|3609.4|3600.4|0
1665096600000|2022-10-06 22:50:00|3609.3|3600.3|3607.1|3598.1|3610.2|3601.2|3607.1|3598.1|0
1665096900000|2022-10-06 22:55:00|3607.3|3598.3|3606|3597|3607.7|3598.7|3604.7|3595.7|0
1665097200000|2022-10-06 23:00:00|3605.6|3596.6|3610.2|3601.2|3610.8|3601.8|3605|3596|0
1665097500000|2022-10-06 23:05:00|3610.3|3601.3|3609.1|3600.1|3611.1|3602.1|3608.8|3599.8|0
1665097800000|2022-10-06 23:10:00|3609|3600|3610|3601|3610|3601|3608.6|3599.6|0
1665098100000|2022-10-06 23:15:00|3610.3|3601.3|3610|3601|3610.6|3601.6|3608.8|3599.8|0
1665098400000|2022-10-06 23:20:00|3609.9|3600.9|3610.3|3601.3|3610.6|3601.6|3609.1|3600.1|0
1665098700000|2022-10-06 23:25:00|3610.2|3601.2|3614.7|3605.7|3615.3|3606.3|3610.1|3601.1|0
1665099000000|2022-10-06 23:30:00|3614.9|3605.9|3612.9|3603.9|3615.3|3606.3|3612.6|3603.6|0
1665099300000|2022-10-06 23:35:00|3612.8|3603.8|3608.6|3599.6|3612.9|3603.9|3608|3599|0
1665099600000|2022-10-06 23:40:00|3608.9|3599.9|3607.6|3598.6|3608.9|3599.9|3606.9|3597.9|0
1665099900000|2022-10-06 23:45:00|3607.7|3598.7|3607.5|3598.5|3608.4|3599.4|3606.6|3597.6|0
1665100200000|2022-10-06 23:50:00|3607.2|3598.2|3604.7|3595.7|3608.4|3599.4|3604.3|3595.3|0
1665100500000|2022-10-06 23:55:00|3604.6|3595.6|3605.2|3596.2|3605.5|3596.5|3602.9|3593.9|0
1665100800000|2022-10-07 00:00:00|3604.6|3595.6|3606|3597|3608.3|3599.3|3604.6|3595.6|0
1665101100000|2022-10-07 00:05:00|3605.8|3596.8|3609|3600|3610.1|3601.1|3604.3|3595.3|0
1665101400000|2022-10-07 00:10:00|3608.9|3599.9|3609|3600|3609.9|3600.9|3607.6|3598.6|0
1665101700000|2022-10-07 00:15:00|3608.9|3599.9|3610.5|3601.5|3610.6|3601.6|3608|3599|0
1665102000000|2022-10-07 00:20:00|3610.6|3601.6|3612.2|3603.2|3613.2|3604.2|3610.6|3601.6|0
1665102300000|2022-10-07 00:25:00|3612.7|3603.7|3610.9|3601.9|3614.1|3605.1|3610.9|3601.9|0
1665102600000|2022-10-07 00:30:00|3611.1|3602.1|3617.2|3608.2|3618.3|3609.3|3611.1|3602.1|0
1665102900000|2022-10-07 00:35:00|3617.5|3608.5|3617.8|3608.8|3618.5|3609.5|3614.8|3605.8|0
1665103200000|2022-10-07 00:40:00|3617.6|3608.6|3616.9|3607.9|3617.8|3608.8|3615.7|3606.7|0
1665103500000|2022-10-07 00:45:00|3617.1|3608.1|3614.1|3605.1|3617.4|3608.4|3612.7|3603.7|0
1665103800000|2022-10-07 00:50:00|3614.3|3605.3|3614.6|3605.6|3616.1|3607.1|3613.7|3604.7|0
1665104100000|2022-10-07 00:55:00|3614.8|3605.8|3614.7|3605.7|3615.4|3606.4|3612.3|3603.3|0
1665104400000|2022-10-07 01:00:00|3614.8|3605.8|3613.9|3604.9|3615.9|3606.9|3612.6|3603.6|0
1665104700000|2022-10-07 01:05:00|3614.1|3605.1|3616|3607|3616|3607|3613.5|3604.5|0
1665105000000|2022-10-07 01:10:00|3615.9|3606.9|3615.7|3606.7|3616.1|3607.1|3615.1|3606.1|0
1665105300000|2022-10-07 01:15:00|3615.5|3606.5|3609.4|3605.4|3620.4|3616.4|3601.4|3597.4|612
1665105600000|2022-10-07 01:20:00|3609.9|3605.9|3610.4|3606.4|3611.9|3607.9|3599.9|3595.9|205
1665105900000|2022-10-07 01:25:00|3610.9|3606.9|3607.9|3603.9|3612.9|3608.9|3601.9|3597.9|267
1665106200000|2022-10-07 01:30:00|3606.4|3602.4|3581.4|3577.4|3606.4|3602.4|3568.9|3564.9|2362
1665106500000|2022-10-07 01:35:00|3580.9|3576.9|3578.9|3574.9|3584.9|3580.9|3570.9|3566.9|1167
1665106800000|2022-10-07 01:40:00|3578.4|3574.4|3585.9|3581.9|3588.9|3584.9|3572.9|3568.9|889
1665107100000|2022-10-07 01:45:00|3586.9|3582.9|3586.4|3582.4|3596.4|3592.4|3580.9|3576.9|573
1665107400000|2022-10-07 01:50:00|3585.9|3581.9|3591.9|3587.9|3596.9|3592.9|3578.9|3574.9|586
1665107700000|2022-10-07 01:55:00|3590.9|3586.9|3587.4|3583.4|3594.9|3590.9|3586.9|3582.9|496
1665108000000|2022-10-07 02:00:00|3587.9|3583.9|3592.9|3588.9|3592.9|3588.9|3580.4|3576.4|489
1665108300000|2022-10-07 02:05:00|3592.4|3588.4|3580.9|3576.9|3592.9|3588.9|3578.9|3574.9|366
1665108600000|2022-10-07 02:10:00|3581.4|3577.4|3574.4|3570.4|3581.4|3577.4|3572.9|3568.9|456
1665108900000|2022-10-07 02:15:00|3574.9|3570.9|3584.9|3580.9|3585.4|3581.4|3572.4|3568.4|340
1665109200000|2022-10-07 02:20:00|3585.4|3581.4|3574.9|3570.9|3586.9|3582.9|3572.9|3568.9|209
1665109500000|2022-10-07 02:25:00|3574.4|3570.4|3566.9|3562.9|3577.9|3573.9|3566.9|3562.9|466
1665109800000|2022-10-07 02:30:00|3566.4|3562.4|3563.4|3559.4|3568.4|3564.4|3561.9|3557.9|526
1665110100000|2022-10-07 02:35:00|3563.9|3559.9|3569.9|3565.9|3572.9|3568.9|3562.9|3558.9|630
1665110400000|2022-10-07 02:40:00|3570.4|3566.4|3574.9|3570.9|3576.9|3572.9|3568.9|3564.9|298
1665110700000|2022-10-07 02:45:00|3574.4|3570.4|3575.9|3571.9|3583.4|3579.4|3571.9|3567.9|454
1665111000000|2022-10-07 02:50:00|3576.4|3572.4|3570.9|3566.9|3577.4|3573.4|3568.4|3564.4|456
1665111300000|2022-10-07 02:55:00|3570.4|3566.4|3569.9|3565.9|3574.4|3570.4|3567.9|3563.9|438
1665111600000|2022-10-07 03:00:00|3570.4|3566.4|3567.9|3563.9|3575.9|3571.9|3565.9|3561.9|203
1665111900000|2022-10-07 03:05:00|3566.9|3562.9|3566.9|3562.9|3568.9|3564.9|3564.9|3560.9|187
1665112200000|2022-10-07 03:10:00|3565.9|3561.9|3565.4|3561.4|3570.9|3566.9|3563.9|3559.9|226
1665112500000|2022-10-07 03:15:00|3565.9|3561.9|3566.9|3562.9|3567.9|3563.9|3563.9|3559.9|113
1665112800000|2022-10-07 03:20:00|3567.4|3563.4|3568.9|3564.9|3571.9|3567.9|3567.4|3563.4|147
1665113100000|2022-10-07 03:25:00|3569.9|3565.9|3565.9|3561.9|3570.9|3566.9|3563.9|3559.9|112
1665113400000|2022-10-07 03:30:00|3566.4|3562.4|3556.9|3552.9|3566.9|3562.9|3556.4|3552.4|471
1665113700000|2022-10-07 03:35:00|3557.4|3553.4|3557.9|3553.9|3561.9|3557.9|3556.9|3552.9|320
1665114000000|2022-10-07 03:40:00|3558.9|3554.9|3557.9|3553.9|3561.9|3557.9|3557.9|3553.9|230
1665114300000|2022-10-07 03:45:00|3556.9|3552.9|3557.9|3553.9|3559.9|3555.9|3556.9|3552.9|195
1665114600000|2022-10-07 03:50:00|3558.4|3554.4|3556.9|3552.9|3560.9|3556.9|3554.9|3550.9|233
1665114900000|2022-10-07 03:55:00|3556.4|3552.4|3559.4|3555.4|3561.9|3557.9|3555.9|3551.9|95
1665115200000|2022-10-07 04:00:00|3561.5|3552.5|3562.4|3553.4|3563|3554|3560.2|3551.2|0
1665115500000|2022-10-07 04:05:00|3562.2|3553.2|3563.1|3554.1|3563.7|3554.7|3561.7|3552.7|0
1665115800000|2022-10-07 04:10:00|3562.9|3553.9|3562.5|3553.5|3563.4|3554.4|3562|3553|0
1665116100000|2022-10-07 04:15:00|3562.6|3553.6|3562.6|3553.6|3563.1|3554.1|3562.3|3553.3|0
1665116400000|2022-10-07 04:20:00|3562.3|3553.3|3562.1|3553.1|3562.8|3553.8|3561.7|3552.7|0
1665116700000|2022-10-07 04:25:00|3561.9|3552.9|3563.1|3554.1|3563.3|3554.3|3561.6|3552.6|0
1665117000000|2022-10-07 04:30:00|3563.2|3554.2|3556.7|3547.7|3563.6|3554.6|3556.6|3547.6|0
1665117300000|2022-10-07 04:35:00|3556.2|3547.2|3556.6|3547.6|3557.8|3548.8|3555.4|3546.4|0
1665117600000|2022-10-07 04:40:00|3556.7|3547.7|3557.7|3548.7|3557.7|3548.7|3555.5|3546.5|0
1665117900000|2022-10-07 04:45:00|3557.5|3548.5|3556.7|3547.7|3558|3549|3556.5|3547.5|0
1665118200000|2022-10-07 04:50:00|3556.6|3547.6|3554.2|3545.2|3556.6|3547.6|3552.3|3543.3|0
1665118500000|2022-10-07 04:55:00|3554|3545|3555.7|3546.7|3556.8|3547.8|3553.9|3544.9|0
1665118800000|2022-10-07 05:00:00|3555.3|3546.3|3550.9|3546.9|3558.9|3554.9|3548.4|3544.4|905
1665119100000|2022-10-07 05:05:00|3551.4|3547.4|3555.9|3551.9|3558.9|3554.9|3549.9|3545.9|308
1665119400000|2022-10-07 05:10:00|3555.4|3551.4|3549.9|3545.9|3557.9|3553.9|3549.9|3545.9|202
1665119700000|2022-10-07 05:15:00|3550.4|3546.4|3553.9|3549.9|3553.9|3549.9|3548.9|3544.9|171
1665120000000|2022-10-07 05:20:00|3553.4|3549.4|3555.4|3551.4|3555.9|3551.9|3551.9|3547.9|365
1665120300000|2022-10-07 05:25:00|3554.9|3550.9|3548.9|3544.9|3555.9|3551.9|3544.9|3540.9|624
1665120600000|2022-10-07 05:30:00|3547.9|3543.9|3539.9|3535.9|3548.9|3544.9|3539.9|3535.9|377
1665120900000|2022-10-07 05:35:00|3540.4|3536.4|3543.4|3539.4|3543.9|3539.9|3535.9|3531.9|360
1665121200000|2022-10-07 05:40:00|3542.9|3538.9|3537.9|3533.9|3543.9|3539.9|3536.9|3532.9|442
1665121500000|2022-10-07 05:45:00|3537.4|3533.4|3545.4|3541.4|3547.9|3543.9|3537.4|3533.4|420
1665121800000|2022-10-07 05:50:00|3545.9|3541.9|3546.4|3542.4|3546.9|3542.9|3541.9|3537.9|233
1665122100000|2022-10-07 05:55:00|3546.9|3542.9|3548.9|3544.9|3555.9|3551.9|3546.9|3542.9|565
1665122400000|2022-10-07 06:00:00|3547.9|3543.9|3549.9|3545.9|3550.9|3546.9|3545.4|3541.4|359
1665122700000|2022-10-07 06:05:00|3549.4|3545.4|3554.9|3550.9|3556.9|3552.9|3548.4|3544.4|429
1665123000000|2022-10-07 06:10:00|3553.9|3549.9|3549.9|3545.9|3554.9|3550.9|3549.9|3545.9|366
1665123300000|2022-10-07 06:15:00|3550.4|3546.4|3552.9|3548.9|3553.9|3549.9|3546.9|3542.9|348
1665123600000|2022-10-07 06:20:00|3553.9|3549.9|3544.9|3540.9|3554.9|3550.9|3544.9|3540.9|508
1665123900000|2022-10-07 06:25:00|3545.4|3541.4|3545.9|3541.9|3548.9|3544.9|3542.9|3538.9|429
1665124200000|2022-10-07 06:30:00|3544.9|3540.9|3550.9|3546.9|3551.9|3547.9|3544.9|3540.9|354
1665124500000|2022-10-07 06:35:00|3550.4|3546.4|3546.9|3542.9|3550.9|3546.9|3545.9|3541.9|197
1665124800000|2022-10-07 06:40:00|3546.4|3542.4|3548.9|3544.9|3549.9|3545.9|3545.9|3541.9|271
1665125100000|2022-10-07 06:45:00|3549.4|3545.4|3548.9|3544.9|3551.9|3547.9|3546.9|3542.9|336
1665125400000|2022-10-07 06:50:00|3549.9|3545.9|3547.9|3543.9|3551.9|3547.9|3546.9|3542.9|267
1665125700000|2022-10-07 06:55:00|3548.4|3544.4|3545.9|3541.9|3548.9|3544.9|3539.9|3535.9|264
1665126000000|2022-10-07 07:00:00|3546.9|3542.9|3555.4|3551.4|3555.4|3551.4|3542.9|3538.9|384
1665126300000|2022-10-07 07:05:00|3555.9|3551.9|3553.9|3549.9|3555.9|3551.9|3548.9|3544.9|425
1665126600000|2022-10-07 07:10:00|3554.4|3550.4|3551.9|3547.9|3554.9|3550.9|3547.9|3543.9|276
1665126900000|2022-10-07 07:15:00|3551.4|3547.4|3551.9|3547.9|3554.9|3550.9|3549.9|3545.9|267
1665127200000|2022-10-07 07:20:00|3551.4|3547.4|3551.9|3547.9|3554.9|3550.9|3549.9|3545.9|266
1665127500000|2022-10-07 07:25:00|3550.9|3546.9|3548.4|3544.4|3550.9|3546.9|3545.9|3541.9|306
1665127800000|2022-10-07 07:30:00|3548.9|3544.9|3544.9|3540.9|3548.9|3544.9|3544.9|3540.9|414
1665128100000|2022-10-07 07:35:00|3545.9|3541.9|3551.4|3547.4|3553.9|3549.9|3545.9|3541.9|658
1665128400000|2022-10-07 07:40:00|3550.9|3546.9|3549.9|3545.9|3553.9|3549.9|3548.9|3544.9|645
1665128700000|2022-10-07 07:45:00|3550.9|3546.9|3546.9|3542.9|3550.9|3546.9|3546.9|3542.9|495
1665129000000|2022-10-07 07:50:00|3547.9|3543.9|3545.9|3541.9|3548.9|3544.9|3544.9|3540.9|725
1665129300000|2022-10-07 07:55:00|3545.4|3541.4|3536.9|3532.9|3545.9|3541.9|3536.9|3532.9|1212
1665129600000|2022-10-07 08:00:00|3537.4|3533.4|3537.9|3533.9|3539.9|3535.9|3535.9|3531.9|884
1665129900000|2022-10-07 08:05:00|3536.9|3532.9|3532.9|3528.9|3539.9|3535.9|3532.9|3528.9|750
1665130200000|2022-10-07 08:10:00|3533.9|3529.9|3533.9|3529.9|3535.9|3531.9|3527.9|3523.9|3105
1665130500000|2022-10-07 08:15:00|3533.4|3529.4|3532.9|3528.9|3538.9|3534.9|3532.9|3528.9|608
1665130800000|2022-10-07 08:20:00|3533.9|3529.9|3542.9|3538.9|3543.9|3539.9|3532.9|3528.9|684
1665131100000|2022-10-07 08:25:00|3543.4|3539.4|3542.9|3538.9|3545.9|3541.9|3540.4|3536.4|638
1665131400000|2022-10-07 08:30:00|3543.9|3534.9|3543.9|3534.9|3545.8|3536.8|3542.4|3533.4|0
1665131700000|2022-10-07 08:35:00|3543.7|3534.7|3542.4|3533.4|3546.2|3537.2|3539.7|3530.7|0
1665132000000|2022-10-07 08:40:00|3542.5|3533.5|3543.5|3534.5|3545.8|3536.8|3542.1|3533.1|0
1665132300000|2022-10-07 08:45:00|3543.2|3534.2|3545.9|3536.9|3545.9|3536.9|3542.3|3533.3|0
1665132600000|2022-10-07 08:50:00|3546|3537|3546.4|3537.4|3547.2|3538.2|3545.5|3536.5|0
1665132900000|2022-10-07 08:55:00|3546.6|3537.6|3547.4|3538.4|3547.8|3538.8|3546.4|3537.4|0
1665133200000|2022-10-07 09:00:00|3547.3|3538.3|3551.9|3542.9|3552.8|3543.8|3546|3537|0
1665133500000|2022-10-07 09:05:00|3552|3543|3553.5|3544.5|3553.5|3544.5|3550.4|3541.4|0
1665133800000|2022-10-07 09:10:00|3553.2|3544.2|3552.1|3543.1|3553.5|3544.5|3551.2|3542.2|0
1665134100000|2022-10-07 09:15:00|3551.9|3542.9|3553.4|3545.4|3571.4|3554.4|3551.4|3535.4|261
1665134400000|2022-10-07 09:20:00|3554.4|3544.4|3558.4|3548.4|3559.4|3549.4|3552.4|3544.4|7
1665134700000|2022-10-07 09:25:00|3559.4|3547.4|3553.4|3544.4|3559.4|3547.4|3550.4|3543.4|12
1665135000000|2022-10-07 09:30:00|3554.4|3543.4|3553.4|3543.4|3555.4|3547.4|3552.4|3543.4|10
1665135300000|2022-10-07 09:35:00|3552.4|3542.4|3553.4|3543.4|3553.4|3545.4|3546.4|3538.4|10
1665135600000|2022-10-07 09:40:00|3552.4|3542.4|3548.4|3540.4|3553.4|3544.4|3547.4|3539.4|16
1665135900000|2022-10-07 09:45:00|3547.4|3539.4|3548.4|3538.4|3548.4|3540.4|3547.4|3537.4|0
1665136200000|2022-10-07 09:50:00|3547.4|3540.4|3552.4|3542.4|3552.4|3543.4|3547.4|3538.4|10
1665136500000|2022-10-07 09:55:00|3551.4|3543.4|3552.4|3543.4|3553.4|3544.4|3551.4|3542.4|3
1665136800000|2022-10-07 10:00:00|3553.4|3544.4|3545.4|3537.4|3553.4|3544.4|3545.4|3537.4|12
1665137100000|2022-10-07 10:05:00|3546.4|3538.4|3550.4|3540.4|3551.4|3541.4|3546.4|3537.4|3
1665137400000|2022-10-07 10:10:00|3549.4|3539.4|3547.4|3538.4|3551.4|3542.4|3547.4|3538.4|2
1665137700000|2022-10-07 10:15:00|3548.4|3539.4|3544.4|3536.4|3548.4|3539.4|3543.4|3536.4|9
1665138000000|2022-10-07 10:20:00|3545.4|3537.4|3546.4|3537.4|3548.4|3541.4|3544.4|3536.4|8
1665138300000|2022-10-07 10:25:00|3545.4|3536.4|3542.4|3534.4|3546.4|3537.4|3542.4|3534.4|6
1665138600000|2022-10-07 10:30:00|3541.4|3532.4|3544.4|3535.4|3544.4|3535.4|3540.4|3531.4|2
1665138900000|2022-10-07 10:35:00|3543.4|3536.4|3545.4|3536.4|3546.4|3537.4|3543.4|3535.4|2
1665139200000|2022-10-07 10:40:00|3546.4|3537.4|3547.4|3538.4|3548.4|3539.4|3544.4|3536.4|1
1665139500000|2022-10-07 10:45:00|3548.4|3537.4|3550.4|3540.4|3551.4|3542.4|3547.4|3537.4|19
1665139800000|2022-10-07 10:50:00|3549.4|3539.4|3548.4|3539.4|3550.4|3542.4|3547.4|3539.4|1
1665140100000|2022-10-07 10:55:00|3549.4|3540.4|3547.4|3538.4|3549.4|3540.4|3545.4|3536.4|26
1665140400000|2022-10-07 11:00:00|3546.4|3537.4|3547.4|3538.4|3547.4|3539.4|3544.4|3535.4|0
1665140700000|2022-10-07 11:05:00|3546.4|3539.4|3547.4|3538.4|3547.4|3540.4|3546.4|3538.4|6
1665141000000|2022-10-07 11:10:00|3546.4|3539.4|3547.4|3539.4|3550.4|3543.4|3546.4|3538.4|14
1665141300000|2022-10-07 11:15:00|3548.4|3538.4|3550.4|3541.4|3550.4|3541.4|3546.4|3538.4|13
1665141600000|2022-10-07 11:20:00|3549.4|3542.4|3550.4|3541.4|3551.4|3542.4|3548.4|3540.4|2
1665141900000|2022-10-07 11:25:00|3549.4|3542.4|3547.4|3538.4|3550.4|3542.4|3546.4|3537.4|1
1665142200000|2022-10-07 11:30:00|3549.4|3539.4|3550.4|3541.4|3550.4|3541.4|3548.4|3538.4|1
1665142500000|2022-10-07 11:35:00|3549.4|3540.4|3545.4|3535.4|3550.4|3541.4|3544.4|3535.4|1
1665142800000|2022-10-07 11:40:00|3547.4|3536.4|3546.4|3538.4|3548.4|3539.4|3545.4|3535.4|9
1665143100000|2022-10-07 11:45:00|3547.4|3539.4|3551.4|3542.4|3552.4|3544.4|3546.4|3539.4|16
1665143400000|2022-10-07 11:50:00|3552.4|3543.4|3551.4|3543.4|3554.4|3545.4|3549.4|3541.4|46
1665143700000|2022-10-07 11:55:00|3552.4|3542.4|3550.4|3541.4|3553.4|3543.4|3549.4|3539.4|0
1665144000000|2022-10-07 12:00:00|3551.4|3540.4|3551.4|3543.4|3551.4|3543.4|3550.4|3540.4|0
1665144300000|2022-10-07 12:05:00|3552.4|3544.4|3551.4|3542.4|3552.4|3544.4|3549.4|3541.4|45
1665144600000|2022-10-07 12:10:00|3549.4|3543.4|3551.4|3543.4|3552.4|3543.4|3548.4|3541.4|10
1665144900000|2022-10-07 12:15:00|3549.4|3544.4|3551.4|3542.4|3553.4|3544.4|3548.4|3539.4|17
1665145200000|2022-10-07 12:20:00|3550.4|3541.4|3549.4|3541.4|3551.4|3543.4|3547.4|3539.4|9
1665145500000|2022-10-07 12:25:00|3548.4|3540.4|3553.4|3541.4|3558.4|3542.4|3544.4|3534.4|42
1665145800000|2022-10-07 12:30:00|3552.4|3537.4|3539.4|3527.4|3554.4|3537.4|3521.4|3509.4|53
1665146100000|2022-10-07 12:35:00|3540.4|3526.4|3528.4|3519.4|3544.4|3534.4|3526.4|3516.4|32
1665146400000|2022-10-07 12:40:00|3527.4|3516.4|3504.4|3494.4|3528.4|3516.4|3504.4|3493.4|87
1665146700000|2022-10-07 12:45:00|3503.4|3493.4|3507.4|3498.4|3513.4|3503.4|3502.4|3493.4|162
1665147000000|2022-10-07 12:50:00|3508.4|3499.4|3510.4|3500.4|3512.4|3504.4|3501.4|3492.4|40
1665147300000|2022-10-07 12:55:00|3509.4|3501.4|3517.4|3507.4|3519.4|3510.4|3507.4|3497.4|23
1665147600000|2022-10-07 13:00:00|3516.4|3508.4|3518.4|3508.4|3522.4|3513.4|3511.4|3501.4|12
1665147900000|2022-10-07 13:05:00|3517.4|3507.4|3515.4|3507.4|3519.4|3509.4|3514.4|3504.4|36
1665148200000|2022-10-07 13:10:00|3514.4|3506.4|3523.4|3515.4|3525.4|3518.4|3513.4|3503.4|33
1665148500000|2022-10-07 13:15:00|3522.4|3514.4|3529.4|3519.4|3530.4|3521.4|3521.4|3512.4|15
1665148800000|2022-10-07 13:20:00|3528.4|3518.4|3520.4|3511.4|3529.4|3519.4|3518.4|3510.4|18
1665149100000|2022-10-07 13:25:00|3519.4|3512.4|3523.4|3513.4|3523.4|3516.4|3519.4|3511.4|7
1665149400000|2022-10-07 13:30:00|3522.4|3512.4|3538.4|3529.4|3538.4|3530.4|3517.4|3508.4|130
1665149700000|2022-10-07 13:35:00|3537.4|3526.4|3518.4|3509.4|3538.4|3530.4|3515.4|3507.4|52
1665150000000|2022-10-07 13:40:00|3519.4|3508.4|3502.4|3494.4|3525.4|3517.4|3501.4|3492.4|74
1665150300000|2022-10-07 13:45:00|3501.4|3492.4|3502.4|3492.4|3509.4|3501.4|3498.4|3489.4|84
1665150600000|2022-10-07 13:50:00|3501.4|3491.4|3500.4|3490.4|3504.4|3495.4|3497.4|3489.4|28
1665150900000|2022-10-07 13:55:00|3499.4|3491.4|3493.4|3483.4|3504.4|3494.4|3491.4|3482.4|43
1665151200000|2022-10-07 14:00:00|3492.4|3484.4|3495.4|3485.4|3497.4|3488.4|3490.4|3482.4|62
1665151500000|2022-10-07 14:05:00|3494.4|3486.4|3503.4|3494.4|3507.4|3498.4|3494.4|3485.4|69
1665151800000|2022-10-07 14:10:00|3502.4|3495.4|3503.4|3494.4|3506.4|3499.4|3500.4|3491.4|79
1665152100000|2022-10-07 14:15:00|3502.4|3495.4|3506.4|3499.4|3509.4|3501.4|3499.4|3491.4|116
1665152400000|2022-10-07 14:20:00|3505.4|3498.4|3511.4|3503.4|3514.4|3506.4|3503.4|3494.4|74
1665152700000|2022-10-07 14:25:00|3512.4|3502.4|3501.4|3494.4|3513.4|3505.4|3501.4|3493.4|67
1665153000000|2022-10-07 14:30:00|3503.4|3495.4|3499.4|3490.4|3504.4|3496.4|3498.4|3490.4|49
1665153300000|2022-10-07 14:35:00|3498.4|3492.4|3496.4|3489.4|3500.4|3492.4|3496.4|3488.4|24
1665153600000|2022-10-07 14:40:00|3497.4|3490.4|3500.4|3493.4|3501.4|3494.4|3496.4|3488.4|25
1665153900000|2022-10-07 14:45:00|3502.4|3492.4|3501.4|3493.4|3504.4|3497.4|3500.4|3492.4|37
1665154200000|2022-10-07 14:50:00|3500.4|3494.4|3500.4|3491.4|3502.4|3494.4|3493.4|3485.4|82
1665154500000|2022-10-07 14:55:00|3499.4|3492.4|3497.4|3489.4|3503.4|3494.4|3496.4|3488.4|12
1665154800000|2022-10-07 15:00:00|3498.4|3488.4|3499.4|3492.4|3502.4|3494.4|3498.4|3488.4|25
1665155100000|2022-10-07 15:05:00|3498.4|3491.4|3492.4|3484.4|3498.4|3492.4|3492.4|3484.4|13
1665155400000|2022-10-07 15:10:00|3491.4|3485.4|3489.4|3481.4|3494.4|3487.4|3486.4|3479.4|67
1665155700000|2022-10-07 15:15:00|3490.4|3482.4|3484.4|3477.4|3490.4|3483.4|3484.4|3477.4|31
1665156000000|2022-10-07 15:20:00|3483.4|3476.4|3483.4|3474.4|3484.4|3476.4|3478.4|3470.4|74
1665156300000|2022-10-07 15:25:00|3482.4|3475.4|3485.4|3477.4|3485.4|3477.4|3481.4|3472.4|10
1665156600000|2022-10-07 15:30:00|3486.4|3476.4|3481.4|3473.4|3488.4|3479.4|3480.4|3471.4|17
1665156900000|2022-10-07 15:35:00|3482.4|3472.4|3484.4|3475.4|3487.4|3479.4|3480.4|3471.4|30
1665157200000|2022-10-07 15:40:00|3483.4|3474.4|3482.4|3473.4|3485.4|3477.4|3479.4|3470.4|46
1665157500000|2022-10-07 15:45:00|3481.4|3472.4|3480.4|3472.4|3483.4|3474.4|3479.4|3470.4|6
1665157800000|2022-10-07 15:50:00|3479.4|3471.4|3480.4|3471.4|3482.4|3474.4|3477.4|3469.4|17
1665158100000|2022-10-07 15:55:00|3479.4|3472.4|3482.4|3474.4|3484.4|3476.4|3479.4|3471.4|26
1665158400000|2022-10-07 16:00:00|3484.4|3473.4|3483.4|3474.4|3485.4|3477.4|3480.4|3472.4|12
1665158700000|2022-10-07 16:05:00|3484.4|3475.4|3483.4|3474.4|3485.4|3477.4|3480.4|3471.4|4
1665159000000|2022-10-07 16:10:00|3484.4|3475.4|3482.4|3473.4|3485.4|3477.4|3481.4|3472.4|5
1665159300000|2022-10-07 16:15:00|3481.4|3474.4|3481.4|3472.4|3483.4|3475.4|3479.4|3471.4|4
1665159600000|2022-10-07 16:20:00|3482.4|3473.4|3472.4|3464.4|3482.4|3474.4|3472.4|3464.4|28
1665159900000|2022-10-07 16:25:00|3473.4|3465.4|3468.4|3461.4|3474.4|3465.4|3468.4|3460.4|35
1665160200000|2022-10-07 16:30:00|3469.4|3460.4|3467.4|3459.4|3469.4|3461.4|3465.4|3457.4|39
1665160500000|2022-10-07 16:35:00|3468.4|3460.4|3468.4|3461.4|3469.4|3462.4|3467.4|3459.4|18
1665160800000|2022-10-07 16:40:00|3469.4|3462.4|3471.4|3463.4|3472.4|3464.4|3468.4|3460.4|26
1665161100000|2022-10-07 16:45:00|3472.4|3464.4|3466.4|3457.4|3472.4|3464.4|3465.4|3457.4|55
1665161400000|2022-10-07 16:50:00|3465.4|3458.4|3466.4|3458.4|3467.4|3460.4|3464.4|3455.4|33
1665161700000|2022-10-07 16:55:00|3467.4|3459.4|3470.4|3463.4|3470.4|3463.4|3466.4|3459.4|51
1665162000000|2022-10-07 17:00:00|3469.4|3462.4|3467.4|3459.4|3470.4|3463.4|3463.4|3456.4|44
1665162300000|2022-10-07 17:05:00|3468.4|3460.4|3466.4|3458.4|3469.4|3461.4|3464.4|3457.4|16
1665162600000|2022-10-07 17:10:00|3465.4|3459.4|3470.4|3463.4|3471.4|3463.4|3465.4|3458.4|7
1665162900000|2022-10-07 17:15:00|3471.4|3464.4|3474.4|3466.4|3475.4|3467.4|3470.4|3462.4|20
1665163200000|2022-10-07 17:20:00|3473.4|3465.4|3471.4|3462.4|3474.4|3466.4|3469.4|3462.4|7
1665163500000|2022-10-07 17:25:00|3470.4|3463.4|3471.4|3463.4|3474.4|3466.4|3470.4|3462.4|19
1665163800000|2022-10-07 17:30:00|3472.4|3462.4|3470.4|3463.4|3472.4|3465.4|3468.4|3460.4|17
1665164100000|2022-10-07 17:35:00|3469.4|3462.4|3476.4|3468.4|3476.4|3468.4|3469.4|3462.4|38
1665164400000|2022-10-07 17:40:00|3475.4|3469.4|3478.4|3469.4|3479.4|3472.4|3475.4|3469.4|10
1665164700000|2022-10-07 17:45:00|3477.4|3470.4|3476.4|3468.4|3478.4|3471.4|3475.4|3468.4|10
1665165000000|2022-10-07 17:50:00|3477.4|3469.4|3477.4|3469.4|3479.4|3472.4|3475.4|3468.4|26
1665165300000|2022-10-07 17:55:00|3476.4|3470.4|3477.4|3468.4|3479.4|3472.4|3474.4|3466.4|17
1665165600000|2022-10-07 18:00:00|3476.4|3467.4|3478.4|3471.4|3479.4|3472.4|3475.4|3467.4|15
1665165900000|2022-10-07 18:05:00|3479.4|3472.4|3478.4|3470.4|3479.4|3472.4|3477.4|3470.4|8
1665166200000|2022-10-07 18:10:00|3477.4|3469.4|3479.4|3471.4|3479.4|3472.4|3475.4|3468.4|25
1665166500000|2022-10-07 18:15:00|3478.4|3472.4|3476.4|3469.4|3479.4|3472.4|3476.4|3469.4|17
1665166800000|2022-10-07 18:20:00|3477.4|3468.4|3472.4|3465.4|3477.4|3469.4|3472.4|3465.4|20
1665167100000|2022-10-07 18:25:00|3473.4|3466.4|3471.4|3464.4|3474.4|3467.4|3471.4|3463.4|36
1665167400000|2022-10-07 18:30:00|3472.4|3463.4|3470.4|3463.4|3472.4|3464.4|3468.4|3460.4|35
1665167700000|2022-10-07 18:35:00|3471.4|3464.4|3470.4|3463.4|3474.4|3467.4|3470.4|3463.4|69
1665168000000|2022-10-07 18:40:00|3471.4|3464.4|3468.4|3461.4|3472.4|3465.4|3468.4|3461.4|47
1665168300000|2022-10-07 18:45:00|3469.4|3462.4|3467.4|3460.4|3469.4|3462.4|3467.4|3460.4|41
1665168600000|2022-10-07 18:50:00|3468.4|3461.4|3469.4|3462.4|3469.4|3462.4|3466.4|3459.4|30
1665168900000|2022-10-07 18:55:00|3470.4|3460.4|3468|3459|3471.4|3461.9|3466.4|3457.4|32
1665169200000|2022-10-07 19:00:00|3468.1|3459.1|3471|3462|3471|3462|3467.9|3458.9|0
1665169500000|2022-10-07 19:05:00|3470.9|3461.9|3468.2|3459.2|3470.9|3461.9|3468.1|3459.1|0
1665169800000|2022-10-07 19:10:00|3468.1|3459.1|3462.6|3453.6|3469.9|3460.9|3462.6|3453.6|0
1665170100000|2022-10-07 19:15:00|3462.7|3453.7|3456.5|3447.5|3463.6|3454.6|3456.2|3447.2|0
1665170400000|2022-10-07 19:20:00|3456.4|3447.4|3455.2|3446.2|3457|3448|3454.1|3445.1|0
1665170700000|2022-10-07 19:25:00|3455.1|3446.1|3454|3445|3455.2|3446.2|3452.6|3443.6|0
1665171000000|2022-10-07 19:30:00|3453.9|3444.9|3451.1|3442.1|3454|3445|3450.6|3441.6|0
1665171300000|2022-10-07 19:35:00|3451.2|3442.2|3456.7|3447.7|3456.7|3447.7|3450.8|3441.8|0
1665171600000|2022-10-07 19:40:00|3456.6|3447.6|3459.2|3450.2|3460.5|3451.5|3454.1|3445.1|0
1665171900000|2022-10-07 19:45:00|3459.1|3450.1|3457.5|3448.5|3460.3|3451.3|3456.8|3447.8|0
1665172200000|2022-10-07 19:50:00|3457.9|3448.9|3460|3451|3463.3|3454.3|3457.8|3448.8|0
1665172500000|2022-10-07 19:55:00|3459.9|3450.9|3457.7|3448.7|3463.6|3454.6|3457.7|3448.7|0
1665172800000|2022-10-07 20:00:00|3457.4|3448.4|3456.8|3447.8|3459.4|3450.4|3456|3447|0
1665173100000|2022-10-07 20:05:00|3456.6|3447.6|3449.8|3440.8|3456.8|3447.8|3449.2|3440.2|0
1665173400000|2022-10-07 20:10:00|3449.5|3440.5|3451.8|3442.8|3452.6|3443.6|3448.6|3439.6|0
1665173700000|2022-10-07 20:15:00|3451.5|3442.5|3449.8|3440.8|3452.1|3443.1|3449.5|3440.5|0
1665174000000|2022-10-07 20:20:00|3450|3441|3450.4|3441.4|3450.9|3441.9|3449.8|3440.8|0
1665174300000|2022-10-07 20:25:00|3450.5|3441.5|3450.6|3441.6|3451.5|3442.5|3450.4|3441.4|0
1665174600000|2022-10-07 20:30:00|3450.9|3441.9|3451.3|3442.3|3451.4|3442.4|3450.1|3441.1|0
1665174900000|2022-10-07 20:35:00|3451|3442|3452.1|3443.1|3453|3444|3451|3442|0
1665175200000|2022-10-07 20:40:00|3452.2|3443.2|3451.2|3442.2|3453|3444|3450.9|3441.9|0
1665175500000|2022-10-07 20:45:00|3451|3442|3452.4|3443.4|3452.4|3443.4|3450.9|3441.9|0
1665175800000|2022-10-07 20:50:00|3452.2|3443.2|3452.4|3443.4|3452.4|3443.4|3451.4|3442.4|0
1665176100000|2022-10-07 20:55:00|3452.7|3443.7|3454.2|3445.2|3454.7|3445.7|3452.1|3443.1|0
1665352800000|2022-10-09 22:00:00|3437.9|3428.9|3432.4|3423.4|3438.8|3429.8|3430.3|3421.3|0
1665353100000|2022-10-09 22:05:00|3432.3|3423.3|3437.9|3428.9|3438.1|3429.1|3431.6|3422.6|0
1665353400000|2022-10-09 22:10:00|3437.5|3428.5|3435.7|3426.7|3438.5|3429.5|3431.8|3422.8|0
1665353700000|2022-10-09 22:15:00|3435.8|3426.8|3434.9|3425.9|3437.1|3428.1|3432.9|3423.9|0
1665354000000|2022-10-09 22:20:00|3435|3426|3428.1|3419.1|3436.6|3427.6|3426.4|3417.4|0
1665354300000|2022-10-09 22:25:00|3428.6|3419.6|3423.9|3414.9|3429.4|3420.4|3416.4|3407.4|0
1665354600000|2022-10-09 22:30:00|3424.1|3415.1|3421.6|3412.6|3426.2|3417.2|3417.9|3408.9|0
1665354900000|2022-10-09 22:35:00|3421.3|3412.3|3424.2|3415.2|3428.7|3419.7|3421.3|3412.3|0
1665355200000|2022-10-09 22:40:00|3423.9|3414.9|3426.2|3417.2|3430.2|3421.2|3423.9|3414.9|0
1665355500000|2022-10-09 22:45:00|3426|3417|3427.6|3418.6|3429.6|3420.6|3425.9|3416.9|0
1665355800000|2022-10-09 22:50:00|3427.9|3418.9|3427.8|3418.8|3429.5|3420.5|3425.6|3416.6|0
1665356100000|2022-10-09 22:55:00|3428|3419|3421.6|3412.6|3428.1|3419.1|3421.6|3412.6|0
1665356400000|2022-10-09 23:00:00|3421.3|3412.3|3426.7|3417.7|3428.7|3419.7|3417|3408|0
1665356700000|2022-10-09 23:05:00|3426.8|3417.8|3430.8|3421.8|3431.6|3422.6|3425.4|3416.4|0
1665357000000|2022-10-09 23:10:00|3430.5|3421.5|3428.8|3419.8|3432.3|3423.3|3427.5|3418.5|0
1665357300000|2022-10-09 23:15:00|3428.6|3419.6|3429.7|3420.7|3430.5|3421.5|3428.1|3419.1|0
1665357600000|2022-10-09 23:20:00|3429.8|3420.8|3429.5|3420.5|3431.3|3422.3|3428.8|3419.8|0
1665357900000|2022-10-09 23:25:00|3430.1|3421.1|3427.7|3418.7|3430.6|3421.6|3426.9|3417.9|0
1665358200000|2022-10-09 23:30:00|3427.8|3418.8|3425.9|3416.9|3427.8|3418.8|3418.4|3409.4|0
1665358500000|2022-10-09 23:35:00|3426|3417|3432.7|3423.7|3433.4|3424.4|3425.5|3416.5|0
1665358800000|2022-10-09 23:40:00|3432.8|3423.8|3436.6|3427.6|3436.8|3427.8|3431.9|3422.9|0
1665359100000|2022-10-09 23:45:00|3436.7|3427.7|3434.1|3425.1|3437|3428|3433.7|3424.7|0
1665359400000|2022-10-09 23:50:00|3434.3|3425.3|3435.1|3426.1|3437.1|3428.1|3433.2|3424.2|0
1665359700000|2022-10-09 23:55:00|3435.4|3426.4|3437.3|3428.3|3441.4|3432.4|3435.4|3426.4|0
1665360000000|2022-10-10 00:00:00|3437.1|3428.1|3433.7|3424.7|3440.5|3431.5|3431.4|3422.4|0
1665360300000|2022-10-10 00:05:00|3433.6|3424.6|3430.1|3421.1|3435.9|3426.9|3428.9|3419.9|0
1665360600000|2022-10-10 00:10:00|3431|3422|3437|3428|3437.9|3428.9|3430.6|3421.6|0
1665360900000|2022-10-10 00:15:00|3437.2|3428.2|3445.2|3436.2|3447.5|3438.5|3436.8|3427.8|0
1665361200000|2022-10-10 00:20:00|3445.4|3436.4|3445.3|3436.3|3448.9|3439.9|3444.4|3435.4|0
1665361500000|2022-10-10 00:25:00|3445.2|3436.2|3445.5|3436.5|3446.9|3437.9|3441.7|3432.7|0
1665361800000|2022-10-10 00:30:00|3445.4|3436.4|3444|3435|3447.2|3438.2|3443.4|3434.4|0
1665362100000|2022-10-10 00:35:00|3444.1|3435.1|3446.4|3437.4|3449|3440|3443.3|3434.3|0
1665362400000|2022-10-10 00:40:00|3446.5|3437.5|3451.8|3442.8|3453.2|3444.2|3446.3|3437.3|0
1665362700000|2022-10-10 00:45:00|3451.7|3442.7|3451.5|3442.5|3452.6|3443.6|3449.8|3440.8|0
1665363000000|2022-10-10 00:50:00|3451.4|3442.4|3451.5|3442.5|3453.8|3444.8|3451.2|3442.2|0
1665363300000|2022-10-10 00:55:00|3451.3|3442.3|3448.7|3439.7|3451.3|3442.3|3447.3|3438.3|0
1665363600000|2022-10-10 01:00:00|3449.4|3440.4|3449.4|3440.4|3450.6|3441.6|3446.8|3437.8|0
1665363900000|2022-10-10 01:05:00|3449.2|3440.2|3447.4|3438.4|3452.3|3443.3|3446.7|3437.7|0
1665364200000|2022-10-10 01:10:00|3447.1|3438.1|3449|3440|3450.4|3441.4|3446.6|3437.6|0
1665364500000|2022-10-10 01:15:00|3450.8|3441.8|3436.5|3432.5|3457|3453|3430.5|3426.5|557
1665364800000|2022-10-10 01:20:00|3436|3432|3418.5|3414.5|3437.5|3433.5|3417|3413|403
1665365100000|2022-10-10 01:25:00|3418|3414|3420|3416|3423|3419|3412.5|3408.5|368
1665365400000|2022-10-10 01:30:00|3422|3418|3436|3432|3442|3438|3414|3410|3404
1665365700000|2022-10-10 01:35:00|3436.5|3432.5|3430|3426|3445|3441|3423|3419|2186
1665366000000|2022-10-10 01:40:00|3432|3428|3434|3430|3434.5|3430.5|3422|3418|1799
1665366300000|2022-10-10 01:45:00|3433|3429|3430|3426|3438.5|3434.5|3420|3416|1332
1665366600000|2022-10-10 01:50:00|3429|3425|3441|3437|3450|3446|3428|3424|1357
1665366900000|2022-10-10 01:55:00|3442|3438|3435|3431|3444|3440|3427|3423|816
1665367200000|2022-10-10 02:00:00|3434|3430|3433|3429|3437.5|3433.5|3425|3421|833
1665367500000|2022-10-10 02:05:00|3432|3428|3429|3425|3435.5|3431.5|3426|3422|673
1665367800000|2022-10-10 02:10:00|3428.5|3424.5|3425|3421|3430|3426|3418|3414|806
1665368100000|2022-10-10 02:15:00|3425.5|3421.5|3407|3403|3425.5|3421.5|3406|3402|1172
1665368400000|2022-10-10 02:20:00|3407.5|3403.5|3405|3401|3410|3406|3403|3399|719
1665368700000|2022-10-10 02:25:00|3404|3400|3406|3402|3414.5|3410.5|3403|3399|653
1665369000000|2022-10-10 02:30:00|3406.5|3402.5|3409.5|3405.5|3411.5|3407.5|3401|3397|640
1665369300000|2022-10-10 02:35:00|3409|3405|3407|3403|3410|3406|3401.5|3397.5|369
1665369600000|2022-10-10 02:40:00|3406|3402|3404|3400|3414|3410|3404|3400|495
1665369900000|2022-10-10 02:45:00|3404.5|3400.5|3403|3399|3408|3404|3400.5|3396.5|679
1665370200000|2022-10-10 02:50:00|3402.5|3398.5|3403|3399|3407|3403|3397|3393|994
1665370500000|2022-10-10 02:55:00|3402.5|3398.5|3403|3399|3408.5|3404.5|3402|3398|439
1665370800000|2022-10-10 03:00:00|3402.5|3398.5|3411|3407|3412.5|3408.5|3401|3397|467
1665371100000|2022-10-10 03:05:00|3410|3406|3403.5|3399.5|3412|3408|3401|3397|343
1665371400000|2022-10-10 03:10:00|3404|3400|3411|3407|3413|3409|3403|3399|473
1665371700000|2022-10-10 03:15:00|3410.5|3406.5|3400|3396|3411|3407|3398.5|3394.5|369
1665372000000|2022-10-10 03:20:00|3400.5|3396.5|3400.5|3396.5|3403.5|3399.5|3399|3395|359
1665372300000|2022-10-10 03:25:00|3401|3397|3407|3403|3407|3403|3400|3396|320
1665372600000|2022-10-10 03:30:00|3406.5|3402.5|3400|3396|3407.5|3403.5|3398|3394|292
1665372900000|2022-10-10 03:35:00|3401|3397|3402|3398|3404.5|3400.5|3399|3395|245
1665373200000|2022-10-10 03:40:00|3402.5|3398.5|3406|3402|3409.5|3405.5|3402.5|3398.5|162
1665373500000|2022-10-10 03:45:00|3406.5|3402.5|3417|3413|3418.5|3414.5|3406|3402|233
1665373800000|2022-10-10 03:50:00|3417.5|3413.5|3416.5|3412.5|3419.5|3415.5|3414|3410|230
1665374100000|2022-10-10 03:55:00|3417|3413|3418|3414|3420|3416|3416|3412|113
1665374400000|2022-10-10 04:00:00|3422.5|3413.5|3422.4|3413.4|3422.8|3413.8|3421.1|3412.1|0
1665374700000|2022-10-10 04:05:00|3422.6|3413.6|3422.7|3413.7|3423.8|3414.8|3422.2|3413.2|0
1665375000000|2022-10-10 04:10:00|3422.6|3413.6|3423.3|3414.3|3423.9|3414.9|3422.5|3413.5|0
1665375300000|2022-10-10 04:15:00|3423.6|3414.6|3424.7|3415.7|3425.6|3416.6|3423.3|3414.3|0
1665375600000|2022-10-10 04:20:00|3424.6|3415.6|3419.4|3410.4|3424.6|3415.6|3418.9|3409.9|0
1665375900000|2022-10-10 04:25:00|3419.5|3410.5|3418.7|3409.7|3419.6|3410.6|3417.2|3408.2|0
1665376200000|2022-10-10 04:30:00|3418.9|3409.9|3418.3|3409.3|3419.5|3410.5|3417.6|3408.6|0
1665376500000|2022-10-10 04:35:00|3418.1|3409.1|3419.6|3410.6|3419.6|3410.6|3417.7|3408.7|0
1665376800000|2022-10-10 04:40:00|3419.4|3410.4|3421.4|3412.4|3421.4|3412.4|3419.1|3410.1|0
1665377100000|2022-10-10 04:45:00|3421.2|3412.2|3422.4|3413.4|3422.7|3413.7|3420.5|3411.5|0
1665377400000|2022-10-10 04:50:00|3422.7|3413.7|3422.7|3413.7|3423.4|3414.4|3421.9|3412.9|0
1665377700000|2022-10-10 04:55:00|3422.6|3413.6|3423.2|3414.2|3424.1|3415.1|3421.9|3412.9|0
1665378000000|2022-10-10 05:00:00|3422.5|3413.5|3411.5|3407.5|3423|3419|3409.5|3405.5|627
1665378300000|2022-10-10 05:05:00|3412|3408|3407|3403|3414.5|3410.5|3406|3402|340
1665378600000|2022-10-10 05:10:00|3407.5|3403.5|3402.5|3398.5|3408|3404|3402|3398|207
1665378900000|2022-10-10 05:15:00|3402|3398|3404.5|3400.5|3406|3402|3401|3397|204
1665379200000|2022-10-10 05:20:00|3404|3400|3400|3396|3405|3401|3392|3388|1153
1665379500000|2022-10-10 05:25:00|3399.5|3395.5|3403.5|3399.5|3406|3402|3398|3394|492
1665379800000|2022-10-10 05:30:00|3403|3399|3398|3394|3404|3400|3396|3392|299
1665380100000|2022-10-10 05:35:00|3399|3395|3401|3397|3403|3399|3397|3393|356
1665380400000|2022-10-10 05:40:00|3400|3396|3398.5|3394.5|3406|3402|3398|3394|279
1665380700000|2022-10-10 05:45:00|3398|3394|3396|3392|3401.5|3397.5|3395|3391|373
1665381000000|2022-10-10 05:50:00|3396.5|3392.5|3393|3389|3397|3393|3391|3387|414
1665381300000|2022-10-10 05:55:00|3392.5|3388.5|3394.5|3390.5|3397|3393|3392|3388|197
1665381600000|2022-10-10 06:00:00|3394|3390|3395|3391|3401|3397|3392.5|3388.5|368
1665381900000|2022-10-10 06:05:00|3395.5|3391.5|3397|3393|3406|3402|3395.5|3391.5|396
1665382200000|2022-10-10 06:10:00|3397.5|3393.5|3402|3398|3405|3401|3396.5|3392.5|230
1665382500000|2022-10-10 06:15:00|3401.5|3397.5|3395|3391|3404|3400|3395|3391|392
1665382800000|2022-10-10 06:20:00|3394|3390|3392|3388|3395|3391|3392|3388|291
1665383100000|2022-10-10 06:25:00|3393|3389|3392|3388|3395|3391|3388|3384|407
1665383400000|2022-10-10 06:30:00|3393|3389|3387|3383|3396|3392|3387|3383|406
1665383700000|2022-10-10 06:35:00|3388|3384|3386.5|3382.5|3391|3387|3386|3382|348
1665384000000|2022-10-10 06:40:00|3387|3383|3387|3383|3390|3386|3385|3381|441
1665384300000|2022-10-10 06:45:00|3387.5|3383.5|3388|3384|3390|3386|3385|3381|282
1665384600000|2022-10-10 06:50:00|3388.5|3384.5|3391|3387|3396|3392|3388|3384|350
1665384900000|2022-10-10 06:55:00|3391.5|3387.5|3395|3391|3395|3391|3390|3386|368
1665385200000|2022-10-10 07:00:00|3396|3392|3401|3397|3402|3398|3395|3391|618
1665385500000|2022-10-10 07:05:00|3402|3398|3409|3405|3410|3406|3399|3395|757
1665385800000|2022-10-10 07:10:00|3409.5|3405.5|3406|3402|3410|3406|3401|3397|296
1665386100000|2022-10-10 07:15:00|3406.5|3402.5|3405.5|3401.5|3408|3404|3400|3396|221
1665386400000|2022-10-10 07:20:00|3405|3401|3413|3409|3413.5|3409.5|3405|3401|204
1665386700000|2022-10-10 07:25:00|3413.5|3409.5|3405|3401|3414|3410|3405|3401|179
1665387000000|2022-10-10 07:30:00|3405.5|3401.5|3403|3399|3411|3407|3403|3399|435
1665387300000|2022-10-10 07:35:00|3403.5|3399.5|3403|3399|3408|3404|3400|3396|594
1665387600000|2022-10-10 07:40:00|3404|3400|3401|3397|3410|3406|3400|3396|736
1665387900000|2022-10-10 07:45:00|3400.5|3396.5|3401|3397|3403|3399|3400|3396|624
1665388200000|2022-10-10 07:50:00|3400|3396|3399|3395|3403|3399|3399|3395|626
1665388500000|2022-10-10 07:55:00|3398.5|3394.5|3399|3395|3400|3396|3395|3391|892
1665388800000|2022-10-10 08:00:00|3401|3397|3394|3390|3403|3399|3394|3390|838
1665389100000|2022-10-10 08:05:00|3393.5|3389.5|3392|3388|3399|3395|3391|3387|1033
1665389400000|2022-10-10 08:10:00|3392.5|3388.5|3391|3387|3394|3390|3390|3386|787
1665389700000|2022-10-10 08:15:00|3390|3386|3390|3386|3392|3388|3386|3382|2957
1665390000000|2022-10-10 08:20:00|3389.5|3385.5|3392|3388|3394|3390|3389|3385|558
1665390300000|2022-10-10 08:25:00|3391|3387|3389.5|3385.5|3395|3391|3388.5|3384.5|714
1665390600000|2022-10-10 08:30:00|3392.5|3383.5|3387.2|3378.2|3394.4|3385.4|3385.5|3376.5|0
1665390900000|2022-10-10 08:35:00|3387|3378|3388.4|3379.4|3389.3|3380.3|3385.9|3376.9|0
1665391200000|2022-10-10 08:40:00|3388.1|3379.1|3389.9|3380.9|3390.5|3381.5|3387.9|3378.9|0
1665391500000|2022-10-10 08:45:00|3389.7|3380.7|3392.1|3383.1|3393.2|3384.2|3388.8|3379.8|0
1665391800000|2022-10-10 08:50:00|3392.2|3383.2|3394.4|3385.4|3394.5|3385.5|3391.8|3382.8|0
1665392100000|2022-10-10 08:55:00|3394.5|3385.5|3392.5|3383.5|3394.6|3385.6|3391.9|3382.9|0
1665392400000|2022-10-10 09:00:00|3392.8|3383.8|3400.1|3391.1|3402.3|3393.3|3392.5|3383.5|0
1665392700000|2022-10-10 09:05:00|3400.2|3391.2|3399.9|3390.9|3401.3|3392.3|3398.4|3389.4|0
1665393000000|2022-10-10 09:10:00|3400.1|3391.1|3400.5|3391.5|3401.8|3392.8|3398.7|3389.7|0
1665393300000|2022-10-10 09:15:00|3400.4|3391.4|3402.5|3394.5|3411.5|3400.5|3399.7|3390.7|27
1665393600000|2022-10-10 09:20:00|3404.5|3395.5|3403.5|3394.5|3407.5|3397.5|3401.5|3393.5|9
1665393900000|2022-10-10 09:25:00|3402.5|3395.5|3407.5|3397.5|3408.5|3398.5|3402.5|3393.5|7
1665394200000|2022-10-10 09:30:00|3406.5|3396.5|3405.5|3397.5|3409.5|3399.5|3405.5|3395.5|0
1665394500000|2022-10-10 09:35:00|3406.5|3398.5|3406.5|3396.5|3407.5|3398.5|3403.5|3394.5|8
1665394800000|2022-10-10 09:40:00|3405.5|3395.5|3408.5|3400.5|3411.5|3402.5|3405.5|3395.5|1
1665395100000|2022-10-10 09:45:00|3409.5|3401.5|3411.5|3402.5|3412.5|3403.5|3408.5|3400.5|15
1665395400000|2022-10-10 09:50:00|3412.5|3403.5|3412.5|3405.5|3412.5|3405.5|3409.5|3402.5|10
1665395700000|2022-10-10 09:55:00|3411.5|3404.5|3411.5|3404.5|3412.5|3405.5|3411.5|3403.5|7
1665396000000|2022-10-10 10:00:00|3412.5|3405.5|3412.5|3405.5|3412.5|3405.5|3411.5|3403.5|6
1665396300000|2022-10-10 10:05:00|3413.5|3406.5|3410.5|3401.5|3413.5|3406.5|3407.5|3399.5|8
1665396600000|2022-10-10 10:10:00|3409.5|3400.5|3409.5|3400.5|3411.5|3401.5|3407.5|3398.5|2
1665396900000|2022-10-10 10:15:00|3408.5|3401.5|3407.5|3398.5|3410.5|3401.5|3407.5|3398.5|3
1665397200000|2022-10-10 10:20:00|3408.5|3397.5|3410.5|3401.5|3411.5|3401.5|3406.5|3397.5|7
1665397500000|2022-10-10 10:25:00|3411.5|3400.5|3409.5|3399.5|3411.5|3401.5|3406.5|3398.5|3
1665397800000|2022-10-10 10:30:00|3410.5|3398.5|3408.5|3399.5|3411.5|3403.5|3408.5|3398.5|2
1665398100000|2022-10-10 10:35:00|3409.5|3398.5|3407.5|3398.5|3409.5|3399.5|3406.5|3398.5|1
1665398400000|2022-10-10 10:40:00|3408.5|3399.5|3407.5|3398.5|3410.5|3401.5|3406.5|3398.5|0
1665398700000|2022-10-10 10:45:00|3409.5|3399.5|3408.5|3399.5|3409.5|3400.5|3406.5|3398.5|0
1665399000000|2022-10-10 10:50:00|3407.5|3400.5|3405.5|3397.5|3411.5|3402.5|3405.5|3397.5|11
1665399300000|2022-10-10 10:55:00|3404.5|3398.5|3404.5|3395.5|3406.5|3398.5|3401.5|3393.5|13
1665399600000|2022-10-10 11:00:00|3405.5|3396.5|3406.5|3398.5|3407.5|3398.5|3404.5|3395.5|0
1665399900000|2022-10-10 11:05:00|3408.5|3397.5|3405.5|3396.5|3408.5|3399.5|3404.5|3395.5|7
1665400200000|2022-10-10 11:10:00|3404.5|3397.5|3404.5|3396.5|3405.5|3397.5|3403.5|3395.5|4
1665400500000|2022-10-10 11:15:00|3405.5|3397.5|3405.5|3396.5|3407.5|3398.5|3403.5|3396.5|22
1665400800000|2022-10-10 11:20:00|3404.5|3397.5|3407.5|3400.5|3407.5|3400.5|3404.5|3396.5|12
1665401100000|2022-10-10 11:25:00|3408.5|3401.5|3408.5|3401.5|3408.5|3401.5|3407.5|3398.5|8
1665401400000|2022-10-10 11:30:00|3407.5|3400.5|3408.5|3400.5|3408.5|3400.5|3404.5|3397.5|17
1665401700000|2022-10-10 11:35:00|3407.5|3398.5|3407.5|3398.5|3410.5|3402.5|3406.5|3397.5|9
1665402000000|2022-10-10 11:40:00|3406.5|3399.5|3406.5|3398.5|3407.5|3399.5|3404.5|3394.5|6
1665402300000|2022-10-10 11:45:00|3407.5|3397.5|3405.5|3396.5|3407.5|3398.5|3404.5|3395.5|2
1665402600000|2022-10-10 11:50:00|3406.5|3395.5|3406.5|3396.5|3407.5|3400.5|3405.5|3395.5|0
1665402900000|2022-10-10 11:55:00|3405.5|3397.5|3406.5|3396.5|3407.5|3400.5|3403.5|3394.5|5
1665403200000|2022-10-10 12:00:00|3405.5|3395.5|3404.5|3395.5|3407.5|3398.5|3404.5|3395.5|7
1665403500000|2022-10-10 12:05:00|3403.5|3394.5|3405.5|3398.5|3407.5|3399.5|3403.5|3394.5|20
1665403800000|2022-10-10 12:10:00|3406.5|3397.5|3402.5|3395.5|3407.5|3398.5|3402.5|3394.5|22
1665404100000|2022-10-10 12:15:00|3401.5|3394.5|3402.5|3394.5|3403.5|3395.5|3399.5|3391.5|35
1665404400000|2022-10-10 12:20:00|3403.5|3395.5|3404.5|3396.5|3406.5|3397.5|3403.5|3395.5|10
1665404700000|2022-10-10 12:25:00|3403.5|3395.5|3405.5|3397.5|3407.5|3400.5|3401.5|3394.5|29
1665405000000|2022-10-10 12:30:00|3406.5|3398.5|3407.5|3399.5|3407.5|3399.5|3403.5|3396.5|26
1665405300000|2022-10-10 12:35:00|3406.5|3398.5|3408.5|3400.5|3410.5|3402.5|3406.5|3398.5|20
1665405600000|2022-10-10 12:40:00|3407.5|3399.5|3405.5|3397.5|3408.5|3400.5|3405.5|3397.5|15
1665405900000|2022-10-10 12:45:00|3404.5|3398.5|3407.5|3399.5|3408.5|3400.5|3404.5|3397.5|21
1665406200000|2022-10-10 12:50:00|3406.5|3398.5|3406.5|3398.5|3408.5|3400.5|3405.5|3398.5|6
1665406500000|2022-10-10 12:55:00|3407.5|3399.5|3414.5|3405.5|3415.5|3406.5|3406.5|3398.5|38
1665406800000|2022-10-10 13:00:00|3413.5|3406.5|3410.5|3402.5|3413.5|3406.5|3409.5|3402.5|27
1665407100000|2022-10-10 13:05:00|3409.5|3401.5|3411.5|3402.5|3412.5|3404.5|3407.5|3399.5|39
1665407400000|2022-10-10 13:10:00|3410.5|3401.5|3413.5|3405.5|3413.5|3405.5|3408.5|3399.5|39
1665407700000|2022-10-10 13:15:00|3412.5|3404.5|3411.5|3402.5|3414.5|3406.5|3411.5|3402.5|10
1665408000000|2022-10-10 13:20:00|3410.5|3401.5|3409.5|3402.5|3411.5|3403.5|3407.5|3399.5|7
1665408300000|2022-10-10 13:25:00|3410.5|3401.5|3406.5|3399.5|3414.5|3406.5|3406.5|3399.5|30
1665408600000|2022-10-10 13:30:00|3408.5|3400.5|3372.5|3364.5|3408.5|3400.5|3370.5|3363.5|355
1665408900000|2022-10-10 13:35:00|3373.5|3365.5|3362.5|3354.5|3377.5|3369.5|3362.5|3354.5|149
1665409200000|2022-10-10 13:40:00|3361.5|3355.5|3378.5|3371.5|3381.5|3373.5|3358.5|3350.5|214
1665409500000|2022-10-10 13:45:00|3377.5|3370.5|3382.5|3373.5|3391.5|3383.5|3373.5|3364.5|76
1665409800000|2022-10-10 13:50:00|3383.5|3374.5|3373.5|3366.5|3388.5|3379.5|3370.5|3361.5|50
1665410100000|2022-10-10 13:55:00|3372.5|3365.5|3376.5|3367.5|3383.5|3375.5|3371.5|3363.5|106
1665410400000|2022-10-10 14:00:00|3377.5|3368.5|3376.5|3367.5|3381.5|3373.5|3371.5|3363.5|60
1665410700000|2022-10-10 14:05:00|3375.5|3366.5|3366.5|3358.5|3381.5|3373.5|3366.5|3358.5|107
1665411000000|2022-10-10 14:10:00|3365.5|3359.5|3366.5|3359.5|3369.5|3361.5|3365.5|3356.5|78
1665411300000|2022-10-10 14:15:00|3365.5|3358.5|3371.5|3363.5|3375.5|3368.5|3365.5|3358.5|36
1665411600000|2022-10-10 14:20:00|3372.5|3364.5|3377.5|3368.5|3377.5|3370.5|3372.5|3363.5|55
1665411900000|2022-10-10 14:25:00|3376.5|3369.5|3380.5|3371.5|3387.5|3379.5|3373.5|3365.5|49
1665412200000|2022-10-10 14:30:00|3379.5|3370.5|3368.5|3360.5|3380.5|3371.5|3365.5|3357.5|89
1665412500000|2022-10-10 14:35:00|3369.5|3359.5|3355.5|3347.5|3369.5|3361.5|3355.5|3347.5|49
1665412800000|2022-10-10 14:40:00|3354.5|3346.5|3355.5|3347.5|3358.5|3350.5|3353.5|3345.5|98
1665413100000|2022-10-10 14:45:00|3354.5|3348.5|3350.5|3343.5|3359.5|3350.5|3349.5|3341.5|40
1665413400000|2022-10-10 14:50:00|3349.5|3342.5|3345.5|3337.5|3353.5|3345.5|3345.5|3337.5|79
1665413700000|2022-10-10 14:55:00|3344.5|3336.5|3342.5|3335.5|3346.5|3339.5|3341.5|3333.5|170
1665414000000|2022-10-10 15:00:00|3341.5|3334.5|3334.5|3326.5|3342.5|3334.5|3333.5|3325.5|111
1665414300000|2022-10-10 15:05:00|3333.5|3325.5|3332.5|3324.5|3337.5|3330.5|3332.5|3324.5|72
1665414600000|2022-10-10 15:10:00|3331.5|3325.5|3337.5|3329.5|3338.5|3330.5|3331.5|3324.5|51
1665414900000|2022-10-10 15:15:00|3336.5|3328.5|3329.5|3322.5|3336.5|3328.5|3329.5|3321.5|85
1665415200000|2022-10-10 15:20:00|3328.5|3321.5|3339.5|3331.5|3340.5|3332.5|3328.5|3320.5|180
1665415500000|2022-10-10 15:25:00|3340.5|3330.5|3335.5|3326.5|3340.5|3331.5|3332.5|3324.5|76
1665415800000|2022-10-10 15:30:00|3334.5|3327.5|3338.5|3330.5|3339.5|3330.5|3334.5|3326.5|57
1665416100000|2022-10-10 15:35:00|3339.5|3331.5|3336.5|3328.5|3341.5|3333.5|3334.5|3327.5|36
1665416400000|2022-10-10 15:40:00|3335.5|3327.5|3340.5|3331.5|3340.5|3332.5|3332.5|3325.5|19
1665416700000|2022-10-10 15:45:00|3341.5|3332.5|3347.5|3339.5|3347.5|3339.5|3340.5|3331.5|51
1665417000000|2022-10-10 15:50:00|3346.5|3338.5|3348.5|3340.5|3351.5|3343.5|3346.5|3337.5|158
1665417300000|2022-10-10 15:55:00|3347.5|3339.5|3346.5|3338.5|3350.5|3342.5|3344.5|3336.5|23
1665417600000|2022-10-10 16:00:00|3347.5|3339.5|3342.5|3335.5|3347.5|3340.5|3341.5|3333.5|18
1665417900000|2022-10-10 16:05:00|3343.5|3334.5|3340.5|3331.5|3345.5|3337.5|3337.5|3330.5|28
1665418200000|2022-10-10 16:10:00|3339.5|3330.5|3338.5|3331.5|3340.5|3331.5|3337.5|3328.5|7
1665418500000|2022-10-10 16:15:00|3339.5|3330.5|3335.5|3327.5|3340.5|3333.5|3334.5|3327.5|18
1665418800000|2022-10-10 16:20:00|3334.5|3326.5|3329.5|3321.5|3334.5|3326.5|3327.5|3320.5|17
1665419100000|2022-10-10 16:25:00|3328.5|3322.5|3327.5|3319.5|3330.5|3323.5|3326.5|3318.5|41
1665419400000|2022-10-10 16:30:00|3326.5|3318.5|3329.5|3320.5|3331.5|3323.5|3326.5|3318.5|8
1665419700000|2022-10-10 16:35:00|3330.5|3321.5|3331.5|3323.5|3331.5|3324.5|3327.5|3319.5|38
1665420000000|2022-10-10 16:40:00|3330.5|3324.5|3331.5|3322.5|3332.5|3325.5|3328.5|3320.5|15
1665420300000|2022-10-10 16:45:00|3330.5|3321.5|3330.5|3321.5|3331.5|3323.5|3328.5|3321.5|16
1665420600000|2022-10-10 16:50:00|3329.5|3322.5|3328.5|3320.5|3330.5|3322.5|3326.5|3318.5|14
1665420900000|2022-10-10 16:55:00|3329.5|3321.5|3327.5|3320.5|3332.5|3324.5|3327.5|3319.5|16
1665421200000|2022-10-10 17:00:00|3326.5|3319.5|3324.5|3315.5|3327.5|3319.5|3323.5|3314.5|13
1665421500000|2022-10-10 17:05:00|3323.5|3316.5|3324.5|3316.5|3324.5|3317.5|3322.5|3314.5|16
1665421800000|2022-10-10 17:10:00|3323.5|3315.5|3330.5|3322.5|3330.5|3322.5|3321.5|3313.5|31
1665422100000|2022-10-10 17:15:00|3329.5|3321.5|3331.5|3323.5|3332.5|3324.5|3328.5|3320.5|9
1665422400000|2022-10-10 17:20:00|3332.5|3324.5|3333.5|3326.5|3337.5|3329.5|3331.5|3323.5|30
1665422700000|2022-10-10 17:25:00|3332.5|3325.5|3334.5|3325.5|3335.5|3328.5|3332.5|3324.5|21
1665423000000|2022-10-10 17:30:00|3333.5|3324.5|3337.5|3330.5|3340.5|3332.5|3333.5|3324.5|6
1665423300000|2022-10-10 17:35:00|3338.5|3331.5|3344.5|3335.5|3344.5|3336.5|3338.5|3330.5|26
1665423600000|2022-10-10 17:40:00|3343.5|3336.5|3340.5|3333.5|3344.5|3337.5|3340.5|3333.5|12
1665423900000|2022-10-10 17:45:00|3339.5|3331.5|3353.5|3346.5|3358.5|3350.5|3339.5|3331.5|94
1665424200000|2022-10-10 17:50:00|3354.5|3345.5|3357.5|3349.5|3358.5|3350.5|3353.5|3345.5|54
1665424500000|2022-10-10 17:55:00|3356.5|3350.5|3352.5|3344.5|3358.5|3350.5|3352.5|3344.5|72
1665424800000|2022-10-10 18:00:00|3353.5|3345.5|3351.5|3343.5|3354.5|3346.5|3349.5|3341.5|9
1665425100000|2022-10-10 18:05:00|3350.5|3342.5|3348.5|3339.5|3351.5|3342.5|3346.5|3338.5|6
1665425400000|2022-10-10 18:10:00|3347.5|3338.5|3345.5|3337.5|3351.5|3342.5|3345.5|3336.5|4
1665425700000|2022-10-10 18:15:00|3346.5|3338.5|3346.5|3338.5|3346.5|3339.5|3344.5|3337.5|8
1665426000000|2022-10-10 18:20:00|3345.5|3337.5|3345.5|3336.5|3348.5|3341.5|3342.5|3334.5|20
1665426300000|2022-10-10 18:25:00|3344.5|3335.5|3346.5|3339.5|3347.5|3340.5|3343.5|3335.5|7
1665426600000|2022-10-10 18:30:00|3345.5|3338.5|3350.5|3342.5|3352.5|3344.5|3344.5|3336.5|10
1665426900000|2022-10-10 18:35:00|3351.5|3341.5|3354.5|3346.5|3354.5|3347.5|3350.5|3341.5|2
1665427200000|2022-10-10 18:40:00|3355.5|3347.5|3350.5|3342.5|3356.5|3348.5|3349.5|3341.5|9
1665427500000|2022-10-10 18:45:00|3349.5|3341.5|3346.5|3339.5|3350.5|3341.5|3344.5|3335.5|20
1665427800000|2022-10-10 18:50:00|3347.5|3340.5|3349.5|3341.5|3350.5|3342.5|3345.5|3338.5|17
1665428100000|2022-10-10 18:55:00|3348.5|3340.5|3347.3|3338.3|3349.5|3341.5|3341.5|3333.5|60
1665428400000|2022-10-10 19:00:00|3347.4|3338.4|3345.3|3336.3|3349.7|3340.7|3344.6|3335.6|0
1665428700000|2022-10-10 19:05:00|3345.2|3336.2|3347.4|3338.4|3347.8|3338.8|3344.6|3335.6|0
1665429000000|2022-10-10 19:10:00|3347.3|3338.3|3351.7|3342.7|3351.8|3342.8|3346.5|3337.5|0
1665429300000|2022-10-10 19:15:00|3351.6|3342.6|3356.3|3347.3|3356.3|3347.3|3351.3|3342.3|0
1665429600000|2022-10-10 19:20:00|3356.4|3347.4|3355.9|3346.9|3357.6|3348.6|3354.8|3345.8|0
1665429900000|2022-10-10 19:25:00|3355.8|3346.8|3350.3|3341.3|3355.8|3346.8|3349.5|3340.5|0
1665430200000|2022-10-10 19:30:00|3350.4|3341.4|3352|3343|3352.5|3343.5|3348.2|3339.2|0
1665430500000|2022-10-10 19:35:00|3351.9|3342.9|3356|3347|3357|3348|3351|3342|0
1665430800000|2022-10-10 19:40:00|3355.9|3346.9|3353.4|3344.4|3356.4|3347.4|3352.4|3343.4|0
1665431100000|2022-10-10 19:45:00|3353.3|3344.3|3353.5|3344.5|3356.7|3347.7|3351.9|3342.9|0
1665431400000|2022-10-10 19:50:00|3353.3|3344.3|3354|3345|3354.7|3345.7|3349.3|3340.3|0
1665431700000|2022-10-10 19:55:00|3353.9|3344.9|3346.1|3337.1|3353.9|3344.9|3345.6|3336.6|0
1665432000000|2022-10-10 20:00:00|3345.8|3336.8|3347.8|3338.8|3348.9|3339.9|3345.8|3336.8|0
1665432300000|2022-10-10 20:05:00|3348.1|3339.1|3350.6|3341.6|3351.2|3342.2|3347.6|3338.6|0
1665432600000|2022-10-10 20:10:00|3350.5|3341.5|3348.7|3339.7|3350.6|3341.6|3348.6|3339.6|0
1665432900000|2022-10-10 20:15:00|3348.6|3339.6|3349.1|3340.1|3349.7|3340.7|3348.6|3339.6|0
1665433200000|2022-10-10 20:20:00|3349.4|3340.4|3349.1|3340.1|3349.9|3340.9|3349|3340|0
1665433500000|2022-10-10 20:25:00|3348.9|3339.9|3349.1|3340.1|3350.2|3341.2|3348.6|3339.6|0
1665433800000|2022-10-10 20:30:00|3349.4|3340.4|3350.5|3341.5|3350.5|3341.5|3348.7|3339.7|0
1665434100000|2022-10-10 20:35:00|3350.4|3341.4|3349.6|3340.6|3350.8|3341.8|3349.3|3340.3|0
1665434400000|2022-10-10 20:40:00|3349.9|3340.9|3349.9|3340.9|3350|3341|3349.3|3340.3|0
1665434700000|2022-10-10 20:45:00|3349.6|3340.6|3350.2|3341.2|3350.2|3341.2|3349.1|3340.1|0
1665435000000|2022-10-10 20:50:00|3350|3341|3349.5|3340.5|3350.1|3341.1|3349.5|3340.5|0
1665435300000|2022-10-10 20:55:00|3349.8|3340.8|3349.5|3340.5|3350.1|3341.1|3349|3340|0
1665435600000|2022-10-10 21:00:00|3349.4|3340.4|3350.2|3341.2|3350.2|3341.2|3349.4|3340.4|0
1665435900000|2022-10-10 21:05:00|3350|3341|3349.9|3340.9|3350.1|3341.1|3349.9|3340.9|0
1665436200000|2022-10-10 21:10:00|3350|3341|3349.7|3340.7|3350.1|3341.1|3349.5|3340.5|0
1665436500000|2022-10-10 21:15:00|3349.8|3340.8|3349.5|3340.5|3349.9|3340.9|3349.5|3340.5|0
1665436800000|2022-10-10 21:20:00|3349.6|3340.6|3349.3|3340.3|3349.8|3340.8|3349.3|3340.3|0
1665437100000|2022-10-10 21:25:00|3349.1|3340.1|3348.9|3339.9|3349.2|3340.2|3348.9|3339.9|0
1665437400000|2022-10-10 21:30:00|3348.8|3339.8|3348.7|3339.7|3349.1|3340.1|3348.7|3339.7|0
1665437700000|2022-10-10 21:35:00|3348.9|3339.9|3348.6|3339.6|3349.3|3340.3|3348.2|3339.2|0
1665438000000|2022-10-10 21:40:00|3348.2|3339.2|3348|3339|3348.8|3339.8|3347.5|3338.5|0
1665438300000|2022-10-10 21:45:00|3347.6|3338.6|3347.6|3338.6|3348|3339|3347.5|3338.5|0
1665438600000|2022-10-10 21:50:00|3347.8|3338.8|3347.5|3338.5|3348.1|3339.1|3347.4|3338.4|0
1665438900000|2022-10-10 21:55:00|3347.4|3338.4|3347.6|3338.6|3348.4|3339.4|3347.3|3338.3|0
1665439200000|2022-10-10 22:00:00|3347.2|3338.2|3347.8|3338.8|3351.2|3342.2|3346.6|3337.6|0
1665439500000|2022-10-10 22:05:00|3347.9|3338.9|3346.7|3337.7|3348.2|3339.2|3345.7|3336.7|0
1665439800000|2022-10-10 22:10:00|3346.8|3337.8|3346.1|3337.1|3347.1|3338.1|3345.5|3336.5|0
1665440100000|2022-10-10 22:15:00|3346|3337|3348|3339|3348.2|3339.2|3346|3337|0
1665440400000|2022-10-10 22:20:00|3348.1|3339.1|3350.2|3341.2|3350.2|3341.2|3348|3339|0
1665440700000|2022-10-10 22:25:00|3350|3341|3351|3342|3351.6|3342.6|3349.1|3340.1|0
1665441000000|2022-10-10 22:30:00|3351.1|3342.1|3350.3|3341.3|3351.6|3342.6|3349.6|3340.6|0
1665441300000|2022-10-10 22:35:00|3350.2|3341.2|3349.3|3340.3|3350.3|3341.3|3348.5|3339.5|0
1665441600000|2022-10-10 22:40:00|3349.2|3340.2|3349.4|3340.4|3350|3341|3349.1|3340.1|0
1665441900000|2022-10-10 22:45:00|3349.5|3340.5|3351.2|3342.2|3352.4|3343.4|3349.4|3340.4|0
1665442200000|2022-10-10 22:50:00|3351.3|3342.3|3352.4|3343.4|3352.4|3343.4|3350.8|3341.8|0
1665442500000|2022-10-10 22:55:00|3352.3|3343.3|3351.3|3342.3|3352.7|3343.7|3351.3|3342.3|0
1665442800000|2022-10-10 23:00:00|3352.1|3343.1|3354.1|3345.1|3356.1|3347.1|3351.3|3342.3|0
1665443100000|2022-10-10 23:05:00|3353.9|3344.9|3355.6|3346.6|3355.6|3346.6|3353.9|3344.9|0
1665443400000|2022-10-10 23:10:00|3355.4|3346.4|3355.1|3346.1|3356.5|3347.5|3354.8|3345.8|0
1665443700000|2022-10-10 23:15:00|3355.2|3346.2|3357.7|3348.7|3357.9|3348.9|3355.2|3346.2|0
1665444000000|2022-10-10 23:20:00|3357.5|3348.5|3357.5|3348.5|3359.1|3350.1|3357.5|3348.5|0
1665444300000|2022-10-10 23:25:00|3357.4|3348.4|3355.2|3346.2|3357.7|3348.7|3354.9|3345.9|0
1665444600000|2022-10-10 23:30:00|3355.7|3346.7|3354.6|3345.6|3356.3|3347.3|3354.1|3345.1|0
1665444900000|2022-10-10 23:35:00|3354.1|3345.1|3354.6|3345.6|3355.2|3346.2|3353.5|3344.5|0
1665445200000|2022-10-10 23:40:00|3354.4|3345.4|3354.5|3345.5|3355|3346|3353.1|3344.1|0
1665445500000|2022-10-10 23:45:00|3354.3|3345.3|3354.2|3345.2|3355|3346|3352.2|3343.2|0
1665445800000|2022-10-10 23:50:00|3354.3|3345.3|3351.4|3342.4|3355|3346|3351.1|3342.1|0
1665446100000|2022-10-10 23:55:00|3351.5|3342.5|3353.4|3344.4|3354|3345|3350.9|3341.9|0
1665446400000|2022-10-11 00:00:00|3353.1|3344.1|3343.8|3334.8|3353.1|3344.1|3340.5|3331.5|0
1665446700000|2022-10-11 00:05:00|3343.7|3334.7|3342.1|3333.1|3344.9|3335.9|3337.7|3328.7|0
1665447000000|2022-10-11 00:10:00|3341.9|3332.9|3340.2|3331.2|3343.4|3334.4|3340.2|3331.2|0
1665447300000|2022-10-11 00:15:00|3340.1|3331.1|3342|3333|3343|3334|3336.9|3327.9|0
1665447600000|2022-10-11 00:20:00|3342.2|3333.2|3344.3|3335.3|3346.3|3337.3|3342.2|3333.2|0
1665447900000|2022-10-11 00:25:00|3344.2|3335.2|3347.8|3338.8|3348.7|3339.7|3344|3335|0
1665448200000|2022-10-11 00:30:00|3347.6|3338.6|3350.9|3341.9|3352|3343|3347.3|3338.3|0
1665448500000|2022-10-11 00:35:00|3350.8|3341.8|3349.5|3340.5|3354.2|3345.2|3349.1|3340.1|0
1665448800000|2022-10-11 00:40:00|3349.3|3340.3|3349.9|3340.9|3350.8|3341.8|3348.6|3339.6|0
1665449100000|2022-10-11 00:45:00|3349.7|3340.7|3348.3|3339.3|3351.9|3342.9|3347.1|3338.1|0
1665449400000|2022-10-11 00:50:00|3348.5|3339.5|3352.4|3343.4|3353.3|3344.3|3348.4|3339.4|0
1665449700000|2022-10-11 00:55:00|3352.5|3343.5|3351.6|3342.6|3352.8|3343.8|3349.5|3340.5|0
1665450000000|2022-10-11 01:00:00|3351.5|3342.5|3350.7|3341.7|3351.9|3342.9|3348.5|3339.5|0
1665450300000|2022-10-11 01:05:00|3350.8|3341.8|3354.8|3345.8|3355.9|3346.9|3350.7|3341.7|0
1665450600000|2022-10-11 01:10:00|3354.5|3345.5|3355.1|3346.1|3356.7|3347.7|3354.5|3345.5|0
1665450900000|2022-10-11 01:15:00|3354.1|3345.1|3369.1|3365.1|3373.6|3369.6|3349.6|3345.1|331
1665451200000|2022-10-11 01:20:00|3371.6|3367.6|3367.1|3363.1|3373.1|3369.1|3364.6|3360.6|202
1665451500000|2022-10-11 01:25:00|3367.6|3363.6|3369.6|3365.6|3374.1|3370.1|3367.6|3363.6|315
1665451800000|2022-10-11 01:30:00|3370.1|3366.1|3373.6|3369.6|3388.6|3384.6|3364.6|3360.6|1978
1665452100000|2022-10-11 01:35:00|3372.6|3368.6|3360.1|3356.1|3375.6|3371.6|3353.6|3349.6|1420
1665452400000|2022-10-11 01:40:00|3359.6|3355.6|3341.6|3337.6|3361.6|3357.6|3338.6|3334.6|1525
1665452700000|2022-10-11 01:45:00|3340.6|3336.6|3335.6|3331.6|3347.1|3343.1|3327.6|3323.6|1448
1665453000000|2022-10-11 01:50:00|3336.1|3332.1|3316.6|3312.6|3336.6|3332.6|3314.6|3310.6|1537
1665453300000|2022-10-11 01:55:00|3317.6|3313.6|3315.1|3311.1|3324.6|3320.6|3311.6|3307.6|1038
1665453600000|2022-10-11 02:00:00|3314.6|3310.6|3293.6|3289.6|3318.6|3314.6|3292.1|3288.1|1733
1665453900000|2022-10-11 02:05:00|3293.1|3289.1|3304.6|3300.6|3314.6|3310.6|3293.1|3289.1|1851
1665454200000|2022-10-11 02:10:00|3305.1|3301.1|3294.6|3290.6|3306.1|3302.1|3291.6|3287.6|1053
1665454500000|2022-10-11 02:15:00|3293.6|3289.6|3281.6|3277.6|3294.6|3290.6|3281.1|3277.1|1120
1665454800000|2022-10-11 02:20:00|3282.1|3278.1|3269.6|3265.6|3288.6|3284.6|3265.6|3261.6|1308
1665455100000|2022-10-11 02:25:00|3270.6|3266.6|3266.6|3262.6|3283.1|3279.1|3266.1|3262.1|900
1665455400000|2022-10-11 02:30:00|3266.1|3262.1|3283.1|3279.1|3284.6|3280.6|3265.1|3261.1|1458
1665455700000|2022-10-11 02:35:00|3282.1|3278.1|3304.6|3300.6|3312.6|3308.6|3281.6|3277.6|1491
1665456000000|2022-10-11 02:40:00|3305.1|3301.1|3294.6|3290.6|3307.6|3303.6|3293.6|3289.6|771
1665456300000|2022-10-11 02:45:00|3293.6|3289.6|3297.6|3293.6|3302.6|3298.6|3293.6|3289.6|457
1665456600000|2022-10-11 02:50:00|3297.1|3293.1|3300.1|3296.1|3300.6|3296.6|3295.6|3291.6|416
1665456900000|2022-10-11 02:55:00|3299.6|3295.6|3294.1|3290.1|3299.6|3295.6|3292.1|3288.1|446
1665457200000|2022-10-11 03:00:00|3294.6|3290.6|3284.6|3280.6|3294.6|3290.6|3283.6|3279.6|532
1665457500000|2022-10-11 03:05:00|3284.1|3280.1|3291.6|3287.6|3292.6|3288.6|3281.1|3277.1|590
1665457800000|2022-10-11 03:10:00|3290.6|3286.6|3293.6|3289.6|3296.6|3292.6|3287.6|3283.6|459
1665458100000|2022-10-11 03:15:00|3294.1|3290.1|3299.6|3295.6|3302.1|3298.1|3292.1|3288.1|413
1665458400000|2022-10-11 03:20:00|3300.1|3296.1|3318.6|3314.6|3318.6|3314.6|3297.6|3293.6|626
1665458700000|2022-10-11 03:25:00|3319.6|3315.6|3319.6|3315.6|3326.1|3322.1|3314.6|3310.6|715
1665459000000|2022-10-11 03:30:00|3319.1|3315.1|3320.1|3316.1|3325.1|3321.1|3315.6|3311.6|370
1665459300000|2022-10-11 03:35:00|3320.6|3316.6|3308.6|3304.6|3322.6|3318.6|3307.1|3303.1|393
1665459600000|2022-10-11 03:40:00|3309.1|3305.1|3304.1|3300.1|3313.1|3309.1|3303.6|3299.6|154
1665459900000|2022-10-11 03:45:00|3303.6|3299.6|3304.1|3300.1|3308.6|3304.6|3301.6|3297.6|131
1665460200000|2022-10-11 03:50:00|3304.6|3300.6|3302.6|3298.6|3305.6|3301.6|3301.6|3297.6|158
1665460500000|2022-10-11 03:55:00|3302.1|3298.1|3297.1|3293.1|3303.6|3299.6|3295.6|3291.6|153
1665460800000|2022-10-11 04:00:00|3298.6|3289.6|3299.1|3290.1|3300.2|3291.2|3297.9|3288.9|0
1665461100000|2022-10-11 04:05:00|3299.2|3290.2|3300.7|3291.7|3300.7|3291.7|3298.5|3289.5|0
1665461400000|2022-10-11 04:10:00|3300.8|3291.8|3301.2|3292.2|3302.3|3293.3|3300.8|3291.8|0
1665461700000|2022-10-11 04:15:00|3301.4|3292.4|3297.1|3288.1|3301.5|3292.5|3296.9|3287.9|0
1665462000000|2022-10-11 04:20:00|3297.2|3288.2|3296.3|3287.3|3298.1|3289.1|3295.3|3286.3|0
1665462300000|2022-10-11 04:25:00|3296.6|3287.6|3293|3284|3296.7|3287.7|3292.2|3283.2|0
1665462600000|2022-10-11 04:30:00|3293.1|3284.1|3294.5|3285.5|3295|3286|3292.2|3283.2|0
1665462900000|2022-10-11 04:35:00|3294.6|3285.6|3295.9|3286.9|3296.3|3287.3|3294.6|3285.6|0
1665463200000|2022-10-11 04:40:00|3296|3287|3296.4|3287.4|3296.8|3287.8|3295.2|3286.2|0
1665463500000|2022-10-11 04:45:00|3296.6|3287.6|3294.4|3285.4|3296.9|3287.9|3294.1|3285.1|0
1665463800000|2022-10-11 04:50:00|3294.5|3285.5|3297.4|3288.4|3297.7|3288.7|3293.4|3284.4|0
1665464100000|2022-10-11 04:55:00|3297.3|3288.3|3295.8|3286.8|3297.9|3288.9|3295|3286|0
1665464400000|2022-10-11 05:00:00|3296.6|3287.6|3277.1|3273.1|3301.1|3297.1|3276.6|3272.6|1011
1665464700000|2022-10-11 05:05:00|3276.6|3272.6|3286.1|3282.1|3287.6|3283.6|3272.6|3268.6|897
1665465000000|2022-10-11 05:10:00|3286.6|3282.6|3280.1|3276.1|3286.6|3282.6|3276.6|3272.6|459
1665465300000|2022-10-11 05:15:00|3280.6|3276.6|3282.6|3278.6|3286.6|3282.6|3273.6|3269.6|742
1665465600000|2022-10-11 05:20:00|3281.6|3277.6|3279.1|3275.1|3283.6|3279.6|3278.6|3274.6|531
1665465900000|2022-10-11 05:25:00|3279.6|3275.6|3286.6|3282.6|3293.6|3289.6|3278.6|3274.6|674
1665466200000|2022-10-11 05:30:00|3286.1|3282.1|3291.1|3287.1|3292.6|3288.6|3284.6|3280.6|484
1665466500000|2022-10-11 05:35:00|3291.6|3287.6|3285.6|3281.6|3295.6|3291.6|3284.1|3280.1|377
1665466800000|2022-10-11 05:40:00|3285.1|3281.1|3298.6|3294.6|3301.6|3297.6|3285.1|3281.1|426
1665467100000|2022-10-11 05:45:00|3297.6|3293.6|3291.6|3287.6|3299.6|3295.6|3289.6|3285.6|413
1665467400000|2022-10-11 05:50:00|3292.6|3288.6|3302.6|3298.6|3303.1|3299.1|3290.6|3286.6|583
1665467700000|2022-10-11 05:55:00|3303.1|3299.1|3312.6|3308.6|3325.6|3321.6|3301.6|3297.6|1221
1665468000000|2022-10-11 06:00:00|3311.6|3307.6|3306.6|3302.6|3312.6|3308.6|3302.6|3298.6|492
1665468300000|2022-10-11 06:05:00|3306.1|3302.1|3307.6|3303.6|3315.6|3311.6|3303.6|3299.6|382
1665468600000|2022-10-11 06:10:00|3308.1|3304.1|3305.1|3301.1|3308.6|3304.6|3298.6|3294.6|475
1665468900000|2022-10-11 06:15:00|3304.6|3300.6|3308.1|3304.1|3309.6|3305.6|3300.6|3296.6|405
1665469200000|2022-10-11 06:20:00|3308.6|3304.6|3309.6|3305.6|3314.1|3310.1|3307.6|3303.6|306
1665469500000|2022-10-11 06:25:00|3309.1|3305.1|3305.6|3301.6|3312.1|3308.1|3303.6|3299.6|253
1665469800000|2022-10-11 06:30:00|3305.1|3301.1|3306.6|3302.6|3313.1|3309.1|3303.6|3299.6|264
1665470100000|2022-10-11 06:35:00|3307.6|3303.6|3305.1|3301.1|3313.6|3309.6|3304.6|3300.6|238
1665470400000|2022-10-11 06:40:00|3305.6|3301.6|3303.6|3299.6|3311.6|3307.6|3303.1|3299.1|319
1665470700000|2022-10-11 06:45:00|3304.1|3300.1|3305.6|3301.6|3309.6|3305.6|3303.6|3299.6|207
1665471000000|2022-10-11 06:50:00|3306.1|3302.1|3299.6|3295.6|3306.6|3302.6|3299.1|3295.1|214
1665471300000|2022-10-11 06:55:00|3299.1|3295.1|3292.1|3288.1|3300.1|3296.1|3291.6|3287.6|441
1665471600000|2022-10-11 07:00:00|3292.6|3288.6|3290.6|3286.6|3294.6|3290.6|3282.6|3278.6|532
1665471900000|2022-10-11 07:05:00|3289.6|3285.6|3288.6|3284.6|3291.6|3287.6|3284.1|3280.1|630
1665472200000|2022-10-11 07:10:00|3287.6|3283.6|3278.1|3274.1|3288.1|3284.1|3272.6|3268.6|727
1665472500000|2022-10-11 07:15:00|3277.6|3273.6|3290.6|3286.6|3291.6|3287.6|3277.6|3273.6|437
1665472800000|2022-10-11 07:20:00|3290.1|3286.1|3293.6|3289.6|3294.6|3290.6|3287.6|3283.6|411
1665473100000|2022-10-11 07:25:00|3294.6|3290.6|3290.6|3286.6|3297.6|3293.6|3290.6|3286.6|633
1665473400000|2022-10-11 07:30:00|3289.6|3285.6|3284.6|3280.6|3292.6|3288.6|3284.6|3280.6|540
1665473700000|2022-10-11 07:35:00|3285.1|3281.1|3290.6|3286.6|3292.6|3288.6|3284.6|3280.6|704
1665474000000|2022-10-11 07:40:00|3290.1|3286.1|3279.6|3275.6|3291.1|3287.1|3275.1|3271.1|1166
1665474300000|2022-10-11 07:45:00|3280.6|3276.6|3276.6|3272.6|3282.6|3278.6|3276.6|3272.6|1094
1665474600000|2022-10-11 07:50:00|3277.1|3273.1|3269.6|3265.6|3278.6|3274.6|3267.1|3263.1|2079
1665474900000|2022-10-11 07:55:00|3268.6|3264.6|3268.6|3264.6|3269.6|3265.6|3265.6|3261.6|1423
1665475200000|2022-10-11 08:00:00|3268.1|3264.1|3272.6|3268.6|3275.6|3271.6|3268.1|3264.1|825
1665475500000|2022-10-11 08:05:00|3271.6|3267.6|3273.6|3269.6|3278.6|3274.6|3271.6|3267.6|982
1665475800000|2022-10-11 08:10:00|3274.6|3270.6|3277.6|3273.6|3277.6|3273.6|3271.6|3267.6|761
1665476100000|2022-10-11 08:15:00|3278.6|3274.6|3273.6|3269.6|3280.6|3276.6|3270.6|3266.6|3015
1665476400000|2022-10-11 08:20:00|3274.6|3270.6|3273.6|3269.6|3277.6|3273.6|3271.1|3267.1|533
1665476700000|2022-10-11 08:25:00|3274.6|3270.6|3278.6|3274.6|3281.6|3277.6|3269.1|3265.1|920
1665477000000|2022-10-11 08:30:00|3280.8|3271.8|3278|3269|3280.8|3271.8|3274.5|3265.5|0
1665477300000|2022-10-11 08:35:00|3277.9|3268.9|3273.8|3264.8|3278.3|3269.3|3271.4|3262.4|0
1665477600000|2022-10-11 08:40:00|3273.6|3264.6|3275.9|3266.9|3276.7|3267.7|3270|3261|0
1665477900000|2022-10-11 08:45:00|3276|3267|3271.3|3262.3|3276.2|3267.2|3270.5|3261.5|0
1665478200000|2022-10-11 08:50:00|3271.4|3262.4|3261.8|3252.8|3272.9|3263.9|3260.8|3251.8|0
1665478500000|2022-10-11 08:55:00|3261.9|3252.9|3269.7|3260.7|3270.8|3261.8|3261.9|3252.9|0
1665478800000|2022-10-11 09:00:00|3269.9|3260.9|3273.8|3264.8|3275|3266|3268.4|3259.4|0
1665479100000|2022-10-11 09:05:00|3274|3265|3274.6|3265.6|3275.9|3266.9|3267.4|3258.4|0
1665479400000|2022-10-11 09:10:00|3274.3|3265.3|3275|3266|3275.7|3266.7|3273.1|3264.1|0
1665479700000|2022-10-11 09:15:00|3275.1|3266.1|3274.1|3267.1|3278.1|3269.1|3274.1|3261.1|35
1665480000000|2022-10-11 09:20:00|3276.1|3268.1|3276.1|3267.1|3277.1|3268.1|3272.1|3262.1|14
1665480300000|2022-10-11 09:25:00|3275.1|3266.1|3273.1|3263.1|3276.1|3266.1|3268.1|3261.1|7
1665480600000|2022-10-11 09:30:00|3272.1|3264.1|3263.1|3254.1|3273.1|3264.1|3262.1|3252.1|47
1665480900000|2022-10-11 09:35:00|3264.1|3255.1|3268.1|3259.1|3269.1|3261.1|3263.1|3254.1|21
1665481200000|2022-10-11 09:40:00|3269.1|3260.1|3267.1|3258.1|3271.1|3262.1|3264.1|3256.1|11
1665481500000|2022-10-11 09:45:00|3268.1|3259.1|3264.1|3256.1|3269.1|3259.1|3263.1|3254.1|6
1665481800000|2022-10-11 09:50:00|3265.1|3257.1|3266.1|3256.1|3267.1|3258.1|3259.1|3251.1|30
1665482100000|2022-10-11 09:55:00|3267.1|3257.1|3264.1|3256.1|3267.1|3259.1|3263.1|3255.1|28
1665482400000|2022-10-11 10:00:00|3263.1|3257.1|3262.1|3255.1|3266.1|3258.1|3261.1|3254.1|16
1665482700000|2022-10-11 10:05:00|3263.1|3254.1|3262.1|3252.1|3264.1|3255.1|3255.1|3248.1|31
1665483000000|2022-10-11 10:10:00|3261.1|3253.1|3263.1|3252.1|3264.1|3256.1|3259.1|3252.1|4
1665483300000|2022-10-11 10:15:00|3262.1|3253.1|3260.1|3252.1|3262.1|3254.1|3255.1|3247.1|20
1665483600000|2022-10-11 10:20:00|3261.1|3253.1|3266.1|3258.1|3267.1|3260.1|3261.1|3253.1|95
1665483900000|2022-10-11 10:25:00|3268.1|3259.1|3273.1|3265.1|3275.1|3266.1|3267.1|3258.1|238
1665484200000|2022-10-11 10:30:00|3274.1|3266.1|3271.1|3263.1|3275.1|3268.1|3270.1|3263.1|90
1665484500000|2022-10-11 10:35:00|3272.1|3264.1|3271.1|3263.1|3277.1|3269.1|3270.1|3262.1|65
1665484800000|2022-10-11 10:40:00|3270.1|3262.1|3271.1|3264.1|3274.1|3267.1|3270.1|3262.1|25
1665485100000|2022-10-11 10:45:00|3272.1|3265.1|3271.1|3263.1|3275.1|3268.1|3270.1|3262.1|18
1665485400000|2022-10-11 10:50:00|3272.1|3264.1|3275.1|3268.1|3278.1|3271.1|3272.1|3264.1|20
1665485700000|2022-10-11 10:55:00|3277.1|3269.1|3276.1|3268.1|3278.1|3271.1|3271.1|3263.1|19
1665486000000|2022-10-11 11:00:00|3275.1|3267.1|3276.1|3269.1|3280.1|3272.1|3275.1|3266.1|13
1665486300000|2022-10-11 11:05:00|3277.1|3270.1|3275.1|3268.1|3279.1|3272.1|3275.1|3267.1|14
1665486600000|2022-10-11 11:10:00|3274.1|3266.1|3275.1|3267.1|3276.1|3269.1|3274.1|3266.1|9
1665486900000|2022-10-11 11:15:00|3276.1|3266.1|3276.1|3268.1|3277.1|3269.1|3272.1|3264.1|16
1665487200000|2022-10-11 11:20:00|3275.1|3269.1|3282.1|3274.1|3283.1|3276.1|3274.1|3266.1|22
1665487500000|2022-10-11 11:25:00|3281.1|3273.1|3281.1|3274.1|3284.1|3276.1|3280.1|3271.1|105
1665487800000|2022-10-11 11:30:00|3282.1|3275.1|3285.1|3278.1|3287.1|3279.1|3281.1|3273.1|202
1665488100000|2022-10-11 11:35:00|3284.1|3277.1|3285.1|3278.1|3287.1|3280.1|3283.1|3274.1|71
1665488400000|2022-10-11 11:40:00|3286.1|3279.1|3287.1|3280.1|3288.1|3281.1|3285.1|3279.1|109
1665488700000|2022-10-11 11:45:00|3288.1|3279.1|3283.1|3275.1|3288.1|3279.1|3283.1|3274.1|70
1665489000000|2022-10-11 11:50:00|3282.1|3273.1|3281.1|3273.1|3284.1|3274.1|3280.1|3272.1|27
1665489300000|2022-10-11 11:55:00|3282.1|3272.1|3286.1|3277.1|3288.1|3280.1|3278.1|3271.1|16
1665489600000|2022-10-11 12:00:00|3285.1|3276.1|3289.1|3280.1|3290.1|3282.1|3284.1|3275.1|7
1665489900000|2022-10-11 12:05:00|3288.1|3279.1|3285.1|3277.1|3290.1|3281.1|3285.1|3277.1|13
1665490200000|2022-10-11 12:10:00|3284.1|3278.1|3289.1|3280.1|3291.1|3284.1|3284.1|3278.1|13
1665490500000|2022-10-11 12:15:00|3288.1|3279.1|3287.1|3279.1|3291.1|3283.1|3286.1|3278.1|23
1665490800000|2022-10-11 12:20:00|3286.1|3280.1|3286.1|3277.1|3290.1|3282.1|3285.1|3277.1|20
1665491100000|2022-10-11 12:25:00|3287.1|3278.1|3292.1|3283.1|3292.1|3284.1|3287.1|3278.1|7
1665491400000|2022-10-11 12:30:00|3291.1|3282.1|3299.1|3292.1|3301.1|3293.1|3288.1|3279.1|118
1665491700000|2022-10-11 12:35:00|3300.1|3293.1|3293.1|3284.1|3301.1|3293.1|3292.1|3284.1|19
1665492000000|2022-10-11 12:40:00|3292.1|3285.1|3288.1|3280.1|3295.1|3286.1|3286.1|3278.1|20
1665492300000|2022-10-11 12:45:00|3289.1|3278.1|3287.1|3279.1|3289.1|3280.1|3286.1|3277.1|8
1665492600000|2022-10-11 12:50:00|3286.1|3278.1|3288.1|3279.1|3291.1|3282.1|3286.1|3278.1|4
1665492900000|2022-10-11 12:55:00|3287.1|3278.1|3282.1|3275.1|3288.1|3279.1|3281.1|3273.1|4
1665493200000|2022-10-11 13:00:00|3283.1|3274.1|3284.1|3277.1|3284.1|3277.1|3280.1|3273.1|8
1665493500000|2022-10-11 13:05:00|3285.1|3278.1|3284.1|3275.1|3287.1|3280.1|3282.1|3275.1|16
1665493800000|2022-10-11 13:10:00|3285.1|3276.1|3281.1|3273.1|3285.1|3277.1|3280.1|3271.1|12
1665494100000|2022-10-11 13:15:00|3282.1|3274.1|3277.1|3270.1|3284.1|3276.1|3276.1|3268.1|46
1665494400000|2022-10-11 13:20:00|3278.1|3268.1|3276.1|3267.1|3278.1|3271.1|3274.1|3266.1|28
1665494700000|2022-10-11 13:25:00|3275.1|3268.1|3273.1|3265.1|3276.1|3268.1|3272.1|3265.1|15
1665495000000|2022-10-11 13:30:00|3272.1|3264.1|3258.1|3250.1|3279.1|3270.1|3258.1|3250.1|285
1665495300000|2022-10-11 13:35:00|3257.1|3249.1|3245.1|3237.1|3264.1|3256.1|3245.1|3237.1|175
1665495600000|2022-10-11 13:40:00|3244.1|3236.1|3238.1|3230.1|3245.1|3237.1|3233.1|3225.1|261
1665495900000|2022-10-11 13:45:00|3237.1|3229.1|3234.1|3227.1|3244.1|3236.1|3230.1|3223.1|179
1665496200000|2022-10-11 13:50:00|3235.1|3228.1|3218.1|3211.1|3237.1|3229.1|3217.1|3209.1|168
1665496500000|2022-10-11 13:55:00|3219.1|3212.1|3209.1|3201.1|3225.1|3217.1|3208.1|3201.1|263
1665496800000|2022-10-11 14:00:00|3208.1|3200.1|3206.1|3199.1|3214.1|3206.1|3201.1|3193.1|220
1665497100000|2022-10-11 14:05:00|3207.1|3200.1|3215.1|3207.1|3215.1|3208.1|3202.1|3195.1|117
1665497400000|2022-10-11 14:10:00|3214.1|3206.1|3223.1|3216.1|3224.1|3216.1|3213.1|3206.1|162
1665497700000|2022-10-11 14:15:00|3224.1|3217.1|3222.1|3215.1|3230.1|3222.1|3221.1|3213.1|243
1665498000000|2022-10-11 14:20:00|3221.1|3214.1|3225.1|3218.1|3227.1|3220.1|3218.1|3211.1|91
1665498300000|2022-10-11 14:25:00|3226.1|3219.1|3229.1|3222.1|3235.1|3227.1|3225.1|3216.1|135
1665498600000|2022-10-11 14:30:00|3230.1|3221.1|3242.1|3234.1|3243.1|3235.1|3224.1|3216.1|155
1665498900000|2022-10-11 14:35:00|3243.1|3235.1|3245.1|3238.1|3245.1|3238.1|3239.1|3230.1|52
1665499200000|2022-10-11 14:40:00|3246.1|3239.1|3251.1|3243.1|3259.1|3252.1|3245.1|3238.1|260
1665499500000|2022-10-11 14:45:00|3252.1|3244.1|3239.1|3230.1|3254.1|3247.1|3238.1|3230.1|65
1665499800000|2022-10-11 14:50:00|3238.1|3231.1|3237.1|3228.1|3242.1|3234.1|3235.1|3226.1|84
1665500100000|2022-10-11 14:55:00|3236.1|3227.1|3228.1|3221.1|3241.1|3234.1|3227.1|3219.1|56
1665500400000|2022-10-11 15:00:00|3229.1|3222.1|3252.1|3243.1|3256.1|3247.1|3228.1|3222.1|103
1665500700000|2022-10-11 15:05:00|3251.1|3244.1|3248.1|3239.1|3254.1|3247.1|3242.1|3234.1|84
1665501000000|2022-10-11 15:10:00|3247.1|3240.1|3248.1|3240.1|3251.1|3242.1|3241.1|3233.1|49
1665501300000|2022-10-11 15:15:00|3249.1|3239.1|3245.1|3236.1|3252.1|3244.1|3245.1|3236.1|49
1665501600000|2022-10-11 15:20:00|3246.1|3237.1|3248.1|3240.1|3250.1|3242.1|3245.1|3236.1|29
1665501900000|2022-10-11 15:25:00|3249.1|3241.1|3255.1|3248.1|3257.1|3249.1|3247.1|3239.1|51
1665502200000|2022-10-11 15:30:00|3256.1|3249.1|3266.1|3258.1|3266.1|3259.1|3256.1|3249.1|190
1665502500000|2022-10-11 15:35:00|3267.1|3259.1|3267.1|3258.1|3275.1|3267.1|3265.1|3257.1|107
1665502800000|2022-10-11 15:40:00|3266.1|3259.1|3280.1|3272.1|3280.1|3272.1|3265.1|3257.1|58
1665503100000|2022-10-11 15:45:00|3279.1|3271.1|3283.1|3274.1|3284.1|3277.1|3277.1|3269.1|91
1665503400000|2022-10-11 15:50:00|3282.1|3275.1|3281.1|3273.1|3287.1|3280.1|3279.1|3271.1|138
1665503700000|2022-10-11 15:55:00|3280.1|3274.1|3282.1|3275.1|3285.1|3278.1|3280.1|3273.1|40
1665504000000|2022-10-11 16:00:00|3283.1|3274.1|3264.1|3256.1|3283.1|3275.1|3262.1|3255.1|43
1665504300000|2022-10-11 16:05:00|3265.1|3257.1|3265.1|3257.1|3266.1|3259.1|3258.1|3248.1|29
1665504600000|2022-10-11 16:10:00|3266.1|3258.1|3273.1|3265.1|3273.1|3265.1|3263.1|3256.1|90
1665504900000|2022-10-11 16:15:00|3272.1|3266.1|3278.1|3271.1|3278.1|3271.1|3270.1|3263.1|36
1665505200000|2022-10-11 16:20:00|3279.1|3270.1|3278.1|3270.1|3281.1|3273.1|3273.1|3265.1|73
1665505500000|2022-10-11 16:25:00|3277.1|3269.1|3272.1|3263.1|3278.1|3270.1|3270.1|3263.1|19
1665505800000|2022-10-11 16:30:00|3271.1|3264.1|3273.1|3266.1|3276.1|3268.1|3270.1|3263.1|40
1665506100000|2022-10-11 16:35:00|3272.1|3265.1|3278.1|3270.1|3278.1|3270.1|3270.1|3262.1|37
1665506400000|2022-10-11 16:40:00|3277.1|3271.1|3284.1|3276.1|3284.1|3276.1|3276.1|3267.1|23
1665506700000|2022-10-11 16:45:00|3283.1|3275.1|3284.1|3276.1|3288.1|3280.1|3283.1|3275.1|41
1665507000000|2022-10-11 16:50:00|3285.1|3277.1|3278.1|3270.1|3285.1|3278.1|3277.1|3268.1|63
1665507300000|2022-10-11 16:55:00|3277.1|3268.1|3277.1|3269.1|3279.1|3272.1|3275.1|3266.1|36
1665507600000|2022-10-11 17:00:00|3276.1|3268.1|3270.1|3261.1|3277.1|3269.1|3270.1|3261.1|31
1665507900000|2022-10-11 17:05:00|3269.1|3262.1|3272.1|3264.1|3272.1|3265.1|3266.1|3257.1|11
1665508200000|2022-10-11 17:10:00|3271.1|3265.1|3269.1|3260.1|3273.1|3266.1|3268.1|3260.1|10
1665508500000|2022-10-11 17:15:00|3268.1|3261.1|3267.1|3259.1|3271.1|3263.1|3265.1|3256.1|48
1665508800000|2022-10-11 17:20:00|3268.1|3258.1|3270.1|3263.1|3270.1|3263.1|3265.1|3258.1|13
1665509100000|2022-10-11 17:25:00|3271.1|3264.1|3259.1|3251.1|3272.1|3264.1|3257.1|3249.1|61
1665509400000|2022-10-11 17:30:00|3260.1|3252.1|3259.1|3252.1|3261.1|3253.1|3254.1|3246.1|65
1665509700000|2022-10-11 17:35:00|3258.1|3251.1|3257.1|3249.1|3259.1|3252.1|3254.1|3246.1|26
1665510000000|2022-10-11 17:40:00|3256.1|3248.1|3258.1|3250.1|3259.1|3251.1|3255.1|3247.1|3
1665510300000|2022-10-11 17:45:00|3259.1|3251.1|3256.1|3247.1|3263.1|3254.1|3255.1|3247.1|4
1665510600000|2022-10-11 17:50:00|3255.1|3246.1|3254.1|3246.1|3258.1|3250.1|3252.1|3245.1|27
1665510900000|2022-10-11 17:55:00|3253.1|3244.1|3257.1|3249.1|3257.1|3250.1|3251.1|3242.1|9
1665511200000|2022-10-11 18:00:00|3256.1|3248.1|3261.1|3253.1|3262.1|3254.1|3253.1|3246.1|16
1665511500000|2022-10-11 18:05:00|3262.1|3254.1|3257.1|3249.1|3263.1|3256.1|3254.1|3245.1|10
1665511800000|2022-10-11 18:10:00|3258.1|3248.1|3256.1|3247.1|3258.1|3249.1|3250.1|3243.1|8
1665512100000|2022-10-11 18:15:00|3255.1|3246.1|3252.1|3243.1|3256.1|3248.1|3251.1|3242.1|5
1665512400000|2022-10-11 18:20:00|3251.1|3242.1|3258.1|3251.1|3258.1|3251.1|3251.1|3242.1|81
1665512700000|2022-10-11 18:25:00|3259.1|3252.1|3261.1|3253.1|3262.1|3255.1|3258.1|3251.1|155
1665513000000|2022-10-11 18:30:00|3262.1|3254.1|3261.1|3253.1|3263.1|3256.1|3260.1|3252.1|33
1665513300000|2022-10-11 18:35:00|3260.1|3252.1|3258.1|3249.1|3261.1|3253.1|3255.1|3246.1|4
1665513600000|2022-10-11 18:40:00|3259.1|3248.1|3252.1|3243.1|3260.1|3252.1|3252.1|3243.1|11
1665513900000|2022-10-11 18:45:00|3251.1|3244.1|3239.1|3231.1|3253.1|3244.1|3238.1|3230.1|11
1665514200000|2022-10-11 18:50:00|3238.1|3230.1|3236.1|3227.1|3241.1|3233.1|3235.1|3226.1|12
1665514500000|2022-10-11 18:55:00|3235.1|3228.1|3228.5|3219.5|3237.1|3228.1|3227.6|3219.1|20
1665514800000|2022-10-11 19:00:00|3228.3|3219.3|3227.5|3218.5|3229.3|3220.3|3224.7|3215.7|0
1665515100000|2022-10-11 19:05:00|3227.6|3218.6|3225.9|3216.9|3229.7|3220.7|3225.5|3216.5|0
1665515400000|2022-10-11 19:10:00|3226|3217|3223.4|3214.4|3226.4|3217.4|3218.8|3209.8|0
1665515700000|2022-10-11 19:15:00|3223.5|3214.5|3224.5|3215.5|3226.3|3217.3|3218.4|3209.4|0
1665516000000|2022-10-11 19:20:00|3224.4|3215.4|3227.2|3218.2|3229.3|3220.3|3224.1|3215.1|0
1665516300000|2022-10-11 19:25:00|3227.3|3218.3|3228.5|3219.5|3229.2|3220.2|3225.2|3216.2|0
1665516600000|2022-10-11 19:30:00|3228.4|3219.4|3228.2|3219.2|3230.1|3221.1|3225.2|3216.2|0
1665516900000|2022-10-11 19:35:00|3228.1|3219.1|3236.2|3227.2|3236.3|3227.3|3228.1|3219.1|0
1665517200000|2022-10-11 19:40:00|3236.1|3227.1|3234.8|3225.8|3236.1|3227.1|3231|3222|0
1665517500000|2022-10-11 19:45:00|3234.7|3225.7|3237.4|3228.4|3237.8|3228.8|3233.3|3224.3|0
1665517800000|2022-10-11 19:50:00|3237.5|3228.5|3232.9|3223.9|3237.5|3228.5|3229.6|3220.6|0
1665518100000|2022-10-11 19:55:00|3233|3224|3232.6|3223.6|3236.4|3227.4|3230.1|3221.1|0
1665518400000|2022-10-11 20:00:00|3232.7|3223.7|3231.4|3222.4|3235.4|3226.4|3230.9|3221.9|0
1665518700000|2022-10-11 20:05:00|3231.6|3222.6|3235.5|3226.5|3235.5|3226.5|3231.4|3222.4|0
1665519000000|2022-10-11 20:10:00|3235.3|3226.3|3235.2|3226.2|3237.1|3228.1|3234.2|3225.2|0
1665519300000|2022-10-11 20:15:00|3235.5|3226.5|3235.4|3226.4|3235.8|3226.8|3233.6|3224.6|0
1665519600000|2022-10-11 20:20:00|3235.7|3226.7|3235.7|3226.7|3236.2|3227.2|3234.9|3225.9|0
1665519900000|2022-10-11 20:25:00|3235.9|3226.9|3236.5|3227.5|3236.5|3227.5|3234.6|3225.6|0
1665520200000|2022-10-11 20:30:00|3236.3|3227.3|3236.8|3227.8|3236.8|3227.8|3234.9|3225.9|0
1665520500000|2022-10-11 20:35:00|3236.5|3227.5|3235.5|3226.5|3236.9|3227.9|3235.3|3226.3|0
1665520800000|2022-10-11 20:40:00|3235.2|3226.2|3236|3227|3236.6|3227.6|3235.2|3226.2|0
1665521100000|2022-10-11 20:45:00|3236.3|3227.3|3239.5|3230.5|3239.7|3230.7|3236.3|3227.3|0
1665521400000|2022-10-11 20:50:00|3239.7|3230.7|3240.8|3231.8|3240.8|3231.8|3239.2|3230.2|0
1665521700000|2022-10-11 20:55:00|3240.7|3231.7|3241.6|3232.6|3242.2|3233.2|3239.7|3230.7|0
1665522000000|2022-10-11 21:00:00|3241.8|3232.8|3241|3232|3241.9|3232.9|3241|3232|0
1665522300000|2022-10-11 21:05:00|3241.1|3232.1|3241.2|3232.2|3241.2|3232.2|3241|3232|0
1665522600000|2022-10-11 21:10:00|3241.1|3232.1|3241.1|3232.1|3241.2|3232.2|3240.8|3231.8|0
1665522900000|2022-10-11 21:15:00|3241|3232|3241.1|3232.1|3241.1|3232.1|3240.9|3231.9|0
1665523200000|2022-10-11 21:20:00|3241|3232|3241|3232|3241|3232|3240.8|3231.8|0
1665523500000|2022-10-11 21:25:00|3241.1|3232.1|3240.7|3231.7|3241.2|3232.2|3240.6|3231.6|0
1665523800000|2022-10-11 21:30:00|3240.6|3231.6|3240.7|3231.7|3240.8|3231.8|3240|3231|0
1665524100000|2022-10-11 21:35:00|3240.6|3231.6|3240.6|3231.6|3240.7|3231.7|3240|3231|0
1665524400000|2022-10-11 21:40:00|3240.4|3231.4|3240.9|3231.9|3240.9|3231.9|3240.3|3231.3|0
1665524700000|2022-10-11 21:45:00|3240.7|3231.7|3241|3232|3241.1|3232.1|3240.7|3231.7|0
1665525000000|2022-10-11 21:50:00|3240.8|3231.8|3240.9|3231.9|3241.3|3232.3|3240.7|3231.7|0
1665525300000|2022-10-11 21:55:00|3240.8|3231.8|3241|3232|3241.2|3232.2|3240.3|3231.3|0
1665525600000|2022-10-11 22:00:00|3239.9|3230.9|3238.2|3229.2|3241|3232|3237|3228|0
1665525900000|2022-10-11 22:05:00|3238.3|3229.3|3239.5|3230.5|3239.7|3230.7|3238.2|3229.2|0
1665526200000|2022-10-11 22:10:00|3239.7|3230.7|3238.3|3229.3|3240.5|3231.5|3237.2|3228.2|0
1665526500000|2022-10-11 22:15:00|3238.4|3229.4|3240.5|3231.5|3241|3232|3238|3229|0
1665526800000|2022-10-11 22:20:00|3240.7|3231.7|3239.4|3230.4|3240.7|3231.7|3238.6|3229.6|0
1665527100000|2022-10-11 22:25:00|3239.5|3230.5|3236.4|3227.4|3239.7|3230.7|3236.4|3227.4|0
1665527400000|2022-10-11 22:30:00|3236.7|3227.7|3234.5|3225.5|3237.5|3228.5|3234.2|3225.2|0
1665527700000|2022-10-11 22:35:00|3234.7|3225.7|3236.9|3227.9|3236.9|3227.9|3233.9|3224.9|0
1665528000000|2022-10-11 22:40:00|3236.8|3227.8|3238.5|3229.5|3238.6|3229.6|3236.6|3227.6|0
1665528300000|2022-10-11 22:45:00|3238.6|3229.6|3237|3228|3238.8|3229.8|3236.8|3227.8|0
1665528600000|2022-10-11 22:50:00|3237.1|3228.1|3237.7|3228.7|3238.2|3229.2|3236.7|3227.7|0
1665528900000|2022-10-11 22:55:00|3237.8|3228.8|3237.4|3228.4|3238.2|3229.2|3236.6|3227.6|0
1665529200000|2022-10-11 23:00:00|3237.9|3228.9|3239.9|3230.9|3240.2|3231.2|3237.5|3228.5|0
1665529500000|2022-10-11 23:05:00|3239.7|3230.7|3239.1|3230.1|3240.4|3231.4|3239.1|3230.1|0
1665529800000|2022-10-11 23:10:00|3238.8|3229.8|3237.3|3228.3|3238.8|3229.8|3237.2|3228.2|0
1665530100000|2022-10-11 23:15:00|3237.2|3228.2|3239|3230|3239.2|3230.2|3236.1|3227.1|0
1665530400000|2022-10-11 23:20:00|3239.5|3230.5|3236.2|3227.2|3239.5|3230.5|3236.2|3227.2|0
1665530700000|2022-10-11 23:25:00|3236|3227|3233.3|3224.3|3236.4|3227.4|3233.3|3224.3|0
1665531000000|2022-10-11 23:30:00|3233.5|3224.5|3235.8|3226.8|3236.6|3227.6|3233.3|3224.3|0
1665531300000|2022-10-11 23:35:00|3236|3227|3235.2|3226.2|3236.8|3227.8|3235|3226|0
1665531600000|2022-10-11 23:40:00|3235.3|3226.3|3235.9|3226.9|3236.6|3227.6|3235.2|3226.2|0
1665531900000|2022-10-11 23:45:00|3236|3227|3237.7|3228.7|3238.5|3229.5|3235.9|3226.9|0
1665532200000|2022-10-11 23:50:00|3237.9|3228.9|3236|3227|3237.9|3228.9|3235.2|3226.2|0
1665532500000|2022-10-11 23:55:00|3236.2|3227.2|3239.2|3230.2|3239.7|3230.7|3235.9|3226.9|0
1665532800000|2022-10-12 00:00:00|3238.7|3229.7|3236.4|3227.4|3242.4|3233.4|3232.4|3223.4|0
1665533100000|2022-10-12 00:05:00|3236.7|3227.7|3232.8|3223.8|3236.7|3227.7|3231.9|3222.9|0
1665533400000|2022-10-12 00:10:00|3232.5|3223.5|3233.1|3224.1|3233.4|3224.4|3230.6|3221.6|0
1665533700000|2022-10-12 00:15:00|3233.4|3224.4|3236.3|3227.3|3237.1|3228.1|3233.2|3224.2|0
1665534000000|2022-10-12 00:20:00|3236.2|3227.2|3241.4|3232.4|3244|3235|3236|3227|0
1665534300000|2022-10-12 00:25:00|3241.2|3232.2|3237.7|3228.7|3242|3233|3237.5|3228.5|0
1665534600000|2022-10-12 00:30:00|3237.8|3228.8|3240.9|3231.9|3240.9|3231.9|3237.1|3228.1|0
1665534900000|2022-10-12 00:35:00|3241|3232|3239.4|3230.4|3241.2|3232.2|3238.4|3229.4|0
1665535200000|2022-10-12 00:40:00|3239.5|3230.5|3242.8|3233.8|3243.6|3234.6|3238.7|3229.7|0
1665535500000|2022-10-12 00:45:00|3243|3234|3250.2|3241.2|3251|3242|3241.9|3232.9|0
1665535800000|2022-10-12 00:50:00|3250|3241|3247.4|3238.4|3250.2|3241.2|3245.9|3236.9|0
1665536100000|2022-10-12 00:55:00|3247.6|3238.6|3247|3238|3248.2|3239.2|3245.8|3236.8|0
1665536400000|2022-10-12 01:00:00|3247.3|3238.3|3244.2|3235.2|3248.8|3239.8|3243.9|3234.9|0
1665536700000|2022-10-12 01:05:00|3244.3|3235.3|3242.1|3233.1|3245.2|3236.2|3242.1|3233.1|0
1665537000000|2022-10-12 01:10:00|3242.3|3233.3|3243.6|3234.6|3244.2|3235.2|3241.6|3232.6|0
1665537300000|2022-10-12 01:15:00|3243.8|3234.8|3247.5|3243.5|3250|3246|3235|3231|221
1665537600000|2022-10-12 01:20:00|3248.5|3244.5|3253.5|3249.5|3259|3255|3248.5|3244.5|212
1665537900000|2022-10-12 01:25:00|3254|3250|3248.5|3244.5|3259|3255|3248|3244|218
1665538200000|2022-10-12 01:30:00|3249.5|3245.5|3224|3220|3251|3247|3211.5|3207.5|2072
1665538500000|2022-10-12 01:35:00|3225|3221|3213|3209|3226.5|3222.5|3207.5|3203.5|1969
1665538800000|2022-10-12 01:40:00|3212.5|3208.5|3213|3209|3227|3223|3207|3203|1223
1665539100000|2022-10-12 01:45:00|3212|3208|3202.5|3198.5|3213|3209|3191.5|3187.5|1945
1665539400000|2022-10-12 01:50:00|3203|3199|3185|3181|3208|3204|3184|3180|1661
1665539700000|2022-10-12 01:55:00|3184.5|3180.5|3196|3192|3196.5|3192.5|3181|3177|1318
1665540000000|2022-10-12 02:00:00|3195|3191|3196|3192|3202|3198|3187.5|3183.5|1497
1665540300000|2022-10-12 02:05:00|3197|3193|3177.5|3173.5|3199|3195|3176|3172|1088
1665540600000|2022-10-12 02:10:00|3177|3173|3169|3165|3183|3179|3161|3157|2153
1665540900000|2022-10-12 02:15:00|3168.5|3164.5|3180|3176|3184|3180|3166.5|3162.5|1252
1665541200000|2022-10-12 02:20:00|3179.5|3175.5|3195.5|3191.5|3199.5|3195.5|3179|3175|932
1665541500000|2022-10-12 02:25:00|3195|3191|3189|3185|3206|3202|3187|3183|1188
1665541800000|2022-10-12 02:30:00|3189.5|3185.5|3198|3194|3198.5|3194.5|3185|3181|958
1665542100000|2022-10-12 02:35:00|3199|3195|3188|3184|3204|3200|3185|3181|1222
1665542400000|2022-10-12 02:40:00|3188.5|3184.5|3170.5|3166.5|3189|3185|3169.5|3165.5|1287
1665542700000|2022-10-12 02:45:00|3171|3167|3178|3174|3180|3176|3169|3165|615
1665543000000|2022-10-12 02:50:00|3177.5|3173.5|3169|3165|3180|3176|3169|3165|831
1665543300000|2022-10-12 02:55:00|3168.5|3164.5|3174|3170|3175|3171|3165|3161|698
1665543600000|2022-10-12 03:00:00|3173.5|3169.5|3179|3175|3182|3178|3173|3169|514
1665543900000|2022-10-12 03:05:00|3178.5|3174.5|3180.5|3176.5|3186|3182|3177|3173|435
1665544200000|2022-10-12 03:10:00|3181|3177|3181|3177|3185|3181|3176|3172|346
1665544500000|2022-10-12 03:15:00|3181.5|3177.5|3183.5|3179.5|3190|3186|3178.5|3174.5|556
1665544800000|2022-10-12 03:20:00|3183|3179|3175|3171|3183.5|3179.5|3174|3170|358
1665545100000|2022-10-12 03:25:00|3175.5|3171.5|3173.5|3169.5|3176|3172|3173|3169|239
1665545400000|2022-10-12 03:30:00|3173|3169|3170|3166|3175|3171|3169.5|3165.5|211
1665545700000|2022-10-12 03:35:00|3169|3165|3171|3167|3174|3170|3169|3165|202
1665546000000|2022-10-12 03:40:00|3172|3168|3170|3166|3175|3171|3169.5|3165.5|232
1665546300000|2022-10-12 03:45:00|3169.5|3165.5|3168|3164|3172|3168|3167|3163|155
1665546600000|2022-10-12 03:50:00|3168.5|3164.5|3171|3167|3172|3168|3166|3162|557
1665546900000|2022-10-12 03:55:00|3170|3166|3172.5|3168.5|3176|3172|3170|3166|328
1665547200000|2022-10-12 04:00:00|3175.9|3166.9|3192.9|3183.9|3193.8|3184.8|3174.3|3165.3|0
1665547500000|2022-10-12 04:05:00|3193.4|3184.4|3185.6|3176.6|3194.6|3185.6|3184|3175|0
1665547800000|2022-10-12 04:10:00|3185.5|3176.5|3189.8|3180.8|3191.1|3182.1|3184.8|3175.8|0
1665548100000|2022-10-12 04:15:00|3190|3181|3190.4|3181.4|3192.3|3183.3|3189.4|3180.4|0
1665548400000|2022-10-12 04:20:00|3190.3|3181.3|3191.3|3182.3|3192.5|3183.5|3188.9|3179.9|0
1665548700000|2022-10-12 04:25:00|3191.2|3182.2|3190.3|3181.3|3193.3|3184.3|3189.1|3180.1|0
1665549000000|2022-10-12 04:30:00|3190.4|3181.4|3186.8|3177.8|3191|3182|3186.4|3177.4|0
1665549300000|2022-10-12 04:35:00|3186.6|3177.6|3185.5|3176.5|3187.4|3178.4|3185.1|3176.1|0
1665549600000|2022-10-12 04:40:00|3185.6|3176.6|3188.1|3179.1|3188.6|3179.6|3185.6|3176.6|0
1665549900000|2022-10-12 04:45:00|3187.6|3178.6|3188.5|3179.5|3189.4|3180.4|3187.2|3178.2|0
1665550200000|2022-10-12 04:50:00|3188.8|3179.8|3190|3181|3191|3182|3188.8|3179.8|0
1665550500000|2022-10-12 04:55:00|3189.9|3180.9|3189.3|3180.3|3190.3|3181.3|3188.9|3179.9|0
1665550800000|2022-10-12 05:00:00|3189|3180|3164.5|3160.5|3189|3180|3164.5|3160.5|1175
1665551100000|2022-10-12 05:05:00|3164|3160|3165|3161|3170|3166|3163|3159|546
1665551400000|2022-10-12 05:10:00|3164.5|3160.5|3168|3164|3173|3169|3162|3158|689
1665551700000|2022-10-12 05:15:00|3167.5|3163.5|3166|3162|3171|3167|3162|3158|512
1665552000000|2022-10-12 05:20:00|3165.5|3161.5|3177|3173|3177|3173|3161.5|3157.5|588
1665552300000|2022-10-12 05:25:00|3176|3172|3174|3170|3176.5|3172.5|3167|3163|1013
1665552600000|2022-10-12 05:30:00|3174.5|3170.5|3180|3176|3184|3180|3169|3165|647
1665552900000|2022-10-12 05:35:00|3180.5|3176.5|3184|3180|3190|3186|3180.5|3176.5|518
1665553200000|2022-10-12 05:40:00|3184.5|3180.5|3210.5|3206.5|3211|3207|3182|3178|782
1665553500000|2022-10-12 05:45:00|3210|3206|3222|3218|3240|3236|3204|3200|2379
1665553800000|2022-10-12 05:50:00|3221|3217|3234.5|3230.5|3240|3236|3214|3210|1587
1665554100000|2022-10-12 05:55:00|3235|3231|3236.5|3232.5|3239|3235|3224.5|3220.5|866
1665554400000|2022-10-12 06:00:00|3236|3232|3220|3216|3239|3235|3218|3214|892
1665554700000|2022-10-12 06:05:00|3219.5|3215.5|3228|3224|3244|3240|3219|3215|1399
1665555000000|2022-10-12 06:10:00|3228.5|3224.5|3247|3243|3247|3243|3228.5|3224.5|683
1665555300000|2022-10-12 06:15:00|3248|3244|3250|3246|3265.5|3261.5|3244|3240|1526
1665555600000|2022-10-12 06:20:00|3250.5|3246.5|3252|3248|3254|3250|3242.5|3238.5|1321
1665555900000|2022-10-12 06:25:00|3252.5|3248.5|3266|3262|3271|3267|3247.5|3243.5|1167
1665556200000|2022-10-12 06:30:00|3266.5|3262.5|3289|3285|3289|3285|3258|3254|1672
1665556500000|2022-10-12 06:35:00|3288.5|3284.5|3319|3315|3319|3315|3288.5|3284.5|3355
1665556800000|2022-10-12 06:40:00|3320|3316|3326.5|3322.5|3328|3324|3293|3289|3274
1665557100000|2022-10-12 06:45:00|3327|3323|3380|3376|3380|3376|3321.5|3317.5|3512
1665557400000|2022-10-12 06:50:00|3380.5|3376.5|3358|3354|3380.5|3376.5|3354|3350|5714
1665557700000|2022-10-12 06:55:00|3358.5|3354.5|3325|3321|3358.5|3354.5|3325|3321|3398
1665558000000|2022-10-12 07:00:00|3325.5|3321.5|3299|3295|3326|3322|3298|3294|2293
1665558300000|2022-10-12 07:05:00|3298|3294|3296|3292|3308|3304|3291|3287|2172
1665558600000|2022-10-12 07:10:00|3295|3291|3281.5|3277.5|3296|3292|3280|3276|866
1665558900000|2022-10-12 07:15:00|3281|3277|3292|3288|3292.5|3288.5|3268.5|3264.5|1044
1665559200000|2022-10-12 07:20:00|3291.5|3287.5|3306|3302|3314|3310|3289|3285|1587
1665559500000|2022-10-12 07:25:00|3305.5|3301.5|3282|3278|3306|3302|3280|3276|2002
1665559800000|2022-10-12 07:30:00|3281.5|3277.5|3280|3276|3285.5|3281.5|3272|3268|945
1665560100000|2022-10-12 07:35:00|3279.5|3275.5|3277.5|3273.5|3286.5|3282.5|3274|3270|479
1665560400000|2022-10-12 07:40:00|3277|3273|3270|3266|3278|3274|3267.5|3263.5|742
1665560700000|2022-10-12 07:45:00|3269.5|3265.5|3258|3254|3274|3270|3255.5|3251.5|905
1665561000000|2022-10-12 07:50:00|3258.5|3254.5|3267|3263|3274.5|3270.5|3258|3254|1341
1665561300000|2022-10-12 07:55:00|3267.5|3263.5|3267.5|3263.5|3269|3265|3261|3257|1298
1665561600000|2022-10-12 08:00:00|3268|3264|3272.5|3268.5|3272.5|3268.5|3262|3258|1254
1665561900000|2022-10-12 08:05:00|3272|3268|3268|3264|3273|3269|3264|3260|1215
1665562200000|2022-10-12 08:10:00|3269|3265|3266|3262|3270|3266|3263.5|3259.5|819
1665562500000|2022-10-12 08:15:00|3267|3263|3271.5|3267.5|3275|3271|3266|3262|1940
1665562800000|2022-10-12 08:20:00|3272|3268|3272.5|3268.5|3274|3270|3269|3265|166
1665563100000|2022-10-12 08:25:00|3272|3268|3276|3272|3276|3272|3270.5|3266.5|245
1665563400000|2022-10-12 08:30:00|3279.6|3270.6|3272.9|3263.9|3280.3|3271.3|3272.9|3263.9|0
1665563700000|2022-10-12 08:35:00|3273|3264|3273.1|3264.1|3275|3266|3270.4|3261.4|0
1665564000000|2022-10-12 08:40:00|3273.2|3264.2|3274.7|3265.7|3277.1|3268.1|3272.5|3263.5|0
1665564300000|2022-10-12 08:45:00|3274.8|3265.8|3276.9|3267.9|3279.2|3270.2|3272.5|3263.5|0
1665564600000|2022-10-12 08:50:00|3277|3268|3276.6|3267.6|3277.6|3268.6|3274.2|3265.2|0
1665564900000|2022-10-12 08:55:00|3276.7|3267.7|3275.4|3266.4|3278.7|3269.7|3275|3266|0
1665565200000|2022-10-12 09:00:00|3275.1|3266.1|3282.2|3273.2|3284.4|3275.4|3271.8|3262.8|0
1665565500000|2022-10-12 09:05:00|3282.3|3273.3|3280.7|3271.7|3282.8|3273.8|3278.9|3269.9|0
1665565800000|2022-10-12 09:10:00|3280.8|3271.8|3285.5|3276.5|3286.2|3277.2|3280.8|3271.8|0
1665566100000|2022-10-12 09:15:00|3285.6|3276.6|3278.5|3268.5|3286|3277|3276.5|3266.5|82
1665566400000|2022-10-12 09:20:00|3277.5|3269.5|3283.5|3275.5|3285.5|3277.5|3276.5|3268.5|55
1665566700000|2022-10-12 09:25:00|3282.5|3274.5|3286.5|3279.5|3286.5|3279.5|3282.5|3274.5|34
1665567000000|2022-10-12 09:30:00|3285.5|3278.5|3287.5|3278.5|3288.5|3280.5|3284.5|3275.5|57
1665567300000|2022-10-12 09:35:00|3286.5|3279.5|3289.5|3280.5|3289.5|3282.5|3285.5|3277.5|52
1665567600000|2022-10-12 09:40:00|3290.5|3281.5|3282.5|3275.5|3290.5|3282.5|3281.5|3274.5|28
1665567900000|2022-10-12 09:45:00|3281.5|3274.5|3283.5|3274.5|3285.5|3275.5|3280.5|3272.5|11
1665568200000|2022-10-12 09:50:00|3282.5|3275.5|3282.5|3274.5|3284.5|3275.5|3279.5|3270.5|14
1665568500000|2022-10-12 09:55:00|3283.5|3273.5|3286.5|3277.5|3286.5|3279.5|3282.5|3273.5|2
1665568800000|2022-10-12 10:00:00|3285.5|3276.5|3287.5|3278.5|3287.5|3279.5|3284.5|3275.5|5
1665569100000|2022-10-12 10:05:00|3285.5|3279.5|3283.5|3274.5|3288.5|3279.5|3283.5|3273.5|6
1665569400000|2022-10-12 10:10:00|3284.5|3275.5|3279.5|3270.5|3284.5|3276.5|3278.5|3270.5|26
1665569700000|2022-10-12 10:15:00|3278.5|3271.5|3279.5|3271.5|3282.5|3275.5|3278.5|3270.5|18
1665570000000|2022-10-12 10:20:00|3278.5|3270.5|3275.5|3267.5|3279.5|3271.5|3274.5|3265.5|31
1665570300000|2022-10-12 10:25:00|3274.5|3268.5|3277.5|3269.5|3278.5|3269.5|3272.5|3265.5|10
1665570600000|2022-10-12 10:30:00|3276.5|3268.5|3274.5|3267.5|3276.5|3269.5|3271.5|3263.5|28
1665570900000|2022-10-12 10:35:00|3273.5|3266.5|3276.5|3269.5|3276.5|3269.5|3273.5|3264.5|6
1665571200000|2022-10-12 10:40:00|3275.5|3268.5|3275.5|3268.5|3275.5|3268.5|3273.5|3264.5|4
1665571500000|2022-10-12 10:45:00|3277.5|3267.5|3277.5|3268.5|3280.5|3272.5|3276.5|3266.5|1
1665571800000|2022-10-12 10:50:00|3278.5|3267.5|3277.5|3268.5|3278.5|3270.5|3274.5|3266.5|5
1665572100000|2022-10-12 10:55:00|3276.5|3270.5|3282.5|3274.5|3282.5|3274.5|3276.5|3267.5|15
1665572400000|2022-10-12 11:00:00|3281.5|3273.5|3281.5|3272.5|3283.5|3274.5|3279.5|3271.5|15
1665572700000|2022-10-12 11:05:00|3282.5|3273.5|3282.5|3272.5|3283.5|3273.5|3279.5|3271.5|6
1665573000000|2022-10-12 11:10:00|3284.5|3273.5|3283.5|3275.5|3284.5|3276.5|3278.5|3271.5|31
1665573300000|2022-10-12 11:15:00|3282.5|3274.5|3283.5|3273.5|3283.5|3275.5|3280.5|3271.5|1
1665573600000|2022-10-12 11:20:00|3282.5|3272.5|3286.5|3278.5|3287.5|3278.5|3282.5|3272.5|10
1665573900000|2022-10-12 11:25:00|3285.5|3277.5|3287.5|3279.5|3289.5|3280.5|3285.5|3277.5|15
1665574200000|2022-10-12 11:30:00|3286.5|3277.5|3281.5|3273.5|3287.5|3278.5|3280.5|3272.5|19
1665574500000|2022-10-12 11:35:00|3280.5|3274.5|3282.5|3273.5|3284.5|3275.5|3279.5|3270.5|7
1665574800000|2022-10-12 11:40:00|3281.5|3274.5|3279.5|3270.5|3282.5|3274.5|3277.5|3270.5|2
1665575100000|2022-10-12 11:45:00|3280.5|3271.5|3277.5|3269.5|3280.5|3271.5|3275.5|3267.5|16
1665575400000|2022-10-12 11:50:00|3276.5|3268.5|3275.5|3267.5|3277.5|3269.5|3275.5|3267.5|3
1665575700000|2022-10-12 11:55:00|3274.5|3268.5|3274.5|3266.5|3277.5|3269.5|3274.5|3266.5|13
1665576000000|2022-10-12 12:00:00|3273.5|3267.5|3278.5|3269.5|3280.5|3271.5|3273.5|3266.5|7
1665576300000|2022-10-12 12:05:00|3277.5|3268.5|3279.5|3270.5|3280.5|3272.5|3274.5|3266.5|1
1665576600000|2022-10-12 12:10:00|3278.5|3271.5|3277.5|3268.5|3280.5|3271.5|3275.5|3267.5|0
1665576900000|2022-10-12 12:15:00|3278.5|3269.5|3275.5|3267.5|3279.5|3270.5|3275.5|3267.5|3
1665577200000|2022-10-12 12:20:00|3274.5|3266.5|3275.5|3266.5|3275.5|3267.5|3269.5|3261.5|33
1665577500000|2022-10-12 12:25:00|3276.5|3267.5|3276.5|3265.5|3279.5|3270.5|3272.5|3264.5|13
1665577800000|2022-10-12 12:30:00|3277.5|3264.5|3255.5|3246.5|3277.5|3264.5|3244.5|3235.5|193
1665578100000|2022-10-12 12:35:00|3254.5|3245.5|3246.5|3238.5|3254.5|3246.5|3245.5|3236.5|89
1665578400000|2022-10-12 12:40:00|3247.5|3239.5|3257.5|3249.5|3264.5|3255.5|3245.5|3236.5|177
1665578700000|2022-10-12 12:45:00|3255.5|3248.5|3249.5|3242.5|3257.5|3249.5|3247.5|3239.5|98
1665579000000|2022-10-12 12:50:00|3250.5|3241.5|3254.5|3247.5|3259.5|3250.5|3249.5|3240.5|59
1665579300000|2022-10-12 12:55:00|3253.5|3245.5|3255.5|3246.5|3257.5|3249.5|3251.5|3243.5|39
1665579600000|2022-10-12 13:00:00|3254.5|3247.5|3247.5|3240.5|3255.5|3247.5|3246.5|3238.5|26
1665579900000|2022-10-12 13:05:00|3248.5|3239.5|3243.5|3235.5|3252.5|3244.5|3243.5|3235.5|64
1665580200000|2022-10-12 13:10:00|3242.5|3236.5|3242.5|3233.5|3245.5|3237.5|3239.5|3232.5|59
1665580500000|2022-10-12 13:15:00|3244.5|3234.5|3248.5|3241.5|3251.5|3242.5|3240.5|3232.5|15
1665580800000|2022-10-12 13:20:00|3249.5|3240.5|3247.5|3238.5|3249.5|3241.5|3242.5|3234.5|18
1665581100000|2022-10-12 13:25:00|3246.5|3237.5|3238.5|3231.5|3246.5|3237.5|3238.5|3231.5|8
1665581400000|2022-10-12 13:30:00|3240.5|3232.5|3230.5|3222.5|3240.5|3232.5|3217.5|3209.5|282
1665581700000|2022-10-12 13:35:00|3231.5|3223.5|3271.5|3263.5|3272.5|3264.5|3231.5|3223.5|324
1665582000000|2022-10-12 13:40:00|3272.5|3262.5|3276.5|3268.5|3279.5|3271.5|3264.5|3256.5|240
1665582300000|2022-10-12 13:45:00|3277.5|3269.5|3263.5|3254.5|3282.5|3274.5|3262.5|3254.5|183
1665582600000|2022-10-12 13:50:00|3262.5|3255.5|3250.5|3242.5|3264.5|3256.5|3248.5|3241.5|65
1665582900000|2022-10-12 13:55:00|3251.5|3243.5|3253.5|3245.5|3261.5|3252.5|3245.5|3237.5|129
1665583200000|2022-10-12 14:00:00|3254.5|3246.5|3258.5|3251.5|3265.5|3257.5|3253.5|3244.5|69
1665583500000|2022-10-12 14:05:00|3259.5|3250.5|3251.5|3242.5|3260.5|3252.5|3245.5|3237.5|72
1665583800000|2022-10-12 14:10:00|3250.5|3241.5|3248.5|3240.5|3255.5|3246.5|3244.5|3236.5|38
1665584100000|2022-10-12 14:15:00|3247.5|3239.5|3244.5|3236.5|3247.5|3240.5|3240.5|3231.5|120
1665584400000|2022-10-12 14:20:00|3243.5|3235.5|3237.5|3229.5|3244.5|3235.5|3231.5|3224.5|125
1665584700000|2022-10-12 14:25:00|3236.5|3228.5|3245.5|3236.5|3253.5|3246.5|3235.5|3227.5|94
1665585000000|2022-10-12 14:30:00|3246.5|3237.5|3248.5|3240.5|3253.5|3245.5|3241.5|3233.5|53
1665585300000|2022-10-12 14:35:00|3249.5|3239.5|3240.5|3231.5|3249.5|3240.5|3239.5|3230.5|58
1665585600000|2022-10-12 14:40:00|3239.5|3232.5|3236.5|3227.5|3244.5|3235.5|3236.5|3227.5|25
1665585900000|2022-10-12 14:45:00|3235.5|3228.5|3234.5|3225.5|3241.5|3233.5|3230.5|3223.5|25
1665586200000|2022-10-12 14:50:00|3235.5|3226.5|3238.5|3229.5|3238.5|3230.5|3232.5|3225.5|11
1665586500000|2022-10-12 14:55:00|3237.5|3228.5|3232.5|3224.5|3238.5|3230.5|3231.5|3223.5|10
1665586800000|2022-10-12 15:00:00|3231.5|3223.5|3234.5|3226.5|3238.5|3230.5|3229.5|3221.5|60
1665587100000|2022-10-12 15:05:00|3233.5|3225.5|3224.5|3216.5|3237.5|3229.5|3223.5|3216.5|46
1665587400000|2022-10-12 15:10:00|3225.5|3217.5|3229.5|3222.5|3231.5|3223.5|3224.5|3216.5|92
1665587700000|2022-10-12 15:15:00|3231.5|3223.5|3237.5|3230.5|3238.5|3231.5|3228.5|3220.5|63
1665588000000|2022-10-12 15:20:00|3236.5|3228.5|3237.5|3229.5|3242.5|3235.5|3234.5|3225.5|62
1665588300000|2022-10-12 15:25:00|3239.5|3230.5|3239.5|3231.5|3239.5|3231.5|3232.5|3225.5|39
1665588600000|2022-10-12 15:30:00|3240.5|3230.5|3234.5|3226.5|3240.5|3231.5|3233.5|3225.5|32
1665588900000|2022-10-12 15:35:00|3233.5|3225.5|3236.5|3228.5|3241.5|3233.5|3232.5|3224.5|48
1665589200000|2022-10-12 15:40:00|3237.5|3229.5|3238.5|3230.5|3245.5|3238.5|3236.5|3228.5|89
1665589500000|2022-10-12 15:45:00|3237.5|3229.5|3241.5|3233.5|3241.5|3234.5|3237.5|3229.5|51
1665589800000|2022-10-12 15:50:00|3240.5|3234.5|3242.5|3235.5|3245.5|3238.5|3240.5|3233.5|204
1665590100000|2022-10-12 15:55:00|3241.5|3234.5|3242.5|3235.5|3243.5|3236.5|3239.5|3232.5|131
1665590400000|2022-10-12 16:00:00|3243.5|3236.5|3240.5|3233.5|3245.5|3238.5|3240.5|3232.5|156
1665590700000|2022-10-12 16:05:00|3241.5|3234.5|3236.5|3228.5|3242.5|3235.5|3234.5|3227.5|209
1665591000000|2022-10-12 16:10:00|3235.5|3229.5|3231.5|3224.5|3236.5|3229.5|3229.5|3222.5|89
1665591300000|2022-10-12 16:15:00|3230.5|3223.5|3234.5|3226.5|3235.5|3228.5|3229.5|3221.5|122
1665591600000|2022-10-12 16:20:00|3235.5|3227.5|3234.5|3227.5|3236.5|3228.5|3232.5|3225.5|34
1665591900000|2022-10-12 16:25:00|3233.5|3226.5|3231.5|3224.5|3235.5|3227.5|3230.5|3223.5|85
1665592200000|2022-10-12 16:30:00|3230.5|3223.5|3228.5|3221.5|3230.5|3223.5|3227.5|3220.5|116
1665592500000|2022-10-12 16:35:00|3229.5|3222.5|3227.5|3220.5|3229.5|3222.5|3225.5|3218.5|82
1665592800000|2022-10-12 16:40:00|3226.5|3219.5|3229.5|3222.5|3229.5|3222.5|3226.5|3219.5|31
1665593100000|2022-10-12 16:45:00|3230.5|3223.5|3234.5|3227.5|3235.5|3228.5|3230.5|3223.5|44
1665593400000|2022-10-12 16:50:00|3233.5|3226.5|3237.5|3230.5|3238.5|3231.5|3233.5|3226.5|40
1665593700000|2022-10-12 16:55:00|3238.5|3231.5|3239.5|3231.5|3241.5|3233.5|3237.5|3230.5|50
1665594000000|2022-10-12 17:00:00|3238.5|3232.5|3239.5|3232.5|3244.5|3236.5|3238.5|3231.5|78
1665594300000|2022-10-12 17:05:00|3238.5|3231.5|3240.5|3233.5|3241.5|3234.5|3237.5|3230.5|87
1665594600000|2022-10-12 17:10:00|3239.5|3232.5|3243.5|3236.5|3243.5|3236.5|3239.5|3232.5|46
1665594900000|2022-10-12 17:15:00|3242.5|3234.5|3239.5|3231.5|3242.5|3234.5|3238.5|3231.5|38
1665595200000|2022-10-12 17:20:00|3238.5|3232.5|3241.5|3234.5|3241.5|3234.5|3238.5|3231.5|9
1665595500000|2022-10-12 17:25:00|3242.5|3233.5|3243.5|3236.5|3244.5|3237.5|3242.5|3233.5|71
1665595800000|2022-10-12 17:30:00|3242.5|3235.5|3240.5|3233.5|3243.5|3235.5|3239.5|3232.5|47
1665596100000|2022-10-12 17:35:00|3239.5|3232.5|3239.5|3232.5|3240.5|3233.5|3237.5|3230.5|66
1665596400000|2022-10-12 17:40:00|3240.5|3233.5|3239.5|3232.5|3240.5|3233.5|3238.5|3230.5|57
1665596700000|2022-10-12 17:45:00|3240.5|3231.5|3240.5|3233.5|3240.5|3233.5|3239.5|3231.5|64
1665597000000|2022-10-12 17:50:00|3241.5|3234.5|3240.5|3233.5|3241.5|3234.5|3239.5|3232.5|69
1665597300000|2022-10-12 17:55:00|3239.5|3232.5|3245.5|3238.5|3246.5|3239.5|3239.5|3232.5|83
1665597600000|2022-10-12 18:00:00|3246.5|3240.5|3244.5|3237.5|3257.5|3247.5|3243.5|3236.5|257
1665597900000|2022-10-12 18:05:00|3245.5|3238.5|3251.5|3244.5|3254.5|3247.5|3244.5|3236.5|186
1665598200000|2022-10-12 18:10:00|3252.5|3243.5|3256.5|3248.5|3257.5|3250.5|3248.5|3241.5|97
1665598500000|2022-10-12 18:15:00|3257.5|3249.5|3255.5|3247.5|3257.5|3250.5|3252.5|3244.5|26
1665598800000|2022-10-12 18:20:00|3254.5|3246.5|3251.5|3243.5|3256.5|3248.5|3247.5|3239.5|27
1665599100000|2022-10-12 18:25:00|3250.5|3242.5|3255.5|3246.5|3256.5|3248.5|3249.5|3241.5|17
1665599400000|2022-10-12 18:30:00|3256.5|3247.5|3256.5|3247.5|3257.5|3249.5|3251.5|3242.5|5
1665599700000|2022-10-12 18:35:00|3255.5|3246.5|3255.5|3246.5|3257.5|3250.5|3253.5|3244.5|6
1665600000000|2022-10-12 18:40:00|3254.5|3244.5|3249.5|3241.5|3256.5|3247.5|3249.5|3241.5|6
1665600300000|2022-10-12 18:45:00|3248.5|3240.5|3245.5|3237.5|3252.5|3244.5|3245.5|3237.5|9
1665600600000|2022-10-12 18:50:00|3246.5|3236.5|3243.5|3234.5|3247.5|3239.5|3242.5|3233.5|13
1665600900000|2022-10-12 18:55:00|3242.5|3235.5|3241.9|3232.9|3244.5|3237.5|3241.5|3232.5|27
1665601200000|2022-10-12 19:00:00|3241.8|3232.8|3236.1|3227.1|3242|3233|3235.7|3226.7|0
1665601500000|2022-10-12 19:05:00|3236|3227|3238.6|3229.6|3239.8|3230.8|3235.7|3226.7|0
1665601800000|2022-10-12 19:10:00|3238.7|3229.7|3238.1|3229.1|3240|3231|3238|3229|0
1665602100000|2022-10-12 19:15:00|3238|3229|3242.3|3233.3|3242.9|3233.9|3237.3|3228.3|0
1665602400000|2022-10-12 19:20:00|3242.4|3233.4|3240.1|3231.1|3242.8|3233.8|3240|3231|0
1665602700000|2022-10-12 19:25:00|3240|3231|3240.2|3231.2|3241.8|3232.8|3239.7|3230.7|0
1665603000000|2022-10-12 19:30:00|3240|3231|3242.4|3233.4|3242.6|3233.6|3239.1|3230.1|0
1665603300000|2022-10-12 19:35:00|3242.5|3233.5|3242.3|3233.3|3244.1|3235.1|3242|3233|0
1665603600000|2022-10-12 19:40:00|3242.8|3233.8|3242.9|3233.9|3243.5|3234.5|3241.7|3232.7|0
1665603900000|2022-10-12 19:45:00|3242.8|3233.8|3240|3231|3242.9|3233.9|3239.9|3230.9|0
1665604200000|2022-10-12 19:50:00|3239.5|3230.5|3239.7|3230.7|3240.7|3231.7|3237.2|3228.2|0
1665604500000|2022-10-12 19:55:00|3239.5|3230.5|3231.9|3222.9|3239.6|3230.6|3231.7|3222.7|0
1665604800000|2022-10-12 20:00:00|3232|3223|3233.9|3224.9|3236.3|3227.3|3231.7|3222.7|0
1665605100000|2022-10-12 20:05:00|3234.1|3225.1|3236.6|3227.6|3236.6|3227.6|3232.8|3223.8|0
1665605400000|2022-10-12 20:10:00|3236.8|3227.8|3236.3|3227.3|3237.9|3228.9|3235.7|3226.7|0
1665605700000|2022-10-12 20:15:00|3236.4|3227.4|3236.6|3227.6|3237.4|3228.4|3235.5|3226.5|0
1665606000000|2022-10-12 20:20:00|3236.8|3227.8|3237.9|3228.9|3237.9|3228.9|3236.8|3227.8|0
1665606300000|2022-10-12 20:25:00|3238.1|3229.1|3236.8|3227.8|3238.2|3229.2|3236.8|3227.8|0
1665606600000|2022-10-12 20:30:00|3236.7|3227.7|3236.8|3227.8|3237.6|3228.6|3236.6|3227.6|0
1665606900000|2022-10-12 20:35:00|3237.1|3228.1|3239.1|3230.1|3239.3|3230.3|3236.4|3227.4|0
1665607200000|2022-10-12 20:40:00|3239.3|3230.3|3238.8|3229.8|3240.1|3231.1|3238.4|3229.4|0
1665607500000|2022-10-12 20:45:00|3239|3230|3240.4|3231.4|3240.4|3231.4|3238.8|3229.8|0
1665607800000|2022-10-12 20:50:00|3240.2|3231.2|3240.4|3231.4|3240.7|3231.7|3239.3|3230.3|0
1665608100000|2022-10-12 20:55:00|3240.5|3231.5|3240.1|3231.1|3241|3232|3240|3231|0
1665608400000|2022-10-12 21:00:00|3240.3|3231.3|3240.2|3231.2|3240.4|3231.4|3239.9|3230.9|0
1665608700000|2022-10-12 21:05:00|3240.1|3231.1|3239.8|3230.8|3240.1|3231.1|3239.6|3230.6|0
1665609000000|2022-10-12 21:10:00|3240|3231|3240|3231|3240|3231|3239.8|3230.8|0
1665609300000|2022-10-12 21:15:00|3240.1|3231.1|3240.1|3231.1|3240.3|3231.3|3239.8|3230.8|0
1665609600000|2022-10-12 21:20:00|3240|3231|3239.7|3230.7|3240|3231|3239.3|3230.3|0
1665609900000|2022-10-12 21:25:00|3239.6|3230.6|3239.6|3230.6|3239.8|3230.8|3239.6|3230.6|0
1665610200000|2022-10-12 21:30:00|3239.8|3230.8|3240.4|3231.4|3240.4|3231.4|3239.8|3230.8|0
1665610500000|2022-10-12 21:35:00|3240.3|3231.3|3240.8|3231.8|3240.8|3231.8|3240.3|3231.3|0
1665610800000|2022-10-12 21:40:00|3240.9|3231.9|3240.4|3231.4|3240.9|3231.9|3240.4|3231.4|0
1665611100000|2022-10-12 21:45:00|3240.3|3231.3|3240.4|3231.4|3240.4|3231.4|3240|3231|0
1665611400000|2022-10-12 21:50:00|3240.5|3231.5|3240.9|3231.9|3240.9|3231.9|3240.2|3231.2|0
1665611700000|2022-10-12 21:55:00|3240.8|3231.8|3242.5|3233.5|3242.6|3233.6|3240.8|3231.8|0
1665612000000|2022-10-12 22:00:00|3243.2|3234.2|3245|3236|3245.8|3236.8|3243.2|3234.2|0
1665612300000|2022-10-12 22:05:00|3244.8|3235.8|3243.7|3234.7|3245|3236|3242.7|3233.7|0
1665612600000|2022-10-12 22:10:00|3243.9|3234.9|3242.3|3233.3|3244.1|3235.1|3241.8|3232.8|0
1665612900000|2022-10-12 22:15:00|3242.4|3233.4|3241.8|3232.8|3243.1|3234.1|3241.5|3232.5|0
1665613200000|2022-10-12 22:20:00|3241.9|3232.9|3242|3233|3243.4|3234.4|3241.1|3232.1|0
1665613500000|2022-10-12 22:25:00|3242.3|3233.3|3242.8|3233.8|3242.8|3233.8|3241.8|3232.8|0
1665613800000|2022-10-12 22:30:00|3243|3234|3242|3233|3243.4|3234.4|3241.5|3232.5|0
1665614100000|2022-10-12 22:35:00|3241.9|3232.9|3241.2|3232.2|3242.3|3233.3|3241|3232|0
1665614400000|2022-10-12 22:40:00|3241.5|3232.5|3242.3|3233.3|3242.3|3233.3|3241.4|3232.4|0
1665614700000|2022-10-12 22:45:00|3242.1|3233.1|3242.3|3233.3|3242.3|3233.3|3242|3233|0
1665615000000|2022-10-12 22:50:00|3242.1|3233.1|3242.8|3233.8|3243|3234|3241.2|3232.2|0
1665615300000|2022-10-12 22:55:00|3242.7|3233.7|3242.2|3233.2|3242.8|3233.8|3242.2|3233.2|0
1665615600000|2022-10-12 23:00:00|3242.4|3233.4|3241.7|3232.7|3242.9|3233.9|3241.2|3232.2|0
1665615900000|2022-10-12 23:05:00|3241.6|3232.6|3241.2|3232.2|3241.7|3232.7|3240.9|3231.9|0
1665616200000|2022-10-12 23:10:00|3241|3232|3243.6|3234.6|3243.9|3234.9|3240.9|3231.9|0
1665616500000|2022-10-12 23:15:00|3243.4|3234.4|3243.6|3234.6|3244.3|3235.3|3243.3|3234.3|0
1665616800000|2022-10-12 23:20:00|3243.8|3234.8|3243.1|3234.1|3244.3|3235.3|3243.1|3234.1|0
1665617100000|2022-10-12 23:25:00|3243.3|3234.3|3243.6|3234.6|3244.1|3235.1|3243.1|3234.1|0
1665617400000|2022-10-12 23:30:00|3243.8|3234.8|3243.9|3234.9|3244.4|3235.4|3243.6|3234.6|0
1665617700000|2022-10-12 23:35:00|3243.7|3234.7|3243.9|3234.9|3244.1|3235.1|3243.6|3234.6|0
1665618000000|2022-10-12 23:40:00|3244|3235|3244.1|3235.1|3244.7|3235.7|3243.9|3234.9|0
1665618300000|2022-10-12 23:45:00|3244|3235|3245.4|3236.4|3245.5|3236.5|3243.9|3234.9|0
1665618600000|2022-10-12 23:50:00|3245.5|3236.5|3245.8|3236.8|3247.6|3238.6|3245.5|3236.5|0
1665618900000|2022-10-12 23:55:00|3245.5|3236.5|3246|3237|3246.8|3237.8|3245.5|3236.5|0
1665619200000|2022-10-13 00:00:00|3245.5|3236.5|3246.5|3237.5|3247|3238|3242.4|3233.4|0
1665619500000|2022-10-13 00:05:00|3246.2|3237.2|3248.7|3239.7|3248.9|3239.9|3245.9|3236.9|0
1665619800000|2022-10-13 00:10:00|3248.4|3239.4|3246.8|3237.8|3248.7|3239.7|3246.6|3237.6|0
1665620100000|2022-10-13 00:15:00|3246.6|3237.6|3246.5|3237.5|3248|3239|3245.9|3236.9|0
1665620400000|2022-10-13 00:20:00|3246.4|3237.4|3247.6|3238.6|3248.3|3239.3|3246.4|3237.4|0
1665620700000|2022-10-13 00:25:00|3247.7|3238.7|3246.9|3237.9|3249.2|3240.2|3246.9|3237.9|0
1665621000000|2022-10-13 00:30:00|3247|3238|3247.3|3238.3|3248.5|3239.5|3246.7|3237.7|0
1665621300000|2022-10-13 00:35:00|3247.1|3238.1|3246.3|3237.3|3248.3|3239.3|3245.8|3236.8|0
1665621600000|2022-10-13 00:40:00|3246.2|3237.2|3245.8|3236.8|3247.1|3238.1|3245.8|3236.8|0
1665621900000|2022-10-13 00:45:00|3245.7|3236.7|3245|3236|3246.1|3237.1|3243.9|3234.9|0
1665622200000|2022-10-13 00:50:00|3245.2|3236.2|3248.6|3239.6|3248.9|3239.9|3245|3236|0
1665622500000|2022-10-13 00:55:00|3248.3|3239.3|3249.6|3240.6|3250|3241|3247.7|3238.7|0
1665622800000|2022-10-13 01:00:00|3249.7|3240.7|3249.9|3240.9|3251.2|3242.2|3249.5|3240.5|0
1665623100000|2022-10-13 01:05:00|3250|3241|3245.3|3236.3|3250.1|3241.1|3241|3232|0
1665623400000|2022-10-13 01:10:00|3245.1|3236.1|3245.1|3236.1|3246.6|3237.6|3244.8|3235.8|0
1665623700000|2022-10-13 01:15:00|3245.3|3236.3|3256.5|3252.5|3259.5|3255.5|3245|3236|128
1665624000000|2022-10-13 01:20:00|3256|3252|3250|3246|3259|3255|3244.5|3240.5|232
1665624300000|2022-10-13 01:25:00|3250.5|3246.5|3250|3246|3252|3248|3245|3241|167
1665624600000|2022-10-13 01:30:00|3249|3245|3241|3237|3263|3259|3240|3236|1444
1665624900000|2022-10-13 01:35:00|3240|3236|3235|3231|3252.5|3248.5|3234|3230|1123
1665625200000|2022-10-13 01:40:00|3234.5|3230.5|3239|3235|3240|3236|3222|3218|1026
1665625500000|2022-10-13 01:45:00|3238.5|3234.5|3257|3253|3264|3260|3235|3231|1848
1665625800000|2022-10-13 01:50:00|3256.5|3252.5|3260|3256|3282|3278|3254.5|3250.5|1526
1665626100000|2022-10-13 01:55:00|3262|3258|3246.5|3242.5|3263|3259|3242|3238|1317
1665626400000|2022-10-13 02:00:00|3247|3243|3228|3224|3248.5|3244.5|3227.5|3223.5|1478
1665626700000|2022-10-13 02:05:00|3227|3223|3221|3217|3235|3231|3220.5|3216.5|1654
1665627000000|2022-10-13 02:10:00|3220.5|3216.5|3210|3206|3221|3217|3199|3195|1859
1665627300000|2022-10-13 02:15:00|3209|3205|3209|3205|3213|3209|3200|3196|1530
1665627600000|2022-10-13 02:20:00|3208|3204|3213|3209|3214|3210|3201|3197|1063
1665627900000|2022-10-13 02:25:00|3212.5|3208.5|3195|3191|3213|3209|3194|3190|1443
1665628200000|2022-10-13 02:30:00|3194.5|3190.5|3208|3204|3212|3208|3192|3188|998
1665628500000|2022-10-13 02:35:00|3208.5|3204.5|3197.5|3193.5|3216|3212|3196|3192|834
1665628800000|2022-10-13 02:40:00|3197|3193|3205|3201|3207|3203|3197|3193|585
1665629100000|2022-10-13 02:45:00|3204|3200|3198|3194|3205|3201|3196|3192|740
1665629400000|2022-10-13 02:50:00|3197|3193|3208|3204|3212|3208|3197|3193|715
1665629700000|2022-10-13 02:55:00|3207|3203|3199|3195|3209.5|3205.5|3196|3192|424
1665630000000|2022-10-13 03:00:00|3200|3196|3196|3192|3208|3204|3195|3191|628
1665630300000|2022-10-13 03:05:00|3197|3193|3211|3207|3211|3207|3194|3190|603
1665630600000|2022-10-13 03:10:00|3210.5|3206.5|3226|3222|3226|3222|3207.5|3203.5|1010
1665630900000|2022-10-13 03:15:00|3226.5|3222.5|3222.5|3218.5|3228|3224|3213|3209|910
1665631200000|2022-10-13 03:20:00|3223|3219|3220|3216|3225|3221|3214.5|3210.5|390
1665631500000|2022-10-13 03:25:00|3220.5|3216.5|3219|3215|3224|3220|3215|3211|328
1665631800000|2022-10-13 03:30:00|3220|3216|3218.5|3214.5|3221|3217|3214.5|3210.5|72
1665632100000|2022-10-13 03:35:00|3219|3215|3226|3222|3232|3228|3218|3214|434
1665632400000|2022-10-13 03:40:00|3227|3223|3221|3217|3227|3223|3219|3215|144
1665632700000|2022-10-13 03:45:00|3221.5|3217.5|3219.5|3215.5|3222|3218|3216|3212|257
1665633000000|2022-10-13 03:50:00|3220|3216|3219|3215|3220|3216|3216|3212|166
1665633300000|2022-10-13 03:55:00|3218.5|3214.5|3216.5|3212.5|3219|3215|3214|3210|136
1665633600000|2022-10-13 04:00:00|3218.5|3209.5|3218.6|3209.6|3219.5|3210.5|3218.5|3209.5|0
1665633900000|2022-10-13 04:05:00|3218.7|3209.7|3218.3|3209.3|3218.7|3209.7|3217.2|3208.2|0
1665634200000|2022-10-13 04:10:00|3218.2|3209.2|3219|3210|3219.2|3210.2|3217.7|3208.7|0
1665634500000|2022-10-13 04:15:00|3219.1|3210.1|3219.7|3210.7|3220.1|3211.1|3219.1|3210.1|0
1665634800000|2022-10-13 04:20:00|3219.8|3210.8|3218.7|3209.7|3220|3211|3218.4|3209.4|0
1665635100000|2022-10-13 04:25:00|3218.6|3209.6|3218|3209|3218.7|3209.7|3217.4|3208.4|0
1665635400000|2022-10-13 04:30:00|3217.9|3208.9|3218.7|3209.7|3219.3|3210.3|3217.7|3208.7|0
1665635700000|2022-10-13 04:35:00|3218.6|3209.6|3217.2|3208.2|3218.7|3209.7|3217.2|3208.2|0
1665636000000|2022-10-13 04:40:00|3217.4|3208.4|3216.7|3207.7|3217.7|3208.7|3216.7|3207.7|0
1665636300000|2022-10-13 04:45:00|3216.8|3207.8|3216.8|3207.8|3217.2|3208.2|3215.8|3206.8|0
1665636600000|2022-10-13 04:50:00|3217.1|3208.1|3216.3|3207.3|3217.4|3208.4|3216.3|3207.3|0
1665636900000|2022-10-13 04:55:00|3216.5|3207.5|3216.3|3207.3|3217.2|3208.2|3216.3|3207.3|0
1665637200000|2022-10-13 05:00:00|3218.6|3209.6|3205.5|3201.5|3218.6|3214|3201|3197|1099
1665637500000|2022-10-13 05:05:00|3205|3201|3211|3207|3211|3207|3201|3197|896
1665637800000|2022-10-13 05:10:00|3210.5|3206.5|3214.5|3210.5|3216|3212|3208|3204|327
1665638100000|2022-10-13 05:15:00|3214|3210|3214.5|3210.5|3219|3215|3213|3209|536
1665638400000|2022-10-13 05:20:00|3214|3210|3204.5|3200.5|3215.5|3211.5|3200.5|3196.5|427
1665638700000|2022-10-13 05:25:00|3205|3201|3208.5|3204.5|3210|3206|3203|3199|332
1665639000000|2022-10-13 05:30:00|3208|3204|3212.5|3208.5|3214|3210|3205|3201|452
1665639300000|2022-10-13 05:35:00|3212|3208|3218|3214|3219.5|3215.5|3211|3207|724
1665639600000|2022-10-13 05:40:00|3217|3213|3226.5|3222.5|3245|3241|3217|3213|1617
1665639900000|2022-10-13 05:45:00|3227|3223|3211|3207|3230|3226|3208|3204|932
1665640200000|2022-10-13 05:50:00|3211.5|3207.5|3214|3210|3219|3215|3208|3204|453
1665640500000|2022-10-13 05:55:00|3214.5|3210.5|3203|3199|3214.5|3210.5|3203|3199|508
1665640800000|2022-10-13 06:00:00|3202|3198|3201.5|3197.5|3207|3203|3201|3197|813
1665641100000|2022-10-13 06:05:00|3202|3198|3195|3191|3205|3201|3193.5|3189.5|811
1665641400000|2022-10-13 06:10:00|3196|3192|3194|3190|3196|3192|3185|3181|1046
1665641700000|2022-10-13 06:15:00|3193|3189|3196|3192|3201|3197|3192|3188|535
1665642000000|2022-10-13 06:20:00|3195.5|3191.5|3191|3187|3198|3194|3187|3183|411
1665642300000|2022-10-13 06:25:00|3190.5|3186.5|3190|3186|3194|3190|3185.5|3181.5|654
1665642600000|2022-10-13 06:30:00|3189.5|3185.5|3196|3192|3197|3193|3185.5|3181.5|598
1665642900000|2022-10-13 06:35:00|3197|3193|3195|3191|3198|3194|3192.5|3188.5|297
1665643200000|2022-10-13 06:40:00|3196|3192|3187|3183|3197|3193|3187|3183|686
1665643500000|2022-10-13 06:45:00|3187.5|3183.5|3186|3182|3191|3187|3185|3181|581
1665643800000|2022-10-13 06:50:00|3185.5|3181.5|3192|3188|3193|3189|3185.5|3181.5|494
1665644100000|2022-10-13 06:55:00|3192.5|3188.5|3184|3180|3193|3189|3184|3180|590
1665644400000|2022-10-13 07:00:00|3185|3181|3176|3172|3186|3182|3173|3169|988
1665644700000|2022-10-13 07:05:00|3175.5|3171.5|3163|3159|3175.5|3171.5|3161|3157|1375
1665645000000|2022-10-13 07:10:00|3162.5|3158.5|3171|3167|3172|3168|3158|3154|1080
1665645300000|2022-10-13 07:15:00|3170.5|3166.5|3172.5|3168.5|3173|3169|3166.5|3162.5|376
1665645600000|2022-10-13 07:20:00|3173|3169|3170|3166|3175|3171|3168|3164|462
1665645900000|2022-10-13 07:25:00|3169|3165|3174.5|3170.5|3174.5|3170.5|3166|3162|473
1665646200000|2022-10-13 07:30:00|3174|3170|3165.5|3161.5|3174|3170|3165|3161|878
1665646500000|2022-10-13 07:35:00|3165|3161|3166|3162|3168.5|3164.5|3162|3158|1179
1665646800000|2022-10-13 07:40:00|3167|3163|3166|3162|3172.5|3168.5|3163|3159|1354
1665647100000|2022-10-13 07:45:00|3165|3161|3163|3159|3166|3162|3161|3157|1560
1665647400000|2022-10-13 07:50:00|3164|3160|3158|3154|3164.5|3160.5|3158|3154|1385
1665647700000|2022-10-13 07:55:00|3157|3153|3155|3151|3158|3154|3154|3150|1534
1665648000000|2022-10-13 08:00:00|3156|3152|3155|3151|3160|3156|3153|3149|931
1665648300000|2022-10-13 08:05:00|3156|3152|3149|3145|3159|3155|3148|3144|924
1665648600000|2022-10-13 08:10:00|3148.5|3144.5|3154|3150|3154|3150|3146|3142|1058
1665648900000|2022-10-13 08:15:00|3154.5|3150.5|3158|3154|3159|3155|3154|3150|3807
1665649200000|2022-10-13 08:20:00|3157|3153|3152|3148|3157.5|3153.5|3152|3148|609
1665649500000|2022-10-13 08:25:00|3151|3147|3153.5|3149.5|3154|3150|3147|3143|735
1665649800000|2022-10-13 08:30:00|3156.2|3147.2|3158.5|3149.5|3160|3151|3155.2|3146.2|0
1665650100000|2022-10-13 08:35:00|3158.8|3149.8|3162.2|3153.2|3162.2|3153.2|3157.4|3148.4|0
1665650400000|2022-10-13 08:40:00|3162.4|3153.4|3162.9|3153.9|3164|3155|3162.1|3153.1|0
1665650700000|2022-10-13 08:45:00|3162.8|3153.8|3163.5|3154.5|3163.7|3154.7|3161.4|3152.4|0
1665651000000|2022-10-13 08:50:00|3163.7|3154.7|3165.5|3156.5|3165.7|3156.7|3163.6|3154.6|0
1665651300000|2022-10-13 08:55:00|3165.3|3156.3|3165.6|3156.6|3167|3158|3165|3156|0
1665651600000|2022-10-13 09:00:00|3165.4|3156.4|3168.2|3159.2|3168.2|3159.2|3165|3156|0
1665651900000|2022-10-13 09:05:00|3168.4|3159.4|3169|3160|3170|3161|3167.1|3158.1|0
1665652200000|2022-10-13 09:10:00|3169.2|3160.2|3173.7|3164.7|3174|3165|3168.4|3159.4|0
1665652500000|2022-10-13 09:15:00|3173.5|3164.5|3164.5|3155.5|3180.5|3164.5|3159.5|3150.5|182
1665652800000|2022-10-13 09:20:00|3165.5|3156.5|3168.5|3160.5|3168.5|3160.5|3163.5|3155.5|58
1665653100000|2022-10-13 09:25:00|3167.5|3161.5|3169.5|3162.5|3171.5|3163.5|3167.5|3160.5|94
1665653400000|2022-10-13 09:30:00|3170.5|3163.5|3169.5|3161.5|3172.5|3165.5|3169.5|3160.5|32
1665653700000|2022-10-13 09:35:00|3168.5|3160.5|3169.5|3161.5|3169.5|3161.5|3165.5|3157.5|36
1665654000000|2022-10-13 09:40:00|3168.5|3160.5|3169.5|3160.5|3169.5|3162.5|3167.5|3159.5|16
1665654300000|2022-10-13 09:45:00|3168.5|3159.5|3169.5|3161.5|3171.5|3163.5|3168.5|3159.5|16
1665654600000|2022-10-13 09:50:00|3168.5|3159.5|3167.5|3159.5|3169.5|3161.5|3167.5|3158.5|6
1665654900000|2022-10-13 09:55:00|3168.5|3160.5|3168.5|3161.5|3169.5|3161.5|3167.5|3159.5|5
1665655200000|2022-10-13 10:00:00|3169.5|3160.5|3167.5|3160.5|3169.5|3162.5|3167.5|3160.5|12
1665655500000|2022-10-13 10:05:00|3166.5|3158.5|3166.5|3159.5|3168.5|3160.5|3164.5|3157.5|17
1665655800000|2022-10-13 10:10:00|3167.5|3160.5|3168.5|3161.5|3169.5|3161.5|3167.5|3159.5|15
1665656100000|2022-10-13 10:15:00|3169.5|3162.5|3169.5|3161.5|3169.5|3162.5|3167.5|3160.5|9
1665656400000|2022-10-13 10:20:00|3168.5|3162.5|3168.5|3161.5|3169.5|3162.5|3167.5|3160.5|69
1665656700000|2022-10-13 10:25:00|3169.5|3162.5|3170.5|3163.5|3170.5|3163.5|3168.5|3161.5|14
1665657000000|2022-10-13 10:30:00|3171.5|3164.5|3171.5|3164.5|3172.5|3165.5|3170.5|3163.5|69
1665657300000|2022-10-13 10:35:00|3172.5|3165.5|3172.5|3164.5|3172.5|3165.5|3171.5|3162.5|28
1665657600000|2022-10-13 10:40:00|3173.5|3165.5|3173.5|3165.5|3174.5|3166.5|3171.5|3163.5|17
1665657900000|2022-10-13 10:45:00|3174.5|3164.5|3172.5|3164.5|3174.5|3165.5|3169.5|3160.5|8
1665658200000|2022-10-13 10:50:00|3171.5|3162.5|3172.5|3164.5|3174.5|3165.5|3168.5|3160.5|7
1665658500000|2022-10-13 10:55:00|3173.5|3165.5|3172.5|3163.5|3173.5|3165.5|3170.5|3162.5|17
1665658800000|2022-10-13 11:00:00|3171.5|3164.5|3172.5|3164.5|3173.5|3165.5|3170.5|3162.5|21
1665659100000|2022-10-13 11:05:00|3171.5|3165.5|3170.5|3161.5|3172.5|3165.5|3169.5|3160.5|25
1665659400000|2022-10-13 11:10:00|3171.5|3162.5|3172.5|3164.5|3172.5|3165.5|3170.5|3162.5|13
1665659700000|2022-10-13 11:15:00|3171.5|3165.5|3174.5|3165.5|3174.5|3166.5|3171.5|3162.5|8
1665660000000|2022-10-13 11:20:00|3173.5|3166.5|3172.5|3163.5|3174.5|3166.5|3170.5|3162.5|7
1665660300000|2022-10-13 11:25:00|3171.5|3164.5|3173.5|3165.5|3173.5|3166.5|3171.5|3163.5|8
1665660600000|2022-10-13 11:30:00|3172.5|3164.5|3176.5|3168.5|3180.5|3171.5|3172.5|3164.5|33
1665660900000|2022-10-13 11:35:00|3175.5|3167.5|3185.5|3176.5|3187.5|3179.5|3174.5|3167.5|138
1665661200000|2022-10-13 11:40:00|3183.5|3177.5|3179.5|3170.5|3187.5|3180.5|3178.5|3170.5|103
1665661500000|2022-10-13 11:45:00|3180.5|3169.5|3180.5|3172.5|3180.5|3172.5|3177.5|3169.5|18
1665661800000|2022-10-13 11:50:00|3181.5|3171.5|3181.5|3172.5|3181.5|3174.5|3176.5|3168.5|47
1665662100000|2022-10-13 11:55:00|3180.5|3171.5|3180.5|3172.5|3182.5|3175.5|3177.5|3168.5|28
1665662400000|2022-10-13 12:00:00|3179.5|3173.5|3180.5|3173.5|3182.5|3174.5|3179.5|3170.5|3
1665662700000|2022-10-13 12:05:00|3179.5|3171.5|3179.5|3170.5|3181.5|3173.5|3176.5|3168.5|17
1665663000000|2022-10-13 12:10:00|3178.5|3169.5|3178.5|3170.5|3180.5|3172.5|3177.5|3169.5|27
1665663300000|2022-10-13 12:15:00|3179.5|3169.5|3182.5|3174.5|3184.5|3175.5|3179.5|3169.5|57
1665663600000|2022-10-13 12:20:00|3181.5|3173.5|3180.5|3171.5|3184.5|3175.5|3179.5|3171.5|35
1665663900000|2022-10-13 12:25:00|3179.5|3172.5|3185.5|3171.5|3185.5|3174.5|3176.5|3167.5|93
1665664200000|2022-10-13 12:30:00|3183.5|3169.5|3106.5|3096.5|3185.5|3169.5|3103.5|3089.5|567
1665664500000|2022-10-13 12:35:00|3105.5|3097.5|3080.5|3072.5|3115.5|3107.5|3079.5|3070.5|426
1665664800000|2022-10-13 12:40:00|3081.5|3071.5|3082.5|3073.5|3096.5|3087.5|3077.5|3068.5|169
1665665100000|2022-10-13 12:45:00|3081.5|3074.5|3080.5|3071.5|3084.5|3077.5|3071.5|3062.5|108
1665665400000|2022-10-13 12:50:00|3081.5|3070.5|3077.5|3068.5|3088.5|3081.5|3074.5|3066.5|110
1665665700000|2022-10-13 12:55:00|3078.5|3069.5|3086.5|3077.5|3089.5|3080.5|3076.5|3068.5|56
1665666000000|2022-10-13 13:00:00|3085.5|3076.5|3084.5|3074.5|3089.5|3081.5|3074.5|3065.5|88
1665666300000|2022-10-13 13:05:00|3083.5|3073.5|3082.5|3072.5|3086.5|3078.5|3076.5|3067.5|57
1665666600000|2022-10-13 13:10:00|3084.5|3073.5|3079.5|3070.5|3084.5|3075.5|3075.5|3067.5|21
1665666900000|2022-10-13 13:15:00|3080.5|3069.5|3069.5|3061.5|3080.5|3071.5|3069.5|3060.5|36
1665667200000|2022-10-13 13:20:00|3071.5|3063.5|3077.5|3068.5|3089.5|3080.5|3071.5|3062.5|72
1665667500000|2022-10-13 13:25:00|3079.5|3071.5|3081.5|3073.5|3085.5|3076.5|3075.5|3067.5|19
1665667800000|2022-10-13 13:30:00|3080.5|3072.5|3097.5|3089.5|3097.5|3089.5|3062.5|3052.5|244
1665668100000|2022-10-13 13:35:00|3098.5|3091.5|3082.5|3074.5|3103.5|3094.5|3079.5|3070.5|184
1665668400000|2022-10-13 13:40:00|3083.5|3073.5|3092.5|3082.5|3104.5|3096.5|3073.5|3064.5|196
1665668700000|2022-10-13 13:45:00|3091.5|3083.5|3109.5|3100.5|3110.5|3101.5|3082.5|3072.5|120
1665669000000|2022-10-13 13:50:00|3110.5|3099.5|3110.5|3100.5|3117.5|3110.5|3107.5|3098.5|105
1665669300000|2022-10-13 13:55:00|3109.5|3099.5|3106.5|3098.5|3112.5|3103.5|3094.5|3086.5|101
1665669600000|2022-10-13 14:00:00|3105.5|3097.5|3107.5|3098.5|3110.5|3101.5|3099.5|3089.5|170
1665669900000|2022-10-13 14:05:00|3108.5|3099.5|3112.5|3104.5|3117.5|3107.5|3102.5|3094.5|99
1665670200000|2022-10-13 14:10:00|3113.5|3103.5|3119.5|3110.5|3119.5|3110.5|3105.5|3097.5|56
1665670500000|2022-10-13 14:15:00|3117.5|3108.5|3107.5|3098.5|3121.5|3112.5|3106.5|3097.5|49
1665670800000|2022-10-13 14:20:00|3106.5|3099.5|3105.5|3096.5|3113.5|3103.5|3101.5|3093.5|71
1665671100000|2022-10-13 14:25:00|3104.5|3097.5|3095.5|3086.5|3106.5|3098.5|3093.5|3085.5|45
1665671400000|2022-10-13 14:30:00|3096.5|3085.5|3100.5|3091.5|3107.5|3098.5|3092.5|3082.5|78
1665671700000|2022-10-13 14:35:00|3101.5|3093.5|3107.5|3098.5|3107.5|3098.5|3093.5|3085.5|30
1665672000000|2022-10-13 14:40:00|3109.5|3099.5|3111.5|3102.5|3117.5|3108.5|3105.5|3097.5|47
1665672300000|2022-10-13 14:45:00|3110.5|3103.5|3123.5|3114.5|3123.5|3116.5|3109.5|3101.5|158
1665672600000|2022-10-13 14:50:00|3122.5|3113.5|3122.5|3113.5|3123.5|3115.5|3114.5|3106.5|81
1665672900000|2022-10-13 14:55:00|3121.5|3112.5|3117.5|3109.5|3126.5|3119.5|3117.5|3108.5|72
1665673200000|2022-10-13 15:00:00|3116.5|3108.5|3118.5|3111.5|3118.5|3111.5|3109.5|3101.5|179
1665673500000|2022-10-13 15:05:00|3120.5|3110.5|3136.5|3128.5|3139.5|3131.5|3119.5|3109.5|168
1665673800000|2022-10-13 15:10:00|3135.5|3127.5|3145.5|3136.5|3145.5|3136.5|3129.5|3121.5|233
1665674100000|2022-10-13 15:15:00|3146.5|3137.5|3165.5|3156.5|3166.5|3157.5|3141.5|3133.5|366
1665674400000|2022-10-13 15:20:00|3167.5|3157.5|3164.5|3155.5|3188.5|3179.5|3159.5|3150.5|368
1665674700000|2022-10-13 15:25:00|3163.5|3154.5|3170.5|3162.5|3175.5|3166.5|3151.5|3143.5|372
1665675000000|2022-10-13 15:30:00|3171.5|3163.5|3168.5|3159.5|3172.5|3164.5|3159.5|3151.5|94
1665675300000|2022-10-13 15:35:00|3169.5|3160.5|3194.5|3185.5|3197.5|3189.5|3168.5|3158.5|225
1665675600000|2022-10-13 15:40:00|3195.5|3186.5|3180.5|3170.5|3205.5|3196.5|3179.5|3169.5|134
1665675900000|2022-10-13 15:45:00|3181.5|3171.5|3188.5|3179.5|3190.5|3182.5|3172.5|3163.5|77
1665676200000|2022-10-13 15:50:00|3189.5|3177.5|3187.5|3178.5|3191.5|3182.5|3182.5|3172.5|50
1665676500000|2022-10-13 15:55:00|3186.5|3177.5|3181.5|3172.5|3189.5|3181.5|3177.5|3168.5|37
1665676800000|2022-10-13 16:00:00|3182.5|3173.5|3187.5|3180.5|3190.5|3182.5|3181.5|3172.5|105
1665677100000|2022-10-13 16:05:00|3188.5|3181.5|3182.5|3172.5|3189.5|3181.5|3178.5|3169.5|41
1665677400000|2022-10-13 16:10:00|3181.5|3173.5|3171.5|3162.5|3184.5|3175.5|3169.5|3161.5|67
1665677700000|2022-10-13 16:15:00|3172.5|3163.5|3164.5|3155.5|3173.5|3165.5|3160.5|3153.5|70
1665678000000|2022-10-13 16:20:00|3163.5|3154.5|3163.5|3154.5|3169.5|3161.5|3160.5|3151.5|59
1665678300000|2022-10-13 16:25:00|3162.5|3155.5|3155.5|3147.5|3165.5|3156.5|3155.5|3146.5|42
1665678600000|2022-10-13 16:30:00|3156.5|3146.5|3160.5|3151.5|3161.5|3153.5|3153.5|3142.5|55
1665678900000|2022-10-13 16:35:00|3159.5|3150.5|3158.5|3150.5|3162.5|3153.5|3155.5|3147.5|6
1665679200000|2022-10-13 16:40:00|3157.5|3151.5|3171.5|3162.5|3172.5|3164.5|3157.5|3150.5|46
1665679500000|2022-10-13 16:45:00|3170.5|3161.5|3170.5|3162.5|3171.5|3162.5|3163.5|3155.5|19
1665679800000|2022-10-13 16:50:00|3169.5|3161.5|3175.5|3167.5|3178.5|3170.5|3168.5|3161.5|100
1665680100000|2022-10-13 16:55:00|3174.5|3166.5|3177.5|3168.5|3179.5|3171.5|3171.5|3163.5|27
1665680400000|2022-10-13 17:00:00|3178.5|3169.5|3188.5|3179.5|3188.5|3181.5|3175.5|3167.5|82
1665680700000|2022-10-13 17:05:00|3189.5|3180.5|3180.5|3171.5|3189.5|3181.5|3178.5|3171.5|47
1665681000000|2022-10-13 17:10:00|3179.5|3172.5|3193.5|3184.5|3193.5|3185.5|3179.5|3171.5|91
1665681300000|2022-10-13 17:15:00|3192.5|3183.5|3192.5|3184.5|3195.5|3186.5|3185.5|3178.5|36
1665681600000|2022-10-13 17:20:00|3193.5|3183.5|3198.5|3190.5|3201.5|3192.5|3193.5|3183.5|36
1665681900000|2022-10-13 17:25:00|3197.5|3189.5|3203.5|3196.5|3207.5|3199.5|3197.5|3189.5|75
1665682200000|2022-10-13 17:30:00|3205.5|3197.5|3216.5|3207.5|3216.5|3208.5|3205.5|3197.5|51
1665682500000|2022-10-13 17:35:00|3217.5|3208.5|3212.5|3204.5|3217.5|3208.5|3209.5|3201.5|64
1665682800000|2022-10-13 17:40:00|3213.5|3205.5|3206.5|3197.5|3213.5|3206.5|3203.5|3194.5|29
1665683100000|2022-10-13 17:45:00|3205.5|3196.5|3208.5|3200.5|3208.5|3200.5|3201.5|3192.5|18
1665683400000|2022-10-13 17:50:00|3207.5|3199.5|3206.5|3198.5|3211.5|3202.5|3202.5|3195.5|25
1665683700000|2022-10-13 17:55:00|3207.5|3199.5|3200.5|3192.5|3207.5|3199.5|3200.5|3192.5|25
1665684000000|2022-10-13 18:00:00|3199.5|3191.5|3203.5|3195.5|3203.5|3195.5|3197.5|3189.5|15
1665684300000|2022-10-13 18:05:00|3204.5|3196.5|3199.5|3191.5|3204.5|3197.5|3197.5|3190.5|26
1665684600000|2022-10-13 18:10:00|3200.5|3190.5|3195.5|3188.5|3200.5|3192.5|3194.5|3186.5|35
1665684900000|2022-10-13 18:15:00|3196.5|3189.5|3201.5|3191.5|3201.5|3192.5|3196.5|3187.5|7
1665685200000|2022-10-13 18:20:00|3200.5|3192.5|3197.5|3188.5|3201.5|3193.5|3195.5|3187.5|14
1665685500000|2022-10-13 18:25:00|3196.5|3186.5|3187.5|3179.5|3197.5|3186.5|3186.5|3179.5|30
1665685800000|2022-10-13 18:30:00|3188.5|3180.5|3189.5|3182.5|3192.5|3183.5|3186.5|3179.5|45
1665686100000|2022-10-13 18:35:00|3191.5|3181.5|3193.5|3184.5|3195.5|3187.5|3190.5|3180.5|16
1665686400000|2022-10-13 18:40:00|3192.5|3183.5|3194.5|3186.5|3196.5|3187.5|3190.5|3181.5|6
1665686700000|2022-10-13 18:45:00|3195.5|3187.5|3195.5|3187.5|3199.5|3191.5|3193.5|3185.5|13
1665687000000|2022-10-13 18:50:00|3194.5|3186.5|3199.5|3190.5|3201.5|3194.5|3193.5|3185.5|13
1665687300000|2022-10-13 18:55:00|3200.5|3189.5|3202.6|3193.6|3206.5|3199.5|3198.5|3189.5|32
1665687600000|2022-10-13 19:00:00|3202.1|3193.1|3198.5|3189.5|3202.2|3193.2|3198.1|3189.1|0
1665687900000|2022-10-13 19:05:00|3198.4|3189.4|3203.9|3194.9|3203.9|3194.9|3197.9|3188.9|0
1665688200000|2022-10-13 19:10:00|3204|3195|3200.7|3191.7|3205.4|3196.4|3200.6|3191.6|0
1665688500000|2022-10-13 19:15:00|3200.6|3191.6|3201.5|3192.5|3202.9|3193.9|3199|3190|0
1665688800000|2022-10-13 19:20:00|3201.4|3192.4|3198.5|3189.5|3201.5|3192.5|3197.2|3188.2|0
1665689100000|2022-10-13 19:25:00|3198.4|3189.4|3195.9|3186.9|3199.4|3190.4|3195.6|3186.6|0
1665689400000|2022-10-13 19:30:00|3195.7|3186.7|3191.9|3182.9|3199.3|3190.3|3191.3|3182.3|0
1665689700000|2022-10-13 19:35:00|3191.8|3182.8|3192.8|3183.8|3193|3184|3190.1|3181.1|0
1665690000000|2022-10-13 19:40:00|3192.6|3183.6|3196.1|3187.1|3196.3|3187.3|3190|3181|0
1665690300000|2022-10-13 19:45:00|3195.9|3186.9|3193.4|3184.4|3196.7|3187.7|3193.3|3184.3|0
1665690600000|2022-10-13 19:50:00|3193.5|3184.5|3196.6|3187.6|3198.2|3189.2|3190.4|3181.4|0
1665690900000|2022-10-13 19:55:00|3196.5|3187.5|3188.6|3179.6|3196.8|3187.8|3186|3177|0
1665691200000|2022-10-13 20:00:00|3188.9|3179.9|3189.9|3180.9|3194.4|3185.4|3187.1|3178.1|0
1665691500000|2022-10-13 20:05:00|3190.4|3181.4|3189.2|3180.2|3192|3183|3189.2|3180.2|0
1665691800000|2022-10-13 20:10:00|3189.3|3180.3|3184.5|3175.5|3189.7|3180.7|3184.2|3175.2|0
1665692100000|2022-10-13 20:15:00|3184.2|3175.2|3188.6|3179.6|3188.6|3179.6|3184.2|3175.2|0
1665692400000|2022-10-13 20:20:00|3188.4|3179.4|3186.8|3177.8|3188.4|3179.4|3186.6|3177.6|0
1665692700000|2022-10-13 20:25:00|3186.6|3177.6|3188.6|3179.6|3188.9|3179.9|3186.6|3177.6|0
1665693000000|2022-10-13 20:30:00|3188.4|3179.4|3189.2|3180.2|3189.7|3180.7|3188.1|3179.1|0
1665693300000|2022-10-13 20:35:00|3189|3180|3188.6|3179.6|3189.7|3180.7|3188.1|3179.1|0
1665693600000|2022-10-13 20:40:00|3188.5|3179.5|3187.3|3178.3|3188.6|3179.6|3187.1|3178.1|0
1665693900000|2022-10-13 20:45:00|3186.9|3177.9|3186.8|3177.8|3187.3|3178.3|3186|3177|0
1665694200000|2022-10-13 20:50:00|3186.6|3177.6|3187|3178|3188.3|3179.3|3186.6|3177.6|0
1665694500000|2022-10-13 20:55:00|3187.1|3178.1|3186.6|3177.6|3187.5|3178.5|3185.9|3176.9|0
1665694800000|2022-10-13 21:00:00|3186.7|3177.7|3190.2|3181.2|3190.8|3181.8|3186.4|3177.4|0
1665695100000|2022-10-13 21:05:00|3191.3|3182.3|3191.1|3182.1|3191.3|3182.3|3191|3182|0
1665695400000|2022-10-13 21:10:00|3191|3182|3191.5|3182.5|3191.5|3182.5|3190.9|3181.9|0
1665695700000|2022-10-13 21:15:00|3191.2|3182.2|3191.5|3182.5|3191.5|3182.5|3191.2|3182.2|0
1665696000000|2022-10-13 21:20:00|3191.8|3182.8|3191.8|3182.8|3191.9|3182.9|3190.9|3181.9|0
1665696300000|2022-10-13 21:25:00|3191.5|3182.5|3191.5|3182.5|3192.2|3183.2|3191.5|3182.5|0
1665696600000|2022-10-13 21:30:00|3191.4|3182.4|3191.1|3182.1|3191.4|3182.4|3190.9|3181.9|0
1665696900000|2022-10-13 21:35:00|3191.2|3182.2|3190.8|3181.8|3191.7|3182.7|3190.8|3181.8|0
1665697200000|2022-10-13 21:40:00|3191|3182|3191.5|3182.5|3191.5|3182.5|3191|3182|0
1665697500000|2022-10-13 21:45:00|3191.3|3182.3|3191.2|3182.2|3191.3|3182.3|3191.2|3182.2|0
1665697800000|2022-10-13 21:50:00|3191.1|3182.1|3192.4|3183.4|3193|3184|3191|3182|0
1665698100000|2022-10-13 21:55:00|3192.5|3183.5|3192.2|3183.2|3192.8|3183.8|3192|3183|0
1665698400000|2022-10-13 22:00:00|3192.1|3183.1|3193.8|3184.8|3196.5|3187.5|3192.1|3183.1|0
1665698700000|2022-10-13 22:05:00|3193.9|3184.9|3194.4|3185.4|3195.1|3186.1|3192.9|3183.9|0
1665699000000|2022-10-13 22:10:00|3194.5|3185.5|3194.2|3185.2|3195.2|3186.2|3192.9|3183.9|0
1665699300000|2022-10-13 22:15:00|3194.3|3185.3|3197|3188|3197.5|3188.5|3194.2|3185.2|0
1665699600000|2022-10-13 22:20:00|3197.2|3188.2|3191.6|3182.6|3197.6|3188.6|3190.9|3181.9|0
1665699900000|2022-10-13 22:25:00|3191.7|3182.7|3191.4|3182.4|3191.9|3182.9|3190.1|3181.1|0
1665700200000|2022-10-13 22:30:00|3191.6|3182.6|3193.2|3184.2|3193.2|3184.2|3191.4|3182.4|0
1665700500000|2022-10-13 22:35:00|3193.3|3184.3|3193.4|3184.4|3193.7|3184.7|3192.7|3183.7|0
1665700800000|2022-10-13 22:40:00|3193.2|3184.2|3195.1|3186.1|3195.3|3186.3|3192.9|3183.9|0
1665701100000|2022-10-13 22:45:00|3195.2|3186.2|3196.7|3187.7|3197.9|3188.9|3194|3185|0
1665701400000|2022-10-13 22:50:00|3196.9|3187.9|3195.7|3186.7|3197.5|3188.5|3195.1|3186.1|0
1665701700000|2022-10-13 22:55:00|3195.6|3186.6|3195.1|3186.1|3197.1|3188.1|3194.8|3185.8|0
1665702000000|2022-10-13 23:00:00|3195.2|3186.2|3197.2|3188.2|3199.3|3190.3|3194.5|3185.5|0
1665702300000|2022-10-13 23:05:00|3197.5|3188.5|3197.2|3188.2|3198.3|3189.3|3196.7|3187.7|0
1665702600000|2022-10-13 23:10:00|3197.4|3188.4|3198.8|3189.8|3199.1|3190.1|3197.2|3188.2|0
1665702900000|2022-10-13 23:15:00|3198.7|3189.7|3200|3191|3200.5|3191.5|3198.3|3189.3|0
1665703200000|2022-10-13 23:20:00|3200.1|3191.1|3199.8|3190.8|3201.2|3192.2|3199.3|3190.3|0
1665703500000|2022-10-13 23:25:00|3200|3191|3200.6|3191.6|3201.4|3192.4|3199.9|3190.9|0
1665703800000|2022-10-13 23:30:00|3200.8|3191.8|3200.3|3191.3|3202.3|3193.3|3199.8|3190.8|0
1665704100000|2022-10-13 23:35:00|3200.2|3191.2|3197.5|3188.5|3200.9|3191.9|3197.4|3188.4|0
1665704400000|2022-10-13 23:40:00|3197.1|3188.1|3197|3188|3197.9|3188.9|3196.3|3187.3|0
1665704700000|2022-10-13 23:45:00|3196.9|3187.9|3199.8|3190.8|3200.1|3191.1|3196.8|3187.8|0
1665705000000|2022-10-13 23:50:00|3199.7|3190.7|3199.1|3190.1|3200.7|3191.7|3198.4|3189.4|0
1665705300000|2022-10-13 23:55:00|3199|3190|3196.9|3187.9|3199.7|3190.7|3196.8|3187.8|0
1665705600000|2022-10-14 00:00:00|3196.8|3187.8|3195.2|3186.2|3196.8|3187.8|3193.9|3184.9|0
1665705900000|2022-10-14 00:05:00|3195.3|3186.3|3192.1|3183.1|3197.9|3188.9|3191.7|3182.7|0
1665706200000|2022-10-14 00:10:00|3192.2|3183.2|3188.4|3179.4|3192.2|3183.2|3187.4|3178.4|0
1665706500000|2022-10-14 00:15:00|3188.2|3179.2|3187.8|3178.8|3189.7|3180.7|3186.5|3177.5|0
1665706800000|2022-10-14 00:20:00|3188|3179|3189.8|3180.8|3190|3181|3187.4|3178.4|0
1665707100000|2022-10-14 00:25:00|3190|3181|3195|3186|3195|3186|3190|3181|0
1665707400000|2022-10-14 00:30:00|3194.8|3185.8|3195.2|3186.2|3195.7|3186.7|3193.1|3184.1|0
1665707700000|2022-10-14 00:35:00|3195.4|3186.4|3196.4|3187.4|3196.4|3187.4|3194.8|3185.8|0
1665708000000|2022-10-14 00:40:00|3196.5|3187.5|3194.9|3185.9|3198.3|3189.3|3193.4|3184.4|0
1665708300000|2022-10-14 00:45:00|3194.8|3185.8|3196.4|3187.4|3196.9|3187.9|3193.7|3184.7|0
1665708600000|2022-10-14 00:50:00|3196.1|3187.1|3195.5|3186.5|3197.6|3188.6|3194.6|3185.6|0
1665708900000|2022-10-14 00:55:00|3195.7|3186.7|3195.9|3186.9|3197.3|3188.3|3193.9|3184.9|0
1665709200000|2022-10-14 01:00:00|3195.5|3186.5|3198|3189|3198.4|3189.4|3195.5|3186.5|0
1665709500000|2022-10-14 01:05:00|3198.1|3189.1|3198.2|3189.2|3199.7|3190.7|3197.2|3188.2|0
1665709800000|2022-10-14 01:10:00|3198|3189|3205.1|3196.1|3206.1|3197.1|3198|3189|0
1665710100000|2022-10-14 01:15:00|3204.5|3195.5|3207|3203|3207|3203|3180|3176|595
1665710400000|2022-10-14 01:20:00|3208|3204|3210.5|3206.5|3220.5|3216.5|3206|3202|358
1665710700000|2022-10-14 01:25:00|3211|3207|3218|3214|3230|3226|3210.5|3206.5|483
1665711000000|2022-10-14 01:30:00|3221|3217|3225.9|3221.9|3249.5|3245.5|3220|3216|3601
1665711300000|2022-10-14 01:35:00|3225.4|3221.4|3222.9|3218.9|3228.9|3224.9|3209.9|3205.9|1948
1665711600000|2022-10-14 01:40:00|3223.4|3219.4|3240.9|3236.9|3240.9|3236.9|3219.9|3215.9|1112
1665711900000|2022-10-14 01:45:00|3240.4|3236.4|3239.9|3235.9|3248.9|3244.9|3232.4|3228.4|1268
1665712200000|2022-10-14 01:50:00|3239.4|3235.4|3240.9|3236.9|3243.9|3239.9|3233.9|3229.9|1055
1665712500000|2022-10-14 01:55:00|3239.9|3235.9|3254.4|3250.4|3254.4|3250.4|3236.9|3232.9|912
1665712800000|2022-10-14 02:00:00|3254.9|3250.9|3271.9|3267.9|3275.9|3271.9|3252.9|3248.9|2083
1665713100000|2022-10-14 02:05:00|3271.4|3267.4|3270.9|3266.9|3286.9|3282.9|3268.9|3264.9|2271
1665713400000|2022-10-14 02:10:00|3271.4|3267.4|3267.4|3263.4|3276.9|3272.9|3258.9|3254.9|1407
1665713700000|2022-10-14 02:15:00|3266.9|3262.9|3276.4|3272.4|3277.9|3273.9|3265.9|3261.9|677
1665714000000|2022-10-14 02:20:00|3276.9|3272.9|3278.9|3274.9|3281.9|3277.9|3273.9|3269.9|952
1665714300000|2022-10-14 02:25:00|3277.9|3273.9|3262.9|3258.9|3278.9|3274.9|3262.9|3258.9|1046
1665714600000|2022-10-14 02:30:00|3263.9|3259.9|3269.9|3265.9|3273.9|3269.9|3260.9|3256.9|938
1665714900000|2022-10-14 02:35:00|3268.9|3264.9|3268.9|3264.9|3276.4|3272.4|3265.9|3261.9|1128
1665715200000|2022-10-14 02:40:00|3268.4|3264.4|3265.4|3261.4|3271.9|3267.9|3262.9|3258.9|573
1665715500000|2022-10-14 02:45:00|3264.9|3260.9|3277.9|3273.9|3279.4|3275.4|3264.9|3260.9|877
1665715800000|2022-10-14 02:50:00|3276.9|3272.9|3270.9|3266.9|3277.4|3273.4|3265.9|3261.9|990
1665716100000|2022-10-14 02:55:00|3269.9|3265.9|3279.4|3275.4|3280.4|3276.4|3268.9|3264.9|572
1665716400000|2022-10-14 03:00:00|3279.9|3275.9|3282.4|3278.4|3287.9|3283.9|3278.9|3274.9|758
1665716700000|2022-10-14 03:05:00|3281.9|3277.9|3286.9|3282.9|3287.9|3283.9|3279.9|3275.9|958
1665717000000|2022-10-14 03:10:00|3287.4|3283.4|3283.9|3279.9|3290.4|3286.4|3282.9|3278.9|625
1665717300000|2022-10-14 03:15:00|3284.4|3280.4|3280.4|3276.4|3289.9|3285.9|3279.9|3275.9|730
1665717600000|2022-10-14 03:20:00|3280.9|3276.9|3285.9|3281.9|3289.4|3285.4|3279.9|3275.9|547
1665717900000|2022-10-14 03:25:00|3286.4|3282.4|3281.9|3277.9|3289.9|3285.9|3278.9|3274.9|518
1665718200000|2022-10-14 03:30:00|3282.9|3278.9|3286.9|3282.9|3287.4|3283.4|3279.9|3275.9|191
1665718500000|2022-10-14 03:35:00|3285.9|3281.9|3284.4|3280.4|3286.9|3282.9|3281.9|3277.9|187
1665718800000|2022-10-14 03:40:00|3284.9|3280.9|3289.9|3285.9|3291.9|3287.9|3283.9|3279.9|292
1665719100000|2022-10-14 03:45:00|3290.4|3286.4|3290.9|3286.9|3292.9|3288.9|3287.9|3283.9|314
1665719400000|2022-10-14 03:50:00|3290.4|3286.4|3282.9|3278.9|3292.9|3288.9|3282.9|3278.9|348
1665719700000|2022-10-14 03:55:00|3283.4|3279.4|3281.9|3277.9|3283.9|3279.9|3280.9|3276.9|208
1665720000000|2022-10-14 04:00:00|3284.2|3275.2|3281.9|3272.9|3284.5|3275.5|3280.9|3271.9|0
1665720300000|2022-10-14 04:05:00|3281.8|3272.8|3281.5|3272.5|3282.7|3273.7|3281.1|3272.1|0
1665720600000|2022-10-14 04:10:00|3281.7|3272.7|3283.5|3274.5|3284.1|3275.1|3281.1|3272.1|0
1665720900000|2022-10-14 04:15:00|3283.4|3274.4|3281.3|3272.3|3284.1|3275.1|3281.1|3272.1|0
1665721200000|2022-10-14 04:20:00|3281.1|3272.1|3282.4|3273.4|3282.4|3273.4|3281|3272|0
1665721500000|2022-10-14 04:25:00|3282.3|3273.3|3280.6|3271.6|3282.4|3273.4|3280.2|3271.2|0
1665721800000|2022-10-14 04:30:00|3280.9|3271.9|3279|3270|3281.1|3272.1|3277.1|3268.1|0
1665722100000|2022-10-14 04:35:00|3279.1|3270.1|3279|3270|3279.8|3270.8|3278.5|3269.5|0
1665722400000|2022-10-14 04:40:00|3279.1|3270.1|3277.5|3268.5|3279.3|3270.3|3277|3268|0
1665722700000|2022-10-14 04:45:00|3277.7|3268.7|3278.9|3269.9|3279.8|3270.8|3277.5|3268.5|0
1665723000000|2022-10-14 04:50:00|3278.4|3269.4|3278.9|3269.9|3279.4|3270.4|3277.1|3268.1|0
1665723300000|2022-10-14 04:55:00|3278.8|3269.8|3277.6|3268.6|3278.9|3269.9|3277.1|3268.1|0
1665723600000|2022-10-14 05:00:00|3281.8|3272.8|3285.9|3281.9|3287.9|3283.9|3273.9|3269.9|685
1665723900000|2022-10-14 05:05:00|3286.9|3282.9|3292.9|3288.9|3293.9|3289.9|3285.9|3281.9|546
1665724200000|2022-10-14 05:10:00|3293.9|3289.9|3296.9|3292.9|3301.9|3297.9|3288.4|3284.4|779
1665724500000|2022-10-14 05:15:00|3297.4|3293.4|3304.4|3300.4|3306.4|3302.4|3294.9|3290.9|870
1665724800000|2022-10-14 05:20:00|3303.9|3299.9|3314.9|3310.9|3315.9|3311.9|3301.9|3297.9|1201
1665725100000|2022-10-14 05:25:00|3315.4|3311.4|3303.9|3299.9|3320.9|3316.9|3301.9|3297.9|1078
1665725400000|2022-10-14 05:30:00|3304.4|3300.4|3314.9|3310.9|3314.9|3310.9|3297.9|3293.9|782
1665725700000|2022-10-14 05:35:00|3314.4|3310.4|3316.9|3312.9|3317.9|3313.9|3308.9|3304.9|605
1665726000000|2022-10-14 05:40:00|3317.9|3313.9|3309.9|3305.9|3320.9|3316.9|3308.9|3304.9|551
1665726300000|2022-10-14 05:45:00|3310.9|3306.9|3302.4|3298.4|3310.9|3306.9|3299.9|3295.9|459
1665726600000|2022-10-14 05:50:00|3301.9|3297.9|3289.9|3285.9|3302.4|3298.4|3288.9|3284.9|839
1665726900000|2022-10-14 05:55:00|3288.9|3284.9|3269.4|3265.4|3290.9|3286.9|3265.9|3261.9|1863
1665727200000|2022-10-14 06:00:00|3268.9|3264.9|3266.9|3262.9|3270.9|3266.9|3255.4|3251.4|1467
1665727500000|2022-10-14 06:05:00|3267.4|3263.4|3264.9|3260.9|3268.9|3264.9|3253.9|3249.9|1243
1665727800000|2022-10-14 06:10:00|3263.9|3259.9|3251.9|3247.9|3264.9|3260.9|3250.9|3246.9|598
1665728100000|2022-10-14 06:15:00|3251.4|3247.4|3265.4|3261.4|3266.9|3262.9|3249.4|3245.4|607
1665728400000|2022-10-14 06:20:00|3265.9|3261.9|3253.9|3249.9|3266.9|3262.9|3252.9|3248.9|611
1665728700000|2022-10-14 06:25:00|3254.4|3250.4|3262.9|3258.9|3264.9|3260.9|3252.9|3248.9|738
1665729000000|2022-10-14 06:30:00|3261.9|3257.9|3258.4|3254.4|3262.4|3258.4|3247.9|3243.9|958
1665729300000|2022-10-14 06:35:00|3258.9|3254.9|3256.9|3252.9|3263.4|3259.4|3255.4|3251.4|663
1665729600000|2022-10-14 06:40:00|3256.4|3252.4|3260.9|3256.9|3263.9|3259.9|3253.9|3249.9|487
1665729900000|2022-10-14 06:45:00|3259.9|3255.9|3255.9|3251.9|3262.9|3258.9|3254.9|3250.9|397
1665730200000|2022-10-14 06:50:00|3256.9|3252.9|3243.4|3239.4|3256.9|3252.9|3242.9|3238.9|577
1665730500000|2022-10-14 06:55:00|3242.9|3238.9|3239.4|3235.4|3243.9|3239.9|3236.4|3232.4|1363
1665730800000|2022-10-14 07:00:00|3238.9|3234.9|3223.9|3219.9|3239.9|3235.9|3223.4|3219.4|917
1665731100000|2022-10-14 07:05:00|3222.9|3218.9|3224.9|3220.9|3229.9|3225.9|3218.9|3214.9|1013
1665731400000|2022-10-14 07:10:00|3223.9|3219.9|3225.9|3221.9|3228.9|3224.9|3222.4|3218.4|688
1665731700000|2022-10-14 07:15:00|3224.9|3220.9|3225.9|3221.9|3226.4|3222.4|3220.9|3216.9|466
1665732000000|2022-10-14 07:20:00|3226.4|3222.4|3221.9|3217.9|3229.9|3225.9|3221.4|3217.4|593
1665732300000|2022-10-14 07:25:00|3222.9|3218.9|3225.9|3221.9|3226.9|3222.9|3219.9|3215.9|565
1665732600000|2022-10-14 07:30:00|3226.4|3222.4|3211.9|3207.9|3226.4|3222.4|3210.9|3206.9|952
1665732900000|2022-10-14 07:35:00|3210.9|3206.9|3212.9|3208.9|3214.9|3210.9|3205.9|3201.9|1257
1665733200000|2022-10-14 07:40:00|3213.4|3209.4|3209.9|3205.9|3216.9|3212.9|3208.9|3204.9|1714
1665733500000|2022-10-14 07:45:00|3208.9|3204.9|3191.9|3187.9|3208.9|3204.9|3189.9|3185.9|2498
1665733800000|2022-10-14 07:50:00|3190.9|3186.9|3206.9|3202.9|3211.9|3207.9|3185.9|3181.9|2689
1665734100000|2022-10-14 07:55:00|3207.4|3203.4|3201.4|3197.4|3207.9|3203.9|3200.4|3196.4|1431
1665734400000|2022-10-14 08:00:00|3201.9|3197.9|3201.9|3197.9|3202.9|3198.9|3193.9|3189.9|1563
1665734700000|2022-10-14 08:05:00|3202.9|3198.9|3204.9|3200.9|3206.9|3202.9|3200.9|3196.9|1223
1665735000000|2022-10-14 08:10:00|3205.9|3201.9|3199.9|3195.9|3206.9|3202.9|3195.4|3191.4|677
1665735300000|2022-10-14 08:15:00|3200.4|3196.4|3194.9|3190.9|3201.9|3197.9|3191.9|3187.9|625
1665735600000|2022-10-14 08:20:00|3193.9|3189.9|3195.9|3191.9|3196.9|3192.9|3191.4|3187.4|1065
1665735900000|2022-10-14 08:25:00|3196.4|3192.4|3198.9|3194.9|3202.4|3198.4|3191.9|3187.9|370
1665736200000|2022-10-14 08:30:00|3204.4|3195.4|3204.7|3195.7|3206.6|3197.6|3203.4|3194.4|0
1665736500000|2022-10-14 08:35:00|3204.8|3195.8|3206.9|3197.9|3207.3|3198.3|3203.9|3194.9|0
1665736800000|2022-10-14 08:40:00|3207|3198|3203.8|3194.8|3207.9|3198.9|3203.3|3194.3|0
1665737100000|2022-10-14 08:45:00|3203.6|3194.6|3200.4|3191.4|3204.3|3195.3|3199.7|3190.7|0
1665737400000|2022-10-14 08:50:00|3200.5|3191.5|3196.6|3187.6|3201.5|3192.5|3194.9|3185.9|0
1665737700000|2022-10-14 08:55:00|3197.1|3188.1|3196.3|3187.3|3197.6|3188.6|3194.2|3185.2|0
1665738000000|2022-10-14 09:00:00|3196.6|3187.6|3194.4|3185.4|3196.6|3187.6|3194|3185|0
1665738300000|2022-10-14 09:05:00|3194.3|3185.3|3196.2|3187.2|3197.8|3188.8|3194.1|3185.1|0
1665738600000|2022-10-14 09:10:00|3196.3|3187.3|3197.5|3188.5|3198.9|3189.9|3195.9|3186.9|0
1665738900000|2022-10-14 09:15:00|3197.3|3188.3|3197.4|3188.4|3200.4|3192.4|3192.4|3181.4|27
1665739200000|2022-10-14 09:20:00|3198.4|3187.4|3199.4|3190.4|3201.4|3192.4|3196.4|3187.4|13
1665739500000|2022-10-14 09:25:00|3197.4|3189.4|3189.4|3181.4|3200.4|3193.4|3188.4|3181.4|60
1665739800000|2022-10-14 09:30:00|3191.4|3182.4|3187.4|3178.4|3192.4|3184.4|3186.4|3178.4|56
1665740100000|2022-10-14 09:35:00|3186.4|3177.4|3187.4|3179.4|3189.4|3181.4|3185.4|3176.4|74
1665740400000|2022-10-14 09:40:00|3186.4|3178.4|3186.4|3177.4|3188.4|3180.4|3184.4|3177.4|27
1665740700000|2022-10-14 09:45:00|3187.4|3178.4|3198.4|3189.4|3201.4|3193.4|3182.4|3173.4|76
1665741000000|2022-10-14 09:50:00|3197.4|3190.4|3197.4|3189.4|3199.4|3190.4|3190.4|3182.4|5
1665741300000|2022-10-14 09:55:00|3198.4|3190.4|3203.4|3195.4|3203.4|3195.4|3198.4|3189.4|21
1665741600000|2022-10-14 10:00:00|3205.4|3196.4|3207.4|3199.4|3208.4|3200.4|3200.4|3192.4|26
1665741900000|2022-10-14 10:05:00|3208.4|3200.4|3209.4|3200.4|3215.4|3206.4|3208.4|3199.4|26
1665742200000|2022-10-14 10:10:00|3210.4|3201.4|3208.4|3199.4|3210.4|3202.4|3208.4|3197.4|4
1665742500000|2022-10-14 10:15:00|3209.4|3196.4|3204.4|3194.4|3209.4|3199.4|3201.4|3192.4|6
1665742800000|2022-10-14 10:20:00|3203.4|3193.4|3210.4|3201.4|3211.4|3202.4|3202.4|3193.4|3
1665743100000|2022-10-14 10:25:00|3211.4|3202.4|3218.4|3210.4|3223.4|3214.4|3206.4|3198.4|69
1665743400000|2022-10-14 10:30:00|3220.4|3211.4|3215.4|3205.4|3222.4|3214.4|3213.4|3203.4|27
1665743700000|2022-10-14 10:35:00|3216.4|3206.4|3214.4|3205.4|3221.4|3212.4|3213.4|3204.4|9
1665744000000|2022-10-14 10:40:00|3213.4|3206.4|3212.4|3202.4|3214.4|3206.4|3211.4|3201.4|1
1665744300000|2022-10-14 10:45:00|3211.4|3203.4|3215.4|3207.4|3215.4|3207.4|3211.4|3202.4|12
1665744600000|2022-10-14 10:50:00|3216.4|3208.4|3211.4|3203.4|3218.4|3208.4|3210.4|3203.4|5
1665744900000|2022-10-14 10:55:00|3210.4|3204.4|3216.4|3206.4|3217.4|3206.4|3210.4|3202.4|6
1665745200000|2022-10-14 11:00:00|3215.4|3205.4|3213.4|3204.4|3217.4|3208.4|3212.4|3204.4|3
1665745500000|2022-10-14 11:05:00|3215.4|3205.4|3218.4|3209.4|3218.4|3210.4|3211.4|3202.4|18
1665745800000|2022-10-14 11:10:00|3217.4|3208.4|3219.4|3212.4|3222.4|3214.4|3217.4|3208.4|13
1665746100000|2022-10-14 11:15:00|3220.4|3210.4|3219.4|3210.4|3221.4|3213.4|3216.4|3208.4|11
1665746400000|2022-10-14 11:20:00|3220.4|3211.4|3225.4|3217.4|3226.4|3218.4|3220.4|3210.4|24
1665746700000|2022-10-14 11:25:00|3224.4|3218.4|3220.4|3210.4|3225.4|3218.4|3220.4|3209.4|0
1665747000000|2022-10-14 11:30:00|3218.4|3209.4|3215.4|3206.4|3218.4|3209.4|3211.4|3201.4|32
1665747300000|2022-10-14 11:35:00|3214.4|3205.4|3214.4|3206.4|3218.4|3208.4|3214.4|3205.4|2
1665747600000|2022-10-14 11:40:00|3215.4|3207.4|3208.4|3200.4|3217.4|3208.4|3208.4|3199.4|17
1665747900000|2022-10-14 11:45:00|3207.4|3199.4|3208.4|3199.4|3211.4|3204.4|3207.4|3198.4|12
1665748200000|2022-10-14 11:50:00|3207.4|3200.4|3204.4|3196.4|3208.4|3200.4|3203.4|3195.4|12
1665748500000|2022-10-14 11:55:00|3203.4|3195.4|3205.4|3196.4|3208.4|3199.4|3202.4|3194.4|28
1665748800000|2022-10-14 12:00:00|3204.4|3197.4|3210.4|3201.4|3211.4|3202.4|3203.4|3195.4|7
1665749100000|2022-10-14 12:05:00|3209.4|3200.4|3213.4|3204.4|3214.4|3206.4|3208.4|3200.4|9
1665749400000|2022-10-14 12:10:00|3214.4|3205.4|3209.4|3199.4|3215.4|3206.4|3209.4|3199.4|1
1665749700000|2022-10-14 12:15:00|3210.4|3200.4|3212.4|3203.4|3213.4|3206.4|3208.4|3199.4|8
1665750000000|2022-10-14 12:20:00|3214.4|3204.4|3215.4|3207.4|3217.4|3208.4|3213.4|3204.4|6
1665750300000|2022-10-14 12:25:00|3214.4|3205.4|3212.4|3202.4|3215.4|3207.4|3210.4|3202.4|16
1665750600000|2022-10-14 12:30:00|3214.4|3203.4|3218.4|3207.4|3218.4|3208.4|3205.4|3195.4|25
1665750900000|2022-10-14 12:35:00|3217.4|3206.4|3222.4|3214.4|3224.4|3214.4|3215.4|3205.4|17
1665751200000|2022-10-14 12:40:00|3223.4|3215.4|3226.4|3218.4|3226.4|3219.4|3217.4|3210.4|27
1665751500000|2022-10-14 12:45:00|3228.4|3219.4|3231.4|3222.4|3234.4|3225.4|3225.4|3218.4|65
1665751800000|2022-10-14 12:50:00|3230.4|3221.4|3242.4|3233.4|3242.4|3233.4|3229.4|3221.4|37
1665752100000|2022-10-14 12:55:00|3244.4|3234.4|3246.4|3237.4|3258.4|3250.4|3241.4|3233.4|141
1665752400000|2022-10-14 13:00:00|3247.4|3236.4|3252.4|3243.4|3253.4|3244.4|3243.4|3235.4|85
1665752700000|2022-10-14 13:05:00|3251.4|3242.4|3252.4|3244.4|3254.4|3245.4|3243.4|3235.4|35
1665753000000|2022-10-14 13:10:00|3251.4|3242.4|3249.4|3239.4|3254.4|3245.4|3247.4|3239.4|22
1665753300000|2022-10-14 13:15:00|3248.4|3240.4|3241.4|3233.4|3248.4|3240.4|3238.4|3229.4|34
1665753600000|2022-10-14 13:20:00|3240.4|3234.4|3246.4|3237.4|3247.4|3240.4|3240.4|3231.4|45
1665753900000|2022-10-14 13:25:00|3245.4|3235.4|3240.4|3231.4|3245.4|3237.4|3238.4|3230.4|115
1665754200000|2022-10-14 13:30:00|3241.4|3232.4|3205.4|3197.4|3241.4|3233.4|3203.4|3195.4|348
1665754500000|2022-10-14 13:35:00|3204.4|3196.4|3226.4|3217.4|3227.4|3218.4|3204.4|3196.4|225
1665754800000|2022-10-14 13:40:00|3227.4|3218.4|3210.4|3200.4|3228.4|3219.4|3207.4|3198.4|79
1665755100000|2022-10-14 13:45:00|3208.4|3199.4|3203.4|3194.4|3208.4|3200.4|3199.4|3189.4|206
1665755400000|2022-10-14 13:50:00|3202.4|3195.4|3197.4|3188.4|3211.4|3202.4|3196.4|3187.4|115
1665755700000|2022-10-14 13:55:00|3200.4|3189.4|3192.4|3183.4|3202.4|3192.4|3187.4|3180.4|98
1665756000000|2022-10-14 14:00:00|3190.4|3181.4|3181.4|3171.4|3190.4|3181.4|3170.4|3162.4|325
1665756300000|2022-10-14 14:05:00|3180.4|3172.4|3177.4|3168.4|3191.4|3181.4|3175.4|3166.4|65
1665756600000|2022-10-14 14:10:00|3178.4|3169.4|3159.4|3151.4|3180.4|3171.4|3157.4|3149.4|283
1665756900000|2022-10-14 14:15:00|3157.4|3150.4|3160.4|3151.4|3164.4|3156.4|3154.4|3146.4|162
1665757200000|2022-10-14 14:20:00|3161.4|3152.4|3146.4|3138.4|3161.4|3152.4|3145.4|3137.4|245
1665757500000|2022-10-14 14:25:00|3145.4|3139.4|3155.4|3147.4|3160.4|3151.4|3144.4|3136.4|194
1665757800000|2022-10-14 14:30:00|3154.4|3148.4|3157.4|3148.4|3165.4|3157.4|3154.4|3146.4|74
1665758100000|2022-10-14 14:35:00|3158.4|3149.4|3161.4|3153.4|3165.4|3158.4|3156.4|3148.4|60
1665758400000|2022-10-14 14:40:00|3162.4|3154.4|3148.4|3139.4|3168.4|3158.4|3147.4|3139.4|47
1665758700000|2022-10-14 14:45:00|3149.4|3140.4|3152.4|3144.4|3157.4|3148.4|3148.4|3140.4|42
1665759000000|2022-10-14 14:50:00|3153.4|3145.4|3163.4|3155.4|3166.4|3158.4|3150.4|3142.4|80
1665759300000|2022-10-14 14:55:00|3164.4|3154.4|3167.4|3159.4|3169.4|3162.4|3161.4|3153.4|49
1665759600000|2022-10-14 15:00:00|3168.4|3160.4|3174.4|3164.4|3175.4|3166.4|3165.4|3158.4|94
1665759900000|2022-10-14 15:05:00|3173.4|3163.4|3163.4|3155.4|3174.4|3164.4|3161.4|3153.4|41
1665760200000|2022-10-14 15:10:00|3164.4|3154.4|3156.4|3148.4|3165.4|3157.4|3154.4|3145.4|50
1665760500000|2022-10-14 15:15:00|3158.4|3147.4|3149.4|3140.4|3161.4|3153.4|3148.4|3139.4|114
1665760800000|2022-10-14 15:20:00|3148.4|3141.4|3156.4|3148.4|3156.4|3148.4|3147.4|3140.4|75
1665761100000|2022-10-14 15:25:00|3157.4|3149.4|3167.4|3159.4|3168.4|3161.4|3157.4|3148.4|93
1665761400000|2022-10-14 15:30:00|3168.4|3157.4|3157.4|3147.4|3168.4|3157.4|3155.4|3146.4|6
1665761700000|2022-10-14 15:35:00|3156.4|3148.4|3165.4|3156.4|3165.4|3156.4|3154.4|3145.4|6
1665762000000|2022-10-14 15:40:00|3164.4|3157.4|3160.4|3151.4|3166.4|3157.4|3154.4|3146.4|52
1665762300000|2022-10-14 15:45:00|3159.4|3150.4|3154.4|3145.4|3159.4|3150.4|3152.4|3145.4|12
1665762600000|2022-10-14 15:50:00|3155.4|3146.4|3149.4|3140.4|3157.4|3149.4|3145.4|3137.4|27
1665762900000|2022-10-14 15:55:00|3148.4|3139.4|3147.4|3139.4|3154.4|3145.4|3147.4|3138.4|7
1665763200000|2022-10-14 16:00:00|3146.4|3138.4|3155.4|3147.4|3157.4|3148.4|3146.4|3137.4|25
1665763500000|2022-10-14 16:05:00|3156.4|3146.4|3142.4|3134.4|3156.4|3147.4|3142.4|3133.4|20
1665763800000|2022-10-14 16:10:00|3143.4|3133.4|3143.4|3134.4|3149.4|3139.4|3142.4|3133.4|12
1665764100000|2022-10-14 16:15:00|3142.4|3133.4|3145.4|3136.4|3145.4|3137.4|3140.4|3133.4|27
1665764400000|2022-10-14 16:20:00|3144.4|3135.4|3148.4|3139.4|3149.4|3140.4|3142.4|3133.4|14
1665764700000|2022-10-14 16:25:00|3149.4|3140.4|3152.4|3143.4|3153.4|3144.4|3148.4|3138.4|3
1665765000000|2022-10-14 16:30:00|3151.4|3142.4|3149.4|3140.4|3155.4|3145.4|3148.4|3139.4|3
1665765300000|2022-10-14 16:35:00|3148.4|3139.4|3155.4|3146.4|3157.4|3149.4|3148.4|3139.4|6
1665765600000|2022-10-14 16:40:00|3154.4|3147.4|3156.4|3149.4|3159.4|3152.4|3154.4|3146.4|27
1665765900000|2022-10-14 16:45:00|3155.4|3147.4|3147.4|3138.4|3156.4|3148.4|3147.4|3138.4|33
1665766200000|2022-10-14 16:50:00|3148.4|3137.4|3147.4|3137.4|3148.4|3139.4|3142.4|3135.4|2
1665766500000|2022-10-14 16:55:00|3146.4|3138.4|3147.4|3138.4|3148.4|3138.4|3145.4|3136.4|1
1665766800000|2022-10-14 17:00:00|3148.4|3137.4|3150.4|3141.4|3153.4|3144.4|3146.4|3137.4|8
1665767100000|2022-10-14 17:05:00|3149.4|3142.4|3148.4|3140.4|3150.4|3142.4|3143.4|3135.4|5
1665767400000|2022-10-14 17:10:00|3147.4|3141.4|3147.4|3137.4|3150.4|3142.4|3146.4|3137.4|5
1665767700000|2022-10-14 17:15:00|3146.4|3138.4|3149.4|3140.4|3152.4|3144.4|3146.4|3137.4|24
1665768000000|2022-10-14 17:20:00|3150.4|3141.4|3146.4|3137.4|3150.4|3141.4|3144.4|3137.4|44
1665768300000|2022-10-14 17:25:00|3145.4|3138.4|3149.4|3141.4|3150.4|3141.4|3143.4|3134.4|14
1665768600000|2022-10-14 17:30:00|3148.4|3140.4|3153.4|3144.4|3153.4|3145.4|3148.4|3139.4|4
1665768900000|2022-10-14 17:35:00|3152.4|3143.4|3152.4|3143.4|3155.4|3146.4|3148.4|3139.4|10
1665769200000|2022-10-14 17:40:00|3151.4|3142.4|3148.4|3140.4|3156.4|3146.4|3148.4|3139.4|0
1665769500000|2022-10-14 17:45:00|3149.4|3141.4|3150.4|3141.4|3153.4|3145.4|3148.4|3141.4|6
1665769800000|2022-10-14 17:50:00|3151.4|3142.4|3148.4|3140.4|3151.4|3142.4|3146.4|3138.4|6
1665770100000|2022-10-14 17:55:00|3147.4|3139.4|3152.4|3143.4|3153.4|3143.4|3147.4|3139.4|5
1665770400000|2022-10-14 18:00:00|3151.4|3142.4|3148.4|3140.4|3152.4|3142.4|3147.4|3139.4|2
1665770700000|2022-10-14 18:05:00|3147.4|3139.4|3146.4|3136.4|3148.4|3140.4|3144.4|3136.4|3
1665771000000|2022-10-14 18:10:00|3145.4|3137.4|3142.4|3135.4|3146.4|3137.4|3142.4|3133.4|11
1665771300000|2022-10-14 18:15:00|3143.4|3134.4|3138.4|3131.4|3143.4|3135.4|3138.4|3130.4|33
1665771600000|2022-10-14 18:20:00|3137.4|3129.4|3138.4|3130.4|3139.4|3132.4|3137.4|3129.4|54
1665771900000|2022-10-14 18:25:00|3137.4|3131.4|3138.4|3129.4|3139.4|3132.4|3135.4|3127.4|21
1665772200000|2022-10-14 18:30:00|3137.4|3128.4|3137.4|3128.4|3138.4|3131.4|3135.4|3128.4|23
1665772500000|2022-10-14 18:35:00|3138.4|3129.4|3137.4|3129.4|3138.4|3130.4|3136.4|3127.4|3
1665772800000|2022-10-14 18:40:00|3138.4|3127.4|3137.4|3129.4|3138.4|3131.4|3134.4|3126.4|56
1665773100000|2022-10-14 18:45:00|3138.4|3130.4|3141.4|3131.4|3141.4|3131.4|3136.4|3128.4|20
1665773400000|2022-10-14 18:50:00|3140.4|3130.4|3136.4|3129.4|3141.4|3131.4|3136.4|3128.4|39
1665773700000|2022-10-14 18:55:00|3137.4|3128.4|3137.3|3128.3|3137.4|3129.4|3134.4|3126.4|63
1665774000000|2022-10-14 19:00:00|3137.2|3128.2|3140.2|3131.2|3142.1|3133.1|3137.2|3128.2|0
1665774300000|2022-10-14 19:05:00|3140.1|3131.1|3137.3|3128.3|3141.3|3132.3|3137.1|3128.1|0
1665774600000|2022-10-14 19:10:00|3137.2|3128.2|3134.2|3125.2|3137.9|3128.9|3133.9|3124.9|0
1665774900000|2022-10-14 19:15:00|3134.1|3125.1|3132.7|3123.7|3134.3|3125.3|3130.6|3121.6|0
1665775200000|2022-10-14 19:20:00|3132.6|3123.6|3135|3126|3135.4|3126.4|3132.2|3123.2|0
1665775500000|2022-10-14 19:25:00|3134.9|3125.9|3135.2|3126.2|3135.5|3126.5|3132.5|3123.5|0
1665775800000|2022-10-14 19:30:00|3135.1|3126.1|3137.6|3128.6|3137.6|3128.6|3132.6|3123.6|0
1665776100000|2022-10-14 19:35:00|3137.5|3128.5|3136.2|3127.2|3140|3131|3135.3|3126.3|0
1665776400000|2022-10-14 19:40:00|3136.3|3127.3|3136|3127|3136.9|3127.9|3134.2|3125.2|0
1665776700000|2022-10-14 19:45:00|3135.9|3126.9|3126.7|3117.7|3135.9|3126.9|3125.4|3116.4|0
1665777000000|2022-10-14 19:50:00|3126.4|3117.4|3117.3|3108.3|3129|3120|3116.6|3107.6|0
1665777300000|2022-10-14 19:55:00|3117.2|3108.2|3115.7|3106.7|3117.2|3108.2|3109.1|3100.1|0
1665777600000|2022-10-14 20:00:00|3115.9|3106.9|3112.3|3103.3|3117.6|3108.6|3112.2|3103.2|0
1665777900000|2022-10-14 20:05:00|3112|3103|3115|3106|3115|3106|3111.8|3102.8|0
1665778200000|2022-10-14 20:10:00|3115.3|3106.3|3116.4|3107.4|3117.2|3108.2|3114.3|3105.3|0
1665778500000|2022-10-14 20:15:00|3116.3|3107.3|3116.6|3107.6|3116.9|3107.9|3114.6|3105.6|0
1665778800000|2022-10-14 20:20:00|3116.4|3107.4|3114.6|3105.6|3116.4|3107.4|3113.8|3104.8|0
1665779100000|2022-10-14 20:25:00|3114.4|3105.4|3113|3104|3114.6|3105.6|3112.8|3103.8|0
1665779400000|2022-10-14 20:30:00|3112.8|3103.8|3113.9|3104.9|3114.1|3105.1|3112.5|3103.5|0
1665779700000|2022-10-14 20:35:00|3114.1|3105.1|3114.9|3105.9|3115.2|3106.2|3113.9|3104.9|0
1665780000000|2022-10-14 20:40:00|3115.1|3106.1|3114.4|3105.4|3115.2|3106.2|3114.1|3105.1|0
1665780300000|2022-10-14 20:45:00|3114.6|3105.6|3113.4|3104.4|3114.8|3105.8|3112.9|3103.9|0
1665780600000|2022-10-14 20:50:00|3113.6|3104.6|3112.6|3103.6|3113.6|3104.6|3112.1|3103.1|0
1665780900000|2022-10-14 20:55:00|3112.8|3103.8|3111.9|3102.9|3115.8|3106.8|3111.8|3102.8|0
1665957600000|2022-10-16 22:00:00|3106.4|3097.4|3109.8|3100.8|3110.1|3101.1|3103.4|3094.4|0
1665957900000|2022-10-16 22:05:00|3109.3|3100.3|3112.2|3103.2|3114.8|3105.8|3107.6|3098.6|0
1665958200000|2022-10-16 22:10:00|3112.7|3103.7|3113.5|3104.5|3113.6|3104.6|3111.4|3102.4|0
1665958500000|2022-10-16 22:15:00|3113.6|3104.6|3110.7|3101.7|3114|3105|3109.6|3100.6|0
1665958800000|2022-10-16 22:20:00|3110.8|3101.8|3111.4|3102.4|3111.7|3102.7|3109.5|3100.5|0
1665959100000|2022-10-16 22:25:00|3111.2|3102.2|3114.3|3105.3|3116.7|3107.7|3111.2|3102.2|0
1665959400000|2022-10-16 22:30:00|3114.2|3105.2|3114.3|3105.3|3116.2|3107.2|3113.6|3104.6|0
1665959700000|2022-10-16 22:35:00|3114.1|3105.1|3116.7|3107.7|3117.2|3108.2|3114.1|3105.1|0
1665960000000|2022-10-16 22:40:00|3116.5|3107.5|3115.2|3106.2|3116.5|3107.5|3114.9|3105.9|0
1665960300000|2022-10-16 22:45:00|3115.3|3106.3|3119|3110|3119.6|3110.6|3115.2|3106.2|0
1665960600000|2022-10-16 22:50:00|3118.9|3109.9|3116.5|3107.5|3119.4|3110.4|3116.5|3107.5|0
1665960900000|2022-10-16 22:55:00|3116.4|3107.4|3117.3|3108.3|3117.6|3108.6|3116.1|3107.1|0
1665961200000|2022-10-16 23:00:00|3117.4|3108.4|3118|3109|3118.6|3109.6|3116.8|3107.8|0
1665961500000|2022-10-16 23:05:00|3118.1|3109.1|3116|3107|3118.4|3109.4|3115.2|3106.2|0
1665961800000|2022-10-16 23:10:00|3115.9|3106.9|3123.8|3114.8|3124.6|3115.6|3115.8|3106.8|0
1665962100000|2022-10-16 23:15:00|3124|3115|3120.4|3111.4|3124.8|3115.8|3120.4|3111.4|0
1665962400000|2022-10-16 23:20:00|3120.5|3111.5|3118.8|3109.8|3120.6|3111.6|3117.2|3108.2|0
1665962700000|2022-10-16 23:25:00|3118.9|3109.9|3121|3112|3121.4|3112.4|3118.5|3109.5|0
1665963000000|2022-10-16 23:30:00|3120.9|3111.9|3123.9|3114.9|3124|3115|3120.6|3111.6|0
1665963300000|2022-10-16 23:35:00|3123.8|3114.8|3125.1|3116.1|3127.9|3118.9|3123.8|3114.8|0
1665963600000|2022-10-16 23:40:00|3125.2|3116.2|3124.9|3115.9|3126.2|3117.2|3124.1|3115.1|0
1665963900000|2022-10-16 23:45:00|3125.1|3116.1|3127.1|3118.1|3127.9|3118.9|3124.9|3115.9|0
1665964200000|2022-10-16 23:50:00|3127.3|3118.3|3129.6|3120.6|3129.9|3120.9|3126.8|3117.8|0
1665964500000|2022-10-16 23:55:00|3129.9|3120.9|3128.6|3119.6|3129.9|3120.9|3127.4|3118.4|0
1665964800000|2022-10-17 00:00:00|3128.7|3119.7|3126.7|3117.7|3128.7|3119.7|3124.3|3115.3|0
1665965100000|2022-10-17 00:05:00|3126.6|3117.6|3126.2|3117.2|3127.7|3118.7|3125.1|3116.1|0
1665965400000|2022-10-17 00:10:00|3125.9|3116.9|3122.8|3113.8|3126.2|3117.2|3122.8|3113.8|0
1665965700000|2022-10-17 00:15:00|3122.6|3113.6|3118.6|3109.6|3122.6|3113.6|3118.2|3109.2|0
1665966000000|2022-10-17 00:20:00|3118.3|3109.3|3122.6|3113.6|3122.6|3113.6|3118.3|3109.3|0
1665966300000|2022-10-17 00:25:00|3122.9|3113.9|3120.8|3111.8|3122.9|3113.9|3120|3111|0
1665966600000|2022-10-17 00:30:00|3120.7|3111.7|3122.5|3113.5|3124.6|3115.6|3119.7|3110.7|0
1665966900000|2022-10-17 00:35:00|3122.4|3113.4|3123.3|3114.3|3126.2|3117.2|3121.1|3112.1|0
1665967200000|2022-10-17 00:40:00|3123.5|3114.5|3125.6|3116.6|3126.5|3117.5|3122.8|3113.8|0
1665967500000|2022-10-17 00:45:00|3125.7|3116.7|3126.8|3117.8|3128.7|3119.7|3124.9|3115.9|0
1665967800000|2022-10-17 00:50:00|3126.6|3117.6|3124.7|3115.7|3127.1|3118.1|3123.1|3114.1|0
1665968100000|2022-10-17 00:55:00|3125|3116|3125.4|3116.4|3125.7|3116.7|3122.4|3113.4|0
1665968400000|2022-10-17 01:00:00|3125.5|3116.5|3124.8|3115.8|3126.9|3117.9|3120.5|3111.5|0
1665968700000|2022-10-17 01:05:00|3124.5|3115.5|3121.1|3112.1|3126.7|3117.7|3120.7|3111.7|0
1665969000000|2022-10-17 01:10:00|3120.9|3111.9|3119.3|3110.3|3122.4|3113.4|3117.3|3108.3|0
1665969300000|2022-10-17 01:15:00|3117.6|3108.6|3156.4|3152.4|3158.4|3154.4|3117.4|3108.4|570
1665969600000|2022-10-17 01:20:00|3156.9|3152.9|3170.9|3166.9|3170.9|3166.9|3153.4|3149.4|530
1665969900000|2022-10-17 01:25:00|3170.4|3166.4|3170.4|3166.4|3172.9|3168.9|3162.4|3158.4|471
1665970200000|2022-10-17 01:30:00|3167.9|3163.9|3182.9|3178.9|3188.9|3184.9|3147.4|3143.4|2482
1665970500000|2022-10-17 01:35:00|3182.4|3178.4|3178.9|3174.9|3187.9|3183.9|3167.9|3163.9|1529
1665970800000|2022-10-17 01:40:00|3177.9|3173.9|3153.9|3149.9|3178.9|3174.9|3152.9|3148.9|1295
1665971100000|2022-10-17 01:45:00|3154.9|3150.9|3168.9|3164.9|3171.9|3167.9|3148.9|3144.9|1337
1665971400000|2022-10-17 01:50:00|3167.9|3163.9|3161.9|3157.9|3167.9|3163.9|3149.9|3145.9|1205
1665971700000|2022-10-17 01:55:00|3160.9|3156.9|3131.9|3127.9|3160.9|3156.9|3128.9|3124.9|1273
1665972000000|2022-10-17 02:00:00|3132.9|3128.9|3120.9|3116.9|3133.4|3129.4|3110.4|3106.4|2355
1665972300000|2022-10-17 02:05:00|3122.4|3118.4|3118.6|3114.6|3126.9|3122.9|3111.9|3107.9|1428
1665972600000|2022-10-17 02:10:00|3118.1|3114.1|3122.6|3118.6|3124.6|3120.6|3111.6|3107.6|1207
1665972900000|2022-10-17 02:15:00|3123.6|3119.6|3107.1|3103.1|3130.1|3126.1|3106.6|3102.6|1148
1665973200000|2022-10-17 02:20:00|3107.6|3103.6|3106.6|3102.6|3112.1|3108.1|3099.6|3095.6|1488
1665973500000|2022-10-17 02:25:00|3107.1|3103.1|3101.6|3097.6|3109.6|3105.6|3098.6|3094.6|755
1665973800000|2022-10-17 02:30:00|3101.1|3097.1|3100.6|3096.6|3108.6|3104.6|3099.6|3095.6|663
1665974100000|2022-10-17 02:35:00|3099.6|3095.6|3096.6|3092.6|3101.6|3097.6|3090.6|3086.6|1486
1665974400000|2022-10-17 02:40:00|3096.1|3092.1|3109.6|3105.6|3111.6|3107.6|3094.6|3090.6|924
1665974700000|2022-10-17 02:45:00|3108.6|3104.6|3123.6|3119.6|3125.6|3121.6|3108.6|3104.6|741
1665975000000|2022-10-17 02:50:00|3124.1|3120.1|3115.1|3111.1|3125.6|3121.6|3108.6|3104.6|551
1665975300000|2022-10-17 02:55:00|3114.6|3110.6|3111.1|3107.1|3117.1|3113.1|3109.6|3105.6|424
1665975600000|2022-10-17 03:00:00|3111.6|3107.6|3107.6|3103.6|3115.6|3111.6|3105.6|3101.6|492
1665975900000|2022-10-17 03:05:00|3107.1|3103.1|3106.6|3102.6|3109.6|3105.6|3100.6|3096.6|823
1665976200000|2022-10-17 03:10:00|3106.1|3102.1|3100.6|3096.6|3107.6|3103.6|3097.6|3093.6|924
1665976500000|2022-10-17 03:15:00|3100.1|3096.1|3104.6|3100.6|3108.6|3104.6|3098.6|3094.6|769
1665976800000|2022-10-17 03:20:00|3104.1|3100.1|3112.1|3108.1|3117.6|3113.6|3102.6|3098.6|556
1665977100000|2022-10-17 03:25:00|3112.6|3108.6|3115.1|3111.1|3116.6|3112.6|3104.6|3100.6|747
1665977400000|2022-10-17 03:30:00|3114.6|3110.6|3119.6|3115.6|3124.6|3120.6|3112.6|3108.6|273
1665977700000|2022-10-17 03:35:00|3120.1|3116.1|3122.1|3118.1|3124.6|3120.6|3117.6|3113.6|235
1665978000000|2022-10-17 03:40:00|3122.6|3118.6|3117.1|3113.1|3124.6|3120.6|3116.1|3112.1|175
1665978300000|2022-10-17 03:45:00|3116.6|3112.6|3122.1|3118.1|3122.6|3118.6|3114.6|3110.6|170
1665978600000|2022-10-17 03:50:00|3121.6|3117.6|3127.6|3123.6|3130.6|3126.6|3121.6|3117.6|266
1665978900000|2022-10-17 03:55:00|3128.1|3124.1|3128.1|3124.1|3133.6|3129.6|3126.1|3122.1|287
1665979200000|2022-10-17 04:00:00|3132.4|3123.4|3129.4|3120.4|3132.4|3123.4|3129.2|3120.2|0
1665979500000|2022-10-17 04:05:00|3129.6|3120.6|3133.1|3124.1|3134|3125|3129.1|3120.1|0
1665979800000|2022-10-17 04:10:00|3133.3|3124.3|3134.2|3125.2|3134.7|3125.7|3132.6|3123.6|0
1665980100000|2022-10-17 04:15:00|3133.9|3124.9|3133.9|3124.9|3134.1|3125.1|3133.1|3124.1|0
1665980400000|2022-10-17 04:20:00|3134.1|3125.1|3133.6|3124.6|3134.1|3125.1|3133.2|3124.2|0
1665980700000|2022-10-17 04:25:00|3133.4|3124.4|3132.5|3123.5|3133.4|3124.4|3132.3|3123.3|0
1665981000000|2022-10-17 04:30:00|3132.6|3123.6|3134.6|3125.6|3134.8|3125.8|3132.5|3123.5|0
1665981300000|2022-10-17 04:35:00|3134.3|3125.3|3135.6|3126.6|3136.4|3127.4|3134.3|3125.3|0
1665981600000|2022-10-17 04:40:00|3135.5|3126.5|3136.4|3127.4|3136.4|3127.4|3135.4|3126.4|0
1665981900000|2022-10-17 04:45:00|3136.2|3127.2|3136.7|3127.7|3136.9|3127.9|3135.5|3126.5|0
1665982200000|2022-10-17 04:50:00|3136.8|3127.8|3134.1|3125.1|3136.9|3127.9|3133.5|3124.5|0
1665982500000|2022-10-17 04:55:00|3133.9|3124.9|3133.8|3124.8|3134|3125|3133.2|3124.2|0
1665982800000|2022-10-17 05:00:00|3133.5|3124.5|3129.1|3125.1|3136.1|3132.1|3117.6|3113.6|787
1665983100000|2022-10-17 05:05:00|3128.6|3124.6|3143.6|3139.6|3144.6|3140.6|3125.6|3121.6|693
1665983400000|2022-10-17 05:10:00|3143.1|3139.1|3140.1|3136.1|3150.1|3146.1|3138.6|3134.6|667
1665983700000|2022-10-17 05:15:00|3139.6|3135.6|3155.6|3151.6|3156.1|3152.1|3139.6|3135.6|487
1665984000000|2022-10-17 05:20:00|3155.1|3151.1|3160.1|3156.1|3166.6|3162.6|3150.6|3146.6|818
1665984300000|2022-10-17 05:25:00|3160.6|3156.6|3155.1|3151.1|3163.1|3159.1|3149.6|3145.6|521
1665984600000|2022-10-17 05:30:00|3156.6|3152.6|3144.6|3140.6|3157.6|3153.6|3140.6|3136.6|567
1665984900000|2022-10-17 05:35:00|3145.1|3141.1|3146.6|3142.6|3149.6|3145.6|3140.6|3136.6|449
1665985200000|2022-10-17 05:40:00|3146.1|3142.1|3151.6|3147.6|3151.6|3147.6|3143.6|3139.6|302
1665985500000|2022-10-17 05:45:00|3152.1|3148.1|3157.6|3153.6|3158.1|3154.1|3146.6|3142.6|474
1665985800000|2022-10-17 05:50:00|3158.1|3154.1|3168.6|3164.6|3172.1|3168.1|3156.6|3152.6|1015
1665986100000|2022-10-17 05:55:00|3169.1|3165.1|3169.6|3165.6|3177.6|3173.6|3166.6|3162.6|972
1665986400000|2022-10-17 06:00:00|3170.6|3166.6|3161.6|3157.6|3171.6|3167.6|3158.6|3154.6|686
1665986700000|2022-10-17 06:05:00|3162.6|3158.6|3163.6|3159.6|3166.6|3162.6|3158.6|3154.6|265
1665987000000|2022-10-17 06:10:00|3162.6|3158.6|3168.6|3164.6|3169.6|3165.6|3157.6|3153.6|426
1665987300000|2022-10-17 06:15:00|3167.6|3163.6|3167.6|3163.6|3171.6|3167.6|3165.6|3161.6|422
1665987600000|2022-10-17 06:20:00|3166.6|3162.6|3169.6|3165.6|3170.6|3166.6|3162.6|3158.6|402
1665987900000|2022-10-17 06:25:00|3169.1|3165.1|3169.6|3165.6|3173.6|3169.6|3167.6|3163.6|530
1665988200000|2022-10-17 06:30:00|3170.1|3166.1|3167.6|3163.6|3174.1|3170.1|3164.6|3160.6|554
1665988500000|2022-10-17 06:35:00|3168.1|3164.1|3169.1|3165.1|3171.6|3167.6|3166.6|3162.6|138
1665988800000|2022-10-17 06:40:00|3168.6|3164.6|3176.1|3172.1|3176.6|3172.6|3168.6|3164.6|347
1665989100000|2022-10-17 06:45:00|3176.6|3172.6|3180.6|3176.6|3181.6|3177.6|3176.1|3172.1|483
1665989400000|2022-10-17 06:50:00|3181.1|3177.1|3171.1|3167.1|3181.6|3177.6|3169.6|3165.6|439
1665989700000|2022-10-17 06:55:00|3170.6|3166.6|3167.6|3163.6|3177.6|3173.6|3167.6|3163.6|442
1665990000000|2022-10-17 07:00:00|3168.1|3164.1|3179.6|3175.6|3179.6|3175.6|3163.1|3159.1|534
1665990300000|2022-10-17 07:05:00|3180.6|3176.6|3184.1|3180.1|3188.6|3184.6|3179.6|3175.6|1089
1665990600000|2022-10-17 07:10:00|3183.6|3179.6|3172.1|3168.1|3185.6|3181.6|3171.6|3167.6|274
1665990900000|2022-10-17 07:15:00|3172.6|3168.6|3165.1|3161.1|3173.6|3169.6|3162.6|3158.6|804
1665991200000|2022-10-17 07:20:00|3164.6|3160.6|3166.6|3162.6|3168.6|3164.6|3163.6|3159.6|439
1665991500000|2022-10-17 07:25:00|3166.1|3162.1|3179.1|3175.1|3179.6|3175.6|3165.1|3161.1|334
1665991800000|2022-10-17 07:30:00|3179.6|3175.6|3180.1|3176.1|3182.6|3178.6|3174.6|3170.6|548
1665992100000|2022-10-17 07:35:00|3180.6|3176.6|3190.6|3186.6|3191.6|3187.6|3179.6|3175.6|798
1665992400000|2022-10-17 07:40:00|3190.1|3186.1|3221.6|3217.6|3240.6|3236.6|3190.1|3186.1|2608
1665992700000|2022-10-17 07:45:00|3220.6|3216.6|3217.6|3213.6|3247.6|3243.6|3215.1|3211.1|3364
1665993000000|2022-10-17 07:50:00|3216.6|3212.6|3230.6|3226.6|3236.6|3232.6|3209.6|3205.6|1974
1665993300000|2022-10-17 07:55:00|3231.6|3227.6|3213.6|3209.6|3232.1|3228.1|3213.6|3209.6|1918
1665993600000|2022-10-17 08:00:00|3212.6|3208.6|3206.6|3202.6|3214.6|3210.6|3204.6|3200.6|1420
1665993900000|2022-10-17 08:05:00|3205.6|3201.6|3200.1|3196.1|3208.6|3204.6|3196.6|3192.6|1759
1665994200000|2022-10-17 08:10:00|3199.6|3195.6|3204.6|3200.6|3207.6|3203.6|3197.6|3193.6|634
1665994500000|2022-10-17 08:15:00|3203.6|3199.6|3199.6|3195.6|3203.6|3199.6|3198.6|3194.6|540
1665994800000|2022-10-17 08:20:00|3200.1|3196.1|3196.6|3192.6|3200.6|3196.6|3196.6|3192.6|481
1665995100000|2022-10-17 08:25:00|3195.6|3191.6|3189.6|3185.6|3196.6|3192.6|3187.6|3183.6|592
1665995400000|2022-10-17 08:30:00|3192.2|3183.2|3191.8|3182.8|3194.8|3185.8|3191.1|3182.1|0
1665995700000|2022-10-17 08:35:00|3191.6|3182.6|3198.5|3189.5|3199.2|3190.2|3191.6|3182.6|0
1665996000000|2022-10-17 08:40:00|3198.7|3189.7|3196.7|3187.7|3199.6|3190.6|3195.6|3186.6|0
1665996300000|2022-10-17 08:45:00|3196.5|3187.5|3194.5|3185.5|3199|3190|3192.1|3183.1|0
1665996600000|2022-10-17 08:50:00|3194.6|3185.6|3199.5|3190.5|3200|3191|3194.6|3185.6|0
1665996900000|2022-10-17 08:55:00|3199.4|3190.4|3198.1|3189.1|3201.4|3192.4|3196.1|3187.1|0
1665997200000|2022-10-17 09:00:00|3198|3189|3199.5|3190.5|3199.9|3190.9|3197.1|3188.1|0
1665997500000|2022-10-17 09:05:00|3199.4|3190.4|3198.6|3189.6|3200.3|3191.3|3195.2|3186.2|0
1665997800000|2022-10-17 09:10:00|3198.8|3189.8|3201.5|3192.5|3201.8|3192.8|3197.3|3188.3|0
1665998100000|2022-10-17 09:15:00|3201.6|3192.6|3196.1|3188.1|3202.1|3192.8|3196.1|3186.1|9
1665998400000|2022-10-17 09:20:00|3197.1|3189.1|3197.1|3189.1|3198.1|3191.1|3195.1|3187.1|18
1665998700000|2022-10-17 09:25:00|3198.1|3188.1|3200.1|3193.1|3201.1|3194.1|3196.1|3187.1|27
1665999000000|2022-10-17 09:30:00|3202.1|3194.1|3205.1|3197.1|3207.1|3198.1|3200.1|3191.1|24
1665999300000|2022-10-17 09:35:00|3204.1|3198.1|3211.1|3201.1|3212.1|3203.1|3204.1|3196.1|14
1665999600000|2022-10-17 09:40:00|3210.1|3202.1|3206.1|3197.1|3211.1|3202.1|3205.1|3196.1|3
1665999900000|2022-10-17 09:45:00|3208.1|3198.1|3209.1|3199.1|3210.1|3201.1|3208.1|3198.1|1
1666000200000|2022-10-17 09:50:00|3210.1|3200.1|3210.1|3200.1|3211.1|3201.1|3208.1|3199.1|0
1666000500000|2022-10-17 09:55:00|3209.1|3201.1|3211.1|3201.1|3211.1|3204.1|3207.1|3199.1|4
1666000800000|2022-10-17 10:00:00|3210.1|3200.1|3210.1|3201.1|3214.1|3207.1|3208.1|3199.1|33
1666001100000|2022-10-17 10:05:00|3209.1|3200.1|3215.1|3206.1|3218.1|3209.1|3209.1|3200.1|7
1666001400000|2022-10-17 10:10:00|3217.1|3207.1|3212.1|3204.1|3218.1|3210.1|3210.1|3201.1|10
1666001700000|2022-10-17 10:15:00|3213.1|3205.1|3209.1|3200.1|3213.1|3205.1|3207.1|3199.1|6
1666002000000|2022-10-17 10:20:00|3208.1|3201.1|3209.1|3201.1|3210.1|3201.1|3206.1|3199.1|9
1666002300000|2022-10-17 10:25:00|3210.1|3203.1|3207.1|3198.1|3210.1|3203.1|3206.1|3198.1|3
1666002600000|2022-10-17 10:30:00|3208.1|3199.1|3208.1|3200.1|3210.1|3202.1|3206.1|3198.1|10
1666002900000|2022-10-17 10:35:00|3209.1|3199.1|3203.1|3196.1|3209.1|3200.1|3203.1|3196.1|11
1666003200000|2022-10-17 10:40:00|3204.1|3195.1|3201.1|3193.1|3204.1|3197.1|3199.1|3191.1|45
1666003500000|2022-10-17 10:45:00|3200.1|3192.1|3204.1|3195.1|3204.1|3197.1|3200.1|3192.1|37
1666003800000|2022-10-17 10:50:00|3203.1|3196.1|3208.1|3200.1|3209.1|3200.1|3203.1|3195.1|2
1666004100000|2022-10-17 10:55:00|3209.1|3201.1|3210.1|3202.1|3212.1|3204.1|3208.1|3200.1|33
1666004400000|2022-10-17 11:00:00|3209.1|3201.1|3202.1|3194.1|3210.1|3201.1|3202.1|3194.1|4
1666004700000|2022-10-17 11:05:00|3205.1|3195.1|3207.1|3198.1|3207.1|3199.1|3204.1|3194.1|15
1666005000000|2022-10-17 11:10:00|3206.1|3199.1|3204.1|3196.1|3206.1|3199.1|3203.1|3196.1|21
1666005300000|2022-10-17 11:15:00|3203.1|3197.1|3206.1|3198.1|3206.1|3199.1|3203.1|3196.1|7
1666005600000|2022-10-17 11:20:00|3207.1|3199.1|3206.1|3198.1|3208.1|3201.1|3205.1|3197.1|25
1666005900000|2022-10-17 11:25:00|3207.1|3199.1|3204.1|3195.1|3210.1|3202.1|3204.1|3195.1|3
1666006200000|2022-10-17 11:30:00|3203.1|3196.1|3203.1|3194.1|3205.1|3197.1|3203.1|3194.1|5
1666006500000|2022-10-17 11:35:00|3204.1|3195.1|3207.1|3199.1|3207.1|3199.1|3203.1|3194.1|12
1666006800000|2022-10-17 11:40:00|3206.1|3198.1|3201.1|3193.1|3206.1|3200.1|3201.1|3193.1|28
1666007100000|2022-10-17 11:45:00|3203.1|3194.1|3202.1|3195.1|3207.1|3198.1|3202.1|3194.1|21
1666007400000|2022-10-17 11:50:00|3203.1|3194.1|3204.1|3196.1|3204.1|3196.1|3201.1|3193.1|6
1666007700000|2022-10-17 11:55:00|3205.1|3197.1|3206.1|3198.1|3208.1|3200.1|3204.1|3196.1|10
1666008000000|2022-10-17 12:00:00|3205.1|3197.1|3208.1|3199.1|3209.1|3201.1|3204.1|3197.1|12
1666008300000|2022-10-17 12:05:00|3207.1|3198.1|3206.1|3198.1|3209.1|3202.1|3205.1|3197.1|21
1666008600000|2022-10-17 12:10:00|3207.1|3199.1|3203.1|3194.1|3209.1|3200.1|3202.1|3193.1|25
1666008900000|2022-10-17 12:15:00|3202.1|3193.1|3205.1|3196.1|3205.1|3197.1|3201.1|3192.1|16
1666009200000|2022-10-17 12:20:00|3206.1|3197.1|3209.1|3200.1|3212.1|3203.1|3205.1|3196.1|13
1666009500000|2022-10-17 12:25:00|3210.1|3201.1|3209.1|3199.1|3211.1|3202.1|3208.1|3199.1|2
1666009800000|2022-10-17 12:30:00|3210.1|3197.1|3207.1|3199.1|3210.1|3200.1|3205.1|3195.1|12
1666010100000|2022-10-17 12:35:00|3206.1|3200.1|3209.1|3200.1|3212.1|3202.1|3206.1|3199.1|21
1666010400000|2022-10-17 12:40:00|3210.1|3201.1|3215.1|3205.1|3221.1|3213.1|3210.1|3201.1|23
1666010700000|2022-10-17 12:45:00|3214.1|3206.1|3215.1|3207.1|3220.1|3211.1|3210.1|3202.1|55
1666011000000|2022-10-17 12:50:00|3216.1|3208.1|3222.1|3215.1|3222.1|3215.1|3216.1|3207.1|61
1666011300000|2022-10-17 12:55:00|3223.1|3216.1|3222.1|3213.1|3225.1|3217.1|3219.1|3211.1|90
1666011600000|2022-10-17 13:00:00|3223.1|3214.1|3223.1|3214.1|3227.1|3218.1|3220.1|3212.1|37
1666011900000|2022-10-17 13:05:00|3224.1|3215.1|3221.1|3212.1|3224.1|3215.1|3218.1|3210.1|27
1666012200000|2022-10-17 13:10:00|3220.1|3213.1|3228.1|3220.1|3228.1|3221.1|3219.1|3211.1|21
1666012500000|2022-10-17 13:15:00|3227.1|3218.1|3226.1|3217.1|3228.1|3220.1|3224.1|3215.1|18
1666012800000|2022-10-17 13:20:00|3227.1|3218.1|3223.1|3213.1|3227.1|3220.1|3220.1|3211.1|17
1666013100000|2022-10-17 13:25:00|3222.1|3212.1|3230.1|3221.1|3230.1|3222.1|3221.1|3212.1|18
1666013400000|2022-10-17 13:30:00|3229.1|3220.1|3239.1|3232.1|3242.1|3234.1|3228.1|3220.1|148
1666013700000|2022-10-17 13:35:00|3238.1|3230.1|3260.1|3251.1|3264.1|3256.1|3238.1|3229.1|354
1666014000000|2022-10-17 13:40:00|3259.1|3252.1|3253.1|3245.1|3270.1|3262.1|3251.1|3244.1|320
1666014300000|2022-10-17 13:45:00|3252.1|3244.1|3251.1|3244.1|3254.1|3246.1|3238.1|3231.1|976
1666014600000|2022-10-17 13:50:00|3252.1|3243.1|3249.1|3239.1|3256.1|3248.1|3245.1|3237.1|126
1666014900000|2022-10-17 13:55:00|3250.1|3240.1|3253.1|3244.1|3253.1|3244.1|3242.1|3234.1|205
1666015200000|2022-10-17 14:00:00|3254.1|3245.1|3261.1|3253.1|3261.1|3253.1|3249.1|3240.1|199
1666015500000|2022-10-17 14:05:00|3260.1|3254.1|3261.1|3252.1|3266.1|3259.1|3259.1|3250.1|136
1666015800000|2022-10-17 14:10:00|3262.1|3253.1|3278.1|3270.1|3279.1|3271.1|3262.1|3252.1|201
1666016100000|2022-10-17 14:15:00|3279.1|3271.1|3269.1|3261.1|3279.1|3271.1|3266.1|3258.1|410
1666016400000|2022-10-17 14:20:00|3270.1|3262.1|3267.1|3258.1|3270.1|3263.1|3265.1|3258.1|117
1666016700000|2022-10-17 14:25:00|3266.1|3257.1|3266.1|3258.1|3268.1|3260.1|3262.1|3254.1|81
1666017000000|2022-10-17 14:30:00|3265.1|3259.1|3269.1|3262.1|3275.1|3268.1|3265.1|3256.1|170
1666017300000|2022-10-17 14:35:00|3270.1|3263.1|3277.1|3270.1|3280.1|3273.1|3270.1|3262.1|71
1666017600000|2022-10-17 14:40:00|3278.1|3269.1|3282.1|3275.1|3283.1|3276.1|3277.1|3269.1|75
1666017900000|2022-10-17 14:45:00|3283.1|3274.1|3276.1|3269.1|3283.1|3275.1|3274.1|3266.1|45
1666018200000|2022-10-17 14:50:00|3275.1|3268.1|3269.1|3260.1|3276.1|3269.1|3265.1|3258.1|71
1666018500000|2022-10-17 14:55:00|3268.1|3259.1|3272.1|3263.1|3272.1|3263.1|3265.1|3258.1|24
1666018800000|2022-10-17 15:00:00|3271.1|3264.1|3272.1|3264.1|3278.1|3269.1|3271.1|3263.1|64
1666019100000|2022-10-17 15:05:00|3273.1|3265.1|3267.1|3260.1|3275.1|3268.1|3266.1|3258.1|40
1666019400000|2022-10-17 15:10:00|3269.1|3261.1|3271.1|3263.1|3276.1|3267.1|3268.1|3260.1|21
1666019700000|2022-10-17 15:15:00|3270.1|3262.1|3265.1|3257.1|3270.1|3262.1|3263.1|3255.1|36
1666020000000|2022-10-17 15:20:00|3264.1|3258.1|3271.1|3262.1|3273.1|3264.1|3264.1|3257.1|26
1666020300000|2022-10-17 15:25:00|3270.1|3261.1|3276.1|3268.1|3276.1|3269.1|3269.1|3261.1|17
1666020600000|2022-10-17 15:30:00|3275.1|3269.1|3277.1|3269.1|3278.1|3270.1|3272.1|3264.1|20
1666020900000|2022-10-17 15:35:00|3278.1|3270.1|3284.1|3276.1|3284.1|3277.1|3277.1|3270.1|111
1666021200000|2022-10-17 15:40:00|3285.1|3277.1|3287.1|3280.1|3287.1|3280.1|3282.1|3275.1|142
1666021500000|2022-10-17 15:45:00|3286.1|3279.1|3288.1|3281.1|3288.1|3281.1|3285.1|3277.1|26
1666021800000|2022-10-17 15:50:00|3287.1|3280.1|3291.1|3283.1|3291.1|3284.1|3286.1|3279.1|22
1666022100000|2022-10-17 15:55:00|3290.1|3282.1|3288.1|3279.1|3291.1|3283.1|3286.1|3279.1|15
1666022400000|2022-10-17 16:00:00|3287.1|3280.1|3288.1|3281.1|3289.1|3282.1|3286.1|3279.1|30
1666022700000|2022-10-17 16:05:00|3289.1|3280.1|3291.1|3283.1|3291.1|3284.1|3289.1|3280.1|32
1666023000000|2022-10-17 16:10:00|3290.1|3282.1|3286.1|3278.1|3292.1|3284.1|3282.1|3275.1|41
1666023300000|2022-10-17 16:15:00|3285.1|3279.1|3283.1|3276.1|3289.1|3280.1|3283.1|3275.1|9
1666023600000|2022-10-17 16:20:00|3284.1|3275.1|3283.1|3275.1|3284.1|3276.1|3280.1|3273.1|15
1666023900000|2022-10-17 16:25:00|3282.1|3274.1|3283.1|3275.1|3284.1|3277.1|3281.1|3274.1|7
1666024200000|2022-10-17 16:30:00|3284.1|3276.1|3285.1|3277.1|3287.1|3278.1|3282.1|3274.1|10
1666024500000|2022-10-17 16:35:00|3286.1|3278.1|3282.1|3275.1|3286.1|3279.1|3282.1|3274.1|5
1666024800000|2022-10-17 16:40:00|3283.1|3274.1|3279.1|3271.1|3283.1|3275.1|3276.1|3269.1|85
1666025100000|2022-10-17 16:45:00|3278.1|3270.1|3281.1|3274.1|3282.1|3275.1|3277.1|3268.1|14
1666025400000|2022-10-17 16:50:00|3280.1|3273.1|3285.1|3277.1|3286.1|3277.1|3280.1|3272.1|15
1666025700000|2022-10-17 16:55:00|3284.1|3276.1|3278.1|3270.1|3284.1|3276.1|3277.1|3269.1|22
1666026000000|2022-10-17 17:00:00|3277.1|3271.1|3275.1|3267.1|3278.1|3271.1|3272.1|3264.1|53
1666026300000|2022-10-17 17:05:00|3276.1|3268.1|3276.1|3268.1|3279.1|3271.1|3276.1|3267.1|13
1666026600000|2022-10-17 17:10:00|3277.1|3269.1|3278.1|3270.1|3279.1|3272.1|3275.1|3268.1|9
1666026900000|2022-10-17 17:15:00|3279.1|3271.1|3275.1|3267.1|3281.1|3272.1|3274.1|3266.1|26
1666027200000|2022-10-17 17:20:00|3274.1|3266.1|3281.1|3273.1|3281.1|3273.1|3273.1|3266.1|6
1666027500000|2022-10-17 17:25:00|3280.1|3272.1|3278.1|3270.1|3281.1|3273.1|3277.1|3269.1|4
1666027800000|2022-10-17 17:30:00|3277.1|3269.1|3276.1|3267.1|3277.1|3270.1|3274.1|3266.1|7
1666028100000|2022-10-17 17:35:00|3275.1|3268.1|3278.1|3269.1|3278.1|3270.1|3274.1|3266.1|3
1666028400000|2022-10-17 17:40:00|3277.1|3268.1|3274.1|3266.1|3277.1|3269.1|3274.1|3265.1|7
1666028700000|2022-10-17 17:45:00|3275.1|3267.1|3278.1|3269.1|3279.1|3271.1|3274.1|3266.1|2
1666029000000|2022-10-17 17:50:00|3277.1|3270.1|3278.1|3270.1|3279.1|3271.1|3277.1|3268.1|0
1666029300000|2022-10-17 17:55:00|3277.1|3269.1|3277.1|3269.1|3279.1|3270.1|3276.1|3268.1|2
1666029600000|2022-10-17 18:00:00|3276.1|3268.1|3275.1|3267.1|3281.1|3274.1|3274.1|3267.1|16
1666029900000|2022-10-17 18:05:00|3274.1|3268.1|3276.1|3268.1|3277.1|3268.1|3273.1|3266.1|10
1666030200000|2022-10-17 18:10:00|3275.1|3267.1|3273.1|3265.1|3278.1|3270.1|3273.1|3265.1|1
1666030500000|2022-10-17 18:15:00|3272.1|3266.1|3275.1|3267.1|3276.1|3268.1|3271.1|3264.1|17
1666030800000|2022-10-17 18:20:00|3274.1|3266.1|3272.1|3264.1|3274.1|3267.1|3271.1|3263.1|8
1666031100000|2022-10-17 18:25:00|3271.1|3263.1|3270.1|3262.1|3272.1|3264.1|3267.1|3260.1|45
1666031400000|2022-10-17 18:30:00|3269.1|3263.1|3266.1|3259.1|3270.1|3263.1|3266.1|3259.1|22
1666031700000|2022-10-17 18:35:00|3267.1|3260.1|3269.1|3261.1|3269.1|3262.1|3266.1|3259.1|19
1666032000000|2022-10-17 18:40:00|3268.1|3260.1|3273.1|3265.1|3273.1|3265.1|3267.1|3260.1|5
1666032300000|2022-10-17 18:45:00|3274.1|3266.1|3273.1|3265.1|3274.1|3266.1|3270.1|3263.1|5
1666032600000|2022-10-17 18:50:00|3272.1|3264.1|3270.1|3261.1|3273.1|3264.1|3268.1|3260.1|15
1666032900000|2022-10-17 18:55:00|3271.1|3262.1|3270.2|3261.2|3272.1|3264.6|3268.1|3260.1|13
1666033200000|2022-10-17 19:00:00|3270.1|3261.1|3266.1|3257.1|3270.2|3261.2|3264.6|3255.6|0
1666033500000|2022-10-17 19:05:00|3266.3|3257.3|3265.3|3256.3|3268|3259|3264.4|3255.4|0
1666033800000|2022-10-17 19:10:00|3265.2|3256.2|3266.7|3257.7|3267|3258|3264.4|3255.4|0
1666034100000|2022-10-17 19:15:00|3266.6|3257.6|3266.3|3257.3|3267.2|3258.2|3264.7|3255.7|0
1666034400000|2022-10-17 19:20:00|3266.2|3257.2|3266.4|3257.4|3266.4|3257.4|3261.9|3252.9|0
1666034700000|2022-10-17 19:25:00|3266.3|3257.3|3268.5|3259.5|3268.5|3259.5|3266|3257|0
1666035000000|2022-10-17 19:30:00|3268.4|3259.4|3268.9|3259.9|3270.2|3261.2|3267.8|3258.8|0
1666035300000|2022-10-17 19:35:00|3268.8|3259.8|3267.8|3258.8|3269.3|3260.3|3267.6|3258.6|0
1666035600000|2022-10-17 19:40:00|3267.7|3258.7|3269.7|3260.7|3270|3261|3266.4|3257.4|0
1666035900000|2022-10-17 19:45:00|3269.6|3260.6|3266.4|3257.4|3269.9|3260.9|3266.3|3257.3|0
1666036200000|2022-10-17 19:50:00|3266.8|3257.8|3266.8|3257.8|3269|3260|3265.8|3256.8|0
1666036500000|2022-10-17 19:55:00|3266.7|3257.7|3264.8|3255.8|3266.7|3257.7|3260.3|3251.3|0
1666036800000|2022-10-17 20:00:00|3264.6|3255.6|3264.5|3255.5|3267|3258|3262.7|3253.7|0
1666037100000|2022-10-17 20:05:00|3264.7|3255.7|3267.7|3258.7|3268.4|3259.4|3264.7|3255.7|0
1666037400000|2022-10-17 20:10:00|3267.5|3258.5|3267.3|3258.3|3267.8|3258.8|3266.7|3257.7|0
1666037700000|2022-10-17 20:15:00|3267|3258|3271.8|3262.8|3271.8|3262.8|3267|3258|0
1666038000000|2022-10-17 20:20:00|3271.5|3262.5|3270.4|3261.4|3271.5|3262.5|3269.1|3260.1|0
1666038300000|2022-10-17 20:25:00|3270.7|3261.7|3270.1|3261.1|3271|3262|3270.1|3261.1|0
1666038600000|2022-10-17 20:30:00|3269.9|3260.9|3270.4|3261.4|3270.6|3261.6|3269.6|3260.6|0
1666038900000|2022-10-17 20:35:00|3270.6|3261.6|3271.2|3262.2|3271.7|3262.7|3269.8|3260.8|0
1666039200000|2022-10-17 20:40:00|3270.9|3261.9|3273.6|3264.6|3274.1|3265.1|3270.9|3261.9|0
1666039500000|2022-10-17 20:45:00|3273.8|3264.8|3273.5|3264.5|3274.1|3265.1|3272.5|3263.5|0
1666039800000|2022-10-17 20:50:00|3273.2|3264.2|3271.7|3262.7|3273.2|3264.2|3271.1|3262.1|0
1666040100000|2022-10-17 20:55:00|3271.4|3262.4|3270.8|3261.8|3271.7|3262.7|3270.5|3261.5|0
1666040400000|2022-10-17 21:00:00|3270.7|3261.7|3271.1|3262.1|3271.1|3262.1|3270.3|3261.3|0
1666040700000|2022-10-17 21:05:00|3271.2|3262.2|3271.1|3262.1|3271.3|3262.3|3270.3|3261.3|0
1666041000000|2022-10-17 21:10:00|3271.3|3262.3|3272.9|3263.9|3272.9|3263.9|3271.3|3262.3|0
1666041300000|2022-10-17 21:15:00|3272.8|3263.8|3273|3264|3273|3264|3272.4|3263.4|0
1666041600000|2022-10-17 21:20:00|3272.9|3263.9|3272.2|3263.2|3272.9|3263.9|3272.2|3263.2|0
1666041900000|2022-10-17 21:25:00|3272.6|3263.6|3273.3|3264.3|3273.3|3264.3|3272.1|3263.1|0
1666042200000|2022-10-17 21:30:00|3273.4|3264.4|3273|3264|3273.4|3264.4|3272.9|3263.9|0
1666042500000|2022-10-17 21:35:00|3273.1|3264.1|3274|3265|3274|3265|3273.1|3264.1|0
1666042800000|2022-10-17 21:40:00|3273.9|3264.9|3273.9|3264.9|3273.9|3264.9|3273.6|3264.6|0
1666043100000|2022-10-17 21:45:00|3273.6|3264.6|3274.2|3265.2|3274.3|3265.3|3273.5|3264.5|0
1666043400000|2022-10-17 21:50:00|3274.3|3265.3|3274|3265|3274.3|3265.3|3273.5|3264.5|0
1666043700000|2022-10-17 21:55:00|3274.2|3265.2|3278|3269|3278.4|3269.4|3274|3265|0
1666044000000|2022-10-17 22:00:00|3279.1|3270.1|3280.1|3271.1|3285.8|3276.8|3279.1|3270.1|0
1666044300000|2022-10-17 22:05:00|3280.2|3271.2|3279.8|3270.8|3280.6|3271.6|3279|3270|0
1666044600000|2022-10-17 22:10:00|3280.3|3271.3|3279.8|3270.8|3281.4|3272.4|3279.3|3270.3|0
1666044900000|2022-10-17 22:15:00|3279.7|3270.7|3284|3275|3284.3|3275.3|3279|3270|0
1666045200000|2022-10-17 22:20:00|3283.8|3274.8|3285.4|3276.4|3285.4|3276.4|3281.7|3272.7|0
1666045500000|2022-10-17 22:25:00|3285.1|3276.1|3287.9|3278.9|3289.6|3280.6|3285.1|3276.1|0
1666045800000|2022-10-17 22:30:00|3287.8|3278.8|3286.3|3277.3|3287.8|3278.8|3285.8|3276.8|0
1666046100000|2022-10-17 22:35:00|3285.9|3276.9|3284.5|3275.5|3286.3|3277.3|3284.2|3275.2|0
1666046400000|2022-10-17 22:40:00|3284.7|3275.7|3284.6|3275.6|3285.3|3276.3|3283.5|3274.5|0
1666046700000|2022-10-17 22:45:00|3284.8|3275.8|3286.2|3277.2|3286.4|3277.4|3284.3|3275.3|0
1666047000000|2022-10-17 22:50:00|3286.3|3277.3|3286.4|3277.4|3287.2|3278.2|3285.1|3276.1|0
1666047300000|2022-10-17 22:55:00|3286.7|3277.7|3286.2|3277.2|3287.2|3278.2|3286.2|3277.2|0
1666047600000|2022-10-17 23:00:00|3286.5|3277.5|3286.9|3277.9|3287.5|3278.5|3285.7|3276.7|0
1666047900000|2022-10-17 23:05:00|3287.2|3278.2|3288|3279|3288|3279|3286.7|3277.7|0
1666048200000|2022-10-17 23:10:00|3288.3|3279.3|3289.9|3280.9|3290.1|3281.1|3288|3279|0
1666048500000|2022-10-17 23:15:00|3289.6|3280.6|3290.1|3281.1|3290.7|3281.7|3289.1|3280.1|0
1666048800000|2022-10-17 23:20:00|3289.9|3280.9|3290.6|3281.6|3290.7|3281.7|3289.3|3280.3|0
1666049100000|2022-10-17 23:25:00|3290.9|3281.9|3292.7|3283.7|3292.7|3283.7|3290|3281|0
1666049400000|2022-10-17 23:30:00|3292.4|3283.4|3290.8|3281.8|3293.5|3284.5|3290.6|3281.6|0
1666049700000|2022-10-17 23:35:00|3291.1|3282.1|3290.9|3281.9|3295.4|3286.4|3290.7|3281.7|0
1666050000000|2022-10-17 23:40:00|3290.8|3281.8|3292|3283|3293.3|3284.3|3290.7|3281.7|0
1666050300000|2022-10-17 23:45:00|3292.2|3283.2|3292.5|3283.5|3292.5|3283.5|3290.4|3281.4|0
1666050600000|2022-10-17 23:50:00|3292.6|3283.6|3289.9|3280.9|3294|3285|3289.7|3280.7|0
1666050900000|2022-10-17 23:55:00|3289.7|3280.7|3291.1|3282.1|3291.1|3282.1|3289.7|3280.7|0
1666051200000|2022-10-18 00:00:00|3290.9|3281.9|3287.6|3278.6|3291.6|3282.6|3286.8|3277.8|0
1666051500000|2022-10-18 00:05:00|3287.8|3278.8|3290|3281|3290|3281|3286.3|3277.3|0
1666051800000|2022-10-18 00:10:00|3290.3|3281.3|3290.3|3281.3|3290.8|3281.8|3288.6|3279.6|0
1666052100000|2022-10-18 00:15:00|3290.2|3281.2|3288.8|3279.8|3290.4|3281.4|3287.9|3278.9|0
1666052400000|2022-10-18 00:20:00|3288.9|3279.9|3285.9|3276.9|3289.5|3280.5|3285.4|3276.4|0
1666052700000|2022-10-18 00:25:00|3285.7|3276.7|3285.3|3276.3|3287.3|3278.3|3285.1|3276.1|0
1666053000000|2022-10-18 00:30:00|3285.2|3276.2|3283.8|3274.8|3286.1|3277.1|3283|3274|0
1666053300000|2022-10-18 00:35:00|3283.5|3274.5|3282.3|3273.3|3283.8|3274.8|3280.5|3271.5|0
1666053600000|2022-10-18 00:40:00|3282.1|3273.1|3281.8|3272.8|3282.9|3273.9|3281.3|3272.3|0
1666053900000|2022-10-18 00:45:00|3281.5|3272.5|3282|3273|3283|3274|3281.2|3272.2|0
1666054200000|2022-10-18 00:50:00|3282.1|3273.1|3281.2|3272.2|3282.3|3273.3|3279.9|3270.9|0
1666054500000|2022-10-18 00:55:00|3280.8|3271.8|3284.1|3275.1|3284.3|3275.3|3280.2|3271.2|0
1666054800000|2022-10-18 01:00:00|3283.9|3274.9|3282.1|3273.1|3284.6|3275.6|3281.6|3272.6|0
1666055100000|2022-10-18 01:05:00|3282.2|3273.2|3287.4|3278.4|3287.5|3278.5|3281.4|3272.4|0
1666055400000|2022-10-18 01:10:00|3287.5|3278.5|3292.5|3283.5|3292.5|3283.5|3286.7|3277.7|0
1666055700000|2022-10-18 01:15:00|3292.3|3283.3|3279.7|3275.7|3302.1|3298.1|3269.1|3265.1|681
1666056000000|2022-10-18 01:20:00|3279.2|3275.2|3266.7|3262.7|3281.7|3277.7|3266.2|3262.2|363
1666056300000|2022-10-18 01:25:00|3267.2|3263.2|3271.2|3267.2|3274.7|3270.7|3265.2|3261.2|498
1666056600000|2022-10-18 01:30:00|3270.7|3266.7|3264.2|3260.2|3293.2|3289.2|3263.7|3259.7|3282
1666056900000|2022-10-18 01:35:00|3263.7|3259.7|3276.7|3272.7|3278.7|3274.7|3259.2|3255.2|1752
1666057200000|2022-10-18 01:40:00|3276.2|3272.2|3281.7|3277.7|3291.2|3287.2|3269.7|3265.7|1368
1666057500000|2022-10-18 01:45:00|3280.7|3276.7|3279.7|3275.7|3287.7|3283.7|3273.7|3269.7|792
1666057800000|2022-10-18 01:50:00|3279.2|3275.2|3254.7|3250.7|3279.2|3275.2|3253.7|3249.7|1316
1666058100000|2022-10-18 01:55:00|3255.2|3251.2|3255.2|3251.2|3264.7|3260.7|3248.7|3244.7|940
1666058400000|2022-10-18 02:00:00|3255.7|3251.7|3249.2|3245.2|3257.7|3253.7|3246.2|3242.2|920
1666058700000|2022-10-18 02:05:00|3249.7|3245.7|3239.7|3235.7|3249.7|3245.7|3236.7|3232.7|984
1666059000000|2022-10-18 02:10:00|3240.2|3236.2|3245.7|3241.7|3245.7|3241.7|3230.2|3226.2|1369
1666059300000|2022-10-18 02:15:00|3244.7|3240.7|3245.7|3241.7|3250.2|3246.2|3239.2|3235.2|1732
1666059600000|2022-10-18 02:20:00|3244.7|3240.7|3232.7|3228.7|3247.2|3243.2|3232.7|3228.7|664
1666059900000|2022-10-18 02:25:00|3231.7|3227.7|3245.7|3241.7|3247.7|3243.7|3231.7|3227.7|965
1666060200000|2022-10-18 02:30:00|3246.2|3242.2|3232.7|3228.7|3248.7|3244.7|3232.7|3228.7|964
1666060500000|2022-10-18 02:35:00|3233.2|3229.2|3229.7|3225.7|3234.7|3230.7|3223.7|3219.7|1246
1666060800000|2022-10-18 02:40:00|3230.2|3226.2|3218.7|3214.7|3234.7|3230.7|3218.7|3214.7|650
1666061100000|2022-10-18 02:45:00|3219.7|3215.7|3230.7|3226.7|3231.7|3227.7|3218.7|3214.7|744
1666061400000|2022-10-18 02:50:00|3230.2|3226.2|3244.7|3240.7|3245.2|3241.2|3226.2|3222.2|765
1666061700000|2022-10-18 02:55:00|3245.2|3241.2|3247.7|3243.7|3251.7|3247.7|3244.7|3240.7|866
1666062000000|2022-10-18 03:00:00|3246.7|3242.7|3249.7|3245.7|3251.7|3247.7|3244.7|3240.7|500
1666062300000|2022-10-18 03:05:00|3248.7|3244.7|3257.7|3253.7|3259.7|3255.7|3248.7|3244.7|657
1666062600000|2022-10-18 03:10:00|3256.7|3252.7|3258.7|3254.7|3259.7|3255.7|3252.7|3248.7|705
1666062900000|2022-10-18 03:15:00|3259.7|3255.7|3262.7|3258.7|3265.2|3261.2|3258.7|3254.7|963
1666063200000|2022-10-18 03:20:00|3262.2|3258.2|3257.7|3253.7|3262.7|3258.7|3254.7|3250.7|408
1666063500000|2022-10-18 03:25:00|3256.7|3252.7|3259.7|3255.7|3259.7|3255.7|3251.7|3247.7|476
1666063800000|2022-10-18 03:30:00|3259.2|3255.2|3267.7|3263.7|3268.7|3264.7|3257.7|3253.7|621
1666064100000|2022-10-18 03:35:00|3268.2|3264.2|3269.2|3265.2|3271.7|3267.7|3265.7|3261.7|336
1666064400000|2022-10-18 03:40:00|3269.7|3265.7|3275.7|3271.7|3275.7|3271.7|3268.7|3264.7|987
1666064700000|2022-10-18 03:45:00|3276.7|3272.7|3278.7|3274.7|3280.7|3276.7|3267.7|3263.7|491
1666065000000|2022-10-18 03:50:00|3278.2|3274.2|3284.2|3280.2|3284.7|3280.7|3272.7|3268.7|518
1666065300000|2022-10-18 03:55:00|3284.7|3280.7|3278.7|3274.7|3284.7|3280.7|3278.7|3274.7|248
1666065600000|2022-10-18 04:00:00|3281.2|3272.2|3285.5|3276.5|3287.3|3278.3|3280.8|3271.8|0
1666065900000|2022-10-18 04:05:00|3285.3|3276.3|3284.4|3275.4|3288.1|3279.1|3284.4|3275.4|0
1666066200000|2022-10-18 04:10:00|3284.6|3275.6|3289.7|3280.7|3291.1|3282.1|3284|3275|0
1666066500000|2022-10-18 04:15:00|3290.2|3281.2|3279.4|3270.4|3297.8|3288.8|3278.9|3269.9|0
1666066800000|2022-10-18 04:20:00|3279.1|3270.1|3283.7|3274.7|3283.9|3274.9|3278.9|3269.9|0
1666067100000|2022-10-18 04:25:00|3283.8|3274.8|3286.4|3277.4|3288.8|3279.8|3283.7|3274.7|0
1666067400000|2022-10-18 04:30:00|3286.3|3277.3|3289.2|3280.2|3290|3281|3284.2|3275.2|0
1666067700000|2022-10-18 04:35:00|3289.1|3280.1|3283.8|3274.8|3289.1|3280.1|3283.5|3274.5|0
1666068000000|2022-10-18 04:40:00|3283.9|3274.9|3284.6|3275.6|3284.9|3275.9|3282.1|3273.1|0
1666068300000|2022-10-18 04:45:00|3284.8|3275.8|3283.5|3274.5|3285.7|3276.7|3283.4|3274.4|0
1666068600000|2022-10-18 04:50:00|3283.3|3274.3|3284.3|3275.3|3285.2|3276.2|3282.7|3273.7|0
1666068900000|2022-10-18 04:55:00|3284.4|3275.4|3290.2|3281.2|3290.3|3281.3|3283.6|3274.6|0
1666069200000|2022-10-18 05:00:00|3289.6|3280.6|3311.2|3307.2|3312.7|3308.7|3284.7|3280.6|1975
1666069500000|2022-10-18 05:05:00|3310.7|3306.7|3298.7|3294.7|3315.7|3311.7|3298.7|3294.7|1072
1666069800000|2022-10-18 05:10:00|3299.2|3295.2|3309.7|3305.7|3310.2|3306.2|3289.7|3285.7|1281
1666070100000|2022-10-18 05:15:00|3310.2|3306.2|3306.7|3302.7|3313.7|3309.7|3304.7|3300.7|853
1666070400000|2022-10-18 05:20:00|3305.7|3301.7|3299.7|3295.7|3308.7|3304.7|3294.7|3290.7|1310
1666070700000|2022-10-18 05:25:00|3299.2|3295.2|3296.7|3292.7|3303.2|3299.2|3290.7|3286.7|943
1666071000000|2022-10-18 05:30:00|3297.2|3293.2|3299.7|3295.7|3301.7|3297.7|3294.7|3290.7|535
1666071300000|2022-10-18 05:35:00|3300.2|3296.2|3302.7|3298.7|3302.7|3298.7|3292.7|3288.7|571
1666071600000|2022-10-18 05:40:00|3301.7|3297.7|3301.7|3297.7|3304.7|3300.7|3298.7|3294.7|436
1666071900000|2022-10-18 05:45:00|3302.7|3298.7|3299.7|3295.7|3302.7|3298.7|3293.7|3289.7|338
1666072200000|2022-10-18 05:50:00|3299.2|3295.2|3305.7|3301.7|3306.7|3302.7|3298.7|3294.7|504
1666072500000|2022-10-18 05:55:00|3306.2|3302.2|3295.2|3291.2|3307.7|3303.7|3291.7|3287.7|660
1666072800000|2022-10-18 06:00:00|3294.7|3290.7|3282.7|3278.7|3294.7|3290.7|3281.2|3277.2|813
1666073100000|2022-10-18 06:05:00|3283.2|3279.2|3277.7|3273.7|3284.2|3280.2|3270.7|3266.7|935
1666073400000|2022-10-18 06:10:00|3277.2|3273.2|3290.7|3286.7|3292.2|3288.2|3276.7|3272.7|551
1666073700000|2022-10-18 06:15:00|3290.2|3286.2|3295.2|3291.2|3300.7|3296.7|3287.7|3283.7|759
1666074000000|2022-10-18 06:20:00|3294.7|3290.7|3298.7|3294.7|3302.7|3298.7|3293.7|3289.7|663
1666074300000|2022-10-18 06:25:00|3299.2|3295.2|3302.7|3298.7|3305.7|3301.7|3298.7|3294.7|682
1666074600000|2022-10-18 06:30:00|3303.2|3299.2|3307.2|3303.2|3308.7|3304.7|3297.7|3293.7|741
1666074900000|2022-10-18 06:35:00|3307.7|3303.7|3312.7|3308.7|3312.7|3308.7|3305.2|3301.2|716
1666075200000|2022-10-18 06:40:00|3313.2|3309.2|3315.7|3311.7|3317.2|3313.2|3312.7|3308.7|660
1666075500000|2022-10-18 06:45:00|3315.2|3311.2|3313.7|3309.7|3316.7|3312.7|3308.7|3304.7|778
1666075800000|2022-10-18 06:50:00|3312.7|3308.7|3305.7|3301.7|3313.7|3309.7|3304.2|3300.2|626
1666076100000|2022-10-18 06:55:00|3306.2|3302.2|3310.7|3306.7|3310.7|3306.7|3305.7|3301.7|282
1666076400000|2022-10-18 07:00:00|3311.7|3307.7|3313.7|3309.7|3314.7|3310.7|3306.7|3302.7|466
1666076700000|2022-10-18 07:05:00|3313.2|3309.2|3306.7|3302.7|3315.7|3311.7|3303.7|3299.7|575
1666077000000|2022-10-18 07:10:00|3307.7|3303.7|3305.7|3301.7|3309.7|3305.7|3302.7|3298.7|364
1666077300000|2022-10-18 07:15:00|3304.7|3300.7|3304.7|3300.7|3308.7|3304.7|3300.7|3296.7|528
1666077600000|2022-10-18 07:20:00|3305.2|3301.2|3314.7|3310.7|3314.7|3310.7|3303.7|3299.7|439
1666077900000|2022-10-18 07:25:00|3313.7|3309.7|3327.7|3323.7|3327.7|3323.7|3313.7|3309.7|1026
1666078200000|2022-10-18 07:30:00|3328.2|3324.2|3333.7|3329.7|3335.7|3331.7|3324.7|3320.7|1166
1666078500000|2022-10-18 07:35:00|3332.7|3328.7|3332.7|3328.7|3334.2|3330.2|3326.2|3322.2|1266
1666078800000|2022-10-18 07:40:00|3333.7|3329.7|3334.7|3330.7|3338.7|3334.7|3332.7|3328.7|1272
1666079100000|2022-10-18 07:45:00|3334.2|3330.2|3336.7|3332.7|3340.2|3336.2|3332.7|3328.7|1689
1666079400000|2022-10-18 07:50:00|3335.7|3331.7|3337.7|3333.7|3340.7|3336.7|3332.7|3328.7|1814
1666079700000|2022-10-18 07:55:00|3336.7|3332.7|3331.7|3327.7|3336.7|3332.7|3329.7|3325.7|2512
1666080000000|2022-10-18 08:00:00|3332.7|3328.7|3337.7|3333.7|3340.7|3336.7|3327.7|3323.7|1553
1666080300000|2022-10-18 08:05:00|3337.2|3333.2|3333.7|3329.7|3338.7|3334.7|3332.7|3328.7|1457
1666080600000|2022-10-18 08:10:00|3332.7|3328.7|3335.7|3331.7|3336.7|3332.7|3330.7|3326.7|802
1666080900000|2022-10-18 08:15:00|3336.2|3332.2|3333.7|3329.7|3337.7|3333.7|3331.7|3327.7|991
1666081200000|2022-10-18 08:20:00|3334.2|3330.2|3336.7|3332.7|3336.7|3332.7|3330.7|3326.7|1272
1666081500000|2022-10-18 08:25:00|3335.7|3331.7|3328.7|3324.7|3336.7|3332.7|3327.2|3323.2|808
1666081800000|2022-10-18 08:30:00|3333.3|3324.3|3333.1|3324.1|3335.8|3326.8|3332.6|3323.6|0
1666082100000|2022-10-18 08:35:00|3333|3324|3329.7|3320.7|3333.2|3324.2|3328.3|3319.3|0
1666082400000|2022-10-18 08:40:00|3329.9|3320.9|3323.6|3314.6|3330.5|3321.5|3323.2|3314.2|0
1666082700000|2022-10-18 08:45:00|3323.4|3314.4|3326|3317|3326.3|3317.3|3322.2|3313.2|0
1666083000000|2022-10-18 08:50:00|3326.1|3317.1|3321.5|3312.5|3327.2|3318.2|3321.5|3312.5|0
1666083300000|2022-10-18 08:55:00|3321.7|3312.7|3313.5|3304.5|3322.1|3313.1|3313.1|3304.1|0
1666083600000|2022-10-18 09:00:00|3313.4|3304.4|3312.4|3303.4|3315.4|3306.4|3306.7|3297.7|0
1666083900000|2022-10-18 09:05:00|3312.1|3303.1|3304.8|3295.8|3312.1|3303.1|3303.3|3294.3|0
1666084200000|2022-10-18 09:10:00|3304.9|3295.9|3308.6|3299.6|3310.1|3301.1|3303.7|3294.7|0
1666084500000|2022-10-18 09:15:00|3308.5|3299.5|3324.2|3314.2|3327.2|3318.2|3307.7|3298.7|40
1666084800000|2022-10-18 09:20:00|3323.2|3315.2|3318.2|3311.2|3325.2|3315.2|3318.2|3310.2|15
1666085100000|2022-10-18 09:25:00|3320.2|3310.2|3321.2|3313.2|3322.2|3313.2|3315.2|3307.2|24
1666085400000|2022-10-18 09:30:00|3324.2|3314.2|3324.2|3317.2|3327.2|3319.2|3322.2|3314.2|154
1666085700000|2022-10-18 09:35:00|3323.2|3316.2|3322.2|3314.2|3331.2|3323.2|3322.2|3314.2|251
1666086000000|2022-10-18 09:40:00|3323.2|3313.2|3320.2|3313.2|3323.2|3315.2|3318.2|3310.2|92
1666086300000|2022-10-18 09:45:00|3319.2|3312.2|3320.2|3313.2|3321.2|3314.2|3318.2|3311.2|25
1666086600000|2022-10-18 09:50:00|3319.2|3312.2|3320.2|3312.2|3321.2|3313.2|3317.2|3310.2|16
1666086900000|2022-10-18 09:55:00|3321.2|3313.2|3321.2|3314.2|3323.2|3316.2|3320.2|3312.2|58
1666087200000|2022-10-18 10:00:00|3320.2|3313.2|3323.2|3316.2|3323.2|3316.2|3320.2|3313.2|58
1666087500000|2022-10-18 10:05:00|3324.2|3317.2|3324.2|3315.2|3324.2|3317.2|3321.2|3313.2|31
1666087800000|2022-10-18 10:10:00|3323.2|3314.2|3327.2|3320.2|3329.2|3320.2|3322.2|3314.2|2
1666088100000|2022-10-18 10:15:00|3328.2|3318.2|3325.2|3318.2|3328.2|3318.2|3325.2|3317.2|1
1666088400000|2022-10-18 10:20:00|3327.2|3317.2|3329.2|3320.2|3330.2|3322.2|3327.2|3317.2|4
1666088700000|2022-10-18 10:25:00|3328.2|3319.2|3331.2|3321.2|3332.2|3325.2|3327.2|3318.2|17
1666089000000|2022-10-18 10:30:00|3329.2|3322.2|3329.2|3321.2|3331.2|3322.2|3327.2|3319.2|8
1666089300000|2022-10-18 10:35:00|3328.2|3320.2|3330.2|3321.2|3332.2|3325.2|3327.2|3319.2|15
1666089600000|2022-10-18 10:40:00|3329.2|3320.2|3326.2|3318.2|3331.2|3322.2|3325.2|3317.2|13
1666089900000|2022-10-18 10:45:00|3327.2|3319.2|3327.2|3319.2|3328.2|3320.2|3325.2|3315.2|13
1666090200000|2022-10-18 10:50:00|3328.2|3317.2|3326.2|3317.2|3328.2|3319.2|3324.2|3315.2|11
1666090500000|2022-10-18 10:55:00|3327.2|3318.2|3324.2|3317.2|3328.2|3320.2|3323.2|3315.2|3
1666090800000|2022-10-18 11:00:00|3325.2|3316.2|3331.2|3322.2|3332.2|3325.2|3325.2|3316.2|30
1666091100000|2022-10-18 11:05:00|3330.2|3324.2|3332.2|3325.2|3335.2|3327.2|3330.2|3323.2|24
1666091400000|2022-10-18 11:10:00|3331.2|3323.2|3332.2|3324.2|3335.2|3327.2|3331.2|3321.2|1
1666091700000|2022-10-18 11:15:00|3331.2|3323.2|3333.2|3325.2|3335.2|3328.2|3330.2|3322.2|20
1666092000000|2022-10-18 11:20:00|3334.2|3326.2|3338.2|3330.2|3339.2|3332.2|3333.2|3326.2|18
1666092300000|2022-10-18 11:25:00|3339.2|3329.2|3337.2|3329.2|3339.2|3331.2|3336.2|3327.2|3
1666092600000|2022-10-18 11:30:00|3339.2|3330.2|3348.2|3341.2|3349.2|3342.2|3337.2|3330.2|257
1666092900000|2022-10-18 11:35:00|3347.2|3340.2|3349.2|3342.2|3350.2|3342.2|3345.2|3337.2|85
1666093200000|2022-10-18 11:40:00|3351.2|3341.2|3345.2|3338.2|3353.2|3345.2|3345.2|3338.2|35
1666093500000|2022-10-18 11:45:00|3346.2|3337.2|3347.2|3340.2|3348.2|3341.2|3343.2|3336.2|29
1666093800000|2022-10-18 11:50:00|3346.2|3339.2|3343.2|3336.2|3348.2|3341.2|3343.2|3335.2|6
1666094100000|2022-10-18 11:55:00|3342.2|3335.2|3346.2|3338.2|3347.2|3339.2|3342.2|3335.2|8
1666094400000|2022-10-18 12:00:00|3347.2|3337.2|3345.2|3337.2|3349.2|3340.2|3344.2|3335.2|9
1666094700000|2022-10-18 12:05:00|3346.2|3338.2|3348.2|3339.2|3348.2|3339.2|3344.2|3335.2|0
1666095000000|2022-10-18 12:10:00|3349.2|3340.2|3350.2|3343.2|3351.2|3344.2|3348.2|3339.2|21
1666095300000|2022-10-18 12:15:00|3349.2|3342.2|3345.2|3337.2|3351.2|3343.2|3344.2|3337.2|12
1666095600000|2022-10-18 12:20:00|3346.2|3338.2|3345.2|3336.2|3349.2|3340.2|3343.2|3335.2|4
1666095900000|2022-10-18 12:25:00|3346.2|3337.2|3351.2|3342.2|3351.2|3342.2|3343.2|3336.2|20
1666096200000|2022-10-18 12:30:00|3352.2|3343.2|3353.2|3344.2|3354.2|3346.2|3349.2|3341.2|18
1666096500000|2022-10-18 12:35:00|3354.2|3345.2|3356.2|3348.2|3357.2|3349.2|3350.2|3342.2|8
1666096800000|2022-10-18 12:40:00|3355.2|3346.2|3352.2|3344.2|3357.2|3349.2|3351.2|3344.2|11
1666097100000|2022-10-18 12:45:00|3353.2|3345.2|3355.2|3347.2|3356.2|3349.2|3350.2|3341.2|14
1666097400000|2022-10-18 12:50:00|3354.2|3348.2|3352.2|3344.2|3356.2|3349.2|3351.2|3343.2|6
1666097700000|2022-10-18 12:55:00|3353.2|3345.2|3356.2|3349.2|3358.2|3350.2|3352.2|3344.2|49
1666098000000|2022-10-18 13:00:00|3355.2|3348.2|3352.2|3345.2|3356.2|3349.2|3352.2|3344.2|22
1666098300000|2022-10-18 13:05:00|3353.2|3346.2|3351.2|3344.2|3354.2|3347.2|3349.2|3341.2|39
1666098600000|2022-10-18 13:10:00|3352.2|3345.2|3351.2|3343.2|3353.2|3346.2|3349.2|3342.2|14
1666098900000|2022-10-18 13:15:00|3350.2|3342.2|3351.2|3344.2|3354.2|3347.2|3348.2|3340.2|19
1666099200000|2022-10-18 13:20:00|3352.2|3345.2|3355.2|3347.2|3357.2|3349.2|3352.2|3344.2|25
1666099500000|2022-10-18 13:25:00|3354.2|3346.2|3357.2|3350.2|3358.2|3351.2|3353.2|3345.2|19
1666099800000|2022-10-18 13:30:00|3358.2|3351.2|3347.2|3340.2|3372.2|3364.2|3347.2|3339.2|531
1666100100000|2022-10-18 13:35:00|3348.2|3339.2|3353.2|3345.2|3361.2|3353.2|3348.2|3339.2|160
1666100400000|2022-10-18 13:40:00|3354.2|3346.2|3348.2|3341.2|3358.2|3350.2|3342.2|3335.2|228
1666100700000|2022-10-18 13:45:00|3347.2|3340.2|3347.2|3339.2|3350.2|3342.2|3336.2|3328.2|167
1666101000000|2022-10-18 13:50:00|3346.2|3340.2|3331.2|3323.2|3350.2|3343.2|3331.2|3323.2|338
1666101300000|2022-10-18 13:55:00|3332.2|3324.2|3323.2|3315.2|3337.2|3330.2|3320.2|3312.2|274
1666101600000|2022-10-18 14:00:00|3324.2|3316.2|3325.2|3317.2|3327.2|3319.2|3321.2|3314.2|208
1666101900000|2022-10-18 14:05:00|3326.2|3318.2|3316.2|3308.2|3326.2|3318.2|3312.2|3304.2|201
1666102200000|2022-10-18 14:10:00|3315.2|3307.2|3315.2|3307.2|3319.2|3312.2|3313.2|3305.2|78
1666102500000|2022-10-18 14:15:00|3316.2|3308.2|3305.2|3298.2|3318.2|3311.2|3305.2|3297.2|251
1666102800000|2022-10-18 14:20:00|3306.2|3299.2|3294.2|3286.2|3307.2|3300.2|3292.2|3285.2|263
1666103100000|2022-10-18 14:25:00|3295.2|3287.2|3276.2|3269.2|3295.2|3288.2|3276.2|3268.2|339
1666103400000|2022-10-18 14:30:00|3277.2|3270.2|3275.2|3267.2|3281.2|3273.2|3267.2|3260.2|343
1666103700000|2022-10-18 14:35:00|3276.2|3268.2|3260.2|3253.2|3276.2|3268.2|3260.2|3253.2|189
1666104000000|2022-10-18 14:40:00|3259.2|3252.2|3267.2|3260.2|3267.2|3260.2|3256.2|3248.2|289
1666104300000|2022-10-18 14:45:00|3268.2|3261.2|3276.2|3268.2|3279.2|3271.2|3263.2|3255.2|335
1666104600000|2022-10-18 14:50:00|3275.2|3266.2|3277.2|3269.2|3278.2|3270.2|3270.2|3263.2|68
1666104900000|2022-10-18 14:55:00|3276.2|3270.2|3276.2|3269.2|3277.2|3270.2|3273.2|3266.2|80
1666105200000|2022-10-18 15:00:00|3277.2|3268.2|3283.2|3276.2|3284.2|3277.2|3272.2|3264.2|165
1666105500000|2022-10-18 15:05:00|3282.2|3275.2|3274.2|3266.2|3285.2|3278.2|3269.2|3261.2|64
1666105800000|2022-10-18 15:10:00|3275.2|3265.2|3262.2|3255.2|3276.2|3269.2|3262.2|3254.2|72
1666106100000|2022-10-18 15:15:00|3263.2|3254.2|3267.2|3259.2|3272.2|3265.2|3261.2|3253.2|79
1666106400000|2022-10-18 15:20:00|3266.2|3258.2|3260.2|3253.2|3267.2|3260.2|3257.2|3250.2|90
1666106700000|2022-10-18 15:25:00|3261.2|3254.2|3264.2|3256.2|3264.2|3256.2|3258.2|3250.2|59
1666107000000|2022-10-18 15:30:00|3263.2|3255.2|3263.2|3256.2|3265.2|3257.2|3258.2|3251.2|59
1666107300000|2022-10-18 15:35:00|3262.2|3255.2|3262.2|3254.2|3265.2|3257.2|3257.2|3249.2|66
1666107600000|2022-10-18 15:40:00|3261.2|3255.2|3270.2|3263.2|3270.2|3263.2|3256.2|3249.2|41
1666107900000|2022-10-18 15:45:00|3269.2|3262.2|3276.2|3268.2|3276.2|3269.2|3269.2|3261.2|29
1666108200000|2022-10-18 15:50:00|3275.2|3267.2|3275.2|3267.2|3278.2|3271.2|3273.2|3265.2|44
1666108500000|2022-10-18 15:55:00|3276.2|3268.2|3275.2|3267.2|3277.2|3270.2|3270.2|3263.2|54
1666108800000|2022-10-18 16:00:00|3274.2|3266.2|3271.2|3263.2|3275.2|3267.2|3269.2|3262.2|6
1666109100000|2022-10-18 16:05:00|3270.2|3264.2|3277.2|3270.2|3278.2|3270.2|3266.2|3258.2|52
1666109400000|2022-10-18 16:10:00|3276.2|3269.2|3286.2|3279.2|3286.2|3279.2|3276.2|3268.2|70
1666109700000|2022-10-18 16:15:00|3287.2|3278.2|3292.2|3285.2|3294.2|3287.2|3284.2|3276.2|113
1666110000000|2022-10-18 16:20:00|3291.2|3284.2|3286.2|3279.2|3292.2|3284.2|3285.2|3278.2|77
1666110300000|2022-10-18 16:25:00|3285.2|3278.2|3285.2|3277.2|3286.2|3279.2|3280.2|3273.2|53
1666110600000|2022-10-18 16:30:00|3284.2|3278.2|3288.2|3281.2|3288.2|3281.2|3282.2|3275.2|40
1666110900000|2022-10-18 16:35:00|3289.2|3282.2|3294.2|3286.2|3296.2|3289.2|3288.2|3280.2|67
1666111200000|2022-10-18 16:40:00|3293.2|3287.2|3291.2|3284.2|3298.2|3290.2|3291.2|3283.2|78
1666111500000|2022-10-18 16:45:00|3292.2|3283.2|3290.2|3282.2|3292.2|3283.2|3286.2|3279.2|48
1666111800000|2022-10-18 16:50:00|3289.2|3283.2|3293.2|3285.2|3293.2|3286.2|3289.2|3281.2|39
1666112100000|2022-10-18 16:55:00|3292.2|3286.2|3286.2|3278.2|3295.2|3287.2|3286.2|3278.2|26
1666112400000|2022-10-18 17:00:00|3288.2|3280.2|3276.2|3268.2|3288.2|3280.2|3275.2|3268.2|46
1666112700000|2022-10-18 17:05:00|3277.2|3269.2|3281.2|3273.2|3284.2|3277.2|3276.2|3268.2|50
1666113000000|2022-10-18 17:10:00|3282.2|3274.2|3288.2|3280.2|3288.2|3280.2|3279.2|3272.2|21
1666113300000|2022-10-18 17:15:00|3287.2|3279.2|3289.2|3281.2|3289.2|3282.2|3285.2|3277.2|18
1666113600000|2022-10-18 17:20:00|3288.2|3280.2|3288.2|3280.2|3292.2|3284.2|3284.2|3276.2|30
1666113900000|2022-10-18 17:25:00|3289.2|3281.2|3292.2|3284.2|3293.2|3286.2|3288.2|3280.2|19
1666114200000|2022-10-18 17:30:00|3291.2|3283.2|3297.2|3288.2|3297.2|3289.2|3288.2|3281.2|13
1666114500000|2022-10-18 17:35:00|3296.2|3289.2|3294.2|3285.2|3298.2|3290.2|3292.2|3284.2|50
1666114800000|2022-10-18 17:40:00|3293.2|3286.2|3296.2|3289.2|3296.2|3289.2|3292.2|3284.2|41
1666115100000|2022-10-18 17:45:00|3295.2|3287.2|3296.2|3288.2|3296.2|3289.2|3290.2|3282.2|18
1666115400000|2022-10-18 17:50:00|3295.2|3289.2|3300.2|3293.2|3300.2|3293.2|3295.2|3287.2|70
1666115700000|2022-10-18 17:55:00|3301.2|3292.2|3300.2|3291.2|3302.2|3294.2|3297.2|3289.2|30
1666116000000|2022-10-18 18:00:00|3299.2|3292.2|3291.2|3284.2|3301.2|3293.2|3291.2|3283.2|89
1666116300000|2022-10-18 18:05:00|3292.2|3283.2|3291.2|3283.2|3294.2|3287.2|3289.2|3281.2|8
1666116600000|2022-10-18 18:10:00|3292.2|3284.2|3292.2|3283.2|3294.2|3286.2|3290.2|3282.2|6
1666116900000|2022-10-18 18:15:00|3291.2|3282.2|3288.2|3280.2|3291.2|3284.2|3287.2|3279.2|22
1666117200000|2022-10-18 18:20:00|3287.2|3279.2|3291.2|3283.2|3292.2|3284.2|3286.2|3278.2|8
1666117500000|2022-10-18 18:25:00|3290.2|3284.2|3293.2|3285.2|3294.2|3286.2|3288.2|3281.2|1
1666117800000|2022-10-18 18:30:00|3292.2|3286.2|3289.2|3281.2|3293.2|3286.2|3288.2|3280.2|0
1666118100000|2022-10-18 18:35:00|3290.2|3282.2|3280.2|3272.2|3290.2|3283.2|3277.2|3269.2|33
1666118400000|2022-10-18 18:40:00|3279.2|3271.2|3273.2|3265.2|3280.2|3273.2|3272.2|3265.2|20
1666118700000|2022-10-18 18:45:00|3274.2|3266.2|3274.2|3267.2|3275.2|3268.2|3270.2|3263.2|64
1666119000000|2022-10-18 18:50:00|3275.2|3266.2|3276.2|3269.2|3277.2|3270.2|3272.2|3265.2|17
1666119300000|2022-10-18 18:55:00|3275.2|3268.2|3280.8|3271.8|3282.2|3272.2|3275.2|3267.2|19
1666119600000|2022-10-18 19:00:00|3280.7|3271.7|3276.8|3267.8|3281.1|3272.1|3274|3265|0
1666119900000|2022-10-18 19:05:00|3276.9|3267.9|3276.5|3267.5|3279.3|3270.3|3276.4|3267.4|0
1666120200000|2022-10-18 19:10:00|3276.6|3267.6|3274.5|3265.5|3277.9|3268.9|3273.5|3264.5|0
1666120500000|2022-10-18 19:15:00|3274.4|3265.4|3272.5|3263.5|3276.6|3267.6|3272.1|3263.1|0
1666120800000|2022-10-18 19:20:00|3272.4|3263.4|3276.4|3267.4|3276.6|3267.6|3271.5|3262.5|0
1666121100000|2022-10-18 19:25:00|3276.3|3267.3|3276.8|3267.8|3277.1|3268.1|3274.9|3265.9|0
1666121400000|2022-10-18 19:30:00|3276.7|3267.7|3286.2|3277.2|3286.6|3277.6|3276.3|3267.3|0
1666121700000|2022-10-18 19:35:00|3286.3|3277.3|3287.2|3278.2|3288|3279|3283.8|3274.8|0
1666122000000|2022-10-18 19:40:00|3287.4|3278.4|3290.1|3281.1|3290.5|3281.5|3287|3278|0
1666122300000|2022-10-18 19:45:00|3290|3281|3286.8|3277.8|3290.1|3281.1|3286.6|3277.6|0
1666122600000|2022-10-18 19:50:00|3287.2|3278.2|3287.8|3278.8|3291.8|3282.8|3286.9|3277.9|0
1666122900000|2022-10-18 19:55:00|3287.7|3278.7|3296.9|3287.9|3297.4|3288.4|3285.1|3276.1|0
1666123200000|2022-10-18 20:00:00|3296.6|3287.6|3310.5|3301.5|3312.8|3303.8|3285.4|3276.4|0
1666123500000|2022-10-18 20:05:00|3310.7|3301.7|3306|3297|3313.6|3304.6|3303|3294|0
1666123800000|2022-10-18 20:10:00|3305.7|3296.7|3307.8|3298.8|3310.2|3301.2|3304.9|3295.9|0
1666124100000|2022-10-18 20:15:00|3308.1|3299.1|3317.8|3308.8|3318.1|3309.1|3308.1|3299.1|0
1666124400000|2022-10-18 20:20:00|3317.9|3308.9|3317.5|3308.5|3318.2|3309.2|3315.2|3306.2|0
1666124700000|2022-10-18 20:25:00|3317.3|3308.3|3317.8|3308.8|3318.3|3309.3|3315.9|3306.9|0
1666125000000|2022-10-18 20:30:00|3318.2|3309.2|3316.7|3307.7|3319.1|3310.1|3315.9|3306.9|0
1666125300000|2022-10-18 20:35:00|3317|3308|3321.8|3312.8|3321.9|3312.9|3316.4|3307.4|0
1666125600000|2022-10-18 20:40:00|3321.7|3312.7|3323.9|3314.9|3324.5|3315.5|3321.5|3312.5|0
1666125900000|2022-10-18 20:45:00|3323.7|3314.7|3323.7|3314.7|3324.5|3315.5|3322.9|3313.9|0
1666126200000|2022-10-18 20:50:00|3323.9|3314.9|3320.8|3311.8|3323.9|3314.9|3320.8|3311.8|0
1666126500000|2022-10-18 20:55:00|3320.9|3311.9|3321|3312|3321.5|3312.5|3319|3310|0
1666126800000|2022-10-18 21:00:00|3320.9|3311.9|3321.8|3312.8|3322|3313|3320.9|3311.9|0
1666127100000|2022-10-18 21:05:00|3321.9|3312.9|3321.6|3312.6|3322.2|3313.2|3321.4|3312.4|0
1666127400000|2022-10-18 21:10:00|3322.1|3313.1|3323|3314|3323.2|3314.2|3322.1|3313.1|0
1666127700000|2022-10-18 21:15:00|3323.1|3314.1|3323.4|3314.4|3323.9|3314.9|3323|3314|0
1666128000000|2022-10-18 21:20:00|3323.5|3314.5|3324|3315|3324|3315|3323.1|3314.1|0
1666128300000|2022-10-18 21:25:00|3324.1|3315.1|3323.5|3314.5|3324.2|3315.2|3322.8|3313.8|0
1666128600000|2022-10-18 21:30:00|3323.4|3314.4|3324.1|3315.1|3324.1|3315.1|3323.2|3314.2|0
1666128900000|2022-10-18 21:35:00|3324|3315|3323.8|3314.8|3324.2|3315.2|3323.6|3314.6|0
1666129200000|2022-10-18 21:40:00|3323.9|3314.9|3323.8|3314.8|3324|3315|3323.4|3314.4|0
1666129500000|2022-10-18 21:45:00|3323.9|3314.9|3323.3|3314.3|3323.9|3314.9|3322.6|3313.6|0
1666129800000|2022-10-18 21:50:00|3323.2|3314.2|3323.3|3314.3|3323.4|3314.4|3322.2|3313.2|0
1666130100000|2022-10-18 21:55:00|3323.8|3314.8|3322.2|3313.2|3324|3315|3321.8|3312.8|0
1666130400000|2022-10-18 22:00:00|3322.6|3313.6|3318.3|3309.3|3323.5|3314.5|3317.8|3308.8|0
1666130700000|2022-10-18 22:05:00|3318.6|3309.6|3317.5|3308.5|3318.8|3309.8|3317.5|3308.5|0
1666131000000|2022-10-18 22:10:00|3317.8|3308.8|3318.8|3309.8|3318.8|3309.8|3317.5|3308.5|0
1666131300000|2022-10-18 22:15:00|3318.7|3309.7|3313.6|3304.6|3318.7|3309.7|3313.6|3304.6|0
1666131600000|2022-10-18 22:20:00|3313.7|3304.7|3314.9|3305.9|3314.9|3305.9|3312.8|3303.8|0
1666131900000|2022-10-18 22:25:00|3315|3306|3315.4|3306.4|3315.5|3306.5|3313|3304|0
1666132200000|2022-10-18 22:30:00|3315.2|3306.2|3316.1|3307.1|3317|3308|3314.3|3305.3|0
1666132500000|2022-10-18 22:35:00|3316.2|3307.2|3316.2|3307.2|3316.5|3307.5|3315.4|3306.4|0
1666132800000|2022-10-18 22:40:00|3316.3|3307.3|3318.6|3309.6|3319.4|3310.4|3316.2|3307.2|0
1666133100000|2022-10-18 22:45:00|3318|3309|3318.7|3309.7|3318.9|3309.9|3317.6|3308.6|0
1666133400000|2022-10-18 22:50:00|3318.6|3309.6|3319.7|3310.7|3320.5|3311.5|3318.4|3309.4|0
1666133700000|2022-10-18 22:55:00|3319.5|3310.5|3320|3311|3320.5|3311.5|3319.4|3310.4|0
1666134000000|2022-10-18 23:00:00|3320.1|3311.1|3321.6|3312.6|3321.6|3312.6|3319.4|3310.4|0
1666134300000|2022-10-18 23:05:00|3321.4|3312.4|3329|3320|3329.5|3320.5|3320.8|3311.8|0
1666134600000|2022-10-18 23:10:00|3328.7|3319.7|3333.2|3324.2|3333.5|3324.5|3328.2|3319.2|0
1666134900000|2022-10-18 23:15:00|3333.4|3324.4|3330.8|3321.8|3333.7|3324.7|3330.3|3321.3|0
1666135200000|2022-10-18 23:20:00|3330.9|3321.9|3332.8|3323.8|3334.5|3325.5|3330.8|3321.8|0
1666135500000|2022-10-18 23:25:00|3332.6|3323.6|3328.6|3319.6|3332.6|3323.6|3328.6|3319.6|0
1666135800000|2022-10-18 23:30:00|3328.8|3319.8|3332.3|3323.3|3332.9|3323.9|3328.3|3319.3|0
1666136100000|2022-10-18 23:35:00|3332.6|3323.6|3326.5|3317.5|3332.6|3323.6|3325.7|3316.7|0
1666136400000|2022-10-18 23:40:00|3326.3|3317.3|3325.2|3316.2|3326.5|3317.5|3323.6|3314.6|0
1666136700000|2022-10-18 23:45:00|3324.9|3315.9|3326.6|3317.6|3326.8|3317.8|3323.8|3314.8|0
1666137000000|2022-10-18 23:50:00|3326.5|3317.5|3325.4|3316.4|3328.1|3319.1|3325.4|3316.4|0
1666137300000|2022-10-18 23:55:00|3325.3|3316.3|3324.8|3315.8|3326.1|3317.1|3323.6|3314.6|0
1666137600000|2022-10-19 00:00:00|3323.8|3314.8|3326.9|3317.9|3330.5|3321.5|3322.4|3313.4|0
1666137900000|2022-10-19 00:05:00|3327.2|3318.2|3327.7|3318.7|3330.9|3321.9|3326.9|3317.9|0
1666138200000|2022-10-19 00:10:00|3328|3319|3322.5|3313.5|3328|3319|3320.7|3311.7|0
1666138500000|2022-10-19 00:15:00|3322.7|3313.7|3324|3315|3324|3315|3317.2|3308.2|0
1666138800000|2022-10-19 00:20:00|3324.3|3315.3|3324.2|3315.2|3325.1|3316.1|3320.4|3311.4|0
1666139100000|2022-10-19 00:25:00|3324.4|3315.4|3326.1|3317.1|3327.3|3318.3|3323.6|3314.6|0
1666139400000|2022-10-19 00:30:00|3326.2|3317.2|3324.4|3315.4|3327.7|3318.7|3323.3|3314.3|0
1666139700000|2022-10-19 00:35:00|3324.5|3315.5|3327.2|3318.2|3329.4|3320.4|3324.5|3315.5|0
1666140000000|2022-10-19 00:40:00|3327.1|3318.1|3329.4|3320.4|3330.2|3321.2|3326.8|3317.8|0
1666140300000|2022-10-19 00:45:00|3329.3|3320.3|3328.2|3319.2|3331.5|3322.5|3326.9|3317.9|0
1666140600000|2022-10-19 00:50:00|3328.3|3319.3|3328.4|3319.4|3329.7|3320.7|3327.5|3318.5|0
1666140900000|2022-10-19 00:55:00|3328.3|3319.3|3329.4|3320.4|3331.5|3322.5|3328.3|3319.3|0
1666141200000|2022-10-19 01:00:00|3329.5|3320.5|3327.3|3318.3|3330.2|3321.2|3326.5|3317.5|0
1666141500000|2022-10-19 01:05:00|3327.1|3318.1|3327.6|3318.6|3329.5|3320.5|3326|3317|0
1666141800000|2022-10-19 01:10:00|3327.5|3318.5|3321.7|3312.7|3327.6|3318.6|3321.5|3312.5|0
1666142100000|2022-10-19 01:15:00|3322.3|3313.3|3303.2|3299.2|3328.2|3324.2|3300.7|3296.7|472
1666142400000|2022-10-19 01:20:00|3302.7|3298.7|3305.8|3301.8|3311.2|3307.2|3294.7|3290.7|246
1666142700000|2022-10-19 01:25:00|3304.8|3300.8|3304.8|3300.8|3304.8|3300.8|3299.3|3295.3|157
1666143000000|2022-10-19 01:30:00|3303.3|3299.3|3300.8|3296.8|3303.3|3299.3|3287.8|3283.8|1579
1666143300000|2022-10-19 01:35:00|3299.8|3295.8|3313.8|3309.8|3315.3|3311.3|3293.8|3289.8|1337
1666143600000|2022-10-19 01:40:00|3314.8|3310.8|3300.8|3296.8|3314.8|3310.8|3299.8|3295.8|1160
1666143900000|2022-10-19 01:45:00|3300.3|3296.3|3288.8|3284.8|3301.8|3297.8|3286.3|3282.3|949
1666144200000|2022-10-19 01:50:00|3288.3|3284.3|3280.8|3276.8|3298.8|3294.8|3272.8|3268.8|1676
1666144500000|2022-10-19 01:55:00|3280.3|3276.3|3261.3|3257.3|3280.3|3276.3|3260.8|3256.8|1426
1666144800000|2022-10-19 02:00:00|3260.8|3256.8|3253.8|3249.8|3264.8|3260.8|3252.8|3248.8|1411
1666145100000|2022-10-19 02:05:00|3253.3|3249.3|3257.3|3253.3|3267.8|3263.8|3248.8|3244.8|1685
1666145400000|2022-10-19 02:10:00|3257.8|3253.8|3261.8|3257.8|3265.8|3261.8|3250.8|3246.8|1258
1666145700000|2022-10-19 02:15:00|3261.3|3257.3|3257.8|3253.8|3262.8|3258.8|3253.8|3249.8|537
1666146000000|2022-10-19 02:20:00|3258.3|3254.3|3258.8|3254.8|3268.8|3264.8|3256.8|3252.8|965
1666146300000|2022-10-19 02:25:00|3259.8|3255.8|3273.8|3269.8|3274.8|3270.8|3258.8|3254.8|1342
1666146600000|2022-10-19 02:30:00|3273.3|3269.3|3262.8|3258.8|3274.8|3270.8|3261.8|3257.8|729
1666146900000|2022-10-19 02:35:00|3262.3|3258.3|3259.8|3255.8|3263.8|3259.8|3253.8|3249.8|585
1666147200000|2022-10-19 02:40:00|3260.8|3256.8|3267.8|3263.8|3268.3|3264.3|3254.8|3250.8|779
1666147500000|2022-10-19 02:45:00|3266.8|3262.8|3270.8|3266.8|3271.8|3267.8|3263.3|3259.3|469
1666147800000|2022-10-19 02:50:00|3269.8|3265.8|3261.3|3257.3|3272.8|3268.8|3260.8|3256.8|423
1666148100000|2022-10-19 02:55:00|3261.8|3257.8|3266.8|3262.8|3268.8|3264.8|3259.8|3255.8|323
1666148400000|2022-10-19 03:00:00|3266.3|3262.3|3260.8|3256.8|3268.8|3264.8|3260.8|3256.8|269
1666148700000|2022-10-19 03:05:00|3261.8|3257.8|3250.8|3246.8|3261.8|3257.8|3250.8|3246.8|797
1666149000000|2022-10-19 03:10:00|3249.8|3245.8|3245.8|3241.8|3254.8|3250.8|3242.3|3238.3|1293
1666149300000|2022-10-19 03:15:00|3246.3|3242.3|3256.3|3252.3|3256.3|3252.3|3245.8|3241.8|466
1666149600000|2022-10-19 03:20:00|3255.8|3251.8|3251.8|3247.8|3263.3|3259.3|3251.8|3247.8|956
1666149900000|2022-10-19 03:25:00|3251.3|3247.3|3249.8|3245.8|3253.8|3249.8|3248.3|3244.3|624
1666150200000|2022-10-19 03:30:00|3250.3|3246.3|3260.8|3256.8|3261.3|3257.3|3250.3|3246.3|441
1666150500000|2022-10-19 03:35:00|3261.3|3257.3|3255.8|3251.8|3267.8|3263.8|3254.8|3250.8|181
1666150800000|2022-10-19 03:40:00|3255.3|3251.3|3256.8|3252.8|3263.8|3259.8|3255.3|3251.3|115
1666151100000|2022-10-19 03:45:00|3257.3|3253.3|3255.3|3251.3|3257.3|3253.3|3252.8|3248.8|98
1666151400000|2022-10-19 03:50:00|3255.8|3251.8|3253.8|3249.8|3258.3|3254.3|3252.8|3248.8|117
1666151700000|2022-10-19 03:55:00|3254.3|3250.3|3250.8|3246.8|3255.8|3251.8|3247.8|3243.8|285
1666152000000|2022-10-19 04:00:00|3253.3|3244.3|3253.4|3244.4|3254.2|3245.2|3252.8|3243.8|1
1666152300000|2022-10-19 04:05:00|3253.3|3244.3|3251.9|3242.9|3253.3|3244.3|3251.6|3242.6|0
1666152600000|2022-10-19 04:10:00|3252|3243|3253.4|3244.4|3253.4|3244.4|3251.9|3242.9|0
1666152900000|2022-10-19 04:15:00|3253.3|3244.3|3253|3244|3253.7|3244.7|3252.9|3243.9|0
1666153200000|2022-10-19 04:20:00|3252.8|3243.8|3252.1|3243.1|3253.6|3244.6|3252.1|3243.1|0
1666153500000|2022-10-19 04:25:00|3251.9|3242.9|3251|3242|3252.1|3243.1|3250.4|3241.4|0
1666153800000|2022-10-19 04:30:00|3250.8|3241.8|3248.7|3239.7|3251.3|3242.3|3248.5|3239.5|0
1666154100000|2022-10-19 04:35:00|3248.8|3239.8|3248.8|3239.8|3249.5|3240.5|3248.4|3239.4|0
1666154400000|2022-10-19 04:40:00|3248.6|3239.6|3248.9|3239.9|3249.5|3240.5|3248.6|3239.6|0
1666154700000|2022-10-19 04:45:00|3249.1|3240.1|3249.6|3240.6|3250.2|3241.2|3248.9|3239.9|0
1666155000000|2022-10-19 04:50:00|3249.7|3240.7|3248.9|3239.9|3249.9|3240.9|3248.6|3239.6|0
1666155300000|2022-10-19 04:55:00|3248.8|3239.8|3248.9|3239.9|3249.3|3240.3|3248.7|3239.7|0
1666155600000|2022-10-19 05:00:00|3249.1|3240.1|3248.8|3244.8|3257.8|3253.8|3240.8|3236.8|1458
1666155900000|2022-10-19 05:05:00|3249.3|3245.3|3248.8|3244.8|3251.8|3247.8|3243.8|3239.8|480
1666156200000|2022-10-19 05:10:00|3247.8|3243.8|3247.8|3243.8|3258.8|3254.8|3247.8|3243.8|565
1666156500000|2022-10-19 05:15:00|3248.8|3244.8|3247.3|3243.3|3250.3|3246.3|3243.8|3239.8|390
1666156800000|2022-10-19 05:20:00|3246.8|3242.8|3239.8|3235.8|3248.8|3244.8|3239.8|3235.8|358
1666157100000|2022-10-19 05:25:00|3238.8|3234.8|3241.8|3237.8|3244.3|3240.3|3236.8|3232.8|583
1666157400000|2022-10-19 05:30:00|3242.3|3238.3|3234.8|3230.8|3244.8|3240.8|3232.8|3228.8|425
1666157700000|2022-10-19 05:35:00|3233.8|3229.8|3228.8|3224.8|3234.8|3230.8|3227.8|3223.8|564
1666158000000|2022-10-19 05:40:00|3227.8|3223.8|3236.8|3232.8|3238.8|3234.8|3226.8|3222.8|882
1666158300000|2022-10-19 05:45:00|3237.3|3233.3|3239.8|3235.8|3241.8|3237.8|3234.8|3230.8|424
1666158600000|2022-10-19 05:50:00|3239.3|3235.3|3235.8|3231.8|3243.8|3239.8|3234.3|3230.3|552
1666158900000|2022-10-19 05:55:00|3236.3|3232.3|3220.8|3216.8|3243.3|3239.3|3220.3|3216.3|892
1666159200000|2022-10-19 06:00:00|3220.3|3216.3|3218.8|3214.8|3227.8|3223.8|3217.8|3213.8|954
1666159500000|2022-10-19 06:05:00|3219.8|3215.8|3225.8|3221.8|3226.8|3222.8|3211.8|3207.8|871
1666159800000|2022-10-19 06:10:00|3224.8|3220.8|3228.8|3224.8|3231.8|3227.8|3222.8|3218.8|492
1666160100000|2022-10-19 06:15:00|3229.3|3225.3|3230.8|3226.8|3232.8|3228.8|3223.8|3219.8|482
1666160400000|2022-10-19 06:20:00|3231.8|3227.8|3218.8|3214.8|3233.8|3229.8|3218.8|3214.8|452
1666160700000|2022-10-19 06:25:00|3218.3|3214.3|3223.8|3219.8|3224.8|3220.8|3216.8|3212.8|397
1666161000000|2022-10-19 06:30:00|3224.3|3220.3|3216.8|3212.8|3225.8|3221.8|3214.3|3210.3|293
1666161300000|2022-10-19 06:35:00|3217.8|3213.8|3216.8|3212.8|3220.8|3216.8|3214.8|3210.8|333
1666161600000|2022-10-19 06:40:00|3215.8|3211.8|3218.3|3214.3|3220.8|3216.8|3213.8|3209.8|405
1666161900000|2022-10-19 06:45:00|3217.8|3213.8|3217.3|3213.3|3222.8|3218.8|3216.8|3212.8|434
1666162200000|2022-10-19 06:50:00|3216.8|3212.8|3216.3|3212.3|3220.8|3216.8|3214.8|3210.8|985
1666162500000|2022-10-19 06:55:00|3216.8|3212.8|3206.8|3202.8|3217.8|3213.8|3205.8|3201.8|699
1666162800000|2022-10-19 07:00:00|3207.8|3203.8|3193.8|3189.8|3213.3|3209.3|3192.3|3188.3|1536
1666163100000|2022-10-19 07:05:00|3193.3|3189.3|3195.8|3191.8|3199.8|3195.8|3192.8|3188.8|1130
1666163400000|2022-10-19 07:10:00|3196.8|3192.8|3201.8|3197.8|3203.8|3199.8|3195.8|3191.8|1109
1666163700000|2022-10-19 07:15:00|3201.3|3197.3|3206.8|3202.8|3209.8|3205.8|3199.8|3195.8|512
1666164000000|2022-10-19 07:20:00|3207.8|3203.8|3201.8|3197.8|3207.8|3203.8|3200.8|3196.8|541
1666164300000|2022-10-19 07:25:00|3202.8|3198.8|3207.8|3203.8|3207.8|3203.8|3200.8|3196.8|412
1666164600000|2022-10-19 07:30:00|3208.8|3204.8|3208.8|3204.8|3211.8|3207.8|3205.8|3201.8|1021
1666164900000|2022-10-19 07:35:00|3209.8|3205.8|3204.8|3200.8|3210.8|3206.8|3204.8|3200.8|1275
1666165200000|2022-10-19 07:40:00|3205.8|3201.8|3198.8|3194.8|3206.8|3202.8|3196.8|3192.8|1823
1666165500000|2022-10-19 07:45:00|3198.3|3194.3|3197.8|3193.8|3201.8|3197.8|3196.3|3192.3|2446
1666165800000|2022-10-19 07:50:00|3198.8|3194.8|3193.8|3189.8|3202.8|3198.8|3192.8|3188.8|2116
1666166100000|2022-10-19 07:55:00|3194.8|3190.8|3195.8|3191.8|3195.8|3191.8|3191.8|3187.8|2397
1666166400000|2022-10-19 08:00:00|3195.3|3191.3|3190.8|3186.8|3197.3|3193.3|3189.8|3185.8|1882
1666166700000|2022-10-19 08:05:00|3189.8|3185.8|3188.8|3184.8|3198.8|3194.8|3187.8|3183.8|1586
1666167000000|2022-10-19 08:10:00|3188.3|3184.3|3188.8|3184.8|3190.8|3186.8|3185.8|3181.8|1268
1666167300000|2022-10-19 08:15:00|3189.8|3185.8|3185.8|3181.8|3191.8|3187.8|3185.8|3181.8|1065
1666167600000|2022-10-19 08:20:00|3185.3|3181.3|3191.8|3187.8|3191.8|3187.8|3181.8|3177.8|969
1666167900000|2022-10-19 08:25:00|3191.3|3187.3|3191.8|3187.8|3192.8|3188.8|3183.8|3179.8|943
1666168200000|2022-10-19 08:30:00|3195.6|3186.6|3205.5|3196.5|3205.8|3196.8|3195.4|3186.4|0
1666168500000|2022-10-19 08:35:00|3205.6|3196.6|3202.7|3193.7|3205.8|3196.8|3202.2|3193.2|0
1666168800000|2022-10-19 08:40:00|3202.6|3193.6|3206.2|3197.2|3206.9|3197.9|3202.3|3193.3|0
1666169100000|2022-10-19 08:45:00|3206|3197|3204.5|3195.5|3206.4|3197.4|3203.9|3194.9|0
1666169400000|2022-10-19 08:50:00|3204.3|3195.3|3208.3|3199.3|3208.9|3199.9|3203.6|3194.6|0
1666169700000|2022-10-19 08:55:00|3208.2|3199.2|3208.2|3199.2|3208.8|3199.8|3206.2|3197.2|0
1666170000000|2022-10-19 09:00:00|3207.7|3198.7|3209.4|3200.4|3210.2|3201.2|3207.2|3198.2|0
1666170300000|2022-10-19 09:05:00|3209.3|3200.3|3214.4|3205.4|3214.7|3205.7|3209.3|3200.3|0
1666170600000|2022-10-19 09:10:00|3214.3|3205.3|3213.2|3204.2|3214.7|3205.7|3211.9|3202.9|0
1666170900000|2022-10-19 09:15:00|3199.3|3182.3|3196.3|3188.3|3199.3|3192.3|3194.3|3182.3|95
1666171200000|2022-10-19 09:20:00|3197.3|3189.3|3194.3|3186.3|3197.3|3189.3|3192.3|3185.3|42
1666171500000|2022-10-19 09:25:00|3193.3|3185.3|3199.3|3191.3|3199.3|3192.3|3192.3|3185.3|64
1666171800000|2022-10-19 09:30:00|3200.3|3192.3|3204.3|3197.3|3206.3|3198.3|3200.3|3191.3|106
1666172100000|2022-10-19 09:35:00|3203.3|3195.3|3205.3|3196.3|3206.3|3198.3|3202.3|3194.3|27
1666172400000|2022-10-19 09:40:00|3204.3|3197.3|3203.3|3196.3|3206.3|3199.3|3200.3|3192.3|39
1666172700000|2022-10-19 09:45:00|3202.3|3195.3|3204.3|3196.3|3204.3|3197.3|3199.3|3191.3|49
1666173000000|2022-10-19 09:50:00|3203.3|3197.3|3204.3|3197.3|3205.3|3198.3|3201.3|3193.3|128
1666173300000|2022-10-19 09:55:00|3203.3|3196.3|3203.3|3196.3|3204.3|3196.3|3201.3|3194.3|82
1666173600000|2022-10-19 10:00:00|3204.3|3195.3|3202.3|3194.3|3204.3|3196.3|3200.3|3193.3|48
1666173900000|2022-10-19 10:05:00|3201.3|3195.3|3201.3|3194.3|3204.3|3197.3|3199.3|3192.3|40
1666174200000|2022-10-19 10:10:00|3202.3|3195.3|3199.3|3191.3|3203.3|3196.3|3197.3|3190.3|20
1666174500000|2022-10-19 10:15:00|3200.3|3192.3|3202.3|3194.3|3202.3|3195.3|3198.3|3190.3|18
1666174800000|2022-10-19 10:20:00|3201.3|3193.3|3199.3|3191.3|3202.3|3193.3|3195.3|3188.3|37
1666175100000|2022-10-19 10:25:00|3198.3|3192.3|3193.3|3185.3|3202.3|3194.3|3192.3|3185.3|20
1666175400000|2022-10-19 10:30:00|3192.3|3184.3|3193.3|3185.3|3196.3|3189.3|3191.3|3183.3|20
1666175700000|2022-10-19 10:35:00|3194.3|3186.3|3189.3|3181.3|3197.3|3189.3|3188.3|3180.3|30
1666176000000|2022-10-19 10:40:00|3188.3|3180.3|3181.3|3173.3|3189.3|3181.3|3180.3|3173.3|36
1666176300000|2022-10-19 10:45:00|3182.3|3174.3|3185.3|3178.3|3188.3|3180.3|3181.3|3173.3|12
1666176600000|2022-10-19 10:50:00|3186.3|3179.3|3189.3|3181.3|3190.3|3182.3|3185.3|3177.3|15
1666176900000|2022-10-19 10:55:00|3188.3|3182.3|3190.3|3182.3|3191.3|3183.3|3186.3|3179.3|4
1666177200000|2022-10-19 11:00:00|3191.3|3183.3|3193.3|3185.3|3193.3|3186.3|3190.3|3182.3|18
1666177500000|2022-10-19 11:05:00|3192.3|3186.3|3189.3|3181.3|3193.3|3186.3|3188.3|3181.3|31
1666177800000|2022-10-19 11:10:00|3188.3|3182.3|3183.3|3175.3|3190.3|3182.3|3182.3|3174.3|25
1666178100000|2022-10-19 11:15:00|3184.3|3176.3|3179.3|3171.3|3185.3|3178.3|3177.3|3169.3|61
1666178400000|2022-10-19 11:20:00|3178.3|3172.3|3179.3|3172.3|3183.3|3176.3|3178.3|3170.3|47
1666178700000|2022-10-19 11:25:00|3178.3|3171.3|3175.3|3168.3|3179.3|3172.3|3173.3|3166.3|207
1666179000000|2022-10-19 11:30:00|3174.3|3167.3|3174.3|3167.3|3176.3|3168.3|3173.3|3166.3|20
1666179300000|2022-10-19 11:35:00|3175.3|3168.3|3173.3|3166.3|3179.3|3172.3|3173.3|3166.3|36
1666179600000|2022-10-19 11:40:00|3175.3|3167.3|3173.3|3166.3|3175.3|3168.3|3172.3|3164.3|70
1666179900000|2022-10-19 11:45:00|3174.3|3167.3|3177.3|3169.3|3177.3|3170.3|3172.3|3164.3|37
1666180200000|2022-10-19 11:50:00|3178.3|3170.3|3177.3|3170.3|3179.3|3172.3|3176.3|3168.3|37
1666180500000|2022-10-19 11:55:00|3178.3|3169.3|3178.3|3170.3|3181.3|3173.3|3174.3|3166.3|136
1666180800000|2022-10-19 12:00:00|3177.3|3169.3|3170.3|3163.3|3178.3|3170.3|3170.3|3163.3|41
1666181100000|2022-10-19 12:05:00|3171.3|3164.3|3170.3|3162.3|3173.3|3166.3|3166.3|3159.3|46
1666181400000|2022-10-19 12:10:00|3171.3|3163.3|3173.3|3166.3|3174.3|3167.3|3170.3|3162.3|14
1666181700000|2022-10-19 12:15:00|3174.3|3165.3|3172.3|3164.3|3174.3|3166.3|3170.3|3162.3|24
1666182000000|2022-10-19 12:20:00|3171.3|3163.3|3170.3|3163.3|3172.3|3164.3|3168.3|3161.3|34
1666182300000|2022-10-19 12:25:00|3169.3|3162.3|3171.3|3163.3|3171.3|3164.3|3166.3|3158.3|52
1666182600000|2022-10-19 12:30:00|3170.3|3164.3|3166.3|3159.3|3171.3|3164.3|3161.3|3154.3|56
1666182900000|2022-10-19 12:35:00|3167.3|3158.3|3164.3|3157.3|3168.3|3160.3|3164.3|3156.3|20
1666183200000|2022-10-19 12:40:00|3165.3|3158.3|3163.3|3156.3|3168.3|3161.3|3162.3|3155.3|41
1666183500000|2022-10-19 12:45:00|3164.3|3155.3|3168.3|3160.3|3168.3|3161.3|3162.3|3154.3|54
1666183800000|2022-10-19 12:50:00|3167.3|3161.3|3166.3|3159.3|3169.3|3162.3|3165.3|3157.3|28
1666184100000|2022-10-19 12:55:00|3167.3|3160.3|3170.3|3163.3|3173.3|3165.3|3166.3|3159.3|25
1666184400000|2022-10-19 13:00:00|3171.3|3162.3|3165.3|3157.3|3171.3|3164.3|3163.3|3156.3|160
1666184700000|2022-10-19 13:05:00|3167.3|3158.3|3161.3|3154.3|3168.3|3160.3|3158.3|3151.3|43
1666185000000|2022-10-19 13:10:00|3160.3|3153.3|3163.3|3156.3|3164.3|3156.3|3159.3|3152.3|31
1666185300000|2022-10-19 13:15:00|3162.3|3155.3|3163.3|3155.3|3164.3|3156.3|3159.3|3151.3|42
1666185600000|2022-10-19 13:20:00|3162.3|3154.3|3161.3|3154.3|3164.3|3157.3|3160.3|3152.3|31
1666185900000|2022-10-19 13:25:00|3160.3|3153.3|3157.3|3150.3|3163.3|3156.3|3156.3|3148.3|28
1666186200000|2022-10-19 13:30:00|3156.3|3149.3|3171.3|3164.3|3171.3|3164.3|3147.3|3140.3|249
1666186500000|2022-10-19 13:35:00|3172.3|3165.3|3161.3|3153.3|3175.3|3167.3|3161.3|3153.3|220
1666186800000|2022-10-19 13:40:00|3160.3|3152.3|3155.3|3148.3|3164.3|3156.3|3147.3|3139.3|225
1666187100000|2022-10-19 13:45:00|3154.3|3147.3|3145.3|3137.3|3159.3|3152.3|3145.3|3137.3|156
1666187400000|2022-10-19 13:50:00|3146.3|3138.3|3154.3|3145.3|3156.3|3149.3|3145.3|3137.3|76
1666187700000|2022-10-19 13:55:00|3153.3|3146.3|3138.3|3131.3|3158.3|3150.3|3138.3|3131.3|157
1666188000000|2022-10-19 14:00:00|3137.3|3130.3|3147.3|3139.3|3149.3|3140.3|3133.3|3126.3|161
1666188300000|2022-10-19 14:05:00|3148.3|3140.3|3155.3|3147.3|3157.3|3150.3|3147.3|3139.3|68
1666188600000|2022-10-19 14:10:00|3156.3|3148.3|3160.3|3153.3|3163.3|3155.3|3151.3|3143.3|105
1666188900000|2022-10-19 14:15:00|3161.3|3154.3|3163.3|3155.3|3169.3|3161.3|3160.3|3153.3|104
1666189200000|2022-10-19 14:20:00|3162.3|3154.3|3174.3|3166.3|3177.3|3169.3|3162.3|3154.3|156
1666189500000|2022-10-19 14:25:00|3173.3|3167.3|3174.3|3167.3|3177.3|3170.3|3168.3|3161.3|111
1666189800000|2022-10-19 14:30:00|3175.3|3168.3|3158.3|3151.3|3176.3|3169.3|3158.3|3151.3|147
1666190100000|2022-10-19 14:35:00|3159.3|3152.3|3164.3|3157.3|3164.3|3157.3|3157.3|3149.3|65
1666190400000|2022-10-19 14:40:00|3165.3|3156.3|3158.3|3150.3|3165.3|3156.3|3151.3|3143.3|187
1666190700000|2022-10-19 14:45:00|3159.3|3151.3|3155.3|3147.3|3159.3|3152.3|3154.3|3147.3|62
1666191000000|2022-10-19 14:50:00|3156.3|3148.3|3148.3|3140.3|3156.3|3149.3|3147.3|3139.3|55
1666191300000|2022-10-19 14:55:00|3147.3|3139.3|3143.3|3136.3|3148.3|3139.3|3140.3|3133.3|73
1666191600000|2022-10-19 15:00:00|3142.3|3135.3|3140.3|3132.3|3147.3|3139.3|3139.3|3131.3|65
1666191900000|2022-10-19 15:05:00|3141.3|3133.3|3141.3|3133.3|3146.3|3139.3|3140.3|3132.3|5
1666192200000|2022-10-19 15:10:00|3142.3|3134.3|3140.3|3131.3|3147.3|3139.3|3139.3|3131.3|23
1666192500000|2022-10-19 15:15:00|3141.3|3132.3|3140.3|3132.3|3144.3|3137.3|3139.3|3131.3|61
1666192800000|2022-10-19 15:20:00|3141.3|3133.3|3134.3|3126.3|3142.3|3135.3|3134.3|3126.3|98
1666193100000|2022-10-19 15:25:00|3133.3|3127.3|3136.3|3129.3|3137.3|3130.3|3131.3|3124.3|43
1666193400000|2022-10-19 15:30:00|3137.3|3128.3|3135.3|3127.3|3140.3|3133.3|3133.3|3126.3|54
1666193700000|2022-10-19 15:35:00|3134.3|3126.3|3141.3|3133.3|3141.3|3133.3|3129.3|3122.3|50
1666194000000|2022-10-19 15:40:00|3140.3|3134.3|3138.3|3131.3|3142.3|3134.3|3136.3|3129.3|42
1666194300000|2022-10-19 15:45:00|3139.3|3130.3|3139.3|3132.3|3141.3|3133.3|3136.3|3129.3|23
1666194600000|2022-10-19 15:50:00|3140.3|3133.3|3142.3|3134.3|3143.3|3136.3|3137.3|3130.3|19
1666194900000|2022-10-19 15:55:00|3143.3|3135.3|3136.3|3128.3|3144.3|3137.3|3136.3|3128.3|4
1666195200000|2022-10-19 16:00:00|3137.3|3129.3|3132.3|3125.3|3137.3|3130.3|3130.3|3123.3|57
1666195500000|2022-10-19 16:05:00|3133.3|3124.3|3128.3|3121.3|3133.3|3126.3|3128.3|3120.3|20
1666195800000|2022-10-19 16:10:00|3127.3|3120.3|3128.3|3121.3|3131.3|3124.3|3127.3|3120.3|41
1666196100000|2022-10-19 16:15:00|3129.3|3122.3|3132.3|3124.3|3132.3|3124.3|3127.3|3120.3|15
1666196400000|2022-10-19 16:20:00|3131.3|3123.3|3129.3|3121.3|3132.3|3125.3|3128.3|3120.3|3
1666196700000|2022-10-19 16:25:00|3128.3|3120.3|3125.3|3118.3|3128.3|3121.3|3124.3|3117.3|30
1666197000000|2022-10-19 16:30:00|3124.3|3117.3|3129.3|3121.3|3130.3|3123.3|3124.3|3117.3|11
1666197300000|2022-10-19 16:35:00|3128.3|3122.3|3128.3|3120.3|3131.3|3124.3|3127.3|3119.3|4
1666197600000|2022-10-19 16:40:00|3127.3|3121.3|3121.3|3114.3|3129.3|3121.3|3121.3|3113.3|161
1666197900000|2022-10-19 16:45:00|3122.3|3113.3|3120.3|3112.3|3123.3|3115.3|3117.3|3110.3|37
1666198200000|2022-10-19 16:50:00|3119.3|3111.3|3119.3|3112.3|3124.3|3117.3|3119.3|3111.3|14
1666198500000|2022-10-19 16:55:00|3118.3|3111.3|3117.3|3110.3|3119.3|3112.3|3116.3|3108.3|69
1666198800000|2022-10-19 17:00:00|3116.3|3109.3|3109.3|3101.3|3119.3|3112.3|3109.3|3100.3|74
1666199100000|2022-10-19 17:05:00|3108.3|3102.3|3107.3|3099.3|3110.3|3103.3|3106.3|3098.3|134
1666199400000|2022-10-19 17:10:00|3106.3|3100.3|3106.3|3098.3|3109.3|3101.3|3105.3|3098.3|91
1666199700000|2022-10-19 17:15:00|3105.3|3099.3|3103.3|3095.3|3107.3|3099.3|3101.3|3094.3|120
1666200000000|2022-10-19 17:20:00|3104.3|3096.3|3103.3|3096.3|3105.3|3098.3|3101.3|3094.3|65
1666200300000|2022-10-19 17:25:00|3104.3|3097.3|3100.3|3093.3|3107.3|3099.3|3100.3|3093.3|56
1666200600000|2022-10-19 17:30:00|3101.3|3092.3|3096.3|3088.3|3101.3|3092.3|3094.3|3087.3|417
1666200900000|2022-10-19 17:35:00|3095.3|3089.3|3093.3|3086.3|3099.3|3091.3|3093.3|3086.3|40
1666201200000|2022-10-19 17:40:00|3094.3|3087.3|3094.3|3087.3|3096.3|3089.3|3091.3|3084.3|71
1666201500000|2022-10-19 17:45:00|3095.3|3086.3|3093.3|3086.3|3096.3|3089.3|3091.3|3084.3|14
1666201800000|2022-10-19 17:50:00|3094.3|3085.3|3094.3|3087.3|3094.3|3087.3|3090.3|3083.3|34
1666202100000|2022-10-19 17:55:00|3096.3|3088.3|3099.3|3091.3|3099.3|3091.3|3092.3|3085.3|17
1666202400000|2022-10-19 18:00:00|3098.3|3090.3|3098.3|3091.3|3102.3|3094.3|3095.3|3088.3|13
1666202700000|2022-10-19 18:05:00|3099.3|3092.3|3103.3|3096.3|3104.3|3096.3|3097.3|3090.3|35
1666203000000|2022-10-19 18:10:00|3102.3|3095.3|3103.3|3096.3|3105.3|3098.3|3101.3|3094.3|38
1666203300000|2022-10-19 18:15:00|3102.3|3095.3|3101.3|3094.3|3107.3|3099.3|3099.3|3092.3|58
1666203600000|2022-10-19 18:20:00|3102.3|3095.3|3100.3|3093.3|3102.3|3095.3|3098.3|3091.3|20
1666203900000|2022-10-19 18:25:00|3101.3|3094.3|3100.3|3093.3|3102.3|3095.3|3098.3|3091.3|40
1666204200000|2022-10-19 18:30:00|3099.3|3092.3|3096.3|3089.3|3099.3|3092.3|3095.3|3088.3|35
1666204500000|2022-10-19 18:35:00|3097.3|3090.3|3094.3|3087.3|3097.3|3090.3|3093.3|3086.3|22
1666204800000|2022-10-19 18:40:00|3095.3|3088.3|3090.3|3083.3|3096.3|3088.3|3090.3|3083.3|28
1666205100000|2022-10-19 18:45:00|3091.3|3084.3|3085.3|3077.3|3091.3|3084.3|3084.3|3077.3|39
1666205400000|2022-10-19 18:50:00|3084.3|3078.3|3081.3|3074.3|3085.3|3078.3|3080.3|3073.3|47
1666205700000|2022-10-19 18:55:00|3080.3|3073.3|3078.5|3069.5|3080.3|3074.3|3077.3|3069.4|29
1666206000000|2022-10-19 19:00:00|3078.4|3069.4|3071.2|3062.2|3078.5|3069.5|3070.2|3061.2|0
1666206300000|2022-10-19 19:05:00|3071.3|3062.3|3076.8|3067.8|3076.8|3067.8|3071.3|3062.3|0
1666206600000|2022-10-19 19:10:00|3076.9|3067.9|3080.7|3071.7|3081.1|3072.1|3076.3|3067.3|0
1666206900000|2022-10-19 19:15:00|3080.5|3071.5|3083.7|3074.7|3084.1|3075.1|3079.5|3070.5|0
1666207200000|2022-10-19 19:20:00|3083.8|3074.8|3079|3070|3084.4|3075.4|3079|3070|0
1666207500000|2022-10-19 19:25:00|3078.9|3069.9|3075.3|3066.3|3079.2|3070.2|3075.1|3066.1|0
1666207800000|2022-10-19 19:30:00|3075.8|3066.8|3075.2|3066.2|3076.9|3067.9|3074.2|3065.2|0
1666208100000|2022-10-19 19:35:00|3075.1|3066.1|3077.6|3068.6|3078|3069|3074.3|3065.3|0
1666208400000|2022-10-19 19:40:00|3077.7|3068.7|3078|3069|3079.3|3070.3|3076.6|3067.6|0
1666208700000|2022-10-19 19:45:00|3078.1|3069.1|3077.2|3068.2|3080.6|3071.6|3076.1|3067.1|0
1666209000000|2022-10-19 19:50:00|3077.1|3068.1|3081.7|3072.7|3081.7|3072.7|3076.3|3067.3|0
1666209300000|2022-10-19 19:55:00|3081.6|3072.6|3083.4|3074.4|3084.1|3075.1|3080|3071|0
1666209600000|2022-10-19 20:00:00|3083.2|3074.2|3090|3081|3091|3082|3081.7|3072.7|0
1666209900000|2022-10-19 20:05:00|3090.2|3081.2|3083.2|3074.2|3093.3|3084.3|3080|3071|0
1666210200000|2022-10-19 20:10:00|3083.1|3074.1|3084.9|3075.9|3085.9|3076.9|3082.5|3073.5|0
1666210500000|2022-10-19 20:15:00|3084.8|3075.8|3084.1|3075.1|3084.9|3075.9|3081.5|3072.5|0
1666210800000|2022-10-19 20:20:00|3084|3075|3082.6|3073.6|3084.4|3075.4|3082.5|3073.5|0
1666211100000|2022-10-19 20:25:00|3082.8|3073.8|3084.6|3075.6|3084.6|3075.6|3082.3|3073.3|0
1666211400000|2022-10-19 20:30:00|3084.5|3075.5|3087.5|3078.5|3088.9|3079.9|3084.5|3075.5|0
1666211700000|2022-10-19 20:35:00|3087.3|3078.3|3087.3|3078.3|3088.8|3079.8|3086.8|3077.8|0
1666212000000|2022-10-19 20:40:00|3087.1|3078.1|3087.1|3078.1|3087.6|3078.6|3085.3|3076.3|0
1666212300000|2022-10-19 20:45:00|3087|3078|3090.3|3081.3|3090.8|3081.8|3086.7|3077.7|0
1666212600000|2022-10-19 20:50:00|3090.4|3081.4|3089.6|3080.6|3091.5|3082.5|3089.2|3080.2|0
1666212900000|2022-10-19 20:55:00|3089.7|3080.7|3090.4|3081.4|3091.1|3082.1|3089.7|3080.7|0
1666213200000|2022-10-19 21:00:00|3090.6|3081.6|3090|3081|3090.6|3081.6|3090|3081|0
1666213500000|2022-10-19 21:05:00|3089.9|3080.9|3090|3081|3090.2|3081.2|3089.7|3080.7|0
1666213800000|2022-10-19 21:10:00|3089.9|3080.9|3089.7|3080.7|3089.9|3080.9|3089.5|3080.5|0
1666214100000|2022-10-19 21:15:00|3089.8|3080.8|3089.3|3080.3|3089.8|3080.8|3088.9|3079.9|0
1666214400000|2022-10-19 21:20:00|3089.2|3080.2|3089|3080|3089.3|3080.3|3088.9|3079.9|0
1666214700000|2022-10-19 21:25:00|3088.9|3079.9|3088.9|3079.9|3089|3080|3088.5|3079.5|0
1666215000000|2022-10-19 21:30:00|3088.8|3079.8|3089.6|3080.6|3089.8|3080.8|3088.5|3079.5|0
1666215300000|2022-10-19 21:35:00|3090|3081|3092.9|3083.9|3092.9|3083.9|3089.1|3080.1|0
1666215600000|2022-10-19 21:40:00|3094.9|3085.9|3095.2|3086.2|3095.6|3086.6|3094.9|3085.9|0
1666215900000|2022-10-19 21:45:00|3095.3|3086.3|3095.1|3086.1|3095.6|3086.6|3095.1|3086.1|0
1666216200000|2022-10-19 21:50:00|3094.8|3085.8|3094.7|3085.7|3094.8|3085.8|3094.4|3085.4|0
1666216500000|2022-10-19 21:55:00|3094.6|3085.6|3095|3086|3095.2|3086.2|3094.6|3085.6|0
1666216800000|2022-10-19 22:00:00|3094.5|3085.5|3093.9|3084.9|3095.4|3086.4|3091.8|3082.8|0
1666217100000|2022-10-19 22:05:00|3094.1|3085.1|3093.3|3084.3|3094.7|3085.7|3091.9|3082.9|0
1666217400000|2022-10-19 22:10:00|3093.4|3084.4|3097.5|3088.5|3097.8|3088.8|3093.4|3084.4|0
1666217700000|2022-10-19 22:15:00|3097.6|3088.6|3098.6|3089.6|3098.9|3089.9|3097.5|3088.5|0
1666218000000|2022-10-19 22:20:00|3098.8|3089.8|3098.2|3089.2|3098.9|3089.9|3097.1|3088.1|0
1666218300000|2022-10-19 22:25:00|3098.3|3089.3|3098.3|3089.3|3098.8|3089.8|3096.9|3087.9|0
1666218600000|2022-10-19 22:30:00|3098.4|3089.4|3098.3|3089.3|3099.7|3090.7|3098|3089|0
1666218900000|2022-10-19 22:35:00|3098.2|3089.2|3096.5|3087.5|3098.7|3089.7|3096.3|3087.3|0
1666219200000|2022-10-19 22:40:00|3096.7|3087.7|3095.7|3086.7|3096.7|3087.7|3095.3|3086.3|0
1666219500000|2022-10-19 22:45:00|3095.5|3086.5|3093.9|3084.9|3095.5|3086.5|3093.9|3084.9|0
1666219800000|2022-10-19 22:50:00|3093.8|3084.8|3091.9|3082.9|3094.1|3085.1|3091.6|3082.6|0
1666220100000|2022-10-19 22:55:00|3091.8|3082.8|3091.2|3082.2|3091.9|3082.9|3089.9|3080.9|0
1666220400000|2022-10-19 23:00:00|3090.8|3081.8|3089.3|3080.3|3091.7|3082.7|3089.2|3080.2|0
1666220700000|2022-10-19 23:05:00|3089.2|3080.2|3090.4|3081.4|3090.5|3081.5|3088.9|3079.9|0
1666221000000|2022-10-19 23:10:00|3090.2|3081.2|3090|3081|3091|3082|3089.8|3080.8|0
1666221300000|2022-10-19 23:15:00|3090.1|3081.1|3088|3079|3090.2|3081.2|3087|3078|0
1666221600000|2022-10-19 23:20:00|3087.9|3078.9|3089.1|3080.1|3089.1|3080.1|3087.3|3078.3|0
1666221900000|2022-10-19 23:25:00|3089|3080|3087.4|3078.4|3089.3|3080.3|3087.3|3078.3|0
1666222200000|2022-10-19 23:30:00|3087.3|3078.3|3087.3|3078.3|3087.6|3078.6|3086.8|3077.8|0
1666222500000|2022-10-19 23:35:00|3087.2|3078.2|3087.4|3078.4|3087.8|3078.8|3086.8|3077.8|0
1666222800000|2022-10-19 23:40:00|3087.3|3078.3|3088.4|3079.4|3088.8|3079.8|3085.8|3076.8|0
1666223100000|2022-10-19 23:45:00|3088.3|3079.3|3087.6|3078.6|3088.6|3079.6|3087.6|3078.6|0
1666223400000|2022-10-19 23:50:00|3087.7|3078.7|3089.4|3080.4|3089.8|3080.8|3087.6|3078.6|0
1666223700000|2022-10-19 23:55:00|3089.3|3080.3|3090.2|3081.2|3090.6|3081.6|3089.3|3080.3|0
1666224000000|2022-10-20 00:00:00|3090.1|3081.1|3089.2|3080.2|3091.6|3082.6|3089.2|3080.2|0
1666224300000|2022-10-20 00:05:00|3088.9|3079.9|3090.7|3081.7|3091|3082|3088.2|3079.2|0
1666224600000|2022-10-20 00:10:00|3090.8|3081.8|3094.2|3085.2|3094.6|3085.6|3090.2|3081.2|0
1666224900000|2022-10-20 00:15:00|3094|3085|3092.9|3083.9|3094.5|3085.5|3092.5|3083.5|0
1666225200000|2022-10-20 00:20:00|3092.8|3083.8|3093.1|3084.1|3093.7|3084.7|3091.7|3082.7|0
1666225500000|2022-10-20 00:25:00|3093|3084|3092.6|3083.6|3093.3|3084.3|3092.1|3083.1|0
1666225800000|2022-10-20 00:30:00|3092.8|3083.8|3090.8|3081.8|3095.7|3086.7|3090.5|3081.5|0
1666226100000|2022-10-20 00:35:00|3090.9|3081.9|3090.6|3081.6|3091.5|3082.5|3090.5|3081.5|0
1666226400000|2022-10-20 00:40:00|3090.7|3081.7|3085.4|3076.4|3091.3|3082.3|3083.3|3074.3|0
1666226700000|2022-10-20 00:45:00|3085.3|3076.3|3086.6|3077.6|3086.7|3077.7|3084.3|3075.3|0
1666227000000|2022-10-20 00:50:00|3086.5|3077.5|3088.1|3079.1|3089.2|3080.2|3086.5|3077.5|0
1666227300000|2022-10-20 00:55:00|3088.2|3079.2|3086.2|3077.2|3088.3|3079.3|3084.3|3075.3|0
1666227600000|2022-10-20 01:00:00|3086|3077|3082.6|3073.6|3086|3077|3080.7|3071.7|0
1666227900000|2022-10-20 01:05:00|3082.5|3073.5|3081.6|3072.6|3082.9|3073.9|3080.7|3071.7|0
1666228200000|2022-10-20 01:10:00|3081.5|3072.5|3076.9|3067.9|3081.8|3072.8|3074.4|3065.4|0
1666228500000|2022-10-20 01:15:00|3078.2|3069.2|3089.8|3085.8|3092.8|3088.8|3072.8|3068.4|459
1666228800000|2022-10-20 01:20:00|3090.3|3086.3|3071.8|3067.8|3090.3|3086.3|3069.8|3065.8|882
1666229100000|2022-10-20 01:25:00|3072.8|3068.8|3075.8|3071.8|3076.8|3072.8|3067.8|3063.8|787
1666229400000|2022-10-20 01:30:00|3073.8|3069.8|3059.3|3055.3|3081.8|3077.8|3058.8|3054.8|4958
1666229700000|2022-10-20 01:35:00|3059.8|3055.8|3053.8|3049.8|3072.8|3068.8|3043.8|3039.8|3294
1666230000000|2022-10-20 01:40:00|3054.3|3050.3|3072.8|3068.8|3073.8|3069.8|3050.8|3046.8|2838
1666230300000|2022-10-20 01:45:00|3071.8|3067.8|3074.8|3070.8|3075.3|3071.3|3061.8|3057.8|1652
1666230600000|2022-10-20 01:50:00|3075.8|3071.8|3065.3|3061.3|3080.8|3076.8|3061.3|3057.3|1585
1666230900000|2022-10-20 01:55:00|3065.8|3061.8|3058.8|3054.8|3067.8|3063.8|3057.8|3053.8|1337
1666231200000|2022-10-20 02:00:00|3058.3|3054.3|3056.8|3052.8|3064.3|3060.3|3054.3|3050.3|1277
1666231500000|2022-10-20 02:05:00|3055.8|3051.8|3050.3|3046.3|3056.8|3052.8|3047.8|3043.8|1366
1666231800000|2022-10-20 02:10:00|3049.8|3045.8|3044.3|3040.3|3058.8|3054.8|3044.3|3040.3|1254
1666232100000|2022-10-20 02:15:00|3044.8|3040.8|3072.8|3068.8|3074.3|3070.3|3043.8|3039.8|1877
1666232400000|2022-10-20 02:20:00|3073.3|3069.3|3064.8|3060.8|3073.8|3069.8|3058.8|3054.8|1421
1666232700000|2022-10-20 02:25:00|3064.3|3060.3|3074.8|3070.8|3075.8|3071.8|3060.8|3056.8|1108
1666233000000|2022-10-20 02:30:00|3074.3|3070.3|3092.8|3088.8|3094.8|3090.8|3071.8|3067.8|1846
1666233300000|2022-10-20 02:35:00|3090.8|3086.8|3091.8|3087.8|3095.8|3091.8|3079.8|3075.8|1921
1666233600000|2022-10-20 02:40:00|3092.8|3088.8|3094.8|3090.8|3103.8|3099.8|3083.8|3079.8|1778
1666233900000|2022-10-20 02:45:00|3093.8|3089.8|3104.8|3100.8|3105.8|3101.8|3090.8|3086.8|1430
1666234200000|2022-10-20 02:50:00|3105.3|3101.3|3108.3|3104.3|3110.8|3106.8|3100.8|3096.8|962
1666234500000|2022-10-20 02:55:00|3107.8|3103.8|3115.8|3111.8|3127.8|3123.8|3104.8|3100.8|1754
1666234800000|2022-10-20 03:00:00|3114.8|3110.8|3110.8|3106.8|3124.8|3120.8|3108.8|3104.8|1583
1666235100000|2022-10-20 03:05:00|3111.3|3107.3|3097.3|3093.3|3112.8|3108.8|3094.8|3090.8|1628
1666235400000|2022-10-20 03:10:00|3096.8|3092.8|3090.8|3086.8|3098.8|3094.8|3089.8|3085.8|703
1666235700000|2022-10-20 03:15:00|3090.3|3086.3|3091.3|3087.3|3095.8|3091.8|3085.8|3081.8|971
1666236000000|2022-10-20 03:20:00|3090.8|3086.8|3098.3|3094.3|3103.3|3099.3|3088.8|3084.8|967
1666236300000|2022-10-20 03:25:00|3097.8|3093.8|3086.8|3082.8|3097.8|3093.8|3084.8|3080.8|503
1666236600000|2022-10-20 03:30:00|3087.3|3083.3|3084.3|3080.3|3087.8|3083.8|3080.8|3076.8|362
1666236900000|2022-10-20 03:35:00|3083.8|3079.8|3083.8|3079.8|3086.3|3082.3|3080.8|3076.8|236
1666237200000|2022-10-20 03:40:00|3084.8|3080.8|3089.8|3085.8|3092.8|3088.8|3083.8|3079.8|279
1666237500000|2022-10-20 03:45:00|3090.8|3086.8|3089.3|3085.3|3094.3|3090.3|3087.8|3083.8|325
1666237800000|2022-10-20 03:50:00|3088.8|3084.8|3089.3|3085.3|3090.8|3086.8|3087.8|3083.8|220
1666238100000|2022-10-20 03:55:00|3088.8|3084.8|3088.3|3084.3|3090.8|3086.8|3086.8|3082.8|181
1666238400000|2022-10-20 04:00:00|3091|3082|3090.1|3081.1|3091.5|3082.5|3090|3081|0
1666238700000|2022-10-20 04:05:00|3090.2|3081.2|3090.3|3081.3|3090.8|3081.8|3089.8|3080.8|0
1666239000000|2022-10-20 04:10:00|3090.4|3081.4|3090.6|3081.6|3090.6|3081.6|3089|3080|0
1666239300000|2022-10-20 04:15:00|3090.4|3081.4|3102.5|3093.5|3105.5|3096.5|3090.4|3081.4|0
1666239600000|2022-10-20 04:20:00|3102.4|3093.4|3110.1|3101.1|3110.1|3101.1|3097.5|3088.5|0
1666239900000|2022-10-20 04:25:00|3110.3|3101.3|3104.5|3095.5|3110.4|3101.4|3104.1|3095.1|0
1666240200000|2022-10-20 04:30:00|3104.4|3095.4|3100.4|3091.4|3104.6|3095.6|3099.8|3090.8|0
1666240500000|2022-10-20 04:35:00|3100.2|3091.2|3099.8|3090.8|3101.4|3092.4|3099.8|3090.8|0
1666240800000|2022-10-20 04:40:00|3099.7|3090.7|3100|3091|3100.3|3091.3|3098.6|3089.6|0
1666241100000|2022-10-20 04:45:00|3099.8|3090.8|3102.9|3093.9|3102.9|3093.9|3099.7|3090.7|0
1666241400000|2022-10-20 04:50:00|3103|3094|3111.7|3102.7|3112|3103|3103|3094|0
1666241700000|2022-10-20 04:55:00|3111.8|3102.8|3122.1|3113.1|3123|3114|3111.5|3102.5|0
1666242000000|2022-10-20 05:00:00|3123.4|3114.4|3114.8|3110.8|3146.3|3142.3|3111.8|3107.8|3140
1666242300000|2022-10-20 05:05:00|3115.8|3111.8|3141.8|3137.8|3155.3|3151.3|3105.8|3101.8|3095
1666242600000|2022-10-20 05:10:00|3140.8|3136.8|3177.3|3173.3|3188.3|3184.3|3140.3|3136.3|4373
1666242900000|2022-10-20 05:15:00|3176.8|3172.8|3152.8|3148.8|3179.8|3175.8|3151.3|3147.3|2376
1666243200000|2022-10-20 05:20:00|3153.3|3149.3|3143.8|3139.8|3160.8|3156.8|3128.8|3124.8|2623
1666243500000|2022-10-20 05:25:00|3142.3|3138.3|3146.8|3142.8|3156.3|3152.3|3135.8|3131.8|1096
1666243800000|2022-10-20 05:30:00|3147.3|3143.3|3128.8|3124.8|3148.3|3144.3|3126.8|3122.8|918
1666244100000|2022-10-20 05:35:00|3127.8|3123.8|3124.8|3120.8|3139.3|3135.3|3123.8|3119.8|948
1666244400000|2022-10-20 05:40:00|3125.3|3121.3|3122.8|3118.8|3132.8|3128.8|3120.3|3116.3|877
1666244700000|2022-10-20 05:45:00|3122.3|3118.3|3111.8|3107.8|3122.8|3118.8|3109.8|3105.8|790
1666245000000|2022-10-20 05:50:00|3110.8|3106.8|3109.8|3105.8|3112.8|3108.8|3104.8|3100.8|627
1666245300000|2022-10-20 05:55:00|3111.3|3107.3|3114.8|3110.8|3119.3|3115.3|3105.8|3101.8|791
1666245600000|2022-10-20 06:00:00|3116.3|3112.3|3122.3|3118.3|3124.8|3120.8|3111.3|3107.3|488
1666245900000|2022-10-20 06:05:00|3121.8|3117.8|3126.8|3122.8|3128.8|3124.8|3120.8|3116.8|503
1666246200000|2022-10-20 06:10:00|3126.3|3122.3|3115.3|3111.3|3126.8|3122.8|3114.8|3110.8|497
1666246500000|2022-10-20 06:15:00|3115.8|3111.8|3113.8|3109.8|3115.8|3111.8|3106.8|3102.8|447
1666246800000|2022-10-20 06:20:00|3113.3|3109.3|3100.8|3096.8|3119.8|3115.8|3100.8|3096.8|953
1666247100000|2022-10-20 06:25:00|3100.3|3096.3|3108.8|3104.8|3113.8|3109.8|3099.8|3095.8|692
1666247400000|2022-10-20 06:30:00|3107.8|3103.8|3098.8|3094.8|3108.8|3104.8|3097.8|3093.8|1068
1666247700000|2022-10-20 06:35:00|3099.8|3095.8|3096.8|3092.8|3100.8|3096.8|3093.8|3089.8|819
1666248000000|2022-10-20 06:40:00|3097.3|3093.3|3099.3|3095.3|3107.8|3103.8|3096.8|3092.8|720
1666248300000|2022-10-20 06:45:00|3098.8|3094.8|3101.8|3097.8|3102.8|3098.8|3096.8|3092.8|408
1666248600000|2022-10-20 06:50:00|3102.3|3098.3|3108.8|3104.8|3111.8|3107.8|3099.8|3095.8|803
1666248900000|2022-10-20 06:55:00|3109.3|3105.3|3111.8|3107.8|3115.8|3111.8|3109.3|3105.3|589
1666249200000|2022-10-20 07:00:00|3112.3|3108.3|3103.8|3099.8|3113.8|3109.8|3102.8|3098.8|661
1666249500000|2022-10-20 07:05:00|3104.3|3100.3|3104.8|3100.8|3111.8|3107.8|3099.8|3095.8|745
1666249800000|2022-10-20 07:10:00|3104.3|3100.3|3111.8|3107.8|3117.8|3113.8|3103.8|3099.8|670
1666250100000|2022-10-20 07:15:00|3111.3|3107.3|3120.8|3116.8|3121.8|3117.8|3110.8|3106.8|721
1666250400000|2022-10-20 07:20:00|3121.8|3117.8|3129.8|3125.8|3129.8|3125.8|3120.8|3116.8|980
1666250700000|2022-10-20 07:25:00|3130.8|3126.8|3131.8|3127.8|3136.3|3132.3|3129.8|3125.8|712
1666251000000|2022-10-20 07:30:00|3130.8|3126.8|3130.8|3126.8|3137.8|3133.8|3126.8|3122.8|966
1666251300000|2022-10-20 07:35:00|3130.3|3126.3|3115.3|3111.3|3133.8|3129.8|3114.3|3110.3|1478
1666251600000|2022-10-20 07:40:00|3114.8|3110.8|3116.8|3112.8|3120.8|3116.8|3112.8|3108.8|1012
1666251900000|2022-10-20 07:45:00|3116.3|3112.3|3117.8|3113.8|3118.8|3114.8|3112.8|3108.8|1358
1666252200000|2022-10-20 07:50:00|3117.3|3113.3|3124.3|3120.3|3124.8|3120.8|3115.8|3111.8|1581
1666252500000|2022-10-20 07:55:00|3123.8|3119.8|3112.8|3108.8|3124.8|3120.8|3109.8|3105.8|2200
1666252800000|2022-10-20 08:00:00|3111.8|3107.8|3108.8|3104.8|3113.8|3109.8|3106.8|3102.8|1969
1666253100000|2022-10-20 08:05:00|3109.3|3105.3|3112.8|3108.8|3114.8|3110.8|3109.3|3105.3|1857
1666253400000|2022-10-20 08:10:00|3112.3|3108.3|3108.3|3104.3|3112.8|3108.8|3106.8|3102.8|1498
1666253700000|2022-10-20 08:15:00|3108.8|3104.8|3109.8|3105.8|3111.8|3107.8|3108.8|3104.8|615
1666254000000|2022-10-20 08:20:00|3110.3|3106.3|3107.8|3103.8|3112.8|3108.8|3107.8|3103.8|717
1666254300000|2022-10-20 08:25:00|3107.3|3103.3|3105.8|3101.8|3108.8|3104.8|3103.3|3099.3|868
1666254600000|2022-10-20 08:30:00|3108.1|3099.1|3110.3|3101.3|3111|3102|3107|3098|0
1666254900000|2022-10-20 08:35:00|3110.2|3101.2|3111.7|3102.7|3113.1|3104.1|3110.2|3101.2|0
1666255200000|2022-10-20 08:40:00|3111.8|3102.8|3113.1|3104.1|3113.2|3104.2|3111.1|3102.1|0
1666255500000|2022-10-20 08:45:00|3112.9|3103.9|3115.5|3106.5|3115.9|3106.9|3112.5|3103.5|0
1666255800000|2022-10-20 08:50:00|3115.6|3106.6|3113.8|3104.8|3115.9|3106.9|3113.4|3104.4|0
1666256100000|2022-10-20 08:55:00|3113.7|3104.7|3109.2|3100.2|3113.7|3104.7|3108.7|3099.7|0
1666256400000|2022-10-20 09:00:00|3109.1|3100.1|3110.2|3101.2|3111.1|3102.1|3108.9|3099.9|0
1666256700000|2022-10-20 09:05:00|3110.1|3101.1|3113.3|3104.3|3113.5|3104.5|3109.7|3100.7|0
1666257000000|2022-10-20 09:10:00|3113.5|3104.5|3112.3|3103.3|3113.9|3104.9|3111.5|3102.5|0
1666257300000|2022-10-20 09:15:00|3112.5|3103.5|3114.3|3106.3|3121.3|3113.3|3112.5|3103.5|115
1666257600000|2022-10-20 09:20:00|3115.3|3107.3|3113.3|3105.3|3115.3|3107.3|3111.3|3104.3|40
1666257900000|2022-10-20 09:25:00|3112.3|3104.3|3113.3|3105.3|3114.3|3106.3|3110.3|3102.3|19
1666258200000|2022-10-20 09:30:00|3114.3|3106.3|3117.3|3109.3|3119.3|3112.3|3113.3|3105.3|6
1666258500000|2022-10-20 09:35:00|3118.3|3110.3|3116.3|3108.3|3119.3|3112.3|3116.3|3108.3|19
1666258800000|2022-10-20 09:40:00|3117.3|3109.3|3116.3|3108.3|3118.3|3110.3|3115.3|3107.3|3
1666259100000|2022-10-20 09:45:00|3117.3|3109.3|3119.3|3112.3|3120.3|3112.3|3117.3|3109.3|129
1666259400000|2022-10-20 09:50:00|3118.3|3111.3|3120.3|3113.3|3121.3|3114.3|3117.3|3110.3|17
1666259700000|2022-10-20 09:55:00|3121.3|3114.3|3121.3|3113.3|3123.3|3116.3|3118.3|3111.3|62
1666260000000|2022-10-20 10:00:00|3120.3|3112.3|3117.3|3110.3|3122.3|3115.3|3117.3|3110.3|32
1666260300000|2022-10-20 10:05:00|3118.3|3111.3|3118.3|3111.3|3119.3|3112.3|3117.3|3110.3|12
1666260600000|2022-10-20 10:10:00|3119.3|3110.3|3118.3|3110.3|3119.3|3112.3|3117.3|3110.3|42
1666260900000|2022-10-20 10:15:00|3119.3|3111.3|3119.3|3112.3|3119.3|3112.3|3118.3|3111.3|0
1666261200000|2022-10-20 10:20:00|3118.3|3111.3|3121.3|3114.3|3121.3|3114.3|3118.3|3111.3|58
1666261500000|2022-10-20 10:25:00|3122.3|3115.3|3121.3|3114.3|3124.3|3117.3|3121.3|3114.3|18
1666261800000|2022-10-20 10:30:00|3122.3|3115.3|3120.3|3112.3|3124.3|3116.3|3120.3|3112.3|7
1666262100000|2022-10-20 10:35:00|3121.3|3113.3|3124.3|3117.3|3127.3|3119.3|3121.3|3112.3|3
1666262400000|2022-10-20 10:40:00|3125.3|3118.3|3130.3|3122.3|3131.3|3123.3|3125.3|3117.3|24
1666262700000|2022-10-20 10:45:00|3131.3|3123.3|3131.3|3123.3|3131.3|3124.3|3127.3|3120.3|16
1666263000000|2022-10-20 10:50:00|3132.3|3124.3|3141.3|3133.3|3142.3|3135.3|3132.3|3124.3|28
1666263300000|2022-10-20 10:55:00|3142.3|3134.3|3142.3|3134.3|3142.3|3135.3|3136.3|3128.3|33
1666263600000|2022-10-20 11:00:00|3141.3|3133.3|3147.3|3140.3|3147.3|3140.3|3139.3|3131.3|44
1666263900000|2022-10-20 11:05:00|3146.3|3139.3|3147.3|3139.3|3150.3|3143.3|3143.3|3136.3|57
1666264200000|2022-10-20 11:10:00|3146.3|3138.3|3146.3|3138.3|3152.3|3145.3|3145.3|3137.3|23
1666264500000|2022-10-20 11:15:00|3148.3|3139.3|3151.3|3143.3|3154.3|3146.3|3147.3|3139.3|41
1666264800000|2022-10-20 11:20:00|3150.3|3142.3|3144.3|3137.3|3152.3|3144.3|3143.3|3136.3|38
1666265100000|2022-10-20 11:25:00|3145.3|3138.3|3146.3|3138.3|3147.3|3139.3|3142.3|3135.3|23
1666265400000|2022-10-20 11:30:00|3147.3|3139.3|3144.3|3137.3|3149.3|3142.3|3142.3|3135.3|47
1666265700000|2022-10-20 11:35:00|3145.3|3138.3|3144.3|3136.3|3147.3|3139.3|3142.3|3135.3|24
1666266000000|2022-10-20 11:40:00|3143.3|3137.3|3139.3|3131.3|3144.3|3137.3|3138.3|3131.3|17
1666266300000|2022-10-20 11:45:00|3138.3|3132.3|3142.3|3134.3|3143.3|3136.3|3138.3|3131.3|34
1666266600000|2022-10-20 11:50:00|3143.3|3135.3|3144.3|3136.3|3144.3|3136.3|3139.3|3131.3|20
1666266900000|2022-10-20 11:55:00|3145.3|3137.3|3148.3|3141.3|3148.3|3141.3|3143.3|3135.3|33
1666267200000|2022-10-20 12:00:00|3147.3|3140.3|3151.3|3144.3|3154.3|3146.3|3147.3|3140.3|64
1666267500000|2022-10-20 12:05:00|3150.3|3143.3|3145.3|3138.3|3150.3|3144.3|3143.3|3135.3|19
1666267800000|2022-10-20 12:10:00|3146.3|3136.3|3145.3|3137.3|3146.3|3138.3|3143.3|3135.3|26
1666268100000|2022-10-20 12:15:00|3146.3|3138.3|3146.3|3139.3|3149.3|3142.3|3144.3|3137.3|40
1666268400000|2022-10-20 12:20:00|3147.3|3140.3|3157.3|3149.3|3157.3|3149.3|3147.3|3139.3|56
1666268700000|2022-10-20 12:25:00|3156.3|3148.3|3154.3|3145.3|3157.3|3148.3|3150.3|3143.3|56
1666269000000|2022-10-20 12:30:00|3153.3|3143.3|3151.3|3143.3|3163.3|3154.3|3147.3|3138.3|66
1666269300000|2022-10-20 12:35:00|3152.3|3144.3|3142.3|3133.3|3152.3|3144.3|3137.3|3129.3|100
1666269600000|2022-10-20 12:40:00|3141.3|3132.3|3133.3|3124.3|3143.3|3135.3|3130.3|3123.3|54
1666269900000|2022-10-20 12:45:00|3132.3|3125.3|3135.3|3128.3|3136.3|3129.3|3131.3|3124.3|16
1666270200000|2022-10-20 12:50:00|3136.3|3129.3|3138.3|3131.3|3143.3|3135.3|3135.3|3127.3|28
1666270500000|2022-10-20 12:55:00|3139.3|3130.3|3128.3|3121.3|3139.3|3130.3|3128.3|3121.3|39
1666270800000|2022-10-20 13:00:00|3129.3|3122.3|3131.3|3123.3|3133.3|3125.3|3127.3|3119.3|60
1666271100000|2022-10-20 13:05:00|3130.3|3124.3|3136.3|3129.3|3136.3|3129.3|3130.3|3122.3|19
1666271400000|2022-10-20 13:10:00|3135.3|3127.3|3137.3|3129.3|3139.3|3130.3|3130.3|3123.3|26
1666271700000|2022-10-20 13:15:00|3138.3|3130.3|3140.3|3133.3|3142.3|3133.3|3135.3|3128.3|23
1666272000000|2022-10-20 13:20:00|3139.3|3132.3|3141.3|3134.3|3142.3|3134.3|3138.3|3131.3|21
1666272300000|2022-10-20 13:25:00|3140.3|3133.3|3136.3|3128.3|3142.3|3134.3|3136.3|3128.3|42
1666272600000|2022-10-20 13:30:00|3137.3|3127.3|3155.3|3147.3|3161.3|3153.3|3133.3|3125.3|411
1666272900000|2022-10-20 13:35:00|3154.3|3146.3|3150.3|3142.3|3159.3|3152.3|3147.3|3139.3|241
1666273200000|2022-10-20 13:40:00|3149.3|3141.3|3164.3|3157.3|3164.3|3157.3|3143.3|3135.3|317
1666273500000|2022-10-20 13:45:00|3166.3|3158.3|3170.3|3163.3|3174.3|3166.3|3164.3|3156.3|505
1666273800000|2022-10-20 13:50:00|3171.3|3164.3|3189.3|3181.3|3191.3|3184.3|3171.3|3164.3|506
1666274100000|2022-10-20 13:55:00|3190.3|3182.3|3193.3|3185.3|3198.3|3190.3|3188.3|3181.3|316
1666274400000|2022-10-20 14:00:00|3194.3|3186.3|3206.3|3198.3|3207.3|3199.3|3193.3|3184.3|547
1666274700000|2022-10-20 14:05:00|3205.3|3199.3|3219.3|3211.3|3221.3|3214.3|3205.3|3198.3|300
1666275000000|2022-10-20 14:10:00|3218.3|3212.3|3221.3|3214.3|3233.3|3226.3|3218.3|3210.3|435
1666275300000|2022-10-20 14:15:00|3220.3|3213.3|3236.3|3228.3|3236.3|3229.3|3219.3|3211.3|376
1666275600000|2022-10-20 14:20:00|3237.3|3229.3|3235.3|3227.3|3242.3|3234.3|3230.3|3223.3|251
1666275900000|2022-10-20 14:25:00|3234.3|3228.3|3237.3|3229.3|3237.3|3230.3|3228.3|3220.3|132
1666276200000|2022-10-20 14:30:00|3238.3|3230.3|3227.3|3219.3|3239.3|3231.3|3225.3|3218.3|139
1666276500000|2022-10-20 14:35:00|3228.3|3220.3|3234.3|3227.3|3235.3|3228.3|3225.3|3218.3|90
1666276800000|2022-10-20 14:40:00|3235.3|3226.3|3226.3|3218.3|3235.3|3228.3|3219.3|3212.3|339
1666277100000|2022-10-20 14:45:00|3227.3|3219.3|3222.3|3214.3|3227.3|3220.3|3220.3|3212.3|212
1666277400000|2022-10-20 14:50:00|3223.3|3215.3|3216.3|3208.3|3225.3|3217.3|3215.3|3208.3|263
1666277700000|2022-10-20 14:55:00|3215.3|3209.3|3220.3|3212.3|3222.3|3215.3|3215.3|3209.3|71
1666278000000|2022-10-20 15:00:00|3219.3|3213.3|3202.3|3195.3|3221.3|3214.3|3202.3|3194.3|197
1666278300000|2022-10-20 15:05:00|3203.3|3194.3|3201.3|3194.3|3206.3|3199.3|3199.3|3191.3|184
1666278600000|2022-10-20 15:10:00|3200.3|3193.3|3202.3|3195.3|3205.3|3197.3|3199.3|3192.3|151
1666278900000|2022-10-20 15:15:00|3201.3|3194.3|3197.3|3190.3|3203.3|3196.3|3195.3|3188.3|134
1666279200000|2022-10-20 15:20:00|3198.3|3191.3|3197.3|3190.3|3201.3|3193.3|3195.3|3188.3|49
1666279500000|2022-10-20 15:25:00|3198.3|3191.3|3193.3|3185.3|3199.3|3191.3|3191.3|3183.3|109
1666279800000|2022-10-20 15:30:00|3192.3|3186.3|3194.3|3186.3|3197.3|3190.3|3192.3|3185.3|69
1666280100000|2022-10-20 15:35:00|3193.3|3187.3|3198.3|3190.3|3205.3|3198.3|3192.3|3185.3|229
1666280400000|2022-10-20 15:40:00|3197.3|3191.3|3202.3|3194.3|3202.3|3195.3|3196.3|3189.3|9
1666280700000|2022-10-20 15:45:00|3203.3|3195.3|3202.3|3194.3|3203.3|3195.3|3198.3|3190.3|50
1666281000000|2022-10-20 15:50:00|3201.3|3195.3|3198.3|3191.3|3204.3|3196.3|3198.3|3191.3|13
1666281300000|2022-10-20 15:55:00|3197.3|3190.3|3188.3|3181.3|3199.3|3192.3|3188.3|3181.3|41
1666281600000|2022-10-20 16:00:00|3189.3|3182.3|3185.3|3177.3|3190.3|3182.3|3181.3|3174.3|88
1666281900000|2022-10-20 16:05:00|3184.3|3176.3|3178.3|3170.3|3186.3|3178.3|3177.3|3169.3|15
1666282200000|2022-10-20 16:10:00|3177.3|3169.3|3177.3|3169.3|3181.3|3173.3|3175.3|3168.3|19
1666282500000|2022-10-20 16:15:00|3176.3|3170.3|3176.3|3169.3|3182.3|3175.3|3176.3|3169.3|105
1666282800000|2022-10-20 16:20:00|3175.3|3168.3|3170.3|3162.3|3176.3|3169.3|3167.3|3160.3|107
1666283100000|2022-10-20 16:25:00|3169.3|3163.3|3167.3|3159.3|3170.3|3163.3|3164.3|3156.3|30
1666283400000|2022-10-20 16:30:00|3166.3|3158.3|3166.3|3158.3|3171.3|3163.3|3164.3|3156.3|44
1666283700000|2022-10-20 16:35:00|3167.3|3159.3|3164.3|3157.3|3169.3|3161.3|3163.3|3155.3|10
1666284000000|2022-10-20 16:40:00|3163.3|3156.3|3162.3|3155.3|3167.3|3160.3|3161.3|3154.3|55
1666284300000|2022-10-20 16:45:00|3163.3|3154.3|3161.3|3153.3|3163.3|3155.3|3154.3|3147.3|87
1666284600000|2022-10-20 16:50:00|3160.3|3154.3|3160.3|3152.3|3163.3|3156.3|3158.3|3151.3|15
1666284900000|2022-10-20 16:55:00|3161.3|3153.3|3165.3|3157.3|3165.3|3158.3|3157.3|3150.3|24
1666285200000|2022-10-20 17:00:00|3164.3|3156.3|3166.3|3157.3|3167.3|3158.3|3160.3|3153.3|29
1666285500000|2022-10-20 17:05:00|3165.3|3158.3|3160.3|3152.3|3165.3|3159.3|3152.3|3145.3|57
1666285800000|2022-10-20 17:10:00|3159.3|3151.3|3162.3|3154.3|3166.3|3158.3|3158.3|3151.3|38
1666286100000|2022-10-20 17:15:00|3161.3|3155.3|3159.3|3151.3|3162.3|3155.3|3158.3|3150.3|7
1666286400000|2022-10-20 17:20:00|3158.3|3150.3|3158.3|3150.3|3163.3|3155.3|3157.3|3149.3|24
1666286700000|2022-10-20 17:25:00|3159.3|3151.3|3161.3|3154.3|3162.3|3155.3|3157.3|3150.3|9
1666287000000|2022-10-20 17:30:00|3162.3|3153.3|3157.3|3149.3|3162.3|3154.3|3156.3|3149.3|1
1666287300000|2022-10-20 17:35:00|3158.3|3150.3|3155.3|3147.3|3160.3|3153.3|3154.3|3147.3|28
1666287600000|2022-10-20 17:40:00|3154.3|3148.3|3155.3|3147.3|3157.3|3150.3|3151.3|3144.3|21
1666287900000|2022-10-20 17:45:00|3154.3|3146.3|3148.3|3140.3|3155.3|3148.3|3146.3|3139.3|52
1666288200000|2022-10-20 17:50:00|3147.3|3139.3|3148.3|3140.3|3149.3|3142.3|3145.3|3137.3|88
1666288500000|2022-10-20 17:55:00|3147.3|3139.3|3151.3|3144.3|3152.3|3144.3|3146.3|3139.3|27
1666288800000|2022-10-20 18:00:00|3152.3|3143.3|3150.3|3142.3|3153.3|3146.3|3149.3|3141.3|54
1666289100000|2022-10-20 18:05:00|3149.3|3143.3|3146.3|3138.3|3150.3|3143.3|3144.3|3136.3|73
1666289400000|2022-10-20 18:10:00|3147.3|3139.3|3143.3|3135.3|3147.3|3140.3|3142.3|3135.3|6
1666289700000|2022-10-20 18:15:00|3142.3|3134.3|3146.3|3139.3|3148.3|3140.3|3141.3|3134.3|28
1666290000000|2022-10-20 18:20:00|3145.3|3138.3|3142.3|3134.3|3147.3|3140.3|3142.3|3134.3|17
1666290300000|2022-10-20 18:25:00|3143.3|3135.3|3141.3|3133.3|3143.3|3135.3|3140.3|3133.3|7
1666290600000|2022-10-20 18:30:00|3140.3|3134.3|3149.3|3141.3|3149.3|3142.3|3140.3|3133.3|29
1666290900000|2022-10-20 18:35:00|3148.3|3142.3|3149.3|3141.3|3152.3|3145.3|3147.3|3139.3|7
1666291200000|2022-10-20 18:40:00|3148.3|3142.3|3143.3|3135.3|3149.3|3142.3|3143.3|3135.3|11
1666291500000|2022-10-20 18:45:00|3142.3|3136.3|3143.3|3136.3|3146.3|3139.3|3142.3|3134.3|14
1666291800000|2022-10-20 18:50:00|3144.3|3137.3|3150.3|3142.3|3151.3|3143.3|3142.3|3135.3|29
1666292100000|2022-10-20 18:55:00|3149.3|3141.3|3152.8|3143.8|3154.3|3146.3|3149.3|3141.3|29
1666292400000|2022-10-20 19:00:00|3152.9|3143.9|3154.6|3145.6|3156.6|3147.6|3152.8|3143.8|0
1666292700000|2022-10-20 19:05:00|3154.7|3145.7|3160.7|3151.7|3161.1|3152.1|3154|3145|0
1666293000000|2022-10-20 19:10:00|3160.8|3151.8|3159|3150|3161|3152|3157.4|3148.4|0
1666293300000|2022-10-20 19:15:00|3158.9|3149.9|3155.4|3146.4|3159|3150|3155.3|3146.3|0
1666293600000|2022-10-20 19:20:00|3155.3|3146.3|3154.5|3145.5|3155.4|3146.4|3152.9|3143.9|0
1666293900000|2022-10-20 19:25:00|3154.4|3145.4|3153.9|3144.9|3155.7|3146.7|3152.2|3143.2|0
1666294200000|2022-10-20 19:30:00|3153.8|3144.8|3151.4|3142.4|3154.4|3145.4|3151|3142|0
1666294500000|2022-10-20 19:35:00|3151.5|3142.5|3150.9|3141.9|3153.6|3144.6|3150.7|3141.7|0
1666294800000|2022-10-20 19:40:00|3150.8|3141.8|3151.7|3142.7|3152.2|3143.2|3149.2|3140.2|0
1666295100000|2022-10-20 19:45:00|3151.6|3142.6|3150.6|3141.6|3151.6|3142.6|3149.2|3140.2|0
1666295400000|2022-10-20 19:50:00|3150.7|3141.7|3154.3|3145.3|3154.9|3145.9|3150.5|3141.5|0
1666295700000|2022-10-20 19:55:00|3154.4|3145.4|3150.2|3141.2|3154.6|3145.6|3149.7|3140.7|0
1666296000000|2022-10-20 20:00:00|3150.3|3141.3|3152.9|3143.9|3153.2|3144.2|3149.7|3140.7|0
1666296300000|2022-10-20 20:05:00|3153|3144|3155.3|3146.3|3155.5|3146.5|3152|3143|0
1666296600000|2022-10-20 20:10:00|3153.4|3144.4|3155.5|3146.5|3156.3|3147.3|3150.1|3141.1|0
1666296900000|2022-10-20 20:15:00|3155.3|3146.3|3152.5|3143.5|3155.5|3146.5|3151.2|3142.2|0
1666297200000|2022-10-20 20:20:00|3152.6|3143.6|3150.3|3141.3|3152.7|3143.7|3150.1|3141.1|0
1666297500000|2022-10-20 20:25:00|3150.2|3141.2|3151|3142|3151.1|3142.1|3149.8|3140.8|0
1666297800000|2022-10-20 20:30:00|3150.9|3141.9|3151.3|3142.3|3153.1|3144.1|3149.1|3140.1|0
1666298100000|2022-10-20 20:35:00|3151.4|3142.4|3151.5|3142.5|3152.5|3143.5|3150.9|3141.9|0
1666298400000|2022-10-20 20:40:00|3151.1|3142.1|3152|3143|3152.5|3143.5|3150.9|3141.9|0
1666298700000|2022-10-20 20:45:00|3152.1|3143.1|3152|3143|3152.5|3143.5|3151.5|3142.5|0
1666299000000|2022-10-20 20:50:00|3152.1|3143.1|3151.7|3142.7|3152.7|3143.7|3150.9|3141.9|0
1666299300000|2022-10-20 20:55:00|3151.8|3142.8|3151.9|3142.9|3153.2|3144.2|3150.6|3141.6|0
1666299600000|2022-10-20 21:00:00|3151.7|3142.7|3151.4|3142.4|3151.8|3142.8|3151.3|3142.3|0
1666299900000|2022-10-20 21:05:00|3151.6|3142.6|3152|3143|3152.3|3143.3|3151.4|3142.4|0
1666300200000|2022-10-20 21:10:00|3151.8|3142.8|3151.8|3142.8|3152.2|3143.2|3151.6|3142.6|0
1666300500000|2022-10-20 21:15:00|3151.9|3142.9|3152.3|3143.3|3152.3|3143.3|3151.9|3142.9|0
1666300800000|2022-10-20 21:20:00|3150.1|3141.1|3147.6|3138.6|3150.1|3141.1|3147.3|3138.3|0
1666301100000|2022-10-20 21:25:00|3147.5|3138.5|3147.4|3138.4|3147.9|3138.9|3147.3|3138.3|0
1666301400000|2022-10-20 21:30:00|3147.6|3138.6|3145.2|3136.2|3147.7|3138.7|3145.1|3136.1|0
1666301700000|2022-10-20 21:35:00|3143|3134|3142.7|3133.7|3143.4|3134.4|3142.7|3133.7|0
1666302000000|2022-10-20 21:40:00|3142.6|3133.6|3142.4|3133.4|3142.6|3133.6|3142.3|3133.3|0
1666302300000|2022-10-20 21:45:00|3142.5|3133.5|3142.3|3133.3|3142.6|3133.6|3142.3|3133.3|0
1666302600000|2022-10-20 21:50:00|3142.2|3133.2|3142.1|3133.1|3142.3|3133.3|3142|3133|0
1666302900000|2022-10-20 21:55:00|3142|3133|3142|3133|3142.3|3133.3|3141.9|3132.9|0
1666303200000|2022-10-20 22:00:00|3142.7|3133.7|3140.2|3131.2|3142.8|3133.8|3138.5|3129.5|0
1666303500000|2022-10-20 22:05:00|3140.4|3131.4|3137.1|3128.1|3140.4|3131.4|3137.1|3128.1|0
1666303800000|2022-10-20 22:10:00|3137.4|3128.4|3137.8|3128.8|3138.8|3129.8|3136.5|3127.5|0
1666304100000|2022-10-20 22:15:00|3137.6|3128.6|3137.1|3128.1|3138.6|3129.6|3137.1|3128.1|0
1666304400000|2022-10-20 22:20:00|3137|3128|3138.5|3129.5|3138.6|3129.6|3136.5|3127.5|0
1666304700000|2022-10-20 22:25:00|3138.4|3129.4|3135.2|3126.2|3138.4|3129.4|3135.2|3126.2|0
1666305000000|2022-10-20 22:30:00|3135.1|3126.1|3134.5|3125.5|3135.6|3126.6|3131|3122|0
1666305300000|2022-10-20 22:35:00|3134.6|3125.6|3134.2|3125.2|3134.9|3125.9|3133.3|3124.3|0
1666305600000|2022-10-20 22:40:00|3132.9|3123.9|3132.5|3123.5|3133|3124|3132.1|3123.1|0
1666305900000|2022-10-20 22:45:00|3132.3|3123.3|3130.9|3121.9|3132.4|3123.4|3130.6|3121.6|0
1666306200000|2022-10-20 22:50:00|3131.1|3122.1|3132.7|3123.7|3132.7|3123.7|3130.9|3121.9|0
1666306500000|2022-10-20 22:55:00|3132.5|3123.5|3131.7|3122.7|3132.5|3123.5|3131.4|3122.4|0
1666306800000|2022-10-20 23:00:00|3131.9|3122.9|3131.9|3122.9|3132.8|3123.8|3131.2|3122.2|0
1666307100000|2022-10-20 23:05:00|3131.8|3122.8|3129.5|3120.5|3131.9|3122.9|3128.4|3119.4|0
1666307400000|2022-10-20 23:10:00|3129.6|3120.6|3128|3119|3129.6|3120.6|3127.7|3118.7|0
1666307700000|2022-10-20 23:15:00|3127.8|3118.8|3129|3120|3129.2|3120.2|3127.6|3118.6|0
1666308000000|2022-10-20 23:20:00|3129.1|3120.1|3128.4|3119.4|3129.5|3120.5|3128.4|3119.4|0
1666308300000|2022-10-20 23:25:00|3128.3|3119.3|3127.9|3118.9|3129.1|3120.1|3127.6|3118.6|0
1666308600000|2022-10-20 23:30:00|3127.5|3118.5|3129.2|3120.2|3130.8|3121.8|3127.5|3118.5|0
1666308900000|2022-10-20 23:35:00|3129.3|3120.3|3130.4|3121.4|3130.5|3121.5|3128.9|3119.9|0
1666309200000|2022-10-20 23:40:00|3130.2|3121.2|3131.2|3122.2|3131.2|3122.2|3130|3121|0
1666309500000|2022-10-20 23:45:00|3131.1|3122.1|3128.7|3119.7|3131.2|3122.2|3128.7|3119.7|0
1666309800000|2022-10-20 23:50:00|3128.5|3119.5|3128.4|3119.4|3129.2|3120.2|3128|3119|0
1666310100000|2022-10-20 23:55:00|3128.5|3119.5|3129.9|3120.9|3130.1|3121.1|3128.5|3119.5|0
1666310400000|2022-10-21 00:00:00|3130.1|3121.1|3129.3|3120.3|3130.3|3121.3|3128.7|3119.7|0
1666310700000|2022-10-21 00:05:00|3129.2|3120.2|3127.2|3118.2|3129.7|3120.7|3126.4|3117.4|0
1666311000000|2022-10-21 00:10:00|3127.4|3118.4|3126.6|3117.6|3128|3119|3125.2|3116.2|0
1666311300000|2022-10-21 00:15:00|3126.5|3117.5|3127.1|3118.1|3128|3119|3126.3|3117.3|0
1666311600000|2022-10-21 00:20:00|3127.3|3118.3|3126.5|3117.5|3127.5|3118.5|3126.5|3117.5|0
1666311900000|2022-10-21 00:25:00|3126.6|3117.6|3126.9|3117.9|3127.7|3118.7|3126.4|3117.4|0
1666312200000|2022-10-21 00:30:00|3126.8|3117.8|3126.1|3117.1|3127.3|3118.3|3124.8|3115.8|0
1666312500000|2022-10-21 00:35:00|3126|3117|3130.7|3121.7|3130.9|3121.9|3125.8|3116.8|0
1666312800000|2022-10-21 00:40:00|3130.9|3121.9|3131.6|3122.6|3132|3123|3129.9|3120.9|0
1666313100000|2022-10-21 00:45:00|3131.5|3122.5|3131.8|3122.8|3132.1|3123.1|3131|3122|0
1666313400000|2022-10-21 00:50:00|3131.7|3122.7|3134.7|3125.7|3134.9|3125.9|3131.1|3122.1|0
1666313700000|2022-10-21 00:55:00|3134.4|3125.4|3133.3|3124.3|3134.6|3125.6|3132.9|3123.9|0
1666314000000|2022-10-21 01:00:00|3133.7|3124.7|3134.4|3125.4|3134.8|3125.8|3132.8|3123.8|0
1666314300000|2022-10-21 01:05:00|3134.2|3125.2|3133.2|3124.2|3134.2|3125.2|3131.7|3122.7|0
1666314600000|2022-10-21 01:10:00|3133|3124|3145.2|3136.2|3145.5|3136.5|3132.7|3123.7|0
1666314900000|2022-10-21 01:15:00|3147.3|3138.3|3154.3|3150.3|3161.3|3157.3|3143.3|3138.3|343
1666315200000|2022-10-21 01:20:00|3154.8|3150.8|3133.8|3129.8|3154.8|3150.8|3129.8|3125.8|376
1666315500000|2022-10-21 01:25:00|3133.3|3129.3|3136.3|3132.3|3138.3|3134.3|3125.8|3121.8|329
1666315800000|2022-10-21 01:30:00|3137.8|3133.8|3140.6|3136.6|3146.6|3142.6|3125.7|3121.7|2347
1666316100000|2022-10-21 01:35:00|3141.6|3137.6|3156.6|3152.6|3163.6|3159.6|3129.6|3125.6|2163
1666316400000|2022-10-21 01:40:00|3157.1|3153.1|3153.6|3149.6|3162.6|3158.6|3146.6|3142.6|1371
1666316700000|2022-10-21 01:45:00|3153.1|3149.1|3142.6|3138.6|3153.1|3149.1|3138.6|3134.6|1230
1666317000000|2022-10-21 01:50:00|3142.1|3138.1|3127.6|3123.6|3142.6|3138.6|3126.6|3122.6|1165
1666317300000|2022-10-21 01:55:00|3126.6|3122.6|3107.1|3103.1|3131.6|3127.6|3107.1|3103.1|1631
1666317600000|2022-10-21 02:00:00|3106.6|3102.6|3113.6|3109.6|3121.1|3117.1|3102.6|3098.6|1723
1666317900000|2022-10-21 02:05:00|3113.1|3109.1|3093.6|3089.6|3116.6|3112.6|3092.6|3088.6|1265
1666318200000|2022-10-21 02:10:00|3094.6|3090.6|3100.6|3096.6|3108.6|3104.6|3094.6|3090.6|1188
1666318500000|2022-10-21 02:15:00|3100.1|3096.1|3110.6|3106.6|3117.6|3113.6|3099.6|3095.6|958
1666318800000|2022-10-21 02:20:00|3111.1|3107.1|3120.6|3116.6|3123.6|3119.6|3106.6|3102.6|587
1666319100000|2022-10-21 02:25:00|3121.6|3117.6|3119.1|3115.1|3127.6|3123.6|3115.6|3111.6|522
1666319400000|2022-10-21 02:30:00|3119.6|3115.6|3137.6|3133.6|3139.6|3135.6|3118.6|3114.6|973
1666319700000|2022-10-21 02:35:00|3137.1|3133.1|3128.6|3124.6|3137.6|3133.6|3124.1|3120.1|522
1666320000000|2022-10-21 02:40:00|3128.1|3124.1|3127.6|3123.6|3130.6|3126.6|3119.6|3115.6|525
1666320300000|2022-10-21 02:45:00|3128.6|3124.6|3118.6|3114.6|3129.6|3125.6|3116.6|3112.6|516
1666320600000|2022-10-21 02:50:00|3119.1|3115.1|3118.1|3114.1|3120.1|3116.1|3113.1|3109.1|554
1666320900000|2022-10-21 02:55:00|3117.6|3113.6|3117.6|3113.6|3120.6|3116.6|3111.6|3107.6|1493
1666321200000|2022-10-21 03:00:00|3117.1|3113.1|3129.1|3125.1|3130.1|3126.1|3115.1|3111.1|879
1666321500000|2022-10-21 03:05:00|3128.6|3124.6|3135.6|3131.6|3138.6|3134.6|3128.6|3124.6|810
1666321800000|2022-10-21 03:10:00|3136.6|3132.6|3145.1|3141.1|3152.6|3148.6|3136.6|3132.6|965
1666322100000|2022-10-21 03:15:00|3145.6|3141.6|3139.1|3135.1|3146.1|3142.1|3134.6|3130.6|893
1666322400000|2022-10-21 03:20:00|3139.6|3135.6|3129.1|3125.1|3139.6|3135.6|3126.6|3122.6|505
1666322700000|2022-10-21 03:25:00|3130.6|3126.6|3137.6|3133.6|3140.6|3136.6|3129.6|3125.6|487
1666323000000|2022-10-21 03:30:00|3138.1|3134.1|3130.1|3126.1|3140.6|3136.6|3129.6|3125.6|467
1666323300000|2022-10-21 03:35:00|3129.6|3125.6|3126.1|3122.1|3130.6|3126.6|3124.6|3120.6|346
1666323600000|2022-10-21 03:40:00|3125.6|3121.6|3117.6|3113.6|3127.6|3123.6|3116.6|3112.6|422
1666323900000|2022-10-21 03:45:00|3116.6|3112.6|3125.6|3121.6|3126.1|3122.1|3115.1|3111.1|327
1666324200000|2022-10-21 03:50:00|3126.1|3122.1|3126.6|3122.6|3127.6|3123.6|3123.1|3119.1|101
1666324500000|2022-10-21 03:55:00|3127.1|3123.1|3128.1|3124.1|3133.6|3129.6|3125.6|3121.6|228
1666324800000|2022-10-21 04:00:00|3133.2|3124.2|3131.9|3122.9|3133.2|3124.2|3131.9|3122.9|0
1666325100000|2022-10-21 04:05:00|3132|3123|3131.3|3122.3|3132.4|3123.4|3130.8|3121.8|0
1666325400000|2022-10-21 04:10:00|3131.2|3122.2|3131|3122|3131.7|3122.7|3130.8|3121.8|0
1666325700000|2022-10-21 04:15:00|3130.9|3121.9|3132|3123|3132|3123|3130.3|3121.3|0
1666326000000|2022-10-21 04:20:00|3132.1|3123.1|3133.1|3124.1|3133.4|3124.4|3132.1|3123.1|0
1666326300000|2022-10-21 04:25:00|3133.2|3124.2|3133.5|3124.5|3134.4|3125.4|3133|3124|0
1666326600000|2022-10-21 04:30:00|3133.6|3124.6|3132.7|3123.7|3133.8|3124.8|3131.9|3122.9|0
1666326900000|2022-10-21 04:35:00|3132.6|3123.6|3131.9|3122.9|3132.6|3123.6|3131.8|3122.8|0
1666327200000|2022-10-21 04:40:00|3131.8|3122.8|3133|3124|3133|3124|3131.8|3122.8|0
1666327500000|2022-10-21 04:45:00|3132.8|3123.8|3132.4|3123.4|3133.6|3124.6|3132.4|3123.4|0
1666327800000|2022-10-21 04:50:00|3132.2|3123.2|3131.4|3122.4|3132.6|3123.6|3131.1|3122.1|0
1666328100000|2022-10-21 04:55:00|3131.3|3122.3|3131.7|3122.7|3131.8|3122.8|3130.5|3121.5|0
1666328400000|2022-10-21 05:00:00|3132.7|3123.7|3118.6|3114.6|3132.7|3127.6|3117.1|3113.1|628
1666328700000|2022-10-21 05:05:00|3119.1|3115.1|3120.6|3116.6|3120.6|3116.6|3112.6|3108.6|482
1666329000000|2022-10-21 05:10:00|3120.1|3116.1|3118.6|3114.6|3121.6|3117.6|3112.6|3108.6|359
1666329300000|2022-10-21 05:15:00|3117.6|3113.6|3117.6|3113.6|3124.1|3120.1|3116.6|3112.6|297
1666329600000|2022-10-21 05:20:00|3118.1|3114.1|3125.1|3121.1|3128.6|3124.6|3115.6|3111.6|393
1666329900000|2022-10-21 05:25:00|3124.6|3120.6|3124.6|3120.6|3136.6|3132.6|3124.6|3120.6|761
1666330200000|2022-10-21 05:30:00|3125.1|3121.1|3114.6|3110.6|3125.6|3121.6|3114.6|3110.6|668
1666330500000|2022-10-21 05:35:00|3114.1|3110.1|3119.6|3115.6|3121.6|3117.6|3112.6|3108.6|371
1666330800000|2022-10-21 05:40:00|3119.1|3115.1|3109.6|3105.6|3121.6|3117.6|3108.6|3104.6|367
1666331100000|2022-10-21 05:45:00|3110.1|3106.1|3104.1|3100.1|3113.6|3109.6|3103.6|3099.6|633
1666331400000|2022-10-21 05:50:00|3104.6|3100.6|3108.6|3104.6|3111.6|3107.6|3103.6|3099.6|366
1666331700000|2022-10-21 05:55:00|3108.1|3104.1|3110.6|3106.6|3113.6|3109.6|3107.1|3103.1|430
1666332000000|2022-10-21 06:00:00|3111.6|3107.6|3108.6|3104.6|3112.6|3108.6|3105.6|3101.6|351
1666332300000|2022-10-21 06:05:00|3107.6|3103.6|3110.6|3106.6|3114.6|3110.6|3103.6|3099.6|437
1666332600000|2022-10-21 06:10:00|3111.1|3107.1|3107.6|3103.6|3112.6|3108.6|3104.6|3100.6|411
1666332900000|2022-10-21 06:15:00|3106.6|3102.6|3106.6|3102.6|3113.6|3109.6|3105.6|3101.6|310
1666333200000|2022-10-21 06:20:00|3106.1|3102.1|3108.6|3104.6|3112.6|3108.6|3104.6|3100.6|240
1666333500000|2022-10-21 06:25:00|3107.6|3103.6|3107.6|3103.6|3111.6|3107.6|3104.6|3100.6|277
1666333800000|2022-10-21 06:30:00|3108.1|3104.1|3108.6|3104.6|3115.6|3111.6|3106.6|3102.6|542
1666334100000|2022-10-21 06:35:00|3108.1|3104.1|3110.6|3106.6|3113.6|3109.6|3106.6|3102.6|405
1666334400000|2022-10-21 06:40:00|3111.1|3107.1|3117.6|3113.6|3118.6|3114.6|3110.6|3106.6|523
1666334700000|2022-10-21 06:45:00|3117.1|3113.1|3124.6|3120.6|3124.6|3120.6|3116.6|3112.6|742
1666335000000|2022-10-21 06:50:00|3124.1|3120.1|3113.6|3109.6|3124.6|3120.6|3113.6|3109.6|555
1666335300000|2022-10-21 06:55:00|3114.6|3110.6|3114.6|3110.6|3116.6|3112.6|3111.6|3107.6|773
1666335600000|2022-10-21 07:00:00|3115.1|3111.1|3110.6|3106.6|3116.1|3112.1|3108.6|3104.6|836
1666335900000|2022-10-21 07:05:00|3111.6|3107.6|3105.6|3101.6|3112.6|3108.6|3103.6|3099.6|763
1666336200000|2022-10-21 07:10:00|3105.1|3101.1|3098.6|3094.6|3106.6|3102.6|3098.6|3094.6|890
1666336500000|2022-10-21 07:15:00|3098.1|3094.1|3102.6|3098.6|3106.1|3102.1|3096.6|3092.6|712
1666336800000|2022-10-21 07:20:00|3103.1|3099.1|3112.1|3108.1|3120.6|3116.6|3102.6|3098.6|757
1666337100000|2022-10-21 07:25:00|3112.6|3108.6|3108.6|3104.6|3115.6|3111.6|3106.1|3102.1|589
1666337400000|2022-10-21 07:30:00|3108.1|3104.1|3111.6|3107.6|3111.6|3107.6|3105.6|3101.6|414
1666337700000|2022-10-21 07:35:00|3112.1|3108.1|3115.6|3111.6|3117.6|3113.6|3110.6|3106.6|457
1666338000000|2022-10-21 07:40:00|3114.6|3110.6|3115.6|3111.6|3118.6|3114.6|3112.6|3108.6|919
1666338300000|2022-10-21 07:45:00|3114.6|3110.6|3110.6|3106.6|3115.6|3111.6|3107.6|3103.6|1530
1666338600000|2022-10-21 07:50:00|3111.6|3107.6|3105.1|3101.1|3112.6|3108.6|3104.6|3100.6|2083
1666338900000|2022-10-21 07:55:00|3104.6|3100.6|3097.6|3093.6|3105.1|3101.1|3096.6|3092.6|1448
1666339200000|2022-10-21 08:00:00|3096.6|3092.6|3094.6|3090.6|3100.6|3096.6|3092.1|3088.1|1378
1666339500000|2022-10-21 08:05:00|3094.1|3090.1|3095.6|3091.6|3098.6|3094.6|3091.6|3087.6|1029
1666339800000|2022-10-21 08:10:00|3095.1|3091.1|3092.6|3088.6|3095.1|3091.1|3089.6|3085.6|684
1666340100000|2022-10-21 08:15:00|3091.6|3087.6|3091.6|3087.6|3093.6|3089.6|3087.6|3083.6|2006
1666340400000|2022-10-21 08:20:00|3090.6|3086.6|3088.1|3084.1|3091.6|3087.6|3085.6|3081.6|353
1666340700000|2022-10-21 08:25:00|3088.6|3084.6|3088.6|3084.6|3088.6|3084.6|3085.6|3081.6|243
1666341000000|2022-10-21 08:30:00|3090.9|3081.9|3088.8|3079.8|3091|3082|3088|3079|0
1666341300000|2022-10-21 08:35:00|3088.7|3079.7|3089.8|3080.8|3091.4|3082.4|3088.7|3079.7|0
1666341600000|2022-10-21 08:40:00|3089.6|3080.6|3089.4|3080.4|3089.8|3080.8|3088.8|3079.8|0
1666341900000|2022-10-21 08:45:00|3089.3|3080.3|3091.2|3082.2|3091.2|3082.2|3088.8|3079.8|0
1666342200000|2022-10-21 08:50:00|3091.3|3082.3|3088.6|3079.6|3091.3|3082.3|3088.5|3079.5|0
1666342500000|2022-10-21 08:55:00|3088.7|3079.7|3091.9|3082.9|3091.9|3082.9|3088.5|3079.5|0
1666342800000|2022-10-21 09:00:00|3092.2|3083.2|3094.3|3085.3|3096.3|3087.3|3091.8|3082.8|0
1666343100000|2022-10-21 09:05:00|3094.1|3085.1|3094.2|3085.2|3095.1|3086.1|3091|3082|0
1666343400000|2022-10-21 09:10:00|3094.1|3085.1|3094.2|3085.2|3096.2|3087.2|3093.5|3084.5|0
1666343700000|2022-10-21 09:15:00|3094.3|3085.3|3078.1|3069.1|3094.4|3085.4|3074.1|3066.1|126
1666344000000|2022-10-21 09:20:00|3077.1|3068.1|3072.1|3064.1|3080.1|3072.1|3072.1|3064.1|133
1666344300000|2022-10-21 09:25:00|3073.1|3065.1|3072.1|3064.1|3073.1|3066.1|3068.1|3061.1|312
1666344600000|2022-10-21 09:30:00|3071.1|3065.1|3071.1|3064.1|3073.1|3065.1|3069.1|3062.1|149
1666344900000|2022-10-21 09:35:00|3072.1|3065.1|3070.1|3063.1|3074.1|3066.1|3068.1|3061.1|188
1666345200000|2022-10-21 09:40:00|3069.1|3062.1|3075.1|3066.1|3075.1|3067.1|3069.1|3062.1|92
1666345500000|2022-10-21 09:45:00|3074.1|3067.1|3080.1|3073.1|3082.1|3075.1|3074.1|3066.1|37
1666345800000|2022-10-21 09:50:00|3079.1|3072.1|3078.1|3071.1|3079.1|3072.1|3075.1|3068.1|83
1666346100000|2022-10-21 09:55:00|3077.1|3070.1|3080.1|3072.1|3080.1|3073.1|3077.1|3070.1|110
1666346400000|2022-10-21 10:00:00|3079.1|3073.1|3082.1|3075.1|3082.1|3075.1|3079.1|3072.1|84
1666346700000|2022-10-21 10:05:00|3080.1|3073.1|3078.1|3070.1|3082.1|3074.1|3076.1|3069.1|107
1666347000000|2022-10-21 10:10:00|3077.1|3069.1|3078.1|3070.1|3079.1|3071.1|3075.1|3068.1|8
1666347300000|2022-10-21 10:15:00|3077.1|3069.1|3072.1|3064.1|3078.1|3070.1|3071.1|3064.1|139
1666347600000|2022-10-21 10:20:00|3070.1|3063.1|3071.1|3064.1|3073.1|3066.1|3070.1|3062.1|205
1666347900000|2022-10-21 10:25:00|3072.1|3065.1|3070.1|3063.1|3073.1|3065.1|3070.1|3062.1|156
1666348200000|2022-10-21 10:30:00|3071.1|3064.1|3064.1|3057.1|3072.1|3065.1|3063.1|3056.1|260
1666348500000|2022-10-21 10:35:00|3066.1|3058.1|3068.1|3060.1|3070.1|3063.1|3064.1|3056.1|85
1666348800000|2022-10-21 10:40:00|3067.1|3059.1|3070.1|3062.1|3071.1|3064.1|3067.1|3059.1|12
1666349100000|2022-10-21 10:45:00|3069.1|3063.1|3070.1|3062.1|3071.1|3063.1|3067.1|3060.1|9
1666349400000|2022-10-21 10:50:00|3069.1|3063.1|3076.1|3067.1|3076.1|3068.1|3069.1|3062.1|13
1666349700000|2022-10-21 10:55:00|3075.1|3068.1|3075.1|3067.1|3077.1|3069.1|3074.1|3066.1|14
1666350000000|2022-10-21 11:00:00|3076.1|3068.1|3070.1|3063.1|3079.1|3072.1|3070.1|3063.1|457
1666350300000|2022-10-21 11:05:00|3071.1|3064.1|3070.1|3062.1|3073.1|3066.1|3070.1|3062.1|62
1666350600000|2022-10-21 11:10:00|3071.1|3063.1|3067.1|3059.1|3071.1|3063.1|3065.1|3057.1|62
1666350900000|2022-10-21 11:15:00|3068.1|3060.1|3075.1|3067.1|3076.1|3068.1|3068.1|3060.1|19
1666351200000|2022-10-21 11:20:00|3076.1|3068.1|3083.1|3075.1|3086.1|3079.1|3073.1|3065.1|238
1666351500000|2022-10-21 11:25:00|3084.1|3076.1|3086.1|3078.1|3086.1|3079.1|3082.1|3074.1|26
1666351800000|2022-10-21 11:30:00|3085.1|3079.1|3086.1|3079.1|3086.1|3079.1|3083.1|3076.1|11
1666352100000|2022-10-21 11:35:00|3085.1|3078.1|3084.1|3077.1|3087.1|3080.1|3083.1|3076.1|25
1666352400000|2022-10-21 11:40:00|3083.1|3076.1|3083.1|3075.1|3085.1|3078.1|3082.1|3074.1|8
1666352700000|2022-10-21 11:45:00|3084.1|3074.1|3083.1|3075.1|3086.1|3079.1|3082.1|3074.1|10
1666353000000|2022-10-21 11:50:00|3082.1|3076.1|3079.1|3071.1|3083.1|3076.1|3077.1|3069.1|36
1666353300000|2022-10-21 11:55:00|3078.1|3072.1|3079.1|3071.1|3082.1|3074.1|3076.1|3069.1|40
1666353600000|2022-10-21 12:00:00|3080.1|3072.1|3079.1|3071.1|3082.1|3075.1|3077.1|3069.1|51
1666353900000|2022-10-21 12:05:00|3078.1|3070.1|3081.1|3072.1|3081.1|3073.1|3077.1|3069.1|12
1666354200000|2022-10-21 12:10:00|3080.1|3073.1|3074.1|3065.1|3081.1|3073.1|3072.1|3065.1|8
1666354500000|2022-10-21 12:15:00|3073.1|3064.1|3067.1|3059.1|3075.1|3066.1|3066.1|3058.1|28
1666354800000|2022-10-21 12:20:00|3066.1|3058.1|3070.1|3062.1|3071.1|3064.1|3062.1|3055.1|51
1666355100000|2022-10-21 12:25:00|3071.1|3063.1|3071.1|3063.1|3074.1|3067.1|3069.1|3061.1|10
1666355400000|2022-10-21 12:30:00|3070.1|3062.1|3067.1|3060.1|3072.1|3064.1|3064.1|3057.1|14
1666355700000|2022-10-21 12:35:00|3066.1|3059.1|3068.1|3060.1|3069.1|3062.1|3064.1|3057.1|48
1666356000000|2022-10-21 12:40:00|3069.1|3061.1|3072.1|3064.1|3074.1|3066.1|3066.1|3059.1|4
1666356300000|2022-10-21 12:45:00|3071.1|3065.1|3068.1|3060.1|3074.1|3066.1|3066.1|3059.1|3
1666356600000|2022-10-21 12:50:00|3069.1|3059.1|3068.1|3060.1|3069.1|3061.1|3065.1|3057.1|13
1666356900000|2022-10-21 12:55:00|3067.1|3059.1|3084.1|3077.1|3088.1|3080.1|3066.1|3058.1|106
1666357200000|2022-10-21 13:00:00|3085.1|3078.1|3097.1|3089.1|3114.1|3106.1|3085.1|3078.1|285
1666357500000|2022-10-21 13:05:00|3096.1|3088.1|3106.1|3097.1|3113.1|3105.1|3092.1|3084.1|149
1666357800000|2022-10-21 13:10:00|3108.1|3098.1|3097.1|3090.1|3110.1|3103.1|3095.1|3086.1|91
1666358100000|2022-10-21 13:15:00|3098.1|3091.1|3088.1|3081.1|3104.1|3096.1|3087.1|3079.1|561
1666358400000|2022-10-21 13:20:00|3089.1|3080.1|3090.1|3083.1|3092.1|3084.1|3086.1|3079.1|278
1666358700000|2022-10-21 13:25:00|3091.1|3082.1|3092.1|3084.1|3094.1|3087.1|3087.1|3079.1|155
1666359000000|2022-10-21 13:30:00|3091.1|3083.1|3084.1|3075.1|3094.1|3085.1|3068.1|3060.1|331
1666359300000|2022-10-21 13:35:00|3083.1|3074.1|3088.1|3081.1|3096.1|3088.1|3078.1|3070.1|186
1666359600000|2022-10-21 13:40:00|3090.1|3082.1|3080.1|3072.1|3090.1|3082.1|3059.1|3051.1|333
1666359900000|2022-10-21 13:45:00|3079.1|3071.1|3075.1|3067.1|3088.1|3080.1|3065.1|3057.1|192
1666360200000|2022-10-21 13:50:00|3076.1|3068.1|3097.1|3089.1|3100.1|3092.1|3069.1|3061.1|346
1666360500000|2022-10-21 13:55:00|3096.1|3090.1|3107.1|3099.1|3107.1|3100.1|3093.1|3085.1|202
1666360800000|2022-10-21 14:00:00|3108.1|3100.1|3109.1|3101.1|3113.1|3105.1|3104.1|3096.1|215
1666361100000|2022-10-21 14:05:00|3108.1|3102.1|3115.1|3108.1|3123.1|3115.1|3105.1|3097.1|244
1666361400000|2022-10-21 14:10:00|3116.1|3107.1|3115.1|3107.1|3118.1|3110.1|3106.1|3098.1|261
1666361700000|2022-10-21 14:15:00|3116.1|3108.1|3109.1|3101.1|3117.1|3109.1|3105.1|3097.1|336
1666362000000|2022-10-21 14:20:00|3110.1|3102.1|3095.1|3087.1|3112.1|3105.1|3093.1|3086.1|109
1666362300000|2022-10-21 14:25:00|3094.1|3086.1|3093.1|3085.1|3096.1|3088.1|3086.1|3079.1|76
1666362600000|2022-10-21 14:30:00|3092.1|3086.1|3092.1|3084.1|3102.1|3093.1|3090.1|3083.1|50
1666362900000|2022-10-21 14:35:00|3093.1|3085.1|3092.1|3085.1|3095.1|3087.1|3085.1|3077.1|50
1666363200000|2022-10-21 14:40:00|3093.1|3084.1|3090.1|3082.1|3098.1|3090.1|3086.1|3078.1|49
1666363500000|2022-10-21 14:45:00|3088.1|3081.1|3105.1|3096.1|3105.1|3098.1|3086.1|3078.1|81
1666363800000|2022-10-21 14:50:00|3104.1|3097.1|3104.1|3096.1|3107.1|3099.1|3101.1|3093.1|23
1666364100000|2022-10-21 14:55:00|3105.1|3097.1|3101.1|3093.1|3108.1|3100.1|3096.1|3088.1|61
1666364400000|2022-10-21 15:00:00|3100.1|3092.1|3093.1|3085.1|3103.1|3095.1|3090.1|3082.1|109
1666364700000|2022-10-21 15:05:00|3094.1|3086.1|3102.1|3094.1|3103.1|3095.1|3091.1|3083.1|42
1666365000000|2022-10-21 15:10:00|3101.1|3095.1|3105.1|3097.1|3110.1|3102.1|3101.1|3094.1|82
1666365300000|2022-10-21 15:15:00|3104.1|3096.1|3106.1|3098.1|3112.1|3104.1|3103.1|3096.1|37
1666365600000|2022-10-21 15:20:00|3105.1|3097.1|3112.1|3104.1|3116.1|3108.1|3101.1|3094.1|88
1666365900000|2022-10-21 15:25:00|3113.1|3105.1|3120.1|3112.1|3124.1|3117.1|3111.1|3104.1|97
1666366200000|2022-10-21 15:30:00|3121.1|3111.1|3120.1|3113.1|3130.1|3123.1|3120.1|3111.1|153
1666366500000|2022-10-21 15:35:00|3121.1|3112.1|3111.1|3103.1|3122.1|3115.1|3109.1|3102.1|114
1666366800000|2022-10-21 15:40:00|3110.1|3104.1|3120.1|3112.1|3124.1|3116.1|3109.1|3101.1|54
1666367100000|2022-10-21 15:45:00|3121.1|3113.1|3118.1|3110.1|3124.1|3116.1|3114.1|3106.1|35
1666367400000|2022-10-21 15:50:00|3117.1|3111.1|3115.1|3107.1|3121.1|3114.1|3112.1|3104.1|29
1666367700000|2022-10-21 15:55:00|3116.1|3108.1|3119.1|3112.1|3120.1|3112.1|3113.1|3105.1|19
1666368000000|2022-10-21 16:00:00|3120.1|3113.1|3125.1|3117.1|3130.1|3122.1|3120.1|3113.1|70
1666368300000|2022-10-21 16:05:00|3124.1|3116.1|3126.1|3118.1|3129.1|3121.1|3121.1|3113.1|47
1666368600000|2022-10-21 16:10:00|3127.1|3119.1|3127.1|3119.1|3128.1|3120.1|3120.1|3112.1|18
1666368900000|2022-10-21 16:15:00|3126.1|3118.1|3121.1|3113.1|3127.1|3118.1|3119.1|3111.1|3
1666369200000|2022-10-21 16:20:00|3120.1|3112.1|3124.1|3116.1|3124.1|3116.1|3116.1|3108.1|13
1666369500000|2022-10-21 16:25:00|3123.1|3114.1|3116.1|3108.1|3125.1|3118.1|3115.1|3107.1|17
1666369800000|2022-10-21 16:30:00|3117.1|3109.1|3127.1|3119.1|3128.1|3120.1|3115.1|3107.1|98
1666370100000|2022-10-21 16:35:00|3126.1|3120.1|3121.1|3113.1|3129.1|3122.1|3119.1|3111.1|76
1666370400000|2022-10-21 16:40:00|3123.1|3114.1|3124.1|3117.1|3127.1|3120.1|3123.1|3113.1|20
1666370700000|2022-10-21 16:45:00|3125.1|3116.1|3127.1|3120.1|3128.1|3121.1|3125.1|3116.1|31
1666371000000|2022-10-21 16:50:00|3128.1|3119.1|3130.1|3123.1|3130.1|3123.1|3126.1|3119.1|24
1666371300000|2022-10-21 16:55:00|3131.1|3124.1|3129.1|3122.1|3133.1|3125.1|3126.1|3119.1|79
1666371600000|2022-10-21 17:00:00|3130.1|3121.1|3134.1|3126.1|3135.1|3127.1|3128.1|3120.1|36
1666371900000|2022-10-21 17:05:00|3135.1|3127.1|3132.1|3124.1|3135.1|3128.1|3131.1|3124.1|28
1666372200000|2022-10-21 17:10:00|3133.1|3125.1|3132.1|3124.1|3134.1|3127.1|3131.1|3124.1|15
1666372500000|2022-10-21 17:15:00|3133.1|3125.1|3134.1|3126.1|3134.1|3126.1|3129.1|3122.1|15
1666372800000|2022-10-21 17:20:00|3133.1|3125.1|3127.1|3119.1|3135.1|3127.1|3126.1|3119.1|30
1666373100000|2022-10-21 17:25:00|3126.1|3120.1|3128.1|3120.1|3131.1|3124.1|3125.1|3118.1|8
1666373400000|2022-10-21 17:30:00|3129.1|3121.1|3127.1|3119.1|3133.1|3126.1|3126.1|3119.1|27
1666373700000|2022-10-21 17:35:00|3126.1|3120.1|3124.1|3117.1|3128.1|3121.1|3123.1|3115.1|10
1666374000000|2022-10-21 17:40:00|3126.1|3116.1|3126.1|3118.1|3129.1|3122.1|3125.1|3116.1|6
1666374300000|2022-10-21 17:45:00|3127.1|3119.1|3131.1|3124.1|3131.1|3124.1|3127.1|3118.1|12
1666374600000|2022-10-21 17:50:00|3133.1|3125.1|3132.1|3124.1|3134.1|3127.1|3131.1|3124.1|6
1666374900000|2022-10-21 17:55:00|3133.1|3125.1|3135.1|3127.1|3135.1|3128.1|3132.1|3124.1|1
1666375200000|2022-10-21 18:00:00|3137.1|3128.1|3139.1|3131.1|3139.1|3132.1|3137.1|3128.1|32
1666375500000|2022-10-21 18:05:00|3138.1|3132.1|3139.1|3132.1|3139.1|3132.1|3136.1|3129.1|29
1666375800000|2022-10-21 18:10:00|3138.1|3131.1|3139.1|3132.1|3141.1|3133.1|3138.1|3130.1|23
1666562400000|2022-10-23 22:00:00|3173.3|3164.3|3176.5|3167.5|3176.5|3167.5|3171.4|3162.4|0
1666562700000|2022-10-23 22:05:00|3176.4|3167.4|3178.3|3169.3|3182.9|3173.9|3175.8|3166.8|0
1666563000000|2022-10-23 22:10:00|3178.1|3169.1|3173.8|3164.8|3179|3170|3173.6|3164.6|0
1666563300000|2022-10-23 22:15:00|3174|3165|3172.8|3163.8|3174.3|3165.3|3171.5|3162.5|0
1666563600000|2022-10-23 22:20:00|3172.9|3163.9|3171.3|3162.3|3174|3165|3169.9|3160.9|0
1666563900000|2022-10-23 22:25:00|3171.4|3162.4|3172.6|3163.6|3174|3165|3171.3|3162.3|0
1666564200000|2022-10-23 22:30:00|3172.5|3163.5|3171.8|3162.8|3172.6|3163.6|3170.4|3161.4|0
1666564500000|2022-10-23 22:35:00|3171.7|3162.7|3169.3|3160.3|3172.6|3163.6|3168.9|3159.9|0
1666564800000|2022-10-23 22:40:00|3169.2|3160.2|3168.5|3159.5|3170.3|3161.3|3168.2|3159.2|0
1666565100000|2022-10-23 22:45:00|3168.6|3159.6|3166.6|3157.6|3168.6|3159.6|3166|3157|0
1666565400000|2022-10-23 22:50:00|3166.7|3157.7|3167.8|3158.8|3168.5|3159.5|3165.9|3156.9|0
1666565700000|2022-10-23 22:55:00|3167.9|3158.9|3167.4|3158.4|3169.1|3160.1|3167.2|3158.2|0
1666566000000|2022-10-23 23:00:00|3167.3|3158.3|3167.7|3158.7|3169.1|3160.1|3167.2|3158.2|0
1666566300000|2022-10-23 23:05:00|3167.8|3158.8|3168.8|3159.8|3168.9|3159.9|3166.7|3157.7|0
1666566600000|2022-10-23 23:10:00|3168.9|3159.9|3167|3158|3169|3160|3167|3158|0
1666566900000|2022-10-23 23:15:00|3167.2|3158.2|3168.2|3159.2|3168.4|3159.4|3167.2|3158.2|0
1666567200000|2022-10-23 23:20:00|3168|3159|3165.3|3156.3|3168.5|3159.5|3164.9|3155.9|0
1666567500000|2022-10-23 23:25:00|3164.6|3155.6|3163.8|3154.8|3164.9|3155.9|3162.7|3153.7|0
1666567800000|2022-10-23 23:30:00|3163.9|3154.9|3163.8|3154.8|3165|3156|3163.1|3154.1|0
1666568100000|2022-10-23 23:35:00|3163.6|3154.6|3168.2|3159.2|3169.2|3160.2|3163.2|3154.2|0
1666568400000|2022-10-23 23:40:00|3168.1|3159.1|3170.3|3161.3|3170.5|3161.5|3166.5|3157.5|0
1666568700000|2022-10-23 23:45:00|3170.5|3161.5|3170.1|3161.1|3173.2|3164.2|3168.1|3159.1|0
1666569000000|2022-10-23 23:50:00|3170.2|3161.2|3171|3162|3171.4|3162.4|3168.5|3159.5|0
1666569300000|2022-10-23 23:55:00|3170.9|3161.9|3166|3157|3171.4|3162.4|3166|3157|0
1666569600000|2022-10-24 00:00:00|3166.3|3157.3|3165.3|3156.3|3167.3|3158.3|3163.1|3154.1|0
1666569900000|2022-10-24 00:05:00|3165.7|3156.7|3168.1|3159.1|3168.3|3159.3|3164.8|3155.8|0
1666570200000|2022-10-24 00:10:00|3168.3|3159.3|3166.8|3157.8|3169|3160|3166.4|3157.4|0
1666570500000|2022-10-24 00:15:00|3166.6|3157.6|3166.5|3157.5|3166.7|3157.7|3163.3|3154.3|0
1666570800000|2022-10-24 00:20:00|3166.2|3157.2|3165.5|3156.5|3167.2|3158.2|3164.4|3155.4|0
1666571100000|2022-10-24 00:25:00|3165.4|3156.4|3167.3|3158.3|3167.5|3158.5|3165|3156|0
1666571400000|2022-10-24 00:30:00|3167.5|3158.5|3166.3|3157.3|3167.8|3158.8|3165.7|3156.7|0
1666571700000|2022-10-24 00:35:00|3166.4|3157.4|3168.4|3159.4|3169.5|3160.5|3166.4|3157.4|0
1666572000000|2022-10-24 00:40:00|3168.3|3159.3|3165.8|3156.8|3168.6|3159.6|3165|3156|0
1666572300000|2022-10-24 00:45:00|3165.6|3156.6|3162.9|3153.9|3165.8|3156.8|3162.7|3153.7|0
1666572600000|2022-10-24 00:50:00|3163|3154|3163|3154|3164.4|3155.4|3162.9|3153.9|0
1666572900000|2022-10-24 00:55:00|3163.3|3154.3|3163.6|3154.6|3164.1|3155.1|3162.2|3153.2|0
1666573200000|2022-10-24 01:00:00|3163.4|3154.4|3154.7|3145.7|3163.4|3154.4|3153.6|3144.6|0
1666573500000|2022-10-24 01:05:00|3154.8|3145.8|3141|3132|3155.4|3146.4|3140.3|3131.3|0
1666573800000|2022-10-24 01:10:00|3140.9|3131.9|3125.6|3116.6|3142.5|3133.5|3125.4|3116.4|0
1666574100000|2022-10-24 01:15:00|3126.5|3117.5|2988.1|2984.1|3126.6|3117.6|2981.1|2977.1|3107
1666574400000|2022-10-24 01:20:00|2986.1|2982.1|2955.6|2951.6|2988.6|2984.6|2953.1|2949.1|2324
1666574700000|2022-10-24 01:25:00|2954.6|2950.6|2979.6|2975.6|2996.6|2992.6|2953.6|2949.6|1268
1666575000000|2022-10-24 01:30:00|2980.6|2976.6|3022.1|3018.1|3026.6|3022.6|2966.1|2962.1|7531
1666575300000|2022-10-24 01:35:00|3023.6|3019.6|3027.6|3023.6|3064.6|3060.6|3022.6|3018.6|4062
1666575600000|2022-10-24 01:40:00|3028.1|3024.1|3015.6|3011.6|3033.6|3029.6|3013.6|3009.6|1947
1666575900000|2022-10-24 01:45:00|3017.6|3013.6|3004.6|3000.6|3019.6|3015.6|3002.1|2998.1|1672
1666576200000|2022-10-24 01:50:00|3004.1|3000.1|2993.8|2989.8|3012.8|3008.8|2989.8|2985.8|1786
1666576500000|2022-10-24 01:55:00|2993.3|2989.3|2978.3|2974.3|2998.8|2994.8|2976.8|2972.8|2741
1666576800000|2022-10-24 02:00:00|2978.8|2974.8|2937.3|2933.3|2978.8|2974.8|2937.3|2933.3|3706
1666577100000|2022-10-24 02:05:00|2937.8|2933.8|2927.8|2923.8|2953.8|2949.8|2917.8|2913.8|3338
1666577400000|2022-10-24 02:10:00|2926.8|2922.8|2925.8|2921.8|2937.3|2933.3|2922.8|2918.8|2362
1666577700000|2022-10-24 02:15:00|2925.3|2921.3|2948.8|2944.8|2951.8|2947.8|2907.3|2903.3|2776
1666578000000|2022-10-24 02:20:00|2948.3|2944.3|2922.8|2918.8|2948.3|2944.3|2921.8|2917.8|2173
1666578300000|2022-10-24 02:25:00|2923.3|2919.3|2949.8|2945.8|2949.8|2945.8|2915.8|2911.8|2852
1666578600000|2022-10-24 02:30:00|2948.3|2944.3|2942.3|2938.3|2960.3|2956.3|2937.8|2933.8|3088
1666578900000|2022-10-24 02:35:00|2942.8|2938.8|2927.8|2923.8|2946.8|2942.8|2920.3|2916.3|2599
1666579200000|2022-10-24 02:40:00|2927.3|2923.3|2913.8|2909.8|2928.3|2924.3|2912.8|2908.8|1539
1666579500000|2022-10-24 02:45:00|2913.3|2909.3|2917.8|2913.8|2920.3|2916.3|2909.8|2905.8|1718
1666579800000|2022-10-24 02:50:00|2918.8|2914.8|2925.8|2921.8|2930.8|2926.8|2918.3|2914.3|1542
1666580100000|2022-10-24 02:55:00|2926.8|2922.8|2915.3|2911.3|2931.8|2927.8|2913.8|2909.8|1413
1666580400000|2022-10-24 03:00:00|2915.8|2911.8|2919.3|2915.3|2923.8|2919.8|2914.8|2910.8|1172
1666580700000|2022-10-24 03:05:00|2918.8|2914.8|2915.8|2911.8|2925.8|2921.8|2907.8|2903.8|1746
1666581000000|2022-10-24 03:10:00|2916.8|2912.8|2919.3|2915.3|2930.8|2926.8|2916.3|2912.3|894
1666581300000|2022-10-24 03:15:00|2919.8|2915.8|2919.8|2915.8|2927.8|2923.8|2918.3|2914.3|857
1666581600000|2022-10-24 03:20:00|2919.3|2915.3|2901.8|2897.8|2919.8|2915.8|2901.3|2897.3|1135
1666581900000|2022-10-24 03:25:00|2902.8|2898.8|2907.3|2903.3|2910.3|2906.3|2901.8|2897.8|953
1666582200000|2022-10-24 03:30:00|2906.8|2902.8|2906.8|2902.8|2914.8|2910.8|2905.3|2901.3|682
1666582500000|2022-10-24 03:35:00|2907.3|2903.3|2898.8|2894.8|2908.8|2904.8|2898.8|2894.8|636
1666582800000|2022-10-24 03:40:00|2899.8|2895.8|2901.8|2897.8|2907.8|2903.8|2895.8|2891.8|513
1666583100000|2022-10-24 03:45:00|2901.3|2897.3|2897.3|2893.3|2904.8|2900.8|2891.8|2887.8|775
1666583400000|2022-10-24 03:50:00|2896.8|2892.8|2895.3|2891.3|2897.8|2893.8|2889.8|2885.8|691
1666583700000|2022-10-24 03:55:00|2894.8|2890.8|2895.3|2891.3|2899.3|2895.3|2892.8|2888.8|277
1666584000000|2022-10-24 04:00:00|2900.3|2890.9|2886.4|2877.4|2900.8|2891.8|2886.4|2877.4|0
1666584300000|2022-10-24 04:05:00|2886.5|2877.5|2894|2885|2894.7|2885.7|2882.5|2873.5|0
1666584600000|2022-10-24 04:10:00|2893.8|2884.8|2895.2|2886.2|2896|2887|2893.8|2884.8|0
1666584900000|2022-10-24 04:15:00|2895.1|2886.1|2896.7|2887.7|2896.8|2887.8|2894|2885|0
1666585200000|2022-10-24 04:20:00|2896.6|2887.6|2897.2|2888.2|2897.2|2888.2|2896.6|2887.6|0
1666585500000|2022-10-24 04:25:00|2898|2889|2898.1|2889.1|2898.5|2889.5|2897.5|2888.5|0
1666585800000|2022-10-24 04:30:00|2898.2|2889.2|2902.8|2893.8|2903.7|2894.7|2898|2889|0
1666586100000|2022-10-24 04:35:00|2902.6|2893.6|2903.4|2894.4|2904.4|2895.4|2902.6|2893.6|0
1666586400000|2022-10-24 04:40:00|2903.3|2894.3|2904.1|2895.1|2904.5|2895.5|2902.4|2893.4|0
1666586700000|2022-10-24 04:45:00|2904.2|2895.2|2908|2899|2909.1|2900.1|2904.1|2895.1|0
1666587000000|2022-10-24 04:50:00|2908.1|2899.1|2905|2896|2908.4|2899.4|2905|2896|0
1666587300000|2022-10-24 04:55:00|2905.1|2896.1|2904.4|2895.4|2905.7|2896.7|2904.4|2895.4|0
1666587600000|2022-10-24 05:00:00|2904.2|2895.2|2907.3|2903.3|2913.8|2909.8|2897.8|2893.8|1837
1666587900000|2022-10-24 05:05:00|2907.8|2903.8|2894.8|2890.8|2915.3|2911.3|2894.8|2890.8|1467
1666588200000|2022-10-24 05:10:00|2894.3|2890.3|2880.8|2876.8|2894.3|2890.3|2874.8|2870.8|1316
1666588500000|2022-10-24 05:15:00|2881.8|2877.8|2878.8|2874.8|2888.3|2884.3|2877.3|2873.3|875
1666588800000|2022-10-24 05:20:00|2879.3|2875.3|2876.8|2872.8|2887.8|2883.8|2875.8|2871.8|762
1666589100000|2022-10-24 05:25:00|2876.3|2872.3|2868.3|2864.3|2881.3|2877.3|2861.3|2857.3|886
1666589400000|2022-10-24 05:30:00|2867.8|2863.8|2880.8|2876.8|2885.8|2881.8|2861.3|2857.3|1476
1666589700000|2022-10-24 05:35:00|2881.8|2877.8|2873.8|2869.8|2886.8|2882.8|2872.8|2868.8|1122
1666590000000|2022-10-24 05:40:00|2874.3|2870.3|2856.8|2852.8|2874.3|2870.3|2855.8|2851.8|2098
1666590300000|2022-10-24 05:45:00|2856.3|2852.3|2861.3|2857.3|2864.8|2860.8|2853.8|2849.8|1095
1666590600000|2022-10-24 05:50:00|2860.8|2856.8|2830.8|2826.8|2860.8|2856.8|2830.8|2826.8|1651
1666590900000|2022-10-24 05:55:00|2830.3|2826.3|2833.3|2829.3|2842.8|2838.8|2827.8|2823.8|1995
1666591200000|2022-10-24 06:00:00|2833.8|2829.8|2833.8|2829.8|2842.8|2838.8|2823.8|2819.8|2423
1666591500000|2022-10-24 06:05:00|2834.8|2830.8|2813.8|2809.8|2836.3|2832.3|2810.8|2806.8|1809
1666591800000|2022-10-24 06:10:00|2812.8|2808.8|2817.8|2813.8|2828.8|2824.8|2811.8|2807.8|1662
1666592100000|2022-10-24 06:15:00|2817.3|2813.3|2830.3|2826.3|2832.8|2828.8|2815.8|2811.8|2096
1666592400000|2022-10-24 06:20:00|2830.8|2826.8|2843.8|2839.8|2868.8|2864.8|2830.8|2826.8|3115
1666592700000|2022-10-24 06:25:00|2844.8|2840.8|2840.3|2836.3|2857.8|2853.8|2837.8|2833.8|3186
1666593000000|2022-10-24 06:30:00|2840.8|2836.8|2829.8|2825.8|2852.8|2848.8|2828.8|2824.8|1614
1666593300000|2022-10-24 06:35:00|2830.8|2826.8|2843.3|2839.3|2843.8|2839.8|2830.3|2826.3|1292
1666593600000|2022-10-24 06:40:00|2842.8|2838.8|2828.8|2824.8|2845.3|2841.3|2825.8|2821.8|1536
1666593900000|2022-10-24 06:45:00|2827.8|2823.8|2820.8|2816.8|2829.8|2825.8|2819.8|2815.8|4193
1666594200000|2022-10-24 06:50:00|2821.8|2817.8|2811.8|2807.8|2822.8|2818.8|2811.8|2807.8|1677
1666594500000|2022-10-24 06:55:00|2811.3|2807.3|2815.8|2811.8|2819.8|2815.8|2808.8|2804.8|1376
1666594800000|2022-10-24 07:00:00|2814.8|2810.8|2817.8|2813.8|2822.8|2818.8|2812.8|2808.8|2098
1666595100000|2022-10-24 07:05:00|2816.8|2812.8|2814.8|2810.8|2823.8|2819.8|2813.8|2809.8|925
1666595400000|2022-10-24 07:10:00|2813.8|2809.8|2813.8|2809.8|2817.8|2813.8|2810.8|2806.8|1077
1666595700000|2022-10-24 07:15:00|2812.8|2808.8|2805.8|2801.8|2814.8|2810.8|2805.8|2801.8|1080
1666596000000|2022-10-24 07:20:00|2806.8|2802.8|2796.8|2792.8|2806.8|2802.8|2793.8|2789.8|1197
1666596300000|2022-10-24 07:25:00|2796.3|2792.3|2783.8|2779.8|2796.3|2792.3|2779.3|2775.3|1691
1666596600000|2022-10-24 07:30:00|2782.8|2778.8|2778.8|2774.8|2792.3|2788.3|2776.3|2772.3|3167
1666596900000|2022-10-24 07:35:00|2777.8|2773.8|2767.8|2763.8|2783.8|2779.8|2767.8|2763.8|2799
1666597200000|2022-10-24 07:40:00|2766.8|2762.8|2768.8|2764.8|2776.8|2772.8|2765.8|2761.8|3544
1666597500000|2022-10-24 07:45:00|2769.8|2765.8|2782.8|2778.8|2785.8|2781.8|2768.8|2764.8|3705
1666597800000|2022-10-24 07:50:00|2783.8|2779.8|2788.3|2784.3|2793.8|2789.8|2782.8|2778.8|4141
1666598100000|2022-10-24 07:55:00|2789.8|2785.8|2799.8|2795.8|2801.8|2797.8|2784.8|2780.8|4235
1666598400000|2022-10-24 08:00:00|2800.8|2796.8|2798.8|2794.8|2803.8|2799.8|2795.8|2791.8|1940
1666598700000|2022-10-24 08:05:00|2798.3|2794.3|2791.8|2787.8|2798.8|2794.8|2787.8|2783.8|2973
1666599000000|2022-10-24 08:10:00|2791.3|2787.3|2789.8|2785.8|2795.8|2791.8|2788.8|2784.8|1809
1666599300000|2022-10-24 08:15:00|2790.8|2786.8|2784.8|2780.8|2794.8|2790.8|2782.8|2778.8|3043
1666599600000|2022-10-24 08:20:00|2784.3|2780.3|2780.8|2776.8|2785.8|2781.8|2780.8|2776.8|1394
1666599900000|2022-10-24 08:25:00|2779.8|2775.8|2785.3|2781.3|2788.3|2784.3|2774.3|2770.3|1518
1666600200000|2022-10-24 08:30:00|2788|2779|2789|2780|2789.3|2780.3|2786.5|2777.5|0
1666600500000|2022-10-24 08:35:00|2788.9|2779.9|2789.5|2780.5|2790.6|2781.6|2787.6|2778.6|0
1666600800000|2022-10-24 08:40:00|2789.3|2780.3|2790.6|2781.6|2790.6|2781.6|2786.7|2777.7|0
1666601100000|2022-10-24 08:45:00|2790.4|2781.4|2794.2|2785.2|2794.5|2785.5|2789.7|2780.7|0
1666601400000|2022-10-24 08:50:00|2794.3|2785.3|2798.4|2789.4|2798.5|2789.5|2793.8|2784.8|0
1666601700000|2022-10-24 08:55:00|2798.3|2789.3|2799.1|2790.1|2801.5|2792.5|2798.3|2789.3|0
1666602000000|2022-10-24 09:00:00|2798.9|2789.9|2801.8|2792.8|2801.8|2792.8|2797.7|2788.7|0
1666602300000|2022-10-24 09:05:00|2801.6|2792.6|2801.5|2792.5|2802.7|2793.7|2800.5|2791.5|0
1666602600000|2022-10-24 09:10:00|2801.6|2792.6|2802.3|2793.3|2804.4|2795.4|2801.6|2792.6|0
1666602900000|2022-10-24 09:15:00|2802.2|2793.2|2798.3|2789.3|2802.4|2793.4|2793.3|2784.3|248
1666603200000|2022-10-24 09:20:00|2797.3|2790.3|2797.3|2789.3|2803.3|2796.3|2796.3|2788.3|68
1666603500000|2022-10-24 09:25:00|2798.3|2790.3|2803.3|2795.3|2804.3|2796.3|2798.3|2789.3|33
1666603800000|2022-10-24 09:30:00|2804.3|2796.3|2805.3|2797.3|2809.3|2802.3|2800.3|2792.3|81
1666604100000|2022-10-24 09:35:00|2804.3|2796.3|2797.3|2788.3|2805.3|2797.3|2794.3|2787.3|37
1666604400000|2022-10-24 09:40:00|2796.3|2789.3|2803.3|2795.3|2804.3|2796.3|2796.3|2788.3|6
1666604700000|2022-10-24 09:45:00|2804.3|2794.3|2803.3|2795.3|2805.3|2797.3|2800.3|2792.3|29
1666605000000|2022-10-24 09:50:00|2802.3|2794.3|2807.3|2799.3|2809.3|2801.3|2801.3|2793.3|79
1666605300000|2022-10-24 09:55:00|2806.3|2800.3|2803.3|2796.3|2808.3|2801.3|2803.3|2796.3|61
1666605600000|2022-10-24 10:00:00|2804.3|2797.3|2809.3|2802.3|2810.3|2803.3|2804.3|2796.3|19
1666605900000|2022-10-24 10:05:00|2808.3|2800.3|2806.3|2798.3|2810.3|2803.3|2806.3|2798.3|13
1666606200000|2022-10-24 10:10:00|2807.3|2799.3|2802.3|2795.3|2807.3|2799.3|2801.3|2793.3|71
1666606500000|2022-10-24 10:15:00|2803.3|2796.3|2809.3|2801.3|2809.3|2801.3|2803.3|2796.3|4
1666606800000|2022-10-24 10:20:00|2808.3|2800.3|2809.3|2801.3|2810.3|2802.3|2804.3|2796.3|59
1666607100000|2022-10-24 10:25:00|2810.3|2802.3|2803.3|2796.3|2811.3|2803.3|2803.3|2796.3|26
1666607400000|2022-10-24 10:30:00|2804.3|2797.3|2804.3|2797.3|2807.3|2800.3|2803.3|2796.3|109
1666607700000|2022-10-24 10:35:00|2803.3|2796.3|2801.3|2794.3|2804.3|2797.3|2799.3|2792.3|136
1666608000000|2022-10-24 10:40:00|2802.3|2795.3|2800.3|2793.3|2802.3|2795.3|2797.3|2790.3|78
1666608300000|2022-10-24 10:45:00|2799.3|2792.3|2799.3|2791.3|2799.3|2793.3|2795.3|2787.3|48
1666608600000|2022-10-24 10:50:00|2798.3|2790.3|2801.3|2793.3|2803.3|2796.3|2798.3|2790.3|56
1666608900000|2022-10-24 10:55:00|2800.3|2794.3|2804.3|2796.3|2804.3|2797.3|2799.3|2792.3|20
1666609200000|2022-10-24 11:00:00|2803.3|2795.3|2805.3|2797.3|2806.3|2799.3|2801.3|2794.3|55
1666609500000|2022-10-24 11:05:00|2806.3|2798.3|2797.3|2789.3|2807.3|2800.3|2796.3|2789.3|62
1666609800000|2022-10-24 11:10:00|2798.3|2790.3|2801.3|2793.3|2803.3|2796.3|2796.3|2789.3|54
1666610100000|2022-10-24 11:15:00|2800.3|2794.3|2803.3|2795.3|2807.3|2800.3|2796.3|2788.3|88
1666610400000|2022-10-24 11:20:00|2804.3|2796.3|2804.3|2796.3|2806.3|2798.3|2801.3|2793.3|23
1666610700000|2022-10-24 11:25:00|2803.3|2795.3|2801.3|2793.3|2805.3|2798.3|2801.3|2792.3|13
1666611000000|2022-10-24 11:30:00|2800.3|2792.3|2806.3|2798.3|2807.3|2800.3|2798.3|2791.3|29
1666611300000|2022-10-24 11:35:00|2805.3|2797.3|2809.3|2801.3|2809.3|2802.3|2805.3|2797.3|21
1666611600000|2022-10-24 11:40:00|2808.3|2800.3|2813.3|2806.3|2813.3|2806.3|2807.3|2799.3|25
1666611900000|2022-10-24 11:45:00|2814.3|2807.3|2816.3|2808.3|2821.3|2813.3|2812.3|2804.3|50
1666612200000|2022-10-24 11:50:00|2815.3|2807.3|2809.3|2801.3|2816.3|2808.3|2809.3|2801.3|26
1666612500000|2022-10-24 11:55:00|2810.3|2802.3|2813.3|2805.3|2816.3|2809.3|2810.3|2801.3|31
1666612800000|2022-10-24 12:00:00|2812.3|2806.3|2811.3|2803.3|2814.3|2806.3|2808.3|2800.3|17
1666613100000|2022-10-24 12:05:00|2812.3|2802.3|2816.3|2808.3|2819.3|2811.3|2810.3|2802.3|28
1666613400000|2022-10-24 12:10:00|2815.3|2807.3|2820.3|2812.3|2821.3|2814.3|2813.3|2805.3|56
1666613700000|2022-10-24 12:15:00|2819.3|2813.3|2816.3|2808.3|2823.3|2816.3|2815.3|2808.3|40
1666614000000|2022-10-24 12:20:00|2815.3|2807.3|2812.3|2804.3|2816.3|2808.3|2810.3|2803.3|33
1666614300000|2022-10-24 12:25:00|2811.3|2803.3|2817.3|2809.3|2817.3|2809.3|2811.3|2803.3|28
1666614600000|2022-10-24 12:30:00|2816.3|2808.3|2813.3|2804.3|2817.3|2809.3|2811.3|2803.3|26
1666614900000|2022-10-24 12:35:00|2812.3|2805.3|2817.3|2809.3|2817.3|2809.3|2811.3|2803.3|27
1666615200000|2022-10-24 12:40:00|2816.3|2808.3|2819.3|2811.3|2821.3|2813.3|2816.3|2808.3|38
1666615500000|2022-10-24 12:45:00|2818.3|2812.3|2817.3|2809.3|2820.3|2813.3|2815.3|2807.3|40
1666615800000|2022-10-24 12:50:00|2816.3|2808.3|2818.3|2811.3|2821.3|2814.3|2816.3|2808.3|32
1666616100000|2022-10-24 12:55:00|2817.3|2809.3|2819.3|2811.3|2819.3|2812.3|2813.3|2806.3|30
1666616400000|2022-10-24 13:00:00|2818.3|2810.3|2814.3|2806.3|2818.3|2811.3|2813.3|2805.3|32
1666616700000|2022-10-24 13:05:00|2815.3|2807.3|2811.3|2803.3|2817.3|2809.3|2808.3|2801.3|56
1666617000000|2022-10-24 13:10:00|2810.3|2804.3|2808.3|2801.3|2812.3|2804.3|2805.3|2798.3|42
1666617300000|2022-10-24 13:15:00|2806.3|2800.3|2808.3|2800.3|2809.3|2801.3|2801.3|2793.3|80
1666617600000|2022-10-24 13:20:00|2807.3|2801.3|2809.3|2802.3|2815.3|2807.3|2807.3|2799.3|40
1666617900000|2022-10-24 13:25:00|2808.3|2801.3|2798.3|2790.3|2811.3|2803.3|2798.3|2790.3|36
1666618200000|2022-10-24 13:30:00|2799.3|2791.3|2772.3|2765.3|2799.3|2791.3|2772.3|2764.3|550
1666618500000|2022-10-24 13:35:00|2771.3|2764.3|2788.3|2781.3|2794.3|2785.3|2765.3|2757.3|545
1666618800000|2022-10-24 13:40:00|2789.3|2780.3|2757.3|2748.3|2791.3|2783.3|2754.3|2746.3|456
1666619100000|2022-10-24 13:45:00|2761.3|2749.3|2750.3|2743.3|2783.3|2774.3|2750.3|2743.3|414
1666619400000|2022-10-24 13:50:00|2751.3|2744.3|2737.3|2728.3|2756.3|2748.3|2736.3|2728.3|689
1666619700000|2022-10-24 13:55:00|2738.3|2729.3|2718.3|2710.3|2741.3|2734.3|2718.3|2710.3|781
1666620000000|2022-10-24 14:00:00|2719.3|2711.3|2716.3|2709.3|2730.3|2723.3|2716.3|2709.3|549
1666620300000|2022-10-24 14:05:00|2717.3|2708.3|2719.3|2711.3|2734.3|2726.3|2714.3|2707.3|532
1666620600000|2022-10-24 14:10:00|2720.3|2710.3|2723.3|2714.3|2731.3|2724.3|2719.3|2710.3|140
1666620900000|2022-10-24 14:15:00|2722.3|2715.3|2699.3|2691.3|2722.3|2715.3|2698.3|2691.3|685
1666621200000|2022-10-24 14:20:00|2698.3|2689.3|2665.3|2657.3|2698.3|2690.3|2660.3|2652.3|468
1666621500000|2022-10-24 14:25:00|2666.3|2658.3|2667.3|2660.3|2674.3|2666.3|2651.3|2643.3|488
1666621800000|2022-10-24 14:30:00|2668.3|2659.3|2682.3|2675.3|2687.3|2680.3|2658.3|2650.3|371
1666622100000|2022-10-24 14:35:00|2683.3|2674.3|2702.3|2694.3|2703.3|2695.3|2682.3|2674.3|433
1666622400000|2022-10-24 14:40:00|2701.3|2695.3|2717.3|2708.3|2717.3|2710.3|2697.3|2690.3|620
1666622700000|2022-10-24 14:45:00|2716.3|2707.3|2705.3|2697.3|2720.3|2712.3|2705.3|2697.3|397
1666623000000|2022-10-24 14:50:00|2706.3|2696.3|2730.3|2723.3|2731.3|2723.3|2705.3|2696.3|419
1666623300000|2022-10-24 14:55:00|2729.3|2722.3|2732.3|2724.3|2735.3|2728.3|2722.3|2714.3|179
1666623600000|2022-10-24 15:00:00|2733.3|2725.3|2727.3|2719.3|2748.3|2739.3|2727.3|2718.3|266
1666623900000|2022-10-24 15:05:00|2728.3|2720.3|2744.3|2736.3|2747.3|2739.3|2725.3|2718.3|269
1666624200000|2022-10-24 15:10:00|2745.3|2737.3|2746.3|2738.3|2751.3|2743.3|2737.3|2728.3|168
1666624500000|2022-10-24 15:15:00|2744.3|2737.3|2746.3|2738.3|2756.3|2748.3|2739.3|2731.3|826
1666624800000|2022-10-24 15:20:00|2748.3|2739.3|2759.3|2751.3|2762.3|2755.3|2748.3|2739.3|889
1666625100000|2022-10-24 15:25:00|2758.3|2752.3|2758.3|2750.3|2762.3|2754.3|2752.3|2744.3|122
1666625400000|2022-10-24 15:30:00|2757.3|2749.3|2753.3|2744.3|2760.3|2752.3|2752.3|2744.3|116
1666625700000|2022-10-24 15:35:00|2752.3|2745.3|2764.3|2757.3|2766.3|2758.3|2751.3|2743.3|174
1666626000000|2022-10-24 15:40:00|2763.3|2756.3|2744.3|2736.3|2764.3|2756.3|2743.3|2736.3|160
1666626300000|2022-10-24 15:45:00|2745.3|2735.3|2747.3|2739.3|2750.3|2741.3|2735.3|2728.3|136
1666626600000|2022-10-24 15:50:00|2748.3|2740.3|2760.3|2751.3|2762.3|2755.3|2747.3|2740.3|124
1666626900000|2022-10-24 15:55:00|2759.3|2750.3|2757.3|2750.3|2764.3|2756.3|2756.3|2749.3|24
1666627200000|2022-10-24 16:00:00|2755.3|2749.3|2739.3|2732.3|2757.3|2749.3|2737.3|2730.3|294
1666627500000|2022-10-24 16:05:00|2740.3|2733.3|2752.3|2744.3|2754.3|2747.3|2738.3|2730.3|130
1666627800000|2022-10-24 16:10:00|2753.3|2745.3|2760.3|2753.3|2762.3|2755.3|2749.3|2742.3|79
1666628100000|2022-10-24 16:15:00|2761.3|2754.3|2770.3|2762.3|2772.3|2765.3|2760.3|2754.3|120
1666628400000|2022-10-24 16:20:00|2769.3|2763.3|2765.3|2757.3|2770.3|2763.3|2763.3|2755.3|78
1666628700000|2022-10-24 16:25:00|2766.3|2758.3|2765.3|2758.3|2768.3|2760.3|2761.3|2754.3|74
1666629000000|2022-10-24 16:30:00|2766.3|2757.3|2764.3|2756.3|2770.3|2762.3|2759.3|2751.3|93
1666629300000|2022-10-24 16:35:00|2763.3|2755.3|2753.3|2746.3|2765.3|2757.3|2753.3|2746.3|78
1666629600000|2022-10-24 16:40:00|2754.3|2747.3|2757.3|2750.3|2757.3|2750.3|2751.3|2743.3|58
1666629900000|2022-10-24 16:45:00|2758.3|2749.3|2758.3|2750.3|2762.3|2754.3|2755.3|2748.3|40
1666630200000|2022-10-24 16:50:00|2759.3|2751.3|2765.3|2757.3|2766.3|2758.3|2756.3|2749.3|28
1666630500000|2022-10-24 16:55:00|2766.3|2756.3|2757.3|2750.3|2766.3|2756.3|2757.3|2749.3|76
1666630800000|2022-10-24 17:00:00|2758.3|2751.3|2763.3|2755.3|2765.3|2757.3|2755.3|2748.3|64
1666631100000|2022-10-24 17:05:00|2764.3|2756.3|2761.3|2754.3|2765.3|2757.3|2761.3|2753.3|39
1666631400000|2022-10-24 17:10:00|2762.3|2755.3|2757.3|2750.3|2762.3|2755.3|2755.3|2747.3|99
1666631700000|2022-10-24 17:15:00|2758.3|2749.3|2759.3|2752.3|2762.3|2755.3|2756.3|2749.3|103
1666632000000|2022-10-24 17:20:00|2758.3|2751.3|2752.3|2745.3|2758.3|2751.3|2752.3|2745.3|129
1666632300000|2022-10-24 17:25:00|2753.3|2746.3|2749.3|2741.3|2753.3|2746.3|2745.3|2738.3|150
1666632600000|2022-10-24 17:30:00|2748.3|2740.3|2747.3|2739.3|2750.3|2742.3|2744.3|2736.3|55
1666632900000|2022-10-24 17:35:00|2748.3|2740.3|2752.3|2744.3|2752.3|2745.3|2744.3|2737.3|29
1666633200000|2022-10-24 17:40:00|2753.3|2745.3|2752.3|2745.3|2753.3|2746.3|2751.3|2743.3|26
1666633500000|2022-10-24 17:45:00|2753.3|2744.3|2752.3|2745.3|2754.3|2746.3|2748.3|2741.3|38
1666633800000|2022-10-24 17:50:00|2751.3|2744.3|2754.3|2747.3|2756.3|2749.3|2750.3|2743.3|27
1666634100000|2022-10-24 17:55:00|2753.3|2746.3|2751.3|2743.3|2756.3|2749.3|2749.3|2742.3|47
1666634400000|2022-10-24 18:00:00|2750.3|2744.3|2756.3|2748.3|2757.3|2750.3|2750.3|2742.3|18
1666634700000|2022-10-24 18:05:00|2755.3|2749.3|2758.3|2749.3|2758.3|2751.3|2754.3|2747.3|41
1666635000000|2022-10-24 18:10:00|2757.3|2750.3|2757.3|2750.3|2758.3|2750.3|2756.3|2748.3|12
1666635300000|2022-10-24 18:15:00|2756.3|2749.3|2758.3|2751.3|2759.3|2752.3|2756.3|2749.3|17
1666635600000|2022-10-24 18:20:00|2759.3|2752.3|2758.3|2750.3|2759.3|2752.3|2756.3|2748.3|2
1666635900000|2022-10-24 18:25:00|2757.3|2751.3|2759.3|2751.3|2759.3|2752.3|2756.3|2749.3|4
1666636200000|2022-10-24 18:30:00|2758.3|2752.3|2759.3|2751.3|2760.3|2753.3|2758.3|2751.3|7
1666636500000|2022-10-24 18:35:00|2758.3|2750.3|2761.3|2753.3|2761.3|2753.3|2756.3|2749.3|23
1666636800000|2022-10-24 18:40:00|2760.3|2752.3|2769.3|2762.3|2769.3|2762.3|2758.3|2751.3|40
1666637100000|2022-10-24 18:45:00|2770.3|2761.3|2771.3|2763.3|2771.3|2763.3|2765.3|2758.3|38
1666637400000|2022-10-24 18:50:00|2770.3|2762.3|2767.3|2760.3|2771.3|2763.3|2767.3|2759.3|18
1666637700000|2022-10-24 18:55:00|2766.3|2759.3|2771.3|2762.3|2775.3|2766.3|2766.3|2759.3|73
1666638000000|2022-10-24 19:00:00|2771.4|2762.4|2778.2|2769.2|2778.7|2769.7|2771.1|2762.1|0
1666638300000|2022-10-24 19:05:00|2778.1|2769.1|2773.8|2764.8|2781.1|2772.1|2772.4|2763.4|0
1666638600000|2022-10-24 19:10:00|2773.9|2764.9|2778|2769|2778|2769|2773.9|2764.9|0
1666638900000|2022-10-24 19:15:00|2777.9|2768.9|2776.5|2767.5|2780.4|2771.4|2776.5|2767.5|0
1666639200000|2022-10-24 19:20:00|2776.4|2767.4|2776.1|2767.1|2777.2|2768.2|2775.4|2766.4|0
1666639500000|2022-10-24 19:25:00|2776|2767|2777|2768|2778.8|2769.8|2775.9|2766.9|0
1666639800000|2022-10-24 19:30:00|2776.9|2767.9|2776.8|2767.8|2777.7|2768.7|2775.9|2766.9|0
1666640100000|2022-10-24 19:35:00|2776.7|2767.7|2778.3|2769.3|2778.4|2769.4|2776.1|2767.1|0
1666640400000|2022-10-24 19:40:00|2778.2|2769.2|2778.8|2769.8|2779.5|2770.5|2778|2769|0
1666640700000|2022-10-24 19:45:00|2778.7|2769.7|2777|2768|2779.3|2770.3|2777|2768|0
1666641000000|2022-10-24 19:50:00|2777.1|2768.1|2771.3|2762.3|2777.8|2768.8|2771.3|2762.3|0
1666641300000|2022-10-24 19:55:00|2771.2|2762.2|2771.8|2762.8|2772.5|2763.5|2768.1|2759.1|0
1666641600000|2022-10-24 20:00:00|2771.7|2762.7|2771.1|2762.1|2771.9|2762.9|2770.6|2761.6|0
1666641900000|2022-10-24 20:05:00|2770.9|2761.9|2770.2|2761.2|2771.4|2762.4|2769.9|2760.9|0
1666642200000|2022-10-24 20:10:00|2770|2761|2770.5|2761.5|2771.3|2762.3|2769.7|2760.7|0
1666642500000|2022-10-24 20:15:00|2770.4|2761.4|2772.5|2763.5|2772.5|2763.5|2770.4|2761.4|0
1666642800000|2022-10-24 20:20:00|2772.3|2763.3|2771.9|2762.9|2772.8|2763.8|2771.8|2762.8|0
1666643100000|2022-10-24 20:25:00|2771.8|2762.8|2771.7|2762.7|2771.9|2762.9|2771.4|2762.4|0
1666643400000|2022-10-24 20:30:00|2771.8|2762.8|2771.6|2762.6|2771.8|2762.8|2771.2|2762.2|0
1666643700000|2022-10-24 20:35:00|2771.4|2762.4|2769|2760|2771.6|2762.6|2769|2760|0
1666644000000|2022-10-24 20:40:00|2769.1|2760.1|2769.1|2760.1|2769.6|2760.6|2768.8|2759.8|0
1666644300000|2022-10-24 20:45:00|2769|2760|2770|2761|2770.1|2761.1|2768.3|2759.3|0
1666644600000|2022-10-24 20:50:00|2769.8|2760.8|2769.8|2760.8|2770.2|2761.2|2769.5|2760.5|0
1666644900000|2022-10-24 20:55:00|2769.9|2760.9|2770.4|2761.4|2770.6|2761.6|2769.5|2760.5|0
1666645200000|2022-10-24 21:00:00|2770.3|2761.3|2770.4|2761.4|2770.7|2761.7|2770.1|2761.1|0
1666645500000|2022-10-24 21:05:00|2770.6|2761.6|2771.4|2762.4|2771.4|2762.4|2770.6|2761.6|0
1666645800000|2022-10-24 21:10:00|2771.3|2762.3|2771.8|2762.8|2771.9|2762.9|2771.1|2762.1|0
1666646100000|2022-10-24 21:15:00|2771.9|2762.9|2771.9|2762.9|2772|2763|2771.6|2762.6|0
1666646400000|2022-10-24 21:20:00|2771.8|2762.8|2771.9|2762.9|2772.1|2763.1|2771.5|2762.5|0
1666646700000|2022-10-24 21:25:00|2772.1|2763.1|2771.6|2762.6|2772.2|2763.2|2771.6|2762.6|0
1666647000000|2022-10-24 21:30:00|2771.5|2762.5|2771.5|2762.5|2771.5|2762.5|2771.5|2762.5|0
1666647300000|2022-10-24 21:35:00|2771.6|2762.6|2771.7|2762.7|2771.7|2762.7|2771.6|2762.6|0
1666647600000|2022-10-24 21:40:00|2771.6|2762.6|2771.7|2762.7|2771.7|2762.7|2771.6|2762.6|0
1666647900000|2022-10-24 21:45:00|2771.6|2762.6|2771.7|2762.7|2771.7|2762.7|2771.5|2762.5|0
1666648200000|2022-10-24 21:50:00|2771.6|2762.6|2771.6|2762.6|2771.7|2762.7|2771.6|2762.6|0
1666648500000|2022-10-24 21:55:00|2771.5|2762.5|2770.9|2761.9|2771.5|2762.5|2770.9|2761.9|0
1666648800000|2022-10-24 22:00:00|2769.3|2760.3|2770.9|2761.9|2771|2762|2769.1|2760.1|0
1666649100000|2022-10-24 22:05:00|2770.8|2761.8|2769.8|2760.8|2771.4|2762.4|2769.3|2760.3|0
1666649400000|2022-10-24 22:10:00|2769.9|2760.9|2770.7|2761.7|2770.7|2761.7|2769.9|2760.9|0
1666649700000|2022-10-24 22:15:00|2770.6|2761.6|2769.9|2760.9|2770.6|2761.6|2769.5|2760.5|0
1666650000000|2022-10-24 22:20:00|2770|2761|2771.6|2762.6|2771.6|2762.6|2769.9|2760.9|0
1666650300000|2022-10-24 22:25:00|2771.7|2762.7|2771.3|2762.3|2771.9|2762.9|2771|2762|0
1666650600000|2022-10-24 22:30:00|2771.4|2762.4|2771.6|2762.6|2772.1|2763.1|2770.7|2761.7|0
1666650900000|2022-10-24 22:35:00|2771.7|2762.7|2772.6|2763.6|2772.9|2763.9|2771.3|2762.3|0
1666651200000|2022-10-24 22:40:00|2772.5|2763.5|2774.1|2765.1|2774.8|2765.8|2772.1|2763.1|0
1666651500000|2022-10-24 22:45:00|2774.2|2765.2|2774.3|2765.3|2774.9|2765.9|2774.2|2765.2|0
1666651800000|2022-10-24 22:50:00|2774.4|2765.4|2774.2|2765.2|2774.6|2765.6|2773.8|2764.8|0
1666652100000|2022-10-24 22:55:00|2774.4|2765.4|2775.1|2766.1|2775.1|2766.1|2774.3|2765.3|0
1666652400000|2022-10-24 23:00:00|2775|2766|2774.2|2765.2|2775|2766|2774.1|2765.1|0
1666652700000|2022-10-24 23:05:00|2774.3|2765.3|2775.6|2766.6|2775.6|2766.6|2774.2|2765.2|0
1666653000000|2022-10-24 23:10:00|2775.4|2766.4|2775.1|2766.1|2776.3|2767.3|2774.4|2765.4|0
1666653300000|2022-10-24 23:15:00|2775.2|2766.2|2774.1|2765.1|2775.3|2766.3|2774|2765|0
1666653600000|2022-10-24 23:20:00|2774.2|2765.2|2774.4|2765.4|2774.4|2765.4|2773.8|2764.8|0
1666653900000|2022-10-24 23:25:00|2774.5|2765.5|2774.8|2765.8|2775.2|2766.2|2774.2|2765.2|0
1666654200000|2022-10-24 23:30:00|2774.6|2765.6|2775.2|2766.2|2775.4|2766.4|2774.3|2765.3|0
1666654500000|2022-10-24 23:35:00|2775.1|2766.1|2774.3|2765.3|2775.2|2766.2|2774.1|2765.1|0
1666654800000|2022-10-24 23:40:00|2774.1|2765.1|2773.5|2764.5|2774.4|2765.4|2773.5|2764.5|0
1666655100000|2022-10-24 23:45:00|2773.4|2764.4|2772.7|2763.7|2773.5|2764.5|2772.2|2763.2|0
1666655400000|2022-10-24 23:50:00|2772.8|2763.8|2773.4|2764.4|2773.8|2764.8|2772.7|2763.7|0
1666655700000|2022-10-24 23:55:00|2773.5|2764.5|2773.1|2764.1|2773.8|2764.8|2773.1|2764.1|0
1666656000000|2022-10-25 00:00:00|2773.2|2764.2|2770|2761|2773.3|2764.3|2769.7|2760.7|0
1666656300000|2022-10-25 00:05:00|2770.1|2761.1|2772.9|2763.9|2773.2|2764.2|2769.4|2760.4|0
1666656600000|2022-10-25 00:10:00|2773|2764|2770.7|2761.7|2773.2|2764.2|2770.6|2761.6|0
1666656900000|2022-10-25 00:15:00|2770.9|2761.9|2769.7|2760.7|2770.9|2761.9|2769.7|2760.7|0
1666657200000|2022-10-25 00:20:00|2769.6|2760.6|2771|2762|2771.3|2762.3|2769.3|2760.3|0
1666657500000|2022-10-25 00:25:00|2771.2|2762.2|2774|2765|2774.7|2765.7|2771.1|2762.1|0
1666657800000|2022-10-25 00:30:00|2774.1|2765.1|2774.9|2765.9|2776.7|2767.7|2774.1|2765.1|0
1666658100000|2022-10-25 00:35:00|2774.8|2765.8|2775.3|2766.3|2776.1|2767.1|2774.7|2765.7|0
1666658400000|2022-10-25 00:40:00|2775.4|2766.4|2775.8|2766.8|2776.3|2767.3|2775.3|2766.3|0
1666658700000|2022-10-25 00:45:00|2775.9|2766.9|2776.1|2767.1|2777.1|2768.1|2775.4|2766.4|0
1666659000000|2022-10-25 00:50:00|2776|2767|2774|2765|2776.1|2767.1|2773.5|2764.5|0
1666659300000|2022-10-25 00:55:00|2774.1|2765.1|2779.9|2770.9|2780.2|2771.2|2774|2765|0
1666659600000|2022-10-25 01:00:00|2779.8|2770.8|2783.8|2774.8|2784|2775|2778.9|2769.9|0
1666659900000|2022-10-25 01:05:00|2783.9|2774.9|2783.8|2774.8|2784.4|2775.4|2780.4|2771.4|0
1666660200000|2022-10-25 01:10:00|2783.9|2774.9|2788.3|2779.3|2789.2|2780.2|2783.9|2774.9|0
1666660500000|2022-10-25 01:15:00|2788|2779|2824.3|2820.3|2839.3|2835.3|2763.8|2759.8|3704
1666660800000|2022-10-25 01:20:00|2822.3|2818.3|2816.8|2812.8|2833.3|2829.3|2813.8|2809.8|2530
1666661100000|2022-10-25 01:25:00|2815.8|2811.8|2818.8|2814.8|2822.8|2818.8|2810.8|2806.8|2121
1666661400000|2022-10-25 01:30:00|2819.8|2815.8|2774.2|2770.2|2822.8|2818.8|2767.2|2763.2|14580
1666661700000|2022-10-25 01:35:00|2775.2|2771.2|2729.7|2725.7|2775.7|2771.7|2721.2|2717.2|6026
1666662000000|2022-10-25 01:40:00|2729.2|2725.2|2812.2|2808.2|2813.2|2809.2|2728.2|2724.2|6401
1666662300000|2022-10-25 01:45:00|2812.7|2808.7|2848.2|2844.2|2869.7|2865.7|2806.7|2802.7|6912
1666662600000|2022-10-25 01:50:00|2847.2|2843.2|2840.2|2836.2|2856.7|2852.7|2825.2|2821.2|5737
1666662900000|2022-10-25 01:55:00|2840.7|2836.7|2824.2|2820.2|2848.2|2844.2|2805.7|2801.7|7050
1666663200000|2022-10-25 02:00:00|2824.7|2820.7|2809.2|2805.2|2837.7|2833.7|2805.2|2801.2|6608
1666663500000|2022-10-25 02:05:00|2808.2|2804.2|2802.2|2798.2|2812.2|2808.2|2792.2|2788.2|4637
1666663800000|2022-10-25 02:10:00|2803.7|2799.7|2792.2|2788.2|2811.2|2807.2|2787.7|2783.7|4616
1666664100000|2022-10-25 02:15:00|2793.2|2789.2|2814.2|2810.2|2827.7|2823.7|2793.2|2789.2|2495
1666664400000|2022-10-25 02:20:00|2814.7|2810.7|2814.2|2810.2|2817.2|2813.2|2794.7|2790.7|2791
1666664700000|2022-10-25 02:25:00|2814.7|2810.7|2817.2|2813.2|2825.7|2821.7|2800.2|2796.2|2566
1666665000000|2022-10-25 02:30:00|2816.7|2812.7|2811.2|2807.2|2823.7|2819.7|2804.2|2800.2|1903
1666665300000|2022-10-25 02:35:00|2811.7|2807.7|2804.7|2800.7|2815.2|2811.2|2793.7|2789.7|1610
1666665600000|2022-10-25 02:40:00|2805.2|2801.2|2814.2|2810.2|2815.7|2811.7|2794.2|2790.2|1469
1666665900000|2022-10-25 02:45:00|2815.7|2811.7|2818.2|2814.2|2828.2|2824.2|2813.7|2809.7|1551
1666666200000|2022-10-25 02:50:00|2817.2|2813.2|2799.2|2795.2|2818.2|2814.2|2799.2|2795.2|1317
1666666500000|2022-10-25 02:55:00|2799.7|2795.7|2805.2|2801.2|2805.2|2801.2|2795.7|2791.7|1421
1666666800000|2022-10-25 03:00:00|2805.7|2801.7|2804.2|2800.2|2813.2|2809.2|2797.2|2793.2|1084
1666667100000|2022-10-25 03:05:00|2803.7|2799.7|2849.2|2845.2|2849.2|2845.2|2801.7|2797.7|2183
1666667400000|2022-10-25 03:10:00|2848.2|2844.2|2857.7|2853.7|2860.2|2856.2|2838.7|2834.7|3103
1666667700000|2022-10-25 03:15:00|2858.7|2854.7|2916.2|2912.2|2916.7|2912.7|2857.7|2853.7|3852
1666668000000|2022-10-25 03:20:00|2917.2|2913.2|2931.2|2927.2|2933.2|2929.2|2895.2|2891.2|4820
1666668300000|2022-10-25 03:25:00|2930.2|2926.2|2943.2|2939.2|2984.2|2980.2|2920.2|2916.2|22906
1666668600000|2022-10-25 03:30:00|2941.7|2937.7|2925.2|2921.2|2952.7|2948.7|2924.2|2920.2|3838
1666668900000|2022-10-25 03:35:00|2925.7|2921.7|2913.2|2909.2|2936.2|2932.2|2913.2|2909.2|2123
1666669200000|2022-10-25 03:40:00|2912.7|2908.7|2901.7|2897.7|2923.2|2919.2|2896.2|2892.2|1864
1666669500000|2022-10-25 03:45:00|2901.2|2897.2|2896.7|2892.7|2906.7|2902.7|2882.2|2878.2|804
1666669800000|2022-10-25 03:50:00|2897.2|2893.2|2915.2|2911.2|2917.2|2913.2|2894.2|2890.2|1338
1666670100000|2022-10-25 03:55:00|2915.7|2911.7|2917.2|2913.2|2919.2|2915.2|2909.7|2905.7|632
1666670400000|2022-10-25 04:00:00|2917.6|2908.6|2918.9|2909.9|2919|2910|2917.2|2908.2|0
1666670700000|2022-10-25 04:05:00|2919|2910|2919.5|2910.5|2919.5|2910.5|2918.7|2909.7|0
1666671000000|2022-10-25 04:10:00|2919.8|2910.8|2919|2910|2920|2911|2918.5|2909.5|0
1666671300000|2022-10-25 04:15:00|2919.1|2910.1|2919.3|2910.3|2919.3|2910.3|2918|2909|0
1666671600000|2022-10-25 04:20:00|2919.5|2910.5|2923.5|2914.5|2923.6|2914.6|2919.3|2910.3|0
1666671900000|2022-10-25 04:25:00|2923.4|2914.4|2922.8|2913.8|2923.7|2914.7|2922.3|2913.3|0
1666672200000|2022-10-25 04:30:00|2923.1|2914.1|2921.3|2912.3|2923.3|2914.3|2921.3|2912.3|0
1666672500000|2022-10-25 04:35:00|2921.2|2912.2|2920.2|2911.2|2921.2|2912.2|2920.2|2911.2|0
1666672800000|2022-10-25 04:40:00|2920.1|2911.1|2919.9|2910.9|2920.3|2911.3|2919.7|2910.7|0
1666673100000|2022-10-25 04:45:00|2920.1|2911.1|2917.4|2908.4|2920.1|2911.1|2917.2|2908.2|0
1666673400000|2022-10-25 04:50:00|2917.6|2908.6|2919.4|2910.4|2919.4|2910.4|2917.2|2908.2|0
1666673700000|2022-10-25 04:55:00|2919.3|2910.3|2919.6|2910.6|2919.6|2910.6|2919.1|2910.1|0
1666674000000|2022-10-25 05:00:00|2919.7|2910.7|2905.7|2901.7|2923.2|2919.2|2897.7|2893.7|1522
1666674300000|2022-10-25 05:05:00|2905.2|2901.2|2876.7|2872.7|2909.7|2905.7|2874.2|2870.2|1364
1666674600000|2022-10-25 05:10:00|2875.7|2871.7|2876.2|2872.2|2880.2|2876.2|2864.2|2860.2|1308
1666674900000|2022-10-25 05:15:00|2874.2|2870.2|2883.2|2879.2|2890.2|2886.2|2874.2|2870.2|1290
1666675200000|2022-10-25 05:20:00|2882.2|2878.2|2904.2|2900.2|2917.2|2913.2|2874.7|2870.7|2540
1666675500000|2022-10-25 05:25:00|2903.7|2899.7|2894.2|2890.2|2918.2|2914.2|2893.2|2889.2|2528
1666675800000|2022-10-25 05:30:00|2893.7|2889.7|2899.7|2895.7|2904.2|2900.2|2879.7|2875.7|1538
1666676100000|2022-10-25 05:35:00|2901.2|2897.2|2899.2|2895.2|2914.2|2910.2|2887.7|2883.7|1674
1666676400000|2022-10-25 05:40:00|2898.2|2894.2|2878.2|2874.2|2899.7|2895.7|2877.2|2873.2|946
1666676700000|2022-10-25 05:45:00|2877.7|2873.7|2876.2|2872.2|2882.2|2878.2|2872.2|2868.2|965
1666677000000|2022-10-25 05:50:00|2875.7|2871.7|2875.2|2871.2|2886.2|2882.2|2871.2|2867.2|1148
1666677300000|2022-10-25 05:55:00|2876.2|2872.2|2885.2|2881.2|2888.2|2884.2|2873.2|2869.2|1312
1666677600000|2022-10-25 06:00:00|2884.2|2880.2|2896.7|2892.7|2897.2|2893.2|2875.7|2871.7|1379
1666677900000|2022-10-25 06:05:00|2896.2|2892.2|2890.7|2886.7|2897.2|2893.2|2883.2|2879.2|646
1666678200000|2022-10-25 06:10:00|2890.2|2886.2|2885.7|2881.7|2890.7|2886.7|2879.2|2875.2|725
1666678500000|2022-10-25 06:15:00|2886.2|2882.2|2892.2|2888.2|2894.2|2890.2|2884.2|2880.2|764
1666678800000|2022-10-25 06:20:00|2891.2|2887.2|2887.2|2883.2|2892.2|2888.2|2880.7|2876.7|1376
1666679100000|2022-10-25 06:25:00|2887.7|2883.7|2894.2|2890.2|2895.2|2891.2|2884.7|2880.7|728
1666679400000|2022-10-25 06:30:00|2893.7|2889.7|2894.7|2890.7|2908.7|2904.7|2888.7|2884.7|1470
1666679700000|2022-10-25 06:35:00|2894.2|2890.2|2899.7|2895.7|2902.2|2898.2|2891.2|2887.2|885
1666680000000|2022-10-25 06:40:00|2900.2|2896.2|2889.2|2885.2|2903.2|2899.2|2887.2|2883.2|3015
1666680300000|2022-10-25 06:45:00|2888.7|2884.7|2887.2|2883.2|2896.2|2892.2|2886.2|2882.2|1771
1666680600000|2022-10-25 06:50:00|2887.7|2883.7|2879.7|2875.7|2889.7|2885.7|2879.2|2875.2|870
1666680900000|2022-10-25 06:55:00|2879.2|2875.2|2871.7|2867.7|2880.2|2876.2|2870.2|2866.2|3054
1666681200000|2022-10-25 07:00:00|2873.2|2869.2|2873.2|2869.2|2879.2|2875.2|2869.2|2865.2|547
1666681500000|2022-10-25 07:05:00|2872.7|2868.7|2875.2|2871.2|2882.2|2878.2|2871.2|2867.2|556
1666681800000|2022-10-25 07:10:00|2874.2|2870.2|2852.2|2848.2|2875.2|2871.2|2851.2|2847.2|1243
1666682100000|2022-10-25 07:15:00|2851.7|2847.7|2861.2|2857.2|2866.2|2862.2|2850.2|2846.2|1474
1666682400000|2022-10-25 07:20:00|2860.7|2856.7|2872.7|2868.7|2874.2|2870.2|2856.2|2852.2|991
1666682700000|2022-10-25 07:25:00|2873.2|2869.2|2864.2|2860.2|2873.7|2869.7|2863.2|2859.2|1006
1666683000000|2022-10-25 07:30:00|2863.7|2859.7|2870.2|2866.2|2872.2|2868.2|2862.2|2858.2|734
1666683300000|2022-10-25 07:35:00|2870.7|2866.7|2879.2|2875.2|2882.7|2878.7|2867.2|2863.2|783
1666683600000|2022-10-25 07:40:00|2878.7|2874.7|2879.2|2875.2|2885.7|2881.7|2876.2|2872.2|1776
1666683900000|2022-10-25 07:45:00|2880.2|2876.2|2900.2|2896.2|2912.2|2908.2|2880.2|2876.2|3747
1666684200000|2022-10-25 07:50:00|2901.2|2897.2|2884.2|2880.2|2908.2|2904.2|2883.7|2879.7|1861
1666684500000|2022-10-25 07:55:00|2885.2|2881.2|2883.2|2879.2|2887.2|2883.2|2880.2|2876.2|2080
1666684800000|2022-10-25 08:00:00|2882.2|2878.2|2880.2|2876.2|2883.2|2879.2|2871.7|2867.7|1609
1666685100000|2022-10-25 08:05:00|2881.2|2877.2|2880.2|2876.2|2887.7|2883.7|2877.2|2873.2|1245
1666685400000|2022-10-25 08:10:00|2879.2|2875.2|2878.2|2874.2|2885.2|2881.2|2874.7|2870.7|1904
1666685700000|2022-10-25 08:15:00|2877.2|2873.2|2880.2|2876.2|2884.2|2880.2|2877.2|2873.2|10438
1666686000000|2022-10-25 08:20:00|2879.2|2875.2|2882.2|2878.2|2886.2|2882.2|2878.2|2874.2|646
1666686300000|2022-10-25 08:25:00|2881.2|2877.2|2883.2|2879.2|2884.7|2880.7|2879.7|2875.7|841
1666686600000|2022-10-25 08:30:00|2885.9|2876.9|2886.8|2877.8|2887|2878|2885.5|2876.5|0
1666686900000|2022-10-25 08:35:00|2886.7|2877.7|2886.5|2877.5|2886.8|2877.8|2885.6|2876.6|0
1666687200000|2022-10-25 08:40:00|2886.7|2877.7|2886.1|2877.1|2888|2879|2886|2877|0
1666687500000|2022-10-25 08:45:00|2886|2877|2884.8|2875.8|2886.2|2877.2|2884.5|2875.5|0
1666687800000|2022-10-25 08:50:00|2884.9|2875.9|2883.8|2874.8|2885.6|2876.6|2883.7|2874.7|0
1666688100000|2022-10-25 08:55:00|2883.7|2874.7|2882.4|2873.4|2884.3|2875.3|2881.8|2872.8|0
1666688400000|2022-10-25 09:00:00|2882.3|2873.3|2880.1|2871.1|2882.4|2873.4|2880|2871|0
1666688700000|2022-10-25 09:05:00|2880|2871|2879.9|2870.9|2880.7|2871.7|2879.6|2870.6|0
1666689000000|2022-10-25 09:10:00|2879.7|2870.7|2880.1|2871.1|2881.5|2872.5|2879.2|2870.2|0
1666689300000|2022-10-25 09:15:00|2871.7|2862.7|2876.7|2867.7|2877.7|2869.7|2870.7|2862.7|159
1666689600000|2022-10-25 09:20:00|2874.7|2868.7|2873.7|2866.7|2879.7|2872.7|2873.7|2865.7|231
1666689900000|2022-10-25 09:25:00|2875.7|2867.7|2876.7|2867.7|2885.7|2877.7|2875.7|2867.7|39
1666690200000|2022-10-25 09:30:00|2877.7|2868.7|2873.7|2865.7|2877.7|2868.7|2872.7|2865.7|32
1666690500000|2022-10-25 09:35:00|2872.7|2863.7|2869.7|2860.7|2873.7|2865.7|2865.7|2858.7|77
1666690800000|2022-10-25 09:40:00|2868.7|2859.7|2866.7|2857.7|2870.7|2861.7|2865.7|2857.7|9
1666691100000|2022-10-25 09:45:00|2865.7|2856.7|2866.7|2857.7|2870.7|2862.7|2861.7|2853.7|80
1666691400000|2022-10-25 09:50:00|2867.7|2858.7|2874.7|2864.7|2874.7|2864.7|2865.7|2858.7|15
1666691700000|2022-10-25 09:55:00|2873.7|2865.7|2870.7|2863.7|2875.7|2866.7|2869.7|2861.7|40
1666692000000|2022-10-25 10:00:00|2871.7|2864.7|2875.7|2867.7|2875.7|2868.7|2870.7|2864.7|41
1666692300000|2022-10-25 10:05:00|2872.7|2865.7|2873.7|2865.7|2874.7|2866.7|2872.7|2864.7|15
1666692600000|2022-10-25 10:10:00|2872.7|2864.7|2869.7|2860.7|2872.7|2865.7|2863.7|2855.7|27
1666692900000|2022-10-25 10:15:00|2868.7|2859.7|2867.7|2858.7|2871.7|2860.7|2867.7|2858.7|3
1666693200000|2022-10-25 10:20:00|2868.7|2859.7|2872.7|2863.7|2873.7|2865.7|2867.7|2859.7|10
1666693500000|2022-10-25 10:25:00|2870.7|2862.7|2873.7|2865.7|2873.7|2865.7|2868.7|2861.7|8
1666693800000|2022-10-25 10:30:00|2872.7|2864.7|2866.7|2858.7|2872.7|2866.7|2866.7|2858.7|25
1666694100000|2022-10-25 10:35:00|2865.7|2857.7|2867.7|2859.7|2870.7|2861.7|2865.7|2856.7|190
1666694400000|2022-10-25 10:40:00|2868.7|2858.7|2868.7|2859.7|2869.7|2861.7|2866.7|2858.7|13
1666694700000|2022-10-25 10:45:00|2867.7|2858.7|2890.7|2881.7|2898.7|2889.7|2865.7|2858.7|212
1666695000000|2022-10-25 10:50:00|2889.7|2879.7|2884.7|2875.7|2906.7|2896.7|2882.7|2875.7|130
1666695300000|2022-10-25 10:55:00|2886.7|2876.7|2885.7|2877.7|2891.7|2884.7|2883.7|2874.7|48
1666695600000|2022-10-25 11:00:00|2886.7|2876.7|2876.7|2868.7|2888.7|2876.7|2875.7|2866.7|20
1666695900000|2022-10-25 11:05:00|2877.7|2870.7|2880.7|2870.7|2880.7|2871.7|2877.7|2868.7|31
1666696200000|2022-10-25 11:10:00|2881.7|2871.7|2876.7|2866.7|2881.7|2872.7|2875.7|2866.7|17
1666696500000|2022-10-25 11:15:00|2878.7|2869.7|2872.7|2863.7|2879.7|2869.7|2870.7|2862.7|34
1666696800000|2022-10-25 11:20:00|2873.7|2862.7|2873.7|2863.7|2874.7|2863.7|2872.7|2862.7|0
1666697100000|2022-10-25 11:25:00|2874.7|2864.7|2878.7|2869.7|2878.7|2869.7|2872.7|2864.7|8
1666697400000|2022-10-25 11:30:00|2877.7|2868.7|2878.7|2869.7|2879.7|2871.7|2875.7|2867.7|10
1666697700000|2022-10-25 11:35:00|2879.7|2868.7|2878.7|2869.7|2879.7|2869.7|2874.7|2867.7|18
1666698000000|2022-10-25 11:40:00|2880.7|2870.7|2879.7|2869.7|2880.7|2870.7|2876.7|2868.7|27
1666698300000|2022-10-25 11:45:00|2880.7|2870.7|2878.7|2870.7|2881.7|2871.7|2875.7|2867.7|9
1666698600000|2022-10-25 11:50:00|2879.7|2868.7|2876.7|2867.7|2880.7|2869.7|2876.7|2867.7|4
1666698900000|2022-10-25 11:55:00|2875.7|2866.7|2876.7|2867.7|2877.7|2869.7|2875.7|2866.7|4
1666699200000|2022-10-25 12:00:00|2877.7|2870.7|2875.7|2866.7|2878.7|2870.7|2874.7|2866.7|4
1666699500000|2022-10-25 12:05:00|2876.7|2867.7|2873.7|2865.7|2876.7|2869.7|2872.7|2865.7|9
1666699800000|2022-10-25 12:10:00|2872.7|2864.7|2874.7|2866.7|2874.7|2866.7|2872.7|2864.7|19
1666700100000|2022-10-25 12:15:00|2873.7|2864.7|2875.7|2866.7|2879.7|2869.7|2873.7|2864.7|4
1666700400000|2022-10-25 12:20:00|2874.7|2865.7|2874.7|2866.7|2875.7|2866.7|2871.7|2863.7|2
1666700700000|2022-10-25 12:25:00|2872.7|2865.7|2876.7|2868.7|2876.7|2868.7|2871.7|2863.7|32
1666701000000|2022-10-25 12:30:00|2875.7|2870.7|2875.7|2865.7|2877.7|2870.7|2874.7|2865.7|40
1666701300000|2022-10-25 12:35:00|2874.7|2866.7|2875.7|2866.7|2876.7|2868.7|2874.7|2866.7|6
1666701600000|2022-10-25 12:40:00|2876.7|2867.7|2873.7|2865.7|2876.7|2867.7|2872.7|2864.7|25
1666701900000|2022-10-25 12:45:00|2875.7|2866.7|2874.7|2866.7|2877.7|2868.7|2871.7|2862.7|37
1666702200000|2022-10-25 12:50:00|2875.7|2867.7|2870.7|2861.7|2875.7|2867.7|2870.7|2861.7|86
1666702500000|2022-10-25 12:55:00|2869.7|2860.7|2869.7|2862.7|2871.7|2864.7|2868.7|2860.7|18
1666702800000|2022-10-25 13:00:00|2871.7|2861.7|2871.7|2863.7|2873.7|2865.7|2869.7|2861.7|25
1666703100000|2022-10-25 13:05:00|2872.7|2865.7|2879.7|2870.7|2880.7|2871.7|2872.7|2864.7|20
1666703400000|2022-10-25 13:10:00|2880.7|2871.7|2886.7|2878.7|2886.7|2879.7|2879.7|2871.7|108
1666703700000|2022-10-25 13:15:00|2885.7|2879.7|2888.7|2879.7|2888.7|2879.7|2885.7|2877.7|40
1666704000000|2022-10-25 13:20:00|2886.7|2880.7|2891.7|2882.7|2891.7|2884.7|2885.7|2877.7|54
1666704300000|2022-10-25 13:25:00|2890.7|2881.7|2890.7|2883.7|2891.7|2884.7|2886.7|2878.7|68
1666704600000|2022-10-25 13:30:00|2891.7|2884.7|2906.7|2895.7|2923.7|2916.7|2891.7|2884.7|642
1666704900000|2022-10-25 13:35:00|2905.7|2896.7|2884.7|2875.7|2907.7|2897.7|2881.7|2873.7|264
1666705200000|2022-10-25 13:40:00|2885.7|2876.7|2877.7|2868.7|2889.7|2881.7|2877.7|2868.7|121
1666705500000|2022-10-25 13:45:00|2878.7|2869.7|2899.7|2890.7|2901.7|2893.7|2878.7|2869.7|168
1666705800000|2022-10-25 13:50:00|2900.7|2892.7|2910.7|2902.7|2912.7|2904.7|2888.7|2880.7|180
1666706100000|2022-10-25 13:55:00|2908.7|2901.7|2910.7|2900.7|2913.7|2905.7|2902.7|2895.7|126
1666706400000|2022-10-25 14:00:00|2911.7|2899.7|2902.7|2893.7|2912.7|2902.7|2896.7|2888.7|151
1666706700000|2022-10-25 14:05:00|2901.7|2894.7|2897.7|2889.7|2902.7|2894.7|2894.7|2885.7|53
1666707000000|2022-10-25 14:10:00|2896.7|2888.7|2891.7|2882.7|2897.7|2888.7|2888.7|2879.7|149
1666707300000|2022-10-25 14:15:00|2890.7|2881.7|2892.7|2883.7|2893.7|2886.7|2884.7|2876.7|293
1666707600000|2022-10-25 14:20:00|2893.7|2884.7|2880.7|2872.7|2901.7|2893.7|2880.7|2871.7|227
1666707900000|2022-10-25 14:25:00|2878.7|2871.7|2883.7|2875.7|2884.7|2875.7|2877.7|2869.7|104
1666708200000|2022-10-25 14:30:00|2884.7|2874.7|2883.7|2875.7|2886.7|2877.7|2879.7|2870.7|78
1666708500000|2022-10-25 14:35:00|2882.7|2874.7|2874.7|2865.7|2882.7|2874.7|2873.7|2865.7|37
1666708800000|2022-10-25 14:40:00|2875.7|2866.7|2870.7|2861.7|2875.7|2867.7|2866.7|2856.7|71
1666709100000|2022-10-25 14:45:00|2869.7|2862.7|2870.7|2862.7|2871.7|2863.7|2861.7|2854.7|145
1666709400000|2022-10-25 14:50:00|2871.7|2863.7|2872.7|2863.7|2873.7|2864.7|2863.7|2855.7|122
1666709700000|2022-10-25 14:55:00|2873.7|2864.7|2863.7|2855.7|2873.7|2865.7|2863.7|2855.7|132
1666710000000|2022-10-25 15:00:00|2862.7|2856.7|2874.7|2867.7|2877.7|2868.7|2862.7|2855.7|146
1666710300000|2022-10-25 15:05:00|2873.7|2866.7|2881.7|2872.7|2881.7|2872.7|2873.7|2866.7|100
1666710600000|2022-10-25 15:10:00|2882.7|2874.7|2883.7|2875.7|2887.7|2878.7|2878.7|2871.7|40
1666710900000|2022-10-25 15:15:00|2884.7|2874.7|2886.7|2877.7|2887.7|2877.7|2881.7|2872.7|61
1666711200000|2022-10-25 15:20:00|2887.7|2879.7|2889.7|2880.7|2889.7|2881.7|2884.7|2875.7|35
1666711500000|2022-10-25 15:25:00|2888.7|2882.7|2889.7|2881.7|2890.7|2882.7|2885.7|2876.7|49
1666711800000|2022-10-25 15:30:00|2888.7|2880.7|2885.7|2878.7|2889.7|2881.7|2883.7|2875.7|205
1666712100000|2022-10-25 15:35:00|2884.7|2876.7|2889.7|2881.7|2890.7|2882.7|2884.7|2876.7|177
1666712400000|2022-10-25 15:40:00|2888.7|2880.7|2886.7|2877.7|2888.7|2880.7|2881.7|2872.7|32
1666712700000|2022-10-25 15:45:00|2885.7|2876.7|2883.7|2875.7|2885.7|2876.7|2881.7|2872.7|99
1666713000000|2022-10-25 15:50:00|2882.7|2874.7|2876.7|2868.7|2882.7|2875.7|2876.7|2868.7|51
1666713300000|2022-10-25 15:55:00|2875.7|2867.7|2872.7|2863.7|2876.7|2868.7|2870.7|2862.7|73
1666713600000|2022-10-25 16:00:00|2871.7|2864.7|2869.7|2862.7|2873.7|2866.7|2868.7|2861.7|58
1666713900000|2022-10-25 16:05:00|2868.7|2861.7|2869.7|2859.7|2870.7|2863.7|2867.7|2859.7|77
1666714200000|2022-10-25 16:10:00|2867.7|2858.7|2871.7|2861.7|2871.7|2861.7|2864.7|2857.7|38
1666714500000|2022-10-25 16:15:00|2870.7|2862.7|2873.7|2864.7|2873.7|2864.7|2870.7|2861.7|8
1666714800000|2022-10-25 16:20:00|2872.7|2865.7|2874.7|2865.7|2876.7|2868.7|2872.7|2865.7|6
1666715100000|2022-10-25 16:25:00|2873.7|2864.7|2877.7|2868.7|2878.7|2869.7|2871.7|2863.7|6
1666715400000|2022-10-25 16:30:00|2878.7|2867.7|2876.7|2867.7|2878.7|2870.7|2874.7|2866.7|5
1666715700000|2022-10-25 16:35:00|2878.7|2868.7|2882.7|2873.7|2882.7|2874.7|2877.7|2868.7|22
1666716000000|2022-10-25 16:40:00|2883.7|2874.7|2883.7|2874.7|2883.7|2874.7|2883.7|2872.7|2
1666716300000|2022-10-25 16:45:00|2882.7|2873.7|2876.7|2866.7|2882.7|2873.7|2876.7|2866.7|2700
1666716600000|2022-10-25 16:50:00|2875.7|2865.7|2872.7|2864.7|2875.7|2867.7|2872.7|2863.7|24
1666716900000|2022-10-25 16:55:00|2871.7|2865.7|2869.7|2860.7|2871.7|2865.7|2867.7|2859.7|21
1666717200000|2022-10-25 17:00:00|2870.7|2861.7|2870.7|2862.7|2877.7|2867.7|2869.7|2860.7|20
1666717500000|2022-10-25 17:05:00|2869.7|2860.7|2877.7|2868.7|2878.7|2870.7|2869.7|2860.7|49
1666717800000|2022-10-25 17:10:00|2876.7|2867.7|2868.7|2860.7|2876.7|2867.7|2868.7|2859.7|3
1666718100000|2022-10-25 17:15:00|2869.7|2861.7|2866.7|2858.7|2869.7|2861.7|2866.7|2857.7|19
1666718400000|2022-10-25 17:20:00|2867.7|2859.7|2869.7|2860.7|2871.7|2863.7|2866.7|2859.7|2
1666718700000|2022-10-25 17:25:00|2868.7|2861.7|2872.7|2864.7|2873.7|2865.7|2868.7|2861.7|17
1666719000000|2022-10-25 17:30:00|2873.7|2865.7|2877.7|2868.7|2879.7|2870.7|2873.7|2865.7|20
1666719300000|2022-10-25 17:35:00|2876.7|2867.7|2875.7|2866.7|2877.7|2867.7|2875.7|2866.7|2
1666719600000|2022-10-25 17:40:00|2876.7|2867.7|2876.7|2867.7|2877.7|2868.7|2876.7|2866.7|3
1666719900000|2022-10-25 17:45:00|2877.7|2868.7|2878.7|2869.7|2878.7|2870.7|2876.7|2867.7|7
1666720200000|2022-10-25 17:50:00|2877.7|2868.7|2875.7|2866.7|2878.7|2869.7|2872.7|2865.7|10
1666720500000|2022-10-25 17:55:00|2874.7|2865.7|2875.7|2867.7|2876.7|2867.7|2874.7|2865.7|2
1666720800000|2022-10-25 18:00:00|2876.7|2866.7|2877.7|2869.7|2878.7|2869.7|2875.7|2866.7|1
1666721100000|2022-10-25 18:05:00|2878.7|2870.7|2878.7|2870.7|2879.7|2871.7|2878.7|2870.7|4
1666721400000|2022-10-25 18:10:00|2879.7|2869.7|2877.7|2868.7|2879.7|2869.7|2876.7|2867.7|3
1666721700000|2022-10-25 18:15:00|2878.7|2870.7|2880.7|2871.7|2880.7|2871.7|2878.7|2870.7|1
1666722000000|2022-10-25 18:20:00|2881.7|2872.7|2881.7|2873.7|2882.7|2873.7|2881.7|2872.7|6
1666722300000|2022-10-25 18:25:00|2882.7||2883.7||2883.7||2882.7||7
1666722600000|2022-10-25 18:30:00|2882.7|2871.7|2882.7|2873.7|2882.7|2873.7|2880.7|2871.7|4
1666722900000|2022-10-25 18:35:00|2881.7|2874.7|2881.7|2871.7|2882.7|2874.7|2881.7|2871.7|2
1666723200000|2022-10-25 18:40:00|2880.7|2872.7|2875.7|2867.7|2880.7|2872.7|2875.7|2866.7|5
1666723500000|2022-10-25 18:45:00|2874.7|2866.7|2875.7|2867.7|2875.7|2867.7|2873.7|2865.7|3
1666723800000|2022-10-25 18:50:00|2876.7|2868.7|2878.7|2869.7|2878.7|2869.7|2875.7|2867.7|3
1666724100000|2022-10-25 18:55:00|2879.7|2870.7|2877.7|2868.7|2881.7|2870.7|2875.7|2866.7|17
1666724400000|2022-10-25 19:00:00|2877.6|2868.6|2878.3|2869.3|2878.3|2869.3|2876.6|2867.6|0
1666724700000|2022-10-25 19:05:00|2878.2|2869.2|2878.3|2869.3|2878.7|2869.7|2877.5|2868.5|0
1666725000000|2022-10-25 19:10:00|2878.2|2869.2|2880.5|2871.5|2880.5|2871.5|2878.1|2869.1|0
1666725300000|2022-10-25 19:15:00|2881|2872|2880.3|2871.3|2881.4|2872.4|2880.1|2871.1|0
1666725600000|2022-10-25 19:20:00|2880.2|2871.2|2881|2872|2881|2872|2880.1|2871.1|0
1666725900000|2022-10-25 19:25:00|2881.5|2872.5|2883.9|2874.9|2883.9|2874.9|2881.5|2872.5|0
1666726200000|2022-10-25 19:30:00|2884|2875|2885.3|2876.3|2886.6|2877.6|2883.7|2874.7|0
1666726500000|2022-10-25 19:35:00|2885.2|2876.2|2884.4|2875.4|2885.8|2876.8|2884|2875|0
1666726800000|2022-10-25 19:40:00|2884.3|2875.3|2882.2|2873.2|2884.3|2875.3|2881.9|2872.9|0
1666727100000|2022-10-25 19:45:00|2882.1|2873.1|2884.2|2875.2|2884.9|2875.9|2882|2873|0
1666727400000|2022-10-25 19:50:00|2884.1|2875.1|2881.7|2872.7|2884.1|2875.1|2881.7|2872.7|0
1666727700000|2022-10-25 19:55:00|2881.6|2872.6|2879.6|2870.6|2882.3|2873.3|2878.4|2869.4|0
1666728000000|2022-10-25 20:00:00|2879.8|2870.8|2867.6|2858.6|2880.6|2871.6|2866|2857|0
1666728300000|2022-10-25 20:05:00|2868.4|2859.4|2870.3|2861.3|2872.4|2863.4|2867.7|2858.7|0
1666728600000|2022-10-25 20:10:00|2870.2|2861.2|2867.3|2858.3|2870.3|2861.3|2867.3|2858.3|0
1666728900000|2022-10-25 20:15:00|2867.5|2858.5|2865.9|2856.9|2867.8|2858.8|2865.7|2856.7|0
1666729200000|2022-10-25 20:20:00|2865.7|2856.7|2864.6|2855.6|2866.1|2857.1|2863.9|2854.9|0
1666729500000|2022-10-25 20:25:00|2864.5|2855.5|2866.3|2857.3|2866.5|2857.5|2863.9|2854.9|0
1666729800000|2022-10-25 20:30:00|2866.2|2857.2|2867.3|2858.3|2867.3|2858.3|2865.7|2856.7|0
1666730100000|2022-10-25 20:35:00|2867.2|2858.2|2868.5|2859.5|2869|2860|2866.9|2857.9|0
1666730400000|2022-10-25 20:40:00|2868.6|2859.6|2870.1|2861.1|2870.4|2861.4|2868.5|2859.5|0
1666730700000|2022-10-25 20:45:00|2870.2|2861.2|2869.7|2860.7|2871.2|2862.2|2869.5|2860.5|0
1666731000000|2022-10-25 20:50:00|2869.8|2860.8|2869.2|2860.2|2869.9|2860.9|2869.2|2860.2|0
1666731300000|2022-10-25 20:55:00|2869.3|2860.3|2870.3|2861.3|2870.7|2861.7|2869.3|2860.3|0
1666731600000|2022-10-25 21:00:00|2870.2|2861.2|2869.3|2860.3|2870.3|2861.3|2869|2860|0
1666731900000|2022-10-25 21:05:00|2869.2|2860.2|2868.6|2859.6|2869.4|2860.4|2868.6|2859.6|0
1666732200000|2022-10-25 21:10:00|2868.7|2859.7|2868.2|2859.2|2868.9|2859.9|2868.2|2859.2|0
1666732500000|2022-10-25 21:15:00|2868|2859|2867.1|2858.1|2868|2859|2866.9|2857.9|0
1666732800000|2022-10-25 21:20:00|2867.2|2858.2|2866.8|2857.8|2867.6|2858.6|2866.8|2857.8|0
1666733100000|2022-10-25 21:25:00|2866.9|2857.9|2866.1|2857.1|2866.9|2857.9|2866.1|2857.1|0
1666733400000|2022-10-25 21:30:00|2866.2|2857.2|2865.7|2856.7|2866.4|2857.4|2865.7|2856.7|0
1666733700000|2022-10-25 21:35:00|2865.6|2856.6|2865.8|2856.8|2866.5|2857.5|2865.6|2856.6|0
1666734000000|2022-10-25 21:40:00|2865.6|2856.6|2866|2857|2866.3|2857.3|2865.6|2856.6|0
1666734300000|2022-10-25 21:45:00|2866.1|2857.1|2867.6|2858.6|2867.7|2858.7|2865.7|2856.7|0
1666734600000|2022-10-25 21:50:00|2867.7|2858.7|2867.1|2858.1|2867.9|2858.9|2866.9|2857.9|0
1666734900000|2022-10-25 21:55:00|2867.2|2858.2|2866.7|2857.7|2868|2859|2866.6|2857.6|0
1666735200000|2022-10-25 22:00:00|2865|2856|2859.5|2850.5|2865.4|2856.4|2859.1|2850.1|0
1666735500000|2022-10-25 22:05:00|2859.4|2850.4|2860.1|2851.1|2861.3|2852.3|2858.2|2849.2|0
1666735800000|2022-10-25 22:10:00|2860.3|2851.3|2859|2850|2860.8|2851.8|2858.7|2849.7|0
1666736100000|2022-10-25 22:15:00|2859.1|2850.1|2862.2|2853.2|2862.8|2853.8|2858.5|2849.5|0
1666736400000|2022-10-25 22:20:00|2862.1|2853.1|2861.3|2852.3|2862.7|2853.7|2861|2852|0
1666736700000|2022-10-25 22:25:00|2861.6|2852.6|2862.3|2853.3|2862.3|2853.3|2860.1|2851.1|0
1666737000000|2022-10-25 22:30:00|2862.4|2853.4|2860.9|2851.9|2862.9|2853.9|2860.4|2851.4|0
1666737300000|2022-10-25 22:35:00|2861|2852|2860|2851|2861.1|2852.1|2859.6|2850.6|0
1666737600000|2022-10-25 22:40:00|2859.9|2850.9|2859.2|2850.2|2860.1|2851.1|2858.8|2849.8|0
1666737900000|2022-10-25 22:45:00|2859.3|2850.3|2859.3|2850.3|2859.9|2850.9|2858.9|2849.9|0
1666738200000|2022-10-25 22:50:00|2859.2|2850.2|2859.4|2850.4|2860.8|2851.8|2859.2|2850.2|0
1666738500000|2022-10-25 22:55:00|2859.5|2850.5|2859.5|2850.5|2860.3|2851.3|2859.4|2850.4|0
1666738800000|2022-10-25 23:00:00|2859.6|2850.6|2858.4|2849.4|2859.7|2850.7|2858.4|2849.4|0
1666739100000|2022-10-25 23:05:00|2858.6|2849.6|2856.3|2847.3|2859.2|2850.2|2853.9|2844.9|0
1666739400000|2022-10-25 23:10:00|2856.1|2847.1|2855.7|2846.7|2856.9|2847.9|2855.4|2846.4|0
1666739700000|2022-10-25 23:15:00|2855.8|2846.8|2855.7|2846.7|2856|2847|2853.6|2844.6|0
1666740000000|2022-10-25 23:20:00|2855.8|2846.8|2855.6|2846.6|2855.8|2846.8|2855.1|2846.1|0
1666740300000|2022-10-25 23:25:00|2855.5|2846.5|2855|2846|2855.6|2846.6|2854.8|2845.8|0
1666740600000|2022-10-25 23:30:00|2855.1|2846.1|2855.8|2846.8|2856|2847|2854.7|2845.7|0
1666740900000|2022-10-25 23:35:00|2856|2847|2856.2|2847.2|2856.5|2847.5|2855.7|2846.7|0
1666741200000|2022-10-25 23:40:00|2856.3|2847.3|2855.8|2846.8|2856.3|2847.3|2855.6|2846.6|0
1666741500000|2022-10-25 23:45:00|2855.9|2846.9|2856.7|2847.7|2856.9|2847.9|2855.7|2846.7|0
1666741800000|2022-10-25 23:50:00|2856.6|2847.6|2857.6|2848.6|2857.9|2848.9|2856.6|2847.6|0
1666742100000|2022-10-25 23:55:00|2857.5|2848.5|2858.4|2849.4|2859.4|2850.4|2857.2|2848.2|0
1666742400000|2022-10-26 00:00:00|2858.5|2849.5|2859.6|2850.6|2859.9|2850.9|2858.5|2849.5|0
1666742700000|2022-10-26 00:05:00|2859.7|2850.7|2858.8|2849.8|2861.5|2852.5|2858.8|2849.8|0
1666743000000|2022-10-26 00:10:00|2859|2850|2858.4|2849.4|2860.2|2851.2|2856.9|2847.9|0
1666743300000|2022-10-26 00:15:00|2858.8|2849.8|2860.3|2851.3|2860.7|2851.7|2858.8|2849.8|0
1666743600000|2022-10-26 00:20:00|2860.5|2851.5|2861.5|2852.5|2862.5|2853.5|2860.1|2851.1|0
1666743900000|2022-10-26 00:25:00|2861.7|2852.7|2862|2853|2862.2|2853.2|2861.3|2852.3|0
1666744200000|2022-10-26 00:30:00|2862.1|2853.1|2859.9|2850.9|2862.1|2853.1|2859.8|2850.8|0
1666744500000|2022-10-26 00:35:00|2860|2851|2860.8|2851.8|2861.2|2852.2|2859.6|2850.6|0
1666744800000|2022-10-26 00:40:00|2860.9|2851.9|2859.7|2850.7|2861.5|2852.5|2859.6|2850.6|0
1666745100000|2022-10-26 00:45:00|2859.6|2850.6|2858.4|2849.4|2860.2|2851.2|2857.9|2848.9|0
1666745400000|2022-10-26 00:50:00|2858.5|2849.5|2860.4|2851.4|2861|2852|2858|2849|0
1666745700000|2022-10-26 00:55:00|2860.3|2851.3|2863.9|2854.9|2864.2|2855.2|2860.2|2851.2|0
1666746000000|2022-10-26 01:00:00|2864|2855|2866.9|2857.9|2867.4|2858.4|2863.5|2854.5|0
1666746300000|2022-10-26 01:05:00|2867|2858|2868.1|2859.1|2868.2|2859.2|2866|2857|0
1666746600000|2022-10-26 01:10:00|2868|2859|2868.9|2859.9|2869|2860|2867.6|2858.6|0
1666746900000|2022-10-26 01:15:00|2869.2|2860.2|2858.7|2854.7|2869.2|2860.2|2833.7|2829.7|781
1666747200000|2022-10-26 01:20:00|2857.7|2853.7|2854.7|2850.7|2862.7|2858.7|2852.2|2848.2|308
1666747500000|2022-10-26 01:25:00|2855.2|2851.2|2846.2|2842.2|2859.7|2855.7|2846.2|2842.2|528
1666747800000|2022-10-26 01:30:00|2846.7|2842.7|2910.2|2906.2|2913.2|2909.2|2846.2|2842.2|3496
1666748100000|2022-10-26 01:35:00|2910.7|2906.7|2918.7|2914.7|2922.2|2918.2|2887.7|2883.7|3437
1666748400000|2022-10-26 01:40:00|2919.2|2915.2|2919.2|2915.2|2929.7|2925.7|2908.2|2904.2|2830
1666748700000|2022-10-26 01:45:00|2919.7|2915.7|2940.7|2936.7|2963.2|2959.2|2918.7|2914.7|4099
1666749000000|2022-10-26 01:50:00|2940.2|2936.2|2946.2|2942.2|2961.2|2957.2|2933.2|2929.2|4926
1666749300000|2022-10-26 01:55:00|2945.2|2941.2|2947.2|2943.2|2950.2|2946.2|2939.2|2935.2|1581
1666749600000|2022-10-26 02:00:00|2948.2|2944.2|2972.2|2968.2|2994.2|2990.2|2948.2|2944.2|6454
1666749900000|2022-10-26 02:05:00|2973.2|2969.2|2998.7|2994.7|2999.2|2995.2|2973.2|2969.2|2797
1666750200000|2022-10-26 02:10:00|2998.2|2994.2|2981.4|2977.4|3002.2|2998.2|2975.4|2971.4|2682
1666750500000|2022-10-26 02:15:00|2982.4|2978.4|2993.9|2989.9|2994.9|2990.9|2969.4|2965.4|1906
1666750800000|2022-10-26 02:20:00|2993.4|2989.4|2993.9|2989.9|2994.4|2990.4|2983.4|2979.4|1096
1666751100000|2022-10-26 02:25:00|2993.4|2989.4|3014.4|3010.4|3017.4|3013.4|2993.4|2989.4|2782
1666751400000|2022-10-26 02:30:00|3015.4|3011.4|2999.4|2995.4|3018.4|3014.4|2996.9|2992.9|2076
1666751700000|2022-10-26 02:35:00|2998.9|2994.9|3003.4|2999.4|3003.4|2999.4|2989.4|2985.4|4401
1666752000000|2022-10-26 02:40:00|3004.4|3000.4|3006.4|3002.4|3010.4|3006.4|2998.9|2994.9|1313
1666752300000|2022-10-26 02:45:00|3007.4|3003.4|3021.9|3017.9|3022.4|3018.4|3005.4|3001.4|6463
1666752600000|2022-10-26 02:50:00|3021.4|3017.4|3004.4|3000.4|3023.9|3019.9|3003.4|2999.4|1455
1666752900000|2022-10-26 02:55:00|3004.9|3000.9|3000.4|2996.4|3011.4|3007.4|2997.4|2993.4|1205
1666753200000|2022-10-26 03:00:00|2999.9|2995.9|3003.9|2999.9|3007.4|3003.4|2997.4|2993.4|854
1666753500000|2022-10-26 03:05:00|3003.4|2999.4|2995.4|2991.4|3014.4|3010.4|2995.4|2991.4|903
1666753800000|2022-10-26 03:10:00|2995.9|2991.9|2994.4|2990.4|2999.4|2995.4|2985.4|2981.4|2987
1666754100000|2022-10-26 03:15:00|2993.4|2989.4|3005.4|3001.4|3008.4|3004.4|2988.4|2984.4|4900
1666754400000|2022-10-26 03:20:00|3004.4|3000.4|3014.4|3010.4|3015.4|3011.4|3001.9|2997.9|2308
1666754700000|2022-10-26 03:25:00|3013.9|3009.9|3006.4|3002.4|3017.4|3013.4|3006.4|3002.4|1186
1666755000000|2022-10-26 03:30:00|3005.9|3001.9|3001.4|2997.4|3014.4|3010.4|2999.4|2995.4|544
1666755300000|2022-10-26 03:35:00|3002.4|2998.4|3006.4|3002.4|3009.4|3005.4|2999.4|2995.4|1201
1666755600000|2022-10-26 03:40:00|3005.4|3001.4|3003.4|2999.4|3006.4|3002.4|3002.4|2998.4|426
1666755900000|2022-10-26 03:45:00|3002.9|2998.9|3002.4|2998.4|3003.4|2999.4|2995.9|2991.9|652
1666756200000|2022-10-26 03:50:00|3001.9|2997.9|3003.4|2999.4|3006.4|3002.4|2998.4|2994.4|443
1666756500000|2022-10-26 03:55:00|3002.9|2998.9|2999.9|2995.9|3003.4|2999.4|2999.4|2995.4|243
1666756800000|2022-10-26 04:00:00|3002.7|2993.7|3001.9|2992.9|3002.7|2993.7|3001.7|2992.7|0
1666757100000|2022-10-26 04:05:00|3001.8|2992.8|2999.4|2990.4|3002.2|2993.2|2999.1|2990.1|0
1666757400000|2022-10-26 04:10:00|2999.5|2990.5|2999.1|2990.1|2999.7|2990.7|2998.8|2989.8|0
1666757700000|2022-10-26 04:15:00|2999|2990|2999.4|2990.4|2999.6|2990.6|2998.8|2989.8|0
1666758000000|2022-10-26 04:20:00|2999.6|2990.6|2998.9|2989.9|2999.7|2990.7|2998.9|2989.9|0
1666758300000|2022-10-26 04:25:00|2998.8|2989.8|2999.4|2990.4|2999.4|2990.4|2997.8|2988.8|0
1666758600000|2022-10-26 04:30:00|2999.5|2990.5|3000.4|2991.4|3000.7|2991.7|2999.5|2990.5|0
1666758900000|2022-10-26 04:35:00|3000.3|2991.3|2998.2|2989.2|3000.3|2991.3|2998.2|2989.2|0
1666759200000|2022-10-26 04:40:00|2998.3|2989.3|2996.9|2987.9|2998.3|2989.3|2996.7|2987.7|0
1666759500000|2022-10-26 04:45:00|2996.8|2987.8|2996.5|2987.5|2997.1|2988.1|2996.5|2987.5|0
1666759800000|2022-10-26 04:50:00|2996.4|2987.4|2999|2990|2999.1|2990.1|2996.3|2987.3|0
1666760100000|2022-10-26 04:55:00|2999.1|2990.1|3000.7|2991.7|3000.8|2991.8|2998.7|2989.7|0
1666760400000|2022-10-26 05:00:00|2997.9|2993.9|2994.4|2990.4|3002.9|2998.9|2992.4|2988.4|1243
1666760700000|2022-10-26 05:05:00|2992.4|2988.4|2980.9|2976.9|2992.9|2988.9|2974.4|2970.4|1445
1666761000000|2022-10-26 05:10:00|2981.4|2977.4|2973.9|2969.9|2989.9|2985.9|2973.4|2969.4|734
1666761300000|2022-10-26 05:15:00|2973.4|2969.4|2969.4|2965.4|2975.9|2971.9|2966.4|2962.4|1313
1666761600000|2022-10-26 05:20:00|2968.4|2964.4|2962.9|2958.9|2972.4|2968.4|2960.4|2956.4|1147
1666761900000|2022-10-26 05:25:00|2963.4|2959.4|2963.4|2959.4|2965.9|2961.9|2956.4|2952.4|1130
1666762200000|2022-10-26 05:30:00|2962.4|2958.4|2954.4|2950.4|2970.9|2966.9|2954.4|2950.4|1318
1666762500000|2022-10-26 05:35:00|2953.4|2949.4|2943.4|2939.4|2956.4|2952.4|2937.4|2933.4|1656
1666762800000|2022-10-26 05:40:00|2942.4|2938.4|2956.4|2952.4|2958.9|2954.9|2933.9|2929.9|1317
1666763100000|2022-10-26 05:45:00|2957.4|2953.4|2943.9|2939.9|2961.4|2957.4|2938.4|2934.4|1958
1666763400000|2022-10-26 05:50:00|2944.4|2940.4|2933.9|2929.9|2948.4|2944.4|2931.4|2927.4|1527
1666763700000|2022-10-26 05:55:00|2933.4|2929.4|2922.9|2918.9|2937.4|2933.4|2921.4|2917.4|957
1666764000000|2022-10-26 06:00:00|2923.4|2919.4|2928.9|2924.9|2931.4|2927.4|2918.4|2914.4|1261
1666764300000|2022-10-26 06:05:00|2928.4|2924.4|2936.4|2932.4|2938.4|2934.4|2921.4|2917.4|743
1666764600000|2022-10-26 06:10:00|2936.9|2932.9|2938.9|2934.9|2944.9|2940.9|2926.4|2922.4|1143
1666764900000|2022-10-26 06:15:00|2938.4|2934.4|2932.4|2928.4|2945.4|2941.4|2928.4|2924.4|732
1666765200000|2022-10-26 06:20:00|2931.9|2927.9|2929.4|2925.4|2933.4|2929.4|2926.4|2922.4|554
1666765500000|2022-10-26 06:25:00|2929.9|2925.9|2930.4|2926.4|2933.4|2929.4|2922.4|2918.4|560
1666765800000|2022-10-26 06:30:00|2929.9|2925.9|2925.4|2921.4|2935.4|2931.4|2922.9|2918.9|782
1666766100000|2022-10-26 06:35:00|2924.9|2920.9|2932.9|2928.9|2933.4|2929.4|2923.4|2919.4|608
1666766400000|2022-10-26 06:40:00|2933.4|2929.4|2937.4|2933.4|2938.4|2934.4|2927.9|2923.9|764
1666766700000|2022-10-26 06:45:00|2936.4|2932.4|2947.4|2943.4|2947.4|2943.4|2936.4|2932.4|779
1666767000000|2022-10-26 06:50:00|2946.9|2942.9|2938.4|2934.4|2949.4|2945.4|2938.4|2934.4|996
1666767300000|2022-10-26 06:55:00|2937.4|2933.4|2930.4|2926.4|2941.4|2937.4|2930.4|2926.4|735
1666767600000|2022-10-26 07:00:00|2930.9|2926.9|2937.9|2933.9|2942.4|2938.4|2930.9|2926.9|781
1666767900000|2022-10-26 07:05:00|2938.4|2934.4|2942.4|2938.4|2943.4|2939.4|2934.4|2930.4|746
1666768200000|2022-10-26 07:10:00|2941.9|2937.9|2938.4|2934.4|2941.9|2937.9|2936.4|2932.4|804
1666768500000|2022-10-26 07:15:00|2937.9|2933.9|2939.4|2935.4|2941.4|2937.4|2933.4|2929.4|907
1666768800000|2022-10-26 07:20:00|2940.4|2936.4|2945.4|2941.4|2945.4|2941.4|2938.9|2934.9|599
1666769100000|2022-10-26 07:25:00|2944.9|2940.9|2944.4|2940.4|2945.4|2941.4|2940.4|2936.4|1539
1666769400000|2022-10-26 07:30:00|2945.4|2941.4|2949.4|2945.4|2949.9|2945.9|2944.4|2940.4|891
1666769700000|2022-10-26 07:35:00|2949.9|2945.9|2954.4|2950.4|2956.4|2952.4|2948.9|2944.9|929
1666770000000|2022-10-26 07:40:00|2954.9|2950.9|2950.4|2946.4|2959.4|2955.4|2949.4|2945.4|1733
1666770300000|2022-10-26 07:45:00|2949.9|2945.9|2959.4|2955.4|2959.4|2955.4|2949.4|2945.4|1739
1666770600000|2022-10-26 07:50:00|2959.9|2955.9|2952.4|2948.4|2962.4|2958.4|2951.4|2947.4|1458
1666770900000|2022-10-26 07:55:00|2951.9|2947.9|2948.9|2944.9|2953.4|2949.4|2947.4|2943.4|1510
1666771200000|2022-10-26 08:00:00|2949.4|2945.4|2954.4|2950.4|2954.4|2950.4|2947.4|2943.4|1118
1666771500000|2022-10-26 08:05:00|2953.9|2949.9|2959.9|2955.9|2959.9|2955.9|2951.9|2947.9|599
1666771800000|2022-10-26 08:10:00|2959.4|2955.4|2955.4|2951.4|2959.4|2955.4|2951.4|2947.4|2726
1666772100000|2022-10-26 08:15:00|2956.4|2952.4|2951.4|2947.4|2956.4|2952.4|2950.4|2946.4|7222
1666772400000|2022-10-26 08:20:00|2952.4|2948.4|2955.4|2951.4|2955.4|2951.4|2950.4|2946.4|247
1666772700000|2022-10-26 08:25:00|2955.9|2951.9|2960.9|2956.9|2964.4|2960.4|2954.4|2950.4|327
1666773000000|2022-10-26 08:30:00|2965.9|2956.8|2965.4|2956.4|2966|2957|2964.1|2955.1|0
1666773300000|2022-10-26 08:35:00|2965.3|2956.3|2967|2958|2967.8|2958.8|2964.9|2955.9|0
1666773600000|2022-10-26 08:40:00|2967.1|2958.1|2960.8|2951.8|2967.1|2958.1|2960.6|2951.6|0
1666773900000|2022-10-26 08:45:00|2961|2952|2961.8|2952.8|2962.3|2953.3|2960.2|2951.2|0
1666774200000|2022-10-26 08:50:00|2961.9|2952.9|2963.7|2954.7|2963.7|2954.7|2961.6|2952.6|0
1666774500000|2022-10-26 08:55:00|2963.5|2954.5|2963.9|2954.9|2964.4|2955.4|2962.7|2953.7|0
1666774800000|2022-10-26 09:00:00|2963.7|2954.7|2962.8|2953.8|2963.9|2954.9|2962.5|2953.5|0
1666775100000|2022-10-26 09:05:00|2962.9|2953.9|2962.1|2953.1|2963.3|2954.3|2961.9|2952.9|0
1666775400000|2022-10-26 09:10:00|2962.2|2953.2|2958.9|2949.9|2962.8|2953.8|2957.9|2948.9|0
1666775700000|2022-10-26 09:15:00|2959|2950|2954.9|2945.9|2959.9|2951.9|2953.9|2945.9|77
1666776000000|2022-10-26 09:20:00|2953.9|2946.9|2951.9|2943.9|2954.9|2947.9|2950.9|2941.9|51
1666776300000|2022-10-26 09:25:00|2952.9|2942.9|2950.9|2940.9|2952.9|2943.9|2948.9|2940.9|4
1666776600000|2022-10-26 09:30:00|2951.9|2941.9|2950.9|2941.9|2951.9|2944.9|2946.9|2939.9|37
1666776900000|2022-10-26 09:35:00|2951.9|2943.9|2954.9|2945.9|2955.9|2947.9|2951.9|2941.9|34
1666777200000|2022-10-26 09:40:00|2953.9|2944.9|2954.9|2946.9|2954.9|2947.9|2953.9|2944.9|7
1666777500000|2022-10-26 09:45:00|2953.9|2945.9|2949.9|2940.9|2953.9|2945.9|2946.9|2938.9|57
1666777800000|2022-10-26 09:50:00|2948.9|2939.9|2946.9|2937.9|2949.9|2940.9|2945.9|2937.9|13
1666778100000|2022-10-26 09:55:00|2947.9|2938.9|2944.9|2935.9|2948.9|2940.9|2944.9|2935.9|70
1666778400000|2022-10-26 10:00:00|2943.9|2936.9|2944.9|2937.9|2947.9|2939.9|2942.9|2934.9|33
1666778700000|2022-10-26 10:05:00|2945.9|2938.9|2946.9|2939.9|2950.9|2942.9|2944.9|2938.9|32
1666779000000|2022-10-26 10:10:00|2945.9|2938.9|2947.9|2939.9|2947.9|2940.9|2943.9|2935.9|23
1666779300000|2022-10-26 10:15:00|2946.9|2940.9|2943.9|2935.9|2948.9|2940.9|2939.9|2932.9|41
1666779600000|2022-10-26 10:20:00|2944.9|2936.9|2942.9|2934.9|2944.9|2937.9|2939.9|2931.9|30
1666779900000|2022-10-26 10:25:00|2941.9|2935.9|2945.9|2938.9|2948.9|2941.9|2941.9|2934.9|16
1666780200000|2022-10-26 10:30:00|2946.9|2939.9|2946.9|2939.9|2950.9|2942.9|2944.9|2936.9|8
1666780500000|2022-10-26 10:35:00|2945.9|2938.9|2945.9|2938.9|2947.9|2940.9|2944.9|2936.9|18
1666780800000|2022-10-26 10:40:00|2946.9|2939.9|2949.9|2941.9|2950.9|2942.9|2945.9|2938.9|0
1666781100000|2022-10-26 10:45:00|2950.9|2940.9|2948.9|2940.9|2951.9|2943.9|2947.9|2940.9|1
1666781400000|2022-10-26 10:50:00|2947.9|2939.9|2948.9|2940.9|2949.9|2941.9|2946.9|2938.9|19
1666781700000|2022-10-26 10:55:00|2947.9|2939.9|2948.9|2940.9|2948.9|2941.9|2945.9|2937.9|6
1666782000000|2022-10-26 11:00:00|2949.9|2941.9|2949.9|2941.9|2950.9|2943.9|2947.9|2939.9|83
1666782300000|2022-10-26 11:05:00|2948.9|2940.9|2948.9|2940.9|2949.9|2941.9|2947.9|2940.9|3
1666782600000|2022-10-26 11:10:00|2947.9|2941.9|2949.9|2941.9|2950.9|2943.9|2947.9|2940.9|51
1666782900000|2022-10-26 11:15:00|2948.9|2942.9|2951.9|2944.9|2951.9|2944.9|2947.9|2940.9|48
1666783200000|2022-10-26 11:20:00|2950.9|2943.9|2950.9|2942.9|2951.9|2944.9|2948.9|2941.9|28
1666783500000|2022-10-26 11:25:00|2949.9|2943.9|2951.9|2943.9|2951.9|2944.9|2945.9|2938.9|118
1666783800000|2022-10-26 11:30:00|2950.9|2944.9|2949.9|2942.9|2951.9|2944.9|2948.9|2941.9|21
1666784100000|2022-10-26 11:35:00|2948.9|2941.9|2946.9|2939.9|2949.9|2942.9|2946.9|2939.9|15
1666784400000|2022-10-26 11:40:00|2947.9|2938.9|2945.9|2937.9|2947.9|2938.9|2943.9|2936.9|7
1666784700000|2022-10-26 11:45:00|2946.9|2938.9|2944.9|2936.9|2946.9|2938.9|2943.9|2936.9|10
1666785000000|2022-10-26 11:50:00|2945.9|2937.9|2942.9|2934.9|2945.9|2937.9|2939.9|2932.9|26
1666785300000|2022-10-26 11:55:00|2943.9|2935.9|2943.9|2935.9|2944.9|2937.9|2941.9|2934.9|204
1666785600000|2022-10-26 12:00:00|2942.9|2934.9|2945.9|2938.9|2946.9|2938.9|2941.9|2934.9|3
1666785900000|2022-10-26 12:05:00|2944.9|2937.9|2943.9|2935.9|2946.9|2938.9|2942.9|2935.9|2
1666786200000|2022-10-26 12:10:00|2942.9|2936.9|2949.9|2941.9|2949.9|2942.9|2942.9|2935.9|3
1666786500000|2022-10-26 12:15:00|2948.9|2942.9|2947.9|2939.9|2950.9|2942.9|2946.9|2938.9|10
1666786800000|2022-10-26 12:20:00|2948.9|2940.9|2944.9|2937.9|2948.9|2940.9|2942.9|2935.9|3
1666787100000|2022-10-26 12:25:00|2945.9|2936.9|2943.9|2935.9|2945.9|2938.9|2941.9|2934.9|4
1666787400000|2022-10-26 12:30:00|2942.9|2936.9|2943.9|2936.9|2944.9|2936.9|2939.9|2931.9|51
1666787700000|2022-10-26 12:35:00|2944.9|2935.9|2937.9|2930.9|2944.9|2935.9|2936.9|2929.9|13
1666788000000|2022-10-26 12:40:00|2936.9|2929.9|2937.9|2930.9|2939.9|2932.9|2936.9|2928.9|37
1666788300000|2022-10-26 12:45:00|2938.9|2929.9|2939.9|2931.9|2939.9|2932.9|2934.9|2927.9|51
1666788600000|2022-10-26 12:50:00|2938.9|2930.9|2940.9|2933.9|2943.9|2935.9|2938.9|2930.9|14
1666788900000|2022-10-26 12:55:00|2941.9|2934.9|2942.9|2935.9|2943.9|2936.9|2939.9|2932.9|21
1666789200000|2022-10-26 13:00:00|2941.9|2933.9|2943.9|2935.9|2945.9|2937.9|2939.9|2932.9|6
1666789500000|2022-10-26 13:05:00|2942.9|2934.9|2942.9|2935.9|2943.9|2935.9|2938.9|2931.9|10
1666789800000|2022-10-26 13:10:00|2941.9|2934.9|2943.9|2935.9|2946.9|2938.9|2940.9|2933.9|36
1666790100000|2022-10-26 13:15:00|2944.9|2936.9|2940.9|2932.9|2944.9|2936.9|2939.9|2932.9|5
1666790400000|2022-10-26 13:20:00|2941.9|2933.9|2938.9|2931.9|2943.9|2935.9|2938.9|2931.9|20
1666790700000|2022-10-26 13:25:00|2939.9|2932.9|2940.9|2933.9|2944.9|2936.9|2938.9|2931.9|8
1666791000000|2022-10-26 13:30:00|2941.9|2934.9|2976.9|2968.9|2976.9|2968.9|2938.9|2930.9|684
1666791300000|2022-10-26 13:35:00|2975.9|2967.9|3007.9|2999.9|3007.9|2999.9|2971.9|2963.9|363
1666791600000|2022-10-26 13:40:00|3006.9|2998.9|2987.9|2979.9|3009.9|3001.9|2986.9|2978.9|295
1666791900000|2022-10-26 13:45:00|2986.9|2978.9|3006.9|2998.9|3013.9|3006.9|2985.9|2977.9|109
1666792200000|2022-10-26 13:50:00|3008.9|2999.9|2989.9|2982.9|3010.9|3002.9|2988.9|2981.9|113
1666792500000|2022-10-26 13:55:00|2991.9|2983.9|2991.9|2984.9|3001.9|2994.9|2990.9|2983.9|113
1666792800000|2022-10-26 14:00:00|2992.9|2985.9|3009.9|3002.9|3014.9|3007.9|2992.9|2985.9|190
1666793100000|2022-10-26 14:05:00|3010.9|3001.9|3019.9|3011.9|3024.9|3016.9|3003.9|2996.9|186
1666793400000|2022-10-26 14:10:00|3020.9|3012.9|3030.9|3022.9|3032.9|3025.9|3011.9|3003.9|284
1666793700000|2022-10-26 14:15:00|3029.9|3021.9|3039.9|3032.9|3041.9|3033.9|3023.9|3015.9|288
1666794000000|2022-10-26 14:20:00|3040.9|3031.9|3039.9|3031.9|3054.9|3046.9|3036.9|3028.9|312
1666794300000|2022-10-26 14:25:00|3040.9|3032.9|3055.9|3047.9|3061.9|3054.9|3040.9|3031.9|265
1666794600000|2022-10-26 14:30:00|3056.9|3048.9|3061.9|3053.9|3063.9|3056.9|3051.9|3043.9|308
1666794900000|2022-10-26 14:35:00|3059.9|3054.9|3076.9|3069.9|3077.9|3070.9|3058.9|3051.9|417
1666795200000|2022-10-26 14:40:00|3077.9|3070.9|3085.9|3077.9|3086.9|3078.9|3075.9|3068.9|351
1666795500000|2022-10-26 14:45:00|3084.9|3078.9|3083.9|3075.9|3091.9|3084.9|3079.9|3072.9|267
1666795800000|2022-10-26 14:50:00|3082.9|3073.9|3068.9|3060.9|3082.9|3075.9|3067.9|3060.9|202
1666796100000|2022-10-26 14:55:00|3067.9|3061.9|3060.9|3052.9|3067.9|3061.9|3058.9|3051.9|158
1666796400000|2022-10-26 15:00:00|3061.9|3053.9|3069.9|3062.9|3073.9|3066.9|3060.9|3053.9|245
1666796700000|2022-10-26 15:05:00|3068.9|3061.9|3078.9|3071.9|3080.9|3073.9|3063.9|3055.9|123
1666797000000|2022-10-26 15:10:00|3079.9|3072.9|3082.9|3074.9|3082.9|3074.9|3072.9|3065.9|140
1666797300000|2022-10-26 15:15:00|3081.9|3073.9|3080.9|3072.9|3085.9|3078.9|3077.9|3070.9|102
1666797600000|2022-10-26 15:20:00|3079.9|3071.9|3079.9|3071.9|3081.9|3074.9|3074.9|3067.9|64
1666797900000|2022-10-26 15:25:00|3078.9|3070.9|3078.9|3070.9|3080.9|3073.9|3075.9|3068.9|48
1666798200000|2022-10-26 15:30:00|3077.9|3069.9|3079.9|3072.9|3081.9|3073.9|3074.9|3067.9|89
1666798500000|2022-10-26 15:35:00|3080.9|3071.9|3083.9|3075.9|3086.9|3079.9|3072.9|3065.9|76
1666798800000|2022-10-26 15:40:00|3082.9|3074.9|3086.9|3079.9|3089.9|3082.9|3080.9|3073.9|77
1666799100000|2022-10-26 15:45:00|3085.9|3078.9|3084.9|3076.9|3086.9|3078.9|3079.9|3072.9|50
1666799400000|2022-10-26 15:50:00|3083.9|3075.9|3072.9|3065.9|3086.9|3078.9|3072.9|3065.9|71
1666799700000|2022-10-26 15:55:00|3073.9|3066.9|3074.9|3066.9|3078.9|3070.9|3072.9|3064.9|82
1666800000000|2022-10-26 16:00:00|3073.9|3067.9|3086.9|3079.9|3093.9|3086.9|3073.9|3066.9|82
1666800300000|2022-10-26 16:05:00|3085.9|3078.9|3089.9|3081.9|3094.9|3086.9|3085.9|3077.9|64
1666800600000|2022-10-26 16:10:00|3090.9|3082.9|3095.9|3087.9|3098.9|3090.9|3090.9|3081.9|110
1666800900000|2022-10-26 16:15:00|3094.9|3088.9|3100.9|3092.9|3100.9|3092.9|3091.9|3083.9|100
1666801200000|2022-10-26 16:20:00|3099.9|3091.9|3110.9|3103.9|3111.9|3104.9|3098.9|3091.9|163
1666801500000|2022-10-26 16:25:00|3111.9|3104.9|3111.9|3104.9|3111.9|3104.9|3106.9|3099.9|97
1666801800000|2022-10-26 16:30:00|3110.9|3103.9|3106.9|3098.9|3111.9|3104.9|3105.9|3098.9|59
1666802100000|2022-10-26 16:35:00|3107.9|3099.9|3102.9|3095.9|3110.9|3103.9|3101.9|3094.9|75
1666802400000|2022-10-26 16:40:00|3103.9|3096.9|3099.9|3091.9|3105.9|3098.9|3094.9|3087.9|129
1666802700000|2022-10-26 16:45:00|3098.9|3092.9|3096.9|3088.9|3100.9|3092.9|3094.9|3087.9|77
1666803000000|2022-10-26 16:50:00|3095.9|3087.9|3087.9|3079.9|3095.9|3088.9|3084.9|3076.9|141
1666803300000|2022-10-26 16:55:00|3086.9|3078.9|3078.9|3070.9|3089.9|3082.9|3074.9|3067.9|166
1666803600000|2022-10-26 17:00:00|3077.9|3069.9|3083.9|3075.9|3084.9|3076.9|3072.9|3064.9|49
1666803900000|2022-10-26 17:05:00|3084.9|3076.9|3080.9|3072.9|3085.9|3077.9|3076.9|3068.9|37
1666804200000|2022-10-26 17:10:00|3081.9|3073.9|3085.9|3077.9|3086.9|3079.9|3078.9|3070.9|31
1666804500000|2022-10-26 17:15:00|3086.9|3078.9|3079.9|3071.9|3086.9|3078.9|3077.9|3070.9|32
1666804800000|2022-10-26 17:20:00|3078.9|3072.9|3076.9|3068.9|3080.9|3072.9|3072.9|3064.9|14
1666805100000|2022-10-26 17:25:00|3077.9|3069.9|3071.9|3064.9|3077.9|3069.9|3068.9|3061.9|45
1666805400000|2022-10-26 17:30:00|3072.9|3065.9|3074.9|3067.9|3077.9|3069.9|3070.9|3062.9|155
1666805700000|2022-10-26 17:35:00|3075.9|3068.9|3084.9|3076.9|3084.9|3076.9|3075.9|3067.9|82
1666806000000|2022-10-26 17:40:00|3083.9|3077.9|3090.9|3082.9|3090.9|3083.9|3083.9|3076.9|90
1666806300000|2022-10-26 17:45:00|3089.9|3083.9|3089.9|3081.9|3093.9|3086.9|3088.9|3081.9|111
1666806600000|2022-10-26 17:50:00|3090.9|3082.9|3092.9|3084.9|3094.9|3087.9|3090.9|3082.9|33
1666806900000|2022-10-26 17:55:00|3091.9|3083.9|3093.9|3085.9|3094.9|3086.9|3087.9|3080.9|14
1666807200000|2022-10-26 18:00:00|3092.9|3086.9|3093.9|3085.9|3093.9|3086.9|3089.9|3082.9|28
1666807500000|2022-10-26 18:05:00|3094.9|3086.9|3097.9|3089.9|3097.9|3090.9|3094.9|3085.9|14
1666807800000|2022-10-26 18:10:00|3096.9|3088.9|3096.9|3088.9|3098.9|3091.9|3095.9|3088.9|15
1666808100000|2022-10-26 18:15:00|3095.9|3089.9|3094.9|3087.9|3096.9|3089.9|3092.9|3085.9|48
1666808400000|2022-10-26 18:20:00|3095.9|3086.9|3094.9|3086.9|3095.9|3088.9|3091.9|3084.9|37
1666808700000|2022-10-26 18:25:00|3095.9|3087.9|3088.9|3080.9|3098.9|3091.9|3086.9|3079.9|10
1666809000000|2022-10-26 18:30:00|3087.9|3081.9|3089.9|3081.9|3089.9|3082.9|3086.9|3079.9|8
1666809300000|2022-10-26 18:35:00|3088.9|3080.9|3088.9|3080.9|3091.9|3083.9|3085.9|3078.9|72
1666809600000|2022-10-26 18:40:00|3087.9|3081.9|3079.9|3071.9|3088.9|3081.9|3077.9|3070.9|45
1666809900000|2022-10-26 18:45:00|3078.9|3072.9|3080.9|3073.9|3083.9|3075.9|3078.9|3071.9|58
1666810200000|2022-10-26 18:50:00|3081.9|3074.9|3080.9|3073.9|3081.9|3074.9|3079.9|3071.9|7
1666810500000|2022-10-26 18:55:00|3079.9|3072.9|3079.9|3070.9|3082.9|3075.4|3075.9|3067.9|58
1666810800000|2022-10-26 19:00:00|3079.8|3070.8|3072.1|3063.1|3080.3|3071.3|3071.5|3062.5|0
1666811100000|2022-10-26 19:05:00|3072.2|3063.2|3072.6|3063.6|3073.5|3064.5|3067.4|3058.4|0
1666811400000|2022-10-26 19:10:00|3072.5|3063.5|3072.5|3063.5|3072.6|3063.6|3069.4|3060.4|0
1666811700000|2022-10-26 19:15:00|3072.6|3063.6|3078.3|3069.3|3078.4|3069.4|3072.6|3063.6|0
1666812000000|2022-10-26 19:20:00|3078.4|3069.4|3076.5|3067.5|3078.4|3069.4|3076.3|3067.3|0
1666812300000|2022-10-26 19:25:00|3076.6|3067.6|3073.8|3064.8|3077.3|3068.3|3073.3|3064.3|0
1666812600000|2022-10-26 19:30:00|3073.7|3064.7|3077.6|3068.6|3078.9|3069.9|3073.7|3064.7|0
1666812900000|2022-10-26 19:35:00|3077.7|3068.7|3075.3|3066.3|3077.8|3068.8|3074.5|3065.5|0
1666813200000|2022-10-26 19:40:00|3075.4|3066.4|3074.7|3065.7|3077.2|3068.2|3074.4|3065.4|0
1666813500000|2022-10-26 19:45:00|3074.6|3065.6|3074.3|3065.3|3076.5|3067.5|3073.1|3064.1|0
1666813800000|2022-10-26 19:50:00|3074.2|3065.2|3076.7|3067.7|3076.7|3067.7|3070.8|3061.8|0
1666814100000|2022-10-26 19:55:00|3076.6|3067.6|3075.5|3066.5|3076.7|3067.7|3071.9|3062.9|0
1666814400000|2022-10-26 20:00:00|3075.6|3066.6|3079.2|3070.2|3079.8|3070.8|3075.6|3066.6|0
1666814700000|2022-10-26 20:05:00|3079|3070|3076.6|3067.6|3084.4|3075.4|3074.7|3065.7|0
1666815000000|2022-10-26 20:10:00|3076.8|3067.8|3079.5|3070.5|3080.5|3071.5|3076.8|3067.8|0
1666815300000|2022-10-26 20:15:00|3079.2|3070.2|3078.4|3069.4|3080.1|3071.1|3078.2|3069.2|0
1666815600000|2022-10-26 20:20:00|3078.5|3069.5|3078.9|3069.9|3079.7|3070.7|3077.5|3068.5|0
1666815900000|2022-10-26 20:25:00|3078.8|3069.8|3080.5|3071.5|3081.6|3072.6|3078.3|3069.3|0
1666816200000|2022-10-26 20:30:00|3080.4|3071.4|3080.3|3071.3|3081.6|3072.6|3080.1|3071.1|0
1666816500000|2022-10-26 20:35:00|3080.4|3071.4|3081.1|3072.1|3081.2|3072.2|3080.1|3071.1|0
1666816800000|2022-10-26 20:40:00|3080.9|3071.9|3081.5|3072.5|3081.7|3072.7|3080.7|3071.7|0
1666817100000|2022-10-26 20:45:00|3081.7|3072.7|3083.3|3074.3|3083.3|3074.3|3081.1|3072.1|0
1666817400000|2022-10-26 20:50:00|3083.2|3074.2|3083.2|3074.2|3083.9|3074.9|3083|3074|0
1666817700000|2022-10-26 20:55:00|3083|3074|3083.5|3074.5|3085.2|3076.2|3082.3|3073.3|0
1666818000000|2022-10-26 21:00:00|3083.4|3074.4|3082.9|3073.9|3083.4|3074.4|3082.6|3073.6|0
1666818300000|2022-10-26 21:05:00|3083|3074|3082.9|3073.9|3083|3074|3082.3|3073.3|0
1666818600000|2022-10-26 21:10:00|3082.8|3073.8|3081.5|3072.5|3083.2|3074.2|3081.3|3072.3|0
1666818900000|2022-10-26 21:15:00|3081.6|3072.6|3081.4|3072.4|3081.6|3072.6|3081.4|3072.4|0
1666819200000|2022-10-26 21:20:00|3081.5|3072.5|3081.6|3072.6|3081.9|3072.9|3081.5|3072.5|0
1666819500000|2022-10-26 21:25:00|3081.7|3072.7|3080.7|3071.7|3081.8|3072.8|3080.3|3071.3|0
1666819800000|2022-10-26 21:30:00|3080.4|3071.4|3080|3071|3080.8|3071.8|3079.5|3070.5|0
1666820100000|2022-10-26 21:35:00|3079.8|3070.8|3079|3070|3079.8|3070.8|3079|3070|0
1666820400000|2022-10-26 21:40:00|3078.9|3069.9|3078.3|3069.3|3079.2|3070.2|3078.2|3069.2|0
1666820700000|2022-10-26 21:45:00|3078.1|3069.1|3078.1|3069.1|3078.8|3069.8|3077.7|3068.7|0
1666821000000|2022-10-26 21:50:00|3078.3|3069.3|3076.8|3067.8|3078.3|3069.3|3076.7|3067.7|0
1666821300000|2022-10-26 21:55:00|3076.9|3067.9|3077.7|3068.7|3077.8|3068.8|3076.9|3067.9|0
1666821600000|2022-10-26 22:00:00|3075.2|3066.2|3072.2|3063.2|3077.2|3068.2|3071.9|3062.9|0
1666821900000|2022-10-26 22:05:00|3071.7|3062.7|3076.4|3067.4|3076.4|3067.4|3070.4|3061.4|0
1666822200000|2022-10-26 22:10:00|3076.3|3067.3|3076.6|3067.6|3077.1|3068.1|3076.2|3067.2|0
1666822500000|2022-10-26 22:15:00|3076.5|3067.5|3076|3067|3076.6|3067.6|3075.4|3066.4|0
1666822800000|2022-10-26 22:20:00|3076.5|3067.5|3078.9|3069.9|3079.1|3070.1|3076.3|3067.3|0
1666823100000|2022-10-26 22:25:00|3078.8|3069.8|3080.7|3071.7|3080.9|3071.9|3078.8|3069.8|0
1666823400000|2022-10-26 22:30:00|3080.8|3071.8|3079.7|3070.7|3080.9|3071.9|3079.4|3070.4|0
1666823700000|2022-10-26 22:35:00|3079.9|3070.9|3080.2|3071.2|3080.2|3071.2|3079.4|3070.4|0
1666824000000|2022-10-26 22:40:00|3080.1|3071.1|3079.4|3070.4|3080.2|3071.2|3079.3|3070.3|0
1666824300000|2022-10-26 22:45:00|3079.6|3070.6|3080.1|3071.1|3080.3|3071.3|3079.4|3070.4|0
1666824600000|2022-10-26 22:50:00|3079.8|3070.8|3081.9|3072.9|3082|3073|3079.6|3070.6|0
1666824900000|2022-10-26 22:55:00|3081.7|3072.7|3081.6|3072.6|3081.7|3072.7|3080.4|3071.4|0
1666825200000|2022-10-26 23:00:00|3081.7|3072.7|3085.4|3076.4|3086.7|3077.7|3081.6|3072.6|0
1666825500000|2022-10-26 23:05:00|3085.3|3076.3|3084.2|3075.2|3085.3|3076.3|3084.1|3075.1|0
1666825800000|2022-10-26 23:10:00|3084|3075|3084.3|3075.3|3085.1|3076.1|3083.5|3074.5|0
1666826100000|2022-10-26 23:15:00|3084.1|3075.1|3083.6|3074.6|3084.4|3075.4|3083.5|3074.5|0
1666826400000|2022-10-26 23:20:00|3083.5|3074.5|3084.9|3075.9|3085.2|3076.2|3083.5|3074.5|0
1666826700000|2022-10-26 23:25:00|3085|3076|3084.2|3075.2|3085.2|3076.2|3084.2|3075.2|0
1666827000000|2022-10-26 23:30:00|3084.3|3075.3|3086.9|3077.9|3088.2|3079.2|3083.9|3074.9|0
1666827300000|2022-10-26 23:35:00|3086.8|3077.8|3086.1|3077.1|3087|3078|3085.7|3076.7|0
1666827600000|2022-10-26 23:40:00|3086.2|3077.2|3086|3077|3086.5|3077.5|3085.5|3076.5|0
1666827900000|2022-10-26 23:45:00|3086.1|3077.1|3085.3|3076.3|3086.6|3077.6|3084.8|3075.8|0
1666828200000|2022-10-26 23:50:00|3085.4|3076.4|3085|3076|3085.5|3076.5|3084.3|3075.3|0
1666828500000|2022-10-26 23:55:00|3085.1|3076.1|3087.6|3078.6|3087.7|3078.7|3084.8|3075.8|0
1666828800000|2022-10-27 00:00:00|3087.5|3078.5|3085.1|3076.1|3087.8|3078.8|3083.8|3074.8|0
1666829100000|2022-10-27 00:05:00|3085|3076|3085.3|3076.3|3086|3077|3084.5|3075.5|0
1666829400000|2022-10-27 00:10:00|3085.2|3076.2|3087|3078|3087.1|3078.1|3084.8|3075.8|0
1666829700000|2022-10-27 00:15:00|3087.1|3078.1|3089.1|3080.1|3089.1|3080.1|3086|3077|0
1666830000000|2022-10-27 00:20:00|3089.3|3080.3|3090.1|3081.1|3091.8|3082.8|3089|3080|0
1666830300000|2022-10-27 00:25:00|3090.2|3081.2|3087.9|3078.9|3090.2|3081.2|3087.4|3078.4|0
1666830600000|2022-10-27 00:30:00|3087.7|3078.7|3089.2|3080.2|3089.2|3080.2|3086|3077|0
1666830900000|2022-10-27 00:35:00|3089.3|3080.3|3087.1|3078.1|3089.3|3080.3|3085.9|3076.9|0
1666831200000|2022-10-27 00:40:00|3087.2|3078.2|3087.7|3078.7|3087.9|3078.9|3086|3077|0
1666831500000|2022-10-27 00:45:00|3087.9|3078.9|3087.1|3078.1|3088|3079|3086.6|3077.6|0
1666831800000|2022-10-27 00:50:00|3087.3|3078.3|3086.5|3077.5|3087.7|3078.7|3086.2|3077.2|0
1666832100000|2022-10-27 00:55:00|3086.3|3077.3|3087.8|3078.8|3088|3079|3086.3|3077.3|0
1666832400000|2022-10-27 01:00:00|3087.7|3078.7|3091|3082|3092.4|3083.4|3087.5|3078.5|0
1666832700000|2022-10-27 01:05:00|3091.1|3082.1|3089.6|3080.6|3092.1|3083.1|3089.3|3080.3|0
1666833000000|2022-10-27 01:10:00|3089.7|3080.7|3089.4|3080.4|3090.1|3081.1|3088.9|3079.9|0
1666833300000|2022-10-27 01:15:00|3089.8|3080.8|3084.4|3080.4|3093.9|3089.9|3074.4|3070.4|681
1666833600000|2022-10-27 01:20:00|3083.9|3079.9|3065.9|3061.9|3084.4|3080.4|3063.9|3059.9|573
1666833900000|2022-10-27 01:25:00|3065.4|3061.4|3069.4|3065.4|3069.9|3065.9|3063.4|3059.4|416
1666834200000|2022-10-27 01:30:00|3069.9|3065.9|3070.4|3066.4|3089.9|3085.9|3055.4|3051.4|4319
1666834500000|2022-10-27 01:35:00|3070.9|3066.9|3090.7|3086.7|3090.7|3086.7|3068.4|3064.4|2487
1666834800000|2022-10-27 01:40:00|3091.7|3087.7|3074.2|3070.2|3095.2|3091.2|3072.7|3068.7|5861
1666835100000|2022-10-27 01:45:00|3073.7|3069.7|3054.7|3050.7|3077.7|3073.7|3053.7|3049.7|6775
1666835400000|2022-10-27 01:50:00|3055.7|3051.7|3059.2|3055.2|3059.2|3055.2|3040.7|3036.7|3909
1666835700000|2022-10-27 01:55:00|3059.7|3055.7|3066.2|3062.2|3078.7|3074.7|3057.7|3053.7|2403
1666836000000|2022-10-27 02:00:00|3066.7|3062.7|3077.2|3073.2|3077.2|3073.2|3057.7|3053.7|2320
1666836300000|2022-10-27 02:05:00|3076.7|3072.7|3085.7|3081.7|3088.2|3084.2|3069.7|3065.7|2513
1666836600000|2022-10-27 02:10:00|3085.2|3081.2|3082.7|3078.7|3085.2|3081.2|3063.7|3059.7|2339
1666836900000|2022-10-27 02:15:00|3083.2|3079.2|3072.7|3068.7|3085.2|3081.2|3071.7|3067.7|1571
1666837200000|2022-10-27 02:20:00|3072.2|3068.2|3078.7|3074.7|3080.7|3076.7|3062.7|3058.7|1963
1666837500000|2022-10-27 02:25:00|3077.7|3073.7|3066.7|3062.7|3077.7|3073.7|3060.7|3056.7|1613
1666837800000|2022-10-27 02:30:00|3065.7|3061.7|3070.2|3066.2|3073.2|3069.2|3062.7|3058.7|1666
1666838100000|2022-10-27 02:35:00|3069.7|3065.7|3064.7|3060.7|3070.7|3066.7|3061.7|3057.7|1274
1666838400000|2022-10-27 02:40:00|3065.2|3061.2|3047.7|3043.7|3067.2|3063.2|3047.2|3043.2|1324
1666838700000|2022-10-27 02:45:00|3048.7|3044.7|3060.7|3056.7|3063.7|3059.7|3047.7|3043.7|987
1666839000000|2022-10-27 02:50:00|3061.2|3057.2|3051.7|3047.7|3062.7|3058.7|3050.7|3046.7|808
1666839300000|2022-10-27 02:55:00|3051.2|3047.2|3037.7|3033.7|3053.7|3049.7|3037.2|3033.2|2130
1666839600000|2022-10-27 03:00:00|3038.7|3034.7|3048.7|3044.7|3050.7|3046.7|3037.2|3033.2|1509
1666839900000|2022-10-27 03:05:00|3047.7|3043.7|3057.7|3053.7|3057.7|3053.7|3041.7|3037.7|1545
1666840200000|2022-10-27 03:10:00|3058.2|3054.2|3042.7|3038.7|3058.2|3054.2|3038.7|3034.7|1261
1666840500000|2022-10-27 03:15:00|3043.7|3039.7|3046|3042|3047.5|3043.5|3042.2|3038.2|671
1666840800000|2022-10-27 03:20:00|3045.5|3041.5|3040|3036|3046|3042|3038.5|3034.5|347
1666841100000|2022-10-27 03:25:00|3039.5|3035.5|3038|3034|3045.5|3041.5|3033|3029|621
1666841400000|2022-10-27 03:30:00|3037.5|3033.5|3043|3039|3046.5|3042.5|3033|3029|299
1666841700000|2022-10-27 03:35:00|3042.5|3038.5|3032.5|3028.5|3043.5|3039.5|3032.5|3028.5|186
1666842000000|2022-10-27 03:40:00|3033.5|3029.5|3027.5|3023.5|3034|3030|3024.5|3020.5|1067
1666842300000|2022-10-27 03:45:00|3026.5|3022.5|3027|3023|3029.5|3025.5|3025|3021|1149
1666842600000|2022-10-27 03:50:00|3026.5|3022.5|3027.5|3023.5|3029.5|3025.5|3024|3020|227
1666842900000|2022-10-27 03:55:00|3026.5|3022.5|3027|3023|3028.5|3024.5|3025|3021|248
1666843200000|2022-10-27 04:00:00|3029.3|3020.3|3028.3|3019.3|3029.4|3020.4|3028.1|3019.1|0
1666843500000|2022-10-27 04:05:00|3028.1|3019.1|3028.7|3019.7|3029.1|3020.1|3028.1|3019.1|0
1666843800000|2022-10-27 04:10:00|3028.8|3019.8|3029|3020|3029.3|3020.3|3028.6|3019.6|0
1666844100000|2022-10-27 04:15:00|3029.1|3020.1|3029.1|3020.1|3029.3|3020.3|3028.6|3019.6|0
1666844400000|2022-10-27 04:20:00|3029|3020|3029.4|3020.4|3029.7|3020.7|3028.9|3019.9|0
1666844700000|2022-10-27 04:25:00|3029.6|3020.6|3029.7|3020.7|3029.8|3020.8|3029.1|3020.1|0
1666845000000|2022-10-27 04:30:00|3029.5|3020.5|3029.7|3020.7|3030|3021|3029|3020|0
1666845300000|2022-10-27 04:35:00|3029.5|3020.5|3029.3|3020.3|3029.8|3020.8|3028.7|3019.7|0
1666845600000|2022-10-27 04:40:00|3029.2|3020.2|3028.7|3019.7|3029.9|3020.9|3028.7|3019.7|0
1666845900000|2022-10-27 04:45:00|3028.6|3019.6|3029.8|3020.8|3030.3|3021.3|3028.3|3019.3|0
1666846200000|2022-10-27 04:50:00|3029.9|3020.9|3030.6|3021.6|3030.9|3021.9|3029.5|3020.5|0
1666846500000|2022-10-27 04:55:00|3030.5|3021.5|3030.5|3021.5|3031.3|3022.3|3029.9|3020.9|0
1666846800000|2022-10-27 05:00:00|3030.7|3021.7|3020|3016|3031|3027|3017.5|3013.5|657
1666847100000|2022-10-27 05:05:00|3019.5|3015.5|3016.5|3012.5|3021|3017|3009.5|3005.5|540
1666847400000|2022-10-27 05:10:00|3016|3012|3026.5|3022.5|3029.5|3025.5|3011|3007|294
1666847700000|2022-10-27 05:15:00|3025.5|3021.5|3015|3011|3027.5|3023.5|3012|3008|501
1666848000000|2022-10-27 05:20:00|3014.5|3010.5|3030.5|3026.5|3030.5|3026.5|3013.5|3009.5|365
1666848300000|2022-10-27 05:25:00|3029.5|3025.5|3018.5|3014.5|3038|3034|3018|3014|277
1666848600000|2022-10-27 05:30:00|3019|3015|3032.5|3028.5|3033|3029|3018|3014|374
1666848900000|2022-10-27 05:35:00|3033|3029|3039|3035|3041.5|3037.5|3028|3024|542
1666849200000|2022-10-27 05:40:00|3039.5|3035.5|3045|3041|3047|3043|3036|3032|528
1666849500000|2022-10-27 05:45:00|3045.5|3041.5|3051.5|3047.5|3058|3054|3045|3041|576
1666849800000|2022-10-27 05:50:00|3052.5|3048.5|3053.5|3049.5|3061|3057|3046.5|3042.5|1407
1666850100000|2022-10-27 05:55:00|3054|3050|3048.5|3044.5|3060|3056|3045|3041|1615
1666850400000|2022-10-27 06:00:00|3049|3045|3036.5|3032.5|3051|3047|3036.5|3032.5|380
1666850700000|2022-10-27 06:05:00|3037|3033|3032.5|3028.5|3039.5|3035.5|3028|3024|243
1666851000000|2022-10-27 06:10:00|3034|3030|3027|3023|3035.5|3031.5|3026.5|3022.5|308
1666851300000|2022-10-27 06:15:00|3026.5|3022.5|3026.5|3022.5|3027.5|3023.5|3020.5|3016.5|1217
1666851600000|2022-10-27 06:20:00|3026|3022|3008|3004|3029|3025|3007|3003|325
1666851900000|2022-10-27 06:25:00|3008.5|3004.5|3012|3008|3014.5|3010.5|3005|3001|246
1666852200000|2022-10-27 06:30:00|3011.5|3007.5|2994.5|2990.5|3013|3009|2994.5|2990.5|519
1666852500000|2022-10-27 06:35:00|2993.5|2989.5|3002.5|2998.5|3003.5|2999.5|2993.5|2989.5|527
1666852800000|2022-10-27 06:40:00|3002|2998|2997.5|2993.5|3005.5|3001.5|2996|2992|534
1666853100000|2022-10-27 06:45:00|2998|2994|2994|2990|2998.5|2994.5|2988.5|2984.5|383
1666853400000|2022-10-27 06:50:00|2994.5|2990.5|2995.5|2991.5|3002.5|2998.5|2994|2990|2158
1666853700000|2022-10-27 06:55:00|2994.5|2990.5|2983.5|2979.5|2997|2993|2982|2978|955
1666854000000|2022-10-27 07:00:00|2984.5|2980.5|2990.5|2986.5|2993|2989|2981.5|2977.5|469
1666854300000|2022-10-27 07:05:00|2991|2987|3000|2996|3000|2996|2988.5|2984.5|626
1666854600000|2022-10-27 07:10:00|2999.5|2995.5|2988|2984|3003|2999|2987.5|2983.5|755
1666854900000|2022-10-27 07:15:00|2987.5|2983.5|2991|2987|2993.5|2989.5|2987|2983|200
1666855200000|2022-10-27 07:20:00|2991.5|2987.5|2986|2982|2993.5|2989.5|2986|2982|337
1666855500000|2022-10-27 07:25:00|2986.5|2982.5|2986|2982|2991.5|2987.5|2981.5|2977.5|783
1666855800000|2022-10-27 07:30:00|2986.5|2982.5|2984|2980|2988|2984|2982|2978|206
1666856100000|2022-10-27 07:35:00|2984.5|2980.5|2994.5|2990.5|2995|2991|2983|2979|539
1666856400000|2022-10-27 07:40:00|2995|2991|3000|2996|3000|2996|2992|2988|1137
1666856700000|2022-10-27 07:45:00|3000.5|2996.5|3001|2997|3009|3005|2999.5|2995.5|524
1666857000000|2022-10-27 07:50:00|3001.5|2997.5|3005|3001|3009.5|3005.5|3001|2997|523
1666857300000|2022-10-27 07:55:00|3006|3002|2989.5|2985.5|3007|3003|2988|2984|929
1666857600000|2022-10-27 08:00:00|2989|2985|2990|2986|2992|2988|2982|2978|1383
1666857900000|2022-10-27 08:05:00|2990.5|2986.5|2984.5|2980.5|2991.5|2987.5|2984|2980|926
1666858200000|2022-10-27 08:10:00|2985|2981|2988.5|2984.5|2993|2989|2980.5|2976.5|982
1666858500000|2022-10-27 08:15:00|2989|2985|2995|2991|2998.5|2994.5|2989|2985|6281
1666858800000|2022-10-27 08:20:00|2994.5|2990.5|2998.5|2994.5|3001.5|2997.5|2994.5|2990.5|275
1666859100000|2022-10-27 08:25:00|2999|2995|3002.5|2998.5|3009.5|3005.5|2998.5|2994.5|537
1666859400000|2022-10-27 08:30:00|3003.9|2994.9|3004.6|2995.6|3005.2|2996.2|3003.6|2994.6|0
1666859700000|2022-10-27 08:35:00|3004.5|2995.5|3003.9|2994.9|3004.8|2995.8|3003.5|2994.5|0
1666860000000|2022-10-27 08:40:00|3003.8|2994.8|3003.3|2994.3|3004.1|2995.1|3001.5|2992.5|0
1666860300000|2022-10-27 08:45:00|3003.2|2994.2|3004.2|2995.2|3004.5|2995.5|3002.2|2993.2|0
1666860600000|2022-10-27 08:50:00|3004.1|2995.1|3003.4|2994.4|3005.5|2996.5|3003.3|2994.3|0
1666860900000|2022-10-27 08:55:00|3003.6|2994.6|3002.2|2993.2|3003.9|2994.9|3002.2|2993.2|0
1666861200000|2022-10-27 09:00:00|3002.3|2993.3|3001.5|2992.5|3002.6|2993.6|3001.3|2992.3|0
1666861500000|2022-10-27 09:05:00|3001.4|2992.4|2999.5|2990.5|3001.4|2992.4|2998.1|2989.1|0
1666861800000|2022-10-27 09:10:00|2999.4|2990.4|2997.8|2988.8|3000.3|2991.3|2997.8|2988.8|0
1666862100000|2022-10-27 09:15:00|2997.7|2988.7|2996|2986|2998.7|2989.7|2987|2979|65
1666862400000|2022-10-27 09:20:00|2997|2987|2994|2987|2997|2989|2994|2986|45
1666862700000|2022-10-27 09:25:00|2995|2986|2990|2979|2995|2987|2986|2978|259
1666863000000|2022-10-27 09:30:00|2986|2978|2990|2981|2990|2981|2986|2978|47
1666863300000|2022-10-27 09:35:00|2992|2982|2990|2981|2992|2982|2989|2981|57
1666863600000|2022-10-27 09:40:00|2992|2980|2989|2981|2993|2982|2988|2980|61
1666863900000|2022-10-27 09:45:00|2988|2980|2984|2976|2988|2981|2983|2975|70
1666864200000|2022-10-27 09:50:00|2985|2977|2987|2978|2988|2978|2985|2976|65
1666864500000|2022-10-27 09:55:00|2988|2979|2987|2979|2988|2980|2987|2977|69
1666864800000|2022-10-27 10:00:00|2988|2978|2988|2979|2988|2979|2985|2977|5
1666865100000|2022-10-27 10:05:00|2991|2980|2991|2981|2991|2983|2990|2980|5
1666865400000|2022-10-27 10:10:00||2982||2982||2983||2981|0
1666865700000|2022-10-27 10:15:00|2990|2983|2989|2981|2991|2983|2989|2981|4
1666866000000|2022-10-27 10:20:00|2991|2982|2990|2982|2991|2983|2987|2979|7
1666866300000|2022-10-27 10:25:00|2988|2981|2987|2978|2992|2982|2987|2977|5
1666866600000|2022-10-27 10:30:00||2979||2979||2980||2978|1
1666866900000|2022-10-27 10:35:00|2986|2978|2986|2976|2986|2978|2984|2976|6
1666867200000|2022-10-27 10:40:00|2985|2974|2979|2969|2986|2974|2977|2969|17
1666867500000|2022-10-27 10:45:00|2980|2971|2983|2974|2987|2974|2977|2967|17
1666867800000|2022-10-27 10:50:00|2984|2973|2981|2972|2984|2974|2979|2970|3
1666868100000|2022-10-27 10:55:00|2983|2970|2982|2971|2984|2972|2981|2970|1
1666868400000|2022-10-27 11:00:00|2981|2970|2987|2977|2987|2978|2981|2970|3
1666868700000|2022-10-27 11:05:00||2974||2976||2976||2972|1
1666869000000|2022-10-27 11:10:00||2977||2977||2980||2975|0
1666869300000|2022-10-27 11:15:00|2983|2976|2987|2978|2987|2980|2983|2976|20
1666869600000|2022-10-27 11:20:00|2989|2977|2995|2984|2995|2984|2987|2975|2
1666869900000|2022-10-27 11:25:00|2994|2985|2995|2986|2995|2987|2992|2980|20
1666870200000|2022-10-27 11:30:00|2994|2984|2995|2985|2995|2985|2993|2984|1
1666870500000|2022-10-27 11:35:00|2994|2984|2991|2981|2995|2985|2991|2981|0
1666870800000|2022-10-27 11:40:00|2992|2982|2991|2982|2994|2983|2988|2981|3
1666871100000|2022-10-27 11:45:00|2990|2981|2990|2981|2992|2984|2989|2981|4
1666871400000|2022-10-27 11:50:00|2989|2980|2988|2979|2990|2981|2988|2979|3
1666871700000|2022-10-27 11:55:00|2989|2980|2985|2975|2990|2980|2985|2975|4
1666872000000|2022-10-27 12:00:00|2984|2974|2985|2977|2985|2977|2982|2973|19
1666872300000|2022-10-27 12:05:00|2984|2975|2984|2974|2985|2975|2980|2972|34
1666872600000|2022-10-27 12:10:00|2985|2973|2981|2968|2985|2974|2978|2964|57
1666872900000|2022-10-27 12:15:00|2980|2966|2982|2972|2986|2975|2980|2966|6
1666873200000|2022-10-27 12:20:00|2981|2970|2984|2976|2986|2978|2980|2970|588
1666873500000|2022-10-27 12:25:00|2985|2975|2986|2975|2986|2979|2985|2975|316
1666873800000|2022-10-27 12:30:00|2984|2976|2992|2984|3004|2995|2984|2975|74
1666874100000|2022-10-27 12:35:00|2994|2983|2988|2979|2997|2989|2987|2979|8
1666874400000|2022-10-27 12:40:00|2989|2980|2991|2982|2991|2983|2988|2976|12
1666874700000|2022-10-27 12:45:00|2993|2980|2990|2981|2996|2988|2988|2980|11
1666875000000|2022-10-27 12:50:00|2992|2982|2994|2983|2995|2987|2989|2982|26
1666875300000|2022-10-27 12:55:00|2993|2984|3003|2996|3004|2996|2992|2984|19
1666875600000|2022-10-27 13:00:00|3004|2995|3002|2994|3004|2996|3000|2993|22
1666875900000|2022-10-27 13:05:00|3003|2995|3002|2994|3004|2995|3001|2993|20
1666876200000|2022-10-27 13:10:00|3004|2993|3003|2995|3004|2996|3001|2993|23
1666876500000|2022-10-27 13:15:00|3004|2996|3004|2996|3009|3001|3002|2995|30
1666876800000|2022-10-27 13:20:00|3005|2997|2998|2988|3006|2997|2995|2987|20
1666877100000|2022-10-27 13:25:00|2997|2989|2991|2981|3002|2994|2991|2981|42
1666877400000|2022-10-27 13:30:00|2990|2982|2981|2973|2999|2990|2981|2973|103
1666877700000|2022-10-27 13:35:00|2982|2974|3004|2994|3007|2999|2979|2970|92
1666878000000|2022-10-27 13:40:00|3003|2992|3013|3004|3013|3005|2992|2983|85
1666878300000|2022-10-27 13:45:00|3010|3002|2987|2980|3020|3011|2987|2979|118
1666878600000|2022-10-27 13:50:00|2989|2979|2976|2968|2991|2981|2970|2962|159
1666878900000|2022-10-27 13:55:00|2977|2967|2982|2972|2982|2975|2973|2964|50
1666879200000|2022-10-27 14:00:00|2981|2971|2982|2973|2985|2977|2974|2966|69
1666879500000|2022-10-27 14:05:00|2984|2974|3000|2993|3000|2993|2984|2973|20
1666879800000|2022-10-27 14:10:00|3001|2994|3004|2994|3006|2997|2993|2984|32
1666880100000|2022-10-27 14:15:00|3005|2995|3009|3000|3011|3003|3005|2994|55
1666880400000|2022-10-27 14:20:00|3008|3001|3007|2998|3011|3003|3003|2994|338
1666880700000|2022-10-27 14:25:00|3009|2999|3019|3012|3019|3012|3006|2999|61
1666881000000|2022-10-27 14:30:00|3018|3011|3026|3017|3028|3020|3018|3010|44
1666881300000|2022-10-27 14:35:00|3025|3020|3018|3010|3027|3020|3015|3006|57
1666881600000|2022-10-27 14:40:00|3019|3009|3007|3000|3019|3009|3005|2997|55
1666881900000|2022-10-27 14:45:00|3008|3002|3013|3004|3019|3012|3007|3002|30
1666882200000|2022-10-27 14:50:00|3015|3005|3025|3016|3025|3017|3013|3004|17
1666882500000|2022-10-27 14:55:00|3022|3014|3015|3006|3024|3015|3015|3006|30
1666882800000|2022-10-27 15:00:00|3014|3003|3025|3017|3025|3017|3011|3003|49
1666883100000|2022-10-27 15:05:00|3027|3019|3029|3022|3029|3022|3025|3015|37
1666883400000|2022-10-27 15:10:00|3030|3023|3034|3026|3039|3031|3028|3020|80
1666883700000|2022-10-27 15:15:00|3033|3025|3026|3018|3034|3027|3025|3017|48
1666884000000|2022-10-27 15:20:00|3025|3017|3024|3016|3025|3018|3022|3014|33
1666884300000|2022-10-27 15:25:00|3025|3017|3033|3025|3035|3025|3023|3015|24
1666884600000|2022-10-27 15:30:00|3032|3024|3031|3021|3035|3027|3026|3018|29
1666884900000|2022-10-27 15:35:00|3030|3020|3026|3018|3035|3023|3024|3015|18
1666885200000|2022-10-27 15:40:00|3025|3017|3019|3009|3027|3017|3017|3009|78
1666885500000|2022-10-27 15:45:00|3020|3010|3015|3007|3020|3011|3015|3006|47
1666885800000|2022-10-27 15:50:00|3013|3006|3013|3005|3017|3009|3013|3003|179
1666886100000|2022-10-27 15:55:00|3014|3004|3003|2995|3014|3005|3003|2995|119
1666886400000|2022-10-27 16:00:00|3002|2996|3009|3001|3009|3002|3001|2993|232
1666886700000|2022-10-27 16:05:00|3008|3000|3007|2998|3009|3002|3006|2997|298
1666887000000|2022-10-27 16:10:00|3006|2997|3003|2994|3006|2997|3000|2993|206
1666887300000|2022-10-27 16:15:00|3002|2995|3008|2997|3008|2999|3001|2992|98
1666887600000|2022-10-27 16:20:00|3007|2996|3002|2995|3007|2996|2999|2992|16
1666887900000|2022-10-27 16:25:00|3001|2993|2991|2984|3001|2994|2991|2984|35
1666888200000|2022-10-27 16:30:00|2994|2985|3000|2993|3002|2994|2992|2985|36
1666888500000|2022-10-27 16:35:00|3001|2991|3002|2994|3002|2995|2998|2991|37
1666888800000|2022-10-27 16:40:00|3003|2995|3000|2992|3004|2997|3000|2992|24
1666889100000|2022-10-27 16:45:00|2999|2991|3004|2997|3005|2997|2998|2991|7
1666889400000|2022-10-27 16:50:00|3003|2996|3005|2996|3005|2998|3003|2996|12
1666889700000|2022-10-27 16:55:00|3004|2997|3006|2998|3006|2998|3003|2996|20
1666890000000|2022-10-27 17:00:00|3005|2997|3003|2995|3006|2999|3001|2993|19
1666890300000|2022-10-27 17:05:00|3004|2996|3014|3007|3014|3007|3004|2995|32
1666890600000|2022-10-27 17:10:00|3013|3005|3011|3002|3014|3007|3009|3001|35
1666890900000|2022-10-27 17:15:00|3009|3003|3010|3002|3011|3004|3007|3000|35
1666891200000|2022-10-27 17:20:00|3011|3001|3012|3005|3014|3006|3010|3000|16
1666891500000|2022-10-27 17:25:00|3013|3004|3010|3002|3013|3004|3007|2999|34
1666891800000|2022-10-27 17:30:00|3009|3001|3008|2997|3010|3001|3006|2997|18
1666892100000|2022-10-27 17:35:00|3006|2998|3004|2995|3006|2999|3004|2994|15
1666892400000|2022-10-27 17:40:00|3002|2994|3004|2995|3006|2997|3001|2994|16
1666892700000|2022-10-27 17:45:00|3005|2996|3004|2997|3005|2997|3000|2993|18
1666893000000|2022-10-27 17:50:00|3003|2996|3004|2996|3005|2997|3003|2993|29
1666893300000|2022-10-27 17:55:00|3003|2995|3003|2995|3004|2996|3001|2993|18
1666893600000|2022-10-27 18:00:00|3002|2993|3002|2995|3004|2997|3002|2993|14
1666893900000|2022-10-27 18:05:00|3003|2994|3000|2990|3004|2995|2999|2990|18
1666894200000|2022-10-27 18:10:00|2999|2991|2995|2988|2999|2991|2994|2986|29
1666894500000|2022-10-27 18:15:00|2994|2987|2995|2988|2995|2988|2993|2986|16
1666894800000|2022-10-27 18:20:00|2996|2989|2996|2989|2996|2989|2996|2989|18
1666895100000|2022-10-27 18:25:00||2988||2988||2989||2988|17
1666895400000|2022-10-27 18:30:00|2995|2987|2996|2989|2996|2989|2994|2985|19
1666895700000|2022-10-27 18:35:00|2995|2988|2993|2986|2996|2988|2992|2983|23
1666896000000|2022-10-27 18:40:00|2992|2985|2991|2982|2993|2985|2990|2982|36
1666896300000|2022-10-27 18:45:00|2989|2981|2987|2978|2989|2981|2987|2978|21
1666896600000|2022-10-27 18:50:00|2986|2977|2988|2977|2988|2980|2985|2976|17
1666896900000|2022-10-27 18:55:00|2985|2976|2984.4|2975.4|2986|2977|2983|2972|66
1666897200000|2022-10-27 19:00:00|2984.3|2975.3|2986.3|2977.3|2988|2979|2984.3|2975.3|0
1666897500000|2022-10-27 19:05:00|2986.2|2977.2|2981.7|2972.7|2986.9|2977.9|2981.6|2972.6|0
1666897800000|2022-10-27 19:10:00|2981.8|2972.8|2984.3|2975.3|2984.5|2975.5|2979.9|2970.9|0
1666898100000|2022-10-27 19:15:00|2984.2|2975.2|2984.7|2975.7|2985.8|2976.8|2983.9|2974.9|0
1666898400000|2022-10-27 19:20:00|2984.6|2975.6|2985.5|2976.5|2986.2|2977.2|2984.4|2975.4|0
1666898700000|2022-10-27 19:25:00|2985.6|2976.6|2983.2|2974.2|2985.7|2976.7|2981.6|2972.6|0
1666899000000|2022-10-27 19:30:00|2983.1|2974.1|2985.3|2976.3|2987.1|2978.1|2981.2|2972.2|0
1666899300000|2022-10-27 19:35:00|2985.2|2976.2|2982.6|2973.6|2985.3|2976.3|2982.5|2973.5|0
1666899600000|2022-10-27 19:40:00|2982.7|2973.7|2983.1|2974.1|2986.5|2977.5|2982.4|2973.4|0
1666899900000|2022-10-27 19:45:00|2983|2974|2980.2|2971.2|2984.7|2975.7|2980.2|2971.2|0
1666900200000|2022-10-27 19:50:00|2980.3|2971.3|2977.2|2968.2|2981.6|2972.6|2976.8|2967.8|0
1666900500000|2022-10-27 19:55:00|2977.3|2968.3|2978.2|2969.2|2978.9|2969.9|2974.1|2965.1|0
1666900800000|2022-10-27 20:00:00|2977.7|2968.7|2961.4|2952.4|2980.2|2971.2|2956.7|2947.7|0
1666901100000|2022-10-27 20:05:00|2960.3|2951.3|2953.2|2944.2|2964|2955|2952.4|2943.4|0
1666901400000|2022-10-27 20:10:00|2953|2944|2961.1|2952.1|2961.5|2952.5|2951|2942|0
1666901700000|2022-10-27 20:15:00|2960.9|2951.9|2959.1|2950.1|2962.1|2953.1|2957.4|2948.4|0
1666902000000|2022-10-27 20:20:00|2959.2|2950.2|2954.9|2945.9|2959.4|2950.4|2953.2|2944.2|0
1666902300000|2022-10-27 20:25:00|2954.8|2945.8|2958.1|2949.1|2958.9|2949.9|2954.5|2945.5|0
1666902600000|2022-10-27 20:30:00|2958.2|2949.2|2968.5|2959.5|2972|2963|2948.6|2939.6|0
1666902900000|2022-10-27 20:35:00|2968.2|2959.2|2965.8|2956.8|2971|2962|2960.3|2951.3|0
1666903200000|2022-10-27 20:40:00|2966|2957|2966|2957|2970.2|2961.2|2963.9|2954.9|0
1666903500000|2022-10-27 20:45:00|2966.2|2957.2|2970|2961|2971.6|2962.6|2965.8|2956.8|0
1666903800000|2022-10-27 20:50:00|2969.9|2960.9|2970.2|2961.2|2973.1|2964.1|2967.8|2958.8|0
1666904100000|2022-10-27 20:55:00|2970.1|2961.1|2968.5|2959.5|2971.3|2962.3|2968.1|2959.1|0
1666904400000|2022-10-27 21:00:00|2968.6|2959.6|2966.2|2957.2|2968.6|2959.6|2965.3|2956.3|0
1666904700000|2022-10-27 21:05:00|2966.1|2957.1|2965.8|2956.8|2966.5|2957.5|2965.1|2956.1|0
1666905000000|2022-10-27 21:10:00|2966.2|2957.2|2967.5|2958.5|2967.9|2958.9|2965.9|2956.9|0
1666905300000|2022-10-27 21:15:00|2967.6|2958.6|2968.8|2959.8|2968.9|2959.9|2967.6|2958.6|0
1666905600000|2022-10-27 21:20:00|2968.5|2959.5|2973.1|2964.1|2973.1|2964.1|2968.5|2959.5|0
1666905900000|2022-10-27 21:25:00|2973.2|2964.2|2966.4|2957.4|2978.3|2969.3|2964.7|2955.7|0
1666906200000|2022-10-27 21:30:00|2966.6|2957.6|2970.8|2961.8|2970.8|2961.8|2963.9|2954.9|0
1666906500000|2022-10-27 21:35:00|2971|2962|2969.9|2960.9|2972.8|2963.8|2968.1|2959.1|0
1666906800000|2022-10-27 21:40:00|2970|2961|2969.7|2960.7|2970.1|2961.1|2968.7|2959.7|0
1666907100000|2022-10-27 21:45:00|2970|2961|2973.2|2964.2|2973.2|2964.2|2969.8|2960.8|0
1666907400000|2022-10-27 21:50:00|2973.1|2964.1|2974|2965|2974|2965|2971.9|2962.9|0
1666907700000|2022-10-27 21:55:00|2974.1|2965.1|2971.6|2962.6|2974.5|2965.5|2970.7|2961.7|0
1666908000000|2022-10-27 22:00:00|2973.3|2964.3|2972.2|2963.2|2974.3|2965.3|2971.2|2962.2|0
1666908300000|2022-10-27 22:05:00|2972.3|2963.3|2976.8|2967.8|2976.8|2967.8|2971.3|2962.3|0
1666908600000|2022-10-27 22:10:00|2977|2968|2965.2|2956.2|2978.6|2969.6|2965.1|2956.1|0
1666908900000|2022-10-27 22:15:00|2965.1|2956.1|2963.7|2954.7|2966.4|2957.4|2963.3|2954.3|0
1666909200000|2022-10-27 22:20:00|2963.8|2954.8|2964.9|2955.9|2965.7|2956.7|2963.7|2954.7|0
1666909500000|2022-10-27 22:25:00|2965.1|2956.1|2963.9|2954.9|2965.1|2956.1|2962.8|2953.8|0
1666909800000|2022-10-27 22:30:00|2964|2955|2964.7|2955.7|2964.7|2955.7|2962.8|2953.8|0
1666910100000|2022-10-27 22:35:00|2964.5|2955.5|2963.4|2954.4|2964.5|2955.5|2962.4|2953.4|0
1666910400000|2022-10-27 22:40:00|2963.6|2954.6|2966.1|2957.1|2967.1|2958.1|2963.4|2954.4|0
1666910700000|2022-10-27 22:45:00|2965.9|2956.9|2964.6|2955.6|2966|2957|2963|2954|0
1666911000000|2022-10-27 22:50:00|2964.4|2955.4|2964.8|2955.8|2965.5|2956.5|2963.4|2954.4|0
1666911300000|2022-10-27 22:55:00|2964.9|2955.9|2963.9|2954.9|2965.5|2956.5|2963.4|2954.4|0
1666911600000|2022-10-27 23:00:00|2963.8|2954.8|2962.6|2953.6|2964|2955|2961.7|2952.7|0
1666911900000|2022-10-27 23:05:00|2962.8|2953.8|2963.7|2954.7|2964.4|2955.4|2962.8|2953.8|0
1666912200000|2022-10-27 23:10:00|2963.5|2954.5|2965.2|2956.2|2965.5|2956.5|2963.3|2954.3|0
1666912500000|2022-10-27 23:15:00|2965.3|2956.3|2967.2|2958.2|2967.7|2958.7|2965.1|2956.1|0
1666912800000|2022-10-27 23:20:00|2967.1|2958.1|2964.6|2955.6|2967.2|2958.2|2964.2|2955.2|0
1666913100000|2022-10-27 23:25:00|2964.5|2955.5|2965.2|2956.2|2965.7|2956.7|2964.5|2955.5|0
1666913400000|2022-10-27 23:30:00|2965.3|2956.3|2965.1|2956.1|2965.7|2956.7|2962.7|2953.7|0
1666913700000|2022-10-27 23:35:00|2965|2956|2963.6|2954.6|2965.2|2956.2|2963.1|2954.1|0
1666914000000|2022-10-27 23:40:00|2963.7|2954.7|2965.4|2956.4|2965.5|2956.5|2963.6|2954.6|0
1666914300000|2022-10-27 23:45:00|2965.5|2956.5|2962.7|2953.7|2965.5|2956.5|2962.7|2953.7|0
1666914600000|2022-10-27 23:50:00|2962.6|2953.6|2962.8|2953.8|2963.4|2954.4|2962.5|2953.5|0
1666914900000|2022-10-27 23:55:00|2962.9|2953.9|2962.3|2953.3|2963.1|2954.1|2961.4|2952.4|0
1666915200000|2022-10-28 00:00:00|2962.6|2953.6|2962.6|2953.6|2963.4|2954.4|2961.4|2952.4|0
1666915500000|2022-10-28 00:05:00|2962.5|2953.5|2961.4|2952.4|2963.3|2954.3|2960.8|2951.8|0
1666915800000|2022-10-28 00:10:00|2961.3|2952.3|2961.2|2952.2|2962.1|2953.1|2959.7|2950.7|0
1666916100000|2022-10-28 00:15:00|2961.1|2952.1|2960.9|2951.9|2962.7|2953.7|2960.9|2951.9|0
1666916400000|2022-10-28 00:20:00|2960.8|2951.8|2961.8|2952.8|2962|2953|2960.5|2951.5|0
1666916700000|2022-10-28 00:25:00|2961.7|2952.7|2962.2|2953.2|2962.7|2953.7|2961.2|2952.2|0
1666917000000|2022-10-28 00:30:00|2962.1|2953.1|2964.2|2955.2|2964.5|2955.5|2961.5|2952.5|0
1666917300000|2022-10-28 00:35:00|2964.1|2955.1|2964.6|2955.6|2965.5|2956.5|2963.7|2954.7|0
1666917600000|2022-10-28 00:40:00|2964.5|2955.5|2963|2954|2964.5|2955.5|2962.8|2953.8|0
1666917900000|2022-10-28 00:45:00|2963.1|2954.1|2963.8|2954.8|2964|2955|2961.9|2952.9|0
1666918200000|2022-10-28 00:50:00|2963.7|2954.7|2969.4|2960.4|2969.5|2960.5|2960.9|2951.9|0
1666918500000|2022-10-28 00:55:00|2969.7|2960.7|2972.4|2963.4|2972.7|2963.7|2969.4|2960.4|0
1666918800000|2022-10-28 01:00:00|2972.5|2963.5|2975.2|2966.2|2975.2|2966.2|2972.5|2963.5|0
1666919100000|2022-10-28 01:05:00|2975.1|2966.1|2975.9|2966.9|2975.9|2966.9|2974.7|2965.7|0
1666919400000|2022-10-28 01:10:00|2975.8|2966.8|2977.9|2968.9|2978.5|2969.5|2975.8|2966.8|0
1666919700000|2022-10-28 01:15:00|2978|2969|2979.5|2975.5|2985.5|2981.5|2967|2963|482
1666920000000|2022-10-28 01:20:00|2980|2976|2970|2966|2984.5|2980.5|2970|2966|381
1666920300000|2022-10-28 01:25:00|2968.8|2964.8|2973.8|2969.8|2974.8|2970.8|2965.3|2961.3|498
1666920600000|2022-10-28 01:30:00|2971.3|2967.3|2929.8|2925.8|2971.3|2967.3|2927.8|2923.8|3585
1666920900000|2022-10-28 01:35:00|2930.3|2926.3|2945.3|2941.3|2951.3|2947.3|2928.3|2924.3|2711
1666921200000|2022-10-28 01:40:00|2944.8|2940.8|2959.3|2955.3|2970.3|2966.3|2942.3|2938.3|2321
1666921500000|2022-10-28 01:45:00|2958.3|2954.3|2954.3|2950.3|2968.3|2964.3|2950.3|2946.3|1604
1666921800000|2022-10-28 01:50:00|2953.8|2949.8|2955.3|2951.3|2967.3|2963.3|2951.3|2947.3|1951
1666922100000|2022-10-28 01:55:00|2954.8|2950.8|2955.3|2951.3|2966.3|2962.3|2952.3|2948.3|1266
1666922400000|2022-10-28 02:00:00|2954.3|2950.3|2937.3|2933.3|2962.3|2958.3|2935.3|2931.3|2855
1666922700000|2022-10-28 02:05:00|2936.8|2932.8|2940.3|2936.3|2945.3|2941.3|2933.3|2929.3|2463
1666923000000|2022-10-28 02:10:00|2939.3|2935.3|2924.3|2920.3|2947.8|2943.8|2924.3|2920.3|2391
1666923300000|2022-10-28 02:15:00|2923.3|2919.3|2934.3|2930.3|2936.3|2932.3|2920.3|2916.3|2202
1666923600000|2022-10-28 02:20:00|2932.8|2928.8|2923.3|2919.3|2937.3|2933.3|2921.3|2917.3|1432
1666923900000|2022-10-28 02:25:00|2922.3|2918.3|2909.8|2905.8|2922.3|2918.3|2908.3|2904.3|1790
1666924200000|2022-10-28 02:30:00|2909.3|2905.3|2898.8|2894.8|2917.3|2913.3|2898.3|2894.3|1966
1666924500000|2022-10-28 02:35:00|2898.3|2894.3|2884.8|2880.8|2903.8|2899.8|2883.3|2879.3|1682
1666924800000|2022-10-28 02:40:00|2885.3|2881.3|2890.3|2886.3|2904.3|2900.3|2879.8|2875.8|1860
1666925100000|2022-10-28 02:45:00|2888.3|2884.3|2888.3|2884.3|2897.3|2893.3|2885.3|2881.3|1737
1666925400000|2022-10-28 02:50:00|2889.3|2885.3|2892.3|2888.3|2902.3|2898.3|2886.3|2882.3|1492
1666925700000|2022-10-28 02:55:00|2891.3|2887.3|2893.8|2889.8|2901.3|2897.3|2889.3|2885.3|1395
1666926000000|2022-10-28 03:00:00|2893.3|2889.3|2891.8|2887.8|2901.3|2897.3|2887.3|2883.3|1557
1666926300000|2022-10-28 03:05:00|2891.3|2887.3|2901.3|2897.3|2902.8|2898.8|2888.3|2884.3|1480
1666926600000|2022-10-28 03:10:00|2900.8|2896.8|2901.3|2897.3|2918.3|2914.3|2899.3|2895.3|2016
1666926900000|2022-10-28 03:15:00|2900.3|2896.3|2898.8|2894.8|2903.3|2899.3|2894.8|2890.8|1130
1666927200000|2022-10-28 03:20:00|2898.3|2894.3|2898.3|2894.3|2903.3|2899.3|2896.8|2892.8|814
1666927500000|2022-10-28 03:25:00|2897.8|2893.8|2898.3|2894.3|2906.3|2902.3|2895.8|2891.8|755
1666927800000|2022-10-28 03:30:00|2897.8|2893.8|2901.3|2897.3|2904.3|2900.3|2895.3|2891.3|307
1666928100000|2022-10-28 03:35:00|2900.8|2896.8|2893.3|2889.3|2901.8|2897.8|2893.3|2889.3|356
1666928400000|2022-10-28 03:40:00|2892.3|2888.3|2894.8|2890.8|2900.3|2896.3|2892.3|2888.3|365
1666928700000|2022-10-28 03:45:00|2894.3|2890.3|2885.3|2881.3|2898.3|2894.3|2884.3|2880.3|761
1666929000000|2022-10-28 03:50:00|2884.8|2880.8|2885.3|2881.3|2885.3|2881.3|2878.3|2874.3|760
1666929300000|2022-10-28 03:55:00|2884.8|2880.8|2881.8|2877.8|2885.3|2881.3|2876.3|2872.3|418
1666929600000|2022-10-28 04:00:00|2883.7|2874.7|2884.4|2875.4|2884.5|2875.5|2883.1|2874.1|0
1666929900000|2022-10-28 04:05:00|2884.5|2875.5|2884.9|2875.9|2885|2876|2883.9|2874.9|0
1666930200000|2022-10-28 04:10:00|2884.8|2875.8|2883.9|2874.9|2885.2|2876.2|2883.9|2874.9|0
1666930500000|2022-10-28 04:15:00|2883.8|2874.8|2883.4|2874.4|2884.1|2875.1|2883.4|2874.4|0
1666930800000|2022-10-28 04:20:00|2883.3|2874.3|2879.4|2870.4|2883.7|2874.7|2879.4|2870.4|0
1666931100000|2022-10-28 04:25:00|2879.6|2870.6|2880.1|2871.1|2880.8|2871.8|2879.3|2870.3|0
1666931400000|2022-10-28 04:30:00|2880.2|2871.2|2879.5|2870.5|2880.2|2871.2|2878|2869|0
1666931700000|2022-10-28 04:35:00|2879.4|2870.4|2878.7|2869.7|2879.7|2870.7|2878.6|2869.6|0
1666932000000|2022-10-28 04:40:00|2878.8|2869.8|2876.1|2867.1|2879|2870|2876.1|2867.1|0
1666932300000|2022-10-28 04:45:00|2876.3|2867.3|2877.6|2868.6|2877.8|2868.8|2875.8|2866.8|0
1666932600000|2022-10-28 04:50:00|2877.8|2868.8|2877.2|2868.2|2877.9|2868.9|2877|2868|0
1666932900000|2022-10-28 04:55:00|2877.4|2868.4|2877.3|2868.3|2877.4|2868.4|2877|2868|0
1666933200000|2022-10-28 05:00:00|2879.5|2870.5|2873.3|2869.3|2879.8|2875.8|2862.3|2858.3|2609
1666933500000|2022-10-28 05:05:00|2873.8|2869.8|2857.3|2853.3|2873.8|2869.8|2854.3|2850.3|1374
1666933800000|2022-10-28 05:10:00|2856.3|2852.3|2857.3|2853.3|2859.8|2855.8|2846.3|2842.3|1696
1666934100000|2022-10-28 05:15:00|2856.8|2852.8|2848.3|2844.3|2860.3|2856.3|2848.3|2844.3|1056
1666934400000|2022-10-28 05:20:00|2847.3|2843.3|2850.8|2846.8|2851.3|2847.3|2842.3|2838.3|1000
1666934700000|2022-10-28 05:25:00|2850.3|2846.3|2842.3|2838.3|2854.3|2850.3|2841.3|2837.3|1023
1666935000000|2022-10-28 05:30:00|2841.3|2837.3|2838.3|2834.3|2848.3|2844.3|2835.3|2831.3|1356
1666935300000|2022-10-28 05:35:00|2837.3|2833.3|2827.3|2823.3|2843.3|2839.3|2826.3|2822.3|2072
1666935600000|2022-10-28 05:40:00|2826.3|2822.3|2821.3|2817.3|2835.3|2831.3|2819.3|2815.3|1353
1666935900000|2022-10-28 05:45:00|2820.8|2816.8|2821.3|2817.3|2832.8|2828.8|2820.3|2816.3|1461
1666936200000|2022-10-28 05:50:00|2820.3|2816.3|2837.3|2833.3|2839.8|2835.8|2820.3|2816.3|1414
1666936500000|2022-10-28 05:55:00|2836.3|2832.3|2835.3|2831.3|2847.8|2843.8|2832.3|2828.3|1189
1666936800000|2022-10-28 06:00:00|2834.3|2830.3|2840.3|2836.3|2850.3|2846.3|2832.3|2828.3|1263
1666937100000|2022-10-28 06:05:00|2841.3|2837.3|2835.3|2831.3|2845.3|2841.3|2831.3|2827.3|1070
1666937400000|2022-10-28 06:10:00|2834.8|2830.8|2827.3|2823.3|2834.8|2830.8|2822.3|2818.3|859
1666937700000|2022-10-28 06:15:00|2826.8|2822.8|2819.3|2815.3|2829.3|2825.3|2817.3|2813.3|919
1666938000000|2022-10-28 06:20:00|2820.3|2816.3|2821.3|2817.3|2823.3|2819.3|2815.3|2811.3|954
1666938300000|2022-10-28 06:25:00|2821.8|2817.8|2823.3|2819.3|2824.3|2820.3|2815.8|2811.8|1693
1666938600000|2022-10-28 06:30:00|2823.8|2819.8|2806.3|2802.3|2824.8|2820.8|2805.3|2801.3|1183
1666938900000|2022-10-28 06:35:00|2806.8|2802.8|2807.8|2803.8|2820.3|2816.3|2806.3|2802.3|951
1666939200000|2022-10-28 06:40:00|2808.3|2804.3|2810.3|2806.3|2810.8|2806.8|2804.3|2800.3|1023
1666939500000|2022-10-28 06:45:00|2809.8|2805.8|2806.3|2802.3|2809.8|2805.8|2804.3|2800.3|896
1666939800000|2022-10-28 06:50:00|2806.8|2802.8|2813.3|2809.3|2816.3|2812.3|2805.8|2801.8|984
1666940100000|2022-10-28 06:55:00|2814.3|2810.3|2806.3|2802.3|2817.3|2813.3|2805.3|2801.3|726
1666940400000|2022-10-28 07:00:00|2805.8|2801.8|2798.8|2794.8|2808.3|2804.3|2797.3|2793.3|1027
1666940700000|2022-10-28 07:05:00|2799.3|2795.3|2805.3|2801.3|2806.3|2802.3|2797.3|2793.3|1121
1666941000000|2022-10-28 07:10:00|2804.8|2800.8|2800.3|2796.3|2806.3|2802.3|2797.8|2793.8|663
1666941300000|2022-10-28 07:15:00|2800.8|2796.8|2801.3|2797.3|2807.3|2803.3|2798.8|2794.8|1216
1666941600000|2022-10-28 07:20:00|2800.3|2796.3|2801.3|2797.3|2804.3|2800.3|2800.3|2796.3|601
1666941900000|2022-10-28 07:25:00|2801.8|2797.8|2804.3|2800.3|2807.3|2803.3|2800.3|2796.3|734
1666942200000|2022-10-28 07:30:00|2803.3|2799.3|2813.3|2809.3|2813.3|2809.3|2802.8|2798.8|1105
1666942500000|2022-10-28 07:35:00|2812.3|2808.3|2829.3|2825.3|2832.3|2828.3|2808.3|2804.3|2512
1666942800000|2022-10-28 07:40:00|2828.8|2824.8|2822.3|2818.3|2832.8|2828.8|2821.8|2817.8|2693
1666943100000|2022-10-28 07:45:00|2821.3|2817.3|2813.3|2809.3|2822.3|2818.3|2813.3|2809.3|1836
1666943400000|2022-10-28 07:50:00|2812.8|2808.8|2812.3|2808.3|2819.3|2815.3|2809.8|2805.8|2721
1666943700000|2022-10-28 07:55:00|2811.8|2807.8|2808.3|2804.3|2811.8|2807.8|2804.8|2800.8|2341
1666944000000|2022-10-28 08:00:00|2809.3|2805.3|2811.3|2807.3|2818.3|2814.3|2807.3|2803.3|2175
1666944300000|2022-10-28 08:05:00|2812.3|2808.3|2817.8|2813.8|2820.3|2816.3|2811.8|2807.8|1795
1666944600000|2022-10-28 08:10:00|2818.3|2814.3|2821.8|2817.8|2824.3|2820.3|2816.3|2812.3|1660
1666944900000|2022-10-28 08:15:00|2821.3|2817.3|2827.3|2823.3|2829.3|2825.3|2818.8|2814.8|856
1666945200000|2022-10-28 08:20:00|2826.8|2822.8|2822.3|2818.3|2827.3|2823.3|2822.3|2818.3|927
1666945500000|2022-10-28 08:25:00|2821.8|2817.8|2823.3|2819.3|2825.8|2821.8|2817.3|2813.3|1065
1666945800000|2022-10-28 08:30:00|2827.4|2818.4|2827.7|2818.7|2829.8|2820.8|2826.8|2817.8|0
1666946100000|2022-10-28 08:35:00|2827.9|2818.9|2827.9|2818.9|2829.2|2820.2|2827.3|2818.3|0
1666946400000|2022-10-28 08:40:00|2828|2819|2828.3|2819.3|2830.3|2821.3|2827.4|2818.4|0
1666946700000|2022-10-28 08:45:00|2828.1|2819.1|2828.2|2819.2|2829.7|2820.7|2827.1|2818.1|0
1666947000000|2022-10-28 08:50:00|2828.3|2819.3|2829.6|2820.6|2829.6|2820.6|2827.7|2818.7|0
1666947300000|2022-10-28 08:55:00|2829.4|2820.4|2827.7|2818.7|2829.7|2820.7|2827.7|2818.7|0
1666947600000|2022-10-28 09:00:00|2827.8|2818.8|2823.9|2814.9|2827.9|2818.9|2823.9|2814.9|0
1666947900000|2022-10-28 09:05:00|2823.8|2814.8|2821.7|2812.7|2824.2|2815.2|2821.3|2812.3|0
1666948200000|2022-10-28 09:10:00|2821.8|2812.8|2821.3|2812.3|2822.7|2813.7|2820.7|2811.7|0
1666948500000|2022-10-28 09:15:00|2821.4|2812.4|2833.8|2825.8|2834.8|2826.8|2820.7|2810.8|209
1666948800000|2022-10-28 09:20:00|2834.8|2826.8|2842.8|2835.8|2842.8|2835.8|2831.8|2823.8|229
1666949100000|2022-10-28 09:25:00|2843.8|2834.8|2842.8|2835.8|2844.8|2836.8|2838.8|2830.8|174
1666949400000|2022-10-28 09:30:00|2841.8|2834.8|2841.8|2834.8|2844.8|2836.8|2840.8|2832.8|158
1666949700000|2022-10-28 09:35:00|2842.8|2833.8|2841.8|2833.8|2843.8|2836.8|2839.8|2831.8|147
1666950000000|2022-10-28 09:40:00|2840.8|2834.8|2844.8|2836.8|2844.8|2837.8|2840.8|2833.8|144
1666950300000|2022-10-28 09:45:00|2845.8|2837.8|2845.8|2837.8|2847.8|2840.8|2844.8|2836.8|112
1666950600000|2022-10-28 09:50:00|2846.8|2838.8|2844.8|2836.8|2848.8|2841.8|2843.8|2836.8|119
1666950900000|2022-10-28 09:55:00|2845.8|2837.8|2847.8|2839.8|2848.8|2840.8|2842.8|2834.8|33
1666951200000|2022-10-28 10:00:00|2846.8|2838.8|2843.8|2835.8|2847.8|2839.8|2841.8|2834.8|19
1666951500000|2022-10-28 10:05:00|2842.8|2834.8|2843.8|2835.8|2844.8|2836.8|2840.8|2833.8|74
1666951800000|2022-10-28 10:10:00|2842.8|2836.8|2842.8|2835.8|2843.8|2836.8|2840.8|2833.8|28
1666952100000|2022-10-28 10:15:00|2843.8|2836.8|2838.8|2830.8|2843.8|2836.8|2836.8|2829.8|49
1666952400000|2022-10-28 10:20:00|2837.8|2831.8|2840.8|2831.8|2841.8|2833.8|2837.8|2831.8|3
1666952700000|2022-10-28 10:25:00|2839.8|2830.8|2838.8|2830.8|2841.8|2832.8|2838.8|2830.8|18
1666953000000|2022-10-28 10:30:00|2837.8|2829.8|2841.8|2832.8|2841.8|2834.8|2836.8|2828.8|10
1666953300000|2022-10-28 10:35:00|2840.8|2833.8|2839.8|2830.8|2841.8|2834.8|2838.8|2830.8|0
1666953600000|2022-10-28 10:40:00|2838.8|2831.8|2835.8|2828.8|2839.8|2831.8|2834.8|2827.8|23
1666953900000|2022-10-28 10:45:00|2836.8|2829.8|2837.8|2829.8|2838.8|2830.8|2835.8|2827.8|15
1666954200000|2022-10-28 10:50:00|2836.8|2828.8|2838.8|2830.8|2839.8|2831.8|2834.8|2826.8|1
1666954500000|2022-10-28 10:55:00|2839.8|2831.8|2838.8|2830.8|2839.8|2831.8|2835.8|2827.8|40
1666954800000|2022-10-28 11:00:00|2839.8|2831.8|2836.8|2828.8|2839.8|2831.8|2835.8|2828.8|10
1666955100000|2022-10-28 11:05:00|2835.8|2829.8|2835.8|2827.8|2836.8|2829.8|2832.8|2824.8|15
1666955400000|2022-10-28 11:10:00|2836.8|2828.8|2836.8|2829.8|2836.8|2829.8|2835.8|2827.8|7
1666955700000|2022-10-28 11:15:00|2837.8|2830.8|2840.8|2832.8|2841.8|2833.8|2836.8|2828.8|13
1666956000000|2022-10-28 11:20:00|2841.8|2833.8|2843.8|2835.8|2844.8|2836.8|2838.8|2830.8|8
1666956300000|2022-10-28 11:25:00|2842.8|2836.8|2843.8|2835.8|2843.8|2836.8|2841.8|2833.8|36
1666956600000|2022-10-28 11:30:00|2842.8|2834.8|2839.8|2831.8|2843.8|2834.8|2837.8|2829.8|14
1666956900000|2022-10-28 11:35:00|2838.8|2830.8|2837.8|2829.8|2843.8|2835.8|2836.8|2829.8|22
1666957200000|2022-10-28 11:40:00|2836.8|2830.8|2836.8|2828.8|2838.8|2830.8|2835.8|2827.8|23
1666957500000|2022-10-28 11:45:00|2835.8|2829.8|2838.8|2831.8|2839.8|2832.8|2835.8|2828.8|4
1666957800000|2022-10-28 11:50:00|2837.8|2830.8|2838.8|2830.8|2839.8|2832.8|2836.8|2828.8|2
1666958100000|2022-10-28 11:55:00|2837.8|2831.8|2837.8|2829.8|2838.8|2831.8|2836.8|2829.8|2
1666958400000|2022-10-28 12:00:00|2838.8|2830.8|2837.8|2829.8|2838.8|2831.8|2835.8|2828.8|27
1666958700000|2022-10-28 12:05:00|2836.8|2830.8|2833.8|2825.8|2837.8|2830.8|2829.8|2822.8|65
1666959000000|2022-10-28 12:10:00|2832.8|2826.8|2833.8|2825.8|2836.8|2828.8|2832.8|2824.8|3
1666959300000|2022-10-28 12:15:00|2832.8|2824.8|2835.8|2827.8|2835.8|2828.8|2832.8|2824.8|10
1666959600000|2022-10-28 12:20:00|2834.8|2828.8|2831.8|2823.8|2835.8|2828.8|2830.8|2822.8|30
1666959900000|2022-10-28 12:25:00|2830.8|2822.8|2829.8|2821.8|2831.8|2822.8|2827.8|2820.8|23
1666960200000|2022-10-28 12:30:00|2828.8|2820.8|2838.8|2830.8|2850.8|2843.8|2823.8|2815.8|128
1666960500000|2022-10-28 12:35:00|2837.8|2827.8|2832.8|2824.8|2837.8|2829.8|2829.8|2821.8|55
1666960800000|2022-10-28 12:40:00|2831.8|2823.8|2828.8|2820.8|2833.8|2826.8|2826.8|2818.8|62
1666961100000|2022-10-28 12:45:00|2829.8|2821.8|2826.8|2818.8|2830.8|2822.8|2821.8|2814.8|21
1666961400000|2022-10-28 12:50:00|2825.8|2817.8|2829.8|2821.8|2830.8|2823.8|2823.8|2816.8|17
1666961700000|2022-10-28 12:55:00|2828.8|2820.8|2832.8|2824.8|2833.8|2825.8|2826.8|2818.8|8
1666962000000|2022-10-28 13:00:00|2831.8|2825.8|2835.8|2828.8|2836.8|2828.8|2829.8|2822.8|27
1666962300000|2022-10-28 13:05:00|2836.8|2827.8|2836.8|2828.8|2841.8|2833.8|2833.8|2825.8|297
1666962600000|2022-10-28 13:10:00|2835.8|2829.8|2836.8|2828.8|2842.8|2834.8|2835.8|2827.8|9
1666962900000|2022-10-28 13:15:00|2837.8|2829.8|2833.8|2825.8|2837.8|2830.8|2830.8|2822.8|8
1666963200000|2022-10-28 13:20:00|2832.8|2824.8|2833.8|2825.8|2834.8|2827.8|2829.8|2821.8|27
1666963500000|2022-10-28 13:25:00|2832.8|2826.8|2838.8|2829.8|2841.8|2833.8|2832.8|2826.8|33
1666963800000|2022-10-28 13:30:00|2837.8|2828.8|2839.8|2831.8|2846.8|2838.8|2823.8|2815.8|345
1666964100000|2022-10-28 13:35:00|2840.8|2833.8|2850.8|2843.8|2853.8|2846.8|2840.8|2832.8|473
1666964400000|2022-10-28 13:40:00|2851.8|2842.8|2839.8|2831.8|2855.8|2847.8|2839.8|2831.8|230
1666964700000|2022-10-28 13:45:00|2838.8|2830.8|2839.8|2831.8|2850.8|2842.8|2837.8|2829.8|179
1666965000000|2022-10-28 13:50:00|2837.8|2829.8|2840.8|2832.8|2843.8|2835.8|2833.8|2825.8|272
1666965300000|2022-10-28 13:55:00|2839.8|2831.8|2830.8|2822.8|2843.8|2836.8|2828.8|2820.8|115
1666965600000|2022-10-28 14:00:00|2832.8|2823.8|2833.8|2825.8|2841.8|2833.8|2823.8|2815.8|471
1666965900000|2022-10-28 14:05:00|2834.8|2826.8|2831.8|2823.8|2840.8|2832.8|2831.8|2823.8|185
1666966200000|2022-10-28 14:10:00|2832.8|2824.8|2824.8|2816.8|2833.8|2825.8|2815.8|2808.8|216
1666966500000|2022-10-28 14:15:00|2825.8|2817.8|2829.8|2821.8|2834.8|2826.8|2823.8|2815.8|131
1666966800000|2022-10-28 14:20:00|2830.8|2820.8|2823.8|2815.8|2830.8|2823.8|2821.8|2813.8|19
1666967100000|2022-10-28 14:25:00|2824.8|2816.8|2831.8|2823.8|2837.8|2829.8|2824.8|2815.8|44
1666967400000|2022-10-28 14:30:00|2832.8|2824.8|2824.8|2816.8|2834.8|2827.8|2824.8|2816.8|76
1666967700000|2022-10-28 14:35:00|2823.8|2815.8|2823.8|2815.8|2825.8|2817.8|2816.8|2809.8|84
1666968000000|2022-10-28 14:40:00|2822.8|2814.8|2819.8|2811.8|2824.8|2816.8|2813.8|2806.8|65
1666968300000|2022-10-28 14:45:00|2818.8|2810.8|2821.8|2813.8|2826.8|2819.8|2818.8|2810.8|84
1666968600000|2022-10-28 14:50:00|2823.8|2814.8|2821.8|2813.8|2824.8|2816.8|2813.8|2806.8|36
1666968900000|2022-10-28 14:55:00|2822.8|2814.8|2825.8|2816.8|2825.8|2818.8|2817.8|2809.8|41
1666969200000|2022-10-28 15:00:00|2826.8|2817.8|2824.8|2817.8|2830.8|2822.8|2820.8|2813.8|19
1666969500000|2022-10-28 15:05:00|2825.8|2816.8|2835.8|2827.8|2836.8|2828.8|2822.8|2815.8|42
1666969800000|2022-10-28 15:10:00|2834.8|2826.8|2838.8|2830.8|2843.8|2835.8|2834.8|2826.8|81
1666970100000|2022-10-28 15:15:00|2837.8|2829.8|2836.8|2828.8|2838.8|2831.8|2834.8|2827.8|51
1666970400000|2022-10-28 15:20:00|2837.8|2829.8|2833.8|2824.8|2839.8|2832.8|2831.8|2823.8|19
1666970700000|2022-10-28 15:25:00|2832.8|2825.8|2827.8|2819.8|2834.8|2826.8|2825.8|2818.8|5
1666971000000|2022-10-28 15:30:00|2826.8|2820.8|2828.8|2820.8|2833.8|2825.8|2826.8|2819.8|5
1666971300000|2022-10-28 15:35:00|2829.8|2822.8|2829.8|2821.8|2830.8|2822.8|2826.8|2818.8|16
1666971600000|2022-10-28 15:40:00|2828.8|2822.8|2832.8|2824.8|2833.8|2825.8|2827.8|2819.8|80
1666971900000|2022-10-28 15:45:00|2833.8|2825.8|2829.8|2821.8|2835.8|2828.8|2827.8|2820.8|20
1666972200000|2022-10-28 15:50:00|2828.8|2820.8|2826.8|2819.8|2829.8|2822.8|2826.8|2819.8|51
1666972500000|2022-10-28 15:55:00|2827.8|2820.8|2826.8|2819.8|2829.8|2822.8|2825.8|2817.8|26
1666972800000|2022-10-28 16:00:00|2827.8|2818.8|2825.8|2817.8|2831.8|2823.8|2824.8|2817.8|4
1666973100000|2022-10-28 16:05:00|2824.8|2818.8|2824.8|2816.8|2829.8|2821.8|2823.8|2816.8|28
1666973400000|2022-10-28 16:10:00|2825.8|2817.8|2824.8|2817.8|2825.8|2818.8|2822.8|2815.8|20
1666973700000|2022-10-28 16:15:00|2825.8|2816.8|2827.8|2819.8|2827.8|2820.8|2824.8|2816.8|8
1666974000000|2022-10-28 16:20:00|2828.8|2820.8|2829.8|2821.8|2830.8|2822.8|2827.8|2819.8|27
1666974300000|2022-10-28 16:25:00|2828.8|2820.8|2834.8|2826.8|2834.8|2827.8|2826.8|2819.8|16
1666974600000|2022-10-28 16:30:00|2833.8|2825.8|2838.8|2830.8|2838.8|2831.8|2833.8|2825.8|3
1666974900000|2022-10-28 16:35:00|2837.8|2829.8|2839.8|2832.8|2842.8|2835.8|2835.8|2827.8|225
1666975200000|2022-10-28 16:40:00|2840.8|2833.8|2842.8|2835.8|2843.8|2835.8|2837.8|2830.8|55
1666975500000|2022-10-28 16:45:00|2841.8|2834.8|2844.8|2837.8|2844.8|2837.8|2837.8|2830.8|82
1666975800000|2022-10-28 16:50:00|2843.8|2836.8|2847.8|2839.8|2847.8|2840.8|2843.8|2836.8|43
1666976100000|2022-10-28 16:55:00|2846.8|2838.8|2847.8|2839.8|2847.8|2840.8|2844.8|2836.8|25
1666976400000|2022-10-28 17:00:00|2846.8|2840.8|2847.8|2840.8|2848.8|2841.8|2845.8|2837.8|58
1666976700000|2022-10-28 17:05:00|2848.8|2841.8|2851.8|2843.8|2851.8|2844.8|2848.8|2841.8|60
1666977000000|2022-10-28 17:10:00|2850.8|2842.8|2852.8|2845.8|2853.8|2846.8|2850.8|2842.8|51
1666977300000|2022-10-28 17:15:00|2853.8|2846.8|2853.8|2846.8|2855.8|2848.8|2849.8|2842.8|259
1666977600000|2022-10-28 17:20:00|2854.8|2847.8|2853.8|2846.8|2855.8|2848.8|2852.8|2844.8|46
1666977900000|2022-10-28 17:25:00|2854.8|2845.8|2850.8|2843.8|2854.8|2846.8|2850.8|2843.8|48
1666978200000|2022-10-28 17:30:00|2851.8|2844.8|2851.8|2843.8|2853.8|2846.8|2850.8|2843.8|4
1666978500000|2022-10-28 17:35:00|2850.8|2844.8|2851.8|2844.8|2852.8|2845.8|2850.8|2842.8|2
1666978800000|2022-10-28 17:40:00|2850.8|2843.8|2847.8|2839.8|2851.8|2844.8|2847.8|2839.8|24
1666979100000|2022-10-28 17:45:00|2846.8|2840.8|2848.8|2840.8|2851.8|2844.8|2846.8|2839.8|46
1666979400000|2022-10-28 17:50:00|2847.8|2841.8|2848.8|2841.8|2850.8|2842.8|2847.8|2840.8|17
1666979700000|2022-10-28 17:55:00|2849.8|2842.8|2846.8|2839.8|2849.8|2842.8|2846.8|2838.8|11
1666980000000|2022-10-28 18:00:00|2847.8|2840.8|2845.8|2838.8|2849.8|2841.8|2843.8|2836.8|7
1666980300000|2022-10-28 18:05:00|2846.8|2837.8|2849.8|2841.8|2851.8|2843.8|2846.8|2837.8|35
1666980600000|2022-10-28 18:10:00|2848.8|2842.8|2852.8|2845.8|2853.8|2845.8|2848.8|2842.8|30
1666980900000|2022-10-28 18:15:00|2853.8|2844.8|2854.8|2846.8|2855.8|2848.8|2852.8|2844.8|20
1666981200000|2022-10-28 18:20:00|2853.8|2847.8|2853.8|2845.8|2854.8|2847.8|2851.8|2844.8|7
1666981500000|2022-10-28 18:25:00|2852.8|2844.8|2851.8|2844.8|2853.8|2845.8|2849.8|2842.8|29
1666981800000|2022-10-28 18:30:00|2852.8|2843.8|2854.8|2846.8|2854.8|2847.8|2850.8|2843.8|18
1666982100000|2022-10-28 18:35:00|2855.8|2847.8|2854.8|2847.8|2855.8|2848.8|2853.8|2846.8|24
1666982400000|2022-10-28 18:40:00|2853.8|2846.8|2856.8|2849.8|2858.8|2851.8|2853.8|2846.8|22
1666982700000|2022-10-28 18:45:00|2857.8|2850.8|2858.8|2851.8|2860.8|2852.8|2856.8|2849.8|21
1666983000000|2022-10-28 18:50:00|2859.8|2852.8|2862.8|2854.8|2862.8|2855.8|2858.8|2851.8|71
1666983300000|2022-10-28 18:55:00|2863.8|2855.8|2866.3|2857.3|2866.8|2858.3|2862.8|2855.8|40
1666983600000|2022-10-28 19:00:00|2866.2|2857.2|2866.6|2857.6|2869.4|2860.4|2866.2|2857.2|0
1666983900000|2022-10-28 19:05:00|2866.7|2857.7|2866.6|2857.6|2867.2|2858.2|2865.5|2856.5|0
1666984200000|2022-10-28 19:10:00|2866.7|2857.7|2868.3|2859.3|2869.3|2860.3|2866.7|2857.7|0
1666984500000|2022-10-28 19:15:00|2868.2|2859.2|2866.8|2857.8|2869.9|2860.9|2866.3|2857.3|0
1666984800000|2022-10-28 19:20:00|2866.9|2857.9|2868.1|2859.1|2868.1|2859.1|2865.9|2856.9|0
1666985100000|2022-10-28 19:25:00|2868|2859|2868.5|2859.5|2869.2|2860.2|2868|2859|0
1666985400000|2022-10-28 19:30:00|2868.4|2859.4|2869|2860|2869.1|2860.1|2867.7|2858.7|0
1666985700000|2022-10-28 19:35:00|2869.5|2860.5|2868.2|2859.2|2869.9|2860.9|2867.9|2858.9|0
1666986000000|2022-10-28 19:40:00|2868.1|2859.1|2868|2859|2868.4|2859.4|2867.3|2858.3|0
1666986300000|2022-10-28 19:45:00|2867.9|2858.9|2867.4|2858.4|2868|2859|2867.2|2858.2|0
1666986600000|2022-10-28 19:50:00|2867.5|2858.5|2870.9|2861.9|2871.2|2862.2|2867.2|2858.2|0
1666986900000|2022-10-28 19:55:00|2870.4|2861.4|2869.5|2860.5|2870.5|2861.5|2867.7|2858.7|0
1666987200000|2022-10-28 20:00:00|2869.6|2860.6|2871.8|2862.8|2872.2|2863.2|2868.9|2859.9|0
1666987500000|2022-10-28 20:05:00|2871.9|2862.9|2870.9|2861.9|2871.9|2862.9|2870.7|2861.7|0
1666987800000|2022-10-28 20:10:00|2871|2862|2873.1|2864.1|2873.1|2864.1|2870.9|2861.9|0
1666988100000|2022-10-28 20:15:00|2872.9|2863.9|2875|2866|2875.4|2866.4|2872.9|2863.9|0
1666988400000|2022-10-28 20:20:00|2874.9|2865.9|2875.3|2866.3|2875.6|2866.6|2874.7|2865.7|0
1666988700000|2022-10-28 20:25:00|2875.4|2866.4|2875.4|2866.4|2876.6|2867.6|2875.2|2866.2|0
1666989000000|2022-10-28 20:30:00|2875.5|2866.5|2874.9|2865.9|2875.8|2866.8|2874.7|2865.7|0
1666989300000|2022-10-28 20:35:00|2875|2866|2875.5|2866.5|2875.6|2866.6|2874.9|2865.9|0
1666989600000|2022-10-28 20:40:00|2875.8|2866.8|2877.3|2868.3|2877.3|2868.3|2875.2|2866.2|0
1666989900000|2022-10-28 20:45:00|2877.2|2868.2|2877.8|2868.8|2877.9|2868.9|2877.2|2868.2|0
1666990200000|2022-10-28 20:50:00|2877.9|2868.9|2878.2|2869.2|2878.8|2869.8|2877.9|2868.9|0
1666990500000|2022-10-28 20:55:00|2878.3|2869.3|2878.2|2869.2|2878.4|2869.4|2878|2869|0
1667167200000|2022-10-30 22:00:00|2869|2860|2868.6|2859.6|2869.3|2860.3|2866.9|2857.9|0
1667167500000|2022-10-30 22:05:00|2868.5|2859.5|2867.4|2858.4|2868.5|2859.5|2865.7|2856.7|0
1667167800000|2022-10-30 22:10:00|2867.5|2858.5|2867.8|2858.8|2868.2|2859.2|2866.8|2857.8|0
1667168100000|2022-10-30 22:15:00|2867.9|2858.9|2869.2|2860.2|2869.2|2860.2|2867.8|2858.8|0
1667168400000|2022-10-30 22:20:00|2869|2860|2870.6|2861.6|2870.6|2861.6|2869|2860|0
1667168700000|2022-10-30 22:25:00|2870.7|2861.7|2871.3|2862.3|2872.4|2863.4|2870.5|2861.5|0
1667169000000|2022-10-30 22:30:00|2871.4|2862.4|2871.2|2862.2|2872.1|2863.1|2870.9|2861.9|0
1667169300000|2022-10-30 22:35:00|2871|2862|2872|2863|2872|2863|2870.9|2861.9|0
1667169600000|2022-10-30 22:40:00|2872.2|2863.2|2872.3|2863.3|2873.9|2864.9|2872|2863|0
1667169900000|2022-10-30 22:45:00|2872.2|2863.2|2874.1|2865.1|2875.6|2866.6|2872.1|2863.1|0
1667170200000|2022-10-30 22:50:00|2874.2|2865.2|2876.2|2867.2|2876.5|2867.5|2874.2|2865.2|0
1667170500000|2022-10-30 22:55:00|2876.1|2867.1|2876.6|2867.6|2876.7|2867.7|2875.7|2866.7|0
1667170800000|2022-10-30 23:00:00|2876.7|2867.7|2878.1|2869.1|2879|2870|2876.1|2867.1|0
1667171100000|2022-10-30 23:05:00|2878.2|2869.2|2878.5|2869.5|2879.5|2870.5|2877.9|2868.9|0
1667171400000|2022-10-30 23:10:00|2878.6|2869.6|2879|2870|2879|2870|2877.6|2868.6|0
1667171700000|2022-10-30 23:15:00|2878.9|2869.9|2878.1|2869.1|2879.8|2870.8|2877.7|2868.7|0
1667172000000|2022-10-30 23:20:00|2878.2|2869.2|2880|2871|2880.7|2871.7|2878.2|2869.2|0
1667172300000|2022-10-30 23:25:00|2880.1|2871.1|2878.8|2869.8|2880.6|2871.6|2878.8|2869.8|0
1667172600000|2022-10-30 23:30:00|2879|2870|2880.7|2871.7|2881|2872|2878.8|2869.8|0
1667172900000|2022-10-30 23:35:00|2880.6|2871.6|2880.5|2871.5|2881.6|2872.6|2880.3|2871.3|0
1667173200000|2022-10-30 23:40:00|2880.4|2871.4|2878.9|2869.9|2880.7|2871.7|2878.6|2869.6|0
1667173500000|2022-10-30 23:45:00|2878.7|2869.7|2877.8|2868.8|2879.2|2870.2|2877.5|2868.5|0
1667173800000|2022-10-30 23:50:00|2877.9|2868.9|2877.8|2868.8|2878.2|2869.2|2877.4|2868.4|0
1667174100000|2022-10-30 23:55:00|2877.9|2868.9|2877.4|2868.4|2878|2869|2877.1|2868.1|0
1667174400000|2022-10-31 00:00:00|2877.5|2868.5|2878.2|2869.2|2878.6|2869.6|2877.4|2868.4|0
1667174700000|2022-10-31 00:05:00|2878.4|2869.4|2878|2869|2879.1|2870.1|2877.8|2868.8|0
1667175000000|2022-10-31 00:10:00|2878.1|2869.1|2877.5|2868.5|2878.7|2869.7|2877|2868|0
1667175300000|2022-10-31 00:15:00|2877.6|2868.6|2877.3|2868.3|2878.1|2869.1|2877.3|2868.3|0
1667175600000|2022-10-31 00:20:00|2877.2|2868.2|2873.7|2864.7|2877.2|2868.2|2873.5|2864.5|0
1667175900000|2022-10-31 00:25:00|2873.6|2864.6|2874.4|2865.4|2874.4|2865.4|2873.1|2864.1|0
1667176200000|2022-10-31 00:30:00|2874.3|2865.3|2873.3|2864.3|2874.6|2865.6|2873.3|2864.3|0
1667176500000|2022-10-31 00:35:00|2873.4|2864.4|2872.1|2863.1|2873.5|2864.5|2871.8|2862.8|0
1667176800000|2022-10-31 00:40:00|2871.9|2862.9|2871.3|2862.3|2872.3|2863.3|2871.3|2862.3|0
1667177100000|2022-10-31 00:45:00|2871.1|2862.1|2871.3|2862.3|2871.3|2862.3|2869.5|2860.5|0
1667177400000|2022-10-31 00:50:00|2871.4|2862.4|2872.1|2863.1|2872.1|2863.1|2870.8|2861.8|0
1667177700000|2022-10-31 00:55:00|2872.2|2863.2|2871.5|2862.5|2872.3|2863.3|2871.2|2862.2|0
1667178000000|2022-10-31 01:00:00|2871.3|2862.3|2871.3|2862.3|2872.1|2863.1|2870.9|2861.9|0
1667178300000|2022-10-31 01:05:00|2871.4|2862.4|2867.8|2858.8|2872.1|2863.1|2867.8|2858.8|0
1667178600000|2022-10-31 01:10:00|2867.9|2858.9|2862.7|2853.7|2868.2|2859.2|2862.7|2853.7|0
1667178900000|2022-10-31 01:15:00|2862.6|2853.6|2813.8|2809.8|2862.6|2853.6|2790.3|2786.3|668
1667179200000|2022-10-31 01:20:00|2815.8|2811.8|2808.8|2804.8|2826.8|2822.8|2801.8|2797.8|681
1667179500000|2022-10-31 01:25:00|2809.3|2805.3|2807.8|2803.8|2819.3|2815.3|2806.3|2802.3|484
1667179800000|2022-10-31 01:30:00|2807.3|2803.3|2802.8|2798.8|2823.8|2819.8|2788.3|2784.3|2806
1667180100000|2022-10-31 01:35:00|2803.8|2799.8|2850.8|2846.8|2860.3|2856.3|2800.3|2796.3|4202
1667180400000|2022-10-31 01:40:00|2850.3|2846.3|2843.3|2839.3|2853.3|2849.3|2833.3|2829.3|2275
1667180700000|2022-10-31 01:45:00|2842.3|2838.3|2851.3|2847.3|2872.8|2868.8|2839.8|2835.8|3127
1667181000000|2022-10-31 01:50:00|2850.8|2846.8|2870.7|2866.7|2878.2|2874.2|2845.3|2841.3|1970
1667181300000|2022-10-31 01:55:00|2871.7|2867.7|2884.2|2880.2|2888.7|2884.7|2869.7|2865.7|2224
1667181600000|2022-10-31 02:00:00|2883.7|2879.7|2879.7|2875.7|2906.7|2902.7|2879.7|2875.7|3518
1667181900000|2022-10-31 02:05:00|2880.7|2876.7|2868.7|2864.7|2881.7|2877.7|2864.7|2860.7|2733
1667182200000|2022-10-31 02:10:00|2868.2|2864.2|2862.7|2858.7|2870.7|2866.7|2855.7|2851.7|2699
1667182500000|2022-10-31 02:15:00|2863.7|2859.7|2869.7|2865.7|2879.7|2875.7|2861.7|2857.7|1741
1667182800000|2022-10-31 02:20:00|2869.2|2865.2|2870.2|2866.2|2874.7|2870.7|2858.7|2854.7|1344
1667183100000|2022-10-31 02:25:00|2869.7|2865.7|2880.7|2876.7|2894.7|2890.7|2863.7|2859.7|1711
1667183400000|2022-10-31 02:30:00|2879.7|2875.7|2911.7|2907.7|2922.7|2918.7|2878.2|2874.2|3443
1667183700000|2022-10-31 02:35:00|2912.2|2908.2|2910.7|2906.7|2927.7|2923.7|2909.7|2905.7|2858
1667184000000|2022-10-31 02:40:00|2910.2|2906.2|2914.2|2910.2|2927.7|2923.7|2910.2|2906.2|1612
1667184300000|2022-10-31 02:45:00|2914.7|2910.7|2918.7|2914.7|2919.7|2915.7|2903.2|2899.2|1334
1667184600000|2022-10-31 02:50:00|2919.7|2915.7|2910.2|2906.2|2921.7|2917.7|2902.7|2898.7|949
1667184900000|2022-10-31 02:55:00|2909.7|2905.7|2902.7|2898.7|2910.7|2906.7|2896.7|2892.7|1023
1667185200000|2022-10-31 03:00:00|2901.2|2897.2|2906.7|2902.7|2906.7|2902.7|2892.7|2888.7|1104
1667185500000|2022-10-31 03:05:00|2907.2|2903.2|2920.7|2916.7|2920.7|2916.7|2902.2|2898.2|1100
1667185800000|2022-10-31 03:10:00|2919.7|2915.7|2921.7|2917.7|2931.7|2927.7|2919.7|2915.7|1243
1667186100000|2022-10-31 03:15:00|2922.2|2918.2|2911.2|2907.2|2926.7|2922.7|2910.7|2906.7|1726
1667186400000|2022-10-31 03:20:00|2910.7|2906.7|2909.7|2905.7|2915.7|2911.7|2904.7|2900.7|800
1667186700000|2022-10-31 03:25:00|2908.7|2904.7|2902.7|2898.7|2916.7|2912.7|2902.7|2898.7|819
1667187000000|2022-10-31 03:30:00|2903.2|2899.2|2902.2|2898.2|2906.2|2902.2|2895.2|2891.2|604
1667187300000|2022-10-31 03:35:00|2901.7|2897.7|2900.7|2896.7|2908.2|2904.2|2896.7|2892.7|325
1667187600000|2022-10-31 03:40:00|2899.7|2895.7|2904.7|2900.7|2907.2|2903.2|2897.7|2893.7|340
1667187900000|2022-10-31 03:45:00|2904.2|2900.2|2910.7|2906.7|2912.7|2908.7|2904.2|2900.2|305
1667188200000|2022-10-31 03:50:00|2911.2|2907.2|2919.7|2915.7|2919.7|2915.7|2910.2|2906.2|289
1667188500000|2022-10-31 03:55:00|2920.2|2916.2|2921.2|2917.2|2923.7|2919.7|2918.2|2914.2|306
1667188800000|2022-10-31 04:00:00|2924.4|2915.4|2924.6|2915.6|2924.7|2915.7|2924|2915|0
1667189100000|2022-10-31 04:05:00|2924.5|2915.5|2924.1|2915.1|2925.1|2916.1|2923.8|2914.8|0
1667189400000|2022-10-31 04:10:00|2924.2|2915.2|2924.8|2915.8|2925.3|2916.3|2923.8|2914.8|0
1667189700000|2022-10-31 04:15:00|2924.7|2915.7|2923.9|2914.9|2924.8|2915.8|2923.9|2914.9|0
1667190000000|2022-10-31 04:20:00|2924.1|2915.1|2923.5|2914.5|2924.2|2915.2|2923.5|2914.5|0
1667190300000|2022-10-31 04:25:00|2923.6|2914.6|2923.4|2914.4|2923.7|2914.7|2923|2914|0
1667190600000|2022-10-31 04:30:00|2923.3|2914.3|2923|2914|2923.5|2914.5|2922.8|2913.8|0
1667190900000|2022-10-31 04:35:00|2923.1|2914.1|2923.5|2914.5|2924|2915|2922.8|2913.8|0
1667191200000|2022-10-31 04:40:00|2923.6|2914.6|2923.6|2914.6|2924.5|2915.5|2923.4|2914.4|0
1667191500000|2022-10-31 04:45:00|2923.7|2914.7|2922|2913|2923.9|2914.9|2922|2913|0
1667191800000|2022-10-31 04:50:00|2921.9|2912.9|2921.6|2912.6|2922.3|2913.3|2921.5|2912.5|0
1667192100000|2022-10-31 04:55:00|2921.5|2912.5|2921.6|2912.6|2921.9|2912.9|2921.2|2912.2|0
1667192400000|2022-10-31 05:00:00|2921.8|2912.8|2928.7|2924.7|2928.7|2924.7|2911.2|2907.2|2441
1667192700000|2022-10-31 05:05:00|2929.2|2925.2|2937.7|2933.7|2954.7|2950.7|2926.7|2922.7|2888
1667193000000|2022-10-31 05:10:00|2937.2|2933.2|2925.2|2921.2|2937.7|2933.7|2920.2|2916.2|900
1667193300000|2022-10-31 05:15:00|2924.7|2920.7|2928.7|2924.7|2929.7|2925.7|2919.7|2915.7|612
1667193600000|2022-10-31 05:20:00|2928.2|2924.2|2911.7|2907.7|2932.7|2928.7|2910.2|2906.2|635
1667193900000|2022-10-31 05:25:00|2911.2|2907.2|2910.7|2906.7|2920.7|2916.7|2907.2|2903.2|1085
1667194200000|2022-10-31 05:30:00|2910.2|2906.2|2920.2|2916.2|2922.7|2918.7|2906.7|2902.7|882
1667194500000|2022-10-31 05:35:00|2920.7|2916.7|2899.7|2895.7|2921.7|2917.7|2899.7|2895.7|903
1667194800000|2022-10-31 05:40:00|2900.7|2896.7|2894.7|2890.7|2902.7|2898.7|2890.7|2886.7|1443
1667195100000|2022-10-31 05:45:00|2895.2|2891.2|2877.7|2873.7|2896.7|2892.7|2877.7|2873.7|1140
1667195400000|2022-10-31 05:50:00|2876.7|2872.7|2891.7|2887.7|2894.7|2890.7|2876.7|2872.7|1561
1667195700000|2022-10-31 05:55:00|2892.2|2888.2|2892.7|2888.7|2895.7|2891.7|2881.7|2877.7|1184
1667196000000|2022-10-31 06:00:00|2893.2|2889.2|2889.7|2885.7|2896.7|2892.7|2883.7|2879.7|1200
1667196300000|2022-10-31 06:05:00|2889.2|2885.2|2887.2|2883.2|2892.7|2888.7|2884.2|2880.2|927
1667196600000|2022-10-31 06:10:00|2887.7|2883.7|2877.7|2873.7|2887.7|2883.7|2874.7|2870.7|821
1667196900000|2022-10-31 06:15:00|2877.2|2873.2|2880.7|2876.7|2891.7|2887.7|2876.7|2872.7|817
1667197200000|2022-10-31 06:20:00|2881.7|2877.7|2889.7|2885.7|2889.7|2885.7|2877.7|2873.7|752
1667197500000|2022-10-31 06:25:00|2890.2|2886.2|2889.7|2885.7|2894.7|2890.7|2886.7|2882.7|559
1667197800000|2022-10-31 06:30:00|2888.7|2884.7|2883.2|2879.2|2888.7|2884.7|2880.2|2876.2|703
1667198100000|2022-10-31 06:35:00|2882.7|2878.7|2882.7|2878.7|2888.7|2884.7|2877.7|2873.7|858
1667198400000|2022-10-31 06:40:00|2883.2|2879.2|2882.2|2878.2|2884.2|2880.2|2876.7|2872.7|620
1667198700000|2022-10-31 06:45:00|2881.7|2877.7|2871.7|2867.7|2886.2|2882.2|2870.7|2866.7|947
1667199000000|2022-10-31 06:50:00|2872.7|2868.7|2870.2|2866.2|2874.7|2870.7|2866.7|2862.7|1060
1667199300000|2022-10-31 06:55:00|2870.7|2866.7|2860.7|2856.7|2874.7|2870.7|2859.7|2855.7|968
1667199600000|2022-10-31 07:00:00|2860.2|2856.2|2858.7|2854.7|2872.7|2868.7|2858.7|2854.7|688
1667199900000|2022-10-31 07:05:00|2859.7|2855.7|2855.2|2851.2|2859.7|2855.7|2849.7|2845.7|883
1667200200000|2022-10-31 07:10:00|2855.7|2851.7|2854.7|2850.7|2857.2|2853.2|2848.7|2844.7|611
1667200500000|2022-10-31 07:15:00|2853.7|2849.7|2844.7|2840.7|2854.2|2850.2|2836.7|2832.7|975
1667200800000|2022-10-31 07:20:00|2843.7|2839.7|2853.7|2849.7|2857.7|2853.7|2838.7|2834.7|1073
1667201100000|2022-10-31 07:25:00|2852.7|2848.7|2856.7|2852.7|2860.7|2856.7|2852.7|2848.7|440
1667201400000|2022-10-31 07:30:00|2855.7|2851.7|2850.2|2846.2|2858.7|2854.7|2849.7|2845.7|748
1667201700000|2022-10-31 07:35:00|2849.7|2845.7|2863.7|2859.7|2863.7|2859.7|2849.7|2845.7|320
1667202000000|2022-10-31 07:40:00|2862.7|2858.7|2866.7|2862.7|2877.7|2873.7|2861.2|2857.2|1076
1667202300000|2022-10-31 07:45:00|2867.2|2863.2|2861.7|2857.7|2867.7|2863.7|2860.2|2856.2|671
1667202600000|2022-10-31 07:50:00|2862.7|2858.7|2864.7|2860.7|2870.7|2866.7|2860.7|2856.7|1283
1667202900000|2022-10-31 07:55:00|2863.7|2859.7|2856.7|2852.7|2863.7|2859.7|2856.2|2852.2|1044
1667203200000|2022-10-31 08:00:00|2857.7|2853.7|2852.7|2848.7|2862.7|2858.7|2848.2|2844.2|1190
1667203500000|2022-10-31 08:05:00|2851.7|2847.7|2838.7|2834.7|2851.7|2847.7|2827.7|2823.7|1344
1667203800000|2022-10-31 08:10:00|2839.7|2835.7|2845.7|2841.7|2847.7|2843.7|2835.7|2831.7|1033
1667204100000|2022-10-31 08:15:00|2846.7|2842.7|2845.7|2841.7|2852.2|2848.2|2842.7|2838.7|1769
1667204400000|2022-10-31 08:20:00|2846.2|2842.2|2848.7|2844.7|2851.7|2847.7|2845.7|2841.7|624
1667204700000|2022-10-31 08:25:00|2849.2|2845.2|2846.2|2842.2|2852.7|2848.7|2843.7|2839.7|699
1667205000000|2022-10-31 08:30:00|2851.7|2842.7|2849.4|2840.4|2851.7|2842.7|2849.2|2840.2|0
1667205300000|2022-10-31 08:35:00|2849.5|2840.5|2850.5|2841.5|2850.5|2841.5|2849.3|2840.3|0
1667205600000|2022-10-31 08:40:00|2850.6|2841.6|2850.3|2841.3|2850.6|2841.6|2849.6|2840.6|0
1667205900000|2022-10-31 08:45:00|2850.2|2841.2|2848.9|2839.9|2850.2|2841.2|2848.2|2839.2|0
1667206200000|2022-10-31 08:50:00|2848.8|2839.8|2848.6|2839.6|2849.2|2840.2|2848.1|2839.1|0
1667206500000|2022-10-31 08:55:00|2848.5|2839.5|2850.7|2841.7|2851.2|2842.2|2848.5|2839.5|0
1667206800000|2022-10-31 09:00:00|2850.5|2841.5|2849.5|2840.5|2850.9|2841.9|2849.2|2840.2|0
1667207100000|2022-10-31 09:05:00|2849.4|2840.4|2849.4|2840.4|2850.1|2841.1|2848.8|2839.8|0
1667207400000|2022-10-31 09:10:00|2849.3|2840.3|2849.3|2840.3|2849.6|2840.6|2848.9|2839.9|0
1667207700000|2022-10-31 09:15:00|2849.7|2840.7|2848.2|2842.2|2853.7|2847.7|2843.7|2837.7|59
1667208000000|2022-10-31 09:20:00|2848.7|2842.7|2851.2|2845.2|2851.7|2845.7|2847.7|2841.7|22
1667208300000|2022-10-31 09:25:00|2850.7|2844.7|2851.2|2845.2|2853.2|2847.2|2848.2|2842.2|22
1667208600000|2022-10-31 09:30:00|2851.7|2845.7|2853.2|2847.2|2855.7|2849.7|2851.2|2845.2|39
1667208900000|2022-10-31 09:35:00|2852.7|2846.7|2850.2|2844.2|2853.7|2847.7|2849.2|2843.2|28
1667209200000|2022-10-31 09:40:00|2850.7|2844.7|2847.7|2841.7|2851.7|2845.7|2846.2|2840.2|21
1667209500000|2022-10-31 09:45:00|2848.2|2842.2|2851.2|2845.2|2851.2|2845.2|2848.2|2842.2|22
1667209800000|2022-10-31 09:50:00|2850.7|2844.7|2848.2|2842.2|2852.2|2846.2|2848.2|2842.2|14
1667210100000|2022-10-31 09:55:00|2848.7|2842.7|2848.2|2842.2|2849.2|2843.2|2846.7|2840.7|7
1667210400000|2022-10-31 10:00:00|2847.7|2841.7|2844.2|2838.2|2850.2|2844.2|2842.7|2836.7|17
1667210700000|2022-10-31 10:05:00|2844.7|2838.7|2852.2|2846.2|2853.2|2847.2|2844.2|2838.2|19
1667211000000|2022-10-31 10:10:00|2851.7|2845.7|2852.2|2846.2|2854.7|2848.7|2849.7|2843.7|20
1667211300000|2022-10-31 10:15:00|2853.2|2845.2|2852.2|2845.2|2855.2|2847.2|2851.2|2844.2|13
1667211600000|2022-10-31 10:20:00|2853.2|2846.2|2853.2|2845.2|2853.2|2846.2|2849.2|2842.2|11
1667211900000|2022-10-31 10:25:00|2852.2|2844.2|2849.2|2841.2|2853.2|2845.2|2848.2|2841.2|6
1667212200000|2022-10-31 10:30:00|2848.2|2840.2|2848.2|2840.2|2851.2|2843.2|2847.2|2839.2|0
1667212500000|2022-10-31 10:35:00|2849.2|2841.2|2850.2|2842.2|2852.2|2845.2|2848.2|2840.2|3
1667212800000|2022-10-31 10:40:00|2849.2|2841.2|2845.2|2837.2|2850.2|2842.2|2842.2|2834.2|35
1667213100000|2022-10-31 10:45:00|2844.2|2836.2|2842.2|2835.2|2845.2|2837.2|2842.2|2834.2|4
1667213400000|2022-10-31 10:50:00|2843.2|2834.2|2840.2|2833.2|2843.2|2835.2|2839.2|2831.2|13
1667213700000|2022-10-31 10:55:00|2841.2|2834.2|2844.2|2836.2|2845.2|2838.2|2840.2|2833.2|7
1667214000000|2022-10-31 11:00:00|2845.2|2837.2|2846.2|2838.2|2852.2|2844.2|2845.2|2836.2|9
1667214300000|2022-10-31 11:05:00|2845.2|2839.2|2848.2|2840.2|2849.2|2842.2|2845.2|2838.2|12
1667214600000|2022-10-31 11:10:00|2849.2|2841.2|2851.2|2843.2|2852.2|2845.2|2848.2|2841.2|16
1667214900000|2022-10-31 11:15:00|2850.2|2844.2|2853.2|2845.2|2854.2|2846.2|2850.2|2842.2|13
1667215200000|2022-10-31 11:20:00|2852.2|2844.2|2850.2|2843.2|2853.2|2846.2|2849.2|2842.2|2
1667215500000|2022-10-31 11:25:00|2851.2|2842.2|2855.2|2848.2|2855.2|2848.2|2850.2|2842.2|3
1667215800000|2022-10-31 11:30:00|2854.2|2847.2|2852.2|2844.2|2855.2|2847.2|2851.2|2844.2|7
1667216100000|2022-10-31 11:35:00|2851.2|2845.2|2852.2|2843.2|2852.2|2845.2|2850.2|2842.2|1
1667216400000|2022-10-31 11:40:00|2851.2|2844.2|2851.2|2843.2|2852.2|2844.2|2850.2|2842.2|1
1667216700000|2022-10-31 11:45:00|2850.2|2844.2|2851.2|2843.2|2852.2|2845.2|2849.2|2842.2|4
1667217000000|2022-10-31 11:50:00|2850.2|2842.2|2848.2|2840.2|2851.2|2842.2|2847.2|2840.2|6
1667217300000|2022-10-31 11:55:00|2847.2|2839.2|2851.2|2843.2|2852.2|2844.2|2847.2|2839.2|9
1667217600000|2022-10-31 12:00:00|2850.2|2844.2|2849.2|2841.2|2851.2|2844.2|2846.2|2839.2|15
1667217900000|2022-10-31 12:05:00|2848.2|2840.2|2848.2|2840.2|2849.2|2841.2|2846.2|2838.2|2
1667218200000|2022-10-31 12:10:00|2847.2|2839.2|2854.2|2845.2|2854.2|2845.2|2847.2|2839.2|6
1667218500000|2022-10-31 12:15:00|2853.2|2846.2|2852.2|2844.2|2856.2|2848.2|2852.2|2843.2|4
1667218800000|2022-10-31 12:20:00|2853.2|2845.2|2855.2|2846.2|2855.2|2848.2|2851.2|2843.2|3
1667219100000|2022-10-31 12:25:00|2854.2|2847.2|2853.2|2845.2|2856.2|2848.2|2853.2|2844.2|6
1667219400000|2022-10-31 12:30:00|2854.2|2846.2|2854.2|2846.2|2855.2|2847.2|2852.2|2843.2|7
1667219700000|2022-10-31 12:35:00|2853.2|2847.2|2854.2|2847.2|2855.2|2847.2|2853.2|2845.2|15
1667220000000|2022-10-31 12:40:00|2853.2|2846.2|2855.2|2848.2|2856.2|2848.2|2851.2|2844.2|9
1667220300000|2022-10-31 12:45:00|2854.2|2846.2|2852.2|2843.2|2855.2|2847.2|2851.2|2843.2|5
1667220600000|2022-10-31 12:50:00|2851.2|2844.2|2849.2|2840.2|2852.2|2845.2|2848.2|2839.2|2
1667220900000|2022-10-31 12:55:00|2848.2|2841.2|2851.2|2843.2|2851.2|2843.2|2847.2|2839.2|2
1667221200000|2022-10-31 13:00:00|2850.2|2842.2|2854.2|2845.2|2855.2|2846.2|2849.2|2841.2|5
1667221500000|2022-10-31 13:05:00|2853.2|2846.2|2857.2|2848.2|2857.2|2849.2|2853.2|2845.2|2
1667221800000|2022-10-31 13:10:00|2856.2|2849.2|2856.2|2848.2|2858.2|2850.2|2856.2|2848.2|0
1667222100000|2022-10-31 13:15:00|2857.2|2849.2|2858.2|2850.2|2860.2|2852.2|2856.2|2849.2|4
1667222400000|2022-10-31 13:20:00|2857.2|2851.2|2859.2|2852.2|2860.2|2853.2|2857.2|2850.2|3
1667222700000|2022-10-31 13:25:00|2858.2|2851.2|2864.2|2856.2|2867.2|2859.2|2856.2|2849.2|24
1667223000000|2022-10-31 13:30:00|2865.2|2855.2|2890.2|2882.2|2892.2|2884.2|2862.2|2854.2|368
1667223300000|2022-10-31 13:35:00|2889.2|2881.2|2888.2|2879.2|2892.2|2885.2|2871.2|2864.2|116
1667223600000|2022-10-31 13:40:00|2887.2|2880.2|2877.2|2868.2|2888.2|2880.2|2868.2|2859.2|93
1667223900000|2022-10-31 13:45:00|2876.2|2866.2|2864.2|2857.2|2877.2|2866.2|2860.2|2852.2|102
1667224200000|2022-10-31 13:50:00|2865.2|2856.2|2880.2|2872.2|2884.2|2877.2|2861.2|2853.2|105
1667224500000|2022-10-31 13:55:00|2879.2|2871.2|2889.2|2881.2|2890.2|2882.2|2873.2|2865.2|130
1667224800000|2022-10-31 14:00:00|2890.2|2880.2|2891.2|2884.2|2905.2|2898.2|2888.2|2880.2|207
1667225100000|2022-10-31 14:05:00|2892.2|2883.2|2879.2|2871.2|2892.2|2885.2|2879.2|2871.2|122
1667225400000|2022-10-31 14:10:00|2878.2|2872.2|2890.2|2883.2|2894.2|2886.2|2878.2|2871.2|32
1667225700000|2022-10-31 14:15:00|2892.2|2882.2|2891.2|2883.2|2897.2|2890.2|2889.2|2881.2|56
1667226000000|2022-10-31 14:20:00|2890.2|2882.2|2881.2|2873.2|2895.2|2887.2|2880.2|2873.2|72
1667226300000|2022-10-31 14:25:00|2882.2|2874.2|2886.2|2878.2|2887.2|2879.2|2876.2|2868.2|54
1667226600000|2022-10-31 14:30:00|2885.2|2877.2|2877.2|2869.2|2888.2|2881.2|2876.2|2869.2|55
1667226900000|2022-10-31 14:35:00|2876.2|2870.2|2876.2|2868.2|2879.2|2871.2|2872.2|2865.2|49
1667227200000|2022-10-31 14:40:00|2877.2|2867.2|2887.2|2879.2|2889.2|2881.2|2877.2|2867.2|20
1667227500000|2022-10-31 14:45:00|2886.2|2878.2|2892.2|2884.2|2897.2|2889.2|2885.2|2877.2|62
1667227800000|2022-10-31 14:50:00|2891.2|2885.2|2893.2|2885.2|2898.2|2890.2|2890.2|2882.2|18
1667228100000|2022-10-31 14:55:00|2892.2|2884.2|2898.2|2890.2|2899.2|2891.2|2886.2|2878.2|27
1667228400000|2022-10-31 15:00:00|2897.2|2891.2|2897.2|2889.2|2901.2|2894.2|2896.2|2889.2|38
1667228700000|2022-10-31 15:05:00|2896.2|2888.2|2900.2|2892.2|2903.2|2896.2|2893.2|2886.2|19
1667229000000|2022-10-31 15:10:00|2899.2|2891.2|2904.2|2897.2|2905.2|2897.2|2897.2|2890.2|64
1667229300000|2022-10-31 15:15:00|2905.2|2896.2|2899.2|2890.2|2905.2|2897.2|2897.2|2890.2|36
1667229600000|2022-10-31 15:20:00|2898.2|2891.2|2904.2|2896.2|2904.2|2897.2|2895.2|2887.2|21
1667229900000|2022-10-31 15:25:00|2903.2|2895.2|2906.2|2898.2|2907.2|2900.2|2902.2|2894.2|75
1667230200000|2022-10-31 15:30:00|2905.2|2897.2|2906.2|2898.2|2907.2|2900.2|2902.2|2895.2|75
1667230500000|2022-10-31 15:35:00|2907.2|2899.2|2905.2|2898.2|2909.2|2902.2|2905.2|2897.2|120
1667230800000|2022-10-31 15:40:00|2907.2|2899.2|2907.2|2900.2|2909.2|2902.2|2904.2|2897.2|26
1667231100000|2022-10-31 15:45:00|2906.2|2899.2|2911.2|2903.2|2911.2|2904.2|2903.2|2895.2|60
1667231400000|2022-10-31 15:50:00|2910.2|2904.2|2912.2|2904.2|2914.2|2907.2|2908.2|2901.2|69
1667231700000|2022-10-31 15:55:00|2911.2|2905.2|2900.2|2892.2|2913.2|2906.2|2896.2|2889.2|31
1667232000000|2022-10-31 16:00:00|2899.2|2893.2|2905.2|2898.2|2905.2|2898.2|2894.2|2887.2|88
1667232300000|2022-10-31 16:05:00|2904.2|2897.2|2896.2|2888.2|2905.2|2898.2|2896.2|2888.2|11
1667232600000|2022-10-31 16:10:00|2897.2|2889.2|2901.2|2893.2|2902.2|2894.2|2897.2|2889.2|12
1667232900000|2022-10-31 16:15:00|2900.2|2892.2|2904.2|2896.2|2908.2|2900.2|2900.2|2892.2|30
1667233200000|2022-10-31 16:20:00|2903.2|2895.2|2903.2|2896.2|2906.2|2899.2|2901.2|2894.2|2
1667233500000|2022-10-31 16:25:00|2904.2|2895.2|2901.2|2893.2|2904.2|2897.2|2900.2|2891.2|15
1667233800000|2022-10-31 16:30:00|2900.2|2892.2|2892.2|2884.2|2901.2|2893.2|2891.2|2883.2|11
1667234100000|2022-10-31 16:35:00|2891.2|2883.2|2891.2|2883.2|2894.2|2886.2|2888.2|2880.2|10
1667234400000|2022-10-31 16:40:00|2890.2|2884.2|2888.2|2880.2|2893.2|2885.2|2886.2|2879.2|31
1667234700000|2022-10-31 16:45:00|2887.2|2881.2|2888.2|2880.2|2889.2|2882.2|2886.2|2879.2|44
1667235000000|2022-10-31 16:50:00|2887.2|2881.2|2887.2|2879.2|2892.2|2884.2|2886.2|2879.2|6
1667235300000|2022-10-31 16:55:00|2886.2|2880.2|2891.2|2883.2|2892.2|2885.2|2886.2|2879.2|3
1667235600000|2022-10-31 17:00:00|2890.2|2884.2|2889.2|2882.2|2892.2|2885.2|2888.2|2881.2|33
1667235900000|2022-10-31 17:05:00|2888.2|2881.2|2893.2|2885.2|2893.2|2885.2|2887.2|2880.2|8
1667236200000|2022-10-31 17:10:00|2894.2|2884.2|2894.2|2887.2|2894.2|2887.2|2892.2|2884.2|4
1667236500000|2022-10-31 17:15:00|2893.2|2886.2|2898.2|2891.2|2899.2|2891.2|2892.2|2885.2|12
1667236800000|2022-10-31 17:20:00|2897.2|2890.2|2898.2|2890.2|2899.2|2891.2|2896.2|2889.2|25
1667237100000|2022-10-31 17:25:00|2897.2|2889.2|2898.2|2890.2|2899.2|2891.2|2893.2|2885.2|12
1667237400000|2022-10-31 17:30:00|2899.2|2891.2|2898.2|2890.2|2900.2|2893.2|2896.2|2889.2|13
1667237700000|2022-10-31 17:35:00|2897.2|2891.2|2898.2|2890.2|2899.2|2891.2|2896.2|2889.2|2
1667238000000|2022-10-31 17:40:00|2899.2|2891.2|2896.2|2888.2|2899.2|2891.2|2895.2|2888.2|4
1667238300000|2022-10-31 17:45:00|2895.2|2889.2|2892.2|2885.2|2896.2|2889.2|2892.2|2885.2|3
1667238600000|2022-10-31 17:50:00|2893.2|2886.2|2893.2|2885.2|2895.2|2887.2|2891.2|2884.2|10
1667238900000|2022-10-31 17:55:00|2894.2|2886.2|2895.2|2887.2|2895.2|2888.2|2893.2|2885.2|5
1667239200000|2022-10-31 18:00:00|2894.2|2886.2|2895.2|2887.2|2895.2|2888.2|2893.2|2885.2|9
1667239500000|2022-10-31 18:05:00|2894.2|2886.2|2889.2|2881.2|2894.2|2887.2|2889.2|2881.2|14
1667239800000|2022-10-31 18:10:00|2888.2|2882.2|2888.2|2880.2|2890.2|2883.2|2886.2|2879.2|31
1667240100000|2022-10-31 18:15:00|2889.2|2881.2|2890.2|2882.2|2891.2|2883.2|2887.2|2880.2|20
1667240400000|2022-10-31 18:20:00|2891.2|2883.2|2890.2|2882.2|2892.2|2884.2|2890.2|2882.2|5
1667240700000|2022-10-31 18:25:00|2891.2|2883.2|2890.2|2883.2|2894.2|2887.2|2890.2|2883.2|2
1667241000000|2022-10-31 18:30:00|2889.2|2882.2|2894.2|2886.2|2894.2|2887.2|2889.2|2882.2|0
1667241300000|2022-10-31 18:35:00|2893.2|2885.2|2895.2|2887.2|2897.2|2889.2|2892.2|2885.2|12
1667241600000|2022-10-31 18:40:00|2894.2|2886.2|2894.2|2886.2|2895.2|2887.2|2892.2|2885.2|2
1667241900000|2022-10-31 18:45:00|2893.2|2887.2|2888.2|2881.2|2894.2|2887.2|2887.2|2880.2|33
1667242200000|2022-10-31 18:50:00|2889.2|2882.2|2891.2|2882.2|2892.2|2883.2|2888.2|2882.2|0
1667242500000|2022-10-31 18:55:00|2890.2|2883.2|2885.8|2876.8|2891.2|2883.2|2884.2|2876.2|57
1667242800000|2022-10-31 19:00:00|2885.9|2876.9|2882.4|2873.4|2885.9|2876.9|2882.4|2873.4|0
1667243100000|2022-10-31 19:05:00|2882.5|2873.5|2879.8|2870.8|2884.4|2875.4|2879.2|2870.2|0
1667243400000|2022-10-31 19:10:00|2879.9|2870.9|2880.9|2871.9|2881.5|2872.5|2879.9|2870.9|0
1667243700000|2022-10-31 19:15:00|2880.8|2871.8|2882|2873|2882.1|2873.1|2880.4|2871.4|0
1667244000000|2022-10-31 19:20:00|2882.1|2873.1|2882.5|2873.5|2883.3|2874.3|2881.7|2872.7|0
1667244300000|2022-10-31 19:25:00|2882.6|2873.6|2885.4|2876.4|2885.4|2876.4|2882.5|2873.5|0
1667244600000|2022-10-31 19:30:00|2885.3|2876.3|2887.1|2878.1|2887.1|2878.1|2885|2876|0
1667244900000|2022-10-31 19:35:00|2887|2878|2888.3|2879.3|2888.4|2879.4|2887|2878|0
1667245200000|2022-10-31 19:40:00|2888.4|2879.4|2889.4|2880.4|2889.6|2880.6|2887.8|2878.8|0
1667245500000|2022-10-31 19:45:00|2889.3|2880.3|2887.2|2878.2|2890|2881|2886.7|2877.7|0
1667245800000|2022-10-31 19:50:00|2886.2|2877.2|2882.8|2873.8|2886.2|2877.2|2882.6|2873.6|0
1667246100000|2022-10-31 19:55:00|2882.9|2873.9|2880.4|2871.4|2883|2874|2878.6|2869.6|0
1667246400000|2022-10-31 20:00:00|2880.6|2871.6|2879.3|2870.3|2881.7|2872.7|2878.9|2869.9|0
1667246700000|2022-10-31 20:05:00|2879.2|2870.2|2880.7|2871.7|2881.6|2872.6|2879.2|2870.2|0
1667247000000|2022-10-31 20:10:00|2880.8|2871.8|2880.1|2871.1|2880.9|2871.9|2879.2|2870.2|0
1667247300000|2022-10-31 20:15:00|2880.2|2871.2|2881.5|2872.5|2881.9|2872.9|2880|2871|0
1667247600000|2022-10-31 20:20:00|2881.6|2872.6|2881.6|2872.6|2881.9|2872.9|2880.9|2871.9|0
1667247900000|2022-10-31 20:25:00|2881.5|2872.5|2881.1|2872.1|2881.8|2872.8|2880.7|2871.7|0
1667248200000|2022-10-31 20:30:00|2881|2872|2881.7|2872.7|2881.9|2872.9|2881|2872|0
1667248500000|2022-10-31 20:35:00|2881.8|2872.8|2882.1|2873.1|2882.2|2873.2|2881.7|2872.7|0
1667248800000|2022-10-31 20:40:00|2882.2|2873.2|2882|2873|2882.6|2873.6|2881.6|2872.6|0
1667249100000|2022-10-31 20:45:00|2882.1|2873.1|2882.1|2873.1|2882.5|2873.5|2881.7|2872.7|0
1667249400000|2022-10-31 20:50:00|2882.2|2873.2|2881.6|2872.6|2882.6|2873.6|2881.4|2872.4|0
1667249700000|2022-10-31 20:55:00|2881.5|2872.5|2880.9|2871.9|2881.6|2872.6|2880.2|2871.2|0
1667250000000|2022-10-31 21:00:00|2881|2872|2880.2|2871.2|2881|2872|2880.2|2871.2|0
1667250300000|2022-10-31 21:05:00|2880.3|2871.3|2880.1|2871.1|2880.7|2871.7|2880.1|2871.1|0
1667250600000|2022-10-31 21:10:00|2880.2|2871.2|2880.2|2871.2|2880.3|2871.3|2879.9|2870.9|0
1667250900000|2022-10-31 21:15:00|2880.1|2871.1|2880|2871|2880.1|2871.1|2879.5|2870.5|0
1667251200000|2022-10-31 21:20:00|2880.1|2871.1|2879.8|2870.8|2880.1|2871.1|2879.7|2870.7|0
1667251500000|2022-10-31 21:25:00|2879.9|2870.9|2879.9|2870.9|2879.9|2870.9|2879.9|2870.9|0
1667251800000|2022-10-31 21:30:00|2880|2871|2880.7|2871.7|2881.3|2872.3|2880|2871|0
1667252100000|2022-10-31 21:35:00|2880.6|2871.6|2880.9|2871.9|2880.9|2871.9|2880.6|2871.6|0
1667252400000|2022-10-31 21:40:00|2880.7|2871.7|2880.7|2871.7|2880.8|2871.8|2880.7|2871.7|0
1667252700000|2022-10-31 21:45:00|2880.6|2871.6|2880.8|2871.8|2880.8|2871.8|2880.6|2871.6|0
1667253000000|2022-10-31 21:50:00|2880.7|2871.7|2880.7|2871.7|2880.7|2871.7|2880.6|2871.6|0
1667253300000|2022-10-31 21:55:00|2880.8|2871.8|2880.8|2871.8|2880.8|2871.8|2880.7|2871.7|0
1667253600000|2022-10-31 22:00:00|2881.3|2872.3|2880.4|2871.4|2881.9|2872.9|2880.1|2871.1|0
1667253900000|2022-10-31 22:05:00|2880.2|2871.2|2880.2|2871.2|2880.8|2871.8|2879.9|2870.9|0
1667254200000|2022-10-31 22:10:00|2880.4|2871.4|2881.8|2872.8|2881.8|2872.8|2880.2|2871.2|0
1667254500000|2022-10-31 22:15:00|2881.9|2872.9|2881.5|2872.5|2882.7|2873.7|2881.4|2872.4|0
1667254800000|2022-10-31 22:20:00|2881.7|2872.7|2882.5|2873.5|2882.7|2873.7|2881.7|2872.7|0
1667255100000|2022-10-31 22:25:00|2882.4|2873.4|2882.7|2873.7|2882.8|2873.8|2882.4|2873.4|0
1667255400000|2022-10-31 22:30:00|2882.8|2873.8|2883.1|2874.1|2883.7|2874.7|2882.6|2873.6|0
1667255700000|2022-10-31 22:35:00|2882.9|2873.9|2882.7|2873.7|2882.9|2873.9|2882.4|2873.4|0
1667256000000|2022-10-31 22:40:00|2882.6|2873.6|2882.7|2873.7|2882.8|2873.8|2882.1|2873.1|0
1667256300000|2022-10-31 22:45:00|2882.8|2873.8|2882.8|2873.8|2882.8|2873.8|2882.5|2873.5|0
1667256600000|2022-10-31 22:50:00|2882.7|2873.7|2882.5|2873.5|2883.1|2874.1|2882.4|2873.4|0
1667256900000|2022-10-31 22:55:00|2882.4|2873.4|2882.1|2873.1|2882.5|2873.5|2881.8|2872.8|0
1667257200000|2022-10-31 23:00:00|2882.3|2873.3|2883.7|2874.7|2883.8|2874.8|2882.1|2873.1|0
1667257500000|2022-10-31 23:05:00|2883.8|2874.8|2884.3|2875.3|2885|2876|2883.8|2874.8|0
1667257800000|2022-10-31 23:10:00|2884.2|2875.2|2884.7|2875.7|2884.7|2875.7|2883.8|2874.8|0
1667258100000|2022-10-31 23:15:00|2884.9|2875.9|2884.4|2875.4|2885.2|2876.2|2884.3|2875.3|0
1667258400000|2022-10-31 23:20:00|2884.5|2875.5|2884.7|2875.7|2884.7|2875.7|2884.1|2875.1|0
1667258700000|2022-10-31 23:25:00|2884.6|2875.6|2885|2876|2885|2876|2884.4|2875.4|0
1667259000000|2022-10-31 23:30:00|2885.1|2876.1|2885|2876|2885.6|2876.6|2884.4|2875.4|0
1667259300000|2022-10-31 23:35:00|2884.9|2875.9|2884.2|2875.2|2885.1|2876.1|2884|2875|0
1667259600000|2022-10-31 23:40:00|2884.4|2875.4|2884.8|2875.8|2885|2876|2884.4|2875.4|0
1667259900000|2022-10-31 23:45:00|2884.9|2875.9|2885.1|2876.1|2885.9|2876.9|2884.9|2875.9|0
1667260200000|2022-10-31 23:50:00|2885.2|2876.2|2884.5|2875.5|2885.3|2876.3|2884.5|2875.5|0
1667260500000|2022-10-31 23:55:00|2884.7|2875.7|2884.1|2875.1|2885.2|2876.2|2884.1|2875.1|0
1667260800000|2022-11-01 00:00:00|2884.2|2875.2|2884.1|2875.1|2884.4|2875.4|2883.3|2874.3|0
1667261100000|2022-11-01 00:05:00|2884.2|2875.2|2885.2|2876.2|2885.3|2876.3|2883.5|2874.5|0
1667261400000|2022-11-01 00:10:00|2885.1|2876.1|2885.8|2876.8|2886.3|2877.3|2885|2876|0
1667261700000|2022-11-01 00:15:00|2886|2877|2885.6|2876.6|2886.4|2877.4|2885.4|2876.4|0
1667262000000|2022-11-01 00:20:00|2885.4|2876.4|2885.9|2876.9|2886.3|2877.3|2884.8|2875.8|0
1667262300000|2022-11-01 00:25:00|2885.8|2876.8|2886.5|2877.5|2886.6|2877.6|2885.6|2876.6|0
1667262600000|2022-11-01 00:30:00|2886.6|2877.6|2887|2878|2887.3|2878.3|2886.3|2877.3|0
1667262900000|2022-11-01 00:35:00|2886.9|2877.9|2886.8|2877.8|2887.3|2878.3|2886.8|2877.8|0
1667263200000|2022-11-01 00:40:00|2886.7|2877.7|2886.2|2877.2|2887|2878|2886|2877|0
1667263500000|2022-11-01 00:45:00|2886.3|2877.3|2885.4|2876.4|2886.7|2877.7|2885.4|2876.4|0
1667263800000|2022-11-01 00:50:00|2885.3|2876.3|2888.3|2879.3|2888.7|2879.7|2885.3|2876.3|0
1667264100000|2022-11-01 00:55:00|2888.2|2879.2|2887.6|2878.6|2888.3|2879.3|2887.3|2878.3|0
1667264400000|2022-11-01 01:00:00|2887.8|2878.8|2887.9|2878.9|2888.5|2879.5|2887.6|2878.6|0
1667264700000|2022-11-01 01:05:00|2888|2879|2888.7|2879.7|2888.8|2879.8|2887.6|2878.6|0
1667265000000|2022-11-01 01:10:00|2888.6|2879.6|2889.4|2880.4|2889.6|2880.6|2888.2|2879.2|0
1667265300000|2022-11-01 01:15:00|2891.6|2882.6|2909.7|2905.7|2916.7|2912.7|2891.6|2882.6|406
1667265600000|2022-11-01 01:20:00|2910.2|2906.2|2897.9|2893.9|2913.7|2909.7|2897.9|2893.9|498
1667265900000|2022-11-01 01:25:00|2898.4|2894.4|2909.4|2905.4|2910.4|2906.4|2897.4|2893.4|267
1667266200000|2022-11-01 01:30:00|2908.9|2904.9|2911.9|2907.9|2931.4|2927.4|2902.4|2898.4|2809
1667266500000|2022-11-01 01:35:00|2912.4|2908.4|2914.9|2910.9|2917.4|2913.4|2899.9|2895.9|2197
1667266800000|2022-11-01 01:40:00|2913.9|2909.9|2894.9|2890.9|2918.9|2914.9|2894.9|2890.9|1821
1667267100000|2022-11-01 01:45:00|2895.9|2891.9|2896.9|2892.9|2909.9|2905.9|2892.9|2888.9|1697
1667267400000|2022-11-01 01:50:00|2897.4|2893.4|2910.9|2906.9|2914.9|2910.9|2897.4|2893.4|1790
1667267700000|2022-11-01 01:55:00|2912.9|2908.9|2933.9|2929.9|2934.9|2930.9|2912.9|2908.9|1830
1667268000000|2022-11-01 02:00:00|2934.4|2930.4|2953.9|2949.9|2955.9|2951.9|2934.4|2930.4|3328
1667268300000|2022-11-01 02:05:00|2953.4|2949.4|2959.9|2955.9|2959.9|2955.9|2939.9|2935.9|2808
1667268600000|2022-11-01 02:10:00|2960.4|2956.4|2974.9|2970.9|2975.9|2971.9|2954.9|2950.9|3834
1667268900000|2022-11-01 02:15:00|2973.9|2969.9|2965.4|2961.4|2976.9|2972.9|2954.9|2950.9|2522
1667269200000|2022-11-01 02:20:00|2965.9|2961.9|2977.9|2973.9|2978.9|2974.9|2965.9|2961.9|1993
1667269500000|2022-11-01 02:25:00|2976.9|2972.9|2981.4|2977.4|2982.4|2978.4|2971.4|2967.4|1842
1667269800000|2022-11-01 02:30:00|2981.9|2977.9|2992.9|2988.9|2992.9|2988.9|2974.9|2970.9|2384
1667270100000|2022-11-01 02:35:00|2992.4|2988.4|3004.4|3000.4|3008.9|3004.9|2991.9|2987.9|2691
1667270400000|2022-11-01 02:40:00|3004.9|3000.9|3000.9|2996.9|3005.9|3001.9|2996.4|2992.4|2164
1667270700000|2022-11-01 02:45:00|3000.4|2996.4|3010.9|3006.9|3018.9|3014.9|2999.9|2995.9|3476
1667271000000|2022-11-01 02:50:00|3010.4|3006.4|3019.9|3015.9|3033.9|3029.9|3008.9|3004.9|3442
1667271300000|2022-11-01 02:55:00|3018.9|3014.9|2997.9|2993.9|3019.9|3015.9|2996.9|2992.9|3537
1667271600000|2022-11-01 03:00:00|2996.9|2992.9|2993.9|2989.9|3001.9|2997.9|2993.9|2989.9|1428
1667271900000|2022-11-01 03:05:00|2994.9|2990.9|2998.9|2994.9|2998.9|2994.9|2984.9|2980.9|1784
1667272200000|2022-11-01 03:10:00|2998.4|2994.4|2981.9|2977.9|2998.9|2994.9|2979.9|2975.9|1354
1667272500000|2022-11-01 03:15:00|2981.4|2977.4|2981.9|2977.9|2992.9|2988.9|2980.4|2976.4|1181
1667272800000|2022-11-01 03:20:00|2981.4|2977.4|2980.9|2976.9|2984.9|2980.9|2975.9|2971.9|1048
1667273100000|2022-11-01 03:25:00|2980.4|2976.4|2967.9|2963.9|2980.9|2976.9|2967.9|2963.9|927
1667273400000|2022-11-01 03:30:00|2967.4|2963.4|2958.4|2954.4|2969.9|2965.9|2955.9|2951.9|850
1667273700000|2022-11-01 03:35:00|2958.9|2954.9|2957.9|2953.9|2959.9|2955.9|2948.4|2944.4|857
1667274000000|2022-11-01 03:40:00|2957.4|2953.4|2951.9|2947.9|2957.4|2953.4|2951.4|2947.4|446
1667274300000|2022-11-01 03:45:00|2951.4|2947.4|2948.9|2944.9|2951.9|2947.9|2943.9|2939.9|622
1667274600000|2022-11-01 03:50:00|2948.4|2944.4|2960.4|2956.4|2960.9|2956.9|2943.9|2939.9|694
1667274900000|2022-11-01 03:55:00|2959.9|2955.9|2957.4|2953.4|2960.9|2956.9|2950.9|2946.9|308
1667275200000|2022-11-01 04:00:00|2956.5|2947.5|2957.5|2948.5|2957.5|2948.5|2956.2|2947.2|0
1667275500000|2022-11-01 04:05:00|2957.4|2948.4|2957.3|2948.3|2957.4|2948.4|2956.7|2947.7|0
1667275800000|2022-11-01 04:10:00|2957.2|2948.2|2956.9|2947.9|2957.3|2948.3|2956.3|2947.3|0
1667276100000|2022-11-01 04:15:00|2956.8|2947.8|2957|2948|2957.2|2948.2|2956.5|2947.5|0
1667276400000|2022-11-01 04:20:00|2957.1|2948.1|2957|2948|2957.5|2948.5|2957|2948|0
1667276700000|2022-11-01 04:25:00|2957.1|2948.1|2956.1|2947.1|2957.4|2948.4|2955.9|2946.9|0
1667277000000|2022-11-01 04:30:00|2955.9|2946.9|2957.3|2948.3|2957.4|2948.4|2955.5|2946.5|0
1667277300000|2022-11-01 04:35:00|2957.4|2948.4|2958|2949|2958.2|2949.2|2957.4|2948.4|0
1667277600000|2022-11-01 04:40:00|2957.9|2948.9|2958.2|2949.2|2958.2|2949.2|2957.7|2948.7|0
1667277900000|2022-11-01 04:45:00|2958.1|2949.1|2957.8|2948.8|2958.2|2949.2|2957.6|2948.6|0
1667278200000|2022-11-01 04:50:00|2957.7|2948.7|2957.3|2948.3|2957.9|2948.9|2957.3|2948.3|0
1667278500000|2022-11-01 04:55:00|2957.2|2948.2|2956.9|2947.9|2957.5|2948.5|2956.7|2947.7|0
1667278800000|2022-11-01 05:00:00|2957.1|2948.1|2978.9|2974.9|2979.4|2975.4|2942.9|2938.9|2747
1667279100000|2022-11-01 05:05:00|2978.4|2974.4|2994.9|2990.9|2995.9|2991.9|2975.9|2971.9|1617
1667279400000|2022-11-01 05:10:00|2995.9|2991.9|2994.9|2990.9|3002.9|2998.9|2992.9|2988.9|1921
1667279700000|2022-11-01 05:15:00|2995.4|2991.4|2999.9|2995.9|3003.9|2999.9|2984.9|2980.9|1896
1667280000000|2022-11-01 05:20:00|3000.9|2996.9|2999.4|2995.4|3006.9|3002.9|2997.9|2993.9|1466
1667280300000|2022-11-01 05:25:00|2999.9|2995.9|2985.9|2981.9|3001.9|2997.9|2984.9|2980.9|1233
1667280600000|2022-11-01 05:30:00|2985.4|2981.4|2978.4|2974.4|2986.9|2982.9|2976.9|2972.9|1489
1667280900000|2022-11-01 05:35:00|2977.9|2973.9|3005.4|3001.4|3005.9|3001.9|2977.9|2973.9|1974
1667281200000|2022-11-01 05:40:00|3005.9|3001.9|3014.9|3010.9|3014.9|3010.9|3001.9|2997.9|1544
1667281500000|2022-11-01 05:45:00|3015.4|3011.4|3024.9|3020.9|3025.9|3021.9|3011.9|3007.9|2036
1667281800000|2022-11-01 05:50:00|3025.9|3021.9|3034.9|3030.9|3034.9|3030.9|3022.9|3018.9|1824
1667282100000|2022-11-01 05:55:00|3035.9|3031.9|3019.9|3015.9|3038.9|3034.9|3019.9|3015.9|2361
1667282400000|2022-11-01 06:00:00|3020.9|3016.9|3030.4|3026.4|3030.9|3026.9|3018.9|3014.9|1567
1667282700000|2022-11-01 06:05:00|3029.9|3025.9|3045.9|3041.9|3047.9|3043.9|3028.9|3024.9|2347
1667283000000|2022-11-01 06:10:00|3045.4|3041.4|3044.9|3040.9|3047.9|3043.9|3034.9|3030.9|2034
1667283300000|2022-11-01 06:15:00|3044.4|3040.4|3047.9|3043.9|3047.9|3043.9|3040.9|3036.9|2080
1667283600000|2022-11-01 06:20:00|3046.9|3042.9|3074.4|3070.4|3074.9|3070.9|3046.9|3042.9|2945
1667283900000|2022-11-01 06:25:00|3074.9|3070.9|3073.9|3069.9|3079.4|3075.4|3060.9|3056.9|2516
1667284200000|2022-11-01 06:30:00|3074.4|3070.4|3075.9|3071.9|3086.9|3082.9|3065.9|3061.9|2421
1667284500000|2022-11-01 06:35:00|3076.4|3072.4|3072.9|3068.9|3080.4|3076.4|3065.9|3061.9|2053
1667284800000|2022-11-01 06:40:00|3073.4|3069.4|3091.9|3087.9|3091.9|3087.9|3070.9|3066.9|1593
1667285100000|2022-11-01 06:45:00|3091.4|3087.4|3118.9|3114.9|3118.9|3114.9|3087.9|3083.9|2237
1667285400000|2022-11-01 06:50:00|3117.9|3113.9|3088.9|3084.9|3119.9|3115.9|3086.4|3082.4|3211
1667285700000|2022-11-01 06:55:00|3089.9|3085.9|3092.9|3088.9|3093.9|3089.9|3079.9|3075.9|1452
1667286000000|2022-11-01 07:00:00|3091.9|3087.9|3082.4|3078.4|3093.9|3089.9|3081.9|3077.9|910
1667286300000|2022-11-01 07:05:00|3082.9|3078.9|3103.9|3099.9|3104.9|3100.9|3080.9|3076.9|990
1667286600000|2022-11-01 07:10:00|3102.9|3098.9|3116.9|3112.9|3119.9|3115.9|3097.9|3093.9|1123
1667286900000|2022-11-01 07:15:00|3117.4|3113.4|3116.9|3112.9|3119.9|3115.9|3100.9|3096.9|1315
1667287200000|2022-11-01 07:20:00|3115.9|3111.9|3063.9|3059.9|3118.9|3114.9|3062.9|3058.9|3507
1667287500000|2022-11-01 07:25:00|3062.9|3058.9|3022.9|3018.9|3075.9|3071.9|3018.9|3014.9|8007
1667287800000|2022-11-01 07:30:00|3021.4|3017.4|3037.9|3033.9|3047.9|3043.9|3012.9|3008.9|5556
1667288100000|2022-11-01 07:35:00|3037.4|3033.4|3051.4|3047.4|3065.9|3061.9|3036.9|3032.9|2911
1667288400000|2022-11-01 07:40:00|3051.9|3047.9|3064.9|3060.9|3070.9|3066.9|3049.9|3045.9|1892
1667288700000|2022-11-01 07:45:00|3064.4|3060.4|3086.9|3082.9|3086.9|3082.9|3064.4|3060.4|2157
1667289000000|2022-11-01 07:50:00|3085.9|3081.9|3064.9|3060.9|3085.9|3081.9|3063.9|3059.9|2836
1667289300000|2022-11-01 07:55:00|3064.4|3060.4|3077.9|3073.9|3078.9|3074.9|3055.9|3051.9|2523
1667289600000|2022-11-01 08:00:00|3076.9|3072.9|3087.4|3083.4|3091.9|3087.9|3071.9|3067.9|2005
1667289900000|2022-11-01 08:05:00|3086.9|3082.9|3084.9|3080.9|3094.9|3090.9|3077.9|3073.9|2580
1667290200000|2022-11-01 08:10:00|3085.4|3081.4|3086.9|3082.9|3093.9|3089.9|3078.9|3074.9|1388
1667290500000|2022-11-01 08:15:00|3085.9|3081.9|3093.9|3089.9|3096.9|3092.9|3083.9|3079.9|1659
1667290800000|2022-11-01 08:20:00|3092.9|3088.9|3089.9|3085.9|3099.4|3095.4|3086.9|3082.9|2717
1667291100000|2022-11-01 08:25:00|3090.4|3086.4|3087.9|3083.9|3097.4|3093.4|3086.4|3082.4|1460
1667291400000|2022-11-01 08:30:00|3089.1|3080.1|3086.5|3077.5|3090.1|3081.1|3086.5|3077.5|1
1667291700000|2022-11-01 08:35:00|3086.6|3077.6|3087.1|3078.1|3088.6|3079.6|3086.6|3077.6|0
1667292000000|2022-11-01 08:40:00|3087.3|3078.3|3087.4|3078.4|3088.2|3079.2|3086.9|3077.9|0
1667292300000|2022-11-01 08:45:00|3087.3|3078.3|3086.4|3077.4|3087.8|3078.8|3086.1|3077.1|0
1667292600000|2022-11-01 08:50:00|3086.2|3077.2|3083.8|3074.8|3086.4|3077.4|3083.6|3074.6|0
1667292900000|2022-11-01 08:55:00|3083.7|3074.7|3083.6|3074.6|3084.9|3075.9|3083.2|3074.2|0
1667293200000|2022-11-01 09:00:00|3083.7|3074.7|3081.2|3072.2|3083.7|3074.7|3080.5|3071.5|0
1667293500000|2022-11-01 09:05:00|3081.3|3072.3|3079.5|3070.5|3082.3|3073.3|3079.5|3070.5|0
1667293800000|2022-11-01 09:10:00|3079.6|3070.6|3078.9|3069.9|3080.4|3071.4|3078.3|3069.3|0
1667294100000|2022-11-01 09:15:00|3086.9|3080.9|3087.9|3081.9|3088.4|3082.4|3077.4|3071.4|104
1667294400000|2022-11-01 09:20:00|3088.4|3082.4|3082.9|3076.9|3090.4|3084.4|3082.4|3076.4|46
1667294700000|2022-11-01 09:25:00|3083.4|3077.4|3084.9|3078.9|3084.9|3078.9|3080.9|3074.9|86
1667295000000|2022-11-01 09:30:00|3086.4|3080.4|3088.9|3082.9|3089.9|3083.9|3083.9|3077.9|103
1667295300000|2022-11-01 09:35:00|3088.4|3082.4|3090.9|3084.9|3091.9|3085.9|3086.9|3080.9|68
1667295600000|2022-11-01 09:40:00|3091.4|3085.4|3089.4|3083.4|3093.4|3087.4|3088.4|3082.4|71
1667295900000|2022-11-01 09:45:00|3088.9|3082.9|3089.4|3083.4|3091.4|3085.4|3086.9|3080.9|22
1667296200000|2022-11-01 09:50:00|3089.9|3083.9|3089.4|3083.4|3090.4|3084.4|3086.9|3080.9|1
1667296500000|2022-11-01 09:55:00|3089.9|3083.9|3089.9|3083.9|3090.9|3084.9|3088.4|3082.4|4
1667296800000|2022-11-01 10:00:00|3089.4|3083.4|3088.4|3082.4|3092.4|3086.4|3087.9|3081.9|3
1667297100000|2022-11-01 10:05:00|3087.9|3081.9|3092.4|3086.4|3093.9|3087.9|3087.4|3081.4|43
1667297400000|2022-11-01 10:10:00|3092.9|3086.9|3092.9|3086.9|3097.4|3091.4|3090.4|3084.4|16
1667297700000|2022-11-01 10:15:00|3093.4|3086.4|3090.4|3082.4|3094.4|3086.4|3090.4|3082.4|2
1667298000000|2022-11-01 10:20:00|3091.4|3083.4|3090.4|3082.4|3097.4|3089.4|3090.4|3082.4|47
1667298300000|2022-11-01 10:25:00|3091.4|3083.4|3088.4|3081.4|3094.4|3087.4|3088.4|3081.4|36
1667298600000|2022-11-01 10:30:00|3089.4|3082.4|3092.4|3084.4|3092.4|3084.4|3086.4|3079.4|50
1667298900000|2022-11-01 10:35:00|3091.4|3085.4|3093.4|3086.4|3095.4|3088.4|3090.4|3082.4|60
1667299200000|2022-11-01 10:40:00|3092.4|3085.4|3088.4|3081.4|3092.4|3085.4|3088.4|3081.4|29
1667299500000|2022-11-01 10:45:00|3087.4|3080.4|3088.4|3081.4|3090.4|3083.4|3087.4|3080.4|20
1667299800000|2022-11-01 10:50:00|3089.4|3082.4|3088.4|3081.4|3090.4|3082.4|3087.4|3080.4|19
1667300100000|2022-11-01 10:55:00|3090.4|3082.4|3088.4|3080.4|3090.4|3082.4|3085.4|3078.4|43
1667300400000|2022-11-01 11:00:00|3087.4|3079.4|3086.4|3079.4|3088.4|3080.4|3083.4|3076.4|27
1667300700000|2022-11-01 11:05:00|3087.4|3080.4|3089.4|3081.4|3092.4|3084.4|3085.4|3077.4|22
1667301000000|2022-11-01 11:10:00|3088.4|3080.4|3087.4|3079.4|3088.4|3080.4|3082.4|3075.4|56
1667301300000|2022-11-01 11:15:00|3086.4|3078.4|3086.4|3079.4|3089.4|3081.4|3084.4|3076.4|25
1667301600000|2022-11-01 11:20:00|3088.4|3078.4|3088.4|3080.4|3089.4|3081.4|3086.4|3078.4|12
1667301900000|2022-11-01 11:25:00|3089.4|3081.4|3090.4|3082.4|3090.4|3082.4|3086.4|3078.4|14
1667302200000|2022-11-01 11:30:00|3089.4|3081.4|3094.4|3086.4|3095.4|3088.4|3089.4|3081.4|13
1667302500000|2022-11-01 11:35:00|3093.4|3084.4|3086.4|3079.4|3094.4|3085.4|3086.4|3078.4|47
1667302800000|2022-11-01 11:40:00|3088.4|3078.4|3091.4|3083.4|3091.4|3083.4|3086.4|3078.4|45
1667303100000|2022-11-01 11:45:00|3090.4|3082.4|3089.4|3082.4|3091.4|3084.4|3087.4|3080.4|20
1667303400000|2022-11-01 11:50:00|3090.4|3081.4|3088.4|3080.4|3090.4|3083.4|3088.4|3080.4|10
1667303700000|2022-11-01 11:55:00|3089.4|3081.4|3087.4|3080.4|3091.4|3084.4|3087.4|3080.4|6
1667304000000|2022-11-01 12:00:00|3088.4|3081.4|3087.4|3080.4|3100.4|3093.4|3086.4|3079.4|86
1667304300000|2022-11-01 12:05:00|3089.4|3081.4|3086.4|3079.4|3089.4|3082.4|3085.4|3078.4|34
1667304600000|2022-11-01 12:10:00|3087.4|3078.4|3086.4|3079.4|3093.4|3085.4|3085.4|3078.4|47
1667304900000|2022-11-01 12:15:00|3088.4|3080.4|3094.4|3086.4|3097.4|3089.4|3088.4|3080.4|52
1667305200000|2022-11-01 12:20:00|3095.4|3087.4|3095.4|3088.4|3098.4|3091.4|3089.4|3082.4|51
1667305500000|2022-11-01 12:25:00|3094.4|3087.4|3093.4|3085.4|3095.4|3087.4|3089.4|3081.4|20
1667305800000|2022-11-01 12:30:00|3094.4|3086.4|3099.4|3092.4|3101.4|3094.4|3094.4|3085.4|27
1667306100000|2022-11-01 12:35:00|3100.4|3093.4|3100.4|3092.4|3102.4|3095.4|3099.4|3092.4|20
1667306400000|2022-11-01 12:40:00|3099.4|3093.4|3102.4|3095.4|3103.4|3095.4|3099.4|3092.4|13
1667306700000|2022-11-01 12:45:00|3101.4|3093.4|3102.4|3094.4|3103.4|3095.4|3100.4|3093.4|18
1667307000000|2022-11-01 12:50:00|3101.4|3093.4|3099.4|3092.4|3107.4|3099.4|3099.4|3091.4|130
1667307300000|2022-11-01 12:55:00|3100.4|3093.4|3103.4|3096.4|3104.4|3097.4|3097.4|3089.4|59
1667307600000|2022-11-01 13:00:00|3104.4|3097.4|3099.4|3091.4|3104.4|3097.4|3097.4|3089.4|41
1667307900000|2022-11-01 13:05:00|3098.4|3092.4|3099.4|3091.4|3102.4|3095.4|3097.4|3090.4|27
1667308200000|2022-11-01 13:10:00|3098.4|3090.4|3101.4|3093.4|3102.4|3095.4|3097.4|3089.4|11
1667308500000|2022-11-01 13:15:00|3102.4|3092.4|3104.4|3096.4|3108.4|3099.4|3101.4|3092.4|13
1667308800000|2022-11-01 13:20:00|3103.4|3097.4|3095.4|3088.4|3105.4|3097.4|3095.4|3088.4|20
1667309100000|2022-11-01 13:25:00|3094.4|3087.4|3099.4|3091.4|3100.4|3092.4|3092.4|3085.4|27
1667309400000|2022-11-01 13:30:00|3100.4|3092.4|3088.4|3079.4|3114.4|3107.4|3086.4|3077.4|445
1667309700000|2022-11-01 13:35:00|3089.4|3080.4|3091.4|3083.4|3091.4|3083.4|3076.4|3069.4|322
1667310000000|2022-11-01 13:40:00|3092.4|3084.4|3090.4|3082.4|3099.4|3091.4|3086.4|3077.4|186
1667310300000|2022-11-01 13:45:00|3089.4|3081.4|3072.4|3063.4|3090.4|3081.4|3066.4|3059.4|340
1667310600000|2022-11-01 13:50:00|3071.4|3062.4|3073.4|3065.4|3078.4|3070.4|3063.4|3056.4|201
1667310900000|2022-11-01 13:55:00|3074.4|3066.4|3075.4|3067.4|3078.4|3069.4|3069.4|3062.4|46
1667311200000|2022-11-01 14:00:00|3078.4|3069.4|3049.4|3041.4|3078.4|3070.4|3048.4|3040.4|376
1667311500000|2022-11-01 14:05:00|3048.4|3042.4|3037.4|3029.4|3052.4|3045.4|3034.4|3027.4|249
1667311800000|2022-11-01 14:10:00|3036.4|3028.4|3044.4|3036.4|3044.4|3036.4|3031.4|3023.4|224
1667312100000|2022-11-01 14:15:00|3043.4|3037.4|3050.4|3042.4|3059.4|3052.4|3042.4|3035.4|268
1667312400000|2022-11-01 14:20:00|3049.4|3041.4|3061.4|3053.4|3072.4|3064.4|3043.4|3036.4|216
1667312700000|2022-11-01 14:25:00|3060.4|3052.4|3061.4|3053.4|3062.4|3054.4|3048.4|3041.4|187
1667313000000|2022-11-01 14:30:00|3062.4|3054.4|3074.4|3067.4|3074.4|3067.4|3056.4|3049.4|237
1667313300000|2022-11-01 14:35:00|3075.4|3066.4|3061.4|3053.4|3076.4|3068.4|3060.4|3053.4|118
1667313600000|2022-11-01 14:40:00|3060.4|3054.4|3052.4|3045.4|3061.4|3054.4|3046.4|3038.4|124
1667313900000|2022-11-01 14:45:00|3053.4|3046.4|3051.4|3043.4|3057.4|3050.4|3044.4|3037.4|170
1667314200000|2022-11-01 14:50:00|3050.4|3044.4|3055.4|3047.4|3055.4|3048.4|3046.4|3039.4|133
1667314500000|2022-11-01 14:55:00|3056.4|3048.4|3053.4|3046.4|3059.4|3052.4|3048.4|3040.4|358
1667314800000|2022-11-01 15:00:00|3052.4|3045.4|3060.4|3053.4|3061.4|3054.4|3050.4|3042.4|334
1667315100000|2022-11-01 15:05:00|3059.4|3051.4|3058.4|3050.4|3062.4|3055.4|3050.4|3042.4|487
1667315400000|2022-11-01 15:10:00|3059.4|3051.4|3066.4|3058.4|3067.4|3059.4|3057.4|3050.4|54
1667315700000|2022-11-01 15:15:00|3065.4|3057.4|3058.4|3050.4|3068.4|3060.4|3057.4|3050.4|42
1667316000000|2022-11-01 15:20:00|3059.4|3051.4|3061.4|3053.4|3064.4|3057.4|3056.4|3049.4|29
1667316300000|2022-11-01 15:25:00|3060.4|3052.4|3071.4|3063.4|3071.4|3064.4|3059.4|3051.4|37
1667316600000|2022-11-01 15:30:00|3072.4|3064.4|3073.4|3065.4|3075.4|3067.4|3068.4|3060.4|41
1667316900000|2022-11-01 15:35:00|3072.4|3066.4|3060.4|3053.4|3074.4|3066.4|3059.4|3052.4|79
1667317200000|2022-11-01 15:40:00|3061.4|3052.4|3064.4|3056.4|3067.4|3059.4|3061.4|3052.4|49
1667317500000|2022-11-01 15:45:00|3063.4|3055.4|3068.4|3059.4|3070.4|3063.4|3062.4|3054.4|13
1667317800000|2022-11-01 15:50:00|3067.4|3060.4|3066.4|3059.4|3070.4|3062.4|3063.4|3056.4|18
1667318100000|2022-11-01 15:55:00|3065.4|3058.4|3064.4|3056.4|3067.4|3059.4|3061.4|3053.4|20
1667318400000|2022-11-01 16:00:00|3063.4|3055.4|3063.4|3056.4|3065.4|3058.4|3059.4|3052.4|8
1667318700000|2022-11-01 16:05:00|3064.4|3057.4|3066.4|3058.4|3077.4|3070.4|3063.4|3056.4|132
1667319000000|2022-11-01 16:10:00|3065.4|3059.4|3065.4|3057.4|3069.4|3062.4|3059.4|3051.4|8
1667319300000|2022-11-01 16:15:00|3064.4|3056.4|3062.4|3054.4|3066.4|3058.4|3061.4|3053.4|11
1667319600000|2022-11-01 16:20:00|3061.4|3055.4|3061.4|3053.4|3066.4|3059.4|3059.4|3051.4|79
1667319900000|2022-11-01 16:25:00|3062.4|3054.4|3055.4|3048.4|3065.4|3057.4|3054.4|3047.4|82
1667320200000|2022-11-01 16:30:00|3056.4|3047.4|3050.4|3042.4|3057.4|3049.4|3049.4|3042.4|49
1667320500000|2022-11-01 16:35:00|3051.4|3043.4|3048.4|3041.4|3052.4|3045.4|3044.4|3037.4|42
1667320800000|2022-11-01 16:40:00|3047.4|3040.4|3053.4|3046.4|3053.4|3046.4|3046.4|3039.4|26
1667321100000|2022-11-01 16:45:00|3052.4|3045.4|3054.4|3046.4|3055.4|3048.4|3052.4|3044.4|3
1667321400000|2022-11-01 16:50:00|3053.4|3045.4|3054.4|3047.4|3055.4|3047.4|3048.4|3040.4|12
1667321700000|2022-11-01 16:55:00|3053.4|3046.4|3056.4|3047.4|3056.4|3049.4|3049.4|3042.4|21
1667322000000|2022-11-01 17:00:00|3055.4|3048.4|3054.4|3046.4|3056.4|3049.4|3051.4|3043.4|17
1667322300000|2022-11-01 17:05:00|3055.4|3047.4|3055.4|3047.4|3055.4|3048.4|3052.4|3044.4|3
1667322600000|2022-11-01 17:10:00|3056.4|3048.4|3059.4|3052.4|3062.4|3055.4|3056.4|3048.4|14
1667322900000|2022-11-01 17:15:00|3060.4|3051.4|3061.4|3053.4|3064.4|3056.4|3059.4|3051.4|12
1667323200000|2022-11-01 17:20:00|3060.4|3052.4|3064.4|3056.4|3065.4|3058.4|3060.4|3052.4|25
1667323500000|2022-11-01 17:25:00|3063.4|3055.4|3060.4|3053.4|3064.4|3055.4|3059.4|3051.4|26
1667323800000|2022-11-01 17:30:00|3061.4|3054.4|3057.4|3050.4|3062.4|3055.4|3057.4|3049.4|52
1667324100000|2022-11-01 17:35:00|3058.4|3051.4|3055.4|3047.4|3058.4|3051.4|3053.4|3046.4|27
1667324400000|2022-11-01 17:40:00|3057.4|3048.4|3057.4|3050.4|3059.4|3052.4|3056.4|3047.4|38
1667324700000|2022-11-01 17:45:00|3056.4|3049.4|3058.4|3050.4|3060.4|3052.4|3056.4|3049.4|18
1667325000000|2022-11-01 17:50:00|3057.4|3051.4|3057.4|3049.4|3060.4|3053.4|3056.4|3049.4|57
1667325300000|2022-11-01 17:55:00|3056.4|3050.4|3059.4|3052.4|3059.4|3052.4|3056.4|3049.4|48
1667325600000|2022-11-01 18:00:00|3060.4|3053.4|3060.4|3052.4|3063.4|3055.4|3058.4|3050.4|17
1667325900000|2022-11-01 18:05:00|3059.4|3051.4|3059.4|3051.4|3060.4|3051.4|3054.4|3046.4|21
1667326200000|2022-11-01 18:10:00|3058.4|3050.4|3059.4|3051.4|3060.4|3053.4|3057.4|3050.4|19
1667326500000|2022-11-01 18:15:00|3060.4|3052.4|3058.4|3050.4|3062.4|3054.4|3057.4|3049.4|2
1667326800000|2022-11-01 18:20:00|3057.4|3049.4|3056.4|3049.4|3059.4|3051.4|3056.4|3048.4|38
1667327100000|2022-11-01 18:25:00|3057.4|3048.4|3057.4|3049.4|3057.4|3050.4|3054.4|3047.4|5
1667327400000|2022-11-01 18:30:00|3056.4|3050.4|3054.4|3046.4|3057.4|3050.4|3050.4|3043.4|27
1667327700000|2022-11-01 18:35:00|3055.4|3047.4|3054.4|3046.4|3057.4|3049.4|3053.4|3045.4|6
1667328000000|2022-11-01 18:40:00|3053.4|3045.4|3049.4|3041.4|3054.4|3047.4|3048.4|3041.4|13
1667328300000|2022-11-01 18:45:00|3050.4|3042.4|3042.4|3034.4|3050.4|3042.4|3041.4|3034.4|87
1667328600000|2022-11-01 18:50:00|3041.4|3033.4|3043.4|3036.4|3046.4|3038.4|3041.4|3033.4|35
1667328900000|2022-11-01 18:55:00|3044.4|3035.4|3049.9|3040.9|3052.4|3043.4|3043.4|3035.4|29
1667329200000|2022-11-01 19:00:00|3049.8|3040.8|3046.8|3037.8|3049.8|3040.8|3046.7|3037.7|0
1667329500000|2022-11-01 19:05:00|3046.7|3037.7|3045.7|3036.7|3047|3038|3045|3036|0
1667329800000|2022-11-01 19:10:00|3045.6|3036.6|3040.7|3031.7|3045.7|3036.7|3040.6|3031.6|0
1667330100000|2022-11-01 19:15:00|3040.6|3031.6|3040.9|3031.9|3040.9|3031.9|3039.9|3030.9|0
1667330400000|2022-11-01 19:20:00|3040.8|3031.8|3040.3|3031.3|3041.9|3032.9|3040.3|3031.3|0
1667330700000|2022-11-01 19:25:00|3040.2|3031.2|3037.4|3028.4|3040.8|3031.8|3036.6|3027.6|0
1667331000000|2022-11-01 19:30:00|3037.5|3028.5|3037|3028|3038.7|3029.7|3035.2|3026.2|0
1667331300000|2022-11-01 19:35:00|3037.1|3028.1|3035.8|3026.8|3038.5|3029.5|3035.3|3026.3|0
1667331600000|2022-11-01 19:40:00|3035.7|3026.7|3037.3|3028.3|3037.8|3028.8|3035.2|3026.2|0
1667331900000|2022-11-01 19:45:00|3037.2|3028.2|3037.8|3028.8|3038.4|3029.4|3035.5|3026.5|0
1667332200000|2022-11-01 19:50:00|3038.4|3029.4|3036.8|3027.8|3040.1|3031.1|3035.7|3026.7|0
1667332500000|2022-11-01 19:55:00|3037.3|3028.3|3036.3|3027.3|3039.5|3030.5|3035.6|3026.6|0
1667332800000|2022-11-01 20:00:00|3036|3027|3033.8|3024.8|3038.1|3029.1|3033.3|3024.3|0
1667333100000|2022-11-01 20:05:00|3033.7|3024.7|3033|3024|3034.9|3025.9|3033|3024|0
1667333400000|2022-11-01 20:10:00|3032.8|3023.8|3037.7|3028.7|3037.9|3028.9|3030.5|3021.5|0
1667333700000|2022-11-01 20:15:00|3037.4|3028.4|3045.8|3036.8|3046.4|3037.4|3037.3|3028.3|0
1667334000000|2022-11-01 20:20:00|3045.6|3036.6|3045.1|3036.1|3046.4|3037.4|3045.1|3036.1|0
1667334300000|2022-11-01 20:25:00|3045.2|3036.2|3045.8|3036.8|3045.9|3036.9|3043.3|3034.3|0
1667334600000|2022-11-01 20:30:00|3045.6|3036.6|3045.9|3036.9|3046.3|3037.3|3045.3|3036.3|0
1667334900000|2022-11-01 20:35:00|3045.8|3036.8|3047.1|3038.1|3047.6|3038.6|3045.8|3036.8|0
1667335200000|2022-11-01 20:40:00|3047.5|3038.5|3047.4|3038.4|3047.8|3038.8|3046.9|3037.9|0
1667335500000|2022-11-01 20:45:00|3047.3|3038.3|3047|3038|3047.6|3038.6|3046.6|3037.6|0
1667335800000|2022-11-01 20:50:00|3046.8|3037.8|3046.7|3037.7|3047.2|3038.2|3046.6|3037.6|0
1667336100000|2022-11-01 20:55:00|3046.8|3037.8|3047.2|3038.2|3047.4|3038.4|3046.4|3037.4|0
1667336400000|2022-11-01 21:00:00|3047.3|3038.3|3047.8|3038.8|3047.8|3038.8|3047.1|3038.1|0
1667336700000|2022-11-01 21:05:00|3047.7|3038.7|3047.4|3038.4|3047.7|3038.7|3047.2|3038.2|0
1667337000000|2022-11-01 21:10:00|3047.3|3038.3|3047.3|3038.3|3047.4|3038.4|3047.2|3038.2|0
1667337300000|2022-11-01 21:15:00|3047.4|3038.4|3047.6|3038.6|3047.8|3038.8|3047.3|3038.3|0
1667337600000|2022-11-01 21:20:00|3047.5|3038.5|3047.3|3038.3|3047.6|3038.6|3047.3|3038.3|0
1667337900000|2022-11-01 21:25:00|3047.4|3038.4|3047.9|3038.9|3047.9|3038.9|3047.4|3038.4|0
1667338200000|2022-11-01 21:30:00|3047.8|3038.8|3047.6|3038.6|3047.8|3038.8|3047.6|3038.6|0
1667338500000|2022-11-01 21:35:00|3047.4|3038.4|3047.6|3038.6|3047.6|3038.6|3047.4|3038.4|0
1667338800000|2022-11-01 21:40:00|3047.5|3038.5|3047.3|3038.3|3047.5|3038.5|3047.3|3038.3|0
1667339100000|2022-11-01 21:45:00|3047.2|3038.2|3047.2|3038.2|3047.3|3038.3|3047.2|3038.2|0
1667339400000|2022-11-01 21:50:00|3047.3|3038.3|3047.2|3038.2|3047.3|3038.3|3047.2|3038.2|0
1667339700000|2022-11-01 21:55:00|3047.3|3038.3|3047.4|3038.4|3047.4|3038.4|3047|3038|0
1667340000000|2022-11-01 22:00:00|3047.8|3038.8|3048.4|3039.4|3049.4|3040.4|3047.8|3038.8|0
1667340300000|2022-11-01 22:05:00|3048.6|3039.6|3048.2|3039.2|3048.8|3039.8|3047.3|3038.3|0
1667340600000|2022-11-01 22:10:00|3048.3|3039.3|3049.1|3040.1|3049.4|3040.4|3048.3|3039.3|0
1667340900000|2022-11-01 22:15:00|3049.2|3040.2|3049.2|3040.2|3050.5|3041.5|3049.2|3040.2|0
1667341200000|2022-11-01 22:20:00|3049.3|3040.3|3049.5|3040.5|3049.9|3040.9|3048.8|3039.8|0
1667341500000|2022-11-01 22:25:00|3049.4|3040.4|3049.8|3040.8|3049.9|3040.9|3048.8|3039.8|0
1667341800000|2022-11-01 22:30:00|3049.7|3040.7|3049.7|3040.7|3050.1|3041.1|3048.9|3039.9|0
1667342100000|2022-11-01 22:35:00|3049.6|3040.6|3050.2|3041.2|3050.2|3041.2|3049.5|3040.5|0
1667342400000|2022-11-01 22:40:00|3050.3|3041.3|3049.7|3040.7|3050.3|3041.3|3049.5|3040.5|0
1667342700000|2022-11-01 22:45:00|3049.6|3040.6|3049.7|3040.7|3050.2|3041.2|3049.5|3040.5|0
1667343000000|2022-11-01 22:50:00|3049.6|3040.6|3051.3|3042.3|3051.3|3042.3|3049.5|3040.5|0
1667343300000|2022-11-01 22:55:00|3051.2|3042.2|3051.2|3042.2|3051.2|3042.2|3050.9|3041.9|0
1667343600000|2022-11-01 23:00:00|3051.3|3042.3|3052.7|3043.7|3053|3044|3051|3042|0
1667343900000|2022-11-01 23:05:00|3052.8|3043.8|3052.7|3043.7|3053.1|3044.1|3052.5|3043.5|0
1667344200000|2022-11-01 23:10:00|3052.5|3043.5|3052.6|3043.6|3052.7|3043.7|3051.7|3042.7|0
1667344500000|2022-11-01 23:15:00|3052.5|3043.5|3052.5|3043.5|3053|3044|3052.2|3043.2|0
1667344800000|2022-11-01 23:20:00|3052.4|3043.4|3052.8|3043.8|3053|3044|3052.4|3043.4|0
1667345100000|2022-11-01 23:25:00|3052.7|3043.7|3054.4|3045.4|3054.7|3045.7|3052.7|3043.7|0
1667345400000|2022-11-01 23:30:00|3054.2|3045.2|3054.8|3045.8|3054.8|3045.8|3054.2|3045.2|0
1667345700000|2022-11-01 23:35:00|3054.6|3045.6|3054.3|3045.3|3054.7|3045.7|3054.3|3045.3|0
1667346000000|2022-11-01 23:40:00|3054.5|3045.5|3053.2|3044.2|3054.5|3045.5|3053.1|3044.1|0
1667346300000|2022-11-01 23:45:00|3053.3|3044.3|3052.1|3043.1|3053.4|3044.4|3052|3043|0
1667346600000|2022-11-01 23:50:00|3052|3043|3051.9|3042.9|3052.9|3043.9|3051.5|3042.5|0
1667346900000|2022-11-01 23:55:00|3052.1|3043.1|3052.4|3043.4|3053.3|3044.3|3051.9|3042.9|0
1667347200000|2022-11-02 00:00:00|3052.7|3043.7|3052.6|3043.6|3054.1|3045.1|3052.2|3043.2|0
1667347500000|2022-11-02 00:05:00|3052.4|3043.4|3050.4|3041.4|3052.4|3043.4|3050|3041|0
1667347800000|2022-11-02 00:10:00|3050.5|3041.5|3049.6|3040.6|3051.1|3042.1|3049.1|3040.1|0
1667348100000|2022-11-02 00:15:00|3049.8|3040.8|3050.2|3041.2|3050.9|3041.9|3049.8|3040.8|0
1667348400000|2022-11-02 00:20:00|3050.1|3041.1|3050.4|3041.4|3051.5|3042.5|3049.9|3040.9|0
1667348700000|2022-11-02 00:25:00|3050.2|3041.2|3051.1|3042.1|3051.1|3042.1|3049.4|3040.4|0
1667349000000|2022-11-02 00:30:00|3051.2|3042.2|3052|3043|3053|3044|3050.8|3041.8|0
1667349300000|2022-11-02 00:35:00|3052.1|3043.1|3054.6|3045.6|3054.9|3045.9|3052|3043|0
1667349600000|2022-11-02 00:40:00|3054.4|3045.4|3053.7|3044.7|3054.7|3045.7|3052.8|3043.8|0
1667349900000|2022-11-02 00:45:00|3053.9|3044.9|3054.5|3045.5|3055.3|3046.3|3053.7|3044.7|0
1667350200000|2022-11-02 00:50:00|3054.7|3045.7|3052.1|3043.1|3055.2|3046.2|3051.8|3042.8|0
1667350500000|2022-11-02 00:55:00|3052|3043|3053.2|3044.2|3053.3|3044.3|3051.7|3042.7|0
1667350800000|2022-11-02 01:00:00|3053.3|3044.3|3050|3041|3053.5|3044.5|3050|3041|0
1667351100000|2022-11-02 01:05:00|3050.1|3041.1|3044|3035|3050.6|3041.6|3044|3035|0
1667351400000|2022-11-02 01:10:00|3044.2|3035.2|3043.9|3034.9|3044.8|3035.8|3043.6|3034.6|0
1667351700000|2022-11-02 01:15:00|3044.6|3035.6|3046.9|3042.9|3050.9|3046.9|3029.4|3025.4|445
1667352000000|2022-11-02 01:20:00|3046.4|3042.4|3037.4|3033.4|3056.4|3052.4|3035.4|3031.4|340
1667352300000|2022-11-02 01:25:00|3036.9|3032.9|3048.4|3044.4|3049.4|3045.4|3036.4|3032.4|381
1667352600000|2022-11-02 01:30:00|3047.9|3043.9|3051.4|3047.4|3061.9|3057.9|3038.4|3034.4|4519
1667352900000|2022-11-02 01:35:00|3051.9|3047.9|3050.4|3046.4|3056.4|3052.4|3024.9|3020.9|3321
1667353200000|2022-11-02 01:40:00|3049.4|3045.4|3068.4|3064.4|3073.4|3069.4|3041.4|3037.4|2822
1667353500000|2022-11-02 01:45:00|3067.4|3063.4|3052.4|3048.4|3071.4|3067.4|3040.4|3036.4|2266
1667353800000|2022-11-02 01:50:00|3051.9|3047.9|3056.4|3052.4|3056.9|3052.9|3040.9|3036.9|1586
1667354100000|2022-11-02 01:55:00|3056.9|3052.9|3057.4|3053.4|3062.4|3058.4|3047.4|3043.4|1273
1667354400000|2022-11-02 02:00:00|3056.9|3052.9|3035.4|3031.4|3060.4|3056.4|3034.4|3030.4|1912
1667354700000|2022-11-02 02:05:00|3034.9|3030.9|3014.4|3010.4|3036.4|3032.4|3014.4|3010.4|2187
1667355000000|2022-11-02 02:10:00|3014.9|3010.9|3025.4|3021.4|3029.4|3025.4|3014.4|3010.4|2106
1667355300000|2022-11-02 02:15:00|3025.9|3021.9|3019.4|3015.4|3029.4|3025.4|3017.4|3013.4|1448
1667355600000|2022-11-02 02:20:00|3019.9|3015.9|3032.4|3028.4|3037.4|3033.4|3015.9|3011.9|1418
1667355900000|2022-11-02 02:25:00|3033.9|3029.9|3050.4|3046.4|3053.4|3049.4|3028.4|3024.4|1386
1667356200000|2022-11-02 02:30:00|3049.4|3045.4|3040.4|3036.4|3049.9|3045.9|3036.4|3032.4|1199
1667356500000|2022-11-02 02:35:00|3041.4|3037.4|3063.9|3059.9|3063.9|3059.9|3041.4|3037.4|1355
1667356800000|2022-11-02 02:40:00|3063.4|3059.4|3068.9|3064.9|3069.4|3065.4|3051.4|3047.4|1220
1667357100000|2022-11-02 02:45:00|3068.4|3064.4|3087.4|3083.4|3090.4|3086.4|3066.4|3062.4|2260
1667357400000|2022-11-02 02:50:00|3087.9|3083.9|3099.4|3095.4|3107.9|3103.9|3081.4|3077.4|2229
1667357700000|2022-11-02 02:55:00|3098.4|3094.4|3095.9|3091.9|3111.4|3107.4|3094.9|3090.9|1957
1667358000000|2022-11-02 03:00:00|3095.4|3091.4|3087.4|3083.4|3100.4|3096.4|3083.4|3079.4|1929
1667358300000|2022-11-02 03:05:00|3087.9|3083.9|3100.9|3096.9|3101.4|3097.4|3086.4|3082.4|1092
1667358600000|2022-11-02 03:10:00|3100.4|3096.4|3087.4|3083.4|3100.9|3096.9|3079.4|3075.4|1502
1667358900000|2022-11-02 03:15:00|3088.4|3084.4|3090.9|3086.9|3091.4|3087.4|3080.4|3076.4|1072
1667359200000|2022-11-02 03:20:00|3090.4|3086.4|3123.4|3119.4|3123.4|3119.4|3090.4|3086.4|2225
1667359500000|2022-11-02 03:25:00|3122.4|3118.4|3140.4|3136.4|3140.9|3136.9|3118.4|3114.4|2692
1667359800000|2022-11-02 03:30:00|3139.4|3135.4|3142.4|3138.4|3165.4|3161.4|3138.4|3134.4|2684
1667360100000|2022-11-02 03:35:00|3143.4|3139.4|3148.9|3144.9|3158.4|3154.4|3140.4|3136.4|1160
1667360400000|2022-11-02 03:40:00|3148.4|3144.4|3141.4|3137.4|3148.4|3144.4|3136.4|3132.4|722
1667360700000|2022-11-02 03:45:00|3141.9|3137.9|3124.4|3120.4|3146.4|3142.4|3122.4|3118.4|819
1667361000000|2022-11-02 03:50:00|3123.9|3119.9|3130.9|3126.9|3140.4|3136.4|3123.4|3119.4|1018
1667361300000|2022-11-02 03:55:00|3130.4|3126.4|3131.9|3127.9|3135.4|3131.4|3125.9|3121.9|680
1667361600000|2022-11-02 04:00:00|3134.8|3125.8|3134.1|3125.1|3135|3126|3133.9|3124.9|0
1667361900000|2022-11-02 04:05:00|3134|3125|3133.2|3124.2|3134.1|3125.1|3132.7|3123.7|0
1667362200000|2022-11-02 04:10:00|3132.9|3123.9|3133.2|3124.2|3133.4|3124.4|3132.2|3123.2|0
1667362500000|2022-11-02 04:15:00|3133.3|3124.3|3132.8|3123.8|3133.4|3124.4|3132.5|3123.5|0
1667362800000|2022-11-02 04:20:00|3132.9|3123.9|3132.7|3123.7|3133.5|3124.5|3132.6|3123.6|0
1667363100000|2022-11-02 04:25:00|3132.6|3123.6|3134.4|3125.4|3135.5|3126.5|3132.5|3123.5|0
1667363400000|2022-11-02 04:30:00|3134.3|3125.3|3134.3|3125.3|3134.8|3125.8|3133.8|3124.8|0
1667363700000|2022-11-02 04:35:00|3134.4|3125.4|3134.1|3125.1|3134.5|3125.5|3133.6|3124.6|0
1667364000000|2022-11-02 04:40:00|3134.2|3125.2|3132.5|3123.5|3134.4|3125.4|3131.9|3122.9|0
1667364300000|2022-11-02 04:45:00|3132.6|3123.6|3132|3123|3132.9|3123.9|3131.5|3122.5|0
1667364600000|2022-11-02 04:50:00|3131.8|3122.8|3132.8|3123.8|3132.9|3123.9|3131.8|3122.8|0
1667364900000|2022-11-02 04:55:00|3132.7|3123.7|3132.9|3123.9|3133.1|3124.1|3132.5|3123.5|0
1667365200000|2022-11-02 05:00:00|3132.8|3123.8|3163.4|3159.4|3168.4|3164.4|3127.4|3123.4|2408
1667365500000|2022-11-02 05:05:00|3163.9|3159.9|3148.4|3144.4|3166.4|3162.4|3144.9|3140.9|2126
1667365800000|2022-11-02 05:10:00|3146.9|3142.9|3162.4|3158.4|3164.4|3160.4|3141.4|3137.4|1528
1667366100000|2022-11-02 05:15:00|3162.9|3158.9|3171.4|3167.4|3175.4|3171.4|3157.4|3153.4|1917
1667366400000|2022-11-02 05:20:00|3171.9|3167.9|3168.4|3164.4|3179.4|3175.4|3165.4|3161.4|1958
1667366700000|2022-11-02 05:25:00|3168.9|3164.9|3161.4|3157.4|3168.9|3164.9|3152.4|3148.4|1393
1667367000000|2022-11-02 05:30:00|3162.4|3158.4|3156.9|3152.9|3168.4|3164.4|3153.4|3149.4|1227
1667367300000|2022-11-02 05:35:00|3157.4|3153.4|3166.4|3162.4|3169.4|3165.4|3155.4|3151.4|1201
1667367600000|2022-11-02 05:40:00|3166.9|3162.9|3165.9|3161.9|3168.4|3164.4|3156.4|3152.4|964
1667367900000|2022-11-02 05:45:00|3164.9|3160.9|3149.9|3145.9|3173.4|3169.4|3149.4|3145.4|1679
1667368200000|2022-11-02 05:50:00|3149.4|3145.4|3155.9|3151.9|3159.4|3155.4|3142.4|3138.4|1386
1667368500000|2022-11-02 05:55:00|3159.7|3150.7|3160.8|3151.8|3164.1|3155.1|3159.7|3150.7|0
1667368800000|2022-11-02 06:00:00|3160.9|3151.9|3157.3|3148.3|3161|3152|3157|3148|0
1667369100000|2022-11-02 06:05:00|3157.1|3148.1|3156.7|3147.7|3157.3|3148.3|3156.2|3147.2|0
1667369400000|2022-11-02 06:10:00|3156.8|3147.8|3155.4|3146.4|3156.9|3147.9|3154.9|3145.9|0
1667369700000|2022-11-02 06:15:00|3155.5|3146.5|3156.3|3147.3|3156.5|3147.5|3155.5|3146.5|0
1667370000000|2022-11-02 06:20:00|3155.8|3146.8|3155.6|3146.6|3156|3147|3154.4|3145.4|0
1667370300000|2022-11-02 06:25:00|3155.7|3146.7|3155.4|3146.4|3155.7|3146.7|3155|3146|0
1667370600000|2022-11-02 06:30:00|3155.5|3146.5|3154.3|3145.3|3156|3147|3154.3|3145.3|0
1667370900000|2022-11-02 06:35:00|3154.4|3145.4|3153.3|3144.3|3154.7|3145.7|3153.3|3144.3|0
1667371200000|2022-11-02 06:40:00|3153|3144|3153.1|3144.1|3154|3145|3152.6|3143.6|0
1667371500000|2022-11-02 06:45:00|3153.2|3144.2|3153.4|3144.4|3153.7|3144.7|3153|3144|0
1667371800000|2022-11-02 06:50:00|3153.6|3144.6|3155|3146|3155.5|3146.5|3153.2|3144.2|0
1667372100000|2022-11-02 06:55:00|3155.1|3146.1|3156|3147|3156.1|3147.1|3154.9|3145.9|0
1667372400000|2022-11-02 07:00:00|3155.8|3146.8|3155.7|3146.7|3156|3147|3154.6|3145.6|0
1667372700000|2022-11-02 07:05:00|3155.5|3146.5|3155.1|3146.1|3156.5|3147.5|3154.5|3145.5|0
1667373000000|2022-11-02 07:10:00|3155.2|3146.2|3154.3|3145.3|3156.2|3147.2|3154.3|3145.3|0
1667373300000|2022-11-02 07:15:00|3154.1|3145.1|3153.3|3144.3|3154.1|3145.1|3152.9|3143.9|0
1667373600000|2022-11-02 07:20:00|3153.4|3144.4|3154.2|3145.2|3154.5|3145.5|3153.4|3144.4|0
1667373900000|2022-11-02 07:25:00|3154.3|3145.3|3153.7|3144.7|3154.6|3145.6|3153.7|3144.7|0
1667374200000|2022-11-02 07:30:00|3153.6|3144.6|3154.4|3145.4|3154.9|3145.9|3153.4|3144.4|0
1667374500000|2022-11-02 07:35:00|3154.3|3145.3|3153.2|3144.2|3155.1|3146.1|3152.6|3143.6|0
1667374800000|2022-11-02 07:40:00|3153.1|3144.1|3152.9|3143.9|3153.7|3144.7|3151.7|3142.7|0
1667375100000|2022-11-02 07:45:00|3153|3144|3154.6|3145.6|3154.8|3145.8|3153|3144|0
1667375400000|2022-11-02 07:50:00|3154.5|3145.5|3154.6|3145.6|3156|3147|3154.5|3145.5|0
1667375700000|2022-11-02 07:55:00|3154.7|3145.7|3153.1|3144.1|3154.9|3145.9|3153.1|3144.1|0
1667376000000|2022-11-02 08:00:00|3153.2|3144.2|3154.7|3145.7|3156.2|3147.2|3152.3|3143.3|0
1667376300000|2022-11-02 08:05:00|3154.5|3145.5|3153.7|3144.7|3154.9|3145.9|3152.9|3143.9|0
1667376600000|2022-11-02 08:10:00|3153.4|3144.4|3153.7|3144.7|3155.4|3146.4|3153|3144|0
1667376900000|2022-11-02 08:15:00|3154|3145|3155.6|3146.6|3157.7|3148.7|3153.4|3144.4|0
1667377200000|2022-11-02 08:20:00|3155.7|3146.7|3155.8|3146.8|3156.6|3147.6|3155.3|3146.3|0
1667377500000|2022-11-02 08:25:00|3156|3147|3155.4|3146.4|3158.8|3149.8|3155.4|3146.4|0
1667377800000|2022-11-02 08:30:00|3155.5|3146.5|3154.2|3145.2|3156|3147|3153.9|3144.9|0
1667378100000|2022-11-02 08:35:00|3154.1|3145.1|3153.9|3144.9|3155.6|3146.6|3153.9|3144.9|0
1667378400000|2022-11-02 08:40:00|3154.1|3145.1|3153.9|3144.9|3155.1|3146.1|3153.5|3144.5|0
1667378700000|2022-11-02 08:45:00|3154.1|3145.1|3152.8|3143.8|3154.5|3145.5|3152.7|3143.7|0
1667379000000|2022-11-02 08:50:00|3152.7|3143.7|3152.9|3143.9|3153.9|3144.9|3152.4|3143.4|0
1667379300000|2022-11-02 08:55:00|3152.7|3143.7|3152.9|3143.9|3153.3|3144.3|3152.2|3143.2|0
1667379600000|2022-11-02 09:00:00|3152.7|3143.7|3152.4|3143.4|3154.4|3145.4|3151.2|3142.2|0
1667379900000|2022-11-02 09:05:00|3152.6|3143.6|3149.9|3140.9|3153.1|3144.1|3149.4|3140.4|0
1667380200000|2022-11-02 09:10:00|3150|3141|3147.1|3138.1|3150|3141|3147.1|3138.1|0
1667380500000|2022-11-02 09:15:00|3147|3138|3140.4|3131.4|3148.3|3139.3|3140|3131|0
1667380800000|2022-11-02 09:20:00|3140.2|3131.2|3138.8|3129.8|3140.9|3131.9|3138.4|3129.4|0
1667381100000|2022-11-02 09:25:00|3138.7|3129.7|3137.8|3128.8|3139.8|3130.8|3137.2|3128.2|0
1667381400000|2022-11-02 09:30:00|3137.7|3128.7|3138.6|3129.6|3139.1|3130.1|3137.2|3128.2|0
1667381700000|2022-11-02 09:35:00|3138.7|3129.7|3138.8|3129.8|3139.5|3130.5|3138.2|3129.2|0
1667382000000|2022-11-02 09:40:00|3138.6|3129.6|3138.3|3129.3|3138.9|3129.9|3137.8|3128.8|0
1667382300000|2022-11-02 09:45:00|3138.5|3129.5|3138.9|3129.9|3139.9|3130.9|3138.4|3129.4|0
1667382600000|2022-11-02 09:50:00|3139|3130|3139.2|3130.2|3139.5|3130.5|3138.4|3129.4|0
1667382900000|2022-11-02 09:55:00|3139.1|3130.1|3139.7|3130.7|3140.2|3131.2|3138.6|3129.6|0
1667383200000|2022-11-02 10:00:00|3139.5|3130.5|3139.2|3130.2|3140.1|3131.1|3138.5|3129.5|0
1667383500000|2022-11-02 10:05:00|3139.1|3130.1|3138.9|3129.9|3139.8|3130.8|3138.5|3129.5|0
1667383800000|2022-11-02 10:10:00|3138.8|3129.8|3139.2|3130.2|3140.1|3131.1|3138.5|3129.5|0
1667384100000|2022-11-02 10:15:00|3139.3|3130.3|3140.1|3131.1|3140.4|3131.4|3139.1|3130.1|0
1667384400000|2022-11-02 10:20:00|3140.2|3131.2|3141|3132|3141|3132|3140|3131|0
1667384700000|2022-11-02 10:25:00|3140.9|3131.9|3138.2|3129.2|3141.5|3132.5|3137.6|3128.6|0
1667385000000|2022-11-02 10:30:00|3138.3|3129.3|3137.5|3128.5|3139.2|3130.2|3136.5|3127.5|0
1667385300000|2022-11-02 10:35:00|3137.7|3128.7|3133.7|3124.7|3137.7|3128.7|3133.2|3124.2|0
1667385600000|2022-11-02 10:40:00|3133.8|3124.8|3132|3123|3133.8|3124.8|3131.1|3122.1|0
1667385900000|2022-11-02 10:45:00|3132.2|3123.2|3132|3123|3133.4|3124.4|3131.7|3122.7|0
1667386200000|2022-11-02 10:50:00|3132.1|3123.1|3131.6|3122.6|3132.3|3123.3|3130.9|3121.9|0
1667386500000|2022-11-02 10:55:00|3131.7|3122.7|3133.5|3124.5|3133.7|3124.7|3131.4|3122.4|0
1667386800000|2022-11-02 11:00:00|3133.4|3124.4|3132.9|3123.9|3134|3125|3132.6|3123.6|0
1667387100000|2022-11-02 11:05:00|3133|3124|3133.4|3124.4|3133.4|3124.4|3131.7|3122.7|0
1667387400000|2022-11-02 11:10:00|3133.2|3124.2|3134.8|3125.8|3134.9|3125.9|3133.2|3124.2|0
1667387700000|2022-11-02 11:15:00|3134.9|3125.9|3135.5|3126.5|3135.6|3126.6|3134.9|3125.9|0
1667388000000|2022-11-02 11:20:00|3135.2|3126.2|3134.4|3125.4|3135.6|3126.6|3134|3125|0
1667388300000|2022-11-02 11:25:00|3134.3|3125.3|3134.9|3125.9|3135|3126|3133.4|3124.4|0
1667388600000|2022-11-02 11:30:00|3134.8|3125.8|3135.4|3126.4|3135.5|3126.5|3134.3|3125.3|0
1667388900000|2022-11-02 11:35:00|3135.5|3126.5|3135.7|3126.7|3136|3127|3134.6|3125.6|0
1667389200000|2022-11-02 11:40:00|3135.8|3126.8|3134.7|3125.7|3136|3127|3134.3|3125.3|0
1667389500000|2022-11-02 11:45:00|3134.8|3125.8|3135.8|3126.8|3135.8|3126.8|3134.4|3125.4|0
1667389800000|2022-11-02 11:50:00|3135.7|3126.7|3135.4|3126.4|3136.7|3127.7|3134.6|3125.6|0
1667390100000|2022-11-02 11:55:00|3135.6|3126.6|3135.7|3126.7|3136.4|3127.4|3135.3|3126.3|0
1667390400000|2022-11-02 12:00:00|3135.9|3126.9|3135.5|3126.5|3136.6|3127.6|3135.4|3126.4|0
1667390700000|2022-11-02 12:05:00|3135.6|3126.6|3133.8|3124.8|3135.9|3126.9|3133.6|3124.6|0
1667391000000|2022-11-02 12:10:00|3133.6|3124.6|3134.4|3125.4|3134.5|3125.5|3133.3|3124.3|0
1667391300000|2022-11-02 12:15:00|3134.3|3125.3|3130.7|3121.7|3134.3|3125.3|3126.5|3117.5|0
1667391600000|2022-11-02 12:20:00|3130.5|3121.5|3132.1|3123.1|3133.3|3124.3|3129.9|3120.9|0
1667391900000|2022-11-02 12:25:00|3131.8|3122.8|3130.7|3121.7|3132.1|3123.1|3130|3121|0
1667392200000|2022-11-02 12:30:00|3130.8|3121.8|3131.8|3122.8|3132|3123|3129|3120|0
1667392500000|2022-11-02 12:35:00|3131.9|3122.9|3133.2|3124.2|3133.5|3124.5|3131.6|3122.6|0
1667392800000|2022-11-02 12:40:00|3133|3124|3126.2|3117.2|3133.3|3124.3|3125.2|3116.2|0
1667393100000|2022-11-02 12:45:00|3126.1|3117.1|3127.8|3118.8|3128.1|3119.1|3125.5|3116.5|0
1667393400000|2022-11-02 12:50:00|3127.6|3118.6|3129.8|3120.8|3129.8|3120.8|3127.1|3118.1|0
1667393700000|2022-11-02 12:55:00|3129.6|3120.6|3122.9|3113.9|3129.9|3120.9|3122.6|3113.6|0
1667394000000|2022-11-02 13:00:00|3123|3114|3122.9|3113.9|3123.1|3114.1|3121.6|3112.6|0
1667394300000|2022-11-02 13:05:00|3123.1|3114.1|3122.6|3113.6|3123.7|3114.7|3122|3113|0
1667394600000|2022-11-02 13:10:00|3122.4|3113.4|3121.1|3112.1|3122.6|3113.6|3120.6|3111.6|0
1667394900000|2022-11-02 13:15:00|3121.3|3112.3|3119.2|3110.2|3121.8|3112.8|3119|3110|0
1667395200000|2022-11-02 13:20:00|3119.1|3110.1|3121|3112|3121.2|3112.2|3118.9|3109.9|0
1667395500000|2022-11-02 13:25:00|3121.1|3112.1|3119.1|3110.1|3121.4|3112.4|3119|3110|0
1667395800000|2022-11-02 13:30:00|3119.6|3110.6|3107.9|3098.9|3120.4|3111.4|3097.8|3088.8|0
1667396100000|2022-11-02 13:35:00|3107.4|3098.4|3123.9|3114.9|3124.9|3115.9|3105|3096|0
1667396400000|2022-11-02 13:40:00|3123.8|3114.8|3137.9|3128.9|3141.4|3132.4|3123.8|3114.8|0
1667396700000|2022-11-02 13:45:00|3137.8|3128.8|3128.8|3119.8|3137.9|3128.9|3127.1|3118.1|0
1667397000000|2022-11-02 13:50:00|3128.6|3119.6|3132.5|3123.5|3136.7|3127.7|3128.5|3119.5|0
1667397300000|2022-11-02 13:55:00|3132.4|3123.4|3132|3123|3134.5|3125.5|3128.3|3119.3|0
1667397600000|2022-11-02 14:00:00|3133.1|3124.1|3128.9|3119.9|3135.4|3126.4|3127.6|3118.6|0
1667397900000|2022-11-02 14:05:00|3129|3120|3119.9|3110.9|3129.3|3120.3|3118.1|3109.1|0
1667398200000|2022-11-02 14:10:00|3120|3111|3114.1|3105.1|3122.2|3113.2|3113.6|3104.6|0
1667398500000|2022-11-02 14:15:00|3114.2|3105.2|3114.6|3105.6|3115.4|3106.4|3107.7|3098.7|0
1667398800000|2022-11-02 14:20:00|3114.1|3105.1|3117.6|3108.6|3117.7|3108.7|3109.5|3100.5|0
1667399100000|2022-11-02 14:25:00|3116.6|3107.6|3111|3102|3117.1|3108.1|3109.6|3100.6|0
1667399400000|2022-11-02 14:30:00|3112|3103|3108.9|3099.9|3112.3|3103.3|3106.9|3097.9|0
1667399700000|2022-11-02 14:35:00|3107.8|3098.8|3108.7|3099.7|3109.9|3100.9|3104.8|3095.8|0
1667400000000|2022-11-02 14:40:00|3109.7|3100.7|3112.8|3103.8|3113|3104|3107.2|3098.2|0
1667400300000|2022-11-02 14:45:00|3112.7|3103.7|3110.9|3101.9|3113.6|3104.6|3108.2|3099.2|0
1667400600000|2022-11-02 14:50:00|3110.8|3101.8|3107.8|3098.8|3110.9|3101.9|3105.9|3096.9|0
1667400900000|2022-11-02 14:55:00|3107.7|3098.7|3106.2|3097.2|3108.9|3099.9|3106.1|3097.1|0
1667401200000|2022-11-02 15:00:00|3106.3|3097.3|3106.9|3097.9|3107|3098|3101.4|3092.4|0
1667401500000|2022-11-02 15:05:00|3107|3098|3109.4|3100.4|3110|3101|3105.2|3096.2|0
1667401800000|2022-11-02 15:10:00|3109.3|3100.3|3111.2|3102.2|3113|3104|3108.5|3099.5|0
1667402100000|2022-11-02 15:15:00|3111.1|3102.1|3113.5|3104.5|3113.9|3104.9|3110.5|3101.5|0
1667402400000|2022-11-02 15:20:00|3113.4|3104.4|3117.4|3108.4|3117.6|3108.6|3113.1|3104.1|0
1667402700000|2022-11-02 15:25:00|3117.5|3108.5|3122.3|3113.3|3122.3|3113.3|3117.3|3108.3|0
1667403000000|2022-11-02 15:30:00|3122.2|3113.2|3124.1|3115.1|3125.2|3116.2|3121.5|3112.5|0
1667403300000|2022-11-02 15:35:00|3124|3115|3124.5|3115.5|3128.2|3119.2|3123.3|3114.3|0
1667403600000|2022-11-02 15:40:00|3124.4|3115.4|3125.2|3116.2|3125.7|3116.7|3123.4|3114.4|0
1667403900000|2022-11-02 15:45:00|3125.3|3116.3|3127|3118|3127.5|3118.5|3125.2|3116.2|0
1667404200000|2022-11-02 15:50:00|3127.1|3118.1|3129.7|3120.7|3130.3|3121.3|3126.8|3117.8|0
1667404500000|2022-11-02 15:55:00|3130.3|3121.3|3129.3|3120.3|3131|3122|3128.7|3119.7|0
1667404800000|2022-11-02 16:00:00|3129.4|3120.4|3128.8|3119.8|3129.5|3120.5|3128.5|3119.5|0
1667405100000|2022-11-02 16:05:00|3129.4|3120.4|3130.7|3121.7|3133.2|3124.2|3129.3|3120.3|0
1667405400000|2022-11-02 16:10:00|3130.6|3121.6|3130.9|3121.9|3131.4|3122.4|3130.3|3121.3|0
1667405700000|2022-11-02 16:15:00|3131.5|3122.5|3130.8|3121.8|3133.1|3124.1|3130.5|3121.5|0
1667406000000|2022-11-02 16:20:00|3130.9|3121.9|3128.4|3119.4|3131.1|3122.1|3128.2|3119.2|0
1667406300000|2022-11-02 16:25:00|3128.3|3119.3|3130.2|3121.2|3131.1|3122.1|3128.3|3119.3|0
1667406600000|2022-11-02 16:30:00|3130.1|3121.1|3131.7|3122.7|3133.1|3124.1|3130.1|3121.1|0
1667406900000|2022-11-02 16:35:00|3131.6|3122.6|3127.6|3118.6|3132.3|3123.3|3126.5|3117.5|0
1667407200000|2022-11-02 16:40:00|3127.7|3118.7|3133.5|3124.5|3133.5|3124.5|3127.6|3118.6|0
1667407500000|2022-11-02 16:45:00|3133.6|3124.6|3137|3128|3137|3128|3133.5|3124.5|0
1667407800000|2022-11-02 16:50:00|3136.9|3127.9|3136.8|3127.8|3137.6|3128.6|3136.6|3127.6|0
1667408100000|2022-11-02 16:55:00|3136.9|3127.9|3136.1|3127.1|3138.1|3129.1|3136.1|3127.1|0
1667408400000|2022-11-02 17:00:00|3136|3127|3134.3|3125.3|3136.1|3127.1|3134.2|3125.2|0
1667408700000|2022-11-02 17:05:00|3134.4|3125.4|3133.2|3124.2|3134.5|3125.5|3133.1|3124.1|0
1667409000000|2022-11-02 17:10:00|3133.1|3124.1|3131.8|3122.8|3134.4|3125.4|3131.7|3122.7|0
1667409300000|2022-11-02 17:15:00|3131.7|3122.7|3134.2|3125.2|3134.3|3125.3|3131.7|3122.7|0
1667409600000|2022-11-02 17:20:00|3134.1|3125.1|3134.2|3125.2|3134.8|3125.8|3133.9|3124.9|0
1667409900000|2022-11-02 17:25:00|3134.1|3125.1|3132.8|3123.8|3134.1|3125.1|3132.6|3123.6|0
1667410200000|2022-11-02 17:30:00|3132.7|3123.7|3134|3125|3134.1|3125.1|3132.6|3123.6|0
1667410500000|2022-11-02 17:35:00|3134.1|3125.1|3132.3|3123.3|3134.2|3125.2|3132.1|3123.1|0
1667410800000|2022-11-02 17:40:00|3132.4|3123.4|3134|3125|3136.9|3127.9|3132.4|3123.4|0
1667411100000|2022-11-02 17:45:00|3134.1|3125.1|3135.8|3126.8|3137|3128|3134|3125|0
1667411400000|2022-11-02 17:50:00|3135.9|3126.9|3136.7|3127.7|3138.5|3129.5|3135.3|3126.3|0
1667411700000|2022-11-02 17:55:00|3136.8|3127.8|3134.6|3125.6|3136.9|3127.9|3132.9|3123.9|0
1667412000000|2022-11-02 18:00:00|3134.7|3125.7|3159.2|3150.2|3162|3153|3129.1|3120.1|0
1667412300000|2022-11-02 18:05:00|3159.3|3150.3|3157.7|3148.7|3161.5|3152.5|3153.9|3144.9|0
1667412600000|2022-11-02 18:10:00|3157.6|3148.6|3157.3|3148.3|3160.6|3151.6|3152.7|3143.7|0
1667412900000|2022-11-02 18:15:00|3157.4|3148.4|3153.4|3144.4|3159.1|3150.1|3150|3141|0
1667413200000|2022-11-02 18:20:00|3153.5|3144.5|3158.4|3149.4|3159.6|3150.6|3153.3|3144.3|0
1667413500000|2022-11-02 18:25:00|3158.3|3149.3|3166.2|3157.2|3166.5|3157.5|3157.7|3148.7|0
1667413800000|2022-11-02 18:30:00|3166.4|3157.4|3168.6|3159.6|3169.4|3160.4|3158.1|3149.1|0
1667414100000|2022-11-02 18:35:00|3168.5|3159.5|3148.8|3139.8|3179.7|3170.7|3136.6|3127.6|0
1667414400000|2022-11-02 18:40:00|3148.7|3139.7|3157.3|3148.3|3167.5|3158.5|3146|3137|0
1667414700000|2022-11-02 18:45:00|3157|3148|3145.7|3136.7|3159.6|3150.6|3145.3|3136.3|0
1667415000000|2022-11-02 18:50:00|3145.6|3136.6|3128.8|3119.8|3147.3|3138.3|3123.4|3114.4|0
1667415300000|2022-11-02 18:55:00|3128.9|3119.9|3136.8|3127.8|3139.5|3130.5|3125.5|3116.5|0
1667415600000|2022-11-02 19:00:00|3136.7|3127.7|3136.2|3127.2|3141.1|3132.1|3134.3|3125.3|0
1667415900000|2022-11-02 19:05:00|3136.1|3127.1|3151.9|3142.9|3152.3|3143.3|3135.9|3126.9|0
1667416200000|2022-11-02 19:10:00|3151.8|3142.8|3146.9|3137.9|3151.8|3142.8|3145.5|3136.5|0
1667416500000|2022-11-02 19:15:00|3146.7|3137.7|3126.1|3117.1|3148.7|3139.7|3126.1|3117.1|0
1667416800000|2022-11-02 19:20:00|3125.1|3116.1|3114.2|3105.2|3125.1|3116.1|3114.2|3105.2|0
1667417100000|2022-11-02 19:25:00|3114.3|3105.3|3110.1|3101.1|3114.9|3105.9|3103.2|3094.2|0
1667417400000|2022-11-02 19:30:00|3110|3101|3103.4|3094.4|3110.5|3101.5|3101.8|3092.8|0
1667417700000|2022-11-02 19:35:00|3103.3|3094.3|3110.1|3101.1|3110.3|3101.3|3101.2|3092.2|0
1667418000000|2022-11-02 19:40:00|3110|3101|3110.2|3101.2|3111.8|3102.8|3106.2|3097.2|0
1667418300000|2022-11-02 19:45:00|3110|3101|3102|3093|3110|3101|3101.1|3092.1|0
1667418600000|2022-11-02 19:50:00|3102.5|3093.5|3101.3|3092.3|3103.7|3094.7|3094.3|3085.3|0
1667418900000|2022-11-02 19:55:00|3101.2|3092.2|3098.1|3089.1|3104.2|3095.2|3097.5|3088.5|0
1667419200000|2022-11-02 20:00:00|3098.2|3089.2|3097.6|3088.6|3098.6|3089.6|3095|3086|0
1667419500000|2022-11-02 20:05:00|3097.4|3088.4|3095.9|3086.9|3099.2|3090.2|3095.1|3086.1|0
1667419800000|2022-11-02 20:10:00|3095.7|3086.7|3096.2|3087.2|3097.2|3088.2|3095.7|3086.7|0
1667420100000|2022-11-02 20:15:00|3096|3087|3096|3087|3096.6|3087.6|3094.4|3085.4|0
1667420400000|2022-11-02 20:20:00|3096.1|3087.1|3097.6|3088.6|3098|3089|3095.9|3086.9|0
1667420700000|2022-11-02 20:25:00|3097.1|3088.1|3096.2|3087.2|3097.8|3088.8|3094.6|3085.6|0
1667421000000|2022-11-02 20:30:00|3096.1|3087.1|3097.5|3088.5|3097.7|3088.7|3095.7|3086.7|0
1667421300000|2022-11-02 20:35:00|3097.6|3088.6|3098.4|3089.4|3098.5|3089.5|3097.5|3088.5|0
1667421600000|2022-11-02 20:40:00|3098.3|3089.3|3098.2|3089.2|3098.7|3089.7|3097.5|3088.5|0
1667421900000|2022-11-02 20:45:00|3098.4|3089.4|3098.1|3089.1|3099.1|3090.1|3097.4|3088.4|0
1667422200000|2022-11-02 20:50:00|3098.2|3089.2|3096.8|3087.8|3098.2|3089.2|3096.4|3087.4|0
1667422500000|2022-11-02 20:55:00|3096.9|3087.9|3096.4|3087.4|3097|3088|3096|3087|0
1667422800000|2022-11-02 21:00:00|3096.7|3087.7|3096.5|3087.5|3096.7|3087.7|3096.3|3087.3|0
1667423100000|2022-11-02 21:05:00|3096.6|3087.6|3096.1|3087.1|3096.6|3087.6|3095.8|3086.8|0
1667423400000|2022-11-02 21:10:00|3096.2|3087.2|3095.9|3086.9|3096.3|3087.3|3095.8|3086.8|0
1667423700000|2022-11-02 21:15:00|3096.1|3087.1|3096.6|3087.6|3096.7|3087.7|3096|3087|0
1667424000000|2022-11-02 21:20:00|3096.7|3087.7|3095|3086|3096.8|3087.8|3095|3086|0
1667424300000|2022-11-02 21:25:00|3095.1|3086.1|3095.1|3086.1|3095.2|3086.2|3094.9|3085.9|0
1667424600000|2022-11-02 21:30:00|3095.2|3086.2|3094.8|3085.8|3095.4|3086.4|3094.7|3085.7|0
1667424900000|2022-11-02 21:35:00|3094.9|3085.9|3095.9|3086.9|3095.9|3086.9|3094.8|3085.8|0
1667425200000|2022-11-02 21:40:00|3096|3087|3096.9|3087.9|3097|3088|3096|3087|0
1667425500000|2022-11-02 21:45:00|3096.8|3087.8|3097.1|3088.1|3097.3|3088.3|3096.8|3087.8|0
1667425800000|2022-11-02 21:50:00|3097.2|3088.2|3096.9|3087.9|3097.4|3088.4|3096.9|3087.9|0
1667426100000|2022-11-02 21:55:00|3096.8|3087.8|3095.9|3086.9|3096.8|3087.8|3095.9|3086.9|0
1667426400000|2022-11-02 22:00:00|3095.2|3086.2|3091.7|3082.7|3096.8|3087.8|3091.7|3082.7|0
1667426700000|2022-11-02 22:05:00|3092|3083|3090.3|3081.3|3092.7|3083.7|3089.5|3080.5|0
1667427000000|2022-11-02 22:10:00|3090.4|3081.4|3093.2|3084.2|3093.3|3084.3|3090.4|3081.4|0
1667427300000|2022-11-02 22:15:00|3093|3084|3094.3|3085.3|3094.7|3085.7|3092.7|3083.7|0
1667427600000|2022-11-02 22:20:00|3094.5|3085.5|3094.5|3085.5|3095|3086|3093.8|3084.8|0
1667427900000|2022-11-02 22:25:00|3094.4|3085.4|3093.8|3084.8|3094.7|3085.7|3093.8|3084.8|0
1667428200000|2022-11-02 22:30:00|3093.7|3084.7|3094.6|3085.6|3094.8|3085.8|3093.7|3084.7|0
1667428500000|2022-11-02 22:35:00|3094.5|3085.5|3094.3|3085.3|3095.3|3086.3|3094.3|3085.3|0
1667428800000|2022-11-02 22:40:00|3094.1|3085.1|3094.3|3085.3|3095.1|3086.1|3094|3085|0
1667429100000|2022-11-02 22:45:00|3094|3085|3092.8|3083.8|3094.7|3085.7|3092.1|3083.1|0
1667429400000|2022-11-02 22:50:00|3093|3084|3092.5|3083.5|3094.1|3085.1|3091.8|3082.8|0
1667429700000|2022-11-02 22:55:00|3092.6|3083.6|3092.2|3083.2|3093.1|3084.1|3091.4|3082.4|0
1667430000000|2022-11-02 23:00:00|3092.1|3083.1|3089.7|3080.7|3092.4|3083.4|3089.4|3080.4|0
1667430300000|2022-11-02 23:05:00|3089.6|3080.6|3091.1|3082.1|3091.6|3082.6|3089.4|3080.4|0
1667430600000|2022-11-02 23:10:00|3090.9|3081.9|3091.4|3082.4|3092.2|3083.2|3090.7|3081.7|0
1667430900000|2022-11-02 23:15:00|3091.3|3082.3|3089.7|3080.7|3091.4|3082.4|3089.6|3080.6|0
1667431200000|2022-11-02 23:20:00|3089.4|3080.4|3089|3080|3090.2|3081.2|3088.7|3079.7|0
1667431500000|2022-11-02 23:25:00|3088.9|3079.9|3089.3|3080.3|3090.2|3081.2|3088.6|3079.6|0
1667431800000|2022-11-02 23:30:00|3089.5|3080.5|3090.2|3081.2|3091.1|3082.1|3088.8|3079.8|0
1667432100000|2022-11-02 23:35:00|3090.1|3081.1|3089.9|3080.9|3090.2|3081.2|3089.6|3080.6|0
1667432400000|2022-11-02 23:40:00|3090|3081|3090.4|3081.4|3090.7|3081.7|3089.3|3080.3|0
1667432700000|2022-11-02 23:45:00|3090.5|3081.5|3091.2|3082.2|3091.4|3082.4|3090.4|3081.4|0
1667433000000|2022-11-02 23:50:00|3091|3082|3090.5|3081.5|3091.2|3082.2|3090.2|3081.2|0
1667433300000|2022-11-02 23:55:00|3090.7|3081.7|3090|3081|3090.8|3081.8|3090|3081|0
1667433600000|2022-11-03 00:00:00|3089.9|3080.9|3088.8|3079.8|3090.7|3081.7|3088.6|3079.6|0
1667433900000|2022-11-03 00:05:00|3088.6|3079.6|3088.9|3079.9|3089.6|3080.6|3088.3|3079.3|0
1667434200000|2022-11-03 00:10:00|3088.8|3079.8|3090.2|3081.2|3090.3|3081.3|3088.6|3079.6|0
1667434500000|2022-11-03 00:15:00|3090.1|3081.1|3089|3080|3090.9|3081.9|3088.7|3079.7|0
1667434800000|2022-11-03 00:20:00|3088.8|3079.8|3090.1|3081.1|3090.3|3081.3|3088.6|3079.6|0
1667435100000|2022-11-03 00:25:00|3090|3081|3089.4|3080.4|3090.1|3081.1|3088.7|3079.7|0
1667435400000|2022-11-03 00:30:00|3089.5|3080.5|3090.2|3081.2|3090.8|3081.8|3089.3|3080.3|0
1667435700000|2022-11-03 00:35:00|3090|3081|3089|3080|3090|3081|3088.6|3079.6|0
1667436000000|2022-11-03 00:40:00|3089.1|3080.1|3089.4|3080.4|3089.4|3080.4|3088.6|3079.6|0
1667436300000|2022-11-03 00:45:00|3089.3|3080.3|3090.6|3081.6|3090.8|3081.8|3089|3080|0
1667436600000|2022-11-03 00:50:00|3090.8|3081.8|3089.5|3080.5|3091|3082|3089.5|3080.5|0
1667436900000|2022-11-03 00:55:00|3088.2|3079.2|3087.6|3078.6|3088.4|3079.4|3086.3|3077.3|0
1667437200000|2022-11-03 01:00:00|3087.9|3078.9|3088.9|3079.9|3089.1|3080.1|3086.9|3077.9|0
1667437500000|2022-11-03 01:05:00|3088.8|3079.8|3089.2|3080.2|3089.3|3080.3|3087.8|3078.8|0
1667437800000|2022-11-03 01:10:00|3089.3|3080.3|3084.2|3075.2|3089.3|3080.3|3084|3075|0
1667438100000|2022-11-03 01:15:00|3084.6|3075.6|3070.9|3066.9|3084.6|3075.6|3044.4|3040.4|893
1667438400000|2022-11-03 01:20:00|3072.4|3068.4|3070.4|3066.4|3075.4|3071.4|3062.4|3058.4|444
1667438700000|2022-11-03 01:25:00|3070.9|3066.9|3073.4|3069.4|3079.4|3075.4|3067.9|3063.9|430
1667439000000|2022-11-03 01:30:00|3072.4|3068.4|3082.4|3078.4|3092.4|3088.4|3057.9|3053.9|3456
1667439300000|2022-11-03 01:35:00|3081.4|3077.4|3115.6|3111.6|3119.6|3115.6|3076.9|3072.9|2386
1667439600000|2022-11-03 01:40:00|3116.1|3112.1|3105.6|3101.6|3120.1|3116.1|3097.6|3093.6|1907
1667439900000|2022-11-03 01:45:00|3106.6|3102.6|3097.6|3093.6|3113.1|3109.1|3096.1|3092.1|1657
1667440200000|2022-11-03 01:50:00|3097.1|3093.1|3082.6|3078.6|3097.6|3093.6|3080.6|3076.6|1375
1667440500000|2022-11-03 01:55:00|3082.1|3078.1|3062.6|3058.6|3086.6|3082.6|3061.6|3057.6|1936
1667440800000|2022-11-03 02:00:00|3061.6|3057.6|3073.6|3069.6|3077.6|3073.6|3056.1|3052.1|2190
1667441100000|2022-11-03 02:05:00|3072.6|3068.6|3063.6|3059.6|3074.1|3070.1|3054.6|3050.6|2364
1667441400000|2022-11-03 02:10:00|3061.6|3057.6|3079.6|3075.6|3080.6|3076.6|3056.6|3052.6|1816
1667441700000|2022-11-03 02:15:00|3079.1|3075.1|3081.6|3077.6|3085.6|3081.6|3075.6|3071.6|1171
1667442000000|2022-11-03 02:20:00|3081.1|3077.1|3069.6|3065.6|3081.6|3077.6|3066.6|3062.6|683
1667442300000|2022-11-03 02:25:00|3068.6|3064.6|3061.6|3057.6|3068.6|3064.6|3060.6|3056.6|1153
1667442600000|2022-11-03 02:30:00|3060.6|3056.6|3063.6|3059.6|3068.6|3064.6|3056.6|3052.6|1760
1667442900000|2022-11-03 02:35:00|3064.6|3060.6|3076.1|3072.1|3079.6|3075.6|3061.6|3057.6|1178
1667443200000|2022-11-03 02:40:00|3076.6|3072.6|3068.6|3064.6|3080.6|3076.6|3066.6|3062.6|1066
1667443500000|2022-11-03 02:45:00|3069.6|3065.6|3070.6|3066.6|3072.6|3068.6|3064.6|3060.6|633
1667443800000|2022-11-03 02:50:00|3070.1|3066.1|3065.6|3061.6|3076.6|3072.6|3063.1|3059.1|509
1667444100000|2022-11-03 02:55:00|3065.1|3061.1|3054.6|3050.6|3069.6|3065.6|3054.6|3050.6|734
1667444400000|2022-11-03 03:00:00|3055.6|3051.6|3058.6|3054.6|3063.6|3059.6|3055.6|3051.6|750
1667444700000|2022-11-03 03:05:00|3059.1|3055.1|3055.6|3051.6|3065.6|3061.6|3054.1|3050.1|776
1667445000000|2022-11-03 03:10:00|3056.6|3052.6|3061.1|3057.1|3061.6|3057.6|3055.6|3051.6|507
1667445300000|2022-11-03 03:15:00|3060.6|3056.6|3047.6|3043.6|3060.6|3056.6|3047.6|3043.6|980
1667445600000|2022-11-03 03:20:00|3048.6|3044.6|3043.6|3039.6|3050.6|3046.6|3038.6|3034.6|1522
1667445900000|2022-11-03 03:25:00|3042.6|3038.6|3025.6|3021.6|3044.6|3040.6|3025.6|3021.6|1102
1667446200000|2022-11-03 03:30:00|3026.1|3022.1|3025.6|3021.6|3032.6|3028.6|3022.6|3018.6|1321
1667446500000|2022-11-03 03:35:00|3024.6|3020.6|3031.1|3027.1|3037.6|3033.6|3024.6|3020.6|698
1667446800000|2022-11-03 03:40:00|3030.6|3026.6|3031.6|3027.6|3036.6|3032.6|3030.1|3026.1|277
1667447100000|2022-11-03 03:45:00|3032.6|3028.6|3036.6|3032.6|3038.1|3034.1|3029.1|3025.1|367
1667447400000|2022-11-03 03:50:00|3037.1|3033.1|3037.6|3033.6|3038.6|3034.6|3034.6|3030.6|322
1667447700000|2022-11-03 03:55:00|3038.1|3034.1|3043.1|3039.1|3043.1|3039.1|3036.6|3032.6|138
1667448000000|2022-11-03 04:00:00|3044.3|3035.3|3044|3035|3045.4|3036.4|3044|3035|0
1667448300000|2022-11-03 04:05:00|3044.1|3035.1|3044.3|3035.3|3044.6|3035.6|3043.8|3034.8|0
1667448600000|2022-11-03 04:10:00|3044.1|3035.1|3045.7|3036.7|3045.9|3036.9|3044.1|3035.1|0
1667448900000|2022-11-03 04:15:00|3045.9|3036.9|3046.6|3037.6|3048.2|3039.2|3045.9|3036.9|0
1667449200000|2022-11-03 04:20:00|3046.7|3037.7|3046.7|3037.7|3047.2|3038.2|3046.5|3037.5|0
1667449500000|2022-11-03 04:25:00|3046.8|3037.8|3046.5|3037.5|3046.8|3037.8|3046.1|3037.1|0
1667449800000|2022-11-03 04:30:00|3046.6|3037.6|3047|3038|3047.3|3038.3|3046.2|3037.2|0
1667450100000|2022-11-03 04:35:00|3047.1|3038.1|3046.2|3037.2|3047.1|3038.1|3046|3037|0
1667450400000|2022-11-03 04:40:00|3046.3|3037.3|3046.2|3037.2|3046.3|3037.3|3045.3|3036.3|0
1667450700000|2022-11-03 04:45:00|3046.3|3037.3|3046.3|3037.3|3046.4|3037.4|3046|3037|0
1667451000000|2022-11-03 04:50:00|3046.2|3037.2|3045|3036|3046.4|3037.4|3044.5|3035.5|0
1667451300000|2022-11-03 04:55:00|3045.1|3036.1|3044.6|3035.6|3045.6|3036.6|3044.4|3035.4|0
1667451600000|2022-11-03 05:00:00|3044.9|3035.9|3031.6|3027.6|3045.6|3041.6|3027.6|3023.6|929
1667451900000|2022-11-03 05:05:00|3032.1|3028.1|3059.1|3055.1|3059.6|3055.6|3032.1|3028.1|1241
1667452200000|2022-11-03 05:10:00|3058.6|3054.6|3055.6|3051.6|3060.6|3056.6|3051.1|3047.1|677
1667452500000|2022-11-03 05:15:00|3056.1|3052.1|3063.6|3059.6|3063.6|3059.6|3048.6|3044.6|756
1667452800000|2022-11-03 05:20:00|3063.1|3059.1|3051.6|3047.6|3067.6|3063.6|3050.6|3046.6|879
1667453100000|2022-11-03 05:25:00|3052.6|3048.6|3051.6|3047.6|3059.6|3055.6|3049.1|3045.1|582
1667453400000|2022-11-03 05:30:00|3050.6|3046.6|3046.6|3042.6|3052.6|3048.6|3045.1|3041.1|567
1667453700000|2022-11-03 05:35:00|3045.6|3041.6|3043.6|3039.6|3046.6|3042.6|3037.6|3033.6|1129
1667454000000|2022-11-03 05:40:00|3044.1|3040.1|3048.6|3044.6|3052.1|3048.1|3043.6|3039.6|450
1667454300000|2022-11-03 05:45:00|3047.6|3043.6|3046.1|3042.1|3048.6|3044.6|3041.6|3037.6|365
1667454600000|2022-11-03 05:50:00|3045.6|3041.6|3051.6|3047.6|3054.6|3050.6|3043.6|3039.6|578
1667454900000|2022-11-03 05:55:00|3052.1|3048.1|3051.6|3047.6|3058.6|3054.6|3051.1|3047.1|388
1667455200000|2022-11-03 06:00:00|3052.1|3048.1|3037.1|3033.1|3052.6|3048.6|3037.1|3033.1|618
1667455500000|2022-11-03 06:05:00|3036.6|3032.6|3038.1|3034.1|3043.6|3039.6|3035.6|3031.6|474
1667455800000|2022-11-03 06:10:00|3037.6|3033.6|3042.6|3038.6|3042.6|3038.6|3032.6|3028.6|522
1667456100000|2022-11-03 06:15:00|3042.1|3038.1|3037.1|3033.1|3044.6|3040.6|3036.1|3032.1|288
1667456400000|2022-11-03 06:20:00|3037.6|3033.6|3041.6|3037.6|3042.6|3038.6|3035.6|3031.6|386
1667456700000|2022-11-03 06:25:00|3042.1|3038.1|3047.6|3043.6|3049.6|3045.6|3040.6|3036.6|419
1667457000000|2022-11-03 06:30:00|3048.1|3044.1|3043.1|3039.1|3049.6|3045.6|3042.1|3038.1|488
1667457300000|2022-11-03 06:35:00|3042.6|3038.6|3044.6|3040.6|3047.6|3043.6|3042.1|3038.1|238
1667457600000|2022-11-03 06:40:00|3045.1|3041.1|3049.6|3045.6|3051.6|3047.6|3044.6|3040.6|401
1667457900000|2022-11-03 06:45:00|3048.6|3044.6|3047.6|3043.6|3050.6|3046.6|3045.6|3041.6|236
1667458200000|2022-11-03 06:50:00|3046.6|3042.6|3038.6|3034.6|3047.6|3043.6|3038.6|3034.6|417
1667458500000|2022-11-03 06:55:00|3037.6|3033.6|3032.1|3028.1|3038.6|3034.6|3030.6|3026.6|652
1667458800000|2022-11-03 07:00:00|3031.6|3027.6|3039.6|3035.6|3040.6|3036.6|3031.1|3027.1|493
1667459100000|2022-11-03 07:05:00|3038.6|3034.6|3039.6|3035.6|3043.6|3039.6|3036.6|3032.6|324
1667459400000|2022-11-03 07:10:00|3039.1|3035.1|3034.6|3030.6|3043.6|3039.6|3034.6|3030.6|552
1667459700000|2022-11-03 07:15:00|3035.6|3031.6|3037.6|3033.6|3038.6|3034.6|3033.6|3029.6|421
1667460000000|2022-11-03 07:20:00|3036.6|3032.6|3037.1|3033.1|3037.6|3033.6|3031.6|3027.6|695
1667460300000|2022-11-03 07:25:00|3036.6|3032.6|3031.6|3027.6|3037.6|3033.6|3031.6|3027.6|319
1667460600000|2022-11-03 07:30:00|3032.1|3028.1|3033.6|3029.6|3036.1|3032.1|3031.6|3027.6|233
1667460900000|2022-11-03 07:35:00|3032.6|3028.6|3037.6|3033.6|3037.6|3033.6|3030.1|3026.1|317
1667461200000|2022-11-03 07:40:00|3038.6|3034.6|3042.6|3038.6|3043.6|3039.6|3037.6|3033.6|562
1667461500000|2022-11-03 07:45:00|3043.6|3039.6|3038.6|3034.6|3045.6|3041.6|3035.6|3031.6|1111
1667461800000|2022-11-03 07:50:00|3039.1|3035.1|3033.6|3029.6|3040.6|3036.6|3033.6|3029.6|969
1667462100000|2022-11-03 07:55:00|3033.1|3029.1|3033.1|3029.1|3035.6|3031.6|3030.6|3026.6|1275
1667462400000|2022-11-03 08:00:00|3033.6|3029.6|3029.6|3025.6|3037.6|3033.6|3028.6|3024.6|525
1667462700000|2022-11-03 08:05:00|3030.1|3026.1|3032.6|3028.6|3035.6|3031.6|3027.6|3023.6|1723
1667463000000|2022-11-03 08:10:00|3031.6|3027.6|3033.6|3029.6|3033.6|3029.6|3029.6|3025.6|812
1667463300000|2022-11-03 08:15:00|3034.6|3030.6|3024.6|3020.6|3034.6|3030.6|3023.6|3019.6|5962
1667463600000|2022-11-03 08:20:00|3023.6|3019.6|3021.6|3017.6|3025.6|3021.6|3021.6|3017.6|1357
1667463900000|2022-11-03 08:25:00|3021.1|3017.1|3025.1|3021.1|3025.1|3021.1|3017.6|3013.6|607
1667464200000|2022-11-03 08:30:00|3024.5|3015.5|3020.6|3011.6|3025.3|3016.3|3019.5|3010.5|0
1667464500000|2022-11-03 08:35:00|3020.5|3011.5|3019.9|3010.9|3022.4|3013.4|3019.4|3010.4|0
1667464800000|2022-11-03 08:40:00|3019.7|3010.7|3021.6|3012.6|3023.7|3014.7|3019.7|3010.7|0
1667465100000|2022-11-03 08:45:00|3021.7|3012.7|3021.1|3012.1|3022.4|3013.4|3020.6|3011.6|0
1667465400000|2022-11-03 08:50:00|3021.2|3012.2|3020|3011|3022.2|3013.2|3019.3|3010.3|0
1667465700000|2022-11-03 08:55:00|3020.1|3011.1|3023.4|3014.4|3023.8|3014.8|3019.5|3010.5|0
1667466000000|2022-11-03 09:00:00|3023.1|3014.1|3024.8|3015.8|3026.6|3017.6|3022.7|3013.7|0
1667466300000|2022-11-03 09:05:00|3024.7|3015.7|3024.5|3015.5|3026.1|3017.1|3023.7|3014.7|0
1667466600000|2022-11-03 09:10:00|3024.4|3015.4|3023.9|3014.9|3025.3|3016.3|3022.7|3013.7|0
1667466900000|2022-11-03 09:15:00|3024|3015|3022.6|3016.6|3027.1|3021.1|3019.1|3013.1|26
1667467200000|2022-11-03 09:20:00|3022.1|3016.1|3024.1|3018.1|3025.6|3019.6|3019.1|3013.1|36
1667467500000|2022-11-03 09:25:00|3024.6|3018.6|3025.6|3019.6|3027.6|3021.6|3022.6|3016.6|0
1667467800000|2022-11-03 09:30:00|3026.1|3020.1|3027.6|3021.6|3027.6|3021.6|3024.1|3018.1|10
1667468100000|2022-11-03 09:35:00|3027.1|3021.1|3027.6|3021.6|3029.1|3023.1|3025.6|3019.6|9
1667468400000|2022-11-03 09:40:00|3027.1|3021.1|3024.1|3018.1|3028.1|3022.1|3023.6|3017.6|3
1667468700000|2022-11-03 09:45:00|3023.6|3017.6|3024.1|3018.1|3026.1|3020.1|3021.1|3015.1|9
1667469000000|2022-11-03 09:50:00|3024.6|3018.6|3024.6|3018.6|3026.1|3020.1|3022.6|3016.6|1
1667469300000|2022-11-03 09:55:00|3025.1|3019.1|3031.6|3025.6|3031.6|3025.6|3024.6|3018.6|5
1667469600000|2022-11-03 10:00:00|3031.1|3025.1|3033.1|3027.1|3034.1|3028.1|3030.6|3024.6|27
1667469900000|2022-11-03 10:05:00|3032.6|3026.6|3029.6|3023.6|3033.1|3027.1|3027.6|3021.6|3
1667470200000|2022-11-03 10:10:00|3030.1|3024.1|3030.1|3024.1|3034.1|3028.1|3028.6|3022.6|1
1667470500000|2022-11-03 10:15:00|3031.1|3023.1|3025.1|3017.1|3032.1|3024.1|3023.1|3015.1|11
1667470800000|2022-11-03 10:20:00|3024.1|3016.1|3022.1|3014.1|3025.1|3017.1|3019.1|3012.1|45
1667471100000|2022-11-03 10:25:00|3021.1|3013.1|3015.1|3007.1|3022.1|3014.1|3014.1|3006.1|20
1667471400000|2022-11-03 10:30:00|3014.1|3006.1|3013.1|3005.1|3016.1|3008.1|3011.1|3003.1|20
1667471700000|2022-11-03 10:35:00|3014.1|3006.1|3012.1|3004.1|3015.1|3008.1|3011.1|3003.1|10
1667472000000|2022-11-03 10:40:00|3011.1|3002.1|3002.1|2994.1|3013.1|3006.1|3001.1|2994.1|46
1667472300000|2022-11-03 10:45:00|3003.1|2995.1|3005.1|2996.1|3005.1|2996.1|2999.1|2992.1|25
1667472600000|2022-11-03 10:50:00|3004.1|2997.1|3007.1|2999.1|3009.1|3001.1|3004.1|2997.1|6
1667472900000|2022-11-03 10:55:00|3006.1|2998.1|3010.1|3001.1|3011.1|3002.1|3006.1|2998.1|2
1667473200000|2022-11-03 11:00:00|3011.1|3002.1|3010.1|3001.1|3011.1|3003.1|3007.1|2999.1|3
1667473500000|2022-11-03 11:05:00|3009.1|3000.1|3007.1|2999.1|3009.1|3002.1|3006.1|2997.1|9
1667473800000|2022-11-03 11:10:00|3006.1|3000.1|3001.1|2994.1|3007.1|3000.1|3001.1|2994.1|40
1667474100000|2022-11-03 11:15:00|3002.1|2993.1|3005.1|2997.1|3007.1|2998.1|3001.1|2993.1|3
1667474400000|2022-11-03 11:20:00|3006.1|2998.1|2998.1|2990.1|3006.1|2998.1|2997.1|2990.1|14
1667474700000|2022-11-03 11:25:00|2997.1|2991.1|3000.1|2991.1|3001.1|2993.1|2997.1|2989.1|2
1667475000000|2022-11-03 11:30:00|2999.1|2990.1|3000.1|2992.1|3001.1|2993.1|2996.1|2989.1|10
1667475300000|2022-11-03 11:35:00|2999.1|2991.1|2999.1|2991.1|3001.1|2994.1|2998.1|2991.1|7
1667475600000|2022-11-03 11:40:00|3000.1|2992.1|2998.1|2991.1|3001.1|2993.1|2996.1|2989.1|34
1667475900000|2022-11-03 11:45:00|2997.1|2990.1|2999.1|2991.1|3000.1|2992.1|2997.1|2990.1|6
1667476200000|2022-11-03 11:50:00|3000.1|2990.1|3001.1|2993.1|3001.1|2994.1|2999.1|2990.1|2
1667476500000|2022-11-03 11:55:00|3000.1|2994.1|3002.1|2994.1|3003.1|2995.1|3000.1|2993.1|10
1667476800000|2022-11-03 12:00:00|3001.1|2993.1|3004.1|2996.1|3005.1|2998.1|3000.1|2993.1|32
1667477100000|2022-11-03 12:05:00|3005.1|2995.1|3010.1|3003.1|3013.1|3005.1|3003.1|2995.1|24
1667477400000|2022-11-03 12:10:00|3009.1|3001.1|3006.1|2998.1|3010.1|3003.1|3002.1|2995.1|5
1667477700000|2022-11-03 12:15:00|3007.1|2999.1|3007.1|3000.1|3008.1|3001.1|3005.1|2997.1|4
1667478000000|2022-11-03 12:20:00|3008.1|2998.1|3008.1|3000.1|3009.1|3001.1|3004.1|2996.1|4
1667478300000|2022-11-03 12:25:00|3009.1|2999.1|3004.1|2996.1|3009.1|3001.1|3004.1|2995.1|9
1667478600000|2022-11-03 12:30:00|3005.1|2997.1|3006.1|2997.1|3008.1|2999.1|3002.1|2994.1|6
1667478900000|2022-11-03 12:35:00|3005.1|2998.1|3001.1|2992.1|3007.1|2999.1|2998.1|2991.1|6
1667479200000|2022-11-03 12:40:00|3000.1|2993.1|3001.1|2993.1|3003.1|2995.1|2999.1|2991.1|2
1667479500000|2022-11-03 12:45:00|3000.1|2992.1|2998.1|2991.1|3001.1|2993.1|2997.1|2990.1|3
1667479800000|2022-11-03 12:50:00|2999.1|2990.1|3001.1|2992.1|3005.1|2997.1|2999.1|2990.1|4
1667480100000|2022-11-03 12:55:00|3000.1|2993.1|3000.1|2992.1|3002.1|2995.1|2999.1|2991.1|0
1667480400000|2022-11-03 13:00:00|3001.1|2993.1|2997.1|2989.1|3001.1|2994.1|2996.1|2989.1|8
1667480700000|2022-11-03 13:05:00|2996.1|2990.1|3004.1|2996.1|3004.1|2996.1|2996.1|2989.1|11
1667481000000|2022-11-03 13:10:00|3003.1|2995.1|3007.1|2999.1|3008.1|3000.1|3003.1|2995.1|4
1667481300000|2022-11-03 13:15:00|3006.1|2998.1|3003.1|2995.1|3007.1|3000.1|3002.1|2995.1|11
1667481600000|2022-11-03 13:20:00|3002.1|2994.1|3001.1|2992.1|3004.1|2996.1|2997.1|2990.1|24
1667481900000|2022-11-03 13:25:00|3000.1|2994.1|2998.1|2991.1|3003.1|2995.1|2995.1|2988.1|48
1667482200000|2022-11-03 13:30:00|2997.1|2990.1|3041.1|3034.1|3043.1|3035.1|2996.1|2988.1|601
1667482500000|2022-11-03 13:35:00|3040.1|3033.1|3033.1|3025.1|3041.1|3034.1|3022.1|3015.1|128
1667482800000|2022-11-03 13:40:00|3032.1|3026.1|3033.1|3024.1|3047.1|3038.1|3031.1|3022.1|312
1667483100000|2022-11-03 13:45:00|3032.1|3025.1|3027.1|3019.1|3034.1|3027.1|3020.1|3012.1|255
1667483400000|2022-11-03 13:50:00|3026.1|3018.1|3031.1|3022.1|3036.1|3028.1|3020.1|3012.1|132
1667483700000|2022-11-03 13:55:00|3032.1|3023.1|3026.1|3018.1|3037.1|3029.1|3024.1|3015.1|65
1667484000000|2022-11-03 14:00:00|3027.1|3023.1|3042.1|3034.1|3043.1|3036.1|3026.1|3017.1|255
1667484300000|2022-11-03 14:05:00|3041.1|3033.1|3033.1|3025.1|3042.1|3034.1|3031.1|3023.1|205
1667484600000|2022-11-03 14:10:00|3032.1|3026.1|3044.1|3036.1|3045.1|3037.1|3030.1|3022.1|81
1667484900000|2022-11-03 14:15:00|3045.1|3037.1|3048.1|3040.1|3048.1|3041.1|3039.1|3031.1|73
1667485200000|2022-11-03 14:20:00|3047.1|3041.1|3052.1|3044.1|3054.1|3046.1|3045.1|3037.1|191
1667485500000|2022-11-03 14:25:00|3053.1|3045.1|3063.1|3055.1|3065.1|3058.1|3053.1|3044.1|174
1667485800000|2022-11-03 14:30:00|3062.1|3054.1|3061.1|3053.1|3064.1|3056.1|3057.1|3049.1|90
1667486100000|2022-11-03 14:35:00|3062.1|3054.1|3076.1|3068.1|3077.1|3069.1|3060.1|3052.1|203
1667486400000|2022-11-03 14:40:00|3075.1|3069.1|3080.1|3072.1|3083.1|3076.1|3075.1|3068.1|224
1667486700000|2022-11-03 14:45:00|3082.1|3073.1|3099.1|3091.1|3099.1|3092.1|3081.1|3072.1|269
1667487000000|2022-11-03 14:50:00|3100.1|3092.1|3096.1|3088.1|3105.1|3098.1|3096.1|3088.1|369
1667487300000|2022-11-03 14:55:00|3095.1|3087.1|3121.1|3114.1|3126.1|3119.1|3094.1|3087.1|462
1667487600000|2022-11-03 15:00:00|3122.1|3113.1|3131.1|3123.1|3131.1|3123.1|3116.1|3109.1|333
1667487900000|2022-11-03 15:05:00|3130.1|3124.1|3113.1|3105.1|3131.1|3124.1|3111.1|3103.1|181
1667488200000|2022-11-03 15:10:00|3114.1|3106.1|3107.1|3100.1|3117.1|3110.1|3106.1|3099.1|134
1667488500000|2022-11-03 15:15:00|3108.1|3101.1|3107.1|3099.1|3115.1|3107.1|3105.1|3097.1|46
1667488800000|2022-11-03 15:20:00|3108.1|3100.1|3100.1|3092.1|3110.1|3103.1|3099.1|3092.1|147
1667489100000|2022-11-03 15:25:00|3099.1|3093.1|3091.1|3084.1|3107.1|3099.1|3091.1|3084.1|130
1667489400000|2022-11-03 15:30:00|3092.1|3085.1|3095.1|3087.1|3095.1|3088.1|3089.1|3082.1|110
1667489700000|2022-11-03 15:35:00|3094.1|3088.1|3109.1|3101.1|3110.1|3102.1|3094.1|3087.1|65
1667490000000|2022-11-03 15:40:00|3108.1|3100.1|3112.1|3104.1|3117.1|3109.1|3106.1|3098.1|89
1667490300000|2022-11-03 15:45:00|3111.1|3105.1|3112.1|3104.1|3121.1|3113.1|3111.1|3103.1|37
1667490600000|2022-11-03 15:50:00|3111.1|3103.1|3107.1|3099.1|3115.1|3107.1|3106.1|3099.1|80
1667490900000|2022-11-03 15:55:00|3106.1|3098.1|3111.1|3102.1|3113.1|3105.1|3106.1|3098.1|20
1667491200000|2022-11-03 16:00:00|3112.1|3103.1|3117.1|3110.1|3118.1|3111.1|3107.1|3098.1|13
1667491500000|2022-11-03 16:05:00|3118.1|3109.1|3115.1|3108.1|3121.1|3113.1|3113.1|3106.1|47
1667491800000|2022-11-03 16:10:00|3114.1|3107.1|3111.1|3103.1|3118.1|3110.1|3110.1|3102.1|60
1667492100000|2022-11-03 16:15:00|3110.1|3102.1|3109.1|3102.1|3117.1|3109.1|3108.1|3101.1|68
1667492400000|2022-11-03 16:20:00|3108.1|3101.1|3106.1|3099.1|3110.1|3102.1|3106.1|3099.1|18
1667492700000|2022-11-03 16:25:00|3107.1|3100.1|3104.1|3096.1|3110.1|3103.1|3104.1|3096.1|16
1667493000000|2022-11-03 16:30:00|3103.1|3097.1|3105.1|3097.1|3107.1|3100.1|3103.1|3095.1|23
1667493300000|2022-11-03 16:35:00|3104.1|3096.1|3098.1|3090.1|3105.1|3097.1|3098.1|3090.1|31
1667493600000|2022-11-03 16:40:00|3097.1|3091.1|3108.1|3100.1|3108.1|3101.1|3097.1|3090.1|39
1667493900000|2022-11-03 16:45:00|3107.1|3101.1|3106.1|3098.1|3109.1|3102.1|3105.1|3097.1|9
1667494200000|2022-11-03 16:50:00|3107.1|3099.1|3111.1|3103.1|3113.1|3106.1|3107.1|3099.1|47
1667494500000|2022-11-03 16:55:00|3110.1|3102.1|3111.1|3103.1|3114.1|3106.1|3109.1|3102.1|14
1667494800000|2022-11-03 17:00:00|3112.1|3104.1|3111.1|3103.1|3113.1|3106.1|3109.1|3101.1|4
1667495100000|2022-11-03 17:05:00|3110.1|3104.1|3111.1|3103.1|3112.1|3105.1|3106.1|3099.1|17
1667495400000|2022-11-03 17:10:00|3110.1|3102.1|3109.1|3101.1|3111.1|3103.1|3107.1|3099.1|7
1667495700000|2022-11-03 17:15:00|3110.1|3102.1|3109.1|3101.1|3112.1|3105.1|3108.1|3101.1|39
1667496000000|2022-11-03 17:20:00|3110.1|3102.1|3107.1|3099.1|3110.1|3103.1|3106.1|3098.1|26
1667496300000|2022-11-03 17:25:00|3106.1|3100.1|3106.1|3098.1|3108.1|3100.1|3103.1|3095.1|29
1667496600000|2022-11-03 17:30:00|3105.1|3099.1|3105.1|3098.1|3106.1|3099.1|3103.1|3096.1|25
1667496900000|2022-11-03 17:35:00|3106.1|3099.1|3109.1|3102.1|3109.1|3102.1|3103.1|3096.1|25
1667497200000|2022-11-03 17:40:00|3110.1|3101.1|3108.1|3100.1|3110.1|3102.1|3106.1|3099.1|40
1667497500000|2022-11-03 17:45:00|3107.1|3099.1|3110.1|3102.1|3111.1|3104.1|3105.1|3098.1|16
1667497800000|2022-11-03 17:50:00|3109.1|3103.1|3111.1|3103.1|3112.1|3104.1|3107.1|3100.1|25
1667498100000|2022-11-03 17:55:00|3110.1|3104.1|3107.1|3099.1|3111.1|3104.1|3106.1|3098.1|30
1667498400000|2022-11-03 18:00:00|3106.1|3100.1|3109.1|3102.1|3110.1|3102.1|3105.1|3098.1|41
1667498700000|2022-11-03 18:05:00|3110.1|3101.1|3113.1|3105.1|3114.1|3107.1|3109.1|3101.1|20
1667499000000|2022-11-03 18:10:00|3114.1|3106.1|3113.1|3106.1|3114.1|3107.1|3110.1|3103.1|31
1667499300000|2022-11-03 18:15:00|3114.1|3107.1|3113.1|3105.1|3115.1|3107.1|3110.1|3103.1|51
1667499600000|2022-11-03 18:20:00|3112.1|3106.1|3115.1|3108.1|3116.1|3109.1|3112.1|3106.1|40
1667499900000|2022-11-03 18:25:00|3116.1|3109.1|3112.1|3104.1|3117.1|3109.1|3111.1|3104.1|73
1667500200000|2022-11-03 18:30:00|3113.1|3105.1|3114.1|3106.1|3116.1|3109.1|3113.1|3104.1|42
1667500500000|2022-11-03 18:35:00|3115.1|3107.1|3113.1|3106.1|3115.1|3108.1|3110.1|3103.1|57
1667500800000|2022-11-03 18:40:00|3114.1|3107.1|3112.1|3105.1|3115.1|3107.1|3112.1|3105.1|27
1667501100000|2022-11-03 18:45:00|3113.1|3106.1|3116.1|3108.1|3116.1|3109.1|3112.1|3105.1|31
1667501400000|2022-11-03 18:50:00|3115.1|3109.1|3114.1|3107.1|3116.1|3109.1|3114.1|3106.1|21
1667501700000|2022-11-03 18:55:00|3115.1|3105.1|3112.6|3103.6|3115.1|3106.1|3110.1|3100.1|31
1667502000000|2022-11-03 19:00:00|3112.5|3103.5|3113.8|3104.8|3116.2|3107.2|3112.3|3103.3|0
1667502300000|2022-11-03 19:05:00|3113.9|3104.9|3112.3|3103.3|3113.9|3104.9|3111.6|3102.6|0
1667502600000|2022-11-03 19:10:00|3112.4|3103.4|3112.2|3103.2|3113.2|3104.2|3111.6|3102.6|0
1667502900000|2022-11-03 19:15:00|3112.3|3103.3|3110.1|3101.1|3112.5|3103.5|3110|3101|0
1667503200000|2022-11-03 19:20:00|3110.2|3101.2|3113.2|3104.2|3113.2|3104.2|3110.2|3101.2|0
1667503500000|2022-11-03 19:25:00|3113.7|3104.7|3114.3|3105.3|3114.9|3105.9|3113|3104|0
1667503800000|2022-11-03 19:30:00|3114.2|3105.2|3115.8|3106.8|3115.9|3106.9|3114.1|3105.1|0
1667504100000|2022-11-03 19:35:00|3115.7|3106.7|3111.8|3102.8|3115.9|3106.9|3111.6|3102.6|0
1667504400000|2022-11-03 19:40:00|3111.9|3102.9|3109.5|3100.5|3113.6|3104.6|3109.4|3100.4|0
1667504700000|2022-11-03 19:45:00|3109.4|3100.4|3107|3098|3109.5|3100.5|3106.5|3097.5|0
1667505000000|2022-11-03 19:50:00|3107.2|3098.2|3103.5|3094.5|3108.3|3099.3|3103.2|3094.2|0
1667505300000|2022-11-03 19:55:00|3103.4|3094.4|3103|3094|3104.9|3095.9|3101.3|3092.3|0
1667505600000|2022-11-03 20:00:00|3102.9|3093.9|3103.4|3094.4|3104.3|3095.3|3102.6|3093.6|0
1667505900000|2022-11-03 20:05:00|3103.6|3094.6|3104.2|3095.2|3104.3|3095.3|3102.9|3093.9|0
1667506200000|2022-11-03 20:10:00|3104.3|3095.3|3106.2|3097.2|3106.2|3097.2|3103.5|3094.5|0
1667506500000|2022-11-03 20:15:00|3106|3097|3106|3097|3106.2|3097.2|3104.8|3095.8|0
1667506800000|2022-11-03 20:20:00|3105.9|3096.9|3104.9|3095.9|3105.9|3096.9|3104.4|3095.4|0
1667507100000|2022-11-03 20:25:00|3104.8|3095.8|3104.6|3095.6|3105.1|3096.1|3104.3|3095.3|0
1667507400000|2022-11-03 20:30:00|3104.5|3095.5|3103.9|3094.9|3104.8|3095.8|3103.9|3094.9|0
1667507700000|2022-11-03 20:35:00|3104.1|3095.1|3104.8|3095.8|3104.8|3095.8|3103.8|3094.8|0
1667508000000|2022-11-03 20:40:00|3104.9|3095.9|3104.1|3095.1|3105.1|3096.1|3104|3095|0
1667508300000|2022-11-03 20:45:00|3104.2|3095.2|3104.7|3095.7|3104.7|3095.7|3104|3095|0
1667508600000|2022-11-03 20:50:00|3104.5|3095.5|3103.5|3094.5|3104.7|3095.7|3103.5|3094.5|0
1667508900000|2022-11-03 20:55:00|3103.3|3094.3|3102.8|3093.8|3103.3|3094.3|3101.9|3092.9|0
1667509200000|2022-11-03 21:00:00|3102.9|3093.9|3102.9|3093.9|3103.1|3094.1|3102.5|3093.5|0
1667509500000|2022-11-03 21:05:00|3102.7|3093.7|3101.8|3092.8|3102.8|3093.8|3101.7|3092.7|0
1667509800000|2022-11-03 21:10:00|3101.7|3092.7|3101.8|3092.8|3102|3093|3101.7|3092.7|0
1667510100000|2022-11-03 21:15:00|3101.7|3092.7|3101.8|3092.8|3101.9|3092.9|3101.7|3092.7|0
1667510400000|2022-11-03 21:20:00|3102|3093|3101.9|3092.9|3102|3093|3101.8|3092.8|0
1667510700000|2022-11-03 21:25:00|3101.8|3092.8|3101.6|3092.6|3101.9|3092.9|3101.6|3092.6|0
1667511000000|2022-11-03 21:30:00|3101.7|3092.7|3101.6|3092.6|3101.7|3092.7|3101.6|3092.6|0
1667511300000|2022-11-03 21:35:00|3101.7|3092.7|3101.6|3092.6|3101.7|3092.7|3101.5|3092.5|0
1667511600000|2022-11-03 21:40:00|3101.4|3092.4|3101.2|3092.2|3101.7|3092.7|3101|3092|0
1667511900000|2022-11-03 21:45:00|3101.3|3092.3|3101.5|3092.5|3101.6|3092.6|3101.3|3092.3|0
1667512200000|2022-11-03 21:50:00|3101.4|3092.4|3101.3|3092.3|3101.4|3092.4|3101.1|3092.1|0
1667512500000|2022-11-03 21:55:00|3101.2|3092.2|3101.2|3092.2|3101.3|3092.3|3100.9|3091.9|0
1667512800000|2022-11-03 22:00:00|3101.5|3092.5|3100.1|3091.1|3101.8|3092.8|3099.5|3090.5|0
1667513100000|2022-11-03 22:05:00|3100.2|3091.2|3100.6|3091.6|3101.9|3092.9|3100.2|3091.2|0
1667513400000|2022-11-03 22:10:00|3100.4|3091.4|3096.3|3087.3|3100.4|3091.4|3096|3087|0
1667513700000|2022-11-03 22:15:00|3096.5|3087.5|3096|3087|3096.6|3087.6|3095.5|3086.5|0
1667514000000|2022-11-03 22:20:00|3096.1|3087.1|3097.2|3088.2|3097.6|3088.6|3095.4|3086.4|0
1667514300000|2022-11-03 22:25:00|3097.3|3088.3|3099.3|3090.3|3099.3|3090.3|3097.1|3088.1|0
1667514600000|2022-11-03 22:30:00|3099.2|3090.2|3099.3|3090.3|3099.4|3090.4|3098.2|3089.2|0
1667514900000|2022-11-03 22:35:00|3099.4|3090.4|3100.1|3091.1|3100.1|3091.1|3098.8|3089.8|0
1667515200000|2022-11-03 22:40:00|3100|3091|3099.7|3090.7|3100.4|3091.4|3099.4|3090.4|0
1667515500000|2022-11-03 22:45:00|3099.9|3090.9|3099.7|3090.7|3100.6|3091.6|3099.7|3090.7|0
1667515800000|2022-11-03 22:50:00|3099.8|3090.8|3099.2|3090.2|3100.1|3091.1|3098.9|3089.9|0
1667516100000|2022-11-03 22:55:00|3099.4|3090.4|3098.9|3089.9|3099.6|3090.6|3098.3|3089.3|0
1667516400000|2022-11-03 23:00:00|3099.1|3090.1|3099.8|3090.8|3099.8|3090.8|3098.4|3089.4|0
1667516700000|2022-11-03 23:05:00|3099.7|3090.7|3099.2|3090.2|3100|3091|3098.8|3089.8|0
1667517000000|2022-11-03 23:10:00|3099.1|3090.1|3098.7|3089.7|3099.1|3090.1|3098.3|3089.3|0
1667517300000|2022-11-03 23:15:00|3098.8|3089.8|3097.7|3088.7|3098.8|3089.8|3097.5|3088.5|0
1667517600000|2022-11-03 23:20:00|3097.8|3088.8|3098.3|3089.3|3098.7|3089.7|3097.8|3088.8|0
1667517900000|2022-11-03 23:25:00|3098.2|3089.2|3098.6|3089.6|3098.8|3089.8|3098.2|3089.2|0
1667518200000|2022-11-03 23:30:00|3098.5|3089.5|3097.2|3088.2|3098.8|3089.8|3096.7|3087.7|0
1667518500000|2022-11-03 23:35:00|3097|3088|3097.8|3088.8|3098|3089|3096.9|3087.9|0
1667518800000|2022-11-03 23:40:00|3097.9|3088.9|3098.3|3089.3|3098.5|3089.5|3097.4|3088.4|0
1667519100000|2022-11-03 23:45:00|3098.2|3089.2|3097.6|3088.6|3098.5|3089.5|3097.5|3088.5|0
1667519400000|2022-11-03 23:50:00|3097.7|3088.7|3098|3089|3098|3089|3096.6|3087.6|0
1667519700000|2022-11-03 23:55:00|3097.9|3088.9|3098.3|3089.3|3098.4|3089.4|3097|3088|0
1667520000000|2022-11-04 00:00:00|3098.4|3089.4|3100.6|3091.6|3100.6|3091.6|3098.3|3089.3|0
1667520300000|2022-11-04 00:05:00|3100.8|3091.8|3101.4|3092.4|3102|3093|3100.8|3091.8|0
1667520600000|2022-11-04 00:10:00|3101.3|3092.3|3101.3|3092.3|3103.1|3094.1|3100.8|3091.8|0
1667520900000|2022-11-04 00:15:00|3101.4|3092.4|3101.1|3092.1|3101.5|3092.5|3099.9|3090.9|0
1667521200000|2022-11-04 00:20:00|3101.2|3092.2|3100.8|3091.8|3101.2|3092.2|3100.1|3091.1|0
1667521500000|2022-11-04 00:25:00|3100.6|3091.6|3100.4|3091.4|3100.8|3091.8|3099.3|3090.3|0
1667521800000|2022-11-04 00:30:00|3100.5|3091.5|3100.8|3091.8|3101|3092|3099.6|3090.6|0
1667522100000|2022-11-04 00:35:00|3101|3092|3100.1|3091.1|3101|3092|3099.5|3090.5|0
1667522400000|2022-11-04 00:40:00|3100.2|3091.2|3099.8|3090.8|3100.9|3091.9|3099.8|3090.8|0
1667522700000|2022-11-04 00:45:00|3099.7|3090.7|3100.6|3091.6|3100.9|3091.9|3099.4|3090.4|0
1667523000000|2022-11-04 00:50:00|3100.5|3091.5|3100.3|3091.3|3101.3|3092.3|3100.2|3091.2|0
1667523300000|2022-11-04 00:55:00|3100.2|3091.2|3100.7|3091.7|3100.9|3091.9|3100.2|3091.2|0
1667523600000|2022-11-04 01:00:00|3101|3092|3100.5|3091.5|3101|3092|3099|3090|0
1667523900000|2022-11-04 01:05:00|3100.3|3091.3|3101.5|3092.5|3101.6|3092.6|3100.1|3091.1|0
1667524200000|2022-11-04 01:10:00|3101.4|3092.4|3099.7|3090.7|3101.8|3092.8|3099.5|3090.5|0
1667524500000|2022-11-04 01:15:00|3100.1|3091.1|3078.1|3074.1|3100.1|3092.1|3069.1|3065.1|433
1667524800000|2022-11-04 01:20:00|3076.1|3072.1|3074.1|3070.1|3088.6|3084.6|3071.6|3067.6|343
1667525100000|2022-11-04 01:25:00|3073.1|3069.1|3077.1|3073.1|3078.6|3074.6|3072.1|3068.1|324
1667525400000|2022-11-04 01:30:00|3077.6|3073.6|3120.6|3116.6|3127.6|3123.6|3077.6|3073.6|4080
1667525700000|2022-11-04 01:35:00|3121.1|3117.1|3127.1|3123.1|3132.6|3128.6|3110.6|3106.6|3463
1667526000000|2022-11-04 01:40:00|3127.6|3123.6|3137.6|3133.6|3141.6|3137.6|3127.6|3123.6|2826
1667526300000|2022-11-04 01:45:00|3135.6|3131.6|3147.6|3143.6|3150.1|3146.1|3127.6|3123.6|2559
1667526600000|2022-11-04 01:50:00|3148.6|3144.6|3181.1|3177.1|3184.6|3180.6|3142.6|3138.6|4393
1667526900000|2022-11-04 01:55:00|3181.6|3177.6|3181.6|3177.6|3185.1|3181.1|3167.1|3163.1|3319
1667527200000|2022-11-04 02:00:00|3180.6|3176.6|3187.1|3183.1|3188.1|3184.1|3170.6|3166.6|3095
1667527500000|2022-11-04 02:05:00|3186.6|3182.6|3197.6|3193.6|3197.6|3193.6|3179.6|3175.6|2679
1667527800000|2022-11-04 02:10:00|3198.1|3194.1|3195.6|3191.6|3206.6|3202.6|3195.6|3191.6|2164
1667528100000|2022-11-04 02:15:00|3196.1|3192.1|3197.6|3193.6|3211.6|3207.6|3193.6|3189.6|3541
1667528400000|2022-11-04 02:20:00|3198.1|3194.1|3196.6|3192.6|3210.6|3206.6|3187.6|3183.6|2893
1667528700000|2022-11-04 02:25:00|3197.1|3193.1|3219.6|3215.6|3219.6|3215.6|3197.1|3193.1|1663
1667529000000|2022-11-04 02:30:00|3220.1|3216.1|3205.1|3201.1|3225.6|3221.6|3204.6|3200.6|2855
1667529300000|2022-11-04 02:35:00|3205.6|3201.6|3212.1|3208.1|3212.6|3208.6|3199.6|3195.6|1990
1667529600000|2022-11-04 02:40:00|3212.6|3208.6|3230.6|3226.6|3231.6|3227.6|3211.6|3207.6|2142
1667529900000|2022-11-04 02:45:00|3230.1|3226.1|3205.6|3201.6|3231.6|3227.6|3204.1|3200.1|1962
1667530200000|2022-11-04 02:50:00|3206.6|3202.6|3211.6|3207.6|3212.1|3208.1|3196.6|3192.6|1621
1667530500000|2022-11-04 02:55:00|3212.1|3208.1|3218.6|3214.6|3220.1|3216.1|3206.6|3202.6|1028
1667530800000|2022-11-04 03:00:00|3217.6|3213.6|3217.6|3213.6|3220.6|3216.6|3212.6|3208.6|758
1667531100000|2022-11-04 03:05:00|3218.6|3214.6|3226.1|3222.1|3228.1|3224.1|3214.6|3210.6|1144
1667531400000|2022-11-04 03:10:00|3226.6|3222.6|3238.6|3234.6|3241.6|3237.6|3222.6|3218.6|1560
1667531700000|2022-11-04 03:15:00|3239.1|3235.1|3240.6|3236.6|3245.1|3241.1|3231.6|3227.6|1645
1667532000000|2022-11-04 03:20:00|3239.1|3235.1|3250.6|3246.6|3250.6|3246.6|3237.6|3233.6|1731
1667532300000|2022-11-04 03:25:00|3251.1|3247.1|3290.6|3286.6|3290.6|3286.6|3246.1|3242.1|4983
1667532600000|2022-11-04 03:30:00|3291.6|3287.6|3293.6|3289.6|3298.6|3294.6|3266.6|3262.6|4715
1667532900000|2022-11-04 03:35:00|3293.1|3289.1|3277.6|3273.6|3296.6|3292.6|3277.6|3273.6|2233
1667533200000|2022-11-04 03:40:00|3276.6|3272.6|3255.6|3251.6|3276.6|3272.6|3255.1|3251.1|2074
1667533500000|2022-11-04 03:45:00|3255.1|3251.1|3267.1|3263.1|3271.6|3267.6|3251.6|3247.6|1171
1667533800000|2022-11-04 03:50:00|3266.6|3262.6|3274.6|3270.6|3276.6|3272.6|3264.6|3260.6|1092
1667534100000|2022-11-04 03:55:00|3274.1|3270.1|3270.6|3266.6|3278.1|3274.1|3265.6|3261.6|954
1667534400000|2022-11-04 04:00:00|3273.6|3264.6|3273.3|3264.3|3273.8|3264.8|3273|3264|0
1667534700000|2022-11-04 04:05:00|3273.2|3264.2|3273.4|3264.4|3273.4|3264.4|3273|3264|0
1667535000000|2022-11-04 04:10:00|3273.3|3264.3|3275.4|3266.4|3275.9|3266.9|3273.3|3264.3|0
1667535300000|2022-11-04 04:15:00|3275.3|3266.3|3273.2|3264.2|3275.3|3266.3|3273.2|3264.2|0
1667535600000|2022-11-04 04:20:00|3273.3|3264.3|3274.2|3265.2|3274.8|3265.8|3273.3|3264.3|0
1667535900000|2022-11-04 04:25:00|3274.1|3265.1|3275.7|3266.7|3275.8|3266.8|3274.1|3265.1|0
1667536200000|2022-11-04 04:30:00|3275.8|3266.8|3278.1|3269.1|3278.3|3269.3|3275.7|3266.7|0
1667536500000|2022-11-04 04:35:00|3278.3|3269.3|3278.1|3269.1|3278.5|3269.5|3276.9|3267.9|0
1667536800000|2022-11-04 04:40:00|3278.3|3269.3|3279.7|3270.7|3280.4|3271.4|3276.8|3267.8|0
1667537100000|2022-11-04 04:45:00|3279.8|3270.8|3280.9|3271.9|3281.1|3272.1|3278.9|3269.9|0
1667537400000|2022-11-04 04:50:00|3281.1|3272.1|3284.5|3275.5|3284.5|3275.5|3280.3|3271.3|0
1667537700000|2022-11-04 04:55:00|3284.6|3275.6|3286.1|3277.1|3287.6|3278.6|3284.4|3275.4|0
1667538000000|2022-11-04 05:00:00|3286.3|3277.3|3337.6|3333.6|3353.1|3349.1|3285.1|3277.3|8588
1667538300000|2022-11-04 05:05:00|3335.6|3331.6|3346.6|3342.6|3352.6|3348.6|3326.1|3322.1|6732
1667538600000|2022-11-04 05:10:00|3347.6|3343.6|3340.6|3336.6|3372.1|3368.1|3340.6|3336.6|5381
1667538900000|2022-11-04 05:15:00|3341.1|3337.1|3346.6|3342.6|3361.6|3357.6|3334.6|3330.6|6637
1667539200000|2022-11-04 05:20:00|3346.1|3342.1|3318.6|3314.6|3346.6|3342.6|3309.6|3305.6|4542
1667539500000|2022-11-04 05:25:00|3319.6|3315.6|3310.6|3306.6|3326.1|3322.1|3308.6|3304.6|2530
1667539800000|2022-11-04 05:30:00|3311.1|3307.1|3291.6|3287.6|3321.6|3317.6|3290.6|3286.6|2924
1667540100000|2022-11-04 05:35:00|3292.1|3288.1|3319.6|3315.6|3321.6|3317.6|3292.1|3288.1|3156
1667540400000|2022-11-04 05:40:00|3319.1|3315.1|3316.1|3312.1|3329.6|3325.6|3310.6|3306.6|1923
1667540700000|2022-11-04 05:45:00|3316.6|3312.6|3319.1|3315.1|3319.6|3315.6|3303.6|3299.6|1160
1667541000000|2022-11-04 05:50:00|3318.6|3314.6|3290.1|3286.1|3318.6|3314.6|3289.6|3285.6|1720
1667541300000|2022-11-04 05:55:00|3289.6|3285.6|3279.6|3275.6|3297.6|3293.6|3278.6|3274.6|2496
1667541600000|2022-11-04 06:00:00|3278.1|3274.1|3262.6|3258.6|3278.6|3274.6|3257.6|3253.6|3168
1667541900000|2022-11-04 06:05:00|3263.6|3259.6|3276.6|3272.6|3281.6|3277.6|3257.6|3253.6|3332
1667542200000|2022-11-04 06:10:00|3275.6|3271.6|3280.6|3276.6|3282.6|3278.6|3271.6|3267.6|1593
1667542500000|2022-11-04 06:15:00|3280.1|3276.1|3287.6|3283.6|3299.6|3295.6|3278.6|3274.6|1304
1667542800000|2022-11-04 06:20:00|3286.6|3282.6|3301.6|3297.6|3302.6|3298.6|3286.6|3282.6|1426
1667543100000|2022-11-04 06:25:00|3300.6|3296.6|3291.1|3287.1|3301.6|3297.6|3290.6|3286.6|1067
1667543400000|2022-11-04 06:30:00|3289.6|3285.6|3309.6|3305.6|3309.6|3305.6|3279.1|3275.1|2514
1667543700000|2022-11-04 06:35:00|3308.6|3304.6|3318.6|3314.6|3323.6|3319.6|3302.6|3298.6|3457
1667544000000|2022-11-04 06:40:00|3316.6|3312.6|3304.6|3300.6|3323.6|3319.6|3303.6|3299.6|1111
1667544300000|2022-11-04 06:45:00|3305.1|3301.1|3296.6|3292.6|3307.1|3303.1|3294.6|3290.6|776
1667544600000|2022-11-04 06:50:00|3295.1|3291.1|3303.6|3299.6|3305.6|3301.6|3291.6|3287.6|907
1667544900000|2022-11-04 06:55:00|3302.6|3298.6|3291.6|3287.6|3302.6|3298.6|3290.1|3286.1|815
1667545200000|2022-11-04 07:00:00|3291.1|3287.1|3289.6|3285.6|3294.6|3290.6|3284.6|3280.6|642
1667545500000|2022-11-04 07:05:00|3288.6|3284.6|3290.6|3286.6|3291.1|3287.1|3278.6|3274.6|631
1667545800000|2022-11-04 07:10:00|3289.6|3285.6|3289.1|3285.1|3290.6|3286.6|3279.6|3275.6|602
1667546100000|2022-11-04 07:15:00|3288.6|3284.6|3269.6|3265.6|3289.6|3285.6|3267.6|3263.6|1346
1667546400000|2022-11-04 07:20:00|3268.6|3264.6|3273.6|3269.6|3279.1|3275.1|3263.6|3259.6|2196
1667546700000|2022-11-04 07:25:00|3273.1|3269.1|3261.6|3257.6|3273.1|3269.1|3259.6|3255.6|1055
1667547000000|2022-11-04 07:30:00|3261.1|3257.1|3254.6|3250.6|3263.6|3259.6|3252.6|3248.6|1402
1667547300000|2022-11-04 07:35:00|3252.6|3248.6|3244.6|3240.6|3259.6|3255.6|3242.6|3238.6|2097
1667547600000|2022-11-04 07:40:00|3244.1|3240.1|3257.6|3253.6|3257.6|3253.6|3243.6|3239.6|3105
1667547900000|2022-11-04 07:45:00|3258.1|3254.1|3259.6|3255.6|3266.1|3262.1|3256.6|3252.6|2419
1667548200000|2022-11-04 07:50:00|3260.1|3256.1|3259.6|3255.6|3260.6|3256.6|3250.6|3246.6|2618
1667548500000|2022-11-04 07:55:00|3258.6|3254.6|3265.1|3261.1|3265.6|3261.6|3253.6|3249.6|3014
1667548800000|2022-11-04 08:00:00|3264.6|3260.6|3249.6|3245.6|3265.6|3261.6|3240.6|3236.6|1891
1667549100000|2022-11-04 08:05:00|3248.6|3244.6|3251.1|3247.1|3257.6|3253.6|3247.6|3243.6|2473
1667549400000|2022-11-04 08:10:00|3250.6|3246.6|3268.6|3264.6|3268.6|3264.6|3249.6|3245.6|4522
1667549700000|2022-11-04 08:15:00|3267.6|3263.6|3269.6|3265.6|3271.6|3267.6|3260.6|3256.6|1832
1667550000000|2022-11-04 08:20:00|3270.1|3266.1|3270.6|3266.6|3274.6|3270.6|3267.6|3263.6|1835
1667550300000|2022-11-04 08:25:00|3270.1|3266.1|3278.1|3274.1|3281.6|3277.6|3269.6|3265.6|1830
1667550600000|2022-11-04 08:30:00|3280.9|3271.9|3279|3270|3281.1|3272.1|3278.7|3269.7|2
1667550900000|2022-11-04 08:35:00|3279.2|3270.2|3278.8|3269.8|3280.5|3271.5|3278.3|3269.3|0
1667551200000|2022-11-04 08:40:00|3279|3270|3274.9|3265.9|3281|3272|3274.7|3265.7|0
1667551500000|2022-11-04 08:45:00|3274.8|3265.8|3273.1|3264.1|3275.3|3266.3|3272.5|3263.5|0
1667551800000|2022-11-04 08:50:00|3273|3264|3274.6|3265.6|3274.8|3265.8|3271.9|3262.9|0
1667552100000|2022-11-04 08:55:00|3274.4|3265.4|3281.4|3272.4|3281.5|3272.5|3274.2|3265.2|0
1667552400000|2022-11-04 09:00:00|3281.6|3272.6|3281.5|3272.5|3283.5|3274.5|3281.2|3272.2|0
1667552700000|2022-11-04 09:05:00|3281.4|3272.4|3280.7|3271.7|3282.1|3273.1|3280.2|3271.2|0
1667553000000|2022-11-04 09:10:00|3280.5|3271.5|3283.3|3274.3|3283.3|3274.3|3280.2|3271.2|0
1667553300000|2022-11-04 09:15:00|3287.6|3281.6|3309.6|3303.6|3344.1|3338.1|3287.6|3281.6|641
1667553600000|2022-11-04 09:20:00|3310.1|3304.1|3290.6|3284.6|3310.1|3304.1|3282.6|3276.6|94
1667553900000|2022-11-04 09:25:00|3291.6|3285.6|3297.1|3291.1|3298.1|3292.1|3288.1|3282.1|67
1667554200000|2022-11-04 09:30:00|3297.6|3291.6|3294.1|3288.1|3302.1|3296.1|3288.1|3282.1|73
1667554500000|2022-11-04 09:35:00|3295.1|3289.1|3295.6|3289.6|3296.1|3290.1|3289.6|3283.6|31
1667554800000|2022-11-04 09:40:00|3296.1|3290.1|3303.1|3297.1|3304.1|3298.1|3291.1|3285.1|58
1667555100000|2022-11-04 09:45:00|3302.6|3296.6|3304.1|3298.1|3306.1|3300.1|3296.6|3290.6|21
1667555400000|2022-11-04 09:50:00|3303.6|3297.6|3295.1|3289.1|3304.1|3298.1|3294.6|3288.6|33
1667555700000|2022-11-04 09:55:00|3295.6|3289.6|3298.1|3292.1|3302.1|3296.1|3295.6|3289.6|43
1667556000000|2022-11-04 10:00:00|3297.6|3291.6|3299.1|3293.1|3301.1|3295.1|3295.1|3289.1|7
1667556300000|2022-11-04 10:05:00|3298.6|3292.6|3294.6|3288.6|3298.6|3292.6|3286.6|3280.6|60
1667556600000|2022-11-04 10:10:00|3294.1|3288.1|3295.1|3289.1|3295.6|3289.6|3292.6|3286.6|21
1667556900000|2022-11-04 10:15:00|3296.1|3288.1|3302.1|3294.1|3303.1|3295.1|3294.1|3286.1|6
1667557200000|2022-11-04 10:20:00|3301.1|3293.1|3303.1|3295.1|3304.1|3297.1|3300.1|3292.1|23
1667557500000|2022-11-04 10:25:00|3302.1|3294.1|3301.1|3294.1|3303.1|3296.1|3299.1|3292.1|14
1667557800000|2022-11-04 10:30:00|3302.1|3293.1|3315.1|3307.1|3317.1|3310.1|3301.1|3293.1|52
1667558100000|2022-11-04 10:35:00|3314.1|3308.1|3319.1|3311.1|3320.1|3312.1|3311.1|3304.1|144
1667558400000|2022-11-04 10:40:00|3318.1|3312.1|3319.1|3311.1|3323.1|3316.1|3315.1|3308.1|74
1667558700000|2022-11-04 10:45:00|3318.1|3310.1|3315.1|3308.1|3319.1|3311.1|3313.1|3305.1|33
1667559000000|2022-11-04 10:50:00|3314.1|3307.1|3314.1|3306.1|3315.1|3308.1|3313.1|3305.1|16
1667559300000|2022-11-04 10:55:00|3315.1|3307.1|3307.1|3299.1|3315.1|3307.1|3306.1|3299.1|44
1667559600000|2022-11-04 11:00:00|3306.1|3298.1|3305.1|3298.1|3307.1|3298.1|3299.1|3291.1|24
1667559900000|2022-11-04 11:05:00|3306.1|3299.1|3310.1|3302.1|3315.1|3307.1|3302.1|3294.1|167
1667560200000|2022-11-04 11:10:00|3309.1|3301.1|3310.1|3302.1|3315.1|3308.1|3304.1|3295.1|28
1667560500000|2022-11-04 11:15:00|3311.1|3303.1|3311.1|3303.1|3312.1|3305.1|3306.1|3299.1|18
1667560800000|2022-11-04 11:20:00|3310.1|3302.1|3300.1|3292.1|3312.1|3304.1|3298.1|3291.1|86
1667561100000|2022-11-04 11:25:00|3301.1|3293.1|3306.1|3298.1|3306.1|3298.1|3297.1|3290.1|23
1667561400000|2022-11-04 11:30:00|3305.1|3297.1|3306.1|3298.1|3308.1|3300.1|3300.1|3293.1|8
1667561700000|2022-11-04 11:35:00|3305.1|3297.1|3302.1|3294.1|3306.1|3298.1|3300.1|3292.1|21
1667562000000|2022-11-04 11:40:00|3301.1|3295.1|3300.1|3292.1|3305.1|3297.1|3299.1|3292.1|45
1667562300000|2022-11-04 11:45:00|3299.1|3293.1|3301.1|3293.1|3301.1|3294.1|3299.1|3291.1|19
1667562600000|2022-11-04 11:50:00|3300.1|3294.1|3303.1|3295.1|3305.1|3297.1|3300.1|3293.1|143
1667562900000|2022-11-04 11:55:00|3302.1|3296.1|3300.1|3293.1|3302.1|3296.1|3299.1|3291.1|128
1667563200000|2022-11-04 12:00:00|3301.1|3292.1|3297.1|3289.1|3301.1|3293.1|3297.1|3289.1|61
1667563500000|2022-11-04 12:05:00|3296.1|3288.1|3281.1|3273.1|3299.1|3292.1|3281.1|3273.1|253
1667563800000|2022-11-04 12:10:00|3282.1|3274.1|3284.1|3277.1|3297.1|3289.1|3281.1|3273.1|89
1667564100000|2022-11-04 12:15:00|3285.1|3275.1|3285.1|3277.1|3290.1|3282.1|3283.1|3275.1|18
1667564400000|2022-11-04 12:20:00|3284.1|3276.1|3284.1|3277.1|3290.1|3282.1|3282.1|3275.1|16
1667564700000|2022-11-04 12:25:00|3285.1|3276.1|3290.1|3281.1|3293.1|3286.1|3281.1|3274.1|62
1667565000000|2022-11-04 12:30:00|3288.1|3283.1|3281.1|3272.1|3293.1|3283.1|3270.1|3260.1|197
1667565300000|2022-11-04 12:35:00|3283.1|3273.1|3292.1|3285.1|3305.1|3297.1|3283.1|3273.1|165
1667565600000|2022-11-04 12:40:00|3293.1|3283.1|3293.1|3285.1|3296.1|3288.1|3281.1|3274.1|145
1667565900000|2022-11-04 12:45:00|3294.1|3284.1|3301.1|3292.1|3307.1|3299.1|3291.1|3284.1|170
1667566200000|2022-11-04 12:50:00|3302.1|3293.1|3310.1|3301.1|3310.1|3302.1|3300.1|3292.1|121
1667566500000|2022-11-04 12:55:00|3311.1|3302.1|3326.1|3318.1|3327.1|3319.1|3305.1|3298.1|277
1667566800000|2022-11-04 13:00:00|3325.1|3316.1|3342.1|3334.1|3346.1|3338.1|3323.1|3314.1|207
1667567100000|2022-11-04 13:05:00|3341.1|3333.1|3356.1|3348.1|3360.1|3353.1|3336.1|3329.1|283
1667567400000|2022-11-04 13:10:00|3355.1|3349.1|3352.1|3343.1|3363.1|3354.1|3351.1|3343.1|287
1667567700000|2022-11-04 13:15:00|3351.1|3344.1|3342.1|3335.1|3354.1|3346.1|3340.1|3333.1|204
1667568000000|2022-11-04 13:20:00|3341.1|3334.1|3338.1|3331.1|3342.1|3334.1|3333.1|3325.1|67
1667568300000|2022-11-04 13:25:00|3339.1|3330.1|3335.1|3327.1|3343.1|3335.1|3333.1|3325.1|204
1667568600000|2022-11-04 13:30:00|3333.1|3325.1|3269.1|3260.1|3339.1|3331.1|3268.1|3260.1|1036
1667568900000|2022-11-04 13:35:00|3271.1|3262.1|3247.1|3239.1|3276.1|3268.1|3243.1|3235.1|1233
1667569200000|2022-11-04 13:40:00|3246.1|3240.1|3235.1|3227.1|3263.1|3255.1|3232.1|3225.1|618
1667569500000|2022-11-04 13:45:00|3236.1|3228.1|3242.1|3234.1|3252.1|3245.1|3233.1|3225.1|1025
1667569800000|2022-11-04 13:50:00|3243.1|3236.1|3263.1|3255.1|3266.1|3259.1|3243.1|3235.1|408
1667570100000|2022-11-04 13:55:00|3264.1|3256.1|3277.1|3270.1|3282.1|3274.1|3261.1|3253.1|208
1667570400000|2022-11-04 14:00:00|3279.1|3271.1|3283.1|3275.1|3292.1|3284.1|3274.1|3266.1|120
1667570700000|2022-11-04 14:05:00|3282.1|3274.1|3278.1|3270.1|3297.1|3290.1|3271.1|3264.1|274
1667571000000|2022-11-04 14:10:00|3279.1|3271.1|3288.1|3281.1|3293.1|3285.1|3274.1|3266.1|377
1667571300000|2022-11-04 14:15:00|3289.1|3282.1|3285.1|3277.1|3295.1|3287.1|3280.1|3273.1|65
1667571600000|2022-11-04 14:20:00|3286.1|3278.1|3301.1|3293.1|3305.1|3297.1|3286.1|3278.1|146
1667571900000|2022-11-04 14:25:00|3300.1|3292.1|3305.1|3297.1|3307.1|3300.1|3291.1|3284.1|289
1667572200000|2022-11-04 14:30:00|3306.1|3298.1|3307.1|3299.1|3311.1|3303.1|3299.1|3291.1|151
1667572500000|2022-11-04 14:35:00|3306.1|3300.1|3298.1|3290.1|3311.1|3304.1|3298.1|3290.1|98
1667572800000|2022-11-04 14:40:00|3299.1|3291.1|3310.1|3302.1|3312.1|3304.1|3298.1|3290.1|94
1667573100000|2022-11-04 14:45:00|3309.1|3303.1|3315.1|3307.1|3315.1|3308.1|3305.1|3297.1|137
1667573400000|2022-11-04 14:50:00|3314.1|3306.1|3300.1|3292.1|3315.1|3308.1|3290.1|3282.1|104
1667573700000|2022-11-04 14:55:00|3299.1|3293.1|3294.1|3286.1|3300.1|3293.1|3287.1|3279.1|54
1667574000000|2022-11-04 15:00:00|3295.1|3287.1|3294.1|3286.1|3299.1|3291.1|3291.1|3283.1|36
1667574300000|2022-11-04 15:05:00|3293.1|3285.1|3289.1|3281.1|3295.1|3287.1|3283.1|3275.1|62
1667574600000|2022-11-04 15:10:00|3290.1|3282.1|3292.1|3284.1|3296.1|3288.1|3287.1|3279.1|59
1667574900000|2022-11-04 15:15:00|3291.1|3283.1|3288.1|3281.1|3298.1|3290.1|3286.1|3278.1|26
1667575200000|2022-11-04 15:20:00|3289.1|3280.1|3294.1|3286.1|3297.1|3289.1|3286.1|3278.1|34
1667575500000|2022-11-04 15:25:00|3293.1|3285.1|3286.1|3278.1|3297.1|3289.1|3284.1|3277.1|70
1667575800000|2022-11-04 15:30:00|3287.1|3277.1|3286.1|3278.1|3294.1|3287.1|3285.1|3277.1|68
1667576100000|2022-11-04 15:35:00|3287.1|3279.1|3286.1|3278.1|3289.1|3281.1|3281.1|3274.1|133
1667576400000|2022-11-04 15:40:00|3285.1|3279.1|3284.1|3276.1|3287.1|3279.1|3281.1|3274.1|323
1667576700000|2022-11-04 15:45:00|3283.1|3277.1|3276.1|3269.1|3285.1|3278.1|3276.1|3269.1|94
1667577000000|2022-11-04 15:50:00|3275.1|3268.1|3273.1|3266.1|3276.1|3269.1|3265.1|3257.1|324
1667577300000|2022-11-04 15:55:00|3274.1|3265.1|3272.1|3264.1|3276.1|3269.1|3270.1|3262.1|71
1667577600000|2022-11-04 16:00:00|3271.1|3263.1|3262.1|3253.1|3276.1|3268.1|3258.1|3250.1|199
1667577900000|2022-11-04 16:05:00|3261.1|3252.1|3274.1|3266.1|3274.1|3266.1|3261.1|3252.1|93
1667578200000|2022-11-04 16:10:00|3273.1|3265.1|3273.1|3265.1|3274.1|3266.1|3266.1|3258.1|70
1667578500000|2022-11-04 16:15:00|3272.1|3266.1|3284.1|3277.1|3285.1|3278.1|3272.1|3264.1|107
1667578800000|2022-11-04 16:20:00|3285.1|3276.1|3288.1|3280.1|3288.1|3280.1|3280.1|3272.1|78
1667579100000|2022-11-04 16:25:00|3287.1|3279.1|3292.1|3284.1|3295.1|3288.1|3285.1|3278.1|30
1667579400000|2022-11-04 16:30:00|3291.1|3283.1|3296.1|3288.1|3297.1|3290.1|3287.1|3279.1|17
1667579700000|2022-11-04 16:35:00|3295.1|3287.1|3287.1|3279.1|3297.1|3289.1|3287.1|3279.1|27
1667580000000|2022-11-04 16:40:00|3286.1|3278.1|3285.1|3277.1|3289.1|3282.1|3283.1|3276.1|33
1667580300000|2022-11-04 16:45:00|3286.1|3278.1|3280.1|3272.1|3287.1|3280.1|3280.1|3272.1|23
1667580600000|2022-11-04 16:50:00|3281.1|3273.1|3281.1|3273.1|3284.1|3277.1|3277.1|3269.1|34
1667580900000|2022-11-04 16:55:00|3282.1|3274.1|3286.1|3278.1|3287.1|3279.1|3281.1|3272.1|3
1667581200000|2022-11-04 17:00:00|3285.1|3277.1|3287.1|3279.1|3287.1|3279.1|3279.1|3271.1|6
1667581500000|2022-11-04 17:05:00|3288.1|3280.1|3280.1|3272.1|3292.1|3284.1|3279.1|3271.1|8
1667581800000|2022-11-04 17:10:00|3281.1|3273.1|3295.1|3288.1|3297.1|3289.1|3281.1|3273.1|96
1667582100000|2022-11-04 17:15:00|3296.1|3289.1|3294.1|3286.1|3298.1|3290.1|3291.1|3283.1|41
1667582400000|2022-11-04 17:20:00|3295.1|3287.1|3296.1|3288.1|3297.1|3290.1|3291.1|3283.1|24
1667582700000|2022-11-04 17:25:00|3295.1|3287.1|3290.1|3281.1|3296.1|3289.1|3289.1|3281.1|32
1667583000000|2022-11-04 17:30:00|3289.1|3282.1|3289.1|3281.1|3295.1|3287.1|3286.1|3278.1|4
1667583300000|2022-11-04 17:35:00|3290.1|3282.1|3285.1|3277.1|3292.1|3285.1|3285.1|3277.1|20
1667583600000|2022-11-04 17:40:00|3284.1|3276.1|3280.1|3272.1|3288.1|3281.1|3278.1|3271.1|23
1667583900000|2022-11-04 17:45:00|3279.1|3271.1|3281.1|3273.1|3281.1|3274.1|3276.1|3269.1|14
1667584200000|2022-11-04 17:50:00|3280.1|3272.1|3278.1|3270.1|3280.1|3273.1|3274.1|3267.1|57
1667584500000|2022-11-04 17:55:00|3277.1|3271.1|3277.1|3269.1|3278.1|3271.1|3273.1|3266.1|35
1667584800000|2022-11-04 18:00:00|3276.1|3268.1|3278.1|3270.1|3282.1|3275.1|3275.1|3267.1|8
1667585100000|2022-11-04 18:05:00|3277.1|3269.1|3272.1|3264.1|3280.1|3272.1|3272.1|3264.1|27
1667585400000|2022-11-04 18:10:00|3273.1|3265.1|3278.1|3270.1|3278.1|3270.1|3272.1|3264.1|33
1667585700000|2022-11-04 18:15:00|3277.1|3271.1|3285.1|3277.1|3285.1|3278.1|3274.1|3266.1|12
1667586000000|2022-11-04 18:20:00|3284.1|3276.1|3290.1|3282.1|3290.1|3283.1|3280.1|3272.1|5
1667586300000|2022-11-04 18:25:00|3289.1|3281.1|3296.1|3288.1|3297.1|3289.1|3287.1|3280.1|8
1667586600000|2022-11-04 18:30:00|3297.1|3289.1|3297.1|3289.1|3299.1|3292.1|3293.1|3285.1|19
1667586900000|2022-11-04 18:35:00|3296.1|3288.1|3297.1|3289.1|3300.1|3292.1|3295.1|3288.1|13
1667587200000|2022-11-04 18:40:00|3296.1|3290.1|3305.1|3296.1|3305.1|3298.1|3296.1|3288.1|13
1667587500000|2022-11-04 18:45:00|3304.1|3295.1|3303.1|3295.1|3305.1|3298.1|3300.1|3292.1|7
1667587800000|2022-11-04 18:50:00|3304.1|3296.1|3306.1|3298.1|3308.1|3299.1|3303.1|3295.1|21
1667588100000|2022-11-04 18:55:00|3307.1|3299.1|3309.6|3300.6|3311.1|3302.1|3304.1|3296.1|23
1667588400000|2022-11-04 19:00:00|3309.7|3300.7|3311.7|3302.7|3312.1|3303.1|3308.6|3299.6|0
1667588700000|2022-11-04 19:05:00|3311.8|3302.8|3317.5|3308.5|3317.8|3308.8|3311.7|3302.7|0
1667589000000|2022-11-04 19:10:00|3317.6|3308.6|3320.1|3311.1|3321.9|3312.9|3317.6|3308.6|0
1667589300000|2022-11-04 19:15:00|3320.2|3311.2|3319.7|3310.7|3321.6|3312.6|3319.1|3310.1|0
1667589600000|2022-11-04 19:20:00|3319.6|3310.6|3312.8|3303.8|3319.6|3310.6|3312.7|3303.7|0
1667589900000|2022-11-04 19:25:00|3312.7|3303.7|3318.9|3309.9|3319|3310|3312.7|3303.7|0
1667590200000|2022-11-04 19:30:00|3319|3310|3320.9|3311.9|3322.2|3313.2|3316.5|3307.5|0
1667590500000|2022-11-04 19:35:00|3320.8|3311.8|3320.2|3311.2|3321.3|3312.3|3318.2|3309.2|0
1667590800000|2022-11-04 19:40:00|3320.1|3311.1|3320.7|3311.7|3320.7|3311.7|3317.1|3308.1|0
1667591100000|2022-11-04 19:45:00|3320.6|3311.6|3322.5|3313.5|3324|3315|3320.5|3311.5|0
1667591400000|2022-11-04 19:50:00|3322.8|3313.8|3323.7|3314.7|3324.3|3315.3|3318.3|3309.3|0
1667591700000|2022-11-04 19:55:00|3323.8|3314.8|3328.7|3319.7|3328.7|3319.7|3323.3|3314.3|0
1667592000000|2022-11-04 20:00:00|3328.5|3319.5|3329.2|3320.2|3331.7|3322.7|3328|3319|0
1667592300000|2022-11-04 20:05:00|3329|3320|3327.3|3318.3|3329|3320|3327.3|3318.3|0
1667592600000|2022-11-04 20:10:00|3327.4|3318.4|3324.4|3315.4|3327.7|3318.7|3324|3315|0
1667592900000|2022-11-04 20:15:00|3324.6|3315.6|3326|3317|3326.5|3317.5|3324.6|3315.6|0
1667593200000|2022-11-04 20:20:00|3325.9|3316.9|3325.5|3316.5|3326.2|3317.2|3325.5|3316.5|0
1667593500000|2022-11-04 20:25:00|3325.6|3316.6|3325.7|3316.7|3325.9|3316.9|3325.3|3316.3|0
1667593800000|2022-11-04 20:30:00|3325.6|3316.6|3325.4|3316.4|3325.7|3316.7|3325|3316|0
1667594100000|2022-11-04 20:35:00|3325.3|3316.3|3325.2|3316.2|3325.8|3316.8|3324.8|3315.8|0
1667594400000|2022-11-04 20:40:00|3325.4|3316.4|3325|3316|3325.6|3316.6|3325|3316|0
1667594700000|2022-11-04 20:45:00|3325.2|3316.2|3323.2|3314.2|3325.2|3316.2|3323|3314|0
1667595000000|2022-11-04 20:50:00|3323.1|3314.1|3323|3314|3324|3315|3322.9|3313.9|0
1667595300000|2022-11-04 20:55:00|3323.2|3314.2|3323.2|3314.2|3323.6|3314.6|3321.8|3312.8|0
1667776200000|2022-11-06 23:10:00|3190.9|3175.9|3205.5|3190.5|3205.6|3190.6|3190.6|3175.6|0
1667776500000|2022-11-06 23:15:00|3205.6|3190.6|3206.9|3191.9|3210.8|3195.8|3203.9|3188.9|0
1667776800000|2022-11-06 23:20:00|3206.8|3191.8|3209|3200|3209.4|3200.4|3203|3191.4|0
1667777100000|2022-11-06 23:25:00|3208.9|3199.9|3209|3200|3210.4|3201.4|3208.5|3199.5|0
1667777400000|2022-11-06 23:30:00|3209.2|3200.2|3221.6|3212.6|3223|3214|3208.8|3199.8|0
1667777700000|2022-11-06 23:35:00|3221.5|3212.5|3221.9|3212.9|3223.2|3214.2|3221.4|3212.4|0
1667778000000|2022-11-06 23:40:00|3221.8|3212.8|3222|3213|3222.5|3213.5|3221.4|3212.4|0
1667778300000|2022-11-06 23:45:00|3222.1|3213.1|3222.6|3213.6|3223.2|3214.2|3222.1|3213.1|0
1667778600000|2022-11-06 23:50:00|3222.5|3213.5|3221.8|3212.8|3223|3214|3221.6|3212.6|0
1667778900000|2022-11-06 23:55:00|3221.7|3212.7|3221.8|3212.8|3222.8|3213.8|3221.7|3212.7|0
1667779200000|2022-11-07 00:00:00|3221.9|3212.9|3223|3214|3223.2|3214.2|3221.6|3212.6|0
1667779500000|2022-11-07 00:05:00|3223.2|3214.2|3233|3224|3233.3|3224.3|3223.1|3214.1|0
1667779800000|2022-11-07 00:10:00|3232.9|3223.9|3231.9|3222.9|3233|3224|3231.4|3222.4|0
1667780100000|2022-11-07 00:15:00|3231.8|3222.8|3232.2|3223.2|3232.7|3223.7|3231.4|3222.4|0
1667780400000|2022-11-07 00:20:00|3232.1|3223.1|3231|3222|3232.5|3223.5|3231|3222|0
1667780700000|2022-11-07 00:25:00|3231.1|3222.1|3229.9|3220.9|3231.1|3222.1|3229.7|3220.7|0
1667781000000|2022-11-07 00:30:00|3230|3221|3229.5|3220.5|3230.3|3221.3|3228.8|3219.8|0
1667781300000|2022-11-07 00:35:00|3229.4|3220.4|3229.9|3220.9|3229.9|3220.9|3228.8|3219.8|0
1667781600000|2022-11-07 00:40:00|3229.8|3220.8|3231.4|3222.4|3231.9|3222.9|3229.5|3220.5|0
1667781900000|2022-11-07 00:45:00|3231.5|3222.5|3234.4|3225.4|3234.5|3225.5|3231.4|3222.4|0
1667782200000|2022-11-07 00:50:00|3234.3|3225.3|3232.2|3223.2|3234.5|3225.5|3231.5|3222.5|0
1667782500000|2022-11-07 00:55:00|3232.3|3223.3|3232.3|3223.3|3232.4|3223.4|3231|3222|0
1667782800000|2022-11-07 01:00:00|3232.1|3223.1|3221.8|3212.8|3232.1|3223.1|3221.4|3212.4|0
1667783100000|2022-11-07 01:05:00|3221.7|3212.7|3221.5|3212.5|3222.7|3213.7|3221.3|3212.3|0
1667783400000|2022-11-07 01:10:00|3221.6|3212.6|3222|3213|3222.1|3213.1|3221|3212|0
1667783700000|2022-11-07 01:15:00|3221.7|3212.7|3203.8|3199.8|3221.9|3217.3|3130.8|3126.8|2341
1667784000000|2022-11-07 01:20:00|3204.8|3200.8|3199.3|3195.3|3212.8|3208.8|3183.3|3179.3|1261
1667784300000|2022-11-07 01:25:00|3198.8|3194.8|3183.3|3179.3|3208.3|3204.3|3183.3|3179.3|1325
1667784600000|2022-11-07 01:30:00|3181.8|3177.8|3298.8|3294.8|3304.8|3300.8|3181.8|3177.8|6631
1667784900000|2022-11-07 01:35:00|3299.3|3295.3|3337.6|3333.6|3346.1|3342.1|3281.3|3277.3|4792
1667785200000|2022-11-07 01:40:00|3336.6|3332.6|3375.6|3371.6|3388.6|3384.6|3332.6|3328.6|6960
1667785500000|2022-11-07 01:45:00|3376.1|3372.1|3366.6|3362.6|3381.1|3377.1|3340.1|3336.1|5115
1667785800000|2022-11-07 01:50:00|3368.1|3364.1|3330.6|3326.6|3377.6|3373.6|3326.1|3322.1|3731
1667786100000|2022-11-07 01:55:00|3331.6|3327.6|3350.6|3346.6|3365.6|3361.6|3330.1|3326.1|3034
1667786400000|2022-11-07 02:00:00|3349.6|3345.6|3318.6|3314.6|3353.6|3349.6|3316.6|3312.6|2841
1667786700000|2022-11-07 02:05:00|3319.6|3315.6|3304.6|3300.6|3325.1|3321.1|3304.6|3300.6|2227
1667787000000|2022-11-07 02:10:00|3303.6|3299.6|3311.6|3307.6|3311.6|3307.6|3289.6|3285.6|2453
1667787300000|2022-11-07 02:15:00|3310.6|3306.6|3316.6|3312.6|3337.1|3333.1|3306.6|3302.6|2117
1667787600000|2022-11-07 02:20:00|3317.6|3313.6|3304.1|3300.1|3321.1|3317.1|3295.6|3291.6|1694
1667787900000|2022-11-07 02:25:00|3303.6|3299.6|3325.6|3321.6|3326.6|3322.6|3300.1|3296.1|1385
1667788200000|2022-11-07 02:30:00|3326.6|3322.6|3325.6|3321.6|3328.1|3324.1|3314.6|3310.6|1135
1667788500000|2022-11-07 02:35:00|3327.1|3323.1|3345.6|3341.6|3354.6|3350.6|3326.6|3322.6|2155
1667788800000|2022-11-07 02:40:00|3345.1|3341.1|3340.6|3336.6|3350.6|3346.6|3335.6|3331.6|992
1667789100000|2022-11-07 02:45:00|3340.1|3336.1|3333.6|3329.6|3340.6|3336.6|3320.6|3316.6|1192
1667789400000|2022-11-07 02:50:00|3335.6|3331.6|3349.6|3345.6|3350.6|3346.6|3331.6|3327.6|913
1667789700000|2022-11-07 02:55:00|3350.1|3346.1|3356.6|3352.6|3358.6|3354.6|3343.6|3339.6|1008
1667790000000|2022-11-07 03:00:00|3357.6|3353.6|3371.6|3367.6|3379.6|3375.6|3357.6|3353.6|2124
1667790300000|2022-11-07 03:05:00|3371.1|3367.1|3371.6|3367.6|3372.6|3368.6|3356.1|3352.1|1213
1667790600000|2022-11-07 03:10:00|3371.1|3367.1|3382.6|3378.6|3384.6|3380.6|3365.6|3361.6|1446
1667790900000|2022-11-07 03:15:00|3382.1|3378.1|3428.6|3424.6|3430.6|3426.6|3381.6|3377.6|3733
1667791200000|2022-11-07 03:20:00|3427.6|3423.6|3412.6|3408.6|3431.6|3427.6|3396.6|3392.6|2717
1667791500000|2022-11-07 03:25:00|3412.1|3408.1|3426.1|3422.1|3428.6|3424.6|3403.1|3399.1|1373
1667791800000|2022-11-07 03:30:00|3426.6|3422.6|3424.6|3420.6|3431.6|3427.6|3409.6|3405.6|1159
1667792100000|2022-11-07 03:35:00|3424.1|3420.1|3439.1|3435.1|3439.6|3435.6|3419.6|3415.6|1615
1667792400000|2022-11-07 03:40:00|3439.6|3435.6|3451.6|3447.6|3451.6|3447.6|3433.6|3429.6|1804
1667792700000|2022-11-07 03:45:00|3452.1|3448.1|3431.6|3427.6|3461.1|3457.1|3429.6|3425.6|2633
1667793000000|2022-11-07 03:50:00|3432.1|3428.1|3425.6|3421.6|3436.6|3432.6|3423.6|3419.6|1350
1667793300000|2022-11-07 03:55:00|3423.1|3419.1|3418.6|3414.6|3430.6|3426.6|3417.6|3413.6|766
1667793600000|2022-11-07 04:00:00|3422.9|3413.9|3420.5|3411.5|3422.9|3413.9|3420.4|3411.4|0
1667793900000|2022-11-07 04:05:00|3420.6|3411.6|3421.7|3412.7|3421.9|3412.9|3420.4|3411.4|0
1667794200000|2022-11-07 04:10:00|3421.6|3412.6|3420.9|3411.9|3422.6|3413.6|3420.9|3411.9|0
1667794500000|2022-11-07 04:15:00|3420.8|3411.8|3421.3|3412.3|3421.7|3412.7|3420.7|3411.7|0
1667794800000|2022-11-07 04:20:00|3421.2|3412.2|3423.4|3414.4|3423.6|3414.6|3420.9|3411.9|0
1667795100000|2022-11-07 04:25:00|3423.3|3414.3|3422.1|3413.1|3423.9|3414.9|3422.1|3413.1|0
1667795400000|2022-11-07 04:30:00|3422.2|3413.2|3422.6|3413.6|3423.4|3414.4|3422.1|3413.1|0
1667795700000|2022-11-07 04:35:00|3422.4|3413.4|3422.9|3413.9|3423.2|3414.2|3422.1|3413.1|0
1667796000000|2022-11-07 04:40:00|3422.8|3413.8|3417.8|3408.8|3422.8|3413.8|3417.5|3408.5|0
1667796300000|2022-11-07 04:45:00|3417.9|3408.9|3417|3408|3418|3409|3416.6|3407.6|0
1667796600000|2022-11-07 04:50:00|3416.9|3407.9|3418.3|3409.3|3418.4|3409.4|3416.8|3407.8|0
1667796900000|2022-11-07 04:55:00|3418.5|3409.5|3416.4|3407.4|3419.5|3410.5|3416.4|3407.4|0
1667797200000|2022-11-07 05:00:00|3422.1|3418.1|3437.1|3433.1|3446.1|3442.1|3410.6|3406.6|2119
1667797500000|2022-11-07 05:05:00|3436.6|3432.6|3404.6|3400.6|3437.1|3433.1|3403.6|3399.6|1642
1667797800000|2022-11-07 05:10:00|3404.1|3400.1|3400.1|3396.1|3404.6|3400.6|3382.6|3378.6|2313
1667798100000|2022-11-07 05:15:00|3399.6|3395.6|3402.6|3398.6|3409.6|3405.6|3389.6|3385.6|1458
1667798400000|2022-11-07 05:20:00|3403.1|3399.1|3428.6|3424.6|3428.6|3424.6|3398.1|3394.1|1146
1667798700000|2022-11-07 05:25:00|3427.6|3423.6|3416.6|3412.6|3432.1|3428.1|3408.6|3404.6|1260
1667799000000|2022-11-07 05:30:00|3415.6|3411.6|3406.6|3402.6|3421.6|3417.6|3400.6|3396.6|752
1667799300000|2022-11-07 05:35:00|3405.6|3401.6|3377.6|3373.6|3407.6|3403.6|3376.6|3372.6|1049
1667799600000|2022-11-07 05:40:00|3378.6|3374.6|3403.6|3399.6|3403.6|3399.6|3369.6|3365.6|2068
1667799900000|2022-11-07 05:45:00|3402.6|3398.6|3381.6|3377.6|3402.6|3398.6|3373.6|3369.6|1320
1667800200000|2022-11-07 05:50:00|3381.1|3377.1|3364.6|3360.6|3381.6|3377.6|3362.6|3358.6|1239
1667800500000|2022-11-07 05:55:00|3365.6|3361.6|3374.6|3370.6|3377.6|3373.6|3365.6|3361.6|973
1667800800000|2022-11-07 06:00:00|3374.1|3370.1|3386.1|3382.1|3386.6|3382.6|3372.6|3368.6|1121
1667801100000|2022-11-07 06:05:00|3386.6|3382.6|3392.6|3388.6|3392.6|3388.6|3378.1|3374.1|1061
1667801400000|2022-11-07 06:10:00|3392.1|3388.1|3385.1|3381.1|3396.6|3392.6|3381.6|3377.6|962
1667801700000|2022-11-07 06:15:00|3385.6|3381.6|3396.1|3392.1|3396.6|3392.6|3381.6|3377.6|798
1667802000000|2022-11-07 06:20:00|3396.6|3392.6|3391.6|3387.6|3400.6|3396.6|3390.1|3386.1|793
1667802300000|2022-11-07 06:25:00|3391.1|3387.1|3395.1|3391.1|3397.6|3393.6|3387.1|3383.1|657
1667802600000|2022-11-07 06:30:00|3395.6|3391.6|3392.1|3388.1|3398.6|3394.6|3388.6|3384.6|634
1667802900000|2022-11-07 06:35:00|3391.6|3387.6|3402.6|3398.6|3405.1|3401.1|3389.6|3385.6|1031
1667803200000|2022-11-07 06:40:00|3403.6|3399.6|3396.6|3392.6|3409.6|3405.6|3395.6|3391.6|844
1667803500000|2022-11-07 06:45:00|3397.1|3393.1|3387.6|3383.6|3398.6|3394.6|3387.1|3383.1|673
1667803800000|2022-11-07 06:50:00|3387.1|3383.1|3392.6|3388.6|3397.6|3393.6|3385.6|3381.6|661
1667804100000|2022-11-07 06:55:00|3392.1|3388.1|3398.6|3394.6|3400.6|3396.6|3391.6|3387.6|531
1667804400000|2022-11-07 07:00:00|3399.6|3395.6|3389.6|3385.6|3401.6|3397.6|3388.6|3384.6|454
1667804700000|2022-11-07 07:05:00|3390.6|3386.6|3387.6|3383.6|3396.1|3392.1|3381.6|3377.6|498
1667805000000|2022-11-07 07:10:00|3386.6|3382.6|3382.1|3378.1|3390.6|3386.6|3379.6|3375.6|501
1667805300000|2022-11-07 07:15:00|3382.6|3378.6|3389.6|3385.6|3389.6|3385.6|3380.6|3376.6|1168
1667805600000|2022-11-07 07:20:00|3388.6|3384.6|3394.6|3390.6|3397.6|3393.6|3385.6|3381.6|601
1667805900000|2022-11-07 07:25:00|3395.1|3391.1|3395.6|3391.6|3399.1|3395.1|3388.6|3384.6|565
1667806200000|2022-11-07 07:30:00|3396.6|3392.6|3390.6|3386.6|3398.6|3394.6|3390.1|3386.1|727
1667806500000|2022-11-07 07:35:00|3391.6|3387.6|3395.6|3391.6|3396.6|3392.6|3388.6|3384.6|960
1667806800000|2022-11-07 07:40:00|3396.1|3392.1|3400.6|3396.6|3402.6|3398.6|3395.6|3391.6|1471
1667807100000|2022-11-07 07:45:00|3401.1|3397.1|3394.6|3390.6|3401.1|3397.1|3390.6|3386.6|2611
1667807400000|2022-11-07 07:50:00|3393.6|3389.6|3392.6|3388.6|3394.6|3390.6|3387.6|3383.6|1745
1667807700000|2022-11-07 07:55:00|3392.1|3388.1|3396.6|3392.6|3397.6|3393.6|3391.6|3387.6|1317
1667808000000|2022-11-07 08:00:00|3397.6|3393.6|3405.1|3401.1|3407.6|3403.6|3385.6|3381.6|1693
1667808300000|2022-11-07 08:05:00|3405.6|3401.6|3400.6|3396.6|3406.6|3402.6|3399.6|3395.6|1365
1667808600000|2022-11-07 08:10:00|3400.1|3396.1|3414.1|3410.1|3414.6|3410.6|3399.6|3395.6|3426
1667808900000|2022-11-07 08:15:00|3414.6|3410.6|3421.6|3417.6|3424.6|3420.6|3413.6|3409.6|973
1667809200000|2022-11-07 08:20:00|3421.1|3417.1|3400.6|3396.6|3421.6|3417.6|3400.6|3396.6|1058
1667809500000|2022-11-07 08:25:00|3401.1|3397.1|3402.6|3398.6|3405.6|3401.6|3399.6|3395.6|807
1667809800000|2022-11-07 08:30:00|3406.3|3397.3|3412.1|3403.1|3413.4|3404.4|3406.3|3397.3|0
1667810100000|2022-11-07 08:35:00|3411.9|3402.9|3413.7|3404.7|3414.3|3405.3|3411.3|3402.3|0
1667810400000|2022-11-07 08:40:00|3413.5|3404.5|3413|3404|3414.8|3405.8|3412.8|3403.8|0
1667810700000|2022-11-07 08:45:00|3412.9|3403.9|3413.7|3404.7|3413.9|3404.9|3412.2|3403.2|0
1667811000000|2022-11-07 08:50:00|3413.6|3404.6|3415.2|3406.2|3415.5|3406.5|3413|3404|0
1667811300000|2022-11-07 08:55:00|3415.3|3406.3|3418.9|3409.9|3419.3|3410.3|3413.1|3404.1|0
1667811600000|2022-11-07 09:00:00|3418.8|3409.8|3423.6|3414.6|3424|3415|3418.8|3409.8|0
1667811900000|2022-11-07 09:05:00|3423.7|3414.7|3423.7|3414.7|3424.8|3415.8|3421.4|3412.4|0
1667812200000|2022-11-07 09:10:00|3423.8|3414.8|3417.8|3408.8|3424.1|3415.1|3417.8|3408.8|0
1667812500000|2022-11-07 09:15:00|3417.9|3408.9|3416.1|3410.1|3420.6|3414.6|3411.6|3405.6|139
1667812800000|2022-11-07 09:20:00|3416.6|3410.6|3417.6|3411.6|3420.1|3414.1|3413.1|3407.1|106
1667813100000|2022-11-07 09:25:00|3417.1|3411.1|3417.1|3411.1|3417.6|3411.6|3415.1|3409.1|11
1667813400000|2022-11-07 09:30:00|3417.6|3411.6|3415.1|3409.1|3418.1|3412.1|3414.6|3408.6|20
1667813700000|2022-11-07 09:35:00|3414.6|3408.6|3415.1|3409.1|3415.6|3409.6|3413.6|3407.6|14
1667814000000|2022-11-07 09:40:00|3414.6|3408.6|3417.1|3411.1|3417.6|3411.6|3411.6|3405.6|13
1667814300000|2022-11-07 09:45:00|3416.6|3410.6|3413.1|3407.1|3417.1|3411.1|3413.1|3407.1|2
1667814600000|2022-11-07 09:50:00|3412.6|3406.6|3412.1|3406.1|3416.1|3410.1|3410.6|3404.6|5
1667814900000|2022-11-07 09:55:00|3412.6|3406.6|3409.1|3403.1|3413.1|3407.1|3408.1|3402.1|1
1667815200000|2022-11-07 10:00:00|3409.6|3403.6|3408.1|3402.1|3411.1|3405.1|3406.1|3400.1|16
1667815500000|2022-11-07 10:05:00|3408.6|3402.6|3410.6|3404.6|3412.6|3406.6|3408.1|3402.1|7
1667815800000|2022-11-07 10:10:00|3410.1|3404.1|3411.6|3405.6|3414.1|3408.1|3409.6|3403.6|19
1667816100000|2022-11-07 10:15:00|3413.1|3404.1|3415.1|3407.1|3415.1|3408.1|3412.1|3404.1|5
1667816400000|2022-11-07 10:20:00|3414.1|3406.1|3419.1|3411.1|3419.1|3411.1|3413.1|3406.1|18
1667816700000|2022-11-07 10:25:00|3418.1|3410.1|3417.1|3409.1|3419.1|3410.1|3415.1|3408.1|2
1667817000000|2022-11-07 10:30:00|3416.1|3408.1|3417.1|3409.1|3418.1|3409.1|3414.1|3406.1|4
1667817300000|2022-11-07 10:35:00|3416.1|3408.1|3416.1|3408.1|3417.1|3409.1|3414.1|3407.1|2
1667817600000|2022-11-07 10:40:00|3417.1|3409.1|3417.1|3409.1|3417.1|3409.1|3413.1|3406.1|0
1667817900000|2022-11-07 10:45:00|3416.1|3408.1|3417.1|3409.1|3418.1|3411.1|3416.1|3408.1|3
1667818200000|2022-11-07 10:50:00|3418.1|3410.1|3415.1|3407.1|3418.1|3410.1|3412.1|3404.1|2
1667818500000|2022-11-07 10:55:00|3414.1|3408.1|3418.1|3409.1|3419.1|3411.1|3413.1|3406.1|0
1667818800000|2022-11-07 11:00:00|3417.1|3410.1|3420.1|3412.1|3421.1|3414.1|3417.1|3409.1|5
1667819100000|2022-11-07 11:05:00|3421.1|3413.1|3423.1|3416.1|3423.1|3416.1|3420.1|3412.1|86
1667819400000|2022-11-07 11:10:00|3422.1|3415.1|3418.1|3411.1|3423.1|3416.1|3417.1|3410.1|56
1667819700000|2022-11-07 11:15:00|3419.1|3410.1|3416.1|3408.1|3419.1|3411.1|3415.1|3408.1|8
1667820000000|2022-11-07 11:20:00|3417.1|3409.1|3415.1|3407.1|3417.1|3409.1|3415.1|3407.1|31
1667820300000|2022-11-07 11:25:00|3416.1|3408.1|3418.1|3410.1|3419.1|3411.1|3416.1|3408.1|21
1667820600000|2022-11-07 11:30:00|3417.1|3411.1|3416.1|3408.1|3420.1|3412.1|3415.1|3407.1|14
1667820900000|2022-11-07 11:35:00|3417.1|3409.1|3416.1|3408.1|3418.1|3411.1|3414.1|3407.1|16
1667821200000|2022-11-07 11:40:00|3417.1|3409.1|3419.1|3412.1|3422.1|3414.1|3416.1|3408.1|4
1667821500000|2022-11-07 11:45:00|3420.1|3411.1|3419.1|3411.1|3422.1|3415.1|3418.1|3410.1|16
1667821800000|2022-11-07 11:50:00|3418.1|3410.1|3416.1|3409.1|3419.1|3411.1|3415.1|3408.1|3
1667822100000|2022-11-07 11:55:00|3417.1|3408.1|3416.1|3408.1|3417.1|3409.1|3415.1|3407.1|2
1667822400000|2022-11-07 12:00:00|3415.1|3409.1|3417.1|3409.1|3418.1|3411.1|3413.1|3406.1|14
1667822700000|2022-11-07 12:05:00|3416.1|3410.1|3420.1|3412.1|3421.1|3412.1|3415.1|3407.1|2
1667823000000|2022-11-07 12:10:00|3421.1|3414.1|3421.1|3413.1|3422.1|3415.1|3419.1|3412.1|18
1667823300000|2022-11-07 12:15:00|3420.1|3414.1|3420.1|3412.1|3422.1|3414.1|3418.1|3411.1|16
1667823600000|2022-11-07 12:20:00|3419.1|3411.1|3417.1|3409.1|3421.1|3413.1|3415.1|3408.1|8
1667823900000|2022-11-07 12:25:00|3418.1|3410.1|3417.1|3409.1|3419.1|3412.1|3417.1|3409.1|2
1667824200000|2022-11-07 12:30:00|3416.1|3410.1|3419.1|3412.1|3420.1|3413.1|3416.1|3409.1|35
1667824500000|2022-11-07 12:35:00|3420.1|3411.1|3419.1|3411.1|3420.1|3412.1|3418.1|3411.1|11
1667824800000|2022-11-07 12:40:00|3418.1|3412.1|3416.1|3408.1|3420.1|3413.1|3415.1|3407.1|48
1667825100000|2022-11-07 12:45:00|3415.1|3407.1|3415.1|3407.1|3416.1|3409.1|3414.1|3406.1|43
1667825400000|2022-11-07 12:50:00|3414.1|3408.1|3414.1|3406.1|3417.1|3410.1|3413.1|3406.1|16
1667825700000|2022-11-07 12:55:00|3413.1|3407.1|3416.1|3409.1|3417.1|3409.1|3413.1|3405.1|12
1667826000000|2022-11-07 13:00:00|3415.1|3408.1|3423.1|3416.1|3423.1|3416.1|3411.1|3404.1|414
1667826300000|2022-11-07 13:05:00|3422.1|3415.1|3419.1|3411.1|3446.1|3438.1|3414.1|3406.1|556
1667826600000|2022-11-07 13:10:00|3418.1|3412.1|3424.1|3416.1|3426.1|3418.1|3415.1|3407.1|87
1667826900000|2022-11-07 13:15:00|3425.1|3417.1|3432.1|3425.1|3435.1|3427.1|3425.1|3417.1|52
1667827200000|2022-11-07 13:20:00|3431.1|3424.1|3424.1|3417.1|3432.1|3425.1|3423.1|3415.1|21
1667827500000|2022-11-07 13:25:00|3423.1|3416.1|3426.1|3418.1|3427.1|3420.1|3422.1|3415.1|18
1667827800000|2022-11-07 13:30:00|3427.1|3419.1|3424.1|3416.1|3428.1|3421.1|3423.1|3416.1|12
1667828100000|2022-11-07 13:35:00|3425.1|3417.1|3428.1|3420.1|3428.1|3421.1|3424.1|3416.1|8
1667828400000|2022-11-07 13:40:00|3427.1|3419.1|3433.1|3425.1|3438.1|3430.1|3426.1|3418.1|37
1667828700000|2022-11-07 13:45:00|3434.1|3426.1|3435.1|3427.1|3438.1|3431.1|3430.1|3423.1|33
1667829000000|2022-11-07 13:50:00|3436.1|3428.1|3427.1|3419.1|3436.1|3428.1|3427.1|3419.1|5
1667829300000|2022-11-07 13:55:00|3428.1|3420.1|3433.1|3427.1|3434.1|3427.1|3426.1|3418.1|12
1667829600000|2022-11-07 14:00:00|3433.6|3427.6|3431.1|3425.1|3435.1|3429.1|3430.1|3424.1|11
1667829900000|2022-11-07 14:05:00|3430.6|3424.6|3432.1|3426.1|3434.6|3428.6|3430.1|3424.1|2
1667830200000|2022-11-07 14:10:00|3432.6|3426.6|3435.1|3429.1|3436.1|3430.1|3432.1|3426.1|5
1667830500000|2022-11-07 14:15:00|3435.6|3429.6|3438.1|3432.1|3439.1|3433.1|3433.1|3427.1|20
1667830800000|2022-11-07 14:20:00|3438.6|3432.6|3430.1|3424.1|3440.1|3434.1|3430.1|3424.1|9
1667831100000|2022-11-07 14:25:00|3429.6|3423.6|3426.1|3420.1|3431.6|3425.6|3424.6|3418.6|26
1667831400000|2022-11-07 14:30:00|3426.6|3420.6|3419.1|3413.1|3456.1|3450.1|3413.1|3407.1|448
1667831700000|2022-11-07 14:35:00|3418.6|3412.6|3400.1|3394.1|3420.1|3414.1|3394.6|3388.6|227
1667832000000|2022-11-07 14:40:00|3400.6|3394.6|3391.6|3385.6|3410.6|3404.6|3390.6|3384.6|282
1667832300000|2022-11-07 14:45:00|3391.1|3385.1|3393.1|3387.1|3399.1|3393.1|3387.1|3381.1|294
1667832600000|2022-11-07 14:50:00|3392.6|3386.6|3376.1|3370.1|3396.1|3390.1|3374.1|3368.1|333
1667832900000|2022-11-07 14:55:00|3376.6|3370.6|3390.1|3384.1|3392.1|3386.1|3376.6|3370.6|144
1667833200000|2022-11-07 15:00:00|3389.1|3383.1|3395.1|3389.1|3405.1|3399.1|3389.1|3383.1|118
1667833500000|2022-11-07 15:05:00|3394.6|3388.6|3391.6|3385.6|3397.1|3391.1|3387.1|3381.1|66
1667833800000|2022-11-07 15:10:00|3392.1|3386.1|3390.1|3384.1|3396.1|3390.1|3379.1|3373.1|105
1667834100000|2022-11-07 15:15:00|3389.6|3383.6|3395.1|3389.1|3399.1|3393.1|3387.6|3381.6|144
1667834400000|2022-11-07 15:20:00|3394.6|3388.6|3382.1|3376.1|3396.1|3390.1|3378.1|3372.1|47
1667834700000|2022-11-07 15:25:00|3381.6|3375.6|3391.1|3385.1|3391.1|3385.1|3376.6|3370.6|39
1667835000000|2022-11-07 15:30:00|3391.6|3385.6|3394.1|3388.1|3398.1|3392.1|3385.6|3379.6|40
1667835300000|2022-11-07 15:35:00|3394.6|3388.6|3384.6|3378.6|3396.6|3390.6|3383.6|3377.6|13
1667835600000|2022-11-07 15:40:00|3385.1|3379.1|3392.1|3386.1|3395.1|3389.1|3384.6|3378.6|29
1667835900000|2022-11-07 15:45:00|3391.6|3385.6|3392.1|3386.1|3395.6|3389.6|3387.1|3381.1|12
1667836200000|2022-11-07 15:50:00|3391.6|3385.6|3402.1|3396.1|3403.6|3397.6|3390.1|3384.1|23
1667836500000|2022-11-07 15:55:00|3402.6|3396.6|3404.1|3398.1|3405.6|3399.6|3398.6|3392.6|12
1667836800000|2022-11-07 16:00:00|3403.6|3397.6|3395.6|3389.6|3404.1|3398.1|3393.6|3387.6|22
1667837100000|2022-11-07 16:05:00|3396.1|3390.1|3389.1|3383.1|3397.6|3391.6|3384.1|3378.1|32
1667837400000|2022-11-07 16:10:00|3388.6|3382.6|3383.1|3377.1|3389.6|3383.6|3378.1|3372.1|25
1667837700000|2022-11-07 16:15:00|3383.6|3377.6|3385.6|3379.6|3390.6|3384.6|3383.1|3377.1|137
1667838000000|2022-11-07 16:20:00|3386.1|3380.1|3394.1|3388.1|3394.6|3388.6|3384.6|3378.6|34
1667838300000|2022-11-07 16:25:00|3394.6|3388.6|3393.1|3387.1|3400.1|3394.1|3390.1|3384.1|88
1667838600000|2022-11-07 16:30:00|3393.6|3387.6|3386.1|3380.1|3395.6|3389.6|3386.1|3380.1|27
1667838900000|2022-11-07 16:35:00|3386.6|3380.6|3377.6|3371.6|3389.1|3383.1|3377.1|3371.1|158
1667839200000|2022-11-07 16:40:00|3377.1|3371.1|3366.6|3360.6|3377.6|3371.6|3365.6|3359.6|80
1667839500000|2022-11-07 16:45:00|3367.1|3361.1|3369.6|3363.6|3369.6|3363.6|3364.6|3358.6|49
1667839800000|2022-11-07 16:50:00|3370.6|3364.6|3365.6|3359.6|3370.6|3364.6|3362.6|3356.6|35
1667840100000|2022-11-07 16:55:00|3366.1|3360.1|3365.1|3359.1|3371.6|3365.6|3364.6|3358.6|23
1667840400000|2022-11-07 17:00:00|3365.6|3359.6|3363.1|3357.1|3367.6|3361.6|3359.1|3353.1|42
1667840700000|2022-11-07 17:05:00|3363.6|3357.6|3369.1|3363.1|3370.6|3364.6|3362.6|3356.6|84
1667841000000|2022-11-07 17:10:00|3368.6|3362.6|3370.1|3364.1|3375.6|3369.6|3367.6|3361.6|18
1667841300000|2022-11-07 17:15:00|3370.6|3364.6|3375.1|3369.1|3375.1|3369.1|3368.1|3362.1|12
1667841600000|2022-11-07 17:20:00|3374.6|3368.6|3382.1|3376.1|3382.1|3376.1|3372.1|3366.1|21
1667841900000|2022-11-07 17:25:00|3381.6|3375.6|3375.1|3369.1|3382.6|3376.6|3374.1|3368.1|18
1667842200000|2022-11-07 17:30:00|3375.6|3369.6|3378.6|3372.6|3379.6|3373.6|3374.1|3368.1|20
1667842500000|2022-11-07 17:35:00|3379.1|3373.1|3373.1|3367.1|3379.6|3373.6|3369.6|3363.6|17
1667842800000|2022-11-07 17:40:00|3373.6|3367.6|3374.1|3368.1|3375.1|3369.1|3370.6|3364.6|19
1667843100000|2022-11-07 17:45:00|3373.6|3367.6|3373.1|3367.1|3376.6|3370.6|3370.6|3364.6|22
1667843400000|2022-11-07 17:50:00|3372.6|3366.6|3370.1|3364.1|3373.6|3367.6|3368.6|3362.6|10
1667843700000|2022-11-07 17:55:00|3369.6|3363.6|3372.1|3366.1|3373.1|3367.1|3366.6|3360.6|17
1667844000000|2022-11-07 18:00:00|3372.6|3366.6|3374.1|3368.1|3375.6|3369.6|3372.1|3366.1|13
1667844300000|2022-11-07 18:05:00|3373.6|3367.6|3373.6|3367.6|3374.6|3368.6|3371.6|3365.6|21
1667844600000|2022-11-07 18:10:00|3373.1|3367.1|3374.1|3368.1|3374.6|3368.6|3370.6|3364.6|22
1667844900000|2022-11-07 18:15:00|3374.6|3368.6|3377.1|3371.1|3377.1|3371.1|3373.6|3367.6|5
1667845200000|2022-11-07 18:20:00|3376.6|3370.6|3373.1|3367.1|3377.6|3371.6|3372.6|3366.6|6
1667845500000|2022-11-07 18:25:00|3372.6|3366.6|3374.6|3368.6|3375.1|3369.1|3370.6|3364.6|23
1667845800000|2022-11-07 18:30:00|3374.1|3368.1|3372.1|3366.1|3375.6|3369.6|3370.6|3364.6|8
1667846100000|2022-11-07 18:35:00|3372.6|3366.6|3371.6|3365.6|3373.1|3367.1|3369.1|3363.1|27
1667846400000|2022-11-07 18:40:00|3371.1|3365.1|3370.6|3364.6|3371.6|3365.6|3365.6|3359.6|39
1667846700000|2022-11-07 18:45:00|3371.1|3365.1|3371.1|3365.1|3372.6|3366.6|3369.6|3363.6|13
1667847000000|2022-11-07 18:50:00|3371.6|3365.6|3375.1|3369.1|3375.1|3369.1|3370.6|3364.6|6
1667847300000|2022-11-07 18:55:00|3374.6|3368.6|3378.6|3369.6|3378.6|3371.6|3374.1|3368.1|27
1667847600000|2022-11-07 19:00:00|3378.7|3369.7|3378.8|3369.8|3379.3|3370.3|3378.3|3369.3|0
1667847900000|2022-11-07 19:05:00|3378.9|3369.9|3379.9|3370.9|3379.9|3370.9|3378.4|3369.4|0
1667848200000|2022-11-07 19:10:00|3379.8|3370.8|3383.9|3374.9|3383.9|3374.9|3379.7|3370.7|0
1667848500000|2022-11-07 19:15:00|3384.1|3375.1|3387.5|3378.5|3387.5|3378.5|3384.1|3375.1|0
1667848800000|2022-11-07 19:20:00|3387.4|3378.4|3387.2|3378.2|3388.4|3379.4|3385.9|3376.9|0
1667849100000|2022-11-07 19:25:00|3387.1|3378.1|3386.2|3377.2|3387.4|3378.4|3384.7|3375.7|0
1667849400000|2022-11-07 19:30:00|3386.3|3377.3|3387.5|3378.5|3387.6|3378.6|3385.2|3376.2|0
1667849700000|2022-11-07 19:35:00|3387.4|3378.4|3388.1|3379.1|3388.7|3379.7|3386.8|3377.8|0
1667850000000|2022-11-07 19:40:00|3388.2|3379.2|3387.8|3378.8|3388.2|3379.2|3385.9|3376.9|0
1667850300000|2022-11-07 19:45:00|3387.9|3378.9|3386.2|3377.2|3389.2|3380.2|3386|3377|0
1667850600000|2022-11-07 19:50:00|3386.3|3377.3|3384.1|3375.1|3386.4|3377.4|3383.3|3374.3|0
1667850900000|2022-11-07 19:55:00|3384|3375|3381.2|3372.2|3384.1|3375.1|3381.1|3372.1|0
1667851200000|2022-11-07 20:00:00|3381.3|3372.3|3383.8|3374.8|3385|3376|3381.3|3372.3|0
1667851500000|2022-11-07 20:05:00|3383.9|3374.9|3383.9|3374.9|3384.1|3375.1|3381.3|3372.3|0
1667851800000|2022-11-07 20:10:00|3383.8|3374.8|3386.1|3377.1|3386.2|3377.2|3383.4|3374.4|0
1667852100000|2022-11-07 20:15:00|3386.2|3377.2|3386|3377|3386.4|3377.4|3385.6|3376.6|0
1667852400000|2022-11-07 20:20:00|3385.9|3376.9|3389.6|3380.6|3389.6|3380.6|3385.2|3376.2|0
1667852700000|2022-11-07 20:25:00|3390.1|3381.1|3390.4|3381.4|3390.9|3381.9|3389|3380|0
1667853000000|2022-11-07 20:30:00|3390.3|3381.3|3391.7|3382.7|3392.6|3383.6|3390.2|3381.2|0
1667853300000|2022-11-07 20:35:00|3391.6|3382.6|3393.5|3384.5|3394|3385|3388.8|3379.8|0
1667853600000|2022-11-07 20:40:00|3393.6|3384.6|3392.6|3383.6|3393.7|3384.7|3391.7|3382.7|0
1667853900000|2022-11-07 20:45:00|3392.5|3383.5|3392.3|3383.3|3392.5|3383.5|3390|3381|0
1667854200000|2022-11-07 20:50:00|3392.2|3383.2|3387.2|3378.2|3392.4|3383.4|3387.2|3378.2|0
1667854500000|2022-11-07 20:55:00|3387.1|3378.1|3387.4|3378.4|3387.7|3378.7|3383.6|3374.6|0
1667854800000|2022-11-07 21:00:00|3387.5|3378.5|3386.8|3377.8|3387.5|3378.5|3384.7|3375.7|0
1667855100000|2022-11-07 21:05:00|3386.6|3377.6|3386.8|3377.8|3387.3|3378.3|3386.3|3377.3|0
1667855400000|2022-11-07 21:10:00|3386.6|3377.6|3386.5|3377.5|3387.8|3378.8|3386.5|3377.5|0
1667855700000|2022-11-07 21:15:00|3386.6|3377.6|3387|3378|3387.4|3378.4|3386.5|3377.5|0
1667856000000|2022-11-07 21:20:00|3387.2|3378.2|3387.5|3378.5|3387.5|3378.5|3386.9|3377.9|0
1667856300000|2022-11-07 21:25:00|3387.3|3378.3|3386.6|3377.6|3387.6|3378.6|3386.6|3377.6|0
1667856600000|2022-11-07 21:30:00|3386.9|3377.9|3391|3382|3391|3382|3386.4|3377.4|0
1667856900000|2022-11-07 21:35:00|3390.9|3381.9|3390.1|3381.1|3391|3382|3389.9|3380.9|0
1667857200000|2022-11-07 21:40:00|3390.2|3381.2|3389.8|3380.8|3390.2|3381.2|3389.6|3380.6|0
1667857500000|2022-11-07 21:45:00|3389.6|3380.6|3388|3379|3390|3381|3388|3379|0
1667857800000|2022-11-07 21:50:00|3388.2|3379.2|3388.9|3379.9|3389.5|3380.5|3388.2|3379.2|0
1667858100000|2022-11-07 21:55:00|3389.1|3380.1|3388.4|3379.4|3389.6|3380.6|3388.1|3379.1|0
1667858400000|2022-11-07 22:00:00|3388.3|3379.3|3388.4|3379.4|3388.7|3379.7|3388.2|3379.2|0
1667858700000|2022-11-07 22:05:00|3388.3|3379.3|3388.6|3379.6|3388.6|3379.6|3388.3|3379.3|0
1667859000000|2022-11-07 22:10:00|3388.7|3379.7|3389.1|3380.1|3389.1|3380.1|3388.3|3379.3|0
1667859300000|2022-11-07 22:15:00|3389.2|3380.2|3389.1|3380.1|3389.4|3380.4|3388.9|3379.9|0
1667859600000|2022-11-07 22:20:00|3389|3380|3389.1|3380.1|3389.1|3380.1|3388.9|3379.9|0
1667860200000|2022-11-07 22:30:00|3389.2|3380.2|3389.1|3380.1|3389.2|3380.2|3389.1|3380.1|0
1667860500000|2022-11-07 22:35:00|3389.2|3380.2|3389.3|3380.3|3389.3|3380.3|3389.1|3380.1|0
1667860800000|2022-11-07 22:40:00|3389.2|3380.2|3389.1|3380.1|3389.2|3380.2|3389.1|3380.1|0
1667861100000|2022-11-07 22:45:00|3389.2|3380.2|3387.8|3378.8|3390.2|3381.2|3387.8|3378.8|0
1667861400000|2022-11-07 22:50:00|3388|3379|3386.1|3377.1|3388|3379|3386|3377|0
1667861700000|2022-11-07 22:55:00|3386|3377|3386.3|3377.3|3386.3|3377.3|3385.8|3376.8|0
1667862000000|2022-11-07 23:00:00|3386|3377|3385.3|3376.3|3386.3|3377.3|3383.4|3374.4|0
1667862300000|2022-11-07 23:05:00|3385.2|3376.2|3386.3|3377.3|3386.3|3377.3|3384.6|3375.6|0
1667862600000|2022-11-07 23:10:00|3386.2|3377.2|3387.4|3378.4|3387.7|3378.7|3385.9|3376.9|0
1667862900000|2022-11-07 23:15:00|3387.5|3378.5|3387.2|3378.2|3388.2|3379.2|3386.8|3377.8|0
1667863200000|2022-11-07 23:20:00|3387|3378|3386.5|3377.5|3387.3|3378.3|3386.5|3377.5|0
1667863500000|2022-11-07 23:25:00|3386.4|3377.4|3386.3|3377.3|3387|3378|3386.3|3377.3|0
1667863800000|2022-11-07 23:30:00|3386.1|3377.1|3384.7|3375.7|3386.5|3377.5|3384.7|3375.7|0
1667864100000|2022-11-07 23:35:00|3384.9|3375.9|3386.3|3377.3|3386.3|3377.3|3384.7|3375.7|0
1667864400000|2022-11-07 23:40:00|3386.5|3377.5|3386.8|3377.8|3387|3378|3385.8|3376.8|0
1667864700000|2022-11-07 23:45:00|3386.9|3377.9|3387.7|3378.7|3387.7|3378.7|3386.4|3377.4|0
1667865000000|2022-11-07 23:50:00|3387.9|3378.9|3387.9|3378.9|3388.3|3379.3|3386.8|3377.8|0
1667865300000|2022-11-07 23:55:00|3387.6|3378.6|3388.2|3379.2|3388.3|3379.3|3387.4|3378.4|0
1667865600000|2022-11-08 00:00:00|3388|3379|3388.5|3379.5|3388.5|3379.5|3387.6|3378.6|0
1667865900000|2022-11-08 00:05:00|3388.4|3379.4|3388|3379|3388.4|3379.4|3387.8|3378.8|0
1667866200000|2022-11-08 00:10:00|3388.1|3379.1|3389.4|3380.4|3389.4|3380.4|3388|3379|0
1667866500000|2022-11-08 00:15:00|3389.7|3380.7|3389.2|3380.2|3390.4|3381.4|3389.1|3380.1|0
1667866800000|2022-11-08 00:20:00|3389.1|3380.1|3390.5|3381.5|3390.5|3381.5|3389|3380|0
1667867100000|2022-11-08 00:25:00|3390.4|3381.4|3391.2|3382.2|3391.3|3382.3|3390.3|3381.3|0
1667867400000|2022-11-08 00:30:00|3391.3|3382.3|3395.9|3386.9|3396.2|3387.2|3391.3|3382.3|0
1667867700000|2022-11-08 00:35:00|3396|3387|3396.3|3387.3|3396.6|3387.6|3394.9|3385.9|0
1667868000000|2022-11-08 00:40:00|3396.2|3387.2|3397|3388|3397.2|3388.2|3396.1|3387.1|0
1667868300000|2022-11-08 00:45:00|3397.2|3388.2|3396.1|3387.1|3397.3|3388.3|3395.5|3386.5|0
1667868600000|2022-11-08 00:50:00|3396|3387|3395.9|3386.9|3396.3|3387.3|3395.5|3386.5|0
1667868900000|2022-11-08 00:55:00|3395.8|3386.8|3396.3|3387.3|3396.8|3387.8|3395.5|3386.5|0
1667869200000|2022-11-08 01:00:00|3396.2|3387.2|3393.6|3384.6|3396.3|3387.3|3393.6|3384.6|0
1667869500000|2022-11-08 01:05:00|3393.8|3384.8|3394.8|3385.8|3395.2|3386.2|3393.6|3384.6|0
1667869800000|2022-11-08 01:10:00|3394.7|3385.7|3390.7|3381.7|3394.8|3385.8|3390.6|3381.6|0
1667870100000|2022-11-08 01:15:00|3390.8|3381.8|3399.1|3395.1|3399.1|3395.1|3364.6|3360.6|388
1667870400000|2022-11-08 01:20:00|3398.6|3394.6|3397.1|3393.1|3413.6|3409.6|3393.1|3389.1|240
1667870700000|2022-11-08 01:25:00|3396.6|3392.6|3399.6|3395.6|3399.6|3395.6|3390.6|3386.6|209
1667871000000|2022-11-08 01:30:00|3400.6|3396.6|3364.6|3360.6|3414.6|3410.6|3359.6|3355.6|3181
1667871300000|2022-11-08 01:35:00|3365.6|3361.6|3399.1|3395.1|3423.6|3419.6|3363.6|3359.6|3214
1667871600000|2022-11-08 01:40:00|3398.6|3394.6|3390.4|3386.4|3415.6|3411.6|3389.4|3385.4|1897
1667871900000|2022-11-08 01:45:00|3390.9|3386.9|3368.9|3364.9|3404.4|3400.4|3368.4|3364.4|1537
1667872200000|2022-11-08 01:50:00|3369.4|3365.4|3350.9|3346.9|3375.9|3371.9|3341.4|3337.4|2764
1667872500000|2022-11-08 01:55:00|3350.4|3346.4|3367.9|3363.9|3373.4|3369.4|3346.4|3342.4|1896
1667872800000|2022-11-08 02:00:00|3366.4|3362.4|3354.4|3350.4|3367.4|3363.4|3347.4|3343.4|1460
1667873100000|2022-11-08 02:05:00|3353.9|3349.9|3324.4|3320.4|3353.9|3349.9|3321.9|3317.9|1737
1667873400000|2022-11-08 02:10:00|3323.9|3319.9|3328.9|3324.9|3340.4|3336.4|3317.4|3313.4|1811
1667873700000|2022-11-08 02:15:00|3328.4|3324.4|3328.4|3324.4|3336.4|3332.4|3324.4|3320.4|1130
1667874000000|2022-11-08 02:20:00|3327.4|3323.4|3351.9|3347.9|3353.4|3349.4|3325.4|3321.4|1465
1667874300000|2022-11-08 02:25:00|3351.4|3347.4|3340.9|3336.9|3354.4|3350.4|3337.4|3333.4|833
1667874600000|2022-11-08 02:30:00|3340.4|3336.4|3349.4|3345.4|3351.4|3347.4|3335.9|3331.9|633
1667874900000|2022-11-08 02:35:00|3349.9|3345.9|3367.4|3363.4|3369.9|3365.9|3343.4|3339.4|1464
1667875200000|2022-11-08 02:40:00|3368.4|3364.4|3372.4|3368.4|3384.4|3380.4|3367.4|3363.4|1294
1667875500000|2022-11-08 02:45:00|3372.9|3368.9|3354.4|3350.4|3373.4|3369.4|3354.4|3350.4|934
1667875800000|2022-11-08 02:50:00|3355.4|3351.4|3359.4|3355.4|3363.4|3359.4|3354.4|3350.4|720
1667876100000|2022-11-08 02:55:00|3359.9|3355.9|3354.4|3350.4|3360.4|3356.4|3352.4|3348.4|537
1667876400000|2022-11-08 03:00:00|3353.9|3349.9|3373.9|3369.9|3375.4|3371.4|3351.4|3347.4|842
1667876700000|2022-11-08 03:05:00|3373.4|3369.4|3369.4|3365.4|3377.4|3373.4|3364.4|3360.4|681
1667877000000|2022-11-08 03:10:00|3369.9|3365.9|3367.4|3363.4|3373.4|3369.4|3363.4|3359.4|578
1667877300000|2022-11-08 03:15:00|3366.4|3362.4|3366.4|3362.4|3370.4|3366.4|3363.4|3359.4|473
1667877600000|2022-11-08 03:20:00|3366.9|3362.9|3364.4|3360.4|3369.4|3365.4|3361.9|3357.9|522
1667877900000|2022-11-08 03:25:00|3363.9|3359.9|3380.9|3376.9|3381.4|3377.4|3359.4|3355.4|665
1667878200000|2022-11-08 03:30:00|3381.4|3377.4|3374.4|3370.4|3381.4|3377.4|3371.4|3367.4|348
1667878500000|2022-11-08 03:35:00|3374.9|3370.9|3378.4|3374.4|3382.4|3378.4|3369.4|3365.4|480
1667878800000|2022-11-08 03:40:00|3377.9|3373.9|3370.4|3366.4|3380.4|3376.4|3370.4|3366.4|237
1667879100000|2022-11-08 03:45:00|3371.4|3367.4|3366.9|3362.9|3374.9|3370.9|3366.4|3362.4|306
1667879400000|2022-11-08 03:50:00|3367.4|3363.4|3375.4|3371.4|3376.9|3372.9|3366.4|3362.4|325
1667879700000|2022-11-08 03:55:00|3374.9|3370.9|3374.4|3370.4|3377.9|3373.9|3373.4|3369.4|287
1667880000000|2022-11-08 04:00:00|3376.4|3367.4|3376.9|3367.9|3377.6|3368.6|3376.4|3367.4|0
1667880300000|2022-11-08 04:05:00|3377.1|3368.1|3375.9|3366.9|3377.1|3368.1|3375.9|3366.9|0
1667880600000|2022-11-08 04:10:00|3376|3367|3375.8|3366.8|3376.3|3367.3|3375.5|3366.5|0
1667880900000|2022-11-08 04:15:00|3375.7|3366.7|3374.3|3365.3|3375.8|3366.8|3374.3|3365.3|0
1667881200000|2022-11-08 04:20:00|3374.1|3365.1|3373.3|3364.3|3374.1|3365.1|3373.3|3364.3|0
1667881500000|2022-11-08 04:25:00|3373.2|3364.2|3369.3|3360.3|3373.7|3364.7|3369.2|3360.2|0
1667881800000|2022-11-08 04:30:00|3369.2|3360.2|3369.5|3360.5|3369.7|3360.7|3369.1|3360.1|0
1667882100000|2022-11-08 04:35:00|3369.6|3360.6|3369.3|3360.3|3369.8|3360.8|3369.2|3360.2|0
1667882400000|2022-11-08 04:40:00|3369.4|3360.4|3367.5|3358.5|3369.5|3360.5|3367.3|3358.3|0
1667882700000|2022-11-08 04:45:00|3367.3|3358.3|3371.3|3362.3|3371.5|3362.5|3367.3|3358.3|0
1667883000000|2022-11-08 04:50:00|3371.4|3362.4|3371.6|3362.6|3371.9|3362.9|3371.3|3362.3|0
1667883300000|2022-11-08 04:55:00|3371.7|3362.7|3371.6|3362.6|3371.8|3362.8|3371.3|3362.3|0
1667883600000|2022-11-08 05:00:00|3371.8|3362.8|3362.9|3358.9|3378.4|3374.4|3356.4|3352.4|1159
1667883900000|2022-11-08 05:05:00|3363.4|3359.4|3350.4|3346.4|3365.4|3361.4|3350.4|3346.4|527
1667884200000|2022-11-08 05:10:00|3349.9|3345.9|3338.9|3334.9|3354.4|3350.4|3337.4|3333.4|852
1667884500000|2022-11-08 05:15:00|3339.4|3335.4|3341.4|3337.4|3344.4|3340.4|3336.4|3332.4|728
1667884800000|2022-11-08 05:20:00|3341.9|3337.9|3344.4|3340.4|3349.9|3345.9|3340.9|3336.9|743
1667885100000|2022-11-08 05:25:00|3343.9|3339.9|3341.4|3337.4|3347.4|3343.4|3337.9|3333.9|379
1667885400000|2022-11-08 05:30:00|3342.4|3338.4|3342.4|3338.4|3346.4|3342.4|3336.4|3332.4|469
1667885700000|2022-11-08 05:35:00|3342.9|3338.9|3331.4|3327.4|3342.9|3338.9|3331.4|3327.4|518
1667886000000|2022-11-08 05:40:00|3330.9|3326.9|3336.4|3332.4|3338.4|3334.4|3323.9|3319.9|1244
1667886300000|2022-11-08 05:45:00|3335.9|3331.9|3329.4|3325.4|3339.4|3335.4|3329.4|3325.4|682
1667886600000|2022-11-08 05:50:00|3329.9|3325.9|3337.4|3333.4|3337.9|3333.9|3329.4|3325.4|497
1667886900000|2022-11-08 05:55:00|3336.9|3332.9|3327.4|3323.4|3337.4|3333.4|3327.4|3323.4|375
1667887200000|2022-11-08 06:00:00|3326.4|3322.4|3330.4|3326.4|3335.4|3331.4|3323.4|3319.4|1066
1667887500000|2022-11-08 06:05:00|3329.9|3325.9|3328.4|3324.4|3334.4|3330.4|3327.4|3323.4|403
1667887800000|2022-11-08 06:10:00|3329.4|3325.4|3319.4|3315.4|3329.9|3325.9|3319.4|3315.4|1195
1667888100000|2022-11-08 06:15:00|3319.9|3315.9|3326.9|3322.9|3327.9|3323.9|3315.9|3311.9|616
1667888400000|2022-11-08 06:20:00|3327.4|3323.4|3328.4|3324.4|3333.4|3329.4|3323.9|3319.9|637
1667888700000|2022-11-08 06:25:00|3327.4|3323.4|3329.4|3325.4|3332.4|3328.4|3325.9|3321.9|257
1667889000000|2022-11-08 06:30:00|3328.4|3324.4|3336.4|3332.4|3336.9|3332.9|3325.4|3321.4|502
1667889300000|2022-11-08 06:35:00|3335.9|3331.9|3339.4|3335.4|3341.4|3337.4|3333.4|3329.4|677
1667889600000|2022-11-08 06:40:00|3339.9|3335.9|3350.9|3346.9|3351.4|3347.4|3338.4|3334.4|842
1667889900000|2022-11-08 06:45:00|3350.4|3346.4|3347.4|3343.4|3352.4|3348.4|3344.4|3340.4|621
1667890200000|2022-11-08 06:50:00|3346.9|3342.9|3347.4|3343.4|3351.4|3347.4|3343.4|3339.4|527
1667890500000|2022-11-08 06:55:00|3346.9|3342.9|3346.9|3342.9|3350.4|3346.4|3343.4|3339.4|443
1667890800000|2022-11-08 07:00:00|3347.4|3343.4|3348.4|3344.4|3353.4|3349.4|3343.4|3339.4|556
1667891100000|2022-11-08 07:05:00|3348.9|3344.9|3344.9|3340.9|3351.4|3347.4|3343.9|3339.9|427
1667891400000|2022-11-08 07:10:00|3344.4|3340.4|3337.4|3333.4|3345.4|3341.4|3336.4|3332.4|290
1667891700000|2022-11-08 07:15:00|3336.9|3332.9|3329.4|3325.4|3337.4|3333.4|3324.9|3320.9|523
1667892000000|2022-11-08 07:20:00|3330.4|3326.4|3336.4|3332.4|3336.4|3332.4|3328.4|3324.4|460
1667892300000|2022-11-08 07:25:00|3335.9|3331.9|3339.4|3335.4|3340.4|3336.4|3332.4|3328.4|304
1667892600000|2022-11-08 07:30:00|3338.9|3334.9|3340.4|3336.4|3341.4|3337.4|3335.4|3331.4|394
1667892900000|2022-11-08 07:35:00|3339.4|3335.4|3335.4|3331.4|3340.4|3336.4|3335.4|3331.4|416
1667893200000|2022-11-08 07:40:00|3334.4|3330.4|3338.9|3334.9|3339.4|3335.4|3334.4|3330.4|458
1667893500000|2022-11-08 07:45:00|3339.4|3335.4|3342.9|3338.9|3344.9|3340.9|3338.9|3334.9|581
1667893800000|2022-11-08 07:50:00|3343.4|3339.4|3345.4|3341.4|3346.4|3342.4|3340.4|3336.4|519
1667894100000|2022-11-08 07:55:00|3344.9|3340.9|3345.4|3341.4|3347.4|3343.4|3343.4|3339.4|683
1667894400000|2022-11-08 08:00:00|3345.9|3341.9|3345.4|3341.4|3350.4|3346.4|3343.4|3339.4|525
1667894700000|2022-11-08 08:05:00|3346.4|3342.4|3342.4|3338.4|3349.4|3345.4|3341.4|3337.4|1001
1667895000000|2022-11-08 08:10:00|3343.4|3339.4|3340.4|3336.4|3345.4|3341.4|3338.4|3334.4|1074
1667895300000|2022-11-08 08:15:00|3339.9|3335.9|3339.4|3335.4|3342.4|3338.4|3335.4|3331.4|2808
1667895600000|2022-11-08 08:20:00|3338.9|3334.9|3336.4|3332.4|3340.4|3336.4|3336.4|3332.4|512
1667895900000|2022-11-08 08:25:00|3335.9|3331.9|3340.9|3336.9|3340.9|3336.9|3333.4|3329.4|504
1667896200000|2022-11-08 08:30:00|3340.4|3331.4|3342.6|3333.6|3343|3334|3339.7|3330.7|0
1667896500000|2022-11-08 08:35:00|3342.7|3333.7|3344.5|3335.5|3344.5|3335.5|3341.6|3332.6|0
1667896800000|2022-11-08 08:40:00|3344.3|3335.3|3344.1|3335.1|3344.5|3335.5|3342.2|3333.2|0
1667897100000|2022-11-08 08:45:00|3344|3335|3343.8|3334.8|3344.4|3335.4|3342.4|3333.4|0
1667897400000|2022-11-08 08:50:00|3343.7|3334.7|3341.9|3332.9|3344.2|3335.2|3341.6|3332.6|0
1667897700000|2022-11-08 08:55:00|3342.1|3333.1|3344.8|3335.8|3345.2|3336.2|3341.9|3332.9|0
1667898000000|2022-11-08 09:00:00|3344.9|3335.9|3342.5|3333.5|3344.9|3335.9|3342.1|3333.1|0
1667898300000|2022-11-08 09:05:00|3342.6|3333.6|3343.6|3334.6|3343.9|3334.9|3342.5|3333.5|0
1667898600000|2022-11-08 09:10:00|3343.7|3334.7|3343.1|3334.1|3344.8|3335.8|3343|3334|0
1667898900000|2022-11-08 09:15:00|3342.9|3333.9|3339.9|3333.9|3345.9|3339.9|3337.4|3331.4|19
1667899200000|2022-11-08 09:20:00|3340.4|3334.4|3348.9|3342.9|3349.9|3343.9|3340.4|3334.4|21
1667899500000|2022-11-08 09:25:00|3349.4|3343.4|3350.9|3344.9|3351.4|3345.4|3347.4|3341.4|8
1667899800000|2022-11-08 09:30:00|3351.4|3345.4|3353.9|3347.9|3354.4|3348.4|3349.9|3343.9|8
1667900100000|2022-11-08 09:35:00|3353.4|3347.4|3355.9|3349.9|3356.9|3350.9|3352.9|3346.9|46
1667900400000|2022-11-08 09:40:00|3356.4|3350.4|3354.9|3348.9|3357.4|3351.4|3352.9|3346.9|17
1667900700000|2022-11-08 09:45:00|3355.4|3349.4|3350.4|3344.4|3355.9|3349.9|3347.9|3341.9|2
1667901000000|2022-11-08 09:50:00|3350.9|3344.9|3351.9|3345.9|3352.9|3346.9|3350.4|3344.4|6
1667901300000|2022-11-08 09:55:00|3351.4|3345.4|3354.9|3348.9|3357.4|3351.4|3350.9|3344.9|17
1667901600000|2022-11-08 10:00:00|3354.4|3348.4|3354.4|3348.4|3354.9|3348.9|3352.9|3346.9|19
1667901900000|2022-11-08 10:05:00|3353.9|3347.9|3350.9|3344.9|3354.9|3348.9|3350.9|3344.9|34
1667902200000|2022-11-08 10:10:00|3351.4|3345.4|3351.9|3345.9|3351.9|3345.9|3346.4|3340.4|24
1667902500000|2022-11-08 10:15:00|3352.9|3344.9|3351.9|3343.9|3352.9|3344.9|3348.9|3341.9|43
1667902800000|2022-11-08 10:20:00|3350.9|3342.9|3345.9|3338.9|3351.9|3342.9|3345.9|3338.9|57
1667903100000|2022-11-08 10:25:00|3346.9|3337.9|3345.9|3338.9|3346.9|3339.9|3344.9|3336.9|22
1667903400000|2022-11-08 10:30:00|3346.9|3339.9|3346.9|3338.9|3350.9|3342.9|3345.9|3338.9|8
1667903700000|2022-11-08 10:35:00|3347.9|3339.9|3346.9|3339.9|3348.9|3341.9|3345.9|3338.9|15
1667904000000|2022-11-08 10:40:00|3347.9|3340.9|3345.9|3338.9|3347.9|3340.9|3343.9|3336.9|20
1667904300000|2022-11-08 10:45:00|3344.9|3337.9|3348.9|3340.9|3348.9|3340.9|3344.9|3337.9|3
1667904600000|2022-11-08 10:50:00|3347.9|3339.9|3348.9|3341.9|3349.9|3342.9|3347.9|3339.9|5
1667904900000|2022-11-08 10:55:00|3349.9|3340.9|3345.9|3337.9|3349.9|3340.9|3343.9|3336.9|10
1667905200000|2022-11-08 11:00:00|3344.9|3338.9|3347.9|3339.9|3347.9|3339.9|3344.9|3336.9|0
1667905500000|2022-11-08 11:05:00|3348.9|3340.9|3352.9|3344.9|3352.9|3344.9|3347.9|3339.9|8
1667905800000|2022-11-08 11:10:00|3353.9|3345.9|3354.9|3346.9|3355.9|3347.9|3352.9|3345.9|9
1667906100000|2022-11-08 11:15:00|3353.9|3347.9|3352.9|3344.9|3354.9|3347.9|3352.9|3344.9|10
1667906400000|2022-11-08 11:20:00|3351.9|3343.9|3354.9|3345.9|3355.9|3347.9|3348.9|3340.9|5
1667906700000|2022-11-08 11:25:00|3353.9|3346.9|3351.9|3343.9|3355.9|3348.9|3350.9|3342.9|21
1667907000000|2022-11-08 11:30:00|3350.9|3342.9|3353.9|3345.9|3353.9|3345.9|3350.9|3342.9|0
1667907300000|2022-11-08 11:35:00|3354.9|3346.9|3354.9|3346.9|3354.9|3347.9|3352.9|3344.9|0
1667907600000|2022-11-08 11:40:00|3355.9|3347.9|3355.9|3346.9|3355.9|3348.9|3353.9|3345.9|10
1667907900000|2022-11-08 11:45:00|3354.9|3347.9|3354.9|3346.9|3356.9|3348.9|3353.9|3346.9|8
1667908200000|2022-11-08 11:50:00|3353.9|3345.9|3352.9|3344.9|3355.9|3347.9|3348.9|3340.9|5
1667908500000|2022-11-08 11:55:00|3351.9|3343.9|3350.9|3343.9|3354.9|3346.9|3350.9|3342.9|23
1667908800000|2022-11-08 12:00:00|3351.9|3344.9|3347.9|3339.9|3352.9|3344.9|3346.9|3338.9|55
1667909100000|2022-11-08 12:05:00|3346.9|3337.9|3347.9|3339.9|3349.9|3342.9|3345.9|3337.9|29
1667909400000|2022-11-08 12:10:00|3346.9|3338.9|3343.9|3336.9|3347.9|3339.9|3342.9|3334.9|55
1667909700000|2022-11-08 12:15:00|3344.9|3335.9|3342.9|3334.9|3344.9|3335.9|3338.9|3330.9|27
1667910000000|2022-11-08 12:20:00|3341.9|3335.9|3343.9|3335.9|3345.9|3337.9|3341.9|3334.9|5
1667910300000|2022-11-08 12:25:00|3342.9|3336.9|3342.9|3334.9|3343.9|3336.9|3341.9|3333.9|6
1667910600000|2022-11-08 12:30:00|3343.9|3335.9|3346.9|3338.9|3347.9|3340.9|3341.9|3333.9|4
1667910900000|2022-11-08 12:35:00|3345.9|3339.9|3345.9|3338.9|3348.9|3340.9|3343.9|3336.9|3
1667911200000|2022-11-08 12:40:00|3346.9|3337.9|3347.9|3339.9|3348.9|3341.9|3342.9|3335.9|16
1667911500000|2022-11-08 12:45:00|3346.9|3338.9|3346.9|3339.9|3347.9|3340.9|3344.9|3336.9|0
1667911800000|2022-11-08 12:50:00|3347.9|3338.9|3348.9|3340.9|3348.9|3341.9|3345.9|3337.9|11
1667912100000|2022-11-08 12:55:00|3347.9|3339.9|3348.9|3340.9|3349.9|3342.9|3346.9|3339.9|4
1667912400000|2022-11-08 13:00:00|3347.9|3341.9|3347.9|3339.9|3348.9|3341.9|3346.9|3338.9|4
1667912700000|2022-11-08 13:05:00|3346.9|3338.9|3340.9|3333.9|3346.9|3339.9|3340.9|3333.9|9
1667913000000|2022-11-08 13:10:00|3341.9|3332.9|3342.9|3334.9|3343.9|3336.9|3339.9|3331.9|7
1667913300000|2022-11-08 13:15:00|3343.9|3335.9|3343.9|3336.9|3343.9|3336.9|3341.9|3333.9|11
1667913600000|2022-11-08 13:20:00|3344.9|3337.9|3345.9|3336.9|3347.9|3340.9|3343.9|3335.9|11
1667913900000|2022-11-08 13:25:00|3344.9|3335.9|3342.9|3333.9|3346.9|3338.9|3342.9|3333.9|0
1667914200000|2022-11-08 13:30:00|3341.9|3334.9|3341.9|3333.9|3345.9|3337.9|3340.9|3332.9|0
1667914500000|2022-11-08 13:35:00|3342.9|3334.9|3345.9|3337.9|3347.9|3339.9|3342.9|3333.9|5
1667914800000|2022-11-08 13:40:00|3346.9|3338.9|3345.9|3337.9|3346.9|3339.9|3344.9|3337.9|0
1667915100000|2022-11-08 13:45:00|3344.9|3338.9|3344.9|3336.9|3346.9|3338.9|3343.9|3336.9|5
1667915400000|2022-11-08 13:50:00|3345.9|3337.9|3345.9|3338.9|3346.9|3338.9|3344.9|3336.9|16
1667915700000|2022-11-08 13:55:00|3344.9|3337.9|3342.9|3336.9|3345.9|3338.9|3342.9|3335.9|5
1667916000000|2022-11-08 14:00:00|3342.4|3336.4|3345.4|3339.4|3346.9|3340.9|3342.4|3336.4|31
1667916300000|2022-11-08 14:05:00|3344.4|3338.4|3338.9|3332.9|3345.4|3339.4|3337.4|3331.4|142
1667916600000|2022-11-08 14:10:00|3338.4|3332.4|3334.4|3328.4|3339.9|3333.9|3333.4|3327.4|44
1667916900000|2022-11-08 14:15:00|3334.9|3328.9|3337.9|3331.9|3337.9|3331.9|3334.4|3328.4|8
1667917200000|2022-11-08 14:20:00|3337.4|3331.4|3335.9|3329.9|3338.4|3332.4|3333.9|3327.9|16
1667917500000|2022-11-08 14:25:00|3335.4|3329.4|3326.4|3320.4|3335.9|3329.9|3325.4|3319.4|49
1667917800000|2022-11-08 14:30:00|3325.9|3319.9|3335.9|3329.9|3335.9|3329.9|3315.9|3309.9|389
1667918100000|2022-11-08 14:35:00|3336.4|3330.4|3308.9|3302.9|3336.4|3330.4|3307.9|3301.9|232
1667918400000|2022-11-08 14:40:00|3309.4|3303.4|3295.9|3289.9|3311.9|3305.9|3291.9|3285.9|367
1667918700000|2022-11-08 14:45:00|3295.4|3289.4|3297.4|3291.4|3297.9|3291.9|3283.4|3277.4|193
1667919000000|2022-11-08 14:50:00|3297.9|3291.9|3318.9|3312.9|3325.4|3319.4|3296.4|3290.4|298
1667919300000|2022-11-08 14:55:00|3319.4|3313.4|3305.9|3299.9|3321.4|3315.4|3305.9|3299.9|135
1667919600000|2022-11-08 15:00:00|3305.4|3299.4|3308.9|3302.9|3317.4|3311.4|3301.4|3295.4|161
1667919900000|2022-11-08 15:05:00|3309.4|3303.4|3316.9|3310.9|3321.9|3315.9|3309.4|3303.4|147
1667920200000|2022-11-08 15:10:00|3316.4|3310.4|3305.9|3299.9|3316.9|3310.9|3302.4|3296.4|169
1667920500000|2022-11-08 15:15:00|3306.4|3300.4|3312.9|3306.9|3314.9|3308.9|3304.4|3298.4|122
1667920800000|2022-11-08 15:20:00|3313.4|3307.4|3316.4|3310.4|3320.9|3314.9|3311.4|3305.4|269
1667921100000|2022-11-08 15:25:00|3316.9|3310.9|3316.4|3310.4|3322.9|3316.9|3313.4|3307.4|236
1667921400000|2022-11-08 15:30:00|3316.9|3310.9|3322.9|3316.9|3325.4|3319.4|3312.9|3306.9|118
1667921700000|2022-11-08 15:35:00|3322.4|3316.4|3317.9|3311.9|3324.9|3318.9|3317.9|3311.9|60
1667922000000|2022-11-08 15:40:00|3318.4|3312.4|3314.9|3308.9|3319.9|3313.9|3314.9|3308.9|54
1667922300000|2022-11-08 15:45:00|3315.4|3309.4|3339.4|3333.4|3339.4|3333.4|3314.9|3308.9|190
1667922600000|2022-11-08 15:50:00|3338.9|3332.9|3335.9|3329.9|3339.9|3333.9|3332.9|3326.9|133
1667922900000|2022-11-08 15:55:00|3336.4|3330.4|3332.9|3326.9|3340.4|3334.4|3332.9|3326.9|31
1667923200000|2022-11-08 16:00:00|3333.4|3327.4|3338.9|3332.9|3338.9|3332.9|3331.4|3325.4|17
1667923500000|2022-11-08 16:05:00|3339.4|3333.4|3341.9|3335.9|3343.4|3337.4|3336.4|3330.4|98
1667923800000|2022-11-08 16:10:00|3342.4|3336.4|3346.9|3340.9|3348.4|3342.4|3342.4|3336.4|203
1667924100000|2022-11-08 16:15:00|3347.4|3341.4|3345.9|3339.9|3351.4|3345.4|3345.4|3339.4|61
1667924400000|2022-11-08 16:20:00|3346.4|3340.4|3351.4|3345.4|3356.4|3350.4|3346.4|3340.4|136
1667924700000|2022-11-08 16:25:00|3351.9|3345.9|3356.9|3350.9|3357.4|3351.4|3347.9|3341.9|186
1667925000000|2022-11-08 16:30:00|3357.4|3351.4|3361.4|3355.4|3362.4|3356.4|3355.9|3349.9|158
1667925300000|2022-11-08 16:35:00|3362.4|3356.4|3362.9|3356.9|3363.4|3357.4|3357.4|3351.4|68
1667925600000|2022-11-08 16:40:00|3362.4|3356.4|3363.9|3357.9|3366.4|3360.4|3360.9|3354.9|65
1667925900000|2022-11-08 16:45:00|3364.4|3358.4|3359.4|3353.4|3364.9|3358.9|3358.4|3352.4|41
1667926200000|2022-11-08 16:50:00|3359.9|3353.9|3361.9|3355.9|3364.4|3358.4|3356.9|3350.9|39
1667926500000|2022-11-08 16:55:00|3361.4|3355.4|3359.4|3353.4|3361.9|3355.9|3356.9|3350.9|23
1667926800000|2022-11-08 17:00:00|3358.9|3352.9|3366.9|3360.9|3366.9|3360.9|3358.4|3352.4|27
1667927100000|2022-11-08 17:05:00|3366.4|3360.4|3366.9|3360.9|3368.9|3362.9|3364.9|3358.9|56
1667927400000|2022-11-08 17:10:00|3366.4|3360.4|3362.9|3356.9|3369.4|3363.4|3362.4|3356.4|46
1667927700000|2022-11-08 17:15:00|3362.4|3356.4|3361.9|3355.9|3363.9|3357.9|3359.9|3353.9|24
1667928000000|2022-11-08 17:20:00|3362.4|3356.4|3368.9|3362.9|3368.9|3362.9|3360.4|3354.4|52
1667928300000|2022-11-08 17:25:00|3368.4|3362.4|3376.4|3370.4|3376.9|3370.9|3367.4|3361.4|107
1667928600000|2022-11-08 17:30:00|3376.9|3370.9|3375.9|3369.9|3379.4|3373.4|3370.4|3364.4|88
1667928900000|2022-11-08 17:35:00|3376.4|3370.4|3382.9|3376.9|3382.9|3376.9|3373.4|3367.4|42
1667929200000|2022-11-08 17:40:00|3383.4|3377.4|3381.4|3375.4|3383.4|3377.4|3378.9|3372.9|36
1667929500000|2022-11-08 17:45:00|3381.9|3375.9|3382.9|3376.9|3383.4|3377.4|3379.4|3373.4|30
1667929800000|2022-11-08 17:50:00|3383.4|3377.4|3377.4|3371.4|3383.4|3377.4|3374.9|3368.9|15
1667930100000|2022-11-08 17:55:00|3377.9|3371.9|3378.4|3372.4|3381.4|3375.4|3376.9|3370.9|62
1667930400000|2022-11-08 18:00:00|3378.9|3372.9|3384.9|3378.9|3385.9|3379.9|3377.9|3371.9|34
1667930700000|2022-11-08 18:05:00|3384.4|3378.4|3381.4|3375.4|3384.4|3378.4|3380.4|3374.4|34
1667931000000|2022-11-08 18:10:00|3380.9|3374.9|3379.4|3373.4|3381.4|3375.4|3378.4|3372.4|14
1667931300000|2022-11-08 18:15:00|3378.9|3372.9|3369.9|3363.9|3379.4|3373.4|3369.9|3363.9|12
1667931600000|2022-11-08 18:20:00|3369.4|3363.4|3360.9|3354.9|3369.9|3363.9|3356.4|3350.4|102
1667931900000|2022-11-08 18:25:00|3361.4|3355.4|3356.9|3350.9|3362.9|3356.9|3351.9|3345.9|53
1667932200000|2022-11-08 18:30:00|3356.4|3350.4|3362.9|3356.9|3363.4|3357.4|3349.9|3343.9|86
1667932500000|2022-11-08 18:35:00|3363.4|3357.4|3363.9|3357.9|3365.4|3359.4|3358.9|3352.9|16
1667932800000|2022-11-08 18:40:00|3363.4|3357.4|3363.9|3357.9|3366.9|3360.9|3361.4|3355.4|32
1667933100000|2022-11-08 18:45:00|3363.4|3357.4|3360.9|3354.9|3365.4|3359.4|3360.4|3354.4|19
1667933400000|2022-11-08 18:50:00|3361.4|3355.4|3358.4|3352.4|3364.4|3358.4|3356.9|3350.9|45
1667933700000|2022-11-08 18:55:00|3358.9|3352.9|3353.9|3344.9|3360.9|3354.9|3352.4|3344.9|31
1667934000000|2022-11-08 19:00:00|3353.8|3344.8|3356.1|3347.1|3357|3348|3353.2|3344.2|0
1667934300000|2022-11-08 19:05:00|3356|3347|3350.8|3341.8|3356.9|3347.9|3350.8|3341.8|0
1667934600000|2022-11-08 19:10:00|3350.9|3341.9|3352.6|3343.6|3352.6|3343.6|3348.3|3339.3|0
1667934900000|2022-11-08 19:15:00|3352.5|3343.5|3348.9|3339.9|3353|3344|3348.9|3339.9|0
1667935200000|2022-11-08 19:20:00|3349|3340|3337.6|3328.6|3349.2|3340.2|3337.4|3328.4|0
1667935500000|2022-11-08 19:25:00|3337.5|3328.5|3333.1|3324.1|3337.6|3328.6|3332.6|3323.6|0
1667935800000|2022-11-08 19:30:00|3332.5|3323.5|3335|3326|3335|3326|3331.4|3322.4|0
1667936100000|2022-11-08 19:35:00|3335.1|3326.1|3342.4|3333.4|3343.2|3334.2|3335|3326|0
1667936400000|2022-11-08 19:40:00|3342.3|3333.3|3347.5|3338.5|3347.9|3338.9|3342|3333|0
1667936700000|2022-11-08 19:45:00|3347.4|3338.4|3350.3|3341.3|3351|3342|3346.5|3337.5|0
1667937000000|2022-11-08 19:50:00|3350.2|3341.2|3351.2|3342.2|3352.4|3343.4|3349.5|3340.5|0
1667937300000|2022-11-08 19:55:00|3351.1|3342.1|3349|3340|3351.4|3342.4|3348.9|3339.9|0
1667937600000|2022-11-08 20:00:00|3349.1|3340.1|3353.7|3344.7|3356.5|3347.5|3348.9|3339.9|0
1667937900000|2022-11-08 20:05:00|3353.8|3344.8|3354.7|3345.7|3356.2|3347.2|3353.3|3344.3|0
1667938200000|2022-11-08 20:10:00|3354.8|3345.8|3355.2|3346.2|3355.5|3346.5|3353.5|3344.5|0
1667938500000|2022-11-08 20:15:00|3355.3|3346.3|3357.9|3348.9|3358|3349|3354.6|3345.6|0
1667938800000|2022-11-08 20:20:00|3358|3349|3357.3|3348.3|3358.5|3349.5|3356.4|3347.4|0
1667939100000|2022-11-08 20:25:00|3357.4|3348.4|3362.9|3353.9|3363|3354|3357.2|3348.2|0
1667939400000|2022-11-08 20:30:00|3362.8|3353.8|3365.3|3356.3|3367.6|3358.6|3362.7|3353.7|0
1667939700000|2022-11-08 20:35:00|3365.2|3356.2|3362.3|3353.3|3366.1|3357.1|3362.2|3353.2|0
1667940000000|2022-11-08 20:40:00|3362.4|3353.4|3361.5|3352.5|3363.2|3354.2|3360.9|3351.9|0
1667940300000|2022-11-08 20:45:00|3361.6|3352.6|3362.3|3353.3|3364.8|3355.8|3361.5|3352.5|0
1667940600000|2022-11-08 20:50:00|3361.8|3352.8|3360.2|3351.2|3363.3|3354.3|3360.2|3351.2|0
1667940900000|2022-11-08 20:55:00|3360.1|3351.1|3359.9|3350.9|3360.5|3351.5|3358.4|3349.4|0
1667941200000|2022-11-08 21:00:00|3359.8|3350.8|3354.7|3345.7|3359.8|3350.8|3354.7|3345.7|0
1667941500000|2022-11-08 21:05:00|3354.6|3345.6|3351.6|3342.6|3355.4|3346.4|3351.6|3342.6|0
1667941800000|2022-11-08 21:10:00|3351.8|3342.8|3353|3344|3354.1|3345.1|3351.8|3342.8|0
1667942100000|2022-11-08 21:15:00|3352.9|3343.9|3353.9|3344.9|3354.1|3345.1|3352.8|3343.8|0
1667942400000|2022-11-08 21:20:00|3354.1|3345.1|3355|3346|3355.9|3346.9|3353.6|3344.6|0
1667942700000|2022-11-08 21:25:00|3355.1|3346.1|3355.7|3346.7|3355.7|3346.7|3355|3346|0
1667943000000|2022-11-08 21:30:00|3355.8|3346.8|3356.7|3347.7|3356.9|3347.9|3355.7|3346.7|0
1667943300000|2022-11-08 21:35:00|3356.8|3347.8|3356|3347|3357.1|3348.1|3356|3347|0
1667943600000|2022-11-08 21:40:00|3356.1|3347.1|3357.3|3348.3|3357.3|3348.3|3356|3347|0
1667943900000|2022-11-08 21:45:00|3357|3348|3358.1|3349.1|3358.1|3349.1|3356.3|3347.3|0
1667944200000|2022-11-08 21:50:00|3357.9|3348.9|3361|3352|3361.1|3352.1|3357.2|3348.2|0
1667944500000|2022-11-08 21:55:00|3360.9|3351.9|3360.4|3351.4|3361.5|3352.5|3360.1|3351.1|0
1667944800000|2022-11-08 22:00:00|3360.3|3351.3|3360.4|3351.4|3360.8|3351.8|3360.3|3351.3|0
1667945100000|2022-11-08 22:05:00|3360.3|3351.3|3360|3351|3360.4|3351.4|3359.9|3350.9|0
1667945400000|2022-11-08 22:10:00|3359.9|3350.9|3360.1|3351.1|3360.4|3351.4|3359.8|3350.8|0
1667945700000|2022-11-08 22:15:00|3360|3351|3360.7|3351.7|3360.9|3351.9|3360|3351|0
1667946000000|2022-11-08 22:20:00|3360.6|3351.6|3360.3|3351.3|3360.6|3351.6|3360.2|3351.2|0
1667946300000|2022-11-08 22:25:00|3360.5|3351.5|3360.3|3351.3|3360.9|3351.9|3360.2|3351.2|0
1667946600000|2022-11-08 22:30:00|3360.4|3351.4|3360.3|3351.3|3360.7|3351.7|3360.3|3351.3|0
1667946900000|2022-11-08 22:35:00|3360.4|3351.4|3360.6|3351.6|3360.6|3351.6|3360.4|3351.4|0
1667947200000|2022-11-08 22:40:00|3360.5|3351.5|3360.8|3351.8|3361|3352|3360.5|3351.5|0
1667947500000|2022-11-08 22:45:00|3360.9|3351.9|3360.5|3351.5|3361|3352|3360.5|3351.5|0
1667947800000|2022-11-08 22:50:00|3360.4|3351.4|3360.3|3351.3|3360.6|3351.6|3360.2|3351.2|0
1667948100000|2022-11-08 22:55:00|3360|3351|3359.7|3350.7|3360|3351|3359.3|3350.3|0
1667948400000|2022-11-08 23:00:00|3360.1|3351.1|3360.9|3351.9|3361.6|3352.6|3358.6|3349.6|0
1667948700000|2022-11-08 23:05:00|3360.8|3351.8|3361.9|3352.9|3362.3|3353.3|3360.8|3351.8|0
1667949000000|2022-11-08 23:10:00|3362|3353|3364.7|3355.7|3364.9|3355.9|3362|3353|0
1667949300000|2022-11-08 23:15:00|3364.8|3355.8|3364.4|3355.4|3365.9|3356.9|3364.3|3355.3|0
1667949600000|2022-11-08 23:20:00|3364.5|3355.5|3364|3355|3364.9|3355.9|3363.3|3354.3|0
1667949900000|2022-11-08 23:25:00|3364.1|3355.1|3367.7|3358.7|3367.8|3358.8|3363.7|3354.7|0
1667950200000|2022-11-08 23:30:00|3367.8|3358.8|3367.7|3358.7|3368.5|3359.5|3366.6|3357.6|0
1667950500000|2022-11-08 23:35:00|3367.8|3358.8|3368.5|3359.5|3368.9|3359.9|3367.7|3358.7|0
1667950800000|2022-11-08 23:40:00|3368.4|3359.4|3369.5|3360.5|3369.9|3360.9|3367.9|3358.9|0
1667951100000|2022-11-08 23:45:00|3369.4|3360.4|3369.2|3360.2|3369.5|3360.5|3367.6|3358.6|0
1667951400000|2022-11-08 23:50:00|3369.1|3360.1|3369.7|3360.7|3370.8|3361.8|3369|3360|0
1667951700000|2022-11-08 23:55:00|3369.6|3360.6|3369.7|3360.7|3370.2|3361.2|3369|3360|0
1667952000000|2022-11-09 00:00:00|3369.5|3360.5|3365.1|3356.1|3369.5|3360.5|3364.9|3355.9|0
1667952300000|2022-11-09 00:05:00|3365.4|3356.4|3363.5|3354.5|3366.3|3357.3|3362.5|3353.5|0
1667952600000|2022-11-09 00:10:00|3363.3|3354.3|3364.7|3355.7|3364.7|3355.7|3363.2|3354.2|0
1667952900000|2022-11-09 00:15:00|3364.6|3355.6|3363.5|3354.5|3365.4|3356.4|3363.2|3354.2|0
1667953200000|2022-11-09 00:20:00|3363.4|3354.4|3364.2|3355.2|3364.5|3355.5|3362.7|3353.7|0
1667953500000|2022-11-09 00:25:00|3364.1|3355.1|3364.1|3355.1|3364.6|3355.6|3363.6|3354.6|0
1667953800000|2022-11-09 00:30:00|3364.2|3355.2|3365|3356|3366.5|3357.5|3363.7|3354.7|0
1667954100000|2022-11-09 00:35:00|3364.8|3355.8|3366.2|3357.2|3366.6|3357.6|3364.5|3355.5|0
1667954400000|2022-11-09 00:40:00|3366.3|3357.3|3365.2|3356.2|3366.7|3357.7|3365.2|3356.2|0
1667954700000|2022-11-09 00:45:00|3365.4|3356.4|3361.9|3352.9|3365.5|3356.5|3361.9|3352.9|0
1667955000000|2022-11-09 00:50:00|3362.1|3353.1|3362.2|3353.2|3362.8|3353.8|3361.3|3352.3|0
1667955300000|2022-11-09 00:55:00|3362.3|3353.3|3363.4|3354.4|3363.5|3354.5|3361.8|3352.8|0
1667955600000|2022-11-09 01:00:00|3363.5|3354.5|3360.2|3351.2|3364.4|3355.4|3360|3351|0
1667955900000|2022-11-09 01:05:00|3360.3|3351.3|3355.4|3346.4|3360.7|3351.7|3354.4|3345.4|0
1667956200000|2022-11-09 01:10:00|3355.2|3346.2|3352.8|3343.8|3355.5|3346.5|3352.7|3343.7|0
1667956500000|2022-11-09 01:15:00|3351.9|3342.9|3335.4|3331.4|3352.1|3343.1|3319.4|3315.4|362
1667956800000|2022-11-09 01:20:00|3335.9|3331.9|3341.9|3337.9|3343.4|3339.4|3331.9|3327.9|192
1667957100000|2022-11-09 01:25:00|3341.4|3337.4|3339.4|3335.4|3347.9|3343.9|3333.9|3329.9|266
1667957400000|2022-11-09 01:30:00|3336.4|3332.4|3361.4|3357.4|3400.4|3396.4|3333.4|3329.4|3830
1667957700000|2022-11-09 01:35:00|3360.9|3356.9|3348.4|3344.4|3376.4|3372.4|3346.4|3342.4|2247
1667958000000|2022-11-09 01:40:00|3348.9|3344.9|3358.4|3354.4|3369.4|3365.4|3347.9|3343.9|1823
1667958300000|2022-11-09 01:45:00|3358.9|3354.9|3341.4|3337.4|3360.4|3356.4|3335.4|3331.4|1602
1667958600000|2022-11-09 01:50:00|3340.9|3336.9|3335.4|3331.4|3341.4|3337.4|3327.9|3323.9|836
1667958900000|2022-11-09 01:55:00|3334.4|3330.4|3328|3324|3334.4|3330.4|3321|3317|1036
1667959200000|2022-11-09 02:00:00|3327|3323|3330|3326|3342|3338|3326.5|3322.5|1147
1667959500000|2022-11-09 02:05:00|3329.5|3325.5|3315|3311|3331|3327|3310|3306|1672
1667959800000|2022-11-09 02:10:00|3314.5|3310.5|3320|3316|3327|3323|3310|3306|1547
1667960100000|2022-11-09 02:15:00|3320.5|3316.5|3329.5|3325.5|3338|3334|3320|3316|1063
1667960400000|2022-11-09 02:20:00|3329|3325|3357|3353|3360.5|3356.5|3329|3325|1386
1667960700000|2022-11-09 02:25:00|3358|3354|3372|3368|3377|3373|3357|3353|2372
1667961000000|2022-11-09 02:30:00|3372.5|3368.5|3363.5|3359.5|3374|3370|3354|3350|1089
1667961300000|2022-11-09 02:35:00|3364|3360|3359|3355|3365|3361|3354|3350|536
1667961600000|2022-11-09 02:40:00|3358.5|3354.5|3352|3348|3361|3357|3348|3344|672
1667961900000|2022-11-09 02:45:00|3351.5|3347.5|3335|3331|3356|3352|3334|3330|1215
1667962200000|2022-11-09 02:50:00|3336|3332|3328.5|3324.5|3340|3336|3326|3322|993
1667962500000|2022-11-09 02:55:00|3329|3325|3312.5|3308.5|3329|3325|3311.5|3307.5|1805
1667962800000|2022-11-09 03:00:00|3313|3309|3314|3310|3321|3317|3312|3308|1177
1667963100000|2022-11-09 03:05:00|3313|3309|3293|3289|3313.5|3309.5|3291|3287|1771
1667963400000|2022-11-09 03:10:00|3292|3288|3293|3289|3305|3301|3288|3284|1304
1667963700000|2022-11-09 03:15:00|3292.5|3288.5|3291.5|3287.5|3299|3295|3285.5|3281.5|1044
1667964000000|2022-11-09 03:20:00|3292|3288|3294.5|3290.5|3303|3299|3290|3286|906
1667964300000|2022-11-09 03:25:00|3294|3290|3280.5|3276.5|3294|3290|3276|3272|1108
1667964600000|2022-11-09 03:30:00|3281|3277|3284|3280|3286|3282|3277|3273|527
1667964900000|2022-11-09 03:35:00|3283|3279|3270|3266|3285|3281|3270|3266|918
1667965200000|2022-11-09 03:40:00|3271|3267|3282|3278|3282|3278|3270.5|3266.5|691
1667965500000|2022-11-09 03:45:00|3281|3277|3287|3283|3289.5|3285.5|3278|3274|688
1667965800000|2022-11-09 03:50:00|3288|3284|3286.5|3282.5|3288|3284|3283|3279|331
1667966100000|2022-11-09 03:55:00|3286|3282|3283|3279|3287|3283|3278.5|3274.5|248
1667966400000|2022-11-09 04:00:00|3282.9|3273.9|3280.1|3271.1|3283.6|3274.6|3279.4|3270.4|0
1667966700000|2022-11-09 04:05:00|3280|3271|3280.4|3271.4|3280.5|3271.5|3279.4|3270.4|0
1667967000000|2022-11-09 04:10:00|3280.2|3271.2|3282|3273|3282.3|3273.3|3280.2|3271.2|0
1667967300000|2022-11-09 04:15:00|3281.8|3272.8|3282.7|3273.7|3282.7|3273.7|3281.3|3272.3|0
1667967600000|2022-11-09 04:20:00|3282.6|3273.6|3281.9|3272.9|3282.8|3273.8|3280.9|3271.9|0
1667967900000|2022-11-09 04:25:00|3282|3273|3283.4|3274.4|3283.7|3274.7|3282|3273|0
1667968200000|2022-11-09 04:30:00|3283.5|3274.5|3286.5|3277.5|3287.4|3278.4|3283.5|3274.5|0
1667968500000|2022-11-09 04:35:00|3286.6|3277.6|3288.3|3279.3|3289.1|3280.1|3286|3277|0
1667968800000|2022-11-09 04:40:00|3288.2|3279.2|3289.4|3280.4|3289.9|3280.9|3287.3|3278.3|0
1667969100000|2022-11-09 04:45:00|3289.3|3280.3|3287.6|3278.6|3290.5|3281.5|3287.4|3278.4|0
1667969400000|2022-11-09 04:50:00|3287.7|3278.7|3286.9|3277.9|3288.1|3279.1|3286.7|3277.7|0
1667969700000|2022-11-09 04:55:00|3287|3278|3289.1|3280.1|3289.1|3280.1|3287|3278|0
1667970000000|2022-11-09 05:00:00|3289.8|3280.8|3287|3283|3289.8|3283.5|3269|3265|1856
1667970300000|2022-11-09 05:05:00|3286.5|3282.5|3284|3280|3301|3297|3284|3280|1017
1667970600000|2022-11-09 05:10:00|3284.5|3280.5|3278|3274|3288|3284|3277|3273|543
1667970900000|2022-11-09 05:15:00|3277.5|3273.5|3281.5|3277.5|3288|3284|3275|3271|452
1667971200000|2022-11-09 05:20:00|3281|3277|3278|3274|3282|3278|3272|3268|562
1667971500000|2022-11-09 05:25:00|3278.5|3274.5|3295|3291|3297|3293|3276|3272|848
1667971800000|2022-11-09 05:30:00|3294.5|3290.5|3294|3290|3312|3308|3292|3288|1641
1667972100000|2022-11-09 05:35:00|3293.5|3289.5|3287|3283|3297|3293|3285|3281|580
1667972400000|2022-11-09 05:40:00|3287.5|3283.5|3286|3282|3288|3284|3279|3275|565
1667972700000|2022-11-09 05:45:00|3285|3281|3289|3285|3295|3291|3282.5|3278.5|589
1667973000000|2022-11-09 05:50:00|3289.5|3285.5|3284|3280|3294|3290|3282|3278|350
1667973300000|2022-11-09 05:55:00|3285.5|3281.5|3287|3283|3290|3286|3281.5|3277.5|403
1667973600000|2022-11-09 06:00:00|3286|3282|3282.5|3278.5|3289|3285|3278|3274|1018
1667973900000|2022-11-09 06:05:00|3283|3279|3284|3280|3289|3285|3282|3278|1556
1667974200000|2022-11-09 06:10:00|3284.5|3280.5|3277|3273|3285|3281|3276|3272|545
1667974500000|2022-11-09 06:15:00|3276.5|3272.5|3275|3271|3279|3275|3271|3267|662
1667974800000|2022-11-09 06:20:00|3275.5|3271.5|3276|3272|3277.5|3273.5|3271|3267|850
1667975100000|2022-11-09 06:25:00|3276.5|3272.5|3272|3268|3283.5|3279.5|3272|3268|445
1667975400000|2022-11-09 06:30:00|3272.5|3268.5|3267|3263|3275|3271|3265|3261|885
1667975700000|2022-11-09 06:35:00|3266.5|3262.5|3264|3260|3273|3269|3264|3260|296
1667976000000|2022-11-09 06:40:00|3263.5|3259.5|3270.5|3266.5|3271|3267|3262.5|3258.5|289
1667976300000|2022-11-09 06:45:00|3270|3266|3269|3265|3273|3269|3266|3262|353
1667976600000|2022-11-09 06:50:00|3270|3266|3257|3253|3271|3267|3255.5|3251.5|635
1667976900000|2022-11-09 06:55:00|3258|3254|3245|3241|3258|3254|3244|3240|1229
1667977200000|2022-11-09 07:00:00|3246|3242|3247.5|3243.5|3255|3251|3243|3239|956
1667977500000|2022-11-09 07:05:00|3248|3244|3256|3252|3256|3252|3246|3242|460
1667977800000|2022-11-09 07:10:00|3257|3253|3271|3267|3273|3269|3256|3252|850
1667978100000|2022-11-09 07:15:00|3271.5|3267.5|3269|3265|3274.5|3270.5|3267.5|3263.5|403
1667978400000|2022-11-09 07:20:00|3269.5|3265.5|3265|3261|3275|3271|3263|3259|316
1667978700000|2022-11-09 07:25:00|3264.5|3260.5|3267|3263|3269|3265|3259.5|3255.5|457
1667979000000|2022-11-09 07:30:00|3266|3262|3273|3269|3278|3274|3266|3262|646
1667979300000|2022-11-09 07:35:00|3272|3268|3268|3264|3273|3269|3266|3262|664
1667979600000|2022-11-09 07:40:00|3269|3265|3269|3265|3273|3269|3266|3262|1031
1667979900000|2022-11-09 07:45:00|3270|3266|3269|3265|3273|3269|3266|3262|887
1667980200000|2022-11-09 07:50:00|3268|3264|3267|3263|3271|3267|3266|3262|911
1667980500000|2022-11-09 07:55:00|3268|3264|3274|3270|3274|3270|3267|3263|1078
1667980800000|2022-11-09 08:00:00|3275|3271|3276.5|3272.5|3281.5|3277.5|3272|3268|658
1667981100000|2022-11-09 08:05:00|3277|3273|3276|3272|3281|3277|3275|3271|945
1667981400000|2022-11-09 08:10:00|3276.5|3272.5|3279|3275|3281|3277|3276|3272|473
1667981700000|2022-11-09 08:15:00|3278.5|3274.5|3287|3283|3287|3283|3277|3273|778
1667982000000|2022-11-09 08:20:00|3286.5|3282.5|3286|3282|3289|3285|3284|3280|415
1667982300000|2022-11-09 08:25:00|3286.5|3282.5|3290|3286|3292|3288|3285.5|3281.5|476
1667982600000|2022-11-09 08:30:00|3290.9|3281.9|3289.5|3280.5|3292|3283|3288.8|3279.8|0
1667982900000|2022-11-09 08:35:00|3289.4|3280.4|3291.2|3282.2|3291.7|3282.7|3289|3280|0
1667983200000|2022-11-09 08:40:00|3291.3|3282.3|3292.9|3283.9|3293.2|3284.2|3291|3282|0
1667983500000|2022-11-09 08:45:00|3292.8|3283.8|3290.8|3281.8|3294.9|3285.9|3290.7|3281.7|0
1667983800000|2022-11-09 08:50:00|3290.9|3281.9|3290.4|3281.4|3292.4|3283.4|3290.1|3281.1|0
1667984100000|2022-11-09 08:55:00|3290.5|3281.5|3290.7|3281.7|3290.9|3281.9|3289.1|3280.1|0
1667984400000|2022-11-09 09:00:00|3290.8|3281.8|3289.5|3280.5|3291.1|3282.1|3288.3|3279.3|0
1667984700000|2022-11-09 09:05:00|3289.6|3280.6|3287.2|3278.2|3290|3281|3287.1|3278.1|0
1667985000000|2022-11-09 09:10:00|3287.3|3278.3|3285.2|3276.2|3287.4|3278.4|3285|3276|0
1667985300000|2022-11-09 09:15:00|3285|3276|3281|3275|3290|3284|3274.5|3268.5|67
1667985600000|2022-11-09 09:20:00|3281.5|3275.5|3283.5|3277.5|3285|3279|3280.5|3274.5|21
1667985900000|2022-11-09 09:25:00|3283|3277|3282.5|3276.5|3286.5|3280.5|3281.5|3275.5|4
1667986200000|2022-11-09 09:30:00|3282|3276|3278.5|3272.5|3286.5|3280.5|3277.5|3271.5|13
1667986500000|2022-11-09 09:35:00|3278|3272|3273.5|3267.5|3279.5|3273.5|3273.5|3267.5|29
1667986800000|2022-11-09 09:40:00|3273|3267|3273.5|3267.5|3275.5|3269.5|3271.5|3265.5|13
1667987100000|2022-11-09 09:45:00|3273|3267|3266|3260|3273.5|3267.5|3265.5|3259.5|17
1667987400000|2022-11-09 09:50:00|3266.5|3260.5|3271.5|3265.5|3272.5|3266.5|3265|3259|34
1667987700000|2022-11-09 09:55:00|3271|3265|3261|3255|3271.5|3265.5|3254.5|3248.5|263
1667988000000|2022-11-09 10:00:00|3261.5|3255.5|3257.5|3251.5|3262|3256|3257|3251|22
1667988300000|2022-11-09 10:05:00|3257|3251|3258|3252|3258.5|3252.5|3251|3245|358
1667988600000|2022-11-09 10:10:00|3257.5|3251.5|3256|3250|3258|3252|3254|3248|46
1667988900000|2022-11-09 10:15:00|3256.5|3249.5|3246.5|3238.5|3262.5|3255.5|3245.5|3238.5|388
1667989200000|2022-11-09 10:20:00|3245.5|3239.5|3245.5|3238.5|3252.5|3245.5|3245.5|3238.5|138
1667989500000|2022-11-09 10:25:00|3246.5|3237.5|3247.5|3239.5|3248.5|3241.5|3245.5|3237.5|126
1667989800000|2022-11-09 10:30:00|3246.5|3240.5|3248.5|3241.5|3250.5|3243.5|3245.5|3238.5|156
1667990100000|2022-11-09 10:35:00|3249.5|3240.5|3250.5|3243.5|3250.5|3243.5|3248.5|3240.5|92
1667990400000|2022-11-09 10:40:00|3251.5|3244.5|3255.5|3247.5|3255.5|3248.5|3250.5|3242.5|241
1667990700000|2022-11-09 10:45:00|3254.5|3248.5|3260.5|3253.5|3261.5|3254.5|3254.5|3247.5|122
1667991000000|2022-11-09 10:50:00|3259.5|3252.5|3262.5|3255.5|3262.5|3255.5|3257.5|3250.5|95
1667991300000|2022-11-09 10:55:00|3261.5|3254.5|3263.5|3255.5|3263.5|3256.5|3260.5|3253.5|7
1667991600000|2022-11-09 11:00:00|3262.5|3256.5|3262.5|3254.5|3265.5|3258.5|3262.5|3254.5|51
1667991900000|2022-11-09 11:05:00|3263.5|3255.5|3266.5|3258.5|3266.5|3259.5|3262.5|3254.5|24
1667992200000|2022-11-09 11:10:00|3265.5|3259.5|3267.5|3260.5|3270.5|3263.5|3265.5|3258.5|73
1667992500000|2022-11-09 11:15:00|3266.5|3259.5|3267.5|3260.5|3268.5|3261.5|3265.5|3258.5|43
1667992800000|2022-11-09 11:20:00|3268.5|3261.5|3265.5|3258.5|3269.5|3262.5|3264.5|3257.5|40
1667993100000|2022-11-09 11:25:00|3266.5|3259.5|3267.5|3259.5|3268.5|3261.5|3264.5|3256.5|46
1667993400000|2022-11-09 11:30:00|3266.5|3258.5|3264.5|3256.5|3267.5|3260.5|3263.5|3256.5|27
1667993700000|2022-11-09 11:35:00|3263.5|3253.5|3262.5|3254.5|3264.5|3254.5|3255.5|3248.5|359
1667994000000|2022-11-09 11:40:00|3261.5|3253.5|3261.5|3254.5|3265.5|3257.5|3260.5|3253.5|28
1667994300000|2022-11-09 11:45:00|3260.5|3253.5|3262.5|3255.5|3263.5|3256.5|3259.5|3252.5|39
1667994600000|2022-11-09 11:50:00|3261.5|3254.5|3262.5|3255.5|3263.5|3255.5|3260.5|3252.5|85
1667994900000|2022-11-09 11:55:00|3261.5|3254.5|3261.5|3254.5|3262.5|3255.5|3260.5|3253.5|26
1667995200000|2022-11-09 12:00:00|3262.5|3253.5|3264.5|3256.5|3264.5|3257.5|3261.5|3253.5|28
1667995500000|2022-11-09 12:05:00|3263.5|3257.5|3263.5|3255.5|3264.5|3257.5|3261.5|3254.5|9
1667995800000|2022-11-09 12:10:00|3262.5|3256.5|3262.5|3255.5|3263.5|3256.5|3260.5|3252.5|28
1667996100000|2022-11-09 12:15:00|3263.5|3256.5|3260.5|3253.5|3264.5|3256.5|3260.5|3252.5|25
1667996400000|2022-11-09 12:20:00|3261.5|3252.5|3256.5|3249.5|3261.5|3253.5|3255.5|3248.5|54
1667996700000|2022-11-09 12:25:00|3257.5|3250.5|3255.5|3247.5|3259.5|3251.5|3254.5|3247.5|18
1667997000000|2022-11-09 12:30:00|3254.5|3248.5|3255.5|3248.5|3259.5|3252.5|3254.5|3247.5|26
1667997300000|2022-11-09 12:35:00|3256.5|3249.5|3259.5|3251.5|3259.5|3252.5|3255.5|3248.5|4
1667997600000|2022-11-09 12:40:00|3260.5|3252.5|3261.5|3254.5|3262.5|3254.5|3258.5|3251.5|7
1667997900000|2022-11-09 12:45:00|3260.5|3253.5|3261.5|3253.5|3262.5|3255.5|3260.5|3253.5|4
1667998200000|2022-11-09 12:50:00|3262.5|3254.5|3262.5|3255.5|3263.5|3256.5|3262.5|3253.5|4
1667998500000|2022-11-09 12:55:00|3263.5|3256.5|3263.5|3255.5|3263.5|3256.5|3261.5|3254.5|3
1667998800000|2022-11-09 13:00:00|3262.5|3254.5|3261.5|3254.5|3263.5|3256.5|3259.5|3251.5|13
1667999100000|2022-11-09 13:05:00|3260.5|3253.5|3258.5|3250.5|3261.5|3254.5|3257.5|3249.5|2
1667999400000|2022-11-09 13:10:00|3257.5|3249.5|3256.5|3248.5|3258.5|3251.5|3255.5|3247.5|12
1667999700000|2022-11-09 13:15:00|3255.5|3247.5|3256.5|3248.5|3257.5|3249.5|3253.5|3246.5|11
1668000000000|2022-11-09 13:20:00|3255.5|3247.5|3255.5|3247.5|3256.5|3249.5|3253.5|3245.5|6
1668000300000|2022-11-09 13:25:00|3254.5|3246.5|3252.5|3245.5|3256.5|3248.5|3250.5|3242.5|109
1668000600000|2022-11-09 13:30:00|3253.5|3246.5|3254.5|3247.5|3254.5|3247.5|3250.5|3243.5|14
1668000900000|2022-11-09 13:35:00|3253.5|3246.5|3248.5|3240.5|3254.5|3246.5|3246.5|3239.5|36
1668001200000|2022-11-09 13:40:00|3247.5|3241.5|3253.5|3245.5|3253.5|3246.5|3246.5|3239.5|41
1668001500000|2022-11-09 13:45:00|3254.5|3246.5|3249.5|3242.5|3255.5|3247.5|3248.5|3241.5|19
1668001800000|2022-11-09 13:50:00|3250.5|3241.5|3244.5|3236.5|3252.5|3244.5|3242.5|3235.5|28
1668002100000|2022-11-09 13:55:00|3243.5|3237.5|3246.5|3240.5|3248.5|3240.5|3242.5|3235.5|30
1668002400000|2022-11-09 14:00:00|3247|3241|3251.5|3245.5|3252.5|3246.5|3245|3239|6
1668002700000|2022-11-09 14:05:00|3252|3246|3248.5|3242.5|3252|3246|3247|3241|9
1668003000000|2022-11-09 14:10:00|3249|3243|3255|3249|3257|3251|3248.5|3242.5|20
1668003300000|2022-11-09 14:15:00|3254.5|3248.5|3254.5|3248.5|3256.5|3250.5|3253|3247|12
1668003600000|2022-11-09 14:20:00|3254|3248|3254.5|3248.5|3257|3251|3252.5|3246.5|60
1668003900000|2022-11-09 14:25:00|3254|3248|3250|3244|3254.5|3248.5|3250|3244|20
1668004200000|2022-11-09 14:30:00|3251|3245|3253.5|3247.5|3255.5|3249.5|3236.5|3230.5|525
1668004500000|2022-11-09 14:35:00|3253|3247|3247|3241|3257|3251|3241.5|3235.5|254
1668004800000|2022-11-09 14:40:00|3246.5|3240.5|3251|3245|3254.5|3248.5|3237.5|3231.5|380
1668005100000|2022-11-09 14:45:00|3251.5|3245.5|3238.5|3232.5|3256|3250|3238|3232|172
1668005400000|2022-11-09 14:50:00|3239|3233|3239.5|3233.5|3242.5|3236.5|3230|3224|286
1668005700000|2022-11-09 14:55:00|3240|3234|3235.5|3229.5|3242.5|3236.5|3230|3224|66
1668006000000|2022-11-09 15:00:00|3235|3229|3242.5|3236.5|3248.5|3242.5|3234.5|3228.5|115
1668006300000|2022-11-09 15:05:00|3242|3236|3256|3250|3257|3251|3241.5|3235.5|108
1668006600000|2022-11-09 15:10:00|3255.5|3249.5|3246.5|3240.5|3258|3252|3245.5|3239.5|74
1668006900000|2022-11-09 15:15:00|3247|3241|3253.5|3247.5|3255.5|3249.5|3244.5|3238.5|105
1668007200000|2022-11-09 15:20:00|3254|3248|3260.5|3254.5|3263.5|3257.5|3254|3248|289
1668007500000|2022-11-09 15:25:00|3261|3255|3244.5|3238.5|3261|3255|3243|3237|74
1668007800000|2022-11-09 15:30:00|3244|3238|3234|3228|3247|3241|3228|3222|182
1668008100000|2022-11-09 15:35:00|3234.5|3228.5|3237.5|3231.5|3239|3233|3231.5|3225.5|60
1668008400000|2022-11-09 15:40:00|3238|3232|3240.5|3234.5|3244.5|3238.5|3231|3225|183
1668008700000|2022-11-09 15:45:00|3240|3234|3238.5|3232.5|3244|3238|3237.5|3231.5|65
1668009000000|2022-11-09 15:50:00|3239|3233|3229.5|3223.5|3240|3234|3229|3223|29
1668009300000|2022-11-09 15:55:00|3229|3223|3222|3216|3232|3226|3218.5|3212.5|719
1668009600000|2022-11-09 16:00:00|3221.5|3215.5|3225|3219|3229|3223|3221|3215|322
1668009900000|2022-11-09 16:05:00|3224|3218|3224.5|3218.5|3226.5|3220.5|3218|3212|128
1668010200000|2022-11-09 16:10:00|3224|3218|3220.5|3214.5|3226|3220|3219|3213|99
1668010500000|2022-11-09 16:15:00|3220|3214|3222|3216|3226|3220|3219.5|3213.5|101
1668010800000|2022-11-09 16:20:00|3222.5|3216.5|3225.5|3219.5|3226|3220|3222|3216|35
1668011100000|2022-11-09 16:25:00|3226|3220|3222|3216|3230|3224|3222|3216|36
1668011400000|2022-11-09 16:30:00|3222.5|3216.5|3215.5|3209.5|3222.5|3216.5|3213|3207|89
1668011700000|2022-11-09 16:35:00|3216|3210|3221|3215|3223.5|3217.5|3214.5|3208.5|22
1668012000000|2022-11-09 16:40:00|3221.5|3215.5|3228.5|3222.5|3229.5|3223.5|3221|3215|32
1668012300000|2022-11-09 16:45:00|3229|3223|3223|3217|3229.5|3223.5|3223|3217|13
1668012600000|2022-11-09 16:50:00|3223.5|3217.5|3220.5|3214.5|3227|3221|3220|3214|13
1668012900000|2022-11-09 16:55:00|3220|3214|3217.5|3211.5|3222|3216|3215.5|3209.5|24
1668013200000|2022-11-09 17:00:00|3218|3212|3223|3217|3223.5|3217.5|3217.5|3211.5|15
1668013500000|2022-11-09 17:05:00|3222.5|3216.5|3217.5|3211.5|3223|3217|3216.5|3210.5|27
1668013800000|2022-11-09 17:10:00|3218|3212|3213.5|3207.5|3218.5|3212.5|3211|3205|78
1668014100000|2022-11-09 17:15:00|3213|3207|3213.5|3207.5|3216|3210|3211.5|3205.5|22
1668014400000|2022-11-09 17:20:00|3213|3207|3212.5|3206.5|3216|3210|3212.5|3206.5|9
1668014700000|2022-11-09 17:25:00|3213|3207|3212|3206|3214|3208|3210|3204|26
1668015000000|2022-11-09 17:30:00|3212.5|3206.5|3215.5|3209.5|3215.5|3209.5|3212|3206|14
1668015300000|2022-11-09 17:35:00|3215|3209|3210.5|3204.5|3216|3210|3210|3204|18
1668015600000|2022-11-09 17:40:00|3211|3205|3208.5|3202.5|3211.5|3205.5|3205|3199|390
1668015900000|2022-11-09 17:45:00|3208|3202|3212.5|3206.5|3212.5|3206.5|3208|3202|52
1668016200000|2022-11-09 17:50:00|3212|3206|3213.5|3207.5|3215|3209|3211.5|3205.5|3
1668016500000|2022-11-09 17:55:00|3214|3208|3216|3210|3216|3210|3213|3207|32
1668016800000|2022-11-09 18:00:00|3215.5|3209.5|3208.5|3202.5|3219|3213|3207|3201|40
1668017100000|2022-11-09 18:05:00|3209|3203|3209.5|3203.5|3210.5|3204.5|3206|3200|9
1668017400000|2022-11-09 18:10:00|3210|3204|3208|3202|3210|3204|3205|3199|4
1668017700000|2022-11-09 18:15:00|3207.5|3201.5|3202.5|3196.5|3207.5|3201.5|3202|3196|59
1668018000000|2022-11-09 18:20:00|3202|3196|3199|3193|3204|3198|3198.5|3192.5|81
1668018300000|2022-11-09 18:25:00|3198|3192|3198.5|3192.5|3201|3195|3197|3191|39
1668018600000|2022-11-09 18:30:00|3198|3192|3190.5|3184.5|3198|3192|3190.5|3184.5|51
1668018900000|2022-11-09 18:35:00|3190|3184|3188|3182|3190.5|3184.5|3187|3181|32
1668019200000|2022-11-09 18:40:00|3187.5|3181.5|3192|3186|3194.5|3188.5|3187.5|3181.5|36
1668019500000|2022-11-09 18:45:00|3191.5|3185.5|3190.5|3184.5|3192.5|3186.5|3188|3182|23
1668019800000|2022-11-09 18:50:00|3191|3185|3191.5|3185.5|3192|3186|3189.5|3183.5|17
1668020100000|2022-11-09 18:55:00|3192|3186|3199.6|3190.6|3199.6|3191.5|3192|3186|25
1668020400000|2022-11-09 19:00:00|3199.5|3190.5|3198.7|3189.7|3199.7|3190.7|3197.9|3188.9|0
1668020700000|2022-11-09 19:05:00|3198.6|3189.6|3199.6|3190.6|3199.9|3190.9|3198.4|3189.4|0
1668021000000|2022-11-09 19:10:00|3199.7|3190.7|3200.3|3191.3|3200.3|3191.3|3197.7|3188.7|0
1668021300000|2022-11-09 19:15:00|3199.8|3190.8|3199|3190|3199.8|3190.8|3197.4|3188.4|0
1668021600000|2022-11-09 19:20:00|3198.9|3189.9|3198.3|3189.3|3199.2|3190.2|3197.5|3188.5|0
1668021900000|2022-11-09 19:25:00|3198.4|3189.4|3196.8|3187.8|3198.9|3189.9|3196.8|3187.8|0
1668022200000|2022-11-09 19:30:00|3196.9|3187.9|3190.3|3181.3|3196.9|3187.9|3190.2|3181.2|0
1668022500000|2022-11-09 19:35:00|3190.4|3181.4|3185.2|3176.2|3191.1|3182.1|3185.2|3176.2|0
1668022800000|2022-11-09 19:40:00|3185.1|3176.1|3189.9|3180.9|3190.2|3181.2|3185|3176|0
1668023100000|2022-11-09 19:45:00|3189.8|3180.8|3186.6|3177.6|3190.7|3181.7|3185.6|3176.6|0
1668023400000|2022-11-09 19:50:00|3186.5|3177.5|3186.7|3177.7|3187.1|3178.1|3184.2|3175.2|0
1668023700000|2022-11-09 19:55:00|3186.6|3177.6|3185.7|3176.7|3186.7|3177.7|3184.9|3175.9|0
1668024000000|2022-11-09 20:00:00|3185.6|3176.6|3191.8|3182.8|3191.8|3182.8|3185.4|3176.4|0
1668024300000|2022-11-09 20:05:00|3191.9|3182.9|3195.6|3186.6|3196.6|3187.6|3191.7|3182.7|0
1668024600000|2022-11-09 20:10:00|3195.7|3186.7|3192.9|3183.9|3195.8|3186.8|3192.9|3183.9|0
1668024900000|2022-11-09 20:15:00|3192.8|3183.8|3193.5|3184.5|3193.5|3184.5|3192.2|3183.2|0
1668025200000|2022-11-09 20:20:00|3193.4|3184.4|3190.9|3181.9|3193.4|3184.4|3190.8|3181.8|0
1668025500000|2022-11-09 20:25:00|3191|3182|3191.8|3182.8|3192|3183|3190.8|3181.8|0
1668025800000|2022-11-09 20:30:00|3191.7|3182.7|3192.3|3183.3|3192.4|3183.4|3189.3|3180.3|0
1668026100000|2022-11-09 20:35:00|3192.2|3183.2|3190.1|3181.1|3192.4|3183.4|3190.1|3181.1|0
1668026400000|2022-11-09 20:40:00|3190|3181|3185.2|3176.2|3190.3|3181.3|3185.2|3176.2|0
1668026700000|2022-11-09 20:45:00|3185.3|3176.3|3182.4|3173.4|3186.7|3177.7|3180.7|3171.7|0
1668027000000|2022-11-09 20:50:00|3182.5|3173.5|3183.5|3174.5|3185.2|3176.2|3182.2|3173.2|0
1668027300000|2022-11-09 20:55:00|3183.6|3174.6|3184|3175|3185.1|3176.1|3182.2|3173.2|0
1668027600000|2022-11-09 21:00:00|3184.7|3175.7|3187.1|3178.1|3187.1|3178.1|3183.3|3174.3|0
1668027900000|2022-11-09 21:05:00|3187|3178|3189.3|3180.3|3191|3182|3186.6|3177.6|0
1668028200000|2022-11-09 21:10:00|3189.1|3180.1|3189.8|3180.8|3190.3|3181.3|3188.9|3179.9|0
1668028500000|2022-11-09 21:15:00|3189.6|3180.6|3186.9|3177.9|3189.8|3180.8|3186.6|3177.6|0
1668028800000|2022-11-09 21:20:00|3186.7|3177.7|3188.6|3179.6|3188.9|3179.9|3186.7|3177.7|0
1668029100000|2022-11-09 21:25:00|3188.7|3179.7|3188.3|3179.3|3188.9|3179.9|3188.1|3179.1|0
1668029400000|2022-11-09 21:30:00|3188.1|3179.1|3188.1|3179.1|3188.8|3179.8|3187.9|3178.9|0
1668029700000|2022-11-09 21:35:00|3188.2|3179.2|3187.6|3178.6|3188.3|3179.3|3186.6|3177.6|0
1668030000000|2022-11-09 21:40:00|3187.1|3178.1|3187.4|3178.4|3188.9|3179.9|3187.1|3178.1|0
1668030300000|2022-11-09 21:45:00|3187.6|3178.6|3189.4|3180.4|3189.9|3180.9|3187.6|3178.6|0
1668030600000|2022-11-09 21:50:00|3189.5|3180.5|3189.8|3180.8|3190.5|3181.5|3189.1|3180.1|0
1668030900000|2022-11-09 21:55:00|3189.9|3180.9|3188.8|3179.8|3190.5|3181.5|3187.9|3178.9|0
1668031200000|2022-11-09 22:00:00|3188.5|3179.5|3188.2|3179.2|3188.9|3179.9|3188.2|3179.2|0
1668031500000|2022-11-09 22:05:00|3187.6|3178.6|3187.6|3178.6|3187.9|3178.9|3187.5|3178.5|0
1668031800000|2022-11-09 22:10:00|3187.5|3178.5|3187.2|3178.2|3187.6|3178.6|3186.7|3177.7|0
1668032100000|2022-11-09 22:15:00|3187.3|3178.3|3186.2|3177.2|3187.3|3178.3|3186.2|3177.2|0
1668032400000|2022-11-09 22:20:00|3186.1|3177.1|3184.6|3175.6|3186.1|3177.1|3184.5|3175.5|0
1668032700000|2022-11-09 22:25:00|3184.4|3175.4|3184.1|3175.1|3184.6|3175.6|3184|3175|0
1668033000000|2022-11-09 22:30:00|3184.2|3175.2|3184.4|3175.4|3184.4|3175.4|3184.2|3175.2|0
1668033300000|2022-11-09 22:35:00|3184.2|3175.2|3184.2|3175.2|3184.2|3175.2|3184.2|3175.2|0
1668033600000|2022-11-09 22:40:00|3184.1|3175.1|3183.8|3174.8|3184.1|3175.1|3183.8|3174.8|0
1668033900000|2022-11-09 22:45:00|3183.9|3174.9|3183.7|3174.7|3183.9|3174.9|3183.2|3174.2|0
1668034200000|2022-11-09 22:50:00|3183.8|3174.8|3183.8|3174.8|3183.9|3174.9|3183.7|3174.7|0
1668034500000|2022-11-09 22:55:00|3184|3175|3185.3|3176.3|3185.3|3176.3|3184|3175|0
1668034800000|2022-11-09 23:00:00|3185.8|3176.8|3186.7|3177.7|3188.6|3179.6|3185.8|3176.8|0
1668035100000|2022-11-09 23:05:00|3187|3178|3183.9|3174.9|3187.9|3178.9|3183.5|3174.5|0
1668035400000|2022-11-09 23:10:00|3184.1|3175.1|3182.3|3173.3|3184.2|3175.2|3182.3|3173.3|0
1668035700000|2022-11-09 23:15:00|3182.5|3173.5|3183.5|3174.5|3183.7|3174.7|3181.8|3172.8|0
1668036000000|2022-11-09 23:20:00|3183.6|3174.6|3183|3174|3184.4|3175.4|3183|3174|0
1668036300000|2022-11-09 23:25:00|3183.1|3174.1|3183.4|3174.4|3184.2|3175.2|3182.8|3173.8|0
1668036600000|2022-11-09 23:30:00|3183.5|3174.5|3183.3|3174.3|3183.8|3174.8|3182.6|3173.6|0
1668036900000|2022-11-09 23:35:00|3183.2|3174.2|3182.8|3173.8|3183.7|3174.7|3182.6|3173.6|0
1668037200000|2022-11-09 23:40:00|3182.7|3173.7|3183.1|3174.1|3183.5|3174.5|3182.5|3173.5|0
1668037500000|2022-11-09 23:45:00|3183.3|3174.3|3184.6|3175.6|3184.6|3175.6|3183.2|3174.2|0
1668037800000|2022-11-09 23:50:00|3184.5|3175.5|3183.6|3174.6|3184.6|3175.6|3183.5|3174.5|0
1668038100000|2022-11-09 23:55:00|3183.8|3174.8|3184.2|3175.2|3184.4|3175.4|3183.4|3174.4|0
1668038400000|2022-11-10 00:00:00|3183.9|3174.9|3183.4|3174.4|3184.4|3175.4|3183.2|3174.2|0
1668038700000|2022-11-10 00:05:00|3183.3|3174.3|3184.8|3175.8|3184.9|3175.9|3183.1|3174.1|0
1668039000000|2022-11-10 00:10:00|3184.9|3175.9|3184.9|3175.9|3186|3177|3184.9|3175.9|0
1668039300000|2022-11-10 00:15:00|3184.8|3175.8|3190.7|3181.7|3190.9|3181.9|3184.8|3175.8|0
1668039600000|2022-11-10 00:20:00|3190.9|3181.9|3191.7|3182.7|3192.4|3183.4|3190.9|3181.9|0
1668039900000|2022-11-10 00:25:00|3191.5|3182.5|3192.3|3183.3|3192.8|3183.8|3191.5|3182.5|0
1668040200000|2022-11-10 00:30:00|3192.1|3183.1|3190.9|3181.9|3192.7|3183.7|3190.9|3181.9|0
1668040500000|2022-11-10 00:35:00|3191|3182|3192.6|3183.6|3192.9|3183.9|3190.7|3181.7|0
1668040800000|2022-11-10 00:40:00|3192.7|3183.7|3193.2|3184.2|3193.5|3184.5|3192.6|3183.6|0
1668041100000|2022-11-10 00:45:00|3193.4|3184.4|3192.5|3183.5|3193.9|3184.9|3192.4|3183.4|0
1668041400000|2022-11-10 00:50:00|3192.4|3183.4|3192.7|3183.7|3193.7|3184.7|3192|3183|0
1668041700000|2022-11-10 00:55:00|3192.8|3183.8|3193.6|3184.6|3193.7|3184.7|3192.2|3183.2|0
1668042000000|2022-11-10 01:00:00|3193.7|3184.7|3192.3|3183.3|3193.7|3184.7|3189.1|3180.1|0
1668042300000|2022-11-10 01:05:00|3192.4|3183.4|3197.1|3188.1|3197.1|3188.1|3192.1|3183.1|0
1668042600000|2022-11-10 01:10:00|3197|3188|3204.2|3195.2|3204.2|3195.2|3197|3188|0
1668042900000|2022-11-10 01:15:00|3203.5|3194.5|3209|3205|3214.5|3210.5|3195|3191|514
1668043200000|2022-11-10 01:20:00|3210.5|3206.5|3197.5|3193.5|3210.5|3206.5|3189|3185|632
1668043500000|2022-11-10 01:25:00|3198|3194|3194.5|3190.5|3198|3194|3188|3184|296
1668043800000|2022-11-10 01:30:00|3194|3190|3188|3184|3195|3191|3178|3174|3216
1668044100000|2022-11-10 01:35:00|3189|3185|3185.2|3181.2|3206|3202|3183.7|3179.7|2783
1668044400000|2022-11-10 01:40:00|3185.7|3181.7|3188.7|3184.7|3199.2|3195.2|3184.2|3180.2|1775
1668044700000|2022-11-10 01:45:00|3187.7|3183.7|3179.2|3175.2|3189.7|3185.7|3172.7|3168.7|2063
1668045000000|2022-11-10 01:50:00|3179.7|3175.7|3193.7|3189.7|3194.7|3190.7|3171.7|3167.7|1948
1668045300000|2022-11-10 01:55:00|3194.7|3190.7|3196.7|3192.7|3203.2|3199.2|3183.2|3179.2|2193
1668045600000|2022-11-10 02:00:00|3195.7|3191.7|3191.7|3187.7|3203.2|3199.2|3186.7|3182.7|1543
1668045900000|2022-11-10 02:05:00|3192.7|3188.7|3182.2|3178.2|3192.7|3188.7|3177.7|3173.7|1212
1668046200000|2022-11-10 02:10:00|3182.7|3178.7|3176.7|3172.7|3186.7|3182.7|3175.2|3171.2|996
1668046500000|2022-11-10 02:15:00|3175.7|3171.7|3181.2|3177.2|3184.7|3180.7|3173.7|3169.7|831
1668046800000|2022-11-10 02:20:00|3180.7|3176.7|3175.7|3171.7|3183.7|3179.7|3173.7|3169.7|691
1668047100000|2022-11-10 02:25:00|3175.2|3171.2|3185.2|3181.2|3186.7|3182.7|3172.2|3168.2|916
1668047400000|2022-11-10 02:30:00|3185.7|3181.7|3181.7|3177.7|3195.7|3191.7|3181.7|3177.7|1125
1668047700000|2022-11-10 02:35:00|3181.2|3177.2|3186.7|3182.7|3186.7|3182.7|3177.7|3173.7|554
1668048000000|2022-11-10 02:40:00|3186.2|3182.2|3179.7|3175.7|3188.7|3184.7|3177.7|3173.7|659
1668048300000|2022-11-10 02:45:00|3180.2|3176.2|3181.7|3177.7|3182.7|3178.7|3170.2|3166.2|1016
1668048600000|2022-11-10 02:50:00|3181.2|3177.2|3184.2|3180.2|3185.7|3181.7|3177.7|3173.7|736
1668048900000|2022-11-10 02:55:00|3184.7|3180.7|3195.7|3191.7|3196.7|3192.7|3182.2|3178.2|1391
1668049200000|2022-11-10 03:00:00|3194.7|3190.7|3199.2|3195.2|3199.7|3195.7|3186.7|3182.7|775
1668049500000|2022-11-10 03:05:00|3199.7|3195.7|3197.7|3193.7|3206.7|3202.7|3194.2|3190.2|1557
1668049800000|2022-11-10 03:10:00|3198.2|3194.2|3198.2|3194.2|3203.7|3199.7|3193.7|3189.7|718
1668050100000|2022-11-10 03:15:00|3198.7|3194.7|3194.7|3190.7|3200.2|3196.2|3192.7|3188.7|533
1668050400000|2022-11-10 03:20:00|3195.7|3191.7|3191.7|3187.7|3200.7|3196.7|3191.2|3187.2|436
1668050700000|2022-11-10 03:25:00|3190.7|3186.7|3185.2|3181.2|3192.7|3188.7|3184.7|3180.7|475
1668051000000|2022-11-10 03:30:00|3185.7|3181.7|3182.7|3178.7|3186.7|3182.7|3182.7|3178.7|242
1668051300000|2022-11-10 03:35:00|3183.2|3179.2|3184.7|3180.7|3186.7|3182.7|3180.7|3176.7|393
1668051600000|2022-11-10 03:40:00|3184.2|3180.2|3180.7|3176.7|3184.7|3180.7|3180.2|3176.2|239
1668051900000|2022-11-10 03:45:00|3181.2|3177.2|3181.2|3177.2|3181.7|3177.7|3177.7|3173.7|369
1668052200000|2022-11-10 03:50:00|3181.7|3177.7|3188.2|3184.2|3188.7|3184.7|3178.7|3174.7|287
1668052500000|2022-11-10 03:55:00|3188.7|3184.7|3189.7|3185.7|3192.7|3188.7|3188.7|3184.7|235
1668052800000|2022-11-10 04:00:00|3194.6|3185.6|3194.5|3185.5|3195.4|3186.4|3194.5|3185.5|0
1668053100000|2022-11-10 04:05:00|3194.4|3185.4|3192.5|3183.5|3194.7|3185.7|3192.4|3183.4|0
1668053400000|2022-11-10 04:10:00|3192.4|3183.4|3192.3|3183.3|3192.6|3183.6|3192.2|3183.2|0
1668053700000|2022-11-10 04:15:00|3192.4|3183.4|3192|3183|3192.6|3183.6|3191.6|3182.6|0
1668054000000|2022-11-10 04:20:00|3192.1|3183.1|3193.3|3184.3|3193.3|3184.3|3192|3183|0
1668054300000|2022-11-10 04:25:00|3193|3184|3195.2|3186.2|3196.2|3187.2|3193|3184|0
1668054600000|2022-11-10 04:30:00|3195.3|3186.3|3195.2|3186.2|3195.7|3186.7|3194.7|3185.7|0
1668054900000|2022-11-10 04:35:00|3195.3|3186.3|3195.2|3186.2|3195.9|3186.9|3195.2|3186.2|0
1668055200000|2022-11-10 04:40:00|3195.3|3186.3|3195|3186|3195.5|3186.5|3194.7|3185.7|0
1668055500000|2022-11-10 04:45:00|3195.1|3186.1|3195|3186|3195.2|3186.2|3194.3|3185.3|0
1668055800000|2022-11-10 04:50:00|3194.9|3185.9|3196.3|3187.3|3196.3|3187.3|3194.8|3185.8|0
1668056100000|2022-11-10 04:55:00|3196.2|3187.2|3195.2|3186.2|3196.3|3187.3|3194.8|3185.8|0
1668056400000|2022-11-10 05:00:00|3195.1|3186.1|3186.7|3182.7|3195.1|3189.7|3184.7|3180.7|1014
1668056700000|2022-11-10 05:05:00|3185.7|3181.7|3201.7|3197.7|3201.7|3197.7|3184.7|3180.7|754
1668057000000|2022-11-10 05:10:00|3202.7|3198.7|3191.7|3187.7|3202.7|3198.7|3189.7|3185.7|567
1668057300000|2022-11-10 05:15:00|3192.2|3188.2|3188.7|3184.7|3195.7|3191.7|3186.7|3182.7|760
1668057600000|2022-11-10 05:20:00|3189.2|3185.2|3186.2|3182.2|3193.7|3189.7|3182.7|3178.7|632
1668057900000|2022-11-10 05:25:00|3185.7|3181.7|3179.7|3175.7|3186.2|3182.2|3178.7|3174.7|707
1668058200000|2022-11-10 05:30:00|3180.2|3176.2|3180.7|3176.7|3189.7|3185.7|3178.2|3174.2|809
1668058500000|2022-11-10 05:35:00|3180.2|3176.2|3175.7|3171.7|3187.7|3183.7|3175.7|3171.7|517
1668058800000|2022-11-10 05:40:00|3175.2|3171.2|3171.7|3167.7|3177.7|3173.7|3171.7|3167.7|883
1668059100000|2022-11-10 05:45:00|3171.2|3167.2|3172.2|3168.2|3175.7|3171.7|3166.7|3162.7|1094
1668059400000|2022-11-10 05:50:00|3171.7|3167.7|3167.7|3163.7|3177.7|3173.7|3166.2|3162.2|1014
1668059700000|2022-11-10 05:55:00|3168.7|3164.7|3172.7|3168.7|3175.7|3171.7|3167.7|3163.7|902
1668060000000|2022-11-10 06:00:00|3171.7|3167.7|3177.7|3173.7|3179.7|3175.7|3164.7|3160.7|1939
1668060300000|2022-11-10 06:05:00|3176.7|3172.7|3182.7|3178.7|3185.7|3181.7|3172.7|3168.7|1492
1668060600000|2022-11-10 06:10:00|3182.2|3178.2|3186.7|3182.7|3189.7|3185.7|3178.2|3174.2|1384
1668060900000|2022-11-10 06:15:00|3187.7|3183.7|3178.2|3174.2|3189.7|3185.7|3178.2|3174.2|736
1668061200000|2022-11-10 06:20:00|3178.7|3174.7|3172.7|3168.7|3178.7|3174.7|3169.7|3165.7|934
1668061500000|2022-11-10 06:25:00|3173.2|3169.2|3172.7|3168.7|3178.7|3174.7|3169.7|3165.7|1054
1668061800000|2022-11-10 06:30:00|3171.7|3167.7|3168.7|3164.7|3171.7|3167.7|3165.2|3161.2|608
1668062100000|2022-11-10 06:35:00|3169.7|3165.7|3172.7|3168.7|3173.7|3169.7|3168.7|3164.7|296
1668062400000|2022-11-10 06:40:00|3173.2|3169.2|3173.2|3169.2|3174.7|3170.7|3165.7|3161.7|427
1668062700000|2022-11-10 06:45:00|3172.7|3168.7|3168.7|3164.7|3173.7|3169.7|3167.2|3163.2|416
1668063000000|2022-11-10 06:50:00|3168.2|3164.2|3168.7|3164.7|3170.7|3166.7|3167.2|3163.2|497
1668063300000|2022-11-10 06:55:00|3167.7|3163.7|3164.7|3160.7|3168.7|3164.7|3163.7|3159.7|463
1668063600000|2022-11-10 07:00:00|3164.2|3160.2|3165.7|3161.7|3167.7|3163.7|3161.7|3157.7|530
1668063900000|2022-11-10 07:05:00|3166.7|3162.7|3171.7|3167.7|3173.2|3169.2|3165.7|3161.7|274
1668064200000|2022-11-10 07:10:00|3171.2|3167.2|3172.7|3168.7|3175.7|3171.7|3169.7|3165.7|359
1668064500000|2022-11-10 07:15:00|3173.7|3169.7|3179.2|3175.2|3179.7|3175.7|3173.7|3169.7|347
1668064800000|2022-11-10 07:20:00|3179.7|3175.7|3165.7|3161.7|3179.7|3175.7|3165.7|3161.7|480
1668065100000|2022-11-10 07:25:00|3166.2|3162.2|3162.7|3158.7|3168.7|3164.7|3161.7|3157.7|365
1668065400000|2022-11-10 07:30:00|3162.2|3158.2|3155.7|3151.7|3163.7|3159.7|3155.7|3151.7|879
1668065700000|2022-11-10 07:35:00|3156.7|3152.7|3156.7|3152.7|3161.7|3157.7|3155.2|3151.2|715
1668066000000|2022-11-10 07:40:00|3156.2|3152.2|3154.7|3150.7|3159.7|3155.7|3153.7|3149.7|768
1668066300000|2022-11-10 07:45:00|3155.7|3151.7|3157.7|3153.7|3159.7|3155.7|3155.7|3151.7|654
1668066600000|2022-11-10 07:50:00|3156.7|3152.7|3164.7|3160.7|3170.7|3166.7|3156.2|3152.2|881
1668066900000|2022-11-10 07:55:00|3164.2|3160.2|3163.2|3159.2|3167.7|3163.7|3162.7|3158.7|1074
1668067200000|2022-11-10 08:00:00|3163.7|3159.7|3167.7|3163.7|3170.7|3166.7|3162.7|3158.7|1179
1668067500000|2022-11-10 08:05:00|3167.2|3163.2|3167.7|3163.7|3171.2|3167.2|3165.7|3161.7|1250
1668067800000|2022-11-10 08:10:00|3168.7|3164.7|3163.7|3159.7|3169.7|3165.7|3162.7|3158.7|773
1668068100000|2022-11-10 08:15:00|3163.2|3159.2|3167.7|3163.7|3167.7|3163.7|3163.2|3159.2|2043
1668068400000|2022-11-10 08:20:00|3168.7|3164.7|3160.7|3156.7|3168.7|3164.7|3158.7|3154.7|777
1668068700000|2022-11-10 08:25:00|3160.2|3156.2|3161.2|3157.2|3162.7|3158.7|3159.2|3155.2|607
1668069000000|2022-11-10 08:30:00|3163.4|3154.4|3164|3155|3164.3|3155.3|3162.6|3153.6|0
1668069300000|2022-11-10 08:35:00|3164.1|3155.1|3166.1|3157.1|3166.2|3157.2|3163.4|3154.4|0
1668069600000|2022-11-10 08:40:00|3166|3157|3166.3|3157.3|3167|3158|3165|3156|0
1668069900000|2022-11-10 08:45:00|3166.2|3157.2|3164.4|3155.4|3166.7|3157.7|3163.7|3154.7|0
1668070200000|2022-11-10 08:50:00|3164.5|3155.5|3163.5|3154.5|3164.6|3155.6|3163|3154|0
1668070500000|2022-11-10 08:55:00|3163.6|3154.6|3162.1|3153.1|3164.1|3155.1|3162.1|3153.1|0
1668070800000|2022-11-10 09:00:00|3161.9|3152.9|3161.4|3152.4|3162.8|3153.8|3160.6|3151.6|0
1668071100000|2022-11-10 09:05:00|3161.3|3152.3|3162.8|3153.8|3163.4|3154.4|3160.4|3151.4|0
1668071400000|2022-11-10 09:10:00|3162.7|3153.7|3162.7|3153.7|3163.8|3154.8|3162.3|3153.3|0
1668071700000|2022-11-10 09:15:00|3162.8|3153.8|3172.7|3166.7|3174.2|3168.2|3162.7|3153.7|169
1668072000000|2022-11-10 09:20:00|3173.2|3167.2|3174.2|3168.2|3175.7|3169.7|3171.7|3165.7|76
1668072300000|2022-11-10 09:25:00|3173.7|3167.7|3173.2|3167.2|3174.7|3168.7|3171.7|3165.7|14
1668072600000|2022-11-10 09:30:00|3173.7|3167.7|3175.2|3169.2|3175.7|3169.7|3173.7|3167.7|37
1668072900000|2022-11-10 09:35:00|3175.7|3169.7|3182.7|3176.7|3184.7|3178.7|3174.7|3168.7|143
1668073200000|2022-11-10 09:40:00|3182.2|3176.2|3183.2|3177.2|3184.2|3178.2|3182.2|3176.2|128
1668073500000|2022-11-10 09:45:00|3182.7|3176.7|3183.7|3177.7|3186.2|3180.2|3182.7|3176.7|99
1668073800000|2022-11-10 09:50:00|3184.7|3178.7|3184.7|3178.7|3185.7|3179.7|3184.2|3178.2|95
1668074100000|2022-11-10 09:55:00|3184.2|3178.2|3183.2|3177.2|3184.7|3178.7|3181.7|3175.7|113
1668074400000|2022-11-10 10:00:00|3183.7|3177.7|3176.7|3170.7|3184.7|3178.7|3176.7|3170.7|207
1668074700000|2022-11-10 10:05:00|3177.7|3171.7|3183.7|3177.7|3183.7|3177.7|3177.2|3171.2|89
1668075000000|2022-11-10 10:10:00|3183.2|3177.2|3176.7|3170.7|3183.2|3177.2|3176.2|3170.2|235
1668075300000|2022-11-10 10:15:00|3177.2|3170.2|3172.2|3165.2|3178.2|3171.2|3165.2|3157.2|231
1668075600000|2022-11-10 10:20:00|3171.2|3164.2|3172.2|3165.2|3174.2|3167.2|3168.2|3161.2|109
1668075900000|2022-11-10 10:25:00|3173.2|3164.2|3173.2|3165.2|3173.2|3166.2|3168.2|3161.2|71
1668076200000|2022-11-10 10:30:00|3172.2|3164.2|3172.2|3165.2|3174.2|3167.2|3170.2|3162.2|17
1668076500000|2022-11-10 10:35:00|3171.2|3164.2|3165.2|3158.2|3171.2|3164.2|3165.2|3158.2|53
1668076800000|2022-11-10 10:40:00|3164.2|3157.2|3166.2|3159.2|3166.2|3159.2|3163.2|3155.2|46
1668077100000|2022-11-10 10:45:00|3167.2|3160.2|3166.2|3158.2|3167.2|3160.2|3164.2|3157.2|54
1668077400000|2022-11-10 10:50:00|3165.2|3157.2|3164.2|3156.2|3166.2|3159.2|3163.2|3156.2|13
1668077700000|2022-11-10 10:55:00|3163.2|3157.2|3182.2|3174.2|3182.2|3174.2|3163.2|3156.2|75
1668078000000|2022-11-10 11:00:00|3181.2|3173.2|3191.2|3182.2|3193.2|3185.2|3161.2|3154.2|914
1668078300000|2022-11-10 11:05:00|3193.2|3183.2|3193.2|3183.2|3198.2|3191.2|3180.2|3172.2|375
1668078600000|2022-11-10 11:10:00|3195.2|3184.2|3195.2|3187.2|3201.2|3193.2|3195.2|3184.2|302
1668078900000|2022-11-10 11:15:00|3196.2|3188.2|3188.2|3181.2|3196.2|3189.2|3188.2|3180.2|100
1668079200000|2022-11-10 11:20:00|3189.2|3182.2|3202.2|3194.2|3202.2|3194.2|3188.2|3180.2|103
1668079500000|2022-11-10 11:25:00|3201.2|3193.2|3221.2|3212.2|3225.2|3216.2|3201.2|3193.2|387
1668079800000|2022-11-10 11:30:00|3220.2|3213.2|3208.2|3199.2|3221.2|3213.2|3208.2|3199.2|42
1668080100000|2022-11-10 11:35:00|3207.2|3198.2|3214.2|3204.2|3218.2|3206.2|3206.2|3197.2|86
1668080400000|2022-11-10 11:40:00|3213.2|3205.2|3217.2|3207.2|3219.2|3210.2|3213.2|3204.2|65
1668080700000|2022-11-10 11:45:00|3218.2|3208.2|3219.2|3211.2|3221.2|3212.2|3217.2|3208.2|34
1668081000000|2022-11-10 11:50:00|3218.2|3210.2|3218.2|3210.2|3219.2|3212.2|3215.2|3207.2|48
1668081300000|2022-11-10 11:55:00|3219.2|3211.2|3224.2|3216.2|3224.2|3216.2|3216.2|3208.2|56
1668081600000|2022-11-10 12:00:00|3223.2|3215.2|3225.2|3216.2|3226.2|3217.2|3222.2|3214.2|53
1668081900000|2022-11-10 12:05:00|3224.2|3215.2|3222.2|3214.2|3228.2|3220.2|3217.2|3209.2|86
1668082200000|2022-11-10 12:10:00|3223.2|3215.2|3225.2|3217.2|3225.2|3217.2|3221.2|3213.2|39
1668082500000|2022-11-10 12:15:00|3224.2|3216.2|3218.2|3210.2|3224.2|3217.2|3218.2|3210.2|15
1668082800000|2022-11-10 12:20:00|3219.2|3211.2|3219.2|3211.2|3220.2|3212.2|3213.2|3205.2|72
1668083100000|2022-11-10 12:25:00|3218.2|3212.2|3220.2|3212.2|3223.2|3215.2|3218.2|3210.2|36
1668083400000|2022-11-10 12:30:00|3221.2|3213.2|3224.2|3216.2|3228.2|3221.2|3218.2|3210.2|115
1668083700000|2022-11-10 12:35:00|3223.2|3217.2|3223.2|3215.2|3225.2|3217.2|3218.2|3211.2|32
1668084000000|2022-11-10 12:40:00|3222.2|3214.2|3216.2|3208.2|3226.2|3218.2|3216.2|3208.2|140
1668084300000|2022-11-10 12:45:00|3217.2|3209.2|3231.2|3222.2|3233.2|3224.2|3216.2|3208.2|293
1668084600000|2022-11-10 12:50:00|3229.2|3223.2|3231.2|3221.2|3245.2|3237.2|3229.2|3220.2|566
1668084900000|2022-11-10 12:55:00|3233.2|3222.2|3231.2|3224.2|3236.2|3228.2|3231.2|3222.2|24
1668085200000|2022-11-10 13:00:00|3232.2|3223.2|3232.2|3225.2|3236.2|3227.2|3230.2|3222.2|78
1668085500000|2022-11-10 13:05:00|3233.2|3224.2|3226.2|3219.2|3233.2|3225.2|3226.2|3218.2|105
1668085800000|2022-11-10 13:10:00|3228.2|3220.2|3225.2|3217.2|3229.2|3222.2|3224.2|3217.2|100
1668086100000|2022-11-10 13:15:00|3226.2|3218.2|3226.2|3219.2|3226.2|3219.2|3219.2|3212.2|80
1668086400000|2022-11-10 13:20:00|3228.2|3220.2|3219.2|3212.2|3229.2|3220.2|3216.2|3208.2|403
1668086700000|2022-11-10 13:25:00|3220.2|3211.2|3220.2|3210.2|3221.2|3213.2|3217.2|3210.2|41
1668087000000|2022-11-10 13:30:00|3229.2|3209.2|3316.2|3304.2|3321.2|3314.2|3229.2|3209.2|1113
1668087300000|2022-11-10 13:35:00|3315.2|3302.2|3321.2|3314.2|3321.2|3314.2|3301.2|3292.2|335
1668087600000|2022-11-10 13:40:00|3320.2|3313.2|3321.2|3314.2|3321.2|3314.2|3313.2|3306.2|446
1668087900000|2022-11-10 13:45:00|||||||||15
1668088200000|2022-11-10 13:50:00|||||||||253
1668088500000|2022-11-10 13:55:00|3320.7|3314.7|3320.7|3314.7|3320.7|3314.7|3320.7|3314.7|100
1668088800000|2022-11-10 14:00:00|||||||||28
1668089100000|2022-11-10 14:05:00|||||||||12
1668089400000|2022-11-10 14:10:00|||||||||6
1668089700000|2022-11-10 14:15:00|||||||||2
1668090000000|2022-11-10 14:20:00|||||||||5
1668090300000|2022-11-10 14:25:00|||||||||5
1668090600000|2022-11-10 14:30:00|||||||||29
1668090900000|2022-11-10 14:35:00|||||||||4
1668091200000|2022-11-10 14:40:00|||||||||3
1668091500000|2022-11-10 14:45:00|||||||||1
1668091800000|2022-11-10 14:50:00|||||||||3
1668092400000|2022-11-10 15:00:00|||||||||1
1668092700000|2022-11-10 15:05:00|||||||||1
1668093000000|2022-11-10 15:10:00|||||||||4
1668093600000|2022-11-10 15:20:00|||||||||1
1668093900000|2022-11-10 15:25:00|||||||||1
1668094200000|2022-11-10 15:30:00|||||||||2
1668094800000|2022-11-10 15:40:00|||||||||9
1668095100000|2022-11-10 15:45:00|||||||||6
1668095400000|2022-11-10 15:50:00|||||||||4
1668096000000|2022-11-10 16:00:00|||||||||102
1668097200000|2022-11-10 16:20:00|||||||||1
1668097500000|2022-11-10 16:25:00|||||||||1
1668101100000|2022-11-10 17:25:00|||||||||20
1668101400000|2022-11-10 17:30:00|||||||||10
1668102300000|2022-11-10 17:45:00|||||||||2
1668106500000|2022-11-10 18:55:00|3323.2|3314.2|3323.2|3314.2|3323.2|3314.2|3323.2|3314.2|13
1668106800000|2022-11-10 19:00:00|3323.1|3314.1|3339|3330|3339.1|3330.1|3323.1|3314.1|0
1668107100000|2022-11-10 19:05:00|3338.9|3329.9|3339.1|3330.1|3339.7|3330.7|3338.5|3329.5|0
1668107400000|2022-11-10 19:10:00|3339|3330|3339.2|3330.2|3339.6|3330.6|3339|3330|0
1668107700000|2022-11-10 19:15:00|3339.3|3330.3|3335.5|3326.5|3339.3|3330.3|3335.5|3326.5|0
1668108000000|2022-11-10 19:20:00|3335|3326|3334.5|3325.5|3335.1|3326.1|3332.3|3323.3|0
1668108300000|2022-11-10 19:25:00|3334.6|3325.6|3334.9|3325.9|3335.4|3326.4|3334.4|3325.4|0
1668108600000|2022-11-10 19:30:00|3335|3326|3334.9|3325.9|3335.4|3326.4|3333.8|3324.8|0
1668108900000|2022-11-10 19:35:00|3334.8|3325.8|3334.4|3325.4|3335.4|3326.4|3332.9|3323.9|0
1668109200000|2022-11-10 19:40:00|3334.3|3325.3|3335.6|3326.6|3335.6|3326.6|3334.2|3325.2|0
1668109500000|2022-11-10 19:45:00|3335.5|3326.5|3336.7|3327.7|3337.1|3328.1|3335.3|3326.3|0
1668109800000|2022-11-10 19:50:00|3336.6|3327.6|3341.7|3332.7|3342.2|3333.2|3336.5|3327.5|0
1668110100000|2022-11-10 19:55:00|3341.6|3332.6|3339.9|3330.9|3341.7|3332.7|3339.7|3330.7|0
1668110400000|2022-11-10 20:00:00|3339.8|3330.8|3337.7|3328.7|3339.9|3330.9|3337.6|3328.6|0
1668110700000|2022-11-10 20:05:00|3337.8|3328.8|3340.7|3331.7|3340.7|3331.7|3337.7|3328.7|0
1668111000000|2022-11-10 20:10:00|3340.6|3331.6|3341.6|3332.6|3342.5|3333.5|3340.2|3331.2|0
1668111300000|2022-11-10 20:15:00|3341.5|3332.5|3343.1|3334.1|3343.4|3334.4|3340.4|3331.4|0
1668111600000|2022-11-10 20:20:00|3343.2|3334.2|3342.6|3333.6|3343.4|3334.4|3341.6|3332.6|0
1668111900000|2022-11-10 20:25:00|3342.7|3333.7|3344.1|3335.1|3344.6|3335.6|3341.7|3332.7|0
1668112200000|2022-11-10 20:30:00|3344|3335|3343.4|3334.4|3345.1|3336.1|3342.2|3333.2|0
1668112500000|2022-11-10 20:35:00|3343.3|3334.3|3343.1|3334.1|3343.4|3334.4|3342.2|3333.2|0
1668112800000|2022-11-10 20:40:00|3343|3334|3344.2|3335.2|3345.2|3336.2|3342.3|3333.3|0
1668113100000|2022-11-10 20:45:00|3344.1|3335.1|3343.7|3334.7|3344.7|3335.7|3342.9|3333.9|0
1668113400000|2022-11-10 20:50:00|3344|3335|3349.6|3340.6|3349.7|3340.7|3344|3335|0
1668113700000|2022-11-10 20:55:00|3349.7|3340.7|3349.1|3340.1|3349.8|3340.8|3347.1|3338.1|0
1668114000000|2022-11-10 21:00:00|3349.2|3340.2|3350.9|3341.9|3352.4|3343.4|3347.7|3338.7|0
1668114300000|2022-11-10 21:05:00|3351|3342|3352|3343|3352.9|3343.9|3350.7|3341.7|0
1668114600000|2022-11-10 21:10:00|3351.9|3342.9|3348.7|3339.7|3351.9|3342.9|3348.5|3339.5|0
1668114900000|2022-11-10 21:15:00|3348.5|3339.5|3350|3341|3350.2|3341.2|3348.2|3339.2|0
1668115200000|2022-11-10 21:20:00|3350.1|3341.1|3354.9|3345.9|3354.9|3345.9|3350|3341|0
1668115500000|2022-11-10 21:25:00|3354.8|3345.8|3355.4|3346.4|3356.1|3347.1|3354.6|3345.6|0
1668115800000|2022-11-10 21:30:00|3355.3|3346.3|3355.4|3346.4|3355.9|3346.9|3354.9|3345.9|0
1668116100000|2022-11-10 21:35:00|3355.3|3346.3|3355.2|3346.2|3355.4|3346.4|3354.7|3345.7|0
1668116400000|2022-11-10 21:40:00|3355.3|3346.3|3355.9|3346.9|3355.9|3346.9|3355.2|3346.2|0
1668116700000|2022-11-10 21:45:00|3355.8|3346.8|3360.3|3351.3|3360.5|3351.5|3355.6|3346.6|0
1668117000000|2022-11-10 21:50:00|3360.4|3351.4|3361.3|3352.3|3362.1|3353.1|3360.3|3351.3|0
1668117300000|2022-11-10 21:55:00|3361.4|3352.4|3370.9|3361.9|3371|3362|3361.3|3352.3|0
1668117600000|2022-11-10 22:00:00|3370.6|3361.6|3371.6|3362.6|3371.6|3362.6|3370.5|3361.5|0
1668117900000|2022-11-10 22:05:00|3371.8|3362.8|3375|3366|3375.4|3366.4|3371.8|3362.8|0
1668118200000|2022-11-10 22:10:00|3375.1|3366.1|3375.2|3366.2|3375.2|3366.2|3375.1|3366.1|0
1668118500000|2022-11-10 22:15:00|3375.3|3366.3|3375.5|3366.5|3375.5|3366.5|3375.1|3366.1|0
1668118800000|2022-11-10 22:20:00|3375.4|3366.4|3374.6|3365.6|3375.6|3366.6|3374.6|3365.6|0
1668119100000|2022-11-10 22:25:00|3374.8|3365.8|3385.3|3376.3|3385.4|3376.4|3373.3|3364.3|0
1668119400000|2022-11-10 22:30:00|3385.4|3376.4|3387.6|3378.6|3387.8|3378.8|3385.3|3376.3|0
1668119700000|2022-11-10 22:35:00|3387.4|3378.4|3388.3|3379.3|3388.4|3379.4|3387.4|3378.4|0
1668120000000|2022-11-10 22:40:00|3388.4|3379.4|3387.7|3378.7|3388.4|3379.4|3387.7|3378.7|0
1668120300000|2022-11-10 22:45:00|3387.6|3378.6|3386.7|3377.7|3387.6|3378.6|3386.7|3377.7|0
1668120600000|2022-11-10 22:50:00|3387.1|3378.1|3387.3|3378.3|3387.6|3378.6|3386.9|3377.9|0
1668120900000|2022-11-10 22:55:00|3387.2|3378.2|3391.4|3382.4|3391.7|3382.7|3386.9|3377.9|0
1668121200000|2022-11-10 23:00:00|3391.3|3382.3|3383.3|3374.3|3391.3|3382.3|3383|3374|0
1668121500000|2022-11-10 23:05:00|3383.2|3374.2|3383.5|3374.5|3384|3375|3382|3373|0
1668121800000|2022-11-10 23:10:00|3383.4|3374.4|3383.1|3374.1|3384|3375|3382.6|3373.6|0
1668122100000|2022-11-10 23:15:00|3382.9|3373.9|3383.4|3374.4|3383.6|3374.6|3382.1|3373.1|0
1668122400000|2022-11-10 23:20:00|3383.1|3374.1|3383.1|3374.1|3383.9|3374.9|3382.6|3373.6|0
1668122700000|2022-11-10 23:25:00|3383|3374|3383.7|3374.7|3384|3375|3382.7|3373.7|0
1668123000000|2022-11-10 23:30:00|3383.9|3374.9|3383.9|3374.9|3384.1|3375.1|3383.1|3374.1|0
1668123300000|2022-11-10 23:35:00|3383.8|3374.8|3387.6|3378.6|3388|3379|3383|3374|0
1668123600000|2022-11-10 23:40:00|3387.7|3378.7|3389.8|3380.8|3390.2|3381.2|3387.1|3378.1|0
1668123900000|2022-11-10 23:45:00|3389.7|3380.7|3390.2|3381.2|3390.2|3381.2|3389.3|3380.3|0
1668124200000|2022-11-10 23:50:00|3390|3381|3397.8|3388.8|3398.1|3389.1|3389.4|3380.4|0
1668124500000|2022-11-10 23:55:00|3397.7|3388.7|3408.5|3399.5|3410.1|3401.1|3397.4|3388.4|0
1668124800000|2022-11-11 00:00:00|3408.4|3399.4|3403.6|3394.6|3409.9|3400.9|3403.1|3394.1|0
1668125100000|2022-11-11 00:05:00|3403.7|3394.7|3391.8|3382.8|3404.7|3395.7|3391|3382|0
1668125400000|2022-11-11 00:10:00|3391.9|3382.9|3385.6|3376.6|3391.9|3382.9|3385.6|3376.6|0
1668125700000|2022-11-11 00:15:00|3385.7|3376.7|3383.9|3374.9|3386.8|3377.8|3383.5|3374.5|0
1668126000000|2022-11-11 00:20:00|3384|3375|3384.2|3375.2|3384.3|3375.3|3383.8|3374.8|0
1668126300000|2022-11-11 00:25:00|3384|3375|3380.4|3371.4|3384.9|3375.9|3380|3371|0
1668126600000|2022-11-11 00:30:00|3380.5|3371.5|3379.6|3370.6|3380.6|3371.6|3379.3|3370.3|0
1668126900000|2022-11-11 00:35:00|3379.5|3370.5|3379.1|3370.1|3379.6|3370.6|3378.2|3369.2|0
1668127200000|2022-11-11 00:40:00|3379.2|3370.2|3379.5|3370.5|3380.3|3371.3|3379.1|3370.1|0
1668127500000|2022-11-11 00:45:00|3379.6|3370.6|3394|3385|3394|3385|3379.5|3370.5|0
1668127800000|2022-11-11 00:50:00|3393.9|3384.9|3400.7|3391.7|3400.7|3391.7|3393.8|3384.8|0
1668128100000|2022-11-11 00:55:00|3400.5|3391.5|3399.8|3390.8|3402.2|3393.2|3399.3|3390.3|0
1668128400000|2022-11-11 01:00:00|3399.9|3390.9|3403.2|3394.2|3403.5|3394.5|3398.4|3389.4|0
1668128700000|2022-11-11 01:05:00|3403.3|3394.3|3408.2|3399.2|3412|3403|3402.9|3393.9|0
1668129000000|2022-11-11 01:10:00|3408.4|3399.4|3412.7|3403.7|3413.2|3404.2|3406.8|3397.8|0
1668129300000|2022-11-11 01:15:00|3413.6|3404.6|3508.7|3504.7|3543.7|3539.7|3410.2|3404.4|3948
1668129600000|2022-11-11 01:20:00|3505.7|3501.7|3474.2|3470.2|3513.7|3509.7|3470.2|3466.2|1609
1668129900000|2022-11-11 01:25:00|3475.2|3471.2|3492.2|3488.2|3492.7|3488.7|3446.2|3442.2|1327
1668130200000|2022-11-11 01:30:00|3491.7|3487.7|3420.7|3416.7|3491.7|3487.7|3420.7|3416.7|5176
1668130500000|2022-11-11 01:35:00|3421.7|3417.7|3391.7|3387.7|3436.7|3432.7|3387.7|3383.7|4216
1668130800000|2022-11-11 01:40:00|3391.2|3387.2|3400.7|3396.7|3412.7|3408.7|3390.7|3386.7|3971
1668131100000|2022-11-11 01:45:00|3399.7|3395.7|3382.5|3378.5|3401.7|3397.7|3377|3373|2759
1668131400000|2022-11-11 01:50:00|3381|3377|3368.5|3364.5|3394.5|3390.5|3367|3363|2591
1668131700000|2022-11-11 01:55:00|3369.5|3365.5|3363.5|3359.5|3382.5|3378.5|3361.5|3357.5|2275
1668132000000|2022-11-11 02:00:00|3364.5|3360.5|3380|3376|3389.5|3385.5|3364.5|3360.5|2690
1668132300000|2022-11-11 02:05:00|3379.5|3375.5|3386.5|3382.5|3387.5|3383.5|3371|3367|1241
1668132600000|2022-11-11 02:10:00|3387.5|3383.5|3385.5|3381.5|3392.5|3388.5|3382|3378|1336
1668132900000|2022-11-11 02:15:00|3385|3381|3367|3363|3385.5|3381.5|3366.5|3362.5|1217
1668133200000|2022-11-11 02:20:00|3367.5|3363.5|3372.5|3368.5|3383.5|3379.5|3367.5|3363.5|967
1668133500000|2022-11-11 02:25:00|3372|3368|3377|3373|3384|3380|3368.5|3364.5|1091
1668133800000|2022-11-11 02:30:00|3377.5|3373.5|3382.5|3378.5|3387.5|3383.5|3376.5|3372.5|746
1668134100000|2022-11-11 02:35:00|3382|3378|3399.5|3395.5|3401.5|3397.5|3382|3378|1424
1668134400000|2022-11-11 02:40:00|3398.5|3394.5|3389.5|3385.5|3402.5|3398.5|3388.5|3384.5|914
1668134700000|2022-11-11 02:45:00|3390|3386|3403.5|3399.5|3404.5|3400.5|3387.5|3383.5|946
1668135000000|2022-11-11 02:50:00|3404|3400|3391.5|3387.5|3407.5|3403.5|3389.5|3385.5|1005
1668135300000|2022-11-11 02:55:00|3392|3388|3395.5|3391.5|3397.5|3393.5|3386.5|3382.5|869
1668135600000|2022-11-11 03:00:00|3396.5|3392.5|3385|3381|3397.5|3393.5|3384.5|3380.5|582
1668135900000|2022-11-11 03:05:00|3384.5|3380.5|3383.5|3379.5|3393.5|3389.5|3379.5|3375.5|448
1668136200000|2022-11-11 03:10:00|3383|3379|3382.5|3378.5|3390.5|3386.5|3380.5|3376.5|250
1668136500000|2022-11-11 03:15:00|3383.5|3379.5|3385.5|3381.5|3386.5|3382.5|3381|3377|310
1668136800000|2022-11-11 03:20:00|3386|3382|3392|3388|3393.5|3389.5|3384.5|3380.5|326
1668137100000|2022-11-11 03:25:00|3391.5|3387.5|3390.5|3386.5|3394.5|3390.5|3386.5|3382.5|386
1668137400000|2022-11-11 03:30:00|3391|3387|3394.5|3390.5|3399.5|3395.5|3391|3387|418
1668137700000|2022-11-11 03:35:00|3395.5|3391.5|3385.5|3381.5|3396.5|3392.5|3385.5|3381.5|356
1668138000000|2022-11-11 03:40:00|3386.5|3382.5|3374.5|3370.5|3386.5|3382.5|3374.5|3370.5|599
1668138300000|2022-11-11 03:45:00|3375|3371|3374.5|3370.5|3377.5|3373.5|3371|3367|786
1668138600000|2022-11-11 03:50:00|3373.5|3369.5|3371.5|3367.5|3376|3372|3366.5|3362.5|675
1668138900000|2022-11-11 03:55:00|3371|3367|3377.5|3373.5|3377.5|3373.5|3369.5|3365.5|386
1668139200000|2022-11-11 04:00:00|3378|3369|3378.9|3369.9|3380.1|3371.1|3377.7|3368.7|1
1668139500000|2022-11-11 04:05:00|3378.7|3369.7|3379|3370|3379.1|3370.1|3378.2|3369.2|0
1668139800000|2022-11-11 04:10:00|3378.8|3369.8|3380.4|3371.4|3380.7|3371.7|3378.8|3369.8|0
1668140100000|2022-11-11 04:15:00|3380.3|3371.3|3383.1|3374.1|3383.3|3374.3|3380.1|3371.1|0
1668140400000|2022-11-11 04:20:00|3383|3374|3383.4|3374.4|3383.6|3374.6|3383|3374|0
1668140700000|2022-11-11 04:25:00|3383.6|3374.6|3384|3375|3384.2|3375.2|3383.6|3374.6|0
1668141000000|2022-11-11 04:30:00|3384.2|3375.2|3385.8|3376.8|3385.8|3376.8|3383.9|3374.9|0
1668141300000|2022-11-11 04:35:00|3385.7|3376.7|3385.3|3376.3|3386.8|3377.8|3385.3|3376.3|0
1668141600000|2022-11-11 04:40:00|3385.4|3376.4|3388.2|3379.2|3388.4|3379.4|3385.3|3376.3|0
1668141900000|2022-11-11 04:45:00|3388.1|3379.1|3388.3|3379.3|3388.5|3379.5|3387.5|3378.5|0
1668142200000|2022-11-11 04:50:00|3388.2|3379.2|3387.5|3378.5|3388.7|3379.7|3387.3|3378.3|0
1668142500000|2022-11-11 04:55:00|3387.6|3378.6|3386.4|3377.4|3387.8|3378.8|3385|3376|0
1668142800000|2022-11-11 05:00:00|3386.6|3377.6|3395|3391|3397|3393|3378.5|3374.5|1312
1668143100000|2022-11-11 05:05:00|3394.5|3390.5|3379.5|3375.5|3396.5|3392.5|3377.5|3373.5|736
1668143400000|2022-11-11 05:10:00|3379|3375|3389|3385|3391.5|3387.5|3378.5|3374.5|444
1668143700000|2022-11-11 05:15:00|3389.5|3385.5|3391.5|3387.5|3393.5|3389.5|3385.5|3381.5|553
1668144000000|2022-11-11 05:20:00|3392|3388|3395|3391|3397.5|3393.5|3389.5|3385.5|584
1668144300000|2022-11-11 05:25:00|3394.5|3390.5|3415.5|3411.5|3415.5|3411.5|3394.5|3390.5|1498
1668144600000|2022-11-11 05:30:00|3416|3412|3440|3436|3442.5|3438.5|3414.5|3410.5|3598
1668144900000|2022-11-11 05:35:00|3440.5|3436.5|3431.5|3427.5|3454.5|3450.5|3431.5|3427.5|3310
1668145200000|2022-11-11 05:40:00|3432|3428|3446.5|3442.5|3449.5|3445.5|3425.5|3421.5|2795
1668145500000|2022-11-11 05:45:00|3447.5|3443.5|3459|3455|3459|3455|3439|3435|2058
1668145800000|2022-11-11 05:50:00|3458.5|3454.5|3470|3466|3474|3470|3452.5|3448.5|2358
1668146100000|2022-11-11 05:55:00|3470.5|3466.5|3466.5|3462.5|3473.5|3469.5|3459.5|3455.5|2530
1668146400000|2022-11-11 06:00:00|3465.5|3461.5|3499.5|3495.5|3500.5|3496.5|3465.5|3461.5|4039
1668146700000|2022-11-11 06:05:00|3498.5|3494.5|3493|3489|3508.5|3504.5|3490.5|3486.5|4103
1668147000000|2022-11-11 06:10:00|3494|3490|3463.5|3459.5|3497.5|3493.5|3460|3456|3223
1668147300000|2022-11-11 06:15:00|3464|3460|3464.5|3460.5|3472.5|3468.5|3456|3452|1951
1668147600000|2022-11-11 06:20:00|3465|3461|3458.5|3454.5|3476.5|3472.5|3458.5|3454.5|1411
1668147900000|2022-11-11 06:25:00|3457.5|3453.5|3449.5|3445.5|3464.5|3460.5|3447.5|3443.5|1396
1668148200000|2022-11-11 06:30:00|3449|3445|3450.5|3446.5|3458.5|3454.5|3442.5|3438.5|1634
1668148500000|2022-11-11 06:35:00|3450|3446|3449.5|3445.5|3453.5|3449.5|3445.5|3441.5|1069
1668148800000|2022-11-11 06:40:00|3450|3446|3457.5|3453.5|3463.5|3459.5|3450|3446|961
1668149100000|2022-11-11 06:45:00|3458|3454|3463.5|3459.5|3467.5|3463.5|3457.5|3453.5|852
1668149400000|2022-11-11 06:50:00|3464|3460|3464.5|3460.5|3470.5|3466.5|3459.5|3455.5|1241
1668149700000|2022-11-11 06:55:00|3465.5|3461.5|3459.5|3455.5|3466.5|3462.5|3459.5|3455.5|428
1668150000000|2022-11-11 07:00:00|3460.5|3456.5|3459.5|3455.5|3461.5|3457.5|3453.5|3449.5|600
1668150300000|2022-11-11 07:05:00|3460.5|3456.5|3458.5|3454.5|3462.5|3458.5|3454.5|3450.5|502
1668150600000|2022-11-11 07:10:00|3456.5|3452.5|3463.5|3459.5|3468.5|3464.5|3453.5|3449.5|602
1668150900000|2022-11-11 07:15:00|3462.5|3458.5|3463.5|3459.5|3467.5|3463.5|3458.5|3454.5|585
1668151200000|2022-11-11 07:20:00|3464.5|3460.5|3474.5|3470.5|3475.5|3471.5|3463.5|3459.5|1024
1668151500000|2022-11-11 07:25:00|3475.5|3471.5|3477|3473|3477.5|3473.5|3467.5|3463.5|1013
1668151800000|2022-11-11 07:30:00|3477.5|3473.5|3485.5|3481.5|3485.5|3481.5|3473.5|3469.5|1042
1668152100000|2022-11-11 07:35:00|3486.5|3482.5|3488.5|3484.5|3488.5|3484.5|3480.5|3476.5|1965
1668152400000|2022-11-11 07:40:00|3487.5|3483.5|3492.5|3488.5|3495.5|3491.5|3486.5|3482.5|1820
1668152700000|2022-11-11 07:45:00|3491.5|3487.5|3501.5|3497.5|3502.5|3498.5|3486.5|3482.5|1924
1668153000000|2022-11-11 07:50:00|3500.5|3496.5|3492.5|3488.5|3502.5|3498.5|3492.5|3488.5|2089
1668153300000|2022-11-11 07:55:00|3493.5|3489.5|3495.5|3491.5|3496.5|3492.5|3482.5|3478.5|4051
1668153600000|2022-11-11 08:00:00|3495|3491|3489.5|3485.5|3495.5|3491.5|3485|3481|2437
1668153900000|2022-11-11 08:05:00|3490|3486|3496.5|3492.5|3499.5|3495.5|3488.5|3484.5|2868
1668154200000|2022-11-11 08:10:00|3495.5|3491.5|3491.5|3487.5|3496.5|3492.5|3482|3478|2482
1668154500000|2022-11-11 08:15:00|3490.5|3486.5|3495.5|3491.5|3496.5|3492.5|3485.5|3481.5|2596
1668154800000|2022-11-11 08:20:00|3495|3491|3499.5|3495.5|3500.5|3496.5|3490.5|3486.5|1588
1668155100000|2022-11-11 08:25:00|3496.5|3492.5|3497.5|3493.5|3507|3503|3495.5|3491.5|1568
1668155400000|2022-11-11 08:30:00|3502.8|3493.8|3499.1|3490.1|3503.1|3494.1|3499.1|3490.1|0
1668155700000|2022-11-11 08:35:00|3499.2|3490.2|3502.4|3493.4|3504.5|3495.5|3498.6|3489.6|0
1668156000000|2022-11-11 08:40:00|3502.2|3493.2|3504.4|3495.4|3504.4|3495.4|3502.2|3493.2|0
1668156300000|2022-11-11 08:45:00|3504.3|3495.3|3507.6|3498.6|3507.6|3498.6|3503.9|3494.9|0
1668156600000|2022-11-11 08:50:00|3507.5|3498.5|3508.7|3499.7|3510.7|3501.7|3507.2|3498.2|0
1668156900000|2022-11-11 08:55:00|3508.5|3499.5|3511.8|3502.8|3512.8|3503.8|3507.9|3498.9|0
1668157200000|2022-11-11 09:00:00|3511.6|3502.6|3507.8|3498.8|3511.6|3502.6|3506.2|3497.2|0
1668157500000|2022-11-11 09:05:00|3508|3499|3506.6|3497.6|3508|3499|3505.9|3496.9|0
1668157800000|2022-11-11 09:10:00|3506.8|3497.8|3504.5|3495.5|3506.9|3497.9|3504.4|3495.4|0
1668158100000|2022-11-11 09:15:00|3504.7|3495.7|3515|3509|3516|3510|3490|3484|314
1668158400000|2022-11-11 09:20:00|3515.5|3509.5|3528|3522|3529|3523|3510.5|3504.5|367
1668158700000|2022-11-11 09:25:00|3527.5|3521.5|3527|3521|3533|3527|3521.5|3515.5|117
1668159000000|2022-11-11 09:30:00|3527.5|3521.5|3529|3523|3531.5|3525.5|3526|3520|160
1668159300000|2022-11-11 09:35:00|3528.5|3522.5|3528|3522|3530|3524|3520|3514|124
1668159600000|2022-11-11 09:40:00|3528.5|3522.5|3531.5|3525.5|3534|3528|3525|3519|142
1668159900000|2022-11-11 09:45:00|3533|3527|3535|3529|3540.5|3534.5|3529.5|3523.5|208
1668160200000|2022-11-11 09:50:00|3534.5|3528.5|3531|3525|3539.5|3533.5|3528.5|3522.5|167
1668160500000|2022-11-11 09:55:00|3530.5|3524.5|3535|3529|3536|3530|3529.5|3523.5|146
1668160800000|2022-11-11 10:00:00|3534.5|3528.5|3529.5|3523.5|3541|3535|3529.5|3523.5|165
1668161100000|2022-11-11 10:05:00|3529|3523|3528|3522|3532|3526|3522|3516|150
1668161400000|2022-11-11 10:10:00|3528.5|3522.5|3530|3524|3530|3524|3524|3518|140
1668161700000|2022-11-11 10:15:00|3531|3523|3532|3524|3536|3528|3529|3522|149
1668162000000|2022-11-11 10:20:00|3531|3525|3517|3509|3535|3527|3517|3509|243
1668162300000|2022-11-11 10:25:00|3516|3508|3516|3508|3519|3511|3513|3506|116
1668162600000|2022-11-11 10:30:00|3517|3509|3519|3512|3521|3514|3514|3507|115
1668162900000|2022-11-11 10:35:00|3520|3511|3519|3511|3520|3513|3514|3506|29
1668163200000|2022-11-11 10:40:00|3518|3509|3515|3507|3519|3511|3514|3507|10
1668163500000|2022-11-11 10:45:00|3514|3506|3509|3502|3516|3509|3507|3500|62
1668163800000|2022-11-11 10:50:00|3510|3501|3512|3505|3516|3508|3508|3501|79
1668164100000|2022-11-11 10:55:00|3511|3504|3512|3504|3516|3508|3507|3499|113
1668164400000|2022-11-11 11:00:00|3511|3503|3511|3503|3515|3507|3509|3502|17
1668164700000|2022-11-11 11:05:00|3510|3502|3510|3502|3512|3505|3506|3499|15
1668165000000|2022-11-11 11:10:00|3511|3503|3512|3504|3513|3505|3507|3500|33
1668165300000|2022-11-11 11:15:00|3511|3503|3516|3509|3519|3512|3510|3503|66
1668165600000|2022-11-11 11:20:00|3515|3508|3517|3509|3517|3510|3513|3506|19
1668165900000|2022-11-11 11:25:00|3516|3508|3515|3507|3519|3511|3511|3503|33
1668166200000|2022-11-11 11:30:00|3514|3508|3516|3508|3519|3511|3513|3505|20
1668166500000|2022-11-11 11:35:00|3515|3507|3519|3511|3520|3513|3514|3507|4
1668166800000|2022-11-11 11:40:00|3520|3512|3518|3510|3521|3514|3515|3508|15
1668167100000|2022-11-11 11:45:00|3519|3511|3516|3508|3519|3511|3514|3506|8
1668167400000|2022-11-11 11:50:00|3517|3509|3519|3512|3519|3512|3515|3506|1
1668167700000|2022-11-11 11:55:00|3520|3511|3513|3505|3520|3512|3511|3503|29
1668168000000|2022-11-11 12:00:00|3514|3506|3518|3510|3520|3512|3510|3503|56
1668168300000|2022-11-11 12:05:00|3519|3511|3516|3508|3521|3514|3513|3505|39
1668168600000|2022-11-11 12:10:00|3515|3509|3517|3509|3519|3511|3512|3504|42
1668168900000|2022-11-11 12:15:00|3516|3508|3515|3507|3516|3509|3511|3504|24
1668169200000|2022-11-11 12:20:00|3516|3508|3517|3509|3518|3511|3512|3505|49
1668169500000|2022-11-11 12:25:00|3518|3510|3523|3515|3523|3515|3518|3509|72
1668169800000|2022-11-11 12:30:00|3522|3514|3524|3516|3524|3517|3519|3511|37
1668170100000|2022-11-11 12:35:00|3523|3517|3525|3517|3528|3521|3523|3516|13
1668170400000|2022-11-11 12:40:00|3524|3518|3524|3517|3525|3518|3523|3515|6
1668170700000|2022-11-11 12:45:00|3525|3516|3527|3520|3528|3521|3523|3515|9
1668171000000|2022-11-11 12:50:00|3528|3521|3533|3526|3535|3528|3527|3520|29
1668171300000|2022-11-11 12:55:00|3534|3525|3537|3529|3537|3530|3531|3524|43
1668171600000|2022-11-11 13:00:00|3536|3530|3538|3531|3539|3531|3532|3524|11
1668171900000|2022-11-11 13:05:00|3540|3532|3536|3528|3542|3534|3534|3526|44
1668172200000|2022-11-11 13:10:00|3537|3529|3530|3522|3537|3530|3529|3521|13
1668172500000|2022-11-11 13:15:00|3529|3521|3533|3525|3534|3526|3527|3518|23
1668172800000|2022-11-11 13:20:00|3535|3526|3537|3529|3537|3530|3532|3524|28
1668173100000|2022-11-11 13:25:00|3536|3530|3538|3530|3538|3531|3534|3526|57
1668173400000|2022-11-11 13:30:00|3539|3531|3535|3528|3539|3531|3534|3526|24
1668173700000|2022-11-11 13:35:00|3536|3527|3543|3535|3545|3537|3536|3527|55
1668174000000|2022-11-11 13:40:00|3542|3534|3532|3524|3543|3535|3530|3523|14
1668174300000|2022-11-11 13:45:00|3533|3525|3529|3521|3534|3527|3527|3520|44
1668174600000|2022-11-11 13:50:00|3528|3522|3528|3521|3531|3524|3525|3517|110
1668174900000|2022-11-11 13:55:00|3529|3522|3532|3526|3533|3526|3525|3517|82
1668175200000|2022-11-11 14:00:00|3531.5|3525.5|3532|3526|3533.5|3527.5|3528|3522|8
1668175500000|2022-11-11 14:05:00|3532.5|3526.5|3534|3528|3538.5|3532.5|3531.5|3525.5|56
1668175800000|2022-11-11 14:10:00|3533.5|3527.5|3534|3528|3539|3533|3531|3525|40
1668176100000|2022-11-11 14:15:00|3533|3527|3523.5|3517.5|3533|3527|3523.5|3517.5|57
1668176400000|2022-11-11 14:20:00|3523|3517|3515|3509|3524|3518|3513|3507|121
1668176700000|2022-11-11 14:25:00|3515.5|3509.5|3517.5|3511.5|3523|3517|3513|3507|132
1668177000000|2022-11-11 14:30:00|3518|3512|3503|3497|3533|3527|3500.5|3494.5|1262
1668177300000|2022-11-11 14:35:00|3502.5|3496.5|3485|3479|3506|3500|3484|3478|1146
1668177600000|2022-11-11 14:40:00|3485.5|3479.5|3496.5|3490.5|3502|3496|3482.5|3476.5|382
1668177900000|2022-11-11 14:45:00|3497|3491|3515.5|3509.5|3517|3511|3497|3491|320
1668178200000|2022-11-11 14:50:00|3516|3510|3519|3513|3534|3528|3511|3505|513
1668178500000|2022-11-11 14:55:00|3518.5|3512.5|3520.5|3514.5|3530|3524|3514.5|3508.5|336
1668178800000|2022-11-11 15:00:00|3517.5|3511.5|3523|3517|3533.5|3527.5|3505|3499|262
1668179100000|2022-11-11 15:05:00|3523.5|3517.5|3520.5|3514.5|3531.5|3525.5|3513.5|3507.5|160
1668179400000|2022-11-11 15:10:00|3520|3514|3524|3518|3528.5|3522.5|3516|3510|65
1668179700000|2022-11-11 15:15:00|3524.5|3518.5|3538|3532|3542|3536|3523.5|3517.5|169
1668180000000|2022-11-11 15:20:00|3538.5|3532.5|3547.5|3541.5|3552.5|3546.5|3537|3531|161
1668180300000|2022-11-11 15:25:00|3548|3542|3559.5|3553.5|3561|3555|3542|3536|446
1668180600000|2022-11-11 15:30:00|3560|3554|3550|3544|3561|3555|3546|3540|121
1668180900000|2022-11-11 15:35:00|3550.5|3544.5|3546.5|3540.5|3551.5|3545.5|3538|3532|176
1668181200000|2022-11-11 15:40:00|3545|3539|3545.5|3539.5|3546.5|3540.5|3537|3531|137
1668181500000|2022-11-11 15:45:00|3545|3539|3554|3548|3554.5|3548.5|3540.5|3534.5|73
1668181800000|2022-11-11 15:50:00|3554.5|3548.5|3552|3546|3555.5|3549.5|3549.5|3543.5|201
1668182100000|2022-11-11 15:55:00|3551.5|3545.5|3553|3547|3555.5|3549.5|3547|3541|138
1668182400000|2022-11-11 16:00:00|3553.5|3547.5|3561|3555|3561|3555|3553|3547|179
1668182700000|2022-11-11 16:05:00|3560.5|3554.5|3551|3545|3562.5|3556.5|3549|3543|269
1668183000000|2022-11-11 16:10:00|3550.5|3544.5|3550|3544|3556|3550|3548.5|3542.5|100
1668183300000|2022-11-11 16:15:00|3550.5|3544.5|3559|3553|3559|3553|3545|3539|92
1668183600000|2022-11-11 16:20:00|3558.5|3552.5|3560.5|3554.5|3567|3561|3558.5|3552.5|244
1668183900000|2022-11-11 16:25:00|3560|3554|3543.5|3537.5|3562|3556|3543.5|3537.5|206
1668184200000|2022-11-11 16:30:00|3543|3537|3539.5|3533.5|3549.5|3543.5|3537|3531|109
1668184500000|2022-11-11 16:35:00|3540|3534|3524.5|3518.5|3541|3535|3524.5|3518.5|591
1668184800000|2022-11-11 16:40:00|3525|3519|3526|3520|3533.5|3527.5|3524|3518|228
1668185100000|2022-11-11 16:45:00|3525.5|3519.5|3523.5|3517.5|3528.5|3522.5|3520|3514|139
1668185400000|2022-11-11 16:50:00|3524|3518|3534|3528|3536|3530|3524|3518|137
1668185700000|2022-11-11 16:55:00|3533.5|3527.5|3529|3523|3535.5|3529.5|3524.5|3518.5|102
1668186000000|2022-11-11 17:00:00|3528.5|3522.5|3531.5|3525.5|3531.5|3525.5|3525|3519|52
1668186300000|2022-11-11 17:05:00|3531|3525|3529.5|3523.5|3534|3528|3525|3519|182
1668186600000|2022-11-11 17:10:00|3529|3523|3544|3538|3544.5|3538.5|3529|3523|151
1668186900000|2022-11-11 17:15:00|3544.5|3538.5|3541|3535|3549|3543|3540|3534|49
1668187200000|2022-11-11 17:20:00|3541.5|3535.5|3542|3536|3544|3538|3536|3530|8
1668187500000|2022-11-11 17:25:00|3541.5|3535.5|3545|3539|3547|3541|3539|3533|45
1668187800000|2022-11-11 17:30:00|3545.5|3539.5|3544|3538|3548|3542|3538.5|3532.5|77
1668188100000|2022-11-11 17:35:00|3543.5|3537.5|3545|3539|3549|3543|3542.5|3536.5|16
1668188400000|2022-11-11 17:40:00|3544.5|3538.5|3544.5|3538.5|3545|3539|3538.5|3532.5|41
1668188700000|2022-11-11 17:45:00|3544|3538|3546|3540|3547.5|3541.5|3542.5|3536.5|78
1668189000000|2022-11-11 17:50:00|3546.5|3540.5|3549|3543|3552|3546|3545|3539|17
1668189300000|2022-11-11 17:55:00|3549.5|3543.5|3549.5|3543.5|3552.5|3546.5|3549|3543|47
1668189600000|2022-11-11 18:00:00|3550|3544|3550|3544|3555.5|3549.5|3549|3543|25
1668189900000|2022-11-11 18:05:00|3549.5|3543.5|3549.5|3543.5|3552.5|3546.5|3546|3540|3
1668190200000|2022-11-11 18:10:00|3550|3544|3548.5|3542.5|3553|3547|3547|3541|17
1668190500000|2022-11-11 18:15:00|3549|3543|3551|3545|3551.5|3545.5|3548.5|3542.5|76
1668190800000|2022-11-11 18:20:00|3550.5|3544.5|3551|3545|3551.5|3545.5|3546|3540|53
1668191100000|2022-11-11 18:25:00|3551.5|3545.5|3551|3545|3551.5|3545.5|3545|3539|30
1668191400000|2022-11-11 18:30:00|3551.5|3545.5|3555|3549|3555|3549|3551|3545|206
1668191700000|2022-11-11 18:35:00|3554.5|3548.5|3546|3540|3555|3549|3544|3538|31
1668192000000|2022-11-11 18:40:00|3545.5|3539.5|3546|3540|3548.5|3542.5|3544|3538|9
1668192300000|2022-11-11 18:45:00|3545.5|3539.5|3545|3539|3546|3540|3542.5|3536.5|16
1668192600000|2022-11-11 18:50:00|3544.5|3538.5|3546|3540|3546.5|3540.5|3542|3536|22
1668192900000|2022-11-11 18:55:00|3546.5|3540.5|3544.9|3535.9|3549|3543|3544.5|3535.9|26
1668193200000|2022-11-11 19:00:00|3545|3536|3546.8|3537.8|3546.8|3537.8|3541.3|3532.3|0
1668193500000|2022-11-11 19:05:00|3546.7|3537.7|3542.1|3533.1|3546.7|3537.7|3542|3533|0
1668193800000|2022-11-11 19:10:00|3542|3533|3539.1|3530.1|3542.1|3533.1|3537.7|3528.7|0
1668194100000|2022-11-11 19:15:00|3539|3530|3534.8|3525.8|3539.1|3530.1|3534.6|3525.6|0
1668194400000|2022-11-11 19:20:00|3534.9|3525.9|3535.9|3526.9|3540.1|3531.1|3534.4|3525.4|0
1668194700000|2022-11-11 19:25:00|3535.8|3526.8|3538.4|3529.4|3538.5|3529.5|3535.2|3526.2|0
1668195000000|2022-11-11 19:30:00|3538.3|3529.3|3539.5|3530.5|3540.3|3531.3|3537.6|3528.6|0
1668195300000|2022-11-11 19:35:00|3539|3530|3547|3538|3547|3538|3537.9|3528.9|0
1668195600000|2022-11-11 19:40:00|3547.1|3538.1|3552.1|3543.1|3553|3544|3546.9|3537.9|0
1668195900000|2022-11-11 19:45:00|3552|3543|3551|3542|3552.7|3543.7|3550.9|3541.9|0
1668196200000|2022-11-11 19:50:00|3551.1|3542.1|3553.5|3544.5|3553.6|3544.6|3550.8|3541.8|0
1668196500000|2022-11-11 19:55:00|3553.6|3544.6|3552.7|3543.7|3554|3545|3551|3542|0
1668196800000|2022-11-11 20:00:00|3552.8|3543.8|3548.5|3539.5|3552.8|3543.8|3547.3|3538.3|0
1668197100000|2022-11-11 20:05:00|3548.4|3539.4|3542.5|3533.5|3548.5|3539.5|3541.7|3532.7|0
1668197400000|2022-11-11 20:10:00|3542.4|3533.4|3537.6|3528.6|3542.5|3533.5|3535.6|3526.6|0
1668197700000|2022-11-11 20:15:00|3537.5|3528.5|3538|3529|3538.2|3529.2|3535.8|3526.8|0
1668198000000|2022-11-11 20:20:00|3538.1|3529.1|3539.2|3530.2|3542.1|3533.1|3538.1|3529.1|0
1668198300000|2022-11-11 20:25:00|3539.1|3530.1|3542.5|3533.5|3544.4|3535.4|3539.1|3530.1|0
1668198600000|2022-11-11 20:30:00|3542.4|3533.4|3547.6|3538.6|3548.2|3539.2|3542.4|3533.4|0
1668198900000|2022-11-11 20:35:00|3547.5|3538.5|3546.6|3537.6|3547.6|3538.6|3544.5|3535.5|0
1668199200000|2022-11-11 20:40:00|3546.5|3537.5|3546.1|3537.1|3548.1|3539.1|3546|3537|0
1668199500000|2022-11-11 20:45:00|3546|3537|3545.5|3536.5|3547|3538|3545|3536|0
1668199800000|2022-11-11 20:50:00|3545.7|3536.7|3545.8|3536.8|3547.3|3538.3|3544.7|3535.7|0
1668200100000|2022-11-11 20:55:00|3545.7|3536.7|3549.5|3540.5|3550.2|3541.2|3543.5|3534.5|0
1668200400000|2022-11-11 21:00:00|3549.2|3540.2|3547.9|3538.9|3550.4|3541.4|3545.5|3536.5|0
1668200700000|2022-11-11 21:05:00|3548.1|3539.1|3547.6|3538.6|3548.6|3539.6|3547.2|3538.2|0
1668201000000|2022-11-11 21:10:00|3547.3|3538.3|3548.7|3539.7|3548.9|3539.9|3546.8|3537.8|0
1668201300000|2022-11-11 21:15:00|3548.9|3539.9|3549.1|3540.1|3549.2|3540.2|3548.7|3539.7|0
1668201600000|2022-11-11 21:20:00|3548.9|3539.9|3548.9|3539.9|3549.1|3540.1|3548.7|3539.7|0
1668201900000|2022-11-11 21:25:00|3549|3540|3547.2|3538.2|3549.1|3540.1|3547.2|3538.2|0
1668202200000|2022-11-11 21:30:00|3547.1|3538.1|3547|3538|3547.2|3538.2|3546.9|3537.9|0
1668202500000|2022-11-11 21:35:00|3547.2|3538.2|3547.8|3538.8|3548.2|3539.2|3546.9|3537.9|0
1668202800000|2022-11-11 21:40:00|3547.7|3538.7|3547.9|3538.9|3548.6|3539.6|3547.6|3538.6|0
1668203100000|2022-11-11 21:45:00|3548|3539|3547.7|3538.7|3548.3|3539.3|3547.4|3538.4|0
1668203400000|2022-11-11 21:50:00|3547.4|3538.4|3546.7|3537.7|3547.5|3538.5|3546.6|3537.6|0
1668203700000|2022-11-11 21:55:00|3546.9|3537.9|3546.5|3537.5|3547.3|3538.3|3546.1|3537.1|0
1668380400000|2022-11-13 23:00:00|3535.2|3526.2|3539.8|3530.8|3539.9|3530.9|3533.4|3524.4|0
1668380700000|2022-11-13 23:05:00|3539.7|3530.7|3539.7|3530.7|3540.4|3531.4|3536.8|3527.8|0
1668381000000|2022-11-13 23:10:00|3539.4|3530.4|3540.4|3531.4|3540.6|3531.6|3539.3|3530.3|0
1668381300000|2022-11-13 23:15:00|3540.2|3531.2|3540.3|3531.3|3540.5|3531.5|3539.8|3530.8|0
1668381600000|2022-11-13 23:20:00|3540.1|3531.1|3545.5|3536.5|3546.8|3537.8|3539.4|3530.4|0
1668381900000|2022-11-13 23:25:00|3545.6|3536.6|3546.6|3537.6|3547.2|3538.2|3544.8|3535.8|0
1668382200000|2022-11-13 23:30:00|3546.8|3537.8|3546.8|3537.8|3547.7|3538.7|3544.8|3535.8|0
1668382500000|2022-11-13 23:35:00|3546.7|3537.7|3547.5|3538.5|3547.6|3538.6|3545.3|3536.3|0
1668382800000|2022-11-13 23:40:00|3547.4|3538.4|3546.7|3537.7|3549.8|3540.8|3546.6|3537.6|0
1668383100000|2022-11-13 23:45:00|3546.6|3537.6|3561.6|3552.6|3562.3|3553.3|3546.6|3537.6|0
1668383400000|2022-11-13 23:50:00|3561.8|3552.8|3563.7|3554.7|3564.2|3555.2|3560.3|3551.3|0
1668383700000|2022-11-13 23:55:00|3563.5|3554.5|3563.8|3554.8|3565.2|3556.2|3563.1|3554.1|0
1668384000000|2022-11-14 00:00:00|3563.5|3554.5|3564|3555|3565.6|3556.6|3562.9|3553.9|0
1668384300000|2022-11-14 00:05:00|3564.1|3555.1|3561.5|3552.5|3564.3|3555.3|3561.3|3552.3|0
1668384600000|2022-11-14 00:10:00|3561.1|3552.1|3561.2|3552.2|3563.1|3554.1|3560.6|3551.6|0
1668384900000|2022-11-14 00:15:00|3560.9|3551.9|3561.3|3552.3|3562.5|3553.5|3560.2|3551.2|0
1668385200000|2022-11-14 00:20:00|3561.5|3552.5|3565|3556|3566.2|3557.2|3561.3|3552.3|0
1668385500000|2022-11-14 00:25:00|3564.8|3555.8|3562.5|3553.5|3565.3|3556.3|3562.3|3553.3|0
1668385800000|2022-11-14 00:30:00|3562.4|3553.4|3561.9|3552.9|3562.8|3553.8|3561.6|3552.6|0
1668386100000|2022-11-14 00:35:00|3562.3|3553.3|3562|3553|3563.5|3554.5|3561.6|3552.6|0
1668386400000|2022-11-14 00:40:00|3561.9|3552.9|3561.5|3552.5|3562.1|3553.1|3561.3|3552.3|0
1668386700000|2022-11-14 00:45:00|3561.4|3552.4|3561.9|3552.9|3562.9|3553.9|3561.4|3552.4|0
1668387000000|2022-11-14 00:50:00|3561.8|3552.8|3562.7|3553.7|3563.8|3554.8|3561.6|3552.6|0
1668387300000|2022-11-14 00:55:00|3562.9|3553.9|3563.8|3554.8|3564|3555|3561.8|3552.8|0
1668387600000|2022-11-14 01:00:00|3563.7|3554.7|3569.3|3560.3|3569.3|3560.3|3563.7|3554.7|0
1668387900000|2022-11-14 01:05:00|3569.4|3560.4|3575.9|3566.9|3576.5|3567.5|3569.4|3560.4|0
1668388200000|2022-11-14 01:10:00|3575.7|3566.7|3585.3|3576.3|3585.7|3576.7|3575.7|3566.7|0
1668388500000|2022-11-14 01:15:00|3585.1|3576.1|3687|3683|3758|3754|3585.1|3576.1|4610
1668388800000|2022-11-14 01:20:00|3686|3682|3689.5|3685.5|3702|3698|3653.5|3649.5|1827
1668389100000|2022-11-14 01:25:00|3689|3685|3671|3667|3689.5|3685.5|3653.5|3649.5|1263
1668389400000|2022-11-14 01:30:00|3666|3662|3629|3625|3666|3662|3587.5|3583.5|4461
1668389700000|2022-11-14 01:35:00|3629.5|3625.5|3609|3605|3632.5|3628.5|3588|3584|4253
1668390000000|2022-11-14 01:40:00|3610.5|3606.5|3601.5|3597.5|3623|3619|3594.5|3590.5|3002
1668390300000|2022-11-14 01:45:00|3602|3598|3577|3573|3607.5|3603.5|3576|3572|2839
1668390600000|2022-11-14 01:50:00|3576.5|3572.5|3558.5|3554.5|3587.5|3583.5|3558.5|3554.5|2475
1668390900000|2022-11-14 01:55:00|3557.5|3553.5|3556.5|3552.5|3562.5|3558.5|3542|3538|2665
1668391200000|2022-11-14 02:00:00|3557.5|3553.5|3560.5|3556.5|3572.5|3568.5|3552.5|3548.5|2349
1668391500000|2022-11-14 02:05:00|3559.5|3555.5|3520.5|3516.5|3559.5|3555.5|3518.5|3514.5|3117
1668391800000|2022-11-14 02:10:00|3521.5|3517.5|3529.5|3525.5|3540|3536|3519|3515|2798
1668392100000|2022-11-14 02:15:00|3528.5|3524.5|3540.5|3536.5|3544.5|3540.5|3515.5|3511.5|3191
1668392400000|2022-11-14 02:20:00|3542.5|3538.5|3541.5|3537.5|3555.5|3551.5|3533|3529|2047
1668392700000|2022-11-14 02:25:00|3542.5|3538.5|3539.6|3535.6|3544.5|3540.5|3527.1|3523.1|1597
1668393000000|2022-11-14 02:30:00|3540.1|3536.1|3553.1|3549.1|3565.1|3561.1|3540.1|3536.1|1779
1668393300000|2022-11-14 02:35:00|3552.6|3548.6|3566.6|3562.6|3572.6|3568.6|3551.6|3547.6|1462
1668393600000|2022-11-14 02:40:00|3567.1|3563.1|3557.1|3553.1|3572.6|3568.6|3556.6|3552.6|875
1668393900000|2022-11-14 02:45:00|3556.6|3552.6|3569.1|3565.1|3580.6|3576.6|3555.6|3551.6|2029
1668394200000|2022-11-14 02:50:00|3568.6|3564.6|3588.1|3584.1|3589.6|3585.6|3566.1|3562.1|1603
1668394500000|2022-11-14 02:55:00|3588.6|3584.6|3607.6|3603.6|3609.6|3605.6|3587.6|3583.6|1971
1668394800000|2022-11-14 03:00:00|3608.1|3604.1|3596.6|3592.6|3619.6|3615.6|3596.6|3592.6|2026
1668395100000|2022-11-14 03:05:00|3597.6|3593.6|3595.6|3591.6|3600.6|3596.6|3587.6|3583.6|1471
1668395400000|2022-11-14 03:10:00|3595.1|3591.1|3618.1|3614.1|3619.6|3615.6|3587.6|3583.6|1069
1668395700000|2022-11-14 03:15:00|3618.6|3614.6|3608.6|3604.6|3627.1|3623.1|3606.6|3602.6|1362
1668396000000|2022-11-14 03:20:00|3608.1|3604.1|3627.1|3623.1|3628.1|3624.1|3601.6|3597.6|1455
1668396300000|2022-11-14 03:25:00|3626.6|3622.6|3633.1|3629.1|3633.6|3629.6|3622.6|3618.6|999
1668396600000|2022-11-14 03:30:00|3633.6|3629.6|3624.6|3620.6|3634.6|3630.6|3621.6|3617.6|619
1668396900000|2022-11-14 03:35:00|3625.6|3621.6|3635.1|3631.1|3639.6|3635.6|3625.6|3621.6|589
1668397200000|2022-11-14 03:40:00|3635.6|3631.6|3636.1|3632.1|3641.6|3637.6|3629.1|3625.1|1182
1668397500000|2022-11-14 03:45:00|3635.6|3631.6|3624.6|3620.6|3637.6|3633.6|3622.6|3618.6|593
1668397800000|2022-11-14 03:50:00|3625.1|3621.1|3608.6|3604.6|3626.6|3622.6|3608.6|3604.6|1097
1668398100000|2022-11-14 03:55:00|3609.1|3605.1|3616.1|3612.1|3616.6|3612.6|3605.6|3601.6|602
1668398400000|2022-11-14 04:00:00|3612.2|3603.2|3610.5|3601.5|3612.2|3603.2|3610.2|3601.2|0
1668398700000|2022-11-14 04:05:00|3610.6|3601.6|3610.9|3601.9|3610.9|3601.9|3609.4|3600.4|0
1668399000000|2022-11-14 04:10:00|3611.1|3602.1|3610.3|3601.3|3611.2|3602.2|3610.1|3601.1|0
1668399300000|2022-11-14 04:15:00|3610.2|3601.2|3608.3|3599.3|3611.1|3602.1|3607.9|3598.9|0
1668399600000|2022-11-14 04:20:00|3608.2|3599.2|3608.1|3599.1|3609.1|3600.1|3607.5|3598.5|0
1668399900000|2022-11-14 04:25:00|3608|3599|3608.1|3599.1|3608.9|3599.9|3607.8|3598.8|0
1668400200000|2022-11-14 04:30:00|3608.3|3599.3|3607.9|3598.9|3609.2|3600.2|3607.8|3598.8|0
1668400500000|2022-11-14 04:35:00|3608|3599|3609.3|3600.3|3609.3|3600.3|3607.9|3598.9|0
1668400800000|2022-11-14 04:40:00|3609.1|3600.1|3609.9|3600.9|3610.1|3601.1|3608.8|3599.8|0
1668401100000|2022-11-14 04:45:00|3609.8|3600.8|3609.9|3600.9|3610.1|3601.1|3609.4|3600.4|0
1668401400000|2022-11-14 04:50:00|3610.1|3601.1|3611.6|3602.6|3611.6|3602.6|3609.8|3600.8|0
1668401700000|2022-11-14 04:55:00|3611.4|3602.4|3611.7|3602.7|3611.9|3602.9|3611.3|3602.3|0
1668402000000|2022-11-14 05:00:00|3611.4|3602.4|3608.1|3604.1|3629.6|3625.6|3606.6|3602.3|2399
1668402300000|2022-11-14 05:05:00|3608.6|3604.6|3594.1|3590.1|3609.1|3605.1|3593.6|3589.6|1132
1668402600000|2022-11-14 05:10:00|3594.6|3590.6|3596.6|3592.6|3604.6|3600.6|3587.1|3583.1|1632
1668402900000|2022-11-14 05:15:00|3597.1|3593.1|3598.6|3594.6|3601.6|3597.6|3590.6|3586.6|564
1668403200000|2022-11-14 05:20:00|3597.6|3593.6|3577.6|3573.6|3598.1|3594.1|3577.6|3573.6|1088
1668403500000|2022-11-14 05:25:00|3577.1|3573.1|3571.6|3567.6|3582.6|3578.6|3565.6|3561.6|1047
1668403800000|2022-11-14 05:30:00|3572.6|3568.6|3572.6|3568.6|3589.6|3585.6|3568.6|3564.6|1169
1668404100000|2022-11-14 05:35:00|3571.6|3567.6|3551.6|3547.6|3573.6|3569.6|3550.6|3546.6|1240
1668404400000|2022-11-14 05:40:00|3551.1|3547.1|3560.1|3556.1|3564.6|3560.6|3546.6|3542.6|1596
1668404700000|2022-11-14 05:45:00|3559.6|3555.6|3550.6|3546.6|3568.6|3564.6|3549.6|3545.6|1029
1668405000000|2022-11-14 05:50:00|3551.6|3547.6|3542.6|3538.6|3558.6|3554.6|3541.6|3537.6|1102
1668405300000|2022-11-14 05:55:00|3543.6|3539.6|3545.6|3541.6|3560.6|3556.6|3541.6|3537.6|1222
1668405600000|2022-11-14 06:00:00|3547.1|3543.1|3544.6|3540.6|3556.6|3552.6|3539.6|3535.6|1280
1668405900000|2022-11-14 06:05:00|3545.6|3541.6|3563.6|3559.6|3564.6|3560.6|3544.6|3540.6|1146
1668406200000|2022-11-14 06:10:00|3564.6|3560.6|3565.6|3561.6|3570.6|3566.6|3557.6|3553.6|1336
1668406500000|2022-11-14 06:15:00|3566.1|3562.1|3557.6|3553.6|3566.6|3562.6|3554.6|3550.6|657
1668406800000|2022-11-14 06:20:00|3557.1|3553.1|3544.1|3540.1|3558.6|3554.6|3537.6|3533.6|1360
1668407100000|2022-11-14 06:25:00|3544.6|3540.6|3543.6|3539.6|3548.6|3544.6|3539.6|3535.6|927
1668407400000|2022-11-14 06:30:00|3544.1|3540.1|3538.6|3534.6|3549.6|3545.6|3538.1|3534.1|542
1668407700000|2022-11-14 06:35:00|3539.1|3535.1|3528.1|3524.1|3539.6|3535.6|3527.6|3523.6|601
1668408000000|2022-11-14 06:40:00|3527.6|3523.6|3546.1|3542.1|3546.6|3542.6|3525.6|3521.6|1227
1668408300000|2022-11-14 06:45:00|3546.6|3542.6|3539.6|3535.6|3550.6|3546.6|3536.6|3532.6|703
1668408600000|2022-11-14 06:50:00|3540.6|3536.6|3547.6|3543.6|3552.6|3548.6|3540.6|3536.6|775
1668408900000|2022-11-14 06:55:00|3548.1|3544.1|3562.6|3558.6|3564.6|3560.6|3548.1|3544.1|965
1668409200000|2022-11-14 07:00:00|3563.1|3559.1|3566.1|3562.1|3566.6|3562.6|3553.6|3549.6|536
1668409500000|2022-11-14 07:05:00|3566.6|3562.6|3565.1|3561.1|3571.6|3567.6|3560.6|3556.6|768
1668409800000|2022-11-14 07:10:00|3565.6|3561.6|3555.6|3551.6|3565.6|3561.6|3555.1|3551.1|688
1668410100000|2022-11-14 07:15:00|3556.1|3552.1|3550.6|3546.6|3556.6|3552.6|3548.6|3544.6|606
1668410400000|2022-11-14 07:20:00|3551.6|3547.6|3556.1|3552.1|3560.6|3556.6|3551.6|3547.6|535
1668410700000|2022-11-14 07:25:00|3556.6|3552.6|3551.6|3547.6|3556.6|3552.6|3548.6|3544.6|598
1668411000000|2022-11-14 07:30:00|3552.6|3548.6|3549.6|3545.6|3554.6|3550.6|3545.6|3541.6|667
1668411300000|2022-11-14 07:35:00|3549.1|3545.1|3548.6|3544.6|3552.6|3548.6|3544.6|3540.6|508
1668411600000|2022-11-14 07:40:00|3548.1|3544.1|3553.6|3549.6|3555.1|3551.1|3546.6|3542.6|625
1668411900000|2022-11-14 07:45:00|3554.6|3550.6|3548.6|3544.6|3555.6|3551.6|3547.6|3543.6|870
1668412200000|2022-11-14 07:50:00|3548.1|3544.1|3550.6|3546.6|3552.6|3548.6|3546.6|3542.6|1372
1668412500000|2022-11-14 07:55:00|3550.1|3546.1|3556.6|3552.6|3557.6|3553.6|3546.6|3542.6|2122
1668412800000|2022-11-14 08:00:00|3557.1|3553.1|3561.6|3557.6|3565.6|3561.6|3556.1|3552.1|1080
1668413100000|2022-11-14 08:05:00|3562.6|3558.6|3560.6|3556.6|3562.6|3558.6|3553.6|3549.6|1320
1668413400000|2022-11-14 08:10:00|3560.1|3556.1|3561.6|3557.6|3569.1|3565.1|3556.6|3552.6|823
1668413700000|2022-11-14 08:15:00|3560.6|3556.6|3570.1|3566.1|3570.1|3566.1|3558.6|3554.6|3124
1668414000000|2022-11-14 08:20:00|3570.6|3566.6|3566.6|3562.6|3571.6|3567.6|3564.1|3560.1|619
1668414300000|2022-11-14 08:25:00|3567.1|3563.1|3568.6|3564.6|3573.6|3569.6|3567.1|3563.1|878
1668414600000|2022-11-14 08:30:00|3573.2|3564.2|3570.6|3561.6|3574|3565|3570.1|3561.1|0
1668414900000|2022-11-14 08:35:00|3570.5|3561.5|3569.7|3560.7|3571.2|3562.2|3566|3557|0
1668415200000|2022-11-14 08:40:00|3569.8|3560.8|3574.2|3565.2|3574.2|3565.2|3569.7|3560.7|0
1668415500000|2022-11-14 08:45:00|3574|3565|3578.7|3569.7|3578.8|3569.8|3574|3565|0
1668415800000|2022-11-14 08:50:00|3578.5|3569.5|3581.6|3572.6|3581.8|3572.8|3578.3|3569.3|0
1668416100000|2022-11-14 08:55:00|3581.8|3572.8|3583.1|3574.1|3583.3|3574.3|3580.2|3571.2|0
1668416400000|2022-11-14 09:00:00|3583.3|3574.3|3578.3|3569.3|3583.5|3574.5|3578.3|3569.3|0
1668416700000|2022-11-14 09:05:00|3578.2|3569.2|3572|3563|3578.7|3569.7|3572|3563|0
1668417000000|2022-11-14 09:10:00|3572.2|3563.2|3572.4|3563.4|3573.1|3564.1|3571.9|3562.9|0
1668417300000|2022-11-14 09:15:00|3572.7|3563.7|3556.1|3550.1|3572.7|3563.7|3548.6|3542.6|152
1668417600000|2022-11-14 09:20:00|3556.6|3550.6|3555.1|3549.1|3558.1|3552.1|3554.1|3548.1|57
1668417900000|2022-11-14 09:25:00|3554.6|3548.6|3556.6|3550.6|3558.1|3552.1|3551.6|3545.6|136
1668418200000|2022-11-14 09:30:00|3557.1|3551.1|3556.1|3550.1|3558.1|3552.1|3554.1|3548.1|51
1668418500000|2022-11-14 09:35:00|3556.6|3550.6|3557.1|3551.1|3559.6|3553.6|3556.1|3550.1|24
1668418800000|2022-11-14 09:40:00|3556.6|3550.6|3556.1|3550.1|3556.6|3550.6|3550.1|3544.1|53
1668419100000|2022-11-14 09:45:00|3555.6|3549.6|3550.6|3544.6|3556.1|3550.1|3549.1|3543.1|72
1668419400000|2022-11-14 09:50:00|3551.1|3545.1|3553.1|3547.1|3554.1|3548.1|3549.1|3543.1|58
1668419700000|2022-11-14 09:55:00|3552.6|3546.6|3546.1|3540.1|3553.6|3547.6|3545.6|3539.6|38
1668420000000|2022-11-14 10:00:00|3546.6|3540.6|3543.6|3537.6|3548.6|3542.6|3542.6|3536.6|47
1668420300000|2022-11-14 10:05:00|3544.1|3538.1|3539.6|3533.6|3545.6|3539.6|3539.1|3533.1|49
1668420600000|2022-11-14 10:10:00|3539.1|3533.1|3534.1|3528.1|3541.1|3535.1|3534.1|3528.1|58
1668420900000|2022-11-14 10:15:00|3535.1|3527.1|3536.1|3528.1|3536.1|3529.1|3533.1|3525.1|65
1668421200000|2022-11-14 10:20:00|3533.1|3525.1|3539.1|3530.1|3539.1|3532.1|3526.1|3519.1|172
1668421500000|2022-11-14 10:25:00|3542.1|3529.1|3543.1|3536.1|3543.1|3536.1|3541.1|3528.1|24
1668421800000|2022-11-14 10:30:00|3542.1|3535.1|3533.1|3525.1|3543.1|3536.1|3532.1|3524.1|58
1668422100000|2022-11-14 10:35:00|3532.1|3526.1|3532.1|3525.1|3534.1|3527.1|3532.1|3524.1|47
1668422400000|2022-11-14 10:40:00|3533.1|3526.1|3530.1|3523.1|3535.1|3527.1|3529.1|3521.1|96
1668422700000|2022-11-14 10:45:00|3529.1|3522.1|3527.1|3519.1|3530.1|3523.1|3526.1|3518.1|58
1668423000000|2022-11-14 10:50:00|3528.1|3520.1|3527.1|3520.1|3530.1|3523.1|3526.1|3519.1|121
1668423300000|2022-11-14 10:55:00|3529.1|3521.1|3528.1|3521.1|3533.1|3526.1|3526.1|3519.1|232
1668423600000|2022-11-14 11:00:00|3527.1|3520.1|3526.1|3518.1|3528.1|3520.1|3525.1|3518.1|91
1668423900000|2022-11-14 11:05:00|3525.1|3519.1|3523.1|3515.1|3526.1|3519.1|3521.1|3513.1|112
1668424200000|2022-11-14 11:10:00|3522.1|3516.1|3526.1|3518.1|3527.1|3520.1|3521.1|3514.1|67
1668424500000|2022-11-14 11:15:00|3525.1|3519.1|3528.1|3520.1|3530.1|3522.1|3524.1|3517.1|32
1668424800000|2022-11-14 11:20:00|3529.1|3521.1|3528.1|3521.1|3532.1|3525.1|3528.1|3520.1|15
1668425100000|2022-11-14 11:25:00|3529.1|3520.1|3532.1|3525.1|3532.1|3525.1|3529.1|3520.1|1
1668425400000|2022-11-14 11:30:00|3533.1|3526.1|3534.1|3526.1|3535.1|3527.1|3532.1|3524.1|45
1668425700000|2022-11-14 11:35:00|3533.1|3525.1|3533.1|3525.1|3535.1|3528.1|3532.1|3525.1|22
1668426000000|2022-11-14 11:40:00|3532.1|3524.1|3535.1|3528.1|3536.1|3529.1|3530.1|3523.1|28
1668426300000|2022-11-14 11:45:00|3536.1|3529.1|3542.1|3534.1|3542.1|3535.1|3532.1|3524.1|77
1668426600000|2022-11-14 11:50:00|3541.1|3531.1|3543.1|3536.1|3546.1|3538.1|3538.1|3531.1|27
1668426900000|2022-11-14 11:55:00|3544.1|3535.1|3542.1|3535.1|3547.1|3540.1|3539.1|3531.1|28
1668427200000|2022-11-14 12:00:00|3543.1|3534.1|3546.1|3538.1|3546.1|3538.1|3540.1|3532.1|15
1668427500000|2022-11-14 12:05:00|3545.1|3537.1|3546.1|3538.1|3547.1|3540.1|3544.1|3537.1|6
1668427800000|2022-11-14 12:10:00|3545.1|3539.1|3550.1|3542.1|3550.1|3543.1|3544.1|3536.1|42
1668428100000|2022-11-14 12:15:00|3551.1|3543.1|3552.1|3544.1|3553.1|3545.1|3550.1|3541.1|24
1668428400000|2022-11-14 12:20:00|3553.1|3545.1|3563.1|3556.1|3563.1|3556.1|3552.1|3544.1|50
1668428700000|2022-11-14 12:25:00|3562.1|3554.1|3573.1|3565.1|3576.1|3569.1|3561.1|3553.1|117
1668429000000|2022-11-14 12:30:00|3572.1|3564.1|3575.1|3568.1|3578.1|3570.1|3570.1|3562.1|64
1668429300000|2022-11-14 12:35:00|3576.1|3569.1|3573.1|3566.1|3578.1|3570.1|3568.1|3561.1|76
1668429600000|2022-11-14 12:40:00|3574.1|3565.1|3574.1|3566.1|3577.1|3570.1|3572.1|3565.1|15
1668429900000|2022-11-14 12:45:00|3575.1|3567.1|3576.1|3568.1|3576.1|3569.1|3570.1|3563.1|21
1668430200000|2022-11-14 12:50:00|3575.1|3567.1|3580.1|3573.1|3581.1|3574.1|3572.1|3564.1|37
1668430500000|2022-11-14 12:55:00|3579.1|3572.1|3600.1|3593.1|3602.1|3594.1|3577.1|3569.1|180
1668430800000|2022-11-14 13:00:00|3599.1|3592.1|3604.1|3596.1|3608.1|3600.1|3595.1|3587.1|174
1668431100000|2022-11-14 13:05:00|3605.1|3597.1|3597.1|3590.1|3605.1|3598.1|3594.1|3586.1|64
1668431400000|2022-11-14 13:10:00|3596.1|3588.1|3595.1|3588.1|3596.1|3588.1|3586.1|3578.1|111
1668431700000|2022-11-14 13:15:00|3594.1|3587.1|3609.1|3601.1|3610.1|3603.1|3593.1|3585.1|128
1668432000000|2022-11-14 13:20:00|3608.1|3599.1|3609.1|3601.1|3611.1|3603.1|3605.1|3596.1|34
1668432300000|2022-11-14 13:25:00|3611.1|3600.1|3604.1|3596.1|3611.1|3602.1|3600.1|3592.1|12
1668432600000|2022-11-14 13:30:00|3603.1|3594.1|3603.1|3595.1|3604.1|3596.1|3591.1|3583.1|149
1668432900000|2022-11-14 13:35:00|3602.1|3594.1|3604.1|3597.1|3605.1|3597.1|3601.1|3593.1|40
1668433200000|2022-11-14 13:40:00|3603.1|3596.1|3601.1|3592.1|3604.1|3597.1|3600.1|3592.1|16
1668433500000|2022-11-14 13:45:00|3600.1|3591.1|3598.1|3591.1|3601.1|3594.1|3598.1|3591.1|43
1668433800000|2022-11-14 13:50:00|3597.1|3589.1|3599.1|3591.1|3600.1|3592.1|3594.1|3585.1|110
1668434100000|2022-11-14 13:55:00|3598.1|3590.1|3596.1|3590.1|3600.1|3592.1|3593.1|3584.1|27
1668434400000|2022-11-14 14:00:00|3596.6|3590.6|3602.1|3596.1|3602.6|3596.6|3595.6|3589.6|79
1668434700000|2022-11-14 14:05:00|3601.6|3595.6|3600.1|3594.1|3602.1|3596.1|3597.6|3591.6|15
1668435000000|2022-11-14 14:10:00|3600.6|3594.6|3598.6|3592.6|3603.1|3597.1|3598.1|3592.1|12
1668435300000|2022-11-14 14:15:00|3598.1|3592.1|3594.1|3588.1|3599.6|3593.6|3593.6|3587.6|31
1668435600000|2022-11-14 14:20:00|3593.6|3587.6|3583.1|3577.1|3593.6|3587.6|3581.6|3575.6|42
1668435900000|2022-11-14 14:25:00|3583.6|3577.6|3576.6|3570.6|3584.6|3578.6|3572.1|3566.1|158
1668436200000|2022-11-14 14:30:00|3578.1|3572.1|3557.6|3551.6|3604.6|3598.6|3556.6|3550.6|426
1668436500000|2022-11-14 14:35:00|3557.1|3551.1|3552.1|3546.1|3562.1|3556.1|3542.6|3536.6|341
1668436800000|2022-11-14 14:40:00|3551.6|3545.6|3545.1|3539.1|3557.1|3551.1|3539.6|3533.6|120
1668437100000|2022-11-14 14:45:00|3544.6|3538.6|3540.6|3534.6|3546.1|3540.1|3532.6|3526.6|94
1668437400000|2022-11-14 14:50:00|3540.1|3534.1|3537.1|3531.1|3543.1|3537.1|3531.1|3525.1|354
1668437700000|2022-11-14 14:55:00|3537.6|3531.6|3556.6|3550.6|3556.6|3550.6|3537.1|3531.1|129
1668438000000|2022-11-14 15:00:00|3556.1|3550.1|3563.1|3557.1|3569.1|3563.1|3556.1|3550.1|168
1668438300000|2022-11-14 15:05:00|3563.6|3557.6|3564.1|3558.1|3570.1|3564.1|3557.1|3551.1|48
1668438600000|2022-11-14 15:10:00|3564.6|3558.6|3570.1|3564.1|3571.1|3565.1|3560.6|3554.6|55
1668438900000|2022-11-14 15:15:00|3570.6|3564.6|3574.1|3568.1|3580.1|3574.1|3568.1|3562.1|98
1668439200000|2022-11-14 15:20:00|3573.6|3567.6|3580.1|3574.1|3586.6|3580.6|3573.1|3567.1|34
1668439500000|2022-11-14 15:25:00|3580.6|3574.6|3573.1|3567.1|3580.6|3574.6|3572.6|3566.6|114
1668439800000|2022-11-14 15:30:00|3572.6|3566.6|3574.1|3568.1|3576.6|3570.6|3564.1|3558.1|116
1668440100000|2022-11-14 15:35:00|3573.6|3567.6|3569.1|3563.1|3574.1|3568.1|3561.6|3555.6|68
1668440400000|2022-11-14 15:40:00|3569.6|3563.6|3568.1|3562.1|3577.6|3571.6|3568.1|3562.1|87
1668440700000|2022-11-14 15:45:00|3568.6|3562.6|3562.1|3556.1|3568.6|3562.6|3562.1|3556.1|61
1668441000000|2022-11-14 15:50:00|3561.6|3555.6|3560.6|3554.6|3564.6|3558.6|3556.1|3550.1|31
1668441300000|2022-11-14 15:55:00|3560.1|3554.1|3568.1|3562.1|3569.1|3563.1|3560.1|3554.1|17
1668441600000|2022-11-14 16:00:00|3568.6|3562.6|3573.1|3567.1|3573.6|3567.6|3568.1|3562.1|13
1668441900000|2022-11-14 16:05:00|3573.6|3567.6|3576.6|3570.6|3579.1|3573.1|3572.1|3566.1|11
1668442200000|2022-11-14 16:10:00|3577.6|3571.6|3569.6|3563.6|3579.1|3573.1|3563.6|3557.6|135
1668442500000|2022-11-14 16:15:00|3569.1|3563.1|3557.1|3551.1|3569.6|3563.6|3553.6|3547.6|61
1668442800000|2022-11-14 16:20:00|3557.6|3551.6|3570.1|3564.1|3570.6|3564.6|3557.1|3551.1|20
1668443100000|2022-11-14 16:25:00|3570.6|3564.6|3574.1|3568.1|3574.6|3568.6|3569.6|3563.6|13
1668443400000|2022-11-14 16:30:00|3574.6|3568.6|3592.6|3586.6|3593.6|3587.6|3572.6|3566.6|75
1668443700000|2022-11-14 16:35:00|3593.1|3587.1|3587.1|3581.1|3594.6|3588.6|3586.1|3580.1|29
1668444000000|2022-11-14 16:40:00|3587.6|3581.6|3575.1|3569.1|3588.1|3582.1|3574.1|3568.1|7
1668444300000|2022-11-14 16:45:00|3574.6|3568.6|3578.1|3572.1|3582.1|3576.1|3574.6|3568.6|10
1668444600000|2022-11-14 16:50:00|3577.6|3571.6|3571.6|3565.6|3580.1|3574.1|3570.6|3564.6|6
1668444900000|2022-11-14 16:55:00|3571.1|3565.1|3567.1|3561.1|3572.6|3566.6|3567.1|3561.1|18
1668445200000|2022-11-14 17:00:00|3567.6|3561.6|3575.1|3569.1|3576.6|3570.6|3565.6|3559.6|15
1668445500000|2022-11-14 17:05:00|3574.6|3568.6|3573.1|3567.1|3579.1|3573.1|3571.6|3565.6|10
1668445800000|2022-11-14 17:10:00|3573.6|3567.6|3567.1|3561.1|3573.6|3567.6|3563.1|3557.1|10
1668446100000|2022-11-14 17:15:00|3567.6|3561.6|3566.1|3560.1|3569.6|3563.6|3566.1|3560.1|2
1668446400000|2022-11-14 17:20:00|3566.6|3560.6|3567.1|3561.1|3567.1|3561.1|3557.1|3551.1|35
1668446700000|2022-11-14 17:25:00|3567.6|3561.6|3569.6|3563.6|3570.1|3564.1|3565.6|3559.6|7
1668447000000|2022-11-14 17:30:00|3569.1|3563.1|3569.1|3563.1|3571.1|3565.1|3566.6|3560.6|20
1668447300000|2022-11-14 17:35:00|3569.6|3563.6|3571.6|3565.6|3572.6|3566.6|3568.6|3562.6|5
1668447600000|2022-11-14 17:40:00|3571.1|3565.1|3567.1|3561.1|3571.1|3565.1|3566.6|3560.6|12
1668447900000|2022-11-14 17:45:00|3567.6|3561.6|3571.1|3565.1|3572.1|3566.1|3567.1|3561.1|6
1668448200000|2022-11-14 17:50:00|3570.6|3564.6|3571.1|3565.1|3572.1|3566.1|3568.6|3562.6|0
1668448500000|2022-11-14 17:55:00|3570.6|3564.6|3569.1|3563.1|3571.6|3565.6|3567.6|3561.6|2
1668448800000|2022-11-14 18:00:00|3568.6|3562.6|3572.1|3566.1|3573.1|3567.1|3567.6|3561.6|1
1668449100000|2022-11-14 18:05:00|3571.6|3565.6|3568.1|3562.1|3573.1|3567.1|3566.6|3560.6|10
1668449400000|2022-11-14 18:10:00|3568.6|3562.6|3569.6|3563.6|3570.1|3564.1|3565.6|3559.6|3
1668449700000|2022-11-14 18:15:00|3569.1|3563.1|3571.6|3565.6|3572.1|3566.1|3568.1|3562.1|15
1668450000000|2022-11-14 18:20:00|3571.1|3565.1|3573.6|3567.6|3575.6|3569.6|3570.6|3564.6|9
1668450300000|2022-11-14 18:25:00|3573.1|3567.1|3578.1|3572.1|3578.6|3572.6|3573.1|3567.1|9
1668450600000|2022-11-14 18:30:00|3578.6|3572.6|3581.1|3575.1|3581.1|3575.1|3576.6|3570.6|6
1668450900000|2022-11-14 18:35:00|3581.6|3575.6|3582.1|3576.1|3582.6|3576.6|3579.1|3573.1|1
1668451200000|2022-11-14 18:40:00|3581.6|3575.6|3583.1|3577.1|3583.1|3577.1|3580.6|3574.6|2
1668451500000|2022-11-14 18:45:00|3582.6|3576.6|3585.1|3579.1|3585.1|3579.1|3582.1|3576.1|0
1668451800000|2022-11-14 18:50:00|3584.6|3578.6|3585.1|3579.1|3585.6|3579.6|3584.1|3578.1|3
1668452100000|2022-11-14 18:55:00|3584.6|3578.6|3585.2|3576.2|3585.2|3578.6|3582.1|3576.1|26
1668452400000|2022-11-14 19:00:00|3585.1|3576.1|3586.2|3577.2|3588.1|3579.1|3584.8|3575.8|0
1668452700000|2022-11-14 19:05:00|3586.3|3577.3|3584.3|3575.3|3586.3|3577.3|3583.9|3574.9|0
1668453000000|2022-11-14 19:10:00|3584.2|3575.2|3582.5|3573.5|3584.4|3575.4|3581.1|3572.1|0
1668453300000|2022-11-14 19:15:00|3582.6|3573.6|3582.2|3573.2|3583.7|3574.7|3580.1|3571.1|0
1668453600000|2022-11-14 19:20:00|3582.1|3573.1|3584|3575|3584.2|3575.2|3581.7|3572.7|0
1668453900000|2022-11-14 19:25:00|3583.9|3574.9|3587.3|3578.3|3587.3|3578.3|3583.3|3574.3|0
1668454200000|2022-11-14 19:30:00|3587.2|3578.2|3586.4|3577.4|3588.6|3579.6|3586.3|3577.3|0
1668454500000|2022-11-14 19:35:00|3586.3|3577.3|3586.9|3577.9|3588.7|3579.7|3586.3|3577.3|0
1668454800000|2022-11-14 19:40:00|3586.3|3577.3|3583.9|3574.9|3586.8|3577.8|3583.9|3574.9|0
1668455100000|2022-11-14 19:45:00|3584|3575|3580.8|3571.8|3584.9|3575.9|3580.6|3571.6|0
1668455400000|2022-11-14 19:50:00|3580.7|3571.7|3582.9|3573.9|3582.9|3573.9|3580.6|3571.6|0
1668455700000|2022-11-14 19:55:00|3583|3574|3583.4|3574.4|3583.9|3574.9|3582.4|3573.4|0
1668456000000|2022-11-14 20:00:00|3583.5|3574.5|3583.1|3574.1|3586.2|3577.2|3582|3573|0
1668456300000|2022-11-14 20:05:00|3583|3574|3579.7|3570.7|3584|3575|3579.7|3570.7|0
1668456600000|2022-11-14 20:10:00|3579.8|3570.8|3574|3565|3579.9|3570.9|3573.5|3564.5|0
1668456900000|2022-11-14 20:15:00|3573.9|3564.9|3575.2|3566.2|3575.4|3566.4|3572.5|3563.5|0
1668457200000|2022-11-14 20:20:00|3575.3|3566.3|3577.1|3568.1|3578.7|3569.7|3575.2|3566.2|0
1668457500000|2022-11-14 20:25:00|3577.2|3568.2|3576.7|3567.7|3578.9|3569.9|3576.7|3567.7|0
1668457800000|2022-11-14 20:30:00|3576.8|3567.8|3571.4|3562.4|3576.9|3567.9|3571.4|3562.4|0
1668458100000|2022-11-14 20:35:00|3570.4|3561.4|3575|3566|3575.7|3566.7|3570.4|3561.4|0
1668458400000|2022-11-14 20:40:00|3575.1|3566.1|3570.6|3561.6|3575.2|3566.2|3570.5|3561.5|0
1668458700000|2022-11-14 20:45:00|3570.5|3561.5|3567.7|3558.7|3570.6|3561.6|3567.6|3558.6|0
1668459000000|2022-11-14 20:50:00|3567.6|3558.6|3561.9|3552.9|3569|3560|3561.8|3552.8|0
1668459300000|2022-11-14 20:55:00|3561.8|3552.8|3559.2|3550.2|3561.8|3552.8|3557|3548|0
1668459600000|2022-11-14 21:00:00|3559.3|3550.3|3551.2|3542.2|3562.1|3553.1|3549.8|3540.8|0
1668459900000|2022-11-14 21:05:00|3551.3|3542.3|3550.6|3541.6|3552.1|3543.1|3550|3541|0
1668460200000|2022-11-14 21:10:00|3550.7|3541.7|3553.3|3544.3|3553.4|3544.4|3550.6|3541.6|0
1668460500000|2022-11-14 21:15:00|3553.1|3544.1|3549.1|3540.1|3553.1|3544.1|3548.8|3539.8|0
1668460800000|2022-11-14 21:20:00|3549|3540|3549.1|3540.1|3549.5|3540.5|3548.8|3539.8|0
1668461100000|2022-11-14 21:25:00|3549|3540|3548.8|3539.8|3549|3540|3548.6|3539.6|0
1668461400000|2022-11-14 21:30:00|3548.6|3539.6|3549|3540|3549.3|3540.3|3547.9|3538.9|0
1668461700000|2022-11-14 21:35:00|3548.8|3539.8|3549.1|3540.1|3549.2|3540.2|3548.6|3539.6|0
1668462000000|2022-11-14 21:40:00|3549|3540|3550.8|3541.8|3550.8|3541.8|3549|3540|0
1668462300000|2022-11-14 21:45:00|3550.9|3541.9|3550.8|3541.8|3552|3543|3550.6|3541.6|0
1668462600000|2022-11-14 21:50:00|3550.9|3541.9|3551.2|3542.2|3551.4|3542.4|3550|3541|0
1668462900000|2022-11-14 21:55:00|3551.4|3542.4|3552.5|3543.5|3552.8|3543.8|3551.2|3542.2|0
1668463200000|2022-11-14 22:00:00|3552.3|3543.3|3552.7|3543.7|3553.1|3544.1|3552.3|3543.3|0
1668463500000|2022-11-14 22:05:00|3552.2|3543.2|3551.7|3542.7|3552.2|3543.2|3551.6|3542.6|0
1668463800000|2022-11-14 22:10:00|3551.8|3542.8|3552.9|3543.9|3553|3544|3551.7|3542.7|0
1668464100000|2022-11-14 22:15:00|3553|3544|3553.2|3544.2|3553.2|3544.2|3553|3544|0
1668464400000|2022-11-14 22:20:00|3553.4|3544.4|3553.4|3544.4|3553.5|3544.5|3553.1|3544.1|0
1668464700000|2022-11-14 22:25:00|3552.9|3543.9|3552.9|3543.9|3553.3|3544.3|3552.5|3543.5|0
1668465000000|2022-11-14 22:30:00|3553|3544|3553.2|3544.2|3553.2|3544.2|3552.9|3543.9|0
1668465300000|2022-11-14 22:35:00|3553.5|3544.5|3556.1|3547.1|3556.2|3547.2|3553.5|3544.5|0
1668465600000|2022-11-14 22:40:00|3556.2|3547.2|3556.5|3547.5|3556.7|3547.7|3556.2|3547.2|0
1668465900000|2022-11-14 22:45:00|3556.3|3547.3|3556.6|3547.6|3556.6|3547.6|3556.3|3547.3|0
1668466200000|2022-11-14 22:50:00|3556.4|3547.4|3556.3|3547.3|3556.4|3547.4|3556.1|3547.1|0
1668466500000|2022-11-14 22:55:00|3556.2|3547.2|3556.4|3547.4|3556.5|3547.5|3556.1|3547.1|0
1668466800000|2022-11-14 23:00:00|3556|3547|3556.1|3547.1|3557.6|3548.6|3555.7|3546.7|0
1668467100000|2022-11-14 23:05:00|3556.2|3547.2|3556.6|3547.6|3557.1|3548.1|3555.9|3546.9|0
1668467400000|2022-11-14 23:10:00|3556.8|3547.8|3556.9|3547.9|3557.1|3548.1|3556.4|3547.4|0
1668467700000|2022-11-14 23:15:00|3557.1|3548.1|3557.1|3548.1|3557.6|3548.6|3556.8|3547.8|0
1668468000000|2022-11-14 23:20:00|3556.9|3547.9|3557.5|3548.5|3557.7|3548.7|3556.9|3547.9|0
1668468300000|2022-11-14 23:25:00|3557.3|3548.3|3557.5|3548.5|3557.5|3548.5|3556.8|3547.8|0
1668468600000|2022-11-14 23:30:00|3557.7|3548.7|3558.1|3549.1|3558.2|3549.2|3557.4|3548.4|0
1668468900000|2022-11-14 23:35:00|3558|3549|3558.4|3549.4|3558.4|3549.4|3557.7|3548.7|0
1668469200000|2022-11-14 23:40:00|3558.5|3549.5|3559.2|3550.2|3559.7|3550.7|3558.3|3549.3|0
1668469500000|2022-11-14 23:45:00|3559.1|3550.1|3557.1|3548.1|3559.2|3550.2|3557|3548|0
1668469800000|2022-11-14 23:50:00|3557.2|3548.2|3558.3|3549.3|3558.8|3549.8|3557.1|3548.1|0
1668470100000|2022-11-14 23:55:00|3558.4|3549.4|3562.1|3553.1|3562.8|3553.8|3558.1|3549.1|0
1668470400000|2022-11-15 00:00:00|3562.3|3553.3|3572.6|3563.6|3572.6|3563.6|3561.9|3552.9|0
1668470700000|2022-11-15 00:05:00|3572.4|3563.4|3571.7|3562.7|3572.4|3563.4|3571.2|3562.2|0
1668471000000|2022-11-15 00:10:00|3571.9|3562.9|3573.5|3564.5|3574.2|3565.2|3571.4|3562.4|0
1668471300000|2022-11-15 00:15:00|3573.6|3564.6|3574|3565|3574.3|3565.3|3572.7|3563.7|0
1668471600000|2022-11-15 00:20:00|3573.8|3564.8|3574.7|3565.7|3574.9|3565.9|3573.3|3564.3|0
1668471900000|2022-11-15 00:25:00|3574.8|3565.8|3573.9|3564.9|3574.9|3565.9|3573.5|3564.5|0
1668472200000|2022-11-15 00:30:00|3574|3565|3574.6|3565.6|3575|3566|3573.6|3564.6|0
1668472500000|2022-11-15 00:35:00|3574.8|3565.8|3574|3565|3574.8|3565.8|3573.5|3564.5|0
1668472800000|2022-11-15 00:40:00|3574.2|3565.2|3573.6|3564.6|3574.6|3565.6|3573.5|3564.5|0
1668473100000|2022-11-15 00:45:00|3573.5|3564.5|3572.7|3563.7|3574.1|3565.1|3572.3|3563.3|0
1668473400000|2022-11-15 00:50:00|3572.8|3563.8|3573.2|3564.2|3573.9|3564.9|3572.8|3563.8|0
1668473700000|2022-11-15 00:55:00|3573.3|3564.3|3572.1|3563.1|3573.5|3564.5|3571.6|3562.6|0
1668474000000|2022-11-15 01:00:00|3572.3|3563.3|3576.1|3567.1|3576.3|3567.3|3571.7|3562.7|0
1668474300000|2022-11-15 01:05:00|3576.2|3567.2|3579.2|3570.2|3579.3|3570.3|3575|3566|0
1668474600000|2022-11-15 01:10:00|3579.1|3570.1|3581.6|3572.6|3582.2|3573.2|3579.1|3570.1|0
1668474900000|2022-11-15 01:15:00|3583.8|3574.8|3545.1|3541.1|3584.2|3575.2|3540.1|3536.1|326
1668475200000|2022-11-15 01:20:00|3544.6|3540.6|3534.1|3530.1|3548.6|3544.6|3528.1|3524.1|537
1668475500000|2022-11-15 01:25:00|3534.6|3530.6|3544.6|3540.6|3551.1|3547.1|3534.6|3530.6|178
1668475800000|2022-11-15 01:30:00|3539.6|3535.6|3519.1|3515.1|3552.1|3548.1|3511.6|3507.6|2753
1668476100000|2022-11-15 01:35:00|3519.6|3515.6|3561.1|3557.1|3563.6|3559.6|3510.6|3506.6|2846
1668476400000|2022-11-15 01:40:00|3562.1|3558.1|3561.1|3557.1|3566.6|3562.6|3547.1|3543.1|2461
1668476700000|2022-11-15 01:45:00|3560.6|3556.6|3593.6|3589.6|3602.6|3598.6|3559.6|3555.6|2090
1668477000000|2022-11-15 01:50:00|3593.1|3589.1|3618.6|3614.6|3622.6|3618.6|3589.6|3585.6|2768
1668477300000|2022-11-15 01:55:00|3618.1|3614.1|3624.1|3620.1|3637.1|3633.1|3614.6|3610.6|2649
1668477600000|2022-11-15 02:00:00|3624.6|3620.6|3655.2|3651.2|3655.7|3651.7|3605.6|3601.6|2836
1668477900000|2022-11-15 02:05:00|3653.7|3649.7|3643.7|3639.7|3662.7|3658.7|3638.2|3634.2|2973
1668478200000|2022-11-15 02:10:00|3643.2|3639.2|3664.7|3660.7|3667.2|3663.2|3636.7|3632.7|1959
1668478500000|2022-11-15 02:15:00|3665.2|3661.2|3688.2|3684.2|3689.7|3685.7|3661.7|3657.7|2358
1668478800000|2022-11-15 02:20:00|3687.7|3683.7|3708.7|3704.7|3710.2|3706.2|3675.7|3671.7|2785
1668479100000|2022-11-15 02:25:00|3710.2|3706.2|3724.7|3720.7|3726.7|3722.7|3710.2|3706.2|3321
1668479400000|2022-11-15 02:30:00|3724.2|3720.2|3701.7|3697.7|3732.7|3728.7|3691.2|3687.2|3343
1668479700000|2022-11-15 02:35:00|3700.7|3696.7|3714.2|3710.2|3715.2|3711.2|3700.7|3696.7|1491
1668480000000|2022-11-15 02:40:00|3714.7|3710.7|3718.7|3714.7|3732.7|3728.7|3712.7|3708.7|1649
1668480300000|2022-11-15 02:45:00|3719.2|3715.2|3701.7|3697.7|3725.2|3721.2|3699.7|3695.7|1608
1668480600000|2022-11-15 02:50:00|3701.2|3697.2|3704.7|3700.7|3713.2|3709.2|3687.7|3683.7|1612
1668480900000|2022-11-15 02:55:00|3703.7|3699.7|3713.7|3709.7|3713.7|3709.7|3696.2|3692.2|708
1668481200000|2022-11-15 03:00:00|3714.2|3710.2|3705.7|3701.7|3714.7|3710.7|3698.7|3694.7|979
1668481500000|2022-11-15 03:05:00|3706.2|3702.2|3729.7|3725.7|3733.7|3729.7|3701.7|3697.7|1545
1668481800000|2022-11-15 03:10:00|3728.7|3724.7|3713.7|3709.7|3730.2|3726.2|3713.7|3709.7|942
1668482100000|2022-11-15 03:15:00|3714.2|3710.2|3717.7|3713.7|3725.7|3721.7|3713.7|3709.7|712
1668482400000|2022-11-15 03:20:00|3719.2|3715.2|3727.7|3723.7|3728.7|3724.7|3715.7|3711.7|579
1668482700000|2022-11-15 03:25:00|3728.2|3724.2|3741.7|3737.7|3744.7|3740.7|3726.2|3722.2|1927
1668483000000|2022-11-15 03:30:00|3742.2|3738.2|3748.7|3744.7|3748.7|3744.7|3740.7|3736.7|783
1668483300000|2022-11-15 03:35:00|3749.7|3745.7|3761.7|3757.7|3761.7|3757.7|3747.2|3743.2|623
1668483600000|2022-11-15 03:40:00|3762.7|3758.7|3762.7|3758.7|3781.7|3777.7|3760.2|3756.2|1764
1668483900000|2022-11-15 03:45:00|3762.2|3758.2|3780.7|3776.7|3790.7|3786.7|3762.2|3758.2|1040
1668484200000|2022-11-15 03:50:00|3781.7|3777.7|3799.2|3795.2|3800.7|3796.7|3775.7|3771.7|1019
1668484500000|2022-11-15 03:55:00|3798.7|3794.7|3794.7|3790.7|3799.7|3795.7|3789.7|3785.7|651
1668484800000|2022-11-15 04:00:00|3795|3786|3794.6|3785.6|3795.4|3786.4|3793.9|3784.9|0
1668485100000|2022-11-15 04:05:00|3794.5|3785.5|3794|3785|3794.9|3785.9|3793.3|3784.3|0
1668485400000|2022-11-15 04:10:00|3794.2|3785.2|3795.4|3786.4|3796.1|3787.1|3793.8|3784.8|0
1668485700000|2022-11-15 04:15:00|3795.3|3786.3|3793.9|3784.9|3795.6|3786.6|3793.7|3784.7|0
1668486000000|2022-11-15 04:20:00|3794|3785|3793.6|3784.6|3794.1|3785.1|3792.6|3783.6|0
1668486300000|2022-11-15 04:25:00|3793.7|3784.7|3793.3|3784.3|3794.1|3785.1|3793.1|3784.1|0
1668486600000|2022-11-15 04:30:00|3793.4|3784.4|3793|3784|3794|3785|3793|3784|0
1668486900000|2022-11-15 04:35:00|3792.9|3783.9|3786.8|3777.8|3793.4|3784.4|3786.8|3777.8|0
1668487200000|2022-11-15 04:40:00|3786.9|3777.9|3787.4|3778.4|3787.4|3778.4|3785.4|3776.4|0
1668487500000|2022-11-15 04:45:00|3787.2|3778.2|3786.5|3777.5|3787.6|3778.6|3786.5|3777.5|0
1668487800000|2022-11-15 04:50:00|3786.4|3777.4|3782.1|3773.1|3790.6|3781.6|3782.1|3773.1|0
1668488100000|2022-11-15 04:55:00|3782.2|3773.2|3777.7|3768.7|3782.2|3773.2|3777.7|3768.7|0
1668488400000|2022-11-15 05:00:00|3793.7|3789.7|3809.7|3805.7|3828.7|3824.7|3790.7|3786.7|3198
1668488700000|2022-11-15 05:05:00|3808.7|3804.7|3812.7|3808.7|3814.7|3810.7|3791.2|3787.2|2701
1668489000000|2022-11-15 05:10:00|3813.7|3809.7|3798.7|3794.7|3818.7|3814.7|3794.7|3790.7|1555
1668489300000|2022-11-15 05:15:00|3798.2|3794.2|3813.7|3809.7|3818.7|3814.7|3795.7|3791.7|1878
1668489600000|2022-11-15 05:20:00|3814.7|3810.7|3816.2|3812.2|3819.7|3815.7|3799.7|3795.7|1901
1668489900000|2022-11-15 05:25:00|3815.7|3811.7|3810.2|3806.2|3827.2|3823.2|3804.7|3800.7|2260
1668490200000|2022-11-15 05:30:00|3810.7|3806.7|3781.7|3777.7|3822.7|3818.7|3779.2|3775.2|2408
1668490500000|2022-11-15 05:35:00|3780.7|3776.7|3772.7|3768.7|3794.7|3790.7|3765.7|3761.7|2438
1668490800000|2022-11-15 05:40:00|3773.7|3769.7|3765.7|3761.7|3774.7|3770.7|3757.7|3753.7|1427
1668491100000|2022-11-15 05:45:00|3766.2|3762.2|3758.7|3754.7|3767.2|3763.2|3754.7|3750.7|1360
1668491400000|2022-11-15 05:50:00|3757.7|3753.7|3768.7|3764.7|3777.7|3773.7|3750.7|3746.7|1700
1668491700000|2022-11-15 05:55:00|3769.2|3765.2|3749.7|3745.7|3771.7|3767.7|3748.7|3744.7|1507
1668492000000|2022-11-15 06:00:00|3749.2|3745.2|3746.2|3742.2|3757.7|3753.7|3738.7|3734.7|1877
1668492300000|2022-11-15 06:05:00|3745.7|3741.7|3757.7|3753.7|3757.7|3753.7|3739.7|3735.7|1097
1668492600000|2022-11-15 06:10:00|3757.2|3753.2|3774.7|3770.7|3774.7|3770.7|3751.7|3747.7|1293
1668492900000|2022-11-15 06:15:00|3773.7|3769.7|3764.7|3760.7|3775.2|3771.2|3763.7|3759.7|675
1668493200000|2022-11-15 06:20:00|3764.2|3760.2|3766.2|3762.2|3778.2|3774.2|3762.7|3758.7|1097
1668493500000|2022-11-15 06:25:00|3766.7|3762.7|3769.7|3765.7|3772.7|3768.7|3764.7|3760.7|527
1668493800000|2022-11-15 06:30:00|3769.2|3765.2|3783.7|3779.7|3783.7|3779.7|3765.7|3761.7|811
1668494100000|2022-11-15 06:35:00|3784.2|3780.2|3792.7|3788.7|3795.7|3791.7|3780.7|3776.7|1214
1668494400000|2022-11-15 06:40:00|3793.2|3789.2|3785.7|3781.7|3793.2|3789.2|3784.7|3780.7|818
1668494700000|2022-11-15 06:45:00|3786.7|3782.7|3784.7|3780.7|3786.7|3782.7|3776.7|3772.7|2000
1668495000000|2022-11-15 06:50:00|3783.7|3779.7|3796.7|3792.7|3797.7|3793.7|3781.7|3777.7|761
1668495300000|2022-11-15 06:55:00|3797.2|3793.2|3797.2|3793.2|3797.7|3793.7|3786.7|3782.7|917
1668495600000|2022-11-15 07:00:00|3796.7|3792.7|3801.7|3797.7|3802.7|3798.7|3794.7|3790.7|782
1668495900000|2022-11-15 07:05:00|3802.2|3798.2|3801.7|3797.7|3811.7|3807.7|3801.2|3797.2|685
1668496200000|2022-11-15 07:10:00|3800.7|3796.7|3797.7|3793.7|3805.7|3801.7|3796.7|3792.7|491
1668496500000|2022-11-15 07:15:00|3797.2|3793.2|3806.2|3802.2|3806.7|3802.7|3796.7|3792.7|599
1668496800000|2022-11-15 07:20:00|3805.7|3801.7|3803.7|3799.7|3809.7|3805.7|3801.7|3797.7|504
1668497100000|2022-11-15 07:25:00|3802.7|3798.7|3795.7|3791.7|3807.7|3803.7|3795.7|3791.7|1228
1668497400000|2022-11-15 07:30:00|3796.2|3792.2|3796.7|3792.7|3803.7|3799.7|3795.7|3791.7|1052
1668497700000|2022-11-15 07:35:00|3796.2|3792.2|3788.7|3784.7|3799.7|3795.7|3781.7|3777.7|1558
1668498000000|2022-11-15 07:40:00|3786.7|3782.7|3790.7|3786.7|3799.7|3795.7|3786.7|3782.7|1808
1668498300000|2022-11-15 07:45:00|3791.7|3787.7|3792.7|3788.7|3798.7|3794.7|3785.7|3781.7|1796
1668498600000|2022-11-15 07:50:00|3791.7|3787.7|3802.7|3798.7|3811.7|3807.7|3789.7|3785.7|2418
1668498900000|2022-11-15 07:55:00|3802.2|3798.2|3809.7|3805.7|3811.7|3807.7|3799.7|3795.7|1926
1668499200000|2022-11-15 08:00:00|3810.7|3806.7|3820.7|3816.7|3821.2|3817.2|3799.7|3795.7|1283
1668499500000|2022-11-15 08:05:00|3817.7|3813.7|3813.2|3809.2|3822.7|3818.7|3812.7|3808.7|1692
1668499800000|2022-11-15 08:10:00|3813.7|3809.7|3805.7|3801.7|3814.7|3810.7|3805.7|3801.7|6289
1668500100000|2022-11-15 08:15:00|3806.2|3802.2|3808.7|3804.7|3810.2|3806.2|3802.7|3798.7|1333
1668500400000|2022-11-15 08:20:00|3809.2|3805.2|3805.2|3801.2|3813.2|3809.2|3804.7|3800.7|1932
1668500700000|2022-11-15 08:25:00|3805.7|3801.7|3808.7|3804.7|3809.7|3805.7|3802.7|3798.7|1430
1668501000000|2022-11-15 08:30:00|3810.7|3801.7|3810.9|3801.9|3812|3803|3810.1|3801.1|3
1668501300000|2022-11-15 08:35:00|3811.1|3802.1|3810.5|3801.5|3811.9|3802.9|3808.8|3799.8|0
1668501600000|2022-11-15 08:40:00|3810.6|3801.6|3811|3802|3811.5|3802.5|3809.4|3800.4|0
1668501900000|2022-11-15 08:45:00|3811.1|3802.1|3811.2|3802.2|3812.8|3803.8|3810.8|3801.8|0
1668502200000|2022-11-15 08:50:00|3811.1|3802.1|3812.8|3803.8|3813|3804|3810.2|3801.2|0
1668502500000|2022-11-15 08:55:00|3813|3804|3813.3|3804.3|3817|3808|3813|3804|0
1668502800000|2022-11-15 09:00:00|3813.4|3804.4|3818.2|3809.2|3818.7|3809.7|3813|3804|0
1668503100000|2022-11-15 09:05:00|3818|3809|3815.3|3806.3|3818.5|3809.5|3814.7|3805.7|0
1668503400000|2022-11-15 09:10:00|3815.4|3806.4|3811.5|3802.5|3816.2|3807.2|3809.4|3800.4|0
1668503700000|2022-11-15 09:15:00|3811.6|3802.6|3792.2|3786.2|3814.7|3808.7|3787.7|3781.7|126
1668504000000|2022-11-15 09:20:00|3792.7|3786.7|3786.7|3780.7|3792.7|3786.7|3785.2|3779.2|33
1668504300000|2022-11-15 09:25:00|3786.2|3780.2|3788.2|3782.2|3789.2|3783.2|3784.7|3778.7|34
1668504600000|2022-11-15 09:30:00|3788.7|3782.7|3782.2|3776.2|3789.2|3783.2|3780.7|3774.7|43
1668504900000|2022-11-15 09:35:00|3781.7|3775.7|3783.2|3777.2|3783.7|3777.7|3780.7|3774.7|44
1668505200000|2022-11-15 09:40:00|3782.7|3776.7|3785.2|3779.2|3787.2|3781.2|3780.7|3774.7|25
1668505500000|2022-11-15 09:45:00|3784.7|3778.7|3789.2|3783.2|3789.7|3783.7|3783.7|3777.7|17
1668505800000|2022-11-15 09:50:00|3788.7|3782.7|3790.2|3784.2|3790.7|3784.7|3787.7|3781.7|12
1668506100000|2022-11-15 09:55:00|3790.7|3784.7|3791.2|3785.2|3792.2|3786.2|3788.7|3782.7|15
1668506400000|2022-11-15 10:00:00|3792.7|3786.7|3798.2|3792.2|3799.2|3793.2|3791.2|3785.2|97
1668506700000|2022-11-15 10:05:00|3798.7|3792.7|3799.2|3793.2|3799.7|3793.7|3793.2|3787.2|87
1668507000000|2022-11-15 10:10:00|3799.7|3793.7|3804.2|3798.2|3804.7|3798.7|3797.7|3791.7|108
1668507300000|2022-11-15 10:15:00|3805.2|3797.2|3800.2|3793.2|3806.2|3798.2|3800.2|3793.2|86
1668507600000|2022-11-15 10:20:00|3799.2|3792.2|3797.2|3789.2|3800.2|3793.2|3794.2|3787.2|21
1668507900000|2022-11-15 10:25:00|3796.2|3788.2|3796.2|3788.2|3797.2|3790.2|3794.2|3787.2|14
1668508200000|2022-11-15 10:30:00|3795.2|3789.2|3792.2|3784.2|3798.2|3790.2|3788.2|3781.2|52
1668508500000|2022-11-15 10:35:00|3791.2|3783.2|3785.2|3777.2|3794.2|3786.2|3783.2|3776.2|86
1668508800000|2022-11-15 10:40:00|3783.2|3776.2|3786.2|3778.2|3787.2|3779.2|3782.2|3774.2|32
1668509100000|2022-11-15 10:45:00|3785.2|3779.2|3786.2|3778.2|3788.2|3781.2|3784.2|3776.2|13
1668509400000|2022-11-15 10:50:00|3785.2|3779.2|3788.2|3781.2|3790.2|3782.2|3784.2|3777.2|24
1668509700000|2022-11-15 10:55:00|3789.2|3780.2|3792.2|3784.2|3792.2|3785.2|3786.2|3778.2|5
1668510000000|2022-11-15 11:00:00|3793.2|3785.2|3798.2|3790.2|3801.2|3793.2|3792.2|3784.2|30
1668510300000|2022-11-15 11:05:00|3799.2|3791.2|3796.2|3788.2|3799.2|3792.2|3792.2|3784.2|4
1668510600000|2022-11-15 11:10:00|3795.2|3787.2|3793.2|3785.2|3796.2|3788.2|3790.2|3783.2|2
1668510900000|2022-11-15 11:15:00|3794.2|3786.2|3792.2|3784.2|3797.2|3789.2|3791.2|3783.2|23
1668511200000|2022-11-15 11:20:00|3793.2|3785.2|3789.2|3781.2|3793.2|3785.2|3788.2|3780.2|9
1668511500000|2022-11-15 11:25:00|3788.2|3780.2|3793.2|3785.2|3793.2|3786.2|3788.2|3780.2|20
1668511800000|2022-11-15 11:30:00|3792.2|3783.2|3790.2|3782.2|3793.2|3786.2|3788.2|3780.2|14
1668512100000|2022-11-15 11:35:00|3791.2|3783.2|3793.2|3785.2|3797.2|3789.2|3790.2|3782.2|5
1668512400000|2022-11-15 11:40:00|3792.2|3784.2|3790.2|3782.2|3795.2|3787.2|3790.2|3782.2|18
1668512700000|2022-11-15 11:45:00|3789.2|3781.2|3795.2|3787.2|3795.2|3788.2|3789.2|3781.2|7
1668513000000|2022-11-15 11:50:00|3794.2|3786.2|3791.2|3783.2|3796.2|3788.2|3790.2|3782.2|28
1668513300000|2022-11-15 11:55:00|3790.2|3782.2|3794.2|3786.2|3795.2|3787.2|3790.2|3782.2|7
1668513600000|2022-11-15 12:00:00|3793.2|3785.2|3788.2|3780.2|3795.2|3788.2|3788.2|3780.2|10
1668513900000|2022-11-15 12:05:00|3787.2|3781.2|3790.2|3782.2|3790.2|3782.2|3786.2|3778.2|12
1668514200000|2022-11-15 12:10:00|3791.2|3783.2|3790.2|3782.2|3792.2|3784.2|3788.2|3781.2|1
1668514500000|2022-11-15 12:15:00|3789.2|3781.2|3791.2|3784.2|3791.2|3784.2|3787.2|3779.2|13
1668514800000|2022-11-15 12:20:00|3790.2|3783.2|3795.2|3788.2|3795.2|3788.2|3790.2|3782.2|10
1668515100000|2022-11-15 12:25:00|3797.2|3787.2|3798.2|3790.2|3798.2|3791.2|3795.2|3787.2|8
1668515400000|2022-11-15 12:30:00|3797.2|3791.2|3796.2|3788.2|3798.2|3791.2|3794.2|3787.2|12
1668515700000|2022-11-15 12:35:00|3795.2|3789.2|3794.2|3786.2|3798.2|3790.2|3793.2|3786.2|25
1668516000000|2022-11-15 12:40:00|3793.2|3785.2|3793.2|3785.2|3793.2|3786.2|3789.2|3782.2|15
1668516300000|2022-11-15 12:45:00|3792.2|3784.2|3794.2|3786.2|3795.2|3788.2|3791.2|3783.2|4
1668516600000|2022-11-15 12:50:00|3793.2|3785.2|3791.2|3783.2|3794.2|3786.2|3790.2|3782.2|27
1668516900000|2022-11-15 12:55:00|3790.2|3782.2|3793.2|3785.2|3793.2|3786.2|3789.2|3782.2|9
1668517200000|2022-11-15 13:00:00|3794.2|3786.2|3792.2|3784.2|3797.2|3789.2|3790.2|3783.2|40
1668517500000|2022-11-15 13:05:00|3793.2|3785.2|3807.2|3799.2|3807.2|3799.2|3791.2|3783.2|66
1668517800000|2022-11-15 13:10:00|3806.2|3798.2|3806.2|3798.2|3808.2|3801.2|3804.2|3796.2|30
1668518100000|2022-11-15 13:15:00|3807.2|3799.2|3804.2|3796.2|3808.2|3800.2|3803.2|3796.2|23
1668518400000|2022-11-15 13:20:00|3803.2|3795.2|3800.2|3792.2|3804.2|3795.2|3799.2|3792.2|10
1668518700000|2022-11-15 13:25:00|3801.2|3793.2|3800.2|3789.2|3801.2|3793.2|3797.2|3789.2|24
1668519000000|2022-11-15 13:30:00|3803.2|3790.2|3832.2|3823.2|3832.2|3825.2|3803.2|3790.2|115
1668519300000|2022-11-15 13:35:00|3831.2|3822.2|3825.2|3817.2|3833.2|3826.2|3822.2|3815.2|106
1668519600000|2022-11-15 13:40:00|3827.2|3818.2|3812.2|3804.2|3827.2|3819.2|3811.2|3803.2|37
1668519900000|2022-11-15 13:45:00|3811.2|3805.2|3816.2|3807.2|3816.2|3809.2|3807.2|3799.2|42
1668520200000|2022-11-15 13:50:00|3815.2|3808.2|3814.2|3806.2|3819.2|3811.2|3805.2|3797.2|26
1668520500000|2022-11-15 13:55:00|3813.2|3805.2|3816.7|3810.7|3817.2|3810.7|3809.2|3801.2|38
1668520800000|2022-11-15 14:00:00|3818.2|3812.2|3814.7|3808.7|3824.2|3818.2|3812.2|3806.2|45
1668521100000|2022-11-15 14:05:00|3814.2|3808.2|3822.7|3816.7|3823.7|3817.7|3812.2|3806.2|9
1668521400000|2022-11-15 14:10:00|3823.2|3817.2|3814.2|3808.2|3826.7|3820.7|3811.7|3805.7|25
1668521700000|2022-11-15 14:15:00|3813.7|3807.7|3818.2|3812.2|3824.7|3818.7|3809.7|3803.7|57
1668522000000|2022-11-15 14:20:00|3818.7|3812.7|3820.7|3814.7|3823.2|3817.2|3811.2|3805.2|21
1668522300000|2022-11-15 14:25:00|3820.2|3814.2|3820.7|3814.7|3822.7|3816.7|3816.2|3810.2|20
1668522600000|2022-11-15 14:30:00|3821.2|3815.2|3831.2|3825.2|3847.2|3841.2|3821.2|3815.2|838
1668522900000|2022-11-15 14:35:00|3830.7|3824.7|3836.2|3830.2|3843.2|3837.2|3829.2|3823.2|302
1668523200000|2022-11-15 14:40:00|3836.7|3830.7|3828.7|3822.7|3848.7|3842.7|3828.2|3822.2|335
1668523500000|2022-11-15 14:45:00|3828.2|3822.2|3802.2|3796.2|3829.7|3823.7|3794.2|3788.2|204
1668523800000|2022-11-15 14:50:00|3802.7|3796.7|3802.7|3796.7|3816.2|3810.2|3799.7|3793.7|161
1668524100000|2022-11-15 14:55:00|3803.2|3797.2|3814.2|3808.2|3815.2|3809.2|3801.7|3795.7|100
1668524400000|2022-11-15 15:00:00|3814.7|3808.7|3824.2|3818.2|3824.7|3818.7|3812.7|3806.7|141
1668524700000|2022-11-15 15:05:00|3823.7|3817.7|3797.2|3791.2|3826.7|3820.7|3793.7|3787.7|102
1668525000000|2022-11-15 15:10:00|3797.7|3791.7|3795.2|3789.2|3807.2|3801.2|3793.7|3787.7|91
1668525300000|2022-11-15 15:15:00|3795.7|3789.7|3787.2|3781.2|3800.2|3794.2|3785.2|3779.2|133
1668525600000|2022-11-15 15:20:00|3787.7|3781.7|3808.2|3802.2|3809.7|3803.7|3784.2|3778.2|97
1668525900000|2022-11-15 15:25:00|3808.7|3802.7|3828.2|3822.2|3829.2|3823.2|3808.2|3802.2|178
1668526200000|2022-11-15 15:30:00|3828.7|3822.7|3844.2|3838.2|3845.7|3839.7|3826.2|3820.2|155
1668526500000|2022-11-15 15:35:00|3843.7|3837.7|3835.2|3829.2|3845.7|3839.7|3831.2|3825.2|194
1668526800000|2022-11-15 15:40:00|3834.7|3828.7|3841.2|3835.2|3844.2|3838.2|3831.7|3825.7|31
1668527100000|2022-11-15 15:45:00|3840.7|3834.7|3828.2|3822.2|3844.2|3838.2|3821.7|3815.7|42
1668527400000|2022-11-15 15:50:00|3827.7|3821.7|3838.2|3832.2|3838.7|3832.7|3821.7|3815.7|83
1668527700000|2022-11-15 15:55:00|3838.7|3832.7|3840.2|3834.2|3847.7|3841.7|3836.7|3830.7|127
1668528000000|2022-11-15 16:00:00|3840.7|3834.7|3844.2|3838.2|3845.2|3839.2|3829.7|3823.7|60
1668528300000|2022-11-15 16:05:00|3843.7|3837.7|3844.7|3838.7|3847.2|3841.2|3839.2|3833.2|84
1668528600000|2022-11-15 16:10:00|3843.7|3837.7|3857.7|3851.7|3857.7|3851.7|3842.2|3836.2|183
1668528900000|2022-11-15 16:15:00|3858.7|3852.7|3847.7|3841.7|3858.7|3852.7|3844.2|3838.2|367
1668529200000|2022-11-15 16:20:00|3847.2|3841.2|3851.7|3845.7|3858.2|3852.2|3847.2|3841.2|164
1668529500000|2022-11-15 16:25:00|3852.2|3846.2|3853.7|3847.7|3858.2|3852.2|3849.7|3843.7|88
1668529800000|2022-11-15 16:30:00|3854.2|3848.2|3863.2|3857.2|3866.7|3860.7|3853.7|3847.7|97
1668530100000|2022-11-15 16:35:00|3863.7|3857.7|3862.7|3856.7|3863.7|3857.7|3859.2|3853.2|64
1668530400000|2022-11-15 16:40:00|3863.2|3857.2|3865.2|3859.2|3868.7|3862.7|3862.7|3856.7|100
1668530700000|2022-11-15 16:45:00|3865.7|3859.7|3865.2|3859.2|3870.7|3864.7|3864.7|3858.7|64
1668531000000|2022-11-15 16:50:00|3864.7|3858.7|3864.7|3858.7|3866.7|3860.7|3862.2|3856.2|20
1668531300000|2022-11-15 16:55:00|3864.2|3858.2|3863.7|3857.7|3864.7|3858.7|3857.7|3851.7|128
1668531600000|2022-11-15 17:00:00|3863.2|3857.2|3853.2|3847.2|3864.2|3858.2|3849.7|3843.7|44
1668531900000|2022-11-15 17:05:00|3853.7|3847.7|3860.2|3854.2|3860.7|3854.7|3849.7|3843.7|66
1668532200000|2022-11-15 17:10:00|3859.7|3853.7|3865.2|3859.2|3866.7|3860.7|3859.7|3853.7|175
1668532500000|2022-11-15 17:15:00|3864.7|3858.7|3867.7|3861.7|3867.7|3861.7|3860.7|3854.7|46
1668532800000|2022-11-15 17:20:00|3867.2|3861.2|3865.2|3859.2|3870.7|3864.7|3861.2|3855.2|25
1668533100000|2022-11-15 17:25:00|3865.7|3859.7|3863.7|3857.7|3866.7|3860.7|3861.2|3855.2|11
1668533400000|2022-11-15 17:30:00|3864.2|3858.2|3866.2|3860.2|3869.7|3863.7|3863.2|3857.2|10
1668533700000|2022-11-15 17:35:00|3866.7|3860.7|3865.2|3859.2|3868.2|3862.2|3862.7|3856.7|6
1668534000000|2022-11-15 17:40:00|3864.7|3858.7|3862.2|3856.2|3868.7|3862.7|3861.7|3855.7|31
1668534300000|2022-11-15 17:45:00|3861.7|3855.7|3864.2|3858.2|3865.2|3859.2|3857.2|3851.2|33
1668534600000|2022-11-15 17:50:00|3864.7|3858.7|3860.2|3854.2|3865.2|3859.2|3860.2|3854.2|11
1668534900000|2022-11-15 17:55:00|3860.7|3854.7|3857.7|3851.7|3863.2|3857.2|3854.7|3848.7|103
1668535200000|2022-11-15 18:00:00|3858.2|3852.2|3863.2|3857.2|3863.7|3857.7|3857.7|3851.7|74
1668535500000|2022-11-15 18:05:00|3862.7|3856.7|3860.2|3854.2|3865.2|3859.2|3859.7|3853.7|33
1668535800000|2022-11-15 18:10:00|3860.7|3854.7|3858.2|3852.2|3862.7|3856.7|3856.7|3850.7|17
1668536100000|2022-11-15 18:15:00|3857.7|3851.7|3846.2|3840.2|3858.2|3852.2|3846.2|3840.2|53
1668536400000|2022-11-15 18:20:00|3845.7|3839.7|3834.7|3828.7|3847.7|3841.7|3829.7|3823.7|114
1668536700000|2022-11-15 18:25:00|3835.2|3829.2|3822.2|3816.2|3838.7|3832.7|3819.7|3813.7|198
1668537000000|2022-11-15 18:30:00|3821.7|3815.7|3800.7|3794.7|3825.7|3819.7|3800.7|3794.7|326
1668537300000|2022-11-15 18:35:00|3801.2|3795.2|3791.2|3785.2|3804.2|3798.2|3787.7|3781.7|232
1668537600000|2022-11-15 18:40:00|3790.7|3784.7|3801.2|3795.2|3804.2|3798.2|3786.7|3780.7|160
1668537900000|2022-11-15 18:45:00|3800.7|3794.7|3794.2|3788.2|3810.2|3804.2|3793.7|3787.7|74
1668538200000|2022-11-15 18:50:00|3793.7|3787.7|3804.2|3798.2|3804.2|3798.2|3793.2|3787.2|59
1668538500000|2022-11-15 18:55:00|3803.7|3797.7|3805.6|3796.6|3808.7|3802.7|3798.2|3792.2|84
1668538800000|2022-11-15 19:00:00|3805.5|3796.5|3785.5|3776.5|3808.6|3799.6|3785.1|3776.1|0
1668539100000|2022-11-15 19:05:00|3785.6|3776.6|3789.4|3780.4|3793.5|3784.5|3784.8|3775.8|0
1668539400000|2022-11-15 19:10:00|3789.3|3780.3|3801.8|3792.8|3808.6|3799.6|3789.3|3780.3|0
1668539700000|2022-11-15 19:15:00|3801.7|3792.7|3802.1|3793.1|3806.4|3797.4|3797|3788|0
1668540000000|2022-11-15 19:20:00|3802|3793|3816.2|3807.2|3816.9|3807.9|3802|3793|0
1668540300000|2022-11-15 19:25:00|3816.1|3807.1|3814.6|3805.6|3817.6|3808.6|3810|3801|0
1668540600000|2022-11-15 19:30:00|3814.8|3805.8|3810.2|3801.2|3816.8|3807.8|3810.1|3801.1|0
1668540900000|2022-11-15 19:35:00|3810.8|3801.8|3812.6|3803.6|3818.2|3809.2|3809.2|3800.2|0
1668541200000|2022-11-15 19:40:00|3812.7|3803.7|3809.5|3800.5|3818.8|3809.8|3809.2|3800.2|0
1668541500000|2022-11-15 19:45:00|3809.4|3800.4|3806.5|3797.5|3811.4|3802.4|3805.2|3796.2|0
1668541800000|2022-11-15 19:50:00|3806.6|3797.6|3806|3797|3809.8|3800.8|3803.5|3794.5|0
1668542100000|2022-11-15 19:55:00|3806.1|3797.1|3819.7|3810.7|3820.9|3811.9|3805.7|3796.7|0
1668542400000|2022-11-15 20:00:00|3819.6|3810.6|3821|3812|3823.5|3814.5|3818.3|3809.3|0
1668542700000|2022-11-15 20:05:00|3820.9|3811.9|3818.4|3809.4|3821|3812|3814.7|3805.7|0
1668543000000|2022-11-15 20:10:00|3818.5|3809.5|3818.3|3809.3|3820|3811|3815.5|3806.5|0
1668543300000|2022-11-15 20:15:00|3818.4|3809.4|3823.7|3814.7|3825.1|3816.1|3818.4|3809.4|0
1668543600000|2022-11-15 20:20:00|3823.8|3814.8|3825.7|3816.7|3827.2|3818.2|3822.1|3813.1|0
1668543900000|2022-11-15 20:25:00|3825.8|3816.8|3821.8|3812.8|3825.9|3816.9|3819.5|3810.5|0
1668544200000|2022-11-15 20:30:00|3821.9|3812.9|3816.1|3807.1|3821.9|3812.9|3816|3807|0
1668544500000|2022-11-15 20:35:00|3816.2|3807.2|3820.7|3811.7|3820.9|3811.9|3815.9|3806.9|0
1668544800000|2022-11-15 20:40:00|3820.2|3811.2|3819.9|3810.9|3821.5|3812.5|3818.7|3809.7|0
1668545100000|2022-11-15 20:45:00|3819.8|3810.8|3815.9|3806.9|3819.8|3810.8|3814.2|3805.2|0
1668545400000|2022-11-15 20:50:00|3816.1|3807.1|3807.8|3798.8|3816.3|3807.3|3807.3|3798.3|0
1668545700000|2022-11-15 20:55:00|3807.7|3798.7|3814.1|3805.1|3814.1|3805.1|3807.7|3798.7|0
1668546000000|2022-11-15 21:00:00|3813.8|3804.8|3816.3|3807.3|3817.8|3808.8|3813.1|3804.1|0
1668546300000|2022-11-15 21:05:00|3816.1|3807.1|3815|3806|3817.1|3808.1|3814.8|3805.8|0
1668546600000|2022-11-15 21:10:00|3814.9|3805.9|3806|3797|3814.9|3805.9|3803.2|3794.2|0
1668546900000|2022-11-15 21:15:00|3806.4|3797.4|3808.1|3799.1|3808.7|3799.7|3805.9|3796.9|0
1668547200000|2022-11-15 21:20:00|3808|3799|3806.6|3797.6|3808.5|3799.5|3805.6|3796.6|0
1668547500000|2022-11-15 21:25:00|3806.7|3797.7|3805.1|3796.1|3807.5|3798.5|3804.9|3795.9|0
1668547800000|2022-11-15 21:30:00|3805.2|3796.2|3805.1|3796.1|3805.4|3796.4|3804.7|3795.7|0
1668548100000|2022-11-15 21:35:00|3804.9|3795.9|3804|3795|3805.1|3796.1|3803.8|3794.8|0
1668548400000|2022-11-15 21:40:00|3803.8|3794.8|3801.1|3792.1|3804|3795|3801.1|3792.1|0
1668548700000|2022-11-15 21:45:00|3800.9|3791.9|3801.2|3792.2|3801.9|3792.9|3800.3|3791.3|0
1668549000000|2022-11-15 21:50:00|3801.1|3792.1|3802.4|3793.4|3802.6|3793.6|3801|3792|0
1668549300000|2022-11-15 21:55:00|3802.5|3793.5|3802.9|3793.9|3803.2|3794.2|3801.8|3792.8|0
1668549600000|2022-11-15 22:00:00|3803|3794|3802.7|3793.7|3803.6|3794.6|3802.5|3793.5|0
1668549900000|2022-11-15 22:05:00|3802.9|3793.9|3802.3|3793.3|3803|3794|3802.3|3793.3|0
1668550200000|2022-11-15 22:10:00|3802.7|3793.7|3801.6|3792.6|3802.7|3793.7|3801.5|3792.5|0
1668550500000|2022-11-15 22:15:00|3801.7|3792.7|3801.5|3792.5|3801.7|3792.7|3801.4|3792.4|0
1668550800000|2022-11-15 22:20:00|3801.6|3792.6|3803.4|3794.4|3804.2|3795.2|3801.6|3792.6|0
1668551100000|2022-11-15 22:25:00|3803.5|3794.5|3803.3|3794.3|3803.5|3794.5|3803.3|3794.3|0
1668551400000|2022-11-15 22:30:00|3803.1|3794.1|3803.3|3794.3|3803.3|3794.3|3802.7|3793.7|0
1668551700000|2022-11-15 22:35:00|3803.1|3794.1|3803.3|3794.3|3803.3|3794.3|3803.1|3794.1|0
1668552000000|2022-11-15 22:40:00|3803.2|3794.2|3803.7|3794.7|3804|3795|3803|3794|0
1668552300000|2022-11-15 22:45:00|3803.5|3794.5|3803.7|3794.7|3803.7|3794.7|3803.5|3794.5|0
1668552600000|2022-11-15 22:50:00|3803.8|3794.8|3808.7|3799.7|3808.9|3799.9|3803.7|3794.7|0
1668552900000|2022-11-15 22:55:00|3808.6|3799.6|3808.3|3799.3|3808.7|3799.7|3808.2|3799.2|0
1668553200000|2022-11-15 23:00:00|3807.3|3798.3|3802.5|3793.5|3808.2|3799.2|3801.2|3792.2|0
1668553500000|2022-11-15 23:05:00|3802.6|3793.6|3803.5|3794.5|3804.1|3795.1|3802.1|3793.1|0
1668553800000|2022-11-15 23:10:00|3803.6|3794.6|3807.1|3798.1|3807.3|3798.3|3803.6|3794.6|0
1668554100000|2022-11-15 23:15:00|3807.3|3798.3|3808.5|3799.5|3809|3800|3806.7|3797.7|0
1668554400000|2022-11-15 23:20:00|3808.3|3799.3|3807.6|3798.6|3809.2|3800.2|3806.6|3797.6|0
1668554700000|2022-11-15 23:25:00|3807.7|3798.7|3806.5|3797.5|3807.8|3798.8|3806.5|3797.5|0
1668555000000|2022-11-15 23:30:00|3806.7|3797.7|3807.6|3798.6|3807.7|3798.7|3806.2|3797.2|0
1668555300000|2022-11-15 23:35:00|3807.5|3798.5|3807.8|3798.8|3808.2|3799.2|3807.1|3798.1|0
1668555600000|2022-11-15 23:40:00|3807.6|3798.6|3810.5|3801.5|3810.8|3801.8|3807.6|3798.6|0
1668555900000|2022-11-15 23:45:00|3810.4|3801.4|3813.2|3804.2|3813.7|3804.7|3809.2|3800.2|0
1668556200000|2022-11-15 23:50:00|3813.3|3804.3|3813.2|3804.2|3813.5|3804.5|3811.4|3802.4|0
1668556500000|2022-11-15 23:55:00|3813.1|3804.1|3813.7|3804.7|3814.1|3805.1|3812.6|3803.6|0
1668556800000|2022-11-16 00:00:00|3813.6|3804.6|3811.9|3802.9|3814.4|3805.4|3811.3|3802.3|0
1668557100000|2022-11-16 00:05:00|3811.7|3802.7|3809.7|3800.7|3811.9|3802.9|3809.5|3800.5|0
1668557400000|2022-11-16 00:10:00|3809.6|3800.6|3808.5|3799.5|3810.2|3801.2|3808.5|3799.5|0
1668557700000|2022-11-16 00:15:00|3808|3799|3807.6|3798.6|3808.2|3799.2|3807|3798|0
1668558000000|2022-11-16 00:20:00|3807.5|3798.5|3804.9|3795.9|3808|3799|3804.5|3795.5|0
1668558300000|2022-11-16 00:25:00|3804.8|3795.8|3802.3|3793.3|3805.9|3796.9|3801.6|3792.6|0
1668558600000|2022-11-16 00:30:00|3802.2|3793.2|3800.8|3791.8|3802.3|3793.3|3799.7|3790.7|0
1668558900000|2022-11-16 00:35:00|3800.9|3791.9|3803.9|3794.9|3804|3795|3800.3|3791.3|0
1668559200000|2022-11-16 00:40:00|3804|3795|3802.6|3793.6|3804|3795|3802.1|3793.1|0
1668559500000|2022-11-16 00:45:00|3802.5|3793.5|3802.4|3793.4|3805.3|3796.3|3801.7|3792.7|0
1668559800000|2022-11-16 00:50:00|3802.5|3793.5|3796.8|3787.8|3802.9|3793.9|3796.5|3787.5|0
1668560100000|2022-11-16 00:55:00|3796.7|3787.7|3795.1|3786.1|3797|3788|3794.9|3785.9|0
1668560400000|2022-11-16 01:00:00|3794.9|3785.9|3797|3788|3797|3788|3794.8|3785.8|0
1668560700000|2022-11-16 01:05:00|3797.2|3788.2|3797.8|3788.8|3798.4|3789.4|3796.8|3787.8|0
1668561000000|2022-11-16 01:10:00|3797.7|3788.7|3797.5|3788.5|3797.9|3788.9|3796.4|3787.4|0
1668561300000|2022-11-16 01:15:00|3797|3788|3763.2|3759.2|3797|3788|3753.2|3749.2|719
1668561600000|2022-11-16 01:20:00|3763.7|3759.7|3773.7|3769.7|3775.2|3771.2|3758.2|3754.2|300
1668561900000|2022-11-16 01:25:00|3774.2|3770.2|3766.7|3762.7|3779.2|3775.2|3765.2|3761.2|150
1668562200000|2022-11-16 01:30:00|3766.2|3762.2|3808.2|3804.2|3808.7|3804.7|3759.2|3755.2|2905
1668562500000|2022-11-16 01:35:00|3808.7|3804.7|3841.7|3837.7|3843.7|3839.7|3798.7|3794.7|4216
1668562800000|2022-11-16 01:40:00|3841.2|3837.2|3832.7|3828.7|3844.7|3840.7|3823.2|3819.2|2817
1668563100000|2022-11-16 01:45:00|3831.7|3827.7|3792.2|3788.2|3832.2|3828.2|3790.7|3786.7|1769
1668563400000|2022-11-16 01:50:00|3792.7|3788.7|3763.7|3759.7|3797.7|3793.7|3762.2|3758.2|2931
1668563700000|2022-11-16 01:55:00|3764.2|3760.2|3782.7|3778.7|3796.7|3792.7|3762.7|3758.7|1853
1668564000000|2022-11-16 02:00:00|3783.7|3779.7|3810.2|3806.2|3817.7|3813.7|3777.2|3773.2|2153
1668564300000|2022-11-16 02:05:00|3809.2|3805.2|3791.7|3787.7|3820.7|3816.7|3788.7|3784.7|1475
1668564600000|2022-11-16 02:10:00|3792.2|3788.2|3803.7|3799.7|3804.7|3800.7|3782.7|3778.7|1731
1668564900000|2022-11-16 02:15:00|3804.2|3800.2|3832.7|3828.7|3833.2|3829.2|3803.2|3799.2|2999
1668565200000|2022-11-16 02:20:00|3831.7|3827.7|3843.7|3839.7|3844.7|3840.7|3826.7|3822.7|1679
1668565500000|2022-11-16 02:25:00|3844.2|3840.2|3854.7|3850.7|3869.2|3865.2|3844.2|3840.2|2396
1668565800000|2022-11-16 02:30:00|3855.7|3851.7|3840.7|3836.7|3859.7|3855.7|3840.7|3836.7|1410
1668566100000|2022-11-16 02:35:00|3841.2|3837.2|3831.2|3827.2|3841.2|3837.2|3825.7|3821.7|1136
1668566400000|2022-11-16 02:40:00|3830.7|3826.7|3833.7|3829.7|3836.7|3832.7|3820.7|3816.7|1158
1668566700000|2022-11-16 02:45:00|3831.7|3827.7|3826.2|3822.2|3839.7|3835.7|3823.7|3819.7|962
1668567000000|2022-11-16 02:50:00|3825.7|3821.7|3810.7|3806.7|3825.7|3821.7|3805.7|3801.7|1269
1668567300000|2022-11-16 02:55:00|3810.2|3806.2|3799.7|3795.7|3821.7|3817.7|3799.7|3795.7|962
1668567600000|2022-11-16 03:00:00|3800.7|3796.7|3810.7|3806.7|3813.7|3809.7|3798.7|3794.7|864
1668567900000|2022-11-16 03:05:00|3809.7|3805.7|3809.7|3805.7|3820.7|3816.7|3803.7|3799.7|1209
1668568200000|2022-11-16 03:10:00|3810.2|3806.2|3803.7|3799.7|3819.7|3815.7|3801.7|3797.7|1307
1668568500000|2022-11-16 03:15:00|3804.2|3800.2|3774.7|3770.7|3804.2|3800.2|3774.7|3770.7|1527
1668568800000|2022-11-16 03:20:00|3775.2|3771.2|3759.7|3755.7|3775.7|3771.7|3759.7|3755.7|1398
1668569100000|2022-11-16 03:25:00|3759.2|3755.2|3774.2|3770.2|3776.7|3772.7|3755.7|3751.7|1453
1668569400000|2022-11-16 03:30:00|3773.7|3769.7|3768.2|3764.2|3774.7|3770.7|3761.7|3757.7|715
1668569700000|2022-11-16 03:35:00|3768.7|3764.7|3764.2|3760.2|3774.7|3770.7|3762.7|3758.7|528
1668570000000|2022-11-16 03:40:00|3764.7|3760.7|3780.2|3776.2|3780.7|3776.7|3761.7|3757.7|620
1668570300000|2022-11-16 03:45:00|3780.7|3776.7|3765.2|3761.2|3785.7|3781.7|3764.7|3760.7|912
1668570600000|2022-11-16 03:50:00|3764.7|3760.7|3749.7|3745.7|3765.2|3761.2|3748.7|3744.7|654
1668570900000|2022-11-16 03:55:00|3749.2|3745.2|3748.7|3744.7|3752.7|3748.7|3742.7|3738.7|727
1668571200000|2022-11-16 04:00:00|3750|3741|3749.3|3740.3|3750|3741|3748.7|3739.7|0
1668571500000|2022-11-16 04:05:00|3749.2|3740.2|3748.4|3739.4|3750.2|3741.2|3748.3|3739.3|0
1668571800000|2022-11-16 04:10:00|3748.6|3739.6|3745.6|3736.6|3748.6|3739.6|3745|3736|0
1668572100000|2022-11-16 04:15:00|3745.5|3736.5|3746.3|3737.3|3746.7|3737.7|3745.2|3736.2|0
1668572400000|2022-11-16 04:20:00|3746.7|3737.7|3746.3|3737.3|3747.1|3738.1|3746.2|3737.2|0
1668572700000|2022-11-16 04:25:00|3746.2|3737.2|3747.6|3738.6|3747.8|3738.8|3746.2|3737.2|0
1668573000000|2022-11-16 04:30:00|3747.7|3738.7|3746.1|3737.1|3747.8|3738.8|3745.9|3736.9|0
1668573300000|2022-11-16 04:35:00|3746|3737|3746.8|3737.8|3747.1|3738.1|3745.9|3736.9|0
1668573600000|2022-11-16 04:40:00|3746.7|3737.7|3747.4|3738.4|3747.7|3738.7|3746.4|3737.4|0
1668573900000|2022-11-16 04:45:00|3747.3|3738.3|3746.8|3737.8|3748|3739|3746.6|3737.6|0
1668574200000|2022-11-16 04:50:00|3746.9|3737.9|3747|3738|3747.6|3738.6|3746.8|3737.8|0
1668574500000|2022-11-16 04:55:00|3746.9|3737.9|3745.5|3736.5|3746.9|3737.9|3745.3|3736.3|0
1668574800000|2022-11-16 05:00:00|3746.1|3737.1|3726.7|3722.7|3746.3|3739.7|3721.7|3717.7|2194
1668575100000|2022-11-16 05:05:00|3726.2|3722.2|3739.7|3735.7|3744.2|3740.2|3710.7|3706.7|1728
1668575400000|2022-11-16 05:10:00|3740.7|3736.7|3728.2|3724.2|3749.2|3745.2|3727.7|3723.7|1030
1668575700000|2022-11-16 05:15:00|3727.7|3723.7|3743.2|3739.2|3749.7|3745.7|3721.7|3717.7|934
1668576000000|2022-11-16 05:20:00|3743.7|3739.7|3747.2|3743.2|3755.7|3751.7|3738.7|3734.7|1023
1668576300000|2022-11-16 05:25:00|3746.7|3742.7|3731.7|3727.7|3759.7|3755.7|3729.7|3725.7|1111
1668576600000|2022-11-16 05:30:00|3732.7|3728.7|3727.7|3723.7|3738.2|3734.2|3723.7|3719.7|682
1668576900000|2022-11-16 05:35:00|3728.7|3724.7|3731.7|3727.7|3741.7|3737.7|3722.2|3718.2|684
1668577200000|2022-11-16 05:40:00|3732.7|3728.7|3739.7|3735.7|3743.7|3739.7|3729.7|3725.7|543
1668577500000|2022-11-16 05:45:00|3738.7|3734.7|3754.7|3750.7|3756.2|3752.2|3734.7|3730.7|947
1668577800000|2022-11-16 05:50:00|3755.2|3751.2|3746.7|3742.7|3756.7|3752.7|3740.7|3736.7|714
1668578100000|2022-11-16 05:55:00|3746.2|3742.2|3747.7|3743.7|3753.7|3749.7|3738.7|3734.7|614
1668578400000|2022-11-16 06:00:00|3747.2|3743.2|3756.7|3752.7|3768.7|3764.7|3746.7|3742.7|1118
1668578700000|2022-11-16 06:05:00|3757.2|3753.2|3749.7|3745.7|3758.2|3754.2|3748.7|3744.7|525
1668579000000|2022-11-16 06:10:00|3749.2|3745.2|3740.7|3736.7|3749.7|3745.7|3738.7|3734.7|429
1668579300000|2022-11-16 06:15:00|3741.2|3737.2|3741.7|3737.7|3747.7|3743.7|3735.7|3731.7|425
1668579600000|2022-11-16 06:20:00|3741.2|3737.2|3735.7|3731.7|3742.7|3738.7|3733.7|3729.7|432
1668579900000|2022-11-16 06:25:00|3736.2|3732.2|3740.7|3736.7|3742.7|3738.7|3732.7|3728.7|475
1668580200000|2022-11-16 06:30:00|3741.2|3737.2|3744.7|3740.7|3753.7|3749.7|3741.2|3737.2|679
1668580500000|2022-11-16 06:35:00|3744.2|3740.2|3728.7|3724.7|3744.7|3740.7|3728.7|3724.7|663
1668580800000|2022-11-16 06:40:00|3729.2|3725.2|3744.7|3740.7|3747.7|3743.7|3729.2|3725.2|554
1668581100000|2022-11-16 06:45:00|3745.2|3741.2|3744.7|3740.7|3748.7|3744.7|3740.7|3736.7|559
1668581400000|2022-11-16 06:50:00|3744.2|3740.2|3748.7|3744.7|3751.7|3747.7|3741.7|3737.7|460
1668581700000|2022-11-16 06:55:00|3749.2|3745.2|3749.7|3745.7|3755.7|3751.7|3748.2|3744.2|596
1668582000000|2022-11-16 07:00:00|3749.2|3745.2|3747.7|3743.7|3755.2|3751.2|3745.2|3741.2|514
1668582300000|2022-11-16 07:05:00|3749.2|3745.2|3745.7|3741.7|3751.7|3747.7|3741.7|3737.7|518
1668582600000|2022-11-16 07:10:00|3744.7|3740.7|3742.7|3738.7|3750.7|3746.7|3741.7|3737.7|773
1668582900000|2022-11-16 07:15:00|3743.7|3739.7|3746.7|3742.7|3748.7|3744.7|3738.7|3734.7|804
1668583200000|2022-11-16 07:20:00|3747.7|3743.7|3760.7|3756.7|3760.7|3756.7|3747.7|3743.7|522
1668583500000|2022-11-16 07:25:00|3759.7|3755.7|3770.7|3766.7|3773.7|3769.7|3755.7|3751.7|635
1668583800000|2022-11-16 07:30:00|3771.2|3767.2|3783.2|3779.2|3783.7|3779.7|3765.2|3761.2|739
1668584100000|2022-11-16 07:35:00|3783.7|3779.7|3794.2|3790.2|3799.7|3795.7|3783.7|3779.7|996
1668584400000|2022-11-16 07:40:00|3794.7|3790.7|3787.7|3783.7|3797.7|3793.7|3787.7|3783.7|872
1668584700000|2022-11-16 07:45:00|3788.2|3784.2|3790.7|3786.7|3792.2|3788.2|3784.7|3780.7|587
1668585000000|2022-11-16 07:50:00|3791.2|3787.2|3800.7|3796.7|3804.2|3800.2|3789.2|3785.2|1116
1668585300000|2022-11-16 07:55:00|3801.2|3797.2|3814.7|3810.7|3814.7|3810.7|3800.7|3796.7|894
1668585600000|2022-11-16 08:00:00|3813.7|3809.7|3807.7|3803.7|3813.7|3809.7|3800.2|3796.2|773
1668585900000|2022-11-16 08:05:00|3808.2|3804.2|3814.7|3810.7|3817.7|3813.7|3805.2|3801.2|545
1668586200000|2022-11-16 08:10:00|3814.2|3810.2|3808.2|3804.2|3815.7|3811.7|3805.2|3801.2|4054
1668586500000|2022-11-16 08:15:00|3807.7|3803.7|3804.2|3800.2|3810.7|3806.7|3803.7|3799.7|336
1668586800000|2022-11-16 08:20:00|3804.7|3800.7|3801.2|3797.2|3804.7|3800.7|3800.7|3796.7|185
1668587100000|2022-11-16 08:25:00|3801.7|3797.7|3795.2|3791.2|3802.2|3798.2|3795.2|3791.2|456
1668587400000|2022-11-16 08:30:00|3798.4|3789.4|3796.3|3787.3|3799.2|3790.2|3796.3|3787.3|0
1668587700000|2022-11-16 08:35:00|3796.5|3787.5|3793.9|3784.9|3796.5|3787.5|3793.8|3784.8|0
1668588000000|2022-11-16 08:40:00|3794|3785|3796.1|3787.1|3796.4|3787.4|3794|3785|0
1668588300000|2022-11-16 08:45:00|3796|3787|3798.4|3789.4|3798.7|3789.7|3795.9|3786.9|0
1668588600000|2022-11-16 08:50:00|3798.3|3789.3|3797|3788|3798.7|3789.7|3796.4|3787.4|0
1668588900000|2022-11-16 08:55:00|3796.8|3787.8|3798.8|3789.8|3799.1|3790.1|3796.3|3787.3|0
1668589200000|2022-11-16 09:00:00|3798.9|3789.9|3796.6|3787.6|3799.5|3790.5|3796.4|3787.4|0
1668589500000|2022-11-16 09:05:00|3796.5|3787.5|3796.5|3787.5|3798|3789|3794.5|3785.5|0
1668589800000|2022-11-16 09:10:00|3796.7|3787.7|3804.1|3795.1|3804.3|3795.3|3796.2|3787.2|0
1668590100000|2022-11-16 09:15:00|3829.7|3823.7|3771.7|3765.7|3829.7|3823.7|3771.2|3765.2|349
1668590400000|2022-11-16 09:20:00|3771.2|3765.2|3771.7|3765.7|3775.7|3769.7|3769.2|3763.2|193
1668590700000|2022-11-16 09:25:00|3771.2|3765.2|3769.2|3763.2|3776.7|3770.7|3768.7|3762.7|236
1668591000000|2022-11-16 09:30:00|3768.7|3762.7|3768.7|3762.7|3769.2|3763.2|3767.7|3761.7|16
1668591300000|2022-11-16 09:35:00|3769.7|3763.7|3785.2|3779.2|3790.2|3784.2|3769.2|3763.2|268
1668591600000|2022-11-16 09:40:00|3784.7|3778.7|3791.2|3785.2|3796.2|3790.2|3783.7|3777.7|85
1668591900000|2022-11-16 09:45:00|3791.7|3785.7|3803.7|3797.7|3804.7|3798.7|3789.2|3783.2|59
1668592200000|2022-11-16 09:50:00|3803.2|3797.2|3804.2|3798.2|3808.7|3802.7|3799.7|3793.7|62
1668592500000|2022-11-16 09:55:00|3804.7|3798.7|3803.2|3797.2|3808.2|3802.2|3801.7|3795.7|92
1668592800000|2022-11-16 10:00:00|3804.7|3798.7|3799.2|3793.2|3805.7|3799.7|3792.7|3786.7|70
1668593100000|2022-11-16 10:05:00|3799.7|3793.7|3804.2|3798.2|3804.2|3798.2|3799.2|3793.2|31
1668593400000|2022-11-16 10:10:00|3804.7|3798.7|3812.2|3806.2|3812.7|3806.7|3804.7|3798.7|52
1668593700000|2022-11-16 10:15:00|3813.2|3805.2|3812.2|3804.2|3813.2|3805.2|3806.2|3798.2|61
1668594000000|2022-11-16 10:20:00|3813.2|3805.2|3812.2|3805.2|3815.2|3807.2|3810.2|3803.2|45
1668594300000|2022-11-16 10:25:00|3813.2|3804.2|3812.2|3804.2|3815.2|3808.2|3810.2|3803.2|35
1668594600000|2022-11-16 10:30:00|3813.2|3805.2|3812.2|3803.2|3817.2|3809.2|3812.2|3803.2|45
1668594900000|2022-11-16 10:35:00|3813.2|3801.2|3815.2|3807.2|3815.2|3808.2|3809.2|3801.2|99
1668595200000|2022-11-16 10:40:00|3814.2|3806.2|3814.2|3806.2|3817.2|3809.2|3810.2|3803.2|97
1668595500000|2022-11-16 10:45:00|3813.2|3804.2|3809.2|3802.2|3814.2|3807.2|3809.2|3802.2|44
1668595800000|2022-11-16 10:50:00|3811.2|3803.2|3808.2|3801.2|3814.2|3804.2|3808.2|3801.2|44
1668596100000|2022-11-16 10:55:00|3807.2|3800.2|3806.2|3799.2|3807.2|3800.2|3800.2|3793.2|78
1668596400000|2022-11-16 11:00:00|3807.2|3798.2|3805.2|3797.2|3810.2|3803.2|3805.2|3797.2|45
1668596700000|2022-11-16 11:05:00|3804.2|3796.2|3800.2|3792.2|3804.2|3796.2|3799.2|3792.2|41
1668597000000|2022-11-16 11:10:00|3801.2|3793.2|3801.2|3793.2|3802.2|3795.2|3799.2|3792.2|28
1668597300000|2022-11-16 11:15:00|3802.2|3792.2|3805.2|3798.2|3805.2|3798.2|3800.2|3792.2|21
1668597600000|2022-11-16 11:20:00|3806.2|3797.2|3804.2|3796.2|3806.2|3798.2|3802.2|3794.2|21
1668597900000|2022-11-16 11:25:00|3803.2|3797.2|3804.2|3794.2|3805.2|3798.2|3803.2|3794.2|19
1668598200000|2022-11-16 11:30:00|3803.2|3795.2|3800.2|3791.2|3804.2|3795.2|3799.2|3789.2|40
1668598500000|2022-11-16 11:35:00|3799.2|3792.2|3801.2|3793.2|3803.2|3795.2|3797.2|3789.2|42
1668598800000|2022-11-16 11:40:00|3802.2|3794.2|3799.2|3791.2|3804.2|3796.2|3798.2|3791.2|21
1668599100000|2022-11-16 11:45:00|3800.2|3792.2|3800.2|3792.2|3802.2|3794.2|3799.2|3792.2|19
1668599400000|2022-11-16 11:50:00|3801.2|3793.2|3797.2|3790.2|3804.2|3796.2|3796.2|3788.2|32
1668599700000|2022-11-16 11:55:00|3798.2|3791.2|3800.2|3792.2|3803.2|3795.2|3797.2|3790.2|48
1668600000000|2022-11-16 12:00:00|3799.2|3791.2|3800.2|3792.2|3801.2|3793.2|3796.2|3788.2|34
1668600300000|2022-11-16 12:05:00|3799.2|3791.2|3800.2|3792.2|3804.2|3796.2|3797.2|3790.2|141
1668600600000|2022-11-16 12:10:00|3801.2|3793.2|3798.2|3790.2|3801.2|3793.2|3797.2|3789.2|21
1668600900000|2022-11-16 12:15:00|3799.2|3791.2|3800.2|3793.2|3800.2|3793.2|3797.2|3790.2|15
1668601200000|2022-11-16 12:20:00|3801.2|3794.2|3802.2|3793.2|3804.2|3797.2|3800.2|3791.2|28
1668601500000|2022-11-16 12:25:00|3801.2|3794.2|3799.2|3790.2|3802.2|3794.2|3798.2|3790.2|20
1668601800000|2022-11-16 12:30:00|3798.2|3791.2|3808.2|3799.2|3809.2|3800.2|3798.2|3790.2|32
1668602100000|2022-11-16 12:35:00|3807.2|3800.2|3809.2|3801.2|3809.2|3802.2|3803.2|3795.2|50
1668602400000|2022-11-16 12:40:00|3808.2|3800.2|3810.2|3803.2|3810.2|3803.2|3808.2|3800.2|45
1668602700000|2022-11-16 12:45:00|3809.2|3802.2|3804.2|3796.2|3809.2|3802.2|3802.2|3793.2|18
1668603000000|2022-11-16 12:50:00|3805.2|3798.2|3816.2|3809.2|3816.2|3809.2|3800.2|3793.2|61
1668603300000|2022-11-16 12:55:00|3817.2|3810.2|3823.2|3816.2|3824.2|3816.2|3816.2|3808.2|103
1668603600000|2022-11-16 13:00:00|3822.2|3815.2|3812.2|3804.2|3823.2|3815.2|3811.2|3804.2|52
1668603900000|2022-11-16 13:05:00|3811.2|3802.2|3813.2|3806.2|3814.2|3806.2|3807.2|3799.2|16
1668604200000|2022-11-16 13:10:00|3812.2|3804.2|3814.2|3806.2|3817.2|3809.2|3811.2|3802.2|40
1668604500000|2022-11-16 13:15:00|3813.2|3805.2|3816.2|3808.2|3816.2|3808.2|3813.2|3805.2|3
1668604800000|2022-11-16 13:20:00|3811.2|3802.2|3812.2|3804.2|3815.2|3806.2|3811.2|3802.2|51
1668605100000|2022-11-16 13:25:00|3811.2|3803.2|3814.2|3804.2|3815.2|3806.2|3810.2|3801.2|11
1668605400000|2022-11-16 13:30:00|3813.2|3800.2|3806.2|3796.2|3815.2|3807.2|3792.2|3782.2|84
1668605700000|2022-11-16 13:35:00|3805.2|3797.2|3806.2|3798.2|3815.2|3805.2|3804.2|3795.2|41
1668606000000|2022-11-16 13:40:00|3808.2|3799.2|3816.2|3809.2|3816.2|3809.2|3808.2|3799.2|22
1668606300000|2022-11-16 13:45:00|3817.2|3808.2|3818.2|3810.2|3825.2|3818.2|3817.2|3808.2|87
1668606600000|2022-11-16 13:50:00|3817.2|3808.2|3808.2|3801.2|3818.2|3810.2|3804.2|3796.2|74
1668606900000|2022-11-16 13:55:00|3809.2|3802.2|3801.7|3795.7|3810.2|3803.2|3800.2|3792.2|38
1668607200000|2022-11-16 14:00:00|3802.2|3796.2|3799.2|3793.2|3806.2|3800.2|3797.2|3791.2|97
1668607500000|2022-11-16 14:05:00|3798.7|3792.7|3797.7|3791.7|3801.2|3795.2|3793.2|3787.2|109
1668607800000|2022-11-16 14:10:00|3797.2|3791.2|3795.2|3789.2|3797.7|3791.7|3792.2|3786.2|49
1668608100000|2022-11-16 14:15:00|3795.7|3789.7|3782.2|3776.2|3797.7|3791.7|3782.2|3776.2|138
1668608400000|2022-11-16 14:20:00|3782.7|3776.7|3777.2|3771.2|3787.7|3781.7|3774.7|3768.7|166
1668608700000|2022-11-16 14:25:00|3776.7|3770.7|3777.2|3771.2|3780.7|3774.7|3775.2|3769.2|29
1668609000000|2022-11-16 14:30:00|3776.7|3770.7|3766.2|3760.2|3783.7|3777.7|3760.7|3754.7|597
1668609300000|2022-11-16 14:35:00|3766.7|3760.7|3769.2|3763.2|3769.2|3763.2|3754.2|3748.2|169
1668609600000|2022-11-16 14:40:00|3769.7|3763.7|3747.2|3741.2|3770.2|3764.2|3740.7|3734.7|261
1668609900000|2022-11-16 14:45:00|3747.7|3741.7|3736.2|3730.2|3759.7|3753.7|3735.2|3729.2|397
1668610200000|2022-11-16 14:50:00|3736.7|3730.7|3743.2|3737.2|3743.7|3737.7|3730.7|3724.7|213
1668610500000|2022-11-16 14:55:00|3743.7|3737.7|3743.2|3737.2|3755.7|3749.7|3740.2|3734.2|235
1668610800000|2022-11-16 15:00:00|3743.7|3737.7|3743.2|3737.2|3752.7|3746.7|3742.2|3736.2|69
1668611100000|2022-11-16 15:05:00|3743.7|3737.7|3740.2|3734.2|3750.2|3744.2|3737.7|3731.7|117
1668611400000|2022-11-16 15:10:00|3740.7|3734.7|3741.2|3735.2|3751.2|3745.2|3738.7|3732.7|56
1668611700000|2022-11-16 15:15:00|3740.7|3734.7|3730.2|3724.2|3742.2|3736.2|3727.2|3721.2|368
1668612000000|2022-11-16 15:20:00|3730.7|3724.7|3730.7|3724.7|3737.7|3731.7|3727.2|3721.2|194
1668612300000|2022-11-16 15:25:00|3733.2|3727.2|3727.2|3721.2|3736.7|3730.7|3723.7|3717.7|155
1668612600000|2022-11-16 15:30:00|3726.7|3720.7|3736.2|3730.2|3740.7|3734.7|3726.7|3720.7|71
1668612900000|2022-11-16 15:35:00|3735.7|3729.7|3720.2|3714.2|3736.2|3730.2|3718.7|3712.7|119
1668613200000|2022-11-16 15:40:00|3720.7|3714.7|3714.2|3708.2|3721.7|3715.7|3710.7|3704.7|98
1668613500000|2022-11-16 15:45:00|3713.7|3707.7|3717.7|3711.7|3723.2|3717.2|3708.2|3702.2|72
1668613800000|2022-11-16 15:50:00|3718.2|3712.2|3712.7|3706.7|3719.7|3713.7|3711.7|3705.7|62
1668614100000|2022-11-16 15:55:00|3712.2|3706.2|3713.2|3707.2|3716.7|3710.7|3710.7|3704.7|54
1668614400000|2022-11-16 16:00:00|3712.7|3706.7|3714.7|3708.7|3723.7|3717.7|3712.2|3706.2|119
1668614700000|2022-11-16 16:05:00|3715.2|3709.2|3720.2|3714.2|3720.7|3714.7|3713.2|3707.2|97
1668615000000|2022-11-16 16:10:00|3719.7|3713.7|3716.2|3710.2|3719.7|3713.7|3712.7|3706.7|29
1668615300000|2022-11-16 16:15:00|3715.7|3709.7|3716.2|3710.2|3719.2|3713.2|3711.7|3705.7|134
1668615600000|2022-11-16 16:20:00|3715.7|3709.7|3724.2|3718.2|3726.7|3720.7|3715.7|3709.7|36
1668615900000|2022-11-16 16:25:00|3723.7|3717.7|3720.7|3714.7|3728.2|3722.2|3719.2|3713.2|40
1668616200000|2022-11-16 16:30:00|3721.2|3715.2|3720.2|3714.2|3723.7|3717.7|3717.7|3711.7|16
1668616500000|2022-11-16 16:35:00|3719.7|3713.7|3715.7|3709.7|3720.7|3714.7|3715.7|3709.7|112
1668616800000|2022-11-16 16:40:00|3715.2|3709.2|3718.7|3712.7|3721.2|3715.2|3715.2|3709.2|83
1668617100000|2022-11-16 16:45:00|3719.2|3713.2|3720.7|3714.7|3723.2|3717.2|3718.2|3712.2|64
1668617400000|2022-11-16 16:50:00|3720.2|3714.2|3718.2|3712.2|3721.2|3715.2|3715.2|3709.2|13
1668617700000|2022-11-16 16:55:00|3717.7|3711.7|3711.2|3705.2|3720.2|3714.2|3710.7|3704.7|19
1668618000000|2022-11-16 17:00:00|3712.2|3706.2|3709.2|3703.2|3713.7|3707.7|3709.2|3703.2|5
1668618300000|2022-11-16 17:05:00|3709.7|3703.7|3712.2|3706.2|3713.7|3707.7|3706.7|3700.7|44
1668618600000|2022-11-16 17:10:00|3711.7|3705.7|3709.7|3703.7|3712.7|3706.7|3707.7|3701.7|9
1668618900000|2022-11-16 17:15:00|3710.2|3704.2|3701.7|3695.7|3711.2|3705.2|3700.2|3694.2|25
1668619200000|2022-11-16 17:20:00|3702.7|3696.7|3708.2|3702.2|3709.2|3703.2|3697.7|3691.7|36
1668619500000|2022-11-16 17:25:00|3707.7|3701.7|3713.2|3707.2|3713.2|3707.2|3707.7|3701.7|34
1668619800000|2022-11-16 17:30:00|3713.7|3707.7|3718.2|3712.2|3719.2|3713.2|3711.7|3705.7|12
1668620100000|2022-11-16 17:35:00|3718.7|3712.7|3721.2|3715.2|3725.2|3719.2|3716.7|3710.7|39
1668620400000|2022-11-16 17:40:00|3721.7|3715.7|3728.2|3722.2|3728.7|3722.7|3720.2|3714.2|20
1668620700000|2022-11-16 17:45:00|3727.7|3721.7|3731.2|3725.2|3734.2|3728.2|3727.2|3721.2|39
1668621000000|2022-11-16 17:50:00|3730.7|3724.7|3728.2|3722.2|3734.7|3728.7|3724.7|3718.7|48
1668621300000|2022-11-16 17:55:00|3728.7|3722.7|3729.2|3723.2|3732.7|3726.7|3728.2|3722.2|79
1668621600000|2022-11-16 18:00:00|3729.7|3723.7|3730.2|3724.2|3730.7|3724.7|3724.7|3718.7|27
1668621900000|2022-11-16 18:05:00|3729.7|3723.7|3730.2|3724.2|3731.2|3725.2|3728.2|3722.2|44
1668622200000|2022-11-16 18:10:00|3730.7|3724.7|3729.2|3723.2|3734.2|3728.2|3728.7|3722.7|24
1668622500000|2022-11-16 18:15:00|3729.7|3723.7|3725.2|3719.2|3731.7|3725.7|3725.2|3719.2|23
1668622800000|2022-11-16 18:20:00|3725.7|3719.7|3726.2|3720.2|3731.7|3725.7|3725.7|3719.7|28
1668623100000|2022-11-16 18:25:00|3725.7|3719.7|3729.2|3723.2|3731.7|3725.7|3725.2|3719.2|45
1668623400000|2022-11-16 18:30:00|3728.7|3722.7|3719.2|3713.2|3731.7|3725.7|3718.7|3712.7|34
1668623700000|2022-11-16 18:35:00|3719.7|3713.7|3721.2|3715.2|3721.7|3715.7|3716.7|3710.7|19
1668624000000|2022-11-16 18:40:00|3720.7|3714.7|3724.2|3718.2|3725.2|3719.2|3719.7|3713.7|39
1668624300000|2022-11-16 18:45:00|3723.7|3717.7|3722.7|3716.7|3726.2|3720.2|3721.7|3715.7|16
1668624600000|2022-11-16 18:50:00|3722.2|3716.2|3719.7|3713.7|3723.2|3717.2|3718.7|3712.7|56
1668624900000|2022-11-16 18:55:00|3719.2|3713.2|3720.7|3711.7|3720.8|3714.7|3717.7|3711.7|52
1668625200000|2022-11-16 19:00:00|3720.8|3711.8|3723.9|3714.9|3724.1|3715.1|3720.5|3711.5|0
1668625500000|2022-11-16 19:05:00|3724|3715|3725.1|3716.1|3725.2|3716.2|3723.2|3714.2|0
1668625800000|2022-11-16 19:10:00|3725|3716|3722.7|3713.7|3725.1|3716.1|3722.6|3713.6|0
1668626100000|2022-11-16 19:15:00|3722.8|3713.8|3720.6|3711.6|3723.6|3714.6|3720.1|3711.1|0
1668626400000|2022-11-16 19:20:00|3720.5|3711.5|3722.1|3713.1|3722.3|3713.3|3720.5|3711.5|0
1668626700000|2022-11-16 19:25:00|3722.2|3713.2|3722.6|3713.6|3723.4|3714.4|3722.2|3713.2|0
1668627000000|2022-11-16 19:30:00|3722.7|3713.7|3720.7|3711.7|3722.7|3713.7|3718.7|3709.7|0
1668627300000|2022-11-16 19:35:00|3720.8|3711.8|3726.7|3717.7|3727.3|3718.3|3720.8|3711.8|0
1668627600000|2022-11-16 19:40:00|3726.6|3717.6|3723.2|3714.2|3727|3718|3723|3714|0
1668627900000|2022-11-16 19:45:00|3723.3|3714.3|3722.4|3713.4|3723.5|3714.5|3721.3|3712.3|0
1668628200000|2022-11-16 19:50:00|3722.3|3713.3|3723.6|3714.6|3725|3716|3722.3|3713.3|0
1668628500000|2022-11-16 19:55:00|3723.7|3714.7|3725.6|3716.6|3725.7|3716.7|3723.4|3714.4|0
1668628800000|2022-11-16 20:00:00|3725.5|3716.5|3724.8|3715.8|3725.7|3716.7|3724.1|3715.1|0
1668629100000|2022-11-16 20:05:00|3724.9|3715.9|3720.6|3711.6|3725.1|3716.1|3720.2|3711.2|0
1668629400000|2022-11-16 20:10:00|3720.7|3711.7|3721.5|3712.5|3722.1|3713.1|3719.9|3710.9|0
1668629700000|2022-11-16 20:15:00|3721.4|3712.4|3719.7|3710.7|3722.7|3713.7|3718.9|3709.9|0
1668630000000|2022-11-16 20:20:00|3719.6|3710.6|3720.8|3711.8|3720.9|3711.9|3719.6|3710.6|0
1668630300000|2022-11-16 20:25:00|3720.9|3711.9|3723.7|3714.7|3724.2|3715.2|3720.4|3711.4|0
1668630600000|2022-11-16 20:30:00|3723.8|3714.8|3721|3712|3724.4|3715.4|3720.5|3711.5|0
1668630900000|2022-11-16 20:35:00|3721.1|3712.1|3723.5|3714.5|3724.6|3715.6|3721.1|3712.1|0
1668631200000|2022-11-16 20:40:00|3723.4|3714.4|3728.7|3719.7|3728.7|3719.7|3722.8|3713.8|0
1668631500000|2022-11-16 20:45:00|3728.6|3719.6|3731.6|3722.6|3731.7|3722.7|3728.3|3719.3|0
1668631800000|2022-11-16 20:50:00|3731.7|3722.7|3732.7|3723.7|3733.8|3724.8|3731.6|3722.6|0
1668632100000|2022-11-16 20:55:00|3732.6|3723.6|3727|3718|3732.6|3723.6|3724.6|3715.6|0
1668632400000|2022-11-16 21:00:00|3727.2|3718.2|3731.7|3722.7|3731.9|3722.9|3726.2|3717.2|0
1668632700000|2022-11-16 21:05:00|3731.9|3722.9|3732.6|3723.6|3733.1|3724.1|3730.6|3721.6|0
1668633000000|2022-11-16 21:10:00|3732.3|3723.3|3737.1|3728.1|3737.3|3728.3|3732.2|3723.2|0
1668633300000|2022-11-16 21:15:00|3737.3|3728.3|3734.3|3725.3|3737.5|3728.5|3734|3725|0
1668633600000|2022-11-16 21:20:00|3734|3725|3737.3|3728.3|3738.8|3729.8|3731.9|3722.9|0
1668633900000|2022-11-16 21:25:00|3737.4|3728.4|3735.9|3726.9|3737.6|3728.6|3735.7|3726.7|0
1668634200000|2022-11-16 21:30:00|3735.7|3726.7|3734.2|3725.2|3735.7|3726.7|3733.2|3724.2|0
1668634500000|2022-11-16 21:35:00|3734.1|3725.1|3734|3725|3734.5|3725.5|3733.8|3724.8|0
1668634800000|2022-11-16 21:40:00|3733.9|3724.9|3733.7|3724.7|3734.8|3725.8|3732.9|3723.9|0
1668635100000|2022-11-16 21:45:00|3733.5|3724.5|3733.8|3724.8|3734.5|3725.5|3732.9|3723.9|0
1668635400000|2022-11-16 21:50:00|3733.9|3724.9|3734.1|3725.1|3735.4|3726.4|3733.7|3724.7|0
1668635700000|2022-11-16 21:55:00|3734.2|3725.2|3733.9|3724.9|3734.3|3725.3|3732.7|3723.7|0
1668636000000|2022-11-16 22:00:00|3733.8|3724.8|3734|3725|3734.1|3725.1|3733.8|3724.8|0
1668636300000|2022-11-16 22:05:00|3734.1|3725.1|3734.3|3725.3|3734.7|3725.7|3734|3725|0
1668636600000|2022-11-16 22:10:00|3734.4|3725.4|3734.3|3725.3|3734.5|3725.5|3734|3725|0
1668636900000|2022-11-16 22:15:00|3734.1|3725.1|3734.3|3725.3|3734.4|3725.4|3734|3725|0
1668637200000|2022-11-16 22:20:00|3734.4|3725.4|3734.4|3725.4|3734.4|3725.4|3734.2|3725.2|0
1668637500000|2022-11-16 22:25:00|3734.5|3725.5|3734.3|3725.3|3734.5|3725.5|3734.2|3725.2|0
1668637800000|2022-11-16 22:30:00|3734.2|3725.2|3734.5|3725.5|3734.5|3725.5|3734.2|3725.2|0
1668638100000|2022-11-16 22:35:00|3734.4|3725.4|3734.9|3725.9|3735|3726|3734.4|3725.4|0
1668638400000|2022-11-16 22:40:00|3735|3726|3735.3|3726.3|3735.4|3726.4|3735|3726|0
1668638700000|2022-11-16 22:45:00|3735.6|3726.6|3735.2|3726.2|3735.7|3726.7|3735.2|3726.2|0
1668639000000|2022-11-16 22:50:00|3735.3|3726.3|3735.9|3726.9|3736|3727|3735.2|3726.2|0
1668639300000|2022-11-16 22:55:00|3735.8|3726.8|3736.3|3727.3|3736.6|3727.6|3735.6|3726.6|0
1668639600000|2022-11-16 23:00:00|3736.9|3727.9|3737|3728|3738|3729|3736.2|3727.2|0
1668639900000|2022-11-16 23:05:00|3737.2|3728.2|3737|3728|3738|3729|3736.8|3727.8|0
1668640200000|2022-11-16 23:10:00|3737.2|3728.2|3736.5|3727.5|3737.8|3728.8|3736.3|3727.3|0
1668640500000|2022-11-16 23:15:00|3736.6|3727.6|3736.7|3727.7|3736.8|3727.8|3735.7|3726.7|0
1668640800000|2022-11-16 23:20:00|3736.6|3727.6|3736.2|3727.2|3737.1|3728.1|3735.8|3726.8|0
1668641100000|2022-11-16 23:25:00|3736.3|3727.3|3736.7|3727.7|3736.7|3727.7|3736|3727|0
1668641400000|2022-11-16 23:30:00|3736.6|3727.6|3736.6|3727.6|3736.9|3727.9|3736.2|3727.2|0
1668641700000|2022-11-16 23:35:00|3736.7|3727.7|3736.9|3727.9|3736.9|3727.9|3736.2|3727.2|0
1668642000000|2022-11-16 23:40:00|3736.8|3727.8|3737.1|3728.1|3737.7|3728.7|3736.7|3727.7|0
1668642300000|2022-11-16 23:45:00|3737|3728|3737.1|3728.1|3737.4|3728.4|3736.3|3727.3|0
1668642600000|2022-11-16 23:50:00|3737|3728|3736.7|3727.7|3737.6|3728.6|3736.3|3727.3|0
1668642900000|2022-11-16 23:55:00|3736.8|3727.8|3737.4|3728.4|3737.4|3728.4|3736.5|3727.5|0
1668643200000|2022-11-17 00:00:00|3737.3|3728.3|3737.9|3728.9|3738.6|3729.6|3737.1|3728.1|0
1668643500000|2022-11-17 00:05:00|3738.1|3729.1|3739.2|3730.2|3739.2|3730.2|3737.7|3728.7|0
1668643800000|2022-11-17 00:10:00|3739.3|3730.3|3743.7|3734.7|3744.1|3735.1|3738.8|3729.8|0
1668644100000|2022-11-17 00:15:00|3743.5|3734.5|3742|3733|3743.7|3734.7|3741.4|3732.4|0
1668644400000|2022-11-17 00:20:00|3742.2|3733.2|3740.4|3731.4|3742.9|3733.9|3740.4|3731.4|0
1668644700000|2022-11-17 00:25:00|3740.2|3731.2|3741.1|3732.1|3741.6|3732.6|3740.2|3731.2|0
1668645000000|2022-11-17 00:30:00|3741|3732|3740.4|3731.4|3741.1|3732.1|3739.7|3730.7|0
1668645300000|2022-11-17 00:35:00|3740.3|3731.3|3738.5|3729.5|3740.4|3731.4|3738.4|3729.4|0
1668645600000|2022-11-17 00:40:00|3738.6|3729.6|3737.1|3728.1|3738.6|3729.6|3737.1|3728.1|0
1668645900000|2022-11-17 00:45:00|3737.3|3728.3|3738.8|3729.8|3739.1|3730.1|3737.2|3728.2|0
1668646200000|2022-11-17 00:50:00|3738.7|3729.7|3738.5|3729.5|3739.2|3730.2|3738.3|3729.3|0
1668646500000|2022-11-17 00:55:00|3738.6|3729.6|3740|3731|3740.2|3731.2|3738.6|3729.6|0
1668646800000|2022-11-17 01:00:00|3740.2|3731.2|3738.4|3729.4|3741.3|3732.3|3738.2|3729.2|0
1668647100000|2022-11-17 01:05:00|3738.5|3729.5|3735.8|3726.8|3738.7|3729.7|3734|3725|0
1668647400000|2022-11-17 01:10:00|3735.9|3726.9|3733.8|3724.8|3736.2|3727.2|3733.2|3724.2|0
1668647700000|2022-11-17 01:15:00|3733.7|3724.7|3733.2|3729.2|3740.7|3736.7|3714.7|3710.7|431
1668648000000|2022-11-17 01:20:00|3732.7|3728.7|3729.2|3725.2|3745.7|3741.7|3727.2|3723.2|331
1668648300000|2022-11-17 01:25:00|3728.7|3724.7|3727.2|3723.2|3735.2|3731.2|3714.2|3710.2|479
1668648600000|2022-11-17 01:30:00|3725.2|3721.2|3711.7|3707.7|3745.7|3741.7|3700.7|3696.7|3382
1668648900000|2022-11-17 01:35:00|3711.2|3707.2|3691.7|3687.7|3712.7|3708.7|3679.7|3675.7|3084
1668649200000|2022-11-17 01:40:00|3692.2|3688.2|3688.7|3684.7|3709.2|3705.2|3685.7|3681.7|2243
1668649500000|2022-11-17 01:45:00|3689.7|3685.7|3669.7|3665.7|3695.7|3691.7|3664.7|3660.7|2615
1668649800000|2022-11-17 01:50:00|3668.7|3664.7|3653.7|3649.7|3675.7|3671.7|3652.7|3648.7|2127
1668650100000|2022-11-17 01:55:00|3652.7|3648.7|3656.2|3652.2|3664.7|3660.7|3647.7|3643.7|2050
1668650400000|2022-11-17 02:00:00|3655.7|3651.7|3642.7|3638.7|3671.7|3667.7|3642.7|3638.7|3638
1668650700000|2022-11-17 02:05:00|3642.2|3638.2|3617.7|3613.7|3644.7|3640.7|3617.7|3613.7|2196
1668651000000|2022-11-17 02:10:00|3618.2|3614.2|3622|3618|3631.5|3627.5|3613.5|3609.5|2018
1668651300000|2022-11-17 02:15:00|3622.5|3618.5|3617.5|3613.5|3634|3630|3617.5|3613.5|1433
1668651600000|2022-11-17 02:20:00|3617|3613|3604|3600|3617|3613|3603.5|3599.5|1159
1668651900000|2022-11-17 02:25:00|3603.5|3599.5|3608.5|3604.5|3609.5|3605.5|3594.5|3590.5|2436
1668652200000|2022-11-17 02:30:00|3608|3604|3607.5|3603.5|3618.5|3614.5|3604.5|3600.5|1544
1668652500000|2022-11-17 02:35:00|3609|3605|3611.5|3607.5|3612.5|3608.5|3598.5|3594.5|723
1668652800000|2022-11-17 02:40:00|3611|3607|3617.5|3613.5|3623.5|3619.5|3610.5|3606.5|903
1668653100000|2022-11-17 02:45:00|3617|3613|3622.5|3618.5|3633|3629|3613.5|3609.5|1069
1668653400000|2022-11-17 02:50:00|3623|3619|3626|3622|3629|3625|3616.5|3612.5|745
1668653700000|2022-11-17 02:55:00|3625.5|3621.5|3635.5|3631.5|3642.5|3638.5|3623|3619|1033
1668654000000|2022-11-17 03:00:00|3634.5|3630.5|3622|3618|3634.5|3630.5|3619.5|3615.5|709
1668654300000|2022-11-17 03:05:00|3621.5|3617.5|3614.5|3610.5|3623.5|3619.5|3613|3609|636
1668654600000|2022-11-17 03:10:00|3615|3611|3608.5|3604.5|3616.5|3612.5|3607|3603|573
1668654900000|2022-11-17 03:15:00|3609|3605|3604.5|3600.5|3612.5|3608.5|3599.5|3595.5|580
1668655200000|2022-11-17 03:20:00|3605.5|3601.5|3617.5|3613.5|3618|3614|3604.5|3600.5|573
1668655500000|2022-11-17 03:25:00|3618|3614|3614.5|3610.5|3618|3614|3606.5|3602.5|360
1668655800000|2022-11-17 03:30:00|3615|3611|3607.5|3603.5|3615|3611|3603.5|3599.5|208
1668656100000|2022-11-17 03:35:00|3607|3603|3605|3601|3608.5|3604.5|3603.5|3599.5|126
1668656400000|2022-11-17 03:40:00|3605.5|3601.5|3612.5|3608.5|3615.5|3611.5|3605.5|3601.5|205
1668656700000|2022-11-17 03:45:00|3613|3609|3617.5|3613.5|3617.5|3613.5|3612.5|3608.5|175
1668657000000|2022-11-17 03:50:00|3617|3613|3622.5|3618.5|3622.5|3618.5|3615.5|3611.5|259
1668657300000|2022-11-17 03:55:00|3623.5|3619.5|3626|3622|3628.5|3624.5|3623.5|3619.5|1647
1668657600000|2022-11-17 04:00:00|3627.8|3618.8|3627.6|3618.6|3628.2|3619.2|3627.6|3618.6|0
1668657900000|2022-11-17 04:05:00|3627.4|3618.4|3627.1|3618.1|3627.6|3618.6|3627|3618|0
1668658200000|2022-11-17 04:10:00|3627|3618|3627.9|3618.9|3627.9|3618.9|3627|3618|0
1668658500000|2022-11-17 04:15:00|3627.7|3618.7|3631.2|3622.2|3631.4|3622.4|3627.5|3618.5|0
1668658800000|2022-11-17 04:20:00|3631.1|3622.1|3631.1|3622.1|3631.7|3622.7|3630.9|3621.9|0
1668659100000|2022-11-17 04:25:00|3631.2|3622.2|3631.9|3622.9|3631.9|3622.9|3630.9|3621.9|0
1668659400000|2022-11-17 04:30:00|3631.7|3622.7|3631|3622|3631.9|3622.9|3631|3622|0
1668659700000|2022-11-17 04:35:00|3631.2|3622.2|3631|3622|3631.3|3622.3|3630.7|3621.7|0
1668660000000|2022-11-17 04:40:00|3630.8|3621.8|3630.8|3621.8|3631.2|3622.2|3630.6|3621.6|0
1668660300000|2022-11-17 04:45:00|3631|3622|3631.2|3622.2|3631.5|3622.5|3630.8|3621.8|0
1668660600000|2022-11-17 04:50:00|3631.3|3622.3|3630.8|3621.8|3631.3|3622.3|3630.6|3621.6|0
1668660900000|2022-11-17 04:55:00|3630.9|3621.9|3629.3|3620.3|3630.9|3621.9|3629.2|3620.2|0
1668661200000|2022-11-17 05:00:00|3628.9|3619.9|3633|3629|3634.5|3630.5|3617.5|3613.5|1100
1668661500000|2022-11-17 05:05:00|3633.5|3629.5|3632.5|3628.5|3639.5|3635.5|3625.5|3621.5|921
1668661800000|2022-11-17 05:10:00|3633|3629|3635.5|3631.5|3638.5|3634.5|3626.5|3622.5|652
1668662100000|2022-11-17 05:15:00|3636|3632|3663.5|3659.5|3666.5|3662.5|3635.5|3631.5|2019
1668662400000|2022-11-17 05:20:00|3664.5|3660.5|3659.5|3655.5|3684.5|3680.5|3655.5|3651.5|2576
1668662700000|2022-11-17 05:25:00|3659|3655|3655|3651|3671.5|3667.5|3652.5|3648.5|2489
1668663000000|2022-11-17 05:30:00|3654.5|3650.5|3654|3650|3660.5|3656.5|3650|3646|823
1668663300000|2022-11-17 05:35:00|3653.5|3649.5|3670.5|3666.5|3673.5|3669.5|3650.5|3646.5|899
1668663600000|2022-11-17 05:40:00|3671.5|3667.5|3654.5|3650.5|3679.5|3675.5|3654|3650|982
1668663900000|2022-11-17 05:45:00|3654|3650|3647.5|3643.5|3661|3657|3646.5|3642.5|875
1668664200000|2022-11-17 05:50:00|3647|3643|3644.5|3640.5|3649|3645|3637.5|3633.5|781
1668664500000|2022-11-17 05:55:00|3644|3640|3650.5|3646.5|3651.5|3647.5|3639.5|3635.5|604
1668664800000|2022-11-17 06:00:00|3649.5|3645.5|3658|3654|3659.5|3655.5|3643.5|3639.5|475
1668665100000|2022-11-17 06:05:00|3658.5|3654.5|3661.5|3657.5|3667.5|3663.5|3653.5|3649.5|882
1668665400000|2022-11-17 06:10:00|3662|3658|3670.5|3666.5|3678.5|3674.5|3655.5|3651.5|690
1668665700000|2022-11-17 06:15:00|3670|3666|3669|3665|3671.5|3667.5|3662.5|3658.5|466
1668666000000|2022-11-17 06:20:00|3668.5|3664.5|3664.5|3660.5|3668.5|3664.5|3657.5|3653.5|305
1668666300000|2022-11-17 06:25:00|3664|3660|3674.5|3670.5|3677.5|3673.5|3660.5|3656.5|493
1668666600000|2022-11-17 06:30:00|3675|3671|3677|3673|3678.5|3674.5|3671|3667|640
1668666900000|2022-11-17 06:35:00|3676.5|3672.5|3682.5|3678.5|3683.5|3679.5|3676|3672|716
1668667200000|2022-11-17 06:40:00|3682|3678|3696.5|3692.5|3696.5|3692.5|3682|3678|1596
1668667500000|2022-11-17 06:45:00|3697|3693|3707.5|3703.5|3724.5|3720.5|3697|3693|2144
1668667800000|2022-11-17 06:50:00|3706.5|3702.5|3710|3706|3714.5|3710.5|3698.5|3694.5|821
1668668100000|2022-11-17 06:55:00|3709.5|3705.5|3717|3713|3720.5|3716.5|3702.5|3698.5|834
1668668400000|2022-11-17 07:00:00|3716.5|3712.5|3723.5|3719.5|3727.5|3723.5|3708.5|3704.5|792
1668668700000|2022-11-17 07:05:00|3724.5|3720.5|3731.5|3727.5|3731.5|3727.5|3713.5|3709.5|993
1668669000000|2022-11-17 07:10:00|3731|3727|3721.5|3717.5|3738|3734|3720.5|3716.5|1248
1668669300000|2022-11-17 07:15:00|3721|3717|3726.5|3722.5|3726.5|3722.5|3712|3708|657
1668669600000|2022-11-17 07:20:00|3726|3722|3719.5|3715.5|3727.5|3723.5|3717.5|3713.5|504
1668669900000|2022-11-17 07:25:00|3719|3715|3734.5|3730.5|3734.5|3730.5|3717.5|3713.5|317
1668670200000|2022-11-17 07:30:00|3735.5|3731.5|3744.5|3740.5|3750.5|3746.5|3721.5|3717.5|872
1668670500000|2022-11-17 07:35:00|3743.5|3739.5|3760|3756|3768|3764|3743.5|3739.5|2412
1668670800000|2022-11-17 07:40:00|3760.5|3756.5|3751.5|3747.5|3760.5|3756.5|3746.5|3742.5|1476
1668671100000|2022-11-17 07:45:00|3751|3747|3739.5|3735.5|3753.5|3749.5|3738.5|3734.5|1517
1668671400000|2022-11-17 07:50:00|3739|3735|3735.5|3731.5|3742.5|3738.5|3732.5|3728.5|1223
1668671700000|2022-11-17 07:55:00|3736|3732|3730.5|3726.5|3736.5|3732.5|3728.5|3724.5|1388
1668672000000|2022-11-17 08:00:00|3730|3726|3727.5|3723.5|3736.5|3732.5|3725.5|3721.5|885
1668672300000|2022-11-17 08:05:00|3727|3723|3719|3715|3728.5|3724.5|3715.5|3711.5|924
1668672600000|2022-11-17 08:10:00|3719.5|3715.5|3718.5|3714.5|3719.5|3715.5|3712.5|3708.5|612
1668672900000|2022-11-17 08:15:00|3717.5|3713.5|3722.5|3718.5|3729.5|3725.5|3716.5|3712.5|572
1668673200000|2022-11-17 08:20:00|3722|3718|3717.5|3713.5|3723.5|3719.5|3717.5|3713.5|1530
1668673500000|2022-11-17 08:25:00|3718.5|3714.5|3718.5|3714.5|3723.5|3719.5|3718|3714|659
1668673800000|2022-11-17 08:30:00|3722.6|3713.6|3723.1|3714.1|3723.2|3714.2|3721.1|3712.1|0
1668674100000|2022-11-17 08:35:00|3723.2|3714.2|3722.7|3713.7|3724.4|3715.4|3722.6|3713.6|0
1668674400000|2022-11-17 08:40:00|3722.6|3713.6|3720.7|3711.7|3723|3714|3720.3|3711.3|0
1668674700000|2022-11-17 08:45:00|3720.8|3711.8|3719.5|3710.5|3722.1|3713.1|3718.9|3709.9|0
1668675000000|2022-11-17 08:50:00|3719.4|3710.4|3716.1|3707.1|3719.8|3710.8|3715.8|3706.8|0
1668675300000|2022-11-17 08:55:00|3715.9|3706.9|3713.4|3704.4|3717|3708|3713.4|3704.4|0
1668675600000|2022-11-17 09:00:00|3713.2|3704.2|3711.3|3702.3|3714.3|3705.3|3711.2|3702.2|0
1668675900000|2022-11-17 09:05:00|3711.4|3702.4|3708|3699|3712.2|3703.2|3707.8|3698.8|0
1668676200000|2022-11-17 09:10:00|3707.8|3698.8|3708.1|3699.1|3709.5|3700.5|3707.7|3698.7|0
1668676500000|2022-11-17 09:15:00|3707.9|3698.9|3720.5|3714.5|3722.5|3716.5|3707.5|3698.9|72
1668676800000|2022-11-17 09:20:00|3720|3714|3719.5|3713.5|3721.5|3715.5|3717|3711|15
1668677100000|2022-11-17 09:25:00|3719|3713|3719|3713|3722.5|3716.5|3717.5|3711.5|14
1668677400000|2022-11-17 09:30:00|3718.5|3712.5|3708.5|3702.5|3719|3713|3708.5|3702.5|59
1668677700000|2022-11-17 09:35:00|3708|3702|3707|3701|3709.5|3703.5|3705|3699|39
1668678000000|2022-11-17 09:40:00|3707.5|3701.5|3706.5|3700.5|3708.5|3702.5|3706|3700|10
1668678300000|2022-11-17 09:45:00|3707|3701|3709.5|3703.5|3709.5|3703.5|3705.5|3699.5|66
1668678600000|2022-11-17 09:50:00|3708.5|3702.5|3705|3699|3711.5|3705.5|3702.5|3696.5|138
1668678900000|2022-11-17 09:55:00|3704.5|3698.5|3706|3700|3707|3701|3703|3697|20
1668679200000|2022-11-17 10:00:00|3706.5|3700.5|3701.5|3695.5|3707|3701|3701|3695|32
1668679500000|2022-11-17 10:05:00|3702|3696|3707.5|3701.5|3707.5|3701.5|3701.5|3695.5|23
1668679800000|2022-11-17 10:10:00|3708|3702|3706|3700|3708|3702|3702.5|3696.5|7
1668680100000|2022-11-17 10:15:00|3707|3699|3709|3701|3711|3702|3706|3698|5
1668680400000|2022-11-17 10:20:00|3708|3702|3706|3698|3710|3702|3705|3697|6
1668680700000|2022-11-17 10:25:00|3707|3699|3707|3698|3708|3700|3705|3697|1
1668681000000|2022-11-17 10:30:00|3706|3695|3703|3695|3707|3698|3702|3693|10
1668681300000|2022-11-17 10:35:00|3704|3696|3701|3693|3705|3697|3698|3689|25
1668681600000|2022-11-17 10:40:00|3702|3692|3699|3692|3702|3695|3699|3691|2
1668681900000|2022-11-17 10:45:00|3698|3690|3695|3687|3698|3691|3692|3683|70
1668682200000|2022-11-17 10:50:00|3693|3686|3685|3677|3695|3687|3684|3677|70
1668682500000|2022-11-17 10:55:00|3684|3678|3683|3675|3686|3678|3682|3675|32
1668682800000|2022-11-17 11:00:00|3682|3674|3686|3678|3688|3680|3682|3674|33
1668683100000|2022-11-17 11:05:00|3685|3677|3687|3679|3694|3686|3684|3677|156
1668683400000|2022-11-17 11:10:00|3688|3680|3684|3676|3688|3680|3683|3675|20
1668683700000|2022-11-17 11:15:00|3683|3675|3687|3679|3689|3681|3682|3675|18
1668684000000|2022-11-17 11:20:00|3688|3678|3690|3682|3691|3682|3684|3677|28
1668684300000|2022-11-17 11:25:00|3689|3681|3685|3676|3690|3683|3684|3675|18
1668684600000|2022-11-17 11:30:00|3686|3677|3687|3679|3689|3681|3684|3677|20
1668684900000|2022-11-17 11:35:00|3686|3678|3685|3676|3687|3680|3676|3669|53
1668685200000|2022-11-17 11:40:00|3684|3675|3661|3653|3684|3676|3659|3652|248
1668685500000|2022-11-17 11:45:00|3660|3654|3694|3685|3697|3689|3660|3654|170
1668685800000|2022-11-17 11:50:00|3695|3687|3718|3709|3723|3715|3694|3685|265
1668686100000|2022-11-17 11:55:00|3716|3710|3706|3699|3719|3710|3706|3697|43
1668686400000|2022-11-17 12:00:00|3707|3700|3696|3688|3712|3703|3695|3687|75
1668686700000|2022-11-17 12:05:00|3695|3686|3694|3686|3700|3691|3691|3683|35
1668687000000|2022-11-17 12:10:00|3693|3687|3693|3684|3695|3687|3686|3678|37
1668687300000|2022-11-17 12:15:00|3692|3685|3689|3682|3696|3689|3687|3679|40
1668687600000|2022-11-17 12:20:00|3690|3683|3690|3682|3693|3685|3687|3680|24
1668687900000|2022-11-17 12:25:00|3689|3681|3689|3681|3699|3690|3685|3677|59
1668688200000|2022-11-17 12:30:00|3688|3682|3691|3683|3696|3688|3688|3680|38
1668688500000|2022-11-17 12:35:00|3692|3682|3684|3676|3692|3682|3683|3675|29
1668688800000|2022-11-17 12:40:00|3685|3677|3668|3661|3685|3678|3668|3660|84
1668689100000|2022-11-17 12:45:00|3670|3662|3666|3657|3670|3663|3660|3652|62
1668689400000|2022-11-17 12:50:00|3670|3658|3672|3663|3673|3664|3666|3658|15
1668689700000|2022-11-17 12:55:00|3671|3664|3672|3664|3675|3668|3670|3662|16
1668690000000|2022-11-17 13:00:00|3673|3663|3662|3653|3673|3665|3660|3652|35
1668690300000|2022-11-17 13:05:00|3661|3652|3655|3647|3662|3653|3655|3647|49
1668690600000|2022-11-17 13:10:00|3654|3648|3657|3650|3660|3652|3654|3647|33
1668690900000|2022-11-17 13:15:00|3658|3649|3656|3648|3660|3652|3655|3647|36
1668691200000|2022-11-17 13:20:00|3655|3647|3653|3645|3656|3648|3646|3639|72
1668691500000|2022-11-17 13:25:00|3652|3644|3664|3655|3667|3660|3651|3643|43
1668691800000|2022-11-17 13:30:00|3663|3654|3656|3647|3664|3656|3652|3644|56
1668692100000|2022-11-17 13:35:00|3657|3649|3652|3644|3660|3652|3650|3643|67
1668692400000|2022-11-17 13:40:00|3651|3643|3653|3645|3654|3646|3648|3641|17
1668692700000|2022-11-17 13:45:00|3652|3644|3650|3642|3653|3646|3649|3642|27
1668693000000|2022-11-17 13:50:00|3651|3643|3648|3639|3651|3644|3645|3637|27
1668693300000|2022-11-17 13:55:00|3647|3640|3636.5|3630.5|3648|3640|3636.5|3630|58
1668693600000|2022-11-17 14:00:00|3636|3630|3642|3636|3644.5|3638.5|3634.5|3628.5|39
1668693900000|2022-11-17 14:05:00|3642.5|3636.5|3647|3641|3647|3641|3637.5|3631.5|29
1668694200000|2022-11-17 14:10:00|3646.5|3640.5|3649|3643|3650.5|3644.5|3644.5|3638.5|24
1668694500000|2022-11-17 14:15:00|3649.5|3643.5|3647|3641|3653|3647|3646.5|3640.5|29
1668694800000|2022-11-17 14:20:00|3647.5|3641.5|3644|3638|3648|3642|3643|3637|18
1668695100000|2022-11-17 14:25:00|3643.5|3637.5|3636.5|3630.5|3644|3638|3636|3630|152
1668695400000|2022-11-17 14:30:00|3635.5|3629.5|3677.5|3671.5|3678.5|3672.5|3627|3621|658
1668695700000|2022-11-17 14:35:00|3678|3672|3696.5|3690.5|3697.5|3691.5|3676|3670|471
1668696000000|2022-11-17 14:40:00|3696|3690|3722.5|3716.5|3726|3720|3694.5|3688.5|640
1668696300000|2022-11-17 14:45:00|3722|3716|3734|3728|3734.5|3728.5|3712|3706|400
1668696600000|2022-11-17 14:50:00|3733.5|3727.5|3722|3716|3742.5|3736.5|3720|3714|792
1668696900000|2022-11-17 14:55:00|3722.5|3716.5|3708|3702|3729|3723|3705.5|3699.5|393
1668697200000|2022-11-17 15:00:00|3709|3703|3735|3729|3735|3729|3708|3702|99
1668697500000|2022-11-17 15:05:00|3735.5|3729.5|3758|3752|3758|3752|3730|3724|311
1668697800000|2022-11-17 15:10:00|3757.5|3751.5|3759|3753|3761.5|3755.5|3744.5|3738.5|243
1668698100000|2022-11-17 15:15:00|3758.5|3752.5|3777.5|3771.5|3777.5|3771.5|3757|3751|648
1668698400000|2022-11-17 15:20:00|3778.5|3772.5|3781|3775|3785.5|3779.5|3770|3764|655
1668698700000|2022-11-17 15:25:00|3781.5|3775.5|3801.5|3795.5|3807.5|3801.5|3779.5|3773.5|406
1668699000000|2022-11-17 15:30:00|3801|3795|3799|3793|3809|3803|3790.5|3784.5|516
1668699300000|2022-11-17 15:35:00|3799.5|3793.5|3818|3812|3824.5|3818.5|3798|3792|331
1668699600000|2022-11-17 15:40:00|3818.5|3812.5|3827|3821|3834|3828|3817.5|3811.5|305
1668699900000|2022-11-17 15:45:00|3826.5|3820.5|3807|3801|3827|3821|3805|3799|166
1668700200000|2022-11-17 15:50:00|3806.5|3800.5|3827|3821|3829|3823|3806|3800|270
1668700500000|2022-11-17 15:55:00|3826.5|3820.5|3801.5|3795.5|3828.5|3822.5|3801.5|3795.5|264
1668700800000|2022-11-17 16:00:00|3802|3796|3802.5|3796.5|3812.5|3806.5|3801|3795|360
1668701100000|2022-11-17 16:05:00|3803|3797|3800.5|3794.5|3811.5|3805.5|3800.5|3794.5|168
1668701400000|2022-11-17 16:10:00|3801.5|3795.5|3801.5|3795.5|3805.5|3799.5|3798|3792|164
1668701700000|2022-11-17 16:15:00|3801|3795|3801.5|3795.5|3806|3800|3799.5|3793.5|73
1668702000000|2022-11-17 16:20:00|3802|3796|3799|3793|3804.5|3798.5|3791.5|3785.5|138
1668702300000|2022-11-17 16:25:00|3798.5|3792.5|3805.5|3799.5|3807.5|3801.5|3796.5|3790.5|75
1668702600000|2022-11-17 16:30:00|3806|3800|3815|3809|3815.5|3809.5|3802|3796|129
1668702900000|2022-11-17 16:35:00|3815.5|3809.5|3823|3817|3823|3817|3812.5|3806.5|66
1668703200000|2022-11-17 16:40:00|3823.5|3817.5|3827|3821|3833.5|3827.5|3823|3817|111
1668703500000|2022-11-17 16:45:00|3826.5|3820.5|3822|3816|3834.5|3828.5|3821|3815|40
1668703800000|2022-11-17 16:50:00|3823|3817|3823|3817|3829|3823|3822|3816|86
1668704100000|2022-11-17 16:55:00|3823.5|3817.5|3839.5|3833.5|3841.5|3835.5|3823|3817|104
1668704400000|2022-11-17 17:00:00|3840|3834|3840|3834|3842.5|3836.5|3837.5|3831.5|59
1668704700000|2022-11-17 17:05:00|3840.5|3834.5|3836|3830|3843.5|3837.5|3835.5|3829.5|52
1668705000000|2022-11-17 17:10:00|3835.5|3829.5|3846|3840|3850|3844|3834|3828|67
1668705300000|2022-11-17 17:15:00|3846.5|3840.5|3851.5|3845.5|3853.5|3847.5|3844|3838|74
1668705600000|2022-11-17 17:20:00|3851|3845|3836|3830|3851|3845|3835|3829|35
1668705900000|2022-11-17 17:25:00|3836.5|3830.5|3834|3828|3839|3833|3830|3824|15
1668706200000|2022-11-17 17:30:00|3834.5|3828.5|3826|3820|3839.5|3833.5|3825.5|3819.5|48
1668706500000|2022-11-17 17:35:00|3825.5|3819.5|3830|3824|3830|3824|3824.5|3818.5|51
1668706800000|2022-11-17 17:40:00|3830.5|3824.5|3832|3826|3835|3829|3826.5|3820.5|30
1668707100000|2022-11-17 17:45:00|3831.5|3825.5|3836|3830|3839.5|3833.5|3831|3825|39
1668707400000|2022-11-17 17:50:00|3836.5|3830.5|3841|3835|3843|3837|3836|3830|75
1668707700000|2022-11-17 17:55:00|3840.5|3834.5|3843.5|3837.5|3845.5|3839.5|3840|3834|67
1668708000000|2022-11-17 18:00:00|3844|3838|3846|3840|3847.5|3841.5|3843.5|3837.5|15
1668708300000|2022-11-17 18:05:00|3845.5|3839.5|3845|3839|3850|3844|3843.5|3837.5|18
1668708600000|2022-11-17 18:10:00|3845.5|3839.5|3846.5|3840.5|3850|3844|3844.5|3838.5|24
1668708900000|2022-11-17 18:15:00|3846|3840|3852.5|3846.5|3853.5|3847.5|3846|3840|66
1668709200000|2022-11-17 18:20:00|3853|3847|3849|3843|3855|3849|3848|3842|22
1668709500000|2022-11-17 18:25:00|3848.5|3842.5|3842|3836|3849|3843|3841.5|3835.5|18
1668709800000|2022-11-17 18:30:00|3842.5|3836.5|3847|3841|3848|3842|3839.5|3833.5|19
1668710100000|2022-11-17 18:35:00|3846.5|3840.5|3854|3848|3855|3849|3844|3838|14
1668710400000|2022-11-17 18:40:00|3854.5|3848.5|3855|3849|3857.5|3851.5|3851|3845|21
1668710700000|2022-11-17 18:45:00|3854.5|3848.5|3847.5|3841.5|3855.5|3849.5|3845.5|3839.5|46
1668711000000|2022-11-17 18:50:00|3848|3842|3843.5|3837.5|3848.5|3842.5|3840.5|3834.5|89
1668711300000|2022-11-17 18:55:00|3844|3838|3848.5|3839.5|3849|3843|3842.5|3836.5|31
1668711600000|2022-11-17 19:00:00|3848.4|3839.4|3852.7|3843.7|3853.2|3844.2|3848.3|3839.3|0
1668711900000|2022-11-17 19:05:00|3852.6|3843.6|3847.4|3838.4|3852.7|3843.7|3847.4|3838.4|0
1668712200000|2022-11-17 19:10:00|3846.3|3837.3|3843.7|3834.7|3846.4|3837.4|3841.1|3832.1|0
1668712500000|2022-11-17 19:15:00|3843.6|3834.6|3840.4|3831.4|3843.7|3834.7|3837.6|3828.6|0
1668712800000|2022-11-17 19:20:00|3840.3|3831.3|3836.7|3827.7|3840.4|3831.4|3832.8|3823.8|0
1668713100000|2022-11-17 19:25:00|3836.6|3827.6|3834.1|3825.1|3837.1|3828.1|3833.4|3824.4|0
1668713400000|2022-11-17 19:30:00|3834|3825|3834.2|3825.2|3834.4|3825.4|3833.7|3824.7|0
1668713700000|2022-11-17 19:35:00|3834.3|3825.3|3834.4|3825.4|3834.8|3825.8|3831|3822|0
1668714000000|2022-11-17 19:40:00|3834.5|3825.5|3838.9|3829.9|3839|3830|3834.4|3825.4|0
1668714300000|2022-11-17 19:45:00|3838.8|3829.8|3844.1|3835.1|3844.3|3835.3|3834.5|3825.5|0
1668714600000|2022-11-17 19:50:00|3844|3835|3845|3836|3846.3|3837.3|3842.6|3833.6|0
1668714900000|2022-11-17 19:55:00|3844.9|3835.9|3846.6|3837.6|3847.4|3838.4|3844.6|3835.6|0
1668715200000|2022-11-17 20:00:00|3846.7|3837.7|3843.8|3834.8|3848.6|3839.6|3843|3834|0
1668715500000|2022-11-17 20:05:00|3843.9|3834.9|3842.4|3833.4|3847.2|3838.2|3842.2|3833.2|0
1668715800000|2022-11-17 20:10:00|3842.3|3833.3|3835.6|3826.6|3842.3|3833.3|3835.6|3826.6|0
1668716100000|2022-11-17 20:15:00|3835.7|3826.7|3838.1|3829.1|3838.7|3829.7|3834.7|3825.7|0
1668716400000|2022-11-17 20:20:00|3838.2|3829.2|3836.3|3827.3|3838.2|3829.2|3836.2|3827.2|0
1668716700000|2022-11-17 20:25:00|3836.2|3827.2|3833.9|3824.9|3836.3|3827.3|3832.9|3823.9|0
1668717000000|2022-11-17 20:30:00|3833.8|3824.8|3838.9|3829.9|3839|3830|3833.8|3824.8|0
1668717300000|2022-11-17 20:35:00|3838.8|3829.8|3844.4|3835.4|3844.8|3835.8|3837.6|3828.6|0
1668717600000|2022-11-17 20:40:00|3844.5|3835.5|3845.4|3836.4|3846.6|3837.6|3843.1|3834.1|0
1668717900000|2022-11-17 20:45:00|3845.3|3836.3|3852.5|3843.5|3852.5|3843.5|3844.9|3835.9|0
1668718200000|2022-11-17 20:50:00|3852.6|3843.6|3844.9|3835.9|3852.9|3843.9|3844.9|3835.9|0
1668718500000|2022-11-17 20:55:00|3845|3836|3852.4|3843.4|3852.9|3843.9|3843.9|3834.9|0
1668718800000|2022-11-17 21:00:00|3852.3|3843.3|3849.2|3840.2|3852.9|3843.9|3849|3840|0
1668719100000|2022-11-17 21:05:00|3849.3|3840.3|3850|3841|3851.4|3842.4|3849|3840|0
1668719400000|2022-11-17 21:10:00|3849.9|3840.9|3845.7|3836.7|3849.9|3840.9|3845.7|3836.7|0
1668719700000|2022-11-17 21:15:00|3845.6|3836.6|3848.1|3839.1|3848.4|3839.4|3845.5|3836.5|0
1668720000000|2022-11-17 21:20:00|3848|3839|3847.7|3838.7|3848.1|3839.1|3847.1|3838.1|0
1668720300000|2022-11-17 21:25:00|3847.5|3838.5|3848.1|3839.1|3848.1|3839.1|3847.3|3838.3|0
1668720600000|2022-11-17 21:30:00|3848.3|3839.3|3845.5|3836.5|3850.1|3841.1|3845.1|3836.1|0
1668720900000|2022-11-17 21:35:00|3845.3|3836.3|3845.1|3836.1|3846.1|3837.1|3844.7|3835.7|0
1668721200000|2022-11-17 21:40:00|3845.3|3836.3|3847.5|3838.5|3847.5|3838.5|3845.3|3836.3|0
1668721500000|2022-11-17 21:45:00|3847.6|3838.6|3846.7|3837.7|3848|3839|3846.2|3837.2|0
1668721800000|2022-11-17 21:50:00|3846.5|3837.5|3847.4|3838.4|3847.8|3838.8|3846.5|3837.5|0
1668722100000|2022-11-17 21:55:00|3847.3|3838.3|3847.6|3838.6|3848.4|3839.4|3847.1|3838.1|0
1668722400000|2022-11-17 22:00:00|3847.7|3838.7|3847.2|3838.2|3847.8|3838.8|3847.1|3838.1|0
1668722700000|2022-11-17 22:05:00|3847.3|3838.3|3847.2|3838.2|3847.6|3838.6|3847.2|3838.2|0
1668723000000|2022-11-17 22:10:00|3847.4|3838.4|3847.4|3838.4|3847.5|3838.5|3847.2|3838.2|0
1668723300000|2022-11-17 22:15:00|3847.3|3838.3|3847.2|3838.2|3847.4|3838.4|3847.1|3838.1|0
1668723600000|2022-11-17 22:20:00|3847.4|3838.4|3847.9|3838.9|3847.9|3838.9|3847.2|3838.2|0
1668723900000|2022-11-17 22:25:00|3847.8|3838.8|3848.4|3839.4|3848.7|3839.7|3847.8|3838.8|0
1668724200000|2022-11-17 22:30:00|3848.5|3839.5|3848.4|3839.4|3848.5|3839.5|3848.2|3839.2|0
1668724500000|2022-11-17 22:35:00|3848.3|3839.3|3848.2|3839.2|3848.4|3839.4|3848.1|3839.1|0
1668724800000|2022-11-17 22:40:00|3848.1|3839.1|3848.2|3839.2|3848.2|3839.2|3848.1|3839.1|0
1668725100000|2022-11-17 22:45:00|3848|3839|3848|3839|3848.2|3839.2|3847.9|3838.9|0
1668725400000|2022-11-17 22:50:00|3847.9|3838.9|3848|3839|3848|3839|3847.9|3838.9|0
1668725700000|2022-11-17 22:55:00|3847.9|3838.9|3848.2|3839.2|3848.2|3839.2|3847.9|3838.9|0
1668726000000|2022-11-17 23:00:00|3847.8|3838.8|3846.9|3837.9|3850.7|3841.7|3846.7|3837.7|0
1668726300000|2022-11-17 23:05:00|3847|3838|3847.5|3838.5|3847.9|3838.9|3846.9|3837.9|0
1668726600000|2022-11-17 23:10:00|3847.6|3838.6|3845.3|3836.3|3847.9|3838.9|3845.3|3836.3|0
1668726900000|2022-11-17 23:15:00|3845.2|3836.2|3845.7|3836.7|3846.1|3837.1|3844.7|3835.7|0
1668727200000|2022-11-17 23:20:00|3845.4|3836.4|3844.8|3835.8|3845.4|3836.4|3844.3|3835.3|0
1668727500000|2022-11-17 23:25:00|3844.9|3835.9|3846.5|3837.5|3846.5|3837.5|3844.9|3835.9|0
1668727800000|2022-11-17 23:30:00|3846.3|3837.3|3841.4|3832.4|3846.7|3837.7|3841.4|3832.4|0
1668728100000|2022-11-17 23:35:00|3841.6|3832.6|3840.2|3831.2|3841.8|3832.8|3839.6|3830.6|0
1668728400000|2022-11-17 23:40:00|3840.4|3831.4|3839.5|3830.5|3840.6|3831.6|3839.5|3830.5|0
1668728700000|2022-11-17 23:45:00|3839.6|3830.6|3840.5|3831.5|3840.7|3831.7|3839.5|3830.5|0
1668729000000|2022-11-17 23:50:00|3840.6|3831.6|3841.1|3832.1|3841.1|3832.1|3840.3|3831.3|0
1668729300000|2022-11-17 23:55:00|3841.3|3832.3|3839.5|3830.5|3841.3|3832.3|3839.1|3830.1|0
1668729600000|2022-11-18 00:00:00|3839.9|3830.9|3839.7|3830.7|3840.4|3831.4|3838.7|3829.7|0
1668729900000|2022-11-18 00:05:00|3839.5|3830.5|3837.7|3828.7|3840.5|3831.5|3837.7|3828.7|0
1668730200000|2022-11-18 00:10:00|3837.8|3828.8|3838.1|3829.1|3838.5|3829.5|3837.1|3828.1|0
1668730500000|2022-11-18 00:15:00|3838.2|3829.2|3837.2|3828.2|3838.8|3829.8|3837.1|3828.1|0
1668730800000|2022-11-18 00:20:00|3837.6|3828.6|3832.7|3823.7|3837.8|3828.8|3832.4|3823.4|0
1668731100000|2022-11-18 00:25:00|3832.5|3823.5|3832.2|3823.2|3832.7|3823.7|3830.4|3821.4|0
1668731400000|2022-11-18 00:30:00|3832.3|3823.3|3830.7|3821.7|3833.9|3824.9|3830.3|3821.3|0
1668731700000|2022-11-18 00:35:00|3830.8|3821.8|3827.1|3818.1|3830.9|3821.9|3826.7|3817.7|0
1668732000000|2022-11-18 00:40:00|3827|3818|3828.1|3819.1|3828.6|3819.6|3826.7|3817.7|0
1668732300000|2022-11-18 00:45:00|3828.2|3819.2|3828.6|3819.6|3829.5|3820.5|3827.7|3818.7|0
1668732600000|2022-11-18 00:50:00|3828.7|3819.7|3836.1|3827.1|3836.1|3827.1|3828.7|3819.7|0
1668732900000|2022-11-18 00:55:00|3835.9|3826.9|3838.5|3829.5|3838.5|3829.5|3835|3826|0
1668733200000|2022-11-18 01:00:00|3838.6|3829.6|3842.1|3833.1|3842.4|3833.4|3837|3828|0
1668733500000|2022-11-18 01:05:00|3842.2|3833.2|3854.5|3845.5|3854.9|3845.9|3842.1|3833.1|0
1668733800000|2022-11-18 01:10:00|3854.6|3845.6|3857.3|3848.3|3857.6|3848.6|3854.2|3845.2|0
1668734100000|2022-11-18 01:15:00|3857.4|3848.4|3825.5|3821.5|3871.5|3867.5|3816.5|3812.5|1075
1668734400000|2022-11-18 01:20:00|3826|3822|3832|3828|3841|3837|3824.5|3820.5|529
1668734700000|2022-11-18 01:25:00|3831.5|3827.5|3825.5|3821.5|3832|3828|3823.5|3819.5|403
1668735000000|2022-11-18 01:30:00|3826|3822|3826.5|3822.5|3850|3846|3805.5|3801.5|4351
1668735300000|2022-11-18 01:35:00|3827|3823|3811|3807|3837.5|3833.5|3806.5|3802.5|2999
1668735600000|2022-11-18 01:40:00|3812.5|3808.5|3817.6|3813.6|3819.6|3815.6|3802.5|3798.5|2447
1668735900000|2022-11-18 01:45:00|3816.6|3812.6|3820.6|3816.6|3832.6|3828.6|3812.6|3808.6|1768
1668736200000|2022-11-18 01:50:00|3821.6|3817.6|3825.1|3821.1|3827.6|3823.6|3808.6|3804.6|1549
1668736500000|2022-11-18 01:55:00|3824.6|3820.6|3828.6|3824.6|3834.1|3830.1|3816.6|3812.6|1200
1668736800000|2022-11-18 02:00:00|3829.6|3825.6|3853.6|3849.6|3855.6|3851.6|3829.6|3825.6|3465
1668737100000|2022-11-18 02:05:00|3852.6|3848.6|3882.6|3878.6|3886.6|3882.6|3851.6|3847.6|4793
1668737400000|2022-11-18 02:10:00|3881.6|3877.6|3866.6|3862.6|3887.1|3883.1|3861.6|3857.6|2381
1668737700000|2022-11-18 02:15:00|3865.6|3861.6|3866.6|3862.6|3878.6|3874.6|3856.6|3852.6|1625
1668738000000|2022-11-18 02:20:00|3866.1|3862.1|3863.1|3859.1|3873.6|3869.6|3860.6|3856.6|1332
1668738300000|2022-11-18 02:25:00|3862.6|3858.6|3854.1|3850.1|3863.6|3859.6|3844.6|3840.6|1476
1668738600000|2022-11-18 02:30:00|3854.6|3850.6|3868.1|3864.1|3869.1|3865.1|3852.6|3848.6|785
1668738900000|2022-11-18 02:35:00|3867.6|3863.6|3862.6|3858.6|3874.6|3870.6|3858.6|3854.6|877
1668739200000|2022-11-18 02:40:00|3863.1|3859.1|3839.6|3835.6|3869.6|3865.6|3835.6|3831.6|1660
1668739500000|2022-11-18 02:45:00|3839.1|3835.1|3822.6|3818.6|3853.6|3849.6|3822.6|3818.6|1342
1668739800000|2022-11-18 02:50:00|3823.1|3819.1|3806.6|3802.6|3827.6|3823.6|3806.6|3802.6|1698
1668740100000|2022-11-18 02:55:00|3807.1|3803.1|3817.6|3813.6|3817.6|3813.6|3802.1|3798.1|1652
1668740400000|2022-11-18 03:00:00|3816.6|3812.6|3824.6|3820.6|3832.6|3828.6|3811.1|3807.1|1344
1668740700000|2022-11-18 03:05:00|3825.1|3821.1|3845.6|3841.6|3846.6|3842.6|3820.6|3816.6|918
1668741000000|2022-11-18 03:10:00|3844.6|3840.6|3829.6|3825.6|3845.6|3841.6|3828.6|3824.6|749
1668741300000|2022-11-18 03:15:00|3830.1|3826.1|3824.6|3820.6|3833.6|3829.6|3816.6|3812.6|858
1668741600000|2022-11-18 03:20:00|3823.6|3819.6|3843.6|3839.6|3855.6|3851.6|3823.6|3819.6|1227
1668741900000|2022-11-18 03:25:00|3843.1|3839.1|3839.6|3835.6|3845.6|3841.6|3835.6|3831.6|577
1668742200000|2022-11-18 03:30:00|3839.1|3835.1|3843.6|3839.6|3845.1|3841.1|3834.6|3830.6|368
1668742500000|2022-11-18 03:35:00|3843.1|3839.1|3829.6|3825.6|3843.6|3839.6|3829.6|3825.6|264
1668742800000|2022-11-18 03:40:00|3830.1|3826.1|3824.1|3820.1|3833.6|3829.6|3820.6|3816.6|677
1668743100000|2022-11-18 03:45:00|3823.6|3819.6|3826.1|3822.1|3828.6|3824.6|3821.6|3817.6|294
1668743400000|2022-11-18 03:50:00|3826.6|3822.6|3824.6|3820.6|3828.6|3824.6|3820.6|3816.6|206
1668743700000|2022-11-18 03:55:00|3823.6|3819.6|3818.6|3814.6|3824.6|3820.6|3817.6|3813.6|228
1668744000000|2022-11-18 04:00:00|3821.9|3812.9|3821.2|3812.2|3821.9|3812.9|3821.2|3812.2|0
1668744300000|2022-11-18 04:05:00|3821.1|3812.1|3820.5|3811.5|3821.1|3812.1|3819.8|3810.8|0
1668744600000|2022-11-18 04:10:00|3820.4|3811.4|3820.1|3811.1|3820.5|3811.5|3819.7|3810.7|0
1668744900000|2022-11-18 04:15:00|3820.2|3811.2|3819.9|3810.9|3820.3|3811.3|3819.7|3810.7|0
1668745200000|2022-11-18 04:20:00|3819.7|3810.7|3819.5|3810.5|3819.9|3810.9|3819.5|3810.5|0
1668745500000|2022-11-18 04:25:00|3819.3|3810.3|3818.6|3809.6|3820|3811|3818.3|3809.3|0
1668745800000|2022-11-18 04:30:00|3818.5|3809.5|3820|3811|3820.2|3811.2|3818.5|3809.5|0
1668746100000|2022-11-18 04:35:00|3824.5|3815.5|3823.9|3814.9|3824.7|3815.7|3823.7|3814.7|0
1668746400000|2022-11-18 04:40:00|3824|3815|3824|3815|3824.7|3815.7|3823.5|3814.5|0
1668746700000|2022-11-18 04:45:00|3823.9|3814.9|3823.9|3814.9|3824.1|3815.1|3823.4|3814.4|0
1668747000000|2022-11-18 04:50:00|3824|3815|3822.5|3813.5|3824.3|3815.3|3822.3|3813.3|0
1668747300000|2022-11-18 04:55:00|3822.8|3813.8|3820|3811|3822.8|3813.8|3819.8|3810.8|0
1668747600000|2022-11-18 05:00:00|3821|3812|3814.1|3810.1|3832.1|3828.1|3813.6|3809.6|1651
1668747900000|2022-11-18 05:05:00|3814.6|3810.6|3798.6|3794.6|3815.6|3811.6|3791.6|3787.6|1871
1668748200000|2022-11-18 05:10:00|3796.6|3792.6|3810.6|3806.6|3810.6|3806.6|3794.6|3790.6|1490
1668748500000|2022-11-18 05:15:00|3810.1|3806.1|3822.6|3818.6|3831.6|3827.6|3809.1|3805.1|2033
1668748800000|2022-11-18 05:20:00|3822.1|3818.1|3794.6|3790.6|3822.6|3818.6|3793.6|3789.6|1107
1668749100000|2022-11-18 05:25:00|3794.1|3790.1|3796.6|3792.6|3802.1|3798.1|3791.6|3787.6|1072
1668749400000|2022-11-18 05:30:00|3797.6|3793.6|3786.1|3782.1|3800.6|3796.6|3784.6|3780.6|921
1668749700000|2022-11-18 05:35:00|3786.6|3782.6|3783.6|3779.6|3790.6|3786.6|3781.6|3777.6|1046
1668750000000|2022-11-18 05:40:00|3784.6|3780.6|3770.1|3766.1|3786.6|3782.6|3769.6|3765.6|748
1668750300000|2022-11-18 05:45:00|3769.6|3765.6|3772.6|3768.6|3775.6|3771.6|3759.6|3755.6|1102
1668750600000|2022-11-18 05:50:00|3771.6|3767.6|3769.6|3765.6|3774.6|3770.6|3761.6|3757.6|918
1668750900000|2022-11-18 05:55:00|3770.1|3766.1|3776.6|3772.6|3780.6|3776.6|3769.6|3765.6|876
1668751200000|2022-11-18 06:00:00|3777.6|3773.6|3767.6|3763.6|3785.6|3781.6|3767.6|3763.6|701
1668751500000|2022-11-18 06:05:00|3768.1|3764.1|3736.6|3732.6|3768.1|3764.1|3736.1|3732.1|1141
1668751800000|2022-11-18 06:10:00|3737.1|3733.1|3743.6|3739.6|3747.6|3743.6|3734.6|3730.6|1134
1668752100000|2022-11-18 06:15:00|3744.1|3740.1|3732.6|3728.6|3750.6|3746.6|3732.6|3728.6|737
1668752400000|2022-11-18 06:20:00|3732.1|3728.1|3747.1|3743.1|3753.1|3749.1|3732.1|3728.1|1017
1668752700000|2022-11-18 06:25:00|3747.6|3743.6|3725.6|3721.6|3747.6|3743.6|3725.6|3721.6|1464
1668753000000|2022-11-18 06:30:00|3726.6|3722.6|3722.1|3718.1|3730.6|3726.6|3714.6|3710.6|1195
1668753300000|2022-11-18 06:35:00|3721.1|3717.1|3723.6|3719.6|3733.1|3729.1|3720.6|3716.6|720
1668753600000|2022-11-18 06:40:00|3722.6|3718.6|3727.6|3723.6|3737.1|3733.1|3721.6|3717.6|985
1668753900000|2022-11-18 06:45:00|3728.6|3724.6|3725.1|3721.1|3732.1|3728.1|3717.6|3713.6|1035
1668754200000|2022-11-18 06:50:00|3724.6|3720.6|3730.6|3726.6|3733.6|3729.6|3722.6|3718.6|1179
1668754500000|2022-11-18 06:55:00|3731.1|3727.1|3740.1|3736.1|3744.6|3740.6|3731.1|3727.1|945
1668754800000|2022-11-18 07:00:00|3740.6|3736.6|3735.6|3731.6|3742.6|3738.6|3734.6|3730.6|537
1668755100000|2022-11-18 07:05:00|3736.6|3732.6|3726.6|3722.6|3738.1|3734.1|3725.6|3721.6|569
1668755400000|2022-11-18 07:10:00|3725.6|3721.6|3721.6|3717.6|3726.6|3722.6|3719.6|3715.6|532
1668755700000|2022-11-18 07:15:00|3722.1|3718.1|3722.6|3718.6|3722.6|3718.6|3711.1|3707.1|703
1668756000000|2022-11-18 07:20:00|3723.1|3719.1|3727.6|3723.6|3733.6|3729.6|3722.1|3718.1|450
1668756300000|2022-11-18 07:25:00|3728.1|3724.1|3735.6|3731.6|3735.6|3731.6|3725.6|3721.6|337
1668756600000|2022-11-18 07:30:00|3736.6|3732.6|3739.6|3735.6|3741.6|3737.6|3730.6|3726.6|620
1668756900000|2022-11-18 07:35:00|3740.1|3736.1|3733.6|3729.6|3741.6|3737.6|3732.6|3728.6|474
1668757200000|2022-11-18 07:40:00|3733.1|3729.1|3737.6|3733.6|3739.6|3735.6|3729.6|3725.6|548
1668757500000|2022-11-18 07:45:00|3736.6|3732.6|3738.6|3734.6|3746.6|3742.6|3736.6|3732.6|684
1668757800000|2022-11-18 07:50:00|3737.6|3733.6|3730.6|3726.6|3741.1|3737.1|3730.6|3726.6|802
1668758100000|2022-11-18 07:55:00|3732.1|3728.1|3739.6|3735.6|3747.6|3743.6|3731.6|3727.6|1086
1668758400000|2022-11-18 08:00:00|3738.6|3734.6|3737.6|3733.6|3748.6|3744.6|3737.6|3733.6|761
1668758700000|2022-11-18 08:05:00|3738.1|3734.1|3743.6|3739.6|3749.1|3745.1|3737.6|3733.6|834
1668759000000|2022-11-18 08:10:00|3743.1|3739.1|3739.1|3735.1|3747.1|3743.1|3739.1|3735.1|313
1668759300000|2022-11-18 08:15:00|3739.6|3735.6|3730.6|3726.6|3740.1|3736.1|3729.6|3725.6|304
1668759600000|2022-11-18 08:20:00|3730.1|3726.1|3734.6|3730.6|3735.6|3731.6|3729.6|3725.6|145
1668759900000|2022-11-18 08:25:00|3735.1|3731.1|3735.1|3731.1|3737.6|3733.6|3733.1|3729.1|315
1668760200000|2022-11-18 08:30:00|3738.6|3729.6|3737.2|3728.2|3740.1|3731.1|3736.6|3727.6|0
1668760500000|2022-11-18 08:35:00|3737|3728|3739|3730|3739.5|3730.5|3736.6|3727.6|0
1668760800000|2022-11-18 08:40:00|3738.9|3729.9|3740.8|3731.8|3740.8|3731.8|3737.9|3728.9|0
1668761100000|2022-11-18 08:45:00|3740.9|3731.9|3741.3|3732.3|3743.1|3734.1|3740.6|3731.6|0
1668761400000|2022-11-18 08:50:00|3741.5|3732.5|3741.3|3732.3|3741.5|3732.5|3740.2|3731.2|0
1668761700000|2022-11-18 08:55:00|3741.2|3732.2|3745.5|3736.5|3745.7|3736.7|3741.2|3732.2|0
1668762000000|2022-11-18 09:00:00|3745.7|3736.7|3750.7|3741.7|3750.9|3741.9|3744.3|3735.3|0
1668762300000|2022-11-18 09:05:00|3750.8|3741.8|3753.1|3744.1|3753.8|3744.8|3750.2|3741.2|0
1668762600000|2022-11-18 09:10:00|3753.2|3744.2|3751.5|3742.5|3753.2|3744.2|3750.3|3741.3|0
1668762900000|2022-11-18 09:15:00|3751.6|3742.6|3754.1|3748.1|3761.6|3755.6|3749.6|3742.5|99
1668763200000|2022-11-18 09:20:00|3754.6|3748.6|3759.1|3753.1|3759.6|3753.6|3754.6|3748.6|11
1668763500000|2022-11-18 09:25:00|3758.6|3752.6|3760.1|3754.1|3760.1|3754.1|3753.6|3747.6|56
1668763800000|2022-11-18 09:30:00|3760.6|3754.6|3760.1|3754.1|3764.6|3758.6|3758.6|3752.6|31
1668764100000|2022-11-18 09:35:00|3759.6|3753.6|3757.1|3751.1|3764.1|3758.1|3755.1|3749.1|107
1668764400000|2022-11-18 09:40:00|3756.6|3750.6|3758.6|3752.6|3760.1|3754.1|3756.1|3750.1|22
1668764700000|2022-11-18 09:45:00|3759.1|3753.1|3755.6|3749.6|3759.1|3753.1|3753.6|3747.6|25
1668765000000|2022-11-18 09:50:00|3756.1|3750.1|3754.1|3748.1|3756.1|3750.1|3744.6|3738.6|181
1668765300000|2022-11-18 09:55:00|3753.6|3747.6|3750.1|3744.1|3754.6|3748.6|3746.6|3740.6|94
1668765600000|2022-11-18 10:00:00|3749.6|3743.6|3742.1|3736.1|3752.1|3746.1|3741.6|3735.6|103
1668765900000|2022-11-18 10:05:00|3742.6|3736.6|3745.6|3739.6|3746.6|3740.6|3740.6|3734.6|8
1668766200000|2022-11-18 10:10:00|3745.1|3739.1|3743.6|3737.6|3747.6|3741.6|3740.6|3734.6|23
1668766500000|2022-11-18 10:15:00|3745.1|3736.1|3751.1|3742.1|3755.1|3747.1|3744.1|3735.1|24
1668766800000|2022-11-18 10:20:00|3752.1|3743.1|3753.1|3744.1|3753.1|3744.1|3746.1|3738.1|16
1668767100000|2022-11-18 10:25:00|3752.1|3743.1|3751.1|3744.1|3754.1|3747.1|3751.1|3742.1|5
1668767400000|2022-11-18 10:30:00|3753.1|3743.1|3753.1|3745.1|3754.1|3745.1|3750.1|3742.1|3
1668767700000|2022-11-18 10:35:00|3755.1|3746.1|3761.1|3753.1|3762.1|3753.1|3752.1|3744.1|53
1668768000000|2022-11-18 10:40:00|3762.1|3752.1|3762.1|3754.1|3763.1|3755.1|3760.1|3752.1|31
1668768300000|2022-11-18 10:45:00|3763.1|3755.1|3765.1|3757.1|3765.1|3757.1|3760.1|3752.1|45
1668768600000|2022-11-18 10:50:00|3764.1|3756.1|3763.1|3755.1|3765.1|3758.1|3763.1|3755.1|55
1668768900000|2022-11-18 10:55:00|3765.1|3756.1|3765.1|3758.1|3765.1|3758.1|3762.1|3753.1|9
1668769200000|2022-11-18 11:00:00|3763.1|3756.1|3764.1|3754.1|3765.1|3758.1|3762.1|3753.1|23
1668769500000|2022-11-18 11:05:00|3763.1|3753.1|3759.1|3750.1|3764.1|3755.1|3758.1|3749.1|18
1668769800000|2022-11-18 11:10:00|3758.1|3749.1|3758.1|3749.1|3759.1|3750.1|3757.1|3748.1|2
1668770100000|2022-11-18 11:15:00|3760.1|3750.1|3758.1|3751.1|3760.1|3752.1|3758.1|3749.1|2
1668770400000|2022-11-18 11:20:00|3756.1|3750.1|3760.1|3752.1|3760.1|3753.1|3756.1|3748.1|19
1668770700000|2022-11-18 11:25:00|3759.1|3751.1|3758.1|3750.1|3760.1|3753.1|3757.1|3749.1|15
1668771000000|2022-11-18 11:30:00|3759.1|3751.1|3758.1|3751.1|3760.1|3752.1|3758.1|3750.1|20
1668771300000|2022-11-18 11:35:00|3759.1|3752.1|3760.1|3752.1|3760.1|3752.1|3758.1|3750.1|14
1668771600000|2022-11-18 11:40:00|3759.1|3753.1|3759.1|3752.1|3760.1|3753.1|3759.1|3752.1|14
1668771900000|2022-11-18 11:45:00|3760.1|3753.1|3758.1|3750.1|3760.1|3753.1|3758.1|3750.1|96
1668772200000|2022-11-18 11:50:00|3757.1|3751.1|3760.1|3752.1|3761.1|3754.1|3757.1|3749.1|44
1668772500000|2022-11-18 11:55:00|3761.1|3751.1|3759.1|3751.1|3761.1|3754.1|3758.1|3750.1|33
1668772800000|2022-11-18 12:00:00|3760.1|3752.1|3773.1|3765.1|3774.1|3767.1|3759.1|3751.1|297
1668773100000|2022-11-18 12:05:00|3772.1|3764.1|3775.1|3767.1|3779.1|3771.1|3771.1|3763.1|159
1668773400000|2022-11-18 12:10:00|3774.1|3768.1|3776.1|3768.1|3776.1|3768.1|3773.1|3766.1|23
1668773700000|2022-11-18 12:15:00|3775.1|3769.1|3776.1|3769.1|3779.1|3771.1|3773.1|3766.1|29
1668774000000|2022-11-18 12:20:00|3777.1|3770.1|3779.1|3770.1|3781.1|3773.1|3774.1|3766.1|67
1668774300000|2022-11-18 12:25:00|3778.1|3771.1|3781.1|3773.1|3782.1|3775.1|3777.1|3770.1|43
1668774600000|2022-11-18 12:30:00|3782.1|3774.1|3777.1|3769.1|3782.1|3775.1|3776.1|3769.1|70
1668774900000|2022-11-18 12:35:00|3776.1|3770.1|3776.1|3769.1|3778.1|3770.1|3775.1|3767.1|21
1668775200000|2022-11-18 12:40:00|3775.1|3767.1|3778.1|3769.1|3779.1|3772.1|3775.1|3767.1|22
1668775500000|2022-11-18 12:45:00|3777.1|3768.1|3776.1|3768.1|3778.1|3771.1|3776.1|3768.1|0
1668775800000|2022-11-18 12:50:00|3775.1|3769.1|3772.1|3764.1|3782.1|3773.1|3770.1|3762.1|82
1668776100000|2022-11-18 12:55:00|3773.1|3765.1|3769.1|3760.1|3773.1|3765.1|3765.1|3758.1|31
1668776400000|2022-11-18 13:00:00|3768.1|3761.1|3770.1|3763.1|3770.1|3763.1|3766.1|3758.1|13
1668776700000|2022-11-18 13:05:00|3772.1|3764.1|3773.1|3764.1|3774.1|3766.1|3770.1|3762.1|8
1668777000000|2022-11-18 13:10:00|3771.1|3763.1|3765.1|3756.1|3772.1|3765.1|3764.1|3756.1|23
1668777300000|2022-11-18 13:15:00|3767.1|3758.1|3773.1|3764.1|3774.1|3765.1|3766.1|3757.1|9
1668777600000|2022-11-18 13:20:00|3772.1|3763.1|3773.1|3763.1|3773.1|3765.1|3771.1|3762.1|2
1668777900000|2022-11-18 13:25:00|3772.1|3764.1|3772.1|3763.1|3774.1|3766.1|3772.1|3763.1|0
1668778200000|2022-11-18 13:30:00|3773.1|3762.1|3775.1|3766.1|3775.1|3767.1|3770.1|3760.1|3
1668778500000|2022-11-18 13:35:00|3776.1|3765.1|3774.1|3766.1|3777.1|3770.1|3774.1|3765.1|9
1668778800000|2022-11-18 13:40:00|3773.1|3765.1|3773.1|3765.1|3775.1|3766.1|3770.1|3763.1|5
1668779100000|2022-11-18 13:45:00|3774.1|3764.1|3765.1|3757.1|3774.1|3764.1|3765.1|3757.1|8
1668779400000|2022-11-18 13:50:00|3766.1|3756.1|3768.1|3760.1|3770.1|3762.1|3765.1|3756.1|5
1668779700000|2022-11-18 13:55:00|3767.1|3761.1|3768.6|3762.6|3771.1|3763.1|3767.1|3760.1|5
1668780000000|2022-11-18 14:00:00|3768.1|3762.1|3767.6|3761.6|3769.6|3763.6|3764.6|3758.6|9
1668780300000|2022-11-18 14:05:00|3767.1|3761.1|3764.6|3758.6|3769.6|3763.6|3764.6|3758.6|4
1668780600000|2022-11-18 14:10:00|3764.1|3758.1|3764.1|3758.1|3765.6|3759.6|3761.1|3755.1|45
1668780900000|2022-11-18 14:15:00|3763.6|3757.6|3764.1|3758.1|3766.1|3760.1|3763.1|3757.1|7
1668781200000|2022-11-18 14:20:00|3764.6|3758.6|3764.1|3758.1|3766.1|3760.1|3763.1|3757.1|5
1668781500000|2022-11-18 14:25:00|3764.6|3758.6|3765.6|3759.6|3769.6|3763.6|3764.1|3758.1|15
1668781800000|2022-11-18 14:30:00|3766.1|3760.1|3731.6|3725.6|3767.1|3761.1|3721.1|3715.1|529
1668782100000|2022-11-18 14:35:00|3732.1|3726.1|3731.1|3725.1|3749.1|3743.1|3731.1|3725.1|238
1668782400000|2022-11-18 14:40:00|3731.6|3725.6|3721.1|3715.1|3734.1|3728.1|3720.6|3714.6|119
1668782700000|2022-11-18 14:45:00|3720.6|3714.6|3739.6|3733.6|3740.1|3734.1|3720.6|3714.6|90
1668783000000|2022-11-18 14:50:00|3739.1|3733.1|3744.1|3738.1|3745.1|3739.1|3735.1|3729.1|91
1668783300000|2022-11-18 14:55:00|3743.6|3737.6|3752.1|3746.1|3758.6|3752.6|3743.6|3737.6|71
1668783600000|2022-11-18 15:00:00|3752.6|3746.6|3724.1|3718.1|3755.1|3749.1|3724.1|3718.1|115
1668783900000|2022-11-18 15:05:00|3723.6|3717.6|3726.1|3720.1|3727.1|3721.1|3716.1|3710.1|109
1668784200000|2022-11-18 15:10:00|3726.6|3720.6|3733.1|3727.1|3741.1|3735.1|3719.1|3713.1|286
1668784500000|2022-11-18 15:15:00|3733.6|3727.6|3742.1|3736.1|3749.1|3743.1|3733.6|3727.6|316
1668784800000|2022-11-18 15:20:00|3742.6|3736.6|3742.1|3736.1|3749.1|3743.1|3737.6|3731.6|97
1668785100000|2022-11-18 15:25:00|3742.6|3736.6|3738.1|3732.1|3745.1|3739.1|3729.1|3723.1|62
1668785400000|2022-11-18 15:30:00|3737.6|3731.6|3729.6|3723.6|3742.6|3736.6|3724.1|3718.1|162
1668785700000|2022-11-18 15:35:00|3730.1|3724.1|3732.1|3726.1|3737.1|3731.1|3726.1|3720.1|53
1668786000000|2022-11-18 15:40:00|3732.6|3726.6|3729.1|3723.1|3737.1|3731.1|3729.1|3723.1|24
1668786300000|2022-11-18 15:45:00|3729.6|3723.6|3731.6|3725.6|3735.1|3729.1|3726.6|3720.6|18
1668786600000|2022-11-18 15:50:00|3731.1|3725.1|3729.1|3723.1|3732.6|3726.6|3726.1|3720.1|48
1668786900000|2022-11-18 15:55:00|3729.6|3723.6|3725.1|3719.1|3731.1|3725.1|3720.6|3714.6|126
1668787200000|2022-11-18 16:00:00|3724.6|3718.6|3719.1|3713.1|3728.1|3722.1|3718.6|3712.6|43
1668787500000|2022-11-18 16:05:00|3718.6|3712.6|3721.1|3715.1|3722.1|3716.1|3716.6|3710.6|20
1668787800000|2022-11-18 16:10:00|3721.6|3715.6|3721.1|3715.1|3722.6|3716.6|3717.6|3711.6|14
1668788100000|2022-11-18 16:15:00|3720.6|3714.6|3730.1|3724.1|3730.1|3724.1|3720.1|3714.1|61
1668788400000|2022-11-18 16:20:00|3730.6|3724.6|3725.1|3719.1|3732.6|3726.6|3725.1|3719.1|54
1668788700000|2022-11-18 16:25:00|3725.6|3719.6|3724.6|3718.6|3726.6|3720.6|3721.1|3715.1|68
1668789000000|2022-11-18 16:30:00|3724.1|3718.1|3730.1|3724.1|3731.1|3725.1|3723.1|3717.1|33
1668789300000|2022-11-18 16:35:00|3729.6|3723.6|3720.6|3714.6|3731.1|3725.1|3719.6|3713.6|21
1668789600000|2022-11-18 16:40:00|3721.1|3715.1|3720.1|3714.1|3723.1|3717.1|3717.6|3711.6|16
1668789900000|2022-11-18 16:45:00|3720.6|3714.6|3713.1|3707.1|3721.6|3715.6|3712.6|3706.6|23
1668790200000|2022-11-18 16:50:00|3713.6|3707.6|3716.1|3710.1|3716.6|3710.6|3711.6|3705.6|29
1668790500000|2022-11-18 16:55:00|3715.6|3709.6|3717.6|3711.6|3718.1|3712.1|3713.6|3707.6|26
1668790800000|2022-11-18 17:00:00|3717.1|3711.1|3715.6|3709.6|3719.6|3713.6|3715.6|3709.6|37
1668791100000|2022-11-18 17:05:00|3715.1|3709.1|3706.1|3700.1|3715.6|3709.6|3701.6|3695.6|121
1668791400000|2022-11-18 17:10:00|3705.6|3699.6|3706.1|3700.1|3708.6|3702.6|3703.6|3697.6|33
1668791700000|2022-11-18 17:15:00|3705.6|3699.6|3689.6|3683.6|3705.6|3699.6|3689.6|3683.6|322
1668792000000|2022-11-18 17:20:00|3688.6|3682.6|3687.6|3681.6|3693.1|3687.1|3687.1|3681.1|56
1668792300000|2022-11-18 17:25:00|3688.1|3682.1|3697.6|3691.6|3697.6|3691.6|3687.6|3681.6|77
1668792600000|2022-11-18 17:30:00|3697.1|3691.1|3702.1|3696.1|3703.1|3697.1|3696.6|3690.6|31
1668792900000|2022-11-18 17:35:00|3702.6|3696.6|3708.1|3702.1|3709.1|3703.1|3700.1|3694.1|10
1668793200000|2022-11-18 17:40:00|3707.6|3701.6|3705.1|3699.1|3710.1|3704.1|3704.1|3698.1|28
1668793500000|2022-11-18 17:45:00|3705.6|3699.6|3708.6|3702.6|3710.6|3704.6|3704.6|3698.6|47
1668793800000|2022-11-18 17:50:00|3708.1|3702.1|3705.1|3699.1|3709.6|3703.6|3701.1|3695.1|9
1668794100000|2022-11-18 17:55:00|3704.6|3698.6|3708.1|3702.1|3710.1|3704.1|3704.1|3698.1|0
1668794400000|2022-11-18 18:00:00|3707.6|3701.6|3711.6|3705.6|3712.6|3706.6|3707.1|3701.1|15
1668794700000|2022-11-18 18:05:00|3711.1|3705.1|3718.6|3712.6|3721.1|3715.1|3711.1|3705.1|35
1668795000000|2022-11-18 18:10:00|3717.1|3711.1|3716.6|3710.6|3720.1|3714.1|3716.6|3710.6|16
1668795300000|2022-11-18 18:15:00|3717.1|3711.1|3715.1|3709.1|3717.1|3711.1|3711.1|3705.1|12
1668795600000|2022-11-18 18:20:00|3715.6|3709.6|3718.1|3712.1|3718.6|3712.6|3712.1|3706.1|41
1668795900000|2022-11-18 18:25:00|3718.6|3712.6|3721.1|3715.1|3721.6|3715.6|3715.6|3709.6|22
1668796200000|2022-11-18 18:30:00|3720.6|3714.6|3719.1|3713.1|3721.6|3715.6|3717.6|3711.6|4
1668796500000|2022-11-18 18:35:00|3719.6|3713.6|3715.1|3709.1|3720.6|3714.6|3714.1|3708.1|9
1668796800000|2022-11-18 18:40:00|3714.6|3708.6|3713.1|3707.1|3716.1|3710.1|3711.6|3705.6|2
1668797100000|2022-11-18 18:45:00|3712.6|3706.6|3715.1|3709.1|3716.1|3710.1|3712.6|3706.6|5
1668797400000|2022-11-18 18:50:00|3715.6|3709.6|3710.6|3704.6|3716.6|3710.6|3710.6|3704.6|8
1668797700000|2022-11-18 18:55:00|3709.6|3703.6|3711.2|3702.2|3711.6|3705.6|3707.1|3701.1|30
1668798000000|2022-11-18 19:00:00|3710.7|3701.7|3714.2|3705.2|3714.3|3705.3|3708.9|3699.9|0
1668798300000|2022-11-18 19:05:00|3714.1|3705.1|3715.1|3706.1|3715.2|3706.2|3713.4|3704.4|0
1668798600000|2022-11-18 19:10:00|3715|3706|3714.4|3705.4|3715.1|3706.1|3714.3|3705.3|0
1668798900000|2022-11-18 19:15:00|3714.5|3705.5|3713.6|3704.6|3715.9|3706.9|3713.3|3704.3|0
1668799200000|2022-11-18 19:20:00|3713.7|3704.7|3714.1|3705.1|3716.3|3707.3|3713.6|3704.6|0
1668799500000|2022-11-18 19:25:00|3713|3704|3708.5|3699.5|3713|3704|3708.3|3699.3|0
1668799800000|2022-11-18 19:30:00|3708.4|3699.4|3708.1|3699.1|3710.6|3701.6|3707.7|3698.7|0
1668800100000|2022-11-18 19:35:00|3708.2|3699.2|3703.9|3694.9|3708.2|3699.2|3702.7|3693.7|0
1668800400000|2022-11-18 19:40:00|3703.8|3694.8|3708|3699|3708.4|3699.4|3703.7|3694.7|0
1668800700000|2022-11-18 19:45:00|3708.5|3699.5|3708.3|3699.3|3710.9|3701.9|3707.6|3698.6|0
1668801000000|2022-11-18 19:50:00|3708.4|3699.4|3711.8|3702.8|3712.1|3703.1|3707.8|3698.8|0
1668801300000|2022-11-18 19:55:00|3711.9|3702.9|3712.6|3703.6|3712.9|3703.9|3711.1|3702.1|0
1668801600000|2022-11-18 20:00:00|3712.5|3703.5|3716.2|3707.2|3716.4|3707.4|3712.4|3703.4|0
1668801900000|2022-11-18 20:05:00|3716.3|3707.3|3715.7|3706.7|3717.7|3708.7|3714.6|3705.6|0
1668802200000|2022-11-18 20:10:00|3715.8|3706.8|3717|3708|3717.4|3708.4|3715.7|3706.7|0
1668802500000|2022-11-18 20:15:00|3717.1|3708.1|3719|3710|3719|3710|3715.7|3706.7|0
1668802800000|2022-11-18 20:20:00|3718.9|3709.9|3720.2|3711.2|3720.2|3711.2|3717|3708|0
1668803100000|2022-11-18 20:25:00|3720.1|3711.1|3721.7|3712.7|3722|3713|3719.8|3710.8|0
1668803400000|2022-11-18 20:30:00|3721.8|3712.8|3722.2|3713.2|3723.3|3714.3|3720.7|3711.7|0
1668803700000|2022-11-18 20:35:00|3722.1|3713.1|3725.6|3716.6|3725.7|3716.7|3721|3712|0
1668804000000|2022-11-18 20:40:00|3725.7|3716.7|3723.2|3714.2|3725.7|3716.7|3723.1|3714.1|0
1668804300000|2022-11-18 20:45:00|3723.1|3714.1|3722.9|3713.9|3723.2|3714.2|3720.9|3711.9|0
1668804600000|2022-11-18 20:50:00|3723.2|3714.2|3715.6|3706.6|3725|3716|3715.4|3706.4|0
1668804900000|2022-11-18 20:55:00|3715.7|3706.7|3716.8|3707.8|3718.9|3709.9|3713.9|3704.9|0
1668805200000|2022-11-18 21:00:00|3716.5|3707.5|3715.5|3706.5|3717.5|3708.5|3715|3706|0
1668805500000|2022-11-18 21:05:00|3715.3|3706.3|3709.3|3700.3|3715.6|3706.6|3708|3699|0
1668805800000|2022-11-18 21:10:00|3709.5|3700.5|3710.4|3701.4|3711.9|3702.9|3709.5|3700.5|0
1668806100000|2022-11-18 21:15:00|3710.3|3701.3|3710.8|3701.8|3711.2|3702.2|3710.1|3701.1|0
1668806400000|2022-11-18 21:20:00|3710.7|3701.7|3711.4|3702.4|3711.7|3702.7|3710.7|3701.7|0
1668806700000|2022-11-18 21:25:00|3711.5|3702.5|3713.2|3704.2|3713.2|3704.2|3711.5|3702.5|0
1668807000000|2022-11-18 21:30:00|3713.1|3704.1|3711.2|3702.2|3713.1|3704.1|3711|3702|0
1668807300000|2022-11-18 21:35:00|3711.3|3702.3|3711|3702|3711.7|3702.7|3710.8|3701.8|0
1668807600000|2022-11-18 21:40:00|3710.9|3701.9|3710.7|3701.7|3711.2|3702.2|3710|3701|0
1668807900000|2022-11-18 21:45:00|3710.8|3701.8|3710.8|3701.8|3711|3702|3710.7|3701.7|0
1668808200000|2022-11-18 21:50:00|3710.9|3701.9|3710.9|3701.9|3712|3703|3710.5|3701.5|0
1668808500000|2022-11-18 21:55:00|3711|3702|3715.1|3706.1|3716.2|3707.2|3710.9|3701.9|0
1668985200000|2022-11-20 23:00:00|3720.2|3711.2|3718.6|3709.6|3721|3712|3718.2|3709.2|0
1668985500000|2022-11-20 23:05:00|3718.8|3709.8|3716.7|3707.7|3719.2|3710.2|3716.5|3707.5|0
1668985800000|2022-11-20 23:10:00|3716.6|3707.6|3715.6|3706.6|3716.7|3707.7|3715|3706|0
1668986100000|2022-11-20 23:15:00|3715.7|3706.7|3715.4|3706.4|3716|3707|3713.3|3704.3|0
1668986400000|2022-11-20 23:20:00|3715.2|3706.2|3714.4|3705.4|3715.2|3706.2|3713.5|3704.5|0
1668986700000|2022-11-20 23:25:00|3714.3|3705.3|3713.7|3704.7|3715.6|3706.6|3713.5|3704.5|0
1668987000000|2022-11-20 23:30:00|3713.9|3704.9|3712.5|3703.5|3714.1|3705.1|3712.2|3703.2|0
1668987300000|2022-11-20 23:35:00|3712.4|3703.4|3713|3704|3713.2|3704.2|3712.2|3703.2|0
1668987600000|2022-11-20 23:40:00|3712.9|3703.9|3713.3|3704.3|3713.7|3704.7|3712.8|3703.8|0
1668987900000|2022-11-20 23:45:00|3713.4|3704.4|3713.5|3704.5|3714|3705|3712.4|3703.4|0
1668988200000|2022-11-20 23:50:00|3713.4|3704.4|3712.9|3703.9|3713.6|3704.6|3712.2|3703.2|0
1668988500000|2022-11-20 23:55:00|3713.1|3704.1|3712.9|3703.9|3713.3|3704.3|3712.5|3703.5|0
1668988800000|2022-11-21 00:00:00|3713.1|3704.1|3715.4|3706.4|3717.8|3708.8|3712.9|3703.9|0
1668989100000|2022-11-21 00:05:00|3715.3|3706.3|3712.2|3703.2|3715.6|3706.6|3711.7|3702.7|0
1668989400000|2022-11-21 00:10:00|3712.1|3703.1|3711.8|3702.8|3712.3|3703.3|3710.8|3701.8|0
1668989700000|2022-11-21 00:15:00|3711.7|3702.7|3712.1|3703.1|3712.4|3703.4|3711.2|3702.2|0
1668990000000|2022-11-21 00:20:00|3711.9|3702.9|3712.5|3703.5|3713.1|3704.1|3711.7|3702.7|0
1668990300000|2022-11-21 00:25:00|3712.3|3703.3|3713.8|3704.8|3714.3|3705.3|3712.2|3703.2|0
1668990600000|2022-11-21 00:30:00|3713.7|3704.7|3713.2|3704.2|3715.1|3706.1|3712.4|3703.4|0
1668990900000|2022-11-21 00:35:00|3713.1|3704.1|3712.5|3703.5|3713.1|3704.1|3711.9|3702.9|0
1668991200000|2022-11-21 00:40:00|3712.4|3703.4|3712.7|3703.7|3713.3|3704.3|3712.1|3703.1|0
1668991500000|2022-11-21 00:45:00|3712.5|3703.5|3711.7|3702.7|3713|3704|3711|3702|0
1668991800000|2022-11-21 00:50:00|3711.6|3702.6|3712.4|3703.4|3712.7|3703.7|3711|3702|0
1668992100000|2022-11-21 00:55:00|3712.3|3703.3|3711.6|3702.6|3712.6|3703.6|3710.7|3701.7|0
1668992400000|2022-11-21 01:00:00|3711.5|3702.5|3709.2|3700.2|3711.8|3702.8|3709.2|3700.2|0
1668992700000|2022-11-21 01:05:00|3709.7|3700.7|3692.7|3683.7|3709.9|3700.9|3692.7|3683.7|0
1668993000000|2022-11-21 01:10:00|3689.7|3680.7|3681.9|3672.9|3689.7|3680.7|3681.3|3672.3|0
1668993300000|2022-11-21 01:15:00|3694.4|3685.4|3621.6|3617.6|3694.4|3685.4|3605.1|3601.1|1330
1668993600000|2022-11-21 01:20:00|3621.1|3617.1|3623.1|3619.1|3633.6|3629.6|3615.6|3611.6|884
1668993900000|2022-11-21 01:25:00|3622.6|3618.6|3591.6|3587.6|3630.6|3626.6|3591.1|3587.1|1384
1668994200000|2022-11-21 01:30:00|3592.1|3588.1|3594.6|3590.6|3602.6|3598.6|3551.6|3547.6|7951
1668994500000|2022-11-21 01:35:00|3592.6|3588.6|3617.1|3613.1|3618.6|3614.6|3580.1|3576.1|3948
1668994800000|2022-11-21 01:40:00|3617.6|3613.6|3628.1|3624.1|3628.6|3624.6|3605.6|3601.6|2442
1668995100000|2022-11-21 01:45:00|3627.6|3623.6|3605.5|3601.5|3633.6|3629.6|3605|3601|2305
1668995400000|2022-11-21 01:50:00|3607.5|3603.5|3604.5|3600.5|3608.5|3604.5|3594|3590|1663
1668995700000|2022-11-21 01:55:00|3605|3601|3591.5|3587.5|3607.5|3603.5|3589.5|3585.5|1634
1668996000000|2022-11-21 02:00:00|3591|3587|3582.5|3578.5|3591|3587|3571.5|3567.5|2347
1668996300000|2022-11-21 02:05:00|3583.5|3579.5|3584.5|3580.5|3595.5|3591.5|3573.5|3569.5|1720
1668996600000|2022-11-21 02:10:00|3585.5|3581.5|3599.5|3595.5|3601|3597|3582.5|3578.5|1237
1668996900000|2022-11-21 02:15:00|3600.5|3596.5|3604.5|3600.5|3614.5|3610.5|3596.5|3592.5|1792
1668997200000|2022-11-21 02:20:00|3604|3600|3616.5|3612.5|3622.5|3618.5|3601.5|3597.5|1769
1668997500000|2022-11-21 02:25:00|3616|3612|3621.5|3617.5|3631.5|3627.5|3613.5|3609.5|1396
1668997800000|2022-11-21 02:30:00|3622|3618|3615|3611|3626.5|3622.5|3611.5|3607.5|1012
1668998100000|2022-11-21 02:35:00|3614.5|3610.5|3607.5|3603.5|3616.5|3612.5|3603.5|3599.5|954
1668998400000|2022-11-21 02:40:00|3608|3604|3607|3603|3611.5|3607.5|3598.5|3594.5|821
1668998700000|2022-11-21 02:45:00|3607.5|3603.5|3597.5|3593.5|3607.5|3603.5|3594.5|3590.5|438
1668999000000|2022-11-21 02:50:00|3598|3594|3593.5|3589.5|3598|3594|3589.5|3585.5|843
1668999300000|2022-11-21 02:55:00|3592.5|3588.5|3596.5|3592.5|3602.5|3598.5|3587.5|3583.5|1362
1668999600000|2022-11-21 03:00:00|3596|3592|3594.5|3590.5|3596.5|3592.5|3589.5|3585.5|492
1668999900000|2022-11-21 03:05:00|3593.5|3589.5|3597.5|3593.5|3600.5|3596.5|3587|3583|430
1669000200000|2022-11-21 03:10:00|3599.5|3595.5|3606.5|3602.5|3613.5|3609.5|3596|3592|488
1669000500000|2022-11-21 03:15:00|3606|3602|3609.5|3605.5|3612.5|3608.5|3601.5|3597.5|399
1669000800000|2022-11-21 03:20:00|3610|3606|3616.5|3612.5|3618.5|3614.5|3606.5|3602.5|521
1669001100000|2022-11-21 03:25:00|3617.5|3613.5|3614|3610|3617.5|3613.5|3606.5|3602.5|421
1669001400000|2022-11-21 03:30:00|3613.5|3609.5|3611.5|3607.5|3618.5|3614.5|3610.5|3606.5|320
1669001700000|2022-11-21 03:35:00|3612.5|3608.5|3611.5|3607.5|3616.5|3612.5|3609.5|3605.5|273
1669002000000|2022-11-21 03:40:00|3610.5|3606.5|3605.5|3601.5|3614.5|3610.5|3604.5|3600.5|259
1669002300000|2022-11-21 03:45:00|3604.5|3600.5|3619.5|3615.5|3619.5|3615.5|3604.5|3600.5|369
1669002600000|2022-11-21 03:50:00|3620|3616|3630|3626|3630.5|3626.5|3619.5|3615.5|313
1669002900000|2022-11-21 03:55:00|3630.5|3626.5|3633|3629|3643|3639|3628.5|3624.5|928
1669003200000|2022-11-21 04:00:00|3638|3628.9|3637.9|3628.9|3638.5|3629.5|3637.7|3628.7|0
1669003500000|2022-11-21 04:05:00|3637.7|3628.7|3639.8|3630.8|3639.8|3630.8|3637.7|3628.7|0
1669003800000|2022-11-21 04:10:00|3640|3631|3641.7|3632.7|3641.9|3632.9|3639.6|3630.6|0
1669004100000|2022-11-21 04:15:00|3641.9|3632.9|3641.7|3632.7|3642.3|3633.3|3641.4|3632.4|0
1669004400000|2022-11-21 04:20:00|3641.6|3632.6|3641.3|3632.3|3642|3633|3641.1|3632.1|0
1669004700000|2022-11-21 04:25:00|3641.4|3632.4|3641.7|3632.7|3641.9|3632.9|3640.2|3631.2|0
1669005000000|2022-11-21 04:30:00|3641.8|3632.8|3640.5|3631.5|3641.9|3632.9|3640.4|3631.4|0
1669005300000|2022-11-21 04:35:00|3640.6|3631.6|3640.5|3631.5|3640.9|3631.9|3639.7|3630.7|0
1669005600000|2022-11-21 04:40:00|3640.6|3631.6|3641|3632|3641.1|3632.1|3640.5|3631.5|0
1669005900000|2022-11-21 04:45:00|3641.1|3632.1|3641.1|3632.1|3641.3|3632.3|3641|3632|0
1669006200000|2022-11-21 04:50:00|3641|3632|3640.6|3631.6|3641.1|3632.1|3640.4|3631.4|0
1669006500000|2022-11-21 04:55:00|3640.7|3631.7|3642.5|3633.5|3642.5|3633.5|3640.6|3631.6|0
1669006800000|2022-11-21 05:00:00|3642.2|3633.2|3611.5|3607.5|3642.5|3637|3609|3605|1991
1669007100000|2022-11-21 05:05:00|3610.5|3606.5|3610|3606|3615.5|3611.5|3602.5|3598.5|791
1669007400000|2022-11-21 05:10:00|3611.5|3607.5|3606|3602|3616.5|3612.5|3603.5|3599.5|604
1669007700000|2022-11-21 05:15:00|3605.5|3601.5|3616.5|3612.5|3628.5|3624.5|3605.5|3601.5|1007
1669008000000|2022-11-21 05:20:00|3617.5|3613.5|3628|3624|3628.5|3624.5|3615.5|3611.5|888
1669008300000|2022-11-21 05:25:00|3627.5|3623.5|3624|3620|3635.5|3631.5|3618.5|3614.5|895
1669008600000|2022-11-21 05:30:00|3624.5|3620.5|3627|3623|3630.5|3626.5|3619.5|3615.5|601
1669008900000|2022-11-21 05:35:00|3626.5|3622.5|3630.5|3626.5|3633|3629|3619.5|3615.5|627
1669009200000|2022-11-21 05:40:00|3631|3627|3627.5|3623.5|3634.5|3630.5|3627.5|3623.5|566
1669009500000|2022-11-21 05:45:00|3626.5|3622.5|3630.5|3626.5|3631.5|3627.5|3621.5|3617.5|389
1669009800000|2022-11-21 05:50:00|3629.5|3625.5|3635.5|3631.5|3651.5|3647.5|3628.5|3624.5|1317
1669010100000|2022-11-21 05:55:00|3636|3632|3663.5|3659.5|3664.5|3660.5|3635.5|3631.5|1460
1669010400000|2022-11-21 06:00:00|3664.5|3660.5|3661.5|3657.5|3666.5|3662.5|3650|3646|1208
1669010700000|2022-11-21 06:05:00|3661|3657|3644.5|3640.5|3661|3657|3644|3640|1060
1669011000000|2022-11-21 06:10:00|3645|3641|3653.5|3649.5|3658.5|3654.5|3643.5|3639.5|1335
1669011300000|2022-11-21 06:15:00|3653|3649|3651|3647|3656|3652|3646.5|3642.5|449
1669011600000|2022-11-21 06:20:00|3651.5|3647.5|3651.5|3647.5|3657.5|3653.5|3645.5|3641.5|494
1669011900000|2022-11-21 06:25:00|3652|3648|3644.5|3640.5|3653|3649|3643.5|3639.5|459
1669012200000|2022-11-21 06:30:00|3644|3640|3640.5|3636.5|3647|3643|3637.5|3633.5|468
1669012500000|2022-11-21 06:35:00|3641|3637|3638|3634|3642.5|3638.5|3635.5|3631.5|327
1669012800000|2022-11-21 06:40:00|3637.5|3633.5|3643.5|3639.5|3646.5|3642.5|3635.5|3631.5|507
1669013100000|2022-11-21 06:45:00|3644|3640|3644.5|3640.5|3654|3650|3643|3639|702
1669013400000|2022-11-21 06:50:00|3643.5|3639.5|3644.5|3640.5|3647.5|3643.5|3641|3637|463
1669013700000|2022-11-21 06:55:00|3644|3640|3639.5|3635.5|3644.5|3640.5|3639|3635|410
1669014000000|2022-11-21 07:00:00|3638.5|3634.5|3636.5|3632.5|3642.5|3638.5|3631.5|3627.5|446
1669014300000|2022-11-21 07:05:00|3636|3632|3639|3635|3639.5|3635.5|3628|3624|485
1669014600000|2022-11-21 07:10:00|3638.5|3634.5|3643.5|3639.5|3645|3641|3636.5|3632.5|291
1669014900000|2022-11-21 07:15:00|3644.5|3640.5|3640|3636|3645|3641|3635.5|3631.5|299
1669015200000|2022-11-21 07:20:00|3640.5|3636.5|3641.5|3637.5|3642.5|3638.5|3635.5|3631.5|298
1669015500000|2022-11-21 07:25:00|3641|3637|3641.5|3637.5|3645.5|3641.5|3640|3636|382
1669015800000|2022-11-21 07:30:00|3641|3637|3631.5|3627.5|3641.5|3637.5|3631.5|3627.5|576
1669016100000|2022-11-21 07:35:00|3631|3627|3620.5|3616.5|3633.5|3629.5|3620.5|3616.5|945
1669016400000|2022-11-21 07:40:00|3621.5|3617.5|3616|3612|3621.5|3617.5|3611.5|3607.5|1242
1669016700000|2022-11-21 07:45:00|3615.5|3611.5|3616.5|3612.5|3621.5|3617.5|3612|3608|892
1669017000000|2022-11-21 07:50:00|3617.5|3613.5|3622.5|3618.5|3625.5|3621.5|3616.5|3612.5|978
1669017300000|2022-11-21 07:55:00|3623|3619|3631.5|3627.5|3635.5|3631.5|3622|3618|1273
1669017600000|2022-11-21 08:00:00|3632.5|3628.5|3630.5|3626.5|3633.5|3629.5|3628|3624|991
1669017900000|2022-11-21 08:05:00|3630|3626|3631.5|3627.5|3634|3630|3627.5|3623.5|1340
1669018200000|2022-11-21 08:10:00|3631|3627|3630|3626|3633.5|3629.5|3626.5|3622.5|1871
1669018500000|2022-11-21 08:15:00|3630.5|3626.5|3625.5|3621.5|3633.5|3629.5|3623.5|3619.5|633
1669018800000|2022-11-21 08:20:00|3625|3621|3626.5|3622.5|3628.5|3624.5|3623.5|3619.5|557
1669019100000|2022-11-21 08:25:00|3627.5|3623.5|3630|3626|3630.5|3626.5|3625|3621|545
1669019400000|2022-11-21 08:30:00|3631.4|3622.4|3632.7|3623.7|3634.4|3625.4|3631.2|3622.2|0
1669019700000|2022-11-21 08:35:00|3632.8|3623.8|3632|3623|3633.2|3624.2|3631.3|3622.3|0
1669020000000|2022-11-21 08:40:00|3632.2|3623.2|3632.9|3623.9|3633.2|3624.2|3631.5|3622.5|0
1669020300000|2022-11-21 08:45:00|3632.8|3623.8|3631.1|3622.1|3633.7|3624.7|3630.2|3621.2|0
1669020600000|2022-11-21 08:50:00|3631|3622|3629|3620|3631|3622|3628.7|3619.7|0
1669020900000|2022-11-21 08:55:00|3628.8|3619.8|3629.1|3620.1|3630.6|3621.6|3628.1|3619.1|0
1669021200000|2022-11-21 09:00:00|3629|3620|3625.9|3616.9|3630.1|3621.1|3625.8|3616.8|0
1669021500000|2022-11-21 09:05:00|3626|3617|3627|3618|3628.8|3619.8|3626|3617|0
1669021800000|2022-11-21 09:10:00|3626.6|3617.6|3625.5|3616.5|3627.8|3618.8|3625.3|3616.3|0
1669022100000|2022-11-21 09:15:00|3625.6|3616.6|3628|3622|3631|3625|3616.5|3610.5|54
1669022400000|2022-11-21 09:20:00|3628.5|3622.5|3625|3619|3629|3623|3623|3617|7
1669022700000|2022-11-21 09:25:00|3624.5|3618.5|3621.5|3615.5|3626|3620|3618|3612|39
1669023000000|2022-11-21 09:30:00|3621|3615|3620|3614|3623.5|3617.5|3616|3610|140
1669023300000|2022-11-21 09:35:00|3620.5|3614.5|3619|3613|3621.5|3615.5|3615.5|3609.5|85
1669023600000|2022-11-21 09:40:00|3619.5|3613.5|3621|3615|3621|3615|3617.5|3611.5|5
1669023900000|2022-11-21 09:45:00|3621.5|3615.5|3622|3616|3626|3620|3621|3615|8
1669024200000|2022-11-21 09:50:00|3621.5|3615.5|3622|3616|3622.5|3616.5|3617|3611|20
1669024500000|2022-11-21 09:55:00|3622.5|3616.5|3622|3616|3626|3620|3621|3615|25
1669024800000|2022-11-21 10:00:00|3622.5|3616.5|3633.5|3627.5|3634.5|3628.5|3621.5|3615.5|20
1669025100000|2022-11-21 10:05:00|3632|3626|3630|3624|3634|3628|3630|3624|5
1669025400000|2022-11-21 10:10:00|3630.5|3624.5|3626.5|3620.5|3632.5|3626.5|3625.5|3619.5|25
1669025700000|2022-11-21 10:15:00|3627|3620|3624|3617|3627|3620|3622|3615|21
1669026000000|2022-11-21 10:20:00|3625|3618|3627|3619|3627|3620|3623|3616|7
1669026300000|2022-11-21 10:25:00|3628|3620|3625|3618|3629|3621|3624|3616|8
1669026600000|2022-11-21 10:30:00|3626|3619|3626|3618|3627|3620|3624|3616|9
1669026900000|2022-11-21 10:35:00|3627|3619|3628|3620|3628|3620|3625|3617|2
1669027200000|2022-11-21 10:40:00|3629|3621|3629|3620|3630|3622|3627|3619|0
1669027500000|2022-11-21 10:45:00|3630|3621|3631|3624|3633|3626|3628|3620|10
1669027800000|2022-11-21 10:50:00|3630|3623|3630|3623|3632|3625|3629|3622|6
1669028100000|2022-11-21 10:55:00|3629|3622|3627|3620|3630|3623|3627|3619|10
1669028400000|2022-11-21 11:00:00|3628|3619|3624|3616|3628|3621|3623|3616|49
1669028700000|2022-11-21 11:05:00|3623|3617|3622|3615|3624|3617|3620|3613|61
1669029000000|2022-11-21 11:10:00|3621|3614|3622|3614|3622|3614|3620|3613|3
1669029300000|2022-11-21 11:15:00|3621|3615|3622|3614|3625|3618|3621|3614|11
1669029600000|2022-11-21 11:20:00|3623||3623||3623||3621||3
1669029900000|2022-11-21 11:25:00|3622|3615|3621|3614|3623|3615|3621|3614|5
1669030200000|2022-11-21 11:30:00|3622|3615|3624|3616|3625|3618|3620|3613|22
1669030500000|2022-11-21 11:35:00|3623|3617|3626|3619|3628|3620|3623|3616|4
1669030800000|2022-11-21 11:40:00|3627|3617|3628|3620|3628|3621|3624|3617|5
1669031100000|2022-11-21 11:45:00|3629|3621|3628|3621|3629|3622|3627|3620|0
1669031400000|2022-11-21 11:50:00|3627|3620|3621|3613|3627|3621|3620|3613|3
1669031700000|2022-11-21 11:55:00|3622|3614|3623|3615|3625|3617|3620|3612|38
1669032000000|2022-11-21 12:00:00|3624|3616|3623|3616|3625|3618|3622|3615|3
1669032300000|2022-11-21 12:05:00|3624|3617|3621|3613|3625|3617|3620|3612|6
1669032600000|2022-11-21 12:10:00|3622|3614|3622|3614|3623|3616|3621|3613|5
1669032900000|2022-11-21 12:15:00|3621|3613|3624|3617|3624|3617|3620|3612|9
1669033200000|2022-11-21 12:20:00|3625|3618|3628|3620|3628|3620|3624|3617|1
1669033500000|2022-11-21 12:25:00|3629|3621|3628|3621|3629|3622|3625|3617|7
1669033800000|2022-11-21 12:30:00|3627|3620|3632|3624|3632|3625|3626|3618|25
1669034100000|2022-11-21 12:35:00|3631|3625|3626|3619|3632|3625|3624|3616|30
1669034400000|2022-11-21 12:40:00|3627|3620|3624|3617|3627|3620|3622|3615|17
1669034700000|2022-11-21 12:45:00|3625|3618|3622|3615|3626|3618|3621|3614|14
1669035000000|2022-11-21 12:50:00|3623|3616|3625|3617|3625|3618|3622|3614|7
1669035300000|2022-11-21 12:55:00|3624|3618|3624|3616|3625|3618|3621|3614|4
1669035600000|2022-11-21 13:00:00|3623|3617|3625|3617|3625|3617|3622|3614|3
1669035900000|2022-11-21 13:05:00|3624|3618|3627|3619|3628|3620|3624|3616|6
1669036200000|2022-11-21 13:10:00|3626|3620|3629|3621|3629|3622|3626|3619|2
1669036500000|2022-11-21 13:15:00|3628|3622|3629|3621|3630|3623|3628|3621|2
1669036800000|2022-11-21 13:20:00|3628|3620|3631|3623|3632|3625|3628|3620|27
1669037100000|2022-11-21 13:25:00|3632|3624|3635|3627|3636|3628|3631|3623|4
1669037400000|2022-11-21 13:30:00|3634|3628|3632|3624|3635|3628|3631|3623|10
1669037700000|2022-11-21 13:35:00|3631|3623|3631|3623|3633|3626|3630|3622|0
1669038000000|2022-11-21 13:40:00|3630|3622|3630|3623|3631|3623|3629|3622|1
1669038300000|2022-11-21 13:45:00|3631|3624|3629|3621|3631|3624|3628|3621|9
1669038600000|2022-11-21 13:50:00|3628|3620|3635|3627|3635|3628|3626|3618|26
1669038900000|2022-11-21 13:55:00|3634|3628|3634.5|3628.5|3635|3628.5|3631|3624|6
1669039200000|2022-11-21 14:00:00|3634|3628|3629|3623|3634|3628|3629|3623|5
1669039500000|2022-11-21 14:05:00|3628.5|3622.5|3627|3621|3629.5|3623.5|3627|3621|12
1669039800000|2022-11-21 14:10:00|3627.5|3621.5|3626.5|3620.5|3627.5|3621.5|3624|3618|18
1669040100000|2022-11-21 14:15:00|3626|3620|3628|3622|3630|3624|3625|3619|12
1669040400000|2022-11-21 14:20:00|3627.5|3621.5|3633|3627|3633.5|3627.5|3627.5|3621.5|19
1669040700000|2022-11-21 14:25:00|3632.5|3626.5|3632|3626|3635|3629|3631.5|3625.5|29
1669041000000|2022-11-21 14:30:00|3632.5|3626.5|3603.5|3597.5|3638|3632|3603|3597|494
1669041300000|2022-11-21 14:35:00|3603|3597|3619|3613|3622.5|3616.5|3601.5|3595.5|131
1669041600000|2022-11-21 14:40:00|3619.5|3613.5|3626|3620|3638|3632|3616|3610|222
1669041900000|2022-11-21 14:45:00|3625.5|3619.5|3652.5|3646.5|3656|3650|3622|3616|220
1669042200000|2022-11-21 14:50:00|3652|3646|3652|3646|3664|3658|3649.5|3643.5|212
1669042500000|2022-11-21 14:55:00|3651.5|3645.5|3652|3646|3656.5|3650.5|3643.5|3637.5|157
1669042800000|2022-11-21 15:00:00|3652.5|3646.5|3643.5|3637.5|3656.5|3650.5|3642.5|3636.5|103
1669043100000|2022-11-21 15:05:00|3642.5|3636.5|3635.5|3629.5|3645.5|3639.5|3633|3627|185
1669043400000|2022-11-21 15:10:00|3635|3629|3636|3630|3643|3637|3633.5|3627.5|45
1669043700000|2022-11-21 15:15:00|3636.5|3630.5|3643|3637|3647|3641|3635.5|3629.5|54
1669044000000|2022-11-21 15:20:00|3642.5|3636.5|3637.5|3631.5|3642.5|3636.5|3628|3622|83
1669044300000|2022-11-21 15:25:00|3637|3631|3634.5|3628.5|3639|3633|3630|3624|21
1669044600000|2022-11-21 15:30:00|3633.5|3627.5|3638|3632|3641|3635|3632|3626|38
1669044900000|2022-11-21 15:35:00|3637.5|3631.5|3635|3629|3642.5|3636.5|3634.5|3628.5|28
1669045200000|2022-11-21 15:40:00|3634.5|3628.5|3619.5|3613.5|3636|3630|3619.5|3613.5|122
1669045500000|2022-11-21 15:45:00|3619|3613|3607|3601|3619|3613|3604.5|3598.5|319
1669045800000|2022-11-21 15:50:00|3606.5|3600.5|3600.5|3594.5|3608|3602|3596|3590|203
1669046100000|2022-11-21 15:55:00|3600|3594|3599|3593|3603.5|3597.5|3596|3590|134
1669046400000|2022-11-21 16:00:00|3598.5|3592.5|3605|3599|3605.5|3599.5|3598|3592|88
1669046700000|2022-11-21 16:05:00|3605.5|3599.5|3607|3601|3609|3603|3605|3599|49
1669047000000|2022-11-21 16:10:00|3606.5|3600.5|3612|3606|3613|3607|3604|3598|5
1669047300000|2022-11-21 16:15:00|3612.5|3606.5|3613|3607|3616|3610|3611|3605|16
1669047600000|2022-11-21 16:20:00|3612.5|3606.5|3617|3611|3619.5|3613.5|3610.5|3604.5|29
1669047900000|2022-11-21 16:25:00|3616.5|3610.5|3607.5|3601.5|3619|3613|3606.5|3600.5|27
1669048200000|2022-11-21 16:30:00|3608|3602|3606|3600|3610|3604|3601.5|3595.5|93
1669048500000|2022-11-21 16:35:00|3606.5|3600.5|3609|3603|3616|3610|3606|3600|55
1669048800000|2022-11-21 16:40:00|3609.5|3603.5|3605|3599|3613.5|3607.5|3605|3599|35
1669049100000|2022-11-21 16:45:00|3604.5|3598.5|3609|3603|3611|3605|3603|3597|42
1669049400000|2022-11-21 16:50:00|3608.5|3602.5|3610|3604|3613.5|3607.5|3608|3602|7
1669049700000|2022-11-21 16:55:00|3609.5|3603.5|3603|3597|3609.5|3603.5|3599|3593|57
1669050000000|2022-11-21 17:00:00|3603.5|3597.5|3608|3602|3610|3604|3602|3596|30
1669050300000|2022-11-21 17:05:00|3608.5|3602.5|3606.5|3600.5|3610.5|3604.5|3603|3597|34
1669050600000|2022-11-21 17:10:00|3606|3600|3609.5|3603.5|3613.5|3607.5|3605.5|3599.5|52
1669050900000|2022-11-21 17:15:00|3609|3603|3610|3604|3612.5|3606.5|3606|3600|69
1669051200000|2022-11-21 17:20:00|3609.5|3603.5|3604.5|3598.5|3609.5|3603.5|3604|3598|29
1669051500000|2022-11-21 17:25:00|3605|3599|3601|3595|3607.5|3601.5|3601|3595|8
1669051800000|2022-11-21 17:30:00|3601.5|3595.5|3608|3602|3608.5|3602.5|3601|3595|25
1669052100000|2022-11-21 17:35:00|3607.5|3601.5|3604|3598|3610|3604|3604|3598|30
1669052400000|2022-11-21 17:40:00|3604.5|3598.5|3605|3599|3605.5|3599.5|3602|3596|17
1669052700000|2022-11-21 17:45:00|3605.5|3599.5|3604|3598|3607|3601|3603|3597|5
1669053000000|2022-11-21 17:50:00|3603.5|3597.5|3601.5|3595.5|3604.5|3598.5|3601|3595|5
1669053300000|2022-11-21 17:55:00|3602|3596|3600|3594|3602|3596|3599|3593|21
1669053600000|2022-11-21 18:00:00|3599.5|3593.5|3600|3594|3602.5|3596.5|3599|3593|14
1669053900000|2022-11-21 18:05:00|3599.5|3593.5|3605.5|3599.5|3606.5|3600.5|3599.5|3593.5|13
1669054200000|2022-11-21 18:10:00|3606|3600|3612.5|3606.5|3614.5|3608.5|3605|3599|23
1669054500000|2022-11-21 18:15:00|3612|3606|3612|3606|3613|3607|3609|3603|20
1669054800000|2022-11-21 18:20:00|3611.5|3605.5|3608|3602|3612|3606|3606.5|3600.5|21
1669055100000|2022-11-21 18:25:00|3607.5|3601.5|3606|3600|3608.5|3602.5|3605.5|3599.5|11
1669055400000|2022-11-21 18:30:00|3606.5|3600.5|3606.5|3600.5|3607.5|3601.5|3603.5|3597.5|35
1669055700000|2022-11-21 18:35:00|3606|3600|3610.5|3604.5|3612.5|3606.5|3604.5|3598.5|14
1669056000000|2022-11-21 18:40:00|3610|3604|3603.5|3597.5|3610.5|3604.5|3603|3597|17
1669056300000|2022-11-21 18:45:00|3604|3598|3601|3595|3605|3599|3599.5|3593.5|40
1669056600000|2022-11-21 18:50:00|3601.5|3595.5|3602|3596|3604|3598|3601.5|3595.5|22
1669056900000|2022-11-21 18:55:00|3601|3595|3598.4|3589.4|3601|3595|3596|3589.4|49
1669057200000|2022-11-21 19:00:00|3598.5|3589.5|3598.5|3589.5|3599.3|3590.3|3598.1|3589.1|0
1669057500000|2022-11-21 19:05:00|3598.6|3589.6|3598.7|3589.7|3600.5|3591.5|3598.5|3589.5|0
1669057800000|2022-11-21 19:10:00|3598.6|3589.6|3597.5|3588.5|3598.7|3589.7|3596.5|3587.5|0
1669058100000|2022-11-21 19:15:00|3597.4|3588.4|3597.8|3588.8|3598.3|3589.3|3597.4|3588.4|0
1669058400000|2022-11-21 19:20:00|3597.7|3588.7|3594.8|3585.8|3597.8|3588.8|3594.7|3585.7|0
1669058700000|2022-11-21 19:25:00|3594.9|3585.9|3596.9|3587.9|3597|3588|3594.9|3585.9|0
1669059000000|2022-11-21 19:30:00|3596.8|3587.8|3597.5|3588.5|3598.4|3589.4|3596.2|3587.2|0
1669059300000|2022-11-21 19:35:00|3597.4|3588.4|3597|3588|3597.5|3588.5|3596|3587|0
1669059600000|2022-11-21 19:40:00|3596.9|3587.9|3596.4|3587.4|3597.2|3588.2|3596.3|3587.3|0
1669059900000|2022-11-21 19:45:00|3596.3|3587.3|3598.7|3589.7|3598.9|3589.9|3595.8|3586.8|0
1669060200000|2022-11-21 19:50:00|3598.8|3589.8|3599.2|3590.2|3599.4|3590.4|3598.6|3589.6|0
1669060500000|2022-11-21 19:55:00|3599.1|3590.1|3598.6|3589.6|3599.9|3590.9|3598.6|3589.6|0
1669060800000|2022-11-21 20:00:00|3598.7|3589.7|3600.8|3591.8|3600.8|3591.8|3598.4|3589.4|0
1669061100000|2022-11-21 20:05:00|3600.9|3591.9|3599.1|3590.1|3600.9|3591.9|3599.1|3590.1|0
1669061400000|2022-11-21 20:10:00|3599|3590|3598.9|3589.9|3599.1|3590.1|3598.1|3589.1|0
1669061700000|2022-11-21 20:15:00|3598.8|3589.8|3601.2|3592.2|3601.7|3592.7|3598.7|3589.7|0
1669062000000|2022-11-21 20:20:00|3601.1|3592.1|3599.2|3590.2|3601.9|3592.9|3599.2|3590.2|0
1669062300000|2022-11-21 20:25:00|3599.3|3590.3|3598.1|3589.1|3599.3|3590.3|3597.2|3588.2|0
1669062600000|2022-11-21 20:30:00|3598|3589|3601|3592|3601.6|3592.6|3597.9|3588.9|0
1669062900000|2022-11-21 20:35:00|3601.1|3592.1|3601.2|3592.2|3603.1|3594.1|3601.1|3592.1|0
1669063200000|2022-11-21 20:40:00|3601.7|3592.7|3599.7|3590.7|3601.8|3592.8|3598.8|3589.8|0
1669063500000|2022-11-21 20:45:00|3599.2|3590.2|3600.5|3591.5|3601|3592|3599.2|3590.2|0
1669063800000|2022-11-21 20:50:00|3600.6|3591.6|3604.6|3595.6|3605.7|3596.7|3599.7|3590.7|0
1669064100000|2022-11-21 20:55:00|3604.5|3595.5|3602.5|3593.5|3604.6|3595.6|3601.3|3592.3|0
1669064400000|2022-11-21 21:00:00|3602.6|3593.6|3602.8|3593.8|3603.9|3594.9|3602.2|3593.2|0
1669064700000|2022-11-21 21:05:00|3602.9|3593.9|3602.9|3593.9|3603.9|3594.9|3602|3593|0
1669065000000|2022-11-21 21:10:00|3603.1|3594.1|3604|3595|3604.6|3595.6|3603.1|3594.1|0
1669065300000|2022-11-21 21:15:00|3603.9|3594.9|3604.6|3595.6|3605.1|3596.1|3603.9|3594.9|0
1669065600000|2022-11-21 21:20:00|3604.4|3595.4|3603.8|3594.8|3604.4|3595.4|3603.7|3594.7|0
1669065900000|2022-11-21 21:25:00|3603.7|3594.7|3603.1|3594.1|3603.7|3594.7|3602.9|3593.9|0
1669066200000|2022-11-21 21:30:00|3603|3594|3603.3|3594.3|3603.3|3594.3|3602.7|3593.7|0
1669066500000|2022-11-21 21:35:00|3603.1|3594.1|3604|3595|3604.2|3595.2|3603.1|3594.1|0
1669066800000|2022-11-21 21:40:00|3604.1|3595.1|3604|3595|3604.4|3595.4|3604|3595|0
1669067100000|2022-11-21 21:45:00|3604.2|3595.2|3603.6|3594.6|3604.7|3595.7|3603.3|3594.3|0
1669067400000|2022-11-21 21:50:00|3603.7|3594.7|3602|3593|3603.7|3594.7|3602|3593|0
1669067700000|2022-11-21 21:55:00|3602.1|3593.1|3602.4|3593.4|3602.7|3593.7|3602|3593|0
1669068000000|2022-11-21 22:00:00|3602.3|3593.3|3602.6|3593.6|3602.7|3593.7|3602.3|3593.3|0
1669068300000|2022-11-21 22:05:00|3602.5|3593.5|3602.8|3593.8|3603.1|3594.1|3602.5|3593.5|0
1669068600000|2022-11-21 22:10:00|3602.7|3593.7|3602.6|3593.6|3602.7|3593.7|3602.5|3593.5|0
1669068900000|2022-11-21 22:15:00|3602.8|3593.8|3603|3594|3603.2|3594.2|3602.8|3593.8|0
1669069200000|2022-11-21 22:20:00|3602.9|3593.9|3602.8|3593.8|3603.1|3594.1|3602.8|3593.8|0
1669069500000|2022-11-21 22:25:00|3602.7|3593.7|3602.3|3593.3|3602.8|3593.8|3602.3|3593.3|0
1669069800000|2022-11-21 22:30:00|3602.4|3593.4|3602.3|3593.3|3602.4|3593.4|3602.3|3593.3|0
1669070100000|2022-11-21 22:35:00|3602.4|3593.4|3602.3|3593.3|3602.4|3593.4|3602.2|3593.2|0
1669070400000|2022-11-21 22:40:00|3602.2|3593.2|3602.1|3593.1|3602.2|3593.2|3602.1|3593.1|0
1669070700000|2022-11-21 22:45:00|3602|3593|3601.6|3592.6|3602|3593|3601.6|3592.6|0
1669071300000|2022-11-21 22:55:00|3601.5|3592.5|3601.6|3592.6|3601.6|3592.6|3601.5|3592.5|0
1669071600000|2022-11-21 23:00:00|3601.7|3592.7|3603.6|3594.6|3603.6|3594.6|3601.3|3592.3|0
1669071900000|2022-11-21 23:05:00|3603.8|3594.8|3603.1|3594.1|3603.8|3594.8|3602.5|3593.5|0
1669072200000|2022-11-21 23:10:00|3603.2|3594.2|3603.3|3594.3|3603.8|3594.8|3602.4|3593.4|0
1669072500000|2022-11-21 23:15:00|3603.4|3594.4|3602.7|3593.7|3603.4|3594.4|3602.2|3593.2|0
1669072800000|2022-11-21 23:20:00|3602.8|3593.8|3602.6|3593.6|3603.7|3594.7|3602|3593|0
1669073100000|2022-11-21 23:25:00|3602.7|3593.7|3601.7|3592.7|3602.9|3593.9|3601.5|3592.5|0
1669073400000|2022-11-21 23:30:00|3601.8|3592.8|3601.8|3592.8|3602.9|3593.9|3601.1|3592.1|0
1669073700000|2022-11-21 23:35:00|3601.7|3592.7|3602.2|3593.2|3602.4|3593.4|3601.3|3592.3|0
1669074000000|2022-11-21 23:40:00|3602.3|3593.3|3601.7|3592.7|3602.6|3593.6|3601.7|3592.7|0
1669074300000|2022-11-21 23:45:00|3601.5|3592.5|3601.5|3592.5|3601.7|3592.7|3601.3|3592.3|0
1669074600000|2022-11-21 23:50:00|3601.6|3592.6|3602.2|3593.2|3602.4|3593.4|3601.6|3592.6|0
1669074900000|2022-11-21 23:55:00|3602|3593|3602.4|3593.4|3602.8|3593.8|3601.3|3592.3|0
1669075200000|2022-11-22 00:00:00|3602.6|3593.6|3604.9|3595.9|3605.1|3596.1|3602|3593|0
1669075500000|2022-11-22 00:05:00|3605.1|3596.1|3604.8|3595.8|3605.5|3596.5|3604.2|3595.2|0
1669075800000|2022-11-22 00:10:00|3604.7|3595.7|3607.5|3598.5|3607.6|3598.6|3604.5|3595.5|0
1669076100000|2022-11-22 00:15:00|3607.6|3598.6|3608.5|3599.5|3609.2|3600.2|3607.5|3598.5|0
1669076400000|2022-11-22 00:20:00|3608.4|3599.4|3608|3599|3609|3600|3608|3599|0
1669076700000|2022-11-22 00:25:00|3608.1|3599.1|3609.5|3600.5|3609.5|3600.5|3608.1|3599.1|0
1669077000000|2022-11-22 00:30:00|3609.7|3600.7|3608.6|3599.6|3609.9|3600.9|3608.5|3599.5|0
1669077300000|2022-11-22 00:35:00|3608.5|3599.5|3609.3|3600.3|3609.7|3600.7|3607.9|3598.9|0
1669077600000|2022-11-22 00:40:00|3609.4|3600.4|3608.8|3599.8|3610.2|3601.2|3608.8|3599.8|0
1669077900000|2022-11-22 00:45:00|3609|3600|3607.9|3598.9|3609.3|3600.3|3607.7|3598.7|0
1669078200000|2022-11-22 00:50:00|3608.4|3599.4|3608.3|3599.3|3608.7|3599.7|3608|3599|0
1669078500000|2022-11-22 00:55:00|3608.4|3599.4|3608.7|3599.7|3609|3600|3608|3599|0
1669078800000|2022-11-22 01:00:00|3608.5|3599.5|3609.8|3600.8|3610.8|3601.8|3608.3|3599.3|0
1669079100000|2022-11-22 01:05:00|3609.6|3600.6|3612.8|3603.8|3612.8|3603.8|3609.4|3600.4|0
1669079400000|2022-11-22 01:10:00|3612.9|3603.9|3614.3|3605.3|3614.6|3605.6|3612.4|3603.4|0
1669079700000|2022-11-22 01:15:00|3614.2|3605.2|3603.5|3599.5|3615.5|3611.5|3586|3582|679
1669080000000|2022-11-22 01:20:00|3603|3599|3619|3615|3621.5|3617.5|3603|3599|257
1669080300000|2022-11-22 01:25:00|3618.5|3614.5|3629.5|3625.5|3638|3634|3618.5|3614.5|260
1669080600000|2022-11-22 01:30:00|3623|3619|3626.4|3622.4|3645.9|3641.9|3620|3616|2350
1669080900000|2022-11-22 01:35:00|3626.9|3622.9|3623.9|3619.9|3631.9|3627.9|3608.9|3604.9|2301
1669081200000|2022-11-22 01:40:00|3623.4|3619.4|3606.4|3602.4|3629.9|3625.9|3601.9|3597.9|1554
1669081500000|2022-11-22 01:45:00|3605.9|3601.9|3577.9|3573.9|3613.9|3609.9|3576.9|3572.9|1822
1669081800000|2022-11-22 01:50:00|3577.4|3573.4|3593.9|3589.9|3596.9|3592.9|3574.9|3570.9|1729
1669082100000|2022-11-22 01:55:00|3592.9|3588.9|3599.9|3595.9|3603.9|3599.9|3587.9|3583.9|765
1669082400000|2022-11-22 02:00:00|3598.9|3594.9|3572.9|3568.9|3603.4|3599.4|3572.9|3568.9|1146
1669082700000|2022-11-22 02:05:00|3571.9|3567.9|3567.9|3563.9|3577.4|3573.4|3566.9|3562.9|1195
1669083000000|2022-11-22 02:10:00|3569.9|3565.9|3583.9|3579.9|3583.9|3579.9|3565.9|3561.9|747
1669083300000|2022-11-22 02:15:00|3582.9|3578.9|3575.9|3571.9|3584.9|3580.9|3568.9|3564.9|919
1669083600000|2022-11-22 02:20:00|3576.9|3572.9|3566.4|3562.4|3578.9|3574.9|3564.9|3560.9|643
1669083900000|2022-11-22 02:25:00|3565.9|3561.9|3565.9|3561.9|3568.9|3564.9|3560.4|3556.4|774
1669084200000|2022-11-22 02:30:00|3565.4|3561.4|3539.9|3535.9|3566.9|3562.9|3536.9|3532.9|3821
1669084500000|2022-11-22 02:35:00|3540.9|3536.9|3540.4|3536.4|3551.9|3547.9|3538.4|3534.4|978
1669084800000|2022-11-22 02:40:00|3540.9|3536.9|3553.9|3549.9|3554.9|3550.9|3537.9|3533.9|730
1669085100000|2022-11-22 02:45:00|3554.4|3550.4|3562.4|3558.4|3564.4|3560.4|3548.9|3544.9|1094
1669085400000|2022-11-22 02:50:00|3561.9|3557.9|3563.9|3559.9|3566.4|3562.4|3556.9|3552.9|788
1669085700000|2022-11-22 02:55:00|3564.4|3560.4|3577.4|3573.4|3584.9|3580.9|3562.9|3558.9|1140
1669086000000|2022-11-22 03:00:00|3576.9|3572.9|3572.9|3568.9|3581.9|3577.9|3562.9|3558.9|796
1669086300000|2022-11-22 03:05:00|3572.4|3568.4|3584.4|3580.4|3588.4|3584.4|3571.9|3567.9|664
1669086600000|2022-11-22 03:10:00|3583.9|3579.9|3579.9|3575.9|3587.9|3583.9|3575.9|3571.9|496
1669086900000|2022-11-22 03:15:00|3580.9|3576.9|3581.9|3577.9|3581.9|3577.9|3569.9|3565.9|589
1669087200000|2022-11-22 03:20:00|3582.4|3578.4|3596.9|3592.9|3597.9|3593.9|3576.9|3572.9|973
1669087500000|2022-11-22 03:25:00|3596.4|3592.4|3610.9|3606.9|3616.4|3612.4|3588.9|3584.9|1331
1669087800000|2022-11-22 03:30:00|3610.4|3606.4|3612.9|3608.9|3624.4|3620.4|3603.9|3599.9|1232
1669088100000|2022-11-22 03:35:00|3613.4|3609.4|3620.9|3616.9|3630.9|3626.9|3610.9|3606.9|727
1669088400000|2022-11-22 03:40:00|3621.4|3617.4|3611.9|3607.9|3626.9|3622.9|3610.9|3606.9|591
1669088700000|2022-11-22 03:45:00|3612.4|3608.4|3609.4|3605.4|3613.4|3609.4|3606.9|3602.9|300
1669089000000|2022-11-22 03:50:00|3608.9|3604.9|3596.9|3592.9|3609.9|3605.9|3596.9|3592.9|403
1669089300000|2022-11-22 03:55:00|3596.4|3592.4|3594.4|3590.4|3598.9|3594.9|3590.9|3586.9|294
1669089600000|2022-11-22 04:00:00|3594.2|3585.2|3593.9|3584.9|3594.3|3585.3|3593.9|3584.9|0
1669089900000|2022-11-22 04:05:00|3593.7|3584.7|3593.7|3584.7|3593.9|3584.9|3593.4|3584.4|0
1669090200000|2022-11-22 04:10:00|3593.6|3584.6|3593.7|3584.7|3594.1|3585.1|3593.4|3584.4|0
1669090500000|2022-11-22 04:15:00|3593.8|3584.8|3593.8|3584.8|3594.1|3585.1|3593.7|3584.7|0
1669090800000|2022-11-22 04:20:00|3593.7|3584.7|3593.7|3584.7|3593.9|3584.9|3593.5|3584.5|0
1669091100000|2022-11-22 04:25:00|3593.5|3584.5|3593|3584|3593.7|3584.7|3592.7|3583.7|0
1669091400000|2022-11-22 04:30:00|3593.2|3584.2|3593.3|3584.3|3593.8|3584.8|3593.1|3584.1|0
1669091700000|2022-11-22 04:35:00|3593.4|3584.4|3593.3|3584.3|3593.4|3584.4|3593.3|3584.3|0
1669092000000|2022-11-22 04:40:00|3593.2|3584.2|3593.8|3584.8|3593.9|3584.9|3593.1|3584.1|0
1669092300000|2022-11-22 04:45:00|3593.7|3584.7|3593.3|3584.3|3593.7|3584.7|3592.9|3583.9|0
1669092600000|2022-11-22 04:50:00|3593.4|3584.4|3593.3|3584.3|3593.6|3584.6|3593.3|3584.3|0
1669092900000|2022-11-22 04:55:00|3593.1|3584.1|3592.9|3583.9|3593.3|3584.3|3592.7|3583.7|0
1669093200000|2022-11-22 05:00:00|3597.4|3593.4|3574.4|3570.4|3607.4|3603.4|3572.9|3568.9|1726
1669093500000|2022-11-22 05:05:00|3574.9|3570.9|3566.9|3562.9|3578.4|3574.4|3565.9|3561.9|1155
1669093800000|2022-11-22 05:10:00|3565.9|3561.9|3565.4|3561.4|3573.9|3569.9|3563.9|3559.9|721
1669094100000|2022-11-22 05:15:00|3565.9|3561.9|3558.4|3554.4|3570.9|3566.9|3558.4|3554.4|1038
1669094400000|2022-11-22 05:20:00|3557.9|3553.9|3555.4|3551.4|3563.9|3559.9|3553.9|3549.9|842
1669094700000|2022-11-22 05:25:00|3555.9|3551.9|3559.9|3555.9|3561.9|3557.9|3548.9|3544.9|1114
1669095000000|2022-11-22 05:30:00|3560.4|3556.4|3557.4|3553.4|3561.9|3557.9|3551.9|3547.9|476
1669095300000|2022-11-22 05:35:00|3557.9|3553.9|3543.9|3539.9|3558.9|3554.9|3543.9|3539.9|705
1669095600000|2022-11-22 05:40:00|3544.4|3540.4|3538.9|3534.9|3549.9|3545.9|3538.4|3534.4|867
1669095900000|2022-11-22 05:45:00|3538.4|3534.4|3539.9|3535.9|3542.9|3538.9|3530.4|3526.4|826
1669096200000|2022-11-22 05:50:00|3540.4|3536.4|3530.9|3526.9|3542.9|3538.9|3523.9|3519.9|1108
1669096500000|2022-11-22 05:55:00|3529.9|3525.9|3527.9|3523.9|3534.9|3530.9|3526.9|3522.9|842
1669096800000|2022-11-22 06:00:00|3528.4|3524.4|3541.4|3537.4|3546.9|3542.9|3526.9|3522.9|1046
1669097100000|2022-11-22 06:05:00|3540.9|3536.9|3532.4|3528.4|3540.9|3536.9|3528.9|3524.9|623
1669097400000|2022-11-22 06:10:00|3531.9|3527.9|3527.9|3523.9|3532.9|3528.9|3519.9|3515.9|879
1669097700000|2022-11-22 06:15:00|3528.4|3524.4|3524.4|3520.4|3530.9|3526.9|3521.9|3517.9|520
1669098000000|2022-11-22 06:20:00|3524.9|3520.9|3520.9|3516.9|3530.9|3526.9|3516.9|3512.9|619
1669098300000|2022-11-22 06:25:00|3519.9|3515.9|3513.9|3509.9|3524.4|3520.4|3511.9|3507.9|699
1669098600000|2022-11-22 06:30:00|3514.9|3510.9|3498.9|3494.9|3516.4|3512.4|3498.9|3494.9|1485
1669098900000|2022-11-22 06:35:00|3499.4|3495.4|3495.9|3491.9|3499.9|3495.9|3488.9|3484.9|1332
1669099200000|2022-11-22 06:40:00|3496.9|3492.9|3490.9|3486.9|3501.9|3497.9|3490.9|3486.9|1617
1669099500000|2022-11-22 06:45:00|3491.4|3487.4|3487.9|3483.9|3496.9|3492.9|3484.9|3480.9|1719
1669099800000|2022-11-22 06:50:00|3487.4|3483.4|3491.4|3487.4|3495.9|3491.9|3486.9|3482.9|2891
1669100100000|2022-11-22 06:55:00|3491.9|3487.9|3499.9|3495.9|3504.9|3500.9|3490.9|3486.9|2233
1669100400000|2022-11-22 07:00:00|3500.9|3496.9|3507.9|3503.9|3511.9|3507.9|3498.9|3494.9|760
1669100700000|2022-11-22 07:05:00|3507.4|3503.4|3520.9|3516.9|3521.9|3517.9|3506.9|3502.9|882
1669101000000|2022-11-22 07:10:00|3521.9|3517.9|3522.9|3518.9|3522.9|3518.9|3516.9|3512.9|703
1669101300000|2022-11-22 07:15:00|3521.9|3517.9|3521.4|3517.4|3529.9|3525.9|3515.9|3511.9|659
1669101600000|2022-11-22 07:20:00|3521.9|3517.9|3526.9|3522.9|3530.9|3526.9|3516.9|3512.9|538
1669101900000|2022-11-22 07:25:00|3525.9|3521.9|3523.9|3519.9|3528.9|3524.9|3519.9|3515.9|464
1669102200000|2022-11-22 07:30:00|3523.4|3519.4|3536.9|3532.9|3540.9|3536.9|3523.4|3519.4|867
1669102500000|2022-11-22 07:35:00|3535.9|3531.9|3523.9|3519.9|3537.9|3533.9|3522.9|3518.9|1114
1669102800000|2022-11-22 07:40:00|3524.4|3520.4|3521.9|3517.9|3526.9|3522.9|3520.4|3516.4|1080
1669103100000|2022-11-22 07:45:00|3522.9|3518.9|3519.9|3515.9|3525.9|3521.9|3518.9|3514.9|1071
1669103400000|2022-11-22 07:50:00|3518.9|3514.9|3515.9|3511.9|3520.9|3516.9|3510.9|3506.9|1225
1669103700000|2022-11-22 07:55:00|3516.4|3512.4|3520.4|3516.4|3521.9|3517.9|3512.9|3508.9|1870
1669104000000|2022-11-22 08:00:00|3520.9|3516.9|3517.9|3513.9|3523.9|3519.9|3516.9|3512.9|636
1669104300000|2022-11-22 08:05:00|3517.4|3513.4|3511.9|3507.9|3520.9|3516.9|3509.9|3505.9|1116
1669104600000|2022-11-22 08:10:00|3512.4|3508.4|3519.4|3515.4|3521.9|3517.9|3507.9|3503.9|2312
1669104900000|2022-11-22 08:15:00|3519.9|3515.9|3529.9|3525.9|3529.9|3525.9|3519.4|3515.4|667
1669105200000|2022-11-22 08:20:00|3530.4|3526.4|3522.4|3518.4|3530.9|3526.9|3521.9|3517.9|924
1669105500000|2022-11-22 08:25:00|3522.9|3518.9|3527.9|3523.9|3529.9|3525.9|3520.9|3516.9|587
1669105800000|2022-11-22 08:30:00|3531|3522|3527.5|3518.5|3531.4|3522.4|3526.3|3517.3|0
1669106100000|2022-11-22 08:35:00|3527.4|3518.4|3528.1|3519.1|3528.6|3519.6|3525.8|3516.8|0
1669106400000|2022-11-22 08:40:00|3527.9|3518.9|3526.2|3517.2|3528.1|3519.1|3525|3516|0
1669106700000|2022-11-22 08:45:00|3526.1|3517.1|3528.2|3519.2|3528.9|3519.9|3525.4|3516.4|0
1669107000000|2022-11-22 08:50:00|3528.4|3519.4|3529.5|3520.5|3529.6|3520.6|3527.4|3518.4|0
1669107300000|2022-11-22 08:55:00|3529.6|3520.6|3530.2|3521.2|3531|3522|3529.1|3520.1|0
1669107600000|2022-11-22 09:00:00|3530.4|3521.4|3533.3|3524.3|3533.6|3524.6|3529.8|3520.8|0
1669107900000|2022-11-22 09:05:00|3533.2|3524.2|3532.2|3523.2|3533.6|3524.6|3531.9|3522.9|0
1669108200000|2022-11-22 09:10:00|3532.3|3523.3|3531.8|3522.8|3532.5|3523.5|3531.2|3522.2|0
1669108500000|2022-11-22 09:15:00|3531.7|3522.7|3542.4|3536.4|3542.9|3536.9|3529.9|3522.7|317
1669108800000|2022-11-22 09:20:00|3541.9|3535.9|3551.9|3545.9|3554.4|3548.4|3537.4|3531.4|412
1669109100000|2022-11-22 09:25:00|3550.9|3544.9|3559.4|3553.4|3560.9|3554.9|3548.4|3542.4|267
1669109400000|2022-11-22 09:30:00|3559.9|3553.9|3563.4|3557.4|3566.9|3560.9|3558.4|3552.4|125
1669109700000|2022-11-22 09:35:00|3563.9|3557.9|3571.4|3565.4|3574.4|3568.4|3560.9|3554.9|116
1669110000000|2022-11-22 09:40:00|3570.9|3564.9|3567.9|3561.9|3572.4|3566.4|3566.9|3560.9|32
1669110300000|2022-11-22 09:45:00|3567.4|3561.4|3569.9|3563.9|3571.4|3565.4|3565.9|3559.9|43
1669110600000|2022-11-22 09:50:00|3568.9|3562.9|3576.4|3570.4|3576.9|3570.9|3568.4|3562.4|126
1669110900000|2022-11-22 09:55:00|3576.9|3570.9|3571.4|3565.4|3576.9|3570.9|3570.9|3564.9|23
1669111200000|2022-11-22 10:00:00|3571.9|3565.9|3566.4|3560.4|3571.9|3565.9|3565.9|3559.9|95
1669111500000|2022-11-22 10:05:00|3566.9|3560.9|3565.4|3559.4|3566.9|3560.9|3563.9|3557.9|47
1669111800000|2022-11-22 10:10:00|3564.9|3558.9|3564.4|3558.4|3565.4|3559.4|3563.9|3557.9|5
1669112100000|2022-11-22 10:15:00|3565.4|3557.4|3565.4|3557.4|3566.4|3559.4|3564.4|3556.4|39
1669112400000|2022-11-22 10:20:00|3564.4|3556.4|3564.4|3557.4|3566.4|3559.4|3562.4|3554.4|30
1669112700000|2022-11-22 10:25:00|3565.4|3558.4|3563.4|3555.4|3566.4|3558.4|3562.4|3555.4|14
1669113000000|2022-11-22 10:30:00|3562.4|3556.4|3562.4|3554.4|3564.4|3556.4|3559.4|3551.4|85
1669113300000|2022-11-22 10:35:00|3563.4|3555.4|3565.4|3557.4|3565.4|3558.4|3563.4|3555.4|2
1669113600000|2022-11-22 10:40:00|3564.4|3556.4|3563.4|3555.4|3565.4|3558.4|3562.4|3555.4|14
1669113900000|2022-11-22 10:45:00|3562.4|3556.4|3561.4|3553.4|3565.4|3558.4|3561.4|3553.4|24
1669114200000|2022-11-22 10:50:00|3560.4|3554.4|3566.4|3559.4|3566.4|3559.4|3560.4|3553.4|18
1669114500000|2022-11-22 10:55:00|3567.4|3560.4|3570.4|3562.4|3570.4|3563.4|3566.4|3558.4|16
1669114800000|2022-11-22 11:00:00|3569.4|3563.4|3569.4|3562.4|3570.4|3563.4|3566.4|3559.4|7
1669115100000|2022-11-22 11:05:00|3568.4|3560.4|3567.4|3560.4|3569.4|3561.4|3565.4|3557.4|40
1669115400000|2022-11-22 11:10:00|3568.4|3559.4|3557.4|3549.4|3569.4|3562.4|3556.4|3549.4|78
1669115700000|2022-11-22 11:15:00|3556.4|3548.4|3567.4|3559.4|3567.4|3559.4|3555.4|3548.4|38
1669116000000|2022-11-22 11:20:00|3566.4|3558.4|3563.4|3555.4|3567.4|3560.4|3562.4|3554.4|10
1669116300000|2022-11-22 11:25:00|3564.4|3556.4|3563.4|3555.4|3565.4|3557.4|3563.4|3555.4|9
1669116600000|2022-11-22 11:30:00|3562.4|3554.4|3562.4|3553.4|3563.4|3556.4|3560.4|3553.4|8
1669116900000|2022-11-22 11:35:00|3561.4|3554.4|3558.4|3550.4|3563.4|3555.4|3554.4|3546.4|39
1669117200000|2022-11-22 11:40:00|3557.4|3549.4|3560.4|3553.4|3561.4|3553.4|3557.4|3549.4|7
1669117500000|2022-11-22 11:45:00|3561.4|3552.4|3557.4|3549.4|3562.4|3554.4|3554.4|3547.4|16
1669117800000|2022-11-22 11:50:00|3559.4|3551.4|3556.4|3548.4|3559.4|3551.4|3554.4|3546.4|13
1669118100000|2022-11-22 11:55:00|3555.4|3547.4|3558.4|3550.4|3560.4|3552.4|3555.4|3547.4|5
1669118400000|2022-11-22 12:00:00|3557.4|3548.4|3562.4|3554.4|3562.4|3554.4|3556.4|3548.4|16
1669118700000|2022-11-22 12:05:00|3563.4|3555.4|3564.4|3556.4|3564.4|3556.4|3559.4|3551.4|7
1669119000000|2022-11-22 12:10:00|3563.4|3557.4|3565.4|3557.4|3566.4|3558.4|3563.4|3555.4|9
1669119300000|2022-11-22 12:15:00|3564.4|3558.4|3565.4|3558.4|3567.4|3559.4|3564.4|3558.4|7
1669119600000|2022-11-22 12:20:00|3566.4|3557.4|3567.4|3559.4|3568.4|3561.4|3564.4|3556.4|21
1669119900000|2022-11-22 12:25:00|3568.4|3560.4|3560.4|3552.4|3568.4|3560.4|3560.4|3552.4|80
1669120200000|2022-11-22 12:30:00|3559.4|3551.4|3557.4|3549.4|3564.4|3556.4|3556.4|3549.4|30
1669120500000|2022-11-22 12:35:00|3558.4|3550.4|3558.4|3550.4|3561.4|3554.4|3556.4|3549.4|21
1669120800000|2022-11-22 12:40:00|3557.4|3549.4|3557.4|3549.4|3558.4|3550.4|3556.4|3549.4|7
1669121100000|2022-11-22 12:45:00|3556.4|3548.4|3555.4|3548.4|3556.4|3549.4|3553.4|3546.4|13
1669121400000|2022-11-22 12:50:00|3556.4|3549.4|3560.4|3552.4|3561.4|3553.4|3555.4|3547.4|60
1669121700000|2022-11-22 12:55:00|3559.4|3556.4|3561.4|3552.4|3565.4|3558.4|3559.4|3552.4|172
1669122000000|2022-11-22 13:00:00|3560.4|3553.4|3560.4|3552.4|3565.4|3557.4|3558.4|3551.4|134
1669122300000|2022-11-22 13:05:00|3559.4|3553.4|3556.4|3548.4|3561.4|3553.4|3556.4|3548.4|13
1669122600000|2022-11-22 13:10:00|3557.4|3549.4|3555.4|3547.4|3558.4|3551.4|3554.4|3547.4|14
1669122900000|2022-11-22 13:15:00|3554.4|3546.4|3553.4|3546.4|3555.4|3547.4|3552.4|3545.4|3
1669123200000|2022-11-22 13:20:00|3552.4|3544.4|3551.4|3543.4|3555.4|3548.4|3550.4|3542.4|13
1669123500000|2022-11-22 13:25:00|3550.4|3544.4|3553.4|3545.4|3554.4|3546.4|3549.4|3542.4|21
1669123800000|2022-11-22 13:30:00|3552.4|3544.4|3552.4|3544.4|3553.4|3546.4|3550.4|3543.4|6
1669124100000|2022-11-22 13:35:00|3553.4|3545.4|3552.4|3545.4|3553.4|3546.4|3550.4|3542.4|8
1669124400000|2022-11-22 13:40:00|3553.4|3546.4|3550.4|3542.4|3553.4|3546.4|3549.4|3541.4|15
1669124700000|2022-11-22 13:45:00|3549.4|3543.4|3551.4|3543.4|3554.4|3547.4|3549.4|3542.4|36
1669125000000|2022-11-22 13:50:00|3550.4|3542.4|3547.4|3540.4|3551.4|3543.4|3546.4|3539.4|18
1669125300000|2022-11-22 13:55:00|3548.4|3541.4|3545.9|3539.9|3550.4|3543.4|3545.4|3538.4|27
1669125600000|2022-11-22 14:00:00|3546.4|3540.4|3536.4|3530.4|3549.9|3543.9|3536.4|3530.4|32
1669125900000|2022-11-22 14:05:00|3536.9|3530.9|3537.4|3531.4|3540.9|3534.9|3536.9|3530.9|13
1669126200000|2022-11-22 14:10:00|3536.9|3530.9|3533.9|3527.9|3538.9|3532.9|3529.4|3523.4|53
1669126500000|2022-11-22 14:15:00|3533.4|3527.4|3534.9|3528.9|3535.4|3529.4|3529.4|3523.4|30
1669126800000|2022-11-22 14:20:00|3534.4|3528.4|3525.9|3519.9|3535.4|3529.4|3525.9|3519.9|146
1669127100000|2022-11-22 14:25:00|3525.4|3519.4|3524.9|3518.9|3528.9|3522.9|3514.4|3508.4|227
1669127400000|2022-11-22 14:30:00|3524.4|3518.4|3537.4|3531.4|3551.4|3545.4|3504.4|3498.4|474
1669127700000|2022-11-22 14:35:00|3536.9|3530.9|3520.4|3514.4|3536.9|3530.9|3516.4|3510.4|342
1669128000000|2022-11-22 14:40:00|3520.9|3514.9|3524.9|3518.9|3527.9|3521.9|3511.4|3505.4|177
1669128300000|2022-11-22 14:45:00|3525.4|3519.4|3534.4|3528.4|3536.4|3530.4|3514.9|3508.9|276
1669128600000|2022-11-22 14:50:00|3533.9|3527.9|3522.4|3516.4|3533.9|3527.9|3519.9|3513.9|151
1669128900000|2022-11-22 14:55:00|3522.9|3516.9|3524.4|3518.4|3532.4|3526.4|3520.9|3514.9|104
1669129200000|2022-11-22 15:00:00|3523.9|3517.9|3540.4|3534.4|3541.9|3535.9|3523.4|3517.4|92
1669129500000|2022-11-22 15:05:00|3540.9|3534.9|3540.4|3534.4|3543.4|3537.4|3534.9|3528.9|79
1669129800000|2022-11-22 15:10:00|3540.9|3534.9|3544.9|3538.9|3546.9|3540.9|3538.9|3532.9|68
1669130100000|2022-11-22 15:15:00|3545.4|3539.4|3542.4|3536.4|3545.9|3539.9|3537.9|3531.9|33
1669130400000|2022-11-22 15:20:00|3541.9|3535.9|3547.4|3541.4|3548.9|3542.9|3539.9|3533.9|53
1669130700000|2022-11-22 15:25:00|3546.9|3540.9|3550.9|3544.9|3551.4|3545.4|3542.9|3536.9|49
1669131000000|2022-11-22 15:30:00|3551.4|3545.4|3547.9|3541.9|3557.4|3551.4|3543.4|3537.4|83
1669131300000|2022-11-22 15:35:00|3547.4|3541.4|3543.9|3537.9|3556.4|3550.4|3542.4|3536.4|62
1669131600000|2022-11-22 15:40:00|3544.4|3538.4|3548.4|3542.4|3551.4|3545.4|3539.4|3533.4|123
1669131900000|2022-11-22 15:45:00|3548.9|3542.9|3556.4|3550.4|3556.4|3550.4|3544.4|3538.4|104
1669132200000|2022-11-22 15:50:00|3556.9|3550.9|3557.4|3551.4|3559.9|3553.9|3554.9|3548.9|61
1669132500000|2022-11-22 15:55:00|3557.9|3551.9|3557.4|3551.4|3563.4|3557.4|3555.9|3549.9|50
1669132800000|2022-11-22 16:00:00|3557.9|3551.9|3552.4|3546.4|3559.9|3553.9|3552.4|3546.4|15
1669133100000|2022-11-22 16:05:00|3552.9|3546.9|3556.4|3550.4|3557.4|3551.4|3552.4|3546.4|4
1669133400000|2022-11-22 16:10:00|3556.9|3550.9|3548.9|3542.9|3557.4|3551.4|3548.4|3542.4|63
1669133700000|2022-11-22 16:15:00|3549.4|3543.4|3545.4|3539.4|3549.9|3543.9|3542.4|3536.4|16
1669134000000|2022-11-22 16:20:00|3544.9|3538.9|3545.4|3539.4|3546.9|3540.9|3542.4|3536.4|10
1669134300000|2022-11-22 16:25:00|3545.9|3539.9|3543.4|3537.4|3548.9|3542.9|3542.9|3536.9|5
1669134600000|2022-11-22 16:30:00|3542.9|3536.9|3545.4|3539.4|3546.4|3540.4|3540.4|3534.4|19
1669134900000|2022-11-22 16:35:00|3544.9|3538.9|3544.4|3538.4|3545.4|3539.4|3540.9|3534.9|44
1669135200000|2022-11-22 16:40:00|3543.9|3537.9|3540.4|3534.4|3546.9|3540.9|3540.4|3534.4|17
1669135500000|2022-11-22 16:45:00|3540.9|3534.9|3544.4|3538.4|3544.9|3538.9|3539.9|3533.9|13
1669135800000|2022-11-22 16:50:00|3544.9|3538.9|3545.4|3539.4|3545.9|3539.9|3539.4|3533.4|8
1669136100000|2022-11-22 16:55:00|3544.9|3538.9|3548.4|3542.4|3549.4|3543.4|3543.9|3537.9|23
1669136400000|2022-11-22 17:00:00|3547.9|3541.9|3551.9|3545.9|3553.9|3547.9|3547.9|3541.9|20
1669136700000|2022-11-22 17:05:00|3552.4|3546.4|3549.9|3543.9|3552.9|3546.9|3547.4|3541.4|11
1669137000000|2022-11-22 17:10:00|3549.4|3543.4|3550.4|3544.4|3553.4|3547.4|3549.4|3543.4|7
1669137300000|2022-11-22 17:15:00|3550.9|3544.9|3550.9|3544.9|3551.9|3545.9|3547.9|3541.9|1
1669137600000|2022-11-22 17:20:00|3550.4|3544.4|3550.9|3544.9|3551.4|3545.4|3546.9|3540.9|17
1669137900000|2022-11-22 17:25:00|3550.4|3544.4|3546.4|3540.4|3550.9|3544.9|3546.4|3540.4|1
1669138200000|2022-11-22 17:30:00|3546.9|3540.9|3549.4|3543.4|3550.9|3544.9|3545.4|3539.4|11
1669138500000|2022-11-22 17:35:00|3549.9|3543.9|3551.4|3545.4|3551.9|3545.9|3549.4|3543.4|4
1669138800000|2022-11-22 17:40:00|3550.9|3544.9|3551.9|3545.9|3551.9|3545.9|3547.9|3541.9|8
1669139100000|2022-11-22 17:45:00|3551.4|3545.4|3549.9|3543.9|3551.9|3545.9|3549.4|3543.4|13
1669139400000|2022-11-22 17:50:00|3550.4|3544.4|3550.4|3544.4|3551.9|3545.9|3549.9|3543.9|2
1669139700000|2022-11-22 17:55:00|3549.9|3543.9|3552.4|3546.4|3552.9|3546.9|3549.4|3543.4|2
1669140000000|2022-11-22 18:00:00|3552.9|3546.9|3552.9|3546.9|3554.4|3548.4|3550.4|3544.4|1
1669140300000|2022-11-22 18:05:00|3552.4|3546.4|3557.9|3551.9|3558.9|3552.9|3550.9|3544.9|6
1669140600000|2022-11-22 18:10:00|3558.4|3552.4|3559.4|3553.4|3559.9|3553.9|3557.9|3551.9|8
1669140900000|2022-11-22 18:15:00|3559.9|3553.9|3559.9|3553.9|3559.9|3553.9|3556.9|3550.9|2
1669141200000|2022-11-22 18:20:00|3559.4|3553.4|3558.4|3552.4|3559.9|3553.9|3555.9|3549.9|7
1669141500000|2022-11-22 18:25:00|3557.9|3551.9|3559.4|3553.4|3559.9|3553.9|3557.4|3551.4|3
1669141800000|2022-11-22 18:30:00|3559.9|3553.9|3559.4|3553.4|3561.4|3555.4|3558.9|3552.9|5
1669142100000|2022-11-22 18:35:00|3558.9|3552.9|3556.4|3550.4|3558.9|3552.9|3554.9|3548.9|12
1669142400000|2022-11-22 18:40:00|3555.9|3549.9|3553.4|3547.4|3556.9|3550.9|3553.4|3547.4|2
1669142700000|2022-11-22 18:45:00|3553.9|3547.9|3553.4|3547.4|3555.4|3549.4|3552.4|3546.4|3
1669143000000|2022-11-22 18:50:00|3553.9|3547.9|3551.9|3545.9|3555.9|3549.9|3550.9|3544.9|4
1669143300000|2022-11-22 18:55:00|3551.4|3545.4|3553.4|3544.4|3553.4|3547.4|3550.9|3544.4|6
1669143600000|2022-11-22 19:00:00|3552.4|3543.4|3550.9|3541.9|3552.6|3543.6|3550.6|3541.6|0
1669143900000|2022-11-22 19:05:00|3551.4|3542.4|3549.8|3540.8|3551.4|3542.4|3549.8|3540.8|0
1669144200000|2022-11-22 19:10:00|3549.9|3540.9|3545.7|3536.7|3550.1|3541.1|3545.5|3536.5|0
1669144500000|2022-11-22 19:15:00|3545.6|3536.6|3547.1|3538.1|3548|3539|3545.6|3536.6|0
1669144800000|2022-11-22 19:20:00|3547|3538|3546.7|3537.7|3547.2|3538.2|3546.5|3537.5|0
1669145100000|2022-11-22 19:25:00|3546.8|3537.8|3549.3|3540.3|3549.4|3540.4|3546.7|3537.7|0
1669145400000|2022-11-22 19:30:00|3549.2|3540.2|3548.9|3539.9|3549.3|3540.3|3548.4|3539.4|0
1669145700000|2022-11-22 19:35:00|3549.4|3540.4|3552.8|3543.8|3552.9|3543.9|3549.4|3540.4|0
1669146000000|2022-11-22 19:40:00|3552.7|3543.7|3550.6|3541.6|3553.8|3544.8|3550.5|3541.5|0
1669146300000|2022-11-22 19:45:00|3551.1|3542.1|3551.8|3542.8|3551.8|3542.8|3551|3542|0
1669146600000|2022-11-22 19:50:00|3551.9|3542.9|3551.7|3542.7|3552.6|3543.6|3551.3|3542.3|0
1669146900000|2022-11-22 19:55:00|3551.8|3542.8|3551.7|3542.7|3552.3|3543.3|3551.6|3542.6|0
1669147200000|2022-11-22 20:00:00|3551.6|3542.6|3555.2|3546.2|3555.3|3546.3|3551.6|3542.6|0
1669147500000|2022-11-22 20:05:00|3555.1|3546.1|3554.6|3545.6|3555.3|3546.3|3553.8|3544.8|0
1669147800000|2022-11-22 20:10:00|3554.7|3545.7|3555.2|3546.2|3555.2|3546.2|3553.7|3544.7|0
1669148100000|2022-11-22 20:15:00|3555.3|3546.3|3555.1|3546.1|3555.4|3546.4|3554.5|3545.5|0
1669148400000|2022-11-22 20:20:00|3555.2|3546.2|3557|3548|3557|3548|3555.1|3546.1|0
1669148700000|2022-11-22 20:25:00|3556.9|3547.9|3557.9|3548.9|3558|3549|3556.2|3547.2|0
1669149000000|2022-11-22 20:30:00|3557.3|3548.3|3559|3550|3559|3550|3557.3|3548.3|0
1669149300000|2022-11-22 20:35:00|3559.5|3550.5|3561.5|3552.5|3561.6|3552.6|3559.3|3550.3|0
1669149600000|2022-11-22 20:40:00|3561.4|3552.4|3560.9|3551.9|3562.4|3553.4|3559.2|3550.2|0
1669149900000|2022-11-22 20:45:00|3560.8|3551.8|3563.6|3554.6|3566.1|3557.1|3559.8|3550.8|0
1669150200000|2022-11-22 20:50:00|3563.7|3554.7|3564.5|3555.5|3565.6|3556.6|3562.2|3553.2|0
1669150500000|2022-11-22 20:55:00|3564.4|3555.4|3563.2|3554.2|3565.1|3556.1|3562.4|3553.4|0
1669150800000|2022-11-22 21:00:00|3563|3554|3562.4|3553.4|3563.4|3554.4|3561.3|3552.3|0
1669151100000|2022-11-22 21:05:00|3562.3|3553.3|3562|3553|3562.4|3553.4|3561.6|3552.6|0
1669151400000|2022-11-22 21:10:00|3561.9|3552.9|3562.5|3553.5|3562.8|3553.8|3561.6|3552.6|0
1669151700000|2022-11-22 21:15:00|3562.3|3553.3|3562.5|3553.5|3563|3554|3562.1|3553.1|0
1669152000000|2022-11-22 21:20:00|3562.3|3553.3|3561.9|3552.9|3562.7|3553.7|3561.9|3552.9|0
1669152300000|2022-11-22 21:25:00|3561.8|3552.8|3564.7|3555.7|3564.7|3555.7|3561.6|3552.6|0
1669152600000|2022-11-22 21:30:00|3564.6|3555.6|3564.3|3555.3|3564.7|3555.7|3564.2|3555.2|0
1669152900000|2022-11-22 21:35:00|3564.5|3555.5|3564|3555|3564.5|3555.5|3564|3555|0
1669153200000|2022-11-22 21:40:00|3563.8|3554.8|3563.8|3554.8|3563.8|3554.8|3563.8|3554.8|0
1669153500000|2022-11-22 21:45:00|3563.6|3554.6|3564.5|3555.5|3564.7|3555.7|3563.3|3554.3|0
1669153800000|2022-11-22 21:50:00|3564.7|3555.7|3564.3|3555.3|3564.9|3555.9|3564.2|3555.2|0
1669154100000|2022-11-22 21:55:00|3564.4|3555.4|3565|3556|3565.1|3556.1|3564.3|3555.3|0
1669154400000|2022-11-22 22:00:00|3564.9|3555.9|3564.9|3555.9|3565.1|3556.1|3564.8|3555.8|0
1669154700000|2022-11-22 22:05:00|3564.8|3555.8|3564.9|3555.9|3565|3556|3564.7|3555.7|0
1669155000000|2022-11-22 22:10:00|3564.8|3555.8|3564.9|3555.9|3564.9|3555.9|3564.8|3555.8|0
1669155300000|2022-11-22 22:15:00|3565.3|3556.3|3565.2|3556.2|3565.4|3556.4|3565.1|3556.1|0
1669155600000|2022-11-22 22:20:00|3565.1|3556.1|3565.1|3556.1|3565.2|3556.2|3565.1|3556.1|0
1669155900000|2022-11-22 22:25:00|3565.2|3556.2|3565.1|3556.1|3565.2|3556.2|3565.1|3556.1|0
1669156200000|2022-11-22 22:30:00|3565.2|3556.2|3565.4|3556.4|3565.4|3556.4|3565.1|3556.1|0
1669156500000|2022-11-22 22:35:00|3565.5|3556.5|3565.7|3556.7|3565.8|3556.8|3565.4|3556.4|0
1669156800000|2022-11-22 22:40:00|3565.8|3556.8|3565.8|3556.8|3565.9|3556.9|3565.6|3556.6|0
1669157400000|2022-11-22 22:50:00|3565.9|3556.9|3565.9|3556.9|3566|3557|3565.9|3556.9|0
1669157700000|2022-11-22 22:55:00|3565.8|3556.8|3565.7|3556.7|3565.8|3556.8|3565.6|3556.6|0
1669158000000|2022-11-22 23:00:00|3565.5|3556.5|3565.2|3556.2|3566.7|3557.7|3564.9|3555.9|0
1669158300000|2022-11-22 23:05:00|3565.3|3556.3|3564.9|3555.9|3565.3|3556.3|3564.5|3555.5|0
1669158600000|2022-11-22 23:10:00|3565.1|3556.1|3565.6|3556.6|3565.9|3556.9|3565.1|3556.1|0
1669158900000|2022-11-22 23:15:00|3565.8|3556.8|3566|3557|3566.5|3557.5|3565.3|3556.3|0
1669159200000|2022-11-22 23:20:00|3566.1|3557.1|3566.3|3557.3|3566.7|3557.7|3566|3557|0
1669159500000|2022-11-22 23:25:00|3566.2|3557.2|3565.8|3556.8|3566.5|3557.5|3565.6|3556.6|0
1669159800000|2022-11-22 23:30:00|3565.9|3556.9|3566.7|3557.7|3567.6|3558.6|3565.8|3556.8|0
1669160100000|2022-11-22 23:35:00|3566.8|3557.8|3566.7|3557.7|3567.2|3558.2|3566.7|3557.7|0
1669160400000|2022-11-22 23:40:00|3566.8|3557.8|3566.5|3557.5|3567.1|3558.1|3566.2|3557.2|0
1669160700000|2022-11-22 23:45:00|3566.7|3557.7|3566.7|3557.7|3566.7|3557.7|3566|3557|0
1669161000000|2022-11-22 23:50:00|3566.6|3557.6|3566.5|3557.5|3566.7|3557.7|3566.1|3557.1|0
1669161300000|2022-11-22 23:55:00|3566.4|3557.4|3567.6|3558.6|3567.8|3558.8|3566.4|3557.4|0
1669161600000|2022-11-23 00:00:00|3567.9|3558.9|3572.2|3563.2|3572.2|3563.2|3567.8|3558.8|0
1669161900000|2022-11-23 00:05:00|3572.3|3563.3|3572|3563|3572.7|3563.7|3571.4|3562.4|0
1669162200000|2022-11-23 00:10:00|3572.1|3563.1|3572.3|3563.3|3572.5|3563.5|3571.6|3562.6|0
1669162500000|2022-11-23 00:15:00|3572.4|3563.4|3571.3|3562.3|3572.8|3563.8|3571.3|3562.3|0
1669162800000|2022-11-23 00:20:00|3571.4|3562.4|3571.5|3562.5|3571.9|3562.9|3571.3|3562.3|0
1669163100000|2022-11-23 00:25:00|3571.3|3562.3|3571.1|3562.1|3571.8|3562.8|3571.1|3562.1|0
1669163400000|2022-11-23 00:30:00|3571.3|3562.3|3571.3|3562.3|3571.4|3562.4|3570.9|3561.9|0
1669163700000|2022-11-23 00:35:00|3571.1|3562.1|3570.9|3561.9|3571.3|3562.3|3570.8|3561.8|0
1669164000000|2022-11-23 00:40:00|3570.7|3561.7|3570.4|3561.4|3570.9|3561.9|3570.2|3561.2|0
1669164300000|2022-11-23 00:45:00|3570.2|3561.2|3570.2|3561.2|3570.5|3561.5|3570.1|3561.1|0
1669164600000|2022-11-23 00:50:00|3570.4|3561.4|3569.9|3560.9|3570.8|3561.8|3569.9|3560.9|0
1669164900000|2022-11-23 00:55:00|3569.7|3560.7|3569.9|3560.9|3570.1|3561.1|3569.6|3560.6|0
1669165200000|2022-11-23 01:00:00|3569.7|3560.7|3564.7|3555.7|3569.9|3560.9|3564.5|3555.5|0
1669165500000|2022-11-23 01:05:00|3564.9|3555.9|3549.8|3540.8|3565.2|3556.2|3549.8|3540.8|0
1669165800000|2022-11-23 01:10:00|3549.9|3540.9|3551.4|3542.4|3551.9|3542.9|3549.7|3540.7|0
1669166100000|2022-11-23 01:15:00|3554.4|3545.4|3545.4|3541.4|3559.9|3555.9|3533.9|3529.9|324
1669166400000|2022-11-23 01:20:00|3544.9|3540.9|3530.9|3526.9|3545.4|3541.4|3529.9|3525.9|203
1669166700000|2022-11-23 01:25:00|3531.9|3527.9|3546.4|3542.4|3547.9|3543.9|3531.9|3527.9|253
1669167000000|2022-11-23 01:30:00|3542.9|3538.9|3570.9|3566.9|3571.9|3567.9|3537.4|3533.4|3139
1669167300000|2022-11-23 01:35:00|3571.4|3567.4|3544.5|3540.5|3575.4|3571.4|3542.5|3538.5|2870
1669167600000|2022-11-23 01:40:00|3544|3540|3520.5|3516.5|3552|3548|3518.5|3514.5|2233
1669167900000|2022-11-23 01:45:00|3520|3516|3509.5|3505.5|3530.5|3526.5|3506.5|3502.5|1918
1669168200000|2022-11-23 01:50:00|3508.5|3504.5|3535|3531|3543.5|3539.5|3505.5|3501.5|1842
1669168500000|2022-11-23 01:55:00|3535.5|3531.5|3533.5|3529.5|3554|3550|3532.5|3528.5|1368
1669168800000|2022-11-23 02:00:00|3533|3529|3527|3523|3549.5|3545.5|3525.5|3521.5|1537
1669169100000|2022-11-23 02:05:00|3526.5|3522.5|3540.5|3536.5|3542|3538|3519.5|3515.5|834
1669169400000|2022-11-23 02:10:00|3541|3537|3542.5|3538.5|3548|3544|3529|3525|1204
1669169700000|2022-11-23 02:15:00|3543|3539|3531|3527|3548|3544|3529.5|3525.5|1387
1669170000000|2022-11-23 02:20:00|3531.5|3527.5|3518.5|3514.5|3532|3528|3514.5|3510.5|1075
1669170300000|2022-11-23 02:25:00|3519.5|3515.5|3517.5|3513.5|3520.5|3516.5|3511.5|3507.5|870
1669170600000|2022-11-23 02:30:00|3516.5|3512.5|3496.5|3492.5|3523|3519|3496.5|3492.5|1035
1669170900000|2022-11-23 02:35:00|3496|3492|3501.5|3497.5|3506.5|3502.5|3494.5|3490.5|921
1669171200000|2022-11-23 02:40:00|3502.5|3498.5|3493.5|3489.5|3503.5|3499.5|3489.5|3485.5|920
1669171500000|2022-11-23 02:45:00|3492.5|3488.5|3502.5|3498.5|3507.5|3503.5|3491|3487|1070
1669171800000|2022-11-23 02:50:00|3503.5|3499.5|3519|3515|3523.5|3519.5|3503.5|3499.5|921
1669172100000|2022-11-23 02:55:00|3518.5|3514.5|3531.5|3527.5|3532|3528|3514.5|3510.5|722
1669172400000|2022-11-23 03:00:00|3531|3527|3517.5|3513.5|3532|3528|3516.5|3512.5|872
1669172700000|2022-11-23 03:05:00|3516.5|3512.5|3518|3514|3524.5|3520.5|3512|3508|678
1669173000000|2022-11-23 03:10:00|3518.5|3514.5|3510.5|3506.5|3523.5|3519.5|3510.5|3506.5|551
1669173300000|2022-11-23 03:15:00|3509.5|3505.5|3508|3504|3516|3512|3506|3502|478
1669173600000|2022-11-23 03:20:00|3508.5|3504.5|3515|3511|3516.5|3512.5|3505.5|3501.5|335
1669173900000|2022-11-23 03:25:00|3514.5|3510.5|3510.5|3506.5|3516.5|3512.5|3508.5|3504.5|366
1669174200000|2022-11-23 03:30:00|3511|3507|3530.5|3526.5|3530.5|3526.5|3510.5|3506.5|409
1669174500000|2022-11-23 03:35:00|3531.5|3527.5|3535|3531|3538|3534|3529.5|3525.5|455
1669174800000|2022-11-23 03:40:00|3534.5|3530.5|3544.5|3540.5|3546.5|3542.5|3534.5|3530.5|415
1669175100000|2022-11-23 03:45:00|3545|3541|3566.5|3562.5|3575.5|3571.5|3543.5|3539.5|1787
1669175400000|2022-11-23 03:50:00|3566|3562|3561.5|3557.5|3577.5|3573.5|3559.5|3555.5|1562
1669175700000|2022-11-23 03:55:00|3562|3558|3548|3544|3562.5|3558.5|3545.5|3541.5|664
1669176000000|2022-11-23 04:00:00|3553.1|3544.1|3552.2|3543.2|3553.1|3544.1|3551.7|3542.7|0
1669176300000|2022-11-23 04:05:00|3552|3543|3551.4|3542.4|3552|3543|3550.6|3541.6|0
1669176600000|2022-11-23 04:10:00|3551.3|3542.3|3551.9|3542.9|3552.1|3543.1|3551.2|3542.2|0
1669176900000|2022-11-23 04:15:00|3551.8|3542.8|3551.9|3542.9|3552.1|3543.1|3551.6|3542.6|0
1669177200000|2022-11-23 04:20:00|3552.1|3543.1|3551.9|3542.9|3552.1|3543.1|3551.8|3542.8|0
1669177500000|2022-11-23 04:25:00|3552.1|3543.1|3551.8|3542.8|3552.1|3543.1|3551.8|3542.8|0
1669177800000|2022-11-23 04:30:00|3551.9|3542.9|3552|3543|3552.2|3543.2|3551.8|3542.8|0
1669178100000|2022-11-23 04:35:00|3551.8|3542.8|3549.6|3540.6|3551.8|3542.8|3549.3|3540.3|0
1669178400000|2022-11-23 04:40:00|3549.7|3540.7|3548.8|3539.8|3550.1|3541.1|3548.7|3539.7|0
1669178700000|2022-11-23 04:45:00|3548.7|3539.7|3548.4|3539.4|3548.7|3539.7|3548.4|3539.4|0
1669179000000|2022-11-23 04:50:00|3548.5|3539.5|3548.4|3539.4|3548.8|3539.8|3548.4|3539.4|0
1669179300000|2022-11-23 04:55:00|3548.6|3539.6|3549.6|3540.6|3549.6|3540.6|3548.4|3539.4|0
1669179600000|2022-11-23 05:00:00|3551|3547|3545|3541|3557|3553|3532|3528|2002
1669179900000|2022-11-23 05:05:00|3545.5|3541.5|3546.5|3542.5|3555.5|3551.5|3544.5|3540.5|862
1669180200000|2022-11-23 05:10:00|3546|3542|3553.5|3549.5|3553.5|3549.5|3538.5|3534.5|926
1669180500000|2022-11-23 05:15:00|3552.5|3548.5|3555|3551|3564|3560|3551.5|3547.5|929
1669180800000|2022-11-23 05:20:00|3555.5|3551.5|3564|3560|3566|3562|3546.5|3542.5|639
1669181100000|2022-11-23 05:25:00|3563.5|3559.5|3574.5|3570.5|3574.5|3570.5|3559.5|3555.5|794
1669181400000|2022-11-23 05:30:00|3575.5|3571.5|3560.5|3556.5|3576.5|3572.5|3559|3555|879
1669181700000|2022-11-23 05:35:00|3561|3557|3568.5|3564.5|3575.5|3571.5|3560.5|3556.5|563
1669182000000|2022-11-23 05:40:00|3569|3565|3599.5|3595.5|3600.5|3596.5|3568.5|3564.5|1366
1669182300000|2022-11-23 05:45:00|3599|3595|3585.5|3581.5|3599.5|3595.5|3582.5|3578.5|1236
1669182600000|2022-11-23 05:50:00|3586|3582|3585.5|3581.5|3593.5|3589.5|3581.5|3577.5|818
1669182900000|2022-11-23 05:55:00|3585|3581|3570.5|3566.5|3587.5|3583.5|3569.5|3565.5|661
1669183200000|2022-11-23 06:00:00|3571.5|3567.5|3574.5|3570.5|3579.5|3575.5|3567.5|3563.5|507
1669183500000|2022-11-23 06:05:00|3575.5|3571.5|3572|3568|3579.5|3575.5|3569.5|3565.5|467
1669183800000|2022-11-23 06:10:00|3571.5|3567.5|3565.5|3561.5|3571.5|3567.5|3560.5|3556.5|987
1669184100000|2022-11-23 06:15:00|3566.5|3562.5|3568|3564|3570.5|3566.5|3561.5|3557.5|442
1669184400000|2022-11-23 06:20:00|3568.5|3564.5|3577.5|3573.5|3581.5|3577.5|3568.5|3564.5|506
1669184700000|2022-11-23 06:25:00|3578|3574|3583|3579|3585.5|3581.5|3573.5|3569.5|436
1669185000000|2022-11-23 06:30:00|3582.5|3578.5|3580.5|3576.5|3583|3579|3574.5|3570.5|337
1669185300000|2022-11-23 06:35:00|3579.5|3575.5|3582.5|3578.5|3583|3579|3574.5|3570.5|307
1669185600000|2022-11-23 06:40:00|3581.5|3577.5|3585.5|3581.5|3589.5|3585.5|3581.5|3577.5|370
1669185900000|2022-11-23 06:45:00|3586|3582|3584.5|3580.5|3590.5|3586.5|3582.5|3578.5|355
1669186200000|2022-11-23 06:50:00|3584|3580|3585.5|3581.5|3588.5|3584.5|3582.5|3578.5|436
1669186500000|2022-11-23 06:55:00|3584.5|3580.5|3586.5|3582.5|3587|3583|3581|3577|636
1669186800000|2022-11-23 07:00:00|3586|3582|3569.5|3565.5|3587.5|3583.5|3568.5|3564.5|458
1669187100000|2022-11-23 07:05:00|3569|3565|3571.5|3567.5|3572.5|3568.5|3564.5|3560.5|543
1669187400000|2022-11-23 07:10:00|3571|3567|3564|3560|3571|3567|3558.5|3554.5|445
1669187700000|2022-11-23 07:15:00|3563.5|3559.5|3565.5|3561.5|3566.5|3562.5|3560.5|3556.5|237
1669188000000|2022-11-23 07:20:00|3566|3562|3569.5|3565.5|3575.5|3571.5|3564.5|3560.5|476
1669188300000|2022-11-23 07:25:00|3568.5|3564.5|3573.5|3569.5|3574.5|3570.5|3566.5|3562.5|403
1669188600000|2022-11-23 07:30:00|3573|3569|3565.5|3561.5|3573|3569|3562.5|3558.5|614
1669188900000|2022-11-23 07:35:00|3564.5|3560.5|3559|3555|3567|3563|3557|3553|321
1669189200000|2022-11-23 07:40:00|3558.5|3554.5|3555.5|3551.5|3561.5|3557.5|3555.5|3551.5|252
1669189500000|2022-11-23 07:45:00|3556|3552|3561.5|3557.5|3562.5|3558.5|3552.5|3548.5|489
1669189800000|2022-11-23 07:50:00|3561|3557|3561.5|3557.5|3565.5|3561.5|3559|3555|242
1669190100000|2022-11-23 07:55:00|3562|3558|3562.5|3558.5|3565.5|3561.5|3561.5|3557.5|389
1669190400000|2022-11-23 08:00:00|3563|3559|3564.5|3560.5|3565.5|3561.5|3557.5|3553.5|817
1669190700000|2022-11-23 08:05:00|3565|3561|3558.5|3554.5|3565.5|3561.5|3556.5|3552.5|1035
1669191000000|2022-11-23 08:10:00|3557.5|3553.5|3567.5|3563.5|3567.5|3563.5|3557.5|3553.5|632
1669191300000|2022-11-23 08:15:00|3566|3562|3563.5|3559.5|3567.5|3563.5|3563|3559|504
1669191600000|2022-11-23 08:20:00|3564|3560|3566.5|3562.5|3566.5|3562.5|3563.5|3559.5|1037
1669191900000|2022-11-23 08:25:00|3567|3563|3567.5|3563.5|3569|3565|3563.5|3559.5|541
1669192200000|2022-11-23 08:30:00|3570.7|3561.7|3567|3558|3570.7|3561.7|3566.1|3557.1|1
1669192500000|2022-11-23 08:35:00|3566.9|3557.9|3567.4|3558.4|3568.7|3559.7|3566.5|3557.5|0
1669192800000|2022-11-23 08:40:00|3567.5|3558.5|3569.5|3560.5|3570|3561|3567.5|3558.5|0
1669193100000|2022-11-23 08:45:00|3569.7|3560.7|3569.4|3560.4|3570.7|3561.7|3569.3|3560.3|0
1669193400000|2022-11-23 08:50:00|3569.5|3560.5|3570.1|3561.1|3570.8|3561.8|3569.3|3560.3|0
1669193700000|2022-11-23 08:55:00|3570|3561|3568.7|3559.7|3570.5|3561.5|3568.7|3559.7|0
1669194000000|2022-11-23 09:00:00|3568.6|3559.6|3567.5|3558.5|3569.3|3560.3|3567.1|3558.1|0
1669194300000|2022-11-23 09:05:00|3567.4|3558.4|3567.4|3558.4|3568.1|3559.1|3566.7|3557.7|0
1669194600000|2022-11-23 09:10:00|3567.6|3558.6|3570.9|3561.9|3571.1|3562.1|3567.6|3558.6|0
1669194900000|2022-11-23 09:15:00|3570.8|3561.8|3565|3559|3570.9|3563|3562.5|3556.5|22
1669195200000|2022-11-23 09:20:00|3564.5|3558.5|3565|3559|3566|3560|3561|3555|15
1669195500000|2022-11-23 09:25:00|3564.5|3558.5|3564|3558|3567|3561|3560.5|3554.5|13
1669195800000|2022-11-23 09:30:00|3564.5|3558.5|3563.5|3557.5|3566|3560|3562.5|3556.5|6
1669196100000|2022-11-23 09:35:00|3563|3557|3575.5|3569.5|3575.5|3569.5|3563|3557|96
1669196400000|2022-11-23 09:40:00|3576.5|3570.5|3571|3565|3576.5|3570.5|3567|3561|140
1669196700000|2022-11-23 09:45:00|3571.5|3565.5|3564|3558|3571.5|3565.5|3563|3557|84
1669197000000|2022-11-23 09:50:00|3564.5|3558.5|3566|3560|3568.5|3562.5|3562.5|3556.5|28
1669197300000|2022-11-23 09:55:00|3565.5|3559.5|3564.5|3558.5|3569|3563|3564.5|3558.5|18
1669197600000|2022-11-23 10:00:00|3564|3558|3564|3558|3569|3563|3562.5|3556.5|15
1669197900000|2022-11-23 10:05:00|3564.5|3558.5|3563|3557|3565|3559|3562|3556|2
1669198200000|2022-11-23 10:10:00|3562.5|3556.5|3561|3555|3563|3557|3560|3554|4
1669198500000|2022-11-23 10:15:00|3562|3554|3563|3555|3563|3556|3561|3554|3
1669198800000|2022-11-23 10:20:00|3562|3554|3561|3554|3562|3555|3559|3552|11
1669199100000|2022-11-23 10:25:00|3562|3553|3560|3552|3562|3555|3559|3552|17
1669199400000|2022-11-23 10:30:00|3559|3553|3560|3553|3561|3554|3559|3552|10
1669199700000|2022-11-23 10:35:00|3561|3554|3559|3552|3561|3554|3559|3552|15
1669200000000|2022-11-23 10:40:00|3560|3553|3561|3553|3561|3554|3559|3552|3
1669200300000|2022-11-23 10:45:00|3560|3554|3559|3552|3560|3554|3558|3551|7
1669200600000|2022-11-23 10:50:00|3560|3553|3558|3550|3560|3553|3557|3550|12
1669200900000|2022-11-23 10:55:00|3559|3551|3558|3550|3559|3552|3557|3550|3
1669201200000|2022-11-23 11:00:00|3557|3551|3559|3551|3561|3554|3557|3550|82
1669201500000|2022-11-23 11:05:00|3560|3552|3566|3558|3570|3563|3559|3551|174
1669201800000|2022-11-23 11:10:00|3564|3557|3566|3558|3567|3560|3560|3553|82
1669202100000|2022-11-23 11:15:00|3567|3559|3570|3562|3571|3564|3565|3557|51
1669202400000|2022-11-23 11:20:00|3569|3563|3578|3571|3580|3573|3569|3562|58
1669202700000|2022-11-23 11:25:00|3579|3570|3581|3574|3581|3574|3578|3570|16
1669203000000|2022-11-23 11:30:00|3582|3575|3587|3580|3588|3580|3582|3575|97
1669203300000|2022-11-23 11:35:00|3588|3579|3598|3590|3605|3597|3587|3579|633
1669203600000|2022-11-23 11:40:00|3597|3589|3603|3595|3605|3597|3596|3589|181
1669203900000|2022-11-23 11:45:00|3602|3594|3595|3587|3602|3595|3593|3585|140
1669204200000|2022-11-23 11:50:00|3594|3588|3594|3587|3597|3589|3592|3585|30
1669204500000|2022-11-23 11:55:00|3595|3588|3596|3589|3597|3589|3594|3587|18
1669204800000|2022-11-23 12:00:00|3597|3588|3595|3588|3598|3591|3595|3587|44
1669205100000|2022-11-23 12:05:00|3594|3587|3595|3588|3596|3589|3593|3585|36
1669205400000|2022-11-23 12:10:00|3594|3587|3594|3586|3596|3589|3592|3585|15
1669205700000|2022-11-23 12:15:00|3592|3585|3597|3589|3601|3594|3590|3583|79
1669206000000|2022-11-23 12:20:00|3598|3590|3600|3592|3600|3593|3597|3589|4
1669206300000|2022-11-23 12:25:00|3601|3593|3600|3592|3603|3595|3597|3590|27
1669206600000|2022-11-23 12:30:00|3599|3591|3606|3598|3606|3598|3596|3589|46
1669206900000|2022-11-23 12:35:00|3607|3599|3609|3601|3610|3602|3604|3597|73
1669207200000|2022-11-23 12:40:00|3608|3600|3605|3598|3611|3603|3605|3598|109
1669207500000|2022-11-23 12:45:00|3606|3599|3606|3598|3607|3600|3605|3598|8
1669207800000|2022-11-23 12:50:00|3605|3597|3603|3595|3606|3597|3602|3595|26
1669208100000|2022-11-23 12:55:00|3602|3594|3604|3597|3604|3597|3601|3594|0
1669208400000|2022-11-23 13:00:00|3605|3596|3604|3597|3608|3601|3604|3596|30
1669208700000|2022-11-23 13:05:00|3605|3598|3602|3594|3605|3598|3601|3594|7
1669209000000|2022-11-23 13:10:00|3601|3595|3601|3593|3602|3595|3599|3592|22
1669209300000|2022-11-23 13:15:00|3600|3592|3592|3584|3601|3594|3591|3584|43
1669209600000|2022-11-23 13:20:00|3591|3585|3590|3582|3593|3586|3588|3580|40
1669209900000|2022-11-23 13:25:00|3591|3583|3589|3580|3591|3583|3586|3577|36
1669210200000|2022-11-23 13:30:00|3588|3578|3593|3585|3596|3588|3585|3576|76
1669210500000|2022-11-23 13:35:00|3592|3586|3592|3584|3593|3586|3588|3580|40
1669210800000|2022-11-23 13:40:00|3593|3585|3585|3577|3595|3588|3584|3576|11
1669211100000|2022-11-23 13:45:00|3584|3576|3585|3577|3586|3578|3579|3571|31
1669211400000|2022-11-23 13:50:00|3586|3576|3588|3580|3588|3580|3584|3576|24
1669211700000|2022-11-23 13:55:00|3587|3579|3588|3582|3590|3583|3585|3578|6
1669212000000|2022-11-23 14:00:00|3588.5|3582.5|3587.5|3581.5|3589.5|3583.5|3586|3580|20
1669212300000|2022-11-23 14:05:00|3587|3581|3588|3582|3592|3586|3586.5|3580.5|5
1669212600000|2022-11-23 14:10:00|3587.5|3581.5|3582|3576|3588.5|3582.5|3581.5|3575.5|33
1669212900000|2022-11-23 14:15:00|3581.5|3575.5|3586|3580|3586|3580|3580|3574|31
1669213200000|2022-11-23 14:20:00|3585.5|3579.5|3583|3577|3587.5|3581.5|3581|3575|4
1669213500000|2022-11-23 14:25:00|3583.5|3577.5|3588|3582|3588|3582|3581.5|3575.5|20
1669213800000|2022-11-23 14:30:00|3589|3583|3600|3594|3606|3600|3584|3578|161
1669214100000|2022-11-23 14:35:00|3600.5|3594.5|3586|3580|3602.5|3596.5|3586|3580|180
1669214400000|2022-11-23 14:40:00|3585|3579|3576|3570|3588|3582|3573|3567|392
1669214700000|2022-11-23 14:45:00|3576.5|3570.5|3597|3591|3597|3591|3573.5|3567.5|230
1669215000000|2022-11-23 14:50:00|3597.5|3591.5|3609|3603|3615|3609|3597.5|3591.5|166
1669215300000|2022-11-23 14:55:00|3609.5|3603.5|3602.5|3596.5|3609.5|3603.5|3594|3588|111
1669215600000|2022-11-23 15:00:00|3602|3596|3590|3584|3609|3603|3589|3583|168
1669215900000|2022-11-23 15:05:00|3589.5|3583.5|3591|3585|3602|3596|3587|3581|263
1669216200000|2022-11-23 15:10:00|3591.5|3585.5|3596|3590|3597|3591|3588.5|3582.5|268
1669216500000|2022-11-23 15:15:00|3596.5|3590.5|3594|3588|3596.5|3590.5|3586|3580|259
1669216800000|2022-11-23 15:20:00|3593.5|3587.5|3590.5|3584.5|3595.5|3589.5|3586|3580|117
1669217100000|2022-11-23 15:25:00|3591|3585|3590|3584|3593|3587|3586.5|3580.5|48
1669217400000|2022-11-23 15:30:00|3590.5|3584.5|3579.5|3573.5|3591.5|3585.5|3577.5|3571.5|279
1669217700000|2022-11-23 15:35:00|3580|3574|3586.5|3580.5|3589|3583|3578.5|3572.5|192
1669218000000|2022-11-23 15:40:00|3587.5|3581.5|3596|3590|3596.5|3590.5|3587|3581|98
1669218300000|2022-11-23 15:45:00|3596.5|3590.5|3595|3589|3600.5|3594.5|3593|3587|24
1669218600000|2022-11-23 15:50:00|3594.5|3588.5|3592|3586|3598.5|3592.5|3589|3583|15
1669218900000|2022-11-23 15:55:00|3592.5|3586.5|3591.5|3585.5|3594.5|3588.5|3590.5|3584.5|30
1669219200000|2022-11-23 16:00:00|3592|3586|3587.5|3581.5|3592.5|3586.5|3586.5|3580.5|46
1669219500000|2022-11-23 16:05:00|3588|3582|3589.5|3583.5|3591|3585|3586.5|3580.5|17
1669219800000|2022-11-23 16:10:00|3590|3584|3587.5|3581.5|3591.5|3585.5|3581.5|3575.5|52
1669220100000|2022-11-23 16:15:00|3587|3581|3582|3576|3588.5|3582.5|3580.5|3574.5|19
1669220400000|2022-11-23 16:20:00|3582.5|3576.5|3583|3577|3587.5|3581.5|3582.5|3576.5|13
1669220700000|2022-11-23 16:25:00|3583.5|3577.5|3579.5|3573.5|3585|3579|3577|3571|38
1669221000000|2022-11-23 16:30:00|3579|3573|3582|3576|3582|3576|3576.5|3570.5|244
1669221300000|2022-11-23 16:35:00|3582.5|3576.5|3583|3577|3583.5|3577.5|3577.5|3571.5|80
1669221600000|2022-11-23 16:40:00|3583.5|3577.5|3584.5|3578.5|3586.5|3580.5|3581.5|3575.5|521
1669221900000|2022-11-23 16:45:00|3584|3578|3572|3566|3584|3578|3572|3566|63
1669222200000|2022-11-23 16:50:00|3572.5|3566.5|3566|3560|3575.5|3569.5|3565.5|3559.5|132
1669222500000|2022-11-23 16:55:00|3565.5|3559.5|3568|3562|3568.5|3562.5|3561.5|3555.5|63
1669222800000|2022-11-23 17:00:00|3567.5|3561.5|3570|3564|3570|3564|3567|3561|22
1669223100000|2022-11-23 17:05:00|3570.5|3564.5|3573|3567|3574|3568|3570.5|3564.5|14
1669223400000|2022-11-23 17:10:00|3573.5|3567.5|3576|3570|3578.5|3572.5|3570.5|3564.5|25
1669223700000|2022-11-23 17:15:00|3575.5|3569.5|3573.5|3567.5|3576.5|3570.5|3572|3566|15
1669224000000|2022-11-23 17:20:00|3573|3567|3572.5|3566.5|3575|3569|3570.5|3564.5|47
1669224300000|2022-11-23 17:25:00|3573|3567|3572|3566|3575.5|3569.5|3570.5|3564.5|47
1669224600000|2022-11-23 17:30:00|3571.5|3565.5|3573|3567|3575|3569|3571.5|3565.5|12
1669224900000|2022-11-23 17:35:00|3572.5|3566.5|3574|3568|3574|3568|3570|3564|36
1669225200000|2022-11-23 17:40:00|3574.5|3568.5|3572|3566|3575.5|3569.5|3569.5|3563.5|13
1669225500000|2022-11-23 17:45:00|3571|3565|3574|3568|3574.5|3568.5|3570.5|3564.5|64
1669225800000|2022-11-23 17:50:00|3574.5|3568.5|3568|3562|3574.5|3568.5|3565.5|3559.5|27
1669226100000|2022-11-23 17:55:00|3567.5|3561.5|3566|3560|3568.5|3562.5|3560.5|3554.5|59
1669226400000|2022-11-23 18:00:00|3566.5|3560.5|3565|3559|3566.5|3560.5|3562.5|3556.5|15
1669226700000|2022-11-23 18:05:00|3565.5|3559.5|3565|3559|3565.5|3559.5|3564|3558|9
1669227000000|2022-11-23 18:10:00|3564.5|3558.5|3565.5|3559.5|3567.5|3561.5|3563.5|3557.5|16
1669227300000|2022-11-23 18:15:00|3566|3560|3569.5|3563.5|3570|3564|3566|3560|14
1669227600000|2022-11-23 18:20:00|3570|3564|3570.5|3564.5|3571.5|3565.5|3568.5|3562.5|22
1669227900000|2022-11-23 18:25:00|3571|3565|3575|3569|3575|3569|3569.5|3563.5|13
1669228200000|2022-11-23 18:30:00|3575.5|3569.5|3573.5|3567.5|3576.5|3570.5|3572.5|3566.5|14
1669228500000|2022-11-23 18:35:00|3574|3568|3575.5|3569.5|3576.5|3570.5|3572.5|3566.5|57
1669228800000|2022-11-23 18:40:00|3576|3570|3577|3571|3577|3571|3574.5|3568.5|34
1669229100000|2022-11-23 18:45:00|3576.5|3570.5|3578.5|3572.5|3578.5|3572.5|3576.5|3570.5|25
1669229400000|2022-11-23 18:50:00|3578|3572|3575|3569|3578|3572|3572.5|3566.5|25
1669229700000|2022-11-23 18:55:00|3574.5|3568.5|3580|3571|3580|3572.5|3573|3567|28
1669230000000|2022-11-23 19:00:00|3580.1|3571.1|3592.4|3583.4|3592.7|3583.7|3573.6|3564.6|0
1669230300000|2022-11-23 19:05:00|3592.5|3583.5|3589.3|3580.3|3592.6|3583.6|3586.1|3577.1|0
1669230600000|2022-11-23 19:10:00|3589.4|3580.4|3587.1|3578.1|3589.6|3580.6|3584.5|3575.5|0
1669230900000|2022-11-23 19:15:00|3587.2|3578.2|3588.8|3579.8|3589.6|3580.6|3587.2|3578.2|0
1669231200000|2022-11-23 19:20:00|3588.9|3579.9|3593.9|3584.9|3594|3585|3588.8|3579.8|0
1669231500000|2022-11-23 19:25:00|3593.8|3584.8|3594.3|3585.3|3598.3|3589.3|3593.7|3584.7|0
1669231800000|2022-11-23 19:30:00|3594.2|3585.2|3593.8|3584.8|3594.6|3585.6|3592.5|3583.5|0
1669232100000|2022-11-23 19:35:00|3593.7|3584.7|3593|3584|3593.8|3584.8|3590.3|3581.3|0
1669232400000|2022-11-23 19:40:00|3592.9|3583.9|3595.6|3586.6|3596.4|3587.4|3592.9|3583.9|0
1669232700000|2022-11-23 19:45:00|3595.5|3586.5|3600|3591|3600.8|3591.8|3595.3|3586.3|0
1669233000000|2022-11-23 19:50:00|3599.9|3590.9|3596.9|3587.9|3600.1|3591.1|3596.9|3587.9|0
1669233300000|2022-11-23 19:55:00|3597|3588|3597.1|3588.1|3598.3|3589.3|3596|3587|0
1669233600000|2022-11-23 20:00:00|3596.6|3587.6|3597.1|3588.1|3597.2|3588.2|3593.2|3584.2|0
1669233900000|2022-11-23 20:05:00|3597.6|3588.6|3598.6|3589.6|3598.7|3589.7|3597.6|3588.6|0
1669234200000|2022-11-23 20:10:00|3598.5|3589.5|3599.2|3590.2|3599.2|3590.2|3596.1|3587.1|0
1669234500000|2022-11-23 20:15:00|3599.1|3590.1|3600.8|3591.8|3601|3592|3599|3590|0
1669234800000|2022-11-23 20:20:00|3600.7|3591.7|3600.9|3591.9|3601|3592|3598.3|3589.3|0
1669235100000|2022-11-23 20:25:00|3600.4|3591.4|3599.4|3590.4|3600.5|3591.5|3599.2|3590.2|0
1669235400000|2022-11-23 20:30:00|3599.5|3590.5|3596.6|3587.6|3599.5|3590.5|3596.6|3587.6|0
1669235700000|2022-11-23 20:35:00|3596.1|3587.1|3599|3590|3599|3590|3595.9|3586.9|0
1669236000000|2022-11-23 20:40:00|3599.1|3590.1|3596.8|3587.8|3599.6|3590.6|3596.8|3587.8|0
1669236300000|2022-11-23 20:45:00|3596.7|3587.7|3596.1|3587.1|3597.4|3588.4|3594.9|3585.9|0
1669236600000|2022-11-23 20:50:00|3596.3|3587.3|3597|3588|3598|3589|3596.3|3587.3|0
1669236900000|2022-11-23 20:55:00|3596.9|3587.9|3598.2|3589.2|3598.4|3589.4|3594.4|3585.4|0
1669237200000|2022-11-23 21:00:00|3598.1|3589.1|3598.1|3589.1|3598.8|3589.8|3597|3588|0
1669237500000|2022-11-23 21:05:00|3598.2|3589.2|3598.8|3589.8|3599.1|3590.1|3598.1|3589.1|0
1669237800000|2022-11-23 21:10:00|3598.9|3589.9|3600.5|3591.5|3600.8|3591.8|3598.9|3589.9|0
1669238100000|2022-11-23 21:15:00|3600.6|3591.6|3602.2|3593.2|3602.2|3593.2|3600.6|3591.6|0
1669238400000|2022-11-23 21:20:00|3602.4|3593.4|3602.2|3593.2|3602.8|3593.8|3602.1|3593.1|0
1669238700000|2022-11-23 21:25:00|3602.3|3593.3|3602.1|3593.1|3602.4|3593.4|3602.1|3593.1|0
1669239000000|2022-11-23 21:30:00|3602.4|3593.4|3602.6|3593.6|3602.8|3593.8|3602.2|3593.2|0
1669239300000|2022-11-23 21:35:00|3602.8|3593.8|3602.6|3593.6|3602.8|3593.8|3602.6|3593.6|0
1669239600000|2022-11-23 21:40:00|3602.5|3593.5|3602.5|3593.5|3602.5|3593.5|3602.5|3593.5|0
1669239900000|2022-11-23 21:45:00|3602.4|3593.4|3602.4|3593.4|3602.4|3593.4|3602|3593|0
1669240200000|2022-11-23 21:50:00|3602.2|3593.2|3602.4|3593.4|3602.5|3593.5|3602.2|3593.2|0
1669240500000|2022-11-23 21:55:00|3602.7|3593.7|3602.5|3593.5|3603|3594|3602.5|3593.5|0
1669240800000|2022-11-23 22:00:00|3602.4|3593.4|3602.1|3593.1|3602.5|3593.5|3602.1|3593.1|0
1669241100000|2022-11-23 22:05:00|3602.2|3593.2|3602.6|3593.6|3602.6|3593.6|3602.2|3593.2|0
1669241400000|2022-11-23 22:10:00|3602.7|3593.7|3602.2|3593.2|3602.7|3593.7|3602.2|3593.2|0
1669241700000|2022-11-23 22:15:00|3602.3|3593.3|3602.2|3593.2|3602.3|3593.3|3602|3593|0
1669242000000|2022-11-23 22:20:00|3602.3|3593.3|3602.4|3593.4|3602.5|3593.5|3602.2|3593.2|0
1669242300000|2022-11-23 22:25:00|3602.3|3593.3|3602.3|3593.3|3602.6|3593.6|3602.2|3593.2|0
1669242600000|2022-11-23 22:30:00|3602.6|3593.6|3602.9|3593.9|3602.9|3593.9|3602.4|3593.4|0
1669242900000|2022-11-23 22:35:00|3602.8|3593.8|3602.2|3593.2|3602.9|3593.9|3602.2|3593.2|0
1669243200000|2022-11-23 22:40:00|3602.1|3593.1|3602.6|3593.6|3602.7|3593.7|3602|3593|0
1669243500000|2022-11-23 22:45:00|3602.5|3593.5|3602.4|3593.4|3602.5|3593.5|3602.4|3593.4|0
1669243800000|2022-11-23 22:50:00|3602.3|3593.3|3602.2|3593.2|3602.4|3593.4|3602|3593|0
1669244100000|2022-11-23 22:55:00|3602.3|3593.3|3602.2|3593.2|3602.4|3593.4|3602.2|3593.2|0
1669244400000|2022-11-23 23:00:00|3602|3593|3607.2|3598.2|3607.4|3598.4|3601.6|3592.6|0
1669244700000|2022-11-23 23:05:00|3607.3|3598.3|3607|3598|3607.3|3598.3|3606.1|3597.1|0
1669245000000|2022-11-23 23:10:00|3606.8|3597.8|3606|3597|3607.2|3598.2|3606|3597|0
1669245300000|2022-11-23 23:15:00|3606.1|3597.1|3606.4|3597.4|3606.8|3597.8|3606|3597|0
1669245600000|2022-11-23 23:20:00|3606.6|3597.6|3604.2|3595.2|3606.8|3597.8|3604.2|3595.2|0
1669245900000|2022-11-23 23:25:00|3604|3595|3603.7|3594.7|3604.2|3595.2|3603.3|3594.3|0
1669246200000|2022-11-23 23:30:00|3603.5|3594.5|3602.9|3593.9|3603.9|3594.9|3602.8|3593.8|0
1669246500000|2022-11-23 23:35:00|3602.8|3593.8|3602.9|3593.9|3603.3|3594.3|3602.4|3593.4|0
1669246800000|2022-11-23 23:40:00|3602.8|3593.8|3606|3597|3606.2|3597.2|3602.8|3593.8|0
1669247100000|2022-11-23 23:45:00|3606.1|3597.1|3605|3596|3606.2|3597.2|3603.8|3594.8|0
1669247400000|2022-11-23 23:50:00|3604.9|3595.9|3605.8|3596.8|3606.5|3597.5|3604.9|3595.9|0
1669247700000|2022-11-23 23:55:00|3605.7|3596.7|3603.9|3594.9|3605.7|3596.7|3603|3594|0
1669248000000|2022-11-24 00:00:00|3604.2|3595.2|3604.7|3595.7|3605.3|3596.3|3603.9|3594.9|0
1669248300000|2022-11-24 00:05:00|3604.8|3595.8|3603.9|3594.9|3605.2|3596.2|3603.7|3594.7|0
1669248600000|2022-11-24 00:10:00|3604|3595|3604.4|3595.4|3604.5|3595.5|3603.6|3594.6|0
1669248900000|2022-11-24 00:15:00|3604.2|3595.2|3604.4|3595.4|3605.2|3596.2|3604|3595|0
1669249200000|2022-11-24 00:20:00|3604.5|3595.5|3603.9|3594.9|3604.5|3595.5|3603.6|3594.6|0
1669249500000|2022-11-24 00:25:00|3603.8|3594.8|3610.2|3601.2|3610.2|3601.2|3603.6|3594.6|0
1669249800000|2022-11-24 00:30:00|3610.4|3601.4|3610.2|3601.2|3610.5|3601.5|3609.8|3600.8|0
1669250100000|2022-11-24 00:35:00|3610.1|3601.1|3609.6|3600.6|3610.5|3601.5|3609.2|3600.2|0
1669250400000|2022-11-24 00:40:00|3609.7|3600.7|3608.3|3599.3|3609.7|3600.7|3608.3|3599.3|0
1669250700000|2022-11-24 00:45:00|3608.5|3599.5|3603.1|3594.1|3608.6|3599.6|3602.8|3593.8|0
1669251000000|2022-11-24 00:50:00|3603.3|3594.3|3603.8|3594.8|3604|3595|3603.3|3594.3|0
1669251300000|2022-11-24 00:55:00|3603.9|3594.9|3602.5|3593.5|3604.8|3595.8|3602.5|3593.5|0
1669251600000|2022-11-24 01:00:00|3602.4|3593.4|3604.2|3595.2|3604.2|3595.2|3602.2|3593.2|0
1669251900000|2022-11-24 01:05:00|3604.3|3595.3|3606.7|3597.7|3606.8|3597.8|3604.2|3595.2|0
1669252200000|2022-11-24 01:10:00|3606.8|3597.8|3616.4|3607.4|3618.4|3609.4|3606.5|3597.5|0
1669252500000|2022-11-24 01:15:00|3616.6|3607.6|3600|3596|3616.7|3609|3590.5|3586.5|1711
1669252800000|2022-11-24 01:20:00|3599.5|3595.5|3590|3586|3599.5|3595.5|3583.5|3579.5|1673
1669253100000|2022-11-24 01:25:00|3589|3585|3601|3597|3602|3598|3588.5|3584.5|10797
1669253400000|2022-11-24 01:30:00|3600|3596|3610.5|3606.5|3624.5|3620.5|3600|3596|3813
1669253700000|2022-11-24 01:35:00|3611|3607|3594|3590|3621.5|3617.5|3594|3590|3824
1669254000000|2022-11-24 01:40:00|3594.5|3590.5|3601|3597|3610|3606|3593|3589|2789
1669254300000|2022-11-24 01:45:00|3602.5|3598.5|3585.5|3581.5|3613|3609|3585|3581|2523
1669254600000|2022-11-24 01:50:00|3585|3581|3590.5|3586.5|3595|3591|3576.5|3572.5|2527
1669254900000|2022-11-24 01:55:00|3591|3587|3586.5|3582.5|3593.5|3589.5|3579|3575|1775
1669255200000|2022-11-24 02:00:00|3586|3582|3567|3563|3586|3582|3565.5|3561.5|1175
1669255500000|2022-11-24 02:05:00|3567.5|3563.5|3578|3574|3581.5|3577.5|3565|3561|7092
1669255800000|2022-11-24 02:10:00|3578.5|3574.5|3580|3576|3585|3581|3574|3570|1377
1669256100000|2022-11-24 02:15:00|3580.5|3576.5|3596|3592|3599|3595|3577|3573|1274
1669256400000|2022-11-24 02:20:00|3595.5|3591.5|3583.5|3579.5|3597|3593|3583|3579|2362
1669256700000|2022-11-24 02:25:00|3584|3580|3579.5|3575.5|3588|3584|3579|3575|835
1669257000000|2022-11-24 02:30:00|3580|3576|3575.5|3571.5|3581|3577|3573|3569|2144
1669257300000|2022-11-24 02:35:00|3576|3572|3563.5|3559.5|3576|3572|3560|3556|1849
1669257600000|2022-11-24 02:40:00|3564|3560|3572|3568|3577|3573|3563|3559|1659
1669257900000|2022-11-24 02:45:00|3571.5|3567.5|3580|3576|3580|3576|3570|3566|924
1669258200000|2022-11-24 02:50:00|3581|3577|3585|3581|3586|3582|3573|3569|647
1669258500000|2022-11-24 02:55:00|3584|3580|3577|3573|3586|3582|3574|3570|1031
1669258800000|2022-11-24 03:00:00|3576.5|3572.5|3562|3558|3578.5|3574.5|3562|3558|718
1669259100000|2022-11-24 03:05:00|3562.5|3558.5|3546.5|3542.5|3566|3562|3544|3540|4501
1669259400000|2022-11-24 03:10:00|3547|3543|3547.5|3543.5|3554|3550|3546|3542|678
1669259700000|2022-11-24 03:15:00|3548|3544|3561|3557|3561|3557|3542|3538|752
1669260000000|2022-11-24 03:20:00|3560.5|3556.5|3557|3553|3562|3558|3555|3551|2451
1669260300000|2022-11-24 03:25:00|3556.5|3552.5|3561|3557|3563.5|3559.5|3555|3551|352
1669260600000|2022-11-24 03:30:00|3560|3556|3556|3552|3561|3557|3553.5|3549.5|641
1669260900000|2022-11-24 03:35:00|3555.5|3551.5|3569.5|3565.5|3569.5|3565.5|3553|3549|231
1669261200000|2022-11-24 03:40:00|3570|3566|3571|3567|3574|3570|3566|3562|254
1669261500000|2022-11-24 03:45:00|3572|3568|3575.5|3571.5|3579|3575|3571.5|3567.5|346
1669261800000|2022-11-24 03:50:00|3576|3572|3577|3573|3577.5|3573.5|3573|3569|397
1669262100000|2022-11-24 03:55:00|3576.5|3572.5|3578|3574|3582.5|3578.5|3576.5|3572.5|357
1669262400000|2022-11-24 04:00:00|3583.3|3574.3|3583.5|3574.5|3583.5|3574.5|3583.3|3574.3|0
1669262700000|2022-11-24 04:05:00|3583.7|3574.7|3583.5|3574.5|3583.7|3574.7|3583.3|3574.3|0
1669263000000|2022-11-24 04:10:00|3583.4|3574.4|3583.2|3574.2|3583.5|3574.5|3583.2|3574.2|0
1669263300000|2022-11-24 04:15:00|3583.3|3574.3|3582.6|3573.6|3583.3|3574.3|3582.6|3573.6|0
1669263600000|2022-11-24 04:20:00|3582.7|3573.7|3582.9|3573.9|3583|3574|3582.6|3573.6|0
1669263900000|2022-11-24 04:25:00|3583|3574|3583.2|3574.2|3583.5|3574.5|3582.9|3573.9|0
1669264200000|2022-11-24 04:30:00|3583|3574|3582.8|3573.8|3583.2|3574.2|3582.8|3573.8|0
1669264500000|2022-11-24 04:35:00|3582.9|3573.9|3583.3|3574.3|3583.3|3574.3|3582.8|3573.8|0
1669264800000|2022-11-24 04:40:00|3583.4|3574.4|3583.5|3574.5|3583.7|3574.7|3583.3|3574.3|0
1669265100000|2022-11-24 04:45:00|3583.4|3574.4|3583.9|3574.9|3584.1|3575.1|3583.3|3574.3|0
1669265400000|2022-11-24 04:50:00|3583.8|3574.8|3584.1|3575.1|3584.1|3575.1|3583.7|3574.7|0
1669265700000|2022-11-24 04:55:00|3584|3575|3584.3|3575.3|3584.3|3575.3|3583.9|3574.9|0
1669266000000|2022-11-24 05:00:00|3582|3578|3581.5|3577.5|3586|3582|3573|3569|1032
1669266300000|2022-11-24 05:05:00|3582|3578|3571|3567|3588|3584|3570|3566|798
1669266600000|2022-11-24 05:10:00|3571.5|3567.5|3568|3564|3576|3572|3568|3564|344
1669266900000|2022-11-24 05:15:00|3567.5|3563.5|3573|3569|3575|3571|3564|3560|314
1669267200000|2022-11-24 05:20:00|3571|3567|3578|3574|3579|3575|3566.5|3562.5|749
1669267500000|2022-11-24 05:25:00|3579|3575|3571|3567|3582|3578|3571|3567|606
1669267800000|2022-11-24 05:30:00|3570|3566|3576|3572|3580|3576|3566|3562|634
1669268100000|2022-11-24 05:35:00|3576.5|3572.5|3582.5|3578.5|3587|3583|3575|3571|796
1669268400000|2022-11-24 05:40:00|3582|3578|3576.5|3572.5|3584|3580|3574|3570|1190
1669268700000|2022-11-24 05:45:00|3576|3572|3578|3574|3580|3576|3572|3568|4938
1669269000000|2022-11-24 05:50:00|3579|3575|3582|3578|3587|3583|3578|3574|542
1669269300000|2022-11-24 05:55:00|3581|3577|3576|3572|3581.5|3577.5|3575|3571|307
1669269600000|2022-11-24 06:00:00|3575.5|3571.5|3575.5|3571.5|3581.5|3577.5|3574|3570|1471
1669269900000|2022-11-24 06:05:00|3575|3571|3570|3566|3575|3571|3569.5|3565.5|386
1669270200000|2022-11-24 06:10:00|3569.5|3565.5|3570|3566|3576|3572|3569.5|3565.5|1924
1669270500000|2022-11-24 06:15:00|3570.5|3566.5|3570.5|3566.5|3572|3568|3567|3563|417
1669270800000|2022-11-24 06:20:00|3570|3566|3568|3564|3571|3567|3564|3560|315
1669271100000|2022-11-24 06:25:00|3567|3563|3559|3555|3570|3566|3559|3555|470
1669271400000|2022-11-24 06:30:00|3559.5|3555.5|3566.5|3562.5|3567|3563|3556|3552|409
1669271700000|2022-11-24 06:35:00|3566|3562|3561|3557|3569|3565|3561|3557|455
1669272000000|2022-11-24 06:40:00|3562|3558|3567|3563|3569|3565|3561|3557|928
1669272300000|2022-11-24 06:45:00|3566.5|3562.5|3564|3560|3570|3566|3563|3559|2562
1669272600000|2022-11-24 06:50:00|3565|3561|3561|3557|3566.5|3562.5|3560|3556|639
1669272900000|2022-11-24 06:55:00|3562|3558|3562|3558|3565|3561|3558.5|3554.5|371
1669273200000|2022-11-24 07:00:00|3561|3557|3570.5|3566.5|3571.5|3567.5|3559|3555|291
1669273500000|2022-11-24 07:05:00|3571|3567|3578.5|3574.5|3586|3582|3568|3564|1149
1669273800000|2022-11-24 07:10:00|3579|3575|3580|3576|3584|3580|3577|3573|433
1669274100000|2022-11-24 07:15:00|3579.5|3575.5|3575|3571|3581|3577|3574|3570|631
1669274400000|2022-11-24 07:20:00|3574|3570|3576|3572|3582|3578|3574|3570|806
1669274700000|2022-11-24 07:25:00|3575.5|3571.5|3577|3573|3579|3575|3575|3571|874
1669275000000|2022-11-24 07:30:00|3577.5|3573.5|3578|3574|3581|3577|3576.5|3572.5|3417
1669275300000|2022-11-24 07:35:00|3578.5|3574.5|3577|3573|3580|3576|3576.5|3572.5|1313
1669275600000|2022-11-24 07:40:00|3576.5|3572.5|3579|3575|3581|3577|3576|3572|1310
1669275900000|2022-11-24 07:45:00|3578.5|3574.5|3582.5|3578.5|3583|3579|3578|3574|727
1669276200000|2022-11-24 07:50:00|3583|3579|3582.5|3578.5|3584|3580|3580|3576|430
1669276500000|2022-11-24 07:55:00|3583|3579|3585|3581|3587|3583|3581|3577|1058
1669276800000|2022-11-24 08:00:00|3583.5|3579.5|3585.5|3581.5|3587.5|3583.5|3582.5|3578.5|453
1669277100000|2022-11-24 08:05:00|3585|3581|3585.5|3581.5|3590.5|3586.5|3584.5|3580.5|1317
1669277400000|2022-11-24 08:10:00|3585|3581|3584.5|3580.5|3585.5|3581.5|3583|3579|3147
1669277700000|2022-11-24 08:15:00|3585.5|3581.5|3584.5|3580.5|3586.5|3582.5|3579.5|3575.5|3658
1669278000000|2022-11-24 08:20:00|3583.5|3579.5|3585.5|3581.5|3585.5|3581.5|3581.5|3577.5|1062
1669278300000|2022-11-24 08:25:00|3584.5|3580.5|3583|3579|3584.5|3580.5|3581|3577|177
1669278600000|2022-11-24 08:30:00|3584.5|3575.5|3586|3577|3586.3|3577.3|3583.7|3574.7|7
1669278900000|2022-11-24 08:35:00|3585.9|3576.9|3587.5|3578.5|3587.7|3578.7|3585.8|3576.8|0
1669279200000|2022-11-24 08:40:00|3587.4|3578.4|3588|3579|3589.1|3580.1|3587.1|3578.1|0
1669279500000|2022-11-24 08:45:00|3587.9|3578.9|3588.7|3579.7|3588.7|3579.7|3587.1|3578.1|0
1669279800000|2022-11-24 08:50:00|3588.6|3579.6|3590.3|3581.3|3590.5|3581.5|3588.5|3579.5|0
1669280100000|2022-11-24 08:55:00|3590.2|3581.2|3591.7|3582.7|3592.1|3583.1|3589.9|3580.9|0
1669280400000|2022-11-24 09:00:00|3591.8|3582.8|3592.9|3583.9|3593.8|3584.8|3591.7|3582.7|0
1669280700000|2022-11-24 09:05:00|3593|3584|3592.8|3583.8|3593.6|3584.6|3592|3583|0
1669281000000|2022-11-24 09:10:00|3592.7|3583.7|3594.1|3585.1|3594.3|3585.3|3592.7|3583.7|0
1669281300000|2022-11-24 09:15:00|3589.5|3583.5|3594.5|3588.5|3594.5|3588.5|3588.5|3582.5|48
1669281600000|2022-11-24 09:20:00|3596|3590|3595|3589|3597.5|3591.5|3593|3587|33
1669281900000|2022-11-24 09:25:00|3594.5|3588.5|3595|3589|3597.5|3591.5|3594.5|3588.5|3
1669282200000|2022-11-24 09:30:00|3594.5|3588.5|3594|3588|3596|3590|3593|3587|6
1669282500000|2022-11-24 09:35:00|3593.5|3587.5|3596|3590|3597.5|3591.5|3593.5|3587.5|10
1669282800000|2022-11-24 09:40:00|3596.5|3590.5|3595.5|3589.5|3597|3591|3595|3589|4
1669283100000|2022-11-24 09:45:00|3595|3589|3590.5|3584.5|3596|3590|3588|3582|27
1669283400000|2022-11-24 09:50:00|3590|3584|3590|3584|3591.5|3585.5|3590|3584|1
1669283700000|2022-11-24 09:55:00|3590.5|3584.5|3589.5|3583.5|3591.5|3585.5|3589|3583|1
1669284000000|2022-11-24 10:00:00|3590|3584|3589|3583|3590|3584|3588|3582|0
1669284300000|2022-11-24 10:05:00|3589.5|3583.5|3590.5|3584.5|3590.5|3584.5|3588|3582|1
1669284600000|2022-11-24 10:10:00|3591|3585|3592|3586|3593.5|3587.5|3590|3584|0
1669284900000|2022-11-24 10:15:00|3593|3585|3592|3584|3594|3587|3590|3582|0
1669285200000|2022-11-24 10:20:00|3591|3583|3587|3580|3592|3585|3587|3580|1
1669285500000|2022-11-24 10:25:00|3586|3579|3583|3575|3587|3580|3581|3574|81
1669285800000|2022-11-24 10:30:00|3582|3574|3584|3576|3585|3578|3577|3570|16
1669286100000|2022-11-24 10:35:00|3583|3575|3585|3578|3585|3578|3581|3573|7
1669286400000|2022-11-24 10:40:00|3586|3577|3585|3577|3586|3579|3583|3576|13
1669286700000|2022-11-24 10:45:00|3584|3576|3587|3579|3588|3581|3583|3575|13
1669287000000|2022-11-24 10:50:00|3586|3578|3588|3580|3588|3580|3585|3578|5
1669287300000|2022-11-24 10:55:00|3587|3581|3590|3582|3590|3583|3586|3579|2
1669287600000|2022-11-24 11:00:00|3589|3581|3588|3580|3590|3582|3587|3579|0
1669287900000|2022-11-24 11:05:00|3587|3579|3588|3579|3590|3582|3587|3579|0
1669288200000|2022-11-24 11:10:00|3587|3580|3590|3581|3590|3583|3587|3579|2
1669288500000|2022-11-24 11:15:00|3589|3582|3588|3580|3590|3582|3586|3578|11
1669288800000|2022-11-24 11:20:00|3589|3581|3591|3583|3591|3583|3589|3581|2
1669289100000|2022-11-24 11:25:00|3590|3582|3589|3581|3591|3583|3588|3580|7
1669289400000|2022-11-24 11:30:00|3590|3582|3591|3583|3591|3583|3588|3581|1
1669289700000|2022-11-24 11:35:00|3592|3582|3591|3583|3592|3584|3590|3582|2
1669290000000|2022-11-24 11:40:00|3592|3584|3594|3586|3594|3587|3591|3583|4
1669290300000|2022-11-24 11:45:00|3593|3587|3594|3585|3594|3587|3593|3585|0
1669290600000|2022-11-24 11:50:00|3593|3586|3593|3585|3594|3587|3592|3583|2
1669290900000|2022-11-24 11:55:00|3594|3586|3593|3585|3594|3586|3592|3584|1
1669291200000|2022-11-24 12:00:00|3594|3586|3593|3585|3596|3588|3593|3585|0
1669291500000|2022-11-24 12:05:00|3594|3586|3596|3588|3598|3589|3592|3584|153
1669291800000|2022-11-24 12:10:00|3597|3587|3594|3587|3597|3589|3591|3584|64
1669292100000|2022-11-24 12:15:00|3595|3586|3595|3587|3596|3587|3594|3586|2
1669292400000|2022-11-24 12:20:00|3594|3588|3593|3584|3595|3588|3592|3584|3
1669292700000|2022-11-24 12:25:00|3592|3585|3594|3586|3595|3586|3592|3584|0
1669293000000|2022-11-24 12:30:00|3593|3585|3593|3584|3594|3586|3592|3584|10
1669293300000|2022-11-24 12:35:00|3592|3583|3588|3581|3593|3584|3587|3580|6
1669293600000|2022-11-24 12:40:00|3589|3580|3589|3582|3589|3582|3588|3580|3
1669293900000|2022-11-24 12:45:00|3588|3581|3588|3580|3589|3582|3587|3579|2
1669294200000|2022-11-24 12:50:00|3589|3579|3589|3581|3589|3582|3589|3579|0
1669294500000|2022-11-24 12:55:00|3590|3582|3590|3582|3592|3584|3589|3581|12
1669294800000|2022-11-24 13:00:00|3589|3581|3590|3582|3590|3583|3587|3580|19
1669295100000|2022-11-24 13:05:00|3589|3583|3588|3580|3590|3583|3587|3580|9
1669295400000|2022-11-24 13:10:00|3587|3579|3592|3583|3593|3585|3587|3579|2
1669295700000|2022-11-24 13:15:00|3591|3584|3590|3583|3593|3585|3590|3583|7
1669296000000|2022-11-24 13:20:00|3591|3584|3592|3584|3592|3584|3591|3583|2
1669296300000|2022-11-24 13:25:00|3591|3585|3591|3583|3592|3585|3591|3583|0
1669296600000|2022-11-24 13:30:00|3592|3584|3590|3581|3592|3584|3589|3581|0
1669296900000|2022-11-24 13:35:00|3589|3582|3590|3581|3590|3582|3588|3580|0
1669297200000|2022-11-24 13:40:00|3589|3582|3591|3583|3592|3583|3589|3582|4
1669297500000|2022-11-24 13:45:00|3592|3584|3592|3584|3593|3585|3591|3583|0
1669297800000|2022-11-24 13:50:00|3591|3583|3593|3586|3593|3586|3591|3583|3
1669298100000|2022-11-24 13:55:00|3594|3585|3593.5|3587.5|3594|3587.5|3592|3584|10
1669298400000|2022-11-24 14:00:00|3593|3587|3592|3586|3594|3588|3591.5|3585.5|2
1669298700000|2022-11-24 14:05:00|3592.5|3586.5|3592|3586|3593|3587|3591.5|3585.5|2
1669299000000|2022-11-24 14:10:00|3591.5|3585.5|3593|3587|3593|3587|3591|3585|1
1669299300000|2022-11-24 14:15:00|3592.5|3586.5|3590|3584|3592.5|3586.5|3588|3582|3
1669299600000|2022-11-24 14:20:00|3590.5|3584.5|3591|3585|3591|3585|3589|3583|1
1669299900000|2022-11-24 14:25:00|3590.5|3584.5|3593.5|3587.5|3594.5|3588.5|3590.5|3584.5|2
1669300200000|2022-11-24 14:30:00|3594|3588|3592.5|3586.5|3595|3589|3592|3586|16
1669300500000|2022-11-24 14:35:00|3592|3586|3593|3587|3593.5|3587.5|3590.5|3584.5|11
1669300800000|2022-11-24 14:40:00|3592.5|3586.5|3594.5|3588.5|3594.5|3588.5|3591.5|3585.5|12
1669301100000|2022-11-24 14:45:00|3595|3589|3594.5|3588.5|3597.5|3591.5|3594.5|3588.5|14
1669301400000|2022-11-24 14:50:00|3595|3589|3591|3585|3595.5|3589.5|3590.5|3584.5|10
1669301700000|2022-11-24 14:55:00|3590.5|3584.5|3593|3587|3593.5|3587.5|3590.5|3584.5|5
1669302000000|2022-11-24 15:00:00|3593.5|3587.5|3591.5|3585.5|3594|3588|3591.5|3585.5|1
1669302300000|2022-11-24 15:05:00|3591|3585|3590.5|3584.5|3593.5|3587.5|3590.5|3584.5|9
1669302600000|2022-11-24 15:10:00|3591|3585|3592|3586|3592.5|3586.5|3589.5|3583.5|8
1669302900000|2022-11-24 15:15:00|3592.5|3586.5|3592|3586|3593.5|3587.5|3591|3585|1
1669303200000|2022-11-24 15:20:00|3592.5|3586.5|3593.5|3587.5|3595.5|3589.5|3592|3586|15
1669303500000|2022-11-24 15:25:00|3593|3587|3592.5|3586.5|3593.5|3587.5|3590.5|3584.5|1
1669303800000|2022-11-24 15:30:00|3592|3586|3594.5|3588.5|3594.5|3588.5|3591.5|3585.5|5
1669304100000|2022-11-24 15:35:00|3595|3589|3596|3590|3596.5|3590.5|3594.5|3588.5|8
1669304400000|2022-11-24 15:40:00|3595.5|3589.5|3595|3589|3596|3590|3593.5|3587.5|2
1669304700000|2022-11-24 15:45:00|3594.5|3588.5|3594|3588|3595.5|3589.5|3592|3586|11
1669305000000|2022-11-24 15:50:00|3594.5|3588.5|3594|3588|3595.5|3589.5|3594|3588|1
1669305300000|2022-11-24 15:55:00|3593.5|3587.5|3596.5|3590.5|3597|3591|3593.5|3587.5|7
1669305600000|2022-11-24 16:00:00|3596|3590|3594.5|3588.5|3597.5|3591.5|3594.5|3588.5|4
1669305900000|2022-11-24 16:05:00|3594|3588|3594|3588|3594.5|3588.5|3591.5|3585.5|5
1669306200000|2022-11-24 16:10:00|3593.5|3587.5|3594|3588|3595|3589|3593.5|3587.5|3
1669306500000|2022-11-24 16:15:00|3594.5|3588.5|3594|3588|3595.5|3589.5|3591.5|3585.5|16
1669306800000|2022-11-24 16:20:00|3593.5|3587.5|3594|3588|3594.5|3588.5|3592|3586|3
1669307100000|2022-11-24 16:25:00|3594.5|3588.5|3592|3586|3594.5|3588.5|3591.5|3585.5|4
1669307400000|2022-11-24 16:30:00|3591.5|3585.5|3589|3583|3593.5|3587.5|3588|3582|50
1669307700000|2022-11-24 16:35:00|3588.5|3582.5|3593|3587|3593.5|3587.5|3587.5|3581.5|49
1669308000000|2022-11-24 16:40:00|3593.5|3587.5|3591.5|3585.5|3593.5|3587.5|3591.5|3585.5|2
1669308300000|2022-11-24 16:45:00|3591|3585|3592.5|3586.5|3593.5|3587.5|3590.5|3584.5|3
1669308600000|2022-11-24 16:50:00|3592|3586|3590.5|3584.5|3592.5|3586.5|3589|3583|4
1669308900000|2022-11-24 16:55:00|3590|3584|3591|3585|3591.5|3585.5|3589.5|3583.5|1
1669309200000|2022-11-24 17:00:00|3591.5|3585.5|3591|3585|3591.5|3585.5|3590.5|3584.5|0
1669309500000|2022-11-24 17:05:00|3591.5|3585.5|3594|3588|3594.5|3588.5|3589|3583|15
1669309800000|2022-11-24 17:10:00|3593.5|3587.5|3594|3588|3595.5|3589.5|3592.5|3586.5|8
1669310100000|2022-11-24 17:15:00|3593.5|3587.5|3593|3587|3593.5|3587.5|3591.5|3585.5|1
1669310400000|2022-11-24 17:20:00|3592.5|3586.5|3593|3587|3593|3587|3592|3586|4
1669310700000|2022-11-24 17:25:00|3593.5|3587.5|3593|3587|3595|3589|3593|3587|1
1669311000000|2022-11-24 17:30:00|3593.5|3587.5|3594|3588|3595|3589|3593.5|3587.5|0
1669311300000|2022-11-24 17:35:00|3593.5|3587.5|3594|3588|3595.5|3589.5|3593.5|3587.5|2
1669311600000|2022-11-24 17:40:00|3593.5|3587.5|3594|3588|3594.5|3588.5|3593|3587|1
1669311900000|2022-11-24 17:45:00|3593.5|3587.5|3594|3588|3594.5|3588.5|3592.5|3586.5|1
1669312200000|2022-11-24 17:50:00|3594.5|3588.5|3593.5|3587.5|3594.5|3588.5|3593|3587|0
1669312500000|2022-11-24 17:55:00|3594|3588|3593|3587|3596|3590|3593|3587|12
1669312800000|2022-11-24 18:00:00|3592.5|3586.5|3597|3591|3597|3591|3592|3586|20
1669313100000|2022-11-24 18:05:00|3596.5|3590.5|3597|3591|3597|3591|3596.5|3590.5|0
1669314000000|2022-11-24 18:20:00|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|3597.5|3591.5|0
1669314600000|2022-11-24 18:30:00|||||||||1
1669314900000|2022-11-24 18:35:00|3598|3592|3598|3592|3598|3592|3598|3592|0
1669315200000|2022-11-24 18:40:00|3598.5|3592.5|3598|3592|3598.5|3592.5|3597|3591|2
1669315500000|2022-11-24 18:45:00|3597.5|3591.5|3598.5|3592.5|3598.5|3592.5|3596.5|3590.5|2
1669315800000|2022-11-24 18:50:00|3598|3592|3599|3593|3599|3593|3598|3592|5
1669316100000|2022-11-24 18:55:00|3599.5|3593.5|3601|3592|3601|3593.5|3593|3587|6
1669317000000|2022-11-24 19:10:00|3601.3|3592.3|3601|3592|3601.7|3592.7|3601|3592|0
1669317300000|2022-11-24 19:15:00|3601.1|3592.1|3601|3592|3601.7|3592.7|3601|3592|0
1669317600000|2022-11-24 19:20:00|3602.9|3593.9|3602.9|3593.9|3602.9|3593.9|3602.9|3593.9|0
1669318200000|2022-11-24 19:30:00|3603.2|3594.2|3602.9|3593.9|3603.5|3594.5|3602.9|3593.9|0
1669318500000|2022-11-24 19:35:00|3603.2|3594.2|3602.9|3593.9|3603.2|3594.2|3602.9|3593.9|0
1669322700000|2022-11-24 20:45:00|3602.8|3593.8|3602.9|3593.9|3602.9|3593.9|3602.2|3593.2|0
1669323300000|2022-11-24 20:55:00|3603.2|3594.2|3602.9|3593.9|3603.5|3594.5|3602.9|3593.9|0
1669323600000|2022-11-24 21:00:00|3602.6|3593.6|3602.6|3593.6|3602.6|3593.6|3602.6|3593.6|0
1669323900000|2022-11-24 21:05:00|3602.4|3593.4|3602.4|3593.4|3602.4|3593.4|3602.4|3593.4|0
1669329000000|2022-11-24 22:30:00|3601.5|3592.5|3601.5|3592.5|3601.5|3592.5|3601.5|3592.5|0
1669329300000|2022-11-24 22:35:00|3601.1|3592.1|3600.6|3591.6|3601.1|3592.1|3600.6|3591.6|0
1669330500000|2022-11-24 22:55:00|3600.9|3591.9|3600.9|3591.9|3600.9|3591.9|3600.9|3591.9|0
1669330800000|2022-11-24 23:00:00|3599.4|3590.4|3599.6|3590.6|3601.3|3592.3|3599|3590|0
1669331100000|2022-11-24 23:05:00|3599.7|3590.7|3599.5|3590.5|3599.7|3590.7|3599|3590|0
1669331400000|2022-11-24 23:10:00|3599.4|3590.4|3599.1|3590.1|3599.7|3590.7|3599|3590|0
1669331700000|2022-11-24 23:15:00|3599|3590|3599.6|3590.6|3599.7|3590.7|3598.9|3589.9|0
1669332000000|2022-11-24 23:20:00|3599.7|3590.7|3600.1|3591.1|3600.1|3591.1|3599.6|3590.6|0
1669332300000|2022-11-24 23:25:00|3600.2|3591.2|3600.6|3591.6|3600.6|3591.6|3600.1|3591.1|0
1669332600000|2022-11-24 23:30:00|3600.5|3591.5|3600.4|3591.4|3600.8|3591.8|3600.3|3591.3|0
1669332900000|2022-11-24 23:35:00|3600.3|3591.3|3600.6|3591.6|3601|3592|3600.2|3591.2|0
1669333200000|2022-11-24 23:40:00|3600.5|3591.5|3600.3|3591.3|3600.5|3591.5|3600.2|3591.2|0
1669333500000|2022-11-24 23:45:00|3600.4|3591.4|3600.6|3591.6|3600.8|3591.8|3600.2|3591.2|0
1669333800000|2022-11-24 23:50:00|3600.3|3591.3|3600.3|3591.3|3600.3|3591.3|3600|3591|0
1669334100000|2022-11-24 23:55:00|3600.2|3591.2|3599.8|3590.8|3600.5|3591.5|3599.8|3590.8|0
1669334400000|2022-11-25 00:00:00|3599.9|3590.9|3599.8|3590.8|3600|3591|3599.2|3590.2|0
1669334700000|2022-11-25 00:05:00|3599.9|3590.9|3598.4|3589.4|3600|3591|3598.4|3589.4|0
1669335000000|2022-11-25 00:10:00|3598.2|3589.2|3597.1|3588.1|3598.8|3589.8|3596.9|3587.9|0
1669335300000|2022-11-25 00:15:00|3597|3588|3596.7|3587.7|3597.1|3588.1|3596.1|3587.1|0
1669335600000|2022-11-25 00:20:00|3596.8|3587.8|3598|3589|3598.2|3589.2|3596.8|3587.8|0
1669335900000|2022-11-25 00:25:00|3598.1|3589.1|3597.8|3588.8|3598.5|3589.5|3597.8|3588.8|0
1669336200000|2022-11-25 00:30:00|3597.9|3588.9|3598.4|3589.4|3598.4|3589.4|3597.5|3588.5|0
1669336500000|2022-11-25 00:35:00|3598.3|3589.3|3598.3|3589.3|3598.4|3589.4|3597.4|3588.4|0
1669336800000|2022-11-25 00:40:00|3598.1|3589.1|3598.9|3589.9|3599.1|3590.1|3598.1|3589.1|0
1669337100000|2022-11-25 00:45:00|3599|3590|3599.4|3590.4|3599.8|3590.8|3598.9|3589.9|0
1669337400000|2022-11-25 00:50:00|3599.3|3590.3|3599.4|3590.4|3599.8|3590.8|3599.1|3590.1|0
1669337700000|2022-11-25 00:55:00|3599.3|3590.3|3599.5|3590.5|3599.8|3590.8|3598.8|3589.8|0
1669338000000|2022-11-25 01:00:00|3599.6|3590.6|3599.8|3590.8|3599.9|3590.9|3598.9|3589.9|0
1669338300000|2022-11-25 01:05:00|3599.7|3590.7|3600.5|3591.5|3600.5|3591.5|3599.7|3590.7|0
1669338600000|2022-11-25 01:10:00|3600.4|3591.4|3599.9|3590.9|3600.5|3591.5|3599.8|3590.8|0
1669338900000|2022-11-25 01:15:00|3600.1|3591.1|3583|3579|3600.3|3591.3|3573|3569|1298
1669339200000|2022-11-25 01:20:00|3583.5|3579.5|3577|3573|3587.5|3583.5|3577|3573|405
1669339500000|2022-11-25 01:25:00|3576.5|3572.5|3575|3571|3576.5|3572.5|3568|3564|1583
1669339800000|2022-11-25 01:30:00|3574.5|3570.5|3527|3523|3574.5|3570.5|3525|3521|2878
1669340100000|2022-11-25 01:35:00|3527.5|3523.5|3520.5|3516.5|3537|3533|3515|3511|2739
1669340400000|2022-11-25 01:40:00|3521|3517|3517.5|3513.5|3524.5|3520.5|3512.5|3508.5|2946
1669340700000|2022-11-25 01:45:00|3516.5|3512.5|3525.5|3521.5|3534.5|3530.5|3516.5|3512.5|2512
1669341000000|2022-11-25 01:50:00|3526|3522|3512|3508|3529.5|3525.5|3509.5|3505.5|2170
1669341300000|2022-11-25 01:55:00|3513|3509|3512|3508|3521|3517|3510|3506|2694
1669341600000|2022-11-25 02:00:00|3511.5|3507.5|3526|3522|3528|3524|3509|3505|1957
1669341900000|2022-11-25 02:05:00|3527|3523|3509|3505|3528.5|3524.5|3506.5|3502.5|1613
1669342200000|2022-11-25 02:10:00|3510|3506|3500|3496|3514|3510|3498.5|3494.5|1210
1669342500000|2022-11-25 02:15:00|3500.5|3496.5|3502|3498|3508|3504|3496.5|3492.5|1817
1669342800000|2022-11-25 02:20:00|3501|3497|3506|3502|3508|3504|3496|3492|2272
1669343100000|2022-11-25 02:25:00|3506.5|3502.5|3508|3504|3509|3505|3498|3494|791
1669343400000|2022-11-25 02:30:00|3509|3505|3514.5|3510.5|3523|3519|3508|3504|1212
1669343700000|2022-11-25 02:35:00|3514|3510|3521|3517|3523|3519|3508|3504|900
1669344000000|2022-11-25 02:40:00|3522|3518|3514.5|3510.5|3525.5|3521.5|3514.5|3510.5|727
1669344300000|2022-11-25 02:45:00|3515|3511|3505|3501|3519|3515|3503|3499|748
1669344600000|2022-11-25 02:50:00|3505.5|3501.5|3502|3498|3505.5|3501.5|3500|3496|4075
1669344900000|2022-11-25 02:55:00|3502.5|3498.5|3502|3498|3508|3504|3501.5|3497.5|2069
1669345200000|2022-11-25 03:00:00|3503|3499|3495|3491|3507|3503|3493.5|3489.5|1929
1669345500000|2022-11-25 03:05:00|3494.5|3490.5|3495.5|3491.5|3500|3496|3494|3490|760
1669345800000|2022-11-25 03:10:00|3496|3492|3494|3490|3497|3493|3491.5|3487.5|680
1669346100000|2022-11-25 03:15:00|3493|3489|3500|3496|3503|3499|3493|3489|607
1669346400000|2022-11-25 03:20:00|3500.5|3496.5|3505|3501|3508|3504|3500|3496|796
1669346700000|2022-11-25 03:25:00|3506|3502|3506|3502|3510|3506|3505|3501|1317
1669347000000|2022-11-25 03:30:00|3505.5|3501.5|3502|3498|3505.5|3501.5|3500.5|3496.5|532
1669347300000|2022-11-25 03:35:00|3501|3497|3506|3502|3506|3502|3500|3496|257
1669347600000|2022-11-25 03:40:00|3506.5|3502.5|3505.5|3501.5|3510|3506|3504|3500|685
1669347900000|2022-11-25 03:45:00|3506|3502|3505|3501|3507.5|3503.5|3504|3500|286
1669348200000|2022-11-25 03:50:00|3505.5|3501.5|3507|3503|3508|3504|3503.5|3499.5|245
1669348500000|2022-11-25 03:55:00|3506|3502|3510|3506|3511|3507|3506|3502|847
1669348800000|2022-11-25 04:00:00|3511.5|3502.5|3511.9|3502.9|3512.1|3503.1|3511.5|3502.5|0
1669349100000|2022-11-25 04:05:00|3512|3503|3512.2|3503.2|3512.4|3503.4|3511.9|3502.9|0
1669349400000|2022-11-25 04:10:00|3512.4|3503.4|3512.6|3503.6|3513.1|3504.1|3512.2|3503.2|0
1669349700000|2022-11-25 04:15:00|3512.7|3503.7|3509.1|3500.1|3512.7|3503.7|3508.9|3499.9|0
1669350000000|2022-11-25 04:20:00|3509.2|3500.2|3509.4|3500.4|3509.4|3500.4|3509.1|3500.1|0
1669350300000|2022-11-25 04:25:00|3509.3|3500.3|3509.4|3500.4|3509.7|3500.7|3509.2|3500.2|0
1669350600000|2022-11-25 04:30:00|3509.3|3500.3|3509.1|3500.1|3509.4|3500.4|3509.1|3500.1|0
1669350900000|2022-11-25 04:35:00|3509.2|3500.2|3509.3|3500.3|3509.3|3500.3|3508.8|3499.8|0
1669351200000|2022-11-25 04:40:00|3509.2|3500.2|3509.3|3500.3|3509.4|3500.4|3509.1|3500.1|0
1669351500000|2022-11-25 04:45:00|3509.1|3500.1|3509.4|3500.4|3509.4|3500.4|3509.1|3500.1|0
1669351800000|2022-11-25 04:50:00|3509.3|3500.3|3511.6|3502.6|3511.8|3502.8|3509.3|3500.3|0
1669352100000|2022-11-25 04:55:00|3511.5|3502.5|3511.3|3502.3|3511.5|3502.5|3511.3|3502.3|0
1669352400000|2022-11-25 05:00:00|3510|3506|3510|3506|3513.5|3509.5|3500|3496|812
1669352700000|2022-11-25 05:05:00|3511|3507|3513|3509|3520|3516|3505.5|3501.5|1320
1669353000000|2022-11-25 05:10:00|3512|3508|3505|3501|3517|3513|3504|3500|548
1669353300000|2022-11-25 05:15:00|3505.5|3501.5|3503|3499|3507|3503|3499|3495|526
1669353600000|2022-11-25 05:20:00|3503.5|3499.5|3505|3501|3506|3502|3500|3496|791
1669353900000|2022-11-25 05:25:00|3505.5|3501.5|3506|3502|3510|3506|3503|3499|10168
1669354200000|2022-11-25 05:30:00|3507|3503|3513|3509|3517|3513|3505|3501|563
1669354500000|2022-11-25 05:35:00|3512.5|3508.5|3508.5|3504.5|3513|3509|3504|3500|473
1669354800000|2022-11-25 05:40:00|3509|3505|3504|3500|3511|3507|3504|3500|894
1669355100000|2022-11-25 05:45:00|3504.5|3500.5|3503.5|3499.5|3508|3504|3503|3499|336
1669355400000|2022-11-25 05:50:00|3503|3499|3502|3498|3504|3500|3497|3493|1136
1669355700000|2022-11-25 05:55:00|3501|3497|3497|3493|3501|3497|3496|3492|655
1669356000000|2022-11-25 06:00:00|3498|3494|3496|3492|3500.5|3496.5|3494|3490|518
1669356300000|2022-11-25 06:05:00|3496.5|3492.5|3489|3485|3498|3494|3488.5|3484.5|1256
1669356600000|2022-11-25 06:10:00|3489.5|3485.5|3493|3489|3496|3492|3488|3484|493
1669356900000|2022-11-25 06:15:00|3492.5|3488.5|3497|3493|3499|3495|3490|3486|746
1669357200000|2022-11-25 06:20:00|3496.5|3492.5|3502|3498|3504|3500|3496.5|3492.5|1007
1669357500000|2022-11-25 06:25:00|3502.5|3498.5|3505|3501|3505.5|3501.5|3495|3491|796
1669357800000|2022-11-25 06:30:00|3506|3502|3506|3502|3511|3507|3503|3499|1639
1669358100000|2022-11-25 06:35:00|3506.5|3502.5|3503|3499|3508|3504|3501|3497|2026
1669358400000|2022-11-25 06:40:00|3502.5|3498.5|3515|3511|3517|3513|3502|3498|1135
1669358700000|2022-11-25 06:45:00|3515.5|3511.5|3516|3512|3524|3520|3514|3510|1115
1669359000000|2022-11-25 06:50:00|3515.5|3511.5|3512|3508|3519|3515|3511|3507|516
1669359300000|2022-11-25 06:55:00|3513|3509|3511|3507|3515|3511|3509|3505|860
1669359600000|2022-11-25 07:00:00|3510|3506|3508|3504|3510|3506|3505|3501|934
1669359900000|2022-11-25 07:05:00|3509|3505|3508|3504|3511|3507|3505|3501|355
1669360200000|2022-11-25 07:10:00|3507|3503|3505|3501|3509|3505|3505|3501|2155
1669360500000|2022-11-25 07:15:00|3505.5|3501.5|3504|3500|3506|3502|3500|3496|936
1669360800000|2022-11-25 07:20:00|3504.5|3500.5|3508.5|3504.5|3509|3505|3503|3499|754
1669361100000|2022-11-25 07:25:00|3508|3504|3505|3501|3511|3507|3505|3501|349
1669361400000|2022-11-25 07:30:00|3506|3502|3500|3496|3506|3502|3499|3495|620
1669361700000|2022-11-25 07:35:00|3499.5|3495.5|3497|3493|3504|3500|3497|3493|1025
1669362000000|2022-11-25 07:40:00|3496.5|3492.5|3498.5|3494.5|3499.5|3495.5|3494|3490|937
1669362300000|2022-11-25 07:45:00|3498|3494|3498|3494|3499.5|3495.5|3496|3492|724
1669362600000|2022-11-25 07:50:00|3499|3495|3493|3489|3499|3495|3491|3487|984
1669362900000|2022-11-25 07:55:00|3493.5|3489.5|3499|3495|3500|3496|3493|3489|563
1669363200000|2022-11-25 08:00:00|3498.5|3494.5|3500|3496|3501|3497|3495|3491|530
1669363500000|2022-11-25 08:05:00|3501|3497|3502|3498|3504|3500|3498.5|3494.5|1021
1669363800000|2022-11-25 08:10:00|3502.5|3498.5|3505|3501|3507|3503|3502|3498|916
1669364100000|2022-11-25 08:15:00|3505.5|3501.5|3503|3499|3507|3503|3502|3498|3307
1669364400000|2022-11-25 08:20:00|3503.5|3499.5|3504|3500|3505|3501|3503|3499|201
1669364700000|2022-11-25 08:25:00|3504.5|3500.5|3502.5|3498.5|3508|3504|3502.5|3498.5|458
1669365000000|2022-11-25 08:30:00|3508.7|3499.7|3508.9|3499.9|3509|3500|3508.1|3499.1|0
1669365300000|2022-11-25 08:35:00|3509|3500|3508.6|3499.6|3509.9|3500.9|3508.4|3499.4|0
1669365600000|2022-11-25 08:40:00|3508.5|3499.5|3507.6|3498.6|3508.6|3499.6|3507.5|3498.5|0
1669365900000|2022-11-25 08:45:00|3507.5|3498.5|3506.5|3497.5|3507.5|3498.5|3505.7|3496.7|0
1669366200000|2022-11-25 08:50:00|3506.6|3497.6|3505.8|3496.8|3507.4|3498.4|3505.5|3496.5|0
1669366500000|2022-11-25 08:55:00|3505.9|3496.9|3507.3|3498.3|3507.3|3498.3|3505.8|3496.8|0
1669366800000|2022-11-25 09:00:00|3507.1|3498.1|3507.7|3498.7|3507.8|3498.8|3506.6|3497.6|0
1669367100000|2022-11-25 09:05:00|3507.5|3498.5|3508.2|3499.2|3508.4|3499.4|3507.4|3498.4|0
1669367400000|2022-11-25 09:10:00|3508.1|3499.1|3507.3|3498.3|3508.8|3499.8|3507.1|3498.1|0
1669367700000|2022-11-25 09:15:00|3511.5|3505.5|3516|3510|3519|3513|3511|3505|87
1669368000000|2022-11-25 09:20:00|3515.5|3509.5|3513|3507|3517.5|3511.5|3512.5|3506.5|45
1669368300000|2022-11-25 09:25:00|3514|3508|3516.5|3510.5|3516.5|3510.5|3512|3506|46
1669368600000|2022-11-25 09:30:00|3516|3510|3517|3511|3518|3512|3514.5|3508.5|59
1669368900000|2022-11-25 09:35:00|3517.5|3511.5|3515|3509|3517.5|3511.5|3514|3508|48
1669369200000|2022-11-25 09:40:00|3514.5|3508.5|3521.5|3515.5|3525|3519|3513|3507|226
1669369500000|2022-11-25 09:45:00|3521|3515|3517.5|3511.5|3523|3517|3517|3511|66
1669369800000|2022-11-25 09:50:00|3517|3511|3517|3511|3517.5|3511.5|3511|3505|248
1669370100000|2022-11-25 09:55:00|3515.5|3509.5|3511.5|3505.5|3517|3511|3511.5|3505.5|33
1669370400000|2022-11-25 10:00:00|3511|3505|3501|3495|3511|3505|3500.5|3494.5|115
1669370700000|2022-11-25 10:05:00|3501.5|3495.5|3503.5|3497.5|3505|3499|3501|3495|41
1669371000000|2022-11-25 10:10:00|3504|3498|3506.5|3500.5|3508|3502|3504|3498|8
1669371300000|2022-11-25 10:15:00|3507.5|3499.5|3509.5|3501.5|3509.5|3502.5|3505.5|3498.5|12
1669371600000|2022-11-25 10:20:00|3508.5|3500.5|3511.5|3504.5|3512.5|3505.5|3508.5|3500.5|5
1669371900000|2022-11-25 10:25:00|3510.5|3503.5|3513.5|3505.5|3513.5|3506.5|3510.5|3503.5|23
1669372200000|2022-11-25 10:30:00|3512.5|3506.5|3515.5|3507.5|3515.5|3507.5|3511.5|3504.5|12
1669372500000|2022-11-25 10:35:00|3514.5|3508.5|3518.5|3510.5|3518.5|3510.5|3514.5|3507.5|12
1669372800000|2022-11-25 10:40:00|3517.5|3509.5|3515.5|3508.5|3518.5|3509.5|3514.5|3507.5|12
1669373100000|2022-11-25 10:45:00|3516.5|3507.5|3516.5|3508.5|3517.5|3510.5|3515.5|3507.5|1
1669373400000|2022-11-25 10:50:00|3515.5|3507.5|3513.5|3506.5|3516.5|3508.5|3513.5|3505.5|1
1669373700000|2022-11-25 10:55:00|3514.5|3507.5|3512.5|3504.5|3515.5|3508.5|3511.5|3504.5|0
1669374000000|2022-11-25 11:00:00|3511.5|3503.5|3511.5|3503.5|3512.5|3505.5|3511.5|3503.5|12
1669374300000|2022-11-25 11:05:00|3510.5|3502.5|3509.5|3501.5|3511.5|3503.5|3507.5|3500.5|2
1669374600000|2022-11-25 11:10:00|3510.5|3502.5|3512.5|3505.5|3512.5|3505.5|3509.5|3501.5|5
1669374900000|2022-11-25 11:15:00|3513.5|3504.5|3506.5|3498.5|3513.5|3506.5|3505.5|3498.5|2
1669375200000|2022-11-25 11:20:00|3505.5|3497.5|3508.5|3501.5|3508.5|3501.5|3504.5|3496.5|22
1669375500000|2022-11-25 11:25:00|3509.5|3502.5|3510.5|3502.5|3510.5|3503.5|3508.5|3501.5|7
1669375800000|2022-11-25 11:30:00|3509.5|3503.5|3508.5|3501.5|3510.5|3503.5|3508.5|3501.5|6
1669376100000|2022-11-25 11:35:00|3509.5|3502.5|3506.5|3498.5|3509.5|3502.5|3506.5|3498.5|5
1669376400000|2022-11-25 11:40:00|3505.5|3497.5|3505.5|3497.5|3507.5|3499.5|3504.5|3496.5|6
1669376700000|2022-11-25 11:45:00|3506.5|3496.5|3506.5|3498.5|3507.5|3499.5|3504.5|3496.5|5
1669377000000|2022-11-25 11:50:00|3505.5|3497.5|3505.5|3498.5|3507.5|3500.5|3505.5|3497.5|24
1669377300000|2022-11-25 11:55:00|3504.5|3497.5|3502.5|3494.5|3505.5|3498.5|3500.5|3492.5|23
1669377600000|2022-11-25 12:00:00|3501.5|3495.5|3502.5|3494.5|3503.5|3496.5|3501.5|3493.5|11
1669377900000|2022-11-25 12:05:00|3501.5|3493.5|3501.5|3494.5|3505.5|3497.5|3501.5|3493.5|7
1669378200000|2022-11-25 12:10:00|3500.5|3493.5|3499.5|3491.5|3502.5|3494.5|3498.5|3491.5|14
1669378500000|2022-11-25 12:15:00|3498.5|3490.5|3500.5|3492.5|3500.5|3493.5|3496.5|3488.5|11
1669378800000|2022-11-25 12:20:00|3502.5|3493.5|3502.5|3493.5|3503.5|3495.5|3500.5|3493.5|2
1669379100000|2022-11-25 12:25:00|3501.5|3494.5|3500.5|3492.5|3503.5|3495.5|3499.5|3491.5|0
1669379400000|2022-11-25 12:30:00|3499.5|3491.5|3500.5|3492.5|3502.5|3495.5|3499.5|3491.5|1
1669379700000|2022-11-25 12:35:00|3499.5|3491.5|3503.5|3495.5|3504.5|3496.5|3498.5|3490.5|15
1669380000000|2022-11-25 12:40:00|3504.5|3496.5|3501.5|3493.5|3504.5|3496.5|3500.5|3493.5|5
1669380300000|2022-11-25 12:45:00|3500.5|3494.5|3497.5|3489.5|3500.5|3494.5|3496.5|3488.5|7
1669380600000|2022-11-25 12:50:00|3496.5|3488.5|3494.5|3487.5|3498.5|3491.5|3494.5|3487.5|5
1669380900000|2022-11-25 12:55:00|3495.5|3488.5|3496.5|3488.5|3496.5|3489.5|3492.5|3484.5|43
1669381200000|2022-11-25 13:00:00|3495.5|3487.5|3494.5|3487.5|3496.5|3488.5|3492.5|3484.5|49
1669381500000|2022-11-25 13:05:00|3495.5|3488.5|3492.5|3484.5|3496.5|3488.5|3491.5|3484.5|1
1669381800000|2022-11-25 13:10:00|3493.5|3485.5|3493.5|3485.5|3496.5|3489.5|3492.5|3484.5|4
1669382100000|2022-11-25 13:15:00|3494.5|3486.5|3496.5|3488.5|3496.5|3489.5|3492.5|3484.5|21
1669382400000|2022-11-25 13:20:00|3497.5|3489.5|3493.5|3485.5|3497.5|3490.5|3492.5|3484.5|8
1669382700000|2022-11-25 13:25:00|3492.5|3484.5|3491.5|3484.5|3494.5|3486.5|3491.5|3484.5|6
1669383000000|2022-11-25 13:30:00|3490.5|3483.5|3487.5|3480.5|3492.5|3484.5|3487.5|3480.5|11
1669383300000|2022-11-25 13:35:00|3486.5|3479.5|3487.5|3479.5|3487.5|3480.5|3483.5|3476.5|58
1669383600000|2022-11-25 13:40:00|3488.5|3480.5|3487.5|3479.5|3490.5|3482.5|3486.5|3478.5|4
1669383900000|2022-11-25 13:45:00|3486.5|3480.5|3489.5|3482.5|3491.5|3484.5|3486.5|3479.5|16
1669384200000|2022-11-25 13:50:00|3490.5|3483.5|3490.5|3482.5|3491.5|3484.5|3489.5|3482.5|7
1669384500000|2022-11-25 13:55:00|3489.5|3483.5|3489|3483|3491.5|3484.5|3488.5|3481.5|8
1669384800000|2022-11-25 14:00:00|3489.5|3483.5|3487|3481|3490.5|3484.5|3487|3481|4
1669385100000|2022-11-25 14:05:00|3486.5|3480.5|3487.5|3481.5|3488.5|3482.5|3486|3480|1
1669385400000|2022-11-25 14:10:00|3487|3481|3485.5|3479.5|3487.5|3481.5|3485|3479|12
1669385700000|2022-11-25 14:15:00|3486|3480|3482|3476|3486.5|3480.5|3481.5|3475.5|129
1669386000000|2022-11-25 14:20:00|3482.5|3476.5|3482.5|3476.5|3483.5|3477.5|3481|3475|23
1669386300000|2022-11-25 14:25:00|3482|3476|3472|3466|3486|3480|3471.5|3465.5|66
1669386600000|2022-11-25 14:30:00|3472.5|3466.5|3469.5|3463.5|3484|3478|3466.5|3460.5|319
1669386900000|2022-11-25 14:35:00|3469|3463|3475.5|3469.5|3482|3476|3467.5|3461.5|127
1669387200000|2022-11-25 14:40:00|3475|3469|3473|3467|3480.5|3474.5|3470|3464|153
1669387500000|2022-11-25 14:45:00|3473.5|3467.5|3470.5|3464.5|3474|3468|3467.5|3461.5|127
1669387800000|2022-11-25 14:50:00|3471|3465|3475|3469|3478.5|3472.5|3471|3465|241
1669388100000|2022-11-25 14:55:00|3474|3468|3474.5|3468.5|3479.5|3473.5|3472|3466|35
1669388400000|2022-11-25 15:00:00|3474|3468|3480|3474|3480.5|3474.5|3474|3468|14
1669388700000|2022-11-25 15:05:00|3480.5|3474.5|3483.5|3477.5|3485|3479|3479.5|3473.5|37
1669389000000|2022-11-25 15:10:00|3483|3477|3480.5|3474.5|3483.5|3477.5|3476|3470|67
1669389300000|2022-11-25 15:15:00|3481|3475|3476.5|3470.5|3483|3477|3476.5|3470.5|20
1669389600000|2022-11-25 15:20:00|3476|3470|3474.5|3468.5|3477.5|3471.5|3471.5|3465.5|27
1669389900000|2022-11-25 15:25:00|3474|3468|3465.5|3459.5|3474.5|3468.5|3465|3459|37
1669390200000|2022-11-25 15:30:00|3466|3460|3468|3462|3469|3463|3462|3456|29
1669390500000|2022-11-25 15:35:00|3468.5|3462.5|3464|3458|3469.5|3463.5|3462.5|3456.5|26
1669390800000|2022-11-25 15:40:00|3464.5|3458.5|3468|3462|3468|3462|3464|3458|7
1669391100000|2022-11-25 15:45:00|3469|3463|3470.5|3464.5|3472|3466|3467|3461|10
1669391400000|2022-11-25 15:50:00|3471|3465|3469|3463|3471|3465|3468|3462|29
1669391700000|2022-11-25 15:55:00|3469.5|3463.5|3466.5|3460.5|3470|3464|3465|3459|15
1669392000000|2022-11-25 16:00:00|3467|3461|3469|3463|3469|3463|3464|3458|21
1669392300000|2022-11-25 16:05:00|3468.5|3462.5|3466.5|3460.5|3471.5|3465.5|3466|3460|15
1669392600000|2022-11-25 16:10:00|3467|3461|3462|3456|3468|3462|3461.5|3455.5|44
1669392900000|2022-11-25 16:15:00|3461.5|3455.5|3461|3455|3463|3457|3460|3454|80
1669393200000|2022-11-25 16:20:00|3461.5|3455.5|3463.5|3457.5|3465.5|3459.5|3459|3453|73
1669393500000|2022-11-25 16:25:00|3463|3457|3460.5|3454.5|3463.5|3457.5|3459.5|3453.5|7
1669393800000|2022-11-25 16:30:00|3461|3455|3462|3456|3462|3456|3457|3451|31
1669394100000|2022-11-25 16:35:00|3462.5|3456.5|3465|3459|3465.5|3459.5|3462|3456|43
1669394400000|2022-11-25 16:40:00|3464.5|3458.5|3465|3459|3465|3459|3461|3455|24
1669394700000|2022-11-25 16:45:00|3464.5|3458.5|3466.5|3460.5|3467|3461|3462.5|3456.5|8
1669395000000|2022-11-25 16:50:00|3466|3460|3466|3460|3467|3461|3464|3458|60
1669395300000|2022-11-25 16:55:00|3465|3459|3461|3455|3465|3459|3460.5|3454.5|31
1669395600000|2022-11-25 17:00:00|3460.5|3454.5|3458|3452|3461|3455|3457.5|3451.5|18
1669395900000|2022-11-25 17:05:00|3457.5|3451.5|3462|3456|3463.5|3457.5|3457|3451|44
1669396200000|2022-11-25 17:10:00|3461.5|3455.5|3462|3456|3464|3458|3461|3455|37
1669396500000|2022-11-25 17:15:00|3461|3455|3458|3452|3462|3456|3458|3452|18
1669396800000|2022-11-25 17:20:00|3458.5|3452.5|3456|3450|3459|3453|3455|3449|29
1669397100000|2022-11-25 17:25:00|3456.5|3450.5|3458|3452|3460|3454|3456|3450|48
1669397400000|2022-11-25 17:30:00|3458.5|3452.5|3452|3446|3458.5|3452.5|3452|3446|85
1669397700000|2022-11-25 17:35:00|3452.5|3446.5|3450.5|3444.5|3452.5|3446.5|3449.5|3443.5|22
1669398000000|2022-11-25 17:40:00|3450|3444|3450.5|3444.5|3452|3446|3449|3443|13
1669398300000|2022-11-25 17:45:00|3450|3444|3450.5|3444.5|3453|3447|3449|3443|6
1669398600000|2022-11-25 17:50:00|3451|3445|3451|3445|3453.5|3447.5|3451|3445|6
1669398900000|2022-11-25 17:55:00|3450.5|3444.5|3450|3444|3451|3445|3449|3443|38
1669399200000|2022-11-25 18:00:00|3450.5|3444.5|3447|3441|3451.5|3445.5|3446|3440|22
1669399500000|2022-11-25 18:05:00|3446.5|3440.5|3456|3450|3456.5|3450.5|3445|3439|33
1669399800000|2022-11-25 18:10:00|3456.5|3450.5|3458|3452|3477|3471|3452.5|3446.5|304
1669400100000|2022-11-25 18:15:00|3455|3449|3456|3450|3457|3451|3454|3448|9
1669400400000|2022-11-25 18:20:00|3455.5|3449.5|3453.5|3447.5|3456|3450|3453|3447|5
1669400700000|2022-11-25 18:25:00|3453|3447|3454|3448|3455|3449|3453|3447|8
1669401000000|2022-11-25 18:30:00|3454.5|3448.5|3455|3449|3455|3449|3453.5|3447.5|3
1669401300000|2022-11-25 18:35:00|3454.5|3448.5|3454|3448|3455|3449|3453|3447|6
1669401600000|2022-11-25 18:40:00|3453.5|3447.5|3455.5|3449.5|3455.5|3449.5|3453.5|3447.5|6
1669401900000|2022-11-25 18:45:00|3456|3450|3458.5|3452.5|3458.5|3452.5|3456|3450|5
1669402200000|2022-11-25 18:50:00|3459|3453|3459|3453|3460|3454|3459|3453|16
1669402500000|2022-11-25 18:55:00|3458.5|3452.5|3452.5|3443.5|3459|3453|3448.5|3442.5|10
1669403100000|2022-11-25 19:05:00|3452.4|3443.4|3452|3443|3452.4|3443.4|3451.8|3442.8|0
1669403400000|2022-11-25 19:10:00|3452.1|3443.1|3452.7|3443.7|3452.7|3443.7|3452.1|3443.1|0
1669403700000|2022-11-25 19:15:00|3452.9|3443.9|3452.9|3443.9|3452.9|3443.9|3452.9|3443.9|0
1669404000000|2022-11-25 19:20:00|3452.8|3443.8|3452.9|3443.9|3452.9|3443.9|3452.5|3443.5|0
1669404600000|2022-11-25 19:30:00|3452.8|3443.8|3452.2|3443.2|3452.8|3443.8|3452.2|3443.2|0
1669405200000|2022-11-25 19:40:00|3456.7|3447.7|3459.7|3450.7|3459.7|3450.7|3456.7|3447.7|0
1669405500000|2022-11-25 19:45:00|3460.3|3451.3|3460.3|3451.3|3460.3|3451.3|3460.3|3451.3|0
1669406100000|2022-11-25 19:55:00|3460.1|3451.1|3460.1|3451.1|3460.1|3451.1|3460.1|3451.1|0
1669406400000|2022-11-25 20:00:00|3459.8|3450.8|3460|3451|3460.1|3451.1|3459.8|3450.8|0
1669406700000|2022-11-25 20:05:00|3459.9|3450.9|3459.3|3450.3|3459.9|3450.9|3459.3|3450.3|0
1669407000000|2022-11-25 20:10:00|3459.4|3450.4|3460|3451|3460|3451|3459.4|3450.4|0
1669408500000|2022-11-25 20:35:00|3460.1|3451.1|3460.6|3451.6|3460.6|3451.6|3460.1|3451.1|0
1669409400000|2022-11-25 20:50:00|3460.7|3451.7|3458.7|3449.7|3461.3|3452.3|3458.7|3449.7|0
1669409700000|2022-11-25 20:55:00|3458.1|3449.1|3458.8|3449.8|3459.4|3450.4|3458.1|3449.1|0
1669410000000|2022-11-25 21:00:00|3458.7|3449.7|3458.7|3449.7|3458.7|3449.7|3458.7|3449.7|0
1669413300000|2022-11-25 21:55:00|3458.9|3449.9|3458.9|3449.9|3458.9|3449.9|3458.9|3449.9|0
1669590600000|2022-11-27 23:10:00|3383.6|3368.6|3392.8|3383.8|3392.9|3383.9|3377.3|3364.1|0
1669590900000|2022-11-27 23:15:00|3392.9|3383.9|3397|3388|3397.5|3388.5|3392.9|3383.9|0
1669591200000|2022-11-27 23:20:00|3396.9|3387.9|3395.7|3386.7|3396.9|3387.9|3395.4|3386.4|0
1669591500000|2022-11-27 23:25:00|3395.6|3386.6|3393.8|3384.8|3396.5|3387.5|3393.7|3384.7|0
1669591800000|2022-11-27 23:30:00|3393.7|3384.7|3391.9|3382.9|3394|3385|3390.9|3381.9|0
1669592100000|2022-11-27 23:35:00|3391.8|3382.8|3390.8|3381.8|3391.9|3382.9|3390.8|3381.8|0
1669592400000|2022-11-27 23:40:00|3390.7|3381.7|3393.8|3384.8|3394.3|3385.3|3389.1|3380.1|0
1669592700000|2022-11-27 23:45:00|3393.9|3384.9|3392.9|3383.9|3394.2|3385.2|3392.6|3383.6|0
1669593000000|2022-11-27 23:50:00|3392.8|3383.8|3396.1|3387.1|3396.4|3387.4|3390.8|3381.8|0
1669593300000|2022-11-27 23:55:00|3396|3387|3392.8|3383.8|3396.3|3387.3|3392.7|3383.7|0
1669593600000|2022-11-28 00:00:00|3392.7|3383.7|3393.2|3384.2|3394|3385|3392.7|3383.7|0
1669593900000|2022-11-28 00:05:00|3393.1|3384.1|3393.1|3384.1|3393.8|3384.8|3392.4|3383.4|0
1669594200000|2022-11-28 00:10:00|3393|3384|3392.8|3383.8|3393|3384|3392.6|3383.6|0
1669594500000|2022-11-28 00:15:00|3392.7|3383.7|3388.7|3379.7|3392.8|3383.8|3387.9|3378.9|0
1669594800000|2022-11-28 00:20:00|3388.5|3379.5|3387.8|3378.8|3388.7|3379.7|3387.7|3378.7|0
1669595100000|2022-11-28 00:25:00|3387.9|3378.9|3388.4|3379.4|3388.5|3379.5|3387.4|3378.4|0
1669595400000|2022-11-28 00:30:00|3388.2|3379.2|3390.5|3381.5|3390.9|3381.9|3387.9|3378.9|0
1669595700000|2022-11-28 00:35:00|3390.6|3381.6|3390.9|3381.9|3391.4|3382.4|3390.5|3381.5|0
1669596000000|2022-11-28 00:40:00|3391.1|3382.1|3392.3|3383.3|3392.3|3383.3|3391|3382|0
1669596300000|2022-11-28 00:45:00|3392.1|3383.1|3393.7|3384.7|3393.7|3384.7|3391.4|3382.4|0
1669596600000|2022-11-28 00:50:00|3393.6|3384.6|3391.6|3382.6|3393.7|3384.7|3390.7|3381.7|0
1669596900000|2022-11-28 00:55:00|3391.5|3382.5|3391.3|3382.3|3391.9|3382.9|3391.2|3382.2|0
1669597200000|2022-11-28 01:00:00|3391.2|3382.2|3391.5|3382.5|3394.2|3385.2|3390.9|3381.9|0
1669597500000|2022-11-28 01:05:00|3391.3|3382.3|3383.4|3374.4|3391.5|3382.5|3383.3|3374.3|0
1669597800000|2022-11-28 01:10:00|3383.6|3374.6|3377|3368|3383.9|3374.9|3376.5|3367.5|0
1669598100000|2022-11-28 01:15:00|3376.8|3367.8|3333.5|3329.5|3380.5|3376.5|3276|3272|2413
1669598400000|2022-11-28 01:20:00|3335|3331|3315|3311|3335.5|3331.5|3307.5|3303.5|6207
1669598700000|2022-11-28 01:25:00|3313.5|3309.5|3292|3288|3333|3329|3292|3288|1253
1669599000000|2022-11-28 01:30:00|3290.5|3286.5|3326|3322|3346|3342|3290.5|3286.5|5327
1669599300000|2022-11-28 01:35:00|3325|3321|3345|3341|3348|3344|3322|3318|3104
1669599600000|2022-11-28 01:40:00|3343|3339|3344|3340|3348|3344|3334.5|3330.5|3977
1669599900000|2022-11-28 01:45:00|3343.5|3339.5|3335.5|3331.5|3350.5|3346.5|3334|3330|2073
1669600200000|2022-11-28 01:50:00|3336|3332|3361|3357|3361|3357|3334|3330|2840
1669600500000|2022-11-28 01:55:00|3361.5|3357.5|3370|3366|3372.5|3368.5|3354|3350|3361
1669600800000|2022-11-28 02:00:00|3371|3367|3364.5|3360.5|3379|3375|3361|3357|3711
1669601100000|2022-11-28 02:05:00|3364|3360|3348|3344|3371|3367|3345|3341|1504
1669601400000|2022-11-28 02:10:00|3347|3343|3356|3352|3368|3364|3347|3343|2120
1669601700000|2022-11-28 02:15:00|3356.5|3352.5|3371|3367|3376|3372|3356|3352|2015
1669602000000|2022-11-28 02:20:00|3370|3366|3383.5|3379.5|3384|3380|3368|3364|1559
1669602300000|2022-11-28 02:25:00|3383|3379|3380.5|3376.5|3388|3384|3377|3373|1375
1669602600000|2022-11-28 02:30:00|3381|3377|3405|3401|3406|3402|3381|3377|1697
1669602900000|2022-11-28 02:35:00|3405.5|3401.5|3420.5|3416.5|3423|3419|3405|3401|2158
1669603200000|2022-11-28 02:40:00|3421|3417|3428.5|3424.5|3430|3426|3417|3413|1798
1669603500000|2022-11-28 02:45:00|3429|3425|3414.5|3410.5|3432|3428|3412|3408|1897
1669603800000|2022-11-28 02:50:00|3414|3410|3424|3420|3429|3425|3412|3408|1374
1669604100000|2022-11-28 02:55:00|3425|3421|3445.5|3441.5|3449|3445|3423.5|3419.5|1447
1669604400000|2022-11-28 03:00:00|3445|3441|3432|3428|3448|3444|3426|3422|1462
1669604700000|2022-11-28 03:05:00|3431.5|3427.5|3421.5|3417.5|3438|3434|3421|3417|1925
1669605000000|2022-11-28 03:10:00|3422|3418|3430|3426|3430|3426|3416|3412|1376
1669605300000|2022-11-28 03:15:00|3430.5|3426.5|3433.5|3429.5|3435|3431|3421|3417|1285
1669605600000|2022-11-28 03:20:00|3434|3430|3422|3418|3440.5|3436.5|3422|3418|1056
1669605900000|2022-11-28 03:25:00|3421.5|3417.5|3415.5|3411.5|3423|3419|3412.5|3408.5|892
1669606200000|2022-11-28 03:30:00|3415|3411|3411.5|3407.5|3419|3415|3410.5|3406.5|488
1669606500000|2022-11-28 03:35:00|3411|3407|3410|3406|3415.5|3411.5|3409|3405|477
1669606800000|2022-11-28 03:40:00|3409.5|3405.5|3412|3408|3417|3413|3409|3405|746
1669607100000|2022-11-28 03:45:00|3411.5|3407.5|3412|3408|3416|3412|3410|3406|340
1669607400000|2022-11-28 03:50:00|3413|3409|3417|3413|3421|3417|3412.5|3408.5|280
1669607700000|2022-11-28 03:55:00|3416.5|3412.5|3419.5|3415.5|3420|3416|3415|3411|469
1669608000000|2022-11-28 04:00:00|3419.2|3410.2|3420|3411|3420.1|3411.1|3419.2|3410.2|0
1669608300000|2022-11-28 04:05:00|3419.9|3410.9|3419.2|3410.2|3420|3411|3419.2|3410.2|0
1669608600000|2022-11-28 04:10:00|3419.4|3410.4|3419.4|3410.4|3419.5|3410.5|3419.2|3410.2|0
1669608900000|2022-11-28 04:15:00|3419.6|3410.6|3419.2|3410.2|3419.8|3410.8|3419.1|3410.1|0
1669609200000|2022-11-28 04:20:00|3419.3|3410.3|3419.4|3410.4|3419.6|3410.6|3419.3|3410.3|0
1669609500000|2022-11-28 04:25:00|3419.6|3410.6|3419.5|3410.5|3419.6|3410.6|3419.3|3410.3|0
1669609800000|2022-11-28 04:30:00|3419.3|3410.3|3418.8|3409.8|3419.5|3410.5|3418.5|3409.5|0
1669610100000|2022-11-28 04:35:00|3418.7|3409.7|3418.5|3409.5|3418.8|3409.8|3418.5|3409.5|0
1669610400000|2022-11-28 04:40:00|3418.6|3409.6|3418.6|3409.6|3419|3410|3418.5|3409.5|0
1669610700000|2022-11-28 04:45:00|3418.8|3409.8|3418.2|3409.2|3418.8|3409.8|3418.2|3409.2|0
1669611000000|2022-11-28 04:50:00|3418.1|3409.1|3418.2|3409.2|3418.2|3409.2|3418.1|3409.1|0
1669611300000|2022-11-28 04:55:00|3418.3|3409.3|3420.4|3411.4|3420.4|3411.4|3418.1|3409.1|0
1669611600000|2022-11-28 05:00:00|3420.2|3411.2|3400|3396|3420.2|3415.5|3400|3396|1485
1669611900000|2022-11-28 05:05:00|3400.5|3396.5|3404|3400|3406|3402|3394.5|3390.5|1361
1669612200000|2022-11-28 05:10:00|3404.5|3400.5|3408|3404|3417|3413|3404|3400|622
1669612500000|2022-11-28 05:15:00|3408.5|3404.5|3403|3399|3410|3406|3398|3394|462
1669612800000|2022-11-28 05:20:00|3402|3398|3399.5|3395.5|3411|3407|3399.5|3395.5|360
1669613100000|2022-11-28 05:25:00|3400|3396|3392|3388|3401|3397|3390.5|3386.5|447
1669613400000|2022-11-28 05:30:00|3391.5|3387.5|3387|3383|3391.5|3387.5|3386|3382|475
1669613700000|2022-11-28 05:35:00|3388|3384|3385.5|3381.5|3392|3388|3385|3381|293
1669614000000|2022-11-28 05:40:00|3386|3382|3386|3382|3391|3387|3385|3381|266
1669614300000|2022-11-28 05:45:00|3386.5|3382.5|3378.5|3374.5|3389|3385|3376.5|3372.5|375
1669614600000|2022-11-28 05:50:00|3378|3374|3381|3377|3386|3382|3378|3374|471
1669614900000|2022-11-28 05:55:00|3380.5|3376.5|3391|3387|3391|3387|3378.5|3374.5|2542
1669615200000|2022-11-28 06:00:00|3392|3388|3397|3393|3402.5|3398.5|3390|3386|392
1669615500000|2022-11-28 06:05:00|3396.5|3392.5|3399|3395|3399|3395|3391|3387|217
1669615800000|2022-11-28 06:10:00|3399.5|3395.5|3394|3390|3401.5|3397.5|3394|3390|310
1669616100000|2022-11-28 06:15:00|3395|3391|3401|3397|3404.5|3400.5|3395|3391|380
1669616400000|2022-11-28 06:20:00|3401.5|3397.5|3407|3403|3408.5|3404.5|3397|3393|922
1669616700000|2022-11-28 06:25:00|3406.5|3402.5|3407.5|3403.5|3414|3410|3404|3400|1774
1669617000000|2022-11-28 06:30:00|3408|3404|3415|3411|3416|3412|3408|3404|439
1669617300000|2022-11-28 06:35:00|3415.5|3411.5|3416|3412|3426.5|3422.5|3415|3411|910
1669617600000|2022-11-28 06:40:00|3417|3413|3412.5|3408.5|3422.5|3418.5|3410|3406|566
1669617900000|2022-11-28 06:45:00|3412|3408|3412|3408|3418.5|3414.5|3410|3406|501
1669618200000|2022-11-28 06:50:00|3411|3407|3405.5|3401.5|3411.5|3407.5|3404|3400|835
1669618500000|2022-11-28 06:55:00|3406|3402|3413.5|3409.5|3413.5|3409.5|3405|3401|484
1669618800000|2022-11-28 07:00:00|3414|3410|3417.5|3413.5|3423.5|3419.5|3413.5|3409.5|355
1669619100000|2022-11-28 07:05:00|3418|3414|3416|3412|3421.5|3417.5|3415|3411|487
1669619400000|2022-11-28 07:10:00|3415.5|3411.5|3424.5|3420.5|3426|3422|3415|3411|644
1669619700000|2022-11-28 07:15:00|3425|3421|3423.5|3419.5|3433|3429|3423.5|3419.5|657
1669620000000|2022-11-28 07:20:00|3424|3420|3433|3429|3437|3433|3423.5|3419.5|556
1669620300000|2022-11-28 07:25:00|3432|3428|3436|3432|3437.5|3433.5|3428.5|3424.5|229
1669620600000|2022-11-28 07:30:00|3435.5|3431.5|3431|3427|3438|3434|3430.5|3426.5|225
1669620900000|2022-11-28 07:35:00|3430.5|3426.5|3425.5|3421.5|3431.5|3427.5|3425.5|3421.5|829
1669621200000|2022-11-28 07:40:00|3426|3422|3432|3428|3441|3437|3425|3421|283
1669621500000|2022-11-28 07:45:00|3431.5|3427.5|3429|3425|3434|3430|3428|3424|509
1669621800000|2022-11-28 07:50:00|3428.5|3424.5|3426|3422|3430|3426|3424|3420|589
1669622100000|2022-11-28 07:55:00|3426.5|3422.5|3427.5|3423.5|3432|3428|3426|3422|934
1669622400000|2022-11-28 08:00:00|3428|3424|3425|3421|3429.5|3425.5|3425|3421|931
1669622700000|2022-11-28 08:05:00|3424.5|3420.5|3433|3429|3433|3429|3423.5|3419.5|1309
1669623000000|2022-11-28 08:10:00|3434|3430|3431|3427|3436|3432|3428|3424|1167
1669623300000|2022-11-28 08:15:00|3430.5|3426.5|3433|3429|3434|3430|3428.5|3424.5|2917
1669623600000|2022-11-28 08:20:00|3432.5|3428.5|3431.5|3427.5|3436|3432|3431.5|3427.5|507
1669623900000|2022-11-28 08:25:00|3431|3427|3435|3431|3435.5|3431.5|3429|3425|678
1669624200000|2022-11-28 08:30:00|3435.8|3426.8|3434|3425|3436|3427|3434|3425|0
1669624500000|2022-11-28 08:35:00|3433.8|3424.8|3431.7|3422.7|3434.3|3425.3|3431.7|3422.7|0
1669624800000|2022-11-28 08:40:00|3431.8|3422.8|3432.8|3423.8|3434|3425|3431.4|3422.4|0
1669625100000|2022-11-28 08:45:00|3432.7|3423.7|3428.4|3419.4|3432.8|3423.8|3428.2|3419.2|0
1669625400000|2022-11-28 08:50:00|3428.3|3419.3|3430|3421|3430.3|3421.3|3428.2|3419.2|0
1669625700000|2022-11-28 08:55:00|3430.1|3421.1|3428.6|3419.6|3430.3|3421.3|3428.5|3419.5|0
1669626000000|2022-11-28 09:00:00|3428.5|3419.5|3427.3|3418.3|3429.9|3420.9|3426.3|3417.3|0
1669626300000|2022-11-28 09:05:00|3427.5|3418.5|3426.4|3417.4|3427.7|3418.7|3425.4|3416.4|0
1669626600000|2022-11-28 09:10:00|3426.3|3417.3|3425.5|3416.5|3427.1|3418.1|3424.8|3415.8|0
1669626900000|2022-11-28 09:15:00|3425.4|3416.4|3431|3425|3431|3425|3423.5|3416.3|54
1669627200000|2022-11-28 09:20:00|3431.5|3425.5|3428.5|3422.5|3432|3426|3428|3422|13
1669627500000|2022-11-28 09:25:00|3428|3422|3426.5|3420.5|3428.5|3422.5|3424|3418|12
1669627800000|2022-11-28 09:30:00|3426|3420|3426|3420|3427|3421|3424.5|3418.5|7
1669628100000|2022-11-28 09:35:00|3425.5|3419.5|3431|3425|3431|3425|3425.5|3419.5|36
1669628400000|2022-11-28 09:40:00|3431.5|3425.5|3431|3425|3433|3427|3430|3424|76
1669628700000|2022-11-28 09:45:00|3430.5|3424.5|3430|3424|3434.5|3428.5|3430|3424|29
1669629000000|2022-11-28 09:50:00|3429.5|3423.5|3426|3420|3429.5|3423.5|3426|3420|7
1669629300000|2022-11-28 09:55:00|3426.5|3420.5|3427|3421|3428.5|3422.5|3424|3418|27
1669629600000|2022-11-28 10:00:00|3426.5|3420.5|3427|3421|3427|3421|3425.5|3419.5|12
1669629900000|2022-11-28 10:05:00|3428|3422|3428|3422|3428.5|3422.5|3427|3421|0
1669630200000|2022-11-28 10:10:00|3426.5|3420.5|3429|3423|3431|3425|3426.5|3420.5|1
1669630500000|2022-11-28 10:15:00|3430.5|3421.5|3431.5|3419.5|3431.5|3421.5|3429.5|3419.5|0
1669630800000|2022-11-28 10:20:00|3430.5|3420.5|3433.5|3424.5|3435.5|3424.5|3429.5|3419.5|2
1669631100000|2022-11-28 10:25:00|3434.5|3425.5|3441.5|3432.5|3441.5|3432.5|3433.5|3425.5|6
1669631400000|2022-11-28 10:30:00|3442.5|3433.5|3442.5|3433.5|3443.5|3435.5|3439.5|3432.5|18
1669631700000|2022-11-28 10:35:00|3441.5|3435.5|3439.5|3430.5|3441.5|3435.5|3439.5|3430.5|13
1669632000000|2022-11-28 10:40:00|3440.5|3431.5|3441.5|3433.5|3441.5|3433.5|3440.5|3431.5|3
1669632300000|2022-11-28 10:45:00|3440.5|3430.5|3437.5|3428.5|3440.5|3430.5|3436.5|3428.5|3
1669632600000|2022-11-28 10:50:00|3438.5||3436.5||3438.5||3436.5||2
1669632900000|2022-11-28 10:55:00|3434.5|3427.5|3439.5|3431.5|3440.5|3431.5|3434.5|3427.5|2
1669633200000|2022-11-28 11:00:00|3438.5|3429.5|3439.5|3429.5|3439.5|3431.5|3435.5|3427.5|7
1669633500000|2022-11-28 11:05:00|3441.5|3430.5|3441.5|3431.5|3443.5|3434.5|3441.5|3430.5|23
1669633800000|2022-11-28 11:10:00|3443.5|3435.5|3442.5|3435.5|3446.5|3437.5|3442.5|3435.5|22
1669634100000|2022-11-28 11:15:00|3443.5|3436.5|3444.5|3436.5|3445.5|3436.5|3442.5|3436.5|3
1669634400000|2022-11-28 11:20:00|3445.5|3437.5|3444.5|3436.5|3446.5|3437.5|3443.5|3436.5|6
1669634700000|2022-11-28 11:25:00|3445.5|3437.5|3445.5|3436.5|3446.5|3437.5|3443.5|3436.5|10
1669635000000|2022-11-28 11:30:00|3446.5|3437.5|3453.5|3444.5|3456.5|3448.5|3444.5|3436.5|66
1669635300000|2022-11-28 11:35:00|3452.5|3443.5|3449.5|3441.5|3453.5|3444.5|3449.5|3440.5|33
1669635600000|2022-11-28 11:40:00|3450.5|3442.5|3450.5|3440.5|3451.5|3444.5|3448.5|3440.5|47
1669635900000|2022-11-28 11:45:00|3446.5|3437.5|3449.5|3440.5|3449.5|3440.5|3444.5|3436.5|14
1669636200000|2022-11-28 11:50:00|3450.5|3441.5|3455.5|3446.5|3455.5|3447.5|3450.5|3440.5|22
1669636500000|2022-11-28 11:55:00|3454.5|3445.5|3458.5|3450.5|3458.5|3450.5|3454.5|3445.5|28
1669636800000|2022-11-28 12:00:00|3460.5|3452.5|3456.5|3447.5|3461.5|3452.5|3456.5|3443.5|48
1669637100000|2022-11-28 12:05:00|3455.5|3446.5|3453.5|3445.5|3457.5|3447.5|3449.5|3440.5|35
1669637400000|2022-11-28 12:10:00|3452.5|3443.5|3452.5|3444.5|3453.5|3445.5|3450.5|3442.5|16
1669637700000|2022-11-28 12:15:00|3451.5|3443.5|3451.5|3443.5|3453.5|3443.5|3451.5|3443.5|6
1669638000000|2022-11-28 12:20:00|3452.5|3444.5|3453.5|3445.5|3454.5|3446.5|3451.5|3443.5|26
1669638300000|2022-11-28 12:25:00|3454.5|3443.5|3447.5|3440.5|3454.5|3443.5|3447.5|3440.5|13
1669638600000|2022-11-28 12:30:00|3448.5|3439.5|3449.5|3441.5|3449.5|3441.5|3446.5|3435.5|12
1669638900000|2022-11-28 12:35:00|3450.5|3440.5|3447.5|3437.5|3451.5|3444.5|3445.5|3437.5|19
1669639200000|2022-11-28 12:40:00|3446.5||3447.5||3447.5||3445.5||0
1669639500000|2022-11-28 12:45:00|3446.5|3438.5|3447.5|3437.5|3447.5|3440.5|3445.5|3437.5|1
1669639800000|2022-11-28 12:50:00|3446.5|3436.5|3443.5|3434.5|3446.5|3436.5|3442.5|3434.5|5
1669640100000|2022-11-28 12:55:00|3444.5|3435.5|3448.5|3439.5|3451.5|3442.5|3444.5|3435.5|26
1669640400000|2022-11-28 13:00:00|3447.5|3438.5|3442.5|3434.5|3448.5|3439.5|3441.5|3434.5|58
1669640700000|2022-11-28 13:05:00|3443.5|3433.5|3440.5|3431.5|3443.5|3435.5|3439.5|3431.5|66
1669641000000|2022-11-28 13:10:00|3439.5|3433.5|3441.5|3432.5|3442.5|3434.5|3438.5|3431.5|32
1669641300000|2022-11-28 13:15:00|3439.5|3433.5|3443.5|3435.5|3443.5|3436.5|3439.5|3431.5|16
1669641600000|2022-11-28 13:20:00|3442.5|3434.5|3442.5|3434.5|3443.5|3435.5|3439.5|3432.5|30
1669641900000|2022-11-28 13:25:00|3443.5|3433.5|3440.5|3433.5|3444.5|3435.5|3440.5|3432.5|9
1669642200000|2022-11-28 13:30:00|3441.5|3434.5|3445.5|3438.5|3449.5|3438.5|3441.5|3433.5|147
1669642500000|2022-11-28 13:35:00|3447.5|3437.5|3451.5|3443.5|3451.5|3444.5|3447.5|3437.5|3
1669642800000|2022-11-28 13:40:00|3452.5|3444.5|3448.5|3441.5|3452.5|3445.5|3448.5|3439.5|26
1669643100000|2022-11-28 13:45:00|3449.5|3438.5|3447.5|3438.5|3451.5|3438.5|3446.5|3438.5|2
1669643400000|2022-11-28 13:50:00|3448.5|3439.5|3448.5|3439.5|3451.5|3442.5|3445.5|3437.5|3
1669643700000|2022-11-28 13:55:00|3449.5|3440.5|3450|3444|3451.5|3444|3448.5|3440.5|23
1669644000000|2022-11-28 14:00:00|3449.5|3443.5|3452|3446|3452|3446|3447.5|3441.5|33
1669644300000|2022-11-28 14:05:00|3451.5|3445.5|3448|3442|3451.5|3445.5|3445.5|3439.5|12
1669644600000|2022-11-28 14:10:00|3448.5|3442.5|3450|3444|3451.5|3445.5|3448|3442|34
1669644900000|2022-11-28 14:15:00|3448.5|3442.5|3446|3440|3449|3443|3446|3440|17
1669645200000|2022-11-28 14:20:00|3446.5|3440.5|3437.5|3431.5|3447|3441|3437.5|3431.5|25
1669645500000|2022-11-28 14:25:00|3436.5|3430.5|3451|3445|3451|3445|3435.5|3429.5|102
1669645800000|2022-11-28 14:30:00|3453|3447|3503|3497|3504.5|3498.5|3450.5|3444.5|303
1669646100000|2022-11-28 14:35:00|3503.5|3497.5|3519.5|3513.5|3525.5|3519.5|3502|3496|360
1669646400000|2022-11-28 14:40:00|3520|3514|3536|3530|3538|3532|3510.5|3504.5|408
1669646700000|2022-11-28 14:45:00|3535.5|3529.5|3534.5|3528.5|3545|3539|3527.5|3521.5|267
1669647000000|2022-11-28 14:50:00|3535|3529|3537.5|3531.5|3547.5|3541.5|3534|3528|138
1669647300000|2022-11-28 14:55:00|3538|3532|3535.5|3529.5|3541.5|3535.5|3532|3526|94
1669647600000|2022-11-28 15:00:00|3534|3528|3553|3547|3553.5|3547.5|3532|3526|118
1669647900000|2022-11-28 15:05:00|3553.5|3547.5|3559.5|3553.5|3560.5|3554.5|3550.5|3544.5|225
1669648200000|2022-11-28 15:10:00|3559|3553|3571.5|3565.5|3572|3566|3558|3552|141
1669648500000|2022-11-28 15:15:00|3571|3565|3559|3553|3571.5|3565.5|3557|3551|73
1669648800000|2022-11-28 15:20:00|3559.5|3553.5|3543.5|3537.5|3561|3555|3543.5|3537.5|86
1669649100000|2022-11-28 15:25:00|3543|3537|3547.5|3541.5|3548.5|3542.5|3538|3532|97
1669649400000|2022-11-28 15:30:00|3548|3542|3548|3542|3552|3546|3539|3533|97
1669649700000|2022-11-28 15:35:00|3547.5|3541.5|3550|3544|3559|3553|3545.5|3539.5|50
1669650000000|2022-11-28 15:40:00|3550.5|3544.5|3553.5|3547.5|3554.5|3548.5|3548|3542|29
1669650300000|2022-11-28 15:45:00|3553|3547|3560|3554|3561|3555|3552|3546|108
1669650600000|2022-11-28 15:50:00|3559.5|3553.5|3550.5|3544.5|3559.5|3553.5|3549|3543|29
1669650900000|2022-11-28 15:55:00|3550|3544|3549.5|3543.5|3555|3549|3549.5|3543.5|28
1669651200000|2022-11-28 16:00:00|3550|3544|3552|3546|3557|3551|3549.5|3543.5|42
1669651500000|2022-11-28 16:05:00|3551.5|3545.5|3550|3544|3552|3546|3547|3541|42
1669651800000|2022-11-28 16:10:00|3550.5|3544.5|3557|3551|3557|3551|3548.5|3542.5|68
1669652100000|2022-11-28 16:15:00|3557.5|3551.5|3554.5|3548.5|3560|3554|3554.5|3548.5|55
1669652400000|2022-11-28 16:20:00|3555.5|3549.5|3551|3545|3555.5|3549.5|3550|3544|52
1669652700000|2022-11-28 16:25:00|3550|3544|3539.5|3533.5|3550|3544|3539.5|3533.5|43
1669653000000|2022-11-28 16:30:00|3540|3534|3535|3529|3540|3534|3535|3529|40
1669653300000|2022-11-28 16:35:00|3534.5|3528.5|3534|3528|3535|3529|3533|3527|108
1669653600000|2022-11-28 16:40:00|3534.5|3528.5|3535|3529|3537|3531|3532|3526|53
1669653900000|2022-11-28 16:45:00|3535.5|3529.5|3534.5|3528.5|3536|3530|3530|3524|62
1669654200000|2022-11-28 16:50:00|3534|3528|3539|3533|3539.5|3533.5|3533.5|3527.5|30
1669654500000|2022-11-28 16:55:00|3539.5|3533.5|3540.5|3534.5|3542|3536|3537|3531|74
1669654800000|2022-11-28 17:00:00|3540|3534|3527.5|3521.5|3541|3535|3523|3517|66
1669655100000|2022-11-28 17:05:00|3528|3522|3529.5|3523.5|3536|3530|3528|3522|41
1669655400000|2022-11-28 17:10:00|3529|3523|3530.5|3524.5|3530.5|3524.5|3528|3522|28
1669655700000|2022-11-28 17:15:00|3531|3525|3536|3530|3536.5|3530.5|3530.5|3524.5|14
1669656000000|2022-11-28 17:20:00|3536.5|3530.5|3534|3528|3536.5|3530.5|3533|3527|20
1669656300000|2022-11-28 17:25:00|3534.5|3528.5|3537|3531|3537.5|3531.5|3534.5|3528.5|20
1669656600000|2022-11-28 17:30:00|3536.5|3530.5|3541|3535|3541|3535|3536.5|3530.5|14
1669656900000|2022-11-28 17:35:00|3541.5|3535.5|3536.5|3530.5|3543|3537|3536.5|3530.5|26
1669657200000|2022-11-28 17:40:00|3537|3531|3534|3528|3537|3531|3534|3528|24
1669657500000|2022-11-28 17:45:00|3533|3527|3529.5|3523.5|3533|3527|3528|3522|16
1669657800000|2022-11-28 17:50:00|3530|3524|3529|3523|3530|3524|3526.5|3520.5|22
1669658100000|2022-11-28 17:55:00|3529.5|3523.5|3524|3518|3529.5|3523.5|3524|3518|16
1669658400000|2022-11-28 18:00:00|3524.5|3518.5|3527|3521|3527|3521|3524|3518|7
1669658700000|2022-11-28 18:05:00|3528|3522|3527|3521|3530|3524|3527|3521|19
1669659000000|2022-11-28 18:10:00|3527.5|3521.5|3528|3522|3528|3522|3524.5|3518.5|6
1669659300000|2022-11-28 18:15:00|3527.5|3521.5|3527|3521|3527.5|3521.5|3525|3519|36
1669659600000|2022-11-28 18:20:00|3526.5|3520.5|3532.5|3526.5|3532.5|3526.5|3526.5|3520.5|4
1669659900000|2022-11-28 18:25:00|3533|3527|3523|3517|3533.5|3527.5|3523|3517|47
1669660200000|2022-11-28 18:30:00|3523.5|3517.5|3524|3518|3528|3522|3523.5|3517.5|11
1669660500000|2022-11-28 18:35:00|3524.5|3518.5|3530|3524|3530|3524|3524|3518|7
1669660800000|2022-11-28 18:40:00|3529.5|3523.5|3525.5|3519.5|3531|3525|3525.5|3519.5|10
1669661100000|2022-11-28 18:45:00|3525|3519|3525.5|3519.5|3526.5|3520.5|3525|3519|10
1669661400000|2022-11-28 18:50:00|3525|3519|3526|3520|3529|3523|3525|3519|17
1669661700000|2022-11-28 18:55:00|3525.5|3519.5|3524|3515|3526|3520|3519|3513|60
1669662000000|2022-11-28 19:00:00|3523.9|3514.9|3522.8|3513.8|3524.7|3515.7|3522.6|3513.6|0
1669662300000|2022-11-28 19:05:00|3521.7|3512.7|3519.7|3510.7|3523|3514|3519.7|3510.7|0
1669662600000|2022-11-28 19:10:00|3519.8|3510.8|3519.6|3510.6|3519.9|3510.9|3518.6|3509.6|0
1669662900000|2022-11-28 19:15:00|3519.7|3510.7|3519.9|3510.9|3520|3511|3518.7|3509.7|0
1669663200000|2022-11-28 19:20:00|3519.8|3510.8|3518.4|3509.4|3519.9|3510.9|3518.4|3509.4|0
1669663500000|2022-11-28 19:25:00|3518.3|3509.3|3518.3|3509.3|3519|3510|3518.3|3509.3|0
1669663800000|2022-11-28 19:30:00|3518.4|3509.4|3521.1|3512.1|3521.7|3512.7|3517.5|3508.5|0
1669664100000|2022-11-28 19:35:00|3521.2|3512.2|3520.8|3511.8|3521.2|3512.2|3519.4|3510.4|0
1669664400000|2022-11-28 19:40:00|3520.3|3511.3|3523|3514|3523|3514|3520.2|3511.2|0
1669664700000|2022-11-28 19:45:00|3522.9|3513.9|3522.6|3513.6|3523.1|3514.1|3522|3513|0
1669665000000|2022-11-28 19:50:00|3522.7|3513.7|3523.4|3514.4|3523.6|3514.6|3522.6|3513.6|0
1669665300000|2022-11-28 19:55:00|3523.5|3514.5|3522.5|3513.5|3523.5|3514.5|3522.2|3513.2|0
1669665600000|2022-11-28 20:00:00|3522.4|3513.4|3522.9|3513.9|3523.2|3514.2|3521.4|3512.4|0
1669665900000|2022-11-28 20:05:00|3522.8|3513.8|3522.7|3513.7|3522.8|3513.8|3522.1|3513.1|0
1669666200000|2022-11-28 20:10:00|3522.6|3513.6|3520.7|3511.7|3522.7|3513.7|3520.5|3511.5|0
1669666500000|2022-11-28 20:15:00|3520.8|3511.8|3521.1|3512.1|3521.1|3512.1|3519.8|3510.8|0
1669666800000|2022-11-28 20:20:00|3521.2|3512.2|3518.5|3509.5|3521.5|3512.5|3518.5|3509.5|0
1669667100000|2022-11-28 20:25:00|3518.4|3509.4|3517.6|3508.6|3518.5|3509.5|3517|3508|0
1669667400000|2022-11-28 20:30:00|3517.7|3508.7|3518.7|3509.7|3518.9|3509.9|3517.4|3508.4|0
1669667700000|2022-11-28 20:35:00|3518.8|3509.8|3520.1|3511.1|3520.3|3511.3|3518.7|3509.7|0
1669668000000|2022-11-28 20:40:00|3520|3511|3519.9|3510.9|3520.1|3511.1|3517.1|3508.1|0
1669668300000|2022-11-28 20:45:00|3519.4|3510.4|3517.9|3508.9|3519.6|3510.6|3517.8|3508.8|0
1669668600000|2022-11-28 20:50:00|3517.4|3508.4|3521.9|3512.9|3521.9|3512.9|3517.4|3508.4|0
1669668900000|2022-11-28 20:55:00|3522.4|3513.4|3517.6|3508.6|3522.6|3513.6|3516.4|3507.4|0
1669669200000|2022-11-28 21:00:00|3517.8|3508.8|3518.6|3509.6|3520.4|3511.4|3517.8|3508.8|0
1669669500000|2022-11-28 21:05:00|3518.4|3509.4|3519.7|3510.7|3519.7|3510.7|3518.2|3509.2|0
1669669800000|2022-11-28 21:10:00|3519.8|3510.8|3520.4|3511.4|3520.7|3511.7|3519.8|3510.8|0
1669670100000|2022-11-28 21:15:00|3520.2|3511.2|3515.8|3506.8|3520.6|3511.6|3515.7|3506.7|0
1669670400000|2022-11-28 21:20:00|3515.7|3506.7|3515.8|3506.8|3516.2|3507.2|3515.7|3506.7|0
1669670700000|2022-11-28 21:25:00|3515.7|3506.7|3515.7|3506.7|3515.8|3506.8|3515.5|3506.5|0
1669671000000|2022-11-28 21:30:00|3515.5|3506.5|3515.7|3506.7|3515.7|3506.7|3515|3506|0
1669671300000|2022-11-28 21:35:00|3515.8|3506.8|3515.7|3506.7|3516|3507|3515.3|3506.3|0
1669671600000|2022-11-28 21:40:00|3515.8|3506.8|3516|3507|3516|3507|3515.7|3506.7|0
1669671900000|2022-11-28 21:45:00|3516.2|3507.2|3516.6|3507.6|3516.6|3507.6|3516|3507|0
1669672200000|2022-11-28 21:50:00|3516.4|3507.4|3516.2|3507.2|3516.6|3507.6|3516.2|3507.2|0
1669672500000|2022-11-28 21:55:00|3516|3507|3517.1|3508.1|3517.2|3508.2|3516|3507|0
1669672800000|2022-11-28 22:00:00|3517|3508|3516.7|3507.7|3517|3508|3516.5|3507.5|0
1669673100000|2022-11-28 22:05:00|3516.8|3507.8|3516.8|3507.8|3516.8|3507.8|3516.5|3507.5|0
1669673400000|2022-11-28 22:10:00|3516.6|3507.6|3516.6|3507.6|3516.6|3507.6|3516.6|3507.6|0
1669673700000|2022-11-28 22:15:00|3516.5|3507.5|3517|3508|3517|3508|3516.4|3507.4|0
1669674000000|2022-11-28 22:20:00|3517.1|3508.1|3516.5|3507.5|3517.1|3508.1|3516.5|3507.5|0
1669674300000|2022-11-28 22:25:00|3516.6|3507.6|3515.6|3506.6|3517|3508|3515.6|3506.6|0
1669674600000|2022-11-28 22:30:00|3516|3507|3515.8|3506.8|3516|3507|3515.5|3506.5|0
1669674900000|2022-11-28 22:35:00|3515.9|3506.9|3515.9|3506.9|3516|3507|3515.6|3506.6|0
1669675200000|2022-11-28 22:40:00|3515.8|3506.8|3515.6|3506.6|3515.8|3506.8|3515.6|3506.6|0
1669675500000|2022-11-28 22:45:00|3515.7|3506.7|3515.1|3506.1|3515.8|3506.8|3515.1|3506.1|0
1669675800000|2022-11-28 22:50:00|3515.3|3506.3|3515.5|3506.5|3515.5|3506.5|3515|3506|0
1669676100000|2022-11-28 22:55:00|3515.3|3506.3|3515.8|3506.8|3515.8|3506.8|3515.3|3506.3|0
1669676400000|2022-11-28 23:00:00|3516.4|3507.4|3513.7|3504.7|3516.8|3507.8|3513.5|3504.5|0
1669676700000|2022-11-28 23:05:00|3513.8|3504.8|3513.9|3504.9|3514.4|3505.4|3513.7|3504.7|0
1669677000000|2022-11-28 23:10:00|3514|3505|3513.2|3504.2|3514.1|3505.1|3513.2|3504.2|0
1669677300000|2022-11-28 23:15:00|3513.1|3504.1|3514.4|3505.4|3514.6|3505.6|3513|3504|0
1669677600000|2022-11-28 23:20:00|3514.5|3505.5|3514.5|3505.5|3514.9|3505.9|3514.4|3505.4|0
1669677900000|2022-11-28 23:25:00|3514.6|3505.6|3513.9|3504.9|3514.9|3505.9|3512.8|3503.8|0
1669678200000|2022-11-28 23:30:00|3514|3505|3512.8|3503.8|3514|3505|3512.8|3503.8|0
1669678500000|2022-11-28 23:35:00|3512.9|3503.9|3513.3|3504.3|3513.7|3504.7|3512.8|3503.8|0
1669678800000|2022-11-28 23:40:00|3513.2|3504.2|3513.4|3504.4|3514|3505|3512.9|3503.9|0
1669679100000|2022-11-28 23:45:00|3513.3|3504.3|3512.7|3503.7|3513.6|3504.6|3512.2|3503.2|0
1669679400000|2022-11-28 23:50:00|3512.9|3503.9|3512.7|3503.7|3513.5|3504.5|3512.3|3503.3|0
1669679700000|2022-11-28 23:55:00|3512.5|3503.5|3512.5|3503.5|3513|3504|3512.3|3503.3|0
1669680000000|2022-11-29 00:00:00|3512.4|3503.4|3511.4|3502.4|3512.9|3503.9|3510.9|3501.9|0
1669680300000|2022-11-29 00:05:00|3511.6|3502.6|3511.3|3502.3|3512.4|3503.4|3511.1|3502.1|0
1669680600000|2022-11-29 00:10:00|3511.2|3502.2|3511.4|3502.4|3511.8|3502.8|3510.9|3501.9|0
1669680900000|2022-11-29 00:15:00|3511.3|3502.3|3511.8|3502.8|3512|3503|3510.7|3501.7|0
1669681200000|2022-11-29 00:20:00|3512|3503|3513.3|3504.3|3513.4|3504.4|3511.6|3502.6|0
1669681500000|2022-11-29 00:25:00|3513.2|3504.2|3514.1|3505.1|3514.6|3505.6|3513.2|3504.2|0
1669681800000|2022-11-29 00:30:00|3513.9|3504.9|3514.1|3505.1|3514.2|3505.2|3513.7|3504.7|0
1669682100000|2022-11-29 00:35:00|3514.2|3505.2|3514.6|3505.6|3514.9|3505.9|3514.1|3505.1|0
1669682400000|2022-11-29 00:40:00|3514.7|3505.7|3514.1|3505.1|3514.7|3505.7|3513.9|3504.9|0
1669682700000|2022-11-29 00:45:00|3514|3505|3513.6|3504.6|3514.1|3505.1|3513.4|3504.4|0
1669683000000|2022-11-29 00:50:00|3513.7|3504.7|3514|3505|3514.4|3505.4|3513.4|3504.4|0
1669683300000|2022-11-29 00:55:00|3513.9|3504.9|3513.3|3504.3|3514.1|3505.1|3513|3504|0
1669683600000|2022-11-29 01:00:00|3513.4|3504.4|3512.9|3503.9|3513.4|3504.4|3512.6|3503.6|0
1669683900000|2022-11-29 01:05:00|3512.8|3503.8|3525.7|3516.7|3525.7|3516.7|3512.8|3503.8|0
1669684200000|2022-11-29 01:10:00|3525.6|3516.6|3529.9|3520.9|3530.4|3521.4|3525.3|3516.3|0
1669684500000|2022-11-29 01:15:00|3530|3521|3556.5|3552.5|3567|3563|3520|3516|2760
1669684800000|2022-11-29 01:20:00|3556|3552|3535.5|3531.5|3556.5|3552.5|3531.5|3527.5|1023
1669685100000|2022-11-29 01:25:00|3535|3531|3537.5|3533.5|3540|3536|3526.5|3522.5|1068
1669685400000|2022-11-29 01:30:00|3538.5|3534.5|3518|3514|3538.5|3534.5|3497|3493|4977
1669685700000|2022-11-29 01:35:00|3518.5|3514.5|3495.5|3491.5|3526|3522|3493|3489|3513
1669686000000|2022-11-29 01:40:00|3496|3492|3513.5|3509.5|3523|3519|3495.5|3491.5|2325
1669686300000|2022-11-29 01:45:00|3514|3510|3519.5|3515.5|3525.5|3521.5|3511|3507|2068
1669686600000|2022-11-29 01:50:00|3519|3515|3523|3519|3525|3521|3509|3505|1532
1669686900000|2022-11-29 01:55:00|3522|3518|3539|3535|3540|3536|3519|3515|1823
1669687200000|2022-11-29 02:00:00|3540|3536|3540|3536|3543|3539|3533|3529|1727
1669687500000|2022-11-29 02:05:00|3540.5|3536.5|3562|3558|3563|3559|3538.5|3534.5|1759
1669687800000|2022-11-29 02:10:00|3563|3559|3567|3563|3576|3572|3558|3554|2365
1669688100000|2022-11-29 02:15:00|3567.5|3563.5|3585|3581|3592|3588|3564|3560|1976
1669688400000|2022-11-29 02:20:00|3585.5|3581.5|3587|3583|3597|3593|3583|3579|2366
1669688700000|2022-11-29 02:25:00|3587.5|3583.5|3595|3591|3602|3598|3585|3581|1766
1669689000000|2022-11-29 02:30:00|3596|3592|3604|3600|3610|3606|3595|3591|1699
1669689300000|2022-11-29 02:35:00|3605|3601|3613|3609|3616.5|3612.5|3603|3599|1346
1669689600000|2022-11-29 02:40:00|3613.5|3609.5|3601|3597|3620|3616|3600|3596|2199
1669689900000|2022-11-29 02:45:00|3601.5|3597.5|3587.5|3583.5|3606|3602|3581.5|3577.5|1592
1669690200000|2022-11-29 02:50:00|3588|3584|3580|3576|3596|3592|3580|3576|1317
1669690500000|2022-11-29 02:55:00|3580.5|3576.5|3594|3590|3596|3592|3580|3576|1024
1669690800000|2022-11-29 03:00:00|3595|3591|3603.5|3599.5|3607|3603|3593|3589|923
1669691100000|2022-11-29 03:05:00|3603|3599|3593.5|3589.5|3607|3603|3593.5|3589.5|772
1669691400000|2022-11-29 03:10:00|3593|3589|3595.5|3591.5|3598|3594|3591|3587|925
1669691700000|2022-11-29 03:15:00|3596|3592|3603|3599|3604|3600|3592|3588|686
1669692000000|2022-11-29 03:20:00|3603.5|3599.5|3607|3603|3611|3607|3602.5|3598.5|961
1669692300000|2022-11-29 03:25:00|3607.5|3603.5|3619|3615|3620.5|3616.5|3606|3602|1502
1669692600000|2022-11-29 03:30:00|3620|3616|3624|3620|3630|3626|3619|3615|993
1669692900000|2022-11-29 03:35:00|3623|3619|3613|3609|3626|3622|3613|3609|584
1669693200000|2022-11-29 03:40:00|3614|3610|3611.5|3607.5|3619.5|3615.5|3611.5|3607.5|539
1669693500000|2022-11-29 03:45:00|3612|3608|3617|3613|3620|3616|3611|3607|474
1669693800000|2022-11-29 03:50:00|3618|3614|3618|3614|3622|3618|3616|3612|484
1669694100000|2022-11-29 03:55:00|3616.5|3612.5|3620|3616|3622|3618|3614.5|3610.5|400
1669694400000|2022-11-29 04:00:00|3622.7|3613.7|3622.8|3613.8|3623.3|3614.3|3622.6|3613.6|0
1669694700000|2022-11-29 04:05:00|3622.7|3613.7|3622.1|3613.1|3622.9|3613.9|3621.8|3612.8|0
1669695000000|2022-11-29 04:10:00|3622.2|3613.2|3622.5|3613.5|3622.6|3613.6|3622|3613|0
1669695300000|2022-11-29 04:15:00|3622.7|3613.7|3623.2|3614.2|3623.4|3614.4|3622.4|3613.4|0
1669695600000|2022-11-29 04:20:00|3623.1|3614.1|3618.3|3609.3|3623.3|3614.3|3618.2|3609.2|0
1669695900000|2022-11-29 04:25:00|3618.2|3609.2|3619|3610|3619.3|3610.3|3618|3609|0
1669696200000|2022-11-29 04:30:00|3619.1|3610.1|3619.1|3610.1|3619.5|3610.5|3619|3610|0
1669696500000|2022-11-29 04:35:00|3616.9|3607.9|3615.7|3606.7|3617.6|3608.6|3615.7|3606.7|0
1669696800000|2022-11-29 04:40:00|3615.9|3606.9|3615.7|3606.7|3616|3607|3615.7|3606.7|0
1669697100000|2022-11-29 04:45:00|3615.9|3606.9|3614.6|3605.6|3615.9|3606.9|3614.6|3605.6|0
1669697400000|2022-11-29 04:50:00|3614.7|3605.7|3619.4|3610.4|3619.5|3610.5|3614.2|3605.2|0
1669697700000|2022-11-29 04:55:00|3620.1|3611.1|3620.5|3611.5|3620.5|3611.5|3620|3611|0
1669698000000|2022-11-29 05:00:00|3620|3611|3645|3641|3647|3643|3620|3611|2124
1669698300000|2022-11-29 05:05:00|3644.5|3640.5|3640|3636|3645|3641|3631|3627|1908
1669698600000|2022-11-29 05:10:00|3640.5|3636.5|3640|3636|3653|3649|3635|3631|1419
1669698900000|2022-11-29 05:15:00|3639.5|3635.5|3640|3636|3651|3647|3636|3632|1086
1669699200000|2022-11-29 05:20:00|3640.5|3636.5|3636|3632|3643|3639|3628|3624|1520
1669699500000|2022-11-29 05:25:00|3635|3631|3639|3635|3647|3643|3632|3628|1062
1669699800000|2022-11-29 05:30:00|3639.5|3635.5|3635.5|3631.5|3650|3646|3634|3630|1211
1669700100000|2022-11-29 05:35:00|3635|3631|3630.5|3626.5|3643|3639|3630.5|3626.5|850
1669700400000|2022-11-29 05:40:00|3631|3627|3639.5|3635.5|3643|3639|3630.5|3626.5|718
1669700700000|2022-11-29 05:45:00|3640|3636|3632.5|3628.5|3643|3639|3631|3627|801
1669701000000|2022-11-29 05:50:00|3633|3629|3635|3631|3641|3637|3630|3626|683
1669701300000|2022-11-29 05:55:00|3635.5|3631.5|3638.5|3634.5|3642|3638|3633|3629|482
1669701600000|2022-11-29 06:00:00|3638|3634|3636|3632|3644|3640|3634|3630|653
1669701900000|2022-11-29 06:05:00|3636.5|3632.5|3633.5|3629.5|3639|3635|3632|3628|614
1669702200000|2022-11-29 06:10:00|3634|3630|3620|3616|3636|3632|3620|3616|629
1669702500000|2022-11-29 06:15:00|3621|3617|3618|3614|3625|3621|3617|3613|712
1669702800000|2022-11-29 06:20:00|3617|3613|3610.5|3606.5|3619|3615|3607.5|3603.5|945
1669703100000|2022-11-29 06:25:00|3610|3606|3617|3613|3620.5|3616.5|3609|3605|922
1669703400000|2022-11-29 06:30:00|3616.5|3612.5|3630|3626|3635.5|3631.5|3615.5|3611.5|1190
1669703700000|2022-11-29 06:35:00|3630.5|3626.5|3634|3630|3635|3631|3626.5|3622.5|892
1669704000000|2022-11-29 06:40:00|3633.5|3629.5|3628|3624|3634|3630|3625|3621|1188
1669704300000|2022-11-29 06:45:00|3627|3623|3627.5|3623.5|3635|3631|3626|3622|904
1669704600000|2022-11-29 06:50:00|3627|3623|3619|3615|3632|3628|3617|3613|926
1669704900000|2022-11-29 06:55:00|3618.5|3614.5|3632|3628|3637|3633|3618|3614|1022
1669705200000|2022-11-29 07:00:00|3631|3627|3647|3643|3650|3646|3630|3626|908
1669705500000|2022-11-29 07:05:00|3647.5|3643.5|3640.5|3636.5|3651.5|3647.5|3638|3634|651
1669705800000|2022-11-29 07:10:00|3640|3636|3637|3633|3646|3642|3636|3632|565
1669706100000|2022-11-29 07:15:00|3638|3634|3626|3622|3640|3636|3626|3622|826
1669706400000|2022-11-29 07:20:00|3625.5|3621.5|3620.5|3616.5|3629|3625|3614|3610|1130
1669706700000|2022-11-29 07:25:00|3621|3617|3625|3621|3628|3624|3619|3615|786
1669707000000|2022-11-29 07:30:00|3626|3622|3638.5|3634.5|3639|3635|3625|3621|945
1669707300000|2022-11-29 07:35:00|3638|3634|3649|3645|3654|3650|3637|3633|1614
1669707600000|2022-11-29 07:40:00|3649.5|3645.5|3655|3651|3659|3655|3647|3643|1466
1669707900000|2022-11-29 07:45:00|3655.5|3651.5|3665|3661|3672|3668|3655|3651|2186
1669708200000|2022-11-29 07:50:00|3664|3660|3684|3680|3686|3682|3664|3660|2158
1669708500000|2022-11-29 07:55:00|3684.5|3680.5|3701|3697|3706.5|3702.5|3679|3675|5091
1669708800000|2022-11-29 08:00:00|3702|3698|3705|3701|3721|3717|3701|3697|2206
1669709100000|2022-11-29 08:05:00|3706|3702|3715|3711|3717.5|3713.5|3699.5|3695.5|2645
1669709400000|2022-11-29 08:10:00|3714|3710|3706|3702|3718.5|3714.5|3704|3700|1862
1669709700000|2022-11-29 08:15:00|3707|3703|3722|3718|3723|3719|3707|3703|4715
1669710000000|2022-11-29 08:20:00|3721|3717|3717|3713|3723.5|3719.5|3713|3709|1452
1669710300000|2022-11-29 08:25:00|3718|3714|3721|3717|3722|3718|3711.5|3707.5|1560
1669710600000|2022-11-29 08:30:00|3724.8|3715.8|3726.3|3717.3|3726.6|3717.6|3723.4|3714.4|0
1669710900000|2022-11-29 08:35:00|3726.4|3717.4|3726.6|3717.6|3727.2|3718.2|3725.8|3716.8|0
1669711200000|2022-11-29 08:40:00|3726.5|3717.5|3725.1|3716.1|3726.7|3717.7|3725|3716|0
1669711500000|2022-11-29 08:45:00|3725.3|3716.3|3722.6|3713.6|3727.6|3718.6|3722.2|3713.2|0
1669711800000|2022-11-29 08:50:00|3722.7|3713.7|3714.7|3705.7|3723|3714|3714.6|3705.6|0
1669712100000|2022-11-29 08:55:00|3714.8|3705.8|3715.2|3706.2|3716.2|3707.2|3714.1|3705.1|0
1669712400000|2022-11-29 09:00:00|3715.3|3706.3|3711.4|3702.4|3718|3709|3711.2|3702.2|0
1669712700000|2022-11-29 09:05:00|3711.5|3702.5|3703.9|3694.9|3712.1|3703.1|3703.8|3694.8|0
1669713000000|2022-11-29 09:10:00|3704|3695|3703.6|3694.6|3705.3|3696.3|3703.5|3694.5|0
1669713300000|2022-11-29 09:15:00|3712.5|3706.5|3700.5|3694.5|3712.5|3706.5|3697|3691|465
1669713600000|2022-11-29 09:20:00|3700|3694|3700.5|3694.5|3704.5|3698.5|3697.5|3691.5|143
1669713900000|2022-11-29 09:25:00|3701|3695|3707|3701|3709|3703|3700.5|3694.5|170
1669714200000|2022-11-29 09:30:00|3708.5|3702.5|3705.5|3699.5|3710|3704|3704|3698|79
1669714500000|2022-11-29 09:35:00|3706|3700|3702.5|3696.5|3707|3701|3702|3696|93
1669714800000|2022-11-29 09:40:00|3702|3696|3700|3694|3704.5|3698.5|3700|3694|77
1669715100000|2022-11-29 09:45:00|3699.5|3693.5|3701|3695|3703.5|3697.5|3699|3693|88
1669715400000|2022-11-29 09:50:00|3702|3696|3700|3694|3702|3696|3697.5|3691.5|95
1669715700000|2022-11-29 09:55:00|3699.5|3693.5|3704|3698|3704.5|3698.5|3699.5|3693.5|16
1669716000000|2022-11-29 10:00:00|3703.5|3697.5|3704.5|3698.5|3707.5|3701.5|3702.5|3696.5|18
1669716300000|2022-11-29 10:05:00|3705|3699|3710|3704|3712.5|3706.5|3704|3698|23
1669716600000|2022-11-29 10:10:00|3712.5|3706.5|3708.5|3702.5|3715|3709|3708|3702|72
1669716900000|2022-11-29 10:15:00|3709.5|3701.5|3713.5|3705.5|3716.5|3708.5|3708.5|3701.5|38
1669717200000|2022-11-29 10:20:00|3714.5|3706.5|3711.5|3703.5|3717.5|3710.5|3709.5|3702.5|48
1669717500000|2022-11-29 10:25:00|3712.5|3704.5|3710.5|3702.5|3720.5|3712.5|3710.5|3702.5|59
1669717800000|2022-11-29 10:30:00|3711.5|3703.5|3712.5|3704.5|3716.5|3708.5|3708.5|3701.5|15
1669718100000|2022-11-29 10:35:00|3711.5|3705.5|3708.5|3700.5|3712.5|3705.5|3706.5|3699.5|17
1669718400000|2022-11-29 10:40:00|3707.5|3701.5|3706.5|3698.5|3708.5|3701.5|3705.5|3698.5|11
1669718700000|2022-11-29 10:45:00|3705.5|3697.5|3709.5|3701.5|3709.5|3701.5|3703.5|3696.5|14
1669719000000|2022-11-29 10:50:00|3710.5|3702.5|3705.5|3697.5|3711.5|3704.5|3704.5|3696.5|7
1669719300000|2022-11-29 10:55:00|3706.5|3698.5|3702.5|3694.5|3706.5|3698.5|3702.5|3694.5|9
1669719600000|2022-11-29 11:00:00|3701.5|3693.5|3705.5|3697.5|3705.5|3697.5|3699.5|3692.5|34
1669719900000|2022-11-29 11:05:00|3706.5|3698.5|3701.5|3693.5|3706.5|3698.5|3700.5|3693.5|12
1669720200000|2022-11-29 11:10:00|3700.5|3692.5|3701.5|3693.5|3702.5|3694.5|3698.5|3691.5|23
1669720500000|2022-11-29 11:15:00|3702.5|3694.5|3701.5|3694.5|3702.5|3694.5|3699.5|3691.5|16
1669720800000|2022-11-29 11:20:00|3702.5|3695.5|3703.5|3695.5|3704.5|3697.5|3701.5|3694.5|4
1669721100000|2022-11-29 11:25:00|3702.5|3694.5|3704.5|3697.5|3704.5|3697.5|3702.5|3694.5|4
1669721400000|2022-11-29 11:30:00|3705.5|3698.5|3703.5|3696.5|3712.5|3705.5|3701.5|3693.5|150
1669721700000|2022-11-29 11:35:00|3704.5|3695.5|3701.5|3694.5|3706.5|3698.5|3699.5|3692.5|61
1669722000000|2022-11-29 11:40:00|3700.5|3693.5|3701.5|3693.5|3702.5|3695.5|3696.5|3689.5|33
1669722300000|2022-11-29 11:45:00|3700.5|3692.5|3700.5|3692.5|3701.5|3694.5|3699.5|3691.5|3
1669722600000|2022-11-29 11:50:00|3701.5|3693.5|3697.5|3690.5|3701.5|3694.5|3697.5|3690.5|4
1669722900000|2022-11-29 11:55:00|3698.5|3691.5|3700.5|3692.5|3700.5|3693.5|3696.5|3689.5|13
1669723200000|2022-11-29 12:00:00|3699.5|3691.5|3696.5|3689.5|3699.5|3692.5|3695.5|3688.5|18
1669723500000|2022-11-29 12:05:00|3695.5|3688.5|3697.5|3690.5|3698.5|3691.5|3695.5|3688.5|5
1669723800000|2022-11-29 12:10:00|3696.5|3689.5|3698.5|3690.5|3698.5|3691.5|3695.5|3688.5|28
1669724100000|2022-11-29 12:15:00|3697.5|3689.5|3698.5|3690.5|3699.5|3691.5|3697.5|3689.5|4
1669724400000|2022-11-29 12:20:00|3699.5|3691.5|3698.5|3691.5|3700.5|3691.5|3696.5|3689.5|22
1669724700000|2022-11-29 12:25:00|3697.5|3690.5|3694.5|3687.5|3697.5|3690.5|3694.5|3687.5|42
1669725000000|2022-11-29 12:30:00|3695.5|3688.5|3702.5|3694.5|3702.5|3695.5|3695.5|3687.5|197
1669725300000|2022-11-29 12:35:00|3701.5|3692.5|3700.5|3692.5|3701.5|3692.5|3697.5|3690.5|74
1669725600000|2022-11-29 12:40:00|3699.5|3693.5|3697.5|3690.5|3701.5|3694.5|3697.5|3689.5|14
1669725900000|2022-11-29 12:45:00|3696.5|3689.5|3697.5|3690.5|3698.5|3690.5|3695.5|3688.5|27
1669726200000|2022-11-29 12:50:00|3698.5|3689.5|3699.5|3691.5|3699.5|3692.5|3697.5|3689.5|9
1669726500000|2022-11-29 12:55:00|3698.5|3692.5|3700.5|3692.5|3700.5|3692.5|3697.5|3690.5|4
1669726800000|2022-11-29 13:00:00|3699.5|3693.5|3699.5|3691.5|3701.5|3694.5|3698.5|3691.5|7
1669727100000|2022-11-29 13:05:00|3698.5|3692.5|3694.5|3687.5|3699.5|3692.5|3694.5|3687.5|39
1669727400000|2022-11-29 13:10:00|3693.5|3686.5|3682.5|3675.5|3693.5|3686.5|3680.5|3672.5|195
1669727700000|2022-11-29 13:15:00|3683.5|3674.5|3683.5|3675.5|3683.5|3675.5|3680.5|3672.5|48
1669728000000|2022-11-29 13:20:00|3682.5|3676.5|3683.5|3676.5|3684.5|3677.5|3682.5|3675.5|38
1669728300000|2022-11-29 13:25:00|3684.5|3675.5|3683.5|3675.5|3684.5|3677.5|3681.5|3674.5|14
1669728600000|2022-11-29 13:30:00|3684.5|3676.5|3682.5|3674.5|3684.5|3677.5|3680.5|3672.5|14
1669728900000|2022-11-29 13:35:00|3681.5|3673.5|3681.5|3673.5|3684.5|3677.5|3680.5|3673.5|39
1669729200000|2022-11-29 13:40:00|3680.5|3674.5|3682.5|3674.5|3682.5|3675.5|3679.5|3672.5|12
1669729500000|2022-11-29 13:45:00|3681.5|3675.5|3682.5|3674.5|3684.5|3676.5|3681.5|3674.5|13
1669729800000|2022-11-29 13:50:00|3681.5|3675.5|3678.5|3671.5|3682.5|3675.5|3677.5|3670.5|46
1669730100000|2022-11-29 13:55:00|3679.5|3672.5|3684|3678|3686.5|3678.5|3678.5|3671.5|46
1669730400000|2022-11-29 14:00:00|3683.5|3677.5|3680.5|3674.5|3685|3679|3678|3672|26
1669730700000|2022-11-29 14:05:00|3681|3675|3687|3681|3687|3681|3679|3673|12
1669731000000|2022-11-29 14:10:00|3687.5|3681.5|3689.5|3683.5|3692.5|3686.5|3687|3681|34
1669731300000|2022-11-29 14:15:00|3689|3683|3686.5|3680.5|3689.5|3683.5|3683|3677|27
1669731600000|2022-11-29 14:20:00|3686|3680|3694|3688|3694|3688|3684.5|3678.5|21
1669731900000|2022-11-29 14:25:00|3693.5|3687.5|3689|3683|3694.5|3688.5|3686|3680|37
1669732200000|2022-11-29 14:30:00|3689.5|3683.5|3691|3685|3716.5|3710.5|3677.5|3671.5|765
1669732500000|2022-11-29 14:35:00|3690|3684|3700.5|3694.5|3714|3708|3682|3676|447
1669732800000|2022-11-29 14:40:00|3701|3695|3690.5|3684.5|3723.5|3717.5|3689|3683|210
1669733100000|2022-11-29 14:45:00|3690|3684|3710.5|3704.5|3713|3707|3687.5|3681.5|187
1669733400000|2022-11-29 14:50:00|3711|3705|3702|3696|3713|3707|3699.5|3693.5|124
1669733700000|2022-11-29 14:55:00|3701.5|3695.5|3694.5|3688.5|3701.5|3695.5|3691.5|3685.5|56
1669734000000|2022-11-29 15:00:00|3695|3689|3703.5|3697.5|3715.5|3709.5|3694.5|3688.5|98
1669734300000|2022-11-29 15:05:00|3703|3697|3713.5|3707.5|3719|3713|3701.5|3695.5|238
1669734600000|2022-11-29 15:10:00|3714|3708|3699.5|3693.5|3716.5|3710.5|3694.5|3688.5|92
1669734900000|2022-11-29 15:15:00|3699|3693|3711.5|3705.5|3717.5|3711.5|3699|3693|113
1669735200000|2022-11-29 15:20:00|3712|3706|3716.5|3710.5|3720.5|3714.5|3711.5|3705.5|47
1669735500000|2022-11-29 15:25:00|3717|3711|3720.5|3714.5|3722|3716|3715.5|3709.5|56
1669735800000|2022-11-29 15:30:00|3721|3715|3718.5|3712.5|3722|3716|3712|3706|61
1669736100000|2022-11-29 15:35:00|3718|3712|3720|3714|3720.5|3714.5|3711.5|3705.5|78
1669736400000|2022-11-29 15:40:00|3719.5|3713.5|3723|3717|3727.5|3721.5|3718|3712|174
1669736700000|2022-11-29 15:45:00|3723.5|3717.5|3719|3713|3726|3720|3717.5|3711.5|62
1669737000000|2022-11-29 15:50:00|3719.5|3713.5|3720|3714|3725.5|3719.5|3719|3713|38
1669737300000|2022-11-29 15:55:00|3719.5|3713.5|3724.5|3718.5|3730.5|3724.5|3717|3711|127
1669737600000|2022-11-29 16:00:00|3725|3719|3711.5|3705.5|3730|3724|3711.5|3705.5|190
1669737900000|2022-11-29 16:05:00|3712|3706|3703.5|3697.5|3715|3709|3703.5|3697.5|179
1669738200000|2022-11-29 16:10:00|3703|3697|3710|3704|3711.5|3705.5|3701.5|3695.5|270
1669738500000|2022-11-29 16:15:00|3709.5|3703.5|3701.5|3695.5|3712.5|3706.5|3701.5|3695.5|167
1669738800000|2022-11-29 16:20:00|3701|3695|3702.5|3696.5|3704.5|3698.5|3698|3692|200
1669739100000|2022-11-29 16:25:00|3703|3697|3703.5|3697.5|3705|3699|3699|3693|40
1669739400000|2022-11-29 16:30:00|3703|3697|3703.5|3697.5|3704|3698|3695.5|3689.5|62
1669739700000|2022-11-29 16:35:00|3704|3698|3703|3697|3710|3704|3700.5|3694.5|63
1669740000000|2022-11-29 16:40:00|3702.5|3696.5|3701.5|3695.5|3702.5|3696.5|3697|3691|30
1669740300000|2022-11-29 16:45:00|3702|3696|3694|3688|3702.5|3696.5|3690|3684|45
1669740600000|2022-11-29 16:50:00|3693.5|3687.5|3696.5|3690.5|3697|3691|3687.5|3681.5|52
1669740900000|2022-11-29 16:55:00|3696|3690|3699.5|3693.5|3701|3695|3695.5|3689.5|17
1669741200000|2022-11-29 17:00:00|3699|3693|3695|3689|3699|3693|3695|3689|16
1669741500000|2022-11-29 17:05:00|3695.5|3689.5|3694|3688|3698|3692|3694|3688|19
1669741800000|2022-11-29 17:10:00|3693.5|3687.5|3697|3691|3698.5|3692.5|3693|3687|56
1669742100000|2022-11-29 17:15:00|3697.5|3691.5|3700|3694|3700|3694|3694|3688|16
1669742400000|2022-11-29 17:20:00|3700.5|3694.5|3693.5|3687.5|3701|3695|3692|3686|7
1669742700000|2022-11-29 17:25:00|3693|3687|3692.5|3686.5|3696|3690|3691|3685|10
1669743000000|2022-11-29 17:30:00|3693|3687|3695.5|3689.5|3696|3690|3692|3686|11
1669743300000|2022-11-29 17:35:00|3696|3690|3697.5|3691.5|3699|3693|3694|3688|6
1669743600000|2022-11-29 17:40:00|3698|3692|3698.5|3692.5|3700|3694|3697|3691|9
1669743900000|2022-11-29 17:45:00|3699|3693|3699.5|3693.5|3700|3694|3698|3692|8
1669744200000|2022-11-29 17:50:00|3700|3694|3699.5|3693.5|3701.5|3695.5|3699|3693|19
1669744500000|2022-11-29 17:55:00|3700|3694|3702.5|3696.5|3706|3700|3699|3693|24
1669744800000|2022-11-29 18:00:00|3703|3697|3697.5|3691.5|3703|3697|3695.5|3689.5|11
1669745100000|2022-11-29 18:05:00|3698|3692|3695|3689|3698.5|3692.5|3695|3689|5
1669745400000|2022-11-29 18:10:00|3695.5|3689.5|3697|3691|3698|3692|3695|3689|5
1669745700000|2022-11-29 18:15:00|3696.5|3690.5|3690|3684|3697.5|3691.5|3688|3682|25
1669746000000|2022-11-29 18:20:00|3689.5|3683.5|3687|3681|3690|3684|3685.5|3679.5|27
1669746300000|2022-11-29 18:25:00|3686|3680|3683.5|3677.5|3686.5|3680.5|3682|3676|28
1669746600000|2022-11-29 18:30:00|3683|3677|3683|3677|3684|3678|3682|3676|17
1669746900000|2022-11-29 18:35:00|3684|3678|3685|3679|3685|3679|3683|3677|17
1669747200000|2022-11-29 18:40:00|3684.5|3678.5|3687|3681|3689|3683|3684|3678|14
1669747500000|2022-11-29 18:45:00|3687.5|3681.5|3689.5|3683.5|3691.5|3685.5|3686.5|3680.5|8
1669747800000|2022-11-29 18:50:00|3690|3684|3690|3684|3691|3685|3686.5|3680.5|4
1669748100000|2022-11-29 18:55:00|3691|3685|3692.5|3683.5|3693|3687|3689|3683|28
1669748400000|2022-11-29 19:00:00|3693.6|3684.6|3697.6|3688.6|3698.5|3689.5|3693.5|3684.5|0
1669748700000|2022-11-29 19:05:00|3697.7|3688.7|3698.8|3689.8|3699.2|3690.2|3697.3|3688.3|0
1669749000000|2022-11-29 19:10:00|3698.9|3689.9|3699.2|3690.2|3699.8|3690.8|3698.7|3689.7|0
1669749300000|2022-11-29 19:15:00|3699.1|3690.1|3699.9|3690.9|3700.2|3691.2|3699|3690|0
1669749600000|2022-11-29 19:20:00|3700|3691|3696.1|3687.1|3700.1|3691.1|3696|3687|0
1669749900000|2022-11-29 19:25:00|3696.2|3687.2|3694.9|3685.9|3696.2|3687.2|3694.3|3685.3|0
1669750200000|2022-11-29 19:30:00|3695|3686|3694.8|3685.8|3695.1|3686.1|3692.9|3683.9|0
1669750500000|2022-11-29 19:35:00|3694.7|3685.7|3694.3|3685.3|3695.6|3686.6|3692.9|3683.9|0
1669750800000|2022-11-29 19:40:00|3694.2|3685.2|3692.6|3683.6|3694.9|3685.9|3692.3|3683.3|0
1669751100000|2022-11-29 19:45:00|3692.7|3683.7|3692.6|3683.6|3692.8|3683.8|3692.4|3683.4|0
1669751400000|2022-11-29 19:50:00|3692.7|3683.7|3693.3|3684.3|3693.8|3684.8|3692.6|3683.6|0
1669751700000|2022-11-29 19:55:00|3693.4|3684.4|3695.5|3686.5|3695.5|3686.5|3693.4|3684.4|0
1669752000000|2022-11-29 20:00:00|3695.4|3686.4|3694.5|3685.5|3696.7|3687.7|3694.4|3685.4|0
1669752300000|2022-11-29 20:05:00|3694.4|3685.4|3696.4|3687.4|3696.5|3687.5|3694.4|3685.4|0
1669752600000|2022-11-29 20:10:00|3696.3|3687.3|3696.3|3687.3|3696.4|3687.4|3695.9|3686.9|0
1669752900000|2022-11-29 20:15:00|3696.4|3687.4|3698.1|3689.1|3698.5|3689.5|3696.2|3687.2|0
1669753200000|2022-11-29 20:20:00|3698|3689|3693.2|3684.2|3698.8|3689.8|3692.7|3683.7|0
1669753500000|2022-11-29 20:25:00|3693.3|3684.3|3694.5|3685.5|3694.7|3685.7|3692.1|3683.1|0
1669753800000|2022-11-29 20:30:00|3694.6|3685.6|3697.4|3688.4|3697.4|3688.4|3694.3|3685.3|0
1669754100000|2022-11-29 20:35:00|3697.5|3688.5|3696.3|3687.3|3697.6|3688.6|3694.8|3685.8|0
1669754400000|2022-11-29 20:40:00|3696.2|3687.2|3695.6|3686.6|3697.4|3688.4|3695.6|3686.6|0
1669754700000|2022-11-29 20:45:00|3695.5|3686.5|3694.8|3685.8|3695.6|3686.6|3693.1|3684.1|0
1669755000000|2022-11-29 20:50:00|3695|3686|3695.9|3686.9|3696.5|3687.5|3694.8|3685.8|0
1669755300000|2022-11-29 20:55:00|3695.8|3686.8|3699|3690|3700.4|3691.4|3695|3686|0
1669755600000|2022-11-29 21:00:00|3698.8|3689.8|3699.5|3690.5|3699.7|3690.7|3698.2|3689.2|0
1669755900000|2022-11-29 21:05:00|3699.6|3690.6|3696.7|3687.7|3699.7|3690.7|3696.7|3687.7|0
1669756200000|2022-11-29 21:10:00|3696.9|3687.9|3696.3|3687.3|3697.7|3688.7|3696.3|3687.3|0
1669756500000|2022-11-29 21:15:00|3696.5|3687.5|3697.5|3688.5|3697.7|3688.7|3696.5|3687.5|0
1669756800000|2022-11-29 21:20:00|3697.6|3688.6|3697.3|3688.3|3697.7|3688.7|3697.3|3688.3|0
1669757100000|2022-11-29 21:25:00|3697.5|3688.5|3697.7|3688.7|3697.7|3688.7|3697.3|3688.3|0
1669757400000|2022-11-29 21:30:00|3697.8|3688.8|3698.6|3689.6|3698.6|3689.6|3697.8|3688.8|0
1669757700000|2022-11-29 21:35:00|3698.7|3689.7|3699.2|3690.2|3699.4|3690.4|3698.7|3689.7|0
1669758000000|2022-11-29 21:40:00|3699.4|3690.4|3699.8|3690.8|3700|3691|3699.2|3690.2|0
1669758300000|2022-11-29 21:45:00|3699.6|3690.6|3699.3|3690.3|3699.8|3690.8|3699.1|3690.1|0
1669758600000|2022-11-29 21:50:00|3699.2|3690.2|3699.1|3690.1|3699.2|3690.2|3699|3690|0
1669758900000|2022-11-29 21:55:00|3699.3|3690.3|3699|3690|3699.6|3690.6|3698.9|3689.9|0
1669759200000|2022-11-29 22:00:00|3698.8|3689.8|3699|3690|3699.5|3690.5|3698.8|3689.8|0
1669759500000|2022-11-29 22:05:00|3698.9|3689.9|3698.5|3689.5|3698.9|3689.9|3698.3|3689.3|0
1669759800000|2022-11-29 22:10:00|3698.6|3689.6|3698.2|3689.2|3699.2|3690.2|3698.2|3689.2|0
1669760100000|2022-11-29 22:15:00|3698.3|3689.3|3698.3|3689.3|3698.4|3689.4|3698.2|3689.2|0
1669760400000|2022-11-29 22:20:00|3698.4|3689.4|3698.3|3689.3|3698.4|3689.4|3698.3|3689.3|0
1669760700000|2022-11-29 22:25:00|3698.4|3689.4|3698.7|3689.7|3698.9|3689.9|3698.3|3689.3|0
1669761000000|2022-11-29 22:30:00|3698.6|3689.6|3698.3|3689.3|3698.6|3689.6|3698.3|3689.3|0
1669761300000|2022-11-29 22:35:00|3698.5|3689.5|3698.5|3689.5|3698.5|3689.5|3698.2|3689.2|0
1669761600000|2022-11-29 22:40:00|3698.4|3689.4|3698.2|3689.2|3698.5|3689.5|3698.2|3689.2|0
1669762500000|2022-11-29 22:55:00|3698.3|3689.3|3698.1|3689.1|3698.4|3689.4|3698.1|3689.1|0
1669762800000|2022-11-29 23:00:00|3698|3689|3697.8|3688.8|3698.4|3689.4|3697|3688|0
1669763100000|2022-11-29 23:05:00|3698|3689|3697.7|3688.7|3698|3689|3696.9|3687.9|0
1669763400000|2022-11-29 23:10:00|3697.8|3688.8|3696.7|3687.7|3697.8|3688.8|3696.3|3687.3|0
1669763700000|2022-11-29 23:15:00|3696.9|3687.9|3696.2|3687.2|3697.1|3688.1|3695.6|3686.6|0
1669764000000|2022-11-29 23:20:00|3696.3|3687.3|3696|3687|3696.3|3687.3|3696|3687|0
1669764300000|2022-11-29 23:25:00|3696.1|3687.1|3695.6|3686.6|3696.2|3687.2|3695.2|3686.2|0
1669764600000|2022-11-29 23:30:00|3695.7|3686.7|3694.4|3685.4|3695.8|3686.8|3694.4|3685.4|0
1669764900000|2022-11-29 23:35:00|3694.5|3685.5|3694.2|3685.2|3695.5|3686.5|3694.2|3685.2|0
1669765200000|2022-11-29 23:40:00|3694|3685|3696.4|3687.4|3696.4|3687.4|3694|3685|0
1669765500000|2022-11-29 23:45:00|3696.5|3687.5|3696.8|3687.8|3697.2|3688.2|3696.4|3687.4|0
1669765800000|2022-11-29 23:50:00|3696.6|3687.6|3695.9|3686.9|3697|3688|3695.7|3686.7|0
1669766100000|2022-11-29 23:55:00|3696|3687|3696.6|3687.6|3696.6|3687.6|3695.3|3686.3|0
1669766400000|2022-11-30 00:00:00|3696.8|3687.8|3696.4|3687.4|3697.2|3688.2|3696.2|3687.2|0
1669766700000|2022-11-30 00:05:00|3696.2|3687.2|3696.4|3687.4|3696.7|3687.7|3696.2|3687.2|0
1669767000000|2022-11-30 00:10:00|3696.5|3687.5|3696.5|3687.5|3696.9|3687.9|3696.4|3687.4|0
1669767300000|2022-11-30 00:15:00|3696.4|3687.4|3696.6|3687.6|3696.7|3687.7|3695|3686|0
1669767600000|2022-11-30 00:20:00|3696.5|3687.5|3697.1|3688.1|3697.5|3688.5|3696.3|3687.3|0
1669767900000|2022-11-30 00:25:00|3697|3688|3696.3|3687.3|3697.5|3688.5|3696.2|3687.2|0
1669768200000|2022-11-30 00:30:00|3696.4|3687.4|3698.1|3689.1|3698.2|3689.2|3696.3|3687.3|0
1669768500000|2022-11-30 00:35:00|3698|3689|3698.7|3689.7|3698.8|3689.8|3697.9|3688.9|0
1669768800000|2022-11-30 00:40:00|3698.8|3689.8|3699.6|3690.6|3699.8|3690.8|3698.7|3689.7|0
1669769100000|2022-11-30 00:45:00|3699.8|3690.8|3699.3|3690.3|3700.6|3691.6|3699.3|3690.3|0
1669769400000|2022-11-30 00:50:00|3699.5|3690.5|3699.2|3690.2|3699.9|3690.9|3699.1|3690.1|0
1669769700000|2022-11-30 00:55:00|3699.4|3690.4|3699.7|3690.7|3699.8|3690.8|3698.8|3689.8|0
1669770000000|2022-11-30 01:00:00|3699.8|3690.8|3696.2|3687.2|3700.4|3691.4|3696|3687|0
1669770300000|2022-11-30 01:05:00|3696.4|3687.4|3694.8|3685.8|3696.8|3687.8|3694.3|3685.3|0
1669770600000|2022-11-30 01:10:00|3694.6|3685.6|3691.4|3682.4|3694.8|3685.8|3690.9|3681.9|0
1669770900000|2022-11-30 01:15:00|3692|3683|3681.5|3677.5|3694|3690|3669.5|3665.5|485
1669771200000|2022-11-30 01:20:00|3681|3677|3667|3663|3681|3677|3663.5|3659.5|392
1669771500000|2022-11-30 01:25:00|3668.5|3664.5|3667|3663|3671.5|3667.5|3661.5|3657.5|212
1669771800000|2022-11-30 01:30:00|3667.5|3663.5|3668.5|3664.5|3673|3669|3646|3642|3521
1669772100000|2022-11-30 01:35:00|3669.5|3665.5|3675|3671|3682.5|3678.5|3660|3656|2575
1669772400000|2022-11-30 01:40:00|3677.5|3673.5|3705|3701|3712.5|3708.5|3673.5|3669.5|2906
1669772700000|2022-11-30 01:45:00|3704.5|3700.5|3728|3724|3729|3725|3698|3694|2162
1669773000000|2022-11-30 01:50:00|3728.5|3724.5|3704|3700|3732|3728|3703|3699|2138
1669773300000|2022-11-30 01:55:00|3703|3699|3686|3682|3716.5|3712.5|3682.5|3678.5|1843
1669773600000|2022-11-30 02:00:00|3685|3681|3675|3671|3686.5|3682.5|3667|3663|2033
1669773900000|2022-11-30 02:05:00|3675.5|3671.5|3675|3671|3684|3680|3666|3662|1379
1669774200000|2022-11-30 02:10:00|3676|3672|3668|3664|3678|3674|3656|3652|1703
1669774500000|2022-11-30 02:15:00|3667|3663|3664.5|3660.5|3674|3670|3662|3658|955
1669774800000|2022-11-30 02:20:00|3665|3661|3681.5|3677.5|3685|3681|3664.5|3660.5|952
1669775100000|2022-11-30 02:25:00|3681|3677|3691|3687|3692|3688|3676|3672|753
1669775400000|2022-11-30 02:30:00|3689|3685|3693|3689|3698.5|3694.5|3686|3682|699
1669775700000|2022-11-30 02:35:00|3692.5|3688.5|3683|3679|3698|3694|3681|3677|554
1669776000000|2022-11-30 02:40:00|3682.5|3678.5|3691.5|3687.5|3695|3691|3676|3672|690
1669776300000|2022-11-30 02:45:00|3692|3688|3690|3686|3699.5|3695.5|3689|3685|453
1669776600000|2022-11-30 02:50:00|3690.5|3686.5|3692|3688|3693.5|3689.5|3681|3677|442
1669776900000|2022-11-30 02:55:00|3691.5|3687.5|3694|3690|3696|3692|3686|3682|378
1669777200000|2022-11-30 03:00:00|3693.5|3689.5|3686.5|3682.5|3697|3693|3686.5|3682.5|409
1669777500000|2022-11-30 03:05:00|3686|3682|3689|3685|3691|3687|3680|3676|392
1669777800000|2022-11-30 03:10:00|3688|3684|3697.5|3693.5|3700|3696|3686|3682|550
1669778100000|2022-11-30 03:15:00|3697|3693|3701|3697|3701|3697|3690|3686|523
1669778400000|2022-11-30 03:20:00|3700.5|3696.5|3703.5|3699.5|3705|3701|3697|3693|503
1669778700000|2022-11-30 03:25:00|3703|3699|3696|3692|3707|3703|3693|3689|441
1669779000000|2022-11-30 03:30:00|3696.5|3692.5|3708|3704|3710|3706|3693|3689|306
1669779300000|2022-11-30 03:35:00|3708.5|3704.5|3714.5|3710.5|3721|3717|3707|3703|424
1669779600000|2022-11-30 03:40:00|3715.5|3711.5|3706.5|3702.5|3718|3714|3704.5|3700.5|258
1669779900000|2022-11-30 03:45:00|3707|3703|3696.5|3692.5|3710.5|3706.5|3696|3692|303
1669780200000|2022-11-30 03:50:00|3697|3693|3698|3694|3700|3696|3695|3691|250
1669780500000|2022-11-30 03:55:00|3697.5|3693.5|3700.5|3696.5|3701|3697|3696|3692|174
1669780800000|2022-11-30 04:00:00|3702.2|3693.2|3702.8|3693.8|3703.1|3694.1|3702.2|3693.2|10
1669781100000|2022-11-30 04:05:00|3702.9|3693.9|3702.3|3693.3|3703|3694|3702.2|3693.2|0
1669781400000|2022-11-30 04:10:00|3702.4|3693.4|3703.4|3694.4|3703.4|3694.4|3702.2|3693.2|0
1669781700000|2022-11-30 04:15:00|3703.2|3694.2|3704.2|3695.2|3704.2|3695.2|3703.2|3694.2|0
1669782000000|2022-11-30 04:20:00|3704.1|3695.1|3704.2|3695.2|3704.3|3695.3|3704|3695|0
1669782300000|2022-11-30 04:25:00|3704.3|3695.3|3704|3695|3704.4|3695.4|3703.9|3694.9|0
1669782600000|2022-11-30 04:30:00|3703.9|3694.9|3703.4|3694.4|3704|3695|3703.2|3694.2|0
1669782900000|2022-11-30 04:35:00|3703.6|3694.6|3704.1|3695.1|3704.2|3695.2|3703.4|3694.4|0
1669783200000|2022-11-30 04:40:00|3703.9|3694.9|3703.3|3694.3|3704|3695|3703.2|3694.2|0
1669783500000|2022-11-30 04:45:00|3703.4|3694.4|3703.2|3694.2|3703.5|3694.5|3703.2|3694.2|0
1669783800000|2022-11-30 04:50:00|3703.3|3694.3|3703|3694|3703.3|3694.3|3702.6|3693.6|0
1669784100000|2022-11-30 04:55:00|3703.2|3694.2|3703.2|3694.2|3703.3|3694.3|3703|3694|0
1669784400000|2022-11-30 05:00:00|3703.3|3694.3|3701|3697|3706|3702|3695.5|3691.5|901
1669784700000|2022-11-30 05:05:00|3701.5|3697.5|3711|3707|3711|3707|3701.5|3697.5|434
1669785000000|2022-11-30 05:10:00|3710.5|3706.5|3716|3712|3719.5|3715.5|3706|3702|497
1669785300000|2022-11-30 05:15:00|3715.5|3711.5|3728|3724|3728|3724|3713|3709|967
1669785600000|2022-11-30 05:20:00|3729|3725|3725|3721|3739|3735|3722|3718|1451
1669785900000|2022-11-30 05:25:00|3724|3720|3721|3717|3728|3724|3721|3717|638
1669786200000|2022-11-30 05:30:00|3720.5|3716.5|3730|3726|3732|3728|3719|3715|590
1669786500000|2022-11-30 05:35:00|3729.5|3725.5|3714.5|3710.5|3730.5|3726.5|3714.5|3710.5|619
1669786800000|2022-11-30 05:40:00|3714|3710|3712|3708|3722|3718|3711|3707|460
1669787100000|2022-11-30 05:45:00|3711.5|3707.5|3697|3693|3713|3709|3696|3692|866
1669787400000|2022-11-30 05:50:00|3698|3694|3689|3685|3702.5|3698.5|3688|3684|806
1669787700000|2022-11-30 05:55:00|3689.5|3685.5|3679|3675|3691|3687|3679|3675|676
1669788000000|2022-11-30 06:00:00|3680|3676|3673|3669|3686|3682|3672.5|3668.5|780
1669788300000|2022-11-30 06:05:00|3672|3668|3678|3674|3684|3680|3670|3666|802
1669788600000|2022-11-30 06:10:00|3677|3673|3680|3676|3686|3682|3677|3673|264
1669788900000|2022-11-30 06:15:00|3679.5|3675.5|3692|3688|3694|3690|3678|3674|867
1669789200000|2022-11-30 06:20:00|3693|3689|3691.5|3687.5|3696|3692|3690|3686|455
1669789500000|2022-11-30 06:25:00|3692|3688|3682.5|3678.5|3692|3688|3682|3678|393
1669789800000|2022-11-30 06:30:00|3683|3679|3688|3684|3689|3685|3680|3676|501
1669790100000|2022-11-30 06:35:00|3688.5|3684.5|3685.5|3681.5|3690|3686|3680|3676|539
1669790400000|2022-11-30 06:40:00|3685|3681|3688|3684|3689|3685|3684|3680|175
1669790700000|2022-11-30 06:45:00|3688.5|3684.5|3700|3696|3700|3696|3687|3683|638
1669791000000|2022-11-30 06:50:00|3701|3697|3700|3696|3703|3699|3698|3694|665
1669791300000|2022-11-30 06:55:00|3699.5|3695.5|3716|3712|3717|3713|3699|3695|862
1669791600000|2022-11-30 07:00:00|3714|3710|3731.5|3727.5|3736|3732|3712.5|3708.5|1324
1669791900000|2022-11-30 07:05:00|3732|3728|3756|3752|3758|3754|3728|3724|2253
1669792200000|2022-11-30 07:10:00|3756.5|3752.5|3779.5|3775.5|3783|3779|3751.5|3747.5|2416
1669792500000|2022-11-30 07:15:00|3781|3777|3772|3768|3781|3777|3764|3760|1501
1669792800000|2022-11-30 07:20:00|3771|3767|3781|3777|3784|3780|3770|3766|1097
1669793100000|2022-11-30 07:25:00|3780.5|3776.5|3798|3794|3814.5|3810.5|3780.5|3776.5|2871
1669793400000|2022-11-30 07:30:00|3798.5|3794.5|3786|3782|3800.5|3796.5|3775|3771|2487
1669793700000|2022-11-30 07:35:00|3785.5|3781.5|3783|3779|3791|3787|3776.5|3772.5|1252
1669794000000|2022-11-30 07:40:00|3783.5|3779.5|3791|3787|3794|3790|3782.5|3778.5|1134
1669794300000|2022-11-30 07:45:00|3789.5|3785.5|3801|3797|3803|3799|3788|3784|1409
1669794600000|2022-11-30 07:50:00|3800.5|3796.5|3814|3810|3818|3814|3792|3788|1893
1669794900000|2022-11-30 07:55:00|3813.5|3809.5|3819|3815|3822|3818|3810|3806|3745
1669795200000|2022-11-30 08:00:00|3817.7|3813.7|3801.7|3797.7|3821.2|3817.2|3801.7|3797.7|1754
1669795500000|2022-11-30 08:05:00|3802.2|3798.2|3797.7|3793.7|3808.7|3804.7|3791.7|3787.7|1609
1669795800000|2022-11-30 08:10:00|3798.7|3794.7|3800.7|3796.7|3802.7|3798.7|3788.7|3784.7|2366
1669796100000|2022-11-30 08:15:00|3799.7|3795.7|3789.7|3785.7|3802.7|3798.7|3789.7|3785.7|7249
1669796400000|2022-11-30 08:20:00|3788.7|3784.7|3792.7|3788.7|3795.7|3791.7|3785.7|3781.7|1038
1669796700000|2022-11-30 08:25:00|3793.7|3789.7|3795.2|3791.2|3795.7|3791.7|3786.2|3782.2|1050
1669797000000|2022-11-30 08:30:00|3795.9|3786.9|3795.8|3786.8|3796.6|3787.6|3794.1|3785.1|0
1669797300000|2022-11-30 08:35:00|3795.6|3786.6|3794.5|3785.5|3796.4|3787.4|3794.5|3785.5|0
1669797600000|2022-11-30 08:40:00|3794.6|3785.6|3794.2|3785.2|3795.3|3786.3|3793|3784|0
1669797900000|2022-11-30 08:45:00|3794.3|3785.3|3794.3|3785.3|3796.4|3787.4|3793.9|3784.9|0
1669798200000|2022-11-30 08:50:00|3794.1|3785.1|3793.9|3784.9|3794.7|3785.7|3793.2|3784.2|0
1669798500000|2022-11-30 08:55:00|3794|3785|3795.3|3786.3|3795.8|3786.8|3793.5|3784.5|0
1669798800000|2022-11-30 09:00:00|3795.5|3786.5|3796.8|3787.8|3798.6|3789.6|3795.5|3786.5|0
1669799100000|2022-11-30 09:05:00|3797.2|3788.2|3798|3789|3798.6|3789.6|3797|3788|0
1669799400000|2022-11-30 09:10:00|3798.1|3789.1|3799.2|3790.2|3800.4|3791.4|3797.5|3788.5|0
1669799700000|2022-11-30 09:15:00|3807.2|3801.2|3814.2|3808.2|3815.7|3809.7|3804.2|3798.2|320
1669800000000|2022-11-30 09:20:00|3814.7|3808.7|3822.7|3816.7|3822.7|3816.7|3813.7|3807.7|348
1669800300000|2022-11-30 09:25:00|3822.2|3816.2|3833.7|3827.7|3833.7|3827.7|3820.2|3814.2|316
1669800600000|2022-11-30 09:30:00|3835.7|3829.7|3839.2|3833.2|3839.7|3833.7|3823.2|3817.2|365
1669800900000|2022-11-30 09:35:00|3839.7|3833.7|3831.7|3825.7|3842.2|3836.2|3831.2|3825.2|224
1669801200000|2022-11-30 09:40:00|3831.2|3825.2|3841.2|3835.2|3841.7|3835.7|3825.7|3819.7|350
1669801500000|2022-11-30 09:45:00|3840.7|3834.7|3850.7|3844.7|3851.2|3845.2|3837.7|3831.7|280
1669801800000|2022-11-30 09:50:00|3851.2|3845.2|3849.7|3843.7|3855.7|3849.7|3845.2|3839.2|625
1669802100000|2022-11-30 09:55:00|3850.2|3844.2|3860.2|3854.2|3860.2|3854.2|3850.2|3844.2|354
1669802400000|2022-11-30 10:00:00|3860.7|3854.7|3852.7|3846.7|3865.7|3859.7|3852.7|3846.7|202
1669802700000|2022-11-30 10:05:00|3852.2|3846.2|3855.2|3849.2|3857.7|3851.7|3850.7|3844.7|81
1669803000000|2022-11-30 10:10:00|3854.7|3848.7|3858.7|3852.7|3859.2|3853.2|3851.7|3845.7|51
1669803300000|2022-11-30 10:15:00|3859.2|3852.2|3850.2|3843.2|3862.2|3854.2|3848.2|3841.2|67
1669803600000|2022-11-30 10:20:00|3851.2|3844.2|3848.2|3840.2|3852.2|3845.2|3844.2|3837.2|47
1669803900000|2022-11-30 10:25:00|3847.2|3841.2|3862.2|3854.2|3863.2|3856.2|3847.2|3841.2|143
1669804200000|2022-11-30 10:30:00|3861.2|3853.2|3861.2|3853.2|3862.2|3855.2|3855.2|3848.2|33
1669804500000|2022-11-30 10:35:00|3860.2|3854.2|3860.2|3853.2|3861.2|3854.2|3857.2|3850.2|20
1669804800000|2022-11-30 10:40:00|3861.2|3854.2|3868.2|3860.2|3874.2|3866.2|3861.2|3854.2|144
1669805100000|2022-11-30 10:45:00|3867.2|3861.2|3869.2|3861.2|3870.2|3863.2|3863.2|3856.2|42
1669805400000|2022-11-30 10:50:00|3868.2|3860.2|3859.2|3851.2|3869.2|3860.2|3856.2|3849.2|44
1669805700000|2022-11-30 10:55:00|3858.2|3850.2|3856.2|3848.2|3860.2|3852.2|3856.2|3848.2|26
1669806000000|2022-11-30 11:00:00|3855.2|3849.2|3859.2|3851.2|3860.2|3852.2|3855.2|3848.2|38
1669806300000|2022-11-30 11:05:00|3858.2|3852.2|3850.2|3842.2|3863.2|3856.2|3850.2|3842.2|103
1669806600000|2022-11-30 11:10:00|3851.2|3843.2|3857.2|3850.2|3860.2|3852.2|3848.2|3841.2|110
1669806900000|2022-11-30 11:15:00|3856.2|3849.2|3860.2|3853.2|3861.2|3854.2|3855.2|3847.2|53
1669807200000|2022-11-30 11:20:00|3859.2|3851.2|3857.2|3850.2|3862.2|3855.2|3857.2|3850.2|28
1669807500000|2022-11-30 11:25:00|3858.2|3851.2|3858.2|3851.2|3859.2|3851.2|3854.2|3847.2|12
1669807800000|2022-11-30 11:30:00|3859.2|3852.2|3857.2|3850.2|3862.2|3854.2|3855.2|3848.2|25
1669808100000|2022-11-30 11:35:00|3859.2|3851.2|3864.2|3857.2|3864.2|3857.2|3858.2|3851.2|43
1669808400000|2022-11-30 11:40:00|3863.2|3856.2|3862.2|3855.2|3864.2|3857.2|3860.2|3853.2|39
1669808700000|2022-11-30 11:45:00|3864.2|3854.2|3859.2|3851.2|3866.2|3858.2|3858.2|3851.2|44
1669809000000|2022-11-30 11:50:00|3860.2|3852.2|3860.2|3853.2|3863.2|3856.2|3857.2|3850.2|26
1669809300000|2022-11-30 11:55:00|3861.2|3854.2|3862.2|3854.2|3865.2|3857.2|3860.2|3854.2|28
1669809600000|2022-11-30 12:00:00|3861.2|3855.2|3857.2|3850.2|3862.2|3855.2|3857.2|3850.2|26
1669809900000|2022-11-30 12:05:00|3858.2|3851.2|3863.2|3856.2|3864.2|3856.2|3858.2|3850.2|25
1669810200000|2022-11-30 12:10:00|3862.2|3855.2|3862.2|3855.2|3864.2|3856.2|3859.2|3852.2|48
1669810500000|2022-11-30 12:15:00|3861.2|3854.2|3858.2|3851.2|3862.2|3855.2|3857.2|3850.2|30
1669810800000|2022-11-30 12:20:00|3859.2|3852.2|3854.2|3847.2|3859.2|3852.2|3854.2|3846.2|32
1669811100000|2022-11-30 12:25:00|3855.2|3848.2|3853.2|3845.2|3855.2|3848.2|3851.2|3844.2|45
1669811400000|2022-11-30 12:30:00|3854.2|3846.2|3855.2|3848.2|3857.2|3849.2|3853.2|3846.2|38
1669811700000|2022-11-30 12:35:00|3854.2|3846.2|3852.2|3844.2|3855.2|3848.2|3852.2|3844.2|39
1669812000000|2022-11-30 12:40:00|3851.2|3845.2|3853.2|3846.2|3853.2|3846.2|3851.2|3845.2|18
1669812300000|2022-11-30 12:45:00|3855.2|3847.2|3855.2|3848.2|3856.2|3848.2|3853.2|3846.2|14
1669812600000|2022-11-30 12:50:00|3856.2|3849.2|3857.2|3850.2|3859.2|3852.2|3854.2|3847.2|25
1669812900000|2022-11-30 12:55:00|3858.2|3851.2|3853.2|3845.2|3858.2|3851.2|3853.2|3845.2|39
1669813200000|2022-11-30 13:00:00|3854.2|3846.2|3856.2|3847.2|3856.2|3849.2|3852.2|3845.2|23
1669813500000|2022-11-30 13:05:00|3855.2|3848.2|3851.2|3843.2|3859.2|3852.2|3850.2|3842.2|45
1669813800000|2022-11-30 13:10:00|3850.2|3844.2|3861.2|3852.2|3861.2|3853.2|3850.2|3843.2|27
1669814100000|2022-11-30 13:15:00|3862.2|3853.2|3856.2|3848.2|3866.2|3858.2|3853.2|3846.2|84
1669814400000|2022-11-30 13:20:00|3857.2|3849.2|3852.2|3844.2|3858.2|3850.2|3848.2|3840.2|110
1669814700000|2022-11-30 13:25:00|3851.2|3843.2|3853.2|3845.2|3855.2|3847.2|3850.2|3842.2|54
1669815000000|2022-11-30 13:30:00|3852.2|3846.2|3844.2|3836.2|3855.2|3847.2|3838.2|3831.2|123
1669815300000|2022-11-30 13:35:00|3843.2|3837.2|3842.2|3835.2|3844.2|3837.2|3837.2|3830.2|58
1669815600000|2022-11-30 13:40:00|3843.2|3836.2|3840.2|3831.2|3846.2|3839.2|3838.2|3831.2|51
1669815900000|2022-11-30 13:45:00|3839.2|3832.2|3837.2|3829.2|3841.2|3834.2|3836.2|3828.2|100
1669816200000|2022-11-30 13:50:00|3836.2|3830.2|3842.2|3834.2|3842.2|3835.2|3835.2|3828.2|48
1669816500000|2022-11-30 13:55:00|3841.2|3833.2|3836.7|3830.7|3842.2|3833.2|3832.2|3824.2|36
1669816800000|2022-11-30 14:00:00|3837.2|3831.2|3835.2|3829.2|3837.7|3831.7|3831.7|3825.7|66
1669817100000|2022-11-30 14:05:00|3835.7|3829.7|3842.2|3836.2|3846.7|3840.7|3834.7|3828.7|129
1669817400000|2022-11-30 14:10:00|3842.7|3836.7|3842.7|3836.7|3846.7|3840.7|3841.7|3835.7|78
1669817700000|2022-11-30 14:15:00|3843.2|3837.2|3848.2|3842.2|3848.7|3842.7|3843.2|3837.2|56
1669818000000|2022-11-30 14:20:00|3847.7|3841.7|3844.7|3838.7|3849.2|3843.2|3844.7|3838.7|50
1669818300000|2022-11-30 14:25:00|3844.2|3838.2|3853.2|3847.2|3854.7|3848.7|3843.7|3837.7|85
1669818600000|2022-11-30 14:30:00|3852.2|3846.2|3854.2|3848.2|3873.7|3867.7|3845.7|3839.7|597
1669818900000|2022-11-30 14:35:00|3853.7|3847.7|3860.2|3854.2|3876.2|3870.2|3851.2|3845.2|481
1669819200000|2022-11-30 14:40:00|3859.7|3853.7|3872.7|3866.7|3875.2|3869.2|3858.7|3852.7|169
1669819500000|2022-11-30 14:45:00|3871.7|3865.7|3882.7|3876.7|3884.7|3878.7|3866.2|3860.2|444
1669819800000|2022-11-30 14:50:00|3883.2|3877.2|3903.7|3897.7|3913.7|3907.7|3882.2|3876.2|592
1669820100000|2022-11-30 14:55:00|3903.2|3897.2|3923.7|3917.7|3924.2|3918.2|3903.2|3897.2|245
1669820400000|2022-11-30 15:00:00|3923.2|3917.2|3900.2|3894.2|3925.2|3919.2|3896.7|3890.7|203
1669820700000|2022-11-30 15:05:00|3899.7|3893.7|3895.2|3889.2|3910.2|3904.2|3895.2|3889.2|135
1669821000000|2022-11-30 15:10:00|3894.7|3888.7|3905.7|3899.7|3907.7|3901.7|3891.7|3885.7|176
1669821300000|2022-11-30 15:15:00|3905.2|3899.2|3910.2|3904.2|3916.2|3910.2|3903.7|3897.7|318
1669821600000|2022-11-30 15:20:00|3909.2|3903.2|3919.7|3913.7|3924.2|3918.2|3909.2|3903.2|273
1669821900000|2022-11-30 15:25:00|3919.2|3913.2|3922.2|3916.2|3927.2|3921.2|3914.2|3908.2|223
1669822200000|2022-11-30 15:30:00|3922.7|3916.7|3914.2|3908.2|3925.2|3919.2|3912.2|3906.2|143
1669822500000|2022-11-30 15:35:00|3913.7|3907.7|3911.2|3905.2|3920.2|3914.2|3908.2|3902.2|119
1669822800000|2022-11-30 15:40:00|3911.7|3905.7|3914.2|3908.2|3915.7|3909.7|3909.2|3903.2|70
1669823100000|2022-11-30 15:45:00|3913.7|3907.7|3900.2|3894.2|3913.7|3907.7|3900.2|3894.2|60
1669823400000|2022-11-30 15:50:00|3899.7|3893.7|3905.7|3899.7|3907.7|3901.7|3897.2|3891.2|91
1669823700000|2022-11-30 15:55:00|3905.2|3899.2|3892.2|3886.2|3913.2|3907.2|3892.2|3886.2|87
1669824000000|2022-11-30 16:00:00|3893.2|3887.2|3883.7|3877.7|3898.2|3892.2|3883.7|3877.7|214
1669824300000|2022-11-30 16:05:00|3884.2|3878.2|3889.7|3883.7|3894.7|3888.7|3883.7|3877.7|124
1669824600000|2022-11-30 16:10:00|3889.2|3883.2|3885.2|3879.2|3895.2|3889.2|3885.2|3879.2|90
1669824900000|2022-11-30 16:15:00|3884.7|3878.7|3891.2|3885.2|3895.2|3889.2|3884.2|3878.2|115
1669825200000|2022-11-30 16:20:00|3890.7|3884.7|3899.7|3893.7|3900.2|3894.2|3890.2|3884.2|76
1669825500000|2022-11-30 16:25:00|3899.2|3893.2|3897.7|3891.7|3903.2|3897.2|3893.7|3887.7|42
1669825800000|2022-11-30 16:30:00|3898.2|3892.2|3902.2|3896.2|3903.2|3897.2|3895.2|3889.2|68
1669826100000|2022-11-30 16:35:00|3902.7|3896.7|3904.7|3898.7|3904.7|3898.7|3897.2|3891.2|52
1669826400000|2022-11-30 16:40:00|3904.2|3898.2|3907.7|3901.7|3910.2|3904.2|3903.2|3897.2|31
1669826700000|2022-11-30 16:45:00|3907.2|3901.2|3915.7|3909.7|3918.2|3912.2|3906.7|3900.7|89
1669827000000|2022-11-30 16:50:00|3916.2|3910.2|3910.2|3904.2|3917.2|3911.2|3908.7|3902.7|50
1669827300000|2022-11-30 16:55:00|3910.7|3904.7|3908.7|3902.7|3913.2|3907.2|3907.2|3901.2|23
1669827600000|2022-11-30 17:00:00|3909.2|3903.2|3908.7|3902.7|3910.7|3904.7|3904.2|3898.2|34
1669827900000|2022-11-30 17:05:00|3908.2|3902.2|3900.7|3894.7|3908.7|3902.7|3897.7|3891.7|85
1669828200000|2022-11-30 17:10:00|3900.2|3894.2|3901.7|3895.7|3903.7|3897.7|3899.7|3893.7|93
1669828500000|2022-11-30 17:15:00|3900.7|3894.7|3895.7|3889.7|3901.2|3895.2|3892.7|3886.7|114
1669828800000|2022-11-30 17:20:00|3895.2|3889.2|3895.2|3889.2|3897.7|3891.7|3891.7|3885.7|135
1669829100000|2022-11-30 17:25:00|3895.7|3889.7|3900.2|3894.2|3900.7|3894.7|3893.7|3887.7|65
1669829400000|2022-11-30 17:30:00|3899.7|3893.7|3900.2|3894.2|3903.2|3897.2|3895.7|3889.7|65
1669829700000|2022-11-30 17:35:00|3899.7|3893.7|3893.7|3887.7|3900.2|3894.2|3892.7|3886.7|33
1669830000000|2022-11-30 17:40:00|3894.7|3888.7|3898.7|3892.7|3901.2|3895.2|3893.7|3887.7|79
1669830300000|2022-11-30 17:45:00|3899.2|3893.2|3898.2|3892.2|3900.7|3894.7|3895.7|3889.7|102
1669830600000|2022-11-30 17:50:00|3898.7|3892.7|3898.7|3892.7|3901.7|3895.7|3898.7|3892.7|119
1669830900000|2022-11-30 17:55:00|3897.7|3891.7|3898.7|3892.7|3900.7|3894.7|3895.7|3889.7|144
1669831200000|2022-11-30 18:00:00|3899.2|3893.2|3908.7|3902.7|3908.7|3902.7|3898.7|3892.7|70
1669831500000|2022-11-30 18:05:00|3908.2|3902.2|3914.2|3908.2|3914.7|3908.7|3907.7|3901.7|83
1669831800000|2022-11-30 18:10:00|3914.7|3908.7|3913.7|3907.7|3916.2|3910.2|3911.7|3905.7|102
1669832100000|2022-11-30 18:15:00|3913.2|3907.2|3912.7|3906.7|3914.2|3908.2|3910.7|3904.7|35
1669832400000|2022-11-30 18:20:00|3911.7|3905.7|3915.7|3909.7|3916.2|3910.2|3911.7|3905.7|37
1669832700000|2022-11-30 18:25:00|3917.7|3911.7|3915.7|3909.7|3919.7|3913.7|3915.7|3909.7|103
1669833000000|2022-11-30 18:30:00|3915.2|3909.2|3917.2|3911.2|3925.7|3919.7|3907.7|3901.7|94
1669833300000|2022-11-30 18:35:00|3917.7|3911.7|3934.7|3928.7|3941.2|3935.2|3917.7|3911.7|81
1669833600000|2022-11-30 18:40:00|3935.2|3929.2|3935.2|3929.2|3942.2|3936.2|3931.2|3925.2|76
1669833900000|2022-11-30 18:45:00|3935.7|3929.7|3935.7|3929.7|3937.7|3931.7|3916.7|3910.7|125
1669834200000|2022-11-30 18:50:00|3935.2|3929.2|3938.7|3932.7|3942.2|3936.2|3933.7|3927.7|28
1669834500000|2022-11-30 18:55:00|3938.2|3932.2|3950.8|3941.8|3953.7|3947.7|3938.2|3932.2|56
1669834800000|2022-11-30 19:00:00|3950.7|3941.7|3961.9|3952.9|3962.6|3953.6|3950.7|3941.7|0
1669835100000|2022-11-30 19:05:00|3962|3953|3958.1|3949.1|3965.9|3956.9|3958.1|3949.1|0
1669835400000|2022-11-30 19:10:00|3958|3949|3963.8|3954.8|3963.8|3954.8|3957.9|3948.9|0
1669835700000|2022-11-30 19:15:00|3963.9|3954.9|3977.8|3968.8|3977.9|3968.9|3961.7|3952.7|0
1669836000000|2022-11-30 19:20:00|3978.3|3969.3|3961.4|3952.4|3978.7|3969.7|3961.4|3952.4|0
1669836300000|2022-11-30 19:25:00|3961.5|3952.5|3972.6|3963.6|3974.6|3965.6|3954.6|3945.6|0
1669836600000|2022-11-30 19:30:00|3972.7|3963.7|3964.9|3955.9|3972.8|3963.8|3960.1|3951.1|0
1669836900000|2022-11-30 19:35:00|3964.8|3955.8|3965.8|3956.8|3968.2|3959.2|3963.1|3954.1|0
1669837200000|2022-11-30 19:40:00|3965.9|3956.9|3958.4|3949.4|3968.2|3959.2|3958.2|3949.2|0
1669837500000|2022-11-30 19:45:00|3958.5|3949.5|3963.1|3954.1|3964.4|3955.4|3956.8|3947.8|0
1669837800000|2022-11-30 19:50:00|3963|3954|3966.6|3957.6|3967.2|3958.2|3959.8|3950.8|0
1669838100000|2022-11-30 19:55:00|3966.7|3957.7|3965.7|3956.7|3967|3958|3962.6|3953.6|0
1669838400000|2022-11-30 20:00:00|3965.8|3956.8|3964.8|3955.8|3966.5|3957.5|3962.3|3953.3|0
1669838700000|2022-11-30 20:05:00|3964.7|3955.7|3967.6|3958.6|3967.8|3958.8|3964|3955|0
1669839000000|2022-11-30 20:10:00|3967.5|3958.5|3968.5|3959.5|3970.4|3961.4|3967.1|3958.1|0
1669839300000|2022-11-30 20:15:00|3968|3959|3973.1|3964.1|3974|3965|3967.3|3958.3|0
1669839600000|2022-11-30 20:20:00|3973|3964|3975.3|3966.3|3977.2|3968.2|3972.8|3963.8|0
1669839900000|2022-11-30 20:25:00|3975.4|3966.4|3976.3|3967.3|3977.3|3968.3|3974.2|3965.2|0
1669840200000|2022-11-30 20:30:00|3975.8|3966.8|3978.8|3969.8|3978.9|3969.9|3972.6|3963.6|0
1669840500000|2022-11-30 20:35:00|3978.9|3969.9|3971|3962|3979.3|3970.3|3970.9|3961.9|0
1669840800000|2022-11-30 20:40:00|3970.9|3961.9|3966.9|3957.9|3970.9|3961.9|3962.7|3953.7|0
1669841100000|2022-11-30 20:45:00|3966.8|3957.8|3966.7|3957.7|3969.8|3960.8|3964.6|3955.6|0
1669841400000|2022-11-30 20:50:00|3966.9|3957.9|3972.5|3963.5|3973|3964|3965.7|3956.7|0
1669841700000|2022-11-30 20:55:00|3972.6|3963.6|3976.4|3967.4|3976.9|3967.9|3966.5|3957.5|0
1669842000000|2022-11-30 21:00:00|3976.6|3967.6|3974.9|3965.9|3979.8|3970.8|3971.7|3962.7|0
1669842300000|2022-11-30 21:05:00|3974.8|3965.8|3979.1|3970.1|3979.7|3970.7|3974.5|3965.5|0
1669842600000|2022-11-30 21:10:00|3978.8|3969.8|3979.5|3970.5|3979.7|3970.7|3977|3968|0
1669842900000|2022-11-30 21:15:00|3979.3|3970.3|3979.7|3970.7|3979.8|3970.8|3977.9|3968.9|0
1669843200000|2022-11-30 21:20:00|3979.5|3970.5|3978.7|3969.7|3980.8|3971.8|3978.7|3969.7|0
1669843500000|2022-11-30 21:25:00|3978.9|3969.9|3973.7|3964.7|3979.1|3970.1|3973.1|3964.1|0
1669843800000|2022-11-30 21:30:00|3973.6|3964.6|3976.7|3967.7|3977.2|3968.2|3973.6|3964.6|0
1669844100000|2022-11-30 21:35:00|3976.6|3967.6|3977|3968|3977|3968|3975.7|3966.7|0
1669844400000|2022-11-30 21:40:00|3976.8|3967.8|3977.6|3968.6|3978|3969|3976.6|3967.6|0
1669844700000|2022-11-30 21:45:00|3977.5|3968.5|3977.1|3968.1|3977.8|3968.8|3977.1|3968.1|0
1669845000000|2022-11-30 21:50:00|3976.9|3967.9|3978.1|3969.1|3978.5|3969.5|3976.9|3967.9|0
1669845300000|2022-11-30 21:55:00|3978|3969|3978.5|3969.5|3978.8|3969.8|3977.9|3968.9|0
1669845600000|2022-11-30 22:00:00|3978.4|3969.4|3980|3971|3980.3|3971.3|3978.4|3969.4|0
1669845900000|2022-11-30 22:05:00|3979.7|3970.7|3980.2|3971.2|3980.3|3971.3|3979.6|3970.6|0
1669846200000|2022-11-30 22:10:00|3980|3971|3980.6|3971.6|3980.6|3971.6|3979.9|3970.9|0
1669846500000|2022-11-30 22:15:00|3980.5|3971.5|3982.1|3973.1|3982.3|3973.3|3980.4|3971.4|0
1669846800000|2022-11-30 22:20:00|3982.2|3973.2|3981.5|3972.5|3982.2|3973.2|3981.5|3972.5|0
1669847100000|2022-11-30 22:25:00|3981.6|3972.6|3980.9|3971.9|3981.7|3972.7|3980.7|3971.7|0
1669847400000|2022-11-30 22:30:00|3980.8|3971.8|3980.6|3971.6|3980.8|3971.8|3980.4|3971.4|0
1669847700000|2022-11-30 22:35:00|3980.4|3971.4|3980.7|3971.7|3980.8|3971.8|3980.4|3971.4|0
1669848000000|2022-11-30 22:40:00|3980.6|3971.6|3982|3973|3982|3973|3980.6|3971.6|0
1669848300000|2022-11-30 22:45:00|3982.3|3973.3|3982.3|3973.3|3982.4|3973.4|3982.2|3973.2|0
1669848600000|2022-11-30 22:50:00|3982.2|3973.2|3982.3|3973.3|3982.4|3973.4|3982.1|3973.1|0
1669848900000|2022-11-30 22:55:00|3982.2|3973.2|3982.8|3973.8|3982.8|3973.8|3982.2|3973.2|0
1669849200000|2022-11-30 23:00:00|3983.8|3974.8|3983.4|3974.4|3985.9|3976.9|3982.2|3973.2|0
1669849500000|2022-11-30 23:05:00|3983.5|3974.5|3982.5|3973.5|3984|3975|3982.1|3973.1|0
1669849800000|2022-11-30 23:10:00|3982.4|3973.4|3982.7|3973.7|3983.7|3974.7|3982.1|3973.1|0
1669850100000|2022-11-30 23:15:00|3982.9|3973.9|3984.2|3975.2|3984.4|3975.4|3981.5|3972.5|0
1669850400000|2022-11-30 23:20:00|3984.3|3975.3|3984.5|3975.5|3984.9|3975.9|3984|3975|0
1669850700000|2022-11-30 23:25:00|3984.7|3975.7|3984.1|3975.1|3984.7|3975.7|3984|3975|0
1669851000000|2022-11-30 23:30:00|3984|3975|3984.4|3975.4|3984.6|3975.6|3983.4|3974.4|0
1669851300000|2022-11-30 23:35:00|3984.5|3975.5|3985|3976|3985.4|3976.4|3984.1|3975.1|0
1669851600000|2022-11-30 23:40:00|3985.1|3976.1|3986.9|3977.9|3987.1|3978.1|3985|3976|0
1669851900000|2022-11-30 23:45:00|3987.1|3978.1|3987.3|3978.3|3987.3|3978.3|3986.5|3977.5|0
1669852200000|2022-11-30 23:50:00|3987.6|3978.6|3988.8|3979.8|3989|3980|3987.3|3978.3|0
1669852500000|2022-11-30 23:55:00|3989|3980|3988.1|3979.1|3989.1|3980.1|3988.1|3979.1|0
1669852800000|2022-12-01 00:00:00|3987.8|3978.8|3990.1|3981.1|3990.3|3981.3|3987.7|3978.7|0
1669853100000|2022-12-01 00:05:00|3990.3|3981.3|3988.3|3979.3|3990.3|3981.3|3987.1|3978.1|0
1669853400000|2022-12-01 00:10:00|3988.2|3979.2|3988.1|3979.1|3988.5|3979.5|3987.1|3978.1|0
1669853700000|2022-12-01 00:15:00|3987.9|3978.9|3989|3980|3989.7|3980.7|3987|3978|0
1669854000000|2022-12-01 00:20:00|3989.3|3980.3|3989.9|3980.9|3990.3|3981.3|3989|3980|0
1669854300000|2022-12-01 00:25:00|3989.8|3980.8|3989.4|3980.4|3990.8|3981.8|3989.2|3980.2|0
1669854600000|2022-12-01 00:30:00|3989.3|3980.3|3988.7|3979.7|3989.5|3980.5|3988.2|3979.2|0
1669854900000|2022-12-01 00:35:00|3988.8|3979.8|3987.7|3978.7|3988.9|3979.9|3987.6|3978.6|0
1669855200000|2022-12-01 00:40:00|3987.8|3978.8|3987.7|3978.7|3987.9|3978.9|3986.8|3977.8|0
1669855500000|2022-12-01 00:45:00|3987.6|3978.6|3986.3|3977.3|3988.7|3979.7|3986.3|3977.3|0
1669855800000|2022-12-01 00:50:00|3986.4|3977.4|3987.9|3978.9|3988.3|3979.3|3985.4|3976.4|0
1669856100000|2022-12-01 00:55:00|3988|3979|3988.1|3979.1|3988.7|3979.7|3987.8|3978.8|0
1669856400000|2022-12-01 01:00:00|3987.9|3978.9|3985|3976|3988.2|3979.2|3984.5|3975.5|0
1669856700000|2022-12-01 01:05:00|3984.9|3975.9|3983.1|3974.1|3985.2|3976.2|3982.5|3973.5|0
1669857000000|2022-12-01 01:10:00|3982.9|3973.9|3982.4|3973.4|3983.3|3974.3|3982.4|3973.4|0
1669857300000|2022-12-01 01:15:00|3982.8|3973.8|3956.2|3952.2|3982.8|3973.8|3948.2|3944.2|1436
1669857600000|2022-12-01 01:20:00|3955.7|3951.7|3958.7|3954.7|3970.2|3966.2|3954.2|3950.2|1118
1669857900000|2022-12-01 01:25:00|3958.2|3954.2|3952.7|3948.7|3958.7|3954.7|3948.7|3944.7|638
1669858200000|2022-12-01 01:30:00|3953.2|3949.2|3985.7|3981.7|4022.2|4018.2|3953.2|3949.2|6426
1669858500000|2022-12-01 01:35:00|3987.2|3983.2|3934.8|3930.8|3993.7|3989.7|3926.8|3922.8|3583
1669858800000|2022-12-01 01:40:00|3932.8|3928.8|3960.8|3956.8|3968.3|3964.3|3925.8|3921.8|2417
1669859100000|2022-12-01 01:45:00|3960.3|3956.3|3958.3|3954.3|3971.8|3967.8|3945.8|3941.8|2233
1669859400000|2022-12-01 01:50:00|3958.8|3954.8|3943.8|3939.8|3959.3|3955.3|3939.8|3935.8|2472
1669859700000|2022-12-01 01:55:00|3942.8|3938.8|3907.3|3903.3|3944.8|3940.8|3906.8|3902.8|3397
1669860000000|2022-12-01 02:00:00|3907.8|3903.8|3921.8|3917.8|3925.8|3921.8|3906.8|3902.8|2732
1669860300000|2022-12-01 02:05:00|3920.8|3916.8|3900.3|3896.3|3920.8|3916.8|3898.8|3894.8|1445
1669860600000|2022-12-01 02:10:00|3899.8|3895.8|3870.3|3866.3|3903.8|3899.8|3863.8|3859.8|2933
1669860900000|2022-12-01 02:15:00|3870.8|3866.8|3882.8|3878.8|3891.8|3887.8|3868.8|3864.8|1951
1669861200000|2022-12-01 02:20:00|3883.8|3879.8|3902.8|3898.8|3904.8|3900.8|3877.8|3873.8|1407
1669861500000|2022-12-01 02:25:00|3902.3|3898.3|3898.8|3894.8|3904.3|3900.3|3893.8|3889.8|1109
1669861800000|2022-12-01 02:30:00|3899.8|3895.8|3881.8|3877.8|3903.3|3899.3|3876.8|3872.8|1219
1669862100000|2022-12-01 02:35:00|3881.3|3877.3|3879.7|3875.7|3881.8|3877.8|3865.2|3861.2|1481
1669862400000|2022-12-01 02:40:00|3880.2|3876.2|3884.2|3880.2|3890.2|3886.2|3874.2|3870.2|1322
1669862700000|2022-12-01 02:45:00|3883.2|3879.2|3892.2|3888.2|3895.2|3891.2|3881.7|3877.7|1370
1669863000000|2022-12-01 02:50:00|3891.2|3887.2|3876.2|3872.2|3891.7|3887.7|3875.7|3871.7|1264
1669863300000|2022-12-01 02:55:00|3875.7|3871.7|3874.7|3870.7|3877.2|3873.2|3872.2|3868.2|1027
1669863600000|2022-12-01 03:00:00|3875.2|3871.2|3884.2|3880.2|3889.2|3885.2|3867.2|3863.2|1933
1669863900000|2022-12-01 03:05:00|3884.7|3880.7|3892.7|3888.7|3898.2|3894.2|3881.2|3877.2|1013
1669864200000|2022-12-01 03:10:00|3893.2|3889.2|3870.7|3866.7|3893.2|3889.2|3870.2|3866.2|1077
1669864500000|2022-12-01 03:15:00|3870.2|3866.2|3866.2|3862.2|3872.7|3868.7|3859.2|3855.2|1641
1669864800000|2022-12-01 03:20:00|3866.7|3862.7|3856.2|3852.2|3872.2|3868.2|3852.2|3848.2|1412
1669865100000|2022-12-01 03:25:00|3855.7|3851.7|3857.2|3853.2|3865.2|3861.2|3854.2|3850.2|645
1669865400000|2022-12-01 03:30:00|3857.7|3853.7|3869.7|3865.7|3870.2|3866.2|3855.2|3851.2|626
1669865700000|2022-12-01 03:35:00|3870.2|3866.2|3876.7|3872.7|3879.7|3875.7|3868.7|3864.7|479
1669866000000|2022-12-01 03:40:00|3876.2|3872.2|3880.2|3876.2|3881.2|3877.2|3874.2|3870.2|414
1669866300000|2022-12-01 03:45:00|3880.7|3876.7|3876.7|3872.7|3881.2|3877.2|3867.2|3863.2|457
1669866600000|2022-12-01 03:50:00|3877.2|3873.2|3889.2|3885.2|3889.2|3885.2|3876.7|3872.7|276
1669866900000|2022-12-01 03:55:00|3890.2|3886.2|3894.2|3890.2|3895.2|3891.2|3886.2|3882.2|357
1669867200000|2022-12-01 04:00:00|3893|3884|3892.4|3883.4|3893|3884|3892|3883|0
1669867500000|2022-12-01 04:05:00|3892.3|3883.3|3892.9|3883.9|3892.9|3883.9|3892.3|3883.3|0
1669867800000|2022-12-01 04:10:00|3893|3884|3893.2|3884.2|3893.5|3884.5|3892.9|3883.9|0
1669868100000|2022-12-01 04:15:00|3893.1|3884.1|3892.5|3883.5|3893.3|3884.3|3892.3|3883.3|0
1669868400000|2022-12-01 04:20:00|3892.6|3883.6|3892.6|3883.6|3892.6|3883.6|3892.3|3883.3|0
1669868700000|2022-12-01 04:25:00|3892.5|3883.5|3892.5|3883.5|3892.8|3883.8|3892.5|3883.5|0
1669869000000|2022-12-01 04:30:00|3892.4|3883.4|3894.2|3885.2|3894.2|3885.2|3892.3|3883.3|0
1669869300000|2022-12-01 04:35:00|3894.1|3885.1|3895|3886|3895.2|3886.2|3893.8|3884.8|0
1669869600000|2022-12-01 04:40:00|3894.9|3885.9|3895.1|3886.1|3895.1|3886.1|3894.6|3885.6|0
1669869900000|2022-12-01 04:45:00|3895|3886|3893.8|3884.8|3895.5|3886.5|3893.8|3884.8|0
1669870200000|2022-12-01 04:50:00|3893.9|3884.9|3893.6|3884.6|3894.1|3885.1|3893.4|3884.4|0
1669870500000|2022-12-01 04:55:00|3893.8|3884.8|3893.6|3884.6|3893.8|3884.8|3893.4|3884.4|0
1669870800000|2022-12-01 05:00:00|3893.7|3884.7|3880.7|3876.7|3893.7|3888.7|3875.2|3871.2|1368
1669871100000|2022-12-01 05:05:00|3880.2|3876.2|3886.2|3882.2|3898.7|3894.7|3872.2|3868.2|1168
1669871400000|2022-12-01 05:10:00|3885.2|3881.2|3878.2|3874.2|3886.2|3882.2|3870.2|3866.2|781
1669871700000|2022-12-01 05:15:00|3879.2|3875.2|3879.2|3875.2|3893.7|3889.7|3878.2|3874.2|771
1669872000000|2022-12-01 05:20:00|3880.2|3876.2|3888.7|3884.7|3889.2|3885.2|3878.7|3874.7|324
1669872300000|2022-12-01 05:25:00|3889.2|3885.2|3875.2|3871.2|3890.7|3886.7|3869.2|3865.2|626
1669872600000|2022-12-01 05:30:00|3874.7|3870.7|3885.2|3881.2|3885.2|3881.2|3873.2|3869.2|420
1669872900000|2022-12-01 05:35:00|3884.7|3880.7|3879.7|3875.7|3901.2|3897.2|3878.2|3874.2|1235
1669873200000|2022-12-01 05:40:00|3879.2|3875.2|3895.2|3891.2|3910.2|3906.2|3874.2|3870.2|2123
1669873500000|2022-12-01 05:45:00|3894.7|3890.7|3876.2|3872.2|3894.7|3890.7|3873.2|3869.2|1138
1669873800000|2022-12-01 05:50:00|3876.7|3872.7|3860.7|3856.7|3877.2|3873.2|3859.7|3855.7|842
1669874100000|2022-12-01 05:55:00|3861.2|3857.2|3868.2|3864.2|3875.2|3871.2|3860.2|3856.2|703
1669874400000|2022-12-01 06:00:00|3867.7|3863.7|3866.7|3862.7|3876.2|3872.2|3862.7|3858.7|496
1669874700000|2022-12-01 06:05:00|3866.2|3862.2|3870.2|3866.2|3874.2|3870.2|3864.2|3860.2|339
1669875000000|2022-12-01 06:10:00|3870.7|3866.7|3866.2|3862.2|3873.2|3869.2|3860.7|3856.7|388
1669875300000|2022-12-01 06:15:00|3865.7|3861.7|3873.7|3869.7|3876.2|3872.2|3862.2|3858.2|601
1669875600000|2022-12-01 06:20:00|3874.2|3870.2|3880.2|3876.2|3881.2|3877.2|3871.2|3867.2|537
1669875900000|2022-12-01 06:25:00|3880.7|3876.7|3874.2|3870.2|3883.2|3879.2|3872.2|3868.2|725
1669876200000|2022-12-01 06:30:00|3873.7|3869.7|3881.2|3877.2|3881.2|3877.2|3867.7|3863.7|521
1669876500000|2022-12-01 06:35:00|3880.2|3876.2|3888.7|3884.7|3889.2|3885.2|3879.2|3875.2|528
1669876800000|2022-12-01 06:40:00|3889.2|3885.2|3883.2|3879.2|3891.2|3887.2|3879.2|3875.2|633
1669877100000|2022-12-01 06:45:00|3882.2|3878.2|3882.7|3878.7|3888.7|3884.7|3880.2|3876.2|472
1669877400000|2022-12-01 06:50:00|3883.2|3879.2|3878.2|3874.2|3886.2|3882.2|3875.2|3871.2|532
1669877700000|2022-12-01 06:55:00|3879.2|3875.2|3878.2|3874.2|3885.2|3881.2|3871.7|3867.7|908
1669878000000|2022-12-01 07:00:00|3877.2|3873.2|3883.7|3879.7|3886.2|3882.2|3875.7|3871.7|469
1669878300000|2022-12-01 07:05:00|3883.2|3879.2|3890.2|3886.2|3890.2|3886.2|3881.2|3877.2|356
1669878600000|2022-12-01 07:10:00|3890.7|3886.7|3890.7|3886.7|3895.7|3891.7|3887.2|3883.2|572
1669878900000|2022-12-01 07:15:00|3891.7|3887.7|3902.2|3898.2|3903.2|3899.2|3890.2|3886.2|725
1669879200000|2022-12-01 07:20:00|3901.7|3897.7|3889.7|3885.7|3902.7|3898.7|3889.2|3885.2|414
1669879500000|2022-12-01 07:25:00|3889.2|3885.2|3889.2|3885.2|3890.2|3886.2|3884.2|3880.2|241
1669879800000|2022-12-01 07:30:00|3890.2|3886.2|3886.2|3882.2|3891.2|3887.2|3885.7|3881.7|535
1669880100000|2022-12-01 07:35:00|3887.2|3883.2|3891.2|3887.2|3895.2|3891.2|3886.2|3882.2|748
1669880400000|2022-12-01 07:40:00|3890.2|3886.2|3884.2|3880.2|3893.2|3889.2|3883.2|3879.2|851
1669880700000|2022-12-01 07:45:00|3883.7|3879.7|3866.7|3862.7|3885.2|3881.2|3858.2|3854.2|1615
1669881000000|2022-12-01 07:50:00|3866.2|3862.2|3832.2|3828.2|3866.7|3862.7|3832.2|3828.2|2607
1669881300000|2022-12-01 07:55:00|3831.2|3827.2|3835.2|3831.2|3847.7|3843.7|3831.2|3827.2|2893
1669881600000|2022-12-01 08:00:00|3836.2|3832.2|3835.2|3831.2|3845.2|3841.2|3828.2|3824.2|1476
1669881900000|2022-12-01 08:05:00|3834.7|3830.7|3830.2|3826.2|3839.7|3835.7|3830.2|3826.2|2543
1669882200000|2022-12-01 08:10:00|3831.2|3827.2|3841.2|3837.2|3843.2|3839.2|3831.2|3827.2|670
1669882500000|2022-12-01 08:15:00|3842.2|3838.2|3833.2|3829.2|3842.2|3838.2|3833.2|3829.2|671
1669882800000|2022-12-01 08:20:00|3834.2|3830.2|3819.2|3815.2|3836.2|3832.2|3819.2|3815.2|3283
1669883100000|2022-12-01 08:25:00|3819.7|3815.7|3824.2|3820.2|3824.7|3820.7|3817.2|3813.2|543
1669883400000|2022-12-01 08:30:00|3824.4|3815.4|3828.6|3819.6|3829.9|3820.9|3824.1|3815.1|0
1669883700000|2022-12-01 08:35:00|3828.5|3819.5|3827.5|3818.5|3828.5|3819.5|3826|3817|0
1669884000000|2022-12-01 08:40:00|3827.3|3818.3|3832|3823|3832.4|3823.4|3827.2|3818.2|0
1669884300000|2022-12-01 08:45:00|3831.9|3822.9|3832.2|3823.2|3834.1|3825.1|3830.6|3821.6|0
1669884600000|2022-12-01 08:50:00|3832.4|3823.4|3832.5|3823.5|3833.9|3824.9|3831.3|3822.3|0
1669884900000|2022-12-01 08:55:00|3832.7|3823.7|3833|3824|3834.3|3825.3|3832.4|3823.4|0
1669885200000|2022-12-01 09:00:00|3833.1|3824.1|3832.7|3823.7|3834.4|3825.4|3831.7|3822.7|0
1669885500000|2022-12-01 09:05:00|3832.5|3823.5|3830.6|3821.6|3832.7|3823.7|3829.9|3820.9|0
1669885800000|2022-12-01 09:10:00|3830.5|3821.5|3829.5|3820.5|3830.7|3821.7|3828.4|3819.4|0
1669886100000|2022-12-01 09:15:00|3829.3|3820.3|3828.7|3822.7|3829.3|3823.2|3824.7|3818.7|51
1669886400000|2022-12-01 09:20:00|3829.2|3823.2|3828.7|3822.7|3829.2|3823.2|3824.2|3818.2|29
1669886700000|2022-12-01 09:25:00|3828.2|3822.2|3836.2|3830.2|3837.2|3831.2|3827.2|3821.2|57
1669887000000|2022-12-01 09:30:00|3837.7|3831.7|3840.7|3834.7|3841.2|3835.2|3836.2|3830.2|53
1669887300000|2022-12-01 09:35:00|3841.2|3835.2|3835.2|3829.2|3841.2|3835.2|3833.2|3827.2|81
1669887600000|2022-12-01 09:40:00|3835.7|3829.7|3840.2|3834.2|3844.7|3838.7|3832.2|3826.2|71
1669887900000|2022-12-01 09:45:00|3839.7|3833.7|3840.7|3834.7|3841.2|3835.2|3837.7|3831.7|63
1669888200000|2022-12-01 09:50:00|3840.2|3834.2|3833.7|3827.7|3840.7|3834.7|3831.2|3825.2|44
1669888500000|2022-12-01 09:55:00|3834.2|3828.2|3834.7|3828.7|3836.7|3830.7|3832.7|3826.7|4
1669888800000|2022-12-01 10:00:00|3835.2|3829.2|3837.7|3831.7|3839.2|3833.2|3834.2|3828.2|15
1669889100000|2022-12-01 10:05:00|3837.2|3831.2|3832.7|3826.7|3837.7|3831.7|3832.7|3826.7|3
1669889400000|2022-12-01 10:10:00|3833.2|3827.2|3841.2|3835.2|3841.2|3835.2|3833.2|3827.2|7
1669889700000|2022-12-01 10:15:00|3841.7|3834.7|3837.7|3830.7|3841.7|3834.7|3837.7|3830.7|30
1669890000000|2022-12-01 10:20:00|3836.7|3828.7|3838.7|3831.7|3839.7|3831.7|3834.7|3826.7|49
1669890300000|2022-12-01 10:25:00|3837.7|3829.7|3836.7|3828.7|3839.7|3831.7|3834.7|3826.7|20
1669890600000|2022-12-01 10:30:00|3837.7|3829.7|3836.7|3828.7|3841.7|3833.7|3832.7|3825.7|26
1669890900000|2022-12-01 10:35:00|3837.7|3829.7|3835.7|3827.7|3838.7|3830.7|3833.7|3826.7|25
1669891200000|2022-12-01 10:40:00|3834.7|3826.7|3833.7|3825.7|3837.7|3829.7|3832.7|3825.7|7
1669891500000|2022-12-01 10:45:00|3832.7|3822.7|3835.7|3827.7|3835.7|3827.7|3827.7|3819.7|36
1669891800000|2022-12-01 10:50:00|3834.7|3828.7|3833.7|3824.7|3836.7|3828.7|3832.7|3824.7|0
1669892100000|2022-12-01 10:55:00|3832.7|3825.7|3832.7|3825.7|3834.7|3826.7|3829.7|3821.7|8
1669892400000|2022-12-01 11:00:00|3833.7|3826.7|3824.7|3816.7|3834.7|3826.7|3824.7|3816.7|16
1669892700000|2022-12-01 11:05:00|3825.7|3817.7|3826.7|3817.7|3826.7|3819.7|3821.7|3813.7|9
1669893000000|2022-12-01 11:10:00|3827.7|3818.7|3825.7|3817.7|3827.7|3819.7|3824.7|3816.7|4
1669893300000|2022-12-01 11:15:00|3826.7|3816.7|3826.7|3818.7|3827.7|3819.7|3822.7|3815.7|1
1669893600000|2022-12-01 11:20:00|3827.7|3819.7|3826.7|3818.7|3827.7|3820.7|3826.7|3818.7|3
1669893900000|2022-12-01 11:25:00|3825.7|3819.7|3831.7|3823.7|3831.7|3823.7|3825.7|3818.7|31
1669894200000|2022-12-01 11:30:00|3830.7|3824.7|3830.7|3822.7|3831.7|3824.7|3828.7|3820.7|6
1669894500000|2022-12-01 11:35:00|3829.7|3823.7|3830.7|3821.7|3830.7|3823.7|3828.7|3821.7|3
1669894800000|2022-12-01 11:40:00|3831.7|3822.7|3831.7|3823.7|3831.7|3824.7|3830.7|3822.7|1
1669895100000|2022-12-01 11:45:00|3830.7|3822.7|3829.7|3822.7|3831.7|3823.7|3829.7|3822.7|2
1669895400000|2022-12-01 11:50:00|3830.7|3823.7|3835.7|3827.7|3836.7|3828.7|3829.7|3822.7|35
1669895700000|2022-12-01 11:55:00|3836.7|3828.7|3837.7|3828.7|3837.7|3829.7|3834.7|3826.7|2
1669896000000|2022-12-01 12:00:00|3836.7|3829.7|3843.7|3835.7|3844.7|3837.7|3836.7|3828.7|22
1669896300000|2022-12-01 12:05:00|3844.7|3836.7|3843.7|3836.7|3845.7|3838.7|3842.7|3835.7|14
1669896600000|2022-12-01 12:10:00|3842.7|3835.7|3844.7|3837.7|3845.7|3838.7|3842.7|3835.7|12
1669896900000|2022-12-01 12:15:00|3845.7|3838.7|3842.7|3835.7|3846.7|3839.7|3842.7|3835.7|15
1669897200000|2022-12-01 12:20:00|3843.7|3836.7|3843.7|3835.7|3844.7|3836.7|3842.7|3835.7|8
1669897500000|2022-12-01 12:25:00|3844.7|3834.7|3841.7|3834.7|3844.7|3835.7|3839.7|3831.7|12
1669897800000|2022-12-01 12:30:00|3842.7|3835.7|3844.7|3836.7|3845.7|3837.7|3841.7|3833.7|5
1669898100000|2022-12-01 12:35:00|3845.7|3837.7|3845.7|3838.7|3846.7|3838.7|3844.7|3836.7|0
1669898400000|2022-12-01 12:40:00|3844.7|3837.7|3846.7|3838.7|3846.7|3839.7|3844.7|3836.7|4
1669898700000|2022-12-01 12:45:00|3845.7|3837.7|3846.7|3839.7|3846.7|3839.7|3843.7|3835.7|7
1669899000000|2022-12-01 12:50:00|3847.7|3838.7|3851.7|3843.7|3851.7|3843.7|3845.7|3838.7|39
1669899300000|2022-12-01 12:55:00|3850.7|3842.7|3849.7|3841.7|3851.7|3844.7|3848.7|3840.7|30
1669899600000|2022-12-01 13:00:00|3848.7|3840.7|3851.7|3843.7|3851.7|3844.7|3846.7|3838.7|25
1669899900000|2022-12-01 13:05:00|3850.7|3844.7|3853.7|3845.7|3854.7|3846.7|3849.7|3842.7|25
1669900200000|2022-12-01 13:10:00|3852.7|3844.7|3853.7|3845.7|3853.7|3845.7|3850.7|3842.7|2
1669900500000|2022-12-01 13:15:00|3852.7|3844.7|3850.7|3842.7|3853.7|3845.7|3850.7|3842.7|1
1669900800000|2022-12-01 13:20:00|3849.7|3841.7|3852.7|3844.7|3853.7|3845.7|3848.7|3840.7|0
1669901100000|2022-12-01 13:25:00|3853.7|3845.7|3850.7|3841.7|3854.7|3846.7|3849.7|3840.7|14
1669901400000|2022-12-01 13:30:00|3851.7|3840.7|3860.7|3852.7|3861.7|3853.7|3843.7|3834.7|105
1669901700000|2022-12-01 13:35:00|3859.7|3851.7|3857.7|3848.7|3860.7|3852.7|3849.7|3841.7|30
1669902000000|2022-12-01 13:40:00|3856.7|3849.7|3856.7|3848.7|3860.7|3852.7|3851.7|3843.7|15
1669902300000|2022-12-01 13:45:00|3855.7|3847.7|3847.7|3839.7|3857.7|3849.7|3846.7|3839.7|25
1669902600000|2022-12-01 13:50:00|3846.7|3838.7|3849.7|3840.7|3850.7|3842.7|3843.7|3835.7|13
1669902900000|2022-12-01 13:55:00|3848.7|3841.7|3848.7|3842.7|3854.7|3846.7|3847.7|3839.7|17
1669903200000|2022-12-01 14:00:00|3848.2|3842.2|3848.7|3842.7|3849.7|3843.7|3844.7|3838.7|4
1669903500000|2022-12-01 14:05:00|3848.2|3842.2|3851.7|3845.7|3852.7|3846.7|3848.2|3842.2|13
1669903800000|2022-12-01 14:10:00|3852.2|3846.2|3855.7|3849.7|3859.7|3853.7|3852.2|3846.2|30
1669904100000|2022-12-01 14:15:00|3855.2|3849.2|3849.2|3843.2|3857.7|3851.7|3848.7|3842.7|33
1669904400000|2022-12-01 14:20:00|3849.7|3843.7|3852.7|3846.7|3852.7|3846.7|3847.2|3841.2|14
1669904700000|2022-12-01 14:25:00|3852.2|3846.2|3851.7|3845.7|3853.7|3847.7|3845.7|3839.7|77
1669905000000|2022-12-01 14:30:00|3852.2|3846.2|3830.7|3824.7|3856.7|3850.7|3826.7|3820.7|447
1669905300000|2022-12-01 14:35:00|3831.2|3825.2|3833.7|3827.7|3844.7|3838.7|3817.7|3811.7|266
1669905600000|2022-12-01 14:40:00|3833.2|3827.2|3851.7|3845.7|3852.7|3846.7|3825.7|3819.7|425
1669905900000|2022-12-01 14:45:00|3852.2|3846.2|3864.7|3858.7|3869.2|3863.2|3851.7|3845.7|338
1669906200000|2022-12-01 14:50:00|3864.2|3858.2|3887.7|3881.7|3887.7|3881.7|3862.7|3856.7|359
1669906500000|2022-12-01 14:55:00|3887.2|3881.2|3888.2|3882.2|3895.2|3889.2|3887.2|3881.2|236
1669906800000|2022-12-01 15:00:00|3888.7|3882.7|3896.7|3890.7|3898.7|3892.7|3887.2|3881.2|479
1669907100000|2022-12-01 15:05:00|3896.2|3890.2|3888.2|3882.2|3897.2|3891.2|3887.2|3881.2|129
1669907400000|2022-12-01 15:10:00|3887.7|3881.7|3878.7|3872.7|3888.7|3882.7|3873.7|3867.7|226
1669907700000|2022-12-01 15:15:00|3879.2|3873.2|3869.7|3863.7|3885.2|3879.2|3867.2|3861.2|122
1669908000000|2022-12-01 15:20:00|3869.2|3863.2|3868.2|3862.2|3875.2|3869.2|3867.2|3861.2|72
1669908300000|2022-12-01 15:25:00|3867.2|3861.2|3870.2|3864.2|3881.2|3875.2|3866.2|3860.2|362
1669908600000|2022-12-01 15:30:00|3869.7|3863.7|3866.7|3860.7|3869.7|3863.7|3861.2|3855.2|222
1669908900000|2022-12-01 15:35:00|3866.2|3860.2|3863.2|3857.2|3871.7|3865.7|3862.7|3856.7|112
1669909200000|2022-12-01 15:40:00|3862.2|3856.2|3855.7|3849.7|3863.7|3857.7|3852.2|3846.2|216
1669909500000|2022-12-01 15:45:00|3855.2|3849.2|3867.2|3861.2|3868.7|3862.7|3852.7|3846.7|203
1669909800000|2022-12-01 15:50:00|3866.7|3860.7|3870.7|3864.7|3874.7|3868.7|3866.7|3860.7|246
1669910100000|2022-12-01 15:55:00|3870.2|3864.2|3877.7|3871.7|3878.2|3872.2|3865.7|3859.7|142
1669910400000|2022-12-01 16:00:00|3877.2|3871.2|3875.2|3869.2|3879.2|3873.2|3875.2|3869.2|86
1669910700000|2022-12-01 16:05:00|3875.7|3869.7|3868.7|3862.7|3876.2|3870.2|3864.7|3858.7|132
1669911000000|2022-12-01 16:10:00|3868.2|3862.2|3858.7|3852.7|3868.2|3862.2|3858.7|3852.7|25
1669911300000|2022-12-01 16:15:00|3858.2|3852.2|3858.7|3852.7|3861.7|3855.7|3850.7|3844.7|26
1669911600000|2022-12-01 16:20:00|3859.2|3853.2|3858.7|3852.7|3863.7|3857.7|3856.7|3850.7|33
1669911900000|2022-12-01 16:25:00|3858.2|3852.2|3856.2|3850.2|3859.2|3853.2|3853.7|3847.7|18
1669912200000|2022-12-01 16:30:00|3856.7|3850.7|3868.7|3862.7|3868.7|3862.7|3856.7|3850.7|31
1669912500000|2022-12-01 16:35:00|3868.2|3862.2|3865.7|3859.7|3870.2|3864.2|3859.7|3853.7|29
1669912800000|2022-12-01 16:40:00|3865.2|3859.2|3863.2|3857.2|3868.7|3862.7|3861.7|3855.7|17
1669913100000|2022-12-01 16:45:00|3863.7|3857.7|3857.2|3851.2|3865.7|3859.7|3857.2|3851.2|18
1669913400000|2022-12-01 16:50:00|3857.7|3851.7|3859.2|3853.2|3863.2|3857.2|3856.2|3850.2|21
1669913700000|2022-12-01 16:55:00|3858.7|3852.7|3856.7|3850.7|3860.7|3854.7|3855.2|3849.2|8
1669914000000|2022-12-01 17:00:00|3856.2|3850.2|3846.7|3840.7|3857.7|3851.7|3846.2|3840.2|61
1669914300000|2022-12-01 17:05:00|3847.2|3841.2|3848.7|3842.7|3849.2|3843.2|3843.2|3837.2|42
1669914600000|2022-12-01 17:10:00|3848.2|3842.2|3856.7|3850.7|3858.2|3852.2|3847.2|3841.2|19
1669914900000|2022-12-01 17:15:00|3856.2|3850.2|3853.7|3847.7|3857.7|3851.7|3853.2|3847.2|27
1669915200000|2022-12-01 17:20:00|3854.2|3848.2|3862.7|3856.7|3863.2|3857.2|3853.2|3847.2|9
1669915500000|2022-12-01 17:25:00|3863.2|3857.2|3867.7|3861.7|3869.7|3863.7|3862.2|3856.2|18
1669915800000|2022-12-01 17:30:00|3867.2|3861.2|3869.7|3863.7|3872.2|3866.2|3866.2|3860.2|21
1669916100000|2022-12-01 17:35:00|3870.2|3864.2|3868.7|3862.7|3870.2|3864.2|3865.2|3859.2|30
1669916400000|2022-12-01 17:40:00|3868.2|3862.2|3867.7|3861.7|3869.2|3863.2|3864.7|3858.7|10
1669916700000|2022-12-01 17:45:00|3868.2|3862.2|3864.7|3858.7|3869.7|3863.7|3862.2|3856.2|11
1669917000000|2022-12-01 17:50:00|3864.2|3858.2|3858.7|3852.7|3866.7|3860.7|3858.7|3852.7|6
1669917300000|2022-12-01 17:55:00|3859.2|3853.2|3864.2|3858.2|3864.2|3858.2|3859.2|3853.2|15
1669917600000|2022-12-01 18:00:00|3863.7|3857.7|3867.2|3861.2|3867.7|3861.7|3862.7|3856.7|22
1669917900000|2022-12-01 18:05:00|3866.7|3860.7|3873.7|3867.7|3874.2|3868.2|3866.2|3860.2|43
1669918200000|2022-12-01 18:10:00|3873.2|3867.2|3870.7|3864.7|3874.2|3868.2|3870.2|3864.2|17
1669918500000|2022-12-01 18:15:00|3871.2|3865.2|3861.7|3855.7|3872.2|3866.2|3860.2|3854.2|6
1669918800000|2022-12-01 18:20:00|3862.2|3856.2|3862.7|3856.7|3864.7|3858.7|3860.7|3854.7|15
1669919100000|2022-12-01 18:25:00|3863.2|3857.2|3862.7|3856.7|3865.2|3859.2|3862.7|3856.7|8
1669919400000|2022-12-01 18:30:00|3862.2|3856.2|3863.7|3857.7|3866.7|3860.7|3862.2|3856.2|21
1669919700000|2022-12-01 18:35:00|3864.2|3858.2|3864.7|3858.7|3867.2|3861.2|3863.2|3857.2|10
1669920000000|2022-12-01 18:40:00|3865.2|3859.2|3867.7|3861.7|3868.7|3862.7|3864.7|3858.7|6
1669920300000|2022-12-01 18:45:00|3867.2|3861.2|3863.7|3857.7|3868.2|3862.2|3862.2|3856.2|7
1669920600000|2022-12-01 18:50:00|3864.2|3858.2|3863.7|3857.7|3866.2|3860.2|3862.2|3856.2|10
1669920900000|2022-12-01 18:55:00|3863.2|3857.2|3865.1|3856.1|3865.2|3859.2|3859.2|3853.2|14
1669921200000|2022-12-01 19:00:00|3865.2|3856.2|3860.7|3851.7|3865.3|3856.3|3860.1|3851.1|0
1669921500000|2022-12-01 19:05:00|3860.8|3851.8|3861.6|3852.6|3861.7|3852.7|3859.4|3850.4|0
1669921800000|2022-12-01 19:10:00|3861.7|3852.7|3867.1|3858.1|3867.2|3858.2|3861.5|3852.5|0
1669922100000|2022-12-01 19:15:00|3867|3858|3868.4|3859.4|3868.9|3859.9|3866.8|3857.8|0
1669922400000|2022-12-01 19:20:00|3868.3|3859.3|3865.9|3856.9|3868.4|3859.4|3864.8|3855.8|0
1669922700000|2022-12-01 19:25:00|3866|3857|3864.9|3855.9|3867.5|3858.5|3864.3|3855.3|0
1669923000000|2022-12-01 19:30:00|3865|3856|3864.3|3855.3|3865.8|3856.8|3862.4|3853.4|0
1669923300000|2022-12-01 19:35:00|3864.4|3855.4|3863.7|3854.7|3864.4|3855.4|3863.4|3854.4|0
1669923600000|2022-12-01 19:40:00|3863.8|3854.8|3863.9|3854.9|3865.7|3856.7|3863.5|3854.5|0
1669923900000|2022-12-01 19:45:00|3863.8|3854.8|3866|3857|3866|3857|3863.2|3854.2|0
1669924200000|2022-12-01 19:50:00|3865.9|3856.9|3868.1|3859.1|3869.1|3860.1|3865.8|3856.8|0
1669924500000|2022-12-01 19:55:00|3868.2|3859.2|3867.6|3858.6|3868.2|3859.2|3865.8|3856.8|0
1669924800000|2022-12-01 20:00:00|3867.5|3858.5|3868|3859|3868.5|3859.5|3867.3|3858.3|0
1669925100000|2022-12-01 20:05:00|3868.1|3859.1|3867.9|3858.9|3870.3|3861.3|3867.9|3858.9|0
1669925400000|2022-12-01 20:10:00|3867.8|3858.8|3867.4|3858.4|3868.8|3859.8|3867.3|3858.3|0
1669925700000|2022-12-01 20:15:00|3867.5|3858.5|3866.2|3857.2|3867.6|3858.6|3863.9|3854.9|0
1669926000000|2022-12-01 20:20:00|3866.1|3857.1|3866.4|3857.4|3867|3858|3865.5|3856.5|0
1669926300000|2022-12-01 20:25:00|3866.3|3857.3|3866.5|3857.5|3867.3|3858.3|3865.5|3856.5|0
1669926600000|2022-12-01 20:30:00|3866.4|3857.4|3867.2|3858.2|3868.7|3859.7|3866.4|3857.4|0
1669926900000|2022-12-01 20:35:00|3867.1|3858.1|3869.3|3860.3|3869.6|3860.6|3867.1|3858.1|0
1669927200000|2022-12-01 20:40:00|3869.2|3860.2|3871.7|3862.7|3871.7|3862.7|3868.6|3859.6|0
1669927500000|2022-12-01 20:45:00|3871.6|3862.6|3868.9|3859.9|3871.6|3862.6|3868|3859|0
1669927800000|2022-12-01 20:50:00|3869.1|3860.1|3867.6|3858.6|3870.5|3861.5|3867.6|3858.6|0
1669928100000|2022-12-01 20:55:00|3867.5|3858.5|3864.7|3855.7|3867.5|3858.5|3861.2|3852.2|0
1669928400000|2022-12-01 21:00:00|3864.5|3855.5|3861.1|3852.1|3864.6|3855.6|3860.4|3851.4|0
1669928700000|2022-12-01 21:05:00|3861|3852|3858.4|3849.4|3862.1|3853.1|3856.8|3847.8|0
1669929000000|2022-12-01 21:10:00|3858.2|3849.2|3858.9|3849.9|3859.1|3850.1|3858|3849|0
1669929300000|2022-12-01 21:15:00|3858.8|3849.8|3858.2|3849.2|3858.9|3849.9|3858.2|3849.2|0
1669929600000|2022-12-01 21:20:00|3858|3849|3858.5|3849.5|3858.7|3849.7|3858|3849|0
1669929900000|2022-12-01 21:25:00|3858.6|3849.6|3857.4|3848.4|3858.7|3849.7|3857.4|3848.4|0
1669930200000|2022-12-01 21:30:00|3857.2|3848.2|3857.2|3848.2|3857.4|3848.4|3856.5|3847.5|0
1669930500000|2022-12-01 21:35:00|3857.4|3848.4|3857.6|3848.6|3857.7|3848.7|3857.2|3848.2|0
1669930800000|2022-12-01 21:40:00|3857.4|3848.4|3858.4|3849.4|3858.4|3849.4|3857.2|3848.2|0
1669931100000|2022-12-01 21:45:00|3858.5|3849.5|3858.7|3849.7|3858.7|3849.7|3858.2|3849.2|0
1669931400000|2022-12-01 21:50:00|3858.6|3849.6|3858.9|3849.9|3859.1|3850.1|3858.4|3849.4|0
1669931700000|2022-12-01 21:55:00|3858.8|3849.8|3857.6|3848.6|3858.9|3849.9|3857.3|3848.3|0
1669932000000|2022-12-01 22:00:00|3857.5|3848.5|3858.2|3849.2|3858.2|3849.2|3857.5|3848.5|0
1669932300000|2022-12-01 22:05:00|3858.4|3849.4|3858.3|3849.3|3858.7|3849.7|3858.2|3849.2|0
1669932600000|2022-12-01 22:10:00|3858.4|3849.4|3859.1|3850.1|3859.4|3850.4|3858.4|3849.4|0
1669932900000|2022-12-01 22:15:00|3859.2|3850.2|3859.3|3850.3|3859.4|3850.4|3859.1|3850.1|0
1669933200000|2022-12-01 22:20:00|3859.6|3850.6|3859.6|3850.6|3859.7|3850.7|3859.6|3850.6|0
1669933500000|2022-12-01 22:25:00|3859.7|3850.7|3859.7|3850.7|3859.7|3850.7|3859.6|3850.6|0
1669933800000|2022-12-01 22:30:00|3859.5|3850.5|3859.4|3850.4|3860|3851|3859.3|3850.3|0
1669934100000|2022-12-01 22:35:00|3859.6|3850.6|3859.5|3850.5|3859.6|3850.6|3859.3|3850.3|0
1669934400000|2022-12-01 22:40:00|3859.4|3850.4|3859.5|3850.5|3859.5|3850.5|3859.4|3850.4|0
1669934700000|2022-12-01 22:45:00|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|3859.4|3850.4|0
1669935000000|2022-12-01 22:50:00|3859.5|3850.5|3859.3|3850.3|3859.5|3850.5|3859.3|3850.3|0
1669935300000|2022-12-01 22:55:00|3859.4|3850.4|3859.3|3850.3|3859.4|3850.4|3859.1|3850.1|0
1669935600000|2022-12-01 23:00:00|3859.1|3850.1|3858.5|3849.5|3859.8|3850.8|3857.7|3848.7|0
1669935900000|2022-12-01 23:05:00|3858.6|3849.6|3858.9|3849.9|3858.9|3849.9|3858.3|3849.3|0
1669936200000|2022-12-01 23:10:00|3858.7|3849.7|3859.6|3850.6|3860.2|3851.2|3858.1|3849.1|0
1669936500000|2022-12-01 23:15:00|3859.5|3850.5|3859|3850|3859.6|3850.6|3858.5|3849.5|0
1669936800000|2022-12-01 23:20:00|3859.1|3850.1|3858.5|3849.5|3859.2|3850.2|3858.4|3849.4|0
1669937100000|2022-12-01 23:25:00|3858.4|3849.4|3858.5|3849.5|3859.1|3850.1|3858.3|3849.3|0
1669937400000|2022-12-01 23:30:00|3858.6|3849.6|3859.8|3850.8|3860.1|3851.1|3858.5|3849.5|0
1669937700000|2022-12-01 23:35:00|3859.7|3850.7|3860.1|3851.1|3860.1|3851.1|3859.3|3850.3|0
1669938000000|2022-12-01 23:40:00|3860|3851|3860.3|3851.3|3860.7|3851.7|3859.8|3850.8|0
1669938300000|2022-12-01 23:45:00|3860.5|3851.5|3860.1|3851.1|3860.5|3851.5|3860|3851|0
1669938600000|2022-12-01 23:50:00|3860.3|3851.3|3859.4|3850.4|3860.3|3851.3|3859.4|3850.4|0
1669938900000|2022-12-01 23:55:00|3859.5|3850.5|3859.8|3850.8|3860|3851|3859|3850|0
1669939200000|2022-12-02 00:00:00|3859.6|3850.6|3855.6|3846.6|3859.6|3850.6|3855.2|3846.2|0
1669939500000|2022-12-02 00:05:00|3855.7|3846.7|3854.8|3845.8|3855.8|3846.8|3854.4|3845.4|0
1669939800000|2022-12-02 00:10:00|3854.6|3845.6|3854.1|3845.1|3855.4|3846.4|3853.9|3844.9|0
1669940100000|2022-12-02 00:15:00|3853.8|3844.8|3852.8|3843.8|3853.8|3844.8|3851.9|3842.9|0
1669940400000|2022-12-02 00:20:00|3852.7|3843.7|3853|3844|3853.5|3844.5|3852.7|3843.7|0
1669940700000|2022-12-02 00:25:00|3852.8|3843.8|3851.3|3842.3|3853.2|3844.2|3851|3842|0
1669941000000|2022-12-02 00:30:00|3851.2|3842.2|3851.6|3842.6|3852.5|3843.5|3851.2|3842.2|0
1669941300000|2022-12-02 00:35:00|3851.8|3842.8|3852.4|3843.4|3852.6|3843.6|3851.6|3842.6|0
1669941600000|2022-12-02 00:40:00|3852.6|3843.6|3851.8|3842.8|3853.2|3844.2|3851.6|3842.6|0
1669941900000|2022-12-02 00:45:00|3851.6|3842.6|3851.3|3842.3|3852|3843|3850.7|3841.7|0
1669942200000|2022-12-02 00:50:00|3851.1|3842.1|3850.6|3841.6|3851.6|3842.6|3850.4|3841.4|0
1669942500000|2022-12-02 00:55:00|3850.5|3841.5|3848.9|3839.9|3850.6|3841.6|3848.7|3839.7|0
1669942800000|2022-12-02 01:00:00|3848.8|3839.8|3847.9|3838.9|3849.4|3840.4|3847.2|3838.2|0
1669943100000|2022-12-02 01:05:00|3847.8|3838.8|3846.6|3837.6|3847.9|3838.9|3846.6|3837.6|0
1669943400000|2022-12-02 01:10:00|3846.5|3837.5|3840.5|3831.5|3846.9|3837.9|3840.5|3831.5|0
1669943700000|2022-12-02 01:15:00|3840.8|3831.8|3850.2|3846.2|3855.2|3851.2|3825.2|3821.2|233
1669944000000|2022-12-02 01:20:00|3849.7|3845.7|3862.7|3858.7|3865.2|3861.2|3847.2|3843.2|209
1669944300000|2022-12-02 01:25:00|3862.2|3858.2|3860.7|3856.7|3863.2|3859.2|3853.7|3849.7|106
1669944600000|2022-12-02 01:30:00|3858.2|3854.2|3858.7|3854.7|3882.2|3878.2|3851.2|3847.2|2341
1669944900000|2022-12-02 01:35:00|3859.2|3855.2|3873.7|3869.7|3883.2|3879.2|3859.2|3855.2|1993
1669945200000|2022-12-02 01:40:00|3874.2|3870.2|3883.2|3879.2|3894.2|3890.2|3874.2|3870.2|1763
1669945500000|2022-12-02 01:45:00|3882.7|3878.7|3877.2|3873.2|3897.2|3893.2|3877.2|3873.2|2609
1669945800000|2022-12-02 01:50:00|3877.7|3873.7|3893.2|3889.2|3893.2|3889.2|3872.2|3868.2|3151
1669946100000|2022-12-02 01:55:00|3892.2|3888.2|3899.7|3895.7|3900.7|3896.7|3887.2|3883.2|1686
1669946400000|2022-12-02 02:00:00|3900.2|3896.2|3934.7|3930.7|3934.7|3930.7|3899.7|3895.7|1962
1669946700000|2022-12-02 02:05:00|3933.7|3929.7|3935.7|3931.7|3936.7|3932.7|3922.7|3918.7|1617
1669947000000|2022-12-02 02:10:00|3936.7|3932.7|3916.7|3912.7|3936.7|3932.7|3911.7|3907.7|1406
1669947300000|2022-12-02 02:15:00|3917.2|3913.2|3917.7|3913.7|3924.2|3920.2|3906.7|3902.7|1043
1669947600000|2022-12-02 02:20:00|3918.2|3914.2|3909.7|3905.7|3918.2|3914.2|3902.7|3898.7|1202
1669947900000|2022-12-02 02:25:00|3910.7|3906.7|3889.7|3885.7|3912.2|3908.2|3887.7|3883.7|1115
1669948200000|2022-12-02 02:30:00|3890.2|3886.2|3877.7|3873.7|3891.2|3887.2|3875.7|3871.7|981
1669948500000|2022-12-02 02:35:00|3877.2|3873.2|3893.7|3889.7|3894.7|3890.7|3872.7|3868.7|1122
1669948800000|2022-12-02 02:40:00|3894.2|3890.2|3875.7|3871.7|3894.7|3890.7|3874.7|3870.7|679
1669949100000|2022-12-02 02:45:00|3875.2|3871.2|3864.7|3860.7|3877.7|3873.7|3864.7|3860.7|944
1669949400000|2022-12-02 02:50:00|3863.7|3859.7|3867.7|3863.7|3873.7|3869.7|3855.7|3851.7|969
1669949700000|2022-12-02 02:55:00|3868.2|3864.2|3864.7|3860.7|3873.7|3869.7|3863.7|3859.7|597
1669950000000|2022-12-02 03:00:00|3865.2|3861.2|3864.2|3860.2|3873.2|3869.2|3858.7|3854.7|835
1669950300000|2022-12-02 03:05:00|3863.7|3859.7|3856.7|3852.7|3863.7|3859.7|3854.7|3850.7|542
1669950600000|2022-12-02 03:10:00|3856.2|3852.2|3842.7|3838.7|3856.7|3852.7|3842.7|3838.7|696
1669950900000|2022-12-02 03:15:00|3843.2|3839.2|3855.7|3851.7|3855.7|3851.7|3837.7|3833.7|1113
1669951200000|2022-12-02 03:20:00|3854.7|3850.7|3853.7|3849.7|3857.2|3853.2|3846.7|3842.7|655
1669951500000|2022-12-02 03:25:00|3854.2|3850.2|3836.7|3832.7|3854.7|3850.7|3835.2|3831.2|755
1669951800000|2022-12-02 03:30:00|3837.2|3833.2|3825.7|3821.7|3838.2|3834.2|3824.7|3820.7|651
1669952100000|2022-12-02 03:35:00|3825.2|3821.2|3838.7|3834.7|3839.7|3835.7|3819.7|3815.7|618
1669952400000|2022-12-02 03:40:00|3837.2|3833.2|3834.7|3830.7|3837.2|3833.2|3829.2|3825.2|291
1669952700000|2022-12-02 03:45:00|3835.2|3831.2|3843.7|3839.7|3844.7|3840.7|3832.7|3828.7|431
1669953000000|2022-12-02 03:50:00|3844.2|3840.2|3855.7|3851.7|3856.7|3852.7|3843.7|3839.7|419
1669953300000|2022-12-02 03:55:00|3856.2|3852.2|3849.7|3845.7|3856.7|3852.7|3848.2|3844.2|152
1669953600000|2022-12-02 04:00:00|3852.9|3843.9|3851|3842|3852.9|3843.9|3850.7|3841.7|0
1669953900000|2022-12-02 04:05:00|3850.9|3841.9|3851.2|3842.2|3851.6|3842.6|3850.4|3841.4|0
1669954200000|2022-12-02 04:10:00|3851.1|3842.1|3850.7|3841.7|3851.2|3842.2|3850.4|3841.4|0
1669954500000|2022-12-02 04:15:00|3850.5|3841.5|3852.3|3843.3|3852.6|3843.6|3850.5|3841.5|0
1669954800000|2022-12-02 04:20:00|3852.4|3843.4|3852.4|3843.4|3852.8|3843.8|3852.3|3843.3|0
1669955100000|2022-12-02 04:25:00|3852.5|3843.5|3853|3844|3853.1|3844.1|3852.3|3843.3|0
1669955400000|2022-12-02 04:30:00|3853.1|3844.1|3854.1|3845.1|3854.1|3845.1|3853|3844|0
1669955700000|2022-12-02 04:35:00|3853.9|3844.9|3854.1|3845.1|3854.3|3845.3|3853.7|3844.7|0
1669956000000|2022-12-02 04:40:00|3853.9|3844.9|3854.3|3845.3|3854.6|3845.6|3853.7|3844.7|0
1669956300000|2022-12-02 04:45:00|3854.4|3845.4|3854.1|3845.1|3854.6|3845.6|3853.5|3844.5|0
1669956600000|2022-12-02 04:50:00|3854|3845|3851.6|3842.6|3854.1|3845.1|3851.6|3842.6|0
1669956900000|2022-12-02 04:55:00|3851.7|3842.7|3851.7|3842.7|3852.1|3843.1|3851.6|3842.6|0
1669957200000|2022-12-02 05:00:00|3851.9|3842.9|3843.2|3839.2|3854.7|3850.7|3841.7|3837.7|854
1669957500000|2022-12-02 05:05:00|3843.7|3839.7|3859.7|3855.7|3870.7|3866.7|3843.7|3839.7|933
1669957800000|2022-12-02 05:10:00|3860.2|3856.2|3859.2|3855.2|3863.2|3859.2|3851.2|3847.2|546
1669958100000|2022-12-02 05:15:00|3859.7|3855.7|3842.2|3838.2|3860.7|3856.7|3838.7|3834.7|634
1669958400000|2022-12-02 05:20:00|3841.7|3837.7|3833.7|3829.7|3845.7|3841.7|3830.7|3826.7|429
1669958700000|2022-12-02 05:25:00|3834.7|3830.7|3832.7|3828.7|3838.7|3834.7|3829.7|3825.7|381
1669959000000|2022-12-02 05:30:00|3832.2|3828.2|3841.7|3837.7|3845.7|3841.7|3827.7|3823.7|687
1669959300000|2022-12-02 05:35:00|3842.2|3838.2|3846.7|3842.7|3850.7|3846.7|3841.7|3837.7|458
1669959600000|2022-12-02 05:40:00|3845.7|3841.7|3852.7|3848.7|3852.7|3848.7|3844.7|3840.7|358
1669959900000|2022-12-02 05:45:00|3852.2|3848.2|3867.7|3863.7|3869.2|3865.2|3845.7|3841.7|732
1669960200000|2022-12-02 05:50:00|3868.2|3864.2|3870.7|3866.7|3880.7|3876.7|3866.7|3862.7|999
1669960500000|2022-12-02 05:55:00|3871.7|3867.7|3865.7|3861.7|3875.7|3871.7|3864.7|3860.7|694
1669960800000|2022-12-02 06:00:00|3866.2|3862.2|3871.2|3867.2|3871.7|3867.7|3860.7|3856.7|497
1669961100000|2022-12-02 06:05:00|3872.2|3868.2|3872.7|3868.7|3884.7|3880.7|3869.7|3865.7|667
1669961400000|2022-12-02 06:10:00|3873.7|3869.7|3884.7|3880.7|3886.7|3882.7|3873.7|3869.7|598
1669961700000|2022-12-02 06:15:00|3885.2|3881.2|3872.7|3868.7|3885.7|3881.7|3870.7|3866.7|499
1669962000000|2022-12-02 06:20:00|3873.2|3869.2|3874.2|3870.2|3876.7|3872.7|3865.7|3861.7|627
1669962300000|2022-12-02 06:25:00|3874.7|3870.7|3867.7|3863.7|3877.7|3873.7|3867.7|3863.7|346
1669962600000|2022-12-02 06:30:00|3868.2|3864.2|3873.7|3869.7|3874.7|3870.7|3863.7|3859.7|768
1669962900000|2022-12-02 06:35:00|3872.2|3868.2|3876.7|3872.7|3881.2|3877.2|3871.7|3867.7|837
1669963200000|2022-12-02 06:40:00|3875.7|3871.7|3872.7|3868.7|3878.7|3874.7|3872.7|3868.7|351
1669963500000|2022-12-02 06:45:00|3871.7|3867.7|3871.7|3867.7|3874.7|3870.7|3870.7|3866.7|258
1669963800000|2022-12-02 06:50:00|3870.7|3866.7|3867.7|3863.7|3870.7|3866.7|3866.7|3862.7|708
1669964100000|2022-12-02 06:55:00|3868.2|3864.2|3870.7|3866.7|3870.7|3866.7|3862.7|3858.7|864
1669964400000|2022-12-02 07:00:00|3871.7|3867.7|3890.7|3886.7|3890.7|3886.7|3868.7|3864.7|816
1669964700000|2022-12-02 07:05:00|3891.2|3887.2|3890.7|3886.7|3892.7|3888.7|3885.7|3881.7|697
1669965000000|2022-12-02 07:10:00|3890.2|3886.2|3887.7|3883.7|3893.7|3889.7|3886.7|3882.7|392
1669965300000|2022-12-02 07:15:00|3887.2|3883.2|3883.7|3879.7|3888.7|3884.7|3881.2|3877.2|405
1669965600000|2022-12-02 07:20:00|3884.7|3880.7|3879.7|3875.7|3890.7|3886.7|3878.7|3874.7|488
1669965900000|2022-12-02 07:25:00|3878.7|3874.7|3883.7|3879.7|3884.7|3880.7|3877.7|3873.7|520
1669966200000|2022-12-02 07:30:00|3884.2|3880.2|3882.7|3878.7|3887.2|3883.2|3880.2|3876.2|430
1669966500000|2022-12-02 07:35:00|3883.2|3879.2|3890.7|3886.7|3893.7|3889.7|3882.7|3878.7|523
1669966800000|2022-12-02 07:40:00|3890.2|3886.2|3884.7|3880.7|3890.7|3886.7|3883.7|3879.7|480
1669967100000|2022-12-02 07:45:00|3883.7|3879.7|3879.7|3875.7|3883.7|3879.7|3878.7|3874.7|612
1669967400000|2022-12-02 07:50:00|3879.2|3875.2|3880.7|3876.7|3881.7|3877.7|3876.2|3872.2|828
1669967700000|2022-12-02 07:55:00|3879.7|3875.7|3882.7|3878.7|3883.7|3879.7|3878.7|3874.7|1051
1669968000000|2022-12-02 08:00:00|3883.7|3879.7|3876.7|3872.7|3883.7|3879.7|3869.7|3865.7|1038
1669968300000|2022-12-02 08:05:00|3877.2|3873.2|3887.7|3883.7|3887.7|3883.7|3875.7|3871.7|1708
1669968600000|2022-12-02 08:10:00|3886.7|3882.7|3883.7|3879.7|3887.2|3883.2|3876.7|3872.7|1580
1669968900000|2022-12-02 08:15:00|3884.2|3880.2|3885.7|3881.7|3885.7|3881.7|3878.7|3874.7|439
1669969200000|2022-12-02 08:20:00|3885.2|3881.2|3886.7|3882.7|3888.7|3884.7|3883.7|3879.7|846
1669969500000|2022-12-02 08:25:00|3885.7|3881.7|3888.7|3884.7|3891.7|3887.7|3883.7|3879.7|729
1669969800000|2022-12-02 08:30:00|3889.7|3880.7|3890.2|3881.2|3890.8|3881.8|3888.1|3879.1|0
1669970100000|2022-12-02 08:35:00|3890.3|3881.3|3891.3|3882.3|3892.1|3883.1|3890.1|3881.1|0
1669970400000|2022-12-02 08:40:00|3891.4|3882.4|3893.5|3884.5|3894.1|3885.1|3891.2|3882.2|0
1669970700000|2022-12-02 08:45:00|3893.3|3884.3|3891.8|3882.8|3893.6|3884.6|3891.6|3882.6|0
1669971000000|2022-12-02 08:50:00|3892|3883|3891.6|3882.6|3892.9|3883.9|3891.3|3882.3|0
1669971300000|2022-12-02 08:55:00|3891.5|3882.5|3894.2|3885.2|3894.3|3885.3|3891.5|3882.5|0
1669971600000|2022-12-02 09:00:00|3894|3885|3894.4|3885.4|3895.9|3886.9|3893.7|3884.7|0
1669971900000|2022-12-02 09:05:00|3894.6|3885.6|3893.8|3884.8|3895.9|3886.9|3893.4|3884.4|0
1669972200000|2022-12-02 09:10:00|3893.7|3884.7|3893.6|3884.6|3893.9|3884.9|3892.6|3883.6|0
1669972500000|2022-12-02 09:15:00|3893.4|3884.4|3898.7|3892.7|3900.2|3894.2|3887.7|3881.7|252
1669972800000|2022-12-02 09:20:00|3897.7|3891.7|3895.2|3889.2|3898.2|3892.2|3893.7|3887.7|49
1669973100000|2022-12-02 09:25:00|3895.7|3889.7|3901.7|3895.7|3901.7|3895.7|3893.7|3887.7|56
1669973400000|2022-12-02 09:30:00|3901.2|3895.2|3900.2|3894.2|3903.2|3897.2|3899.7|3893.7|30
1669973700000|2022-12-02 09:35:00|3900.7|3894.7|3899.7|3893.7|3904.7|3898.7|3899.7|3893.7|15
1669974000000|2022-12-02 09:40:00|3899.2|3893.2|3898.7|3892.7|3901.2|3895.2|3896.7|3890.7|9
1669974300000|2022-12-02 09:45:00|3898.2|3892.2|3901.2|3895.2|3901.2|3895.2|3897.2|3891.2|19
1669974600000|2022-12-02 09:50:00|3900.7|3894.7|3900.2|3894.2|3901.2|3895.2|3895.7|3889.7|7
1669974900000|2022-12-02 09:55:00|3900.7|3894.7|3901.7|3895.7|3903.7|3897.7|3899.2|3893.2|9
1669975200000|2022-12-02 10:00:00|3901.2|3895.2|3899.2|3893.2|3902.2|3896.2|3897.2|3891.2|2
1669975500000|2022-12-02 10:05:00|3898.7|3892.7|3898.2|3892.2|3899.2|3893.2|3895.7|3889.7|6
1669975800000|2022-12-02 10:10:00|3898.7|3892.7|3898.2|3892.2|3900.2|3894.2|3896.7|3890.7|5
1669976100000|2022-12-02 10:15:00|3899.2|3891.2|3899.2|3892.2|3901.2|3893.2|3895.2|3887.2|33
1669976400000|2022-12-02 10:20:00|3900.2|3890.2|3897.2|3889.2|3900.2|3891.2|3894.2|3887.2|30
1669976700000|2022-12-02 10:25:00|3896.2|3888.2|3898.2|3890.2|3900.2|3892.2|3896.2|3888.2|6
1669977000000|2022-12-02 10:30:00|3897.2|3891.2|3901.2|3893.2|3901.2|3893.2|3897.2|3889.2|18
1669977300000|2022-12-02 10:35:00|3900.2|3894.2|3899.2|3891.2|3901.2|3894.2|3896.2|3888.2|9
1669977600000|2022-12-02 10:40:00|3900.2|3892.2|3899.2|3891.2|3901.2|3893.2|3899.2|3891.2|4
1669977900000|2022-12-02 10:45:00|3900.2|3893.2|3899.2|3891.2|3901.2|3893.2|3896.2|3888.2|4
1669978200000|2022-12-02 10:50:00|3900.2|3892.2|3901.2|3894.2|3902.2|3894.2|3899.2|3891.2|7
1669978500000|2022-12-02 10:55:00|3900.2|3893.2|3900.2|3892.2|3901.2|3894.2|3899.2|3891.2|1
1669978800000|2022-12-02 11:00:00|3899.2|3893.2|3900.2|3892.2|3900.2|3893.2|3897.2|3890.2|6
1669979100000|2022-12-02 11:05:00|3899.2|3891.2|3900.2|3892.2|3900.2|3892.2|3896.2|3889.2|59
1669979400000|2022-12-02 11:10:00|3901.2|3893.2|3900.2|3893.2|3901.2|3894.2|3899.2|3892.2|34
1669979700000|2022-12-02 11:15:00|3901.2|3892.2|3899.2|3892.2|3903.2|3895.2|3899.2|3892.2|7
1669980000000|2022-12-02 11:20:00|3901.2|3893.2|3900.2|3892.2|3901.2|3893.2|3899.2|3891.2|3
1669980300000|2022-12-02 11:25:00|3899.2|3893.2|3901.2|3894.2|3901.2|3894.2|3898.2|3891.2|11
1669980600000|2022-12-02 11:30:00|3902.2|3895.2|3900.2|3892.2|3902.2|3895.2|3899.2|3892.2|4
1669980900000|2022-12-02 11:35:00|3901.2|3893.2|3900.2|3893.2|3901.2|3893.2|3898.2|3891.2|4
1669981200000|2022-12-02 11:40:00|3899.2|3892.2|3901.2|3893.2|3901.2|3894.2|3899.2|3892.2|10
1669981500000|2022-12-02 11:45:00|3900.2|3894.2|3901.2|3894.2|3901.2|3894.2|3900.2|3893.2|0
1669981800000|2022-12-02 11:50:00|3900.2|3893.2|3901.2|3893.2|3901.2|3894.2|3899.2|3892.2|12
1669982100000|2022-12-02 11:55:00|3900.2|3894.2|3904.2|3896.2|3904.2|3896.2|3900.2|3893.2|13
1669982400000|2022-12-02 12:00:00|3903.2|3895.2|3901.2|3893.2|3903.2|3895.2|3898.2|3890.2|7
1669982700000|2022-12-02 12:05:00|3900.2|3894.2|3904.2|3896.2|3904.2|3897.2|3900.2|3894.2|2
1669983000000|2022-12-02 12:10:00|3903.2|3895.2|3903.2|3895.2|3905.2|3897.2|3902.2|3894.2|3
1669983300000|2022-12-02 12:15:00|3904.2|3894.2|3907.2|3900.2|3907.2|3900.2|3904.2|3894.2|18
1669983600000|2022-12-02 12:20:00|3908.2|3899.2|3905.2|3897.2|3908.2|3900.2|3903.2|3896.2|12
1669983900000|2022-12-02 12:25:00|3906.2|3898.2|3907.2|3899.2|3907.2|3900.2|3904.2|3897.2|11
1669984200000|2022-12-02 12:30:00|3908.2|3900.2|3909.2|3902.2|3909.2|3902.2|3907.2|3899.2|10
1669984500000|2022-12-02 12:35:00|3908.2|3901.2|3907.2|3899.2|3910.2|3903.2|3906.2|3899.2|29
1669984800000|2022-12-02 12:40:00|3908.2|3900.2|3904.2|3897.2|3908.2|3900.2|3904.2|3897.2|4
1669985100000|2022-12-02 12:45:00|3905.2|3898.2|3907.2|3900.2|3909.2|3901.2|3905.2|3898.2|4
1669985400000|2022-12-02 12:50:00|3908.2|3899.2|3909.2|3901.2|3909.2|3902.2|3906.2|3899.2|32
1669985700000|2022-12-02 12:55:00|3908.2|3900.2|3908.2|3900.2|3909.2|3901.2|3907.2|3899.2|0
1669986000000|2022-12-02 13:00:00|3909.2|3901.2|3911.2|3903.2|3911.2|3903.2|3907.2|3900.2|9
1669986300000|2022-12-02 13:05:00|3912.2|3904.2|3915.2|3907.2|3916.2|3909.2|3911.2|3904.2|36
1669986600000|2022-12-02 13:10:00|3914.2|3906.2|3905.2|3897.2|3914.2|3906.2|3902.2|3894.2|32
1669986900000|2022-12-02 13:15:00|3906.2|3898.2|3902.2|3894.2|3906.2|3898.2|3899.2|3891.2|14
1669987200000|2022-12-02 13:20:00|3901.2|3895.2|3897.2|3890.2|3904.2|3897.2|3897.2|3890.2|43
1669987500000|2022-12-02 13:25:00|3898.2|3891.2|3892.2|3884.2|3899.2|3891.2|3889.2|3881.2|53
1669987800000|2022-12-02 13:30:00|3889.2|3881.2|3849.2|3841.2|3889.2|3881.2|3836.2|3826.2|590
1669988100000|2022-12-02 13:35:00|3848.2|3840.2|3850.2|3842.2|3859.2|3851.2|3836.2|3828.2|280
1669988400000|2022-12-02 13:40:00|3849.2|3841.2|3847.2|3839.2|3853.2|3844.2|3836.2|3828.2|124
1669988700000|2022-12-02 13:45:00|3846.2|3838.2|3846.2|3839.2|3851.2|3842.2|3837.2|3829.2|70
1669989000000|2022-12-02 13:50:00|3848.2|3840.2|3856.2|3848.2|3859.2|3852.2|3846.2|3839.2|229
1669989300000|2022-12-02 13:55:00|3857.2|3849.2|3849.7|3843.7|3857.2|3849.2|3848.2|3841.2|137
1669989600000|2022-12-02 14:00:00|3849.2|3843.2|3845.2|3839.2|3852.7|3846.7|3844.7|3838.7|107
1669989900000|2022-12-02 14:05:00|3845.7|3839.7|3848.2|3842.2|3849.7|3843.7|3839.2|3833.2|156
1669990200000|2022-12-02 14:10:00|3848.7|3842.7|3852.2|3846.2|3856.2|3850.2|3848.2|3842.2|26
1669990500000|2022-12-02 14:15:00|3852.7|3846.7|3849.2|3843.2|3855.7|3849.7|3843.7|3837.7|65
1669990800000|2022-12-02 14:20:00|3848.7|3842.7|3856.2|3850.2|3858.2|3852.2|3846.7|3840.7|40
1669991100000|2022-12-02 14:25:00|3856.7|3850.7|3853.2|3847.2|3858.7|3852.7|3849.2|3843.2|50
1669991400000|2022-12-02 14:30:00|3850.2|3844.2|3903.2|3897.2|3903.2|3897.2|3842.2|3836.2|570
1669991700000|2022-12-02 14:35:00|3902.7|3896.7|3912.7|3906.7|3919.2|3913.2|3902.2|3896.2|485
1669992000000|2022-12-02 14:40:00|3913.2|3907.2|3934.2|3928.2|3934.7|3928.7|3910.2|3904.2|380
1669992300000|2022-12-02 14:45:00|3933.7|3927.7|3957.7|3951.7|3961.2|3955.2|3927.2|3921.2|605
1669992600000|2022-12-02 14:50:00|3958.7|3952.7|3982.2|3976.2|3982.2|3976.2|3958.7|3952.7|384
1669992900000|2022-12-02 14:55:00|3980.7|3974.7|4010.2|4004.2|4019.7|4013.7|3980.2|3974.2|682
1669993200000|2022-12-02 15:00:00|4009.7|4003.7|3998.7|3992.7|4016.2|4010.2|3991.2|3985.2|299
1669993500000|2022-12-02 15:05:00|3999.2|3993.2|4008.7|4002.7|4008.7|4002.7|3995.2|3989.2|281
1669993800000|2022-12-02 15:10:00|4009.2|4003.2|4033.2|4027.2|4033.7|4027.7|4006.2|4000.2|195
1669994100000|2022-12-02 15:15:00|4033.7|4027.7|4024.2|4018.2|4040.2|4034.2|4020.2|4014.2|271
1669994400000|2022-12-02 15:20:00|4024.7|4018.7|4022.7|4016.7|4027.7|4021.7|4016.7|4010.7|158
1669994700000|2022-12-02 15:25:00|4022.2|4016.2|4014.2|4008.2|4027.7|4021.7|4010.7|4004.7|172
1669995000000|2022-12-02 15:30:00|4013.7|4007.7|4027.2|4021.2|4027.7|4021.7|4005.7|3999.7|173
1669995300000|2022-12-02 15:35:00|4027.7|4021.7|4018.7|4012.7|4028.7|4022.7|4018.7|4012.7|140
1669995600000|2022-12-02 15:40:00|4018.2|4012.2|4018.2|4012.2|4022.7|4016.7|4009.7|4003.7|145
1669995900000|2022-12-02 15:45:00|4017.7|4011.7|4032.7|4026.7|4032.7|4026.7|4014.7|4008.7|101
1669996200000|2022-12-02 15:50:00|4032.2|4026.2|4028.2|4022.2|4032.7|4026.7|4023.7|4017.7|72
1669996500000|2022-12-02 15:55:00|4027.7|4021.7|4019.2|4013.2|4028.7|4022.7|4019.2|4013.2|65
1669996800000|2022-12-02 16:00:00|4020.2|4014.2|4012.7|4006.7|4022.2|4016.2|4010.7|4004.7|64
1669997100000|2022-12-02 16:05:00|4012.2|4006.2|4026.2|4020.2|4026.7|4020.7|4011.2|4005.2|41
1669997400000|2022-12-02 16:10:00|4026.7|4020.7|4032.7|4026.7|4033.2|4027.2|4023.2|4017.2|68
1669997700000|2022-12-02 16:15:00|4033.2|4027.2|4029.7|4023.7|4036.7|4030.7|4029.7|4023.7|147
1669998000000|2022-12-02 16:20:00|4030.2|4024.2|4045.7|4039.7|4045.7|4039.7|4029.2|4023.2|122
1669998300000|2022-12-02 16:25:00|4045.2|4039.2|4056.2|4050.2|4056.7|4050.7|4040.2|4034.2|136
1669998600000|2022-12-02 16:30:00|4056.7|4050.7|4068.2|4062.2|4068.2|4062.2|4053.7|4047.7|134
1669998900000|2022-12-02 16:35:00|4067.7|4061.7|4077.7|4071.7|4079.2|4073.2|4064.7|4058.7|77
1669999200000|2022-12-02 16:40:00|4077.2|4071.2|4074.2|4068.2|4081.7|4075.7|4073.2|4067.2|108
1669999500000|2022-12-02 16:45:00|4074.7|4068.7|4079.2|4073.2|4086.7|4080.7|4073.7|4067.7|142
1669999800000|2022-12-02 16:50:00|4079.7|4073.7|4078.2|4072.2|4081.7|4075.7|4074.7|4068.7|59
1670000100000|2022-12-02 16:55:00|4078.7|4072.7|4081.7|4075.7|4086.7|4080.7|4076.7|4070.7|134
1670000400000|2022-12-02 17:00:00|4082.2|4076.2|4078.2|4072.2|4085.7|4079.7|4077.7|4071.7|152
1670000700000|2022-12-02 17:05:00|4077.7|4071.7|4081.2|4075.2|4084.2|4078.2|4077.7|4071.7|68
1670001000000|2022-12-02 17:10:00|4080.7|4074.7|4081.7|4075.7|4081.7|4075.7|4077.7|4071.7|173
1670001300000|2022-12-02 17:15:00|4081.2|4075.2|4072.2|4066.2|4081.2|4075.2|4071.7|4065.7|107
1670001600000|2022-12-02 17:20:00|4071.7|4065.7|4070.7|4064.7|4075.7|4069.7|4069.2|4063.2|135
1670001900000|2022-12-02 17:25:00|4069.7|4063.7|4066.7|4060.7|4071.7|4065.7|4066.7|4060.7|58
1670002200000|2022-12-02 17:30:00|4067.2|4061.2|4067.7|4061.7|4072.7|4066.7|4065.7|4059.7|53
1670002500000|2022-12-02 17:35:00|4067.2|4061.2|4058.2|4052.2|4067.2|4061.2|4055.7|4049.7|47
1670002800000|2022-12-02 17:40:00|4057.7|4051.7|4062.2|4056.2|4064.7|4058.7|4055.7|4049.7|49
1670003100000|2022-12-02 17:45:00|4061.7|4055.7|4064.2|4058.2|4065.7|4059.7|4060.2|4054.2|28
1670003400000|2022-12-02 17:50:00|4063.7|4057.7|4062.7|4056.7|4066.2|4060.2|4061.7|4055.7|36
1670003700000|2022-12-02 17:55:00|4063.2|4057.2|4054.7|4048.7|4063.2|4057.2|4052.7|4046.7|54
1670004000000|2022-12-02 18:00:00|4054.2|4048.2|4055.2|4049.2|4058.7|4052.7|4053.7|4047.7|42
1670004300000|2022-12-02 18:05:00|4054.7|4048.7|4052.7|4046.7|4055.2|4049.2|4050.2|4044.2|39
1670004600000|2022-12-02 18:10:00|4051.7|4045.7|4044.7|4038.7|4051.7|4045.7|4041.7|4035.7|92
1670004900000|2022-12-02 18:15:00|4044.2|4038.2|4039.2|4033.2|4045.7|4039.7|4039.2|4033.2|58
1670005200000|2022-12-02 18:20:00|4038.7|4032.7|4042.2|4036.2|4043.2|4037.2|4036.7|4030.7|52
1670005500000|2022-12-02 18:25:00|4042.7|4036.7|4046.2|4040.2|4046.7|4040.7|4041.2|4035.2|39
1670005800000|2022-12-02 18:30:00|4046.7|4040.7|4048.2|4042.2|4049.7|4043.7|4045.7|4039.7|59
1670006100000|2022-12-02 18:35:00|4047.7|4041.7|4046.7|4040.7|4048.2|4042.2|4042.2|4036.2|32
1670006400000|2022-12-02 18:40:00|4047.2|4041.2|4046.2|4040.2|4048.7|4042.7|4043.7|4037.7|36
1670006700000|2022-12-02 18:45:00|4046.7|4040.7|4044.2|4038.2|4048.2|4042.2|4044.2|4038.2|39
1670007000000|2022-12-02 18:50:00|4045.2|4039.2|4048.2|4042.2|4048.7|4042.7|4045.2|4039.2|27
1670007300000|2022-12-02 18:55:00|4047.7|4041.7|4052.3|4043.3|4052.3|4044.7|4045.7|4039.7|42
1670007600000|2022-12-02 19:00:00|4052.4|4043.4|4054.7|4045.7|4055.5|4046.5|4051.3|4042.3|0
1670007900000|2022-12-02 19:05:00|4054.6|4045.6|4050.1|4041.1|4054.6|4045.6|4049.7|4040.7|0
1670008200000|2022-12-02 19:10:00|4050|4041|4050.6|4041.6|4050.6|4041.6|4047.6|4038.6|0
1670008500000|2022-12-02 19:15:00|4050.5|4041.5|4053.3|4044.3|4053.8|4044.8|4050.5|4041.5|0
1670008800000|2022-12-02 19:20:00|4053.2|4044.2|4053.2|4044.2|4053.5|4044.5|4051.6|4042.6|0
1670009100000|2022-12-02 19:25:00|4053.3|4044.3|4054.2|4045.2|4054.5|4045.5|4052.9|4043.9|0
1670009400000|2022-12-02 19:30:00|4054.1|4045.1|4052|4043|4054.3|4045.3|4051.6|4042.6|0
1670009700000|2022-12-02 19:35:00|4051.9|4042.9|4052.2|4043.2|4052.6|4043.6|4051.9|4042.9|0
1670010000000|2022-12-02 19:40:00|4052.1|4043.1|4053.3|4044.3|4053.4|4044.4|4052|4043|0
1670010300000|2022-12-02 19:45:00|4053.2|4044.2|4055.2|4046.2|4055.2|4046.2|4053|4044|0
1670010600000|2022-12-02 19:50:00|4055.3|4046.3|4058.1|4049.1|4058.2|4049.2|4055.2|4046.2|0
1670010900000|2022-12-02 19:55:00|4058.2|4049.2|4060.8|4051.8|4061|4052|4058.2|4049.2|0
1670011200000|2022-12-02 20:00:00|4060.9|4051.9|4060.1|4051.1|4061.1|4052.1|4056.1|4047.1|0
1670011500000|2022-12-02 20:05:00|4060|4051|4060|4051|4060.2|4051.2|4057.7|4048.7|0
1670011800000|2022-12-02 20:10:00|4059.9|4050.9|4061.7|4052.7|4061.8|4052.8|4058.3|4049.3|0
1670012100000|2022-12-02 20:15:00|4061.8|4052.8|4061.2|4052.2|4063.3|4054.3|4060.8|4051.8|0
1670012400000|2022-12-02 20:20:00|4060.1|4051.1|4060.5|4051.5|4062.7|4053.7|4059|4050|0
1670012700000|2022-12-02 20:25:00|4060.6|4051.6|4058.9|4049.9|4060.8|4051.8|4058.5|4049.5|0
1670013000000|2022-12-02 20:30:00|4059|4050|4055.2|4046.2|4060.1|4051.1|4055.1|4046.1|0
1670013300000|2022-12-02 20:35:00|4055.1|4046.1|4054.7|4045.7|4055.2|4046.2|4050.8|4041.8|0
1670013600000|2022-12-02 20:40:00|4054.2|4045.2|4053|4044|4054.8|4045.8|4052|4043|0
1670013900000|2022-12-02 20:45:00|4052.9|4043.9|4049.7|4040.7|4052.9|4043.9|4048.5|4039.5|0
1670014200000|2022-12-02 20:50:00|4049.9|4040.9|4047.5|4038.5|4051|4042|4047.5|4038.5|0
1670014500000|2022-12-02 20:55:00|4047.7|4038.7|4050.4|4041.4|4053.1|4044.1|4047.5|4038.5|0
1670014800000|2022-12-02 21:00:00|4050.2|4041.2|4047.2|4038.2|4050.2|4041.2|4046.4|4037.4|0
1670015100000|2022-12-02 21:05:00|4047.1|4038.1|4047.4|4038.4|4047.4|4038.4|4045.8|4036.8|0
1670015400000|2022-12-02 21:10:00|4047|4038|4047|4038|4048.4|4039.4|4046.6|4037.6|0
1670015700000|2022-12-02 21:15:00|4047.1|4038.1|4046.6|4037.6|4047.4|4038.4|4046.6|4037.6|0
1670016000000|2022-12-02 21:20:00|4046.7|4037.7|4046.6|4037.6|4046.8|4037.8|4046.6|4037.6|0
1670016300000|2022-12-02 21:25:00|4046.7|4037.7|4045.8|4036.8|4046.8|4037.8|4045.6|4036.6|0
1670016600000|2022-12-02 21:30:00|4045.9|4036.9|4046|4037|4046|4037|4045.8|4036.8|0
1670016900000|2022-12-02 21:35:00|4046.1|4037.1|4044.9|4035.9|4046.1|4037.1|4044.5|4035.5|0
1670017200000|2022-12-02 21:40:00|4044.7|4035.7|4045.2|4036.2|4045.5|4036.5|4044.5|4035.5|0
1670017500000|2022-12-02 21:45:00|4045.3|4036.3|4044.2|4035.2|4045.4|4036.4|4044.2|4035.2|0
1670017800000|2022-12-02 21:50:00|4044.3|4035.3|4046.6|4037.6|4046.6|4037.6|4044.2|4035.2|0
1670018100000|2022-12-02 21:55:00|4046.8|4037.8|4047.3|4038.3|4047.4|4038.4|4046|4037|0
1670194800000|2022-12-04 23:00:00|4082.7|4073.7|4079.5|4070.5|4084.3|4075.3|4079.3|4070.3|0
1670195100000|2022-12-04 23:05:00|4079.6|4070.6|4085.2|4076.2|4087.1|4078.1|4079.6|4070.6|0
1670195400000|2022-12-04 23:10:00|4085.1|4076.1|4086.5|4077.5|4086.6|4077.6|4084.4|4075.4|0
1670195700000|2022-12-04 23:15:00|4086.4|4077.4|4084.5|4075.5|4087|4078|4084.4|4075.4|0
1670196000000|2022-12-04 23:20:00|4084.4|4075.4|4081.9|4072.9|4085.3|4076.3|4080.9|4071.9|0
1670196300000|2022-12-04 23:25:00|4081.8|4072.8|4102.5|4093.5|4102.5|4093.5|4081.7|4072.7|0
1670196600000|2022-12-04 23:30:00|4102.3|4093.3|4117.1|4108.1|4117.1|4108.1|4102.1|4093.1|0
1670196900000|2022-12-04 23:35:00|4121.4|4112.4|4140.5|4131.5|4142|4133|4121.4|4112.4|0
1670197200000|2022-12-04 23:40:00|4140.6|4131.6|4117.4|4108.4|4140.7|4131.7|4117.2|4108.2|0
1670197500000|2022-12-04 23:45:00|4117.3|4108.3|4117.7|4108.7|4118.4|4109.4|4116.2|4107.2|0
1670197800000|2022-12-04 23:50:00|4117.8|4108.8|4107.4|4098.4|4117.9|4108.9|4107.4|4098.4|0
1670198100000|2022-12-04 23:55:00|4107.6|4098.6|4106|4097|4107.7|4098.7|4101.5|4092.5|0
1670194800000|2022-12-04 23:00:00|4082.7|4073.7|4079.5|4070.5|4084.3|4075.3|4079.3|4070.3|0
1670195100000|2022-12-04 23:05:00|4079.6|4070.6|4085.2|4076.2|4087.1|4078.1|4079.6|4070.6|0
1670195400000|2022-12-04 23:10:00|4085.1|4076.1|4086.5|4077.5|4086.6|4077.6|4084.4|4075.4|0
1670195700000|2022-12-04 23:15:00|4086.4|4077.4|4084.5|4075.5|4087|4078|4084.4|4075.4|0
1670196000000|2022-12-04 23:20:00|4084.4|4075.4|4081.9|4072.9|4085.3|4076.3|4080.9|4071.9|0
1670196300000|2022-12-04 23:25:00|4081.8|4072.8|4102.5|4093.5|4102.5|4093.5|4081.7|4072.7|0
1670196600000|2022-12-04 23:30:00|4102.3|4093.3|4117.1|4108.1|4117.1|4108.1|4102.1|4093.1|0
1670196900000|2022-12-04 23:35:00|4121.4|4112.4|4140.5|4131.5|4142|4133|4121.4|4112.4|0
1670197200000|2022-12-04 23:40:00|4140.6|4131.6|4117.4|4108.4|4140.7|4131.7|4117.2|4108.2|0
1670197500000|2022-12-04 23:45:00|4117.3|4108.3|4117.7|4108.7|4118.4|4109.4|4116.2|4107.2|0
1670197800000|2022-12-04 23:50:00|4117.8|4108.8|4107.4|4098.4|4117.9|4108.9|4107.4|4098.4|0
1670198100000|2022-12-04 23:55:00|4107.6|4098.6|4106|4097|4107.7|4098.7|4101.5|4092.5|0
1670198400000|2022-12-05 00:00:00|4105.8|4096.8|4103.8|4094.8|4106.6|4097.6|4103.5|4094.5|0
1670198700000|2022-12-05 00:05:00|4103.6|4094.6|4106|4097|4106|4097|4103.6|4094.6|0
1670199000000|2022-12-05 00:10:00|4106.1|4097.1|4105.4|4096.4|4106.1|4097.1|4105|4096|0
1670199300000|2022-12-05 00:15:00|4105.6|4096.6|4106.2|4097.2|4106.4|4097.4|4105.5|4096.5|0
1670199600000|2022-12-05 00:20:00|4106.3|4097.3|4106.5|4097.5|4108.7|4099.7|4106.3|4097.3|0
1670199900000|2022-12-05 00:25:00|4106.6|4097.6|4065.8|4056.8|4106.7|4097.7|4065.3|4056.3|0
1670200200000|2022-12-05 00:30:00|4065.9|4056.9|4070.7|4061.7|4070.9|4061.9|4065.1|4056.1|0
1670200500000|2022-12-05 00:35:00|4070.6|4061.6|4075.6|4066.6|4078.2|4069.2|4070.5|4061.5|0
1670200800000|2022-12-05 00:40:00|4075.4|4066.4|4074.4|4065.4|4075.4|4066.4|4074.4|4065.4|0
1670201100000|2022-12-05 00:45:00|4074.6|4065.6|4079|4070|4079.2|4070.2|4074.3|4065.3|0
1670201400000|2022-12-05 00:50:00|4078.8|4069.8|4075.5|4066.5|4079.7|4070.7|4075.5|4066.5|0
1670201700000|2022-12-05 00:55:00|4075.4|4066.4|4075|4066|4076|4067|4075|4066|0
1670202000000|2022-12-05 01:00:00|4075.1|4066.1|4079.1|4070.1|4079.7|4070.7|4075.1|4066.1|0
1670202300000|2022-12-05 01:05:00|4079.2|4070.2|4091.4|4082.4|4091.7|4082.7|4078.6|4069.6|0
1670202600000|2022-12-05 01:10:00|4091.5|4082.5|4096|4087|4096|4087|4088.9|4079.9|0
1670202900000|2022-12-05 01:15:00|4096.2|4087.2|4078.2|4074.2|4124.2|4120.2|4065.2|4061.2|3478
1670203200000|2022-12-05 01:20:00|4077.2|4073.2|4063.7|4059.7|4077.2|4073.2|4056.7|4052.7|764
1670203500000|2022-12-05 01:25:00|4063.2|4059.2|4060.2|4056.2|4075.7|4071.7|4057.7|4053.7|375
1670203800000|2022-12-05 01:30:00|4058.2|4054.2|4037.7|4033.7|4058.2|4054.2|4008.2|4004.2|4544
1670204100000|2022-12-05 01:35:00|4037.2|4033.2|4039.2|4035.2|4047.7|4043.7|4022.2|4018.2|3654
1670204400000|2022-12-05 01:40:00|4038.7|4034.7|4065.7|4061.7|4071.7|4067.7|4036.2|4032.2|3695
1670204700000|2022-12-05 01:45:00|4066.7|4062.7|4079.2|4075.2|4079.7|4075.7|4054.7|4050.7|3154
1670205000000|2022-12-05 01:50:00|4080.2|4076.2|4093.7|4089.7|4095.2|4091.2|4071.2|4067.2|3346
1670205300000|2022-12-05 01:55:00|4094.7|4090.7|4073.7|4069.7|4102.7|4098.7|4068.7|4064.7|2685
1670205600000|2022-12-05 02:00:00|4074.7|4070.7|4098.2|4094.2|4098.7|4094.7|4070.7|4066.7|1431
1670205900000|2022-12-05 02:05:00|4097.7|4093.7|4113.7|4109.7|4114.2|4110.2|4094.7|4090.7|2144
1670206200000|2022-12-05 02:10:00|4114.2|4110.2|4117.7|4113.7|4129.7|4125.7|4104.2|4100.2|2317
1670206500000|2022-12-05 02:15:00|4118.7|4114.7|4108.7|4104.7|4132.7|4128.7|4106.7|4102.7|1753
1670206800000|2022-12-05 02:20:00|4109.7|4105.7|4099.7|4095.7|4121.7|4117.7|4098.7|4094.7|1786
1670207100000|2022-12-05 02:25:00|4099.2|4095.2|4113.2|4109.2|4117.7|4113.7|4095.7|4091.7|1586
1670207400000|2022-12-05 02:30:00|4113.7|4109.7|4125.7|4121.7|4126.7|4122.7|4106.7|4102.7|1298
1670207700000|2022-12-05 02:35:00|4126.7|4122.7|4127.2|4123.2|4136.2|4132.2|4109.2|4105.2|1762
1670208000000|2022-12-05 02:40:00|4127.7|4123.7|4139.7|4135.7|4140.7|4136.7|4120.7|4116.7|1526
1670208300000|2022-12-05 02:45:00|4139.2|4135.2|4129.7|4125.7|4143.7|4139.7|4124.7|4120.7|1511
1670208600000|2022-12-05 02:50:00|4130.7|4126.7|4135.9|4131.9|4139.7|4135.7|4129.2|4125.2|1277
1670208900000|2022-12-05 02:55:00|4137.4|4133.4|4117.4|4113.4|4143.4|4139.4|4116.4|4112.4|1479
1670209200000|2022-12-05 03:00:00|4118.4|4114.4|4126.4|4122.4|4131.4|4127.4|4110.4|4106.4|1851
1670209500000|2022-12-05 03:05:00|4126.9|4122.9|4128.9|4124.9|4139.9|4135.9|4118.9|4114.9|1556
1670209800000|2022-12-05 03:10:00|4128.4|4124.4|4143.9|4139.9|4147.4|4143.4|4126.9|4122.9|1075
1670210100000|2022-12-05 03:15:00|4143.4|4139.4|4143.9|4139.9|4152.4|4148.4|4142.4|4138.4|1345
1670210400000|2022-12-05 03:20:00|4143.4|4139.4|4147.4|4143.4|4149.4|4145.4|4135.4|4131.4|1105
1670210700000|2022-12-05 03:25:00|4148.4|4144.4|4142.4|4138.4|4154.4|4150.4|4141.4|4137.4|987
1670211000000|2022-12-05 03:30:00|4142.9|4138.9|4135.4|4131.4|4145.9|4141.9|4134.9|4130.9|591
1670211300000|2022-12-05 03:35:00|4135.9|4131.9|4145.4|4141.4|4146.4|4142.4|4133.4|4129.4|565
1670211600000|2022-12-05 03:40:00|4145.9|4141.9|4139.9|4135.9|4145.9|4141.9|4138.4|4134.4|477
1670211900000|2022-12-05 03:45:00|4139.4|4135.4|4124.4|4120.4|4139.4|4135.4|4118.4|4114.4|671
1670212200000|2022-12-05 03:50:00|4123.9|4119.9|4132.4|4128.4|4134.4|4130.4|4119.4|4115.4|533
1670212500000|2022-12-05 03:55:00|4132.9|4128.9|4134.4|4130.4|4134.4|4130.4|4125.9|4121.9|510
1670212800000|2022-12-05 04:00:00|4132.7|4123.7|4131.9|4122.9|4132.9|4123.9|4131.7|4122.7|2
1670213100000|2022-12-05 04:05:00|4131.7|4122.7|4132.3|4123.3|4132.5|4123.5|4131.7|4122.7|0
1670213400000|2022-12-05 04:10:00|4132.4|4123.4|4132.3|4123.3|4132.7|4123.7|4132.3|4123.3|0
1670213700000|2022-12-05 04:15:00|4132.1|4123.1|4131.2|4122.2|4132.3|4123.3|4130.8|4121.8|0
1670214000000|2022-12-05 04:20:00|4131.1|4122.1|4130.8|4121.8|4131.4|4122.4|4130.8|4121.8|0
1670214300000|2022-12-05 04:25:00|4130.9|4121.9|4130.6|4121.6|4131.2|4122.2|4130.5|4121.5|0
1670214600000|2022-12-05 04:30:00|4130.7|4121.7|4130.7|4121.7|4131.3|4122.3|4130.5|4121.5|0
1670214900000|2022-12-05 04:35:00|4130.8|4121.8|4130.3|4121.3|4130.9|4121.9|4130.1|4121.1|0
1670215200000|2022-12-05 04:40:00|4130.4|4121.4|4129.7|4120.7|4130.4|4121.4|4129.7|4120.7|0
1670215500000|2022-12-05 04:45:00|4129.9|4120.9|4130.9|4121.9|4131.1|4122.1|4129.7|4120.7|0
1670215800000|2022-12-05 04:50:00|4130.7|4121.7|4133.1|4124.1|4133.1|4124.1|4130.7|4121.7|0
1670216100000|2022-12-05 04:55:00|4132.9|4123.9|4133.8|4124.8|4133.8|4124.8|4132.9|4123.9|0
1670216400000|2022-12-05 05:00:00|4133.9|4124.9|4127.4|4123.4|4142.4|4138.4|4119.9|4115.9|1642
1670216700000|2022-12-05 05:05:00|4127.9|4123.9|4111.9|4107.9|4132.4|4128.4|4108.9|4104.9|905
1670217000000|2022-12-05 05:10:00|4111.4|4107.4|4123.4|4119.4|4124.4|4120.4|4109.4|4105.4|819
1670217300000|2022-12-05 05:15:00|4122.9|4118.9|4128.9|4124.9|4129.4|4125.4|4117.4|4113.4|590
1670217600000|2022-12-05 05:20:00|4129.4|4125.4|4125.4|4121.4|4132.4|4128.4|4124.9|4120.9|759
1670217900000|2022-12-05 05:25:00|4124.9|4120.9|4135.4|4131.4|4135.4|4131.4|4118.4|4114.4|726
1670218200000|2022-12-05 05:30:00|4136.4|4132.4|4137.4|4133.4|4141.4|4137.4|4129.4|4125.4|883
1670218500000|2022-12-05 05:35:00|4137.9|4133.9|4147.4|4143.4|4149.4|4145.4|4137.9|4133.9|902
1670218800000|2022-12-05 05:40:00|4148.4|4144.4|4142.4|4138.4|4151.4|4147.4|4140.4|4136.4|899
1670219100000|2022-12-05 05:45:00|4143.4|4139.4|4146.4|4142.4|4149.4|4145.4|4139.4|4135.4|895
1670219400000|2022-12-05 05:50:00|4146.9|4142.9|4153.4|4149.4|4153.4|4149.4|4144.4|4140.4|1013
1670219700000|2022-12-05 05:55:00|4152.9|4148.9|4160.4|4156.4|4161.4|4157.4|4149.4|4145.4|883
1670220000000|2022-12-05 06:00:00|4159.4|4155.4|4157.4|4153.4|4161.4|4157.4|4154.9|4150.9|662
1670220300000|2022-12-05 06:05:00|4155.4|4151.4|4145.4|4141.4|4159.4|4155.4|4144.4|4140.4|1090
1670220600000|2022-12-05 06:10:00|4145.9|4141.9|4146.4|4142.4|4157.4|4153.4|4144.4|4140.4|1065
1670220900000|2022-12-05 06:15:00|4145.4|4141.4|4166.4|4162.4|4167.9|4163.9|4145.4|4141.4|1164
1670221200000|2022-12-05 06:20:00|4166.9|4162.9|4169.4|4165.4|4170.4|4166.4|4161.4|4157.4|1115
1670221500000|2022-12-05 06:25:00|4169.9|4165.9|4186.9|4182.9|4189.9|4185.9|4166.4|4162.4|1735
1670221800000|2022-12-05 06:30:00|4187.4|4183.4|4185.4|4181.4|4187.4|4183.4|4176.4|4172.4|1090
1670222100000|2022-12-05 06:35:00|4185.9|4181.9|4198.4|4194.4|4202.4|4198.4|4181.4|4177.4|1338
1670222400000|2022-12-05 06:40:00|4199.4|4195.4|4214.4|4210.4|4214.4|4210.4|4193.4|4189.4|1522
1670222700000|2022-12-05 06:45:00|4214.9|4210.9|4216.4|4212.4|4217.4|4213.4|4205.4|4201.4|1790
1670223000000|2022-12-05 06:50:00|4215.4|4211.4|4223.4|4219.4|4224.4|4220.4|4213.4|4209.4|1127
1670223300000|2022-12-05 06:55:00|4222.9|4218.9|4220.4|4216.4|4224.4|4220.4|4210.4|4206.4|1441
1670223600000|2022-12-05 07:00:00|4219.4|4215.4|4198.4|4194.4|4222.4|4218.4|4198.4|4194.4|968
1670223900000|2022-12-05 07:05:00|4198.9|4194.9|4189.4|4185.4|4201.4|4197.4|4188.4|4184.4|1156
1670224200000|2022-12-05 07:10:00|4188.9|4184.9|4181.9|4177.9|4190.4|4186.4|4177.4|4173.4|1221
1670224500000|2022-12-05 07:15:00|4181.4|4177.4|4203.4|4199.4|4204.4|4200.4|4180.9|4176.9|891
1670224800000|2022-12-05 07:20:00|4202.9|4198.9|4198.4|4194.4|4207.4|4203.4|4195.4|4191.4|926
1670225100000|2022-12-05 07:25:00|4198.9|4194.9|4197.4|4193.4|4202.4|4198.4|4193.4|4189.4|756
1670225400000|2022-12-05 07:30:00|4198.4|4194.4|4219.4|4215.4|4220.4|4216.4|4192.4|4188.4|1542
1670225700000|2022-12-05 07:35:00|4218.4|4214.4|4217.9|4213.9|4222.9|4218.9|4206.4|4202.4|2058
1670226000000|2022-12-05 07:40:00|4218.4|4214.4|4219.4|4215.4|4225.9|4221.9|4211.4|4207.4|2233
1670226300000|2022-12-05 07:45:00|4218.9|4214.9|4218.4|4214.4|4222.4|4218.4|4212.4|4208.4|2004
1670226600000|2022-12-05 07:50:00|4218.9|4214.9|4238.4|4234.4|4238.4|4234.4|4210.4|4206.4|2861
1670226900000|2022-12-05 07:55:00|4237.4|4233.4|4246.4|4242.4|4247.4|4243.4|4232.4|4228.4|4572
1670227200000|2022-12-05 08:00:00|4245.4|4241.4|4241.4|4237.4|4249.9|4245.9|4234.9|4230.9|2610
1670227500000|2022-12-05 08:05:00|4240.4|4236.4|4240.4|4236.4|4252.4|4248.4|4239.4|4235.4|2732
1670227800000|2022-12-05 08:10:00|4241.4|4237.4|4239.4|4235.4|4249.4|4245.4|4237.4|4233.4|3044
1670228100000|2022-12-05 08:15:00|4240.4|4236.4|4244.4|4240.4|4246.4|4242.4|4229.9|4225.9|2133
1670228400000|2022-12-05 08:20:00|4244.9|4240.9|4238.4|4234.4|4244.9|4240.9|4235.4|4231.4|6211
1670228700000|2022-12-05 08:25:00|4236.4|4232.4|4238.9|4234.9|4246.4|4242.4|4233.4|4229.4|2106
1670229000000|2022-12-05 08:30:00|4242.8|4233.8|4244|4235|4244.4|4235.4|4241.6|4232.6|0
1670229300000|2022-12-05 08:35:00|4244.2|4235.2|4243.6|4234.6|4244.2|4235.2|4242.2|4233.2|0
1670229600000|2022-12-05 08:40:00|4243.8|4234.8|4244|4235|4245.1|4236.1|4243.5|4234.5|0
1670229900000|2022-12-05 08:45:00|4243.8|4234.8|4244.6|4235.6|4245|4236|4241.6|4232.6|0
1670230200000|2022-12-05 08:50:00|4244.8|4235.8|4245.4|4236.4|4245.8|4236.8|4244.1|4235.1|0
1670230500000|2022-12-05 08:55:00|4245.2|4236.2|4245.6|4236.6|4245.6|4236.6|4244.3|4235.3|0
1670230800000|2022-12-05 09:00:00|4245.8|4236.8|4245.8|4236.8|4245.8|4236.8|4243.2|4234.2|0
1670231100000|2022-12-05 09:05:00|4246|4237|4237.8|4228.8|4246.3|4237.3|4237.4|4228.4|0
1670231400000|2022-12-05 09:10:00|4237.7|4228.7|4239|4230|4240.1|4231.1|4235.9|4226.9|0
1670231700000|2022-12-05 09:15:00|4239.2|4230.2|4246.4|4240.4|4246.4|4240.4|4231.4|4225.4|998
1670232000000|2022-12-05 09:20:00|4246.9|4240.9|4241.4|4235.4|4247.9|4241.9|4240.4|4234.4|36
1670232300000|2022-12-05 09:25:00|4240.4|4234.4|4238.4|4232.4|4242.9|4236.9|4238.4|4232.4|34
1670232600000|2022-12-05 09:30:00|4237.4|4231.4|4237.4|4231.4|4241.4|4235.4|4237.4|4231.4|18
1670232900000|2022-12-05 09:35:00|4236.9|4230.9|4236.4|4230.4|4239.9|4233.9|4235.4|4229.4|21
1670233200000|2022-12-05 09:40:00|4236.9|4230.9|4231.4|4225.4|4237.9|4231.9|4229.4|4223.4|118
1670233500000|2022-12-05 09:45:00|4230.4|4224.4|4230.9|4224.9|4232.4|4226.4|4228.4|4222.4|88
1670233800000|2022-12-05 09:50:00|4231.4|4225.4|4231.4|4225.4|4233.4|4227.4|4230.4|4224.4|42
1670234100000|2022-12-05 09:55:00|4231.9|4225.9|4233.9|4227.9|4233.9|4227.9|4230.4|4224.4|20
1670234400000|2022-12-05 10:00:00|4233.4|4227.4|4232.9|4226.9|4235.4|4229.4|4232.4|4226.4|7
1670234700000|2022-12-05 10:05:00|4232.4|4226.4|4235.9|4229.9|4235.9|4229.9|4230.9|4224.9|4
1670235000000|2022-12-05 10:10:00|4236.4|4230.4|4234.9|4228.9|4238.4|4232.4|4234.4|4228.4|3
1670235300000|2022-12-05 10:15:00|4235.9|4227.9|4228.9|4221.9|4235.9|4227.9|4228.9|4221.9|24
1670235600000|2022-12-05 10:20:00|4229.9|4222.9|4223.9|4216.9|4229.9|4222.9|4223.9|4216.9|29
1670235900000|2022-12-05 10:25:00|4222.9|4215.9|4221.9|4213.9|4224.9|4216.9|4219.9|4212.9|33
1670236200000|2022-12-05 10:30:00|4220.9|4214.9|4221.9|4214.9|4221.9|4214.9|4216.9|4209.9|29
1670236500000|2022-12-05 10:35:00|4223.9|4216.9|4221.9|4214.9|4223.9|4216.9|4218.9|4210.9|15
1670236800000|2022-12-05 10:40:00|4220.9|4212.9|4224.9|4216.9|4224.9|4217.9|4220.9|4212.9|36
1670237100000|2022-12-05 10:45:00|4223.9|4217.9|4226.9|4219.9|4228.9|4221.9|4223.9|4215.9|20
1670237400000|2022-12-05 10:50:00|4225.9|4218.9|4223.9|4215.9|4226.9|4219.9|4221.9|4213.9|28
1670237700000|2022-12-05 10:55:00|4222.9|4214.9|4222.9|4214.9|4225.9|4217.9|4220.9|4212.9|11
1670238000000|2022-12-05 11:00:00|4223.9|4215.9|4225.9|4217.9|4226.9|4218.9|4221.9|4213.9|26
1670238300000|2022-12-05 11:05:00|4224.9|4216.9|4224.9|4215.9|4224.9|4217.9|4221.9|4214.9|18
1670238600000|2022-12-05 11:10:00|4223.9|4216.9|4222.9|4215.9|4224.9|4217.9|4221.9|4214.9|26
1670238900000|2022-12-05 11:15:00|4223.9|4214.9|4221.9|4213.9|4223.9|4215.9|4219.9|4212.9|29
1670239200000|2022-12-05 11:20:00|4222.9|4214.9|4221.9|4213.9|4222.9|4215.9|4218.9|4210.9|12
1670239500000|2022-12-05 11:25:00|4220.9|4212.9|4218.9|4211.9|4221.9|4213.9|4218.9|4210.9|7
1670239800000|2022-12-05 11:30:00|4217.9|4210.9|4221.9|4213.9|4221.9|4214.9|4217.9|4210.9|7
1670240100000|2022-12-05 11:35:00|4220.9|4214.9|4212.9|4204.9|4221.9|4214.9|4210.9|4202.9|49
1670240400000|2022-12-05 11:40:00|4213.9|4205.9|4214.9|4207.9|4214.9|4207.9|4209.9|4201.9|14
1670240700000|2022-12-05 11:45:00|4215.9|4206.9|4217.9|4210.9|4217.9|4210.9|4214.9|4206.9|22
1670241000000|2022-12-05 11:50:00|4219.9|4211.9|4214.9|4207.9|4219.9|4211.9|4213.9|4206.9|35
1670241300000|2022-12-05 11:55:00|4213.9|4206.9|4215.9|4207.9|4215.9|4208.9|4213.9|4206.9|17
1670241600000|2022-12-05 12:00:00|4214.9|4208.9|4213.9|4206.9|4214.9|4208.9|4212.9|4205.9|15
1670241900000|2022-12-05 12:05:00|4212.9|4205.9|4211.9|4203.9|4213.9|4206.9|4210.9|4203.9|37
1670242200000|2022-12-05 12:10:00|4212.9|4204.9|4210.9|4203.9|4213.9|4206.9|4210.9|4202.9|17
1670242500000|2022-12-05 12:15:00|4211.9|4202.9|4208.9|4200.9|4211.9|4204.9|4206.9|4198.9|41
1670242800000|2022-12-05 12:20:00|4207.9|4199.9|4208.9|4201.9|4212.9|4204.9|4207.9|4199.9|48
1670243100000|2022-12-05 12:25:00|4209.9|4200.9|4204.9|4196.9|4210.9|4203.9|4203.9|4196.9|49
1670243400000|2022-12-05 12:30:00|4203.9|4195.9|4200.9|4193.9|4203.9|4196.9|4200.9|4192.9|30
1670243700000|2022-12-05 12:35:00|4201.9|4192.9|4201.9|4193.9|4202.9|4195.9|4198.9|4191.9|28
1670244000000|2022-12-05 12:40:00|4200.9|4192.9|4205.9|4197.9|4205.9|4197.9|4199.9|4192.9|13
1670244300000|2022-12-05 12:45:00|4204.9|4196.9|4204.9|4197.9|4205.9|4198.9|4203.9|4196.9|24
1670244600000|2022-12-05 12:50:00|4205.9|4198.9|4203.9|4195.9|4206.9|4199.9|4202.9|4194.9|19
1670244900000|2022-12-05 12:55:00|4204.9|4196.9|4204.9|4196.9|4206.9|4198.9|4202.9|4195.9|10
1670245200000|2022-12-05 13:00:00|4205.9|4197.9|4199.9|4192.9|4205.9|4197.9|4198.9|4190.9|62
1670245500000|2022-12-05 13:05:00|4200.9|4191.9|4201.9|4193.9|4203.9|4196.9|4198.9|4191.9|29
1670245800000|2022-12-05 13:10:00|4200.9|4194.9|4200.9|4193.9|4202.9|4195.9|4198.9|4191.9|22
1670246100000|2022-12-05 13:15:00|4201.9|4192.9|4201.9|4193.9|4201.9|4194.9|4198.9|4191.9|26
1670246400000|2022-12-05 13:20:00|4202.9|4194.9|4203.9|4196.9|4206.9|4198.9|4200.9|4193.9|16
1670246700000|2022-12-05 13:25:00|4202.9|4195.9|4205.9|4197.9|4206.9|4198.9|4201.9|4194.9|14
1670247000000|2022-12-05 13:30:00|4206.9|4198.9|4211.9|4204.9|4212.9|4205.9|4203.9|4196.9|34
1670247300000|2022-12-05 13:35:00|4212.9|4203.9|4206.9|4198.9|4212.9|4204.9|4204.9|4196.9|16
1670247600000|2022-12-05 13:40:00|4207.9|4197.9|4201.9|4194.9|4208.9|4200.9|4200.9|4192.9|15
1670247900000|2022-12-05 13:45:00|4202.9|4195.9|4194.9|4186.9|4204.9|4196.9|4193.9|4186.9|29
1670248200000|2022-12-05 13:50:00|4195.9|4187.9|4198.9|4191.9|4199.9|4191.9|4192.9|4184.9|63
1670248500000|2022-12-05 13:55:00|4200.9|4192.9|4199.4|4193.4|4201.9|4193.9|4198.9|4190.9|12
1670248800000|2022-12-05 14:00:00|4199.9|4193.9|4203.9|4197.9|4203.9|4197.9|4197.9|4191.9|20
1670249100000|2022-12-05 14:05:00|4204.4|4198.4|4199.9|4193.9|4204.9|4198.9|4198.4|4192.4|19
1670249400000|2022-12-05 14:10:00|4199.4|4193.4|4199.4|4193.4|4200.9|4194.9|4197.9|4191.9|46
1670249700000|2022-12-05 14:15:00|4199.9|4193.9|4198.9|4192.9|4201.9|4195.9|4197.9|4191.9|6
1670250000000|2022-12-05 14:20:00|4199.4|4193.4|4184.9|4178.9|4199.4|4193.4|4183.4|4177.4|187
1670250300000|2022-12-05 14:25:00|4184.4|4178.4|4183.9|4177.9|4186.4|4180.4|4179.4|4173.4|90
1670250600000|2022-12-05 14:30:00|4183.4|4177.4|4152.4|4146.4|4188.9|4182.9|4150.4|4144.4|830
1670250900000|2022-12-05 14:35:00|4151.9|4145.9|4153.9|4147.9|4179.9|4173.9|4151.9|4145.9|363
1670251200000|2022-12-05 14:40:00|4154.4|4148.4|4154.4|4148.4|4163.4|4157.4|4143.4|4137.4|489
1670251500000|2022-12-05 14:45:00|4156.4|4150.4|4154.9|4148.9|4160.4|4154.4|4143.9|4137.9|203
1670251800000|2022-12-05 14:50:00|4153.4|4147.4|4115.9|4109.9|4153.4|4147.4|4115.9|4109.9|1087
1670252100000|2022-12-05 14:55:00|4116.4|4110.4|4102.9|4096.9|4120.9|4114.9|4097.4|4091.4|1051
1670252400000|2022-12-05 15:00:00|4097.9|4091.9|4104.9|4098.9|4109.4|4103.4|4083.9|4077.9|495
1670252700000|2022-12-05 15:05:00|4104.4|4098.4|4090.9|4084.9|4108.4|4102.4|4089.4|4083.4|339
1670253000000|2022-12-05 15:10:00|4091.4|4085.4|4098.4|4092.4|4100.4|4094.4|4086.9|4080.9|431
1670253300000|2022-12-05 15:15:00|4096.9|4090.9|4083.4|4077.4|4098.9|4092.9|4083.4|4077.4|578
1670253600000|2022-12-05 15:20:00|4081.9|4075.9|4073.9|4067.9|4084.9|4078.9|4073.9|4067.9|470
1670253900000|2022-12-05 15:25:00|4074.4|4068.4|4076.9|4070.9|4087.9|4081.9|4072.9|4066.9|219
1670254200000|2022-12-05 15:30:00|4076.4|4070.4|4083.9|4077.9|4088.4|4082.4|4071.9|4065.9|238
1670254500000|2022-12-05 15:35:00|4083.4|4077.4|4097.4|4091.4|4098.9|4092.9|4081.9|4075.9|103
1670254800000|2022-12-05 15:40:00|4097.9|4091.9|4103.4|4097.4|4107.9|4101.9|4097.9|4091.9|124
1670255100000|2022-12-05 15:45:00|4104.4|4098.4|4103.9|4097.9|4108.9|4102.9|4096.9|4090.9|168
1670255400000|2022-12-05 15:50:00|4104.4|4098.4|4100.4|4094.4|4112.4|4106.4|4099.9|4093.9|74
1670255700000|2022-12-05 15:55:00|4100.9|4094.9|4109.9|4103.9|4110.9|4104.9|4099.9|4093.9|42
1670256000000|2022-12-05 16:00:00|4109.4|4103.4|4102.9|4096.9|4111.9|4105.9|4097.9|4091.9|76
1670256300000|2022-12-05 16:05:00|4102.4|4096.4|4102.9|4096.9|4102.9|4096.9|4095.9|4089.9|58
1670256600000|2022-12-05 16:10:00|4102.4|4096.4|4107.4|4101.4|4111.9|4105.9|4101.9|4095.9|37
1670256900000|2022-12-05 16:15:00|4106.9|4100.9|4090.9|4084.9|4106.9|4100.9|4088.9|4082.9|104
1670257200000|2022-12-05 16:20:00|4090.4|4084.4|4088.4|4082.4|4090.9|4084.9|4083.4|4077.4|74
1670257500000|2022-12-05 16:25:00|4086.9|4080.9|4093.4|4087.4|4094.9|4088.9|4085.4|4079.4|77
1670257800000|2022-12-05 16:30:00|4093.9|4087.9|4083.9|4077.9|4095.4|4089.4|4083.4|4077.4|141
1670258100000|2022-12-05 16:35:00|4083.4|4077.4|4086.9|4080.9|4087.4|4081.4|4079.4|4073.4|150
1670258400000|2022-12-05 16:40:00|4087.4|4081.4|4093.9|4087.9|4098.4|4092.4|4085.9|4079.9|76
1670258700000|2022-12-05 16:45:00|4094.4|4088.4|4089.9|4083.9|4097.9|4091.9|4089.9|4083.9|29
1670259000000|2022-12-05 16:50:00|4090.4|4084.4|4087.9|4081.9|4093.9|4087.9|4087.4|4081.4|12
1670259300000|2022-12-05 16:55:00|4088.4|4082.4|4085.9|4079.9|4088.9|4082.9|4083.9|4077.9|14
1670259600000|2022-12-05 17:00:00|4085.4|4079.4|4085.9|4079.9|4088.4|4082.4|4083.9|4077.9|14
1670259900000|2022-12-05 17:05:00|4085.4|4079.4|4086.9|4080.9|4088.4|4082.4|4083.9|4077.9|46
1670260200000|2022-12-05 17:10:00|4086.4|4080.4|4087.9|4081.9|4087.9|4081.9|4081.4|4075.4|78
1670260500000|2022-12-05 17:15:00|4087.4|4081.4|4088.9|4082.9|4090.9|4084.9|4086.9|4080.9|10
1670260800000|2022-12-05 17:20:00|4088.4|4082.4|4088.9|4082.9|4091.4|4085.4|4087.4|4081.4|17
1670261100000|2022-12-05 17:25:00|4089.4|4083.4|4089.4|4083.4|4091.9|4085.9|4087.4|4081.4|16
1670261400000|2022-12-05 17:30:00|4088.9|4082.9|4082.9|4076.9|4090.9|4084.9|4082.4|4076.4|6
1670261700000|2022-12-05 17:35:00|4082.4|4076.4|4083.9|4077.9|4086.9|4080.9|4081.9|4075.9|10
1670262000000|2022-12-05 17:40:00|4083.4|4077.4|4083.4|4077.4|4085.4|4079.4|4081.4|4075.4|27
1670262300000|2022-12-05 17:45:00|4083.9|4077.9|4086.9|4080.9|4090.9|4084.9|4083.9|4077.9|42
1670262600000|2022-12-05 17:50:00|4086.4|4080.4|4083.4|4077.4|4088.4|4082.4|4081.4|4075.4|24
1670262900000|2022-12-05 17:55:00|4082.9|4076.9|4083.4|4077.4|4084.9|4078.9|4081.4|4075.4|8
1670263200000|2022-12-05 18:00:00|4082.9|4076.9|4079.4|4073.4|4085.9|4079.9|4079.4|4073.4|23
1670263500000|2022-12-05 18:05:00|4078.9|4072.9|4086.9|4080.9|4086.9|4080.9|4077.4|4071.4|37
1670263800000|2022-12-05 18:10:00|4087.4|4081.4|4088.9|4082.9|4090.4|4084.4|4085.9|4079.9|13
1670264100000|2022-12-05 18:15:00|4088.4|4082.4|4086.9|4080.9|4090.9|4084.9|4086.4|4080.4|2
1670264400000|2022-12-05 18:20:00|4086.4|4080.4|4081.9|4075.9|4086.9|4080.9|4079.9|4073.9|11
1670264700000|2022-12-05 18:25:00|4082.4|4076.4|4085.4|4079.4|4085.4|4079.4|4082.4|4076.4|2
1670265000000|2022-12-05 18:30:00|4084.9|4078.9|4086.9|4080.9|4087.4|4081.4|4084.4|4078.4|46
1670265300000|2022-12-05 18:35:00|4087.4|4081.4|4089.9|4083.9|4091.4|4085.4|4086.9|4080.9|44
1670265600000|2022-12-05 18:40:00|4089.4|4083.4|4086.9|4080.9|4091.4|4085.4|4085.9|4079.9|28
1670265900000|2022-12-05 18:45:00|4087.4|4081.4|4085.9|4079.9|4089.4|4083.4|4084.4|4078.4|81
1670266200000|2022-12-05 18:50:00|4085.4|4079.4|4080.9|4074.9|4085.9|4079.9|4080.9|4074.9|18
1670266500000|2022-12-05 18:55:00|4080.4|4074.4|4073.9|4064.9|4080.9|4074.9|4072.4|4064.9|46
1670266800000|2022-12-05 19:00:00|4073.8|4064.8|4071|4062|4074.9|4065.9|4070.9|4061.9|0
1670267100000|2022-12-05 19:05:00|4070.9|4061.9|4068.7|4059.7|4071.9|4062.9|4068.5|4059.5|0
1670267400000|2022-12-05 19:10:00|4068.8|4059.8|4073.4|4064.4|4073.5|4064.5|4068.7|4059.7|0
1670267700000|2022-12-05 19:15:00|4073.5|4064.5|4071.5|4062.5|4075.3|4066.3|4071.5|4062.5|0
1670268000000|2022-12-05 19:20:00|4072|4063|4070.2|4061.2|4072.2|4063.2|4069.6|4060.6|0
1670268300000|2022-12-05 19:25:00|4070.3|4061.3|4069.6|4060.6|4071.3|4062.3|4068.7|4059.7|0
1670268600000|2022-12-05 19:30:00|4069.5|4060.5|4065.4|4056.4|4069.6|4060.6|4065.3|4056.3|0
1670268900000|2022-12-05 19:35:00|4065.3|4056.3|4065|4056|4066|4057|4063.8|4054.8|0
1670269200000|2022-12-05 19:40:00|4064.9|4055.9|4064.9|4055.9|4065.1|4056.1|4062.1|4053.1|0
1670269500000|2022-12-05 19:45:00|4064.3|4055.3|4063.4|4054.4|4064.4|4055.4|4060.4|4051.4|0
1670269800000|2022-12-05 19:50:00|4063.9|4054.9|4068|4059|4068|4059|4063.9|4054.9|0
1670270100000|2022-12-05 19:55:00|4067.9|4058.9|4068.8|4059.8|4068.8|4059.8|4065|4056|0
1670270400000|2022-12-05 20:00:00|4068.7|4059.7|4067.5|4058.5|4069.2|4060.2|4065.7|4056.7|0
1670270700000|2022-12-05 20:05:00|4067.4|4058.4|4069.1|4060.1|4069.7|4060.7|4065|4056|0
1670271000000|2022-12-05 20:10:00|4069|4060|4069.2|4060.2|4069.3|4060.3|4066.9|4057.9|0
1670271300000|2022-12-05 20:15:00|4069.1|4060.1|4065.8|4056.8|4070.4|4061.4|4065.6|4056.6|0
1670271600000|2022-12-05 20:20:00|4065.7|4056.7|4067.4|4058.4|4068.8|4059.8|4065.6|4056.6|0
1670271900000|2022-12-05 20:25:00|4067.5|4058.5|4068.6|4059.6|4069.3|4060.3|4065.1|4056.1|0
1670272200000|2022-12-05 20:30:00|4068.7|4059.7|4076.5|4067.5|4076.7|4067.7|4068.5|4059.5|0
1670272500000|2022-12-05 20:35:00|4076.6|4067.6|4075.1|4066.1|4078.5|4069.5|4074.9|4065.9|0
1670272800000|2022-12-05 20:40:00|4075|4066|4075.2|4066.2|4075.3|4066.3|4072.8|4063.8|0
1670273100000|2022-12-05 20:45:00|4075.1|4066.1|4075|4066|4078.1|4069.1|4074.5|4065.5|0
1670273400000|2022-12-05 20:50:00|4074.9|4065.9|4078.9|4069.9|4078.9|4069.9|4073.3|4064.3|0
1670273700000|2022-12-05 20:55:00|4079|4070|4079.6|4070.6|4082.9|4073.9|4078.4|4069.4|0
1670274000000|2022-12-05 21:00:00|4080.4|4071.4|4079.3|4070.3|4083.1|4074.1|4078.9|4069.9|0
1670274300000|2022-12-05 21:05:00|4079.5|4070.5|4080.4|4071.4|4080.6|4071.6|4078.7|4069.7|0
1670274600000|2022-12-05 21:10:00|4080.2|4071.2|4080.2|4071.2|4081.8|4072.8|4079.6|4070.6|0
1670274900000|2022-12-05 21:15:00|4080|4071|4080.2|4071.2|4080.3|4071.3|4079.8|4070.8|0
1670275200000|2022-12-05 21:20:00|4080|4071|4082.9|4073.9|4082.9|4073.9|4080|4071|0
1670275500000|2022-12-05 21:25:00|4083.1|4074.1|4079.9|4070.9|4083.9|4074.9|4079.8|4070.8|0
1670275800000|2022-12-05 21:30:00|4079.8|4070.8|4080.7|4071.7|4080.7|4071.7|4079.6|4070.6|0
1670276100000|2022-12-05 21:35:00|4080.8|4071.8|4080.5|4071.5|4080.9|4071.9|4080|4071|0
1670276400000|2022-12-05 21:40:00|4080.6|4071.6|4081.5|4072.5|4081.5|4072.5|4080.3|4071.3|0
1670276700000|2022-12-05 21:45:00|4081.7|4072.7|4081.7|4072.7|4081.9|4072.9|4080.9|4071.9|0
1670277000000|2022-12-05 21:50:00|4081.6|4072.6|4081.7|4072.7|4081.9|4072.9|4081.5|4072.5|0
1670277300000|2022-12-05 21:55:00|4081.9|4072.9|4081.7|4072.7|4081.9|4072.9|4081.3|4072.3|0
1670277600000|2022-12-05 22:00:00|4082.1|4073.1|4082.7|4073.7|4082.7|4073.7|4081.8|4072.8|0
1670277900000|2022-12-05 22:05:00|4082.8|4073.8|4082.7|4073.7|4082.9|4073.9|4082.4|4073.4|0
1670278200000|2022-12-05 22:10:00|4082.6|4073.6|4082.7|4073.7|4082.8|4073.8|4082.5|4073.5|0
1670278500000|2022-12-05 22:15:00|4082.6|4073.6|4082.8|4073.8|4082.8|4073.8|4082.5|4073.5|0
1670278800000|2022-12-05 22:20:00|4082.6|4073.6|4083.7|4074.7|4083.7|4074.7|4082.5|4073.5|0
1670279100000|2022-12-05 22:25:00|4084|4075|4083.8|4074.8|4084|4075|4083.5|4074.5|0
1670279400000|2022-12-05 22:30:00|4083.7|4074.7|4083.6|4074.6|4083.9|4074.9|4083.5|4074.5|0
1670279700000|2022-12-05 22:35:00|4083.5|4074.5|4083.3|4074.3|4083.6|4074.6|4083.3|4074.3|0
1670280000000|2022-12-05 22:40:00|4083.4|4074.4|4083.3|4074.3|4083.6|4074.6|4083.3|4074.3|0
1670280300000|2022-12-05 22:45:00|4083.4|4074.4|4083.3|4074.3|4083.5|4074.5|4083.2|4074.2|0
1670280600000|2022-12-05 22:50:00|4083.5|4074.5|4083.9|4074.9|4084.3|4075.3|4083.5|4074.5|0
1670280900000|2022-12-05 22:55:00|4084.1|4075.1|4083.9|4074.9|4084.3|4075.3|4083.8|4074.8|0
1670281200000|2022-12-05 23:00:00|4083.3|4074.3|4082.9|4073.9|4083.6|4074.6|4082.1|4073.1|0
1670281500000|2022-12-05 23:05:00|4083.1|4074.1|4084.3|4075.3|4084.7|4075.7|4082.9|4073.9|0
1670281800000|2022-12-05 23:10:00|4084.4|4075.4|4087.2|4078.2|4087.5|4078.5|4084.2|4075.2|0
1670282100000|2022-12-05 23:15:00|4087.3|4078.3|4086.3|4077.3|4088|4079|4086.1|4077.1|0
1670282400000|2022-12-05 23:20:00|4086.5|4077.5|4087.1|4078.1|4087.1|4078.1|4084.7|4075.7|0
1670282700000|2022-12-05 23:25:00|4087|4078|4087.7|4078.7|4088.6|4079.6|4086.3|4077.3|0
1670283000000|2022-12-05 23:30:00|4087.6|4078.6|4087.3|4078.3|4087.7|4078.7|4086.7|4077.7|0
1670283300000|2022-12-05 23:35:00|4087.5|4078.5|4087.8|4078.8|4087.8|4078.8|4086.9|4077.9|0
1670283600000|2022-12-05 23:40:00|4087.6|4078.6|4087.6|4078.6|4088.6|4079.6|4087.6|4078.6|0
1670283900000|2022-12-05 23:45:00|4087.8|4078.8|4088.6|4079.6|4088.8|4079.8|4087.8|4078.8|0
1670284200000|2022-12-05 23:50:00|4088.7|4079.7|4087.5|4078.5|4088.8|4079.8|4087.3|4078.3|0
1670284500000|2022-12-05 23:55:00|4087.7|4078.7|4086.7|4077.7|4087.7|4078.7|4086.5|4077.5|0
1670284800000|2022-12-06 00:00:00|4087.1|4078.1|4088|4079|4088.6|4079.6|4086.9|4077.9|0
1670285100000|2022-12-06 00:05:00|4087.9|4078.9|4088.6|4079.6|4088.7|4079.7|4087.3|4078.3|0
1670285400000|2022-12-06 00:10:00|4088.4|4079.4|4088.6|4079.6|4088.6|4079.6|4087.9|4078.9|0
1670285700000|2022-12-06 00:15:00|4088.8|4079.8|4088.9|4079.9|4089.1|4080.1|4087.9|4078.9|0
1670286000000|2022-12-06 00:20:00|4088.8|4079.8|4090|4081|4090.5|4081.5|4088.5|4079.5|0
1670286300000|2022-12-06 00:25:00|4090.2|4081.2|4090.2|4081.2|4090.7|4081.7|4089.9|4080.9|0
1670286600000|2022-12-06 00:30:00|4090.3|4081.3|4090.3|4081.3|4090.9|4081.9|4090.2|4081.2|0
1670286900000|2022-12-06 00:35:00|4090.4|4081.4|4089.8|4080.8|4090.7|4081.7|4089.6|4080.6|0
1670287200000|2022-12-06 00:40:00|4089.7|4080.7|4088.6|4079.6|4089.8|4080.8|4088.2|4079.2|0
1670287500000|2022-12-06 00:45:00|4088.4|4079.4|4089.4|4080.4|4089.7|4080.7|4088.2|4079.2|0
1670287800000|2022-12-06 00:50:00|4089.3|4080.3|4088.6|4079.6|4089.7|4080.7|4088.5|4079.5|0
1670288100000|2022-12-06 00:55:00|4088.5|4079.5|4090.1|4081.1|4090.1|4081.1|4088.3|4079.3|0
1670288400000|2022-12-06 01:00:00|4090.3|4081.3|4087.1|4078.1|4090.6|4081.6|4086.8|4077.8|0
1670288700000|2022-12-06 01:05:00|4087.3|4078.3|4086.4|4077.4|4087.8|4078.8|4086.2|4077.2|0
1670289000000|2022-12-06 01:10:00|4086.3|4077.3|4089.1|4080.1|4089.1|4080.1|4086.2|4077.2|0
1670289300000|2022-12-06 01:15:00|4090.8|4081.8|4124.4|4120.4|4129.4|4125.4|4090.7|4081.7|997
1670289600000|2022-12-06 01:20:00|4124.9|4120.9|4118.4|4114.4|4124.9|4120.9|4111.9|4107.9|730
1670289900000|2022-12-06 01:25:00|4118.9|4114.9|4125.4|4121.4|4127.4|4123.4|4116.4|4112.4|601
1670290200000|2022-12-06 01:30:00|4123.9|4119.9|4161.4|4157.4|4166.4|4162.4|4118.9|4114.9|4645
1670290500000|2022-12-06 01:35:00|4158.4|4154.4|4200.4|4196.4|4202.4|4198.4|4153.9|4149.9|3676
1670290800000|2022-12-06 01:40:00|4198.9|4194.9|4201.9|4197.9|4224.4|4220.4|4193.4|4189.4|3867
1670291100000|2022-12-06 01:45:00|4201.4|4197.4|4189.4|4185.4|4230.4|4226.4|4182.4|4178.4|3176
1670291400000|2022-12-06 01:50:00|4189.9|4185.9|4216.4|4212.4|4216.4|4212.4|4182.4|4178.4|1627
1670291700000|2022-12-06 01:55:00|4215.9|4211.9|4197.7|4193.7|4218.2|4214.2|4193.7|4189.7|1751
1670292000000|2022-12-06 02:00:00|4198.7|4194.7|4207.7|4203.7|4208.7|4204.7|4186.7|4182.7|1162
1670292300000|2022-12-06 02:05:00|4207.2|4203.2|4250.2|4246.2|4255.2|4251.2|4207.2|4203.2|3400
1670292600000|2022-12-06 02:10:00|4249.7|4245.7|4273.2|4269.2|4277.2|4273.2|4248.7|4244.7|2463
1670292900000|2022-12-06 02:15:00|4272.7|4268.7|4273.7|4269.7|4282.7|4278.7|4250.7|4246.7|2355
1670293200000|2022-12-06 02:20:00|4274.7|4270.7|4249.7|4245.7|4274.7|4270.7|4248.2|4244.2|1562
1670293500000|2022-12-06 02:25:00|4250.2|4246.2|4243.7|4239.7|4259.2|4255.2|4241.7|4237.7|1291
1670293800000|2022-12-06 02:30:00|4244.7|4240.7|4231.7|4227.7|4246.7|4242.7|4228.7|4224.7|1488
1670294100000|2022-12-06 02:35:00|4232.2|4228.2|4211.2|4207.2|4248.7|4244.7|4208.7|4204.7|1758
1670294400000|2022-12-06 02:40:00|4210.7|4206.7|4202.7|4198.7|4218.7|4214.7|4202.2|4198.2|1164
1670294700000|2022-12-06 02:45:00|4201.7|4197.7|4172.7|4168.7|4204.2|4200.2|4172.7|4168.7|1912
1670295000000|2022-12-06 02:50:00|4173.2|4169.2|4189.2|4185.2|4189.7|4185.7|4167.7|4163.7|2095
1670295300000|2022-12-06 02:55:00|4189.7|4185.7|4162.7|4158.7|4191.7|4187.7|4160.7|4156.7|1135
1670295600000|2022-12-06 03:00:00|4163.7|4159.7|4159.7|4155.7|4179.7|4175.7|4152.7|4148.7|1698
1670295900000|2022-12-06 03:05:00|4160.7|4156.7|4169.7|4165.7|4179.7|4175.7|4159.7|4155.7|1153
1670296200000|2022-12-06 03:10:00|4168.2|4164.2|4160.7|4156.7|4173.7|4169.7|4157.7|4153.7|1090
1670296500000|2022-12-06 03:15:00|4161.7|4157.7|4167.7|4163.7|4174.2|4170.2|4160.7|4156.7|632
1670296800000|2022-12-06 03:20:00|4168.2|4164.2|4162.7|4158.7|4168.2|4164.2|4156.7|4152.7|607
1670297100000|2022-12-06 03:25:00|4163.7|4159.7|4150.7|4146.7|4165.7|4161.7|4150.7|4146.7|589
1670297400000|2022-12-06 03:30:00|4151.7|4147.7|4143.7|4139.7|4156.7|4152.7|4141.7|4137.7|639
1670297700000|2022-12-06 03:35:00|4144.2|4140.2|4165.2|4161.2|4166.7|4162.7|4144.2|4140.2|637
1670298000000|2022-12-06 03:40:00|4165.7|4161.7|4161.2|4157.2|4166.7|4162.7|4157.2|4153.2|254
1670298300000|2022-12-06 03:45:00|4161.7|4157.7|4159.7|4155.7|4163.2|4159.2|4154.7|4150.7|318
1670298600000|2022-12-06 03:50:00|4160.7|4156.7|4161.2|4157.2|4165.7|4161.7|4157.7|4153.7|248
1670298900000|2022-12-06 03:55:00|4160.7|4156.7|4157.7|4153.7|4164.7|4160.7|4157.7|4153.7|244
1670299200000|2022-12-06 04:00:00|4163.4|4154.4|4163.1|4154.1|4163.9|4154.9|4162.9|4153.9|0
1670299500000|2022-12-06 04:05:00|4163|4154|4163.3|4154.3|4163.7|4154.7|4162.5|4153.5|0
1670299800000|2022-12-06 04:10:00|4163.2|4154.2|4162.5|4153.5|4163.3|4154.3|4162.1|4153.1|0
1670300100000|2022-12-06 04:15:00|4162.7|4153.7|4162.1|4153.1|4162.7|4153.7|4161.7|4152.7|0
1670300400000|2022-12-06 04:20:00|4162.2|4153.2|4162.2|4153.2|4163.1|4154.1|4162.1|4153.1|0
1670300700000|2022-12-06 04:25:00|4162.3|4153.3|4162.3|4153.3|4162.6|4153.6|4161.8|4152.8|0
1670301000000|2022-12-06 04:30:00|4162.2|4153.2|4160.2|4151.2|4162.6|4153.6|4159.9|4150.9|0
1670301300000|2022-12-06 04:35:00|4160.3|4151.3|4160.4|4151.4|4160.6|4151.6|4160|4151|0
1670301600000|2022-12-06 04:40:00|4160.3|4151.3|4159.9|4150.9|4160.6|4151.6|4159.9|4150.9|0
1670301900000|2022-12-06 04:45:00|4159.7|4150.7|4159.4|4150.4|4160.4|4151.4|4159.4|4150.4|0
1670302200000|2022-12-06 04:50:00|4159.5|4150.5|4161.1|4152.1|4161.1|4152.1|4159|4150|0
1670302500000|2022-12-06 04:55:00|4161.2|4152.2|4165.7|4156.7|4166.1|4157.1|4161.1|4152.1|0
1670302800000|2022-12-06 05:00:00|4165.6|4156.6|4140.2|4136.2|4165.7|4156.7|4139.7|4135.7|890
1670303100000|2022-12-06 05:05:00|4139.7|4135.7|4148.2|4144.2|4152.7|4148.7|4129.7|4125.7|833
1670303400000|2022-12-06 05:10:00|4147.7|4143.7|4140.7|4136.7|4153.2|4149.2|4140.2|4136.2|418
1670303700000|2022-12-06 05:15:00|4141.2|4137.2|4162.7|4158.7|4163.2|4159.2|4138.7|4134.7|760
1670304000000|2022-12-06 05:20:00|4162.2|4158.2|4157.7|4153.7|4171.7|4167.7|4157.7|4153.7|593
1670304300000|2022-12-06 05:25:00|4157.2|4153.2|4147.2|4143.2|4158.2|4154.2|4143.2|4139.2|510
1670304600000|2022-12-06 05:30:00|4147.7|4143.7|4145.7|4141.7|4149.7|4145.7|4138.2|4134.2|598
1670304900000|2022-12-06 05:35:00|4147.7|4143.7|4139.2|4135.2|4149.7|4145.7|4135.7|4131.7|406
1670305200000|2022-12-06 05:40:00|4138.7|4134.7|4142.7|4138.7|4153.7|4149.7|4138.7|4134.7|622
1670305500000|2022-12-06 05:45:00|4143.7|4139.7|4157.2|4153.2|4160.7|4156.7|4141.7|4137.7|597
1670305800000|2022-12-06 05:50:00|4157.7|4153.7|4158.7|4154.7|4161.7|4157.7|4154.7|4150.7|468
1670306100000|2022-12-06 05:55:00|4157.7|4153.7|4159.7|4155.7|4160.7|4156.7|4150.7|4146.7|1042
1670306400000|2022-12-06 06:00:00|4159.2|4155.2|4154.7|4150.7|4160.7|4156.7|4150.7|4146.7|471
1670306700000|2022-12-06 06:05:00|4154.2|4150.2|4141.7|4137.7|4156.7|4152.7|4141.7|4137.7|346
1670307000000|2022-12-06 06:10:00|4141.2|4137.2|4129.2|4125.2|4141.2|4137.2|4125.7|4121.7|803
1670307300000|2022-12-06 06:15:00|4128.7|4124.7|4125.7|4121.7|4136.7|4132.7|4125.7|4121.7|503
1670307600000|2022-12-06 06:20:00|4126.2|4122.2|4131.7|4127.7|4133.7|4129.7|4119.2|4115.2|626
1670307900000|2022-12-06 06:25:00|4131.2|4127.2|4134.2|4130.2|4135.7|4131.7|4128.7|4124.7|329
1670308200000|2022-12-06 06:30:00|4134.7|4130.7|4134.7|4130.7|4142.2|4138.2|4129.2|4125.2|550
1670308500000|2022-12-06 06:35:00|4134.2|4130.2|4142.7|4138.7|4144.7|4140.7|4133.7|4129.7|263
1670308800000|2022-12-06 06:40:00|4143.2|4139.2|4141.7|4137.7|4143.7|4139.7|4135.7|4131.7|398
1670309100000|2022-12-06 06:45:00|4141.2|4137.2|4126.7|4122.7|4141.2|4137.2|4126.7|4122.7|540
1670309400000|2022-12-06 06:50:00|4126.2|4122.2|4130.2|4126.2|4132.7|4128.7|4125.7|4121.7|560
1670309700000|2022-12-06 06:55:00|4129.7|4125.7|4133.2|4129.2|4135.7|4131.7|4127.7|4123.7|369
1670310000000|2022-12-06 07:00:00|4132.7|4128.7|4137.7|4133.7|4137.7|4133.7|4124.7|4120.7|271
1670310300000|2022-12-06 07:05:00|4138.2|4134.2|4156.7|4152.7|4156.7|4152.7|4138.2|4134.2|797
1670310600000|2022-12-06 07:10:00|4157.7|4153.7|4165.7|4161.7|4168.2|4164.2|4149.7|4145.7|649
1670310900000|2022-12-06 07:15:00|4165.2|4161.2|4183.7|4179.7|4187.7|4183.7|4160.7|4156.7|1164
1670311200000|2022-12-06 07:20:00|4184.2|4180.2|4181.7|4177.7|4196.2|4192.2|4179.2|4175.2|793
1670311500000|2022-12-06 07:25:00|4182.2|4178.2|4165.7|4161.7|4182.2|4178.2|4164.7|4160.7|600
1670311800000|2022-12-06 07:30:00|4164.7|4160.7|4149.7|4145.7|4168.7|4164.7|4148.7|4144.7|462
1670312100000|2022-12-06 07:35:00|4149.2|4145.2|4139.7|4135.7|4151.2|4147.2|4137.7|4133.7|706
1670312400000|2022-12-06 07:40:00|4139.2|4135.2|4144.7|4140.7|4147.7|4143.7|4137.7|4133.7|691
1670312700000|2022-12-06 07:45:00|4145.2|4141.2|4153.7|4149.7|4155.7|4151.7|4142.7|4138.7|1759
1670313000000|2022-12-06 07:50:00|4152.7|4148.7|4145.7|4141.7|4152.7|4148.7|4143.7|4139.7|859
1670313300000|2022-12-06 07:55:00|4145.2|4141.2|4147.2|4143.2|4151.7|4147.7|4140.7|4136.7|1414
1670313600000|2022-12-06 08:00:00|4146.7|4142.7|4153.7|4149.7|4159.7|4155.7|4145.7|4141.7|1476
1670313900000|2022-12-06 08:05:00|4154.2|4150.2|4159.7|4155.7|4163.7|4159.7|4149.7|4145.7|1028
1670314200000|2022-12-06 08:10:00|4161.7|4157.7|4158.7|4154.7|4161.7|4157.7|4154.7|4150.7|7428
1670314500000|2022-12-06 08:15:00|4159.2|4155.2|4153.7|4149.7|4166.7|4162.7|4153.7|4149.7|780
1670314800000|2022-12-06 08:20:00|4153.2|4149.2|4153.7|4149.7|4156.7|4152.7|4151.7|4147.7|751
1670315100000|2022-12-06 08:25:00|4154.7|4150.7|4153.2|4149.2|4154.7|4150.7|4148.7|4144.7|594
1670315400000|2022-12-06 08:30:00|4153.1|4144.1|4150.4|4141.4|4153.2|4144.2|4148.5|4139.5|0
1670315700000|2022-12-06 08:35:00|4150.6|4141.6|4153.2|4144.2|4153.4|4144.4|4150.1|4141.1|0
1670316000000|2022-12-06 08:40:00|4153.3|4144.3|4160.1|4151.1|4161.6|4152.6|4153.3|4144.3|0
1670316300000|2022-12-06 08:45:00|4160.4|4151.4|4160.4|4151.4|4161.8|4152.8|4159.8|4150.8|0
1670316600000|2022-12-06 08:50:00|4160.6|4151.6|4162.3|4153.3|4163.2|4154.2|4160.4|4151.4|0
1670316900000|2022-12-06 08:55:00|4162.4|4153.4|4163.4|4154.4|4164.7|4155.7|4162.4|4153.4|0
1670317200000|2022-12-06 09:00:00|4163.2|4154.2|4162|4153|4164.1|4155.1|4161.1|4152.1|0
1670317500000|2022-12-06 09:05:00|4161.9|4152.9|4162.5|4153.5|4163.1|4154.1|4161.4|4152.4|0
1670317800000|2022-12-06 09:10:00|4162.4|4153.4|4159.8|4150.8|4163.2|4154.2|4159.6|4150.6|0
1670318100000|2022-12-06 09:15:00|4159.9|4150.9|4159.2|4153.2|4160.7|4154.7|4150.2|4144.2|48
1670318400000|2022-12-06 09:20:00|4158.7|4152.7|4162.2|4156.2|4163.7|4157.7|4153.7|4147.7|75
1670318700000|2022-12-06 09:25:00|4162.7|4156.7|4162.7|4156.7|4167.7|4161.7|4158.7|4152.7|77
1670319000000|2022-12-06 09:30:00|4163.7|4157.7|4161.2|4155.2|4165.2|4159.2|4156.7|4150.7|10
1670319300000|2022-12-06 09:35:00|4161.7|4155.7|4172.7|4166.7|4182.2|4176.2|4161.7|4155.7|119
1670319600000|2022-12-06 09:40:00|4176.2|4170.2|4167.2|4161.2|4176.7|4170.7|4164.7|4158.7|34
1670319900000|2022-12-06 09:45:00|4166.7|4160.7|4167.2|4161.2|4167.2|4161.2|4161.2|4155.2|31
1670320200000|2022-12-06 09:50:00|4167.7|4161.7|4175.2|4169.2|4176.2|4170.2|4165.7|4159.7|32
1670320500000|2022-12-06 09:55:00|4175.7|4169.7|4161.2|4155.2|4176.2|4170.2|4157.7|4151.7|65
1670320800000|2022-12-06 10:00:00|4159.7|4153.7|4164.2|4158.2|4165.7|4159.7|4156.7|4150.7|17
1670321100000|2022-12-06 10:05:00|4164.7|4158.7|4165.7|4159.7|4166.7|4160.7|4160.7|4154.7|2
1670321400000|2022-12-06 10:10:00|4166.2|4160.2|4166.2|4160.2|4167.2|4161.2|4162.2|4156.2|11
1670321700000|2022-12-06 10:15:00|4167.2|4159.2|4166.2|4158.2|4169.2|4161.2|4163.2|4155.2|4
1670322000000|2022-12-06 10:20:00|4165.2|4157.2|4160.2|4153.2|4166.2|4158.2|4160.2|4153.2|14
1670322300000|2022-12-06 10:25:00|4159.2|4151.2|4153.2|4146.2|4159.2|4151.2|4152.2|4145.2|35
1670322600000|2022-12-06 10:30:00|4154.2|4144.2|4150.2|4142.2|4154.2|4145.2|4145.2|4137.2|54
1670322900000|2022-12-06 10:35:00|4149.2|4143.2|4153.2|4146.2|4154.2|4146.2|4149.2|4142.2|5
1670323200000|2022-12-06 10:40:00|4154.2|4147.2|4159.2|4151.2|4161.2|4153.2|4154.2|4146.2|5
1670323500000|2022-12-06 10:45:00|4158.2|4148.2|4161.2|4153.2|4162.2|4154.2|4156.2|4148.2|6
1670323800000|2022-12-06 10:50:00|4162.2|4154.2|4167.2|4159.2|4168.2|4160.2|4162.2|4154.2|10
1670324100000|2022-12-06 10:55:00|4166.2|4158.2|4166.2|4158.2|4169.2|4161.2|4165.2|4158.2|53
1670324400000|2022-12-06 11:00:00|4165.2|4159.2|4162.2|4154.2|4167.2|4160.2|4162.2|4154.2|60
1670324700000|2022-12-06 11:05:00|4163.2|4155.2|4164.2|4156.2|4165.2|4158.2|4162.2|4154.2|4
1670325000000|2022-12-06 11:10:00|4163.2|4155.2|4160.2|4152.2|4165.2|4157.2|4160.2|4152.2|3
1670325300000|2022-12-06 11:15:00|4161.2|4153.2|4160.2|4152.2|4165.2|4158.2|4160.2|4151.2|22
1670325600000|2022-12-06 11:20:00|4161.2|4153.2|4163.2|4155.2|4167.2|4159.2|4161.2|4152.2|15
1670325900000|2022-12-06 11:25:00|4164.2|4156.2|4163.2|4156.2|4165.2|4158.2|4162.2|4154.2|8
1670326200000|2022-12-06 11:30:00|4164.2|4157.2|4165.2|4157.2|4165.2|4158.2|4163.2|4156.2|3
1670326500000|2022-12-06 11:35:00|4166.2|4158.2|4166.2|4158.2|4169.2|4161.2|4164.2|4157.2|4
1670326800000|2022-12-06 11:40:00|4165.2|4157.2|4166.2|4158.2|4166.2|4159.2|4164.2|4157.2|2
1670327100000|2022-12-06 11:45:00|4165.2|4157.2|4165.2|4157.2|4166.2|4159.2|4163.2|4156.2|6
1670327400000|2022-12-06 11:50:00|4164.2|4156.2|4166.2|4158.2|4167.2|4159.2|4164.2|4156.2|2
1670327700000|2022-12-06 11:55:00|4167.2|4157.2|4168.2|4160.2|4169.2|4161.2|4165.2|4157.2|18
1670328000000|2022-12-06 12:00:00|4167.2|4159.2|4169.2|4162.2|4169.2|4162.2|4166.2|4159.2|3
1670328300000|2022-12-06 12:05:00|4170.2|4163.2|4168.2|4160.2|4172.2|4164.2|4167.2|4159.2|14
1670328600000|2022-12-06 12:10:00|4167.2|4161.2|4169.2|4161.2|4170.2|4163.2|4167.2|4160.2|16
1670328900000|2022-12-06 12:15:00|4170.2|4162.2|4165.2|4157.2|4172.2|4164.2|4165.2|4157.2|11
1670329200000|2022-12-06 12:20:00|4166.2|4158.2|4166.2|4159.2|4167.2|4160.2|4163.2|4156.2|5
1670329500000|2022-12-06 12:25:00|4167.2|4160.2|4169.2|4161.2|4169.2|4162.2|4166.2|4159.2|5
1670329800000|2022-12-06 12:30:00|4168.2|4162.2|4171.2|4163.2|4172.2|4164.2|4167.2|4160.2|3
1670330100000|2022-12-06 12:35:00|4172.2|4164.2|4170.2|4162.2|4172.2|4164.2|4168.2|4160.2|6
1670330400000|2022-12-06 12:40:00|4169.2|4161.2|4166.2|4158.2|4170.2|4161.2|4166.2|4157.2|9
1670330700000|2022-12-06 12:45:00|4165.2|4157.2|4164.2|4156.2|4166.2|4158.2|4163.2|4156.2|0
1670331000000|2022-12-06 12:50:00|4163.2|4155.2|4166.2|4158.2|4167.2|4159.2|4162.2|4154.2|6
1670331300000|2022-12-06 12:55:00|4167.2|4159.2|4164.2|4156.2|4167.2|4159.2|4163.2|4156.2|0
1670331600000|2022-12-06 13:00:00|4163.2|4155.2|4166.2|4158.2|4166.2|4158.2|4161.2|4153.2|1
1670331900000|2022-12-06 13:05:00|4165.2|4159.2|4159.2|4152.2|4167.2|4159.2|4159.2|4152.2|13
1670332200000|2022-12-06 13:10:00|4158.2|4151.2|4154.2|4145.2|4161.2|4152.2|4153.2|4145.2|37
1670332500000|2022-12-06 13:15:00|4155.2|4146.2|4154.2|4145.2|4159.2|4151.2|4153.2|4145.2|45
1670332800000|2022-12-06 13:20:00|4155.2|4146.2|4159.2|4151.2|4159.2|4151.2|4154.2|4146.2|1
1670333100000|2022-12-06 13:25:00|4160.2|4150.2|4158.2|4151.2|4161.2|4153.2|4156.2|4148.2|9
1670333400000|2022-12-06 13:30:00|4159.2|4150.2|4162.2|4154.2|4163.2|4155.2|4158.2|4150.2|12
1670333700000|2022-12-06 13:35:00|4161.2|4155.2|4158.2|4150.2|4163.2|4156.2|4157.2|4149.2|6
1670334000000|2022-12-06 13:40:00|4157.2|4149.2|4154.2|4147.2|4159.2|4150.2|4154.2|4146.2|29
1670334300000|2022-12-06 13:45:00|4155.2|4148.2|4148.2|4140.2|4155.2|4148.2|4148.2|4140.2|20
1670334600000|2022-12-06 13:50:00|4149.2|4141.2|4152.2|4145.2|4153.2|4146.2|4148.2|4140.2|2
1670334900000|2022-12-06 13:55:00|4153.2|4144.2|4154.2|4148.2|4156.2|4148.2|4153.2|4144.2|1
1670335200000|2022-12-06 14:00:00|4154.7|4148.7|4153.2|4147.2|4156.2|4150.2|4152.7|4146.7|8
1670335500000|2022-12-06 14:05:00|4153.7|4147.7|4154.2|4148.2|4155.2|4149.2|4151.7|4145.7|11
1670335800000|2022-12-06 14:10:00|4154.7|4148.7|4156.2|4150.2|4156.7|4150.7|4152.2|4146.2|13
1670336100000|2022-12-06 14:15:00|4155.2|4149.2|4157.2|4151.2|4162.7|4156.7|4154.7|4148.7|51
1670336400000|2022-12-06 14:20:00|4157.7|4151.7|4159.2|4153.2|4159.2|4153.2|4155.7|4149.7|7
1670336700000|2022-12-06 14:25:00|4158.2|4152.2|4154.7|4148.7|4159.2|4153.2|4153.7|4147.7|10
1670337000000|2022-12-06 14:30:00|4155.2|4149.2|4139.7|4133.7|4178.2|4172.2|4138.7|4132.7|231
1670337300000|2022-12-06 14:35:00|4140.2|4134.2|4124.7|4118.7|4141.7|4135.7|4124.7|4118.7|261
1670337600000|2022-12-06 14:40:00|4122.7|4116.7|4101.7|4095.7|4123.2|4117.2|4091.2|4085.2|399
1670337900000|2022-12-06 14:45:00|4101.2|4095.2|4122.2|4116.2|4123.7|4117.7|4090.2|4084.2|302
1670338200000|2022-12-06 14:50:00|4121.7|4115.7|4120.2|4114.2|4132.2|4126.2|4115.7|4109.7|117
1670338500000|2022-12-06 14:55:00|4120.7|4114.7|4129.7|4123.7|4140.2|4134.2|4120.7|4114.7|281
1670338800000|2022-12-06 15:00:00|4130.2|4124.2|4120.2|4114.2|4136.2|4130.2|4113.7|4107.7|190
1670339100000|2022-12-06 15:05:00|4119.7|4113.7|4114.7|4108.7|4125.7|4119.7|4104.7|4098.7|90
1670339400000|2022-12-06 15:10:00|4115.2|4109.2|4112.2|4106.2|4116.7|4110.7|4109.2|4103.2|35
1670339700000|2022-12-06 15:15:00|4112.7|4106.7|4124.2|4118.2|4124.2|4118.2|4110.2|4104.2|46
1670340000000|2022-12-06 15:20:00|4124.7|4118.7|4134.7|4128.7|4135.7|4129.7|4120.2|4114.2|60
1670340300000|2022-12-06 15:25:00|4134.2|4128.2|4130.2|4124.2|4147.2|4141.2|4129.7|4123.7|218
1670340600000|2022-12-06 15:30:00|4129.7|4123.7|4125.2|4119.2|4136.7|4130.7|4124.7|4118.7|81
1670340900000|2022-12-06 15:35:00|4124.7|4118.7|4120.2|4114.2|4125.2|4119.2|4114.7|4108.7|77
1670341200000|2022-12-06 15:40:00|4119.7|4113.7|4130.2|4124.2|4130.2|4124.2|4115.2|4109.2|48
1670341500000|2022-12-06 15:45:00|4129.7|4123.7|4134.2|4128.2|4136.7|4130.7|4129.7|4123.7|36
1670341800000|2022-12-06 15:50:00|4133.7|4127.7|4139.2|4133.2|4145.7|4139.7|4133.7|4127.7|28
1670342100000|2022-12-06 15:55:00|4138.7|4132.7|4140.7|4134.7|4144.7|4138.7|4137.7|4131.7|84
1670342400000|2022-12-06 16:00:00|4141.2|4135.2|4144.2|4138.2|4152.7|4146.7|4140.7|4134.7|61
1670342700000|2022-12-06 16:05:00|4144.7|4138.7|4148.2|4142.2|4154.7|4148.7|4144.7|4138.7|41
1670343000000|2022-12-06 16:10:00|4148.7|4142.7|4158.2|4152.2|4158.2|4152.2|4146.2|4140.2|20
1670343300000|2022-12-06 16:15:00|4157.7|4151.7|4161.2|4155.2|4164.7|4158.7|4155.2|4149.2|171
1670343600000|2022-12-06 16:20:00|4161.7|4155.7|4174.7|4168.7|4174.7|4168.7|4161.7|4155.7|75
1670343900000|2022-12-06 16:25:00|4174.2|4168.2|4174.2|4168.2|4177.7|4171.7|4167.7|4161.7|161
1670344200000|2022-12-06 16:30:00|4173.7|4167.7|4170.7|4164.7|4180.7|4174.7|4170.2|4164.2|73
1670344500000|2022-12-06 16:35:00|4171.2|4165.2|4168.2|4162.2|4175.7|4169.7|4164.7|4158.7|123
1670344800000|2022-12-06 16:40:00|4168.7|4162.7|4164.7|4158.7|4169.2|4163.2|4158.2|4152.2|27
1670345100000|2022-12-06 16:45:00|4164.2|4158.2|4160.2|4154.2|4166.2|4160.2|4156.7|4150.7|18
1670345400000|2022-12-06 16:50:00|4160.7|4154.7|4156.2|4150.2|4164.2|4158.2|4155.2|4149.2|11
1670345700000|2022-12-06 16:55:00|4155.7|4149.7|4154.2|4148.2|4158.2|4152.2|4152.2|4146.2|24
1670346000000|2022-12-06 17:00:00|4154.7|4148.7|4161.7|4155.7|4163.2|4157.2|4154.2|4148.2|18
1670346300000|2022-12-06 17:05:00|4161.2|4155.2|4164.2|4158.2|4164.2|4158.2|4156.7|4150.7|5
1670346600000|2022-12-06 17:10:00|4163.7|4157.7|4169.2|4163.2|4171.7|4165.7|4161.7|4155.7|24
1670346900000|2022-12-06 17:15:00|4168.7|4162.7|4149.7|4143.7|4169.7|4163.7|4149.7|4143.7|49
1670347200000|2022-12-06 17:20:00|4150.2|4144.2|4154.7|4148.7|4157.2|4151.2|4150.2|4144.2|24
1670347500000|2022-12-06 17:25:00|4155.2|4149.2|4160.2|4154.2|4164.7|4158.7|4154.7|4148.7|39
1670347800000|2022-12-06 17:30:00|4160.7|4154.7|4161.7|4155.7|4163.2|4157.2|4159.2|4153.2|5
1670348100000|2022-12-06 17:35:00|4161.2|4155.2|4153.2|4147.2|4161.2|4155.2|4153.2|4147.2|33
1670348400000|2022-12-06 17:40:00|4153.7|4147.7|4152.2|4146.2|4154.7|4148.7|4150.2|4144.2|10
1670348700000|2022-12-06 17:45:00|4151.7|4145.7|4159.2|4153.2|4159.2|4153.2|4151.7|4145.7|11
1670349000000|2022-12-06 17:50:00|4158.7|4152.7|4158.7|4152.7|4161.2|4155.2|4156.2|4150.2|8
1670349300000|2022-12-06 17:55:00|4159.2|4153.2|4155.2|4149.2|4160.2|4154.2|4153.7|4147.7|1
1670349600000|2022-12-06 18:00:00|4154.7|4148.7|4152.7|4146.7|4156.7|4150.7|4151.7|4145.7|36
1670349900000|2022-12-06 18:05:00|4153.2|4147.2|4145.2|4139.2|4153.7|4147.7|4144.7|4138.7|58
1670350200000|2022-12-06 18:10:00|4144.7|4138.7|4148.7|4142.7|4150.2|4144.2|4144.2|4138.2|9
1670350500000|2022-12-06 18:15:00|4150.2|4144.2|4156.7|4150.7|4157.7|4151.7|4148.7|4142.7|38
1670350800000|2022-12-06 18:20:00|4157.2|4151.2|4153.7|4147.7|4160.7|4154.7|4153.2|4147.2|17
1670351100000|2022-12-06 18:25:00|4153.2|4147.2|4149.7|4143.7|4155.7|4149.7|4149.7|4143.7|4
1670351400000|2022-12-06 18:30:00|4149.2|4143.2|4146.2|4140.2|4150.7|4144.7|4142.2|4136.2|13
1670351700000|2022-12-06 18:35:00|4146.7|4140.7|4151.2|4145.2|4152.2|4146.2|4146.2|4140.2|10
1670352000000|2022-12-06 18:40:00|4151.7|4145.7|4154.2|4148.2|4157.2|4151.2|4151.2|4145.2|6
1670352300000|2022-12-06 18:45:00|4154.7|4148.7|4156.2|4150.2|4160.7|4154.7|4154.2|4148.2|29
1670352600000|2022-12-06 18:50:00|4155.7|4149.7|4150.2|4144.2|4156.2|4150.2|4149.7|4143.7|35
1670352900000|2022-12-06 18:55:00|4149.7|4143.7|4149.7|4140.7|4150.2|4144.2|4147.2|4140.7|20
1670353200000|2022-12-06 19:00:00|4149.8|4140.8|4143.1|4134.1|4149.8|4140.8|4143.1|4134.1|1
1670353500000|2022-12-06 19:05:00|4143|4134|4145.4|4136.4|4147|4138|4141.8|4132.8|0
1670353800000|2022-12-06 19:10:00|4145.3|4136.3|4146.6|4137.6|4148.4|4139.4|4144.1|4135.1|0
1670354100000|2022-12-06 19:15:00|4146.5|4137.5|4148.8|4139.8|4150.3|4141.3|4146.1|4137.1|0
1670354400000|2022-12-06 19:20:00|4148.9|4139.9|4147.4|4138.4|4149|4140|4145.1|4136.1|0
1670354700000|2022-12-06 19:25:00|4147.3|4138.3|4141.4|4132.4|4147.3|4138.3|4140.9|4131.9|0
1670355000000|2022-12-06 19:30:00|4141.3|4132.3|4139.4|4130.4|4141.9|4132.9|4139.3|4130.3|0
1670355300000|2022-12-06 19:35:00|4139.3|4130.3|4139.2|4130.2|4139.7|4130.7|4137.3|4128.3|0
1670355600000|2022-12-06 19:40:00|4139.1|4130.1|4147.7|4138.7|4147.9|4138.9|4139.1|4130.1|0
1670355900000|2022-12-06 19:45:00|4147.6|4138.6|4142|4133|4147.6|4138.6|4141.4|4132.4|0
1670356200000|2022-12-06 19:50:00|4141.9|4132.9|4145.1|4136.1|4145.4|4136.4|4141.8|4132.8|0
1670356500000|2022-12-06 19:55:00|4145|4136|4144|4135|4145.5|4136.5|4143.7|4134.7|0
1670356800000|2022-12-06 20:00:00|4144.1|4135.1|4148.6|4139.6|4149.5|4140.5|4144|4135|0
1670357100000|2022-12-06 20:05:00|4148.7|4139.7|4148.6|4139.6|4151.5|4142.5|4148.2|4139.2|0
1670357400000|2022-12-06 20:10:00|4148.7|4139.7|4148.6|4139.6|4149.9|4140.9|4147.8|4138.8|0
1670357700000|2022-12-06 20:15:00|4148.7|4139.7|4143.4|4134.4|4151|4142|4142.7|4133.7|0
1670358000000|2022-12-06 20:20:00|4143.5|4134.5|4145.2|4136.2|4145.6|4136.6|4142.7|4133.7|0
1670358300000|2022-12-06 20:25:00|4145.3|4136.3|4141.4|4132.4|4145.3|4136.3|4139.6|4130.6|0
1670358600000|2022-12-06 20:30:00|4141.3|4132.3|4142.7|4133.7|4146|4137|4140.8|4131.8|0
1670358900000|2022-12-06 20:35:00|4142.8|4133.8|4144.8|4135.8|4144.9|4135.9|4142|4133|0
1670359200000|2022-12-06 20:40:00|4144.7|4135.7|4146.3|4137.3|4147.8|4138.8|4143.1|4134.1|0
1670359500000|2022-12-06 20:45:00|4146.4|4137.4|4150.4|4141.4|4150.7|4141.7|4145.8|4136.8|0
1670359800000|2022-12-06 20:50:00|4150.3|4141.3|4149.3|4140.3|4151.3|4142.3|4148|4139|0
1670360100000|2022-12-06 20:55:00|4149.2|4140.2|4149.4|4140.4|4151.5|4142.5|4146.6|4137.6|0
1670360400000|2022-12-06 21:00:00|4149.3|4140.3|4145.5|4136.5|4149.3|4140.3|4144.3|4135.3|0
1670360700000|2022-12-06 21:05:00|4145.7|4136.7|4147.2|4138.2|4147.4|4138.4|4145.5|4136.5|0
1670361000000|2022-12-06 21:10:00|4147.4|4138.4|4145.7|4136.7|4148.9|4139.9|4145.5|4136.5|0
1670361300000|2022-12-06 21:15:00|4145.8|4136.8|4146.8|4137.8|4147|4138|4145.7|4136.7|0
1670361600000|2022-12-06 21:20:00|4146.6|4137.6|4146|4137|4146.6|4137.6|4145.8|4136.8|0
1670361900000|2022-12-06 21:25:00|4145.8|4136.8|4145.9|4136.9|4146.5|4137.5|4145.5|4136.5|0
1670362200000|2022-12-06 21:30:00|4145.7|4136.7|4145.6|4136.6|4145.8|4136.8|4144.6|4135.6|0
1670362500000|2022-12-06 21:35:00|4145.7|4136.7|4145|4136|4145.7|4136.7|4144.5|4135.5|0
1670362800000|2022-12-06 21:40:00|4145.1|4136.1|4145.8|4136.8|4145.8|4136.8|4145|4136|0
1670363100000|2022-12-06 21:45:00|4146|4137|4146.9|4137.9|4146.9|4137.9|4146|4137|0
1670363400000|2022-12-06 21:50:00|4146.8|4137.8|4145.6|4136.6|4146.9|4137.9|4145.4|4136.4|0
1670363700000|2022-12-06 21:55:00|4145.8|4136.8|4146.5|4137.5|4147.1|4138.1|4145.8|4136.8|0
1670364000000|2022-12-06 22:00:00|4146.7|4137.7|4147.2|4138.2|4148|4139|4146.7|4137.7|0
1670364300000|2022-12-06 22:05:00|4147.4|4138.4|4147.5|4138.5|4147.5|4138.5|4147.2|4138.2|0
1670364600000|2022-12-06 22:10:00|4147.4|4138.4|4147.4|4138.4|4147.5|4138.5|4147.1|4138.1|0
1670364900000|2022-12-06 22:15:00|4147.1|4138.1|4147.2|4138.2|4147.2|4138.2|4147|4138|0
1670365200000|2022-12-06 22:20:00|4147.1|4138.1|4147.2|4138.2|4147.3|4138.3|4146.9|4137.9|0
1670365500000|2022-12-06 22:25:00|4147.1|4138.1|4147.2|4138.2|4147.6|4138.6|4146.7|4137.7|0
1670365800000|2022-12-06 22:30:00|4147.3|4138.3|4147.2|4138.2|4147.3|4138.3|4147.2|4138.2|0
1670366100000|2022-12-06 22:35:00|4147.1|4138.1|4147.1|4138.1|4147.1|4138.1|4147|4138|0
1670366400000|2022-12-06 22:40:00|4147|4138|4147.2|4138.2|4147.2|4138.2|4147|4138|0
1670366700000|2022-12-06 22:45:00|4144.5|4135.5|4144.6|4135.6|4144.6|4135.6|4144.4|4135.4|0
1670367000000|2022-12-06 22:50:00|4144.4|4135.4|4144.4|4135.4|4144.6|4135.6|4144.4|4135.4|0
1670367300000|2022-12-06 22:55:00|4144.5|4135.5|4144.5|4135.5|4144.8|4135.8|4144.4|4135.4|0
1670367600000|2022-12-06 23:00:00|4144.8|4135.8|4145.7|4136.7|4146.2|4137.2|4144.4|4135.4|0
1670367900000|2022-12-06 23:05:00|4145.9|4136.9|4146.2|4137.2|4146.6|4137.6|4145.5|4136.5|0
1670368200000|2022-12-06 23:10:00|4146.3|4137.3|4146.2|4137.2|4146.6|4137.6|4145.9|4136.9|0
1670368500000|2022-12-06 23:15:00|4146|4137|4144.8|4135.8|4146|4137|4144|4135|0
1670368800000|2022-12-06 23:20:00|4145|4136|4145.2|4136.2|4145.6|4136.6|4144.3|4135.3|0
1670369100000|2022-12-06 23:25:00|4145.1|4136.1|4145.5|4136.5|4145.6|4136.6|4144.8|4135.8|0
1670369400000|2022-12-06 23:30:00|4145.6|4136.6|4145.4|4136.4|4145.6|4136.6|4144.8|4135.8|0
1670369700000|2022-12-06 23:35:00|4145.3|4136.3|4147.1|4138.1|4147.3|4138.3|4144.8|4135.8|0
1670370000000|2022-12-06 23:40:00|4146.9|4137.9|4147.3|4138.3|4147.9|4138.9|4146.9|4137.9|0
1670370300000|2022-12-06 23:45:00|4147.2|4138.2|4146.8|4137.8|4147.7|4138.7|4146.4|4137.4|0
1670370600000|2022-12-06 23:50:00|4147|4138|4147.3|4138.3|4147.7|4138.7|4146.2|4137.2|0
1670370900000|2022-12-06 23:55:00|4147.1|4138.1|4146.4|4137.4|4147.1|4138.1|4146.4|4137.4|0
1670371200000|2022-12-07 00:00:00|4146.6|4137.6|4149|4140|4149|4140|4146.2|4137.2|0
1670371500000|2022-12-07 00:05:00|4148.8|4139.8|4148.3|4139.3|4149.2|4140.2|4147.5|4138.5|0
1670371800000|2022-12-07 00:10:00|4148.2|4139.2|4149.2|4140.2|4149.6|4140.6|4148.1|4139.1|0
1670372100000|2022-12-07 00:15:00|4149.3|4140.3|4148.5|4139.5|4149.6|4140.6|4148.3|4139.3|0
1670372400000|2022-12-07 00:20:00|4148.4|4139.4|4149.5|4140.5|4150|4141|4148.3|4139.3|0
1670372700000|2022-12-07 00:25:00|4149.3|4140.3|4148.7|4139.7|4149.7|4140.7|4148.5|4139.5|0
1670373000000|2022-12-07 00:30:00|4148.8|4139.8|4148.8|4139.8|4149.1|4140.1|4148.2|4139.2|0
1670373300000|2022-12-07 00:35:00|4148.6|4139.6|4148.6|4139.6|4149.3|4140.3|4148.5|4139.5|0
1670373600000|2022-12-07 00:40:00|4148.8|4139.8|4148.4|4139.4|4148.9|4139.9|4148.4|4139.4|0
1670373900000|2022-12-07 00:45:00|4148.5|4139.5|4147.2|4138.2|4149.1|4140.1|4147.2|4138.2|0
1670374200000|2022-12-07 00:50:00|4147|4138|4146.8|4137.8|4147|4138|4146.6|4137.6|0
1670374500000|2022-12-07 00:55:00|4147|4138|4146|4137|4147.4|4138.4|4146|4137|0
1670374800000|2022-12-07 01:00:00|4146.2|4137.2|4146.4|4137.4|4146.8|4137.8|4144.9|4135.9|0
1670375100000|2022-12-07 01:05:00|4146.6|4137.6|4145.3|4136.3|4147.2|4138.2|4144.7|4135.7|0
1670375400000|2022-12-07 01:10:00|4145.4|4136.4|4146.8|4137.8|4147|4138|4145.3|4136.3|0
1670375700000|2022-12-07 01:15:00|4146.3|4137.3|4151.2|4147.2|4162.2|4158.2|4143.2|4137.3|325
1670376000000|2022-12-07 01:20:00|4151.7|4147.7|4153.7|4149.7|4158.2|4154.2|4146.7|4142.7|169
1670376300000|2022-12-07 01:25:00|4153.2|4149.2|4149.7|4145.7|4153.7|4149.7|4144.2|4140.2|204
1670376600000|2022-12-07 01:30:00|4150.2|4146.2|4148.8|4144.8|4188.7|4184.7|4148.3|4144.3|3290
1670376900000|2022-12-07 01:35:00|4148.3|4144.3|4164.3|4160.3|4172.3|4168.3|4146.3|4142.3|1471
1670377200000|2022-12-07 01:40:00|4163.3|4159.3|4197.8|4193.8|4206.3|4202.3|4158.3|4154.3|2158
1670377500000|2022-12-07 01:45:00|4197.3|4193.3|4179.8|4175.8|4199.3|4195.3|4174.3|4170.3|1254
1670377800000|2022-12-07 01:50:00|4180.3|4176.3|4213.3|4209.3|4213.8|4209.8|4179.8|4175.8|1942
1670378100000|2022-12-07 01:55:00|4214.3|4210.3|4210.8|4206.8|4229.3|4225.3|4210.3|4206.3|1713
1670378400000|2022-12-07 02:00:00|4210.3|4206.3|4232.3|4228.3|4232.3|4228.3|4205.3|4201.3|1822
1670378700000|2022-12-07 02:05:00|4233.3|4229.3|4224.3|4220.3|4243.3|4239.3|4223.3|4219.3|2069
1670379000000|2022-12-07 02:10:00|4223.8|4219.8|4206.3|4202.3|4234.3|4230.3|4206.3|4202.3|1811
1670379300000|2022-12-07 02:15:00|4206.8|4202.8|4224.3|4220.3|4225.3|4221.3|4206.3|4202.3|1239
1670379600000|2022-12-07 02:20:00|4225.3|4221.3|4226.3|4222.3|4239.3|4235.3|4225.3|4221.3|1354
1670379900000|2022-12-07 02:25:00|4227.3|4223.3|4254.3|4250.3|4265.3|4261.3|4221.3|4217.3|2685
1670380200000|2022-12-07 02:30:00|4253.3|4249.3|4240.3|4236.3|4264.3|4260.3|4238.3|4234.3|2023
1670380500000|2022-12-07 02:35:00|4239.3|4235.3|4230.8|4226.8|4251.3|4247.3|4229.8|4225.8|1537
1670380800000|2022-12-07 02:40:00|4230.3|4226.3|4227.3|4223.3|4233.3|4229.3|4217.3|4213.3|1917
1670381100000|2022-12-07 02:45:00|4226.8|4222.8|4228.8|4224.8|4232.8|4228.8|4215.3|4211.3|2073
1670381400000|2022-12-07 02:50:00|4228.3|4224.3|4235.3|4231.3|4236.3|4232.3|4221.3|4217.3|1356
1670381700000|2022-12-07 02:55:00|4234.3|4230.3|4228.3|4224.3|4239.8|4235.8|4219.3|4215.3|922
1670382000000|2022-12-07 03:00:00|4227.8|4223.8|4208.3|4204.3|4230.3|4226.3|4207.3|4203.3|1336
1670382300000|2022-12-07 03:05:00|4208.8|4204.8|4210.3|4206.3|4218.3|4214.3|4204.3|4200.3|1061
1670382600000|2022-12-07 03:10:00|4210.8|4206.8|4217.8|4213.8|4222.3|4218.3|4208.3|4204.3|841
1670382900000|2022-12-07 03:15:00|4218.3|4214.3|4212.3|4208.3|4221.3|4217.3|4210.3|4206.3|597
1670383200000|2022-12-07 03:20:00|4212.8|4208.8|4190.3|4186.3|4213.3|4209.3|4188.3|4184.3|1123
1670383500000|2022-12-07 03:25:00|4191.3|4187.3|4197.3|4193.3|4199.3|4195.3|4183.3|4179.3|1095
1670383800000|2022-12-07 03:30:00|4197.8|4193.8|4212.3|4208.3|4215.3|4211.3|4196.8|4192.8|643
1670384100000|2022-12-07 03:35:00|4211.8|4207.8|4206.3|4202.3|4217.3|4213.3|4205.3|4201.3|531
1670384400000|2022-12-07 03:40:00|4207.3|4203.3|4213.3|4209.3|4214.3|4210.3|4205.3|4201.3|430
1670384700000|2022-12-07 03:45:00|4212.3|4208.3|4214.3|4210.3|4216.3|4212.3|4209.3|4205.3|434
1670385000000|2022-12-07 03:50:00|4214.8|4210.8|4216.3|4212.3|4220.3|4216.3|4212.3|4208.3|378
1670385300000|2022-12-07 03:55:00|4215.8|4211.8|4221.3|4217.3|4223.8|4219.8|4214.3|4210.3|381
1670385600000|2022-12-07 04:00:00|4224.8|4215.8|4224.4|4215.4|4224.8|4215.8|4224.1|4215.1|2
1670385900000|2022-12-07 04:05:00|4224.3|4215.3|4225|4216|4225|4216|4224.2|4215.2|0
1670386200000|2022-12-07 04:10:00|4224.9|4215.9|4224.8|4215.8|4225.2|4216.2|4224.5|4215.5|0
1670386500000|2022-12-07 04:15:00|4224.7|4215.7|4221.5|4212.5|4224.8|4215.8|4221.3|4212.3|0
1670386800000|2022-12-07 04:20:00|4221.7|4212.7|4221.5|4212.5|4221.9|4212.9|4221.4|4212.4|0
1670387100000|2022-12-07 04:25:00|4221.7|4212.7|4220.3|4211.3|4221.7|4212.7|4220.3|4211.3|0
1670387400000|2022-12-07 04:30:00|4220.5|4211.5|4220.1|4211.1|4220.5|4211.5|4219.7|4210.7|0
1670387700000|2022-12-07 04:35:00|4219.9|4210.9|4219.9|4210.9|4220.1|4211.1|4219.7|4210.7|0
1670388000000|2022-12-07 04:40:00|4220.1|4211.1|4220.5|4211.5|4220.5|4211.5|4220.1|4211.1|0
1670388300000|2022-12-07 04:45:00|4220.7|4211.7|4219.4|4210.4|4220.7|4211.7|4219.4|4210.4|0
1670388600000|2022-12-07 04:50:00|4219.5|4210.5|4220|4211|4220.5|4211.5|4219.4|4210.4|0
1670388900000|2022-12-07 04:55:00|4220.1|4211.1|4220.2|4211.2|4220.4|4211.4|4220|4211|0
1670389200000|2022-12-07 05:00:00|4219.9|4210.9|4234.3|4230.3|4240.3|4236.3|4219.3|4210.8|2062
1670389500000|2022-12-07 05:05:00|4234.8|4230.8|4266.3|4262.3|4276.3|4272.3|4233.3|4229.3|2699
1670389800000|2022-12-07 05:10:00|4266.8|4262.8|4285.3|4281.3|4291.8|4287.8|4260.3|4256.3|2476
1670390100000|2022-12-07 05:15:00|4286.3|4282.3|4304.8|4300.8|4306.3|4302.3|4281.3|4277.3|1986
1670390400000|2022-12-07 05:20:00|4305.3|4301.3|4276.8|4272.8|4305.3|4301.3|4272.3|4268.3|1862
1670390700000|2022-12-07 05:25:00|4277.3|4273.3|4294.3|4290.3|4304.3|4300.3|4277.3|4273.3|1967
1670391000000|2022-12-07 05:30:00|4293.3|4289.3|4305.3|4301.3|4321.3|4317.3|4291.3|4287.3|2286
1670391300000|2022-12-07 05:35:00|4303.8|4299.8|4286.3|4282.3|4314.3|4310.3|4278.3|4274.3|2149
1670391600000|2022-12-07 05:40:00|4285.8|4281.8|4265.3|4261.3|4286.3|4282.3|4262.3|4258.3|2223
1670391900000|2022-12-07 05:45:00|4265.8|4261.8|4239.3|4235.3|4276.3|4272.3|4239.3|4235.3|3745
1670392200000|2022-12-07 05:50:00|4238.3|4234.3|4230.3|4226.3|4244.3|4240.3|4220.3|4216.3|2773
1670392500000|2022-12-07 05:55:00|4230.8|4226.8|4217.3|4213.3|4233.8|4229.8|4214.3|4210.3|1678
1670392800000|2022-12-07 06:00:00|4218.3|4214.3|4192.3|4188.3|4223.3|4219.3|4185.8|4181.8|2275
1670393100000|2022-12-07 06:05:00|4191.8|4187.8|4160.3|4156.3|4192.3|4188.3|4159.8|4155.8|2057
1670393400000|2022-12-07 06:10:00|4159.3|4155.3|4157.3|4153.3|4177.3|4173.3|4139.3|4135.3|3718
1670393700000|2022-12-07 06:15:00|4157.8|4153.8|4178.8|4174.8|4179.3|4175.3|4152.3|4148.3|2044
1670394000000|2022-12-07 06:20:00|4179.3|4175.3|4176.3|4172.3|4187.3|4183.3|4173.3|4169.3|1625
1670394300000|2022-12-07 06:25:00|4175.3|4171.3|4167.3|4163.3|4185.8|4181.8|4163.3|4159.3|1250
1670394600000|2022-12-07 06:30:00|4167.8|4163.8|4180.3|4176.3|4183.3|4179.3|4161.3|4157.3|1157
1670394900000|2022-12-07 06:35:00|4181.3|4177.3|4181.3|4177.3|4188.3|4184.3|4177.3|4173.3|866
1670395200000|2022-12-07 06:40:00|4181.8|4177.8|4164.3|4160.3|4182.3|4178.3|4162.3|4158.3|1250
1670395500000|2022-12-07 06:45:00|4164.8|4160.8|4150.3|4146.3|4170.3|4166.3|4148.3|4144.3|980
1670395800000|2022-12-07 06:50:00|4150.8|4146.8|4129.3|4125.3|4151.8|4147.8|4126.3|4122.3|1705
1670396100000|2022-12-07 06:55:00|4128.8|4124.8|4107.3|4103.3|4128.8|4124.8|4105.3|4101.3|1774
1670396400000|2022-12-07 07:00:00|4106.8|4102.8|4116.3|4112.3|4128.3|4124.3|4105.8|4101.8|1596
1670396700000|2022-12-07 07:05:00|4115.8|4111.8|4089.3|4085.3|4116.3|4112.3|4088.3|4084.3|1718
1670397000000|2022-12-07 07:10:00|4088.8|4084.8|4056.3|4052.3|4090.3|4086.3|4055.3|4051.3|3043
1670397300000|2022-12-07 07:15:00|4057.3|4053.3|4045.8|4041.8|4066.3|4062.3|4038.3|4034.3|2233
1670397600000|2022-12-07 07:20:00|4046.3|4042.3|4003.3|3999.3|4049.3|4045.3|4003.3|3999.3|2768
1670397900000|2022-12-07 07:25:00|4003.8|3999.8|4014.3|4010.3|4024.3|4020.3|3998.3|3994.3|3506
1670398200000|2022-12-07 07:30:00|4013.8|4009.8|4047.3|4043.3|4047.3|4043.3|4012.8|4008.8|2402
1670398500000|2022-12-07 07:35:00|4046.3|4042.3|4043.3|4039.3|4059.3|4055.3|4034.3|4030.3|2964
1670398800000|2022-12-07 07:40:00|4042.8|4038.8|4015.3|4011.3|4050.3|4046.3|4013.3|4009.3|1881
1670399100000|2022-12-07 07:45:00|4014.3|4010.3|4004.3|4000.3|4022.8|4018.8|4003.3|3999.3|1691
1670399400000|2022-12-07 07:50:00|4006.3|4002.3|3994.3|3990.3|4010.3|4006.3|3994.3|3990.3|1637
1670399700000|2022-12-07 07:55:00|3995.3|3991.3|4010.3|4006.3|4010.8|4006.8|3990.8|3986.8|2321
1670400000000|2022-12-07 08:00:00|4009.3|4005.3|4010.3|4006.3|4022.8|4018.8|4007.3|4003.3|1502
1670400300000|2022-12-07 08:05:00|4010.8|4006.8|4001.3|3997.3|4016.3|4012.3|3995.3|3991.3|1365
1670400600000|2022-12-07 08:10:00|4000.8|3996.8|4005.3|4001.3|4007.3|4003.3|3992.8|3988.8|3557
1670400900000|2022-12-07 08:15:00|4006.3|4002.3|4004.3|4000.3|4009.3|4005.3|4003.3|3999.3|937
1670401200000|2022-12-07 08:20:00|4003.8|3999.8|4001.3|3997.3|4005.3|4001.3|3999.3|3995.3|872
1670401500000|2022-12-07 08:25:00|4001.8|3997.8|4013.8|4009.8|4015.8|4011.8|3999.8|3995.8|1025
1670401800000|2022-12-07 08:30:00|4012.8|4003.8|4013.2|4004.2|4014.6|4005.6|4012|4003|1
1670402100000|2022-12-07 08:35:00|4013|4004|4012.7|4003.7|4014.4|4005.4|4011.7|4002.7|0
1670402400000|2022-12-07 08:40:00|4012.9|4003.9|4006.2|3997.2|4012.9|4003.9|4005.2|3996.2|0
1670402700000|2022-12-07 08:45:00|4006.1|3997.1|4008.9|3999.9|4009.3|4000.3|4004.8|3995.8|0
1670403000000|2022-12-07 08:50:00|4009.1|4000.1|4012.2|4003.2|4013|4004|4008.9|3999.9|0
1670403300000|2022-12-07 08:55:00|4012.4|4003.4|4019.5|4010.5|4020.5|4011.5|4011.2|4002.2|0
1670403600000|2022-12-07 09:00:00|4019.3|4010.3|4019.7|4010.7|4019.9|4010.9|4018.1|4009.1|0
1670403900000|2022-12-07 09:05:00|4019.5|4010.5|4018|4009|4020.5|4011.5|4017.1|4008.1|0
1670404200000|2022-12-07 09:10:00|4018.1|4009.1|4019.9|4010.9|4020.5|4011.5|4018.1|4009.1|0
1670404500000|2022-12-07 09:15:00|4020.3|4011.3|3992.8|3986.8|4020.3|4011.3|3992.8|3986.8|77
1670404800000|2022-12-07 09:20:00|3992.3|3986.3|3988.8|3982.8|3995.8|3989.8|3983.3|3977.3|134
1670405100000|2022-12-07 09:25:00|3989.3|3983.3|3981.8|3975.8|3992.3|3986.3|3978.3|3972.3|222
1670405400000|2022-12-07 09:30:00|3981.3|3975.3|3981.8|3975.8|3986.3|3980.3|3978.3|3972.3|31
1670405700000|2022-12-07 09:35:00|3982.3|3976.3|3980.8|3974.8|3982.3|3976.3|3971.8|3965.8|50
1670406000000|2022-12-07 09:40:00|3981.3|3975.3|3976.8|3970.8|3986.8|3980.8|3974.8|3968.8|130
1670406300000|2022-12-07 09:45:00|3977.3|3971.3|3986.8|3980.8|3987.3|3981.3|3974.8|3968.8|91
1670406600000|2022-12-07 09:50:00|3987.3|3981.3|3992.8|3986.8|3993.3|3987.3|3986.3|3980.3|138
1670406900000|2022-12-07 09:55:00|3993.3|3987.3|3988.8|3982.8|3993.3|3987.3|3987.3|3981.3|117
1670407200000|2022-12-07 10:00:00|3988.3|3982.3|3992.8|3986.8|3993.3|3987.3|3987.8|3981.8|47
1670407500000|2022-12-07 10:05:00|3992.3|3986.3|3992.3|3986.3|3994.3|3988.3|3989.8|3983.8|8
1670407800000|2022-12-07 10:10:00|3991.8|3985.8|3990.8|3984.8|3994.3|3988.3|3990.3|3984.3|6
1670408100000|2022-12-07 10:15:00|3991.8|3983.8|3990.8|3983.8|3994.8|3987.8|3990.8|3983.8|20
1670408400000|2022-12-07 10:20:00|3989.8|3982.8|3979.8|3972.8|3989.8|3982.8|3979.8|3971.8|27
1670408700000|2022-12-07 10:25:00|3980.8|3973.8|3983.8|3975.8|3985.8|3976.8|3978.8|3971.8|21
1670409000000|2022-12-07 10:30:00|3982.8|3974.8|3980.8|3973.8|3983.8|3975.8|3980.8|3972.8|12
1670409300000|2022-12-07 10:35:00|3981.8|3974.8|3982.8|3974.8|3985.8|3978.8|3981.8|3973.8|7
1670409600000|2022-12-07 10:40:00|3983.8|3975.8|3987.8|3979.8|3988.8|3980.8|3983.8|3975.8|13
1670409900000|2022-12-07 10:45:00|3988.8|3980.8|3988.8|3981.8|3988.8|3981.8|3986.8|3978.8|7
1670410200000|2022-12-07 10:50:00|3987.8|3980.8|3986.8|3978.8|3988.8|3981.8|3985.8|3978.8|12
1670410500000|2022-12-07 10:55:00|3987.8|3979.8|3989.8|3982.8|3993.8|3986.8|3986.8|3978.8|66
1670410800000|2022-12-07 11:00:00|3990.8|3983.8|3992.8|3984.8|3994.8|3987.8|3990.8|3983.8|13
1670411100000|2022-12-07 11:05:00|3991.8|3983.8|4000.8|3992.8|4002.8|3994.8|3991.8|3983.8|22
1670411400000|2022-12-07 11:10:00|3999.8|3991.8|4005.8|3997.8|4005.8|3997.8|3999.8|3991.8|60
1670411700000|2022-12-07 11:15:00|4006.8|3998.8|4011.8|4003.8|4011.8|4003.8|4002.8|3994.8|61
1670412000000|2022-12-07 11:20:00|4012.8|4004.8|4010.8|4002.8|4013.8|4005.8|4007.8|4000.8|27
1670412300000|2022-12-07 11:25:00|4009.8|4003.8|4007.8|3999.8|4015.8|4007.8|4006.8|3998.8|55
1670412600000|2022-12-07 11:30:00|4006.8|3998.8|4006.8|3998.8|4009.8|4001.8|4005.8|3998.8|17
1670412900000|2022-12-07 11:35:00|4005.8|3997.8|4013.8|4005.8|4013.8|4006.8|4005.8|3997.8|14
1670413200000|2022-12-07 11:40:00|4012.8|4004.8|4004.8|3996.8|4014.8|4006.8|4004.8|3995.8|22
1670413500000|2022-12-07 11:45:00|4003.8|3995.8|4008.8|4000.8|4009.8|4001.8|4000.8|3993.8|26
1670413800000|2022-12-07 11:50:00|4009.8|4001.8|4008.8|4001.8|4009.8|4001.8|4005.8|3997.8|14
1670414100000|2022-12-07 11:55:00|4010.8|4002.8|4005.8|3997.8|4010.8|4003.8|4003.8|3995.8|21
1670414400000|2022-12-07 12:00:00|4006.8|3998.8|4011.8|4003.8|4012.8|4004.8|4006.8|3997.8|4
1670414700000|2022-12-07 12:05:00|4010.8|4002.8|4008.8|4000.8|4010.8|4002.8|4005.8|3997.8|8
1670415000000|2022-12-07 12:10:00|4007.8|3999.8|4004.8|3996.8|4011.8|4002.8|4004.8|3996.8|2
1670415300000|2022-12-07 12:15:00|4005.8|3997.8|4007.8|4000.8|4010.8|4003.8|4004.8|3996.8|32
1670415600000|2022-12-07 12:20:00|4006.8|3999.8|3997.8|3989.8|4006.8|3999.8|3996.8|3987.8|13
1670415900000|2022-12-07 12:25:00|3998.8|3990.8|3998.8|3990.8|4001.8|3993.8|3994.8|3986.8|25
1670416200000|2022-12-07 12:30:00|3999.8|3989.8|4000.8|3992.8|4001.8|3993.8|3997.8|3988.8|23
1670416500000|2022-12-07 12:35:00|4001.8|3993.8|4003.8|3996.8|4004.8|3996.8|3997.8|3989.8|17
1670416800000|2022-12-07 12:40:00|4002.8|3995.8|4002.8|3994.8|4004.8|3996.8|4001.8|3993.8|31
1670417100000|2022-12-07 12:45:00|4001.8|3995.8|4003.8|3995.8|4005.8|3997.8|4000.8|3993.8|24
1670417400000|2022-12-07 12:50:00|4002.8|3996.8|4001.8|3994.8|4005.8|3998.8|4001.8|3994.8|5
1670417700000|2022-12-07 12:55:00|4002.8|3993.8|4006.8|3998.8|4008.8|4000.8|4002.8|3993.8|19
1670418000000|2022-12-07 13:00:00|4005.8|3997.8|4001.8|3993.8|4008.8|4000.8|4000.8|3992.8|12
1670418300000|2022-12-07 13:05:00|4002.8|3994.8|4004.8|3996.8|4004.8|3997.8|4000.8|3992.8|6
1670418600000|2022-12-07 13:10:00|4003.8|3995.8|4002.8|3994.8|4008.8|3999.8|4001.8|3993.8|7
1670418900000|2022-12-07 13:15:00|4003.8|3993.8|4005.8|3997.8|4007.8|3999.8|4001.8|3993.8|3
1670419200000|2022-12-07 13:20:00|4004.8|3996.8|4010.8|4003.8|4012.8|4004.8|4004.8|3996.8|41
1670419500000|2022-12-07 13:25:00|4011.8|4004.8|4009.8|4002.8|4012.8|4005.8|4007.8|4000.8|34
1670419800000|2022-12-07 13:30:00|4010.8|4001.8|4020.8|4012.8|4020.8|4013.8|4010.8|4001.8|91
1670420100000|2022-12-07 13:35:00|4019.8|4013.8|4017.8|4009.8|4021.8|4014.8|4016.8|4009.8|74
1670420400000|2022-12-07 13:40:00|4018.8|4011.8|4016.8|4008.8|4019.8|4012.8|4015.8|4008.8|27
1670420700000|2022-12-07 13:45:00|4017.8|4009.8|4009.8|4001.8|4017.8|4010.8|4007.8|4000.8|32
1670421000000|2022-12-07 13:50:00|4008.8|4002.8|4016.8|4008.8|4016.8|4008.8|4008.8|4000.8|41
1670421300000|2022-12-07 13:55:00|4015.8|4009.8|4022.3|4016.3|4023.8|4016.8|4015.8|4008.8|124
1670421600000|2022-12-07 14:00:00|4022.8|4016.8|4027.3|4021.3|4027.3|4021.3|4022.3|4016.3|38
1670421900000|2022-12-07 14:05:00|4028.3|4022.3|4024.3|4018.3|4030.3|4024.3|4024.3|4018.3|137
1670422200000|2022-12-07 14:10:00|4024.8|4018.8|4027.3|4021.3|4027.3|4021.3|4024.3|4018.3|78
1670422500000|2022-12-07 14:15:00|4026.8|4020.8|4022.3|4016.3|4028.8|4022.8|4021.3|4015.3|105
1670422800000|2022-12-07 14:20:00|4022.8|4016.8|4022.3|4016.3|4023.8|4017.8|4018.3|4012.3|58
1670423100000|2022-12-07 14:25:00|4021.8|4015.8|4014.8|4008.8|4021.8|4015.8|4012.8|4006.8|50
1670423400000|2022-12-07 14:30:00|4015.3|4009.3|4032.8|4026.8|4034.8|4028.8|4003.8|3997.8|991
1670423700000|2022-12-07 14:35:00|4034.3|4028.3|4064.8|4058.8|4068.8|4062.8|4032.8|4026.8|544
1670424000000|2022-12-07 14:40:00|4065.3|4059.3|4061.8|4055.8|4069.8|4063.8|4051.3|4045.3|301
1670424300000|2022-12-07 14:45:00|4060.8|4054.8|4036.8|4030.8|4066.3|4060.3|4034.3|4028.3|398
1670424600000|2022-12-07 14:50:00|4036.3|4030.3|4035.8|4029.8|4043.8|4037.8|4026.8|4020.8|301
1670424900000|2022-12-07 14:55:00|4036.3|4030.3|4033.8|4027.8|4037.3|4031.3|4027.3|4021.3|235
1670425200000|2022-12-07 15:00:00|4033.3|4027.3|4045.8|4039.8|4046.8|4040.8|4022.3|4016.3|304
1670425500000|2022-12-07 15:05:00|4045.3|4039.3|4057.3|4051.3|4064.8|4058.8|4043.8|4037.8|318
1670425800000|2022-12-07 15:10:00|4056.8|4050.8|4063.8|4057.8|4065.3|4059.3|4042.8|4036.8|362
1670426100000|2022-12-07 15:15:00|4064.3|4058.3|4063.3|4057.3|4071.8|4065.8|4059.3|4053.3|222
1670426400000|2022-12-07 15:20:00|4063.8|4057.8|4065.3|4059.3|4065.3|4059.3|4053.3|4047.3|267
1670426700000|2022-12-07 15:25:00|4064.8|4058.8|4076.3|4070.3|4076.3|4070.3|4058.3|4052.3|190
1670427000000|2022-12-07 15:30:00|4075.8|4069.8|4067.8|4061.8|4078.3|4072.3|4067.3|4061.3|247
1670427300000|2022-12-07 15:35:00|4068.3|4062.3|4062.3|4056.3|4074.3|4068.3|4061.3|4055.3|166
1670427600000|2022-12-07 15:40:00|4061.8|4055.8|4076.8|4070.8|4076.8|4070.8|4059.3|4053.3|70
1670427900000|2022-12-07 15:45:00|4077.3|4071.3|4086.8|4080.8|4087.3|4081.3|4076.8|4070.8|138
1670428200000|2022-12-07 15:50:00|4086.3|4080.3|4099.3|4093.3|4105.3|4099.3|4085.3|4079.3|215
1670428500000|2022-12-07 15:55:00|4098.3|4092.3|4093.8|4087.8|4103.8|4097.8|4092.3|4086.3|139
1670428800000|2022-12-07 16:00:00|4093.3|4087.3|4102.8|4096.8|4104.3|4098.3|4093.3|4087.3|188
1670429100000|2022-12-07 16:05:00|4102.3|4096.3|4092.8|4086.8|4109.8|4103.8|4092.3|4086.3|133
1670429400000|2022-12-07 16:10:00|4092.3|4086.3|4078.3|4072.3|4094.8|4088.8|4078.3|4072.3|82
1670429700000|2022-12-07 16:15:00|4078.8|4072.8|4080.8|4074.8|4083.8|4077.8|4076.8|4070.8|86
1670430000000|2022-12-07 16:20:00|4081.3|4075.3|4062.3|4056.3|4081.3|4075.3|4062.3|4056.3|71
1670430300000|2022-12-07 16:25:00|4062.8|4056.8|4059.3|4053.3|4067.3|4061.3|4059.3|4053.3|38
1670430600000|2022-12-07 16:30:00|4059.8|4053.8|4054.8|4048.8|4062.8|4056.8|4052.8|4046.8|84
1670430900000|2022-12-07 16:35:00|4054.3|4048.3|4064.8|4058.8|4065.8|4059.8|4053.3|4047.3|12
1670431200000|2022-12-07 16:40:00|4064.3|4058.3|4065.8|4059.8|4070.8|4064.8|4063.8|4057.8|20
1670431500000|2022-12-07 16:45:00|4065.3|4059.3|4075.8|4069.8|4076.8|4070.8|4065.3|4059.3|39
1670431800000|2022-12-07 16:50:00|4076.3|4070.3|4085.8|4079.8|4087.3|4081.3|4076.3|4070.3|58
1670432100000|2022-12-07 16:55:00|4086.3|4080.3|4093.8|4087.8|4096.3|4090.3|4086.3|4080.3|42
1670432400000|2022-12-07 17:00:00|4094.3|4088.3|4084.8|4078.8|4099.8|4093.8|4081.3|4075.3|227
1670432700000|2022-12-07 17:05:00|4084.3|4078.3|4086.8|4080.8|4086.8|4080.8|4080.8|4074.8|32
1670433000000|2022-12-07 17:10:00|4086.3|4080.3|4091.8|4085.8|4091.8|4085.8|4084.3|4078.3|127
1670433300000|2022-12-07 17:15:00|4092.3|4086.3|4096.8|4090.8|4097.3|4091.3|4091.8|4085.8|25
1670433600000|2022-12-07 17:20:00|4097.3|4091.3|4089.8|4083.8|4100.3|4094.3|4089.8|4083.8|47
1670433900000|2022-12-07 17:25:00|4090.3|4084.3|4088.3|4082.3|4091.3|4085.3|4083.8|4077.8|10
1670434200000|2022-12-07 17:30:00|4088.8|4082.8|4086.8|4080.8|4093.3|4087.3|4086.3|4080.3|9
1670434500000|2022-12-07 17:35:00|4087.3|4081.3|4080.8|4074.8|4087.8|4081.8|4078.8|4072.8|12
1670434800000|2022-12-07 17:40:00|4081.3|4075.3|4091.8|4085.8|4092.3|4086.3|4081.3|4075.3|21
1670435100000|2022-12-07 17:45:00|4091.3|4085.3|4093.3|4087.3|4094.3|4088.3|4090.8|4084.8|9
1670435400000|2022-12-07 17:50:00|4092.8|4086.8|4099.8|4093.8|4100.8|4094.8|4092.8|4086.8|35
1670435700000|2022-12-07 17:55:00|4099.3|4093.3|4102.8|4096.8|4104.3|4098.3|4099.3|4093.3|53
1670436000000|2022-12-07 18:00:00|4103.3|4097.3|4099.3|4093.3|4105.8|4099.8|4099.3|4093.3|31
1670436300000|2022-12-07 18:05:00|4097.8|4091.8|4099.3|4093.3|4101.3|4095.3|4095.3|4089.3|25
1670436600000|2022-12-07 18:10:00|4099.8|4093.8|4102.8|4096.8|4103.8|4097.8|4096.3|4090.3|38
1670436900000|2022-12-07 18:15:00|4102.3|4096.3|4102.8|4096.8|4103.3|4097.3|4099.3|4093.3|10
1670437200000|2022-12-07 18:20:00|4102.3|4096.3|4097.8|4091.8|4102.3|4096.3|4094.8|4088.8|2
1670437500000|2022-12-07 18:25:00|4097.3|4091.3|4091.8|4085.8|4097.8|4091.8|4089.8|4083.8|14
1670437800000|2022-12-07 18:30:00|4091.3|4085.3|4090.8|4084.8|4092.3|4086.3|4087.8|4081.8|11
1670438100000|2022-12-07 18:35:00|4090.3|4084.3|4088.8|4082.8|4092.8|4086.8|4085.8|4079.8|5
1670438400000|2022-12-07 18:40:00|4089.3|4083.3|4090.8|4084.8|4093.3|4087.3|4088.3|4082.3|3
1670438700000|2022-12-07 18:45:00|4090.3|4084.3|4092.8|4086.8|4092.8|4086.8|4089.8|4083.8|2
1670439000000|2022-12-07 18:50:00|4093.3|4087.3|4086.8|4080.8|4093.3|4087.3|4086.3|4080.3|9
1670439300000|2022-12-07 18:55:00|4086.3|4080.3|4083.7|4074.7|4086.8|4080.8|4081.8|4074.7|36
1670439600000|2022-12-07 19:00:00|4083.6|4074.6|4082.1|4073.1|4085.6|4076.6|4081.6|4072.6|0
1670439900000|2022-12-07 19:05:00|4082.2|4073.2|4085.2|4076.2|4085.9|4076.9|4082.1|4073.1|0
1670440200000|2022-12-07 19:10:00|4085.1|4076.1|4089.1|4080.1|4089.2|4080.2|4084.1|4075.1|0
1670440500000|2022-12-07 19:15:00|4089|4080|4086.8|4077.8|4089.2|4080.2|4086.6|4077.6|0
1670440800000|2022-12-07 19:20:00|4086.7|4077.7|4083.7|4074.7|4087|4078|4082.7|4073.7|0
1670441100000|2022-12-07 19:25:00|4083.8|4074.8|4085.5|4076.5|4086.6|4077.6|4083.8|4074.8|0
1670441400000|2022-12-07 19:30:00|4085.4|4076.4|4085.8|4076.8|4085.9|4076.9|4082.9|4073.9|0
1670441700000|2022-12-07 19:35:00|4085.7|4076.7|4088.2|4079.2|4088.3|4079.3|4085.6|4076.6|0
1670442000000|2022-12-07 19:40:00|4088.3|4079.3|4086|4077|4088.4|4079.4|4083.9|4074.9|0
1670442300000|2022-12-07 19:45:00|4085.9|4076.9|4084.5|4075.5|4086.6|4077.6|4084.3|4075.3|0
1670442600000|2022-12-07 19:50:00|4084.4|4075.4|4082.9|4073.9|4084.7|4075.7|4082.8|4073.8|0
1670442900000|2022-12-07 19:55:00|4083|4074|4082.7|4073.7|4083.9|4074.9|4082.2|4073.2|0
1670443200000|2022-12-07 20:00:00|4082.6|4073.6|4087.2|4078.2|4087.8|4078.8|4082.6|4073.6|0
1670443500000|2022-12-07 20:05:00|4087.1|4078.1|4083.8|4074.8|4087.3|4078.3|4083.4|4074.4|0
1670443800000|2022-12-07 20:10:00|4083.9|4074.9|4084.6|4075.6|4085.5|4076.5|4083.1|4074.1|0
1670444100000|2022-12-07 20:15:00|4084.5|4075.5|4084.2|4075.2|4085.8|4076.8|4083.2|4074.2|0
1670444400000|2022-12-07 20:20:00|4084.3|4075.3|4084.3|4075.3|4084.9|4075.9|4083|4074|0
1670444700000|2022-12-07 20:25:00|4084.4|4075.4|4087|4078|4087.1|4078.1|4084.3|4075.3|0
1670445000000|2022-12-07 20:30:00|4087.1|4078.1|4088.5|4079.5|4090.5|4081.5|4086.6|4077.6|0
1670445300000|2022-12-07 20:35:00|4088.6|4079.6|4089.2|4080.2|4089.3|4080.3|4087.4|4078.4|0
1670445600000|2022-12-07 20:40:00|4089.3|4080.3|4087.9|4078.9|4089.3|4080.3|4086.3|4077.3|0
1670445900000|2022-12-07 20:45:00|4087.3|4078.3|4087.1|4078.1|4088.6|4079.6|4086.8|4077.8|0
1670446200000|2022-12-07 20:50:00|4087|4078|4085.7|4076.7|4087.5|4078.5|4085.1|4076.1|0
1670446500000|2022-12-07 20:55:00|4085.6|4076.6|4082.2|4073.2|4086.8|4077.8|4079.8|4070.8|0
1670446800000|2022-12-07 21:00:00|4082.4|4073.4|4081.6|4072.6|4084.1|4075.1|4080.6|4071.6|0
1670447100000|2022-12-07 21:05:00|4081.8|4072.8|4081|4072|4082.4|4073.4|4080.6|4071.6|0
1670447400000|2022-12-07 21:10:00|4081.2|4072.2|4080.3|4071.3|4082|4073|4080.3|4071.3|0
1670447700000|2022-12-07 21:15:00|4080.2|4071.2|4076.1|4067.1|4080.6|4071.6|4075.9|4066.9|0
1670448000000|2022-12-07 21:20:00|4076|4067|4071.1|4062.1|4076.4|4067.4|4070.9|4061.9|0
1670448300000|2022-12-07 21:25:00|4071.3|4062.3|4071.8|4062.8|4072|4063|4071.3|4062.3|0
1670448600000|2022-12-07 21:30:00|4071.6|4062.6|4071.3|4062.3|4071.6|4062.6|4071.1|4062.1|0
1670448900000|2022-12-07 21:35:00|4071.4|4062.4|4071.6|4062.6|4071.8|4062.8|4071.3|4062.3|0
1670449200000|2022-12-07 21:40:00|4071.4|4062.4|4071.8|4062.8|4072.1|4063.1|4071.4|4062.4|0
1670449500000|2022-12-07 21:45:00|4071.9|4062.9|4072.2|4063.2|4072.4|4063.4|4071.8|4062.8|0
1670449800000|2022-12-07 21:50:00|4072|4063|4072|4063|4072.3|4063.3|4071.8|4062.8|0
1670450100000|2022-12-07 21:55:00|4071.9|4062.9|4071.9|4062.9|4072.3|4063.3|4071.7|4062.7|0
1670450400000|2022-12-07 22:00:00|4072.1|4063.1|4071.6|4062.6|4072.2|4063.2|4071.4|4062.4|0
1670450700000|2022-12-07 22:05:00|4071.7|4062.7|4071.9|4062.9|4072.1|4063.1|4071.7|4062.7|0
1670451000000|2022-12-07 22:10:00|4071.8|4062.8|4072|4063|4072|4063|4071.7|4062.7|0
1670451300000|2022-12-07 22:15:00|4072.1|4063.1|4072.1|4063.1|4072.2|4063.2|4072|4063|0
1670451600000|2022-12-07 22:20:00|4072|4063|4072.1|4063.1|4072.1|4063.1|4072|4063|0
1670452500000|2022-12-07 22:35:00|4072|4063|4072.1|4063.1|4072.1|4063.1|4072|4063|0
1670453100000|2022-12-07 22:45:00|4072.2|4063.2|4072.3|4063.3|4072.3|4063.3|4072.1|4063.1|0
1670453400000|2022-12-07 22:50:00|4072.1|4063.1|4072.3|4063.3|4072.4|4063.4|4072.1|4063.1|0
1670453700000|2022-12-07 22:55:00|4072.2|4063.2|4072.3|4063.3|4072.3|4063.3|4072|4063|0
1670454000000|2022-12-07 23:00:00|4072.6|4063.6|4073.2|4064.2|4074|4065|4072|4063|0
1670454300000|2022-12-07 23:05:00|4073.1|4064.1|4069.4|4060.4|4073.6|4064.6|4069.2|4060.2|0
1670454600000|2022-12-07 23:10:00|4069.5|4060.5|4070.7|4061.7|4070.7|4061.7|4069.2|4060.2|0
1670454900000|2022-12-07 23:15:00|4070.8|4061.8|4069.8|4060.8|4070.9|4061.9|4069.4|4060.4|0
1670455200000|2022-12-07 23:20:00|4070|4061|4070.7|4061.7|4071.7|4062.7|4070|4061|0
1670455500000|2022-12-07 23:25:00|4070.8|4061.8|4071.9|4062.9|4071.9|4062.9|4070.8|4061.8|0
1670455800000|2022-12-07 23:30:00|4071.7|4062.7|4071.5|4062.5|4071.9|4062.9|4070.9|4061.9|0
1670456100000|2022-12-07 23:35:00|4071.3|4062.3|4071.3|4062.3|4071.3|4062.3|4070.5|4061.5|0
1670456400000|2022-12-07 23:40:00|4071.4|4062.4|4070.7|4061.7|4071.5|4062.5|4070.7|4061.7|0
1670456700000|2022-12-07 23:45:00|4070.9|4061.9|4071.9|4062.9|4071.9|4062.9|4070.7|4061.7|0
1670457000000|2022-12-07 23:50:00|4071.8|4062.8|4071.5|4062.5|4071.9|4062.9|4071.3|4062.3|0
1670457300000|2022-12-07 23:55:00|4071.6|4062.6|4071.3|4062.3|4071.7|4062.7|4070.7|4061.7|0
1670457600000|2022-12-08 00:00:00|4071.2|4062.2|4071.2|4062.2|4071.7|4062.7|4070.7|4061.7|0
1670457900000|2022-12-08 00:05:00|4071|4062|4069.8|4060.8|4071.4|4062.4|4069.4|4060.4|0
1670458200000|2022-12-08 00:10:00|4069.6|4060.6|4068.7|4059.7|4070|4061|4068.5|4059.5|0
1670458500000|2022-12-08 00:15:00|4068.5|4059.5|4065|4056|4068.6|4059.6|4064.8|4055.8|0
1670458800000|2022-12-08 00:20:00|4064.9|4055.9|4064.7|4055.7|4066.4|4057.4|4064.4|4055.4|0
1670459100000|2022-12-08 00:25:00|4064.5|4055.5|4064.3|4055.3|4065.4|4056.4|4063.6|4054.6|0
1670459400000|2022-12-08 00:30:00|4064.2|4055.2|4064.3|4055.3|4064.8|4055.8|4063.5|4054.5|0
1670459700000|2022-12-08 00:35:00|4064.2|4055.2|4065|4056|4065.2|4056.2|4063.5|4054.5|0
1670460000000|2022-12-08 00:40:00|4065.1|4056.1|4065.9|4056.9|4066.4|4057.4|4064.7|4055.7|0
1670460300000|2022-12-08 00:45:00|4066.1|4057.1|4074.6|4065.6|4074.8|4065.8|4064.9|4055.9|0
1670460600000|2022-12-08 00:50:00|4074.8|4065.8|4076.1|4067.1|4076.5|4067.5|4074.6|4065.6|0
1670460900000|2022-12-08 00:55:00|4076|4067|4073.9|4064.9|4076.1|4067.1|4073.9|4064.9|0
1670461200000|2022-12-08 01:00:00|4073.7|4064.7|4067.6|4058.6|4073.9|4064.9|4066.4|4057.4|0
1670461500000|2022-12-08 01:05:00|4067.4|4058.4|4064.1|4055.1|4067.9|4058.9|4064.1|4055.1|0
1670461800000|2022-12-08 01:10:00|4064.2|4055.2|4067.3|4058.3|4068|4059|4064.2|4055.2|0
1670462100000|2022-12-08 01:15:00|4067.1|4058.1|4065.8|4061.8|4072.3|4068.3|4046.8|4042.8|513
1670462400000|2022-12-08 01:20:00|4065.3|4061.3|4090.8|4086.8|4090.8|4086.8|4059.3|4055.3|208
1670462700000|2022-12-08 01:25:00|4090.3|4086.3|4081.8|4077.8|4105.8|4101.8|4080.8|4076.8|564
1670463000000|2022-12-08 01:30:00|4086.8|4082.8|4080.3|4076.3|4113.8|4109.8|4079.3|4075.3|3456
1670463300000|2022-12-08 01:35:00|4080.8|4076.8|4118.8|4114.8|4119.8|4115.8|4076.3|4072.3|2583
1670463600000|2022-12-08 01:40:00|4119.3|4115.3|4091.3|4087.3|4120.3|4116.3|4090.3|4086.3|2158
1670463900000|2022-12-08 01:45:00|4090.3|4086.3|4114.3|4110.3|4121.3|4117.3|4088.3|4084.3|1333
1670464200000|2022-12-08 01:50:00|4113.8|4109.8|4117.8|4113.8|4133.3|4129.3|4112.3|4108.3|1619
1670464500000|2022-12-08 01:55:00|4118.3|4114.3|4154.1|4150.1|4154.1|4150.1|4113.3|4109.3|1691
1670464800000|2022-12-08 02:00:00|4153.6|4149.6|4163.1|4159.1|4164.1|4160.1|4145.1|4141.1|2509
1670465100000|2022-12-08 02:05:00|4164.1|4160.1|4145.6|4141.6|4168.1|4164.1|4144.1|4140.1|2438
1670465400000|2022-12-08 02:10:00|4145.1|4141.1|4150.1|4146.1|4162.6|4158.6|4143.1|4139.1|1351
1670465700000|2022-12-08 02:15:00|4150.6|4146.6|4139.6|4135.6|4161.1|4157.1|4139.1|4135.1|1372
1670466000000|2022-12-08 02:20:00|4140.1|4136.1|4126.1|4122.1|4146.1|4142.1|4125.1|4121.1|1238
1670466300000|2022-12-08 02:25:00|4125.1|4121.1|4122.1|4118.1|4129.1|4125.1|4116.1|4112.1|1207
1670466600000|2022-12-08 02:30:00|4122.6|4118.6|4144.1|4140.1|4148.1|4144.1|4118.1|4114.1|1481
1670466900000|2022-12-08 02:35:00|4144.6|4140.6|4161.1|4157.1|4161.1|4157.1|4137.1|4133.1|951
1670467200000|2022-12-08 02:40:00|4160.1|4156.1|4166.1|4162.1|4178.1|4174.1|4159.1|4155.1|2115
1670467500000|2022-12-08 02:45:00|4167.1|4163.1|4186.1|4182.1|4187.1|4183.1|4166.1|4162.1|1657
1670467800000|2022-12-08 02:50:00|4186.6|4182.6|4191.6|4187.6|4191.6|4187.6|4170.1|4166.1|1561
1670468100000|2022-12-08 02:55:00|4192.1|4188.1|4188.1|4184.1|4200.6|4196.6|4183.1|4179.1|1320
1670468400000|2022-12-08 03:00:00|4189.1|4185.1|4208.1|4204.1|4212.1|4208.1|4184.6|4180.6|2494
1670468700000|2022-12-08 03:05:00|4209.1|4205.1|4204.1|4200.1|4220.1|4216.1|4202.6|4198.6|2111
1670469000000|2022-12-08 03:10:00|4203.6|4199.6|4208.1|4204.1|4208.1|4204.1|4191.1|4187.1|1062
1670469300000|2022-12-08 03:15:00|4207.6|4203.6|4228.6|4224.6|4232.1|4228.1|4206.1|4202.1|1280
1670469600000|2022-12-08 03:20:00|4228.1|4224.1|4222.1|4218.1|4239.1|4235.1|4219.1|4215.1|1500
1670469900000|2022-12-08 03:25:00|4223.1|4219.1|4219.6|4215.6|4227.1|4223.1|4210.6|4206.6|905
1670470200000|2022-12-08 03:30:00|4220.1|4216.1|4221.1|4217.1|4223.6|4219.6|4210.1|4206.1|418
1670470500000|2022-12-08 03:35:00|4220.1|4216.1|4214.1|4210.1|4223.1|4219.1|4202.1|4198.1|737
1670470800000|2022-12-08 03:40:00|4213.1|4209.1|4220.6|4216.6|4223.1|4219.1|4210.1|4206.1|646
1670471100000|2022-12-08 03:45:00|4220.1|4216.1|4230.1|4226.1|4230.1|4226.1|4219.1|4215.1|523
1670471400000|2022-12-08 03:50:00|4229.6|4225.6|4225.1|4221.1|4232.1|4228.1|4224.1|4220.1|331
1670471700000|2022-12-08 03:55:00|4224.6|4220.6|4223.6|4219.6|4228.1|4224.1|4219.1|4215.1|169
1670472000000|2022-12-08 04:00:00|4224|4215|4218|4209|4225.4|4216.4|4217.8|4208.8|0
1670472300000|2022-12-08 04:05:00|4217.9|4208.9|4217.2|4208.2|4218|4209|4217.1|4208.1|0
1670472600000|2022-12-08 04:10:00|4217.1|4208.1|4218.2|4209.2|4218.5|4209.5|4217|4208|0
1670472900000|2022-12-08 04:15:00|4218.3|4209.3|4217.1|4208.1|4218.3|4209.3|4216.6|4207.6|0
1670473200000|2022-12-08 04:20:00|4216.9|4207.9|4216.6|4207.6|4217.7|4208.7|4216.4|4207.4|0
1670473500000|2022-12-08 04:25:00|4216.5|4207.5|4216.7|4207.7|4217|4208|4215.9|4206.9|0
1670473800000|2022-12-08 04:30:00|4216.8|4207.8|4218.1|4209.1|4218.6|4209.6|4216.8|4207.8|0
1670474100000|2022-12-08 04:35:00|4218.2|4209.2|4217.8|4208.8|4218.4|4209.4|4217.6|4208.6|0
1670474400000|2022-12-08 04:40:00|4217.7|4208.7|4217.8|4208.8|4218.6|4209.6|4217.4|4208.4|0
1670474700000|2022-12-08 04:45:00|4217.9|4208.9|4218.4|4209.4|4218.6|4209.6|4217.8|4208.8|0
1670475000000|2022-12-08 04:50:00|4218.6|4209.6|4217.7|4208.7|4218.6|4209.6|4217.7|4208.7|0
1670475300000|2022-12-08 04:55:00|4217.5|4208.5|4217.9|4208.9|4218.1|4209.1|4217.5|4208.5|0
1670475600000|2022-12-08 05:00:00|4222.1|4218.1|4221.1|4217.1|4230.1|4226.1|4213.1|4209.1|1306
1670475900000|2022-12-08 05:05:00|4220.1|4216.1|4183.1|4179.1|4220.6|4216.6|4183.1|4179.1|1838
1670476200000|2022-12-08 05:10:00|4182.6|4178.6|4188.6|4184.6|4197.1|4193.1|4182.1|4178.1|1097
1670476500000|2022-12-08 05:15:00|4189.1|4185.1|4189.1|4185.1|4204.1|4200.1|4187.1|4183.1|941
1670476800000|2022-12-08 05:20:00|4189.6|4185.6|4181.6|4177.6|4198.1|4194.1|4179.1|4175.1|920
1670477100000|2022-12-08 05:25:00|4181.1|4177.1|4180.1|4176.1|4184.1|4180.1|4167.1|4163.1|1073
1670477400000|2022-12-08 05:30:00|4179.6|4175.6|4199.6|4195.6|4200.1|4196.1|4178.1|4174.1|889
1670477700000|2022-12-08 05:35:00|4200.1|4196.1|4202.1|4198.1|4206.6|4202.6|4194.1|4190.1|878
1670478000000|2022-12-08 05:40:00|4201.6|4197.6|4198.6|4194.6|4213.1|4209.1|4198.1|4194.1|646
1670478300000|2022-12-08 05:45:00|4199.1|4195.1|4202.1|4198.1|4210.1|4206.1|4195.1|4191.1|669
1670478600000|2022-12-08 05:50:00|4202.6|4198.6|4206.1|4202.1|4208.1|4204.1|4200.1|4196.1|400
1670478900000|2022-12-08 05:55:00|4205.6|4201.6|4211.1|4207.1|4219.1|4215.1|4204.1|4200.1|947
1670479200000|2022-12-08 06:00:00|4210.6|4206.6|4190.1|4186.1|4210.6|4206.6|4187.1|4183.1|1031
1670479500000|2022-12-08 06:05:00|4189.1|4185.1|4192.1|4188.1|4195.1|4191.1|4183.1|4179.1|1645
1670479800000|2022-12-08 06:10:00|4191.6|4187.6|4205.1|4201.1|4207.1|4203.1|4189.1|4185.1|534
1670480100000|2022-12-08 06:15:00|4205.6|4201.6|4206.1|4202.1|4211.1|4207.1|4201.1|4197.1|602
1670480400000|2022-12-08 06:20:00|4207.1|4203.1|4212.1|4208.1|4215.1|4211.1|4205.1|4201.1|634
1670480700000|2022-12-08 06:25:00|4213.1|4209.1|4219.1|4215.1|4220.1|4216.1|4208.1|4204.1|655
1670481000000|2022-12-08 06:30:00|4218.1|4214.1|4222.6|4218.6|4222.6|4218.6|4214.1|4210.1|756
1670481300000|2022-12-08 06:35:00|4223.1|4219.1|4231.1|4227.1|4236.1|4232.1|4220.1|4216.1|1228
1670481600000|2022-12-08 06:40:00|4230.1|4226.1|4237.6|4233.6|4248.1|4244.1|4230.1|4226.1|1645
1670481900000|2022-12-08 06:45:00|4238.1|4234.1|4237.6|4233.6|4244.1|4240.1|4235.1|4231.1|866
1670482200000|2022-12-08 06:50:00|4238.1|4234.1|4230.1|4226.1|4238.1|4234.1|4227.1|4223.1|752
1670482500000|2022-12-08 06:55:00|4229.6|4225.6|4234.1|4230.1|4239.1|4235.1|4229.6|4225.6|763
1670482800000|2022-12-08 07:00:00|4235.1|4231.1|4224.1|4220.1|4237.1|4233.1|4219.1|4215.1|1153
1670483100000|2022-12-08 07:05:00|4224.6|4220.6|4241.1|4237.1|4242.1|4238.1|4224.6|4220.6|773
1670483400000|2022-12-08 07:10:00|4241.6|4237.6|4236.1|4232.1|4244.1|4240.1|4236.1|4232.1|520
1670483700000|2022-12-08 07:15:00|4235.1|4231.1|4254.1|4250.1|4254.6|4250.6|4235.1|4231.1|835
1670484000000|2022-12-08 07:20:00|4253.1|4249.1|4267.1|4263.1|4268.1|4264.1|4250.1|4246.1|1333
1670484300000|2022-12-08 07:25:00|4266.1|4262.1|4271.1|4267.1|4272.1|4268.1|4261.1|4257.1|1060
1670484600000|2022-12-08 07:30:00|4272.1|4268.1|4286.1|4282.1|4286.1|4282.1|4264.1|4260.1|2283
1670484900000|2022-12-08 07:35:00|4285.1|4281.1|4275.1|4271.1|4290.1|4286.1|4275.1|4271.1|2422
1670485200000|2022-12-08 07:40:00|4274.6|4270.6|4261.6|4257.6|4275.1|4271.1|4260.1|4256.1|1946
1670485500000|2022-12-08 07:45:00|4262.1|4258.1|4266.1|4262.1|4273.6|4269.6|4261.1|4257.1|1766
1670485800000|2022-12-08 07:50:00|4265.6|4261.6|4266.1|4262.1|4271.6|4267.6|4259.6|4255.6|1822
1670486100000|2022-12-08 07:55:00|4265.1|4261.1|4269.1|4265.1|4278.1|4274.1|4263.1|4259.1|2924
1670486400000|2022-12-08 08:00:00|4267.6|4263.6|4274.1|4270.1|4274.1|4270.1|4261.1|4257.1|2032
1670486700000|2022-12-08 08:05:00|4273.1|4269.1|4271.1|4267.1|4279.1|4275.1|4270.1|4266.1|1570
1670487000000|2022-12-08 08:10:00|4272.1|4268.1|4262.1|4258.1|4272.1|4268.1|4258.1|4254.1|1613
1670487300000|2022-12-08 08:15:00|4260.6|4256.6|4264.1|4260.1|4266.6|4262.6|4256.1|4252.1|3698
1670487600000|2022-12-08 08:20:00|4264.6|4260.6|4264.1|4260.1|4265.6|4261.6|4259.1|4255.1|1194
1670487900000|2022-12-08 08:25:00|4263.6|4259.6|4271.1|4267.1|4277.1|4273.1|4262.1|4258.1|1400
1670488200000|2022-12-08 08:30:00|4279.3|4270.3|4278.6|4269.6|4279.6|4270.6|4276.8|4267.8|0
1670488500000|2022-12-08 08:35:00|4278.8|4269.8|4279.4|4270.4|4281.3|4272.3|4278.6|4269.6|0
1670488800000|2022-12-08 08:40:00|4279.5|4270.5|4276.8|4267.8|4279.6|4270.6|4276.3|4267.3|0
1670489100000|2022-12-08 08:45:00|4276.7|4267.7|4276.6|4267.6|4277.9|4268.9|4276|4267|0
1670489400000|2022-12-08 08:50:00|4276.5|4267.5|4278.6|4269.6|4279.3|4270.3|4275.4|4266.4|0
1670489700000|2022-12-08 08:55:00|4278.5|4269.5|4279.1|4270.1|4279.7|4270.7|4278.2|4269.2|0
1670490000000|2022-12-08 09:00:00|4278.9|4269.9|4277.7|4268.7|4282.3|4273.3|4277|4268|0
1670490300000|2022-12-08 09:05:00|4277.8|4268.8|4278.4|4269.4|4278.4|4269.4|4276.4|4267.4|0
1670490600000|2022-12-08 09:10:00|4278.3|4269.3|4280.8|4271.8|4281.1|4272.1|4277.8|4268.8|0
1670490900000|2022-12-08 09:15:00|4282.6|4276.6|4285.1|4279.1|4292.6|4286.6|4279.6|4273.6|105
1670491200000|2022-12-08 09:20:00|4284.6|4278.6|4281.6|4275.6|4286.1|4280.1|4281.1|4275.1|75
1670491500000|2022-12-08 09:25:00|4282.1|4276.1|4278.6|4272.6|4283.1|4277.1|4277.6|4271.6|26
1670491800000|2022-12-08 09:30:00|4279.1|4273.1|4278.6|4272.6|4280.6|4274.6|4275.6|4269.6|28
1670492100000|2022-12-08 09:35:00|4279.1|4273.1|4276.6|4270.6|4284.1|4278.1|4275.6|4269.6|4
1670492400000|2022-12-08 09:40:00|4277.1|4271.1|4271.6|4265.6|4279.6|4273.6|4270.6|4264.6|32
1670492700000|2022-12-08 09:45:00|4271.1|4265.1|4268.6|4262.6|4274.1|4268.1|4266.6|4260.6|20
1670493000000|2022-12-08 09:50:00|4268.1|4262.1|4268.6|4262.6|4270.6|4264.6|4266.1|4260.1|21
1670493300000|2022-12-08 09:55:00|4268.1|4262.1|4272.1|4266.1|4273.1|4267.1|4266.6|4260.6|10
1670493600000|2022-12-08 10:00:00|4272.6|4266.6|4275.6|4269.6|4276.6|4270.6|4271.6|4265.6|0
1670493900000|2022-12-08 10:05:00|4275.1|4269.1|4273.6|4267.6|4278.6|4272.6|4272.6|4266.6|7
1670494200000|2022-12-08 10:10:00|4273.1|4267.1|4271.1|4265.1|4273.1|4267.1|4270.1|4264.1|1
1670494500000|2022-12-08 10:15:00|4271.6|4264.6|4269.6|4261.6|4272.6|4264.6|4267.6|4259.6|4
1670494800000|2022-12-08 10:20:00|4270.6|4260.6|4265.6|4257.6|4270.6|4260.6|4261.6|4254.6|25
1670495100000|2022-12-08 10:25:00|4266.6|4258.6|4270.6|4263.6|4271.6|4264.6|4266.6|4258.6|4
1670495400000|2022-12-08 10:30:00|4271.6|4262.6|4277.6|4269.6|4277.6|4269.6|4271.6|4261.6|4
1670495700000|2022-12-08 10:35:00|4276.6|4268.6|4275.6|4268.6|4277.6|4270.6|4274.6|4267.6|8
1670496000000|2022-12-08 10:40:00|4276.6|4269.6|4271.6|4263.6|4276.6|4269.6|4270.6|4262.6|3
1670496300000|2022-12-08 10:45:00|4270.6|4262.6|4266.6|4258.6|4271.6|4262.6|4266.6|4258.6|2
1670496600000|2022-12-08 10:50:00|4267.6|4259.6|4268.6|4260.6|4269.6|4262.6|4266.6|4258.6|9
1670496900000|2022-12-08 10:55:00|4269.6|4261.6|4269.6|4261.6|4270.6|4262.6|4267.6|4259.6|8
1670497200000|2022-12-08 11:00:00|4268.6|4260.6|4270.6|4262.6|4271.6|4263.6|4267.6|4259.6|23
1670497500000|2022-12-08 11:05:00|4269.6|4261.6|4265.6|4258.6|4270.6|4262.6|4265.6|4257.6|19
1670497800000|2022-12-08 11:10:00|4264.6|4257.6|4256.6|4248.6|4264.6|4257.6|4254.6|4247.6|78
1670498100000|2022-12-08 11:15:00|4255.6|4247.6|4252.6|4244.6|4255.6|4247.6|4249.6|4242.6|44
1670498400000|2022-12-08 11:20:00|4251.6|4243.6|4252.6|4244.6|4255.6|4247.6|4250.6|4242.6|26
1670498700000|2022-12-08 11:25:00|4253.6|4245.6|4252.6|4244.6|4256.6|4248.6|4251.6|4243.6|13
1670499000000|2022-12-08 11:30:00|4253.6|4243.6|4257.6|4249.6|4257.6|4250.6|4253.6|4243.6|3
1670499300000|2022-12-08 11:35:00|4256.6|4248.6|4259.6|4252.6|4259.6|4252.6|4255.6|4247.6|3
1670499600000|2022-12-08 11:40:00|4258.6|4251.6|4262.6|4254.6|4264.6|4257.6|4258.6|4251.6|12
1670499900000|2022-12-08 11:45:00|4261.6|4253.6|4265.6|4257.6|4266.6|4258.6|4260.6|4252.6|6
1670500200000|2022-12-08 11:50:00|4264.6|4256.6|4263.6|4255.6|4267.6|4259.6|4261.6|4253.6|4
1670500500000|2022-12-08 11:55:00|4264.6|4256.6|4265.6|4257.6|4266.6|4258.6|4261.6|4253.6|12
1670500800000|2022-12-08 12:00:00|4264.6|4256.6|4259.6|4251.6|4264.6|4256.6|4258.6|4251.6|10
1670501100000|2022-12-08 12:05:00|4257.6|4250.6|4253.6|4245.6|4257.6|4251.6|4251.6|4244.6|13
1670501400000|2022-12-08 12:10:00|4254.6|4246.6|4249.6|4241.6|4254.6|4246.6|4249.6|4241.6|14
1670501700000|2022-12-08 12:15:00|4250.6|4242.6|4255.6|4246.6|4255.6|4247.6|4250.6|4241.6|5
1670502000000|2022-12-08 12:20:00|4254.6|4247.6|4258.6|4250.6|4261.6|4253.6|4253.6|4246.6|27
1670502300000|2022-12-08 12:25:00|4257.6|4249.6|4254.6|4246.6|4259.6|4251.6|4252.6|4244.6|29
1670502600000|2022-12-08 12:30:00|4253.6|4245.6|4254.6|4246.6|4254.6|4247.6|4252.6|4244.6|18
1670502900000|2022-12-08 12:35:00|4253.6|4245.6|4257.6|4249.6|4258.6|4251.6|4250.6|4242.6|45
1670503200000|2022-12-08 12:40:00|4258.6|4250.6|4260.6|4252.6|4263.6|4255.6|4258.6|4250.6|37
1670503500000|2022-12-08 12:45:00|4261.6|4253.6|4260.6|4252.6|4263.6|4255.6|4258.6|4250.6|3
1670503800000|2022-12-08 12:50:00|4261.6|4253.6|4263.6|4256.6|4263.6|4256.6|4260.6|4252.6|3
1670504100000|2022-12-08 12:55:00|4264.6|4255.6|4265.6|4256.6|4266.6|4259.6|4263.6|4255.6|11
1670504400000|2022-12-08 13:00:00|4266.6|4257.6|4265.6|4257.6|4266.6|4258.6|4262.6|4254.6|4
1670504700000|2022-12-08 13:05:00|4264.6|4256.6|4265.6|4256.6|4266.6|4259.6|4262.6|4254.6|7
1670505000000|2022-12-08 13:10:00|4264.6|4257.6|4261.6|4253.6|4265.6|4257.6|4260.6|4253.6|4
1670505300000|2022-12-08 13:15:00|4260.6|4252.6|4262.6|4255.6|4263.6|4256.6|4258.6|4251.6|8
1670505600000|2022-12-08 13:20:00|4263.6|4256.6|4264.6|4256.6|4264.6|4256.6|4260.6|4252.6|6
1670505900000|2022-12-08 13:25:00|4263.6|4255.6|4266.6|4258.6|4268.6|4261.6|4263.6|4255.6|17
1670506200000|2022-12-08 13:30:00|4267.6|4257.6|4267.6|4259.6|4274.6|4266.6|4264.6|4257.6|26
1670506500000|2022-12-08 13:35:00|4268.6|4260.6|4274.6|4266.6|4275.6|4267.6|4268.6|4259.6|13
1670506800000|2022-12-08 13:40:00|4273.6|4265.6|4271.6|4264.6|4274.6|4266.6|4271.6|4264.6|8
1670507100000|2022-12-08 13:45:00|4270.6|4263.6|4266.6|4258.6|4271.6|4264.6|4265.6|4257.6|19
1670507400000|2022-12-08 13:50:00|4265.6|4257.6|4261.6|4253.6|4266.6|4258.6|4260.6|4253.6|28
1670507700000|2022-12-08 13:55:00|4260.6|4254.6|4263.6|4257.6|4264.6|4258.1|4260.6|4253.6|5
1670508000000|2022-12-08 14:00:00|4264.1|4258.1|4262.1|4256.1|4264.1|4258.1|4261.1|4255.1|5
1670508300000|2022-12-08 14:05:00|4261.6|4255.6|4257.6|4251.6|4261.6|4255.6|4257.1|4251.1|20
1670508600000|2022-12-08 14:10:00|4257.1|4251.1|4251.1|4245.1|4257.6|4251.6|4250.6|4244.6|19
1670508900000|2022-12-08 14:15:00|4251.6|4245.6|4247.6|4241.6|4253.1|4247.1|4244.6|4238.6|47
1670509200000|2022-12-08 14:20:00|4247.1|4241.1|4252.1|4246.1|4253.1|4247.1|4247.1|4241.1|19
1670509500000|2022-12-08 14:25:00|4252.6|4246.6|4271.6|4265.6|4273.1|4267.1|4251.6|4245.6|49
1670509800000|2022-12-08 14:30:00|4272.1|4266.1|4300.1|4294.1|4308.6|4302.6|4269.1|4263.1|773
1670510100000|2022-12-08 14:35:00|4299.6|4293.6|4258.6|4252.6|4301.1|4295.1|4258.1|4252.1|413
1670510400000|2022-12-08 14:40:00|4259.1|4253.1|4240.6|4234.6|4264.6|4258.6|4240.6|4234.6|288
1670510700000|2022-12-08 14:45:00|4240.1|4234.1|4270.6|4264.6|4279.6|4273.6|4236.1|4230.1|326
1670511000000|2022-12-08 14:50:00|4271.1|4265.1|4293.6|4287.6|4294.1|4288.1|4271.1|4265.1|218
1670511300000|2022-12-08 14:55:00|4294.1|4288.1|4289.1|4283.1|4297.6|4291.6|4284.1|4278.1|180
1670511600000|2022-12-08 15:00:00|4288.6|4282.6|4302.1|4296.1|4303.6|4297.6|4285.1|4279.1|211
1670511900000|2022-12-08 15:05:00|4302.6|4296.6|4298.6|4292.6|4306.1|4300.1|4297.6|4291.6|110
1670512200000|2022-12-08 15:10:00|4299.1|4293.1|4285.6|4279.6|4300.6|4294.6|4282.6|4276.6|161
1670512500000|2022-12-08 15:15:00|4286.1|4280.1|4280.6|4274.6|4299.6|4293.6|4277.6|4271.6|234
1670512800000|2022-12-08 15:20:00|4280.1|4274.1|4277.6|4271.6|4281.1|4275.1|4271.6|4265.6|212
1670513100000|2022-12-08 15:25:00|4278.1|4272.1|4284.6|4278.6|4290.1|4284.1|4275.6|4269.6|72
1670513400000|2022-12-08 15:30:00|4285.1|4279.1|4285.1|4279.1|4287.6|4281.6|4272.6|4266.6|73
1670513700000|2022-12-08 15:35:00|4284.6|4278.6|4276.1|4270.1|4284.6|4278.6|4272.6|4266.6|25
1670514000000|2022-12-08 15:40:00|4275.6|4269.6|4269.6|4263.6|4280.6|4274.6|4264.6|4258.6|229
1670514300000|2022-12-08 15:45:00|4268.6|4262.6|4275.6|4269.6|4276.1|4270.1|4261.1|4255.1|88
1670514600000|2022-12-08 15:50:00|4276.1|4270.1|4278.6|4272.6|4278.6|4272.6|4271.6|4265.6|49
1670514900000|2022-12-08 15:55:00|4279.1|4273.1|4276.6|4270.6|4284.1|4278.1|4271.6|4265.6|37
1670515200000|2022-12-08 16:00:00|4276.1|4270.1|4273.6|4267.6|4278.6|4272.6|4270.1|4264.1|21
1670515500000|2022-12-08 16:05:00|4273.1|4267.1|4262.6|4256.6|4275.6|4269.6|4262.6|4256.6|35
1670515800000|2022-12-08 16:10:00|4263.1|4257.1|4265.6|4259.6|4266.6|4260.6|4258.6|4252.6|144
1670516100000|2022-12-08 16:15:00|4266.1|4260.1|4255.1|4249.1|4268.1|4262.1|4252.1|4246.1|109
1670516400000|2022-12-08 16:20:00|4254.6|4248.6|4251.6|4245.6|4257.6|4251.6|4250.6|4244.6|81
1670516700000|2022-12-08 16:25:00|4251.1|4245.1|4264.6|4258.6|4265.1|4259.1|4250.1|4244.1|19
1670517000000|2022-12-08 16:30:00|4264.1|4258.1|4266.1|4260.1|4269.6|4263.6|4263.6|4257.6|30
1670517300000|2022-12-08 16:35:00|4265.6|4259.6|4260.6|4254.6|4266.1|4260.1|4259.6|4253.6|38
1670517600000|2022-12-08 16:40:00|4260.1|4254.1|4258.6|4252.6|4260.6|4254.6|4253.1|4247.1|28
1670517900000|2022-12-08 16:45:00|4258.1|4252.1|4266.6|4260.6|4268.6|4262.6|4257.6|4251.6|24
1670518200000|2022-12-08 16:50:00|4265.6|4259.6|4261.6|4255.6|4268.1|4262.1|4261.6|4255.6|27
1670518500000|2022-12-08 16:55:00|4262.1|4256.1|4260.1|4254.1|4265.6|4259.6|4260.1|4254.1|25
1670518800000|2022-12-08 17:00:00|4260.6|4254.6|4251.6|4245.6|4262.6|4256.6|4251.6|4245.6|78
1670519100000|2022-12-08 17:05:00|4252.1|4246.1|4255.6|4249.6|4258.1|4252.1|4250.6|4244.6|26
1670519400000|2022-12-08 17:10:00|4256.1|4250.1|4259.6|4253.6|4260.1|4254.1|4254.1|4248.1|29
1670519700000|2022-12-08 17:15:00|4260.1|4254.1|4262.6|4256.6|4264.1|4258.1|4255.6|4249.6|27
1670520000000|2022-12-08 17:20:00|4262.1|4256.1|4261.6|4255.6|4265.1|4259.1|4258.6|4252.6|22
1670520300000|2022-12-08 17:25:00|4262.1|4256.1|4262.6|4256.6|4262.6|4256.6|4256.1|4250.1|28
1670520600000|2022-12-08 17:30:00|4262.1|4256.1|4267.1|4261.1|4270.1|4264.1|4261.1|4255.1|16
1670520900000|2022-12-08 17:35:00|4266.6|4260.6|4263.6|4257.6|4269.1|4263.1|4263.1|4257.1|17
1670521200000|2022-12-08 17:40:00|4264.1|4258.1|4261.6|4255.6|4265.1|4259.1|4261.6|4255.6|22
1670521500000|2022-12-08 17:45:00|4261.1|4255.1|4266.6|4260.6|4266.6|4260.6|4257.6|4251.6|43
1670521800000|2022-12-08 17:50:00|4267.1|4261.1|4272.6|4266.6|4273.1|4267.1|4266.6|4260.6|20
1670522100000|2022-12-08 17:55:00|4273.1|4267.1|4272.1|4266.1|4273.1|4267.1|4270.1|4264.1|33
1670522400000|2022-12-08 18:00:00|4272.6|4266.6|4275.6|4269.6|4277.1|4271.1|4271.6|4265.6|25
1670522700000|2022-12-08 18:05:00|4276.1|4270.1|4283.6|4277.6|4286.1|4280.1|4274.1|4268.1|249
1670523000000|2022-12-08 18:10:00|4284.1|4278.1|4276.6|4270.6|4284.1|4278.1|4276.1|4270.1|26
1670523300000|2022-12-08 18:15:00|4276.1|4270.1|4280.1|4274.1|4283.1|4277.1|4275.6|4269.6|25
1670523600000|2022-12-08 18:20:00|4279.6|4273.6|4277.6|4271.6|4280.1|4274.1|4273.1|4267.1|11
1670523900000|2022-12-08 18:25:00|4278.1|4272.1|4283.1|4277.1|4283.1|4277.1|4276.6|4270.6|20
1670524200000|2022-12-08 18:30:00|4284.1|4278.1|4288.6|4282.6|4288.6|4282.6|4283.6|4277.6|23
1670524500000|2022-12-08 18:35:00|4288.1|4282.1|4285.6|4279.6|4290.6|4284.6|4283.1|4277.1|31
1670524800000|2022-12-08 18:40:00|4285.1|4279.1|4287.1|4281.1|4288.6|4282.6|4284.6|4278.6|33
1670525100000|2022-12-08 18:45:00|4286.6|4280.6|4290.6|4284.6|4291.1|4285.1|4285.1|4279.1|17
1670525400000|2022-12-08 18:50:00|4290.1|4284.1|4285.1|4279.1|4290.6|4284.6|4284.1|4278.1|23
1670525700000|2022-12-08 18:55:00|4284.6|4278.6|4284.5|4275.5|4286.6|4280.6|4282.1|4275.5|24
1670526000000|2022-12-08 19:00:00|4284.4|4275.4|4280.9|4271.9|4284.4|4275.4|4280|4271|0
1670526300000|2022-12-08 19:05:00|4280.7|4271.7|4276.8|4267.8|4280.8|4271.8|4274.2|4265.2|0
1670526600000|2022-12-08 19:10:00|4276.7|4267.7|4277.9|4268.9|4278|4269|4274.7|4265.7|0
1670526900000|2022-12-08 19:15:00|4277.8|4268.8|4280.4|4271.4|4281.3|4272.3|4276.8|4267.8|0
1670527200000|2022-12-08 19:20:00|4280.3|4271.3|4280.3|4271.3|4282.3|4273.3|4279.6|4270.6|0
1670527500000|2022-12-08 19:25:00|4280.4|4271.4|4281.1|4272.1|4282.8|4273.8|4280.3|4271.3|0
1670527800000|2022-12-08 19:30:00|4281|4272|4279.6|4270.6|4281.3|4272.3|4279|4270|0
1670528100000|2022-12-08 19:35:00|4279.5|4270.5|4286.8|4277.8|4287|4278|4278.2|4269.2|0
1670528400000|2022-12-08 19:40:00|4286.7|4277.7|4292.3|4283.3|4294.4|4285.4|4286.7|4277.7|0
1670528700000|2022-12-08 19:45:00|4292.4|4283.4|4291.8|4282.8|4292.9|4283.9|4291.3|4282.3|0
1670529000000|2022-12-08 19:50:00|4291.9|4282.9|4294.5|4285.5|4294.5|4285.5|4290.1|4281.1|0
1670529300000|2022-12-08 19:55:00|4294.6|4285.6|4289.8|4280.8|4294.6|4285.6|4289.6|4280.6|0
1670529600000|2022-12-08 20:00:00|4289.7|4280.7|4290.3|4281.3|4290.6|4281.6|4288.7|4279.7|0
1670529900000|2022-12-08 20:05:00|4290.2|4281.2|4287.5|4278.5|4290.3|4281.3|4287.2|4278.2|0
1670530200000|2022-12-08 20:10:00|4287.6|4278.6|4284.5|4275.5|4287.7|4278.7|4284.4|4275.4|0
1670530500000|2022-12-08 20:15:00|4284.4|4275.4|4284.2|4275.2|4286.3|4277.3|4282.9|4273.9|0
1670530800000|2022-12-08 20:20:00|4284.1|4275.1|4285.1|4276.1|4286.4|4277.4|4283.2|4274.2|0
1670531100000|2022-12-08 20:25:00|4285.3|4276.3|4287.1|4278.1|4287.1|4278.1|4285.2|4276.2|0
1670531400000|2022-12-08 20:30:00|4287.2|4278.2|4287.8|4278.8|4291.2|4282.2|4287.2|4278.2|0
1670531700000|2022-12-08 20:35:00|4287.7|4278.7|4285.6|4276.6|4287.7|4278.7|4285.6|4276.6|0
1670532000000|2022-12-08 20:40:00|4285.1|4276.1|4285.6|4276.6|4286.1|4277.1|4283.6|4274.6|0
1670532300000|2022-12-08 20:45:00|4285.5|4276.5|4280.9|4271.9|4285.5|4276.5|4279.2|4270.2|0
1670532600000|2022-12-08 20:50:00|4280.8|4271.8|4285.1|4276.1|4285.2|4276.2|4280.6|4271.6|0
1670532900000|2022-12-08 20:55:00|4285|4276|4283.4|4274.4|4288.4|4279.4|4281.2|4272.2|0
1670533200000|2022-12-08 21:00:00|4283.3|4274.3|4284.6|4275.6|4285.2|4276.2|4282|4273|0
1670533500000|2022-12-08 21:05:00|4284.4|4275.4|4285.1|4276.1|4285.1|4276.1|4283.1|4274.1|0
1670533800000|2022-12-08 21:10:00|4285|4276|4283.1|4274.1|4285|4276|4282.9|4273.9|0
1670534100000|2022-12-08 21:15:00|4283.3|4274.3|4284.6|4275.6|4285.1|4276.1|4283.3|4274.3|0
1670534400000|2022-12-08 21:20:00|4284.8|4275.8|4284.8|4275.8|4285.1|4276.1|4284.4|4275.4|0
1670534700000|2022-12-08 21:25:00|4284.6|4275.6|4287|4278|4287.4|4278.4|4284.6|4275.6|0
1670535000000|2022-12-08 21:30:00|4286.8|4277.8|4285.7|4276.7|4287.2|4278.2|4285.7|4276.7|0
1670535300000|2022-12-08 21:35:00|4285.5|4276.5|4284.4|4275.4|4285.7|4276.7|4283.5|4274.5|0
1670535600000|2022-12-08 21:40:00|4284.5|4275.5|4284|4275|4285.1|4276.1|4283.7|4274.7|0
1670535900000|2022-12-08 21:45:00|4283.8|4274.8|4282.7|4273.7|4284|4275|4282.7|4273.7|0
1670536200000|2022-12-08 21:50:00|4282.9|4273.9|4283.8|4274.8|4284|4275|4282.9|4273.9|0
1670536500000|2022-12-08 21:55:00|4283.6|4274.6|4282.8|4273.8|4284|4275|4282.4|4273.4|0
1670536800000|2022-12-08 22:00:00|4282.7|4273.7|4283.2|4274.2|4283.2|4274.2|4282.7|4273.7|0
1670537100000|2022-12-08 22:05:00|4283.3|4274.3|4283.4|4274.4|4283.4|4274.4|4282.9|4273.9|0
1670537400000|2022-12-08 22:10:00|4283.3|4274.3|4283.2|4274.2|4283.4|4274.4|4283.2|4274.2|0
1670537700000|2022-12-08 22:15:00|4283.1|4274.1|4283.1|4274.1|4283.2|4274.2|4283|4274|0
1670538000000|2022-12-08 22:20:00|4283.2|4274.2|4283.4|4274.4|4283.4|4274.4|4283.1|4274.1|0
1670538300000|2022-12-08 22:25:00|4283.5|4274.5|4283.5|4274.5|4283.8|4274.8|4283.4|4274.4|0
1670538600000|2022-12-08 22:30:00|4283.8|4274.8|4283.9|4274.9|4284.2|4275.2|4283.6|4274.6|0
1670538900000|2022-12-08 22:35:00|4284.1|4275.1|4284.3|4275.3|4284.7|4275.7|4284|4275|0
1670539200000|2022-12-08 22:40:00|4284.2|4275.2|4284.3|4275.3|4284.3|4275.3|4284.2|4275.2|0
1670539500000|2022-12-08 22:45:00|4284.2|4275.2|4284.2|4275.2|4284.2|4275.2|4284.2|4275.2|0
1670539800000|2022-12-08 22:50:00|4283.9|4274.9|4284.3|4275.3|4284.3|4275.3|4283.8|4274.8|0
1670540100000|2022-12-08 22:55:00|4284.2|4275.2|4284.4|4275.4|4284.4|4275.4|4284.2|4275.2|0
1670540400000|2022-12-08 23:00:00|4284.1|4275.1|4286.2|4277.2|4286.2|4277.2|4283.5|4274.5|0
1670540700000|2022-12-08 23:05:00|4286|4277|4285.5|4276.5|4286.2|4277.2|4285.5|4276.5|0
1670541000000|2022-12-08 23:10:00|4285.7|4276.7|4287.1|4278.1|4287.3|4278.3|4285.3|4276.3|0
1670541300000|2022-12-08 23:15:00|4287.2|4278.2|4285.9|4276.9|4287.4|4278.4|4285.9|4276.9|0
1670541600000|2022-12-08 23:20:00|4285.7|4276.7|4285.2|4276.2|4285.8|4276.8|4285.1|4276.1|0
1670541900000|2022-12-08 23:25:00|4285|4276|4285.2|4276.2|4285.6|4276.6|4285|4276|0
1670542200000|2022-12-08 23:30:00|4285.3|4276.3|4284.9|4275.9|4285.7|4276.7|4284.9|4275.9|0
1670542500000|2022-12-08 23:35:00|4284.8|4275.8|4283.7|4274.7|4284.9|4275.9|4283.3|4274.3|0
1670542800000|2022-12-08 23:40:00|4283.9|4274.9|4284.4|4275.4|4284.7|4275.7|4283.7|4274.7|0
1670543100000|2022-12-08 23:45:00|4284.6|4275.6|4283.6|4274.6|4284.7|4275.7|4283.4|4274.4|0
1670543400000|2022-12-08 23:50:00|4283.4|4274.4|4284|4275|4284|4275|4283.4|4274.4|0
1670543700000|2022-12-08 23:55:00|4283.9|4274.9|4283.5|4274.5|4284.2|4275.2|4283.4|4274.4|0
1670544000000|2022-12-09 00:00:00|4283.4|4274.4|4283.6|4274.6|4283.8|4274.8|4282.3|4273.3|0
1670544300000|2022-12-09 00:05:00|4283.5|4274.5|4283|4274|4283.7|4274.7|4282.5|4273.5|0
1670544600000|2022-12-09 00:10:00|4282.9|4273.9|4284.5|4275.5|4284.7|4275.7|4282.5|4273.5|0
1670544900000|2022-12-09 00:15:00|4284.6|4275.6|4284.4|4275.4|4285.1|4276.1|4284.2|4275.2|0
1670545200000|2022-12-09 00:20:00|4284.5|4275.5|4285.1|4276.1|4285.6|4276.6|4284.3|4275.3|0
1670545500000|2022-12-09 00:25:00|4285|4276|4283.7|4274.7|4285.1|4276.1|4283.5|4274.5|0
1670545800000|2022-12-09 00:30:00|4283.8|4274.8|4283.3|4274.3|4284.2|4275.2|4283.3|4274.3|0
1670546100000|2022-12-09 00:35:00|4283.5|4274.5|4284.1|4275.1|4284.1|4275.1|4283.3|4274.3|0
1670546400000|2022-12-09 00:40:00|4284.3|4275.3|4290|4281|4290.5|4281.5|4284.3|4275.3|0
1670546700000|2022-12-09 00:45:00|4290.2|4281.2|4285.2|4276.2|4290.2|4281.2|4285.2|4276.2|0
1670547000000|2022-12-09 00:50:00|4285.3|4276.3|4285.6|4276.6|4285.7|4276.7|4284.9|4275.9|0
1670547300000|2022-12-09 00:55:00|4285.7|4276.7|4287.7|4278.7|4287.7|4278.7|4285.6|4276.6|0
1670547600000|2022-12-09 01:00:00|4287.5|4278.5|4288|4279|4288.2|4279.2|4287.3|4278.3|0
1670547900000|2022-12-09 01:05:00|4288.2|4279.2|4289.6|4280.6|4289.7|4280.7|4287.9|4278.9|0
1670548200000|2022-12-09 01:10:00|4289.4|4280.4|4289.5|4280.5|4289.8|4280.8|4289.3|4280.3|0
1670548500000|2022-12-09 01:15:00|4289.8|4280.8|4276.8|4272.8|4290.8|4286.8|4246.8|4242.8|430
1670548800000|2022-12-09 01:20:00|4277.3|4273.3|4294.8|4290.8|4296.3|4292.3|4272.3|4268.3|604
1670549100000|2022-12-09 01:25:00|4295.3|4291.3|4309.8|4305.8|4310.8|4306.8|4294.8|4290.8|753
1670549400000|2022-12-09 01:30:00|4317.3|4313.3|4335.3|4331.3|4358.3|4354.3|4301.3|4297.3|4405
1670549700000|2022-12-09 01:35:00|4336.3|4332.3|4326.3|4322.3|4350.3|4346.3|4324.3|4320.3|2761
1670550000000|2022-12-09 01:40:00|4325.3|4321.3|4315.3|4311.3|4337.3|4333.3|4312.3|4308.3|2198
1670550300000|2022-12-09 01:45:00|4314.8|4310.8|4287.8|4283.8|4315.3|4311.3|4276.3|4272.3|2720
1670550600000|2022-12-09 01:50:00|4288.3|4284.3|4268.8|4264.8|4295.8|4291.8|4260.3|4256.3|2507
1670550900000|2022-12-09 01:55:00|4269.3|4265.3|4266.3|4262.3|4290.3|4286.3|4251.3|4247.3|1974
1670551200000|2022-12-09 02:00:00|4265.8|4261.8|4260.3|4256.3|4286.3|4282.3|4259.3|4255.3|1624
1670551500000|2022-12-09 02:05:00|4259.8|4255.8|4240.3|4236.3|4265.8|4261.8|4238.3|4234.3|1993
1670551800000|2022-12-09 02:10:00|4239.3|4235.3|4244.3|4240.3|4245.3|4241.3|4224.3|4220.3|1539
1670552100000|2022-12-09 02:15:00|4243.3|4239.3|4261.3|4257.3|4263.3|4259.3|4242.3|4238.3|1747
1670552400000|2022-12-09 02:20:00|4261.8|4257.8|4238.3|4234.3|4262.8|4258.8|4237.3|4233.3|1467
1670552700000|2022-12-09 02:25:00|4237.8|4233.8|4225.3|4221.3|4253.3|4249.3|4225.3|4221.3|1791
1670553000000|2022-12-09 02:30:00|4224.8|4220.8|4246.3|4242.3|4251.3|4247.3|4224.8|4220.8|1305
1670553300000|2022-12-09 02:35:00|4245.3|4241.3|4251.8|4247.8|4252.8|4248.8|4237.3|4233.3|952
1670553600000|2022-12-09 02:40:00|4251.3|4247.3|4260.3|4256.3|4261.3|4257.3|4243.3|4239.3|1051
1670553900000|2022-12-09 02:45:00|4261.3|4257.3|4252.3|4248.3|4266.3|4262.3|4251.3|4247.3|1234
1670554200000|2022-12-09 02:50:00|4252.8|4248.8|4249.8|4245.8|4263.3|4259.3|4244.3|4240.3|819
1670554500000|2022-12-09 02:55:00|4249.3|4245.3|4268.8|4264.8|4270.3|4266.3|4248.3|4244.3|2333
1670554800000|2022-12-09 03:00:00|4268.3|4264.3|4280.8|4276.8|4284.3|4280.3|4268.3|4264.3|1035
1670555100000|2022-12-09 03:05:00|4281.3|4277.3|4296.3|4292.3|4298.3|4294.3|4281.3|4277.3|1558
1670555400000|2022-12-09 03:10:00|4297.3|4293.3|4288.3|4284.3|4304.8|4300.8|4288.3|4284.3|1310
1670555700000|2022-12-09 03:15:00|4289.3|4285.3|4316.8|4312.8|4323.3|4319.3|4288.3|4284.3|1527
1670556000000|2022-12-09 03:20:00|4317.3|4313.3|4319.3|4315.3|4327.3|4323.3|4312.8|4308.8|1044
1670556300000|2022-12-09 03:25:00|4320.3|4316.3|4318.8|4314.8|4324.3|4320.3|4313.8|4309.8|949
1670556600000|2022-12-09 03:30:00|4319.3|4315.3|4319.3|4315.3|4319.3|4315.3|4301.3|4297.3|814
1670556900000|2022-12-09 03:35:00|4319.8|4315.8|4319.3|4315.3|4328.3|4324.3|4313.8|4309.8|705
1670557200000|2022-12-09 03:40:00|4318.3|4314.3|4334.8|4330.8|4337.3|4333.3|4314.3|4310.3|779
1670557500000|2022-12-09 03:45:00|4335.3|4331.3|4325.8|4321.8|4340.8|4336.8|4325.8|4321.8|742
1670557800000|2022-12-09 03:50:00|4325.3|4321.3|4334.3|4330.3|4336.3|4332.3|4324.3|4320.3|782
1670558100000|2022-12-09 03:55:00|4334.8|4330.8|4331.3|4327.3|4338.3|4334.3|4329.3|4325.3|231
1670558400000|2022-12-09 04:00:00|4335|4326|4335.3|4326.3|4339.9|4330.9|4335|4326|0
1670558700000|2022-12-09 04:05:00|4335.1|4326.1|4335.7|4326.7|4336.3|4327.3|4335.1|4326.1|0
1670559000000|2022-12-09 04:10:00|4335.8|4326.8|4336.4|4327.4|4336.8|4327.8|4335.8|4326.8|0
1670559300000|2022-12-09 04:15:00|4336.6|4327.6|4336|4327|4336.6|4327.6|4335.8|4326.8|0
1670559600000|2022-12-09 04:20:00|4336.2|4327.2|4336.1|4327.1|4336.2|4327.2|4335.6|4326.6|0
1670559900000|2022-12-09 04:25:00|4336.2|4327.2|4336.3|4327.3|4336.3|4327.3|4335.7|4326.7|0
1670560200000|2022-12-09 04:30:00|4336.1|4327.1|4335.1|4326.1|4336.1|4327.1|4334.5|4325.5|0
1670560500000|2022-12-09 04:35:00|4335.2|4326.2|4334.3|4325.3|4335.4|4326.4|4334.3|4325.3|0
1670560800000|2022-12-09 04:40:00|4334.5|4325.5|4334.1|4325.1|4334.5|4325.5|4333.9|4324.9|0
1670561100000|2022-12-09 04:45:00|4334.3|4325.3|4333.8|4324.8|4334.3|4325.3|4333.8|4324.8|0
1670561400000|2022-12-09 04:50:00|4334|4325|4333.8|4324.8|4334|4325|4333.7|4324.7|0
1670561700000|2022-12-09 04:55:00|4333.7|4324.7|4333.8|4324.8|4334|4325|4333.6|4324.6|0
1670562000000|2022-12-09 05:00:00|4333.6|4324.6|4313.3|4309.3|4335.3|4331.3|4311.3|4307.3|1559
1670562300000|2022-12-09 05:05:00|4313.8|4309.8|4335.3|4331.3|4336.3|4332.3|4313.3|4309.3|1018
1670562600000|2022-12-09 05:10:00|4334.8|4330.8|4337.3|4333.3|4337.8|4333.8|4322.3|4318.3|967
1670562900000|2022-12-09 05:15:00|4337.8|4333.8|4340.8|4336.8|4341.3|4337.3|4329.3|4325.3|1014
1670563200000|2022-12-09 05:20:00|4340.3|4336.3|4326.3|4322.3|4345.3|4341.3|4325.3|4321.3|969
1670563500000|2022-12-09 05:25:00|4326.8|4322.8|4316.3|4312.3|4331.3|4327.3|4309.3|4305.3|866
1670563800000|2022-12-09 05:30:00|4317.3|4313.3|4340.3|4336.3|4340.3|4336.3|4315.3|4311.3|743
1670564100000|2022-12-09 05:35:00|4339.3|4335.3|4336.3|4332.3|4339.3|4335.3|4329.3|4325.3|615
1670564400000|2022-12-09 05:40:00|4337.3|4333.3|4343.3|4339.3|4349.3|4345.3|4337.3|4333.3|1047
1670564700000|2022-12-09 05:45:00|4342.8|4338.8|4350.3|4346.3|4359.3|4355.3|4342.8|4338.8|1244
1670565000000|2022-12-09 05:50:00|4350.8|4346.8|4351.3|4347.3|4352.3|4348.3|4336.3|4332.3|668
1670565300000|2022-12-09 05:55:00|4351.8|4347.8|4350.3|4346.3|4366.3|4362.3|4348.8|4344.8|1581
1670565600000|2022-12-09 06:00:00|4351.3|4347.3|4356.8|4352.8|4358.3|4354.3|4341.3|4337.3|1017
1670565900000|2022-12-09 06:05:00|4356.3|4352.3|4360.3|4356.3|4368.8|4364.8|4355.3|4351.3|1322
1670566200000|2022-12-09 06:10:00|4360.8|4356.8|4372.3|4368.3|4377.3|4373.3|4359.3|4355.3|1279
1670566500000|2022-12-09 06:15:00|4372.8|4368.8|4380.3|4376.3|4380.8|4376.8|4369.3|4365.3|1317
1670566800000|2022-12-09 06:20:00|4381.3|4377.3|4381.3|4377.3|4382.3|4378.3|4371.3|4367.3|829
1670567100000|2022-12-09 06:25:00|4381.8|4377.8|4384.3|4380.3|4385.3|4381.3|4370.3|4366.3|878
1670567400000|2022-12-09 06:30:00|4383.8|4379.8|4386.3|4382.3|4386.3|4382.3|4376.3|4372.3|754
1670567700000|2022-12-09 06:35:00|4385.3|4381.3|4389.3|4385.3|4390.3|4386.3|4377.3|4373.3|920
1670568000000|2022-12-09 06:40:00|4389.8|4385.8|4391.3|4387.3|4392.8|4388.8|4384.3|4380.3|676
1670568300000|2022-12-09 06:45:00|4390.8|4386.8|4362.3|4358.3|4391.3|4387.3|4361.3|4357.3|1321
1670568600000|2022-12-09 06:50:00|4361.8|4357.8|4347.8|4343.8|4362.3|4358.3|4326.3|4322.3|2022
1670568900000|2022-12-09 06:55:00|4348.3|4344.3|4359.3|4355.3|4359.8|4355.8|4341.8|4337.8|1022
1670569200000|2022-12-09 07:00:00|4358.3|4354.3|4368.3|4364.3|4368.3|4364.3|4346.8|4342.8|739
1670569500000|2022-12-09 07:05:00|4367.3|4363.3|4375.3|4371.3|4380.3|4376.3|4365.3|4361.3|766
1670569800000|2022-12-09 07:10:00|4375.8|4371.8|4367.8|4363.8|4377.3|4373.3|4364.3|4360.3|1173
1670570100000|2022-12-09 07:15:00|4367.3|4363.3|4368.3|4364.3|4374.3|4370.3|4361.8|4357.8|644
1670570400000|2022-12-09 07:20:00|4369.3|4365.3|4376.3|4372.3|4377.3|4373.3|4367.8|4363.8|781
1670570700000|2022-12-09 07:25:00|4376.8|4372.8|4374.3|4370.3|4383.3|4379.3|4371.8|4367.8|797
1670571000000|2022-12-09 07:30:00|4373.8|4369.8|4359.3|4355.3|4373.8|4369.8|4357.8|4353.8|857
1670571300000|2022-12-09 07:35:00|4359.8|4355.8|4360.3|4356.3|4364.3|4360.3|4349.3|4345.3|1345
1670571600000|2022-12-09 07:40:00|4360.8|4356.8|4366.3|4362.3|4370.3|4366.3|4353.3|4349.3|1557
1670571900000|2022-12-09 07:45:00|4365.3|4361.3|4360.3|4356.3|4369.3|4365.3|4356.8|4352.8|1825
1670572200000|2022-12-09 07:50:00|4359.3|4355.3|4357.3|4353.3|4362.3|4358.3|4351.3|4347.3|1592
1670572500000|2022-12-09 07:55:00|4357.8|4353.8|4378.3|4374.3|4380.3|4376.3|4355.8|4351.8|2216
1670572800000|2022-12-09 08:00:00|4377.3|4373.3|4376.3|4372.3|4380.3|4376.3|4367.3|4363.3|1694
1670573100000|2022-12-09 08:05:00|4375.3|4371.3|4376.3|4372.3|4382.3|4378.3|4371.3|4367.3|1711
1670573400000|2022-12-09 08:10:00|4377.8|4373.8|4380.8|4376.8|4381.8|4377.8|4372.8|4368.8|5233
1670573700000|2022-12-09 08:15:00|4380.3|4376.3|4370.8|4366.8|4382.3|4378.3|4369.3|4365.3|3867
1670574000000|2022-12-09 08:20:00|4371.3|4367.3|4374.3|4370.3|4379.3|4375.3|4368.8|4364.8|2029
1670574300000|2022-12-09 08:25:00|4373.8|4369.8|4377.8|4373.8|4377.8|4373.8|4371.3|4367.3|602
1670574600000|2022-12-09 08:30:00|4379.8|4370.8|4379.3|4370.3|4380.7|4371.7|4377.8|4368.8|5
1670574900000|2022-12-09 08:35:00|4379.1|4370.1|4380.7|4371.7|4381.5|4372.5|4379|4370|0
1670575200000|2022-12-09 08:40:00|4380.8|4371.8|4378.7|4369.7|4381.1|4372.1|4378.5|4369.5|0
1670575500000|2022-12-09 08:45:00|4378.5|4369.5|4379.4|4370.4|4379.8|4370.8|4378.5|4369.5|0
1670575800000|2022-12-09 08:50:00|4379.6|4370.6|4379.9|4370.9|4380.1|4371.1|4378.6|4369.6|0
1670576100000|2022-12-09 08:55:00|4379.7|4370.7|4380.5|4371.5|4381.2|4372.2|4379.6|4370.6|0
1670576400000|2022-12-09 09:00:00|4380.3|4371.3|4380.5|4371.5|4380.6|4371.6|4378.4|4369.4|0
1670576700000|2022-12-09 09:05:00|4380.7|4371.7|4380.3|4371.3|4380.8|4371.8|4377.2|4368.2|0
1670577000000|2022-12-09 09:10:00|4380.4|4371.4|4381.5|4372.5|4382|4373|4379.2|4370.2|0
1670577300000|2022-12-09 09:15:00|4381.4|4372.4|4370.3|4364.3|4381.4|4372.4|4363.8|4357.8|79
1670577600000|2022-12-09 09:20:00|4367.8|4361.8|4366.8|4360.8|4369.8|4363.8|4364.3|4358.3|64
1670577900000|2022-12-09 09:25:00|4365.8|4359.8|4362.8|4356.8|4366.3|4360.3|4357.8|4351.8|152
1670578200000|2022-12-09 09:30:00|4363.3|4357.3|4359.3|4353.3|4364.8|4358.8|4359.3|4353.3|51
1670578500000|2022-12-09 09:35:00|4357.8|4351.8|4358.8|4352.8|4362.3|4356.3|4355.3|4349.3|42
1670578800000|2022-12-09 09:40:00|4359.3|4353.3|4355.8|4349.8|4359.8|4353.8|4354.8|4348.8|77
1670579100000|2022-12-09 09:45:00|4355.3|4349.3|4360.3|4354.3|4361.8|4355.8|4351.3|4345.3|237
1670579400000|2022-12-09 09:50:00|4361.8|4355.8|4361.8|4355.8|4364.3|4358.3|4360.8|4354.8|22
1670579700000|2022-12-09 09:55:00|4362.3|4356.3|4360.8|4354.8|4363.8|4357.8|4359.3|4353.3|47
1670580000000|2022-12-09 10:00:00|4361.3|4355.3|4365.3|4359.3|4365.8|4359.8|4360.3|4354.3|14
1670580300000|2022-12-09 10:05:00|4363.8|4357.8|4361.8|4355.8|4365.3|4359.3|4360.3|4354.3|15
1670580600000|2022-12-09 10:10:00|4362.3|4356.3|4356.8|4350.8|4363.8|4357.8|4354.8|4348.8|40
1670580900000|2022-12-09 10:15:00|4357.8|4349.8|4356.8|4348.8|4359.8|4351.8|4355.8|4347.8|12
1670581200000|2022-12-09 10:20:00|4355.8|4347.8|4351.8|4344.8|4357.8|4349.8|4351.8|4344.8|17
1670581500000|2022-12-09 10:25:00|4353.8|4343.8|4354.8|4346.8|4355.8|4347.8|4352.8|4343.8|7
1670581800000|2022-12-09 10:30:00|4355.8|4347.8|4352.8|4345.8|4355.8|4347.8|4351.8|4344.8|11
1670582100000|2022-12-09 10:35:00|4351.8|4344.8|4353.8|4346.8|4355.8|4347.8|4350.8|4343.8|9
1670582400000|2022-12-09 10:40:00|4354.8|4347.8|4355.8|4347.8|4355.8|4348.8|4351.8|4344.8|2
1670582700000|2022-12-09 10:45:00|4356.8|4348.8|4350.8|4343.8|4357.8|4350.8|4350.8|4343.8|28
1670583000000|2022-12-09 10:50:00|4349.8|4342.8|4345.8|4337.8|4349.8|4342.8|4345.8|4337.8|84
1670583300000|2022-12-09 10:55:00|4344.8|4336.8|4347.8|4339.8|4351.8|4344.8|4343.8|4336.8|46
1670583600000|2022-12-09 11:00:00|4346.8|4340.8|4353.8|4344.8|4356.8|4348.8|4346.8|4339.8|6
1670583900000|2022-12-09 11:05:00|4354.8|4345.8|4346.8|4338.8|4354.8|4346.8|4343.8|4335.8|28
1670584200000|2022-12-09 11:10:00|4345.8|4337.8|4341.8|4333.8|4346.8|4339.8|4339.8|4332.8|39
1670584500000|2022-12-09 11:15:00|4340.8|4332.8|4339.8|4332.8|4343.8|4335.8|4338.8|4331.8|31
1670584800000|2022-12-09 11:20:00|4340.8|4331.8|4339.8|4332.8|4342.8|4335.8|4338.8|4331.8|13
1670585100000|2022-12-09 11:25:00|4340.8|4333.8|4342.8|4334.8|4343.8|4336.8|4339.8|4332.8|10
1670585400000|2022-12-09 11:30:00|4341.8|4335.8|4341.8|4333.8|4345.8|4337.8|4341.8|4333.8|27
1670585700000|2022-12-09 11:35:00|4340.8|4332.8|4341.8|4334.8|4342.8|4335.8|4340.8|4332.8|4
1670586000000|2022-12-09 11:40:00|4340.8|4333.8|4341.8|4333.8|4342.8|4334.8|4339.8|4332.8|21
1670586300000|2022-12-09 11:45:00|4342.8|4334.8|4343.8|4336.8|4344.8|4336.8|4341.8|4333.8|2
1670586600000|2022-12-09 11:50:00|4342.8|4335.8|4346.8|4338.8|4348.8|4340.8|4342.8|4334.8|16
1670586900000|2022-12-09 11:55:00|4347.8|4339.8|4341.8|4333.8|4347.8|4339.8|4340.8|4333.8|45
1670587200000|2022-12-09 12:00:00|4340.8|4334.8|4337.8|4328.8|4341.8|4334.8|4335.8|4327.8|49
1670587500000|2022-12-09 12:05:00|4336.8|4329.8|4336.8|4329.8|4337.8|4330.8|4334.8|4327.8|30
1670587800000|2022-12-09 12:10:00|4337.8|4330.8|4334.8|4326.8|4337.8|4330.8|4332.8|4325.8|50
1670588100000|2022-12-09 12:15:00|4335.8|4327.8|4335.8|4327.8|4335.8|4328.8|4333.8|4326.8|8
1670588400000|2022-12-09 12:20:00|4334.8|4326.8|4337.8|4328.8|4338.8|4329.8|4333.8|4326.8|4
1670588700000|2022-12-09 12:25:00|4336.8|4329.8|4338.8|4331.8|4338.8|4331.8|4334.8|4327.8|20
1670589000000|2022-12-09 12:30:00|4339.8|4332.8|4341.8|4333.8|4342.8|4334.8|4337.8|4330.8|11
1670589300000|2022-12-09 12:35:00|4340.8|4334.8|4343.8|4335.8|4343.8|4335.8|4338.8|4331.8|59
1670589600000|2022-12-09 12:40:00|4342.8|4334.8|4340.8|4332.8|4343.8|4335.8|4339.8|4331.8|15
1670589900000|2022-12-09 12:45:00|4341.8|4333.8|4340.8|4332.8|4344.8|4336.8|4336.8|4329.8|58
1670590200000|2022-12-09 12:50:00|4341.8|4333.8|4342.8|4334.8|4343.8|4334.8|4340.8|4331.8|9
1670590500000|2022-12-09 12:55:00|4341.8|4335.8|4344.8|4337.8|4345.8|4338.8|4340.8|4333.8|13
1670590800000|2022-12-09 13:00:00|4343.8|4336.8|4346.8|4338.8|4348.8|4339.8|4340.8|4333.8|20
1670591100000|2022-12-09 13:05:00|4347.8|4337.8|4344.8|4336.8|4347.8|4339.8|4343.8|4336.8|2
1670591400000|2022-12-09 13:10:00|4343.8|4337.8|4344.8|4336.8|4346.8|4338.8|4343.8|4335.8|1
1670591700000|2022-12-09 13:15:00|4343.8|4334.8|4346.8|4338.8|4346.8|4338.8|4342.8|4334.8|4
1670592000000|2022-12-09 13:20:00|4347.8|4339.8|4349.8|4341.8|4350.8|4343.8|4346.8|4338.8|10
1670592300000|2022-12-09 13:25:00|4348.8|4340.8|4351.8|4343.8|4357.8|4349.8|4347.8|4340.8|57
1670592600000|2022-12-09 13:30:00|4354.8|4344.8|4329.8|4322.8|4355.8|4345.8|4312.8|4304.8|288
1670592900000|2022-12-09 13:35:00|4330.8|4321.8|4326.8|4318.8|4331.8|4324.8|4320.8|4311.8|38
1670593200000|2022-12-09 13:40:00|4327.8|4316.8|4315.8|4307.8|4330.8|4321.8|4314.8|4306.8|67
1670593500000|2022-12-09 13:45:00|4314.8|4305.8|4319.8|4311.8|4325.8|4317.8|4313.8|4305.8|76
1670593800000|2022-12-09 13:50:00|4318.8|4312.8|4313.8|4306.8|4324.8|4316.8|4313.8|4305.8|49
1670594100000|2022-12-09 13:55:00|4312.8|4305.8|4315.8|4309.8|4319.8|4312.8|4312.8|4304.8|29
1670594400000|2022-12-09 14:00:00|4316.3|4310.3|4306.3|4300.3|4320.3|4314.3|4306.3|4300.3|83
1670594700000|2022-12-09 14:05:00|4306.8|4300.8|4294.8|4288.8|4307.3|4301.3|4294.3|4288.3|142
1670595000000|2022-12-09 14:10:00|4295.3|4289.3|4284.3|4278.3|4298.8|4292.8|4282.3|4276.3|180
1670595300000|2022-12-09 14:15:00|4282.8|4276.8|4289.3|4283.3|4290.8|4284.8|4282.8|4276.8|141
1670595600000|2022-12-09 14:20:00|4289.8|4283.8|4293.3|4287.3|4296.3|4290.3|4286.8|4280.8|68
1670595900000|2022-12-09 14:25:00|4293.8|4287.8|4296.3|4290.3|4300.8|4294.8|4290.3|4284.3|40
1670596200000|2022-12-09 14:30:00|4296.8|4290.8|4293.8|4287.8|4315.3|4309.3|4273.3|4267.3|455
1670596500000|2022-12-09 14:35:00|4293.3|4287.3|4304.3|4298.3|4309.3|4303.3|4289.8|4283.8|146
1670596800000|2022-12-09 14:40:00|4304.8|4298.8|4303.8|4297.8|4309.8|4303.8|4294.3|4288.3|95
1670597100000|2022-12-09 14:45:00|4301.3|4295.3|4293.8|4287.8|4305.8|4299.8|4290.8|4284.8|75
1670597400000|2022-12-09 14:50:00|4294.3|4288.3|4291.8|4285.8|4299.3|4293.3|4291.8|4285.8|66
1670597700000|2022-12-09 14:55:00|4291.3|4285.3|4287.8|4281.8|4292.8|4286.8|4283.3|4277.3|116
1670598000000|2022-12-09 15:00:00|4288.3|4282.3|4292.3|4286.3|4299.3|4293.3|4276.8|4270.8|152
1670598300000|2022-12-09 15:05:00|4291.8|4285.8|4291.3|4285.3|4294.8|4288.8|4285.3|4279.3|71
1670598600000|2022-12-09 15:10:00|4290.8|4284.8|4290.8|4284.8|4294.3|4288.3|4285.3|4279.3|31
1670598900000|2022-12-09 15:15:00|4290.3|4284.3|4283.8|4277.8|4291.3|4285.3|4281.3|4275.3|86
1670599200000|2022-12-09 15:20:00|4283.3|4277.3|4274.8|4268.8|4285.8|4279.8|4272.3|4266.3|82
1670599500000|2022-12-09 15:25:00|4275.3|4269.3|4280.3|4274.3|4280.8|4274.8|4274.3|4268.3|111
1670599800000|2022-12-09 15:30:00|4279.8|4273.8|4281.8|4275.8|4288.3|4282.3|4277.3|4271.3|178
1670600100000|2022-12-09 15:35:00|4281.3|4275.3|4295.8|4289.8|4296.3|4290.3|4278.3|4272.3|91
1670600400000|2022-12-09 15:40:00|4296.3|4290.3|4286.3|4280.3|4296.3|4290.3|4286.3|4280.3|35
1670600700000|2022-12-09 15:45:00|4285.8|4279.8|4282.8|4276.8|4288.3|4282.3|4281.8|4275.8|24
1670601000000|2022-12-09 15:50:00|4282.3|4276.3|4285.3|4279.3|4286.3|4280.3|4280.3|4274.3|38
1670601300000|2022-12-09 15:55:00|4283.8|4277.8|4287.3|4281.3|4287.8|4281.8|4282.3|4276.3|30
1670601600000|2022-12-09 16:00:00|4287.8|4281.8|4299.8|4293.8|4300.3|4294.3|4286.8|4280.8|89
1670601900000|2022-12-09 16:05:00|4300.3|4294.3|4298.3|4292.3|4304.3|4298.3|4296.3|4290.3|116
1670602200000|2022-12-09 16:10:00|4297.8|4291.8|4299.3|4293.3|4302.8|4296.8|4296.3|4290.3|57
1670602500000|2022-12-09 16:15:00|4299.8|4293.8|4297.3|4291.3|4301.8|4295.8|4295.8|4289.8|80
1670602800000|2022-12-09 16:20:00|4297.8|4291.8|4297.8|4291.8|4299.8|4293.8|4295.8|4289.8|44
1670603100000|2022-12-09 16:25:00|4297.3|4291.3|4297.8|4291.8|4299.8|4293.8|4292.8|4286.8|63
1670603400000|2022-12-09 16:30:00|4297.3|4291.3|4300.3|4294.3|4302.3|4296.3|4294.3|4288.3|32
1670603700000|2022-12-09 16:35:00|4299.8|4293.8|4298.8|4292.8|4303.8|4297.8|4297.3|4291.3|187
1670604000000|2022-12-09 16:40:00|4299.3|4293.3|4297.3|4291.3|4299.3|4293.3|4293.8|4287.8|54
1670604300000|2022-12-09 16:45:00|4298.3|4292.3|4295.3|4289.3|4300.3|4294.3|4291.8|4285.8|68
1670604600000|2022-12-09 16:50:00|4294.8|4288.8|4297.8|4291.8|4300.8|4294.8|4294.8|4288.8|52
1670604900000|2022-12-09 16:55:00|4297.3|4291.3|4294.8|4288.8|4298.3|4292.3|4294.3|4288.3|82
1670605200000|2022-12-09 17:00:00|4295.3|4289.3|4289.8|4283.8|4295.3|4289.3|4288.8|4282.8|62
1670605500000|2022-12-09 17:05:00|4289.3|4283.3|4293.3|4287.3|4295.3|4289.3|4288.8|4282.8|41
1670605800000|2022-12-09 17:10:00|4292.8|4286.8|4291.8|4285.8|4295.3|4289.3|4288.3|4282.3|25
1670606100000|2022-12-09 17:15:00|4291.3|4285.3|4287.3|4281.3|4294.3|4288.3|4287.3|4281.3|35
1670606400000|2022-12-09 17:20:00|4286.3|4280.3|4279.3|4273.3|4286.8|4280.8|4278.3|4272.3|40
1670606700000|2022-12-09 17:25:00|4278.8|4272.8|4274.3|4268.3|4280.3|4274.3|4273.3|4267.3|31
1670607000000|2022-12-09 17:30:00|4273.8|4267.8|4279.8|4273.8|4281.3|4275.3|4273.3|4267.3|48
1670607300000|2022-12-09 17:35:00|4280.3|4274.3|4275.8|4269.8|4281.3|4275.3|4273.8|4267.8|27
1670607600000|2022-12-09 17:40:00|4276.3|4270.3|4269.3|4263.3|4276.3|4270.3|4267.3|4261.3|40
1670607900000|2022-12-09 17:45:00|4269.8|4263.8|4265.3|4259.3|4271.3|4265.3|4265.3|4259.3|32
1670608200000|2022-12-09 17:50:00|4264.8|4258.8|4260.3|4254.3|4267.3|4261.3|4260.3|4254.3|62
1670608500000|2022-12-09 17:55:00|4260.8|4254.8|4262.3|4256.3|4264.3|4258.3|4260.3|4254.3|40
1670608800000|2022-12-09 18:00:00|4261.8|4255.8|4249.3|4243.3|4261.8|4255.8|4246.3|4240.3|243
1670609100000|2022-12-09 18:05:00|4248.8|4242.8|4245.8|4239.8|4249.3|4243.3|4242.8|4236.8|92
1670609400000|2022-12-09 18:10:00|4245.3|4239.3|4234.8|4228.8|4246.3|4240.3|4234.3|4228.3|61
1670609700000|2022-12-09 18:15:00|4234.3|4228.3|4235.3|4229.3|4239.3|4233.3|4232.3|4226.3|36
1670610000000|2022-12-09 18:20:00|4235.8|4229.8|4234.8|4228.8|4239.3|4233.3|4234.3|4228.3|43
1670610300000|2022-12-09 18:25:00|4234.3|4228.3|4242.8|4236.8|4243.3|4237.3|4234.3|4228.3|42
1670610600000|2022-12-09 18:30:00|4242.3|4236.3|4245.3|4239.3|4248.8|4242.8|4241.8|4235.8|33
1670610900000|2022-12-09 18:35:00|4245.8|4239.8|4251.3|4245.3|4251.3|4245.3|4243.8|4237.8|38
1670611200000|2022-12-09 18:40:00|4252.3|4246.3|4253.3|4247.3|4253.8|4247.8|4247.3|4241.3|34
1670611500000|2022-12-09 18:45:00|4252.8|4246.8|4249.3|4243.3|4253.3|4247.3|4248.8|4242.8|35
1670611800000|2022-12-09 18:50:00|4248.8|4242.8|4254.8|4248.8|4254.8|4248.8|4248.8|4242.8|32
1670612100000|2022-12-09 18:55:00|4255.3|4249.3|4252.9|4243.9|4256.3|4250.3|4250.3|4243.9|41
1670612400000|2022-12-09 19:00:00|4253.4|4244.4|4245.2|4236.2|4253.6|4244.6|4244.1|4235.1|0
1670612700000|2022-12-09 19:05:00|4245.3|4236.3|4244.7|4235.7|4245.6|4236.6|4240.9|4231.9|0
1670613000000|2022-12-09 19:10:00|4244.6|4235.6|4246.5|4237.5|4246.5|4237.5|4242.3|4233.3|0
1670613300000|2022-12-09 19:15:00|4246.4|4237.4|4246.1|4237.1|4248|4239|4245.7|4236.7|0
1670613600000|2022-12-09 19:20:00|4246.2|4237.2|4244.5|4235.5|4246.7|4237.7|4243.9|4234.9|0
1670613900000|2022-12-09 19:25:00|4244.6|4235.6|4250.1|4241.1|4250.4|4241.4|4244.5|4235.5|0
1670614200000|2022-12-09 19:30:00|4250|4241|4251.2|4242.2|4251.9|4242.9|4249.8|4240.8|0
1670614500000|2022-12-09 19:35:00|4251.3|4242.3|4249.7|4240.7|4251.6|4242.6|4249.5|4240.5|0
1670614800000|2022-12-09 19:40:00|4249.8|4240.8|4244.8|4235.8|4249.8|4240.8|4237.5|4228.5|0
1670615100000|2022-12-09 19:45:00|4244.9|4235.9|4242.6|4233.6|4244.9|4235.9|4242|4233|0
1670615400000|2022-12-09 19:50:00|4242.5|4233.5|4241|4232|4242.5|4233.5|4239|4230|0
1670615700000|2022-12-09 19:55:00|4241.1|4232.1|4240.5|4231.5|4242.5|4233.5|4239.6|4230.6|0
1670616000000|2022-12-09 20:00:00|4240.4|4231.4|4238.1|4229.1|4240.7|4231.7|4237.3|4228.3|0
1670616300000|2022-12-09 20:05:00|4237.6|4228.6|4234.1|4225.1|4239.9|4230.9|4233.8|4224.8|0
1670616600000|2022-12-09 20:10:00|4234.2|4225.2|4233.4|4224.4|4235.2|4226.2|4231.1|4222.1|0
1670616900000|2022-12-09 20:15:00|4233.5|4224.5|4229.9|4220.9|4233.8|4224.8|4229.7|4220.7|0
1670617200000|2022-12-09 20:20:00|4229.8|4220.8|4233|4224|4233.6|4224.6|4229.1|4220.1|0
1670617500000|2022-12-09 20:25:00|4232.9|4223.9|4235.3|4226.3|4236.1|4227.1|4232.6|4223.6|0
1670617800000|2022-12-09 20:30:00|4235.2|4226.2|4235.1|4226.1|4236.8|4227.8|4233.2|4224.2|0
1670618100000|2022-12-09 20:35:00|4235|4226|4235.6|4226.6|4237.8|4228.8|4235|4226|0
1670618400000|2022-12-09 20:40:00|4235.5|4226.5|4234|4225|4235.5|4226.5|4232.4|4223.4|0
1670618700000|2022-12-09 20:45:00|4233.9|4224.9|4232.1|4223.1|4235.9|4226.9|4232.1|4223.1|0
1670619000000|2022-12-09 20:50:00|4232|4223|4228.9|4219.9|4232.5|4223.5|4227.2|4218.2|0
1670619300000|2022-12-09 20:55:00|4229|4220|4226|4217|4230.3|4221.3|4225.7|4216.7|0
1670619600000|2022-12-09 21:00:00|4225.9|4216.9|4225.7|4216.7|4226.5|4217.5|4223.7|4214.7|0
1670619900000|2022-12-09 21:05:00|4225.8|4216.8|4226.4|4217.4|4227|4218|4225|4216|0
1670620200000|2022-12-09 21:10:00|4226.3|4217.3|4226.8|4217.8|4227|4218|4225.5|4216.5|0
1670620500000|2022-12-09 21:15:00|4226.7|4217.7|4225.5|4216.5|4226.8|4217.8|4225|4216|0
1670620800000|2022-12-09 21:20:00|4225.7|4216.7|4226.3|4217.3|4226.7|4217.7|4225.7|4216.7|0
1670621100000|2022-12-09 21:25:00|4226.1|4217.1|4223.6|4214.6|4226.1|4217.1|4223.4|4214.4|0
1670621400000|2022-12-09 21:30:00|4223.7|4214.7|4231|4222|4232.4|4223.4|4223.7|4214.7|0
1670621700000|2022-12-09 21:35:00|4231.1|4222.1|4232.5|4223.5|4232.8|4223.8|4231|4222|0
1670622000000|2022-12-09 21:40:00|4232.6|4223.6|4232.2|4223.2|4233|4224|4232.2|4223.2|0
1670622300000|2022-12-09 21:45:00|4232.4|4223.4|4234.5|4225.5|4234.5|4225.5|4232.2|4223.2|0
1670622600000|2022-12-09 21:50:00|4234.3|4225.3|4233|4224|4234.5|4225.5|4232.6|4223.6|0
1670622900000|2022-12-09 21:55:00|4232.8|4223.8|4233|4224|4233.4|4224.4|4232.6|4223.6|0
1670799600000|2022-12-11 23:00:00|4236.7|4227.7|4234|4225|4237.3|4228.3|4234|4225|0
1670799900000|2022-12-11 23:05:00|4234.1|4225.1|4235.5|4226.5|4237.4|4228.4|4234|4225|0
1670800200000|2022-12-11 23:10:00|4235.6|4226.6|4232.3|4223.3|4236.4|4227.4|4231.9|4222.9|0
1670800500000|2022-12-11 23:15:00|4232.5|4223.5|4233.2|4224.2|4233.4|4224.4|4231.4|4222.4|0
1670800800000|2022-12-11 23:20:00|4233.3|4224.3|4233.1|4224.1|4233.6|4224.6|4232.3|4223.3|0
1670801100000|2022-12-11 23:25:00|4233.2|4224.2|4233.6|4224.6|4234|4225|4232.3|4223.3|0
1670801400000|2022-12-11 23:30:00|4233.7|4224.7|4232.3|4223.3|4233.8|4224.8|4232.2|4223.2|0
1670801700000|2022-12-11 23:35:00|4232.2|4223.2|4233.7|4224.7|4233.7|4224.7|4231.4|4222.4|0
1670802000000|2022-12-11 23:40:00|4233.6|4224.6|4238.4|4229.4|4238.4|4229.4|4233.5|4224.5|0
1670802300000|2022-12-11 23:45:00|4238.3|4229.3|4241.1|4232.1|4242|4233|4238.2|4229.2|0
1670802600000|2022-12-11 23:50:00|4241|4232|4239.6|4230.6|4241.8|4232.8|4239.4|4230.4|0
1670802900000|2022-12-11 23:55:00|4239.7|4230.7|4240.9|4231.9|4241.3|4232.3|4239.6|4230.6|0
1670803200000|2022-12-12 00:00:00|4240.7|4231.7|4243.4|4234.4|4243.9|4234.9|4240|4231|0
1670803500000|2022-12-12 00:05:00|4243.3|4234.3|4244.4|4235.4|4244.4|4235.4|4242.7|4233.7|0
1670803800000|2022-12-12 00:10:00|4244.3|4235.3|4243.6|4234.6|4244.9|4235.9|4243.6|4234.6|0
1670804100000|2022-12-12 00:15:00|4243.8|4234.8|4247.4|4238.4|4247.4|4238.4|4243.6|4234.6|0
1670804400000|2022-12-12 00:20:00|4247.5|4238.5|4246.5|4237.5|4247.6|4238.6|4246.1|4237.1|0
1670804700000|2022-12-12 00:25:00|4246.3|4237.3|4247.2|4238.2|4247.8|4238.8|4246|4237|0
1670805000000|2022-12-12 00:30:00|4247.1|4238.1|4247.9|4238.9|4248.1|4239.1|4246.7|4237.7|0
1670805300000|2022-12-12 00:35:00|4248|4239|4242.9|4233.9|4248|4239|4242.9|4233.9|0
1670805600000|2022-12-12 00:40:00|4243.1|4234.1|4245.3|4236.3|4246.1|4237.1|4243|4234|0
1670805900000|2022-12-12 00:45:00|4245.2|4236.2|4245|4236|4246.1|4237.1|4244.8|4235.8|0
1670806200000|2022-12-12 00:50:00|4244.9|4235.9|4245.1|4236.1|4245.9|4236.9|4244.2|4235.2|0
1670806500000|2022-12-12 00:55:00|4245.2|4236.2|4244.7|4235.7|4245.4|4236.4|4244.1|4235.1|0
1670806800000|2022-12-12 01:00:00|4244.8|4235.8|4240.5|4231.5|4245.2|4236.2|4239.7|4230.7|0
1670807100000|2022-12-12 01:05:00|4240.4|4231.4|4229.5|4220.5|4240.4|4231.4|4229.5|4220.5|0
1670807400000|2022-12-12 01:10:00|4229.3|4220.3|4219.7|4210.7|4229.5|4220.5|4216.4|4207.4|0
1670807700000|2022-12-12 01:15:00|4220.5|4211.5|4251.3|4247.3|4255.8|4251.8|4215.8|4211.5|828
1670808000000|2022-12-12 01:20:00|4251.8|4247.8|4254.8|4250.8|4265.3|4261.3|4245.3|4241.3|520
1670808300000|2022-12-12 01:25:00|4254.3|4250.3|4265.8|4261.8|4267.8|4263.8|4253.3|4249.3|290
1670808600000|2022-12-12 01:30:00|4270.8|4266.8|4289.3|4285.3|4306.8|4302.8|4262.8|4258.8|3152
1670808900000|2022-12-12 01:35:00|4288.3|4284.3|4297.3|4293.3|4302.3|4298.3|4267.3|4263.3|1938
1670809200000|2022-12-12 01:40:00|4296.8|4292.8|4289.3|4285.3|4310.8|4306.8|4276.8|4272.8|2255
1670809500000|2022-12-12 01:45:00|4288.3|4284.3|4292.8|4288.8|4311.3|4307.3|4288.3|4284.3|2012
1670809800000|2022-12-12 01:50:00|4292.3|4288.3|4282.3|4278.3|4305.8|4301.8|4279.3|4275.3|2030
1670810100000|2022-12-12 01:55:00|4284.3|4280.3|4300.3|4296.3|4304.3|4300.3|4276.3|4272.3|1200
1670810400000|2022-12-12 02:00:00|4299.3|4295.3|4281.3|4277.3|4299.3|4295.3|4276.3|4272.3|1617
1670810700000|2022-12-12 02:05:00|4280.8|4276.8|4266.2|4262.2|4281.8|4277.8|4265.2|4261.2|2134
1670811000000|2022-12-12 02:10:00|4266.7|4262.7|4232.7|4228.7|4267.2|4263.2|4231.2|4227.2|2339
1670811300000|2022-12-12 02:15:00|4232.2|4228.2|4221.7|4217.7|4239.2|4235.2|4220.2|4216.2|2272
1670811600000|2022-12-12 02:20:00|4222.2|4218.2|4219.2|4215.2|4238.2|4234.2|4218.7|4214.7|1860
1670811900000|2022-12-12 02:25:00|4218.7|4214.7|4219.7|4215.7|4228.2|4224.2|4209.7|4205.7|1582
1670812200000|2022-12-12 02:30:00|4219.2|4215.2|4233.2|4229.2|4238.7|4234.7|4217.2|4213.2|1051
1670812500000|2022-12-12 02:35:00|4232.7|4228.7|4232.2|4228.2|4236.2|4232.2|4221.2|4217.2|876
1670812800000|2022-12-12 02:40:00|4232.7|4228.7|4239.2|4235.2|4247.2|4243.2|4232.7|4228.7|829
1670813100000|2022-12-12 02:45:00|4239.7|4235.7|4229.2|4225.2|4248.7|4244.7|4228.2|4224.2|812
1670813400000|2022-12-12 02:50:00|4228.2|4224.2|4223.2|4219.2|4228.2|4224.2|4218.2|4214.2|756
1670813700000|2022-12-12 02:55:00|4222.7|4218.7|4236.7|4232.7|4240.2|4236.2|4221.7|4217.7|741
1670814000000|2022-12-12 03:00:00|4237.2|4233.2|4233.2|4229.2|4245.2|4241.2|4228.2|4224.2|668
1670814300000|2022-12-12 03:05:00|4234.2|4230.2|4241.7|4237.7|4242.7|4238.7|4233.2|4229.2|473
1670814600000|2022-12-12 03:10:00|4241.2|4237.2|4225.2|4221.2|4242.2|4238.2|4224.2|4220.2|592
1670814900000|2022-12-12 03:15:00|4224.2|4220.2|4228.2|4224.2|4234.7|4230.7|4219.2|4215.2|595
1670815200000|2022-12-12 03:20:00|4227.2|4223.2|4212.2|4208.2|4229.2|4225.2|4212.2|4208.2|1299
1670815500000|2022-12-12 03:25:00|4211.2|4207.2|4203.2|4199.2|4213.2|4209.2|4201.7|4197.7|1101
1670815800000|2022-12-12 03:30:00|4202.7|4198.7|4206.7|4202.7|4208.7|4204.7|4196.7|4192.7|838
1670816100000|2022-12-12 03:35:00|4206.2|4202.2|4208.2|4204.2|4209.2|4205.2|4200.2|4196.2|390
1670816400000|2022-12-12 03:40:00|4207.2|4203.2|4215.2|4211.2|4216.2|4212.2|4207.2|4203.2|474
1670816700000|2022-12-12 03:45:00|4214.2|4210.2|4222.7|4218.7|4224.2|4220.2|4213.7|4209.7|663
1670817000000|2022-12-12 03:50:00|4223.2|4219.2|4229.2|4225.2|4230.2|4226.2|4220.7|4216.7|390
1670817300000|2022-12-12 03:55:00|4229.7|4225.7|4229.7|4225.7|4235.2|4231.2|4225.2|4221.2|575
1670817600000|2022-12-12 04:00:00|4231.4|4222.4|4232.5|4223.5|4232.8|4223.8|4231.4|4222.4|0
1670817900000|2022-12-12 04:05:00|4232.7|4223.7|4233|4224|4233.3|4224.3|4232.5|4223.5|0
1670818200000|2022-12-12 04:10:00|4233.1|4224.1|4233.5|4224.5|4233.5|4224.5|4232.9|4223.9|0
1670818500000|2022-12-12 04:15:00|4233.3|4224.3|4233.3|4224.3|4233.3|4224.3|4233.1|4224.1|0
1670818800000|2022-12-12 04:20:00|4233.2|4224.2|4233.5|4224.5|4233.5|4224.5|4233.1|4224.1|0
1670819100000|2022-12-12 04:25:00|4233.3|4224.3|4233.3|4224.3|4233.3|4224.3|4232.9|4223.9|0
1670819400000|2022-12-12 04:30:00|4233.5|4224.5|4233.5|4224.5|4233.9|4224.9|4233.3|4224.3|0
1670819700000|2022-12-12 04:35:00|4233.6|4224.6|4234.2|4225.2|4234.2|4225.2|4233.6|4224.6|0
1670820000000|2022-12-12 04:40:00|4234.4|4225.4|4232.9|4223.9|4234.8|4225.8|4232.5|4223.5|0
1670820300000|2022-12-12 04:45:00|4233.1|4224.1|4233.5|4224.5|4233.7|4224.7|4233.1|4224.1|0
1670820600000|2022-12-12 04:50:00|4233.4|4224.4|4233.7|4224.7|4234.3|4225.3|4233.4|4224.4|0
1670820900000|2022-12-12 04:55:00|4233.5|4224.5|4234.5|4225.5|4235.2|4226.2|4233.5|4224.5|0
1670821200000|2022-12-12 05:00:00|4234.4|4225.4|4227.2|4223.2|4234.4|4228.2|4215.2|4211.2|1247
1670821500000|2022-12-12 05:05:00|4226.7|4222.7|4215.2|4211.2|4228.2|4224.2|4212.7|4208.7|624
1670821800000|2022-12-12 05:10:00|4214.2|4210.2|4204.2|4200.2|4214.2|4210.2|4201.2|4197.2|552
1670822100000|2022-12-12 05:15:00|4203.2|4199.2|4212.7|4208.7|4214.2|4210.2|4199.2|4195.2|630
1670822400000|2022-12-12 05:20:00|4212.2|4208.2|4224.2|4220.2|4225.2|4221.2|4211.2|4207.2|712
1670822700000|2022-12-12 05:25:00|4224.7|4220.7|4234.2|4230.2|4235.2|4231.2|4219.7|4215.7|714
1670823000000|2022-12-12 05:30:00|4233.7|4229.7|4242.2|4238.2|4243.2|4239.2|4225.7|4221.7|921
1670823300000|2022-12-12 05:35:00|4243.2|4239.2|4230.2|4226.2|4246.2|4242.2|4229.2|4225.2|678
1670823600000|2022-12-12 05:40:00|4230.7|4226.7|4234.2|4230.2|4237.2|4233.2|4227.2|4223.2|362
1670823900000|2022-12-12 05:45:00|4233.2|4229.2|4221.2|4217.2|4238.2|4234.2|4221.2|4217.2|658
1670824200000|2022-12-12 05:50:00|4220.2|4216.2|4217.7|4213.7|4221.2|4217.2|4211.7|4207.7|766
1670824500000|2022-12-12 05:55:00|4217.2|4213.2|4223.7|4219.7|4226.2|4222.2|4214.2|4210.2|477
1670824800000|2022-12-12 06:00:00|4224.2|4220.2|4220.2|4216.2|4233.2|4229.2|4219.2|4215.2|567
1670825100000|2022-12-12 06:05:00|4220.7|4216.7|4225.2|4221.2|4227.7|4223.7|4217.7|4213.7|476
1670825400000|2022-12-12 06:10:00|4224.7|4220.7|4221.2|4217.2|4225.2|4221.2|4214.2|4210.2|365
1670825700000|2022-12-12 06:15:00|4220.7|4216.7|4215.2|4211.2|4225.2|4221.2|4215.2|4211.2|505
1670826000000|2022-12-12 06:20:00|4215.7|4211.7|4204.2|4200.2|4215.7|4211.7|4204.2|4200.2|582
1670826300000|2022-12-12 06:25:00|4204.7|4200.7|4199.7|4195.7|4207.2|4203.2|4199.2|4195.2|810
1670826600000|2022-12-12 06:30:00|4199.2|4195.2|4198.2|4194.2|4204.2|4200.2|4195.2|4191.2|752
1670826900000|2022-12-12 06:35:00|4199.2|4195.2|4204.7|4200.7|4209.2|4205.2|4198.2|4194.2|714
1670827200000|2022-12-12 06:40:00|4205.2|4201.2|4206.7|4202.7|4213.2|4209.2|4203.2|4199.2|624
1670827500000|2022-12-12 06:45:00|4207.2|4203.2|4203.7|4199.7|4210.2|4206.2|4202.2|4198.2|837
1670827800000|2022-12-12 06:50:00|4203.2|4199.2|4197.2|4193.2|4206.2|4202.2|4197.2|4193.2|683
1670828100000|2022-12-12 06:55:00|4197.7|4193.7|4200.7|4196.7|4205.2|4201.2|4197.2|4193.2|1027
1670828400000|2022-12-12 07:00:00|4200.2|4196.2|4198.2|4194.2|4201.2|4197.2|4194.2|4190.2|554
1670828700000|2022-12-12 07:05:00|4197.7|4193.7|4194.7|4190.7|4198.2|4194.2|4188.2|4184.2|929
1670829000000|2022-12-12 07:10:00|4194.2|4190.2|4184.2|4180.2|4195.2|4191.2|4184.2|4180.2|460
1670829300000|2022-12-12 07:15:00|4185.2|4181.2|4176.2|4172.2|4190.2|4186.2|4175.7|4171.7|824
1670829600000|2022-12-12 07:20:00|4177.2|4173.2|4196.2|4192.2|4198.2|4194.2|4177.2|4173.2|641
1670829900000|2022-12-12 07:25:00|4197.2|4193.2|4203.2|4199.2|4206.2|4202.2|4193.2|4189.2|672
1670830200000|2022-12-12 07:30:00|4201.7|4197.7|4175.2|4171.2|4202.2|4198.2|4175.2|4171.2|1028
1670830500000|2022-12-12 07:35:00|4175.7|4171.7|4164.2|4160.2|4177.7|4173.7|4157.2|4153.2|1433
1670830800000|2022-12-12 07:40:00|4164.7|4160.7|4176.2|4172.2|4183.2|4179.2|4158.2|4154.2|1435
1670831100000|2022-12-12 07:45:00|4175.7|4171.7|4180.7|4176.7|4185.7|4181.7|4173.2|4169.2|1253
1670831400000|2022-12-12 07:50:00|4181.2|4177.2|4183.2|4179.2|4193.2|4189.2|4181.2|4177.2|1541
1670831700000|2022-12-12 07:55:00|4184.2|4180.2|4181.2|4177.2|4188.2|4184.2|4176.7|4172.7|1465
1670832000000|2022-12-12 08:00:00|4180.2|4176.2|4186.2|4182.2|4193.2|4189.2|4178.2|4174.2|1182
1670832300000|2022-12-12 08:05:00|4185.7|4181.7|4185.7|4181.7|4191.2|4187.2|4182.2|4178.2|1920
1670832600000|2022-12-12 08:10:00|4185.2|4181.2|4169.2|4165.2|4185.2|4181.2|4169.2|4165.2|1319
1670832900000|2022-12-12 08:15:00|4168.7|4164.7|4161.7|4157.7|4170.2|4166.2|4160.7|4156.7|3892
1670833200000|2022-12-12 08:20:00|4161.2|4157.2|4165.2|4161.2|4166.7|4162.7|4161.2|4157.2|980
1670833500000|2022-12-12 08:25:00|4166.2|4162.2|4172.2|4168.2|4175.2|4171.2|4166.2|4162.2|1179
1670833800000|2022-12-12 08:30:00|4174.9|4165.9|4176.9|4167.9|4177.2|4168.2|4173.8|4164.8|0
1670834100000|2022-12-12 08:35:00|4176.5|4167.5|4177.2|4168.2|4178.8|4169.8|4176.5|4167.5|0
1670834400000|2022-12-12 08:40:00|4177.3|4168.3|4177|4168|4178.8|4169.8|4176.5|4167.5|0
1670834700000|2022-12-12 08:45:00|4176.9|4167.9|4175|4166|4177|4168|4173.6|4164.6|0
1670835000000|2022-12-12 08:50:00|4174.8|4165.8|4176|4167|4176.5|4167.5|4174.7|4165.7|0
1670835300000|2022-12-12 08:55:00|4175.8|4166.8|4175.9|4166.9|4176.4|4167.4|4174.5|4165.5|0
1670835600000|2022-12-12 09:00:00|4175.8|4166.8|4176.7|4167.7|4177.1|4168.1|4175.2|4166.2|0
1670835900000|2022-12-12 09:05:00|4176.5|4167.5|4178.1|4169.1|4178.3|4169.3|4175.5|4166.5|0
1670836200000|2022-12-12 09:10:00|4178.2|4169.2|4176.9|4167.9|4178.5|4169.5|4176.8|4167.8|0
1670836500000|2022-12-12 09:15:00|4177.3|4168.3|4176.2|4170.2|4179.7|4173.7|4171.2|4165.2|46
1670836800000|2022-12-12 09:20:00|4175.7|4169.7|4178.7|4172.7|4179.2|4173.2|4175.7|4169.7|76
1670837100000|2022-12-12 09:25:00|4178.2|4172.2|4178.7|4172.7|4181.7|4175.7|4176.2|4170.2|71
1670837400000|2022-12-12 09:30:00|4178.2|4172.2|4176.2|4170.2|4178.7|4172.7|4171.2|4165.2|117
1670837700000|2022-12-12 09:35:00|4176.7|4170.7|4178.7|4172.7|4179.2|4173.2|4175.2|4169.2|21
1670838000000|2022-12-12 09:40:00|4179.2|4173.2|4180.7|4174.7|4181.7|4175.7|4178.7|4172.7|3
1670838300000|2022-12-12 09:45:00|4181.2|4175.2|4187.2|4181.2|4187.2|4181.2|4180.7|4174.7|48
1670838600000|2022-12-12 09:50:00|4186.7|4180.7|4186.2|4180.2|4188.7|4182.7|4185.2|4179.2|48
1670838900000|2022-12-12 09:55:00|4186.7|4180.7|4187.2|4181.2|4189.2|4183.2|4186.2|4180.2|31
1670839200000|2022-12-12 10:00:00|4187.7|4181.7|4187.7|4181.7|4189.2|4183.2|4185.7|4179.7|8
1670839500000|2022-12-12 10:05:00|4188.2|4182.2|4189.7|4183.7|4190.2|4184.2|4186.2|4180.2|11
1670839800000|2022-12-12 10:10:00|4190.2|4184.2|4191.7|4185.7|4195.2|4189.2|4189.7|4183.7|70
1670840100000|2022-12-12 10:15:00|4192.7|4184.7|4189.7|4180.7|4192.7|4184.7|4188.7|4180.7|30
1670840400000|2022-12-12 10:20:00|4188.7|4181.7|4191.7|4184.7|4193.7|4184.7|4188.7|4180.7|15
1670840700000|2022-12-12 10:25:00|4190.7|4183.7|4191.7|4184.7|4193.7|4185.7|4189.7|4181.7|1
1670841000000|2022-12-12 10:30:00|4192.7|4185.7|4189.7|4180.7|4192.7|4185.7|4187.7|4179.7|9
1670841300000|2022-12-12 10:35:00|4190.7|4181.7|4189.7|4181.7|4191.7|4183.7|4187.7|4178.7|9
1670841600000|2022-12-12 10:40:00|4190.7|4180.7|4191.7|4183.7|4194.7|4187.7|4189.7|4180.7|41
1670841900000|2022-12-12 10:45:00|4192.7|4184.7|4191.7|4183.7|4192.7|4184.7|4189.7|4181.7|0
1670842200000|2022-12-12 10:50:00|4192.7|4184.7|4194.7|4186.7|4194.7|4187.7|4191.7|4184.7|12
1670842500000|2022-12-12 10:55:00|4195.7|4187.7|4193.7|4186.7|4195.7|4187.7|4193.7|4186.7|5
1670842800000|2022-12-12 11:00:00|4194.7|4185.7|4192.7|4184.7|4194.7|4185.7|4188.7|4180.7|6
1670843100000|2022-12-12 11:05:00|4191.7|4185.7|4194.7|4186.7|4195.7|4187.7|4191.7|4184.7|8
1670843400000|2022-12-12 11:10:00|4193.7|4187.7|4196.7|4188.7|4196.7|4189.7|4193.7|4186.7|15
1670843700000|2022-12-12 11:15:00|4195.7|4189.7|4195.7|4187.7|4196.7|4189.7|4194.7|4186.7|5
1670844000000|2022-12-12 11:20:00|4194.7|4186.7|4194.7|4187.7|4195.7|4188.7|4193.7|4186.7|5
1670844300000|2022-12-12 11:25:00|4193.7|4186.7|4194.7|4186.7|4194.7|4187.7|4192.7|4184.7|21
1670844600000|2022-12-12 11:30:00|4196.7|4187.7|4194.7|4186.7|4196.7|4188.7|4193.7|4185.7|7
1670844900000|2022-12-12 11:35:00|4195.7|4185.7|4195.7|4187.7|4196.7|4187.7|4193.7|4185.7|1
1670845200000|2022-12-12 11:40:00|4196.7|4188.7|4194.7|4186.7|4196.7|4189.7|4194.7|4186.7|8
1670845500000|2022-12-12 11:45:00|4195.7|4187.7|4196.7|4188.7|4196.7|4188.7|4191.7|4184.7|20
1670845800000|2022-12-12 11:50:00|4195.7|4187.7|4195.7|4187.7|4196.7|4189.7|4193.7|4185.7|5
1670846100000|2022-12-12 11:55:00|4194.7|4186.7|4194.7|4187.7|4195.7|4187.7|4193.7|4185.7|0
1670846400000|2022-12-12 12:00:00|4195.7|4186.7|4194.7|4186.7|4195.7|4188.7|4192.7|4184.7|17
1670846700000|2022-12-12 12:05:00|4195.7|4187.7|4192.7|4184.7|4195.7|4187.7|4192.7|4184.7|1
1670847000000|2022-12-12 12:10:00|4193.7|4185.7|4198.7|4191.7|4198.7|4191.7|4192.7|4184.7|3
1670847300000|2022-12-12 12:15:00|4200.7|4192.7|4195.7|4188.7|4200.7|4193.7|4195.7|4187.7|12
1670847600000|2022-12-12 12:20:00|4194.7|4187.7|4194.7|4186.7|4195.7|4188.7|4193.7|4185.7|0
1670847900000|2022-12-12 12:25:00|4195.7|4187.7|4194.7|4186.7|4195.7|4188.7|4193.7|4186.7|0
1670848200000|2022-12-12 12:30:00|4193.7|4184.7|4192.7|4184.7|4195.7|4187.7|4192.7|4184.7|4
1670848500000|2022-12-12 12:35:00|4193.7|4185.7|4193.7|4186.7|4195.7|4188.7|4193.7|4185.7|4
1670848800000|2022-12-12 12:40:00|4194.7|4187.7|4193.7|4186.7|4194.7|4187.7|4192.7|4185.7|4
1670849100000|2022-12-12 12:45:00|4194.7|4185.7|4190.7|4182.7|4194.7|4185.7|4190.7|4182.7|6
1670849400000|2022-12-12 12:50:00|4189.7|4181.7|4186.7|4178.7|4190.7|4182.7|4185.7|4176.7|6
1670849700000|2022-12-12 12:55:00|4185.7|4177.7|4183.7|4176.7|4186.7|4178.7|4182.7|4174.7|23
1670850000000|2022-12-12 13:00:00|4184.7|4177.7|4184.7|4176.7|4187.7|4180.7|4183.7|4175.7|7
1670850300000|2022-12-12 13:05:00|4186.7|4177.7|4187.7|4180.7|4188.7|4181.7|4185.7|4176.7|6
1670850600000|2022-12-12 13:10:00|4186.7|4179.7|4188.7|4180.7|4188.7|4181.7|4186.7|4178.7|1
1670850900000|2022-12-12 13:15:00|4187.7|4179.7|4187.7|4178.7|4188.7|4180.7|4186.7|4178.7|0
1670851200000|2022-12-12 13:20:00|4188.7|4179.7|4189.7|4180.7|4189.7|4181.7|4185.7|4177.7|0
1670851500000|2022-12-12 13:25:00|4190.7|4181.7|4188.7|4181.7|4190.7|4182.7|4187.7|4179.7|2
1670851800000|2022-12-12 13:30:00|4187.7|4180.7|4188.7|4181.7|4190.7|4182.7|4187.7|4178.7|5
1670852100000|2022-12-12 13:35:00|4189.7|4180.7|4189.7|4181.7|4191.7|4183.7|4187.7|4179.7|4
1670852400000|2022-12-12 13:40:00|4188.7|4180.7|4187.7|4179.7|4189.7|4180.7|4183.7|4175.7|20
1670852700000|2022-12-12 13:45:00|4188.7|4180.7|4188.7|4181.7|4189.7|4181.7|4184.7|4177.7|13
1670853000000|2022-12-12 13:50:00|4190.7|4180.7|4183.7|4175.7|4190.7|4183.7|4183.7|4175.7|13
1670853300000|2022-12-12 13:55:00|4182.7|4174.7|4182.2|4176.2|4185.7|4177.7|4181.7|4173.7|16
1670853600000|2022-12-12 14:00:00|4181.7|4175.7|4181.7|4175.7|4186.2|4180.2|4181.2|4175.2|15
1670853900000|2022-12-12 14:05:00|4181.2|4175.2|4184.7|4178.7|4185.2|4179.2|4180.7|4174.7|9
1670854200000|2022-12-12 14:10:00|4184.2|4178.2|4184.7|4178.7|4186.7|4180.7|4182.7|4176.7|5
1670854500000|2022-12-12 14:15:00|4184.2|4178.2|4185.2|4179.2|4186.2|4180.2|4182.7|4176.7|14
1670854800000|2022-12-12 14:20:00|4183.7|4177.7|4186.7|4180.7|4187.2|4181.2|4182.7|4176.7|3
1670855100000|2022-12-12 14:25:00|4186.2|4180.2|4177.7|4171.7|4187.7|4181.7|4176.7|4170.7|18
1670855400000|2022-12-12 14:30:00|4177.2|4171.2|4171.7|4165.7|4177.7|4171.7|4150.7|4144.7|315
1670855700000|2022-12-12 14:35:00|4171.2|4165.2|4137.7|4131.7|4171.7|4165.7|4132.2|4126.2|267
1670856000000|2022-12-12 14:40:00|4138.2|4132.2|4135.7|4129.7|4146.7|4140.7|4127.7|4121.7|282
1670856300000|2022-12-12 14:45:00|4135.2|4129.2|4134.7|4128.7|4138.2|4132.2|4121.7|4115.7|206
1670856600000|2022-12-12 14:50:00|4134.2|4128.2|4112.7|4106.7|4135.2|4129.2|4112.7|4106.7|424
1670856900000|2022-12-12 14:55:00|4113.2|4107.2|4119.7|4113.7|4123.2|4117.2|4107.2|4101.2|350
1670857200000|2022-12-12 15:00:00|4119.2|4113.2|4127.2|4121.2|4133.2|4127.2|4119.2|4113.2|128
1670857500000|2022-12-12 15:05:00|4127.7|4121.7|4120.7|4114.7|4128.7|4122.7|4116.7|4110.7|203
1670857800000|2022-12-12 15:10:00|4120.2|4114.2|4113.7|4107.7|4125.2|4119.2|4111.7|4105.7|78
1670858100000|2022-12-12 15:15:00|4113.2|4107.2|4107.7|4101.7|4114.7|4108.7|4100.7|4094.7|150
1670858400000|2022-12-12 15:20:00|4108.2|4102.2|4103.2|4097.2|4112.2|4106.2|4103.2|4097.2|126
1670858700000|2022-12-12 15:25:00|4103.7|4097.7|4099.7|4093.7|4104.7|4098.7|4097.2|4091.2|205
1670859000000|2022-12-12 15:30:00|4099.2|4093.2|4082.7|4076.7|4099.2|4093.2|4079.7|4073.7|379
1670859300000|2022-12-12 15:35:00|4082.2|4076.2|4083.7|4077.7|4090.2|4084.2|4080.7|4074.7|338
1670859600000|2022-12-12 15:40:00|4084.2|4078.2|4096.7|4090.7|4097.2|4091.2|4082.2|4076.2|152
1670859900000|2022-12-12 15:45:00|4096.2|4090.2|4085.7|4079.7|4101.7|4095.7|4083.7|4077.7|84
1670860200000|2022-12-12 15:50:00|4085.2|4079.2|4082.7|4076.7|4086.7|4080.7|4078.2|4072.2|151
1670860500000|2022-12-12 15:55:00|4082.2|4076.2|4086.7|4080.7|4087.2|4081.2|4080.7|4074.7|45
1670860800000|2022-12-12 16:00:00|4087.7|4081.7|4094.2|4088.2|4094.2|4088.2|4083.7|4077.7|89
1670861100000|2022-12-12 16:05:00|4093.7|4087.7|4099.7|4093.7|4100.2|4094.2|4092.7|4086.7|109
1670861400000|2022-12-12 16:10:00|4099.2|4093.2|4089.7|4083.7|4099.2|4093.2|4089.2|4083.2|73
1670861700000|2022-12-12 16:15:00|4089.2|4083.2|4087.2|4081.2|4090.2|4084.2|4086.2|4080.2|117
1670862000000|2022-12-12 16:20:00|4086.7|4080.7|4098.2|4092.2|4098.2|4092.2|4086.2|4080.2|186
1670862300000|2022-12-12 16:25:00|4097.7|4091.7|4093.7|4087.7|4103.2|4097.2|4093.7|4087.7|91
1670862600000|2022-12-12 16:30:00|4094.2|4088.2|4089.2|4083.2|4095.2|4089.2|4087.7|4081.7|32
1670862900000|2022-12-12 16:35:00|4089.7|4083.7|4092.7|4086.7|4094.2|4088.2|4087.7|4081.7|45
1670863200000|2022-12-12 16:40:00|4092.2|4086.2|4095.2|4089.2|4095.2|4089.2|4090.7|4084.7|7
1670863500000|2022-12-12 16:45:00|4095.7|4089.7|4100.7|4094.7|4102.7|4096.7|4094.7|4088.7|75
1670863800000|2022-12-12 16:50:00|4100.2|4094.2|4098.7|4092.7|4104.7|4098.7|4097.7|4091.7|28
1670864100000|2022-12-12 16:55:00|4099.2|4093.2|4104.7|4098.7|4105.2|4099.2|4098.7|4092.7|25
1670864400000|2022-12-12 17:00:00|4104.2|4098.2|4111.2|4105.2|4112.7|4106.7|4102.2|4096.2|98
1670864700000|2022-12-12 17:05:00|4111.7|4105.7|4114.2|4108.2|4114.7|4108.7|4111.7|4105.7|20
1670865000000|2022-12-12 17:10:00|4114.7|4108.7|4110.7|4104.7|4116.2|4110.2|4110.2|4104.2|30
1670865300000|2022-12-12 17:15:00|4110.2|4104.2|4111.2|4105.2|4113.7|4107.7|4110.2|4104.2|14
1670865600000|2022-12-12 17:20:00|4111.7|4105.7|4113.2|4107.2|4115.2|4109.2|4111.7|4105.7|8
1670865900000|2022-12-12 17:25:00|4112.7|4106.7|4112.7|4106.7|4112.7|4106.7|4110.7|4104.7|4
1670866200000|2022-12-12 17:30:00|4112.2|4106.2|4113.7|4107.7|4115.7|4109.7|4109.2|4103.2|6
1670866500000|2022-12-12 17:35:00|4114.7|4108.7|4113.7|4107.7|4116.2|4110.2|4112.2|4106.2|14
1670866800000|2022-12-12 17:40:00|4114.2|4108.2|4112.7|4106.7|4116.2|4110.2|4110.7|4104.7|9
1670867100000|2022-12-12 17:45:00|4113.2|4107.2|4114.7|4108.7|4116.2|4110.2|4113.2|4107.2|3
1670867400000|2022-12-12 17:50:00|4115.2|4109.2|4120.2|4114.2|4120.7|4114.7|4114.7|4108.7|11
1670867700000|2022-12-12 17:55:00|4119.7|4113.7|4121.7|4115.7|4121.7|4115.7|4118.2|4112.2|10
1670868000000|2022-12-12 18:00:00|4121.2|4115.2|4114.7|4108.7|4124.2|4118.2|4113.2|4107.2|52
1670868300000|2022-12-12 18:05:00|4115.2|4109.2|4117.2|4111.2|4118.2|4112.2|4114.7|4108.7|3
1670868600000|2022-12-12 18:10:00|4117.7|4111.7|4112.7|4106.7|4117.7|4111.7|4110.7|4104.7|19
1670868900000|2022-12-12 18:15:00|4112.2|4106.2|4114.7|4108.7|4115.2|4109.2|4111.2|4105.2|5
1670869200000|2022-12-12 18:20:00|4114.2|4108.2|4111.7|4105.7|4114.7|4108.7|4111.2|4105.2|5
1670869500000|2022-12-12 18:25:00|4111.2|4105.2|4109.2|4103.2|4112.2|4106.2|4107.2|4101.2|24
1670869800000|2022-12-12 18:30:00|4108.7|4102.7|4109.2|4103.2|4109.2|4103.2|4105.2|4099.2|10
1670870100000|2022-12-12 18:35:00|4108.7|4102.7|4108.7|4102.7|4111.2|4105.2|4107.7|4101.7|23
1670870400000|2022-12-12 18:40:00|4109.2|4103.2|4104.7|4098.7|4109.2|4103.2|4104.2|4098.2|21
1670870700000|2022-12-12 18:45:00|4104.2|4098.2|4108.2|4102.2|4109.2|4103.2|4103.7|4097.7|34
1670871000000|2022-12-12 18:50:00|4108.7|4102.7|4105.7|4099.7|4109.2|4103.2|4105.2|4099.2|41
1670871300000|2022-12-12 18:55:00|4106.2|4100.2|4112.8|4103.8|4112.8|4105.2|4106.2|4100.2|27
1670871600000|2022-12-12 19:00:00|4112.9|4103.9|4110.2|4101.2|4113.9|4104.9|4108.9|4099.9|0
1670871900000|2022-12-12 19:05:00|4110.3|4101.3|4109.1|4100.1|4111|4102|4108.3|4099.3|0
1670872200000|2022-12-12 19:10:00|4109|4100|4112.5|4103.5|4112.5|4103.5|4108.9|4099.9|0
1670872500000|2022-12-12 19:15:00|4112.4|4103.4|4114.3|4105.3|4115|4106|4111.9|4102.9|0
1670872800000|2022-12-12 19:20:00|4114.2|4105.2|4119.6|4110.6|4119.7|4110.7|4114.2|4105.2|0
1670873100000|2022-12-12 19:25:00|4119.7|4110.7|4122.7|4113.7|4124.3|4115.3|4119.6|4110.6|0
1670873400000|2022-12-12 19:30:00|4122.6|4113.6|4120.5|4111.5|4122.7|4113.7|4119.5|4110.5|0
1670873700000|2022-12-12 19:35:00|4120.4|4111.4|4119.8|4110.8|4122|4113|4118.7|4109.7|0
1670874000000|2022-12-12 19:40:00|4119.9|4110.9|4123.3|4114.3|4123.9|4114.9|4119.8|4110.8|0
1670874300000|2022-12-12 19:45:00|4123.4|4114.4|4125.5|4116.5|4125.6|4116.6|4123.3|4114.3|0
1670874600000|2022-12-12 19:50:00|4125.4|4116.4|4128.8|4119.8|4128.8|4119.8|4124.9|4115.9|0
1670874900000|2022-12-12 19:55:00|4128.9|4119.9|4131|4122|4131.5|4122.5|4128.8|4119.8|0
1670875200000|2022-12-12 20:00:00|4131.1|4122.1|4129.2|4120.2|4131.9|4122.9|4129.2|4120.2|0
1670875500000|2022-12-12 20:05:00|4129.3|4120.3|4132.5|4123.5|4132.6|4123.6|4128.3|4119.3|0
1670875800000|2022-12-12 20:10:00|4132.6|4123.6|4135.2|4126.2|4137.7|4128.7|4132.5|4123.5|0
1670876100000|2022-12-12 20:15:00|4135.3|4126.3|4138.2|4129.2|4140.5|4131.5|4135.2|4126.2|0
1670876400000|2022-12-12 20:20:00|4138.1|4129.1|4140.7|4131.7|4140.8|4131.8|4137.9|4128.9|0
1670876700000|2022-12-12 20:25:00|4140.8|4131.8|4141|4132|4142.2|4133.2|4140.3|4131.3|0
1670877000000|2022-12-12 20:30:00|4141.1|4132.1|4141.3|4132.3|4141.4|4132.4|4139.5|4130.5|0
1670877300000|2022-12-12 20:35:00|4141.4|4132.4|4140.4|4131.4|4141.4|4132.4|4138.4|4129.4|0
1670877600000|2022-12-12 20:40:00|4142.5|4133.5|4139.3|4130.3|4144|4135|4138.3|4129.3|0
1670877900000|2022-12-12 20:45:00|4139.2|4130.2|4150.2|4141.2|4150.6|4141.6|4138.6|4129.6|0
1670878200000|2022-12-12 20:50:00|4150.1|4141.1|4153|4144|4154.2|4145.2|4147.3|4138.3|0
1670878500000|2022-12-12 20:55:00|4153.1|4144.1|4151.3|4142.3|4155|4146|4150|4141|0
1670878800000|2022-12-12 21:00:00|4151.1|4142.1|4147.7|4138.7|4151.2|4142.2|4147.1|4138.1|0
1670879100000|2022-12-12 21:05:00|4147.5|4138.5|4145.8|4136.8|4147.7|4138.7|4145.8|4136.8|0
1670879400000|2022-12-12 21:10:00|4145.6|4136.6|4146.6|4137.6|4147.1|4138.1|4145.6|4136.6|0
1670879700000|2022-12-12 21:15:00|4146.8|4137.8|4146|4137|4146.8|4137.8|4145.6|4136.6|0
1670880000000|2022-12-12 21:20:00|4145.9|4136.9|4145.6|4136.6|4146|4137|4145|4136|0
1670880300000|2022-12-12 21:25:00|4145.7|4136.7|4146.2|4137.2|4146.4|4137.4|4145.4|4136.4|0
1670880600000|2022-12-12 21:30:00|4146|4137|4146|4137|4146.2|4137.2|4145.6|4136.6|0
1670880900000|2022-12-12 21:35:00|4145.8|4136.8|4145.2|4136.2|4145.8|4136.8|4145.2|4136.2|0
1670881200000|2022-12-12 21:40:00|4145.4|4136.4|4143.7|4134.7|4146|4137|4143.5|4134.5|0
1670881500000|2022-12-12 21:45:00|4143.5|4134.5|4143.7|4134.7|4143.9|4134.9|4143.5|4134.5|0
1670881800000|2022-12-12 21:50:00|4143.6|4134.6|4144|4135|4144.6|4135.6|4143.5|4134.5|0
1670882100000|2022-12-12 21:55:00|4144.2|4135.2|4144.4|4135.4|4144.7|4135.7|4144|4135|0
1670882400000|2022-12-12 22:00:00|4144.5|4135.5|4143.4|4134.4|4144.6|4135.6|4143.4|4134.4|0
1670882700000|2022-12-12 22:05:00|4143.6|4134.6|4143.5|4134.5|4143.7|4134.7|4143|4134|0
1670883000000|2022-12-12 22:10:00|4143.6|4134.6|4139.1|4130.1|4143.6|4134.6|4139|4130|0
1670883300000|2022-12-12 22:15:00|4139.2|4130.2|4139.1|4130.1|4139.2|4130.2|4139|4130|0
1670883600000|2022-12-12 22:20:00|4138.8|4129.8|4139.1|4130.1|4139.2|4130.2|4138.8|4129.8|0
1670883900000|2022-12-12 22:25:00|4139.3|4130.3|4139.7|4130.7|4139.9|4130.9|4139.3|4130.3|0
1670884200000|2022-12-12 22:30:00|4139.4|4130.4|4139.8|4130.8|4139.8|4130.8|4139.4|4130.4|0
1670884500000|2022-12-12 22:35:00|4139.9|4130.9|4139.9|4130.9|4140.3|4131.3|4139.7|4130.7|0
1670884800000|2022-12-12 22:40:00|4140.2|4131.2|4140.5|4131.5|4140.5|4131.5|4140|4131|0
1670885100000|2022-12-12 22:45:00|4140.2|4131.2|4144.1|4135.1|4144.1|4135.1|4139.6|4130.6|0
1670885400000|2022-12-12 22:50:00|4144|4135|4144.1|4135.1|4144.1|4135.1|4143.9|4134.9|0
1670885700000|2022-12-12 22:55:00|4144|4135|4144.3|4135.3|4144.5|4135.5|4143.8|4134.8|0
1670886000000|2022-12-12 23:00:00|4145|4136|4145.5|4136.5|4145.7|4136.7|4144.3|4135.3|0
1670886300000|2022-12-12 23:05:00|4145.4|4136.4|4146.2|4137.2|4146.3|4137.3|4145.1|4136.1|0
1670886600000|2022-12-12 23:10:00|4146.3|4137.3|4145.1|4136.1|4146.5|4137.5|4145.1|4136.1|0
1670886900000|2022-12-12 23:15:00|4144.9|4135.9|4145.3|4136.3|4145.7|4136.7|4144.9|4135.9|0
1670887200000|2022-12-12 23:20:00|4145.4|4136.4|4145.3|4136.3|4145.9|4136.9|4145.1|4136.1|0
1670887500000|2022-12-12 23:25:00|4145.2|4136.2|4145.8|4136.8|4145.9|4136.9|4145.1|4136.1|0
1670887800000|2022-12-12 23:30:00|4145.7|4136.7|4147.2|4138.2|4147.2|4138.2|4145.1|4136.1|0
1670888100000|2022-12-12 23:35:00|4147.1|4138.1|4147.2|4138.2|4147.4|4138.4|4147|4138|0
1670888400000|2022-12-12 23:40:00|4147.3|4138.3|4148|4139|4148|4139|4146.4|4137.4|0
1670888700000|2022-12-12 23:45:00|4147.9|4138.9|4149.5|4140.5|4149.9|4140.9|4147.2|4138.2|0
1670889000000|2022-12-12 23:50:00|4149.6|4140.6|4148.8|4139.8|4150.5|4141.5|4148.6|4139.6|0
1670889300000|2022-12-12 23:55:00|4149|4140|4148.8|4139.8|4149|4140|4148.2|4139.2|0
1670889600000|2022-12-13 00:00:00|4149|4140|4149.9|4140.9|4151|4142|4149|4140|0
1670889900000|2022-12-13 00:05:00|4149.7|4140.7|4149.5|4140.5|4150.7|4141.7|4149.3|4140.3|0
1670890200000|2022-12-13 00:10:00|4149.7|4140.7|4149.7|4140.7|4151.1|4142.1|4149.5|4140.5|0
1670890500000|2022-12-13 00:15:00|4149.9|4140.9|4149.1|4140.1|4150.3|4141.3|4148.9|4139.9|0
1670890800000|2022-12-13 00:20:00|4148.9|4139.9|4149.9|4140.9|4150.4|4141.4|4148.9|4139.9|0
1670891100000|2022-12-13 00:25:00|4149.7|4140.7|4150|4141|4150|4141|4148.9|4139.9|0
1670891400000|2022-12-13 00:30:00|4149.9|4140.9|4149.9|4140.9|4150.1|4141.1|4148.9|4139.9|0
1670891700000|2022-12-13 00:35:00|4150|4141|4149.9|4140.9|4150.3|4141.3|4149.1|4140.1|0
1670892000000|2022-12-13 00:40:00|4149.7|4140.7|4150.1|4141.1|4150.1|4141.1|4149.5|4140.5|0
1670892300000|2022-12-13 00:45:00|4150.3|4141.3|4151.4|4142.4|4152.2|4143.2|4149.5|4140.5|0
1670892600000|2022-12-13 00:50:00|4151.3|4142.3|4153.1|4144.1|4153.3|4144.3|4150.7|4141.7|0
1670892900000|2022-12-13 00:55:00|4153.3|4144.3|4152.7|4143.7|4153.5|4144.5|4152.1|4143.1|0
1670893200000|2022-12-13 01:00:00|4152.6|4143.6|4143.6|4134.6|4152.7|4143.7|4143|4134|0
1670893500000|2022-12-13 01:05:00|4143.4|4134.4|4143.3|4134.3|4143.5|4134.5|4142.6|4133.6|0
1670893800000|2022-12-13 01:10:00|4143.2|4134.2|4143.7|4134.7|4144.3|4135.3|4143|4134|0
1670894100000|2022-12-13 01:15:00|4145.1|4136.1|4167.2|4163.2|4174.2|4170.2|4134.2|4130.2|961
1670894400000|2022-12-13 01:20:00|4166.7|4162.7|4159.2|4155.2|4176.2|4172.2|4154.7|4150.7|458
1670894700000|2022-12-13 01:25:00|4160.7|4156.7|4152.7|4148.7|4164.7|4160.7|4148.7|4144.7|1676
1670895000000|2022-12-13 01:30:00|4150.7|4146.7|4167.5|4163.5|4193.2|4189.2|4150.2|4146.2|4462
1670895300000|2022-12-13 01:35:00|4168|4164|4176|4172|4190.5|4186.5|4167|4163|1518
1670895600000|2022-12-13 01:40:00|4175|4171|4197|4193|4211|4207|4173.5|4169.5|2112
1670895900000|2022-12-13 01:45:00|4197.5|4193.5|4191|4187|4209|4205|4189|4185|1766
1670896200000|2022-12-13 01:50:00|4191.5|4187.5|4201|4197|4202|4198|4172.5|4168.5|1513
1670896500000|2022-12-13 01:55:00|4201.5|4197.5|4206.5|4202.5|4226|4222|4199|4195|1682
1670896800000|2022-12-13 02:00:00|4207|4203|4229|4225|4236|4232|4204|4200|1094
1670897100000|2022-12-13 02:05:00|4228|4224|4227.5|4223.5|4242|4238|4226|4222|1625
1670897400000|2022-12-13 02:10:00|4228|4224|4234.5|4230.5|4239.5|4235.5|4224.5|4220.5|663
1670897700000|2022-12-13 02:15:00|4234|4230|4249|4245|4249|4245|4228|4224|1054
1670898000000|2022-12-13 02:20:00|4250|4246|4257|4253|4261|4257|4248|4244|1802
1670898300000|2022-12-13 02:25:00|4257.5|4253.5|4239.5|4235.5|4261|4257|4237|4233|1204
1670898600000|2022-12-13 02:30:00|4240|4236|4232|4228|4242|4238|4231|4227|736
1670898900000|2022-12-13 02:35:00|4231.5|4227.5|4248|4244|4250|4246|4227.5|4223.5|932
1670899200000|2022-12-13 02:40:00|4246|4242|4274.5|4270.5|4275|4271|4246|4242|2431
1670899500000|2022-12-13 02:45:00|4275|4271|4272|4268|4280|4276|4265.5|4261.5|1372
1670899800000|2022-12-13 02:50:00|4272.5|4268.5|4268|4264|4283.5|4279.5|4264|4260|1288
1670900100000|2022-12-13 02:55:00|4267|4263|4260|4256|4269.5|4265.5|4255|4251|780
1670900400000|2022-12-13 03:00:00|4261|4257|4250|4246|4267|4263|4242|4238|2436
1670900700000|2022-12-13 03:05:00|4250.5|4246.5|4239|4235|4254|4250|4236|4232|1192
1670901000000|2022-12-13 03:10:00|4240|4236|4245|4241|4254|4250|4237|4233|867
1670901300000|2022-12-13 03:15:00|4244.5|4240.5|4229.5|4225.5|4246.5|4242.5|4229|4225|934
1670901600000|2022-12-13 03:20:00|4230|4226|4209|4205|4230|4226|4205.5|4201.5|1878
1670901900000|2022-12-13 03:25:00|4208|4204|4207|4203|4213|4209|4197|4193|1426
1670902200000|2022-12-13 03:30:00|4206|4202|4229|4225|4229.5|4225.5|4203|4199|982
1670902500000|2022-12-13 03:35:00|4229.5|4225.5|4228.5|4224.5|4233.5|4229.5|4226|4222|785
1670902800000|2022-12-13 03:40:00|4228|4224|4227|4223|4235|4231|4224|4220|246
1670903100000|2022-12-13 03:45:00|4226.5|4222.5|4223.5|4219.5|4232|4228|4223|4219|279
1670903400000|2022-12-13 03:50:00|4223|4219|4232|4228|4234|4230|4223|4219|269
1670903700000|2022-12-13 03:55:00|4231.5|4227.5|4229|4225|4231.5|4227.5|4224|4220|88
1670904000000|2022-12-13 04:00:00|4229.5|4225.5|4228.4|4219.4|4229.5|4225.5|4228.4|4219.4|0
1670904300000|2022-12-13 04:05:00|4228.5|4219.5|4228.6|4219.6|4229.2|4220.2|4228|4219|0
1670904600000|2022-12-13 04:10:00|4228.8|4219.8|4229.1|4220.1|4229.3|4220.3|4228.6|4219.6|0
1670904900000|2022-12-13 04:15:00|4229.3|4220.3|4229.2|4220.2|4229.6|4220.6|4229.1|4220.1|0
1670905200000|2022-12-13 04:20:00|4229|4220|4228.7|4219.7|4229.4|4220.4|4228.7|4219.7|0
1670905500000|2022-12-13 04:25:00|4228.5|4219.5|4228.7|4219.7|4228.9|4219.9|4228.3|4219.3|0
1670905800000|2022-12-13 04:30:00|4228.9|4219.9|4227.8|4218.8|4228.9|4219.9|4226.4|4217.4|0
1670906100000|2022-12-13 04:35:00|4228|4219|4227.5|4218.5|4228.3|4219.3|4227.5|4218.5|0
1670906400000|2022-12-13 04:40:00|4227.7|4218.7|4228.1|4219.1|4228.3|4219.3|4227.7|4218.7|0
1670906700000|2022-12-13 04:45:00|4227.9|4218.9|4229|4220|4229.1|4220.1|4227.9|4218.9|0
1670907000000|2022-12-13 04:50:00|4228.8|4219.8|4229.5|4220.5|4229.7|4220.7|4228.8|4219.8|0
1670907300000|2022-12-13 04:55:00|4229.6|4220.6|4229.6|4220.6|4229.9|4220.9|4229|4220|0
1670907600000|2022-12-13 05:00:00|4229.8|4220.8|4223.5|4219.5|4232.5|4228.5|4218|4214|849
1670907900000|2022-12-13 05:05:00|4224|4220|4209.5|4205.5|4234|4230|4207.5|4203.5|841
1670908200000|2022-12-13 05:10:00|4210|4206|4213.5|4209.5|4220|4216|4206|4202|490
1670908500000|2022-12-13 05:15:00|4214|4210|4217|4213|4223|4219|4211|4207|412
1670908800000|2022-12-13 05:20:00|4217.5|4213.5|4225|4221|4229|4225|4216|4212|516
1670909100000|2022-12-13 05:25:00|4225.5|4221.5|4229.5|4225.5|4230|4226|4219|4215|405
1670909400000|2022-12-13 05:30:00|4230|4226|4227.5|4223.5|4235|4231|4217|4213|521
1670909700000|2022-12-13 05:35:00|4227|4223|4226|4222|4237|4233|4223|4219|391
1670910000000|2022-12-13 05:40:00|4225.5|4221.5|4215.5|4211.5|4226.5|4222.5|4214.5|4210.5|291
1670910300000|2022-12-13 05:45:00|4216|4212|4240|4236|4241|4237|4214|4210|739
1670910600000|2022-12-13 05:50:00|4238.5|4234.5|4253|4249|4259|4255|4232|4228|1258
1670910900000|2022-12-13 05:55:00|4251.5|4247.5|4239|4235|4254|4250|4232.5|4228.5|874
1670911200000|2022-12-13 06:00:00|4239.5|4235.5|4241|4237|4246|4242|4233|4229|533
1670911500000|2022-12-13 06:05:00|4240.5|4236.5|4233|4229|4240.5|4236.5|4227|4223|611
1670911800000|2022-12-13 06:10:00|4232.5|4228.5|4228|4224|4239.5|4235.5|4227|4223|658
1670912100000|2022-12-13 06:15:00|4228.5|4224.5|4238|4234|4240|4236|4225|4221|578
1670912400000|2022-12-13 06:20:00|4237|4233|4235|4231|4239|4235|4231|4227|334
1670912700000|2022-12-13 06:25:00|4234|4230|4228|4224|4237|4233|4226|4222|450
1670913000000|2022-12-13 06:30:00|4227|4223|4226|4222|4232.5|4228.5|4225|4221|233
1670913300000|2022-12-13 06:35:00|4226.5|4222.5|4235|4231|4235.5|4231.5|4226.5|4222.5|362
1670913600000|2022-12-13 06:40:00|4234.5|4230.5|4231.5|4227.5|4237.5|4233.5|4230|4226|303
1670913900000|2022-12-13 06:45:00|4232|4228|4224|4220|4235|4231|4224|4220|366
1670914200000|2022-12-13 06:50:00|4223|4219|4213|4209|4224|4220|4211|4207|875
1670914500000|2022-12-13 06:55:00|4213.5|4209.5|4216.5|4212.5|4221|4217|4211|4207|472
1670914800000|2022-12-13 07:00:00|4217|4213|4220|4216|4221|4217|4213|4209|328
1670915100000|2022-12-13 07:05:00|4220.5|4216.5|4229|4225|4231.5|4227.5|4220|4216|516
1670915400000|2022-12-13 07:10:00|4229.5|4225.5|4228.5|4224.5|4233|4229|4226.5|4222.5|289
1670915700000|2022-12-13 07:15:00|4229|4225|4225.5|4221.5|4231|4227|4219|4215|330
1670916000000|2022-12-13 07:20:00|4226|4222|4223|4219|4227.5|4223.5|4220|4216|261
1670916300000|2022-12-13 07:25:00|4224|4220|4233.5|4229.5|4238.5|4234.5|4221|4217|561
1670916600000|2022-12-13 07:30:00|4233|4229|4228|4224|4233.5|4229.5|4224|4220|188
1670916900000|2022-12-13 07:35:00|4227.5|4223.5|4226|4222|4228|4224|4221|4217|256
1670917200000|2022-12-13 07:40:00|4225|4221|4229|4225|4230|4226|4222|4218|288
1670917500000|2022-12-13 07:45:00|4228.5|4224.5|4218.5|4214.5|4229|4225|4218|4214|426
1670917800000|2022-12-13 07:50:00|4218|4214|4219|4215|4220|4216|4212|4208|948
1670918100000|2022-12-13 07:55:00|4219.5|4215.5|4219.5|4215.5|4222|4218|4212.5|4208.5|593
1670918400000|2022-12-13 08:00:00|4220|4216|4235|4231|4238|4234|4218|4214|1175
1670918700000|2022-12-13 08:05:00|4234.5|4230.5|4227.5|4223.5|4238|4234|4226|4222|1623
1670919000000|2022-12-13 08:10:00|4227|4223|4222|4218|4227|4223|4217.5|4213.5|929
1670919300000|2022-12-13 08:15:00|4223|4219|4224|4220|4224.5|4220.5|4221|4217|929
1670919600000|2022-12-13 08:20:00|4224.5|4220.5|4228.5|4224.5|4231|4227|4223|4219|300
1670919900000|2022-12-13 08:25:00|4228|4224|4236.5|4232.5|4237|4233|4224.5|4220.5|245
1670920200000|2022-12-13 08:30:00|4232.9|4223.9|4231|4222|4233.3|4224.3|4230.8|4221.8|10
1670920500000|2022-12-13 08:35:00|4230.9|4221.9|4230.9|4221.9|4231.2|4222.2|4229.5|4220.5|0
1670920800000|2022-12-13 08:40:00|4231|4222|4232.7|4223.7|4233.5|4224.5|4230.7|4221.7|0
1670921100000|2022-12-13 08:45:00|4232.6|4223.6|4230.3|4221.3|4232.6|4223.6|4230.1|4221.1|0
1670921400000|2022-12-13 08:50:00|4230.2|4221.2|4228.6|4219.6|4231|4222|4228.6|4219.6|0
1670921700000|2022-12-13 08:55:00|4228.4|4219.4|4232.1|4223.1|4232.3|4223.3|4228.1|4219.1|0
1670922000000|2022-12-13 09:00:00|4232.2|4223.2|4232|4223|4233.4|4224.4|4231.5|4222.5|0
1670922300000|2022-12-13 09:05:00|4231.9|4222.9|4234.9|4225.9|4235.4|4226.4|4231.7|4222.7|0
1670922600000|2022-12-13 09:10:00|4234.8|4225.8|4233.6|4224.6|4235.7|4226.7|4232.8|4223.8|0
1670922900000|2022-12-13 09:15:00|4233.8|4224.8|4225.5|4219.5|4233.8|4225.5|4224.5|4218.5|23
1670923200000|2022-12-13 09:20:00|4226|4220|4225.5|4219.5|4228.5|4222.5|4223.5|4217.5|22
1670923500000|2022-12-13 09:25:00|4225|4219|4227.5|4221.5|4229|4223|4224|4218|13
1670923800000|2022-12-13 09:30:00|4228|4222|4229.5|4223.5|4229.5|4223.5|4226|4220|12
1670924100000|2022-12-13 09:35:00|4230|4224|4206.5|4200.5|4230.5|4224.5|4205|4199|186
1670924400000|2022-12-13 09:40:00|4207|4201|4164|4158|4207.5|4201.5|4155.5|4149.5|321
1670924700000|2022-12-13 09:45:00|4164.5|4158.5|4184.5|4178.5|4185|4179|4157.5|4151.5|97
1670925000000|2022-12-13 09:50:00|4185|4179|4191.5|4185.5|4192.5|4186.5|4181.5|4175.5|14
1670925300000|2022-12-13 09:55:00|4192|4186|4190|4184|4195|4189|4185.5|4179.5|30
1670925600000|2022-12-13 10:00:00|4189.5|4183.5|4178|4172|4191|4185|4170.5|4164.5|41
1670925900000|2022-12-13 10:05:00|4178.5|4172.5|4185.5|4179.5|4185.5|4179.5|4178|4172|5
1670926200000|2022-12-13 10:10:00|4185|4179|4186|4180|4187.5|4181.5|4178|4172|5
1670926500000|2022-12-13 10:15:00|4187.5|4178.5|4192.5|4183.5|4193.5|4185.5|4187.5|4178.5|4
1670926800000|2022-12-13 10:20:00|4191.5|4184.5|4196.5|4187.5|4198.5|4190.5|4191.5|4184.5|37
1670927100000|2022-12-13 10:25:00|4195.5|4188.5|4198.5|4190.5|4204.5|4196.5|4194.5|4187.5|22
1670927400000|2022-12-13 10:30:00|4197.5|4191.5|4204.5|4195.5|4204.5|4196.5|4195.5|4188.5|19
1670927700000|2022-12-13 10:35:00|4205.5|4196.5|4201.5|4192.5|4205.5|4196.5|4199.5|4191.5|8
1670928000000|2022-12-13 10:40:00|4200.5|4193.5|4200.5|4192.5|4201.5|4193.5|4197.5|4189.5|6
1670928300000|2022-12-13 10:45:00|4201.5|4191.5|4203.5|4194.5|4205.5|4198.5|4200.5|4191.5|11
1670928600000|2022-12-13 10:50:00|4204.5|4195.5|4210.5|4202.5|4212.5|4204.5|4204.5|4195.5|23
1670928900000|2022-12-13 10:55:00|4209.5|4201.5|4213.5|4204.5|4215.5|4207.5|4209.5|4201.5|17
1670929200000|2022-12-13 11:00:00|4214.5|4205.5|4213.5|4204.5|4215.5|4206.5|4212.5|4204.5|2
1670929500000|2022-12-13 11:05:00|4212.5|4205.5|4211.5|4204.5|4213.5|4205.5|4207.5|4199.5|3
1670929800000|2022-12-13 11:10:00|4210.5|4203.5|4215.5|4207.5|4219.5|4211.5|4210.5|4202.5|15
1670930100000|2022-12-13 11:15:00|4216.5|4208.5|4212.5|4205.5|4216.5|4208.5|4211.5|4202.5|1
1670930400000|2022-12-13 11:20:00|4214.5|4206.5|4217.5|4209.5|4219.5|4211.5|4213.5|4205.5|9
1670930700000|2022-12-13 11:25:00|4216.5|4208.5|4217.5|4209.5|4220.5|4212.5|4215.5|4207.5|7
1670931000000|2022-12-13 11:30:00|4218.5|4210.5|4211.5|4202.5|4219.5|4211.5|4210.5|4201.5|11
1670931300000|2022-12-13 11:35:00|4212.5|4203.5|4213.5|4205.5|4215.5|4207.5|4210.5|4203.5|7
1670931600000|2022-12-13 11:40:00|4214.5|4206.5|4214.5|4206.5|4216.5|4208.5|4213.5|4206.5|2
1670931900000|2022-12-13 11:45:00|4215.5|4207.5|4207.5|4199.5|4215.5|4207.5|4207.5|4198.5|3
1670932200000|2022-12-13 11:50:00|4206.5|4198.5|4208.5|4200.5|4211.5|4204.5|4205.5|4197.5|5
1670932500000|2022-12-13 11:55:00|4207.5|4199.5|4213.5|4206.5|4214.5|4206.5|4207.5|4199.5|3
1670932800000|2022-12-13 12:00:00|4212.5|4205.5|4211.5|4203.5|4213.5|4205.5|4207.5|4200.5|105
1670933100000|2022-12-13 12:05:00|4210.5|4201.5|4208.5|4200.5|4211.5|4203.5|4207.5|4200.5|46
1670933400000|2022-12-13 12:10:00|4209.5|4201.5|4208.5|4201.5|4212.5|4204.5|4208.5|4200.5|10
1670933700000|2022-12-13 12:15:00|4209.5|4200.5|4207.5|4199.5|4209.5|4200.5|4205.5|4197.5|4
1670934000000|2022-12-13 12:20:00|4206.5|4200.5|4212.5|4204.5|4212.5|4204.5|4206.5|4199.5|1
1670934300000|2022-12-13 12:25:00|4213.5|4205.5|4213.5|4205.5|4214.5|4206.5|4212.5|4203.5|0
1670934600000|2022-12-13 12:30:00|4214.5|4206.5|4215.5|4207.5|4217.5|4209.5|4213.5|4205.5|9
1670934900000|2022-12-13 12:35:00|4216.5|4208.5|4215.5|4207.5|4217.5|4210.5|4214.5|4206.5|12
1670935200000|2022-12-13 12:40:00|4214.5|4208.5|4214.5|4206.5|4215.5|4208.5|4213.5|4206.5|1
1670935500000|2022-12-13 12:45:00|4213.5|4205.5|4211.5|4203.5|4214.5|4207.5|4210.5|4203.5|9
1670935800000|2022-12-13 12:50:00|4212.5|4204.5|4209.5|4201.5|4212.5|4204.5|4208.5|4200.5|5
1670936100000|2022-12-13 12:55:00|4208.5|4200.5|4209.5|4201.5|4213.5|4206.5|4207.5|4199.5|18
1670936400000|2022-12-13 13:00:00|4210.5|4202.5|4205.5|4198.5|4210.5|4202.5|4204.5|4196.5|8
1670936700000|2022-12-13 13:05:00|4206.5|4199.5|4202.5|4194.5|4207.5|4199.5|4200.5|4193.5|72
1670937000000|2022-12-13 13:10:00|4201.5|4193.5|4199.5|4192.5|4202.5|4195.5|4198.5|4191.5|19
1670937300000|2022-12-13 13:15:00|4200.5|4193.5|4201.5|4193.5|4202.5|4194.5|4197.5|4190.5|21
1670937600000|2022-12-13 13:20:00|4202.5|4194.5|4206.5|4199.5|4208.5|4201.5|4201.5|4194.5|26
1670937900000|2022-12-13 13:25:00|4205.5|4198.5|4237.5|4212.5|4237.5|4215.5|4205.5|4198.5|114
1670938200000|2022-12-13 13:30:00|4241.5|4213.5|4274.5|4263.5|4316.5|4306.5|4241.5|4213.5|512
1670938500000|2022-12-13 13:35:00|4277.5|4264.5|4282.5|4273.5|4289.5|4280.5|4251.5|4243.5|243
1670938800000|2022-12-13 13:40:00|4281.5|4272.5|4297.5|4288.5|4309.5|4301.5|4280.5|4272.5|387
1670939100000|2022-12-13 13:45:00|4296.5|4289.5|4306.5|4298.5|4315.5|4306.5|4293.5|4286.5|136
1670939400000|2022-12-13 13:50:00|4307.5|4299.5|4299.5|4290.5|4312.5|4305.5|4293.5|4284.5|179
1670939700000|2022-12-13 13:55:00|4300.5|4291.5|4309.5|4303.5|4311.5|4303.5|4297.5|4288.5|78
1670940000000|2022-12-13 14:00:00|4310|4304|4318.5|4312.5|4324|4318|4305|4299|165
1670940300000|2022-12-13 14:05:00|4319|4313|4323|4317|4324|4318|4315|4309|39
1670940600000|2022-12-13 14:10:00|4322.5|4316.5|4344.5|4338.5|4344.5|4338.5|4319.5|4313.5|219
1670940900000|2022-12-13 14:15:00|4345|4339|4354|4348|4357|4351|4344|4338|411
1670941200000|2022-12-13 14:20:00|4353.5|4347.5|4354|4348|4368.5|4362.5|4352.5|4346.5|392
1670941500000|2022-12-13 14:25:00|4353.5|4347.5|4369|4363|4369.5|4363.5|4346.5|4340.5|206
1670941800000|2022-12-13 14:30:00|4370|4364|4338|4332|4370.5|4364.5|4324|4318|777
1670942100000|2022-12-13 14:35:00|4338.5|4332.5|4328|4322|4349.5|4343.5|4318.5|4312.5|203
1670942400000|2022-12-13 14:40:00|4327.5|4321.5|4342.5|4336.5|4346|4340|4323.5|4317.5|202
1670942700000|2022-12-13 14:45:00|4342|4336|4347.5|4341.5|4352|4346|4334.5|4328.5|128
1670943000000|2022-12-13 14:50:00|4347|4341|4365|4359|4365.5|4359.5|4337|4331|306
1670943300000|2022-12-13 14:55:00|4365.5|4359.5|4365|4359|4383.5|4377.5|4361|4355|246
1670943600000|2022-12-13 15:00:00|4366|4360|4352.5|4346.5|4375|4369|4350.5|4344.5|238
1670943900000|2022-12-13 15:05:00|4353|4347|4342|4336|4356.5|4350.5|4326.5|4320.5|236
1670944200000|2022-12-13 15:10:00|4341.5|4335.5|4352.5|4346.5|4359.5|4353.5|4336.5|4330.5|148
1670944500000|2022-12-13 15:15:00|4353|4347|4351.5|4345.5|4357|4351|4340|4334|129
1670944800000|2022-12-13 15:20:00|4351|4345|4329.5|4323.5|4356.5|4350.5|4327.5|4321.5|166
1670945100000|2022-12-13 15:25:00|4329|4323|4318.5|4312.5|4329|4323|4313|4307|164
1670945400000|2022-12-13 15:30:00|4319|4313|4318.5|4312.5|4320.5|4314.5|4298.5|4292.5|270
1670945700000|2022-12-13 15:35:00|4319|4313|4290|4284|4321|4315|4290|4284|135
1670946000000|2022-12-13 15:40:00|4289.5|4283.5|4311|4305|4313|4307|4289.5|4283.5|84
1670946300000|2022-12-13 15:45:00|4311.5|4305.5|4303|4297|4315.5|4309.5|4299|4293|85
1670946600000|2022-12-13 15:50:00|4302.5|4296.5|4306.5|4300.5|4314.5|4308.5|4300.5|4294.5|121
1670946900000|2022-12-13 15:55:00|4307|4301|4307|4301|4312|4306|4300|4294|101
1670947200000|2022-12-13 16:00:00|4307.5|4301.5|4303.5|4297.5|4315|4309|4298.5|4292.5|40
1670947500000|2022-12-13 16:05:00|4302.5|4296.5|4300.5|4294.5|4307.5|4301.5|4296.5|4290.5|52
1670947800000|2022-12-13 16:10:00|4301|4295|4304.5|4298.5|4306|4300|4297.5|4291.5|30
1670948100000|2022-12-13 16:15:00|4304|4298|4299.5|4293.5|4305.5|4299.5|4294|4288|42
1670948400000|2022-12-13 16:20:00|4299|4293|4297.5|4291.5|4301|4295|4293|4287|22
1670948700000|2022-12-13 16:25:00|4297|4291|4294.5|4288.5|4298.5|4292.5|4293|4287|43
1670949000000|2022-12-13 16:30:00|4295|4289|4299.5|4293.5|4301.5|4295.5|4292.5|4286.5|91
1670949300000|2022-12-13 16:35:00|4299|4293|4284.5|4278.5|4301|4295|4281.5|4275.5|85
1670949600000|2022-12-13 16:40:00|4285|4279|4270.5|4264.5|4286|4280|4268|4262|262
1670949900000|2022-12-13 16:45:00|4271.5|4265.5|4260.5|4254.5|4273|4267|4258.5|4252.5|258
1670950200000|2022-12-13 16:50:00|4260|4254|4257.5|4251.5|4260.5|4254.5|4248.5|4242.5|94
1670950500000|2022-12-13 16:55:00|4258|4252|4257.5|4251.5|4258|4252|4251|4245|39
1670950800000|2022-12-13 17:00:00|4258|4252|4258.5|4252.5|4262|4256|4255.5|4249.5|49
1670951100000|2022-12-13 17:05:00|4258|4252|4243|4237|4258|4252|4243|4237|84
1670951400000|2022-12-13 17:10:00|4243.5|4237.5|4234.5|4228.5|4243.5|4237.5|4229.5|4223.5|210
1670951700000|2022-12-13 17:15:00|4234|4228|4210.5|4204.5|4234|4228|4209.5|4203.5|110
1670952000000|2022-12-13 17:20:00|4210|4204|4224.5|4218.5|4231.5|4225.5|4209.5|4203.5|74
1670952300000|2022-12-13 17:25:00|4225|4219|4221.5|4215.5|4228.5|4222.5|4216.5|4210.5|21
1670952600000|2022-12-13 17:30:00|4221|4215|4217.5|4211.5|4221|4215|4210.5|4204.5|53
1670952900000|2022-12-13 17:35:00|4217|4211|4221.5|4215.5|4224|4218|4214.5|4208.5|204
1670953200000|2022-12-13 17:40:00|4221|4215|4217|4211|4223.5|4217.5|4212|4206|216
1670953500000|2022-12-13 17:45:00|4220.5|4214.5|4219.5|4213.5|4228.5|4222.5|4219|4213|99
1670953800000|2022-12-13 17:50:00|4220.5|4214.5|4229|4223|4231.5|4225.5|4219.5|4213.5|27
1670954100000|2022-12-13 17:55:00|4228.5|4222.5|4236.5|4230.5|4237|4231|4227|4221|27
1670954400000|2022-12-13 18:00:00|4236|4230|4237|4231|4240.5|4234.5|4232.5|4226.5|37
1670954700000|2022-12-13 18:05:00|4237.5|4231.5|4236.5|4230.5|4239.5|4233.5|4234.5|4228.5|14
1670955000000|2022-12-13 18:10:00|4236|4230|4240.5|4234.5|4243.5|4237.5|4234.5|4228.5|37
1670955300000|2022-12-13 18:15:00|4241|4235|4240|4234|4244|4238|4236|4230|59
1670955600000|2022-12-13 18:20:00|4240.5|4234.5|4247.5|4241.5|4247.5|4241.5|4240|4234|27
1670955900000|2022-12-13 18:25:00|4248|4242|4250.5|4244.5|4252|4246|4245.5|4239.5|17
1670956200000|2022-12-13 18:30:00|4251|4245|4246|4240|4255|4249|4246|4240|11
1670956500000|2022-12-13 18:35:00|4246.5|4240.5|4239|4233|4247|4241|4239|4233|29
1670956800000|2022-12-13 18:40:00|4238.5|4232.5|4236.5|4230.5|4238.5|4232.5|4231.5|4225.5|20
1670957100000|2022-12-13 18:45:00|4237|4231|4228.5|4222.5|4237|4231|4226|4220|18
1670957400000|2022-12-13 18:50:00|4228|4222|4215.5|4209.5|4231.5|4225.5|4215.5|4209.5|40
1670957700000|2022-12-13 18:55:00|4215|4209|4218.3|4209.3|4221|4215|4212.5|4206.5|69
1670958000000|2022-12-13 19:00:00|4218.2|4209.2|4225.6|4216.6|4225.6|4216.6|4218.2|4209.2|1
1670958300000|2022-12-13 19:05:00|4225.7|4216.7|4220.9|4211.9|4225.7|4216.7|4219.5|4210.5|0
1670958600000|2022-12-13 19:10:00|4220.8|4211.8|4220.7|4211.7|4221.6|4212.6|4217.7|4208.7|0
1670958900000|2022-12-13 19:15:00|4220.8|4211.8|4222.2|4213.2|4224.1|4215.1|4220.6|4211.6|0
1670959200000|2022-12-13 19:20:00|4222.1|4213.1|4223.9|4214.9|4224|4215|4220.1|4211.1|0
1670959500000|2022-12-13 19:25:00|4224|4215|4227.8|4218.8|4227.9|4218.9|4222.3|4213.3|0
1670959800000|2022-12-13 19:30:00|4227.9|4218.9|4227.4|4218.4|4229.9|4220.9|4226|4217|0
1670960100000|2022-12-13 19:35:00|4227.3|4218.3|4233|4224|4233.1|4224.1|4227.2|4218.2|0
1670960400000|2022-12-13 19:40:00|4233.1|4224.1|4239.3|4230.3|4241|4232|4232.6|4223.6|0
1670960700000|2022-12-13 19:45:00|4239.4|4230.4|4238.5|4229.5|4240.2|4231.2|4238.1|4229.1|0
1670961000000|2022-12-13 19:50:00|4238.4|4229.4|4228.4|4219.4|4238.5|4229.5|4228.3|4219.3|0
1670961300000|2022-12-13 19:55:00|4228.3|4219.3|4231.2|4222.2|4232|4223|4226.7|4217.7|0
1670961600000|2022-12-13 20:00:00|4231.3|4222.3|4219.4|4210.4|4231.3|4222.3|4218.3|4209.3|0
1670961900000|2022-12-13 20:05:00|4219.5|4210.5|4222.5|4213.5|4222.8|4213.8|4218.2|4209.2|0
1670962200000|2022-12-13 20:10:00|4222.6|4213.6|4223.1|4214.1|4224|4215|4220.2|4211.2|0
1670962500000|2022-12-13 20:15:00|4223.2|4214.2|4228.8|4219.8|4229.3|4220.3|4222|4213|0
1670962800000|2022-12-13 20:20:00|4228.7|4219.7|4230|4221|4230.1|4221.1|4226.6|4217.6|0
1670963100000|2022-12-13 20:25:00|4229.9|4220.9|4230.2|4221.2|4230.4|4221.4|4227.2|4218.2|0
1670963400000|2022-12-13 20:30:00|4230.1|4221.1|4237.4|4228.4|4238.4|4229.4|4230.1|4221.1|0
1670963700000|2022-12-13 20:35:00|4237.3|4228.3|4232.1|4223.1|4237.6|4228.6|4229|4220|0
1670964000000|2022-12-13 20:40:00|4232.2|4223.2|4234.3|4225.3|4235.2|4226.2|4231.6|4222.6|0
1670964300000|2022-12-13 20:45:00|4234.5|4225.5|4231.8|4222.8|4237.8|4228.8|4231.8|4222.8|0
1670964600000|2022-12-13 20:50:00|4231.9|4222.9|4236.9|4227.9|4239.5|4230.5|4231.9|4222.9|0
1670964900000|2022-12-13 20:55:00|4236.8|4227.8|4232.1|4223.1|4236.8|4227.8|4230.3|4221.3|0
1670965200000|2022-12-13 21:00:00|4232.3|4223.3|4228.8|4219.8|4232.3|4223.3|4228.3|4219.3|0
1670965500000|2022-12-13 21:05:00|4229|4220|4234|4225|4234.8|4225.8|4229|4220|0
1670965800000|2022-12-13 21:10:00|4234.2|4225.2|4232.1|4223.1|4234.2|4225.2|4231.1|4222.1|0
1670966100000|2022-12-13 21:15:00|4231.9|4222.9|4232.7|4223.7|4234.4|4225.4|4231.7|4222.7|0
1670966400000|2022-12-13 21:20:00|4232.9|4223.9|4231.7|4222.7|4232.9|4223.9|4231.2|4222.2|0
1670966700000|2022-12-13 21:25:00|4231.8|4222.8|4232.3|4223.3|4232.3|4223.3|4230.8|4221.8|0
1670967000000|2022-12-13 21:30:00|4232.1|4223.1|4235.8|4226.8|4236.2|4227.2|4232.1|4223.1|0
1670967300000|2022-12-13 21:35:00|4235.9|4226.9|4236.4|4227.4|4236.4|4227.4|4235.5|4226.5|0
1670967600000|2022-12-13 21:40:00|4236.6|4227.6|4237.7|4228.7|4238.1|4229.1|4235.8|4226.8|0
1670967900000|2022-12-13 21:45:00|4237.5|4228.5|4236.2|4227.2|4237.7|4228.7|4235.8|4226.8|0
1670968200000|2022-12-13 21:50:00|4236|4227|4235.2|4226.2|4236.2|4227.2|4234.8|4225.8|0
1670968500000|2022-12-13 21:55:00|4235|4226|4235.6|4226.6|4236.2|4227.2|4235|4226|0
1670968800000|2022-12-13 22:00:00|4235.7|4226.7|4236.2|4227.2|4236.2|4227.2|4235.7|4226.7|0
1670969100000|2022-12-13 22:05:00|4236.1|4227.1|4236.2|4227.2|4236.2|4227.2|4236|4227|0
1670969400000|2022-12-13 22:10:00|4236.3|4227.3|4236.2|4227.2|4236.4|4227.4|4236.1|4227.1|0
1670970000000|2022-12-13 22:20:00|4235.6|4226.6|4235.8|4226.8|4235.9|4226.9|4235.6|4226.6|0
1670970300000|2022-12-13 22:25:00|4235.9|4226.9|4236.1|4227.1|4236.4|4227.4|4235.6|4226.6|0
1670970600000|2022-12-13 22:30:00|4236.4|4227.4|4235.9|4226.9|4236.4|4227.4|4235.9|4226.9|0
1670970900000|2022-12-13 22:35:00|4236.1|4227.1|4235.9|4226.9|4236.1|4227.1|4235.9|4226.9|0
1670971200000|2022-12-13 22:40:00|4236.1|4227.1|4236.1|4227.1|4236.1|4227.1|4236|4227|0
1670971500000|2022-12-13 22:45:00|4236.2|4227.2|4236.1|4227.1|4236.3|4227.3|4235.8|4226.8|0
1670971800000|2022-12-13 22:50:00|4236.3|4227.3|4236.2|4227.2|4236.4|4227.4|4236.1|4227.1|0
1670972100000|2022-12-13 22:55:00|4235.7|4226.7|4235.9|4226.9|4235.9|4226.9|4235.6|4226.6|0
1670972400000|2022-12-13 23:00:00|4236.5|4227.5|4238.5|4229.5|4239.1|4230.1|4235.7|4226.7|0
1670972700000|2022-12-13 23:05:00|4238.6|4229.6|4240.4|4231.4|4240.8|4231.8|4238.6|4229.6|0
1670973000000|2022-12-13 23:10:00|4240.5|4231.5|4238.3|4229.3|4241|4232|4238.1|4229.1|0
1670973300000|2022-12-13 23:15:00|4238.1|4229.1|4238.1|4229.1|4239.1|4230.1|4237.9|4228.9|0
1670973600000|2022-12-13 23:20:00|4238.3|4229.3|4237.9|4228.9|4238.8|4229.8|4237.1|4228.1|0
1670973900000|2022-12-13 23:25:00|4238.1|4229.1|4237.7|4228.7|4239.1|4230.1|4237.5|4228.5|0
1670974200000|2022-12-13 23:30:00|4238.1|4229.1|4238.7|4229.7|4238.9|4229.9|4237.7|4228.7|0
1670974500000|2022-12-13 23:35:00|4238.6|4229.6|4237.8|4228.8|4239.1|4230.1|4237.8|4228.8|0
1670974800000|2022-12-13 23:40:00|4237.7|4228.7|4238.3|4229.3|4238.3|4229.3|4237.3|4228.3|0
1670975100000|2022-12-13 23:45:00|4238.1|4229.1|4237.7|4228.7|4238.7|4229.7|4236.9|4227.9|0
1670975400000|2022-12-13 23:50:00|4237.5|4228.5|4238.5|4229.5|4238.9|4229.9|4237.5|4228.5|0
1670975700000|2022-12-13 23:55:00|4238.7|4229.7|4237.7|4228.7|4238.7|4229.7|4237.3|4228.3|0
1670976000000|2022-12-14 00:00:00|4237.6|4228.6|4237.3|4228.3|4238.3|4229.3|4236.2|4227.2|0
1670976300000|2022-12-14 00:05:00|4237.1|4228.1|4238|4229|4238.5|4229.5|4236.8|4227.8|0
1670976600000|2022-12-14 00:10:00|4238.2|4229.2|4239.6|4230.6|4240.3|4231.3|4238|4229|0
1670976900000|2022-12-14 00:15:00|4239.5|4230.5|4240.2|4231.2|4240.4|4231.4|4238.9|4229.9|0
1670977200000|2022-12-14 00:20:00|4240|4231|4242.9|4233.9|4244.7|4235.7|4239.5|4230.5|0
1670977500000|2022-12-14 00:25:00|4242.8|4233.8|4241.5|4232.5|4243.2|4234.2|4240.5|4231.5|0
1670977800000|2022-12-14 00:30:00|4241.3|4232.3|4242.1|4233.1|4242.8|4233.8|4241.1|4232.1|0
1670978100000|2022-12-14 00:35:00|4242.2|4233.2|4243.1|4234.1|4243.4|4234.4|4242.1|4233.1|0
1670978400000|2022-12-14 00:40:00|4242.9|4233.9|4248.3|4239.3|4248.5|4239.5|4242.5|4233.5|0
1670978700000|2022-12-14 00:45:00|4248.5|4239.5|4248.6|4239.6|4249.2|4240.2|4247.4|4238.4|0
1670979000000|2022-12-14 00:50:00|4248.7|4239.7|4249.8|4240.8|4250.2|4241.2|4248.3|4239.3|0
1670979300000|2022-12-14 00:55:00|4250|4241|4250.8|4241.8|4251.5|4242.5|4249.6|4240.6|0
1670979600000|2022-12-14 01:00:00|4250.6|4241.6|4250.9|4241.9|4252.7|4243.7|4250.6|4241.6|0
1670979900000|2022-12-14 01:05:00|4251|4242|4250.9|4241.9|4251.3|4242.3|4249.8|4240.8|0
1670980200000|2022-12-14 01:10:00|4251|4242|4251.7|4242.7|4251.9|4242.9|4250.9|4241.9|0
1670980500000|2022-12-14 01:15:00|4252.2|4243.2|4276.5|4272.5|4277.5|4273.5|4252.2|4243.2|564
1670980800000|2022-12-14 01:20:00|4276|4272|4266|4262|4278.5|4274.5|4264.5|4260.5|380
1670981100000|2022-12-14 01:25:00|4266.5|4262.5|4262|4258|4273|4269|4255|4251|285
1670981400000|2022-12-14 01:30:00|4261.5|4257.5|4290.5|4286.5|4293.5|4289.5|4256.5|4252.5|3240
1670981700000|2022-12-14 01:35:00|4290|4286|4272|4268|4297|4293|4263|4259|1481
1670982000000|2022-12-14 01:40:00|4272.5|4268.5|4250|4246|4278|4274|4246|4242|1346
1670982300000|2022-12-14 01:45:00|4249.5|4245.5|4232|4228|4258.5|4254.5|4232|4228|1459
1670982600000|2022-12-14 01:50:00|4231|4227|4250|4246|4261|4257|4225|4221|1919
1670982900000|2022-12-14 01:55:00|4250.5|4246.5|4249|4245|4267|4263|4241|4237|1031
1670983200000|2022-12-14 02:00:00|4250.5|4246.5|4243.5|4239.5|4262.5|4258.5|4241.5|4237.5|1131
1670983500000|2022-12-14 02:05:00|4244|4240|4227.5|4223.5|4245|4241|4226.5|4222.5|1150
1670983800000|2022-12-14 02:10:00|4226.5|4222.5|4214|4210|4233.5|4229.5|4212.5|4208.5|1463
1670984100000|2022-12-14 02:15:00|4213.5|4209.5|4192|4188|4220.5|4216.5|4190|4186|1589
1670984400000|2022-12-14 02:20:00|4192.5|4188.5|4215.5|4211.5|4217.5|4213.5|4190.5|4186.5|1161
1670984700000|2022-12-14 02:25:00|4215|4211|4217|4213|4223.5|4219.5|4211.5|4207.5|739
1670985000000|2022-12-14 02:30:00|4217.5|4213.5|4199.5|4195.5|4221.5|4217.5|4197.5|4193.5|805
1670985300000|2022-12-14 02:35:00|4200|4196|4193.5|4189.5|4209|4205|4191.5|4187.5|875
1670985600000|2022-12-14 02:40:00|4193|4189|4173.5|4169.5|4194.5|4190.5|4172.5|4168.5|1273
1670985900000|2022-12-14 02:45:00|4172.5|4168.5|4174|4170|4181.5|4177.5|4164.5|4160.5|1711
1670986200000|2022-12-14 02:50:00|4174.5|4170.5|4174.5|4170.5|4179.5|4175.5|4163|4159|1209
1670986500000|2022-12-14 02:55:00|4175|4171|4182.5|4178.5|4184.5|4180.5|4166.5|4162.5|989
1670986800000|2022-12-14 03:00:00|4181.5|4177.5|4202.5|4198.5|4203.5|4199.5|4175.5|4171.5|1313
1670987100000|2022-12-14 03:05:00|4203|4199|4194.5|4190.5|4213.5|4209.5|4193.5|4189.5|1295
1670987400000|2022-12-14 03:10:00|4195|4191|4194.5|4190.5|4201|4197|4187.5|4183.5|722
1670987700000|2022-12-14 03:15:00|4195|4191|4208.5|4204.5|4210.5|4206.5|4195|4191|582
1670988000000|2022-12-14 03:20:00|4209|4205|4211.5|4207.5|4220.5|4216.5|4206.5|4202.5|903
1670988300000|2022-12-14 03:25:00|4212|4208|4210.5|4206.5|4215.5|4211.5|4203|4199|688
1670988600000|2022-12-14 03:30:00|4210|4206|4222.5|4218.5|4227.5|4223.5|4208.5|4204.5|663
1670988900000|2022-12-14 03:35:00|4223.5|4219.5|4225|4221|4232.5|4228.5|4221.5|4217.5|777
1670989200000|2022-12-14 03:40:00|4224.5|4220.5|4231.5|4227.5|4235.5|4231.5|4223.5|4219.5|628
1670989500000|2022-12-14 03:45:00|4232|4228|4234.5|4230.5|4235|4231|4227.5|4223.5|508
1670989800000|2022-12-14 03:50:00|4235|4231|4229|4225|4237.5|4233.5|4227.5|4223.5|424
1670990100000|2022-12-14 03:55:00|4229.5|4225.5|4232.5|4228.5|4236.5|4232.5|4228.5|4224.5|291
1670990400000|2022-12-14 04:00:00|4233|4224|4232.6|4223.6|4233.3|4224.3|4232.4|4223.4|0
1670990700000|2022-12-14 04:05:00|4232.8|4223.8|4231.6|4222.6|4232.8|4223.8|4231.6|4222.6|0
1670991000000|2022-12-14 04:10:00|4231.5|4222.5|4232.9|4223.9|4233|4224|4231.4|4222.4|0
1670991300000|2022-12-14 04:15:00|4232.8|4223.8|4232.3|4223.3|4232.8|4223.8|4232|4223|0
1670991600000|2022-12-14 04:20:00|4232.1|4223.1|4231.2|4222.2|4232.3|4223.3|4231|4222|0
1670991900000|2022-12-14 04:25:00|4231|4222|4231.4|4222.4|4231.6|4222.6|4231|4222|0
1670992200000|2022-12-14 04:30:00|4231.3|4222.3|4231.4|4222.4|4231.7|4222.7|4230.9|4221.9|0
1670992500000|2022-12-14 04:35:00|4230.5|4221.5|4230.3|4221.3|4230.7|4221.7|4230.3|4221.3|0
1670992800000|2022-12-14 04:40:00|4230.4|4221.4|4230.6|4221.6|4230.8|4221.8|4230.2|4221.2|0
1670993100000|2022-12-14 04:45:00|4230.8|4221.8|4230.3|4221.3|4231|4222|4230.2|4221.2|0
1670993400000|2022-12-14 04:50:00|4230.2|4221.2|4230.7|4221.7|4230.7|4221.7|4230.2|4221.2|0
1670993700000|2022-12-14 04:55:00|4230.5|4221.5|4230.9|4221.9|4231|4222|4230.5|4221.5|0
1670994000000|2022-12-14 05:00:00|4230.7|4221.7|4227.5|4223.5|4243.5|4239.5|4226.5|4221.7|1172
1670994300000|2022-12-14 05:05:00|4228.5|4224.5|4235.5|4231.5|4235.5|4231.5|4221|4217|859
1670994600000|2022-12-14 05:10:00|4234.5|4230.5|4239|4235|4242|4238|4228.5|4224.5|702
1670994900000|2022-12-14 05:15:00|4238.5|4234.5|4255.5|4251.5|4256|4252|4232.5|4228.5|894
1670995200000|2022-12-14 05:20:00|4255|4251|4264.5|4260.5|4271|4267|4253.5|4249.5|1345
1670995500000|2022-12-14 05:25:00|4265|4261|4254|4250|4268|4264|4251.5|4247.5|1017
1670995800000|2022-12-14 05:30:00|4254.5|4250.5|4243.5|4239.5|4254.5|4250.5|4239.5|4235.5|754
1670996100000|2022-12-14 05:35:00|4244|4240|4236.5|4232.5|4249.5|4245.5|4233|4229|845
1670996400000|2022-12-14 05:40:00|4237|4233|4250.5|4246.5|4252.5|4248.5|4236.5|4232.5|890
1670996700000|2022-12-14 05:45:00|4249.5|4245.5|4244.5|4240.5|4254.5|4250.5|4236|4232|632
1670997000000|2022-12-14 05:50:00|4243.5|4239.5|4249.5|4245.5|4250|4246|4238.5|4234.5|504
1670997300000|2022-12-14 05:55:00|4249|4245|4231|4227|4256.5|4252.5|4230.5|4226.5|842
1670997600000|2022-12-14 06:00:00|4229.5|4225.5|4242.5|4238.5|4244.5|4240.5|4228.5|4224.5|802
1670997900000|2022-12-14 06:05:00|4241|4237|4241.5|4237.5|4247.5|4243.5|4235.5|4231.5|676
1670998200000|2022-12-14 06:10:00|4239.5|4235.5|4247|4243|4253|4249|4239.5|4235.5|624
1670998500000|2022-12-14 06:15:00|4246.5|4242.5|4249.5|4245.5|4251.5|4247.5|4243.5|4239.5|442
1670998800000|2022-12-14 06:20:00|4250.5|4246.5|4249.5|4245.5|4252|4248|4240.5|4236.5|522
1670999100000|2022-12-14 06:25:00|4248.5|4244.5|4244.5|4240.5|4253.5|4249.5|4244.5|4240.5|776
1670999400000|2022-12-14 06:30:00|4245|4241|4241.5|4237.5|4254.5|4250.5|4241.5|4237.5|421
1670999700000|2022-12-14 06:35:00|4242|4238|4251.5|4247.5|4254.5|4250.5|4242|4238|591
1671000000000|2022-12-14 06:40:00|4251|4247|4245|4241|4257|4253|4244.5|4240.5|545
1671000300000|2022-12-14 06:45:00|4245.5|4241.5|4244.5|4240.5|4250.5|4246.5|4242.5|4238.5|616
1671000600000|2022-12-14 06:50:00|4244|4240|4248.5|4244.5|4249.5|4245.5|4240.5|4236.5|421
1671000900000|2022-12-14 06:55:00|4249|4245|4251|4247|4254.5|4250.5|4246.5|4242.5|480
1671001200000|2022-12-14 07:00:00|4250.5|4246.5|4258.5|4254.5|4263|4259|4246.5|4242.5|478
1671001500000|2022-12-14 07:05:00|4259|4255|4255.5|4251.5|4260.5|4256.5|4250.5|4246.5|557
1671001800000|2022-12-14 07:10:00|4256|4252|4252.5|4248.5|4260.5|4256.5|4252.5|4248.5|456
1671002100000|2022-12-14 07:15:00|4253|4249|4250|4246|4253.5|4249.5|4247.5|4243.5|262
1671002400000|2022-12-14 07:20:00|4250.5|4246.5|4252.5|4248.5|4257.5|4253.5|4250.5|4246.5|475
1671002700000|2022-12-14 07:25:00|4252|4248|4251|4247|4253|4249|4248.5|4244.5|284
1671003000000|2022-12-14 07:30:00|4250.5|4246.5|4242.5|4238.5|4251.5|4247.5|4239.5|4235.5|526
1671003300000|2022-12-14 07:35:00|4243|4239|4243|4239|4244.5|4240.5|4241.5|4237.5|337
1671003600000|2022-12-14 07:40:00|4242.5|4238.5|4231|4227|4243.5|4239.5|4231|4227|452
1671003900000|2022-12-14 07:45:00|4230.5|4226.5|4236.5|4232.5|4236.5|4232.5|4229.5|4225.5|652
1671004200000|2022-12-14 07:50:00|4237.5|4233.5|4241.5|4237.5|4242.5|4238.5|4234.5|4230.5|905
1671004500000|2022-12-14 07:55:00|4240.5|4236.5|4244.5|4240.5|4245.5|4241.5|4238.5|4234.5|997
1671004800000|2022-12-14 08:00:00|4245|4241|4254.5|4250.5|4256.5|4252.5|4243.5|4239.5|1428
1671005100000|2022-12-14 08:05:00|4255|4251|4251.5|4247.5|4256.5|4252.5|4245.5|4241.5|2264
1671005400000|2022-12-14 08:10:00|4252.5|4248.5|4256.5|4252.5|4259.5|4255.5|4251.5|4247.5|923
1671005700000|2022-12-14 08:15:00|4257|4253|4249|4245|4259.5|4255.5|4248.5|4244.5|180
1671006000000|2022-12-14 08:20:00|4249.5|4245.5|4245|4241|4250|4246|4242.5|4238.5|207
1671006300000|2022-12-14 08:25:00|4244.5|4240.5|4246.5|4242.5|4249.5|4245.5|4241.5|4237.5|257
1671006600000|2022-12-14 08:30:00|4244.9|4235.9|4245.8|4236.8|4247.1|4238.1|4244.8|4235.8|0
1671006900000|2022-12-14 08:35:00|4246|4237|4246.2|4237.2|4246.9|4237.9|4245.1|4236.1|0
1671007200000|2022-12-14 08:40:00|4246.1|4237.1|4246.2|4237.2|4246.5|4237.5|4244.4|4235.4|0
1671007500000|2022-12-14 08:45:00|4246.1|4237.1|4247.9|4238.9|4248.4|4239.4|4246|4237|0
1671007800000|2022-12-14 08:50:00|4247.8|4238.8|4247.9|4238.9|4248.4|4239.4|4246.5|4237.5|0
1671008100000|2022-12-14 08:55:00|4248|4239|4247.6|4238.6|4248.2|4239.2|4247.5|4238.5|0
1671008400000|2022-12-14 09:00:00|4247.5|4238.5|4246.7|4237.7|4248.2|4239.2|4244.7|4235.7|0
1671008700000|2022-12-14 09:05:00|4246.8|4237.8|4245.4|4236.4|4247.5|4238.5|4244.9|4235.9|0
1671009000000|2022-12-14 09:10:00|4245.3|4236.3|4242.4|4233.4|4246|4237|4242|4233|0
1671009300000|2022-12-14 09:15:00|4242.3|4233.3|4241|4235|4242.6|4236|4236.5|4230.5|15
1671009600000|2022-12-14 09:20:00|4241.5|4235.5|4239.5|4233.5|4241.5|4235.5|4234|4228|25
1671009900000|2022-12-14 09:25:00|4241|4235|4241|4235|4241.5|4235.5|4235.5|4229.5|13
1671010200000|2022-12-14 09:30:00|4240.5|4234.5|4237|4231|4241|4235|4237|4231|0
1671010500000|2022-12-14 09:35:00|4236.5|4230.5|4236|4230|4242|4236|4235|4229|12
1671010800000|2022-12-14 09:40:00|4236.5|4230.5|4237.5|4231.5|4241|4235|4235.5|4229.5|9
1671011100000|2022-12-14 09:45:00|4237|4231|4235|4229|4239|4233|4234|4228|19
1671011400000|2022-12-14 09:50:00|4235.5|4229.5|4238|4232|4238|4232|4233|4227|9
1671011700000|2022-12-14 09:55:00|4237.5|4231.5|4238|4232|4239.5|4233.5|4236|4230|1
1671012000000|2022-12-14 10:00:00|4238.5|4232.5|4237|4231|4242.5|4236.5|4236|4230|24
1671012300000|2022-12-14 10:05:00|4236.5|4230.5|4236|4230|4239.5|4233.5|4235|4229|28
1671012600000|2022-12-14 10:10:00|4236.5|4230.5|4234.5|4228.5|4236.5|4230.5|4234|4228|11
1671012900000|2022-12-14 10:15:00|4235|4228|4233|4225|4237|4229|4232|4224|13
1671013200000|2022-12-14 10:20:00|4234|4226|4233|4225|4238|4229|4231|4223|11
1671013500000|2022-12-14 10:25:00|4232|4226|4236|4228|4238|4231|4232|4225|7
1671013800000|2022-12-14 10:30:00|4235|4227|4238|4231|4239|4232|4234|4226|5
1671014100000|2022-12-14 10:35:00|4239|4230|4236|4228|4239|4230|4233|4225|5
1671014400000|2022-12-14 10:40:00|4237|4229|4232|4224|4237|4229|4231|4223|2
1671014700000|2022-12-14 10:45:00|4233|4223|4231|4222|4234|4227|4230|4222|2
1671015000000|2022-12-14 10:50:00|4232|4223|4233|4225|4233|4226|4229|4222|3
1671015300000|2022-12-14 10:55:00|4232|4226|4233|4225|4234|4226|4230|4223|22
1671015600000|2022-12-14 11:00:00|4232|4224|4232|4224|4234|4227|4230|4222|4
1671015900000|2022-12-14 11:05:00|4231|4225|4223|4215|4231|4225|4223|4215|7
1671016200000|2022-12-14 11:10:00|4222|4214|4223|4215|4223|4216|4221|4213|24
1671016500000|2022-12-14 11:15:00|4225|4216|4225|4216|4226|4218|4223|4215|6
1671016800000|2022-12-14 11:20:00|4224|4217|4226|4218|4226|4219|4223|4215|14
1671017100000|2022-12-14 11:25:00|4225|4217|4225|4217|4226|4219|4223|4216|25
1671017400000|2022-12-14 11:30:00|4226|4218|4223|4215|4228|4220|4223|4215|8
1671017700000|2022-12-14 11:35:00|4222|4216|4223|4215|4224|4216|4220|4213|3
1671018000000|2022-12-14 11:40:00|4224|4216|4222|4214|4227|4219|4221|4214|9
1671018300000|2022-12-14 11:45:00|4223|4215|4222|4214|4225|4217|4222|4213|9
1671018600000|2022-12-14 11:50:00|4223|4215|4230|4222|4230|4222|4223|4214|20
1671018900000|2022-12-14 11:55:00|4229|4223|4229|4221|4231|4223|4226|4218|24
1671019200000|2022-12-14 12:00:00|4228|4220|4226|4218|4229|4221|4225|4217|7
1671019500000|2022-12-14 12:05:00|4227|4217|4230|4222|4230|4222|4225|4217|7
1671019800000|2022-12-14 12:10:00|4229|4221|4229|4221|4231|4223|4226|4218|10
1671020100000|2022-12-14 12:15:00|4228|4220|4228|4220|4231|4223|4227|4219|1
1671020400000|2022-12-14 12:20:00|4229|4219|4228|4220|4229|4222|4227|4219|7
1671020700000|2022-12-14 12:25:00|4229|4221|4228|4220|4230|4222|4226|4219|4
1671021000000|2022-12-14 12:30:00|4229|4221|4228|4220|4230|4223|4228|4220|7
1671021300000|2022-12-14 12:35:00|4227|4221|4227|4219|4229|4221|4226|4218|0
1671021600000|2022-12-14 12:40:00|4226|4218|4224|4216|4227|4218|4223|4216|2
1671021900000|2022-12-14 12:45:00|4223|4215|4223|4215|4225|4217|4221|4214|20
1671022200000|2022-12-14 12:50:00|4224|4216|4223|4215|4224|4216|4220|4213|9
1671022500000|2022-12-14 12:55:00|4222|4216|4225|4218|4226|4219|4222|4215|6
1671022800000|2022-12-14 13:00:00|4226|4217|4225|4217|4229|4221|4225|4217|5
1671023100000|2022-12-14 13:05:00|4226|4218|4227|4219|4228|4220|4225|4217|4
1671023400000|2022-12-14 13:10:00|4226|4218|4222|4213|4227|4219|4221|4213|4
1671023700000|2022-12-14 13:15:00|4221|4214|4225|4217|4225|4217|4218|4210|13
1671024000000|2022-12-14 13:20:00|4226|4218|4224|4216|4227|4218|4220|4212|0
1671024300000|2022-12-14 13:25:00|4223|4215|4219|4212|4224|4216|4218|4211|12
1671024600000|2022-12-14 13:30:00|4218|4211|4222|4214|4223|4215|4218|4211|10
1671024900000|2022-12-14 13:35:00|4221|4215|4221|4214|4224|4217|4221|4214|3
1671025200000|2022-12-14 13:40:00|4220|4212|4221|4213|4223|4215|4219|4211|10
1671025500000|2022-12-14 13:45:00|4220|4212|4222|4214|4223|4215|4218|4210|0
1671025800000|2022-12-14 13:50:00|4221|4213|4226|4218|4226|4219|4220|4212|3
1671026100000|2022-12-14 13:55:00|4227|4219|4224.5|4218.5|4228|4220|4223|4216|55
1671026400000|2022-12-14 14:00:00|4224|4218|4220.5|4214.5|4226.5|4220.5|4220.5|4214.5|19
1671026700000|2022-12-14 14:05:00|4220|4214|4222|4216|4223|4217|4217|4211|16
1671027000000|2022-12-14 14:10:00|4221.5|4215.5|4222.5|4216.5|4223.5|4217.5|4220.5|4214.5|32
1671027300000|2022-12-14 14:15:00|4222|4216|4223.5|4217.5|4224.5|4218.5|4221|4215|14
1671027600000|2022-12-14 14:20:00|4224|4218|4224|4218|4227|4221|4223.5|4217.5|46
1671027900000|2022-12-14 14:25:00|4223.5|4217.5|4228.5|4222.5|4229|4223|4222|4216|13
1671028200000|2022-12-14 14:30:00|4229|4223|4210|4204|4242.5|4236.5|4200|4194|380
1671028500000|2022-12-14 14:35:00|4210.5|4204.5|4204|4198|4214.5|4208.5|4195.5|4189.5|231
1671028800000|2022-12-14 14:40:00|4203|4197|4214|4208|4219.5|4213.5|4199.5|4193.5|115
1671029100000|2022-12-14 14:45:00|4213.5|4207.5|4206.5|4200.5|4222|4216|4200|4194|143
1671029400000|2022-12-14 14:50:00|4207|4201|4205|4199|4212|4206|4199|4193|73
1671029700000|2022-12-14 14:55:00|4204.5|4198.5|4221|4215|4221|4215|4200.5|4194.5|77
1671030000000|2022-12-14 15:00:00|4221.5|4215.5|4217|4211|4225.5|4219.5|4210|4204|94
1671030300000|2022-12-14 15:05:00|4216.5|4210.5|4232|4226|4233|4227|4214|4208|103
1671030600000|2022-12-14 15:10:00|4232.5|4226.5|4233.5|4227.5|4240.5|4234.5|4231.5|4225.5|168
1671030900000|2022-12-14 15:15:00|4234|4228|4240|4234|4240|4234|4233|4227|29
1671031200000|2022-12-14 15:20:00|4240.5|4234.5|4239|4233|4249.5|4243.5|4238|4232|301
1671031500000|2022-12-14 15:25:00|4239.5|4233.5|4237|4231|4243.5|4237.5|4236|4230|41
1671031800000|2022-12-14 15:30:00|4236.5|4230.5|4234|4228|4243.5|4237.5|4231|4225|73
1671032100000|2022-12-14 15:35:00|4234.5|4228.5|4242.5|4236.5|4244|4238|4234|4228|25
1671032400000|2022-12-14 15:40:00|4242|4236|4259|4253|4260.5|4254.5|4240|4234|195
1671032700000|2022-12-14 15:45:00|4258.5|4252.5|4255|4249|4258.5|4252.5|4250|4244|35
1671033000000|2022-12-14 15:50:00|4255.5|4249.5|4250|4244|4257|4251|4250|4244|20
1671033300000|2022-12-14 15:55:00|4249.5|4243.5|4249|4243|4252.5|4246.5|4246|4240|12
1671033600000|2022-12-14 16:00:00|4249.5|4243.5|4253|4247|4255.5|4249.5|4247|4241|17
1671033900000|2022-12-14 16:05:00|4252.5|4246.5|4242|4236|4252.5|4246.5|4242|4236|12
1671034200000|2022-12-14 16:10:00|4241.5|4235.5|4247|4241|4247|4241|4241|4235|6
1671034500000|2022-12-14 16:15:00|4246.5|4240.5|4251|4245|4251|4245|4242|4236|3
1671034800000|2022-12-14 16:20:00|4250.5|4244.5|4256|4250|4259|4253|4250|4244|12
1671035100000|2022-12-14 16:25:00|4255.5|4249.5|4265|4259|4268.5|4262.5|4251.5|4245.5|92
1671035400000|2022-12-14 16:30:00|4265.5|4259.5|4258|4252|4267.5|4261.5|4255|4249|100
1671035700000|2022-12-14 16:35:00|4257.5|4251.5|4256.5|4250.5|4259|4253|4253.5|4247.5|4
1671036000000|2022-12-14 16:40:00|4257|4251|4260|4254|4261|4255|4254|4248|10
1671036300000|2022-12-14 16:45:00|4259.5|4253.5|4253|4247|4260|4254|4251.5|4245.5|6
1671036600000|2022-12-14 16:50:00|4252.5|4246.5|4251.5|4245.5|4254|4248|4249.5|4243.5|7
1671036900000|2022-12-14 16:55:00|4252|4246|4251|4245|4256|4250|4250|4244|5
1671037200000|2022-12-14 17:00:00|4251.5|4245.5|4251|4245|4252.5|4246.5|4248|4242|11
1671037500000|2022-12-14 17:05:00|4251.5|4245.5|4258|4252|4259|4253|4251|4245|5
1671037800000|2022-12-14 17:10:00|4257.5|4251.5|4253|4247|4258|4252|4252|4246|34
1671038100000|2022-12-14 17:15:00|4252.5|4246.5|4249|4243|4252.5|4246.5|4246.5|4240.5|23
1671038400000|2022-12-14 17:20:00|4249.5|4243.5|4249|4243|4250.5|4244.5|4247|4241|17
1671038700000|2022-12-14 17:25:00|4249.5|4243.5|4248|4242|4251.5|4245.5|4242.5|4236.5|26
1671039000000|2022-12-14 17:30:00|4248.5|4242.5|4252|4246|4252.5|4246.5|4248|4242|5
1671039300000|2022-12-14 17:35:00|4252.5|4246.5|4250|4244|4253|4247|4248|4242|5
1671039600000|2022-12-14 17:40:00|4249.5|4243.5|4252|4246|4252|4246|4249|4243|3
1671039900000|2022-12-14 17:45:00|4251.5|4245.5|4247.5|4241.5|4252.5|4246.5|4247.5|4241.5|22
1671040200000|2022-12-14 17:50:00|4247|4241|4244|4238|4248|4242|4241|4235|15
1671040500000|2022-12-14 17:55:00|4243.5|4237.5|4239|4233|4245|4239|4239|4233|36
1671040800000|2022-12-14 18:00:00|4239.5|4233.5|4246|4240|4246|4240|4239|4233|5
1671041100000|2022-12-14 18:05:00|4246.5|4240.5|4247|4241|4249|4243|4246|4240|4
1671041400000|2022-12-14 18:10:00|4247.5|4241.5|4245|4239|4250|4244|4245|4239|32
1671041700000|2022-12-14 18:15:00|4245.5|4239.5|4245|4239|4247.5|4241.5|4242.5|4236.5|18
1671042000000|2022-12-14 18:20:00|4245.5|4239.5|4248|4242|4250|4244|4245|4239|5
1671042300000|2022-12-14 18:25:00|4247.5|4241.5|4249|4243|4249.5|4243.5|4244.5|4238.5|6
1671042600000|2022-12-14 18:30:00|4249.5|4243.5|4253|4247|4255|4249|4248|4242|18
1671042900000|2022-12-14 18:35:00|4253.5|4247.5|4261|4255|4261|4255|4253.5|4247.5|22
1671043200000|2022-12-14 18:40:00|4261.5|4255.5|4257.5|4251.5|4261.5|4255.5|4255|4249|5
1671043500000|2022-12-14 18:45:00|4257|4251|4256|4250|4259.5|4253.5|4256|4250|2
1671043800000|2022-12-14 18:50:00|4255.5|4249.5|4258.5|4252.5|4259.5|4253.5|4255.5|4249.5|10
1671044100000|2022-12-14 18:55:00|4258|4252|4243.8|4234.8|4258.5|4252.5|4242|4234.8|27
1671044400000|2022-12-14 19:00:00|4243.9|4234.9|4234.1|4225.1|4243.9|4234.9|4225.5|4216.5|0
1671044700000|2022-12-14 19:05:00|4234|4225|4217.1|4208.1|4234|4225|4213.5|4204.5|0
1671045000000|2022-12-14 19:10:00|4217|4208|4229.7|4220.7|4232|4223|4216.7|4207.7|0
1671045300000|2022-12-14 19:15:00|4229.6|4220.6|4230.3|4221.3|4232.2|4223.2|4225.7|4216.7|0
1671045600000|2022-12-14 19:20:00|4230.4|4221.4|4227.1|4218.1|4230.9|4221.9|4225.1|4216.1|0
1671045900000|2022-12-14 19:25:00|4227|4218|4229.1|4220.1|4231.1|4222.1|4225.6|4216.6|0
1671046200000|2022-12-14 19:30:00|4229|4220|4202.8|4193.8|4229.1|4220.1|4202.7|4193.7|0
1671046500000|2022-12-14 19:35:00|4202.7|4193.7|4212.2|4203.2|4215.7|4206.7|4202.7|4193.7|0
1671046800000|2022-12-14 19:40:00|4212.5|4203.5|4224.6|4215.6|4233.1|4224.1|4207.4|4198.4|0
1671047100000|2022-12-14 19:45:00|4224.7|4215.7|4219.8|4210.8|4225.6|4216.6|4209.5|4200.5|0
1671047400000|2022-12-14 19:50:00|4219.7|4210.7|4217.1|4208.1|4223.2|4214.2|4211.3|4202.3|0
1671047700000|2022-12-14 19:55:00|4217.2|4208.2|4219.4|4210.4|4222.3|4213.3|4213.4|4204.4|0
1671048000000|2022-12-14 20:00:00|4219.3|4210.3|4234.4|4225.4|4235.8|4226.8|4216.1|4207.1|0
1671048300000|2022-12-14 20:05:00|4234.5|4225.5|4236.4|4227.4|4237.5|4228.5|4230.5|4221.5|0
1671048600000|2022-12-14 20:10:00|4236.6|4227.6|4258.8|4249.8|4263.5|4254.5|4236.4|4227.4|0
1671048900000|2022-12-14 20:15:00|4259.3|4250.3|4250.7|4241.7|4259.6|4250.6|4247.4|4238.4|0
1671049200000|2022-12-14 20:20:00|4251.8|4242.8|4249.9|4240.9|4253.5|4244.5|4247.8|4238.8|0
1671049500000|2022-12-14 20:25:00|4250|4241|4233.4|4224.4|4251.2|4242.2|4233.4|4224.4|0
1671049800000|2022-12-14 20:30:00|4233.2|4224.2|4228.2|4219.2|4234.7|4225.7|4224.7|4215.7|0
1671050100000|2022-12-14 20:35:00|4228.3|4219.3|4232.2|4223.2|4233.5|4224.5|4224.4|4215.4|0
1671050400000|2022-12-14 20:40:00|4232.1|4223.1|4238|4229|4238|4229|4231.7|4222.7|0
1671050700000|2022-12-14 20:45:00|4237.8|4228.8|4245.5|4236.5|4245.5|4236.5|4233.9|4224.9|0
1671051000000|2022-12-14 20:50:00|4245.4|4236.4|4249.8|4240.8|4252.1|4243.1|4244.5|4235.5|0
1671051300000|2022-12-14 20:55:00|4250.3|4241.3|4241.7|4232.7|4250.3|4241.3|4241.7|4232.7|0
1671051600000|2022-12-14 21:00:00|4241.5|4232.5|4245.1|4236.1|4245.1|4236.1|4239.8|4230.8|0
1671051900000|2022-12-14 21:05:00|4245.3|4236.3|4250.3|4241.3|4250.7|4241.7|4245.1|4236.1|0
1671052200000|2022-12-14 21:10:00|4250.5|4241.5|4248.6|4239.6|4250.9|4241.9|4247.4|4238.4|0
1671052500000|2022-12-14 21:15:00|4248.4|4239.4|4249.2|4240.2|4249.2|4240.2|4247.9|4238.9|0
1671052800000|2022-12-14 21:20:00|4249.1|4240.1|4249.2|4240.2|4250|4241|4249|4240|0
1671053100000|2022-12-14 21:25:00|4249.3|4240.3|4248.3|4239.3|4250|4241|4248.3|4239.3|0
1671053400000|2022-12-14 21:30:00|4248.4|4239.4|4248.6|4239.6|4249.6|4240.6|4248.1|4239.1|0
1671053700000|2022-12-14 21:35:00|4248.4|4239.4|4247.1|4238.1|4248.8|4239.8|4247.1|4238.1|0
1671054000000|2022-12-14 21:40:00|4247.2|4238.2|4248.8|4239.8|4249.8|4240.8|4246.9|4237.9|0
1671054300000|2022-12-14 21:45:00|4249|4240|4249|4240|4249.2|4240.2|4247.9|4238.9|0
1671054600000|2022-12-14 21:50:00|4248.9|4239.9|4250.7|4241.7|4250.7|4241.7|4248.4|4239.4|0
1671054900000|2022-12-14 21:55:00|4250.8|4241.8|4248.7|4239.7|4251.5|4242.5|4248.7|4239.7|0
1671055200000|2022-12-14 22:00:00|4248.9|4239.9|4247.3|4238.3|4249.2|4240.2|4246.8|4237.8|0
1671055500000|2022-12-14 22:05:00|4247.4|4238.4|4247.3|4238.3|4247.6|4238.6|4246.8|4237.8|0
1671055800000|2022-12-14 22:10:00|4247.2|4238.2|4247.7|4238.7|4247.9|4238.9|4247|4238|0
1671056100000|2022-12-14 22:15:00|4247.6|4238.6|4248|4239|4248.3|4239.3|4247.6|4238.6|0
1671056400000|2022-12-14 22:20:00|4248.1|4239.1|4247.7|4238.7|4248.1|4239.1|4247.1|4238.1|0
1671056700000|2022-12-14 22:25:00|4247.8|4238.8|4248.4|4239.4|4248.7|4239.7|4247.5|4238.5|0
1671057000000|2022-12-14 22:30:00|4248.3|4239.3|4248.5|4239.5|4248.5|4239.5|4248.3|4239.3|0
1671057300000|2022-12-14 22:35:00|4248.6|4239.6|4248.7|4239.7|4248.7|4239.7|4248.5|4239.5|0
1671057600000|2022-12-14 22:40:00|4248.8|4239.8|4248.7|4239.7|4248.9|4239.9|4248.7|4239.7|0
1671057900000|2022-12-14 22:45:00|4248.6|4239.6|4248.5|4239.5|4248.7|4239.7|4248.2|4239.2|0
1671058200000|2022-12-14 22:50:00|4248.4|4239.4|4248|4239|4248.4|4239.4|4247.9|4238.9|0
1671058500000|2022-12-14 22:55:00|4247.9|4238.9|4248|4239|4248|4239|4247.8|4238.8|0
1671058800000|2022-12-14 23:00:00|4247.7|4238.7|4244.8|4235.8|4247.7|4238.7|4244.6|4235.6|0
1671059100000|2022-12-14 23:05:00|4244.7|4235.7|4246.1|4237.1|4246.1|4237.1|4244.6|4235.6|0
1671059400000|2022-12-14 23:10:00|4246.3|4237.3|4247.8|4238.8|4247.8|4238.8|4245.4|4236.4|0
1671059700000|2022-12-14 23:15:00|4248|4239|4249.1|4240.1|4249.7|4240.7|4247.6|4238.6|0
1671060000000|2022-12-14 23:20:00|4249.2|4240.2|4248|4239|4249.9|4240.9|4248|4239|0
1671060300000|2022-12-14 23:25:00|4248.2|4239.2|4250.4|4241.4|4250.7|4241.7|4247.8|4238.8|0
1671060600000|2022-12-14 23:30:00|4250.6|4241.6|4252.3|4243.3|4252.6|4243.6|4250.6|4241.6|0
1671060900000|2022-12-14 23:35:00|4252.1|4243.1|4251.9|4242.9|4252.7|4243.7|4251.7|4242.7|0
1671061200000|2022-12-14 23:40:00|4252.1|4243.1|4250.8|4241.8|4252.1|4243.1|4250.4|4241.4|0
1671061500000|2022-12-14 23:45:00|4250.6|4241.6|4250.2|4241.2|4251.5|4242.5|4250.2|4241.2|0
1671061800000|2022-12-14 23:50:00|4250.3|4241.3|4250.2|4241.2|4250.6|4241.6|4249.3|4240.3|0
1671062100000|2022-12-14 23:55:00|4250.1|4241.1|4248.7|4239.7|4250.1|4241.1|4248.5|4239.5|0
1671062400000|2022-12-15 00:00:00|4248.6|4239.6|4247|4238|4248.9|4239.9|4247|4238|0
1671062700000|2022-12-15 00:05:00|4246.8|4237.8|4247.2|4238.2|4248.3|4239.3|4246.6|4237.6|0
1671063000000|2022-12-15 00:10:00|4247.1|4238.1|4247.9|4238.9|4247.9|4238.9|4246.6|4237.6|0
1671063300000|2022-12-15 00:15:00|4248.1|4239.1|4248.8|4239.8|4249.1|4240.1|4247.9|4238.9|0
1671063600000|2022-12-15 00:20:00|4248.7|4239.7|4248.3|4239.3|4249.3|4240.3|4247.7|4238.7|0
1671063900000|2022-12-15 00:25:00|4248.2|4239.2|4245.1|4236.1|4249.9|4240.9|4244.6|4235.6|0
1671064200000|2022-12-15 00:30:00|4245.2|4236.2|4246.1|4237.1|4246.4|4237.4|4244.7|4235.7|0
1671064500000|2022-12-15 00:35:00|4246.2|4237.2|4246.8|4237.8|4246.8|4237.8|4245.9|4236.9|0
1671064800000|2022-12-15 00:40:00|4246.7|4237.7|4248.5|4239.5|4248.8|4239.8|4246.6|4237.6|0
1671065100000|2022-12-15 00:45:00|4248.3|4239.3|4248.8|4239.8|4248.8|4239.8|4248|4239|0
1671065400000|2022-12-15 00:50:00|4248.9|4239.9|4249.2|4240.2|4249.2|4240.2|4248.5|4239.5|0
1671065700000|2022-12-15 00:55:00|4249.1|4240.1|4249.5|4240.5|4249.6|4240.6|4248.9|4239.9|0
1671066000000|2022-12-15 01:00:00|4249.3|4240.3|4249|4240|4249.6|4240.6|4248.7|4239.7|0
1671066300000|2022-12-15 01:05:00|4248.8|4239.8|4247.9|4238.9|4249.4|4240.4|4247.5|4238.5|0
1671066600000|2022-12-15 01:10:00|4248|4239|4248.9|4239.9|4248.9|4239.9|4247.7|4238.7|0
1671066900000|2022-12-15 01:15:00|4248.8|4239.8|4233.5|4229.5|4257|4253|4231.5|4227.5|403
1671067200000|2022-12-15 01:20:00|4233|4229|4225.5|4221.5|4233|4229|4215.5|4211.5|181
1671067500000|2022-12-15 01:25:00|4225|4221|4235|4231|4235|4231|4221.5|4217.5|159
1671067800000|2022-12-15 01:30:00|4233.5|4229.5|4195.2|4191.2|4239.5|4235.5|4194.7|4190.7|1964
1671068100000|2022-12-15 01:35:00|4196.2|4192.2|4181.7|4177.7|4198.7|4194.7|4170.2|4166.2|2722
1671068400000|2022-12-15 01:40:00|4181.2|4177.2|4154.2|4150.2|4181.2|4177.2|4148.2|4144.2|2321
1671068700000|2022-12-15 01:45:00|4153.7|4149.7|4141.2|4137.2|4166.2|4162.2|4141.2|4137.2|2081
1671069000000|2022-12-15 01:50:00|4142.2|4138.2|4140.2|4136.2|4145.2|4141.2|4127.2|4123.2|1954
1671069300000|2022-12-15 01:55:00|4141.2|4137.2|4149.2|4145.2|4149.2|4145.2|4134.2|4130.2|1680
1671069600000|2022-12-15 02:00:00|4149.7|4145.7|4144.7|4140.7|4164.2|4160.2|4143.2|4139.2|1885
1671069900000|2022-12-15 02:05:00|4145.2|4141.2|4142.2|4138.2|4158.7|4154.7|4142.2|4138.2|1226
1671070200000|2022-12-15 02:10:00|4143.2|4139.2|4167.2|4163.2|4167.7|4163.7|4143.2|4139.2|1170
1671070500000|2022-12-15 02:15:00|4168.2|4164.2|4156.7|4152.7|4178.2|4174.2|4156.2|4152.2|1254
1671070800000|2022-12-15 02:20:00|4156.2|4152.2|4144.2|4140.2|4161.7|4157.7|4143.2|4139.2|817
1671071100000|2022-12-15 02:25:00|4144.7|4140.7|4148.2|4144.2|4155.2|4151.2|4144.2|4140.2|855
1671071400000|2022-12-15 02:30:00|4147.7|4143.7|4147.7|4143.7|4159.2|4155.2|4140.2|4136.2|753
1671071700000|2022-12-15 02:35:00|4148.2|4144.2|4136.7|4132.7|4148.2|4144.2|4135.2|4131.2|749
1671072000000|2022-12-15 02:40:00|4137.2|4133.2|4156.7|4152.7|4159.2|4155.2|4136.7|4132.7|698
1671072300000|2022-12-15 02:45:00|4157.2|4153.2|4148.2|4144.2|4164.2|4160.2|4145.2|4141.2|822
1671072600000|2022-12-15 02:50:00|4149.2|4145.2|4160.2|4156.2|4161.2|4157.2|4149.2|4145.2|417
1671072900000|2022-12-15 02:55:00|4160.7|4156.7|4146.7|4142.7|4163.2|4159.2|4145.2|4141.2|501
1671073200000|2022-12-15 03:00:00|4146.2|4142.2|4136.2|4132.2|4146.2|4142.2|4133.2|4129.2|621
1671073500000|2022-12-15 03:05:00|4136.7|4132.7|4147.2|4143.2|4149.2|4145.2|4134.2|4130.2|575
1671073800000|2022-12-15 03:10:00|4147.7|4143.7|4145.2|4141.2|4150.2|4146.2|4139.2|4135.2|588
1671074100000|2022-12-15 03:15:00|4146.2|4142.2|4154.2|4150.2|4157.7|4153.7|4143.2|4139.2|749
1671074400000|2022-12-15 03:20:00|4155.2|4151.2|4176.2|4172.2|4178.2|4174.2|4155.2|4151.2|1384
1671074700000|2022-12-15 03:25:00|4177.2|4173.2|4161.2|4157.2|4180.2|4176.2|4160.2|4156.2|970
1671075000000|2022-12-15 03:30:00|4161.7|4157.7|4160.2|4156.2|4168.2|4164.2|4157.2|4153.2|331
1671075300000|2022-12-15 03:35:00|4159.2|4155.2|4157.2|4153.2|4167.2|4163.2|4157.2|4153.2|399
1671075600000|2022-12-15 03:40:00|4158.2|4154.2|4161.2|4157.2|4163.2|4159.2|4158.2|4154.2|228
1671075900000|2022-12-15 03:45:00|4161.7|4157.7|4168.7|4164.7|4170.2|4166.2|4159.7|4155.7|284
1671076200000|2022-12-15 03:50:00|4169.2|4165.2|4173.2|4169.2|4179.2|4175.2|4168.2|4164.2|271
1671076500000|2022-12-15 03:55:00|4173.7|4169.7|4170.2|4166.2|4176.2|4172.2|4169.7|4165.7|196
1671076800000|2022-12-15 04:00:00|4172.9|4163.9|4171|4162|4173.5|4164.5|4170.7|4161.7|0
1671077100000|2022-12-15 04:05:00|4171.2|4162.2|4171.1|4162.1|4172.1|4163.1|4170.6|4161.6|0
1671077400000|2022-12-15 04:10:00|4170.9|4161.9|4170.1|4161.1|4171.3|4162.3|4170.1|4161.1|0
1671077700000|2022-12-15 04:15:00|4170|4161|4170.2|4161.2|4171.1|4162.1|4169.4|4160.4|0
1671078000000|2022-12-15 04:20:00|4170|4161|4170.9|4161.9|4171|4162|4169.6|4160.6|0
1671078300000|2022-12-15 04:25:00|4171|4162|4170.6|4161.6|4171.2|4162.2|4170|4161|0
1671078600000|2022-12-15 04:30:00|4170.5|4161.5|4170|4161|4171|4162|4169.6|4160.6|0
1671078900000|2022-12-15 04:35:00|4170.1|4161.1|4170.5|4161.5|4170.9|4161.9|4170|4161|0
1671079200000|2022-12-15 04:40:00|4170.6|4161.6|4170.4|4161.4|4170.7|4161.7|4169.8|4160.8|0
1671079500000|2022-12-15 04:45:00|4170.2|4161.2|4170.2|4161.2|4170.7|4161.7|4169.8|4160.8|0
1671079800000|2022-12-15 04:50:00|4170.4|4161.4|4170.7|4161.7|4171.3|4162.3|4170|4161|0
1671080100000|2022-12-15 04:55:00|4170.5|4161.5|4171.1|4162.1|4171.1|4162.1|4170.5|4161.5|0
1671080400000|2022-12-15 05:00:00|4171.2|4162.2|4153.2|4149.2|4173.7|4169.7|4153.2|4149.2|737
1671080700000|2022-12-15 05:05:00|4152.7|4148.7|4154.7|4150.7|4165.7|4161.7|4151.2|4147.2|559
1671081000000|2022-12-15 05:10:00|4155.2|4151.2|4146.7|4142.7|4163.2|4159.2|4146.2|4142.2|417
1671081300000|2022-12-15 05:15:00|4146.2|4142.2|4151.2|4147.2|4155.2|4151.2|4146.2|4142.2|425
1671081600000|2022-12-15 05:20:00|4150.7|4146.7|4152.7|4148.7|4157.7|4153.7|4149.2|4145.2|317
1671081900000|2022-12-15 05:25:00|4152.2|4148.2|4157.2|4153.2|4159.2|4155.2|4149.7|4145.7|341
1671082200000|2022-12-15 05:30:00|4157.7|4153.7|4149.7|4145.7|4160.2|4156.2|4145.7|4141.7|382
1671082500000|2022-12-15 05:35:00|4150.2|4146.2|4153.7|4149.7|4161.2|4157.2|4147.2|4143.2|416
1671082800000|2022-12-15 05:40:00|4154.2|4150.2|4154.2|4150.2|4160.2|4156.2|4150.2|4146.2|395
1671083100000|2022-12-15 05:45:00|4154.7|4150.7|4159.2|4155.2|4162.2|4158.2|4152.2|4148.2|332
1671083400000|2022-12-15 05:50:00|4158.7|4154.7|4163.7|4159.7|4166.2|4162.2|4157.7|4153.7|477
1671083700000|2022-12-15 05:55:00|4164.2|4160.2|4156.2|4152.2|4165.2|4161.2|4156.2|4152.2|370
1671084000000|2022-12-15 06:00:00|4156.7|4152.7|4163.2|4159.2|4164.2|4160.2|4154.2|4150.2|465
1671084300000|2022-12-15 06:05:00|4164.2|4160.2|4167.2|4163.2|4170.2|4166.2|4162.7|4158.7|611
1671084600000|2022-12-15 06:10:00|4166.2|4162.2|4159.7|4155.7|4171.2|4167.2|4158.2|4154.2|655
1671084900000|2022-12-15 06:15:00|4160.2|4156.2|4167.2|4163.2|4169.2|4165.2|4159.2|4155.2|360
1671085200000|2022-12-15 06:20:00|4166.7|4162.7|4182.2|4178.2|4187.2|4183.2|4165.2|4161.2|1121
1671085500000|2022-12-15 06:25:00|4181.7|4177.7|4169.7|4165.7|4185.2|4181.2|4169.7|4165.7|842
1671085800000|2022-12-15 06:30:00|4170.2|4166.2|4163.2|4159.2|4171.2|4167.2|4162.2|4158.2|548
1671086100000|2022-12-15 06:35:00|4162.7|4158.7|4152.2|4148.2|4166.2|4162.2|4152.2|4148.2|671
1671086400000|2022-12-15 06:40:00|4153.2|4149.2|4153.7|4149.7|4156.2|4152.2|4145.7|4141.7|830
1671086700000|2022-12-15 06:45:00|4153.2|4149.2|4145.2|4141.2|4156.2|4152.2|4143.2|4139.2|491
1671087000000|2022-12-15 06:50:00|4144.2|4140.2|4142.2|4138.2|4146.2|4142.2|4139.2|4135.2|788
1671087300000|2022-12-15 06:55:00|4141.7|4137.7|4144.2|4140.2|4145.2|4141.2|4140.2|4136.2|554
1671087600000|2022-12-15 07:00:00|4143.2|4139.2|4148.2|4144.2|4148.2|4144.2|4139.2|4135.2|451
1671087900000|2022-12-15 07:05:00|4147.7|4143.7|4146.2|4142.2|4152.2|4148.2|4145.2|4141.2|396
1671088200000|2022-12-15 07:10:00|4146.7|4142.7|4140.7|4136.7|4150.2|4146.2|4138.2|4134.2|509
1671088500000|2022-12-15 07:15:00|4140.2|4136.2|4138.2|4134.2|4147.2|4143.2|4138.2|4134.2|420
1671088800000|2022-12-15 07:20:00|4138.7|4134.7|4142.2|4138.2|4143.2|4139.2|4138.2|4134.2|358
1671089100000|2022-12-15 07:25:00|4141.7|4137.7|4140.2|4136.2|4143.7|4139.7|4138.2|4134.2|377
1671089400000|2022-12-15 07:30:00|4139.7|4135.7|4128.2|4124.2|4142.2|4138.2|4128.2|4124.2|741
1671089700000|2022-12-15 07:35:00|4128.7|4124.7|4128.2|4124.2|4133.2|4129.2|4127.2|4123.2|653
1671090000000|2022-12-15 07:40:00|4127.7|4123.7|4127.7|4123.7|4131.2|4127.2|4127.2|4123.2|770
1671090300000|2022-12-15 07:45:00|4128.2|4124.2|4124.2|4120.2|4128.2|4124.2|4122.2|4118.2|1109
1671090600000|2022-12-15 07:50:00|4123.2|4119.2|4128.2|4124.2|4128.2|4124.2|4119.2|4115.2|1082
1671090900000|2022-12-15 07:55:00|4128.7|4124.7|4134.2|4130.2|4134.2|4130.2|4126.2|4122.2|1271
1671091200000|2022-12-15 08:00:00|4135.2|4131.2|4142.2|4138.2|4143.2|4139.2|4133.7|4129.7|992
1671091500000|2022-12-15 08:05:00|4141.2|4137.2|4138.2|4134.2|4144.2|4140.2|4132.2|4128.2|1185
1671091800000|2022-12-15 08:10:00|4139.2|4135.2|4137.2|4133.2|4142.2|4138.2|4134.2|4130.2|903
1671092100000|2022-12-15 08:15:00|4138.2|4134.2|4134.2|4130.2|4139.2|4135.2|4129.7|4125.7|1319
1671092400000|2022-12-15 08:20:00|4133.7|4129.7|4126.7|4122.7|4134.2|4130.2|4125.2|4121.2|523
1671092700000|2022-12-15 08:25:00|4126.2|4122.2|4126.2|4122.2|4131.2|4127.2|4126.2|4122.2|677
1671093000000|2022-12-15 08:30:00|4129.5|4120.5|4132|4123|4133.7|4124.7|4128.1|4119.1|0
1671093300000|2022-12-15 08:35:00|4131.8|4122.8|4128.1|4119.1|4132.3|4123.3|4128.1|4119.1|0
1671093600000|2022-12-15 08:40:00|4128.2|4119.2|4129.9|4120.9|4131|4122|4126.4|4117.4|0
1671093900000|2022-12-15 08:45:00|4130.1|4121.1|4132.7|4123.7|4133.4|4124.4|4130.1|4121.1|0
1671094200000|2022-12-15 08:50:00|4132.6|4123.6|4134.3|4125.3|4134.5|4125.5|4132.6|4123.6|0
1671094500000|2022-12-15 08:55:00|4134.5|4125.5|4129.9|4120.9|4134.8|4125.8|4129.3|4120.3|0
1671094800000|2022-12-15 09:00:00|4129.5|4120.5|4123.9|4114.9|4129.7|4120.7|4121|4112|0
1671095100000|2022-12-15 09:05:00|4123.7|4114.7|4125|4116|4125.2|4116.2|4121.8|4112.8|0
1671095400000|2022-12-15 09:10:00|4124.9|4115.9|4121.2|4112.2|4125.2|4116.2|4121.2|4112.2|0
1671095700000|2022-12-15 09:15:00|4121.4|4112.4|4119.7|4113.7|4121.7|4115.7|4111.2|4105.2|102
1671096000000|2022-12-15 09:20:00|4119.2|4113.2|4119.2|4113.2|4122.2|4116.2|4117.2|4111.2|52
1671096300000|2022-12-15 09:25:00|4118.7|4112.7|4120.7|4114.7|4122.2|4116.2|4117.7|4111.7|44
1671096600000|2022-12-15 09:30:00|4120.2|4114.2|4120.7|4114.7|4123.2|4117.2|4119.2|4113.2|32
1671096900000|2022-12-15 09:35:00|4121.2|4115.2|4123.7|4117.7|4127.7|4121.7|4118.7|4112.7|18
1671097200000|2022-12-15 09:40:00|4124.2|4118.2|4120.7|4114.7|4126.2|4120.2|4118.2|4112.2|20
1671097500000|2022-12-15 09:45:00|4121.2|4115.2|4125.7|4119.7|4126.2|4120.2|4117.2|4111.2|29
1671097800000|2022-12-15 09:50:00|4126.2|4120.2|4133.2|4127.2|4133.7|4127.7|4125.7|4119.7|52
1671098100000|2022-12-15 09:55:00|4133.7|4127.7|4134.2|4128.2|4134.7|4128.7|4130.7|4124.7|14
1671098400000|2022-12-15 10:00:00|4133.7|4127.7|4129.7|4123.7|4134.2|4128.2|4125.2|4119.2|44
1671098700000|2022-12-15 10:05:00|4130.2|4124.2|4132.7|4126.7|4132.7|4126.7|4129.7|4123.7|6
1671099000000|2022-12-15 10:10:00|4132.2|4126.2|4127.7|4121.7|4132.7|4126.7|4126.2|4120.2|13
1671099300000|2022-12-15 10:15:00|4128.7|4120.7|4131.7|4123.7|4131.7|4123.7|4126.7|4118.7|5
1671099600000|2022-12-15 10:20:00|4132.7|4124.7|4130.7|4122.7|4132.7|4124.7|4127.7|4120.7|17
1671099900000|2022-12-15 10:25:00|4131.7|4123.7|4132.7|4124.7|4133.7|4125.7|4129.7|4120.7|1
1671100200000|2022-12-15 10:30:00|4133.7|4125.7|4136.7|4128.7|4137.7|4129.7|4131.7|4122.7|5
1671100500000|2022-12-15 10:35:00|4135.7|4127.7|4139.7|4131.7|4141.7|4133.7|4135.7|4127.7|18
1671100800000|2022-12-15 10:40:00|4140.7|4132.7|4145.7|4137.7|4146.7|4139.7|4139.7|4131.7|23
1671101100000|2022-12-15 10:45:00|4144.7|4134.7|4141.7|4133.7|4145.7|4136.7|4139.7|4131.7|11
1671101400000|2022-12-15 10:50:00|4140.7|4132.7|4142.7|4133.7|4143.7|4135.7|4137.7|4129.7|1
1671101700000|2022-12-15 10:55:00|4141.7|4134.7|4138.7|4130.7|4142.7|4134.7|4137.7|4129.7|7
1671102000000|2022-12-15 11:00:00|4139.7|4131.7|4137.7|4128.7|4141.7|4133.7|4136.7|4128.7|3
1671102300000|2022-12-15 11:05:00|4136.7|4127.7|4144.7|4136.7|4144.7|4137.7|4135.7|4127.7|12
1671102600000|2022-12-15 11:10:00|4143.7|4137.7|4142.7|4134.7|4144.7|4137.7|4141.7|4132.7|5
1671102900000|2022-12-15 11:15:00|4141.7|4133.7|4146.7|4138.7|4146.7|4138.7|4141.7|4133.7|1
1671103200000|2022-12-15 11:20:00|4148.7|4139.7|4172.7|4164.7|4183.7|4175.7|4146.7|4137.7|219
1671103500000|2022-12-15 11:25:00|4173.7|4165.7|4164.7|4155.7|4173.7|4165.7|4155.7|4147.7|42
1671103800000|2022-12-15 11:30:00|4163.7|4154.7|4156.7|4147.7|4165.7|4157.7|4155.7|4146.7|19
1671104100000|2022-12-15 11:35:00|4155.7|4146.7|4153.7|4146.7|4156.7|4149.7|4149.7|4141.7|12
1671104400000|2022-12-15 11:40:00|4154.7|4145.7|4152.7|4143.7|4155.7|4148.7|4151.7|4143.7|15
1671104700000|2022-12-15 11:45:00|4153.7|4144.7|4156.7|4148.7|4156.7|4148.7|4150.7|4142.7|9
1671105000000|2022-12-15 11:50:00|4155.7|4147.7|4150.7|4142.7|4156.7|4148.7|4150.7|4141.7|32
1671105300000|2022-12-15 11:55:00|4149.7|4143.7|4154.7|4146.7|4155.7|4147.7|4149.7|4141.7|8
1671105600000|2022-12-15 12:00:00|4155.7|4145.7|4157.7|4146.7|4162.7|4154.7|4151.7|4143.7|47
1671105900000|2022-12-15 12:05:00|4158.7|4147.7|4156.7|4148.7|4160.7|4149.7|4150.7|4142.7|4
1671106200000|2022-12-15 12:10:00|4157.7|4149.7|4155.7|4146.7|4158.7|4150.7|4154.7|4146.7|1
1671106500000|2022-12-15 12:15:00|4154.7|4147.7|4160.7|4153.7|4160.7|4153.7|4152.7|4144.7|15
1671106800000|2022-12-15 12:20:00|4159.7|4152.7|4162.7|4154.7|4165.7|4157.7|4159.7|4151.7|30
1671107100000|2022-12-15 12:25:00|4161.7|4153.7|4164.7|4156.7|4167.7|4159.7|4159.7|4152.7|13
1671107400000|2022-12-15 12:30:00|4165.7|4155.7|4159.7|4150.7|4165.7|4158.7|4153.7|4145.7|23
1671107700000|2022-12-15 12:35:00|4158.7|4151.7|4163.7|4155.7|4163.7|4155.7|4158.7|4149.7|11
1671108000000|2022-12-15 12:40:00|4162.7|4154.7|4164.7|4156.7|4166.7|4158.7|4161.7|4152.7|7
1671108300000|2022-12-15 12:45:00|4163.7|4155.7|4164.7|4155.7|4164.7|4156.7|4159.7|4151.7|7
1671108600000|2022-12-15 12:50:00|4163.7|4156.7|4168.7|4160.7|4169.7|4160.7|4163.7|4154.7|23
1671108900000|2022-12-15 12:55:00|4167.7|4161.7|4166.7|4158.7|4168.7|4161.7|4164.7|4156.7|18
1671109200000|2022-12-15 13:00:00|4167.7|4157.7|4164.7|4155.7|4168.7|4160.7|4161.7|4153.7|13
1671109500000|2022-12-15 13:05:00|4163.7|4156.7|4161.7|4151.7|4165.7|4157.7|4161.7|4151.7|4
1671109800000|2022-12-15 13:10:00|4160.7|4150.7|4172.7|4154.7|4173.7|4161.7|4157.7|4148.7|46
1671110100000|2022-12-15 13:15:00|4173.7|4155.7|4156.7|4147.7|4173.7|4161.7|4154.7|4147.7|47
1671110400000|2022-12-15 13:20:00|4155.7|4148.7|4151.7|4143.7|4155.7|4148.7|4145.7|4138.7|36
1671110700000|2022-12-15 13:25:00|4150.7|4142.7|4150.7|4140.7|4151.7|4143.7|4146.7|4138.7|18
1671111000000|2022-12-15 13:30:00|4149.7|4139.7|4151.7|4142.7|4153.7|4145.7|4145.7|4138.7|38
1671111300000|2022-12-15 13:35:00|4152.7|4143.7|4146.7|4138.7|4152.7|4145.7|4142.7|4135.7|32
1671111600000|2022-12-15 13:40:00|4145.7|4137.7|4148.7|4140.7|4150.7|4143.7|4144.7|4136.7|31
1671111900000|2022-12-15 13:45:00|4149.7|4141.7|4145.7|4138.7|4149.7|4141.7|4140.7|4132.7|38
1671112200000|2022-12-15 13:50:00|4146.7|4137.7|4143.7|4134.7|4146.7|4139.7|4138.7|4130.7|47
1671112500000|2022-12-15 13:55:00|4144.7|4135.7|4263.2|4257.2|4269.7|4258.7|4110.7|4103.7|1579
1671112800000|2022-12-15 14:00:00|4262.7|4256.7|4287.2|4281.2|4287.2|4281.2|4209.7|4203.7|538
1671113100000|2022-12-15 14:05:00|4286.7|4280.7|4317.7|4311.7|4329.2|4323.2|4271.7|4265.7|652
1671113400000|2022-12-15 14:10:00|4317.2|4311.2|4279.7|4273.7|4317.2|4311.2|4274.2|4268.2|297
1671113700000|2022-12-15 14:15:00|4280.7|4274.7|4261.7|4255.7|4283.7|4277.7|4250.7|4244.7|269
1671114000000|2022-12-15 14:20:00|4261.2|4255.2|4267.2|4261.2|4275.2|4269.2|4253.2|4247.2|229
1671114300000|2022-12-15 14:25:00|4266.7|4260.7|4276.7|4270.7|4280.7|4274.7|4256.7|4250.7|214
1671114600000|2022-12-15 14:30:00|4273.2|4267.2|4265.7|4259.7|4306.2|4300.2|4259.7|4253.7|779
1671114900000|2022-12-15 14:35:00|4266.2|4260.2|4245.7|4239.7|4271.7|4265.7|4232.2|4226.2|677
1671115200000|2022-12-15 14:40:00|4245.2|4239.2|4262.7|4256.7|4263.7|4257.7|4232.7|4226.7|272
1671115500000|2022-12-15 14:45:00|4263.2|4257.2|4224.7|4218.7|4264.2|4258.2|4221.2|4215.2|259
1671115800000|2022-12-15 14:50:00|4225.2|4219.2|4228.2|4222.2|4243.2|4237.2|4223.7|4217.7|164
1671116100000|2022-12-15 14:55:00|4228.7|4222.7|4200.7|4194.7|4237.2|4231.2|4199.2|4193.2|223
1671116400000|2022-12-15 15:00:00|4202.7|4196.7|4181.7|4175.7|4202.7|4196.7|4181.7|4175.7|387
1671116700000|2022-12-15 15:05:00|4182.2|4176.2|4176.7|4170.7|4184.7|4178.7|4160.7|4154.7|603
1671117000000|2022-12-15 15:10:00|4176.2|4170.2|4194.7|4188.7|4195.7|4189.7|4165.7|4159.7|444
1671117300000|2022-12-15 15:15:00|4195.2|4189.2|4187.7|4181.7|4200.7|4194.7|4181.7|4175.7|175
1671117600000|2022-12-15 15:20:00|4188.2|4182.2|4169.2|4163.2|4189.7|4183.7|4169.2|4163.2|186
1671117900000|2022-12-15 15:25:00|4169.7|4163.7|4181.7|4175.7|4183.7|4177.7|4166.7|4160.7|220
1671118200000|2022-12-15 15:30:00|4181.2|4175.2|4176.2|4170.2|4181.7|4175.7|4165.2|4159.2|165
1671118500000|2022-12-15 15:35:00|4176.7|4170.7|4172.7|4166.7|4177.2|4171.2|4165.2|4159.2|96
1671118800000|2022-12-15 15:40:00|4172.2|4166.2|4158.7|4152.7|4172.2|4166.2|4150.7|4144.7|194
1671119100000|2022-12-15 15:45:00|4158.2|4152.2|4152.7|4146.7|4162.7|4156.7|4152.7|4146.7|30
1671119400000|2022-12-15 15:50:00|4153.2|4147.2|4151.7|4145.7|4159.2|4153.2|4149.2|4143.2|40
1671119700000|2022-12-15 15:55:00|4151.2|4145.2|4147.2|4141.2|4153.7|4147.7|4135.7|4129.7|85
1671120000000|2022-12-15 16:00:00|4147.7|4141.7|4145.7|4139.7|4151.2|4145.2|4143.7|4137.7|38
1671120300000|2022-12-15 16:05:00|4146.2|4140.2|4142.2|4136.2|4148.2|4142.2|4135.2|4129.2|45
1671120600000|2022-12-15 16:10:00|4141.7|4135.7|4133.7|4127.7|4146.2|4140.2|4131.7|4125.7|194
1671120900000|2022-12-15 16:15:00|4133.2|4127.2|4136.7|4130.7|4139.7|4133.7|4124.2|4118.2|83
1671121200000|2022-12-15 16:20:00|4136.2|4130.2|4133.7|4127.7|4140.7|4134.7|4131.7|4125.7|62
1671121500000|2022-12-15 16:25:00|4134.2|4128.2|4137.7|4131.7|4139.2|4133.2|4132.2|4126.2|83
1671121800000|2022-12-15 16:30:00|4137.2|4131.2|4135.7|4129.7|4140.7|4134.7|4131.7|4125.7|66
1671122100000|2022-12-15 16:35:00|4136.2|4130.2|4129.7|4123.7|4142.2|4136.2|4126.7|4120.7|50
1671122400000|2022-12-15 16:40:00|4128.7|4122.7|4126.2|4120.2|4128.7|4122.7|4119.2|4113.2|67
1671122700000|2022-12-15 16:45:00|4125.7|4119.7|4122.7|4116.7|4133.2|4127.2|4122.7|4116.7|35
1671123000000|2022-12-15 16:50:00|4123.2|4117.2|4125.7|4119.7|4127.2|4121.2|4119.7|4113.7|72
1671123300000|2022-12-15 16:55:00|4126.2|4120.2|4117.7|4111.7|4129.2|4123.2|4117.7|4111.7|47
1671123600000|2022-12-15 17:00:00|4118.2|4112.2|4122.7|4116.7|4125.2|4119.2|4117.2|4111.2|18
1671123900000|2022-12-15 17:05:00|4122.2|4116.2|4117.7|4111.7|4123.7|4117.7|4115.7|4109.7|31
1671124200000|2022-12-15 17:10:00|4117.2|4111.2|4115.7|4109.7|4118.7|4112.7|4110.7|4104.7|37
1671124500000|2022-12-15 17:15:00|4116.2|4110.2|4113.7|4107.7|4117.7|4111.7|4111.7|4105.7|17
1671124800000|2022-12-15 17:20:00|4113.2|4107.2|4107.7|4101.7|4113.2|4107.2|4107.7|4101.7|24
1671125100000|2022-12-15 17:25:00|4108.2|4102.2|4114.7|4108.7|4115.2|4109.2|4107.7|4101.7|40
1671125400000|2022-12-15 17:30:00|4115.2|4109.2|4119.7|4113.7|4120.7|4114.7|4115.2|4109.2|22
1671125700000|2022-12-15 17:35:00|4119.2|4113.2|4108.7|4102.7|4119.7|4113.7|4105.2|4099.2|20
1671126000000|2022-12-15 17:40:00|4108.2|4102.2|4106.7|4100.7|4111.7|4105.7|4105.2|4099.2|15
1671126300000|2022-12-15 17:45:00|4107.2|4101.2|4108.7|4102.7|4109.2|4103.2|4104.2|4098.2|9
1671126600000|2022-12-15 17:50:00|4109.2|4103.2|4106.7|4100.7|4111.7|4105.7|4106.7|4100.7|5
1671126900000|2022-12-15 17:55:00|4106.2|4100.2|4101.7|4095.7|4106.2|4100.2|4099.7|4093.7|13
1671127200000|2022-12-15 18:00:00|4102.2|4096.2|4097.7|4091.7|4102.2|4096.2|4097.2|4091.2|8
1671127500000|2022-12-15 18:05:00|4097.2|4091.2|4100.7|4094.7|4101.2|4095.2|4092.2|4086.2|48
1671127800000|2022-12-15 18:10:00|4100.2|4094.2|4100.7|4094.7|4105.2|4099.2|4098.7|4092.7|6
1671128100000|2022-12-15 18:15:00|4101.2|4095.2|4105.2|4099.2|4108.2|4102.2|4100.7|4094.7|10
1671128400000|2022-12-15 18:20:00|4104.7|4098.7|4109.7|4103.7|4114.2|4108.2|4104.7|4098.7|43
1671128700000|2022-12-15 18:25:00|4109.2|4103.2|4106.7|4100.7|4112.2|4106.2|4106.7|4100.7|12
1671129000000|2022-12-15 18:30:00|4106.2|4100.2|4106.2|4100.2|4108.7|4102.7|4101.7|4095.7|6
1671129300000|2022-12-15 18:35:00|4106.7|4100.7|4105.7|4099.7|4107.2|4101.2|4102.2|4096.2|7
1671129600000|2022-12-15 18:40:00|4106.2|4100.2|4098.7|4092.7|4107.2|4101.2|4097.2|4091.2|45
1671129900000|2022-12-15 18:45:00|4099.2|4093.2|4103.7|4097.7|4107.2|4101.2|4098.7|4092.7|32
1671130200000|2022-12-15 18:50:00|4104.2|4098.2|4106.7|4100.7|4108.2|4102.2|4099.7|4093.7|13
1671130500000|2022-12-15 18:55:00|4106.2|4100.2|4109.4|4100.4|4109.4|4102.7|4102.7|4096.7|37
1671130800000|2022-12-15 19:00:00|4109.3|4100.3|4110.1|4101.1|4112|4103|4108.9|4099.9|0
1671131100000|2022-12-15 19:05:00|4110|4101|4111.9|4102.9|4113.6|4104.6|4109.9|4100.9|0
1671131400000|2022-12-15 19:10:00|4111.8|4102.8|4111.5|4102.5|4112.1|4103.1|4109.9|4100.9|0
1671131700000|2022-12-15 19:15:00|4111.6|4102.6|4115.6|4106.6|4116|4107|4111.3|4102.3|0
1671132000000|2022-12-15 19:20:00|4115.7|4106.7|4116.5|4107.5|4118.7|4109.7|4115.5|4106.5|0
1671132300000|2022-12-15 19:25:00|4116.6|4107.6|4121.6|4112.6|4121.9|4112.9|4116.3|4107.3|0
1671132600000|2022-12-15 19:30:00|4121.7|4112.7|4128|4119|4128.6|4119.6|4121.6|4112.6|0
1671132900000|2022-12-15 19:35:00|4127.9|4118.9|4135.3|4126.3|4139.6|4130.6|4127.8|4118.8|0
1671133200000|2022-12-15 19:40:00|4135.4|4126.4|4139.3|4130.3|4139.3|4130.3|4135.2|4126.2|0
1671133500000|2022-12-15 19:45:00|4139.4|4130.4|4134.3|4125.3|4139.9|4130.9|4133.3|4124.3|0
1671133800000|2022-12-15 19:50:00|4134.4|4125.4|4134.2|4125.2|4134.6|4125.6|4130.4|4121.4|0
1671134100000|2022-12-15 19:55:00|4134.1|4125.1|4137.2|4128.2|4137.5|4128.5|4133.7|4124.7|0
1671134400000|2022-12-15 20:00:00|4137.3|4128.3|4138.7|4129.7|4140.8|4131.8|4137.3|4128.3|0
1671134700000|2022-12-15 20:05:00|4138.8|4129.8|4139.5|4130.5|4139.6|4130.6|4136.4|4127.4|0
1671135000000|2022-12-15 20:10:00|4139.6|4130.6|4132.7|4123.7|4139.6|4130.6|4132.5|4123.5|0
1671135300000|2022-12-15 20:15:00|4132.8|4123.8|4132.5|4123.5|4138.1|4129.1|4132.2|4123.2|0
1671135600000|2022-12-15 20:20:00|4132.4|4123.4|4132|4123|4135.6|4126.6|4131.2|4122.2|0
1671135900000|2022-12-15 20:25:00|4131.9|4122.9|4135.9|4126.9|4136.1|4127.1|4130.6|4121.6|0
1671136200000|2022-12-15 20:30:00|4136|4127|4129.8|4120.8|4136|4127|4128.2|4119.2|0
1671136500000|2022-12-15 20:35:00|4129.7|4120.7|4120.4|4111.4|4129.8|4120.8|4119.7|4110.7|0
1671136800000|2022-12-15 20:40:00|4120.5|4111.5|4119|4110|4122.5|4113.5|4115.6|4106.6|0
1671137100000|2022-12-15 20:45:00|4118.5|4109.5|4117.4|4108.4|4120.4|4111.4|4116.8|4107.8|0
1671137400000|2022-12-15 20:50:00|4117.5|4108.5|4113.9|4104.9|4118.3|4109.3|4112.5|4103.5|0
1671137700000|2022-12-15 20:55:00|4114|4105|4117.1|4108.1|4118.6|4109.6|4109.3|4100.3|0
1671138000000|2022-12-15 21:00:00|4117|4108|4118.4|4109.4|4119.3|4110.3|4114.9|4105.9|0
1671138300000|2022-12-15 21:05:00|4118.5|4109.5|4117.3|4108.3|4118.9|4109.9|4117.1|4108.1|0
1671138600000|2022-12-15 21:10:00|4117.5|4108.5|4112.9|4103.9|4118|4109|4112.5|4103.5|0
1671138900000|2022-12-15 21:15:00|4112.7|4103.7|4105.5|4096.5|4113.3|4104.3|4105.5|4096.5|0
1671139200000|2022-12-15 21:20:00|4105.6|4096.6|4106.8|4097.8|4106.8|4097.8|4104.3|4095.3|0
1671139500000|2022-12-15 21:25:00|4106.7|4097.7|4106.8|4097.8|4106.8|4097.8|4106.4|4097.4|0
1671139800000|2022-12-15 21:30:00|4106.6|4097.6|4106.8|4097.8|4106.8|4097.8|4105.8|4096.8|0
1671140100000|2022-12-15 21:35:00|4106.7|4097.7|4107.4|4098.4|4108.5|4099.5|4106.4|4097.4|0
1671140400000|2022-12-15 21:40:00|4107.2|4098.2|4108.5|4099.5|4108.7|4099.7|4106.6|4097.6|0
1671140700000|2022-12-15 21:45:00|4108.7|4099.7|4109.5|4100.5|4109.7|4100.7|4107.7|4098.7|0
1671141000000|2022-12-15 21:50:00|4109.6|4100.6|4109.7|4100.7|4110|4101|4108.9|4099.9|0
1671141300000|2022-12-15 21:55:00|4109.6|4100.6|4108.8|4099.8|4110|4101|4108.7|4099.7|0
1671141600000|2022-12-15 22:00:00|4109|4100|4108.5|4099.5|4109.3|4100.3|4107.8|4098.8|0
1671141900000|2022-12-15 22:05:00|4108.4|4099.4|4108|4099|4108.4|4099.4|4108|4099|0
1671142200000|2022-12-15 22:10:00|4108.3|4099.3|4109.2|4100.2|4109.2|4100.2|4108.3|4099.3|0
1671142500000|2022-12-15 22:15:00|4108.7|4099.7|4108.2|4099.2|4109|4100|4108|4099|0
1671142800000|2022-12-15 22:20:00|4108.3|4099.3|4108.2|4099.2|4108.5|4099.5|4107.8|4098.8|0
1671143100000|2022-12-15 22:25:00|4108.1|4099.1|4108.2|4099.2|4108.2|4099.2|4107.7|4098.7|0
1671143400000|2022-12-15 22:30:00|4108.1|4099.1|4107.8|4098.8|4108.2|4099.2|4107.7|4098.7|0
1671143700000|2022-12-15 22:35:00|4107.9|4098.9|4107.3|4098.3|4107.9|4098.9|4106.9|4097.9|0
1671144000000|2022-12-15 22:40:00|4107.1|4098.1|4107.2|4098.2|4107.9|4098.9|4107|4098|0
1671144300000|2022-12-15 22:45:00|4106.3|4097.3|4106.2|4097.2|4106.3|4097.3|4105.9|4096.9|0
1671144600000|2022-12-15 22:50:00|4106.4|4097.4|4106.2|4097.2|4106.5|4097.5|4106.2|4097.2|0
1671144900000|2022-12-15 22:55:00|4106.3|4097.3|4106.4|4097.4|4106.5|4097.5|4106.1|4097.1|0
1671145200000|2022-12-15 23:00:00|4105.9|4096.9|4111|4102|4111.2|4102.2|4105.9|4096.9|0
1671145500000|2022-12-15 23:05:00|4110.8|4101.8|4110.2|4101.2|4112|4103|4109.8|4100.8|0
1671145800000|2022-12-15 23:10:00|4110.4|4101.4|4111.2|4102.2|4111.7|4102.7|4110.2|4101.2|0
1671146100000|2022-12-15 23:15:00|4111.3|4102.3|4111|4102|4112.1|4103.1|4110.8|4101.8|0
1671146400000|2022-12-15 23:20:00|4111.1|4102.1|4111.7|4102.7|4111.7|4102.7|4110.3|4101.3|0
1671146700000|2022-12-15 23:25:00|4111.8|4102.8|4111|4102|4112|4103|4110.6|4101.6|0
1671147000000|2022-12-15 23:30:00|4111.1|4102.1|4110.6|4101.6|4111.1|4102.1|4110|4101|0
1671147300000|2022-12-15 23:35:00|4110.5|4101.5|4109.6|4100.6|4111.2|4102.2|4109.4|4100.4|0
1671147600000|2022-12-15 23:40:00|4109.5|4100.5|4109.8|4100.8|4110.2|4101.2|4108.6|4099.6|0
1671147900000|2022-12-15 23:45:00|4109.7|4100.7|4109.2|4100.2|4111.3|4102.3|4109|4100|0
1671148200000|2022-12-15 23:50:00|4109.4|4100.4|4109.6|4100.6|4109.8|4100.8|4109|4100|0
1671148500000|2022-12-15 23:55:00|4109.8|4100.8|4110.9|4101.9|4111.1|4102.1|4109.6|4100.6|0
1671148800000|2022-12-16 00:00:00|4111.3|4102.3|4111.7|4102.7|4112.4|4103.4|4111.1|4102.1|0
1671149100000|2022-12-16 00:05:00|4111.8|4102.8|4112.4|4103.4|4112.6|4103.6|4111.6|4102.6|0
1671149400000|2022-12-16 00:10:00|4112.6|4103.6|4113.5|4104.5|4113.8|4104.8|4112.4|4103.4|0
1671149700000|2022-12-16 00:15:00|4113.3|4104.3|4123.9|4114.9|4123.9|4114.9|4112.8|4103.8|0
1671150000000|2022-12-16 00:20:00|4123.8|4114.8|4123.8|4114.8|4124.3|4115.3|4123.3|4114.3|0
1671150300000|2022-12-16 00:25:00|4123.9|4114.9|4131.1|4122.1|4131.3|4122.3|4123.6|4114.6|0
1671150600000|2022-12-16 00:30:00|4131.2|4122.2|4130.4|4121.4|4131.5|4122.5|4130.3|4121.3|0
1671150900000|2022-12-16 00:35:00|4130.5|4121.5|4131.1|4122.1|4131.5|4122.5|4130.2|4121.2|0
1671151200000|2022-12-16 00:40:00|4130.9|4121.9|4129.9|4120.9|4131.6|4122.6|4129.9|4120.9|0
1671151500000|2022-12-16 00:45:00|4130|4121|4129.7|4120.7|4130|4121|4128.3|4119.3|0
1671151800000|2022-12-16 00:50:00|4129.9|4120.9|4129.9|4120.9|4130.8|4121.8|4129.8|4120.8|0
1671152100000|2022-12-16 00:55:00|4129.7|4120.7|4129.8|4120.8|4130|4121|4129.1|4120.1|0
1671152400000|2022-12-16 01:00:00|4130|4121|4122.2|4113.2|4131.1|4122.1|4121.8|4112.8|0
1671152700000|2022-12-16 01:05:00|4122.3|4113.3|4116.2|4107.2|4122.4|4113.4|4115.8|4106.8|0
1671153000000|2022-12-16 01:10:00|4116|4107|4116.5|4107.5|4116.7|4107.7|4115.4|4106.4|0
1671153300000|2022-12-16 01:15:00|4115.6|4106.6|4122.2|4118.2|4136.7|4132.7|4108.2|4104.2|535
1671153600000|2022-12-16 01:20:00|4121.7|4117.7|4120.7|4116.7|4123.7|4119.7|4106.7|4102.7|461
1671153900000|2022-12-16 01:25:00|4120.2|4116.2|4125.7|4121.7|4127.7|4123.7|4116.7|4112.7|270
1671154200000|2022-12-16 01:30:00|4119.7|4115.7|4084.2|4080.2|4124.7|4120.7|4078.2|4074.2|3633
1671154500000|2022-12-16 01:35:00|4082.2|4078.2|4084.2|4080.2|4095.2|4091.2|4067.2|4063.2|3090
1671154800000|2022-12-16 01:40:00|4084.7|4080.7|4077.7|4073.7|4102.7|4098.7|4073.2|4069.2|2446
1671155100000|2022-12-16 01:45:00|4078.2|4074.2|4067.6|4063.6|4094.2|4090.2|4065.2|4061.2|2022
1671155400000|2022-12-16 01:50:00|4068.1|4064.1|4074.6|4070.6|4086.1|4082.1|4065.1|4061.1|1329
1671155700000|2022-12-16 01:55:00|4074.1|4070.1|4054.1|4050.1|4074.1|4070.1|4050.1|4046.1|1363
1671156000000|2022-12-16 02:00:00|4053.1|4049.1|4068.1|4064.1|4073.6|4069.6|4049.1|4045.1|1052
1671156300000|2022-12-16 02:05:00|4067.1|4063.1|4077.1|4073.1|4081.1|4077.1|4062.6|4058.6|1064
1671156600000|2022-12-16 02:10:00|4076.6|4072.6|4073.1|4069.1|4084.1|4080.1|4067.1|4063.1|1140
1671156900000|2022-12-16 02:15:00|4072.1|4068.1|4098.6|4094.6|4104.1|4100.1|4071.1|4067.1|1717
1671157200000|2022-12-16 02:20:00|4098.1|4094.1|4104.1|4100.1|4122.1|4118.1|4097.1|4093.1|1536
1671157500000|2022-12-16 02:25:00|4103.1|4099.1|4125.1|4121.1|4126.1|4122.1|4098.1|4094.1|1006
1671157800000|2022-12-16 02:30:00|4125.6|4121.6|4168.1|4164.1|4168.1|4164.1|4124.1|4120.1|2827
1671158100000|2022-12-16 02:35:00|4167.6|4163.6|4199.1|4195.1|4200.1|4196.1|4159.1|4155.1|3776
1671158400000|2022-12-16 02:40:00|4200.1|4196.1|4197.1|4193.1|4208.1|4204.1|4183.1|4179.1|3271
1671158700000|2022-12-16 02:45:00|4196.6|4192.6|4191.1|4187.1|4200.1|4196.1|4178.6|4174.6|1940
1671159000000|2022-12-16 02:50:00|4190.1|4186.1|4185.1|4181.1|4201.1|4197.1|4183.1|4179.1|1542
1671159300000|2022-12-16 02:55:00|4185.6|4181.6|4212.1|4208.1|4212.1|4208.1|4185.1|4181.1|1529
1671159600000|2022-12-16 03:00:00|4211.6|4207.6|4205.1|4201.1|4217.1|4213.1|4200.6|4196.6|1621
1671159900000|2022-12-16 03:05:00|4205.6|4201.6|4171.6|4167.6|4206.1|4202.1|4171.6|4167.6|1625
1671160200000|2022-12-16 03:10:00|4172.1|4168.1|4174.6|4170.6|4180.1|4176.1|4169.1|4165.1|969
1671160500000|2022-12-16 03:15:00|4174.1|4170.1|4160.1|4156.1|4182.1|4178.1|4160.1|4156.1|914
1671160800000|2022-12-16 03:20:00|4159.6|4155.6|4146.6|4142.6|4160.1|4156.1|4145.1|4141.1|903
1671161100000|2022-12-16 03:25:00|4146.1|4142.1|4142.6|4138.6|4151.1|4147.1|4140.1|4136.1|752
1671161400000|2022-12-16 03:30:00|4142.1|4138.1|4150.6|4146.6|4156.1|4152.1|4141.1|4137.1|623
1671161700000|2022-12-16 03:35:00|4150.1|4146.1|4154.1|4150.1|4161.6|4157.6|4143.6|4139.6|483
1671162000000|2022-12-16 03:40:00|4154.6|4150.6|4149.1|4145.1|4158.1|4154.1|4148.1|4144.1|205
1671162300000|2022-12-16 03:45:00|4149.6|4145.6|4146.6|4142.6|4153.1|4149.1|4141.6|4137.6|368
1671162600000|2022-12-16 03:50:00|4146.1|4142.1|4140.1|4136.1|4146.1|4142.1|4137.1|4133.1|249
1671162900000|2022-12-16 03:55:00|4140.6|4136.6|4148.1|4144.1|4148.1|4144.1|4138.1|4134.1|160
1671163200000|2022-12-16 04:00:00|4147.8|4138.8|4147|4138|4148|4139|4146.9|4137.9|0
1671163500000|2022-12-16 04:05:00|4146.9|4137.9|4146.8|4137.8|4146.9|4137.9|4146.2|4137.2|0
1671163800000|2022-12-16 04:10:00|4146.6|4137.6|4146.8|4137.8|4147|4138|4146.3|4137.3|0
1671164100000|2022-12-16 04:15:00|4146.7|4137.7|4146.4|4137.4|4147.3|4138.3|4145.6|4136.6|0
1671164400000|2022-12-16 04:20:00|4146.5|4137.5|4145|4136|4146.6|4137.6|4144.5|4135.5|0
1671164700000|2022-12-16 04:25:00|4144.9|4135.9|4144.5|4135.5|4144.9|4135.9|4143.9|4134.9|0
1671165000000|2022-12-16 04:30:00|4144.7|4135.7|4144.2|4135.2|4144.7|4135.7|4144|4135|0
1671165300000|2022-12-16 04:35:00|4144.1|4135.1|4143.9|4134.9|4144.2|4135.2|4143.5|4134.5|0
1671165600000|2022-12-16 04:40:00|4144.1|4135.1|4144|4135|4144.4|4135.4|4143.9|4134.9|0
1671165900000|2022-12-16 04:45:00|4144.1|4135.1|4144|4135|4144.4|4135.4|4143.8|4134.8|0
1671166200000|2022-12-16 04:50:00|4143.9|4134.9|4142.9|4133.9|4144|4135|4142.9|4133.9|0
1671166500000|2022-12-16 04:55:00|4142.7|4133.7|4142.2|4133.2|4142.8|4133.8|4142.1|4133.1|0
1671166800000|2022-12-16 05:00:00|4141.8|4132.8|4146.1|4142.1|4150.1|4146.1|4132.1|4128.1|1187
1671167100000|2022-12-16 05:05:00|4145.6|4141.6|4132.1|4128.1|4146.6|4142.6|4132.1|4128.1|508
1671167400000|2022-12-16 05:10:00|4132.6|4128.6|4130.6|4126.6|4140.1|4136.1|4129.1|4125.1|730
1671167700000|2022-12-16 05:15:00|4130.1|4126.1|4144.1|4140.1|4147.1|4143.1|4128.1|4124.1|751
1671168000000|2022-12-16 05:20:00|4145.1|4141.1|4142.1|4138.1|4148.1|4144.1|4134.6|4130.6|527
1671168300000|2022-12-16 05:25:00|4142.6|4138.6|4156.1|4152.1|4162.1|4158.1|4142.6|4138.6|735
1671168600000|2022-12-16 05:30:00|4155.6|4151.6|4145.6|4141.6|4162.1|4158.1|4145.6|4141.6|497
1671168900000|2022-12-16 05:35:00|4146.1|4142.1|4146.1|4142.1|4147.1|4143.1|4137.1|4133.1|405
1671169200000|2022-12-16 05:40:00|4146.6|4142.6|4152.6|4148.6|4156.1|4152.1|4145.6|4141.6|278
1671169500000|2022-12-16 05:45:00|4153.1|4149.1|4144.1|4140.1|4154.6|4150.6|4135.1|4131.1|513
1671169800000|2022-12-16 05:50:00|4144.6|4140.6|4155.1|4151.1|4156.1|4152.1|4143.1|4139.1|433
1671170100000|2022-12-16 05:55:00|4156.1|4152.1|4162.1|4158.1|4162.1|4158.1|4151.1|4147.1|724
1671170400000|2022-12-16 06:00:00|4161.1|4157.1|4163.6|4159.6|4171.1|4167.1|4158.1|4154.1|1042
1671170700000|2022-12-16 06:05:00|4164.1|4160.1|4153.1|4149.1|4169.1|4165.1|4153.1|4149.1|675
1671171000000|2022-12-16 06:10:00|4153.6|4149.6|4155.1|4151.1|4156.1|4152.1|4147.1|4143.1|525
1671171300000|2022-12-16 06:15:00|4157.1|4153.1|4159.1|4155.1|4163.1|4159.1|4149.1|4145.1|520
1671171600000|2022-12-16 06:20:00|4159.6|4155.6|4161.1|4157.1|4171.1|4167.1|4159.1|4155.1|650
1671171900000|2022-12-16 06:25:00|4161.6|4157.6|4157.6|4153.6|4168.6|4164.6|4157.1|4153.1|564
1671172200000|2022-12-16 06:30:00|4157.1|4153.1|4167.1|4163.1|4167.1|4163.1|4153.1|4149.1|445
1671172500000|2022-12-16 06:35:00|4167.6|4163.6|4165.1|4161.1|4169.1|4165.1|4159.1|4155.1|400
1671172800000|2022-12-16 06:40:00|4164.6|4160.6|4175.1|4171.1|4177.1|4173.1|4161.1|4157.1|689
1671173100000|2022-12-16 06:45:00|4175.6|4171.6|4172.1|4168.1|4177.1|4173.1|4168.1|4164.1|652
1671173400000|2022-12-16 06:50:00|4171.1|4167.1|4166.1|4162.1|4172.1|4168.1|4163.1|4159.1|1093
1671173700000|2022-12-16 06:55:00|4165.6|4161.6|4174.1|4170.1|4176.1|4172.1|4162.1|4158.1|806
1671174000000|2022-12-16 07:00:00|4173.1|4169.1|4162.1|4158.1|4177.1|4173.1|4162.1|4158.1|338
1671174300000|2022-12-16 07:05:00|4161.1|4157.1|4162.1|4158.1|4163.1|4159.1|4155.1|4151.1|339
1671174600000|2022-12-16 07:10:00|4161.6|4157.6|4171.1|4167.1|4171.6|4167.6|4156.6|4152.6|429
1671174900000|2022-12-16 07:15:00|4170.6|4166.6|4164.1|4160.1|4174.1|4170.1|4163.6|4159.6|182
1671175200000|2022-12-16 07:20:00|4163.1|4159.1|4168.6|4164.6|4169.1|4165.1|4159.1|4155.1|268
1671175500000|2022-12-16 07:25:00|4168.1|4164.1|4168.6|4164.6|4169.1|4165.1|4160.1|4156.1|339
1671175800000|2022-12-16 07:30:00|4169.1|4165.1|4163.1|4159.1|4172.1|4168.1|4161.1|4157.1|528
1671176100000|2022-12-16 07:35:00|4163.6|4159.6|4171.1|4167.1|4175.1|4171.1|4163.1|4159.1|458
1671176400000|2022-12-16 07:40:00|4172.1|4168.1|4159.1|4155.1|4172.1|4168.1|4158.6|4154.6|473
1671176700000|2022-12-16 07:45:00|4159.6|4155.6|4158.1|4154.1|4163.1|4159.1|4157.1|4153.1|468
1671177000000|2022-12-16 07:50:00|4157.1|4153.1|4152.6|4148.6|4162.1|4158.1|4149.1|4145.1|579
1671177300000|2022-12-16 07:55:00|4152.1|4148.1|4160.6|4156.6|4164.1|4160.1|4151.1|4147.1|942
1671177600000|2022-12-16 08:00:00|4161.1|4157.1|4159.1|4155.1|4162.1|4158.1|4145.6|4141.6|947
1671177900000|2022-12-16 08:05:00|4158.1|4154.1|4147.1|4143.1|4167.1|4163.1|4147.1|4143.1|1649
1671178200000|2022-12-16 08:10:00|4146.1|4142.1|4146.1|4142.1|4155.1|4151.1|4142.1|4138.1|1060
1671178500000|2022-12-16 08:15:00|4145.1|4141.1|4142.1|4138.1|4149.1|4145.1|4142.1|4138.1|351
1671178800000|2022-12-16 08:20:00|4141.1|4137.1|4139.1|4135.1|4143.1|4139.1|4135.1|4131.1|601
1671179100000|2022-12-16 08:25:00|4138.6|4134.6|4130.6|4126.6|4139.6|4135.6|4130.1|4126.1|272
1671179400000|2022-12-16 08:30:00|4134.2|4125.2|4132.5|4123.5|4137.4|4128.4|4132.2|4123.2|0
1671179700000|2022-12-16 08:35:00|4132.7|4123.7|4135.6|4126.6|4138.3|4129.3|4132.7|4123.7|0
1671180000000|2022-12-16 08:40:00|4135.8|4126.8|4137.1|4128.1|4139.4|4130.4|4134|4125|0
1671180300000|2022-12-16 08:45:00|4137.3|4128.3|4135.5|4126.5|4139.2|4130.2|4134.9|4125.9|0
1671180600000|2022-12-16 08:50:00|4135.7|4126.7|4134.4|4125.4|4136.5|4127.5|4133.6|4124.6|0
1671180900000|2022-12-16 08:55:00|4134.8|4125.8|4135.1|4126.1|4136.9|4127.9|4134.8|4125.8|0
1671181200000|2022-12-16 09:00:00|4135.2|4126.2|4136.5|4127.5|4137.4|4128.4|4134.4|4125.4|0
1671181500000|2022-12-16 09:05:00|4136.3|4127.3|4135.1|4126.1|4137.1|4128.1|4134.5|4125.5|0
1671181800000|2022-12-16 09:10:00|4134.9|4125.9|4131.9|4122.9|4135.2|4126.2|4130.6|4121.6|0
1671182100000|2022-12-16 09:15:00|4134.6|4128.6|4111.6|4105.6|4134.6|4128.6|4106.1|4100.1|145
1671182400000|2022-12-16 09:20:00|4111.1|4105.1|4108.1|4102.1|4116.6|4110.6|4106.1|4100.1|53
1671182700000|2022-12-16 09:25:00|4108.6|4102.6|4115.6|4109.6|4116.6|4110.6|4102.1|4096.1|56
1671183000000|2022-12-16 09:30:00|4116.1|4110.1|4119.6|4113.6|4122.6|4116.6|4114.1|4108.1|62
1671183300000|2022-12-16 09:35:00|4120.1|4114.1|4116.6|4110.6|4122.6|4116.6|4115.6|4109.6|21
1671183600000|2022-12-16 09:40:00|4117.1|4111.1|4114.6|4108.6|4118.1|4112.1|4113.1|4107.1|10
1671183900000|2022-12-16 09:45:00|4114.1|4108.1|4117.6|4111.6|4118.1|4112.1|4113.6|4107.6|5
1671184200000|2022-12-16 09:50:00|4118.1|4112.1|4119.6|4113.6|4120.6|4114.6|4114.6|4108.6|4
1671184500000|2022-12-16 09:55:00|4120.1|4114.1|4118.6|4112.6|4120.6|4114.6|4115.6|4109.6|2
1671184800000|2022-12-16 10:00:00|4118.1|4112.1|4116.6|4110.6|4119.6|4113.6|4111.6|4105.6|10
1671185100000|2022-12-16 10:05:00|4117.1|4111.1|4118.6|4112.6|4121.1|4115.1|4114.6|4108.6|14
1671185400000|2022-12-16 10:10:00|4119.1|4113.1|4114.6|4108.6|4122.6|4116.6|4113.6|4107.6|10
1671185700000|2022-12-16 10:15:00|4115.6|4107.6|4111.6|4102.6|4116.6|4108.6|4110.6|4102.6|16
1671186000000|2022-12-16 10:20:00|4112.6|4103.6|4110.6|4102.6|4112.6|4105.6|4106.6|4098.6|12
1671186300000|2022-12-16 10:25:00|4111.6|4101.6|4108.6|4100.6|4112.6|4104.6|4107.6|4099.6|12
1671186600000|2022-12-16 10:30:00|4109.6|4101.6|4116.6|4107.6|4116.6|4108.6|4108.6|4100.6|11
1671186900000|2022-12-16 10:35:00|4115.6|4108.6|4123.6|4115.6|4124.6|4116.6|4114.6|4107.6|21
1671187200000|2022-12-16 10:40:00|4124.6|4116.6|4121.6|4113.6|4124.6|4116.6|4117.6|4110.6|12
1671187500000|2022-12-16 10:45:00|4120.6|4111.6|4116.6|4108.6|4121.6|4111.6|4113.6|4106.6|15
1671187800000|2022-12-16 10:50:00|4115.6|4107.6|4120.6|4111.6|4123.6|4114.6|4114.6|4106.6|1
1671188100000|2022-12-16 10:55:00|4119.6|4110.6|4124.6|4116.6|4127.6|4119.6|4118.6|4109.6|11
1671188400000|2022-12-16 11:00:00|4125.6|4117.6|4130.6|4122.6|4130.6|4122.6|4124.6|4115.6|11
1671188700000|2022-12-16 11:05:00|4129.6|4123.6|4139.6|4131.6|4144.6|4135.6|4129.6|4122.6|33
1671189000000|2022-12-16 11:10:00|4140.6|4133.6|4153.6|4145.6|4156.6|4149.6|4140.6|4133.6|104
1671189300000|2022-12-16 11:15:00|4154.6|4146.6|4157.6|4149.6|4164.6|4156.6|4151.6|4143.6|121
1671189600000|2022-12-16 11:20:00|4156.6|4148.6|4144.6|4137.6|4156.6|4148.6|4144.6|4137.6|23
1671189900000|2022-12-16 11:25:00|4145.6|4138.6|4145.6|4137.6|4146.6|4138.6|4141.6|4133.6|47
1671190200000|2022-12-16 11:30:00|4146.6|4138.6|4149.6|4141.6|4158.6|4150.6|4145.6|4137.6|35
1671190500000|2022-12-16 11:35:00|4148.6|4140.6|4148.6|4140.6|4155.6|4147.6|4147.6|4139.6|28
1671190800000|2022-12-16 11:40:00|4147.6|4139.6|4134.6|4126.6|4148.6|4140.6|4132.6|4125.6|197
1671191100000|2022-12-16 11:45:00|4133.6|4127.6|4132.6|4124.6|4137.6|4130.6|4131.6|4124.6|116
1671191400000|2022-12-16 11:50:00|4131.6|4125.6|4123.6|4115.6|4133.6|4125.6|4122.6|4115.6|285
1671191700000|2022-12-16 11:55:00|4122.6|4114.6|4132.6|4124.6|4133.6|4125.6|4122.6|4114.6|161
1671192000000|2022-12-16 12:00:00|4131.6|4123.6|4138.6|4130.6|4139.6|4132.6|4131.6|4123.6|16
1671192300000|2022-12-16 12:05:00|4139.6|4131.6|4134.6|4126.6|4140.6|4132.6|4132.6|4125.6|49
1671192600000|2022-12-16 12:10:00|4135.6|4127.6|4130.6|4123.6|4138.6|4130.6|4130.6|4123.6|4
1671192900000|2022-12-16 12:15:00|4131.6|4124.6|4136.6|4128.6|4137.6|4129.6|4131.6|4123.6|36
1671193200000|2022-12-16 12:20:00|4135.6|4127.6|4130.6|4121.6|4138.6|4129.6|4127.6|4120.6|47
1671193500000|2022-12-16 12:25:00|4129.6|4122.6|4133.6|4125.6|4134.6|4127.6|4128.6|4120.6|28
1671193800000|2022-12-16 12:30:00|4132.6|4124.6|4133.6|4124.6|4133.6|4125.6|4126.6|4119.6|24
1671194100000|2022-12-16 12:35:00|4132.6|4125.6|4131.6|4123.6|4136.6|4128.6|4130.6|4122.6|20
1671194400000|2022-12-16 12:40:00|4132.6|4124.6|4134.6|4126.6|4134.6|4127.6|4130.6|4122.6|22
1671194700000|2022-12-16 12:45:00|4133.6|4127.6|4134.6|4127.6|4134.6|4127.6|4133.6|4125.6|36
1671195000000|2022-12-16 12:50:00|4136.6|4128.6|4138.6|4130.6|4139.6|4132.6|4135.6|4128.6|79
1671195300000|2022-12-16 12:55:00|4139.6|4131.6|4149.6|4142.6|4149.6|4142.6|4139.6|4131.6|54
1671195600000|2022-12-16 13:00:00|4148.6|4141.6|4154.6|4146.6|4155.6|4148.6|4145.6|4137.6|105
1671195900000|2022-12-16 13:05:00|4155.6|4147.6|4155.6|4147.6|4159.6|4151.6|4154.6|4146.6|52
1671196200000|2022-12-16 13:10:00|4156.6|4148.6|4157.6|4149.6|4158.6|4150.6|4150.6|4143.6|31
1671196500000|2022-12-16 13:15:00|4158.6|4150.6|4149.6|4141.6|4158.6|4150.6|4149.6|4141.6|21
1671196800000|2022-12-16 13:20:00|4148.6|4140.6|4148.6|4141.6|4151.6|4143.6|4145.6|4137.6|64
1671197100000|2022-12-16 13:25:00|4149.6|4142.6|4155.6|4147.6|4156.6|4147.6|4149.6|4141.6|12
1671197400000|2022-12-16 13:30:00|4154.6|4146.6|4155.6|4147.6|4157.6|4150.6|4153.6|4145.6|33
1671197700000|2022-12-16 13:35:00|4153.6|4146.6|4147.6|4139.6|4154.6|4147.6|4147.6|4139.6|78
1671198000000|2022-12-16 13:40:00|4146.6|4138.6|4153.6|4146.6|4153.6|4146.6|4145.6|4138.6|85
1671198300000|2022-12-16 13:45:00|4152.6|4145.6|4152.6|4144.6|4153.6|4146.6|4150.6|4143.6|32
1671198600000|2022-12-16 13:50:00|4153.6|4145.6|4152.6|4144.6|4156.6|4149.6|4151.6|4144.6|72
1671198900000|2022-12-16 13:55:00|4153.6|4145.6|4157.1|4151.1|4159.6|4151.1|4153.6|4144.6|24
1671199200000|2022-12-16 14:00:00|4157.6|4151.6|4149.1|4143.1|4159.1|4153.1|4149.1|4143.1|144
1671199500000|2022-12-16 14:05:00|4149.6|4143.6|4148.1|4142.1|4151.1|4145.1|4147.6|4141.6|80
1671199800000|2022-12-16 14:10:00|4148.6|4142.6|4141.6|4135.6|4149.1|4143.1|4141.1|4135.1|34
1671200100000|2022-12-16 14:15:00|4141.1|4135.1|4139.1|4133.1|4142.6|4136.6|4136.1|4130.1|56
1671200400000|2022-12-16 14:20:00|4139.6|4133.6|4140.6|4134.6|4142.1|4136.1|4138.1|4132.1|50
1671200700000|2022-12-16 14:25:00|4140.1|4134.1|4146.6|4140.6|4148.1|4142.1|4137.6|4131.6|110
1671201000000|2022-12-16 14:30:00|4147.1|4141.1|4170.6|4164.6|4177.1|4171.1|4144.6|4138.6|434
1671201300000|2022-12-16 14:35:00|4170.1|4164.1|4160.1|4154.1|4187.6|4181.6|4160.1|4154.1|511
1671201600000|2022-12-16 14:40:00|4159.1|4153.1|4160.6|4154.6|4167.6|4161.6|4147.6|4141.6|217
1671201900000|2022-12-16 14:45:00|4161.1|4155.1|4161.6|4155.6|4171.6|4165.6|4141.6|4135.6|277
1671202200000|2022-12-16 14:50:00|4162.1|4156.1|4170.1|4164.1|4171.6|4165.6|4153.6|4147.6|95
1671202500000|2022-12-16 14:55:00|4170.6|4164.6|4165.1|4159.1|4180.1|4174.1|4164.6|4158.6|140
1671202800000|2022-12-16 15:00:00|4165.6|4159.6|4156.6|4150.6|4165.6|4159.6|4150.6|4144.6|89
1671203100000|2022-12-16 15:05:00|4157.1|4151.1|4138.1|4132.1|4158.1|4152.1|4138.1|4132.1|387
1671203400000|2022-12-16 15:10:00|4137.6|4131.6|4123.6|4117.6|4139.1|4133.1|4121.6|4115.6|127
1671203700000|2022-12-16 15:15:00|4123.1|4117.1|4114.6|4108.6|4131.6|4125.6|4113.1|4107.1|492
1671204000000|2022-12-16 15:20:00|4114.1|4108.1|4115.6|4109.6|4121.6|4115.6|4111.6|4105.6|136
1671204300000|2022-12-16 15:25:00|4116.1|4110.1|4127.6|4121.6|4137.6|4131.6|4115.1|4109.1|90
1671204600000|2022-12-16 15:30:00|4128.6|4122.6|4123.6|4117.6|4137.6|4131.6|4122.1|4116.1|41
1671204900000|2022-12-16 15:35:00|4124.1|4118.1|4127.6|4121.6|4130.6|4124.6|4120.6|4114.6|94
1671205200000|2022-12-16 15:40:00|4127.1|4121.1|4137.6|4131.6|4139.1|4133.1|4124.1|4118.1|98
1671205500000|2022-12-16 15:45:00|4137.1|4131.1|4139.6|4133.6|4140.6|4134.6|4133.1|4127.1|32
1671205800000|2022-12-16 15:50:00|4140.1|4134.1|4146.6|4140.6|4149.1|4143.1|4137.6|4131.6|189
1671206100000|2022-12-16 15:55:00|4147.1|4141.1|4154.6|4148.6|4154.6|4148.6|4147.1|4141.1|102
1671206400000|2022-12-16 16:00:00|4155.1|4149.1|4155.6|4149.6|4157.6|4151.6|4151.6|4145.6|42
1671206700000|2022-12-16 16:05:00|4156.1|4150.1|4156.6|4150.6|4160.6|4154.6|4154.6|4148.6|43
1671207000000|2022-12-16 16:10:00|4156.1|4150.1|4164.6|4158.6|4164.6|4158.6|4145.6|4139.6|108
1671207300000|2022-12-16 16:15:00|4163.6|4157.6|4164.6|4158.6|4170.6|4164.6|4161.6|4155.6|48
1671207600000|2022-12-16 16:20:00|4165.6|4159.6|4151.1|4145.1|4167.6|4161.6|4151.1|4145.1|16
1671207900000|2022-12-16 16:25:00|4150.6|4144.6|4156.6|4150.6|4163.1|4157.1|4150.6|4144.6|38
1671208200000|2022-12-16 16:30:00|4156.1|4150.1|4156.1|4150.1|4162.1|4156.1|4153.6|4147.6|31
1671208500000|2022-12-16 16:35:00|4155.6|4149.6|4148.6|4142.6|4156.1|4150.1|4148.1|4142.1|106
1671208800000|2022-12-16 16:40:00|4148.1|4142.1|4147.6|4141.6|4150.6|4144.6|4146.1|4140.1|14
1671209100000|2022-12-16 16:45:00|4148.1|4142.1|4137.6|4131.6|4150.6|4144.6|4137.6|4131.6|61
1671209400000|2022-12-16 16:50:00|4137.1|4131.1|4147.6|4141.6|4148.6|4142.6|4137.1|4131.1|64
1671209700000|2022-12-16 16:55:00|4147.1|4141.1|4139.6|4133.6|4147.6|4141.6|4137.6|4131.6|13
1671210000000|2022-12-16 17:00:00|4140.1|4134.1|4145.1|4139.1|4145.1|4139.1|4139.6|4133.6|0
1671210300000|2022-12-16 17:05:00|4144.6|4138.6|4140.6|4134.6|4146.6|4140.6|4140.1|4134.1|19
1671210600000|2022-12-16 17:10:00|4141.1|4135.1|4139.1|4133.1|4145.1|4139.1|4138.6|4132.6|17
1671210900000|2022-12-16 17:15:00|4139.6|4133.6|4146.6|4140.6|4146.6|4140.6|4136.6|4130.6|56
1671211200000|2022-12-16 17:20:00|4147.1|4141.1|4143.1|4137.1|4148.6|4142.6|4139.6|4133.6|27
1671211500000|2022-12-16 17:25:00|4142.6|4136.6|4144.6|4138.6|4145.6|4139.6|4141.1|4135.1|4
1671211800000|2022-12-16 17:30:00|4144.1|4138.1|4140.6|4134.6|4146.6|4140.6|4139.6|4133.6|8
1671212100000|2022-12-16 17:35:00|4141.1|4135.1|4145.6|4139.6|4150.6|4144.6|4141.1|4135.1|22
1671212400000|2022-12-16 17:40:00|4145.1|4139.1|4135.1|4129.1|4145.1|4139.1|4135.1|4129.1|29
1671212700000|2022-12-16 17:45:00|4135.6|4129.6|4134.6|4128.6|4137.6|4131.6|4133.6|4127.6|16
1671213000000|2022-12-16 17:50:00|4134.1|4128.1|4132.6|4126.6|4134.6|4128.6|4132.1|4126.1|8
1671213300000|2022-12-16 17:55:00|4132.1|4126.1|4132.6|4126.6|4132.6|4126.6|4128.6|4122.6|10
1671213600000|2022-12-16 18:00:00|4132.1|4126.1|4134.6|4128.6|4136.1|4130.1|4131.1|4125.1|12
1671213900000|2022-12-16 18:05:00|4135.1|4129.1|4138.6|4132.6|4139.1|4133.1|4134.1|4128.1|10
1671214200000|2022-12-16 18:10:00|4138.1|4132.1|4141.6|4135.6|4142.1|4136.1|4137.6|4131.6|13
1671214500000|2022-12-16 18:15:00|4141.1|4135.1|4142.6|4136.6|4145.1|4139.1|4140.6|4134.6|13
1671214800000|2022-12-16 18:20:00|4142.1|4136.1|4147.1|4141.1|4147.6|4141.6|4141.1|4135.1|12
1671215100000|2022-12-16 18:25:00|4147.6|4141.6|4144.6|4138.6|4148.1|4142.1|4144.6|4138.6|7
1671215400000|2022-12-16 18:30:00|4145.1|4139.1|4144.1|4138.1|4145.1|4139.1|4141.6|4135.6|18
1671215700000|2022-12-16 18:35:00|4143.6|4137.6|4138.6|4132.6|4145.6|4139.6|4138.6|4132.6|64
1671216000000|2022-12-16 18:40:00|4139.1|4133.1|4140.6|4134.6|4142.6|4136.6|4137.1|4131.1|33
1671216300000|2022-12-16 18:45:00|4142.6|4136.6|4147.1|4141.1|4147.1|4141.1|4142.6|4136.6|64
1671216600000|2022-12-16 18:50:00|4146.6|4140.6|4142.6|4136.6|4147.1|4141.1|4139.6|4133.6|30
1671216900000|2022-12-16 18:55:00|4142.1|4136.1|4137.2|4128.2|4142.1|4136.1|4128.6|4122.6|45
1671217200000|2022-12-16 19:00:00|4137.1|4128.1|4136.2|4127.2|4137.2|4128.2|4134.7|4125.7|0
1671217500000|2022-12-16 19:05:00|4136.3|4127.3|4136.2|4127.2|4136.5|4127.5|4134.5|4125.5|0
1671217800000|2022-12-16 19:10:00|4136.3|4127.3|4140.8|4131.8|4140.8|4131.8|4136.2|4127.2|0
1671218100000|2022-12-16 19:15:00|4140.7|4131.7|4138.4|4129.4|4141.3|4132.3|4138.2|4129.2|0
1671218400000|2022-12-16 19:20:00|4138.5|4129.5|4136.4|4127.4|4138.6|4129.6|4136|4127|0
1671218700000|2022-12-16 19:25:00|4136.5|4127.5|4134.7|4125.7|4136.6|4127.6|4134.7|4125.7|0
1671219000000|2022-12-16 19:30:00|4134.6|4125.6|4132.7|4123.7|4134.9|4125.9|4132.5|4123.5|0
1671219300000|2022-12-16 19:35:00|4132.8|4123.8|4132.7|4123.7|4134.2|4125.2|4132.7|4123.7|0
1671219600000|2022-12-16 19:40:00|4132.6|4123.6|4132.3|4123.3|4133.7|4124.7|4132.1|4123.1|0
1671219900000|2022-12-16 19:45:00|4132.2|4123.2|4134.5|4125.5|4134.5|4125.5|4132.2|4123.2|0
1671220200000|2022-12-16 19:50:00|4134.6|4125.6|4137.9|4128.9|4138|4129|4134.5|4125.5|0
1671220500000|2022-12-16 19:55:00|4138|4129|4143.3|4134.3|4144|4135|4138|4129|0
1671220800000|2022-12-16 20:00:00|4143.2|4134.2|4141.4|4132.4|4144|4135|4141.3|4132.3|0
1671221100000|2022-12-16 20:05:00|4141.3|4132.3|4138.5|4129.5|4141.4|4132.4|4138.3|4129.3|0
1671221400000|2022-12-16 20:10:00|4138.4|4129.4|4144.7|4135.7|4144.8|4135.8|4137.7|4128.7|0
1671221700000|2022-12-16 20:15:00|4144.8|4135.8|4151.2|4142.2|4151.4|4142.4|4144.7|4135.7|0
1671222000000|2022-12-16 20:20:00|4151.1|4142.1|4147.1|4138.1|4153.4|4144.4|4146.3|4137.3|0
1671222300000|2022-12-16 20:25:00|4147.2|4138.2|4147.4|4138.4|4148.7|4139.7|4145.9|4136.9|0
1671222600000|2022-12-16 20:30:00|4147.5|4138.5|4149.6|4140.6|4152.3|4143.3|4147.5|4138.5|0
1671222900000|2022-12-16 20:35:00|4149.5|4140.5|4151.1|4142.1|4151.7|4142.7|4147.1|4138.1|0
1671223200000|2022-12-16 20:40:00|4151.2|4142.2|4147.3|4138.3|4152.6|4143.6|4147.3|4138.3|0
1671223500000|2022-12-16 20:45:00|4146.7|4137.7|4141.2|4132.2|4146.8|4137.8|4141|4132|0
1671223800000|2022-12-16 20:50:00|4141.3|4132.3|4141.4|4132.4|4143.2|4134.2|4135.1|4126.1|0
1671224100000|2022-12-16 20:55:00|4141.3|4132.3|4133.7|4124.7|4141.4|4132.4|4132.7|4123.7|0
1671224400000|2022-12-16 21:00:00|4133.3|4124.3|4129.9|4120.9|4134.5|4125.5|4125.6|4116.6|0
1671224700000|2022-12-16 21:05:00|4130|4121|4133.1|4124.1|4134.1|4125.1|4129.6|4120.6|0
1671225000000|2022-12-16 21:10:00|4133.3|4124.3|4129.5|4120.5|4133.6|4124.6|4129.1|4120.1|0
1671225300000|2022-12-16 21:15:00|4129.4|4120.4|4129.4|4120.4|4131.4|4122.4|4128.6|4119.6|0
1671225600000|2022-12-16 21:20:00|4129.3|4120.3|4127.9|4118.9|4129.6|4120.6|4127.1|4118.1|0
1671225900000|2022-12-16 21:25:00|4128|4119|4130.3|4121.3|4131.6|4122.6|4126.9|4117.9|0
1671226200000|2022-12-16 21:30:00|4130.2|4121.2|4127.9|4118.9|4130.2|4121.2|4127.9|4118.9|0
1671226500000|2022-12-16 21:35:00|4128.1|4119.1|4128.5|4119.5|4130.2|4121.2|4128.1|4119.1|0
1671226800000|2022-12-16 21:40:00|4128.7|4119.7|4128.3|4119.3|4129.8|4120.8|4128.1|4119.1|0
1671227100000|2022-12-16 21:45:00|4128.5|4119.5|4128|4119|4129.2|4120.2|4127.5|4118.5|0
1671227400000|2022-12-16 21:50:00|4128.1|4119.1|4129|4120|4129.4|4120.4|4127.2|4118.2|0
1671227700000|2022-12-16 21:55:00|4129.1|4120.1|4129.5|4120.5|4130.4|4121.4|4128.7|4119.7|0
1671404400000|2022-12-18 23:00:00|4136.2|4127.2|4135.5|4126.5|4136.8|4127.8|4134.3|4125.3|0
1671404700000|2022-12-18 23:05:00|4135.6|4126.6|4140.2|4131.2|4140.5|4131.5|4135.6|4126.6|0
1671405000000|2022-12-18 23:10:00|4140.3|4131.3|4140.9|4131.9|4141.6|4132.6|4139.8|4130.8|0
1671405300000|2022-12-18 23:15:00|4141.1|4132.1|4141.5|4132.5|4141.7|4132.7|4139.4|4130.4|0
1671405600000|2022-12-18 23:20:00|4141.7|4132.7|4142.9|4133.9|4143.2|4134.2|4141.7|4132.7|0
1671405900000|2022-12-18 23:25:00|4142.8|4133.8|4142.1|4133.1|4143.8|4134.8|4142.1|4133.1|0
1671406200000|2022-12-18 23:30:00|4142|4133|4141|4132|4142.1|4133.1|4140.4|4131.4|0
1671406500000|2022-12-18 23:35:00|4141.1|4132.1|4141.6|4132.6|4141.9|4132.9|4140.9|4131.9|0
1671406800000|2022-12-18 23:40:00|4141.7|4132.7|4141.2|4132.2|4141.7|4132.7|4140.8|4131.8|0
1671407100000|2022-12-18 23:45:00|4140.6|4131.6|4139.7|4130.7|4140.8|4131.8|4139.3|4130.3|0
1671407400000|2022-12-18 23:50:00|4139.5|4130.5|4139.7|4130.7|4140.1|4131.1|4139.5|4130.5|0
1671407700000|2022-12-18 23:55:00|4139.9|4130.9|4138.5|4129.5|4140.2|4131.2|4138.5|4129.5|0
1671408000000|2022-12-19 00:00:00|4138.6|4129.6|4141.7|4132.7|4142.2|4133.2|4138.6|4129.6|0
1671408300000|2022-12-19 00:05:00|4141.6|4132.6|4141.1|4132.1|4142.4|4133.4|4140.9|4131.9|0
1671408600000|2022-12-19 00:10:00|4141.2|4132.2|4141.9|4132.9|4142.3|4133.3|4140.5|4131.5|0
1671408900000|2022-12-19 00:15:00|4141.8|4132.8|4140.5|4131.5|4141.8|4132.8|4139.2|4130.2|0
1671409200000|2022-12-19 00:20:00|4140.4|4131.4|4140.4|4131.4|4140.6|4131.6|4138.9|4129.9|0
1671409500000|2022-12-19 00:25:00|4140.6|4131.6|4142.4|4133.4|4143.1|4134.1|4140.5|4131.5|0
1671409800000|2022-12-19 00:30:00|4142.3|4133.3|4140.8|4131.8|4142.7|4133.7|4140.6|4131.6|0
1671410100000|2022-12-19 00:35:00|4140.6|4131.6|4142.2|4133.2|4142.9|4133.9|4140.6|4131.6|0
1671410400000|2022-12-19 00:40:00|4142|4133|4143|4134|4143.4|4134.4|4141.7|4132.7|0
1671410700000|2022-12-19 00:45:00|4142.9|4133.9|4140.3|4131.3|4142.9|4133.9|4140.1|4131.1|0
1671411000000|2022-12-19 00:50:00|4140.5|4131.5|4140.7|4131.7|4140.7|4131.7|4139.6|4130.6|0
1671411300000|2022-12-19 00:55:00|4140.5|4131.5|4141.2|4132.2|4141.7|4132.7|4140.3|4131.3|0
1671411600000|2022-12-19 01:00:00|4141.5|4132.5|4142.9|4133.9|4143.7|4134.7|4140.5|4131.5|0
1671411900000|2022-12-19 01:05:00|4142.7|4133.7|4153.7|4144.7|4153.7|4144.7|4142.3|4133.3|0
1671412200000|2022-12-19 01:10:00|4153.6|4144.6|4158|4149|4158.2|4149.2|4153.5|4144.5|0
1671412500000|2022-12-19 01:15:00|4159.4|4150.4|4179.1|4175.1|4216.6|4212.6|4159.4|4150.4|538
1671412800000|2022-12-19 01:20:00|4178.6|4174.6|4189.6|4185.6|4197.1|4193.1|4172.6|4168.6|287
1671413100000|2022-12-19 01:25:00|4190.6|4186.6|4184.6|4180.6|4198.1|4194.1|4182.6|4178.6|379
1671413400000|2022-12-19 01:30:00|4186.1|4182.1|4254.1|4250.1|4274.6|4270.6|4184.6|4180.6|4554
1671413700000|2022-12-19 01:35:00|4253.6|4249.6|4260.1|4256.1|4287.6|4283.6|4253.6|4249.6|2921
1671414000000|2022-12-19 01:40:00|4259.6|4255.6|4244.1|4240.1|4270.1|4266.1|4233.1|4229.1|2754
1671414300000|2022-12-19 01:45:00|4243.1|4239.1|4213.1|4209.1|4252.1|4248.1|4211.1|4207.1|1611
1671414600000|2022-12-19 01:50:00|4214.1|4210.1|4204.1|4200.1|4218.6|4214.6|4191.1|4187.1|1769
1671414900000|2022-12-19 01:55:00|4203.1|4199.1|4200.1|4196.1|4223.1|4219.1|4198.1|4194.1|1398
1671415200000|2022-12-19 02:00:00|4200.6|4196.6|4206.1|4202.1|4216.6|4212.6|4199.1|4195.1|1536
1671415500000|2022-12-19 02:05:00|4205.6|4201.6|4198.1|4194.1|4211.1|4207.1|4194.6|4190.6|863
1671415800000|2022-12-19 02:10:00|4197.6|4193.6|4193.6|4189.6|4205.1|4201.1|4186.1|4182.1|748
1671416100000|2022-12-19 02:15:00|4193.1|4189.1|4193.7|4189.7|4196.7|4192.7|4178.1|4174.1|932
1671416400000|2022-12-19 02:20:00|4193.2|4189.2|4170.7|4166.7|4200.7|4196.7|4170.7|4166.7|1476
1671416700000|2022-12-19 02:25:00|4171.2|4167.2|4164.7|4160.7|4174.7|4170.7|4154.2|4150.2|1588
1671417000000|2022-12-19 02:30:00|4163.7|4159.7|4153.2|4149.2|4170.7|4166.7|4153.2|4149.2|602
1671417300000|2022-12-19 02:35:00|4152.7|4148.7|4142.7|4138.7|4154.7|4150.7|4139.7|4135.7|1435
1671417600000|2022-12-19 02:40:00|4143.2|4139.2|4135.7|4131.7|4144.7|4140.7|4122.7|4118.7|842
1671417900000|2022-12-19 02:45:00|4136.7|4132.7|4122.7|4118.7|4138.2|4134.2|4112.7|4108.7|962
1671418200000|2022-12-19 02:50:00|4123.7|4119.7|4117.7|4113.7|4137.2|4133.2|4117.2|4113.2|1379
1671418500000|2022-12-19 02:55:00|4118.2|4114.2|4137.2|4133.2|4138.7|4134.7|4115.7|4111.7|835
1671418800000|2022-12-19 03:00:00|4135.7|4131.7|4156.7|4152.7|4158.7|4154.7|4129.7|4125.7|878
1671419100000|2022-12-19 03:05:00|4155.2|4151.2|4168.7|4164.7|4171.7|4167.7|4150.7|4146.7|1133
1671419400000|2022-12-19 03:10:00|4167.7|4163.7|4155.2|4151.2|4170.2|4166.2|4150.7|4146.7|3120
1671419700000|2022-12-19 03:15:00|4155.7|4151.7|4162.7|4158.7|4163.7|4159.7|4147.7|4143.7|769
1671420000000|2022-12-19 03:20:00|4162.2|4158.2|4148.7|4144.7|4167.2|4163.2|4148.7|4144.7|467
1671420300000|2022-12-19 03:25:00|4147.7|4143.7|4152.7|4148.7|4154.2|4150.2|4142.7|4138.7|410
1671420600000|2022-12-19 03:30:00|4154.2|4150.2|4153.7|4149.7|4161.7|4157.7|4150.7|4146.7|203
1671420900000|2022-12-19 03:35:00|4153.2|4149.2|4134.7|4130.7|4159.7|4155.7|4132.7|4128.7|324
1671421200000|2022-12-19 03:40:00|4134.2|4130.2|4141.7|4137.7|4142.7|4138.7|4132.7|4128.7|191
1671421500000|2022-12-19 03:45:00|4141.2|4137.2|4138.7|4134.7|4143.7|4139.7|4136.7|4132.7|175
1671421800000|2022-12-19 03:50:00|4138.2|4134.2|4136.7|4132.7|4141.2|4137.2|4134.7|4130.7|2160
1671422100000|2022-12-19 03:55:00|4137.2|4133.2|4143.7|4139.7|4147.7|4143.7|4137.2|4133.2|225
1671422400000|2022-12-19 04:00:00|4149.2|4140.2|4149.7|4140.7|4150.1|4141.1|4149|4140|0
1671422700000|2022-12-19 04:05:00|4149.5|4140.5|4149|4140|4149.9|4140.9|4149|4140|0
1671423000000|2022-12-19 04:10:00|4148.8|4139.8|4148.8|4139.8|4149|4140|4148.6|4139.6|0
1671423300000|2022-12-19 04:15:00|4148.9|4139.9|4149.7|4140.7|4149.7|4140.7|4148.8|4139.8|0
1671423600000|2022-12-19 04:20:00|4149.5|4140.5|4149.4|4140.4|4149.6|4140.6|4149.2|4140.2|0
1671423900000|2022-12-19 04:25:00|4149.6|4140.6|4149.7|4140.7|4150.5|4141.5|4149.5|4140.5|0
1671424200000|2022-12-19 04:30:00|4149.5|4140.5|4149.7|4140.7|4150.1|4141.1|4149.5|4140.5|0
1671424500000|2022-12-19 04:35:00|4149.5|4140.5|4149.1|4140.1|4149.7|4140.7|4149.1|4140.1|0
1671424800000|2022-12-19 04:40:00|4149|4140|4149.3|4140.3|4149.8|4140.8|4149|4140|0
1671425100000|2022-12-19 04:45:00|4149.1|4140.1|4149.8|4140.8|4149.9|4140.9|4149.1|4140.1|0
1671425400000|2022-12-19 04:50:00|4149.9|4140.9|4149.7|4140.7|4150.3|4141.3|4149.6|4140.6|0
1671425700000|2022-12-19 04:55:00|4149.6|4140.6|4148.7|4139.7|4149.6|4140.6|4148.6|4139.6|0
1671426000000|2022-12-19 05:00:00|4148.6|4139.6|4137.7|4133.7|4148.6|4144.2|4133.7|4129.7|2937
1671426300000|2022-12-19 05:05:00|4136.7|4132.7|4137.7|4133.7|4148.2|4144.2|4134.7|4130.7|488
1671426600000|2022-12-19 05:10:00|4138.7|4134.7|4130.7|4126.7|4145.7|4141.7|4128.7|4124.7|751
1671426900000|2022-12-19 05:15:00|4129.7|4125.7|4132.7|4128.7|4137.7|4133.7|4126.7|4122.7|386
1671427200000|2022-12-19 05:20:00|4131.7|4127.7|4126.7|4122.7|4132.7|4128.7|4123.7|4119.7|561
1671427500000|2022-12-19 05:25:00|4127.2|4123.2|4147.7|4143.7|4147.7|4143.7|4123.7|4119.7|453
1671427800000|2022-12-19 05:30:00|4148.7|4144.7|4139.2|4135.2|4156.7|4152.7|4137.7|4133.7|802
1671428100000|2022-12-19 05:35:00|4139.7|4135.7|4129.2|4125.2|4140.2|4136.2|4125.7|4121.7|663
1671428400000|2022-12-19 05:40:00|4129.7|4125.7|4125.2|4121.2|4129.7|4125.7|4118.7|4114.7|461
1671428700000|2022-12-19 05:45:00|4125.7|4121.7|4135.7|4131.7|4138.7|4134.7|4124.7|4120.7|412
1671429000000|2022-12-19 05:50:00|4136.2|4132.2|4129.2|4125.2|4140.7|4136.7|4127.2|4123.2|314
1671429300000|2022-12-19 05:55:00|4129.7|4125.7|4131.7|4127.7|4134.7|4130.7|4125.7|4121.7|438
1671429600000|2022-12-19 06:00:00|4131.2|4127.2|4133.7|4129.7|4140.7|4136.7|4127.2|4123.2|561
1671429900000|2022-12-19 06:05:00|4132.7|4128.7|4125.7|4121.7|4133.7|4129.7|4124.7|4120.7|2390
1671430200000|2022-12-19 06:10:00|4126.2|4122.2|4117.7|4113.7|4126.2|4122.2|4116.2|4112.2|668
1671430500000|2022-12-19 06:15:00|4118.2|4114.2|4129.7|4125.7|4131.7|4127.7|4116.7|4112.7|425
1671430800000|2022-12-19 06:20:00|4130.2|4126.2|4126.2|4122.2|4132.7|4128.7|4125.2|4121.2|387
1671431100000|2022-12-19 06:25:00|4125.7|4121.7|4124.7|4120.7|4132.7|4128.7|4116.7|4112.7|755
1671431400000|2022-12-19 06:30:00|4124.2|4120.2|4118.7|4114.7|4127.2|4123.2|4116.7|4112.7|418
1671431700000|2022-12-19 06:35:00|4118.2|4114.2|4116.7|4112.7|4123.7|4119.7|4113.2|4109.2|566
1671432000000|2022-12-19 06:40:00|4115.7|4111.7|4114.7|4110.7|4117.2|4113.2|4108.7|4104.7|505
1671432300000|2022-12-19 06:45:00|4115.2|4111.2|4128.7|4124.7|4129.7|4125.7|4112.2|4108.2|472
1671432600000|2022-12-19 06:50:00|4128.2|4124.2|4132.2|4128.2|4134.7|4130.7|4124.7|4120.7|655
1671432900000|2022-12-19 06:55:00|4131.7|4127.7|4135.7|4131.7|4136.7|4132.7|4127.7|4123.7|488
1671433200000|2022-12-19 07:00:00|4136.7|4132.7|4126.7|4122.7|4143.2|4139.2|4126.7|4122.7|344
1671433500000|2022-12-19 07:05:00|4127.2|4123.2|4128.2|4124.2|4129.7|4125.7|4119.7|4115.7|232
1671433800000|2022-12-19 07:10:00|4128.7|4124.7|4123.7|4119.7|4129.2|4125.2|4122.7|4118.7|109
1671434100000|2022-12-19 07:15:00|4123.2|4119.2|4113.7|4109.7|4123.2|4119.2|4112.2|4108.2|272
1671434400000|2022-12-19 07:20:00|4112.7|4108.7|4110.2|4106.2|4115.7|4111.7|4106.2|4102.2|894
1671434700000|2022-12-19 07:25:00|4110.7|4106.7|4111.2|4107.2|4113.7|4109.7|4105.2|4101.2|242
1671435000000|2022-12-19 07:30:00|4111.7|4107.7|4111.2|4107.2|4114.7|4110.7|4106.7|4102.7|239
1671435300000|2022-12-19 07:35:00|4110.7|4106.7|4114.7|4110.7|4115.2|4111.2|4108.2|4104.2|249
1671435600000|2022-12-19 07:40:00|4114.2|4110.2|4110.7|4106.7|4115.2|4111.2|4109.7|4105.7|141
1671435900000|2022-12-19 07:45:00|4110.2|4106.2|4112.2|4108.2|4114.7|4110.7|4109.7|4105.7|196
1671436200000|2022-12-19 07:50:00|4112.7|4108.7|4113.7|4109.7|4119.7|4115.7|4112.7|4108.7|368
1671436500000|2022-12-19 07:55:00|4114.2|4110.2|4122.7|4118.7|4123.7|4119.7|4114.2|4110.2|812
1671436800000|2022-12-19 08:00:00|4121.7|4117.7|4128.7|4124.7|4133.7|4129.7|4120.7|4116.7|508
1671437100000|2022-12-19 08:05:00|4128.2|4124.2|4128.7|4124.7|4131.7|4127.7|4125.2|4121.2|1332
1671437400000|2022-12-19 08:10:00|4129.7|4125.7|4131.7|4127.7|4136.7|4132.7|4127.7|4123.7|672
1671437700000|2022-12-19 08:15:00|4132.7|4128.7|4132.7|4128.7|4137.7|4133.7|4130.7|4126.7|730
1671438000000|2022-12-19 08:20:00|4133.2|4129.2|4132.7|4128.7|4137.7|4133.7|4130.7|4126.7|501
1671438300000|2022-12-19 08:25:00|4133.2|4129.2|4140.7|4136.7|4142.7|4138.7|4130.7|4126.7|537
1671438600000|2022-12-19 08:30:00|4139.4|4130.4|4137.1|4128.1|4139.6|4130.6|4136.9|4127.9|0
1671438900000|2022-12-19 08:35:00|4137.3|4128.3|4136.9|4127.9|4138.2|4129.2|4136.4|4127.4|0
1671439200000|2022-12-19 08:40:00|4137|4128|4138.9|4129.9|4140|4131|4137|4128|0
1671439500000|2022-12-19 08:45:00|4138.8|4129.8|4139.1|4130.1|4139.2|4130.2|4136.9|4127.9|0
1671439800000|2022-12-19 08:50:00|4139.2|4130.2|4139.2|4130.2|4139.6|4130.6|4138.1|4129.1|0
1671440100000|2022-12-19 08:55:00|4139|4130|4138|4129|4139.1|4130.1|4136.8|4127.8|0
1671440400000|2022-12-19 09:00:00|4137.9|4128.9|4137.5|4128.5|4140.5|4131.5|4137.2|4128.2|0
1671440700000|2022-12-19 09:05:00|4137.6|4128.6|4139.7|4130.7|4140|4131|4137|4128|0
1671441000000|2022-12-19 09:10:00|4139.6|4130.6|4137.9|4128.9|4140.2|4131.2|4137.6|4128.6|0
1671441300000|2022-12-19 09:15:00|4138.1|4129.1|4146.7|4140.7|4150.2|4144.2|4137.9|4128.9|26
1671441600000|2022-12-19 09:20:00|4147.2|4141.2|4152.7|4146.7|4155.2|4149.2|4147.2|4141.2|14
1671441900000|2022-12-19 09:25:00|4153.2|4147.2|4146.2|4140.2|4157.7|4151.7|4145.2|4139.2|50
1671442200000|2022-12-19 09:30:00|4147.7|4141.7|4136.2|4130.2|4147.7|4141.7|4135.7|4129.7|95
1671442500000|2022-12-19 09:35:00|4136.7|4130.7|4133.7|4127.7|4139.2|4133.2|4133.7|4127.7|6
1671442800000|2022-12-19 09:40:00|4134.2|4128.2|4137.2|4131.2|4137.2|4131.2|4131.2|4125.2|14
1671443100000|2022-12-19 09:45:00|4136.7|4130.7|4135.7|4129.7|4138.7|4132.7|4133.2|4127.2|2
1671443400000|2022-12-19 09:50:00|4136.2|4130.2|4136.7|4130.7|4140.2|4134.2|4134.7|4128.7|1
1671443700000|2022-12-19 09:55:00|4136.2|4130.2|4131.2|4125.2|4137.2|4131.2|4130.2|4124.2|10
1671444000000|2022-12-19 10:00:00|4130.7|4124.7|4133.2|4127.2|4135.2|4129.2|4130.7|4124.7|5
1671444300000|2022-12-19 10:05:00|4132.7|4126.7|4131.2|4125.2|4134.2|4128.2|4130.2|4124.2|32
1671444600000|2022-12-19 10:10:00|4131.7|4125.7|4133.2|4127.2|4133.7|4127.7|4129.7|4123.7|131
1671444900000|2022-12-19 10:15:00|4134.2|4126.2|4141.2|4133.2|4143.2|4135.2|4133.2|4126.2|16
1671445200000|2022-12-19 10:20:00|4140.2|4134.2|4145.2|4137.2|4146.2|4138.2|4140.2|4133.2|9
1671445500000|2022-12-19 10:25:00|4144.2|4136.2|4143.2|4134.2|4145.2|4138.2|4142.2|4134.2|3
1671445800000|2022-12-19 10:30:00|4142.2|4135.2|4145.2|4136.2|4145.2|4137.2|4139.2|4131.2|43
1671446100000|2022-12-19 10:35:00|4144.2|4137.2|4146.2|4139.2|4146.2|4139.2|4143.2|4135.2|1
1671446400000|2022-12-19 10:40:00|4148.2|4140.2|4147.2|4139.2|4150.2|4143.2|4146.2|4138.2|9
1671446700000|2022-12-19 10:45:00|4146.2|4138.2|4150.2|4141.2|4151.2|4143.2|4142.2|4134.2|7
1671447000000|2022-12-19 10:50:00|4149.2|4142.2|4150.2|4141.2|4150.2|4142.2|4146.2|4138.2|2
1671447300000|2022-12-19 10:55:00|4149.2|4140.2|4149.2|4141.2|4151.2|4143.2|4148.2|4140.2|6
1671447600000|2022-12-19 11:00:00|4148.2|4142.2|4150.2|4142.2|4152.2|4145.2|4148.2|4140.2|4
1671447900000|2022-12-19 11:05:00|4149.2|4141.2|4152.2|4145.2|4153.2|4145.2|4149.2|4140.2|19
1671448200000|2022-12-19 11:10:00|4151.2|4144.2|4148.2|4141.2|4152.2|4144.2|4148.2|4140.2|5
1671448500000|2022-12-19 11:15:00|4147.2|4139.2|4146.2|4139.2|4147.2|4140.2|4143.2|4135.2|9
1671448800000|2022-12-19 11:20:00|4147.2|4140.2|4152.2|4144.2|4153.2|4145.2|4146.2|4140.2|3
1671449100000|2022-12-19 11:25:00|4151.2|4143.2|4150.2|4142.2|4153.2|4145.2|4150.2|4141.2|2
1671449400000|2022-12-19 11:30:00|4149.2|4141.2|4147.2|4139.2|4151.2|4143.2|4146.2|4137.2|2
1671449700000|2022-12-19 11:35:00|4148.2|4140.2|4147.2|4138.2|4151.2|4142.2|4146.2|4138.2|1
1671450000000|2022-12-19 11:40:00|4146.2|4139.2|4152.2|4143.2|4153.2|4146.2|4146.2|4139.2|9
1671450300000|2022-12-19 11:45:00|4151.2|4144.2|4147.2|4139.2|4152.2|4144.2|4145.2|4137.2|7
1671450600000|2022-12-19 11:50:00|4148.2|4140.2|4150.2|4142.2|4151.2|4143.2|4147.2|4139.2|2
1671450900000|2022-12-19 11:55:00|4149.2|4141.2|4152.2|4144.2|4152.2|4144.2|4148.2|4140.2|10
1671451200000|2022-12-19 12:00:00|4151.2|4142.2|4153.2|4145.2|4155.2|4148.2|4149.2|4141.2|9
1671451500000|2022-12-19 12:05:00|4151.2|4143.2|4144.2|4136.2|4153.2|4145.2|4143.2|4135.2|13
1671451800000|2022-12-19 12:10:00|4145.2|4137.2|4147.2|4139.2|4148.2|4141.2|4144.2|4135.2|9
1671452100000|2022-12-19 12:15:00|4148.2|4140.2|4150.2|4142.2|4150.2|4143.2|4145.2|4138.2|27
1671452400000|2022-12-19 12:20:00|4149.2|4141.2|4151.2|4143.2|4151.2|4144.2|4149.2|4141.2|3
1671452700000|2022-12-19 12:25:00|4152.2|4144.2|4149.2|4141.2|4153.2|4145.2|4148.2|4140.2|2
1671453000000|2022-12-19 12:30:00|4148.2|4142.2|4152.2|4144.2|4152.2|4144.2|4148.2|4141.2|19
1671453300000|2022-12-19 12:35:00|4151.2|4145.2|4152.2|4144.2|4153.2|4146.2|4151.2|4143.2|3
1671453600000|2022-12-19 12:40:00|4151.2|4143.2|4150.2|4142.2|4151.2|4143.2|4149.2|4141.2|0
1671453900000|2022-12-19 12:45:00|4149.2|4141.2|4152.2|4144.2|4153.2|4145.2|4149.2|4141.2|1
1671454200000|2022-12-19 12:50:00|4153.2|4145.2|4152.2|4144.2|4153.2|4145.2|4151.2|4143.2|4
1671454500000|2022-12-19 12:55:00|4151.2|4143.2|4152.2|4144.2|4153.2|4145.2|4151.2|4143.2|8
1671454800000|2022-12-19 13:00:00|4153.2|4145.2|4153.2|4144.2|4153.2|4146.2|4151.2|4143.2|5
1671455100000|2022-12-19 13:05:00|4152.2|4145.2|4152.2|4145.2|4154.2|4146.2|4151.2|4143.2|6
1671455400000|2022-12-19 13:10:00|4151.2|4144.2|4148.2|4141.2|4152.2|4145.2|4147.2|4140.2|21
1671455700000|2022-12-19 13:15:00|4147.2|4140.2|4149.2|4142.2|4150.2|4143.2|4147.2|4140.2|4
1671456000000|2022-12-19 13:20:00|4150.2|4141.2|4149.2|4141.2|4150.2|4143.2|4148.2|4140.2|2
1671456300000|2022-12-19 13:25:00|4150.2|4142.2|4148.2|4140.2|4152.2|4144.2|4148.2|4140.2|27
1671456600000|2022-12-19 13:30:00|4147.2|4139.2|4145.2|4137.2|4150.2|4142.2|4145.2|4137.2|5
1671456900000|2022-12-19 13:35:00|4146.2|4138.2|4144.2|4136.2|4146.2|4138.2|4143.2|4135.2|11
1671457200000|2022-12-19 13:40:00|4143.2|4137.2|4143.2|4136.2|4146.2|4139.2|4141.2|4133.2|11
1671457500000|2022-12-19 13:45:00|4144.2|4137.2|4142.2|4134.2|4145.2|4137.2|4141.2|4134.2|21
1671457800000|2022-12-19 13:50:00|4141.2|4133.2|4141.2|4133.2|4143.2|4135.2|4139.2|4132.2|21
1671458100000|2022-12-19 13:55:00|4140.2|4134.2|4138.2|4132.2|4145.2|4138.2|4138.2|4131.2|23
1671458400000|2022-12-19 14:00:00|4137.7|4131.7|4144.7|4138.7|4144.7|4138.7|4136.2|4130.2|27
1671458700000|2022-12-19 14:05:00|4145.7|4139.7|4144.2|4138.2|4147.2|4141.2|4142.7|4136.7|13
1671459000000|2022-12-19 14:10:00|4143.7|4137.7|4136.2|4130.2|4144.7|4138.7|4136.2|4130.2|8
1671459300000|2022-12-19 14:15:00|4136.7|4130.7|4139.7|4133.7|4140.7|4134.7|4136.2|4130.2|6
1671459600000|2022-12-19 14:20:00|4139.2|4133.2|4143.2|4137.2|4143.2|4137.2|4137.7|4131.7|14
1671459900000|2022-12-19 14:25:00|4142.7|4136.7|4135.2|4129.2|4142.7|4136.7|4133.7|4127.7|17
1671460200000|2022-12-19 14:30:00|4135.7|4129.7|4114.7|4108.7|4141.2|4135.2|4107.7|4101.7|373
1671460500000|2022-12-19 14:35:00|4115.2|4109.2|4123.2|4117.2|4128.7|4122.7|4114.7|4108.7|111
1671460800000|2022-12-19 14:40:00|4122.7|4116.7|4108.2|4102.2|4123.7|4117.7|4102.2|4096.2|185
1671461100000|2022-12-19 14:45:00|4108.7|4102.7|4090.2|4084.2|4113.2|4107.2|4088.2|4082.2|213
1671461400000|2022-12-19 14:50:00|4089.7|4083.7|4079.2|4073.2|4096.7|4090.7|4078.7|4072.7|116
1671461700000|2022-12-19 14:55:00|4079.7|4073.7|4078.2|4072.2|4079.7|4073.7|4063.2|4057.2|205
1671462000000|2022-12-19 15:00:00|4078.7|4072.7|4081.2|4075.2|4091.2|4085.2|4078.7|4072.7|88
1671462300000|2022-12-19 15:05:00|4080.7|4074.7|4074.2|4068.2|4083.2|4077.2|4072.7|4066.7|47
1671462600000|2022-12-19 15:10:00|4073.7|4067.7|4091.2|4085.2|4093.2|4087.2|4073.2|4067.2|71
1671462900000|2022-12-19 15:15:00|4091.7|4085.7|4102.7|4096.7|4102.7|4096.7|4085.2|4079.2|99
1671463200000|2022-12-19 15:20:00|4103.2|4097.2|4102.7|4096.7|4108.2|4102.2|4101.2|4095.2|45
1671463500000|2022-12-19 15:25:00|4102.2|4096.2|4104.2|4098.2|4104.7|4098.7|4096.2|4090.2|22
1671463800000|2022-12-19 15:30:00|4103.7|4097.7|4101.2|4095.2|4103.7|4097.7|4097.2|4091.2|47
1671464100000|2022-12-19 15:35:00|4101.7|4095.7|4091.2|4085.2|4103.7|4097.7|4091.2|4085.2|34
1671464400000|2022-12-19 15:40:00|4091.7|4085.7|4093.2|4087.2|4099.7|4093.7|4091.2|4085.2|10
1671464700000|2022-12-19 15:45:00|4093.7|4087.7|4082.7|4076.7|4095.2|4089.2|4082.7|4076.7|14
1671465000000|2022-12-19 15:50:00|4082.2|4076.2|4069.2|4063.2|4083.7|4077.7|4067.7|4061.7|91
1671465300000|2022-12-19 15:55:00|4068.7|4062.7|4071.2|4065.2|4071.2|4065.2|4065.7|4059.7|27
1671465600000|2022-12-19 16:00:00|4071.7|4065.7|4068.2|4062.2|4077.2|4071.2|4068.2|4062.2|66
1671465900000|2022-12-19 16:05:00|4068.7|4062.7|4075.2|4069.2|4075.2|4069.2|4063.2|4057.2|25
1671466200000|2022-12-19 16:10:00|4074.7|4068.7|4076.2|4070.2|4079.2|4073.2|4072.2|4066.2|24
1671466500000|2022-12-19 16:15:00|4075.7|4069.7|4079.2|4073.2|4081.7|4075.7|4074.7|4068.7|15
1671466800000|2022-12-19 16:20:00|4078.7|4072.7|4083.2|4077.2|4083.2|4077.2|4073.2|4067.2|28
1671467100000|2022-12-19 16:25:00|4083.7|4077.7|4084.7|4078.7|4085.2|4079.2|4080.2|4074.2|22
1671467400000|2022-12-19 16:30:00|4084.2|4078.2|4080.2|4074.2|4085.2|4079.2|4075.7|4069.7|34
1671467700000|2022-12-19 16:35:00|4079.7|4073.7|4076.2|4070.2|4081.2|4075.2|4076.2|4070.2|16
1671468000000|2022-12-19 16:40:00|4075.7|4069.7|4075.7|4069.7|4077.2|4071.2|4067.7|4061.7|35
1671468300000|2022-12-19 16:45:00|4075.2|4069.2|4077.2|4071.2|4082.2|4076.2|4075.2|4069.2|10
1671468600000|2022-12-19 16:50:00|4076.7|4070.7|4077.2|4071.2|4077.7|4071.7|4072.7|4066.7|14
1671468900000|2022-12-19 16:55:00|4076.2|4070.2|4073.7|4067.7|4078.2|4072.2|4073.2|4067.2|17
1671469200000|2022-12-19 17:00:00|4074.2|4068.2|4080.7|4074.7|4080.7|4074.7|4073.7|4067.7|3
1671469500000|2022-12-19 17:05:00|4079.7|4073.7|4081.2|4075.2|4082.7|4076.7|4078.2|4072.2|11
1671469800000|2022-12-19 17:10:00|4080.7|4074.7|4085.2|4079.2|4085.2|4079.2|4079.2|4073.2|7
1671470100000|2022-12-19 17:15:00|4084.7|4078.7|4084.2|4078.2|4086.7|4080.7|4084.2|4078.2|6
1671470400000|2022-12-19 17:20:00|4083.7|4077.7|4081.7|4075.7|4085.2|4079.2|4081.7|4075.7|12
1671470700000|2022-12-19 17:25:00|4082.2|4076.2|4078.2|4072.2|4082.2|4076.2|4077.7|4071.7|6
1671471000000|2022-12-19 17:30:00|4078.7|4072.7|4078.7|4072.7|4082.2|4076.2|4077.2|4071.2|1
1671471300000|2022-12-19 17:35:00|4079.2|4073.2|4080.2|4074.2|4082.2|4076.2|4078.7|4072.7|19
1671471600000|2022-12-19 17:40:00|4079.7|4073.7|4078.2|4072.2|4080.7|4074.7|4076.7|4070.7|19
1671471900000|2022-12-19 17:45:00|4077.7|4071.7|4084.2|4078.2|4084.2|4078.2|4076.7|4070.7|12
1671472200000|2022-12-19 17:50:00|4083.7|4077.7|4087.2|4081.2|4089.2|4083.2|4083.2|4077.2|19
1671472500000|2022-12-19 17:55:00|4086.7|4080.7|4085.2|4079.2|4089.2|4083.2|4083.7|4077.7|8
1671472800000|2022-12-19 18:00:00|4085.7|4079.7|4085.2|4079.2|4087.2|4081.2|4082.2|4076.2|1
1671473100000|2022-12-19 18:05:00|4085.7|4079.7|4082.2|4076.2|4086.2|4080.2|4080.7|4074.7|1
1671473400000|2022-12-19 18:10:00|4082.7|4076.7|4093.2|4087.2|4094.2|4088.2|4082.2|4076.2|31
1671473700000|2022-12-19 18:15:00|4092.7|4086.7|4091.2|4085.2|4092.7|4086.7|4087.7|4081.7|3
1671474000000|2022-12-19 18:20:00|4091.7|4085.7|4094.2|4088.2|4096.2|4090.2|4091.7|4085.7|2
1671474300000|2022-12-19 18:25:00|4094.7|4088.7|4091.2|4085.2|4096.2|4090.2|4090.7|4084.7|13
1671474600000|2022-12-19 18:30:00|4090.7|4084.7|4086.7|4080.7|4090.7|4084.7|4086.7|4080.7|3
1671474900000|2022-12-19 18:35:00|4086.2|4080.2|4084.7|4078.7|4087.2|4081.2|4083.2|4077.2|5
1671475200000|2022-12-19 18:40:00|4084.2|4078.2|4081.2|4075.2|4084.7|4078.7|4080.2|4074.2|2
1671475500000|2022-12-19 18:45:00|4080.7|4074.7|4081.2|4075.2|4082.2|4076.2|4078.2|4072.2|15
1671475800000|2022-12-19 18:50:00|4080.7|4074.7|4078.7|4072.7|4080.7|4074.7|4077.2|4071.2|6
1671476100000|2022-12-19 18:55:00|4078.2|4072.2|4080.8|4071.8|4080.8|4074.7|4077.2|4071.2|13
1671476400000|2022-12-19 19:00:00|4080.7|4071.7|4076.4|4067.4|4081.4|4072.4|4076.3|4067.3|0
1671476700000|2022-12-19 19:05:00|4076.3|4067.3|4078.2|4069.2|4078.3|4069.3|4076.3|4067.3|0
1671477000000|2022-12-19 19:10:00|4078.3|4069.3|4077.7|4068.7|4078.5|4069.5|4077.6|4068.6|0
1671477300000|2022-12-19 19:15:00|4077.8|4068.8|4075.9|4066.9|4078|4069|4075.8|4066.8|0
1671477600000|2022-12-19 19:20:00|4075.8|4066.8|4073.8|4064.8|4076.2|4067.2|4073.8|4064.8|0
1671477900000|2022-12-19 19:25:00|4073.7|4064.7|4072.6|4063.6|4075.3|4066.3|4072.6|4063.6|0
1671478200000|2022-12-19 19:30:00|4072.7|4063.7|4073.6|4064.6|4073.7|4064.7|4071.7|4062.7|0
1671478500000|2022-12-19 19:35:00|4073.7|4064.7|4074.7|4065.7|4074.7|4065.7|4072.5|4063.5|0
1671478800000|2022-12-19 19:40:00|4074.6|4065.6|4075|4066|4075|4066|4072.4|4063.4|0
1671479100000|2022-12-19 19:45:00|4075.1|4066.1|4075.8|4066.8|4078.9|4069.9|4075|4066|0
1671479400000|2022-12-19 19:50:00|4075.7|4066.7|4074.2|4065.2|4076.3|4067.3|4073.5|4064.5|0
1671479700000|2022-12-19 19:55:00|4074.1|4065.1|4074.6|4065.6|4074.9|4065.9|4072.7|4063.7|0
1671480000000|2022-12-19 20:00:00|4074.7|4065.7|4074.5|4065.5|4075.3|4066.3|4072|4063|0
1671480300000|2022-12-19 20:05:00|4074.4|4065.4|4073.2|4064.2|4074.7|4065.7|4071.5|4062.5|0
1671480600000|2022-12-19 20:10:00|4073.1|4064.1|4071.7|4062.7|4074.3|4065.3|4071.7|4062.7|0
1671480900000|2022-12-19 20:15:00|4071.8|4062.8|4072.6|4063.6|4073.2|4064.2|4071.6|4062.6|0
1671481200000|2022-12-19 20:20:00|4072.5|4063.5|4071.5|4062.5|4072.7|4063.7|4070.9|4061.9|0
1671481500000|2022-12-19 20:25:00|4071.6|4062.6|4071.9|4062.9|4073.7|4064.7|4071.2|4062.2|0
1671481800000|2022-12-19 20:30:00|4072|4063|4074.9|4065.9|4075.2|4066.2|4071.8|4062.8|0
1671482100000|2022-12-19 20:35:00|4074.8|4065.8|4073.8|4064.8|4075.5|4066.5|4073.6|4064.6|0
1671482400000|2022-12-19 20:40:00|4073.7|4064.7|4073|4064|4073.8|4064.8|4070.9|4061.9|0
1671482700000|2022-12-19 20:45:00|4072.9|4063.9|4072|4063|4075.2|4066.2|4072|4063|0
1671483000000|2022-12-19 20:50:00|4072.2|4063.2|4075.1|4066.1|4075.6|4066.6|4072.2|4063.2|0
1671483300000|2022-12-19 20:55:00|4074.9|4065.9|4074.7|4065.7|4078.8|4069.8|4074.5|4065.5|0
1671483600000|2022-12-19 21:00:00|4074.5|4065.5|4072.7|4063.7|4075.7|4066.7|4072.7|4063.7|0
1671483900000|2022-12-19 21:05:00|4072.5|4063.5|4074.2|4065.2|4074.2|4065.2|4071.8|4062.8|0
1671484200000|2022-12-19 21:10:00|4074|4065|4071.2|4062.2|4074.4|4065.4|4071|4062|0
1671484500000|2022-12-19 21:15:00|4071.1|4062.1|4071|4062|4072|4063|4070.8|4061.8|0
1671484800000|2022-12-19 21:20:00|4071.1|4062.1|4071.2|4062.2|4071.8|4062.8|4071|4062|0
1671485100000|2022-12-19 21:25:00|4071.1|4062.1|4070.8|4061.8|4071.2|4062.2|4070.6|4061.6|0
1671485400000|2022-12-19 21:30:00|4070.6|4061.6|4071.2|4062.2|4071.6|4062.6|4070.6|4061.6|0
1671485700000|2022-12-19 21:35:00|4071.4|4062.4|4071.6|4062.6|4071.6|4062.6|4070.3|4061.3|0
1671486000000|2022-12-19 21:40:00|4071.8|4062.8|4071.3|4062.3|4072.6|4063.6|4070.5|4061.5|0
1671486300000|2022-12-19 21:45:00|4071.4|4062.4|4070.7|4061.7|4071.8|4062.8|4070.5|4061.5|0
1671486600000|2022-12-19 21:50:00|4070.9|4061.9|4071.3|4062.3|4071.7|4062.7|4070.6|4061.6|0
1671486900000|2022-12-19 21:55:00|4071.5|4062.5|4070.7|4061.7|4071.9|4062.9|4069.8|4060.8|0
1671487200000|2022-12-19 22:00:00|4070.5|4061.5|4070.4|4061.4|4070.5|4061.5|4070.4|4061.4|0
1671487500000|2022-12-19 22:05:00|4070.5|4061.5|4070.4|4061.4|4070.5|4061.5|4070.3|4061.3|0
1671487800000|2022-12-19 22:10:00|4070.5|4061.5|4070.6|4061.6|4070.6|4061.6|4070.5|4061.5|0
1671488100000|2022-12-19 22:15:00|4070.7|4061.7|4070.4|4061.4|4070.8|4061.8|4070.4|4061.4|0
1671488400000|2022-12-19 22:20:00|4070.5|4061.5|4070.3|4061.3|4070.6|4061.6|4070.3|4061.3|0
1671488700000|2022-12-19 22:25:00|4070.4|4061.4|4070.5|4061.5|4070.5|4061.5|4070.3|4061.3|0
1671489000000|2022-12-19 22:30:00|4070.4|4061.4|4070.4|4061.4|4070.7|4061.7|4070.4|4061.4|0
1671489300000|2022-12-19 22:35:00|4070.3|4061.3|4070.5|4061.5|4070.6|4061.6|4070.3|4061.3|0
1671489600000|2022-12-19 22:40:00|4070.6|4061.6|4070.5|4061.5|4070.6|4061.6|4070.5|4061.5|0
1671489900000|2022-12-19 22:45:00|4070.6|4061.6|4070.3|4061.3|4070.6|4061.6|4070.3|4061.3|0
1671490200000|2022-12-19 22:50:00|4070.1|4061.1|4069.8|4060.8|4070.2|4061.2|4069.6|4060.6|0
1671490500000|2022-12-19 22:55:00|4069.9|4060.9|4069.8|4060.8|4070.1|4061.1|4069.7|4060.7|0
1671490800000|2022-12-19 23:00:00|4070.9|4061.9|4077|4068|4077.2|4068.2|4070.4|4061.4|0
1671491100000|2022-12-19 23:05:00|4076.9|4067.9|4076.7|4067.7|4077.2|4068.2|4075.7|4066.7|0
1671491400000|2022-12-19 23:10:00|4076.8|4067.8|4077.9|4068.9|4078.4|4069.4|4076.8|4067.8|0
1671491700000|2022-12-19 23:15:00|4077.7|4068.7|4075.3|4066.3|4079.4|4070.4|4074.9|4065.9|0
1671492000000|2022-12-19 23:20:00|4075.5|4066.5|4072|4063|4076|4067|4071.5|4062.5|0
1671492300000|2022-12-19 23:25:00|4072.2|4063.2|4072|4063|4072.6|4063.6|4071.8|4062.8|0
1671492600000|2022-12-19 23:30:00|4072.2|4063.2|4073.3|4064.3|4073.5|4064.5|4072.2|4063.2|0
1671492900000|2022-12-19 23:35:00|4073.2|4064.2|4073.5|4064.5|4074.2|4065.2|4072.5|4063.5|0
1671493200000|2022-12-19 23:40:00|4073.6|4064.6|4073.8|4064.8|4073.8|4064.8|4073.1|4064.1|0
1671493500000|2022-12-19 23:45:00|4073.9|4064.9|4076.4|4067.4|4076.4|4067.4|4073.8|4064.8|0
1671493800000|2022-12-19 23:50:00|4076.2|4067.2|4075.6|4066.6|4076.6|4067.6|4075.1|4066.1|0
1671494100000|2022-12-19 23:55:00|4075.4|4066.4|4075.2|4066.2|4075.6|4066.6|4074.3|4065.3|0
1671494400000|2022-12-20 00:00:00|4075.1|4066.1|4074.5|4065.5|4075.2|4066.2|4073.9|4064.9|0
1671494700000|2022-12-20 00:05:00|4074.3|4065.3|4074.7|4065.7|4074.9|4065.9|4073.5|4064.5|0
1671495000000|2022-12-20 00:10:00|4074.5|4065.5|4074|4065|4075.7|4066.7|4073.6|4064.6|0
1671495300000|2022-12-20 00:15:00|4073.9|4064.9|4078|4069|4078.1|4069.1|4073.8|4064.8|0
1671495600000|2022-12-20 00:20:00|4078.1|4069.1|4079.6|4070.6|4080.4|4071.4|4078|4069|0
1671495900000|2022-12-20 00:25:00|4079.7|4070.7|4078.7|4069.7|4079.9|4070.9|4078.4|4069.4|0
1671496200000|2022-12-20 00:30:00|4078.6|4069.6|4078.4|4069.4|4079.4|4070.4|4078.3|4069.3|0
1671496500000|2022-12-20 00:35:00|4078.2|4069.2|4078.1|4069.1|4079.1|4070.1|4078|4069|0
1671496800000|2022-12-20 00:40:00|4077.9|4068.9|4078.6|4069.6|4078.6|4069.6|4077.9|4068.9|0
1671497100000|2022-12-20 00:45:00|4078.8|4069.8|4079.8|4070.8|4079.9|4070.9|4078.8|4069.8|0
1671497400000|2022-12-20 00:50:00|4079.9|4070.9|4081.6|4072.6|4081.8|4072.8|4079.1|4070.1|0
1671497700000|2022-12-20 00:55:00|4081.7|4072.7|4086.1|4077.1|4086.3|4077.3|4081.2|4072.2|0
1671498000000|2022-12-20 01:00:00|4085.7|4076.7|4084.8|4075.8|4088.2|4079.2|4084.8|4075.8|0
1671498300000|2022-12-20 01:05:00|4084.6|4075.6|4071|4062|4084.6|4075.6|4070.3|4061.3|0
1671498600000|2022-12-20 01:10:00|4071.2|4062.2|4076.7|4067.7|4077.2|4068.2|4070.6|4061.6|0
1671498900000|2022-12-20 01:15:00|4080.4|4071.4|4059.2|4055.2|4094.7|4090.7|4058.7|4054.7|396
1671499200000|2022-12-20 01:20:00|4058.7|4054.7|4065.2|4061.2|4069.7|4065.7|4052.2|4048.2|270
1671499500000|2022-12-20 01:25:00|4065.7|4061.7|4065.2|4061.2|4074.7|4070.7|4054.2|4050.2|555
1671499800000|2022-12-20 01:30:00|4065.7|4061.7|4045.7|4041.7|4067.2|4063.2|4042.2|4038.2|3643
1671500100000|2022-12-20 01:35:00|4045.2|4041.2|4026.7|4022.7|4045.2|4041.2|4024.7|4020.7|2081
1671500400000|2022-12-20 01:40:00|4027.2|4023.2|4053.7|4049.7|4055.7|4051.7|4016.7|4012.7|2748
1671500700000|2022-12-20 01:45:00|4052.7|4048.7|4032.7|4028.7|4055.2|4051.2|4029.2|4025.2|1261
1671501000000|2022-12-20 01:50:00|4031.2|4027.2|4047.2|4043.2|4056.7|4052.7|4031.2|4027.2|1086
1671501300000|2022-12-20 01:55:00|4046.7|4042.7|4054.7|4050.7|4058.2|4054.2|4038.7|4034.7|963
1671501600000|2022-12-20 02:00:00|4055.2|4051.2|4060.2|4056.2|4075.7|4071.7|4048.2|4044.2|1501
1671501900000|2022-12-20 02:05:00|4060.7|4056.7|4057.7|4053.7|4066.7|4062.7|4044.7|4040.7|1155
1671502200000|2022-12-20 02:10:00|4058.2|4054.2|4041.2|4037.2|4058.2|4054.2|4037.7|4033.7|926
1671502500000|2022-12-20 02:15:00|4041.7|4037.7|4040.6|4036.6|4043.7|4039.7|4034.6|4030.6|707
1671502800000|2022-12-20 02:20:00|4039.6|4035.6|4041.6|4037.6|4049.1|4045.1|4033.6|4029.6|797
1671503100000|2022-12-20 02:25:00|4041.1|4037.1|4043.6|4039.6|4045.6|4041.6|4035.1|4031.1|536
1671503400000|2022-12-20 02:30:00|4044.1|4040.1|4054.6|4050.6|4056.6|4052.6|4039.6|4035.6|547
1671503700000|2022-12-20 02:35:00|4055.1|4051.1|4072.6|4068.6|4082.6|4078.6|4054.6|4050.6|1250
1671504000000|2022-12-20 02:40:00|4071.6|4067.6|4064.6|4060.6|4076.6|4072.6|4063.6|4059.6|697
1671504300000|2022-12-20 02:45:00|4064.1|4060.1|4061.1|4057.1|4068.6|4064.6|4057.6|4053.6|556
1671504600000|2022-12-20 02:50:00|4060.6|4056.6|4051.6|4047.6|4067.6|4063.6|4049.6|4045.6|480
1671504900000|2022-12-20 02:55:00|4052.1|4048.1|4059.1|4055.1|4061.1|4057.1|4051.6|4047.6|333
1671505200000|2022-12-20 03:00:00|4059.6|4055.6|4055.1|4051.1|4070.6|4066.6|4052.6|4048.6|1148
1671505500000|2022-12-20 03:05:00|4054.6|4050.6|4042.6|4038.6|4061.6|4057.6|4041.6|4037.6|1376
1671505800000|2022-12-20 03:10:00|4043.6|4039.6|4037.6|4033.6|4045.6|4041.6|4036.6|4032.6|1032
1671506100000|2022-12-20 03:15:00|4037.1|4033.1|4024.6|4020.6|4045.6|4041.6|4022.6|4018.6|2417
1671506400000|2022-12-20 03:20:00|4023.6|4019.6|4030.6|4026.6|4033.6|4029.6|4017.6|4013.6|1314
1671506700000|2022-12-20 03:25:00|4031.1|4027.1|4039.6|4035.6|4044.6|4040.6|4027.6|4023.6|612
1671507000000|2022-12-20 03:30:00|4040.1|4036.1|4036.1|4032.1|4044.6|4040.6|4031.6|4027.6|625
1671507300000|2022-12-20 03:35:00|4035.6|4031.6|4033.6|4029.6|4042.1|4038.1|4031.6|4027.6|305
1671507600000|2022-12-20 03:40:00|4033.1|4029.1|4023.6|4019.6|4034.1|4030.1|4023.6|4019.6|380
1671507900000|2022-12-20 03:45:00|4022.6|4018.6|4020.6|4016.6|4026.6|4022.6|4019.1|4015.1|399
1671508200000|2022-12-20 03:50:00|4021.6|4017.6|4019.6|4015.6|4028.6|4024.6|4019.6|4015.6|387
1671508500000|2022-12-20 03:55:00|4020.1|4016.1|4020.6|4016.6|4024.6|4020.6|4017.6|4013.6|233
1671508800000|2022-12-20 04:00:00|4021.8|4012.8|4017.4|4008.4|4023.3|4014.3|4016.3|4007.3|0
1671509100000|2022-12-20 04:05:00|4017.2|4008.2|4016.3|4007.3|4017.4|4008.4|4013|4004|0
1671509400000|2022-12-20 04:10:00|4016.5|4007.5|4017.2|4008.2|4018.8|4009.8|4016.5|4007.5|0
1671509700000|2022-12-20 04:15:00|4017.3|4008.3|4015.4|4006.4|4017.6|4008.6|4014|4005|0
1671510000000|2022-12-20 04:20:00|4015.6|4006.6|4014.5|4005.5|4018|4009|4014.3|4005.3|0
1671510300000|2022-12-20 04:25:00|4014.7|4005.7|4014.3|4005.3|4016.4|4007.4|4013.9|4004.9|0
1671510600000|2022-12-20 04:30:00|4014.1|4005.1|4016.1|4007.1|4016.7|4007.7|4012.3|4003.3|0
1671510900000|2022-12-20 04:35:00|4016.2|4007.2|4016.2|4007.2|4017.4|4008.4|4015.3|4006.3|0
1671511200000|2022-12-20 04:40:00|4016.4|4007.4|4016.1|4007.1|4017.1|4008.1|4015.1|4006.1|0
1671511500000|2022-12-20 04:45:00|4016.2|4007.2|4014.8|4005.8|4016.6|4007.6|4014.1|4005.1|0
1671511800000|2022-12-20 04:50:00|4014.9|4005.9|4017.9|4008.9|4018|4009|4014.8|4005.8|0
1671512100000|2022-12-20 04:55:00|4018.1|4009.1|4017.7|4008.7|4018.8|4009.8|4017.7|4008.7|0
1671512400000|2022-12-20 05:00:00|4018.7|4009.7|4002.1|3998.1|4019.6|4015.6|3994.6|3990.6|1760
1671512700000|2022-12-20 05:05:00|4002.6|3998.6|3996.6|3992.6|4003.6|3999.6|3991.6|3987.6|1504
1671513000000|2022-12-20 05:10:00|3997.1|3993.1|3992.6|3988.6|4003.6|3999.6|3990.6|3986.6|870
1671513300000|2022-12-20 05:15:00|3991.6|3987.6|3985.6|3981.6|4001.6|3997.6|3984.6|3980.6|1053
1671513600000|2022-12-20 05:20:00|3986.1|3982.1|3972.6|3968.6|3986.6|3982.6|3972.6|3968.6|1489
1671513900000|2022-12-20 05:25:00|3973.1|3969.1|3968.1|3964.1|3978.6|3974.6|3965.1|3961.1|1324
1671514200000|2022-12-20 05:30:00|3967.6|3963.6|3963.6|3959.6|3970.6|3966.6|3963.6|3959.6|1091
1671514500000|2022-12-20 05:35:00|3964.1|3960.1|3961.1|3957.1|3965.6|3961.6|3949.1|3945.1|1895
1671514800000|2022-12-20 05:40:00|3961.6|3957.6|3972.6|3968.6|3973.6|3969.6|3956.6|3952.6|1625
1671515100000|2022-12-20 05:45:00|3972.1|3968.1|3969.6|3965.6|3979.6|3975.6|3962.6|3958.6|1048
1671515400000|2022-12-20 05:50:00|3968.6|3964.6|3973.1|3969.1|3975.6|3971.6|3960.6|3956.6|895
1671515700000|2022-12-20 05:55:00|3972.6|3968.6|3975.6|3971.6|3976.1|3972.1|3963.6|3959.6|466
1671516000000|2022-12-20 06:00:00|3976.1|3972.1|3981.6|3977.6|3985.6|3981.6|3974.6|3970.6|778
1671516300000|2022-12-20 06:05:00|3981.1|3977.1|3993.6|3989.6|4000.6|3996.6|3981.1|3977.1|1464
1671516600000|2022-12-20 06:10:00|3994.6|3990.6|3979.6|3975.6|3994.6|3990.6|3979.6|3975.6|825
1671516900000|2022-12-20 06:15:00|3980.6|3976.6|3983.6|3979.6|3988.6|3984.6|3976.6|3972.6|1032
1671517200000|2022-12-20 06:20:00|3985.6|3981.6|3992.1|3988.1|3993.6|3989.6|3984.6|3980.6|757
1671517500000|2022-12-20 06:25:00|3991.6|3987.6|3984.6|3980.6|4000.6|3996.6|3983.6|3979.6|606
1671517800000|2022-12-20 06:30:00|3985.1|3981.1|3981.6|3977.6|3990.6|3986.6|3980.6|3976.6|656
1671518100000|2022-12-20 06:35:00|3982.6|3978.6|3979.6|3975.6|3988.6|3984.6|3978.6|3974.6|440
1671518400000|2022-12-20 06:40:00|3979.1|3975.1|3977.6|3973.6|3983.6|3979.6|3974.1|3970.1|1006
1671518700000|2022-12-20 06:45:00|3978.6|3974.6|3977.6|3973.6|3981.6|3977.6|3974.1|3970.1|504
1671519000000|2022-12-20 06:50:00|3978.1|3974.1|3980.1|3976.1|3984.1|3980.1|3975.6|3971.6|506
1671519300000|2022-12-20 06:55:00|3980.6|3976.6|3975.6|3971.6|3982.1|3978.1|3974.6|3970.6|2425
1671519600000|2022-12-20 07:00:00|3974.6|3970.6|3982.6|3978.6|3982.6|3978.6|3972.6|3968.6|379
1671519900000|2022-12-20 07:05:00|3981.6|3977.6|3975.1|3971.1|3988.6|3984.6|3973.6|3969.6|571
1671520200000|2022-12-20 07:10:00|3974.6|3970.6|3983.1|3979.1|3987.6|3983.6|3972.6|3968.6|413
1671520500000|2022-12-20 07:15:00|3982.6|3978.6|3988.6|3984.6|4000.6|3996.6|3982.6|3978.6|593
1671520800000|2022-12-20 07:20:00|3987.6|3983.6|3985.6|3981.6|3992.6|3988.6|3985.6|3981.6|352
1671521100000|2022-12-20 07:25:00|3986.1|3982.1|3987.1|3983.1|3994.6|3990.6|3985.6|3981.6|410
1671521400000|2022-12-20 07:30:00|3986.6|3982.6|3978.1|3974.1|3988.6|3984.6|3977.6|3973.6|680
1671521700000|2022-12-20 07:35:00|3977.6|3973.6|3973.6|3969.6|3981.6|3977.6|3972.6|3968.6|834
1671522000000|2022-12-20 07:40:00|3973.1|3969.1|3973.6|3969.6|3980.6|3976.6|3972.6|3968.6|770
1671522300000|2022-12-20 07:45:00|3974.6|3970.6|3979.6|3975.6|3981.6|3977.6|3971.6|3967.6|1144
1671522600000|2022-12-20 07:50:00|3980.6|3976.6|3992.1|3988.1|3998.6|3994.6|3980.6|3976.6|1325
1671522900000|2022-12-20 07:55:00|3992.6|3988.6|3991.1|3987.1|3992.6|3988.6|3986.6|3982.6|914
1671523200000|2022-12-20 08:00:00|3990.6|3986.6|3991.6|3987.6|4001.6|3997.6|3990.6|3986.6|831
1671523500000|2022-12-20 08:05:00|3990.6|3986.6|3998.6|3994.6|4003.6|3999.6|3987.6|3983.6|1175
1671523800000|2022-12-20 08:10:00|3999.1|3995.1|4000.6|3996.6|4004.6|4000.6|3997.6|3993.6|599
1671524100000|2022-12-20 08:15:00|4001.6|3997.6|3995.6|3991.6|4004.6|4000.6|3995.1|3991.1|3873
1671524400000|2022-12-20 08:20:00|3995.1|3991.1|3992.6|3988.6|3997.6|3993.6|3991.6|3987.6|684
1671524700000|2022-12-20 08:25:00|3993.6|3989.6|4001.6|3997.6|4005.6|4001.6|3991.1|3987.1|701
1671525000000|2022-12-20 08:30:00|4005.1|3996.1|4001.9|3992.9|4005.1|3996.1|4001.6|3992.6|0
1671525300000|2022-12-20 08:35:00|4002|3993|4003.3|3994.3|4006|3997|4000.7|3991.7|0
1671525600000|2022-12-20 08:40:00|4003.4|3994.4|4009.7|4000.7|4010.3|4001.3|4003.3|3994.3|0
1671525900000|2022-12-20 08:45:00|4009.8|4000.8|4017.9|4008.9|4018.2|4009.2|4009.7|4000.7|0
1671526200000|2022-12-20 08:50:00|4017.8|4008.8|4024.1|4015.1|4024.6|4015.6|4017.8|4008.8|0
1671526500000|2022-12-20 08:55:00|4024.2|4015.2|4025.6|4016.6|4026.8|4017.8|4023|4014|0
1671526800000|2022-12-20 09:00:00|4025.4|4016.4|4022.7|4013.7|4026.3|4017.3|4022.4|4013.4|0
1671527100000|2022-12-20 09:05:00|4022.6|4013.6|4020.6|4011.6|4024.8|4015.8|4020.4|4011.4|0
1671527400000|2022-12-20 09:10:00|4020.4|4011.4|4023.7|4014.7|4024.4|4015.4|4020.4|4011.4|0
1671527700000|2022-12-20 09:15:00|4023.6|4014.6|4007.6|4001.6|4023.6|4014.6|4005.6|3999.6|174
1671528000000|2022-12-20 09:20:00|4007.1|4001.1|4015.1|4009.1|4015.1|4009.1|4007.1|4001.1|76
1671528300000|2022-12-20 09:25:00|4014.6|4008.6|4015.6|4009.6|4018.1|4012.1|4012.1|4006.1|95
1671528600000|2022-12-20 09:30:00|4016.1|4010.1|4025.1|4019.1|4025.6|4019.6|4015.1|4009.1|197
1671528900000|2022-12-20 09:35:00|4024.6|4018.6|4013.1|4007.1|4024.6|4018.6|4009.1|4003.1|103
1671529200000|2022-12-20 09:40:00|4013.6|4007.6|4010.6|4004.6|4014.6|4008.6|4006.1|4000.1|85
1671529500000|2022-12-20 09:45:00|4010.1|4004.1|4007.1|4001.1|4013.6|4007.6|4006.6|4000.6|19
1671529800000|2022-12-20 09:50:00|4007.6|4001.6|4008.1|4002.1|4008.6|4002.6|4004.1|3998.1|9
1671530100000|2022-12-20 09:55:00|4008.6|4002.6|4010.6|4004.6|4010.6|4004.6|4006.1|4000.1|1
1671530400000|2022-12-20 10:00:00|4010.1|4004.1|4009.1|4003.1|4012.1|4006.1|4007.1|4001.1|7
1671530700000|2022-12-20 10:05:00|4008.6|4002.6|4006.1|4000.1|4009.6|4003.6|4006.1|4000.1|1
1671531000000|2022-12-20 10:10:00|4005.6|3999.6|4005.6|3999.6|4007.1|4001.1|4004.6|3998.6|5
1671531300000|2022-12-20 10:15:00|4006.1|3999.1|4008.1|4000.1|4008.1|4001.1|4004.1|3997.1|12
1671531600000|2022-12-20 10:20:00|4009.1|4001.1|4011.1|4003.1|4011.1|4004.1|4007.1|3999.1|1
1671531900000|2022-12-20 10:25:00|4010.1|4002.1|4010.1|4001.1|4011.1|4003.1|4009.1|4000.1|0
1671532200000|2022-12-20 10:30:00|4009.1|4002.1|4006.1|3998.1|4010.1|4002.1|4005.1|3996.1|2
1671532500000|2022-12-20 10:35:00|4005.1|3997.1|4006.1|3997.1|4006.1|3998.1|4003.1|3995.1|0
1671532800000|2022-12-20 10:40:00|4007.1|3998.1|4007.1|3998.1|4010.1|4002.1|4005.1|3996.1|2
1671533100000|2022-12-20 10:45:00|4006.1|3997.1|4010.1|4001.1|4010.1|4002.1|4006.1|3997.1|1
1671533400000|2022-12-20 10:50:00|4011.1|4002.1|4007.1|3999.1|4011.1|4003.1|4007.1|3999.1|0
1671533700000|2022-12-20 10:55:00|4008.1|4000.1|4006.1|3998.1|4008.1|4000.1|4006.1|3997.1|0
1671534000000|2022-12-20 11:00:00|4007.1|3999.1|4009.1|4001.1|4010.1|4003.1|4007.1|3998.1|3
1671534300000|2022-12-20 11:05:00|4008.1|4000.1|4003.1|3995.1|4009.1|4001.1|4003.1|3995.1|4
1671534600000|2022-12-20 11:10:00|4002.1|3996.1|4006.1|3998.1|4006.1|3998.1|4002.1|3995.1|3
1671534900000|2022-12-20 11:15:00|4005.1|3999.1|4007.1|3999.1|4007.1|3999.1|4004.1|3997.1|1
1671535200000|2022-12-20 11:20:00|4008.1|4000.1|4007.1|4000.1|4008.1|4000.1|4006.1|3998.1|5
1671535500000|2022-12-20 11:25:00|4008.1|3999.1|4008.1|4000.1|4008.1|4000.1|4005.1|3997.1|1
1671535800000|2022-12-20 11:30:00|4007.1|3999.1|4007.1|3998.1|4010.1|4001.1|4007.1|3998.1|0
1671536100000|2022-12-20 11:35:00|4006.1|3997.1|4000.1|3993.1|4007.1|3998.1|4000.1|3993.1|8
1671536400000|2022-12-20 11:40:00|4001.1|3994.1|4004.1|3996.1|4004.1|3997.1|3998.1|3991.1|10
1671536700000|2022-12-20 11:45:00|4003.1|3995.1|4005.1|3997.1|4005.1|3997.1|4001.1|3993.1|1
1671537000000|2022-12-20 11:50:00|4006.1|3996.1|4003.1|3995.1|4007.1|3999.1|4001.1|3993.1|14
1671537300000|2022-12-20 11:55:00|4004.1|3996.1|4004.1|3996.1|4007.1|3999.1|4002.1|3995.1|51
1671537600000|2022-12-20 12:00:00|4005.1|3997.1|4003.1|3995.1|4007.1|4000.1|4002.1|3995.1|0
1671537900000|2022-12-20 12:05:00|4004.1|3996.1|4006.1|3997.1|4007.1|4000.1|4002.1|3994.1|9
1671538200000|2022-12-20 12:10:00|4005.1|3998.1|4003.1|3995.1|4007.1|3999.1|4003.1|3995.1|4
1671538500000|2022-12-20 12:15:00|4004.1|3996.1|4007.1|3999.1|4008.1|4000.1|4002.1|3993.1|25
1671538800000|2022-12-20 12:20:00|4006.1|3998.1|4003.1|3994.1|4008.1|4000.1|4002.1|3994.1|17
1671539100000|2022-12-20 12:25:00|4002.1|3995.1|4001.1|3993.1|4003.1|3995.1|3999.1|3991.1|25
1671539400000|2022-12-20 12:30:00|4000.1|3992.1|3994.1|3986.1|4000.1|3992.1|3993.1|3985.1|88
1671539700000|2022-12-20 12:35:00|3993.1|3985.1|3991.1|3983.1|3994.1|3986.1|3990.1|3982.1|15
1671540000000|2022-12-20 12:40:00|3990.1|3982.1|3990.1|3982.1|3992.1|3985.1|3989.1|3982.1|33
1671540300000|2022-12-20 12:45:00|3989.1|3983.1|3987.1|3979.1|3991.1|3983.1|3985.1|3978.1|45
1671540600000|2022-12-20 12:50:00|3986.1|3978.1|3986.1|3978.1|3987.1|3979.1|3984.1|3977.1|18
1671540900000|2022-12-20 12:55:00|3985.1|3979.1|3979.1|3972.1|3985.1|3979.1|3978.1|3971.1|44
1671541200000|2022-12-20 13:00:00|3980.1|3973.1|3982.1|3973.1|3985.1|3977.1|3978.1|3971.1|30
1671541500000|2022-12-20 13:05:00|3981.1|3974.1|3980.1|3972.1|3984.1|3976.1|3979.1|3972.1|2
1671541800000|2022-12-20 13:10:00|3981.1|3971.1|3981.1|3973.1|3982.1|3974.1|3974.1|3967.1|18
1671542100000|2022-12-20 13:15:00|3982.1|3974.1|3985.1|3977.1|3987.1|3979.1|3981.1|3973.1|4
1671542400000|2022-12-20 13:20:00|3984.1|3978.1|3981.1|3973.1|3987.1|3979.1|3979.1|3972.1|26
1671542700000|2022-12-20 13:25:00|3982.1|3974.1|3981.1|3972.1|3984.1|3976.1|3979.1|3972.1|53
1671543000000|2022-12-20 13:30:00|3980.1|3973.1|3986.1|3978.1|3986.1|3978.1|3979.1|3970.1|40
1671543300000|2022-12-20 13:35:00|3985.1|3979.1|3992.1|3984.1|3992.1|3985.1|3984.1|3976.1|58
1671543600000|2022-12-20 13:40:00|3991.1|3983.1|3988.1|3981.1|3992.1|3984.1|3988.1|3981.1|3
1671543900000|2022-12-20 13:45:00|3989.1|3980.1|3985.1|3977.1|3989.1|3981.1|3984.1|3977.1|25
1671544200000|2022-12-20 13:50:00|3984.1|3976.1|3981.1|3973.1|3986.1|3978.1|3981.1|3973.1|8
1671544500000|2022-12-20 13:55:00|3982.1|3974.1|3978.1|3972.1|3985.1|3977.1|3977.1|3970.1|87
1671544800000|2022-12-20 14:00:00|3978.6|3972.6|3976.1|3970.1|3979.1|3973.1|3974.1|3968.1|33
1671545100000|2022-12-20 14:05:00|3976.6|3970.6|3976.1|3970.1|3976.6|3970.6|3974.1|3968.1|20
1671545400000|2022-12-20 14:10:00|3975.6|3969.6|3970.6|3964.6|3976.6|3970.6|3966.6|3960.6|66
1671545700000|2022-12-20 14:15:00|3970.1|3964.1|3974.1|3968.1|3975.1|3969.1|3969.6|3963.6|82
1671546000000|2022-12-20 14:20:00|3973.6|3967.6|3973.1|3967.1|3974.6|3968.6|3968.6|3962.6|56
1671546300000|2022-12-20 14:25:00|3973.6|3967.6|3973.1|3967.1|3976.6|3970.6|3969.1|3963.1|179
1671546600000|2022-12-20 14:30:00|3973.6|3967.6|4001.1|3995.1|4005.1|3999.1|3967.1|3961.1|662
1671546900000|2022-12-20 14:35:00|4000.6|3994.6|3995.1|3989.1|4006.1|4000.1|3989.1|3983.1|101
1671547200000|2022-12-20 14:40:00|3995.6|3989.6|3976.1|3970.1|4000.6|3994.6|3976.1|3970.1|103
1671547500000|2022-12-20 14:45:00|3976.6|3970.6|3989.1|3983.1|3990.6|3984.6|3971.6|3965.6|98
1671547800000|2022-12-20 14:50:00|3988.6|3982.6|3998.1|3992.1|3999.1|3993.1|3980.1|3974.1|92
1671548100000|2022-12-20 14:55:00|3998.6|3992.6|4013.1|4007.1|4015.1|4009.1|3997.6|3991.6|125
1671548400000|2022-12-20 15:00:00|4013.6|4007.6|4033.6|4027.6|4033.6|4027.6|4013.1|4007.1|224
1671548700000|2022-12-20 15:05:00|4033.1|4027.1|4033.6|4027.6|4041.1|4035.1|4030.1|4024.1|190
1671549000000|2022-12-20 15:10:00|4034.1|4028.1|4030.6|4024.6|4037.6|4031.6|4026.6|4020.6|105
1671549300000|2022-12-20 15:15:00|4029.6|4023.6|4018.1|4012.1|4030.1|4024.1|4017.6|4011.6|121
1671549600000|2022-12-20 15:20:00|4019.1|4013.1|4021.1|4015.1|4030.6|4024.6|4014.6|4008.6|96
1671549900000|2022-12-20 15:25:00|4021.6|4015.6|4021.1|4015.1|4024.6|4018.6|4015.6|4009.6|39
1671550200000|2022-12-20 15:30:00|4021.6|4015.6|4018.6|4012.6|4025.6|4019.6|4018.1|4012.1|98
1671550500000|2022-12-20 15:35:00|4018.1|4012.1|4023.1|4017.1|4030.6|4024.6|4018.1|4012.1|65
1671550800000|2022-12-20 15:40:00|4023.6|4017.6|4020.6|4014.6|4025.1|4019.1|4017.6|4011.6|104
1671551100000|2022-12-20 15:45:00|4020.1|4014.1|4025.1|4019.1|4026.6|4020.6|4017.6|4011.6|91
1671551400000|2022-12-20 15:50:00|4024.6|4018.6|4020.6|4014.6|4025.6|4019.6|4017.6|4011.6|34
1671551700000|2022-12-20 15:55:00|4020.1|4014.1|4006.6|4000.6|4021.6|4015.6|4006.1|4000.1|81
1671552000000|2022-12-20 16:00:00|4006.1|4000.1|4008.1|4002.1|4012.1|4006.1|4000.1|3994.1|47
1671552300000|2022-12-20 16:05:00|4008.6|4002.6|4006.1|4000.1|4009.6|4003.6|4004.6|3998.6|23
1671552600000|2022-12-20 16:10:00|4006.6|4000.6|3995.1|3989.1|4006.6|4000.6|3994.6|3988.6|68
1671552900000|2022-12-20 16:15:00|3994.6|3988.6|3986.6|3980.6|3995.1|3989.1|3983.1|3977.1|65
1671553200000|2022-12-20 16:20:00|3987.6|3981.6|3989.6|3983.6|3991.1|3985.1|3984.1|3978.1|7
1671553500000|2022-12-20 16:25:00|3989.1|3983.1|3989.1|3983.1|3993.6|3987.6|3985.6|3979.6|19
1671553800000|2022-12-20 16:30:00|3989.6|3983.6|4000.1|3994.1|4000.1|3994.1|3989.6|3983.6|17
1671554100000|2022-12-20 16:35:00|4000.6|3994.6|3997.6|3991.6|4001.1|3995.1|3994.6|3988.6|5
1671554400000|2022-12-20 16:40:00|3997.1|3991.1|3999.1|3993.1|3999.6|3993.6|3994.6|3988.6|9
1671554700000|2022-12-20 16:45:00|3998.6|3992.6|3996.1|3990.1|4001.1|3995.1|3992.1|3986.1|9
1671555000000|2022-12-20 16:50:00|3995.6|3989.6|3997.6|3991.6|3998.1|3992.1|3992.1|3986.1|7
1671555300000|2022-12-20 16:55:00|3998.1|3992.1|4001.1|3995.1|4001.6|3995.6|3994.6|3988.6|15
1671555600000|2022-12-20 17:00:00|4000.6|3994.6|4005.1|3999.1|4006.1|4000.1|3999.1|3993.1|21
1671555900000|2022-12-20 17:05:00|4005.6|3999.6|4006.1|4000.1|4008.6|4002.6|4005.1|3999.1|10
1671556200000|2022-12-20 17:10:00|4005.6|3999.6|4004.1|3998.1|4007.1|4001.1|4002.1|3996.1|46
1671556500000|2022-12-20 17:15:00|4004.6|3998.6|4002.6|3996.6|4007.1|4001.1|4002.6|3996.6|9
1671556800000|2022-12-20 17:20:00|4003.1|3997.1|4001.1|3995.1|4004.6|3998.6|4001.1|3995.1|38
1671557100000|2022-12-20 17:25:00|4000.6|3994.6|3992.6|3986.6|4002.6|3996.6|3992.6|3986.6|16
1671557400000|2022-12-20 17:30:00|3993.1|3987.1|3984.1|3978.1|3993.1|3987.1|3983.6|3977.6|19
1671557700000|2022-12-20 17:35:00|3983.6|3977.6|3984.1|3978.1|3985.6|3979.6|3981.6|3975.6|3
1671558000000|2022-12-20 17:40:00|3984.6|3978.6|3983.1|3977.1|3988.6|3982.6|3983.1|3977.1|25
1671558300000|2022-12-20 17:45:00|3983.6|3977.6|3989.1|3983.1|3990.6|3984.6|3983.1|3977.1|16
1671558600000|2022-12-20 17:50:00|3989.6|3983.6|3992.6|3986.6|3993.1|3987.1|3988.6|3982.6|25
1671558900000|2022-12-20 17:55:00|3992.1|3986.1|3992.1|3986.1|3995.1|3989.1|3988.6|3982.6|15
1671559200000|2022-12-20 18:00:00|3992.6|3986.6|3994.1|3988.1|3996.6|3990.6|3991.6|3985.6|8
1671559500000|2022-12-20 18:05:00|3993.6|3987.6|3997.1|3991.1|3997.6|3991.6|3991.6|3985.6|14
1671559800000|2022-12-20 18:10:00|3997.6|3991.6|3998.1|3992.1|3998.6|3992.6|3993.1|3987.1|19
1671560100000|2022-12-20 18:15:00|3998.6|3992.6|3998.1|3992.1|4000.6|3994.6|3997.6|3991.6|32
1671560400000|2022-12-20 18:20:00|3997.6|3991.6|3999.1|3993.1|4001.6|3995.6|3996.6|3990.6|18
1671560700000|2022-12-20 18:25:00|3999.6|3993.6|4002.6|3996.6|4002.6|3996.6|3999.1|3993.1|7
1671561000000|2022-12-20 18:30:00|4002.1|3996.1|4002.6|3996.6|4003.6|3997.6|4001.6|3995.6|32
1671561300000|2022-12-20 18:35:00|4003.1|3997.1|4003.6|3997.6|4004.6|3998.6|4001.6|3995.6|19
1671561600000|2022-12-20 18:40:00|4004.1|3998.1|3998.1|3992.1|4005.6|3999.6|3997.1|3991.1|27
1671561900000|2022-12-20 18:45:00|3998.6|3992.6|3995.1|3989.1|3998.6|3992.6|3993.6|3987.6|4
1671562200000|2022-12-20 18:50:00|3995.6|3989.6|3997.1|3991.1|3998.6|3992.6|3994.6|3988.6|2
1671562500000|2022-12-20 18:55:00|3996.6|3990.6|3996.5|3987.5|3998.6|3992.6|3993.6|3987.5|38
1671562800000|2022-12-20 19:00:00|3996.6|3987.6|3997.3|3988.3|3997.6|3988.6|3995.1|3986.1|0
1671563100000|2022-12-20 19:05:00|3997.2|3988.2|3997.3|3988.3|3998.2|3989.2|3996.3|3987.3|0
1671563400000|2022-12-20 19:10:00|3997.4|3988.4|3997.9|3988.9|3998.2|3989.2|3997.3|3988.3|0
1671563700000|2022-12-20 19:15:00|3997.8|3988.8|3995.3|3986.3|3998.8|3989.8|3995.2|3986.2|0
1671564000000|2022-12-20 19:20:00|3995.4|3986.4|3995.2|3986.2|3996.4|3987.4|3993.6|3984.6|0
1671564300000|2022-12-20 19:25:00|3995.3|3986.3|3996.6|3987.6|3996.7|3987.7|3995.1|3986.1|0
1671564600000|2022-12-20 19:30:00|3996.7|3987.7|3998.1|3989.1|3998.3|3989.3|3996.6|3987.6|0
1671564900000|2022-12-20 19:35:00|3998|3989|3994.9|3985.9|3998.1|3989.1|3994.5|3985.5|0
1671565200000|2022-12-20 19:40:00|3995|3986|3992|3983|3995.2|3986.2|3991.9|3982.9|0
1671565500000|2022-12-20 19:45:00|3992.1|3983.1|3992.6|3983.6|3993|3984|3991.5|3982.5|0
1671565800000|2022-12-20 19:50:00|3992.5|3983.5|3993|3984|3993.1|3984.1|3991.1|3982.1|0
1671566100000|2022-12-20 19:55:00|3993.1|3984.1|3993|3984|3993.4|3984.4|3991.6|3982.6|0
1671566400000|2022-12-20 20:00:00|3993.1|3984.1|3992.8|3983.8|3993.1|3984.1|3990.8|3981.8|0
1671566700000|2022-12-20 20:05:00|3992.7|3983.7|3991.7|3982.7|3992.9|3983.9|3991.1|3982.1|0
1671567000000|2022-12-20 20:10:00|3991.6|3982.6|3991.6|3982.6|3992|3983|3990.5|3981.5|0
1671567300000|2022-12-20 20:15:00|3991.7|3982.7|3993.4|3984.4|3994.2|3985.2|3991.6|3982.6|0
1671567600000|2022-12-20 20:20:00|3993.5|3984.5|3993.1|3984.1|3993.5|3984.5|3992.5|3983.5|0
1671567900000|2022-12-20 20:25:00|3993|3984|3995.2|3986.2|3995.6|3986.6|3993|3984|0
1671568200000|2022-12-20 20:30:00|3995.3|3986.3|3995.4|3986.4|3996.8|3987.8|3994.9|3985.9|0
1671568500000|2022-12-20 20:35:00|3995.9|3986.9|3997.4|3988.4|3997.5|3988.5|3995.9|3986.9|0
1671568800000|2022-12-20 20:40:00|3997.3|3988.3|3995.9|3986.9|3997.3|3988.3|3995.2|3986.2|0
1671569100000|2022-12-20 20:45:00|3995.8|3986.8|3995.9|3986.9|3997.3|3988.3|3994.4|3985.4|0
1671569400000|2022-12-20 20:50:00|3995.5|3986.5|3996.1|3987.1|3996.3|3987.3|3993.7|3984.7|0
1671569700000|2022-12-20 20:55:00|3996|3987|3992.8|3983.8|3996|3987|3991.5|3982.5|0
1671570000000|2022-12-20 21:00:00|3992.4|3983.4|3991.3|3982.3|3994|3985|3990.9|3981.9|0
1671570300000|2022-12-20 21:05:00|3991.5|3982.5|3994.2|3985.2|3994.9|3985.9|3991.4|3982.4|0
1671570600000|2022-12-20 21:10:00|3994.1|3985.1|3991.5|3982.5|3994.5|3985.5|3991.3|3982.3|0
1671570900000|2022-12-20 21:15:00|3991.9|3982.9|3992.8|3983.8|3993.2|3984.2|3990.9|3981.9|0
1671571200000|2022-12-20 21:20:00|3992.7|3983.7|3993.4|3984.4|3993.4|3984.4|3992.2|3983.2|0
1671571500000|2022-12-20 21:25:00|3993.2|3984.2|3993.6|3984.6|3993.6|3984.6|3992.8|3983.8|0
1671571800000|2022-12-20 21:30:00|3993.5|3984.5|3994.4|3985.4|3994.5|3985.5|3993.4|3984.4|0
1671572100000|2022-12-20 21:35:00|3994.2|3985.2|3994.4|3985.4|3994.6|3985.6|3993.6|3984.6|0
1671572400000|2022-12-20 21:40:00|3994.2|3985.2|3994.2|3985.2|3994.4|3985.4|3993.6|3984.6|0
1671572700000|2022-12-20 21:45:00|3993.9|3984.9|3994.3|3985.3|3994.6|3985.6|3993.8|3984.8|0
1671573000000|2022-12-20 21:50:00|3994.2|3985.2|3993.9|3984.9|3994.5|3985.5|3993.7|3984.7|0
1671573300000|2022-12-20 21:55:00|3993.7|3984.7|3995.1|3986.1|3995.7|3986.7|3993.7|3984.7|0
1671573600000|2022-12-20 22:00:00|3995.2|3986.2|3995.1|3986.1|3995.4|3986.4|3994.9|3985.9|0
1671573900000|2022-12-20 22:05:00|3995.3|3986.3|3996.2|3987.2|3996.2|3987.2|3995.2|3986.2|0
1671574200000|2022-12-20 22:10:00|3996.1|3987.1|3996.2|3987.2|3996.5|3987.5|3995.7|3986.7|0
1671574500000|2022-12-20 22:15:00|3996.3|3987.3|3996|3987|3996.3|3987.3|3995.9|3986.9|0
1671574800000|2022-12-20 22:20:00|3996.1|3987.1|3996|3987|3996.1|3987.1|3995.5|3986.5|0
1671575100000|2022-12-20 22:25:00|3995.9|3986.9|3996.2|3987.2|3996.3|3987.3|3995.8|3986.8|0
1671575400000|2022-12-20 22:30:00|3996.3|3987.3|3996.3|3987.3|3996.3|3987.3|3996.2|3987.2|0
1671575700000|2022-12-20 22:35:00|3996.2|3987.2|3996.2|3987.2|3996.4|3987.4|3995.9|3986.9|0
1671576000000|2022-12-20 22:40:00|3996.3|3987.3|3996.1|3987.1|3996.3|3987.3|3995.9|3986.9|0
1671576300000|2022-12-20 22:45:00|3996.3|3987.3|3997.2|3988.2|3997.4|3988.4|3996.3|3987.3|0
1671576600000|2022-12-20 22:50:00|3997|3988|3997.9|3988.9|3998.3|3989.3|3997|3988|0
1671576900000|2022-12-20 22:55:00|3997.8|3988.8|3997.4|3988.4|3997.8|3988.8|3997.4|3988.4|0
1671577200000|2022-12-20 23:00:00|3998.8|3989.8|4000.1|3991.1|4000.3|3991.3|3997.8|3988.8|0
1671577500000|2022-12-20 23:05:00|4000|3991|4000.5|3991.5|4001.5|3992.5|4000|3991|0
1671577800000|2022-12-20 23:10:00|4000.4|3991.4|4000.3|3991.3|4000.9|3991.9|3999.7|3990.7|0
1671578100000|2022-12-20 23:15:00|4000.4|3991.4|4001.7|3992.7|4002.1|3993.1|4000.4|3991.4|0
1671578400000|2022-12-20 23:20:00|4001.9|3992.9|4002.3|3993.3|4002.3|3993.3|4001.4|3992.4|0
1671578700000|2022-12-20 23:25:00|4002.2|3993.2|4004.1|3995.1|4004.3|3995.3|4001.5|3992.5|0
1671579000000|2022-12-20 23:30:00|4004.2|3995.2|4005.6|3996.6|4005.8|3996.8|4003.9|3994.9|0
1671579300000|2022-12-20 23:35:00|4005.8|3996.8|4005.4|3996.4|4006.2|3997.2|4005|3996|0
1671579600000|2022-12-20 23:40:00|4005.3|3996.3|4005.4|3996.4|4005.4|3996.4|4004.3|3995.3|0
1671579900000|2022-12-20 23:45:00|4005.2|3996.2|4004.3|3995.3|4005.4|3996.4|4003.9|3994.9|0
1671580200000|2022-12-20 23:50:00|4004.1|3995.1|4003.3|3994.3|4004.5|3995.5|4003.1|3994.1|0
1671580500000|2022-12-20 23:55:00|4003.2|3994.2|4004.8|3995.8|4004.9|3995.9|4003.2|3994.2|0
1671580800000|2022-12-21 00:00:00|4005|3996|4003.3|3994.3|4005.2|3996.2|4003.3|3994.3|0
1671581100000|2022-12-21 00:05:00|4003.4|3994.4|4005.4|3996.4|4005.4|3996.4|4003.1|3994.1|0
1671581400000|2022-12-21 00:10:00|4005.3|3996.3|4004.8|3995.8|4005.4|3996.4|4003.3|3994.3|0
1671581700000|2022-12-21 00:15:00|4004.9|3995.9|4002|3993|4005|3996|4002|3993|0
1671582000000|2022-12-21 00:20:00|4001.9|3992.9|4000.6|3991.6|4002|3993|4000.3|3991.3|0
1671582300000|2022-12-21 00:25:00|4000.7|3991.7|4001.2|3992.2|4002|3993|4000.7|3991.7|0
1671582600000|2022-12-21 00:30:00|4001|3992|4002.4|3993.4|4003.6|3994.6|4001|3992|0
1671582900000|2022-12-21 00:35:00|4002.6|3993.6|4002.4|3993.4|4002.6|3993.6|4001.5|3992.5|0
1671583200000|2022-12-21 00:40:00|4002.2|3993.2|4002.5|3993.5|4002.5|3993.5|4001.4|3992.4|0
1671583500000|2022-12-21 00:45:00|4002.4|3993.4|4003.6|3994.6|4003.7|3994.7|4002.2|3993.2|0
1671583800000|2022-12-21 00:50:00|4003.4|3994.4|4006.1|3997.1|4006.3|3997.3|4003.3|3994.3|0
1671584100000|2022-12-21 00:55:00|4006.3|3997.3|4008.2|3999.2|4009|4000|4006.1|3997.1|0
1671584400000|2022-12-21 01:00:00|4007.8|3998.8|4008|3999|4008.5|3999.5|4007.4|3998.4|0
1671584700000|2022-12-21 01:05:00|4007.9|3998.9|4011.8|4002.8|4012.2|4003.2|4007.7|3998.7|0
1671585000000|2022-12-21 01:10:00|4011.7|4002.7|4016|4007|4016.2|4007.2|4011.6|4002.6|0
1671585300000|2022-12-21 01:15:00|4014.1|4005.1|4018.1|4014.1|4028.1|4024.1|4006.6|4002.6|435
1671585600000|2022-12-21 01:20:00|4017.6|4013.6|4030.6|4026.6|4030.6|4026.6|4017.6|4013.6|518
1671585900000|2022-12-21 01:25:00|4030.1|4026.1|4025.6|4021.6|4033.6|4029.6|4024.6|4020.6|173
1671586200000|2022-12-21 01:30:00|4025.1|4021.1|4040.6|4036.6|4048.6|4044.6|4024.6|4020.6|2646
1671586500000|2022-12-21 01:35:00|4041.6|4037.6|4032.6|4028.6|4044.6|4040.6|4004.6|4000.6|1773
1671586800000|2022-12-21 01:40:00|4033.1|4029.1|4021.1|4017.1|4040.6|4036.6|4017.6|4013.6|1082
1671587100000|2022-12-21 01:45:00|4021.6|4017.6|4036.6|4032.6|4040.1|4036.1|4019.6|4015.6|971
1671587400000|2022-12-21 01:50:00|4037.1|4033.1|4031.7|4027.7|4045.6|4041.6|4027.2|4023.2|992
1671587700000|2022-12-21 01:55:00|4031.2|4027.2|4024.2|4020.2|4033.2|4029.2|4019.2|4015.2|644
1671588000000|2022-12-21 02:00:00|4023.2|4019.2|4019.2|4015.2|4025.2|4021.2|4010.2|4006.2|1016
1671588300000|2022-12-21 02:05:00|4018.7|4014.7|4019.2|4015.2|4020.2|4016.2|4009.2|4005.2|649
1671588600000|2022-12-21 02:10:00|4020.2|4016.2|4035.2|4031.2|4036.2|4032.2|4019.2|4015.2|766
1671588900000|2022-12-21 02:15:00|4034.7|4030.7|4021.2|4017.2|4037.2|4033.2|4018.2|4014.2|542
1671589200000|2022-12-21 02:20:00|4021.7|4017.7|4023.7|4019.7|4027.2|4023.2|4016.2|4012.2|1467
1671589500000|2022-12-21 02:25:00|4023.2|4019.2|4029.2|4025.2|4035.2|4031.2|4021.2|4017.2|752
1671589800000|2022-12-21 02:30:00|4030.2|4026.2|4020.2|4016.2|4031.2|4027.2|4019.7|4015.7|375
1671590100000|2022-12-21 02:35:00|4019.7|4015.7|4023.2|4019.2|4024.2|4020.2|4014.2|4010.2|487
1671590400000|2022-12-21 02:40:00|4024.2|4020.2|4032.7|4028.7|4039.2|4035.2|4023.2|4019.2|805
1671590700000|2022-12-21 02:45:00|4032.2|4028.2|4035.7|4031.7|4039.2|4035.2|4031.2|4027.2|462
1671591000000|2022-12-21 02:50:00|4035.2|4031.2|4039.7|4035.7|4043.2|4039.2|4033.7|4029.7|682
1671591300000|2022-12-21 02:55:00|4040.2|4036.2|4041.2|4037.2|4045.2|4041.2|4039.2|4035.2|415
1671591600000|2022-12-21 03:00:00|4041.7|4037.7|4035.7|4031.7|4044.2|4040.2|4034.2|4030.2|472
1671591900000|2022-12-21 03:05:00|4035.2|4031.2|4029.2|4025.2|4036.2|4032.2|4029.2|4025.2|346
1671592200000|2022-12-21 03:10:00|4028.7|4024.7|4025.2|4021.2|4033.7|4029.7|4024.2|4020.2|509
1671592500000|2022-12-21 03:15:00|4024.7|4020.7|4033.2|4029.2|4034.2|4030.2|4024.7|4020.7|423
1671592800000|2022-12-21 03:20:00|4032.2|4028.2|4029.7|4025.7|4035.2|4031.2|4023.2|4019.2|493
1671593100000|2022-12-21 03:25:00|4029.2|4025.2|4014.2|4010.2|4031.2|4027.2|4014.2|4010.2|537
1671593400000|2022-12-21 03:30:00|4014.7|4010.7|4008.2|4004.2|4014.7|4010.7|3999.2|3995.2|980
1671593700000|2022-12-21 03:35:00|4007.7|4003.7|4003.2|3999.2|4013.2|4009.2|4003.2|3999.2|377
1671594000000|2022-12-21 03:40:00|4002.2|3998.2|4011.7|4007.7|4012.2|4008.2|4000.2|3996.2|328
1671594300000|2022-12-21 03:45:00|4012.2|4008.2|4016.2|4012.2|4018.2|4014.2|4011.7|4007.7|425
1671594600000|2022-12-21 03:50:00|4015.7|4011.7|4013.7|4009.7|4017.2|4013.2|4009.2|4005.2|209
1671594900000|2022-12-21 03:55:00|4014.2|4010.2|4012.7|4008.7|4017.2|4013.2|4012.2|4008.2|65
1671595200000|2022-12-21 04:00:00|4016.5|4007.5|4016.3|4007.3|4016.9|4007.9|4015.9|4006.9|0
1671595500000|2022-12-21 04:05:00|4016.4|4007.4|4016.3|4007.3|4016.9|4007.9|4016.1|4007.1|0
1671595800000|2022-12-21 04:10:00|4016.2|4007.2|4011.3|4002.3|4016.2|4007.2|4011.3|4002.3|0
1671596100000|2022-12-21 04:15:00|4011.2|4002.2|4012.2|4003.2|4012.7|4003.7|4011.2|4002.2|0
1671596400000|2022-12-21 04:20:00|4012.1|4003.1|4013.2|4004.2|4013.3|4004.3|4011.6|4002.6|0
1671596700000|2022-12-21 04:25:00|4013.1|4004.1|4011.6|4002.6|4013.3|4004.3|4011.5|4002.5|0
1671597000000|2022-12-21 04:30:00|4011.5|4002.5|4010.9|4001.9|4011.9|4002.9|4009.5|4000.5|0
1671597300000|2022-12-21 04:35:00|4011|4002|4011.5|4002.5|4011.8|4002.8|4010.9|4001.9|0
1671597600000|2022-12-21 04:40:00|4011.6|4002.6|4011|4002|4012.2|4003.2|4010.5|4001.5|0
1671597900000|2022-12-21 04:45:00|4011.1|4002.1|4011.1|4002.1|4011.6|4002.6|4010.4|4001.4|0
1671598200000|2022-12-21 04:50:00|4010.9|4001.9|4012.2|4003.2|4012.4|4003.4|4010.9|4001.9|0
1671598500000|2022-12-21 04:55:00|4012.1|4003.1|4013.4|4004.4|4013.8|4004.8|4011.8|4002.8|0
1671598800000|2022-12-21 05:00:00|4012.8|4003.8|4014.2|4010.2|4019.2|4015.2|4007.2|4003.2|640
1671599100000|2022-12-21 05:05:00|4013.7|4009.7|4012.7|4008.7|4016.7|4012.7|4005.2|4001.2|279
1671599400000|2022-12-21 05:10:00|4013.2|4009.2|4026.2|4022.2|4026.2|4022.2|4009.2|4005.2|585
1671599700000|2022-12-21 05:15:00|4025.2|4021.2|4017.2|4013.2|4029.7|4025.7|4016.2|4012.2|579
1671600000000|2022-12-21 05:20:00|4016.7|4012.7|4015.2|4011.2|4025.2|4021.2|4015.2|4011.2|363
1671600300000|2022-12-21 05:25:00|4015.7|4011.7|4011.2|4007.2|4017.2|4013.2|4008.2|4004.2|489
1671600600000|2022-12-21 05:30:00|4010.2|4006.2|4014.2|4010.2|4018.2|4014.2|4009.2|4005.2|271
1671600900000|2022-12-21 05:35:00|4014.7|4010.7|4023.7|4019.7|4028.7|4024.7|4014.7|4010.7|739
1671601200000|2022-12-21 05:40:00|4024.2|4020.2|4024.2|4020.2|4025.2|4021.2|4019.2|4015.2|254
1671601500000|2022-12-21 05:45:00|4023.2|4019.2|4034.7|4030.7|4035.2|4031.2|4022.2|4018.2|666
1671601800000|2022-12-21 05:50:00|4034.2|4030.2|4019.2|4015.2|4035.2|4031.2|4019.2|4015.2|623
1671602100000|2022-12-21 05:55:00|4018.2|4014.2|4013.2|4009.2|4019.7|4015.7|4010.2|4006.2|749
1671602400000|2022-12-21 06:00:00|4012.2|4008.2|4015.2|4011.2|4017.2|4013.2|4010.2|4006.2|468
1671602700000|2022-12-21 06:05:00|4014.2|4010.2|4006.2|4002.2|4015.2|4011.2|4004.2|4000.2|453
1671603000000|2022-12-21 06:10:00|4005.7|4001.7|4014.2|4010.2|4016.2|4012.2|4005.2|4001.2|844
1671603300000|2022-12-21 06:15:00|4013.2|4009.2|4016.7|4012.7|4019.2|4015.2|4013.2|4009.2|319
1671603600000|2022-12-21 06:20:00|4017.2|4013.2|4010.2|4006.2|4020.2|4016.2|4010.2|4006.2|428
1671603900000|2022-12-21 06:25:00|4010.7|4006.7|4008.2|4004.2|4014.2|4010.2|4007.7|4003.7|210
1671604200000|2022-12-21 06:30:00|4007.7|4003.7|4012.2|4008.2|4013.2|4009.2|4007.2|4003.2|186
1671604500000|2022-12-21 06:35:00|4012.7|4008.7|4011.2|4007.2|4017.2|4013.2|4009.2|4005.2|240
1671604800000|2022-12-21 06:40:00|4010.7|4006.7|4005.7|4001.7|4010.7|4006.7|4002.2|3998.2|366
1671605100000|2022-12-21 06:45:00|4005.2|4001.2|4000.2|3996.2|4008.2|4004.2|3997.2|3993.2|227
1671605400000|2022-12-21 06:50:00|4000.7|3996.7|4000.2|3996.2|4007.2|4003.2|3998.2|3994.2|379
1671605700000|2022-12-21 06:55:00|3999.7|3995.7|3990.2|3986.2|4000.2|3996.2|3990.2|3986.2|299
1671606000000|2022-12-21 07:00:00|3989.7|3985.7|4002.2|3998.2|4002.2|3998.2|3986.2|3982.2|293
1671606300000|2022-12-21 07:05:00|4001.7|3997.7|4012.7|4008.7|4013.2|4009.2|4001.2|3997.2|266
1671606600000|2022-12-21 07:10:00|4012.2|4008.2|4016.2|4012.2|4017.2|4013.2|4008.2|4004.2|271
1671606900000|2022-12-21 07:15:00|4017.2|4013.2|4015.7|4011.7|4019.2|4015.2|4013.7|4009.7|188
1671607200000|2022-12-21 07:20:00|4015.2|4011.2|4012.7|4008.7|4016.7|4012.7|4008.7|4004.7|126
1671607500000|2022-12-21 07:25:00|4013.2|4009.2|4015.2|4011.2|4016.2|4012.2|4011.2|4007.2|142
1671607800000|2022-12-21 07:30:00|4014.7|4010.7|4014.2|4010.2|4020.2|4016.2|4012.7|4008.7|533
1671608100000|2022-12-21 07:35:00|4013.2|4009.2|4011.7|4007.7|4015.2|4011.2|4010.2|4006.2|300
1671608400000|2022-12-21 07:40:00|4011.2|4007.2|4018.7|4014.7|4019.2|4015.2|4010.2|4006.2|146
1671608700000|2022-12-21 07:45:00|4019.2|4015.2|4013.7|4009.7|4021.2|4017.2|4013.2|4009.2|404
1671609000000|2022-12-21 07:50:00|4014.2|4010.2|4019.2|4015.2|4020.2|4016.2|4012.2|4008.2|902
1671609300000|2022-12-21 07:55:00|4018.7|4014.7|4020.2|4016.2|4025.2|4021.2|4018.2|4014.2|713
1671609600000|2022-12-21 08:00:00|4020.7|4016.7|4024.2|4020.2|4025.7|4021.7|4019.2|4015.2|642
1671609900000|2022-12-21 08:05:00|4024.7|4020.7|4027.2|4023.2|4033.2|4029.2|4024.2|4020.2|2267
1671610200000|2022-12-21 08:10:00|4026.2|4022.2|4030.2|4026.2|4031.2|4027.2|4024.2|4020.2|935
1671610500000|2022-12-21 08:15:00|4030.7|4026.7|4028.2|4024.2|4032.2|4028.2|4027.2|4023.2|265
1671610800000|2022-12-21 08:20:00|4027.2|4023.2|4031.2|4027.2|4032.2|4028.2|4025.7|4021.7|247
1671611100000|2022-12-21 08:25:00|4030.2|4026.2|4034.2|4030.2|4035.7|4031.7|4030.2|4026.2|184
1671611400000|2022-12-21 08:30:00|4036.2|4027.2|4034.7|4025.7|4036.2|4027.2|4033.5|4024.5|0
1671611700000|2022-12-21 08:35:00|4034.8|4025.8|4037.1|4028.1|4037.2|4028.2|4034|4025|0
1671612000000|2022-12-21 08:40:00|4037.2|4028.2|4038.1|4029.1|4038.6|4029.6|4036.5|4027.5|0
1671612300000|2022-12-21 08:45:00|4038|4029|4038.9|4029.9|4039.3|4030.3|4037.6|4028.6|0
1671612600000|2022-12-21 08:50:00|4039|4030|4042|4033|4042.3|4033.3|4038.3|4029.3|0
1671612900000|2022-12-21 08:55:00|4042.2|4033.2|4041.5|4032.5|4042.7|4033.7|4041|4032|0
1671613200000|2022-12-21 09:00:00|4041.6|4032.6|4044|4035|4044.2|4035.2|4041.2|4032.2|0
1671613500000|2022-12-21 09:05:00|4044.1|4035.1|4044.5|4035.5|4045.2|4036.2|4043.9|4034.9|0
1671613800000|2022-12-21 09:10:00|4044.6|4035.6|4045.3|4036.3|4045.4|4036.4|4043.7|4034.7|0
1671614100000|2022-12-21 09:15:00|4045.5|4036.5|4037.7|4031.7|4046.2|4040.2|4036.2|4030.2|121
1671614400000|2022-12-21 09:20:00|4038.2|4032.2|4039.7|4033.7|4041.7|4035.7|4038.2|4032.2|36
1671614700000|2022-12-21 09:25:00|4040.2|4034.2|4043.7|4037.7|4045.2|4039.2|4039.7|4033.7|59
1671615000000|2022-12-21 09:30:00|4044.2|4038.2|4042.7|4036.7|4045.2|4039.2|4042.7|4036.7|2
1671615300000|2022-12-21 09:35:00|4043.2|4037.2|4040.7|4034.7|4044.7|4038.7|4039.2|4033.2|14
1671615600000|2022-12-21 09:40:00|4041.2|4035.2|4039.7|4033.7|4042.7|4036.7|4039.2|4033.2|1
1671615900000|2022-12-21 09:45:00|4039.2|4033.2|4041.7|4035.7|4041.7|4035.7|4038.2|4032.2|3
1671616200000|2022-12-21 09:50:00|4042.2|4036.2|4043.2|4037.2|4043.7|4037.7|4041.2|4035.2|2
1671616500000|2022-12-21 09:55:00|4043.7|4037.7|4044.7|4038.7|4045.2|4039.2|4042.7|4036.7|3
1671616800000|2022-12-21 10:00:00|4045.2|4039.2|4042.7|4036.7|4045.2|4039.2|4041.2|4035.2|10
1671617100000|2022-12-21 10:05:00|4042.2|4036.2|4042.7|4036.7|4043.2|4037.2|4040.2|4034.2|1
1671617400000|2022-12-21 10:10:00|4042.2|4036.2|4041.7|4035.7|4043.7|4037.7|4040.7|4034.7|11
1671617700000|2022-12-21 10:15:00|4042.7|4034.7|4039.7|4031.7|4042.7|4035.7|4036.7|4029.7|621
1671618000000|2022-12-21 10:20:00|4040.7|4032.7|4042.7|4034.7|4044.7|4037.7|4040.7|4032.7|2
1671618300000|2022-12-21 10:25:00|4043.7|4035.7|4042.7|4034.7|4043.7|4035.7|4039.7|4031.7|0
1671618600000|2022-12-21 10:30:00|4043.7|4035.7|4041.7|4033.7|4043.7|4036.7|4040.7|4032.7|5
1671618900000|2022-12-21 10:35:00|4040.7|4032.7|4032.7|4025.7|4041.7|4032.7|4031.7|4024.7|21
1671619200000|2022-12-21 10:40:00|4031.7|4023.7|4030.7|4022.7|4032.7|4024.7|4029.7|4022.7|15
1671619500000|2022-12-21 10:45:00|4029.7|4023.7|4031.7|4023.7|4032.7|4024.7|4029.7|4022.7|4
1671619800000|2022-12-21 10:50:00|4030.7|4022.7|4030.7|4022.7|4031.7|4024.7|4030.7|4022.7|2
1671620100000|2022-12-21 10:55:00|4029.7|4023.7|4030.7|4022.7|4031.7|4023.7|4029.7|4022.7|8
1671620400000|2022-12-21 11:00:00|4029.7|4023.7|4032.7|4024.7|4032.7|4025.7|4029.7|4023.7|4
1671620700000|2022-12-21 11:05:00|4031.7|4025.7|4030.7|4022.7|4032.7|4025.7|4030.7|4022.7|0
1671621000000|2022-12-21 11:10:00|4029.7|4023.7|4030.7|4022.7|4031.7|4024.7|4029.7|4022.7|1
1671621300000|2022-12-21 11:15:00|4029.7|4023.7|4030.7|4022.7|4032.7|4023.7|4029.7|4022.7|0
1671621600000|2022-12-21 11:20:00|4029.7|4021.7|4028.7|4021.7|4030.7|4022.7|4028.7|4021.7|4
1671621900000|2022-12-21 11:25:00|4029.7|4020.7|4030.7|4022.7|4030.7|4022.7|4028.7|4020.7|2
1671622200000|2022-12-21 11:30:00|4029.7|4021.7|4028.7|4020.7|4030.7|4022.7|4027.7|4020.7|0
1671622500000|2022-12-21 11:35:00|4029.7|4021.7|4025.7|4018.7|4030.7|4021.7|4025.7|4018.7|62
1671622800000|2022-12-21 11:40:00|4024.7|4017.7|4025.7|4017.7|4027.7|4020.7|4024.7|4017.7|14
1671623100000|2022-12-21 11:45:00|4026.7|4018.7|4027.7|4019.7|4027.7|4019.7|4021.7|4014.7|60
1671623400000|2022-12-21 11:50:00|4026.7|4018.7|4026.7|4019.7|4027.7|4020.7|4025.7|4018.7|2
1671623700000|2022-12-21 11:55:00|4027.7|4018.7|4026.7|4018.7|4029.7|4022.7|4026.7|4018.7|18
1671624000000|2022-12-21 12:00:00|4027.7|4019.7|4028.7|4020.7|4029.7|4021.7|4025.7|4017.7|3
1671624300000|2022-12-21 12:05:00|4027.7|4021.7|4023.7|4016.7|4029.7|4021.7|4022.7|4015.7|13
1671624600000|2022-12-21 12:10:00|4024.7|4014.7|4019.7|4011.7|4024.7|4014.7|4017.7|4010.7|18
1671624900000|2022-12-21 12:15:00|4018.7|4010.7|4017.7|4009.7|4023.7|4015.7|4016.7|4008.7|27
1671625200000|2022-12-21 12:20:00|4016.7|4008.7|4020.7|4012.7|4020.7|4012.7|4016.7|4008.7|0
1671625500000|2022-12-21 12:25:00|4019.7|4011.7|4020.7|4012.7|4020.7|4013.7|4018.7|4011.7|3
1671625800000|2022-12-21 12:30:00|4019.7|4013.7|4019.7|4012.7|4020.7|4013.7|4017.7|4009.7|50
1671626100000|2022-12-21 12:35:00|4021.7|4013.7|4022.7|4014.7|4023.7|4015.7|4020.7|4012.7|3
1671626400000|2022-12-21 12:40:00|4021.7|4013.7|4022.7|4014.7|4023.7|4016.7|4021.7|4013.7|2
1671626700000|2022-12-21 12:45:00|4023.7|4015.7|4025.7|4017.7|4026.7|4018.7|4022.7|4014.7|22
1671627000000|2022-12-21 12:50:00|4024.7|4016.7|4024.7|4016.7|4027.7|4019.7|4022.7|4014.7|30
1671627300000|2022-12-21 12:55:00|4023.7|4015.7|4026.7|4019.7|4027.7|4020.7|4022.7|4015.7|16
1671627600000|2022-12-21 13:00:00|4027.7|4018.7|4028.7|4020.7|4029.7|4021.7|4025.7|4017.7|6
1671627900000|2022-12-21 13:05:00|4027.7|4021.7|4028.7|4021.7|4028.7|4021.7|4026.7|4019.7|1
1671628200000|2022-12-21 13:10:00|4027.7|4020.7|4031.7|4022.7|4032.7|4024.7|4027.7|4019.7|1
1671628500000|2022-12-21 13:15:00|4030.7|4021.7|4030.7|4022.7|4031.7|4022.7|4028.7|4021.7|1
1671628800000|2022-12-21 13:20:00|4029.7|4021.7|4027.7|4019.7|4029.7|4022.7|4026.7|4018.7|10
1671629100000|2022-12-21 13:25:00|4028.7|4020.7|4024.7|4016.7|4028.7|4020.7|4022.7|4015.7|2
1671629400000|2022-12-21 13:30:00|4023.7|4015.7|4025.7|4017.7|4028.7|4020.7|4022.7|4014.7|9
1671629700000|2022-12-21 13:35:00|4026.7|4018.7|4026.7|4018.7|4028.7|4020.7|4024.7|4017.7|9
1671630000000|2022-12-21 13:40:00|4025.7|4019.7|4027.7|4019.7|4029.7|4021.7|4025.7|4018.7|1
1671630300000|2022-12-21 13:45:00|4028.7|4020.7|4027.7|4020.7|4028.7|4020.7|4026.7|4018.7|3
1671630600000|2022-12-21 13:50:00|4028.7|4019.7|4028.7|4020.7|4029.7|4022.7|4027.7|4019.7|1
1671630900000|2022-12-21 13:55:00|4027.7|4021.7|4024.7|4018.7|4028.7|4021.7|4023.7|4015.7|15
1671631200000|2022-12-21 14:00:00|4025.2|4019.2|4028.7|4022.7|4029.2|4023.2|4024.7|4018.7|73
1671631500000|2022-12-21 14:05:00|4028.2|4022.2|4031.7|4025.7|4032.2|4026.2|4028.2|4022.2|35
1671631800000|2022-12-21 14:10:00|4032.2|4026.2|4037.2|4031.2|4037.2|4031.2|4031.2|4025.2|96
1671632100000|2022-12-21 14:15:00|4036.7|4030.7|4034.2|4028.2|4037.7|4031.7|4033.7|4027.7|46
1671632400000|2022-12-21 14:20:00|4033.7|4027.7|4038.7|4032.7|4039.7|4033.7|4033.2|4027.2|22
1671632700000|2022-12-21 14:25:00|4038.2|4032.2|4030.2|4024.2|4040.2|4034.2|4030.2|4024.2|126
1671633000000|2022-12-21 14:30:00|4029.7|4023.7|4007.7|4001.7|4035.7|4029.7|4007.7|4001.7|400
1671633300000|2022-12-21 14:35:00|4006.7|4000.7|4022.7|4016.7|4032.2|4026.2|4001.2|3995.2|167
1671633600000|2022-12-21 14:40:00|4022.2|4016.2|4037.2|4031.2|4044.2|4038.2|4017.7|4011.7|97
1671633900000|2022-12-21 14:45:00|4037.7|4031.7|4042.2|4036.2|4044.7|4038.7|4031.2|4025.2|79
1671634200000|2022-12-21 14:50:00|4042.7|4036.7|4041.2|4035.2|4043.7|4037.7|4033.2|4027.2|37
1671634500000|2022-12-21 14:55:00|4041.7|4035.7|4032.2|4026.2|4041.7|4035.7|4031.2|4025.2|28
1671634800000|2022-12-21 15:00:00|4032.7|4026.7|4041.7|4035.7|4044.7|4038.7|4031.2|4025.2|28
1671635100000|2022-12-21 15:05:00|4042.2|4036.2|4050.7|4044.7|4051.2|4045.2|4041.2|4035.2|152
1671635400000|2022-12-21 15:10:00|4051.2|4045.2|4053.7|4047.7|4054.2|4048.2|4046.7|4040.7|44
1671635700000|2022-12-21 15:15:00|4054.2|4048.2|4060.7|4054.7|4062.2|4056.2|4050.7|4044.7|64
1671636000000|2022-12-21 15:20:00|4061.2|4055.2|4064.2|4058.2|4064.7|4058.7|4057.2|4051.2|83
1671636300000|2022-12-21 15:25:00|4064.7|4058.7|4063.2|4057.2|4064.7|4058.7|4060.2|4054.2|22
1671636600000|2022-12-21 15:30:00|4063.7|4057.7|4074.7|4068.7|4074.7|4068.7|4060.7|4054.7|65
1671636900000|2022-12-21 15:35:00|4075.2|4069.2|4083.7|4077.7|4084.2|4078.2|4072.2|4066.2|83
1671637200000|2022-12-21 15:40:00|4084.2|4078.2|4079.7|4073.7|4086.2|4080.2|4078.2|4072.2|89
1671637500000|2022-12-21 15:45:00|4080.2|4074.2|4082.2|4076.2|4084.7|4078.7|4074.7|4068.7|85
1671637800000|2022-12-21 15:50:00|4081.7|4075.7|4079.2|4073.2|4083.2|4077.2|4075.7|4069.7|31
1671638100000|2022-12-21 15:55:00|4078.7|4072.7|4086.7|4080.7|4089.2|4083.2|4076.7|4070.7|63
1671638400000|2022-12-21 16:00:00|4087.7|4081.7|4082.7|4076.7|4089.2|4083.2|4080.2|4074.2|68
1671638700000|2022-12-21 16:05:00|4082.2|4076.2|4085.2|4079.2|4086.2|4080.2|4079.2|4073.2|32
1671639000000|2022-12-21 16:10:00|4085.7|4079.7|4085.2|4079.2|4089.7|4083.7|4084.7|4078.7|53
1671639300000|2022-12-21 16:15:00|4085.7|4079.7|4079.2|4073.2|4087.7|4081.7|4079.2|4073.2|62
1671639600000|2022-12-21 16:20:00|4078.7|4072.7|4080.2|4074.2|4080.7|4074.7|4076.2|4070.2|207
1671639900000|2022-12-21 16:25:00|4079.7|4073.7|4081.2|4075.2|4083.2|4077.2|4077.7|4071.7|61
1671640200000|2022-12-21 16:30:00|4081.7|4075.7|4080.7|4074.7|4084.2|4078.2|4078.2|4072.2|59
1671640500000|2022-12-21 16:35:00|4081.2|4075.2|4083.7|4077.7|4087.2|4081.2|4077.7|4071.7|42
1671640800000|2022-12-21 16:40:00|4084.2|4078.2|4084.2|4078.2|4084.7|4078.7|4079.7|4073.7|23
1671641100000|2022-12-21 16:45:00|4083.7|4077.7|4076.2|4070.2|4084.2|4078.2|4076.2|4070.2|6
1671641400000|2022-12-21 16:50:00|4076.7|4070.7|4078.7|4072.7|4080.2|4074.2|4075.7|4069.7|29
1671641700000|2022-12-21 16:55:00|4078.2|4072.2|4081.7|4075.7|4083.7|4077.7|4077.7|4071.7|8
1671642000000|2022-12-21 17:00:00|4081.2|4075.2|4084.7|4078.7|4084.7|4078.7|4078.7|4072.7|9
1671642300000|2022-12-21 17:05:00|4084.2|4078.2|4082.7|4076.7|4085.7|4079.7|4082.7|4076.7|4
1671642600000|2022-12-21 17:10:00|4083.2|4077.2|4084.7|4078.7|4085.7|4079.7|4083.2|4077.2|1
1671642900000|2022-12-21 17:15:00|4084.2|4078.2|4080.7|4074.7|4084.2|4078.2|4077.7|4071.7|12
1671643200000|2022-12-21 17:20:00|4080.2|4074.2|4085.2|4079.2|4085.7|4079.7|4078.7|4072.7|9
1671643500000|2022-12-21 17:25:00|4084.7|4078.7|4083.7|4077.7|4086.7|4080.7|4082.7|4076.7|7
1671643800000|2022-12-21 17:30:00|4084.2|4078.2|4086.7|4080.7|4087.2|4081.2|4083.2|4077.2|15
1671644100000|2022-12-21 17:35:00|4086.2|4080.2|4086.7|4080.7|4087.2|4081.2|4085.2|4079.2|12
1671644400000|2022-12-21 17:40:00|4086.2|4080.2|4088.7|4082.7|4089.2|4083.2|4085.2|4079.2|10
1671644700000|2022-12-21 17:45:00|4089.2|4083.2|4090.7|4084.7|4090.7|4084.7|4088.2|4082.2|5
1671645000000|2022-12-21 17:50:00|4090.2|4084.2|4089.2|4083.2|4090.7|4084.7|4088.2|4082.2|7
1671645300000|2022-12-21 17:55:00|4088.7|4082.7|4089.2|4083.2|4089.7|4083.7|4087.2|4081.2|14
1671645600000|2022-12-21 18:00:00|4088.7|4082.7|4088.7|4082.7|4090.2|4084.2|4087.7|4081.7|31
1671645900000|2022-12-21 18:05:00|4089.2|4083.2|4086.7|4080.7|4089.2|4083.2|4085.2|4079.2|15
1671646200000|2022-12-21 18:10:00|4087.2|4081.2|4089.2|4083.2|4089.2|4083.2|4086.2|4080.2|6
1671646500000|2022-12-21 18:15:00|4089.7|4083.7|4093.2|4087.2|4093.2|4087.2|4089.7|4083.7|37
1671646800000|2022-12-21 18:20:00|4094.2|4088.2|4091.2|4085.2|4095.2|4089.2|4090.2|4084.2|86
1671647100000|2022-12-21 18:25:00|4090.7|4084.7|4093.7|4087.7|4095.2|4089.2|4089.7|4083.7|58
1671647400000|2022-12-21 18:30:00|4094.2|4088.2|4092.2|4086.2|4096.2|4090.2|4092.2|4086.2|28
1671647700000|2022-12-21 18:35:00|4092.7|4086.7|4095.7|4089.7|4096.2|4090.2|4092.2|4086.2|29
1671648000000|2022-12-21 18:40:00|4096.2|4090.2|4100.2|4094.2|4100.7|4094.7|4095.2|4089.2|55
1671648300000|2022-12-21 18:45:00|4099.2|4093.2|4103.2|4097.2|4103.7|4097.7|4099.2|4093.2|32
1671648600000|2022-12-21 18:50:00|4102.2|4096.2|4105.7|4099.7|4105.7|4099.7|4102.2|4096.2|25
1671648900000|2022-12-21 18:55:00|4105.2|4099.2|4112.3|4103.3|4112.3|4105.7|4105.2|4099.2|119
1671649200000|2022-12-21 19:00:00|4112.4|4103.4|4118.5|4109.5|4119.7|4110.7|4112.4|4103.4|0
1671649500000|2022-12-21 19:05:00|4119|4110|4123|4114|4123.4|4114.4|4119|4110|0
1671649800000|2022-12-21 19:10:00|4123.1|4114.1|4122.2|4113.2|4123.4|4114.4|4120.8|4111.8|0
1671650100000|2022-12-21 19:15:00|4122.3|4113.3|4120|4111|4124.9|4115.9|4120|4111|0
1671650400000|2022-12-21 19:20:00|4120.1|4111.1|4119.1|4110.1|4120.9|4111.9|4117.1|4108.1|0
1671650700000|2022-12-21 19:25:00|4119|4110|4120.1|4111.1|4122.5|4113.5|4119|4110|0
1671651000000|2022-12-21 19:30:00|4120|4111|4121.4|4112.4|4121.6|4112.6|4119.9|4110.9|0
1671651300000|2022-12-21 19:35:00|4121.5|4112.5|4118.4|4109.4|4121.5|4112.5|4116.7|4107.7|0
1671651600000|2022-12-21 19:40:00|4118.5|4109.5|4118.6|4109.6|4118.9|4109.9|4117.7|4108.7|0
1671651900000|2022-12-21 19:45:00|4118|4109|4120.4|4111.4|4121.6|4112.6|4118|4109|0
1671652200000|2022-12-21 19:50:00|4120.3|4111.3|4118.7|4109.7|4120.3|4111.3|4118.7|4109.7|0
1671652500000|2022-12-21 19:55:00|4118.8|4109.8|4120.7|4111.7|4121|4112|4118.3|4109.3|0
1671652800000|2022-12-21 20:00:00|4120.8|4111.8|4124.9|4115.9|4125|4116|4120.6|4111.6|0
1671653100000|2022-12-21 20:05:00|4124.8|4115.8|4121.3|4112.3|4124.9|4115.9|4121.2|4112.2|0
1671653400000|2022-12-21 20:10:00|4121.2|4112.2|4124.8|4115.8|4124.9|4115.9|4120.9|4111.9|0
1671653700000|2022-12-21 20:15:00|4124.9|4115.9|4122.5|4113.5|4124.9|4115.9|4120.2|4111.2|0
1671654000000|2022-12-21 20:20:00|4122.4|4113.4|4123.5|4114.5|4124.9|4115.9|4122|4113|0
1671654300000|2022-12-21 20:25:00|4123.4|4114.4|4119.1|4110.1|4123.9|4114.9|4119.1|4110.1|0
1671654600000|2022-12-21 20:30:00|4118.6|4109.6|4119.8|4110.8|4120.5|4111.5|4118.1|4109.1|0
1671654900000|2022-12-21 20:35:00|4119.7|4110.7|4119.6|4110.6|4121.8|4112.8|4118.8|4109.8|0
1671655200000|2022-12-21 20:40:00|4119.7|4110.7|4118.1|4109.1|4119.8|4110.8|4116.7|4107.7|0
1671655500000|2022-12-21 20:45:00|4118.6|4109.6|4120.6|4111.6|4121.3|4112.3|4117.7|4108.7|0
1671655800000|2022-12-21 20:50:00|4120.4|4111.4|4119|4110|4120.4|4111.4|4115.1|4106.1|0
1671656100000|2022-12-21 20:55:00|4119.1|4110.1|4125.6|4116.6|4126|4117|4118|4109|0
1671656400000|2022-12-21 21:00:00|4125.2|4116.2|4126.4|4117.4|4127.1|4118.1|4124.3|4115.3|0
1671656700000|2022-12-21 21:05:00|4126.6|4117.6|4127.9|4118.9|4128.1|4119.1|4125.4|4116.4|0
1671657000000|2022-12-21 21:10:00|4127.7|4118.7|4129.4|4120.4|4129.9|4120.9|4126.9|4117.9|0
1671657300000|2022-12-21 21:15:00|4129.6|4120.6|4130.6|4121.6|4131.2|4122.2|4129|4120|0
1671657600000|2022-12-21 21:20:00|4130.2|4121.2|4131.2|4122.2|4131.9|4122.9|4129.7|4120.7|0
1671657900000|2022-12-21 21:25:00|4131.4|4122.4|4131.5|4122.5|4131.5|4122.5|4130.2|4121.2|0
1671658200000|2022-12-21 21:30:00|4131.4|4122.4|4130|4121|4131.5|4122.5|4130|4121|0
1671658500000|2022-12-21 21:35:00|4130.1|4121.1|4130.3|4121.3|4130.7|4121.7|4130|4121|0
1671658800000|2022-12-21 21:40:00|4130.1|4121.1|4130.5|4121.5|4130.9|4121.9|4130|4121|0
1671659100000|2022-12-21 21:45:00|4130.7|4121.7|4129|4120|4130.7|4121.7|4128.4|4119.4|0
1671659400000|2022-12-21 21:50:00|4129.1|4120.1|4130.6|4121.6|4130.8|4121.8|4129.1|4120.1|0
1671659700000|2022-12-21 21:55:00|4130.4|4121.4|4130|4121|4130.6|4121.6|4129.7|4120.7|0
1671660000000|2022-12-21 22:00:00|4129.8|4120.8|4129.9|4120.9|4130|4121|4129.5|4120.5|0
1671660300000|2022-12-21 22:05:00|4129.8|4120.8|4129.8|4120.8|4129.9|4120.9|4129.7|4120.7|0
1671660600000|2022-12-21 22:10:00|4130.6|4121.6|4130.8|4121.8|4131.2|4122.2|4130.3|4121.3|0
1671660900000|2022-12-21 22:15:00|4130.7|4121.7|4130.4|4121.4|4130.7|4121.7|4130.4|4121.4|0
1671661200000|2022-12-21 22:20:00|4130.5|4121.5|4130.6|4121.6|4130.6|4121.6|4130.3|4121.3|0
1671661500000|2022-12-21 22:25:00|4130.5|4121.5|4130.2|4121.2|4130.5|4121.5|4130|4121|0
1671661800000|2022-12-21 22:30:00|4130|4121|4129.5|4120.5|4130.1|4121.1|4129.5|4120.5|0
1671662100000|2022-12-21 22:35:00|4129.6|4120.6|4130|4121|4130.1|4121.1|4129.5|4120.5|0
1671662400000|2022-12-21 22:40:00|4129.9|4120.9|4129.9|4120.9|4129.9|4120.9|4129.5|4120.5|0
1671662700000|2022-12-21 22:45:00|4130|4121|4129.8|4120.8|4130|4121|4129.8|4120.8|0
1671663000000|2022-12-21 22:50:00|4129.7|4120.7|4129.6|4120.6|4129.7|4120.7|4129.5|4120.5|0
1671663300000|2022-12-21 22:55:00|4129.7|4120.7|4130.2|4121.2|4130.2|4121.2|4129.7|4120.7|0
1671663600000|2022-12-21 23:00:00|4130.6|4121.6|4129.7|4120.7|4131.7|4122.7|4129.3|4120.3|0
1671663900000|2022-12-21 23:05:00|4129.5|4120.5|4128.5|4119.5|4129.7|4120.7|4128.2|4119.2|0
1671664200000|2022-12-21 23:10:00|4128.6|4119.6|4130.2|4121.2|4130.2|4121.2|4127.8|4118.8|0
1671664500000|2022-12-21 23:15:00|4130|4121|4128.8|4119.8|4130.5|4121.5|4128.5|4119.5|0
1671664800000|2022-12-21 23:20:00|4129|4120|4129.2|4120.2|4129.4|4120.4|4128.5|4119.5|0
1671665100000|2022-12-21 23:25:00|4129.4|4120.4|4128.8|4119.8|4129.6|4120.6|4128.1|4119.1|0
1671665400000|2022-12-21 23:30:00|4128.7|4119.7|4129.4|4120.4|4129.6|4120.6|4128.3|4119.3|0
1671665700000|2022-12-21 23:35:00|4129.3|4120.3|4131.3|4122.3|4131.3|4122.3|4129.2|4120.2|0
1671666000000|2022-12-21 23:40:00|4131.2|4122.2|4130.2|4121.2|4131.5|4122.5|4129.8|4120.8|0
1671666300000|2022-12-21 23:45:00|4130|4121|4129.3|4120.3|4130.2|4121.2|4128.5|4119.5|0
1671666600000|2022-12-21 23:50:00|4129.5|4120.5|4129.1|4120.1|4130.1|4121.1|4128.7|4119.7|0
1671666900000|2022-12-21 23:55:00|4129.3|4120.3|4130.1|4121.1|4130.1|4121.1|4129.1|4120.1|0
1671667200000|2022-12-22 00:00:00|4129.7|4120.7|4128.2|4119.2|4129.7|4120.7|4128|4119|0
1671667500000|2022-12-22 00:05:00|4128.4|4119.4|4128.6|4119.6|4129.3|4120.3|4128.4|4119.4|0
1671667800000|2022-12-22 00:10:00|4128.8|4119.8|4129.5|4120.5|4129.9|4120.9|4128.6|4119.6|0
1671668100000|2022-12-22 00:15:00|4129.6|4120.6|4128.4|4119.4|4129.9|4120.9|4127.8|4118.8|0
1671668400000|2022-12-22 00:20:00|4128.3|4119.3|4128.9|4119.9|4128.9|4119.9|4127.1|4118.1|0
1671668700000|2022-12-22 00:25:00|4128.8|4119.8|4128.9|4119.9|4129.3|4120.3|4128.1|4119.1|0
1671669000000|2022-12-22 00:30:00|4128.8|4119.8|4127.7|4118.7|4128.9|4119.9|4126.9|4117.9|0
1671669300000|2022-12-22 00:35:00|4127.6|4118.6|4126.8|4117.8|4127.7|4118.7|4126.3|4117.3|0
1671669600000|2022-12-22 00:40:00|4126.9|4117.9|4128.9|4119.9|4129.3|4120.3|4126.9|4117.9|0
1671669900000|2022-12-22 00:45:00|4128.7|4119.7|4131.3|4122.3|4131.7|4122.7|4128.5|4119.5|0
1671670200000|2022-12-22 00:50:00|4131.4|4122.4|4130.3|4121.3|4131.6|4122.6|4129.7|4120.7|0
1671670500000|2022-12-22 00:55:00|4130.2|4121.2|4131.7|4122.7|4131.7|4122.7|4129.8|4120.8|0
1671670800000|2022-12-22 01:00:00|4131.5|4122.5|4131.1|4122.1|4131.7|4122.7|4130.4|4121.4|0
1671671100000|2022-12-22 01:05:00|4130.9|4121.9|4129.3|4120.3|4131.1|4122.1|4129|4120|0
1671671400000|2022-12-22 01:10:00|4129.4|4120.4|4126.1|4117.1|4129.7|4120.7|4125.9|4116.9|0
1671671700000|2022-12-22 01:15:00|4127.8|4118.8|4133.7|4129.7|4142.7|4138.7|4120.2|4116.2|2034
1671672000000|2022-12-22 01:20:00|4133.2|4129.2|4161.2|4157.2|4161.2|4157.2|4128.2|4124.2|3843
1671672300000|2022-12-22 01:25:00|4160.7|4156.7|4150.7|4146.7|4161.2|4157.2|4147.7|4143.7|1438
1671672600000|2022-12-22 01:30:00|4149.2|4145.2|4127.2|4123.2|4157.2|4153.2|4120.7|4116.7|5667
1671672900000|2022-12-22 01:35:00|4126.2|4122.2|4140.7|4136.7|4141.2|4137.2|4122.2|4118.2|3234
1671673200000|2022-12-22 01:40:00|4141.2|4137.2|4126.2|4122.2|4145.7|4141.7|4124.7|4120.7|3277
1671673500000|2022-12-22 01:45:00|4126.7|4122.7|4146.2|4142.2|4147.2|4143.2|4125.2|4121.2|2162
1671673800000|2022-12-22 01:50:00|4146.7|4142.7|4160.7|4156.7|4168.2|4164.2|4146.7|4142.7|3676
1671674100000|2022-12-22 01:55:00|4160.2|4156.2|4176.2|4172.2|4176.2|4172.2|4158.2|4154.2|4963
1671674400000|2022-12-22 02:00:00|4176.7|4172.7|4187.7|4183.7|4191.2|4187.2|4176.2|4172.2|3440
1671674700000|2022-12-22 02:05:00|4188.2|4184.2|4203.2|4199.2|4211.2|4207.2|4188.2|4184.2|3085
1671675000000|2022-12-22 02:10:00|4202.7|4198.7|4216.2|4212.2|4221.7|4217.7|4202.2|4198.2|4898
1671675300000|2022-12-22 02:15:00|4217.2|4213.2|4220.2|4216.2|4220.2|4216.2|4208.2|4204.2|2305
1671675600000|2022-12-22 02:20:00|4221.2|4217.2|4223.2|4219.2|4239.2|4235.2|4220.2|4216.2|2768
1671675900000|2022-12-22 02:25:00|4223.7|4219.7|4232.2|4228.2|4236.7|4232.7|4220.2|4216.2|1943
1671676200000|2022-12-22 02:30:00|4233.2|4229.2|4217.2|4213.2|4235.7|4231.7|4207.2|4203.2|2732
1671676500000|2022-12-22 02:35:00|4218.2|4214.2|4221.2|4217.2|4224.7|4220.7|4205.2|4201.2|1976
1671676800000|2022-12-22 02:40:00|4221.7|4217.7|4213.7|4209.7|4227.2|4223.2|4211.2|4207.2|819
1671677100000|2022-12-22 02:45:00|4214.2|4210.2|4222.2|4218.2|4223.2|4219.2|4210.2|4206.2|549
1671677400000|2022-12-22 02:50:00|4221.7|4217.7|4208.7|4204.7|4221.7|4217.7|4207.2|4203.2|518
1671677700000|2022-12-22 02:55:00|4209.2|4205.2|4212.2|4208.2|4217.7|4213.7|4208.2|4204.2|3891
1671678000000|2022-12-22 03:00:00|4211.2|4207.2|4209.7|4205.7|4215.2|4211.2|4202.2|4198.2|768
1671678300000|2022-12-22 03:05:00|4209.2|4205.2|4208.7|4204.7|4216.2|4212.2|4205.2|4201.2|615
1671678600000|2022-12-22 03:10:00|4208.2|4204.2|4220.7|4216.7|4221.7|4217.7|4208.2|4204.2|591
1671678900000|2022-12-22 03:15:00|4221.7|4217.7|4207.2|4203.2|4221.7|4217.7|4206.7|4202.7|589
1671679200000|2022-12-22 03:20:00|4207.7|4203.7|4200.2|4196.2|4208.7|4204.7|4197.7|4193.7|1004
1671679500000|2022-12-22 03:25:00|4200.7|4196.7|4198.7|4194.7|4201.7|4197.7|4191.7|4187.7|732
1671679800000|2022-12-22 03:30:00|4198.2|4194.2|4202.7|4198.7|4209.7|4205.7|4196.7|4192.7|416
1671680100000|2022-12-22 03:35:00|4202.2|4198.2|4199.2|4195.2|4203.7|4199.7|4196.7|4192.7|792
1671680400000|2022-12-22 03:40:00|4199.7|4195.7|4203.7|4199.7|4206.7|4202.7|4197.7|4193.7|384
1671680700000|2022-12-22 03:45:00|4203.2|4199.2|4209.7|4205.7|4212.2|4208.2|4202.7|4198.7|323
1671681000000|2022-12-22 03:50:00|4210.2|4206.2|4214.2|4210.2|4214.7|4210.7|4208.7|4204.7|244
1671681300000|2022-12-22 03:55:00|4214.7|4210.7|4214.7|4210.7|4216.7|4212.7|4210.7|4206.7|812
1671681600000|2022-12-22 04:00:00|4213|4204|4211.8|4202.8|4213.2|4204.2|4211.3|4202.3|1
1671681900000|2022-12-22 04:05:00|4211.7|4202.7|4211.8|4202.8|4212|4203|4211.1|4202.1|0
1671682200000|2022-12-22 04:10:00|4212|4203|4212.6|4203.6|4212.8|4203.8|4211.6|4202.6|0
1671682500000|2022-12-22 04:15:00|4212.5|4203.5|4212.6|4203.6|4213.4|4204.4|4212.5|4203.5|0
1671682800000|2022-12-22 04:20:00|4212.4|4203.4|4212.9|4203.9|4213|4204|4212.4|4203.4|0
1671683100000|2022-12-22 04:25:00|4213|4204|4212.1|4203.1|4213.2|4204.2|4211.9|4202.9|0
1671683400000|2022-12-22 04:30:00|4211.9|4202.9|4211.6|4202.6|4212.3|4203.3|4211.6|4202.6|0
1671683700000|2022-12-22 04:35:00|4211.5|4202.5|4211.9|4202.9|4212.1|4203.1|4211.4|4202.4|0
1671684000000|2022-12-22 04:40:00|4211.8|4202.8|4211.9|4202.9|4212.3|4203.3|4211.5|4202.5|0
1671684300000|2022-12-22 04:45:00|4212|4203|4212.8|4203.8|4213|4204|4211.9|4202.9|0
1671684600000|2022-12-22 04:50:00|4212.6|4203.6|4213.6|4204.6|4214.2|4205.2|4212.6|4203.6|0
1671684900000|2022-12-22 04:55:00|4213.4|4204.4|4213.4|4204.4|4213.6|4204.6|4213|4204|0
1671685200000|2022-12-22 05:00:00|4213.5|4204.5|4215.7|4211.7|4215.7|4211.7|4205.7|4201.7|567
1671685500000|2022-12-22 05:05:00|4216.2|4212.2|4208.7|4204.7|4216.2|4212.2|4202.7|4198.7|581
1671685800000|2022-12-22 05:10:00|4208.2|4204.2|4203.7|4199.7|4210.7|4206.7|4202.7|4198.7|552
1671686100000|2022-12-22 05:15:00|4203.2|4199.2|4201.7|4197.7|4213.7|4209.7|4200.7|4196.7|575
1671686400000|2022-12-22 05:20:00|4202.2|4198.2|4203.7|4199.7|4211.7|4207.7|4200.7|4196.7|1202
1671686700000|2022-12-22 05:25:00|4204.2|4200.2|4207.2|4203.2|4211.7|4207.7|4202.7|4198.7|971
1671687000000|2022-12-22 05:30:00|4206.7|4202.7|4196.7|4192.7|4207.7|4203.7|4194.7|4190.7|1336
1671687300000|2022-12-22 05:35:00|4197.2|4193.2|4201.2|4197.2|4201.7|4197.7|4192.7|4188.7|2342
1671687600000|2022-12-22 05:40:00|4200.7|4196.7|4197.7|4193.7|4205.7|4201.7|4195.7|4191.7|1002
1671687900000|2022-12-22 05:45:00|4197.2|4193.2|4195.7|4191.7|4197.2|4193.2|4190.7|4186.7|1343
1671688200000|2022-12-22 05:50:00|4195.2|4191.2|4197.7|4193.7|4199.7|4195.7|4194.7|4190.7|543
1671688500000|2022-12-22 05:55:00|4198.2|4194.2|4193.7|4189.7|4202.2|4198.2|4192.7|4188.7|560
1671688800000|2022-12-22 06:00:00|4193.2|4189.2|4186.2|4182.2|4193.7|4189.7|4182.7|4178.7|715
1671689100000|2022-12-22 06:05:00|4186.7|4182.7|4183.7|4179.7|4186.7|4182.7|4176.7|4172.7|772
1671689400000|2022-12-22 06:10:00|4182.7|4178.7|4177.7|4173.7|4187.7|4183.7|4176.7|4172.7|553
1671689700000|2022-12-22 06:15:00|4176.7|4172.7|4189.7|4185.7|4191.7|4187.7|4175.7|4171.7|570
1671690000000|2022-12-22 06:20:00|4190.2|4186.2|4183.7|4179.7|4191.7|4187.7|4175.7|4171.7|599
1671690300000|2022-12-22 06:25:00|4183.2|4179.2|4182.7|4178.7|4185.7|4181.7|4179.7|4175.7|468
1671690600000|2022-12-22 06:30:00|4181.7|4177.7|4176.2|4172.2|4186.7|4182.7|4174.2|4170.2|468
1671690900000|2022-12-22 06:35:00|4176.7|4172.7|4171.7|4167.7|4176.7|4172.7|4163.7|4159.7|525
1671691200000|2022-12-22 06:40:00|4171.2|4167.2|4182.2|4178.2|4183.7|4179.7|4170.7|4166.7|388
1671691500000|2022-12-22 06:45:00|4181.7|4177.7|4186.7|4182.7|4188.2|4184.2|4178.7|4174.7|263
1671691800000|2022-12-22 06:50:00|4187.7|4183.7|4194.7|4190.7|4199.7|4195.7|4187.7|4183.7|1064
1671692100000|2022-12-22 06:55:00|4195.2|4191.2|4202.7|4198.7|4205.7|4201.7|4195.2|4191.2|2312
1671692400000|2022-12-22 07:00:00|4201.7|4197.7|4189.7|4185.7|4202.2|4198.2|4188.7|4184.7|917
1671692700000|2022-12-22 07:05:00|4189.2|4185.2|4197.7|4193.7|4197.7|4193.7|4187.7|4183.7|1555
1671693000000|2022-12-22 07:10:00|4197.2|4193.2|4195.7|4191.7|4201.7|4197.7|4194.7|4190.7|4055
1671693300000|2022-12-22 07:15:00|4194.7|4190.7|4199.2|4195.2|4200.7|4196.7|4192.7|4188.7|703
1671693600000|2022-12-22 07:20:00|4198.7|4194.7|4205.7|4201.7|4209.7|4205.7|4196.7|4192.7|2044
1671693900000|2022-12-22 07:25:00|4206.2|4202.2|4200.7|4196.7|4207.2|4203.2|4199.2|4195.2|1564
1671694200000|2022-12-22 07:30:00|4201.7|4197.7|4208.7|4204.7|4208.7|4204.7|4198.7|4194.7|2699
1671694500000|2022-12-22 07:35:00|4209.2|4205.2|4210.7|4206.7|4212.7|4208.7|4207.7|4203.7|2563
1671694800000|2022-12-22 07:40:00|4211.7|4207.7|4204.7|4200.7|4211.7|4207.7|4202.7|4198.7|3337
1671695100000|2022-12-22 07:45:00|4203.7|4199.7|4217.7|4213.7|4217.7|4213.7|4203.7|4199.7|1344
1671695400000|2022-12-22 07:50:00|4216.7|4212.7|4213.7|4209.7|4220.7|4216.7|4211.7|4207.7|1532
1671695700000|2022-12-22 07:55:00|4214.2|4210.2|4215.2|4211.2|4215.7|4211.7|4209.7|4205.7|4183
1671696000000|2022-12-22 08:00:00|4215.7|4211.7|4214.7|4210.7|4217.7|4213.7|4213.7|4209.7|2907
1671696300000|2022-12-22 08:05:00|4213.7|4209.7|4217.7|4213.7|4220.7|4216.7|4213.7|4209.7|1622
1671696600000|2022-12-22 08:10:00|4216.7|4212.7|4220.7|4216.7|4221.7|4217.7|4214.7|4210.7|6173
1671696900000|2022-12-22 08:15:00|4220.2|4216.2|4227.7|4223.7|4227.7|4223.7|4219.7|4215.7|1252
1671697200000|2022-12-22 08:20:00|4226.7|4222.7|4215.7|4211.7|4228.2|4224.2|4215.7|4211.7|544
1671697500000|2022-12-22 08:25:00|4215.2|4211.2|4215.7|4211.7|4216.2|4212.2|4208.7|4204.7|771
1671697800000|2022-12-22 08:30:00|4216.6|4207.6|4216.2|4207.2|4216.8|4207.8|4215.2|4206.2|0
1671698100000|2022-12-22 08:35:00|4216.1|4207.1|4215.2|4206.2|4216.4|4207.4|4214.7|4205.7|0
1671698400000|2022-12-22 08:40:00|4215.1|4206.1|4215.4|4206.4|4216.5|4207.5|4214.7|4205.7|0
1671698700000|2022-12-22 08:45:00|4215.3|4206.3|4213.5|4204.5|4215.8|4206.8|4213.1|4204.1|0
1671699000000|2022-12-22 08:50:00|4213.7|4204.7|4213.6|4204.6|4214.4|4205.4|4213.2|4204.2|0
1671699300000|2022-12-22 08:55:00|4213.4|4204.4|4214.6|4205.6|4214.6|4205.6|4213.4|4204.4|0
1671699600000|2022-12-22 09:00:00|4214.5|4205.5|4214.6|4205.6|4215.3|4206.3|4214.1|4205.1|0
1671699900000|2022-12-22 09:05:00|4214.5|4205.5|4213.9|4204.9|4215|4206|4213.6|4204.6|0
1671700200000|2022-12-22 09:10:00|4213.7|4204.7|4213.8|4204.8|4214.3|4205.3|4213.4|4204.4|0
1671700500000|2022-12-22 09:15:00|4213.6|4204.6|4210.2|4204.2|4213.8|4206.7|4208.2|4202.2|74
1671700800000|2022-12-22 09:20:00|4209.7|4203.7|4212.2|4206.2|4213.7|4207.7|4208.7|4202.7|16
1671701100000|2022-12-22 09:25:00|4211.7|4205.7|4207.2|4201.2|4213.2|4207.2|4206.7|4200.7|13
1671701400000|2022-12-22 09:30:00|4206.7|4200.7|4210.2|4204.2|4210.7|4204.7|4204.2|4198.2|15
1671701700000|2022-12-22 09:35:00|4210.7|4204.7|4213.7|4207.7|4214.2|4208.2|4209.2|4203.2|43
1671702000000|2022-12-22 09:40:00|4214.2|4208.2|4239.7|4233.7|4250.2|4244.2|4212.7|4206.7|381
1671702300000|2022-12-22 09:45:00|4240.2|4234.2|4228.7|4222.7|4241.7|4235.7|4226.7|4220.7|87
1671702600000|2022-12-22 09:50:00|4229.2|4223.2|4229.7|4223.7|4231.2|4225.2|4226.2|4220.2|6
1671702900000|2022-12-22 09:55:00|4230.2|4224.2|4223.2|4217.2|4230.2|4224.2|4222.2|4216.2|86
1671703200000|2022-12-22 10:00:00|4222.7|4216.7|4223.2|4217.2|4225.7|4219.7|4219.7|4213.7|82
1671703500000|2022-12-22 10:05:00|4222.7|4216.7|4223.2|4217.2|4227.2|4221.2|4222.2|4216.2|17
1671703800000|2022-12-22 10:10:00|4222.7|4216.7|4217.2|4211.2|4224.7|4218.7|4216.2|4210.2|35
1671704100000|2022-12-22 10:15:00|4218.2|4210.2|4216.2|4209.2|4219.2|4212.2|4214.2|4207.2|27
1671704400000|2022-12-22 10:20:00|4217.2|4208.2|4218.2|4210.2|4219.2|4211.2|4215.2|4207.2|24
1671704700000|2022-12-22 10:25:00|4219.2|4211.2|4220.2|4212.2|4221.2|4214.2|4217.2|4210.2|30
1671705000000|2022-12-22 10:30:00|4219.2|4211.2|4220.2|4212.2|4221.2|4213.2|4217.2|4210.2|69
1671705300000|2022-12-22 10:35:00|4219.2|4213.2|4223.2|4215.2|4223.2|4216.2|4219.2|4212.2|15
1671705600000|2022-12-22 10:40:00|4224.2|4216.2|4223.2|4215.2|4225.2|4218.2|4222.2|4213.2|1
1671705900000|2022-12-22 10:45:00|4222.2|4214.2|4222.2|4214.2|4224.2|4216.2|4221.2|4213.2|3
1671706200000|2022-12-22 10:50:00|4223.2|4213.2|4221.2|4213.2|4223.2|4214.2|4219.2|4211.2|5
1671706500000|2022-12-22 10:55:00|4220.2|4214.2|4217.2|4209.2|4220.2|4214.2|4216.2|4208.2|1
1671706800000|2022-12-22 11:00:00|4218.2|4210.2|4218.2|4210.2|4219.2|4211.2|4216.2|4208.2|0
1671707100000|2022-12-22 11:05:00|4219.2|4209.2|4213.2|4205.2|4219.2|4209.2|4212.2|4205.2|13
1671707400000|2022-12-22 11:10:00|4212.2|4203.2|4212.2|4204.2|4213.2|4205.2|4210.2|4203.2|10
1671707700000|2022-12-22 11:15:00|4210.2|4205.2|4207.2|4199.2|4210.2|4205.2|4205.2|4197.2|24
1671708000000|2022-12-22 11:20:00|4206.2|4200.2|4209.2|4201.2|4211.2|4204.2|4204.2|4197.2|31
1671708300000|2022-12-22 11:25:00|4210.2|4202.2|4209.2|4201.2|4210.2|4203.2|4208.2|4201.2|8
1671708600000|2022-12-22 11:30:00|4211.2|4202.2|4210.2|4202.2|4212.2|4205.2|4209.2|4201.2|5
1671708900000|2022-12-22 11:35:00|4209.2|4203.2|4213.2|4205.2|4213.2|4206.2|4208.2|4201.2|8
1671709200000|2022-12-22 11:40:00|4212.2|4204.2|4211.2|4203.2|4213.2|4206.2|4210.2|4203.2|0
1671709500000|2022-12-22 11:45:00|4212.2|4204.2|4207.2|4199.2|4213.2|4205.2|4206.2|4199.2|13
1671709800000|2022-12-22 11:50:00|4208.2|4200.2|4208.2|4200.2|4210.2|4202.2|4206.2|4199.2|10
1671710100000|2022-12-22 11:55:00|4207.2|4199.2|4210.2|4202.2|4211.2|4203.2|4205.2|4198.2|6
1671710400000|2022-12-22 12:00:00|4211.2|4203.2|4214.2|4206.2|4217.2|4209.2|4211.2|4202.2|4
1671710700000|2022-12-22 12:05:00|4215.2|4205.2|4205.2|4197.2|4215.2|4206.2|4205.2|4197.2|2
1671711000000|2022-12-22 12:10:00|4206.2|4198.2|4204.2|4196.2|4206.2|4198.2|4203.2|4196.2|7
1671711300000|2022-12-22 12:15:00|4203.2|4197.2|4203.2|4194.2|4204.2|4197.2|4201.2|4194.2|5
1671711600000|2022-12-22 12:20:00|4202.2|4195.2|4204.2|4196.2|4204.2|4196.2|4200.2|4193.2|12
1671711900000|2022-12-22 12:25:00|4203.2|4195.2|4203.2|4195.2|4204.2|4196.2|4201.2|4194.2|3
1671712200000|2022-12-22 12:30:00|4202.2|4196.2|4205.2|4197.2|4205.2|4197.2|4202.2|4195.2|4
1671712500000|2022-12-22 12:35:00|4204.2|4198.2|4202.2|4194.2|4205.2|4198.2|4201.2|4194.2|9
1671712800000|2022-12-22 12:40:00|4203.2|4195.2|4206.2|4198.2|4206.2|4199.2|4202.2|4195.2|3
1671713100000|2022-12-22 12:45:00|4205.2|4197.2|4203.2|4195.2|4206.2|4198.2|4202.2|4194.2|2
1671713400000|2022-12-22 12:50:00|4202.2|4194.2|4203.2|4195.2|4206.2|4197.2|4202.2|4194.2|7
1671713700000|2022-12-22 12:55:00|4204.2|4196.2|4205.2|4197.2|4205.2|4197.2|4203.2|4195.2|1
1671714000000|2022-12-22 13:00:00|4204.2|4196.2|4203.2|4195.2|4205.2|4196.2|4202.2|4194.2|5
1671714300000|2022-12-22 13:05:00|4204.2|4196.2|4202.2|4194.2|4204.2|4197.2|4201.2|4194.2|0
1671714600000|2022-12-22 13:10:00|4201.2|4195.2|4200.2|4193.2|4202.2|4195.2|4200.2|4193.2|7
1671714900000|2022-12-22 13:15:00|4201.2|4194.2|4199.2|4192.2|4202.2|4194.2|4198.2|4191.2|25
1671715200000|2022-12-22 13:20:00|4200.2|4193.2|4197.2|4189.2|4201.2|4193.2|4195.2|4188.2|20
1671715500000|2022-12-22 13:25:00|4196.2|4188.2|4200.2|4189.2|4201.2|4192.2|4195.2|4188.2|8
1671715800000|2022-12-22 13:30:00|4194.2|4188.2|4189.2|4181.2|4195.2|4188.2|4186.2|4176.2|37
1671716100000|2022-12-22 13:35:00|4188.2|4180.2|4189.2|4181.2|4192.2|4185.2|4186.2|4179.2|22
1671716400000|2022-12-22 13:40:00|4190.2|4182.2|4185.2|4177.2|4190.2|4182.2|4184.2|4176.2|18
1671716700000|2022-12-22 13:45:00|4184.2|4178.2|4183.2|4175.2|4187.2|4179.2|4181.2|4174.2|34
1671717000000|2022-12-22 13:50:00|4184.2|4176.2|4180.2|4172.2|4186.2|4178.2|4179.2|4172.2|74
1671717300000|2022-12-22 13:55:00|4179.2|4170.2|4180.7|4174.7|4183.2|4174.7|4177.2|4170.2|28
1671717600000|2022-12-22 14:00:00|4181.2|4175.2|4181.2|4175.2|4181.7|4175.7|4175.2|4169.2|61
1671717900000|2022-12-22 14:05:00|4180.7|4174.7|4168.7|4162.7|4181.2|4175.2|4168.7|4162.7|38
1671718200000|2022-12-22 14:10:00|4169.2|4163.2|4173.2|4167.2|4173.2|4167.2|4168.7|4162.7|22
1671718500000|2022-12-22 14:15:00|4173.7|4167.7|4172.2|4166.2|4175.7|4169.7|4170.7|4164.7|14
1671718800000|2022-12-22 14:20:00|4171.7|4165.7|4174.2|4168.2|4175.2|4169.2|4171.2|4165.2|33
1671719100000|2022-12-22 14:25:00|4173.7|4167.7|4176.2|4170.2|4176.7|4170.7|4169.7|4163.7|35
1671719400000|2022-12-22 14:30:00|4175.7|4169.7|4181.2|4175.2|4193.7|4187.7|4172.2|4166.2|384
1671719700000|2022-12-22 14:35:00|4180.7|4174.7|4151.7|4145.7|4181.2|4175.2|4151.2|4145.2|237
1671720000000|2022-12-22 14:40:00|4151.2|4145.2|4150.2|4144.2|4152.7|4146.7|4139.2|4133.2|249
1671720300000|2022-12-22 14:45:00|4149.7|4143.7|4137.2|4131.2|4149.7|4143.7|4134.2|4128.2|116
1671720600000|2022-12-22 14:50:00|4136.7|4130.7|4141.2|4135.2|4149.2|4143.2|4130.2|4124.2|171
1671720900000|2022-12-22 14:55:00|4141.7|4135.7|4153.7|4147.7|4158.2|4152.2|4140.7|4134.7|155
1671721200000|2022-12-22 15:00:00|4153.2|4147.2|4140.2|4134.2|4153.2|4147.2|4138.2|4132.2|60
1671721500000|2022-12-22 15:05:00|4139.7|4133.7|4135.2|4129.2|4142.7|4136.7|4133.7|4127.7|90
1671721800000|2022-12-22 15:10:00|4135.7|4129.7|4145.2|4139.2|4145.7|4139.7|4135.2|4129.2|96
1671722100000|2022-12-22 15:15:00|4144.7|4138.7|4149.2|4143.2|4153.7|4147.7|4142.2|4136.2|63
1671722400000|2022-12-22 15:20:00|4148.7|4142.7|4134.7|4128.7|4148.7|4142.7|4134.2|4128.2|34
1671722700000|2022-12-22 15:25:00|4134.2|4128.2|4131.7|4125.7|4140.2|4134.2|4131.7|4125.7|67
1671723000000|2022-12-22 15:30:00|4131.2|4125.2|4121.2|4115.2|4131.2|4125.2|4121.2|4115.2|86
1671723300000|2022-12-22 15:35:00|4122.2|4116.2|4121.2|4115.2|4122.7|4116.7|4116.2|4110.2|60
1671723600000|2022-12-22 15:40:00|4121.7|4115.7|4126.2|4120.2|4130.2|4124.2|4119.7|4113.7|17
1671723900000|2022-12-22 15:45:00|4125.7|4119.7|4130.2|4124.2|4130.7|4124.7|4122.2|4116.2|19
1671724200000|2022-12-22 15:50:00|4129.2|4123.2|4132.2|4126.2|4134.2|4128.2|4127.2|4121.2|10
1671724500000|2022-12-22 15:55:00|4131.7|4125.7|4125.2|4119.2|4131.7|4125.7|4125.2|4119.2|16
1671724800000|2022-12-22 16:00:00|4124.7|4118.7|4134.2|4128.2|4135.2|4129.2|4123.7|4117.7|25
1671725100000|2022-12-22 16:05:00|4133.7|4127.7|4130.2|4124.2|4136.7|4130.7|4130.2|4124.2|25
1671725400000|2022-12-22 16:10:00|4130.7|4124.7|4127.7|4121.7|4132.2|4126.2|4126.7|4120.7|25
1671725700000|2022-12-22 16:15:00|4127.2|4121.2|4124.2|4118.2|4132.2|4126.2|4124.2|4118.2|50
1671726000000|2022-12-22 16:20:00|4123.7|4117.7|4124.2|4118.2|4127.7|4121.7|4120.2|4114.2|64
1671726300000|2022-12-22 16:25:00|4124.7|4118.7|4122.2|4116.2|4128.7|4122.7|4121.2|4115.2|21
1671726600000|2022-12-22 16:30:00|4121.7|4115.7|4120.2|4114.2|4122.7|4116.7|4118.7|4112.7|44
1671726900000|2022-12-22 16:35:00|4120.7|4114.7|4108.2|4102.2|4121.7|4115.7|4107.7|4101.7|114
1671727200000|2022-12-22 16:40:00|4107.7|4101.7|4112.2|4106.2|4112.7|4106.7|4106.7|4100.7|39
1671727500000|2022-12-22 16:45:00|4112.7|4106.7|4114.7|4108.7|4115.2|4109.2|4110.7|4104.7|28
1671727800000|2022-12-22 16:50:00|4114.2|4108.2|4112.7|4106.7|4114.7|4108.7|4110.7|4104.7|12
1671728100000|2022-12-22 16:55:00|4112.2|4106.2|4108.7|4102.7|4113.2|4107.2|4107.2|4101.2|23
1671728400000|2022-12-22 17:00:00|4108.2|4102.2|4106.2|4100.2|4108.7|4102.7|4104.7|4098.7|24
1671728700000|2022-12-22 17:05:00|4105.7|4099.7|4106.2|4100.2|4107.2|4101.2|4102.7|4096.7|21
1671729000000|2022-12-22 17:10:00|4106.7|4100.7|4104.7|4098.7|4106.7|4100.7|4103.7|4097.7|8
1671729300000|2022-12-22 17:15:00|4105.2|4099.2|4104.2|4098.2|4106.2|4100.2|4102.7|4096.7|65
1671729600000|2022-12-22 17:20:00|4103.7|4097.7|4099.7|4093.7|4104.7|4098.7|4098.7|4092.7|20
1671729900000|2022-12-22 17:25:00|4099.2|4093.2|4095.2|4089.2|4099.2|4093.2|4092.7|4086.7|43
1671730200000|2022-12-22 17:30:00|4094.7|4088.7|4097.2|4091.2|4098.7|4092.7|4092.7|4086.7|6
1671730500000|2022-12-22 17:35:00|4097.7|4091.7|4097.7|4091.7|4098.2|4092.2|4094.2|4088.2|61
1671730800000|2022-12-22 17:40:00|4098.7|4092.7|4099.2|4093.2|4099.7|4093.7|4094.7|4088.7|53
1671731100000|2022-12-22 17:45:00|4099.7|4093.7|4105.7|4099.7|4106.2|4100.2|4098.2|4092.2|40
1671731400000|2022-12-22 17:50:00|4106.2|4100.2|4107.2|4101.2|4108.7|4102.7|4105.7|4099.7|13
1671731700000|2022-12-22 17:55:00|4106.7|4100.7|4106.7|4100.7|4107.7|4101.7|4104.2|4098.2|10
1671732000000|2022-12-22 18:00:00|4107.2|4101.2|4094.2|4088.2|4107.2|4101.2|4094.2|4088.2|21
1671732300000|2022-12-22 18:05:00|4093.7|4087.7|4091.2|4085.2|4095.7|4089.7|4089.7|4083.7|60
1671732600000|2022-12-22 18:10:00|4091.7|4085.7|4094.2|4088.2|4097.2|4091.2|4090.7|4084.7|15
1671732900000|2022-12-22 18:15:00|4093.7|4087.7|4090.7|4084.7|4095.7|4089.7|4090.7|4084.7|21
1671733200000|2022-12-22 18:20:00|4090.2|4084.2|4088.2|4082.2|4091.2|4085.2|4085.7|4079.7|69
1671733500000|2022-12-22 18:25:00|4087.7|4081.7|4092.2|4086.2|4094.7|4088.7|4086.7|4080.7|12
1671733800000|2022-12-22 18:30:00|4091.7|4085.7|4087.2|4081.2|4092.2|4086.2|4087.2|4081.2|20
1671734100000|2022-12-22 18:35:00|4086.7|4080.7|4092.2|4086.2|4092.2|4086.2|4085.7|4079.7|9
1671734400000|2022-12-22 18:40:00|4091.7|4085.7|4094.7|4088.7|4094.7|4088.7|4090.7|4084.7|5
1671734700000|2022-12-22 18:45:00|4094.2|4088.2|4088.2|4082.2|4095.7|4089.7|4087.2|4081.2|10
1671735000000|2022-12-22 18:50:00|4087.7|4081.7|4083.7|4077.7|4088.2|4082.2|4083.7|4077.7|11
1671735300000|2022-12-22 18:55:00|4083.2|4077.2|4084.3|4075.3|4085.2|4079.2|4080.7|4074.7|30
1671735600000|2022-12-22 19:00:00|4084.4|4075.4|4084|4075|4087|4078|4083.6|4074.6|0
1671735900000|2022-12-22 19:05:00|4084.1|4075.1|4087.4|4078.4|4089.1|4080.1|4084|4075|0
1671736200000|2022-12-22 19:10:00|4087.5|4078.5|4094.8|4085.8|4094.9|4085.9|4087.4|4078.4|0
1671736500000|2022-12-22 19:15:00|4094.7|4085.7|4092.7|4083.7|4094.7|4085.7|4092.7|4083.7|0
1671736800000|2022-12-22 19:20:00|4092.8|4083.8|4093.1|4084.1|4093.2|4084.2|4088.2|4079.2|0
1671737100000|2022-12-22 19:25:00|4093.2|4084.2|4095.8|4086.8|4096|4087|4092.6|4083.6|0
1671737400000|2022-12-22 19:30:00|4095.7|4086.7|4099.7|4090.7|4100.3|4091.3|4095.4|4086.4|0
1671737700000|2022-12-22 19:35:00|4099.6|4090.6|4095.3|4086.3|4099.8|4090.8|4093.3|4084.3|0
1671738000000|2022-12-22 19:40:00|4095.4|4086.4|4092.7|4083.7|4096.4|4087.4|4092.1|4083.1|0
1671738300000|2022-12-22 19:45:00|4092.6|4083.6|4097.3|4088.3|4097.7|4088.7|4092.6|4083.6|0
1671738600000|2022-12-22 19:50:00|4097.2|4088.2|4101.6|4092.6|4101.6|4092.6|4096.8|4087.8|0
1671738900000|2022-12-22 19:55:00|4101.5|4092.5|4103.9|4094.9|4104.2|4095.2|4100|4091|0
1671739200000|2022-12-22 20:00:00|4104|4095|4105.2|4096.2|4105.6|4096.6|4103.4|4094.4|0
1671739500000|2022-12-22 20:05:00|4104.7|4095.7|4108.8|4099.8|4108.9|4099.9|4104.1|4095.1|0
1671739800000|2022-12-22 20:10:00|4108.9|4099.9|4106.7|4097.7|4109.1|4100.1|4106.6|4097.6|0
1671740100000|2022-12-22 20:15:00|4106.8|4097.8|4117.1|4108.1|4117.7|4108.7|4106.8|4097.8|0
1671740400000|2022-12-22 20:20:00|4117.6|4108.6|4118.5|4109.5|4120.1|4111.1|4116.3|4107.3|0
1671740700000|2022-12-22 20:25:00|4118.4|4109.4|4119.9|4110.9|4120.1|4111.1|4116.7|4107.7|0
1671741000000|2022-12-22 20:30:00|4120|4111|4117.7|4108.7|4120.2|4111.2|4117.4|4108.4|0
1671741300000|2022-12-22 20:35:00|4117.8|4108.8|4113.9|4104.9|4118|4109|4112.1|4103.1|0
1671741600000|2022-12-22 20:40:00|4113.8|4104.8|4114.1|4105.1|4115.8|4106.8|4111.4|4102.4|0
1671741900000|2022-12-22 20:45:00|4114|4105|4117.3|4108.3|4117.3|4108.3|4113|4104|0
1671742200000|2022-12-22 20:50:00|4117.4|4108.4|4118.6|4109.6|4120.2|4111.2|4115.9|4106.9|0
1671742500000|2022-12-22 20:55:00|4118.3|4109.3|4120.6|4111.6|4122.5|4113.5|4115.3|4106.3|0
1671742800000|2022-12-22 21:00:00|4120.7|4111.7|4122.4|4113.4|4126.9|4117.9|4120.7|4111.7|0
1671743100000|2022-12-22 21:05:00|4122.2|4113.2|4117.8|4108.8|4122.5|4113.5|4117.8|4108.8|0
1671743400000|2022-12-22 21:10:00|4118|4109|4116.5|4107.5|4119.1|4110.1|4115.4|4106.4|0
1671743700000|2022-12-22 21:15:00|4116.3|4107.3|4117.3|4108.3|4119.1|4110.1|4116.1|4107.1|0
1671744000000|2022-12-22 21:20:00|4117.4|4108.4|4117.1|4108.1|4118|4109|4116.7|4107.7|0
1671744300000|2022-12-22 21:25:00|4117|4108|4115.6|4106.6|4117.1|4108.1|4115.4|4106.4|0
1671744600000|2022-12-22 21:30:00|4115.7|4106.7|4117.8|4108.8|4118.4|4109.4|4115.7|4106.7|0
1671744900000|2022-12-22 21:35:00|4118|4109|4118|4109|4118.6|4109.6|4117.3|4108.3|0
1671745200000|2022-12-22 21:40:00|4118.4|4109.4|4118|4109|4118.6|4109.6|4116.3|4107.3|0
1671745500000|2022-12-22 21:45:00|4118.4|4109.4|4117.1|4108.1|4118.4|4109.4|4116.9|4107.9|0
1671745800000|2022-12-22 21:50:00|4117.4|4108.4|4117.3|4108.3|4118|4109|4116.7|4107.7|0
1671746100000|2022-12-22 21:55:00|4117.4|4108.4|4118.7|4109.7|4118.7|4109.7|4116.5|4107.5|0
1671746400000|2022-12-22 22:00:00|4118.4|4109.4|4118.5|4109.5|4118.7|4109.7|4118.4|4109.4|0
1671746700000|2022-12-22 22:05:00|4118.7|4109.7|4118.5|4109.5|4118.7|4109.7|4118.4|4109.4|0
1671747000000|2022-12-22 22:10:00|4118.6|4109.6|4118.2|4109.2|4118.6|4109.6|4118.2|4109.2|0
1671747300000|2022-12-22 22:15:00|4118.3|4109.3|4117.9|4108.9|4118.4|4109.4|4117.9|4108.9|0
1671747600000|2022-12-22 22:20:00|4117.8|4108.8|4117.9|4108.9|4118|4109|4117.7|4108.7|0
1671747900000|2022-12-22 22:25:00|4118|4109|4119.2|4110.2|4119.2|4110.2|4117.9|4108.9|0
1671748200000|2022-12-22 22:30:00|4119.3|4110.3|4120|4111|4120.2|4111.2|4119.3|4110.3|0
1671748500000|2022-12-22 22:35:00|4119.9|4110.9|4120.5|4111.5|4120.7|4111.7|4119.9|4110.9|0
1671748800000|2022-12-22 22:40:00|4120.4|4111.4|4120.1|4111.1|4120.4|4111.4|4120.1|4111.1|0
1671749100000|2022-12-22 22:45:00|4120.2|4111.2|4120.2|4111.2|4120.3|4111.3|4120.1|4111.1|0
1671749400000|2022-12-22 22:50:00|4120.1|4111.1|4121.3|4112.3|4121.3|4112.3|4120.1|4111.1|0
1671749700000|2022-12-22 22:55:00|4121.4|4112.4|4120.9|4111.9|4121.5|4112.5|4120.9|4111.9|0
1671750000000|2022-12-22 23:00:00|4120.5|4111.5|4118.7|4109.7|4121.2|4112.2|4118.3|4109.3|0
1671750300000|2022-12-22 23:05:00|4118.8|4109.8|4121|4112|4121|4112|4118.8|4109.8|0
1671750600000|2022-12-22 23:10:00|4120.9|4111.9|4120.4|4111.4|4121|4112|4120.2|4111.2|0
1671750900000|2022-12-22 23:15:00|4120.2|4111.2|4119.1|4110.1|4121|4112|4119.1|4110.1|0
1671751200000|2022-12-22 23:20:00|4119.3|4110.3|4118.1|4109.1|4120|4111|4118.1|4109.1|0
1671751500000|2022-12-22 23:25:00|4117.9|4108.9|4118.6|4109.6|4119.1|4110.1|4117.2|4108.2|0
1671751800000|2022-12-22 23:30:00|4118.5|4109.5|4118.5|4109.5|4119.9|4110.9|4118.1|4109.1|0
1671752100000|2022-12-22 23:35:00|4118.9|4109.9|4119.1|4110.1|4119.3|4110.3|4118.1|4109.1|0
1671752400000|2022-12-22 23:40:00|4119.3|4110.3|4119.5|4110.5|4119.9|4110.9|4118.5|4109.5|0
1671752700000|2022-12-22 23:45:00|4119.4|4110.4|4120.4|4111.4|4120.6|4111.6|4118.5|4109.5|0
1671753000000|2022-12-22 23:50:00|4120.5|4111.5|4120.6|4111.6|4120.8|4111.8|4119.5|4110.5|0
1671753300000|2022-12-22 23:55:00|4120.5|4111.5|4120|4111|4121|4112|4119.3|4110.3|0
1671753600000|2022-12-23 00:00:00|4119.9|4110.9|4119.8|4110.8|4121|4112|4118.7|4109.7|0
1671753900000|2022-12-23 00:05:00|4119.9|4110.9|4119.5|4110.5|4120|4111|4118.5|4109.5|0
1671754200000|2022-12-23 00:10:00|4119.3|4110.3|4118.4|4109.4|4120|4111|4117.6|4108.6|0
1671754500000|2022-12-23 00:15:00|4118.6|4109.6|4117.6|4108.6|4118.6|4109.6|4116.7|4107.7|0
1671754800000|2022-12-23 00:20:00|4117.8|4108.8|4116.8|4107.8|4117.9|4108.9|4116.5|4107.5|0
1671755100000|2022-12-23 00:25:00|4116.9|4107.9|4116.1|4107.1|4117.9|4108.9|4115.9|4106.9|0
1671755400000|2022-12-23 00:30:00|4116|4107|4116.7|4107.7|4117|4108|4114.6|4105.6|0
1671755700000|2022-12-23 00:35:00|4116.6|4107.6|4117.2|4108.2|4118.1|4109.1|4116.5|4107.5|0
1671756000000|2022-12-23 00:40:00|4117.1|4108.1|4115|4106|4117.4|4108.4|4114.8|4105.8|0
1671756300000|2022-12-23 00:45:00|4114.9|4105.9|4114.1|4105.1|4115|4106|4113.4|4104.4|0
1671756600000|2022-12-23 00:50:00|4114|4105|4113.5|4104.5|4114.9|4105.9|4113.3|4104.3|0
1671756900000|2022-12-23 00:55:00|4113.6|4104.6|4111.5|4102.5|4113.7|4104.7|4111|4102|0
1671757200000|2022-12-23 01:00:00|4111.6|4102.6|4111.3|4102.3|4112.8|4103.8|4110.9|4101.9|0
1671757500000|2022-12-23 01:05:00|4111.4|4102.4|4112.1|4103.1|4112.2|4103.2|4110.6|4101.6|0
1671757800000|2022-12-23 01:10:00|4112|4103|4112|4103|4115.9|4106.9|4111.5|4102.5|0
1671758100000|2022-12-23 01:15:00|4111.8|4102.8|4116.2|4112.2|4116.2|4112.2|4098.2|4094.2|1039
1671758400000|2022-12-23 01:20:00|4116.7|4112.7|4119.2|4115.2|4122.7|4118.7|4108.2|4104.2|318
1671758700000|2022-12-23 01:25:00|4119.7|4115.7|4127.7|4123.7|4127.7|4123.7|4116.2|4112.2|313
1671759000000|2022-12-23 01:30:00|4128.2|4124.2|4137.2|4133.2|4142.7|4138.7|4122.2|4118.2|4337
1671759300000|2022-12-23 01:35:00|4136.7|4132.7|4158.7|4154.7|4163.2|4159.2|4136.7|4132.7|1919
1671759600000|2022-12-23 01:40:00|4159.2|4155.2|4174.7|4170.7|4174.7|4170.7|4150.7|4146.7|1980
1671759900000|2022-12-23 01:45:00|4175.7|4171.7|4182.7|4178.7|4185.7|4181.7|4160.7|4156.7|1759
1671760200000|2022-12-23 01:50:00|4182.2|4178.2|4170.7|4166.7|4193.7|4189.7|4167.7|4163.7|1360
1671760500000|2022-12-23 01:55:00|4169.7|4165.7|4180.7|4176.7|4191.7|4187.7|4169.7|4165.7|2103
1671760800000|2022-12-23 02:00:00|4181.7|4177.7|4184.7|4180.7|4203.7|4199.7|4180.7|4176.7|2170
1671761100000|2022-12-23 02:05:00|4185.2|4181.2|4176.9|4172.9|4192.7|4188.7|4172.4|4168.4|2048
1671761400000|2022-12-23 02:10:00|4176.4|4172.4|4164.4|4160.4|4185.4|4181.4|4158.4|4154.4|6323
1671761700000|2022-12-23 02:15:00|4163.9|4159.9|4150.4|4146.4|4167.9|4163.9|4145.4|4141.4|7053
1671762000000|2022-12-23 02:20:00|4150.9|4146.9|4166.4|4162.4|4169.4|4165.4|4149.4|4145.4|1695
1671762300000|2022-12-23 02:25:00|4165.9|4161.9|4162.4|4158.4|4173.4|4169.4|4157.4|4153.4|2810
1671762600000|2022-12-23 02:30:00|4163.4|4159.4|4159.4|4155.4|4164.4|4160.4|4151.4|4147.4|1659
1671762900000|2022-12-23 02:35:00|4158.4|4154.4|4160.4|4156.4|4163.4|4159.4|4150.4|4146.4|1675
1671763200000|2022-12-23 02:40:00|4159.4|4155.4|4163.4|4159.4|4171.4|4167.4|4159.4|4155.4|2132
1671763500000|2022-12-23 02:45:00|4162.9|4158.9|4157.4|4153.4|4167.4|4163.4|4155.4|4151.4|2255
1671763800000|2022-12-23 02:50:00|4156.9|4152.9|4143.4|4139.4|4156.9|4152.9|4142.4|4138.4|1560
1671764100000|2022-12-23 02:55:00|4142.4|4138.4|4135.4|4131.4|4142.4|4138.4|4135.4|4131.4|1112
1671764400000|2022-12-23 03:00:00|4136.4|4132.4|4143.4|4139.4|4149.4|4145.4|4135.4|4131.4|1261
1671764700000|2022-12-23 03:05:00|4144.4|4140.4|4135.4|4131.4|4147.4|4143.4|4132.4|4128.4|2539
1671765000000|2022-12-23 03:10:00|4135.9|4131.9|4138.4|4134.4|4140.4|4136.4|4130.9|4126.9|1225
1671765300000|2022-12-23 03:15:00|4137.4|4133.4|4136.4|4132.4|4141.4|4137.4|4134.4|4130.4|1069
1671765600000|2022-12-23 03:20:00|4137.4|4133.4|4142.9|4138.9|4143.4|4139.4|4136.4|4132.4|5489
1671765900000|2022-12-23 03:25:00|4143.4|4139.4|4135.4|4131.4|4145.4|4141.4|4133.9|4129.9|1692
1671766200000|2022-12-23 03:30:00|4134.9|4130.9|4132.4|4128.4|4140.4|4136.4|4131.4|4127.4|525
1671766500000|2022-12-23 03:35:00|4131.4|4127.4|4129.4|4125.4|4131.4|4127.4|4124.9|4120.9|948
1671766800000|2022-12-23 03:40:00|4128.9|4124.9|4137.9|4133.9|4140.4|4136.4|4128.4|4124.4|1120
1671767100000|2022-12-23 03:45:00|4138.4|4134.4|4134.4|4130.4|4140.9|4136.9|4133.4|4129.4|1512
1671767400000|2022-12-23 03:50:00|4133.4|4129.4|4131.4|4127.4|4135.9|4131.9|4128.4|4124.4|485
1671767700000|2022-12-23 03:55:00|4131.9|4127.9|4134.9|4130.9|4137.4|4133.4|4131.9|4127.9|626
1671768000000|2022-12-23 04:00:00|4138.2|4129.2|4137.3|4128.3|4138.4|4129.4|4137.3|4128.3|0
1671768300000|2022-12-23 04:05:00|4137.5|4128.5|4138.4|4129.4|4138.4|4129.4|4137.4|4128.4|0
1671768600000|2022-12-23 04:10:00|4138.5|4129.5|4137.8|4128.8|4138.5|4129.5|4137.8|4128.8|0
1671768900000|2022-12-23 04:15:00|4138|4129|4137.2|4128.2|4138|4129|4136.8|4127.8|0
1671769200000|2022-12-23 04:20:00|4137.1|4128.1|4137.1|4128.1|4137.4|4128.4|4136.6|4127.6|0
1671769500000|2022-12-23 04:25:00|4137.3|4128.3|4140.3|4131.3|4141|4132|4137.1|4128.1|0
1671769800000|2022-12-23 04:30:00|4140.4|4131.4|4139.8|4130.8|4140.5|4131.5|4139.8|4130.8|0
1671770100000|2022-12-23 04:35:00|4140|4131|4139.8|4130.8|4140.3|4131.3|4139.6|4130.6|0
1671770400000|2022-12-23 04:40:00|4139.6|4130.6|4140.4|4131.4|4140.4|4131.4|4139.6|4130.6|0
1671770700000|2022-12-23 04:45:00|4140.5|4131.5|4139.2|4130.2|4140.6|4131.6|4139.2|4130.2|0
1671771000000|2022-12-23 04:50:00|4139|4130|4138.8|4129.8|4139.2|4130.2|4138.2|4129.2|0
1671771300000|2022-12-23 04:55:00|4137.8|4128.8|4137|4128|4137.8|4128.8|4136.8|4127.8|0
1671771600000|2022-12-23 05:00:00|4137.2|4128.2|4118.9|4114.9|4137.2|4131.9|4117.4|4113.4|2534
1671771900000|2022-12-23 05:05:00|4119.4|4115.4|4122.9|4118.9|4126.4|4122.4|4114.4|4110.4|1104
1671772200000|2022-12-23 05:10:00|4123.4|4119.4|4115.4|4111.4|4126.4|4122.4|4113.9|4109.9|2657
1671772500000|2022-12-23 05:15:00|4115.9|4111.9|4117.4|4113.4|4124.4|4120.4|4112.4|4108.4|785
1671772800000|2022-12-23 05:20:00|4116.9|4112.9|4124.4|4120.4|4124.4|4120.4|4113.9|4109.9|858
1671773100000|2022-12-23 05:25:00|4124.9|4120.9|4125.4|4121.4|4130.4|4126.4|4121.4|4117.4|2372
1671773400000|2022-12-23 05:30:00|4124.9|4120.9|4125.4|4121.4|4127.4|4123.4|4117.4|4113.4|3008
1671773700000|2022-12-23 05:35:00|4124.9|4120.9|4122.4|4118.4|4126.9|4122.9|4115.4|4111.4|1406
1671774000000|2022-12-23 05:40:00|4121.9|4117.9|4132.4|4128.4|4133.4|4129.4|4117.4|4113.4|3557
1671774300000|2022-12-23 05:45:00|4132.9|4128.9|4123.4|4119.4|4134.4|4130.4|4122.4|4118.4|714
1671774600000|2022-12-23 05:50:00|4124.4|4120.4|4124.4|4120.4|4129.4|4125.4|4122.9|4118.9|785
1671774900000|2022-12-23 05:55:00|4124.9|4120.9|4117.4|4113.4|4128.9|4124.9|4116.9|4112.9|1336
1671775200000|2022-12-23 06:00:00|4118.4|4114.4|4117.4|4113.4|4124.9|4120.9|4115.4|4111.4|1437
1671775500000|2022-12-23 06:05:00|4118.4|4114.4|4117.4|4113.4|4126.9|4122.9|4116.4|4112.4|1290
1671775800000|2022-12-23 06:10:00|4116.9|4112.9|4117.4|4113.4|4121.4|4117.4|4113.4|4109.4|930
1671776100000|2022-12-23 06:15:00|4116.4|4112.4|4118.9|4114.9|4122.4|4118.4|4113.9|4109.9|664
1671776400000|2022-12-23 06:20:00|4118.4|4114.4|4114.4|4110.4|4121.4|4117.4|4114.4|4110.4|503
1671776700000|2022-12-23 06:25:00|4113.4|4109.4|4115.9|4111.9|4117.4|4113.4|4112.4|4108.4|1884
1671777000000|2022-12-23 06:30:00|4116.4|4112.4|4123.4|4119.4|4123.4|4119.4|4113.4|4109.4|1050
1671777300000|2022-12-23 06:35:00|4124.4|4120.4|4127.4|4123.4|4127.4|4123.4|4119.9|4115.9|4783
1671777600000|2022-12-23 06:40:00|4127.9|4123.9|4135.4|4131.4|4135.4|4131.4|4126.4|4122.4|711
1671777900000|2022-12-23 06:45:00|4135.9|4131.9|4132.4|4128.4|4135.9|4131.9|4129.4|4125.4|638
1671778200000|2022-12-23 06:50:00|4133.4|4129.4|4138.4|4134.4|4139.4|4135.4|4130.4|4126.4|628
1671778500000|2022-12-23 06:55:00|4139.4|4135.4|4140.9|4136.9|4145.4|4141.4|4138.4|4134.4|900
1671778800000|2022-12-23 07:00:00|4140.4|4136.4|4155.4|4151.4|4155.4|4151.4|4139.4|4135.4|976
1671779100000|2022-12-23 07:05:00|4154.9|4150.9|4156.4|4152.4|4163.4|4159.4|4152.9|4148.9|720
1671779400000|2022-12-23 07:10:00|4156.9|4152.9|4154.4|4150.4|4158.4|4154.4|4150.4|4146.4|1264
1671779700000|2022-12-23 07:15:00|4155.4|4151.4|4144.9|4140.9|4155.9|4151.9|4143.4|4139.4|677
1671780000000|2022-12-23 07:20:00|4144.4|4140.4|4143.9|4139.9|4148.4|4144.4|4143.4|4139.4|842
1671780300000|2022-12-23 07:25:00|4143.4|4139.4|4142.4|4138.4|4146.4|4142.4|4140.4|4136.4|607
1671780600000|2022-12-23 07:30:00|4141.9|4137.9|4141.4|4137.4|4145.4|4141.4|4140.4|4136.4|975
1671780900000|2022-12-23 07:35:00|4140.9|4136.9|4139.4|4135.4|4142.4|4138.4|4137.4|4133.4|832
1671781200000|2022-12-23 07:40:00|4138.4|4134.4|4137.9|4133.9|4139.4|4135.4|4133.4|4129.4|1045
1671781500000|2022-12-23 07:45:00|4138.4|4134.4|4140.4|4136.4|4142.4|4138.4|4136.9|4132.9|1672
1671781800000|2022-12-23 07:50:00|4140.9|4136.9|4135.4|4131.4|4142.9|4138.9|4134.4|4130.4|1007
1671782100000|2022-12-23 07:55:00|4134.9|4130.9|4139.9|4135.9|4140.4|4136.4|4133.4|4129.4|1311
1671782400000|2022-12-23 08:00:00|4139.4|4135.4|4133.4|4129.4|4145.4|4141.4|4129.4|4125.4|2177
1671782700000|2022-12-23 08:05:00|4132.9|4128.9|4129.4|4125.4|4133.4|4129.4|4123.4|4119.4|1183
1671783000000|2022-12-23 08:10:00|4129.9|4125.9|4122.4|4118.4|4130.4|4126.4|4121.9|4117.9|5440
1671783300000|2022-12-23 08:15:00|4121.9|4117.9|4118.4|4114.4|4123.4|4119.4|4116.4|4112.4|2885
1671783600000|2022-12-23 08:20:00|4117.9|4113.9|4111.4|4107.4|4119.4|4115.4|4110.4|4106.4|1773
1671783900000|2022-12-23 08:25:00|4112.4|4108.4|4115.4|4111.4|4115.4|4111.4|4108.4|4104.4|706
1671784200000|2022-12-23 08:30:00|4114.2|4105.2|4112.9|4103.9|4114.8|4105.8|4112.1|4103.1|0
1671784500000|2022-12-23 08:35:00|4113|4104|4116.3|4107.3|4116.6|4107.6|4112.5|4103.5|0
1671784800000|2022-12-23 08:40:00|4116.2|4107.2|4115.7|4106.7|4117.9|4108.9|4115.2|4106.2|0
1671785100000|2022-12-23 08:45:00|4115.6|4106.6|4116.2|4107.2|4116.2|4107.2|4114.3|4105.3|0
1671785400000|2022-12-23 08:50:00|4116.1|4107.1|4114.9|4105.9|4116.3|4107.3|4114.3|4105.3|0
1671785700000|2022-12-23 08:55:00|4114.8|4105.8|4120.7|4111.7|4120.8|4111.8|4114.5|4105.5|0
1671786000000|2022-12-23 09:00:00|4120.6|4111.6|4119.2|4110.2|4121.4|4112.4|4119|4110|0
1671786300000|2022-12-23 09:05:00|4119.3|4110.3|4120.7|4111.7|4121.1|4112.1|4119|4110|0
1671786600000|2022-12-23 09:10:00|4120.8|4111.8|4116.8|4107.8|4120.8|4111.8|4116.6|4107.6|0
1671786900000|2022-12-23 09:15:00|4116.7|4107.7|4108.9|4102.9|4116.7|4107.7|4101.9|4095.9|940
1671787200000|2022-12-23 09:20:00|4109.4|4103.4|4114.9|4108.9|4115.9|4109.9|4106.9|4100.9|36
1671787500000|2022-12-23 09:25:00|4114.4|4108.4|4111.9|4105.9|4115.4|4109.4|4108.9|4102.9|29
1671787800000|2022-12-23 09:30:00|4111.4|4105.4|4111.9|4105.9|4113.9|4107.9|4110.9|4104.9|972
1671788100000|2022-12-23 09:35:00|4111.4|4105.4|4108.4|4102.4|4113.4|4107.4|4108.4|4102.4|0
1671788400000|2022-12-23 09:40:00|4107.9|4101.9|4104.9|4098.9|4108.9|4102.9|4104.9|4098.9|10
1671788700000|2022-12-23 09:45:00|4105.4|4099.4|4110.9|4104.9|4111.4|4105.4|4104.9|4098.9|1
1671789000000|2022-12-23 09:50:00|4110.4|4104.4|4111.4|4105.4|4111.4|4105.4|4107.9|4101.9|0
1671789300000|2022-12-23 09:55:00|4110.9|4104.9|4108.4|4102.4|4111.4|4105.4|4107.4|4101.4|0
1671789600000|2022-12-23 10:00:00|4108.9|4102.9|4107.4|4101.4|4110.4|4104.4|4107.4|4101.4|1
1671789900000|2022-12-23 10:05:00|4107.9|4101.9|4111.4|4105.4|4114.9|4108.9|4107.9|4101.9|4
1671790200000|2022-12-23 10:10:00|4110.9|4104.9|4108.9|4102.9|4111.9|4105.9|4107.4|4101.4|15
1671790500000|2022-12-23 10:15:00|4109.9|4101.9|4114.9|4105.9|4114.9|4106.9|4109.9|4101.9|2
1671790800000|2022-12-23 10:20:00|4113.9|4106.9|4117.9|4108.9|4117.9|4109.9|4113.9|4105.9|19
1671791100000|2022-12-23 10:25:00|4116.9|4109.9|4118.9|4111.9|4120.9|4112.9|4116.9|4108.9|20
1671791400000|2022-12-23 10:30:00|4117.9|4110.9|4116.9|4108.9|4119.9|4112.9|4115.9|4108.9|7
1671791700000|2022-12-23 10:35:00|4115.9|4109.9|4115.9|4108.9|4119.9|4112.9|4115.9|4108.9|28
1671792000000|2022-12-23 10:40:00|4116.9|4109.9|4117.9|4110.9|4119.9|4111.9|4116.9|4109.9|4
1671792300000|2022-12-23 10:45:00|4118.9|4111.9|4121.9|4114.9|4122.9|4114.9|4118.9|4110.9|6
1671792600000|2022-12-23 10:50:00|4122.9|4113.9|4125.9|4117.9|4125.9|4117.9|4121.9|4113.9|9
1671792900000|2022-12-23 10:55:00|4126.9|4118.9|4124.9|4116.9|4126.9|4118.9|4123.9|4116.9|3
1671793200000|2022-12-23 11:00:00|4123.9|4117.9|4126.9|4118.9|4127.9|4120.9|4123.9|4116.9|20
1671793500000|2022-12-23 11:05:00|4127.9|4119.9|4124.9|4116.9|4127.9|4120.9|4123.9|4116.9|22
1671793800000|2022-12-23 11:10:00|4123.9|4117.9|4125.9|4117.9|4125.9|4117.9|4121.9|4114.9|7
1671794100000|2022-12-23 11:15:00|4126.9|4118.9|4124.9|4116.9|4130.9|4123.9|4123.9|4115.9|33
1671794400000|2022-12-23 11:20:00|4123.9|4115.9|4123.9|4116.9|4128.9|4120.9|4122.9|4114.9|5
1671794700000|2022-12-23 11:25:00|4122.9|4115.9|4126.9|4118.9|4130.9|4123.9|4122.9|4114.9|14
1671795000000|2022-12-23 11:30:00|4127.9|4117.9|4127.9|4119.9|4127.9|4119.9|4124.9|4117.9|9
1671795300000|2022-12-23 11:35:00|4126.9|4118.9|4129.9|4121.9|4132.9|4125.9|4125.9|4118.9|39
1671795600000|2022-12-23 11:40:00|4128.9|4120.9|4131.9|4124.9|4131.9|4124.9|4127.9|4120.9|2
1671795900000|2022-12-23 11:45:00|4132.9|4125.9|4129.9|4121.9|4133.9|4125.9|4128.9|4121.9|21
1671796200000|2022-12-23 11:50:00|4128.9|4120.9|4126.9|4118.9|4129.9|4120.9|4125.9|4117.9|6
1671796500000|2022-12-23 11:55:00|4125.9|4117.9|4125.9|4117.9|4126.9|4118.9|4122.9|4114.9|0
1671796800000|2022-12-23 12:00:00|4126.9|4118.9|4120.9|4113.9|4126.9|4118.9|4117.9|4109.9|12
1671797100000|2022-12-23 12:05:00|4119.9|4112.9|4119.9|4111.9|4120.9|4112.9|4116.9|4108.9|0
1671797400000|2022-12-23 12:10:00|4120.9|4110.9|4119.9|4110.9|4120.9|4112.9|4119.9|4110.9|0
1671797700000|2022-12-23 12:15:00|4120.9|4111.9|4122.9|4114.9|4123.9|4115.9|4120.9|4111.9|3
1671798000000|2022-12-23 12:20:00|4123.9|4115.9|4125.9|4116.9|4126.9|4118.9|4123.9|4114.9|0
1671798300000|2022-12-23 12:25:00|4124.9|4117.9|4124.9|4117.9|4125.9|4117.9|4123.9|4115.9|3
1671798600000|2022-12-23 12:30:00|4125.9|4118.9|4127.9|4119.9|4127.9|4119.9|4124.9|4116.9|2
1671798900000|2022-12-23 12:35:00|4126.9|4118.9|4125.9|4117.9|4127.9|4119.9|4124.9|4116.9|7
1671799200000|2022-12-23 12:40:00|4124.9|4116.9|4124.9|4116.9|4127.9|4119.9|4124.9|4116.9|2
1671799500000|2022-12-23 12:45:00|4123.9|4115.9|4125.9|4117.9|4126.9|4118.9|4123.9|4115.9|1
1671799800000|2022-12-23 12:50:00|4124.9|4118.9|4125.9|4118.9|4126.9|4118.9|4124.9|4117.9|0
1671800100000|2022-12-23 12:55:00|4126.9|4119.9|4129.9|4121.9|4129.9|4122.9|4125.9|4118.9|6
1671800400000|2022-12-23 13:00:00|4130.9|4122.9|4131.9|4123.9|4133.9|4124.9|4129.9|4121.9|7
1671800700000|2022-12-23 13:05:00|4130.9|4122.9|4129.9|4121.9|4132.9|4124.9|4127.9|4120.9|5
1671801000000|2022-12-23 13:10:00|4128.9|4120.9|4129.9|4121.9|4131.9|4123.9|4127.9|4120.9|504
1671801300000|2022-12-23 13:15:00|4130.9|4122.9|4131.9|4124.9|4133.9|4126.9|4129.9|4121.9|8
1671801600000|2022-12-23 13:20:00|4132.9|4125.9|4132.9|4125.9|4135.9|4127.9|4130.9|4122.9|28
1671801900000|2022-12-23 13:25:00|4131.9|4124.9|4126.9|4116.9|4136.9|4126.9|4126.9|4116.9|40
1671802200000|2022-12-23 13:30:00|4124.9|4112.9|4116.9|4108.9|4136.9|4125.9|4109.9|4100.9|81
1671802500000|2022-12-23 13:35:00|4115.9|4107.9|4132.9|4124.9|4140.9|4132.9|4112.9|4104.9|134
1671802800000|2022-12-23 13:40:00|4133.9|4123.9|4144.9|4137.9|4145.9|4138.9|4130.9|4122.9|110
1671803100000|2022-12-23 13:45:00|4145.9|4138.9|4138.9|4131.9|4146.9|4139.9|4138.9|4130.9|29
1671803400000|2022-12-23 13:50:00|4139.9|4132.9|4134.9|4126.9|4142.9|4134.9|4128.9|4120.9|51
1671803700000|2022-12-23 13:55:00|4133.9|4125.9|4130.9|4124.9|4133.9|4126.9|4129.9|4121.9|14
1671804000000|2022-12-23 14:00:00|4131.4|4125.4|4121.4|4115.4|4132.9|4126.9|4121.4|4115.4|14
1671804300000|2022-12-23 14:05:00|4120.9|4114.9|4125.9|4119.9|4128.4|4122.4|4120.9|4114.9|37
1671804600000|2022-12-23 14:10:00|4126.4|4120.4|4124.9|4118.9|4126.9|4120.9|4118.9|4112.9|15
1671804900000|2022-12-23 14:15:00|4124.4|4118.4|4119.4|4113.4|4127.4|4121.4|4117.4|4111.4|18
1671805200000|2022-12-23 14:20:00|4118.9|4112.9|4111.4|4105.4|4118.9|4112.9|4111.4|4105.4|20
1671805500000|2022-12-23 14:25:00|4110.9|4104.9|4112.4|4106.4|4112.9|4106.9|4107.9|4101.9|46
1671805800000|2022-12-23 14:30:00|4111.9|4105.9|4109.9|4103.9|4126.9|4120.9|4102.4|4096.4|140
1671806100000|2022-12-23 14:35:00|4110.4|4104.4|4101.9|4095.9|4114.4|4108.4|4099.4|4093.4|99
1671806400000|2022-12-23 14:40:00|4102.4|4096.4|4096.9|4090.9|4110.9|4104.9|4090.4|4084.4|91
1671806700000|2022-12-23 14:45:00|4097.4|4091.4|4091.9|4085.9|4099.9|4093.9|4088.4|4082.4|107
1671807000000|2022-12-23 14:50:00|4092.4|4086.4|4084.9|4078.9|4098.9|4092.9|4083.9|4077.9|113
1671807300000|2022-12-23 14:55:00|4084.4|4078.4|4076.9|4070.9|4084.9|4078.9|4073.9|4067.9|298
1671807600000|2022-12-23 15:00:00|4079.9|4073.9|4048.9|4042.9|4085.9|4079.9|4047.9|4041.9|331
1671807900000|2022-12-23 15:05:00|4048.4|4042.4|4054.9|4048.9|4056.4|4050.4|4040.4|4034.4|225
1671808200000|2022-12-23 15:10:00|4054.4|4048.4|4053.9|4047.9|4062.4|4056.4|4052.4|4046.4|112
1671808500000|2022-12-23 15:15:00|4053.4|4047.4|4067.4|4061.4|4070.4|4064.4|4049.9|4043.9|72
1671808800000|2022-12-23 15:20:00|4067.9|4061.9|4082.9|4076.9|4083.9|4077.9|4065.4|4059.4|140
1671809100000|2022-12-23 15:25:00|4083.4|4077.4|4078.9|4072.9|4085.4|4079.4|4073.9|4067.9|46
1671809400000|2022-12-23 15:30:00|4079.4|4073.4|4092.9|4086.9|4095.4|4089.4|4079.4|4073.4|69
1671809700000|2022-12-23 15:35:00|4093.4|4087.4|4101.9|4095.9|4103.4|4097.4|4089.9|4083.9|92
1671810000000|2022-12-23 15:40:00|4102.4|4096.4|4079.9|4073.9|4102.4|4096.4|4079.9|4073.9|64
1671810300000|2022-12-23 15:45:00|4080.4|4074.4|4066.9|4060.9|4081.4|4075.4|4064.9|4058.9|62
1671810600000|2022-12-23 15:50:00|4066.4|4060.4|4056.9|4050.9|4066.9|4060.9|4054.9|4048.9|70
1671810900000|2022-12-23 15:55:00|4056.4|4050.4|4058.9|4052.9|4065.9|4059.9|4056.4|4050.4|139
1671811200000|2022-12-23 16:00:00|4058.4|4052.4|4047.4|4041.4|4060.4|4054.4|4047.4|4041.4|87
1671811500000|2022-12-23 16:05:00|4046.9|4040.9|4057.4|4051.4|4057.4|4051.4|4046.9|4040.9|105
1671811800000|2022-12-23 16:10:00|4057.9|4051.9|4062.9|4056.9|4064.9|4058.9|4057.9|4051.9|63
1671812100000|2022-12-23 16:15:00|4062.4|4056.4|4061.9|4055.9|4065.4|4059.4|4058.4|4052.4|23
1671812400000|2022-12-23 16:20:00|4063.9|4057.9|4062.9|4056.9|4067.9|4061.9|4058.4|4052.4|21
1671812700000|2022-12-23 16:25:00|4062.4|4056.4|4056.9|4050.9|4065.4|4059.4|4055.9|4049.9|36
1671813000000|2022-12-23 16:30:00|4057.4|4051.4|4058.9|4052.9|4063.9|4057.9|4056.9|4050.9|49
1671813300000|2022-12-23 16:35:00|4059.4|4053.4|4053.9|4047.9|4061.9|4055.9|4052.9|4046.9|34
1671813600000|2022-12-23 16:40:00|4053.4|4047.4|4054.9|4048.9|4059.4|4053.4|4052.9|4046.9|12
1671813900000|2022-12-23 16:45:00|4054.4|4048.4|4049.4|4043.4|4055.4|4049.4|4047.9|4041.9|40
1671814200000|2022-12-23 16:50:00|4048.9|4042.9|4046.4|4040.4|4050.4|4044.4|4044.4|4038.4|15
1671814500000|2022-12-23 16:55:00|4046.9|4040.9|4050.9|4044.9|4050.9|4044.9|4045.4|4039.4|23
1671814800000|2022-12-23 17:00:00|4050.4|4044.4|4051.4|4045.4|4054.4|4048.4|4049.9|4043.9|111
1671815100000|2022-12-23 17:05:00|4051.9|4045.9|4053.9|4047.9|4054.9|4048.9|4049.9|4043.9|46
1671815400000|2022-12-23 17:10:00|4054.4|4048.4|4054.4|4048.4|4057.9|4051.9|4053.4|4047.4|32
1671815700000|2022-12-23 17:15:00|4054.9|4048.9|4053.9|4047.9|4054.9|4048.9|4049.9|4043.9|28
1671816000000|2022-12-23 17:20:00|4053.4|4047.4|4060.9|4054.9|4062.4|4056.4|4052.9|4046.9|7
1671816300000|2022-12-23 17:25:00|4060.4|4054.4|4055.9|4049.9|4061.9|4055.9|4055.9|4049.9|15
1671816600000|2022-12-23 17:30:00|4056.4|4050.4|4057.9|4051.9|4059.4|4053.4|4055.4|4049.4|2
1671816900000|2022-12-23 17:35:00|4058.4|4052.4|4058.9|4052.9|4062.9|4056.9|4058.4|4052.4|14
1671817200000|2022-12-23 17:40:00|4059.4|4053.4|4056.9|4050.9|4060.4|4054.4|4054.4|4048.4|41
1671817500000|2022-12-23 17:45:00|4057.4|4051.4|4055.9|4049.9|4060.9|4054.9|4054.4|4048.4|11
1671817800000|2022-12-23 17:50:00|4055.4|4049.4|4052.4|4046.4|4056.4|4050.4|4051.4|4045.4|5
1671818100000|2022-12-23 17:55:00|4051.9|4045.9|4050.9|4044.9|4053.9|4047.9|4050.4|4044.4|0
1671818400000|2022-12-23 18:00:00|4051.4|4045.4|4052.9|4046.9|4053.9|4047.9|4048.9|4042.9|6
1671818700000|2022-12-23 18:05:00|4053.4|4047.4|4053.4|4047.4|4054.9|4048.9|4050.9|4044.9|0
1671819000000|2022-12-23 18:10:00|4053.9|4047.9|4045.9|4039.9|4053.9|4047.9|4045.4|4039.4|20
1671819300000|2022-12-23 18:15:00|4045.4|4039.4|4049.9|4043.9|4051.9|4045.9|4045.4|4039.4|8
1671819600000|2022-12-23 18:20:00|4050.4|4044.4|4049.9|4043.9|4051.4|4045.4|4046.9|4040.9|9
1671819900000|2022-12-23 18:25:00|4049.4|4043.4|4047.9|4041.9|4049.9|4043.9|4046.4|4040.4|16
1671820200000|2022-12-23 18:30:00|4048.4|4042.4|4051.9|4045.9|4053.9|4047.9|4048.4|4042.4|421
1671820500000|2022-12-23 18:35:00|4052.4|4046.4|4051.9|4045.9|4053.4|4047.4|4050.4|4044.4|16
1671820800000|2022-12-23 18:40:00|4051.4|4045.4|4052.9|4046.9|4054.9|4048.9|4050.9|4044.9|21
1671821100000|2022-12-23 18:45:00|4053.4|4047.4|4048.4|4042.4|4054.9|4048.9|4048.4|4042.4|107
1671821400000|2022-12-23 18:50:00|4047.9|4041.9|4044.4|4038.4|4047.9|4041.9|4042.4|4036.4|148
1671821700000|2022-12-23 18:55:00|4043.9|4037.9|4043.4|4034.4|4043.9|4037.9|4041.9|4034.4|35
1671822000000|2022-12-23 19:00:00|4043.3|4034.3|4041.6|4032.6|4044|4035|4041.4|4032.4|0
1671822300000|2022-12-23 19:05:00|4041.5|4032.5|4043.4|4034.4|4044.2|4035.2|4041.5|4032.5|0
1671822600000|2022-12-23 19:10:00|4043.5|4034.5|4048.2|4039.2|4048.3|4039.3|4043.4|4034.4|0
1671822900000|2022-12-23 19:15:00|4048.3|4039.3|4054.7|4045.7|4054.8|4045.8|4048|4039|0
1671823200000|2022-12-23 19:20:00|4054.8|4045.8|4052.3|4043.3|4054.9|4045.9|4051.2|4042.2|0
1671823500000|2022-12-23 19:25:00|4052.4|4043.4|4053.2|4044.2|4054.1|4045.1|4052.3|4043.3|0
1671823800000|2022-12-23 19:30:00|4053.3|4044.3|4053.6|4044.6|4056.8|4047.8|4053.2|4044.2|0
1671824100000|2022-12-23 19:35:00|4053.5|4044.5|4054.3|4045.3|4054.8|4045.8|4053.1|4044.1|0
1671824400000|2022-12-23 19:40:00|4054.4|4045.4|4051.6|4042.6|4054.8|4045.8|4050.8|4041.8|0
1671824700000|2022-12-23 19:45:00|4051.5|4042.5|4050.7|4041.7|4051.9|4042.9|4050.1|4041.1|0
1671825000000|2022-12-23 19:50:00|4050.6|4041.6|4055.4|4046.4|4055.4|4046.4|4050.6|4041.6|0
1671825300000|2022-12-23 19:55:00|4055.3|4046.3|4056.9|4047.9|4057.1|4048.1|4055.2|4046.2|0
1671825600000|2022-12-23 20:00:00|4057|4048|4055.3|4046.3|4058.4|4049.4|4055.3|4046.3|0
1671825900000|2022-12-23 20:05:00|4055.4|4046.4|4055.6|4046.6|4055.7|4046.7|4053.6|4044.6|0
1671826200000|2022-12-23 20:10:00|4055.7|4046.7|4054.7|4045.7|4056.8|4047.8|4053.9|4044.9|0
1671826500000|2022-12-23 20:15:00|4054.8|4045.8|4054.5|4045.5|4056.5|4047.5|4054|4045|0
1671826800000|2022-12-23 20:20:00|4054.6|4045.6|4051.9|4042.9|4054.6|4045.6|4051.8|4042.8|0
1671827100000|2022-12-23 20:25:00|4051.8|4042.8|4050.1|4041.1|4052.2|4043.2|4049.1|4040.1|0
1671827400000|2022-12-23 20:30:00|4050.2|4041.2|4048.8|4039.8|4052|4043|4048.4|4039.4|0
1671827700000|2022-12-23 20:35:00|4048.7|4039.7|4049.5|4040.5|4049.8|4040.8|4047.8|4038.8|0
1671828000000|2022-12-23 20:40:00|4049.6|4040.6|4052.5|4043.5|4053.4|4044.4|4049.6|4040.6|0
1671828300000|2022-12-23 20:45:00|4052.4|4043.4|4053.3|4044.3|4053.4|4044.4|4052.1|4043.1|0
1671828600000|2022-12-23 20:50:00|4053.2|4044.2|4056.3|4047.3|4056.6|4047.6|4050.5|4041.5|0
1671828900000|2022-12-23 20:55:00|4056.4|4047.4|4056.5|4047.5|4057.9|4048.9|4054.3|4045.3|0
1671829200000|2022-12-23 21:00:00|4056.3|4047.3|4055.3|4046.3|4057|4048|4054.7|4045.7|0
1671829500000|2022-12-23 21:05:00|4055.4|4046.4|4054.3|4045.3|4055.8|4046.8|4054.3|4045.3|0
1671829800000|2022-12-23 21:10:00|4054.1|4045.1|4054.7|4045.7|4055.1|4046.1|4054.1|4045.1|0
1671830100000|2022-12-23 21:15:00|4054.5|4045.5|4055.1|4046.1|4055.3|4046.3|4054.5|4045.5|0
1671830400000|2022-12-23 21:20:00|4055.3|4046.3|4054.7|4045.7|4055.3|4046.3|4054.7|4045.7|0
1671830700000|2022-12-23 21:25:00|4054.3|4045.3|4054.9|4045.9|4054.9|4045.9|4054.1|4045.1|0
1671831000000|2022-12-23 21:30:00|4055|4046|4055.1|4046.1|4055.5|4046.5|4055|4046|0
1671831300000|2022-12-23 21:35:00|4055|4046|4055.1|4046.1|4055.5|4046.5|4054.7|4045.7|0
1671831600000|2022-12-23 21:40:00|4054.9|4045.9|4054.1|4045.1|4054.9|4045.9|4054|4045|0
1671831900000|2022-12-23 21:45:00|4053.9|4044.9|4053.7|4044.7|4053.9|4044.9|4053.7|4044.7|0
1671832200000|2022-12-23 21:50:00|4053.6|4044.6|4054.5|4045.5|4054.5|4045.5|4053.5|4044.5|0
1671832500000|2022-12-23 21:55:00|4054.3|4045.3|4054|4045|4054.7|4045.7|4053.6|4044.6|0
1672095600000|2022-12-26 23:00:00|4082.9|4073.9|4083.8|4074.8|4083.9|4074.9|4082.9|4073.9|0
1672095900000|2022-12-26 23:05:00|4083.7|4074.7|4082.3|4073.3|4083.7|4074.7|4080.4|4071.4|0
1672096200000|2022-12-26 23:10:00|4082.2|4073.2|4091.3|4082.3|4091.7|4082.7|4082.1|4073.1|0
1672096500000|2022-12-26 23:15:00|4091.5|4082.5|4092.8|4083.8|4094|4085|4090.6|4081.6|0
1672096800000|2022-12-26 23:20:00|4092.6|4083.6|4096|4087|4096.4|4087.4|4092.6|4083.6|0
1672097100000|2022-12-26 23:25:00|4096.3|4087.3|4097.8|4088.8|4098.4|4089.4|4096.3|4087.3|0
1672097400000|2022-12-26 23:30:00|4097.6|4088.6|4100.2|4091.2|4100.3|4091.3|4097.3|4088.3|0
1672097700000|2022-12-26 23:35:00|4100.3|4091.3|4099.4|4090.4|4101.1|4092.1|4099|4090|0
1672098000000|2022-12-26 23:40:00|4100|4091|4099.4|4090.4|4100.1|4091.1|4098.6|4089.6|0
1672098300000|2022-12-26 23:45:00|4099.6|4090.6|4101.1|4092.1|4101.4|4092.4|4099|4090|0
1672098600000|2022-12-26 23:50:00|4101|4092|4101.1|4092.1|4102.4|4093.4|4100.7|4091.7|0
1672098900000|2022-12-26 23:55:00|4101|4092|4104.1|4095.1|4104.4|4095.4|4100.7|4091.7|0
1672099200000|2022-12-27 00:00:00|4104.2|4095.2|4103.2|4094.2|4104.9|4095.9|4103.2|4094.2|0
1672099500000|2022-12-27 00:05:00|4103.4|4094.4|4103|4094|4103.9|4094.9|4103|4094|0
1672099800000|2022-12-27 00:10:00|4102.8|4093.8|4104|4095|4104.4|4095.4|4102.5|4093.5|0
1672100100000|2022-12-27 00:15:00|4103.9|4094.9|4102.8|4093.8|4104.2|4095.2|4102.8|4093.8|0
1672100400000|2022-12-27 00:20:00|4103|4094|4104|4095|4104.2|4095.2|4102.3|4093.3|0
1672100700000|2022-12-27 00:25:00|4103.8|4094.8|4104.6|4095.6|4105.3|4096.3|4103.5|4094.5|0
1672101000000|2022-12-27 00:30:00|4104.7|4095.7|4104.9|4095.9|4105.1|4096.1|4103.9|4094.9|0
1672101300000|2022-12-27 00:35:00|4105.1|4096.1|4108.4|4099.4|4108.9|4099.9|4105|4096|0
1672101600000|2022-12-27 00:40:00|4108.2|4099.2|4106.9|4097.9|4108.3|4099.3|4106.9|4097.9|0
1672101900000|2022-12-27 00:45:00|4107.1|4098.1|4115.5|4106.5|4115.6|4106.6|4106.3|4097.3|0
1672102200000|2022-12-27 00:50:00|4120|4111|4120.3|4111.3|4121.4|4112.4|4120|4111|0
1672102500000|2022-12-27 00:55:00|4120.2|4111.2|4120.3|4111.3|4120.7|4111.7|4120|4111|0
1672102800000|2022-12-27 01:00:00|4120.2|4111.2|4116.7|4107.7|4121.2|4112.2|4116.2|4107.2|0
1672103100000|2022-12-27 01:05:00|4114|4105|4123.2|4114.2|4123.4|4114.4|4114|4105|0
1672103400000|2022-12-27 01:10:00|4123|4114|4128.5|4119.5|4128.9|4119.9|4122.2|4113.2|0
1672103700000|2022-12-27 01:15:00|4134.4|4125.4|4129.2|4120.2|4134.6|4125.6|4129|4120|0
1672104000000|2022-12-27 01:20:00|4129.3|4120.3|4128.9|4119.9|4129.9|4120.9|4128.7|4119.7|0
1672104300000|2022-12-27 01:25:00|4129.3|4120.3|4115.1|4106.1|4129.3|4120.3|4115.1|4106.1|0
1672104600000|2022-12-27 01:30:00|4115|4106|4098.4|4089.4|4115.1|4106.1|4098.1|4089.1|0
1672104900000|2022-12-27 01:35:00|4098.6|4089.6|4098.9|4089.9|4099.5|4090.5|4098.6|4089.6|0
1672105200000|2022-12-27 01:40:00|4098.8|4089.8|4098.6|4089.6|4099.5|4090.5|4097.5|4088.5|0
1672105500000|2022-12-27 01:45:00|4098.7|4089.7|4099.8|4090.8|4099.8|4090.8|4098.7|4089.7|0
1672105800000|2022-12-27 01:50:00|4100|4091|4101.9|4092.9|4102.1|4093.1|4099.3|4090.3|0
1672106100000|2022-12-27 01:55:00|4102.1|4093.1|4102.1|4093.1|4102.9|4093.9|4101.8|4092.8|0
1672106400000|2022-12-27 02:00:00|4101.9|4092.9|4102.8|4093.8|4103.2|4094.2|4101.2|4092.2|0
1672106700000|2022-12-27 02:05:00|4102.6|4093.6|4101.7|4092.7|4103|4094|4101.7|4092.7|0
1672107000000|2022-12-27 02:10:00|4101.6|4092.6|4100.9|4091.9|4101.9|4092.9|4100.9|4091.9|0
1672107300000|2022-12-27 02:15:00|4101|4092|4102.2|4093.2|4102.4|4093.4|4100.7|4091.7|0
1672107600000|2022-12-27 02:20:00|4102.3|4093.3|4102.1|4093.1|4103.1|4094.1|4102|4093|0
1672107900000|2022-12-27 02:25:00|4102|4093|4102.9|4093.9|4102.9|4093.9|4101.9|4092.9|0
1672108200000|2022-12-27 02:30:00|4103|4094|4102.9|4093.9|4104.5|4095.5|4102.7|4093.7|0
1672108500000|2022-12-27 02:35:00|4102.7|4093.7|4102.1|4093.1|4102.8|4093.8|4102.1|4093.1|0
1672108800000|2022-12-27 02:40:00|4102.2|4093.2|4102.6|4093.6|4103.1|4094.1|4102.1|4093.1|0
1672109100000|2022-12-27 02:45:00|4102.7|4093.7|4102.8|4093.8|4103.5|4094.5|4102.2|4093.2|0
1672109400000|2022-12-27 02:50:00|4102.7|4093.7|4102.7|4093.7|4102.8|4093.8|4102.5|4093.5|0
1672109700000|2022-12-27 02:55:00|4102.8|4093.8|4102.8|4093.8|4103|4094|4102.6|4093.6|0
1672110000000|2022-12-27 03:00:00|4103|4094|4101.4|4092.4|4103|4094|4101.4|4092.4|0
1672110300000|2022-12-27 03:05:00|4101.7|4092.7|4101.3|4092.3|4102.1|4093.1|4101.1|4092.1|0
1672110600000|2022-12-27 03:10:00|4101.4|4092.4|4100.2|4091.2|4101.8|4092.8|4100|4091|0
1672110900000|2022-12-27 03:15:00|4100.3|4091.3|4100.7|4091.7|4100.7|4091.7|4100|4091|0
1672111200000|2022-12-27 03:20:00|4100.8|4091.8|4101.6|4092.6|4101.6|4092.6|4100.7|4091.7|0
1672111500000|2022-12-27 03:25:00|4101.4|4092.4|4102|4093|4102.3|4093.3|4101.4|4092.4|0
1672111800000|2022-12-27 03:30:00|4101.9|4092.9|4101.1|4092.1|4102|4093|4100.5|4091.5|0
1672112100000|2022-12-27 03:35:00|4101.2|4092.2|4108.5|4099.5|4108.7|4099.7|4100.4|4091.4|0
1672112400000|2022-12-27 03:40:00|4108.6|4099.6|4108.8|4099.8|4109.1|4100.1|4108.5|4099.5|0
1672112700000|2022-12-27 03:45:00|4108.4|4099.4|4109.2|4100.2|4109.5|4100.5|4108.4|4099.4|0
1672113000000|2022-12-27 03:50:00|4109.3|4100.3|4111|4102|4111.1|4102.1|4109.2|4100.2|0
1672113300000|2022-12-27 03:55:00|4110.8|4101.8|4110.1|4101.1|4110.8|4101.8|4109.9|4100.9|0
1672113600000|2022-12-27 04:00:00|4110|4101|4110.1|4101.1|4110.5|4101.5|4109.9|4100.9|0
1672113900000|2022-12-27 04:05:00|4110.2|4101.2|4109.6|4100.6|4110.2|4101.2|4109.4|4100.4|0
1672114200000|2022-12-27 04:10:00|4109.7|4100.7|4110|4101|4110.6|4101.6|4109.6|4100.6|0
1672114500000|2022-12-27 04:15:00|4109.9|4100.9|4110.1|4101.1|4110.4|4101.4|4109.7|4100.7|0
1672114800000|2022-12-27 04:20:00|4110|4101|4117.8|4108.8|4117.9|4108.9|4109.9|4100.9|0
1672115100000|2022-12-27 04:25:00|4117.9|4108.9|4121.6|4112.6|4121.6|4112.6|4117.8|4108.8|0
1672115400000|2022-12-27 04:30:00|4121.4|4112.4|4123|4114|4123.2|4114.2|4120.8|4111.8|0
1672115700000|2022-12-27 04:35:00|4122.8|4113.8|4123.3|4114.3|4123.3|4114.3|4122.8|4113.8|0
1672116000000|2022-12-27 04:40:00|4123.1|4114.1|4122.4|4113.4|4123.3|4114.3|4122.4|4113.4|0
1672116300000|2022-12-27 04:45:00|4122.6|4113.6|4123.6|4114.6|4123.6|4114.6|4122.6|4113.6|0
1672116600000|2022-12-27 04:50:00|4123.8|4114.8|4124.8|4115.8|4124.8|4115.8|4123.8|4114.8|0
1672116900000|2022-12-27 04:55:00|4125|4116|4125|4116|4125.5|4116.5|4124.8|4115.8|0
1672117200000|2022-12-27 05:00:00|4125.2|4116.2|4125.1|4116.1|4125.5|4116.5|4124.7|4115.7|0
1672117500000|2022-12-27 05:05:00|4125|4116|4124.8|4115.8|4125.3|4116.3|4124.6|4115.6|0
1672117800000|2022-12-27 05:10:00|4125|4116|4124.6|4115.6|4125.3|4116.3|4124.6|4115.6|0
1672118100000|2022-12-27 05:15:00|4124.8|4115.8|4126.1|4117.1|4126.1|4117.1|4124.7|4115.7|0
1672118400000|2022-12-27 05:20:00|4125.9|4116.9|4126.2|4117.2|4126.4|4117.4|4125.9|4116.9|0
1672118700000|2022-12-27 05:25:00|4126.1|4117.1|4125|4116|4126.2|4117.2|4124.9|4115.9|0
1672119000000|2022-12-27 05:30:00|4124.9|4115.9|4125.2|4116.2|4125.3|4116.3|4124.5|4115.5|0
1672119300000|2022-12-27 05:35:00|4125.1|4116.1|4125.5|4116.5|4125.7|4116.7|4125|4116|0
1672119600000|2022-12-27 05:40:00|4125.4|4116.4|4125.6|4116.6|4125.9|4116.9|4125.4|4116.4|0
1672119900000|2022-12-27 05:45:00|4125.8|4116.8|4125.9|4116.9|4126.4|4117.4|4125.5|4116.5|0
1672120200000|2022-12-27 05:50:00|4125.8|4116.8|4125|4116|4125.8|4116.8|4124.8|4115.8|0
1672120500000|2022-12-27 05:55:00|4125.1|4116.1|4124.8|4115.8|4125.7|4116.7|4124.7|4115.7|0
1672120800000|2022-12-27 06:00:00|4124.9|4115.9|4122|4113|4124.9|4115.9|4122|4113|0
1672121100000|2022-12-27 06:05:00|4121.8|4112.8|4116.2|4107.2|4122.1|4113.1|4116.2|4107.2|0
1672121400000|2022-12-27 06:10:00|4116|4107|4115.7|4106.7|4116|4107|4115.1|4106.1|0
1672121700000|2022-12-27 06:15:00|4115.9|4106.9|4116.2|4107.2|4116.4|4107.4|4115.8|4106.8|0
1672122000000|2022-12-27 06:20:00|4116|4107|4116.8|4107.8|4117.2|4108.2|4116|4107|0
1672122300000|2022-12-27 06:25:00|4116.7|4107.7|4117.2|4108.2|4117.2|4108.2|4116.5|4107.5|0
1672122600000|2022-12-27 06:30:00|4117.4|4108.4|4117.6|4108.6|4117.6|4108.6|4116.5|4107.5|0
1672122900000|2022-12-27 06:35:00|4117.8|4108.8|4117.3|4108.3|4117.8|4108.8|4117.1|4108.1|0
1672123200000|2022-12-27 06:40:00|4117.1|4108.1|4117.1|4108.1|4117.1|4108.1|4116.7|4107.7|0
1672123500000|2022-12-27 06:45:00|4117|4108|4118.2|4109.2|4118.2|4109.2|4116.7|4107.7|0
1672123800000|2022-12-27 06:50:00|4118|4109|4118.2|4109.2|4118.4|4109.4|4117.9|4108.9|0
1672124100000|2022-12-27 06:55:00|4118.3|4109.3|4118.7|4109.7|4118.8|4109.8|4117.6|4108.6|0
1672124400000|2022-12-27 07:00:00|4118.6|4109.6|4114.3|4105.3|4118.7|4109.7|4113.8|4104.8|0
1672124700000|2022-12-27 07:05:00|4114.2|4105.2|4114.8|4105.8|4115.3|4106.3|4112.9|4103.9|0
1672125000000|2022-12-27 07:10:00|4114.6|4105.6|4114.4|4105.4|4114.8|4105.8|4113.7|4104.7|0
1672125300000|2022-12-27 07:15:00|4114.3|4105.3|4113.9|4104.9|4114.8|4105.8|4113.8|4104.8|0
1672125600000|2022-12-27 07:20:00|4114|4105|4115.4|4106.4|4115.8|4106.8|4113.9|4104.9|0
1672125900000|2022-12-27 07:25:00|4115.5|4106.5|4115.8|4106.8|4115.9|4106.9|4114.6|4105.6|0
1672126200000|2022-12-27 07:30:00|4115.9|4106.9|4116.2|4107.2|4116.7|4107.7|4115.4|4106.4|0
1672126500000|2022-12-27 07:35:00|4116.1|4107.1|4115.8|4106.8|4116.9|4107.9|4115.6|4106.6|0
1672126800000|2022-12-27 07:40:00|4115.7|4106.7|4115.7|4106.7|4115.8|4106.8|4114.8|4105.8|0
1672127100000|2022-12-27 07:45:00|4115.9|4106.9|4115.9|4106.9|4116.8|4107.8|4115.7|4106.7|0
1672127400000|2022-12-27 07:50:00|4115.8|4106.8|4117.2|4108.2|4118.1|4109.1|4115.7|4106.7|0
1672127700000|2022-12-27 07:55:00|4117.4|4108.4|4117.2|4108.2|4118.3|4109.3|4117|4108|0
1672128000000|2022-12-27 08:00:00|4117.3|4108.3|4118.8|4109.8|4119.6|4110.6|4116.7|4107.7|0
1672128300000|2022-12-27 08:05:00|4119.2|4110.2|4120.6|4111.6|4121.1|4112.1|4119.2|4110.2|0
1672128600000|2022-12-27 08:10:00|4120.5|4111.5|4120.3|4111.3|4121.5|4112.5|4119.7|4110.7|0
1672128900000|2022-12-27 08:15:00|4120.1|4111.1|4121.4|4112.4|4122|4113|4119.7|4110.7|0
1672129200000|2022-12-27 08:20:00|4121.6|4112.6|4121.3|4112.3|4122.1|4113.1|4120.9|4111.9|0
1672129500000|2022-12-27 08:25:00|4121.4|4112.4|4120.2|4111.2|4121.6|4112.6|4119.4|4110.4|0
1672129800000|2022-12-27 08:30:00|4120.4|4111.4|4119.1|4110.1|4121|4112|4118.6|4109.6|0
1672130100000|2022-12-27 08:35:00|4119|4110|4118.7|4109.7|4119.8|4110.8|4118.4|4109.4|0
1672130400000|2022-12-27 08:40:00|4118.8|4109.8|4119.9|4110.9|4120.9|4111.9|4118.4|4109.4|0
1672130700000|2022-12-27 08:45:00|4120|4111|4120.6|4111.6|4120.9|4111.9|4119.4|4110.4|0
1672131000000|2022-12-27 08:50:00|4120.7|4111.7|4119.2|4110.2|4120.9|4111.9|4119.2|4110.2|0
1672131300000|2022-12-27 08:55:00|4119.4|4110.4|4115.8|4106.8|4119.5|4110.5|4115.8|4106.8|0
1672131600000|2022-12-27 09:00:00|4115.6|4106.6|4113|4104|4115.7|4106.7|4112.6|4103.6|0
1672131900000|2022-12-27 09:05:00|4112.9|4103.9|4112.9|4103.9|4113.4|4104.4|4112.3|4103.3|0
1672132200000|2022-12-27 09:10:00|4112.7|4103.7|4114.6|4105.6|4115.7|4106.7|4112.7|4103.7|0
1672132500000|2022-12-27 09:15:00|4114.4|4105.4|4110.4|4101.4|4114.8|4105.8|4109.7|4100.7|0
1672132800000|2022-12-27 09:20:00|4110.8|4101.8|4112.3|4103.3|4112.3|4103.3|4110.7|4101.7|0
1672133100000|2022-12-27 09:25:00|4112.4|4103.4|4113.8|4104.8|4114|4105|4112.2|4103.2|0
1672133400000|2022-12-27 09:30:00|4113.9|4104.9|4115.4|4106.4|4115.5|4106.5|4113.6|4104.6|0
1672133700000|2022-12-27 09:35:00|4115.3|4106.3|4115.3|4106.3|4115.5|4106.5|4114.1|4105.1|0
1672134000000|2022-12-27 09:40:00|4115.4|4106.4|4116.2|4107.2|4116.4|4107.4|4115|4106|0
1672134300000|2022-12-27 09:45:00|4116.4|4107.4|4115.7|4106.7|4116.8|4107.8|4114.8|4105.8|0
1672134600000|2022-12-27 09:50:00|4115.9|4106.9|4117.5|4108.5|4117.8|4108.8|4115.9|4106.9|0
1672134900000|2022-12-27 09:55:00|4117.6|4108.6|4117|4108|4118|4109|4116.9|4107.9|0
1672135200000|2022-12-27 10:00:00|4117.1|4108.1|4118.6|4109.6|4118.9|4109.9|4116.5|4107.5|0
1672135500000|2022-12-27 10:05:00|4118.4|4109.4|4118.2|4109.2|4118.7|4109.7|4117|4108|0
1672135800000|2022-12-27 10:10:00|4118.1|4109.1|4119.3|4110.3|4119.4|4110.4|4116.9|4107.9|0
1672136100000|2022-12-27 10:15:00|4119.2|4110.2|4120|4111|4121.2|4112.2|4119.2|4110.2|0
1672136400000|2022-12-27 10:20:00|4120.1|4111.1|4120.6|4111.6|4121.8|4112.8|4119.4|4110.4|0
1672136700000|2022-12-27 10:25:00|4120.7|4111.7|4122.6|4113.6|4122.8|4113.8|4120.1|4111.1|0
1672137000000|2022-12-27 10:30:00|4122.7|4113.7|4122.2|4113.2|4123.3|4114.3|4122|4113|0
1672137300000|2022-12-27 10:35:00|4122.3|4113.3|4123.1|4114.1|4123.2|4114.2|4122.3|4113.3|0
1672137600000|2022-12-27 10:40:00|4122.9|4113.9|4121.3|4112.3|4123.1|4114.1|4121.1|4112.1|0
1672137900000|2022-12-27 10:45:00|4121.2|4112.2|4121.3|4112.3|4122.4|4113.4|4120.9|4111.9|0
1672138200000|2022-12-27 10:50:00|4121.4|4112.4|4123.7|4114.7|4123.7|4114.7|4121.4|4112.4|0
1672138500000|2022-12-27 10:55:00|4123.6|4114.6|4123.2|4114.2|4123.7|4114.7|4122.9|4113.9|0
1672138800000|2022-12-27 11:00:00|4122.9|4113.9|4123.4|4114.4|4123.6|4114.6|4122.1|4113.1|0
1672139100000|2022-12-27 11:05:00|4123.2|4114.2|4122.6|4113.6|4123.8|4114.8|4122.4|4113.4|0
1672139400000|2022-12-27 11:10:00|4122.7|4113.7|4121.4|4112.4|4122.7|4113.7|4120.8|4111.8|0
1672139700000|2022-12-27 11:15:00|4121.5|4112.5|4122.6|4113.6|4122.7|4113.7|4121.5|4112.5|0
1672140000000|2022-12-27 11:20:00|4122.5|4113.5|4123.1|4114.1|4123.4|4114.4|4121.9|4112.9|0
1672140300000|2022-12-27 11:25:00|4123.2|4114.2|4122.6|4113.6|4123.4|4114.4|4122.4|4113.4|0
1672140600000|2022-12-27 11:30:00|4122.5|4113.5|4122|4113|4123.2|4114.2|4121.8|4112.8|0
1672140900000|2022-12-27 11:35:00|4121.9|4112.9|4122.1|4113.1|4122.2|4113.2|4121.1|4112.1|0
1672141200000|2022-12-27 11:40:00|4122.2|4113.2|4122|4113|4122.2|4113.2|4120.7|4111.7|0
1672141500000|2022-12-27 11:45:00|4121.9|4112.9|4122.6|4113.6|4122.8|4113.8|4121.8|4112.8|0
1672141800000|2022-12-27 11:50:00|4122.8|4113.8|4123.1|4114.1|4123.4|4114.4|4122.1|4113.1|0
1672142100000|2022-12-27 11:55:00|4123|4114|4121.6|4112.6|4123.1|4114.1|4121.5|4112.5|0
1672142400000|2022-12-27 12:00:00|4121.5|4112.5|4120.5|4111.5|4122|4113|4120.5|4111.5|0
1672142700000|2022-12-27 12:05:00|4120.4|4111.4|4118.6|4109.6|4120.6|4111.6|4118.1|4109.1|0
1672143000000|2022-12-27 12:10:00|4118.5|4109.5|4119.8|4110.8|4119.8|4110.8|4118.1|4109.1|0
1672143300000|2022-12-27 12:15:00|4119.7|4110.7|4120|4111|4120.8|4111.8|4119.6|4110.6|0
1672143600000|2022-12-27 12:20:00|4119.9|4110.9|4120.2|4111.2|4120.6|4111.6|4119.8|4110.8|0
1672143900000|2022-12-27 12:25:00|4120.3|4111.3|4117.4|4108.4|4120.3|4111.3|4117.4|4108.4|0
1672144200000|2022-12-27 12:30:00|4117.2|4108.2|4115.1|4106.1|4118.1|4109.1|4114.3|4105.3|0
1672144500000|2022-12-27 12:35:00|4115|4106|4115.7|4106.7|4115.9|4106.9|4114.5|4105.5|0
1672144800000|2022-12-27 12:40:00|4115.9|4106.9|4115.5|4106.5|4116.4|4107.4|4114|4105|0
1672145100000|2022-12-27 12:45:00|4115.4|4106.4|4115.7|4106.7|4116.9|4107.9|4115.4|4106.4|0
1672145400000|2022-12-27 12:50:00|4115.6|4106.6|4112.9|4103.9|4116.3|4107.3|4112.6|4103.6|0
1672145700000|2022-12-27 12:55:00|4113|4104|4112.3|4103.3|4113.1|4104.1|4110.4|4101.4|0
1672146000000|2022-12-27 13:00:00|4112.2|4103.2|4110|4101|4112.7|4103.7|4109.3|4100.3|0
1672146300000|2022-12-27 13:05:00|4109.8|4100.8|4110.3|4101.3|4110.3|4101.3|4109|4100|0
1672146600000|2022-12-27 13:10:00|4110.1|4101.1|4111.7|4102.7|4112.2|4103.2|4110.1|4101.1|0
1672146900000|2022-12-27 13:15:00|4111.9|4102.9|4113.2|4104.2|4113.2|4104.2|4111.5|4102.5|0
1672147200000|2022-12-27 13:20:00|4113|4104|4114.7|4105.7|4114.7|4105.7|4112.4|4103.4|0
1672147500000|2022-12-27 13:25:00|4114.5|4105.5|4114.1|4105.1|4114.9|4105.9|4113.5|4104.5|0
1672147800000|2022-12-27 13:30:00|4113.9|4104.9|4110.9|4101.9|4114.3|4105.3|4110.5|4101.5|0
1672148100000|2022-12-27 13:35:00|4110.7|4101.7|4106.2|4097.2|4110.9|4101.9|4106.2|4097.2|0
1672148400000|2022-12-27 13:40:00|4106|4097|4098.4|4089.4|4106|4097|4098.1|4089.1|0
1672148700000|2022-12-27 13:45:00|4098.2|4089.2|4097.9|4088.9|4099.1|4090.1|4096.5|4087.5|0
1672149000000|2022-12-27 13:50:00|4098|4089|4099.4|4090.4|4099.6|4090.6|4097.1|4088.1|0
1672149300000|2022-12-27 13:55:00|4099.5|4090.5|4097.1|4088.1|4100|4091|4096.8|4087.8|0
1672149600000|2022-12-27 14:00:00|4096.7|4087.7|4098.2|4089.2|4099.6|4090.6|4096.3|4087.3|0
1672149900000|2022-12-27 14:05:00|4098.4|4089.4|4098|4089|4100.1|4091.1|4097.5|4088.5|0
1672150200000|2022-12-27 14:10:00|4097.8|4088.8|4096.5|4087.5|4098|4089|4095.8|4086.8|0
1672150500000|2022-12-27 14:15:00|4096.7|4087.7|4098|4089|4098|4089|4096.1|4087.1|0
1672150800000|2022-12-27 14:20:00|4097.8|4088.8|4098.7|4089.7|4099.7|4090.7|4097.8|4088.8|0
1672151100000|2022-12-27 14:25:00|4098.5|4089.5|4095.1|4086.1|4098.9|4089.9|4094.9|4085.9|0
1672151400000|2022-12-27 14:30:00|4095.2|4086.2|4135.2|4126.2|4140|4131|4091.2|4082.2|0
1672151700000|2022-12-27 14:35:00|4136.2|4127.2|4146.1|4137.1|4146.3|4137.3|4127.6|4118.6|0
1672152000000|2022-12-27 14:40:00|4145.9|4136.9|4156.3|4147.3|4157.4|4148.4|4138.9|4129.9|0
1672152300000|2022-12-27 14:45:00|4155.3|4146.3|4154.3|4145.3|4155.9|4146.9|4139|4130|0
1672152600000|2022-12-27 14:50:00|4154.2|4145.2|4162.8|4153.8|4169.5|4160.5|4152.2|4143.2|0
1672152900000|2022-12-27 14:55:00|4162.7|4153.7|4157|4148|4165|4156|4153.8|4144.8|0
1672153200000|2022-12-27 15:00:00|4156.9|4147.9|4168.5|4159.5|4168.6|4159.6|4155.3|4146.3|0
1672153500000|2022-12-27 15:05:00|4168.6|4159.6|4168.7|4159.7|4170.4|4161.4|4161.2|4152.2|0
1672153800000|2022-12-27 15:10:00|4168.6|4159.6|4183.1|4174.1|4183.8|4174.8|4162.8|4153.8|0
1672154100000|2022-12-27 15:15:00|4183|4174|4188.4|4179.4|4190.3|4181.3|4174.1|4165.1|0
1672154400000|2022-12-27 15:20:00|4188.5|4179.5|4190.9|4181.9|4193|4184|4187.3|4178.3|0
1672154700000|2022-12-27 15:25:00|4191|4182|4185.9|4176.9|4195.3|4186.3|4184.6|4175.6|0
1672155000000|2022-12-27 15:30:00|4185.8|4176.8|4189.3|4180.3|4190.3|4181.3|4182.7|4173.7|0
1672155300000|2022-12-27 15:35:00|4189.2|4180.2|4183.7|4174.7|4189.3|4180.3|4180.2|4171.2|0
1672155600000|2022-12-27 15:40:00|4183.6|4174.6|4179.3|4170.3|4188.5|4179.5|4177|4168|0
1672155900000|2022-12-27 15:45:00|4179.4|4170.4|4157.4|4148.4|4180.1|4171.1|4156.7|4147.7|0
1672156200000|2022-12-27 15:50:00|4157.5|4148.5|4146.9|4137.9|4158|4149|4144.6|4135.6|0
1672156500000|2022-12-27 15:55:00|4145.9|4136.9|4134.3|4125.3|4146|4137|4133.5|4124.5|0
1672156800000|2022-12-27 16:00:00|4134.2|4125.2|4139.8|4130.8|4141|4132|4130.1|4121.1|0
1672157100000|2022-12-27 16:05:00|4139.9|4130.9|4132.4|4123.4|4139.9|4130.9|4126.5|4117.5|0
1672157400000|2022-12-27 16:10:00|4132.3|4123.3|4126.6|4117.6|4132.4|4123.4|4126|4117|0
1672157700000|2022-12-27 16:15:00|4126.5|4117.5|4126.5|4117.5|4128|4119|4122.2|4113.2|0
1672158000000|2022-12-27 16:20:00|4126|4117|4124.9|4115.9|4127.5|4118.5|4116|4107|0
1672158300000|2022-12-27 16:25:00|4124.8|4115.8|4120.6|4111.6|4127.8|4118.8|4119.3|4110.3|0
1672158600000|2022-12-27 16:30:00|4120.5|4111.5|4120.9|4111.9|4125.4|4116.4|4120.5|4111.5|0
1672158900000|2022-12-27 16:35:00|4120.8|4111.8|4123.8|4114.8|4125.2|4116.2|4120.5|4111.5|0
1672159200000|2022-12-27 16:40:00|4123.7|4114.7|4129.6|4120.6|4130.7|4121.7|4122.8|4113.8|0
1672159500000|2022-12-27 16:45:00|4130.6|4121.6|4130.4|4121.4|4131|4122|4127.2|4118.2|0
1672159800000|2022-12-27 16:50:00|4130.5|4121.5|4127.9|4118.9|4131.6|4122.6|4127.2|4118.2|0
1672160100000|2022-12-27 16:55:00|4127.8|4118.8|4130.8|4121.8|4131.6|4122.6|4127.6|4118.6|0
1672160400000|2022-12-27 17:00:00|4130.9|4121.9|4133.1|4124.1|4133.7|4124.7|4130.8|4121.8|0
1672160700000|2022-12-27 17:05:00|4133.2|4124.2|4133.2|4124.2|4134.1|4125.1|4132|4123|0
1672161000000|2022-12-27 17:10:00|4133.3|4124.3|4137.5|4128.5|4138|4129|4133.2|4124.2|0
1672161300000|2022-12-27 17:15:00|4137.4|4128.4|4135.8|4126.8|4137.5|4128.5|4132.9|4123.9|0
1672161600000|2022-12-27 17:20:00|4135.7|4126.7|4132.9|4123.9|4136.1|4127.1|4131.5|4122.5|0
1672161900000|2022-12-27 17:25:00|4132.8|4123.8|4135.6|4126.6|4136.1|4127.1|4132.8|4123.8|0
1672162200000|2022-12-27 17:30:00|4135.5|4126.5|4137.9|4128.9|4138.1|4129.1|4135.5|4126.5|0
1672162500000|2022-12-27 17:35:00|4138.4|4129.4|4137.6|4128.6|4138.7|4129.7|4137.2|4128.2|0
1672162800000|2022-12-27 17:40:00|4137.7|4128.7|4133.3|4124.3|4138.3|4129.3|4131.6|4122.6|0
1672163100000|2022-12-27 17:45:00|4133.2|4124.2|4132.8|4123.8|4135.1|4126.1|4131|4122|0
1672163400000|2022-12-27 17:50:00|4132.7|4123.7|4137|4128|4137.6|4128.6|4132.6|4123.6|0
1672163700000|2022-12-27 17:55:00|4136.9|4127.9|4143.9|4134.9|4144.5|4135.5|4136.9|4127.9|0
1672164000000|2022-12-27 18:00:00|4143.8|4134.8|4149.2|4140.2|4149.3|4140.3|4143.7|4134.7|0
1672164300000|2022-12-27 18:05:00|4149.7|4140.7|4150.4|4141.4|4151.2|4142.2|4148|4139|0
1672164600000|2022-12-27 18:10:00|4150.5|4141.5|4152.1|4143.1|4152.2|4143.2|4149.2|4140.2|0
1672164900000|2022-12-27 18:15:00|4152.2|4143.2|4151.2|4142.2|4153.1|4144.1|4151.1|4142.1|0
1672165200000|2022-12-27 18:20:00|4151.1|4142.1|4149.1|4140.1|4151.2|4142.2|4146.3|4137.3|0
1672165500000|2022-12-27 18:25:00|4149.2|4140.2|4149|4140|4149.3|4140.3|4144.8|4135.8|0
1672165800000|2022-12-27 18:30:00|4148.9|4139.9|4147.1|4138.1|4149|4140|4147|4138|0
1672166100000|2022-12-27 18:35:00|4147.2|4138.2|4149.3|4140.3|4150|4141|4147.2|4138.2|0
1672166400000|2022-12-27 18:40:00|4149.4|4140.4|4149.8|4140.8|4150.5|4141.5|4149.2|4140.2|0
1672166700000|2022-12-27 18:45:00|4149.7|4140.7|4147.7|4138.7|4149.7|4140.7|4146.6|4137.6|0
1672167000000|2022-12-27 18:50:00|4147.6|4138.6|4145.3|4136.3|4148|4139|4145.1|4136.1|0
1672167300000|2022-12-27 18:55:00|4145.4|4136.4|4144.6|4135.6|4145.4|4136.4|4142.2|4133.2|0
1672167600000|2022-12-27 19:00:00|4144.5|4135.5|4148.7|4139.7|4148.8|4139.8|4144.4|4135.4|0
1672167900000|2022-12-27 19:05:00|4148.6|4139.6|4149.3|4140.3|4150.2|4141.2|4148.6|4139.6|0
1672168200000|2022-12-27 19:10:00|4149.4|4140.4|4143.4|4134.4|4149.5|4140.5|4143.4|4134.4|0
1672168500000|2022-12-27 19:15:00|4143.5|4134.5|4142.1|4133.1|4143.5|4134.5|4140.6|4131.6|0
1672168800000|2022-12-27 19:20:00|4142|4133|4145|4136|4145.1|4136.1|4140.8|4131.8|0
1672169100000|2022-12-27 19:25:00|4144.9|4135.9|4142.6|4133.6|4145.8|4136.8|4141.5|4132.5|0
1672169400000|2022-12-27 19:30:00|4142.5|4133.5|4144.7|4135.7|4144.7|4135.7|4142.5|4133.5|0
1672169700000|2022-12-27 19:35:00|4144.6|4135.6|4142|4133|4145.2|4136.2|4142|4133|0
1672170000000|2022-12-27 19:40:00|4141.9|4132.9|4143.7|4134.7|4143.7|4134.7|4141|4132|0
1672170300000|2022-12-27 19:45:00|4144.8|4135.8|4146.4|4137.4|4147.4|4138.4|4144.7|4135.7|0
1672170600000|2022-12-27 19:50:00|4146.5|4137.5|4148.1|4139.1|4148.4|4139.4|4146.3|4137.3|0
1672170900000|2022-12-27 19:55:00|4148|4139|4149.6|4140.6|4150.2|4141.2|4147.9|4138.9|0
1672171200000|2022-12-27 20:00:00|4149.7|4140.7|4149.9|4140.9|4152|4143|4149.6|4140.6|0
1672171500000|2022-12-27 20:05:00|4150|4141|4153.2|4144.2|4153.3|4144.3|4149.5|4140.5|0
1672171800000|2022-12-27 20:10:00|4153.1|4144.1|4151.8|4142.8|4153.2|4144.2|4150.2|4141.2|0
1672172100000|2022-12-27 20:15:00|4151.9|4142.9|4150.7|4141.7|4154.1|4145.1|4150.7|4141.7|0
1672172400000|2022-12-27 20:20:00|4150.6|4141.6|4155.7|4146.7|4155.7|4146.7|4149.4|4140.4|0
1672172700000|2022-12-27 20:25:00|4155.2|4146.2|4154.3|4145.3|4156.3|4147.3|4153.9|4144.9|0
1672173000000|2022-12-27 20:30:00|4154.4|4145.4|4156.7|4147.7|4157.8|4148.8|4154.2|4145.2|0
1672173300000|2022-12-27 20:35:00|4156.6|4147.6|4160.3|4151.3|4160.4|4151.4|4156.5|4147.5|0
1672173600000|2022-12-27 20:40:00|4160.2|4151.2|4158.9|4149.9|4160.8|4151.8|4158.6|4149.6|0
1672173900000|2022-12-27 20:45:00|4158.8|4149.8|4156.1|4147.1|4158.9|4149.9|4154.8|4145.8|0
1672174200000|2022-12-27 20:50:00|4155.5|4146.5|4155.3|4146.3|4157.3|4148.3|4152.6|4143.6|0
1672174500000|2022-12-27 20:55:00|4155.2|4146.2|4158.1|4149.1|4160.8|4151.8|4154.7|4145.7|0
1672174800000|2022-12-27 21:00:00|4158.2|4149.2|4158.9|4149.9|4161.7|4152.7|4158.2|4149.2|0
1672175100000|2022-12-27 21:05:00|4158.8|4149.8|4160|4151|4160.2|4151.2|4158.2|4149.2|0
1672175400000|2022-12-27 21:10:00|4160.1|4151.1|4160.2|4151.2|4160.8|4151.8|4159.5|4150.5|0
1672175700000|2022-12-27 21:15:00|4160|4151|4160.2|4151.2|4161|4152|4160|4151|0
1672176000000|2022-12-27 21:20:00|4160.3|4151.3|4160.8|4151.8|4161.2|4152.2|4160.2|4151.2|0
1672176300000|2022-12-27 21:25:00|4160.6|4151.6|4160.4|4151.4|4160.8|4151.8|4160|4151|0
1672176600000|2022-12-27 21:30:00|4160.2|4151.2|4160|4151|4160.4|4151.4|4160|4151|0
1672176900000|2022-12-27 21:35:00|4159.8|4150.8|4159.1|4150.1|4159.8|4150.8|4158.9|4149.9|0
1672177200000|2022-12-27 21:40:00|4159|4150|4159.1|4150.1|4159.2|4150.2|4158.9|4149.9|0
1672177500000|2022-12-27 21:45:00|4159.3|4150.3|4159.5|4150.5|4159.6|4150.6|4158.9|4149.9|0
1672177800000|2022-12-27 21:50:00|4159.7|4150.7|4159.3|4150.3|4159.7|4150.7|4158.9|4149.9|0
1672178100000|2022-12-27 21:55:00|4159.1|4150.1|4159.1|4150.1|4159.5|4150.5|4159|4150|0
1672178400000|2022-12-27 22:00:00|4159.2|4150.2|4159|4150|4159.3|4150.3|4159|4150|0
1672178700000|2022-12-27 22:05:00|4159.1|4150.1|4159.1|4150.1|4159.2|4150.2|4159.1|4150.1|0
1672179300000|2022-12-27 22:15:00|4159|4150|4159.1|4150.1|4159.1|4150.1|4159|4150|0
1672179600000|2022-12-27 22:20:00|4159.2|4150.2|4159.1|4150.1|4159.2|4150.2|4159.1|4150.1|0
1672179900000|2022-12-27 22:25:00|4159.3|4150.3|4159.4|4150.4|4159.4|4150.4|4159.3|4150.3|0
1672180200000|2022-12-27 22:30:00|4159.2|4150.2|4159.1|4150.1|4159.2|4150.2|4159.1|4150.1|0
1672181100000|2022-12-27 22:45:00|4159.2|4150.2|4159.1|4150.1|4159.5|4150.5|4159.1|4150.1|0
1672181400000|2022-12-27 22:50:00|4159.2|4150.2|4159.7|4150.7|4159.7|4150.7|4159.1|4150.1|0
1672181700000|2022-12-27 22:55:00|4159.8|4150.8|4159.5|4150.5|4159.8|4150.8|4159.5|4150.5|0
1672182000000|2022-12-27 23:00:00|4159.6|4150.6|4159.5|4150.5|4160.4|4151.4|4158.3|4149.3|0
1672182300000|2022-12-27 23:05:00|4159.6|4150.6|4159.7|4150.7|4160.4|4151.4|4159.5|4150.5|0
1672182600000|2022-12-27 23:10:00|4159.8|4150.8|4160.6|4151.6|4160.6|4151.6|4159.8|4150.8|0
1672182900000|2022-12-27 23:15:00|4160.8|4151.8|4162.2|4153.2|4162.4|4153.4|4160.8|4151.8|0
1672183200000|2022-12-27 23:20:00|4162.1|4153.1|4162|4153|4162.4|4153.4|4161.6|4152.6|0
1672183500000|2022-12-27 23:25:00|4161.8|4152.8|4161.4|4152.4|4162|4153|4161.1|4152.1|0
1672183800000|2022-12-27 23:30:00|4161.5|4152.5|4161.9|4152.9|4162.9|4153.9|4161.5|4152.5|0
1672184100000|2022-12-27 23:35:00|4162.1|4153.1|4160.6|4151.6|4162.1|4153.1|4160.4|4151.4|0
1672184400000|2022-12-27 23:40:00|4160.8|4151.8|4159.6|4150.6|4161.7|4152.7|4159.6|4150.6|0
1672184700000|2022-12-27 23:45:00|4159.7|4150.7|4159.6|4150.6|4160|4151|4159.1|4150.1|0
1672185000000|2022-12-27 23:50:00|4159.4|4150.4|4160.8|4151.8|4161.4|4152.4|4159.3|4150.3|0
1672185300000|2022-12-27 23:55:00|4161|4152|4161.7|4152.7|4161.9|4152.9|4160.4|4151.4|0
1672185600000|2022-12-28 00:00:00|4162.7|4153.7|4163.8|4154.8|4164.5|4155.5|4162.3|4153.3|0
1672185900000|2022-12-28 00:05:00|4163.6|4154.6|4160.8|4151.8|4163.6|4154.6|4160.2|4151.2|0
1672186200000|2022-12-28 00:10:00|4160.9|4151.9|4161.6|4152.6|4161.6|4152.6|4160.6|4151.6|0
1672186500000|2022-12-28 00:15:00|4161.4|4152.4|4162.5|4153.5|4162.7|4153.7|4159.1|4150.1|0
1672186800000|2022-12-28 00:20:00|4162.6|4153.6|4160.9|4151.9|4163.2|4154.2|4160.8|4151.8|0
1672187100000|2022-12-28 00:25:00|4160.7|4151.7|4161.4|4152.4|4161.5|4152.5|4160.7|4151.7|0
1672187400000|2022-12-28 00:30:00|4161.3|4152.3|4160.4|4151.4|4161.8|4152.8|4159.1|4150.1|0
1672187700000|2022-12-28 00:35:00|4160.2|4151.2|4161.8|4152.8|4161.8|4152.8|4160|4151|0
1672188000000|2022-12-28 00:40:00|4161.9|4152.9|4161.9|4152.9|4162.3|4153.3|4161.2|4152.2|0
1672188300000|2022-12-28 00:45:00|4161.8|4152.8|4160.5|4151.5|4161.8|4152.8|4160.1|4151.1|0
1672188600000|2022-12-28 00:50:00|4160.3|4151.3|4156.6|4147.6|4160.3|4151.3|4155.5|4146.5|0
1672188900000|2022-12-28 00:55:00|4156.7|4147.7|4155.8|4146.8|4156.8|4147.8|4155.7|4146.7|0
1672189200000|2022-12-28 01:00:00|4155.7|4146.7|4152.3|4143.3|4156|4147|4151.6|4142.6|0
1672189500000|2022-12-28 01:05:00|4152.1|4143.1|4159.7|4150.7|4159.9|4150.9|4149.5|4140.5|0
1672189800000|2022-12-28 01:10:00|4159.9|4150.9|4165.4|4156.4|4165.9|4156.9|4159.4|4150.4|0
1672190100000|2022-12-28 01:15:00|4166.1|4157.1|4173|4169|4213|4209|4153|4149|1636
1672190400000|2022-12-28 01:20:00|4172.5|4168.5|4171|4167|4178.5|4174.5|4166|4162|588
1672190700000|2022-12-28 01:25:00|4170.5|4166.5|4186|4182|4186.5|4182.5|4169|4165|1519
1672191000000|2022-12-28 01:30:00|4185.5|4181.5|4210.5|4206.5|4222.5|4218.5|4183.5|4179.5|3190
1672191300000|2022-12-28 01:35:00|4211|4207|4203.5|4199.5|4216.5|4212.5|4198.5|4194.5|8266
1672191600000|2022-12-28 01:40:00|4203|4199|4201|4197|4206.5|4202.5|4185|4181|2184
1672191900000|2022-12-28 01:45:00|4200.5|4196.5|4208|4204|4208|4204|4190.5|4186.5|1515
1672192200000|2022-12-28 01:50:00|4207.5|4203.5|4197.5|4193.5|4211.5|4207.5|4192.5|4188.5|3579
1672192500000|2022-12-28 01:55:00|4196.5|4192.5|4209.5|4205.5|4215.5|4211.5|4194.5|4190.5|2778
1672192800000|2022-12-28 02:00:00|4210|4206|4237|4233|4239|4235|4210|4206|5969
1672193100000|2022-12-28 02:05:00|4236.5|4232.5|4228.5|4224.5|4243.5|4239.5|4227.5|4223.5|1691
1672193400000|2022-12-28 02:10:00|4228|4224|4226.5|4222.5|4229.5|4225.5|4217.5|4213.5|1597
1672193700000|2022-12-28 02:15:00|4227.5|4223.5|4241|4237|4241.5|4237.5|4227|4223|6708
1672194000000|2022-12-28 02:20:00|4240.5|4236.5|4234.5|4230.5|4246.5|4242.5|4233.5|4229.5|1716
1672194300000|2022-12-28 02:25:00|4234|4230|4239.5|4235.5|4241.5|4237.5|4232.5|4228.5|991
1672194600000|2022-12-28 02:30:00|4240.5|4236.5|4236|4232|4246.5|4242.5|4235.5|4231.5|1526
1672194900000|2022-12-28 02:35:00|4236.5|4232.5|4226.5|4222.5|4237.5|4233.5|4226.5|4222.5|657
1672195200000|2022-12-28 02:40:00|4225.5|4221.5|4231.5|4227.5|4233.5|4229.5|4224.5|4220.5|987
1672195500000|2022-12-28 02:45:00|4232|4228|4232.5|4228.5|4236.5|4232.5|4226.5|4222.5|1567
1672195800000|2022-12-28 02:50:00|4232|4228|4234.5|4230.5|4241.5|4237.5|4228.5|4224.5|1170
1672196100000|2022-12-28 02:55:00|4234|4230|4235.5|4231.5|4239.5|4235.5|4232.5|4228.5|4023
1672196400000|2022-12-28 03:00:00|4236|4232|4239.5|4235.5|4242.5|4238.5|4234.5|4230.5|2209
1672196700000|2022-12-28 03:05:00|4240.5|4236.5|4248.5|4244.5|4249|4245|4240.5|4236.5|2221
1672197000000|2022-12-28 03:10:00|4249.5|4245.5|4251.5|4247.5|4252|4248|4244|4240|1320
1672197300000|2022-12-28 03:15:00|4253.5|4249.5|4256.5|4252.5|4256.5|4252.5|4249.5|4245.5|1353
1672197600000|2022-12-28 03:20:00|4257.5|4253.5|4267.5|4263.5|4269.5|4265.5|4255.5|4251.5|969
1672197900000|2022-12-28 03:25:00|4266.5|4262.5|4255.5|4251.5|4267.5|4263.5|4255.5|4251.5|937
1672198200000|2022-12-28 03:30:00|4256|4252|4254.5|4250.5|4256.5|4252.5|4252.5|4248.5|595
1672198500000|2022-12-28 03:35:00|4254|4250|4251.5|4247.5|4261.5|4257.5|4251|4247|316
1672198800000|2022-12-28 03:40:00|4251|4247|4251.5|4247.5|4251.5|4247.5|4245.5|4241.5|468
1672199100000|2022-12-28 03:45:00|4252|4248|4247.5|4243.5|4254.5|4250.5|4246.5|4242.5|547
1672199400000|2022-12-28 03:50:00|4248.5|4244.5|4242.5|4238.5|4248.5|4244.5|4240|4236|404
1672199700000|2022-12-28 03:55:00|4243|4239|4241.5|4237.5|4246.5|4242.5|4241.5|4237.5|821
1672200000000|2022-12-28 04:00:00|4247.4|4238.4|4248.1|4239.1|4248.8|4239.8|4247.4|4238.4|0
1672200300000|2022-12-28 04:05:00|4248|4239|4247.1|4238.1|4248.1|4239.1|4247.1|4238.1|0
1672200600000|2022-12-28 04:10:00|4247.3|4238.3|4247.3|4238.3|4247.6|4238.6|4246.9|4237.9|0
1672200900000|2022-12-28 04:15:00|4247.1|4238.1|4247.9|4238.9|4248.4|4239.4|4247.1|4238.1|0
1672201200000|2022-12-28 04:20:00|4247.8|4238.8|4247.7|4238.7|4248.4|4239.4|4247.7|4238.7|0
1672201500000|2022-12-28 04:25:00|4247.8|4238.8|4248.2|4239.2|4248.2|4239.2|4247.7|4238.7|0
1672201800000|2022-12-28 04:30:00|4248.4|4239.4|4248.2|4239.2|4248.4|4239.4|4247.3|4238.3|0
1672202100000|2022-12-28 04:35:00|4248|4239|4246.9|4237.9|4248.1|4239.1|4246.5|4237.5|0
1672202400000|2022-12-28 04:40:00|4246.7|4237.7|4247.6|4238.6|4247.8|4238.8|4246.5|4237.5|0
1672202700000|2022-12-28 04:45:00|4247.8|4238.8|4248|4239|4248.7|4239.7|4247.8|4238.8|0
1672203000000|2022-12-28 04:50:00|4247.9|4238.9|4248.2|4239.2|4248.4|4239.4|4247.8|4238.8|0
1672203300000|2022-12-28 04:55:00|4248.3|4239.3|4248.2|4239.2|4248.9|4239.9|4248|4239|0
1672203600000|2022-12-28 05:00:00|4248.6|4239.6|4233.5|4229.5|4249.5|4245.5|4231.5|4227.5|898
1672203900000|2022-12-28 05:05:00|4233|4229|4230|4226|4236.5|4232.5|4229|4225|769
1672204200000|2022-12-28 05:10:00|4229.5|4225.5|4223.5|4219.5|4230.5|4226.5|4219.5|4215.5|823
1672204500000|2022-12-28 05:15:00|4222.5|4218.5|4205.5|4201.5|4223.5|4219.5|4205.5|4201.5|1263
1672204800000|2022-12-28 05:20:00|4204.5|4200.5|4222.5|4218.5|4223.5|4219.5|4201.5|4197.5|1645
1672205100000|2022-12-28 05:25:00|4223|4219|4216.5|4212.5|4224.5|4220.5|4211.5|4207.5|837
1672205400000|2022-12-28 05:30:00|4217.5|4213.5|4200.5|4196.5|4217.5|4213.5|4197|4193|1308
1672205700000|2022-12-28 05:35:00|4201|4197|4195.5|4191.5|4207.5|4203.5|4195|4191|933
1672206000000|2022-12-28 05:40:00|4196|4192|4200.5|4196.5|4205.5|4201.5|4188.5|4184.5|2103
1672206300000|2022-12-28 05:45:00|4200|4196|4199|4195|4202.5|4198.5|4192.5|4188.5|945
1672206600000|2022-12-28 05:50:00|4199.5|4195.5|4202.5|4198.5|4204|4200|4194.5|4190.5|408
1672206900000|2022-12-28 05:55:00|4203|4199|4200|4196|4203.5|4199.5|4195.5|4191.5|2332
1672207200000|2022-12-28 06:00:00|4201|4197|4204.5|4200.5|4206|4202|4196|4192|1194
1672207500000|2022-12-28 06:05:00|4204|4200|4197.5|4193.5|4207|4203|4193|4189|243
1672207800000|2022-12-28 06:10:00|4197|4193|4188.5|4184.5|4200.5|4196.5|4188|4184|352
1672208100000|2022-12-28 06:15:00|4187.5|4183.5|4190.5|4186.5|4196.5|4192.5|4187.5|4183.5|543
1672208400000|2022-12-28 06:20:00|4189.5|4185.5|4190.5|4186.5|4194.5|4190.5|4186|4182|667
1672208700000|2022-12-28 06:25:00|4189.5|4185.5|4191|4187|4195.5|4191.5|4186|4182|367
1672209000000|2022-12-28 06:30:00|4190.5|4186.5|4184.5|4180.5|4191|4187|4182.5|4178.5|505
1672209300000|2022-12-28 06:35:00|4185.5|4181.5|4192.5|4188.5|4192.5|4188.5|4184.5|4180.5|466
1672209600000|2022-12-28 06:40:00|4193.5|4189.5|4192.5|4188.5|4196|4192|4187.5|4183.5|386
1672209900000|2022-12-28 06:45:00|4193.5|4189.5|4197.5|4193.5|4198.5|4194.5|4190|4186|299
1672210200000|2022-12-28 06:50:00|4198.5|4194.5|4193.5|4189.5|4200|4196|4192.5|4188.5|492
1672210500000|2022-12-28 06:55:00|4194.5|4190.5|4195|4191|4196|4192|4190.5|4186.5|375
1672210800000|2022-12-28 07:00:00|4195.5|4191.5|4189.5|4185.5|4196|4192|4185.5|4181.5|155
1672211100000|2022-12-28 07:05:00|4188.5|4184.5|4195|4191|4196|4192|4187.5|4183.5|242
1672211400000|2022-12-28 07:10:00|4195.5|4191.5|4193.5|4189.5|4197.5|4193.5|4193|4189|701
1672211700000|2022-12-28 07:15:00|4194|4190|4202|4198|4205|4201|4193.5|4189.5|534
1672212000000|2022-12-28 07:20:00|4202.5|4198.5|4200|4196|4202.5|4198.5|4191.5|4187.5|244
1672212300000|2022-12-28 07:25:00|4200.5|4196.5|4190.5|4186.5|4201.5|4197.5|4190.5|4186.5|259
1672212600000|2022-12-28 07:30:00|4191|4187|4197.5|4193.5|4197.5|4193.5|4190.5|4186.5|182
1672212900000|2022-12-28 07:35:00|4199|4195|4207.5|4203.5|4215|4211|4198.5|4194.5|498
1672213200000|2022-12-28 07:40:00|4207|4203|4198|4194|4208.5|4204.5|4196|4192|325
1672213500000|2022-12-28 07:45:00|4198.5|4194.5|4209.5|4205.5|4209.5|4205.5|4198|4194|244
1672213800000|2022-12-28 07:50:00|4209|4205|4207.5|4203.5|4210.5|4206.5|4202|4198|306
1672214100000|2022-12-28 07:55:00|4208|4204|4210|4206|4210|4206|4203.5|4199.5|1521
1672214400000|2022-12-28 08:00:00|4209|4205|4220|4216|4220.5|4216.5|4206|4202|701
1672214700000|2022-12-28 08:05:00|4220.5|4216.5|4223.5|4219.5|4224|4220|4218|4214|694
1672215000000|2022-12-28 08:10:00|4224|4220|4221.5|4217.5|4227.5|4223.5|4220.5|4216.5|836
1672215300000|2022-12-28 08:15:00|4223|4219|4235.5|4231.5|4235.5|4231.5|4221.5|4217.5|1078
1672215600000|2022-12-28 08:20:00|4236|4232|4235.5|4231.5|4241.5|4237.5|4234.5|4230.5|624
1672215900000|2022-12-28 08:25:00|4236|4232|4245.5|4241.5|4246|4242|4231.5|4227.5|831
1672216200000|2022-12-28 08:30:00|4247.4|4238.4|4246|4237|4247.9|4238.9|4245.1|4236.1|0
1672216500000|2022-12-28 08:35:00|4246.1|4237.1|4245|4236|4246.5|4237.5|4244.6|4235.6|0
1672216800000|2022-12-28 08:40:00|4244.9|4235.9|4243.1|4234.1|4245.6|4236.6|4242.9|4233.9|0
1672217100000|2022-12-28 08:45:00|4243.3|4234.3|4242|4233|4243.7|4234.7|4241.6|4232.6|0
1672217400000|2022-12-28 08:50:00|4241.9|4232.9|4241.5|4232.5|4242.7|4233.7|4241.2|4232.2|0
1672217700000|2022-12-28 08:55:00|4241.6|4232.6|4239.5|4230.5|4241.9|4232.9|4239.5|4230.5|0
1672218000000|2022-12-28 09:00:00|4239.3|4230.3|4239.4|4230.4|4240.8|4231.8|4238.7|4229.7|0
1672218300000|2022-12-28 09:05:00|4239.3|4230.3|4237.5|4228.5|4239.7|4230.7|4237.3|4228.3|0
1672218600000|2022-12-28 09:10:00|4237.4|4228.4|4228.6|4219.6|4237.5|4228.5|4228.6|4219.6|0
1672218900000|2022-12-28 09:15:00|4228.7|4219.7|4232.5|4226.5|4237.5|4231.5|4228.6|4219.6|15
1672219200000|2022-12-28 09:20:00|4233|4227|4226|4220|4233|4227|4225.5|4219.5|29
1672219500000|2022-12-28 09:25:00|4226.5|4220.5|4220|4214|4226.5|4220.5|4220|4214|33
1672219800000|2022-12-28 09:30:00|4220.5|4214.5|4224.5|4218.5|4225|4219|4220.5|4214.5|6
1672220100000|2022-12-28 09:35:00|4224|4218|4226|4220|4226.5|4220.5|4224|4218|2
1672220400000|2022-12-28 09:40:00|4225.5|4219.5|4222.5|4216.5|4225.5|4219.5|4221.5|4215.5|6
1672220700000|2022-12-28 09:45:00|4223|4217|4223|4217|4223.5|4217.5|4222.5|4216.5|3
1672221000000|2022-12-28 09:50:00|4222.5|4216.5|4225.5|4219.5|4228|4222|4222.5|4216.5|58
1672221600000|2022-12-28 10:00:00|4226|4220|4228|4222|4230|4224|4225.5|4219.5|0
1672221900000|2022-12-28 10:05:00|4228.5|4222.5|4229|4223|4231|4225|4228.5|4222.5|0
1672222200000|2022-12-28 10:10:00|4229.5|4223.5|4232.5|4226.5|4232.5|4226.5|4228|4222|2
1672222500000|2022-12-28 10:15:00|4234|4225|4234|4223|4234|4227|4234|4223|8
1672222800000|2022-12-28 10:20:00|4235|4224|4232|4225|4235|4225|4232|4224|1
1672223100000|2022-12-28 10:25:00|4233|4223|4233|4225|4234|4225|4232|4223|27
1672223400000|2022-12-28 10:30:00|4234||4235||4235||4234||76
1672223700000|2022-12-28 10:35:00|||||||||1
1672224000000|2022-12-28 10:40:00|4233|4226|4235|4226|4235|4226|4233|4226|1
1672224300000|2022-12-28 10:45:00|4236|4227|4236|4228|4236|4229|4236|4227|6
1672224600000|2022-12-28 10:50:00|4235|4227|4239|4230|4239|4231|4235|4227|6
1672224900000|2022-12-28 10:55:00|4238|4231|4241|4233|4242|4233|4238|4231|8
1672225200000|2022-12-28 11:00:00|4242|4234|4242|4234|4244|4236|4241|4234|14
1672225500000|2022-12-28 11:05:00|4243|4235|4240|4231|4243|4235|4240|4231|2
1672225800000|2022-12-28 11:10:00|4239|4232|4239|4231|4239|4233|4238|4231|7
1672226100000|2022-12-28 11:15:00|4240|4233|4236|4226|4240|4233|4235|4226|9
1672226400000|2022-12-28 11:20:00|4235|4227|4235|4228|4236|4228|4234|4225|7
1672226700000|2022-12-28 11:25:00|4236|4227|4233|4225|4236|4228|4233|4225|3
1672227000000|2022-12-28 11:30:00|4234|4227|4234|4224|4237|4228|4232|4224|6
1672227300000|2022-12-28 11:35:00|4236|4225|4234|4225|4236|4226|4234|4224|0
1672227600000|2022-12-28 11:40:00|4233|4226|4235|4227|4235|4228|4233|4224|0
1672227900000|2022-12-28 11:45:00|4237|4228|4236|4228|4237|4229|4234|4227|1
1672228200000|2022-12-28 11:50:00|4235|4227|4237|4229|4237|4229|4234|4226|1
1672228500000|2022-12-28 11:55:00|4238|4230|4237|4229|4238|4230|4236|4229|4
1672228800000|2022-12-28 12:00:00|4236|4230|4236|4229|4238|4230|4236|4229|1
1672229100000|2022-12-28 12:05:00|4238|4230|4238|4229|4238|4230|4236|4229|4
1672229400000|2022-12-28 12:10:00|4237|4230|4237|4230|4238|4230|4236|4230|0
1672229700000|2022-12-28 12:15:00|4238||4237||4238||4237||0
1672230000000|2022-12-28 12:20:00|4238|4229|4238|4231|4238|4231|4236|4229|2
1672230300000|2022-12-28 12:25:00|4239|4230|4239|4232|4239|4232|4239|4230|7
1672230600000|2022-12-28 12:30:00|4240|4233|4241|4233|4243|4235|4240|4233|3
1672230900000|2022-12-28 12:35:00|4242|4234|4241|4234|4242|4235|4240|4233|4
1672231200000|2022-12-28 12:40:00|4240|4232|4241|4233|4242|4234|4240|4232|6
1672231500000|2022-12-28 12:45:00|4242|4232|4243|4234|4244|4236|4241|4232|2
1672231800000|2022-12-28 12:50:00|4242|4233|4241|4234|4242|4234|4241|4232|7
1672232100000|2022-12-28 12:55:00|4242|4235|4244|4234|4244|4235|4241|4234|8
1672232400000|2022-12-28 13:00:00|4243|4235|4242|4233|4243|4236|4242|4233|1
1672232700000|2022-12-28 13:05:00|4241|4234|4242|4233|4242|4234|4240|4232|2
1672233000000|2022-12-28 13:10:00||4232||4232||4233||4232|0
1672233300000|2022-12-28 13:15:00|4240|4233|4238|4230|4241|4233|4238|4230|2
1672233600000|2022-12-28 13:20:00|4237|4229|4238|4229|4244|4236|4236|4229|16
1672233900000|2022-12-28 13:25:00|4237|4230|4236|4229|4238|4231|4236|4229|2
1672234200000|2022-12-28 13:30:00|4237|4227|4233|4225|4237|4228|4231|4224|7
1672234500000|2022-12-28 13:35:00|4234|4226|4234|4226|4234|4227|4233|4225|4
1672234800000|2022-12-28 13:40:00|4233|4224|4226|4218|4233|4224|4224|4217|16
1672235100000|2022-12-28 13:45:00|4228|4219|4226|4217|4228|4220|4225|4217|4
1672235400000|2022-12-28 13:50:00|4225|4216|4226|4217|4226|4218|4223|4215|15
1672235700000|2022-12-28 13:55:00|4227|4218|4228|4222|4229|4222|4226|4218|11
1672236000000|2022-12-28 14:00:00|4228.5|4222.5|4229|4223|4230|4224|4228|4222|2
1672236300000|2022-12-28 14:05:00|4229.5|4223.5|4229|4223|4229.5|4223.5|4227.5|4221.5|2
1672236600000|2022-12-28 14:10:00|4227.5|4221.5|4227|4221|4229|4223|4224.5|4218.5|7
1672236900000|2022-12-28 14:15:00|4226.5|4220.5|4225.5|4219.5|4227.5|4221.5|4225.5|4219.5|2
1672237200000|2022-12-28 14:20:00|4225|4219|4222|4216|4225|4219|4221.5|4215.5|9
1672237500000|2022-12-28 14:25:00|4221.5|4215.5|4211|4205|4221.5|4215.5|4211|4205|31
1672237800000|2022-12-28 14:30:00|4207|4201|4204.5|4198.5|4227.5|4221.5|4194.5|4188.5|170
1672238100000|2022-12-28 14:35:00|4209|4203|4196.5|4190.5|4213.5|4207.5|4196.5|4190.5|103
1672238400000|2022-12-28 14:40:00|4197|4191|4195.5|4189.5|4209|4203|4195.5|4189.5|103
1672238700000|2022-12-28 14:45:00|4196|4190|4192.5|4186.5|4196|4190|4184|4178|125
1672239000000|2022-12-28 14:50:00|4193|4187|4189.5|4183.5|4193|4187|4181|4175|64
1672239300000|2022-12-28 14:55:00|4190|4184|4182|4176|4194.5|4188.5|4180.5|4174.5|79
1672239600000|2022-12-28 15:00:00|4183|4177|4174.5|4168.5|4188|4182|4173.5|4167.5|91
1672239900000|2022-12-28 15:05:00|4174|4168|4171.5|4165.5|4177.5|4171.5|4160.5|4154.5|68
1672240200000|2022-12-28 15:10:00|4171|4165|4164|4158|4173|4167|4162.5|4156.5|37
1672240500000|2022-12-28 15:15:00|4164.5|4158.5|4158|4152|4165|4159|4155.5|4149.5|121
1672240800000|2022-12-28 15:20:00|4159|4153|4154.5|4148.5|4162|4156|4154.5|4148.5|92
1672241100000|2022-12-28 15:25:00|4154|4148|4141|4135|4154.5|4148.5|4138.5|4132.5|134
1672241400000|2022-12-28 15:30:00|4140.5|4134.5|4127.5|4121.5|4142.5|4136.5|4127.5|4121.5|111
1672241700000|2022-12-28 15:35:00|4126|4120|4122.5|4116.5|4127|4121|4117.5|4111.5|97
1672242000000|2022-12-28 15:40:00|4123.5|4117.5|4132.5|4126.5|4134.5|4128.5|4123|4117|68
1672242300000|2022-12-28 15:45:00|4130|4124|4123|4117|4131.5|4125.5|4121|4115|82
1672242600000|2022-12-28 15:50:00|4122|4116|4124.5|4118.5|4132|4126|4120|4114|76
1672242900000|2022-12-28 15:55:00|4124|4118|4107|4101|4124|4118|4105.5|4099.5|65
1672243200000|2022-12-28 16:00:00|4107.5|4101.5|4113|4107|4113.5|4107.5|4107|4101|28
1672243500000|2022-12-28 16:05:00|4113.5|4107.5|4111|4105|4115|4109|4109|4103|13
1672243800000|2022-12-28 16:10:00|4110|4104|4105.5|4099.5|4113.5|4107.5|4105|4099|32
1672244100000|2022-12-28 16:15:00|4106|4100|4108|4102|4108|4102|4100|4094|51
1672244400000|2022-12-28 16:20:00|4107.5|4101.5|4113|4107|4113.5|4107.5|4106.5|4100.5|82
1672244700000|2022-12-28 16:25:00|4111|4105|4102|4096|4111|4105|4099.5|4093.5|52
1672245000000|2022-12-28 16:30:00|4102.5|4096.5|4101.5|4095.5|4105|4099|4100|4094|30
1672245300000|2022-12-28 16:35:00|4102|4096|4098.5|4092.5|4107|4101|4096|4090|31
1672245600000|2022-12-28 16:40:00|4097.5|4091.5|4110.5|4104.5|4113.5|4107.5|4097.5|4091.5|33
1672245900000|2022-12-28 16:45:00|4110|4104|4100|4094|4110|4104|4100|4094|13
1672246200000|2022-12-28 16:50:00|4100.5|4094.5|4112.5|4106.5|4113|4107|4100|4094|12
1672246500000|2022-12-28 16:55:00|4113|4107|4116|4110|4118|4112|4113|4107|12
1672246800000|2022-12-28 17:00:00|4115.5|4109.5|4109|4103|4117.5|4111.5|4109|4103|3
1672247100000|2022-12-28 17:05:00|4110|4104|4118.5|4112.5|4118.5|4112.5|4108|4102|7
1672247400000|2022-12-28 17:10:00|4119|4113|4113|4107|4121|4115|4111.5|4105.5|11
1672247700000|2022-12-28 17:15:00|4112.5|4106.5|4111|4105|4116|4110|4107.5|4101.5|17
1672248000000|2022-12-28 17:20:00|4110.5|4104.5|4113.5|4107.5|4113.5|4107.5|4109|4103|8
1672248300000|2022-12-28 17:25:00|4113|4107|4119.5|4113.5|4120|4114|4112|4106|6
1672248600000|2022-12-28 17:30:00|4119|4113|4120|4114|4120.5|4114.5|4117|4111|74
1672248900000|2022-12-28 17:35:00|4119.5|4113.5|4122|4116|4122.5|4116.5|4118.5|4112.5|6
1672249200000|2022-12-28 17:40:00|4121.5|4115.5|4123.5|4117.5|4125.5|4119.5|4121.5|4115.5|10
1672249500000|2022-12-28 17:45:00|4123|4117|4125|4119|4125|4119|4122.5|4116.5|15
1672249800000|2022-12-28 17:50:00|4124.5|4118.5|4131.5|4125.5|4131.5|4125.5|4124.5|4118.5|41
1672250100000|2022-12-28 17:55:00|4131|4125|4135.5|4129.5|4135.5|4129.5|4131|4125|19
1672250400000|2022-12-28 18:00:00|4137.5|4131.5|4139|4133|4142|4136|4136|4130|34
1672250700000|2022-12-28 18:05:00|4139.5|4133.5|4136.5|4130.5|4139.5|4133.5|4135|4129|15
1672251000000|2022-12-28 18:10:00|4137|4131|4136.5|4130.5|4140.5|4134.5|4135|4129|25
1672251300000|2022-12-28 18:15:00|4137|4131|4133.5|4127.5|4140.5|4134.5|4131|4125|23
1672251600000|2022-12-28 18:20:00|4134.5|4128.5|4130|4124|4134.5|4128.5|4126|4120|26
1672251900000|2022-12-28 18:25:00|4130.5|4124.5|4126.5|4120.5|4135.5|4129.5|4124.5|4118.5|56
1672252200000|2022-12-28 18:30:00|4125|4119|4121.5|4115.5|4127.5|4121.5|4121.5|4115.5|9
1672252500000|2022-12-28 18:35:00|4121|4115|4118.5|4112.5|4121.5|4115.5|4117|4111|38
1672252800000|2022-12-28 18:40:00|4119|4113|4124.5|4118.5|4125.5|4119.5|4119|4113|18
1672253100000|2022-12-28 18:45:00|4124|4118|4122.5|4116.5|4126.5|4120.5|4118.5|4112.5|4
1672253400000|2022-12-28 18:50:00|4123|4117|4115.5|4109.5|4125.5|4119.5|4115.5|4109.5|29
1672253700000|2022-12-28 18:55:00|4115|4109|4119.4|4110.4|4120|4114|4114|4108|20
1672254000000|2022-12-28 19:00:00|4119.5|4110.5|4118.8|4109.8|4121.4|4112.4|4118.7|4109.7|0
1672254300000|2022-12-28 19:05:00|4118.7|4109.7|4115.7|4106.7|4119.6|4110.6|4115.5|4106.5|0
1672254600000|2022-12-28 19:10:00|4115.8|4106.8|4118|4109|4118|4109|4114.7|4105.7|0
1672254900000|2022-12-28 19:15:00|4117.9|4108.9|4117|4108|4117.9|4108.9|4115.7|4106.7|0
1672255200000|2022-12-28 19:20:00|4116.9|4107.9|4114.5|4105.5|4117.1|4108.1|4111.6|4102.6|0
1672255500000|2022-12-28 19:25:00|4114.6|4105.6|4113.8|4104.8|4114.8|4105.8|4112.5|4103.5|0
1672255800000|2022-12-28 19:30:00|4113.7|4104.7|4109.4|4100.4|4113.8|4104.8|4109.3|4100.3|0
1672256100000|2022-12-28 19:35:00|4109.5|4100.5|4109.6|4100.6|4109.7|4100.7|4107.4|4098.4|0
1672256400000|2022-12-28 19:40:00|4109.7|4100.7|4115.5|4106.5|4116.7|4107.7|4109.6|4100.6|0
1672256700000|2022-12-28 19:45:00|4115.6|4106.6|4115.7|4106.7|4118|4109|4115.5|4106.5|0
1672257000000|2022-12-28 19:50:00|4115.6|4106.6|4113.8|4104.8|4115.6|4106.6|4113.1|4104.1|0
1672257300000|2022-12-28 19:55:00|4113.9|4104.9|4112.9|4103.9|4114.5|4105.5|4112.2|4103.2|0
1672257600000|2022-12-28 20:00:00|4112.8|4103.8|4107.6|4098.6|4113|4104|4107|4098|0
1672257900000|2022-12-28 20:05:00|4107.5|4098.5|4106.4|4097.4|4108.7|4099.7|4106.3|4097.3|0
1672258200000|2022-12-28 20:10:00|4106.5|4097.5|4102.2|4093.2|4106.9|4097.9|4102.2|4093.2|0
1672258500000|2022-12-28 20:15:00|4102.1|4093.1|4104.9|4095.9|4107.4|4098.4|4100.9|4091.9|0
1672258800000|2022-12-28 20:20:00|4104.8|4095.8|4103.7|4094.7|4105.1|4096.1|4102.8|4093.8|0
1672259100000|2022-12-28 20:25:00|4103.8|4094.8|4106.6|4097.6|4107.2|4098.2|4103.7|4094.7|0
1672259400000|2022-12-28 20:30:00|4106.5|4097.5|4107|4098|4109.5|4100.5|4106.5|4097.5|0
1672259700000|2022-12-28 20:35:00|4107.1|4098.1|4105.2|4096.2|4107.3|4098.3|4103.2|4094.2|0
1672260000000|2022-12-28 20:40:00|4105.3|4096.3|4105.5|4096.5|4108.3|4099.3|4104.8|4095.8|0
1672260300000|2022-12-28 20:45:00|4105|4096|4105.2|4096.2|4106.5|4097.5|4104.3|4095.3|0
1672260600000|2022-12-28 20:50:00|4105.3|4096.3|4104.2|4095.2|4105.9|4096.9|4102.2|4093.2|0
1672260900000|2022-12-28 20:55:00|4104.1|4095.1|4103.8|4094.8|4105.3|4096.3|4100.3|4091.3|0
1672261200000|2022-12-28 21:00:00|4104|4095|4103.1|4094.1|4105.7|4096.7|4102.3|4093.3|0
1672261500000|2022-12-28 21:05:00|4103.3|4094.3|4107.9|4098.9|4107.9|4098.9|4103.3|4094.3|0
1672261800000|2022-12-28 21:10:00|4107.7|4098.7|4107.2|4098.2|4109.1|4100.1|4107|4098|0
1672262100000|2022-12-28 21:15:00|4107.3|4098.3|4107|4098|4108.1|4099.1|4106.8|4097.8|0
1672262400000|2022-12-28 21:20:00|4107.2|4098.2|4106.9|4097.9|4108|4099|4106.3|4097.3|0
1672262700000|2022-12-28 21:25:00|4106.1|4097.1|4106.3|4097.3|4106.5|4097.5|4105.4|4096.4|0
1672263000000|2022-12-28 21:30:00|4106.4|4097.4|4106.3|4097.3|4106.9|4097.9|4105.8|4096.8|0
1672263300000|2022-12-28 21:35:00|4106.4|4097.4|4106.9|4097.9|4107.1|4098.1|4105.6|4096.6|0
1672263600000|2022-12-28 21:40:00|4106.8|4097.8|4107.9|4098.9|4107.9|4098.9|4106.8|4097.8|0
1672263900000|2022-12-28 21:45:00|4108|4099|4108.1|4099.1|4108.4|4099.4|4107.7|4098.7|0
1672264200000|2022-12-28 21:50:00|4107.9|4098.9|4108.1|4099.1|4108.4|4099.4|4107.9|4098.9|0
1672264500000|2022-12-28 21:55:00|4108.3|4099.3|4108.5|4099.5|4108.7|4099.7|4107.9|4098.9|0
1672264800000|2022-12-28 22:00:00|4108.4|4099.4|4108.6|4099.6|4109|4100|4108.4|4099.4|0
1672265100000|2022-12-28 22:05:00|4108.7|4099.7|4108.6|4099.6|4108.7|4099.7|4108.4|4099.4|0
1672265400000|2022-12-28 22:10:00|4108.9|4099.9|4109|4100|4109|4100|4108.6|4099.6|0
1672265700000|2022-12-28 22:15:00|4108.9|4099.9|4108.8|4099.8|4108.9|4099.9|4108.6|4099.6|0
1672266000000|2022-12-28 22:20:00|4108.6|4099.6|4109.3|4100.3|4109.3|4100.3|4108.5|4099.5|0
1672266300000|2022-12-28 22:25:00|4109.5|4100.5|4109.5|4100.5|4109.6|4100.6|4109.5|4100.5|0
1672266600000|2022-12-28 22:30:00|4109.6|4100.6|4109.8|4100.8|4109.8|4100.8|4109.6|4100.6|0
1672267200000|2022-12-28 22:40:00|4110|4101|4110.2|4101.2|4110.2|4101.2|4110|4101|0
1672267500000|2022-12-28 22:45:00|4110.3|4101.3|4110.4|4101.4|4110.7|4101.7|4110.3|4101.3|0
1672267800000|2022-12-28 22:50:00|4110.5|4101.5|4110.3|4101.3|4110.7|4101.7|4110|4101|0
1672268100000|2022-12-28 22:55:00|4110.2|4101.2|4110|4101|4110.2|4101.2|4110|4101|0
1672268400000|2022-12-28 23:00:00|4109.7|4100.7|4110.7|4101.7|4112.4|4103.4|4109.5|4100.5|0
1672268700000|2022-12-28 23:05:00|4110.9|4101.9|4111|4102|4111.1|4102.1|4109.6|4100.6|0
1672269000000|2022-12-28 23:10:00|4111.2|4102.2|4110.4|4101.4|4111.7|4102.7|4110|4101|0
1672269300000|2022-12-28 23:15:00|4110.3|4101.3|4110|4101|4110.3|4101.3|4108.8|4099.8|0
1672269600000|2022-12-28 23:20:00|4109.9|4100.9|4110.1|4101.1|4110.6|4101.6|4109.7|4100.7|0
1672269900000|2022-12-28 23:25:00|4110|4101|4110.8|4101.8|4111.5|4102.5|4109.3|4100.3|0
1672270200000|2022-12-28 23:30:00|4110.7|4101.7|4112.4|4103.4|4112.8|4103.8|4110.6|4101.6|0
1672270500000|2022-12-28 23:35:00|4112.3|4103.3|4112.4|4103.4|4112.8|4103.8|4112.1|4103.1|0
1672270800000|2022-12-28 23:40:00|4112.3|4103.3|4112.6|4103.6|4113.1|4104.1|4112.1|4103.1|0
1672271100000|2022-12-28 23:45:00|4112.4|4103.4|4113.5|4104.5|4114.9|4105.9|4112.4|4103.4|0
1672271400000|2022-12-28 23:50:00|4113.3|4104.3|4114.1|4105.1|4114.5|4105.5|4112.6|4103.6|0
1672271700000|2022-12-28 23:55:00|4114.3|4105.3|4113.9|4104.9|4114.5|4105.5|4113.5|4104.5|0
1672272000000|2022-12-29 00:00:00|4114.1|4105.1|4116.8|4107.8|4117.1|4108.1|4113.9|4104.9|0
1672272300000|2022-12-29 00:05:00|4116.6|4107.6|4116.2|4107.2|4117.1|4108.1|4116.2|4107.2|0
1672272600000|2022-12-29 00:10:00|4116|4107|4113.7|4104.7|4116.2|4107.2|4113.6|4104.6|0
1672272900000|2022-12-29 00:15:00|4113.8|4104.8|4114.4|4105.4|4115.2|4106.2|4110.7|4101.7|0
1672273200000|2022-12-29 00:20:00|4114.6|4105.6|4115.5|4106.5|4115.9|4106.9|4114.4|4105.4|0
1672273500000|2022-12-29 00:25:00|4115.4|4106.4|4113.8|4104.8|4115.8|4106.8|4113.2|4104.2|0
1672273800000|2022-12-29 00:30:00|4113.6|4104.6|4113.1|4104.1|4114.2|4105.2|4113.1|4104.1|0
1672274100000|2022-12-29 00:35:00|4113.3|4104.3|4115.5|4106.5|4115.5|4106.5|4113.3|4104.3|0
1672274400000|2022-12-29 00:40:00|4115.4|4106.4|4115|4106|4115.5|4106.5|4114.4|4105.4|0
1672274700000|2022-12-29 00:45:00|4115.2|4106.2|4116|4107|4116.6|4107.6|4114.8|4105.8|0
1672275000000|2022-12-29 00:50:00|4115.8|4106.8|4115.6|4106.6|4116.3|4107.3|4115.4|4106.4|0
1672275300000|2022-12-29 00:55:00|4115.5|4106.5|4116.8|4107.8|4116.8|4107.8|4115.2|4106.2|0
1672275600000|2022-12-29 01:00:00|4116.9|4107.9|4116.9|4107.9|4117.5|4108.5|4116.6|4107.6|0
1672275900000|2022-12-29 01:05:00|4116.7|4107.7|4114.2|4105.2|4116.7|4107.7|4113.1|4104.1|0
1672276200000|2022-12-29 01:10:00|4114.4|4105.4|4112.6|4103.6|4114.4|4105.4|4111.5|4102.5|0
1672276500000|2022-12-29 01:15:00|4113.1|4104.1|4123.5|4119.5|4123.5|4119.5|4104|4100|1002
1672276800000|2022-12-29 01:20:00|4123|4119|4115.5|4111.5|4128|4124|4115|4111|289
1672277100000|2022-12-29 01:25:00|4116|4112|4117|4113|4121|4117|4107|4103|549
1672277400000|2022-12-29 01:30:00|4117.5|4113.5|4129|4125|4143|4139|4112.5|4108.5|2183
1672277700000|2022-12-29 01:35:00|4128|4124|4128|4124|4157|4153|4124|4120|2790
1672278000000|2022-12-29 01:40:00|4127|4123|4119|4115|4140|4136|4118|4114|4462
1672278300000|2022-12-29 01:45:00|4118.5|4114.5|4101.5|4097.5|4123|4119|4101|4097|1994
1672278600000|2022-12-29 01:50:00|4100|4096|4079|4075|4100|4096|4077.5|4073.5|1933
1672278900000|2022-12-29 01:55:00|4078|4074|4095|4091|4101.5|4097.5|4077.5|4073.5|1386
1672279200000|2022-12-29 02:00:00|4094.5|4090.5|4098|4094|4106|4102|4082|4078|1705
1672279500000|2022-12-29 02:05:00|4097|4093|4091|4087|4099|4095|4090|4086|1385
1672279800000|2022-12-29 02:10:00|4092|4088|4108|4104|4114|4110|4091|4087|1478
1672280100000|2022-12-29 02:15:00|4107.5|4103.5|4111|4107|4124|4120|4106|4102|1150
1672280400000|2022-12-29 02:20:00|4110|4106|4110|4106|4125|4121|4110|4106|970
1672280700000|2022-12-29 02:25:00|4109.5|4105.5|4108|4104|4120|4116|4102.5|4098.5|1219
1672281000000|2022-12-29 02:30:00|4107|4103|4105.5|4101.5|4112.5|4108.5|4101|4097|945
1672281300000|2022-12-29 02:35:00|4105|4101|4102|4098|4110|4106|4097|4093|1019
1672281600000|2022-12-29 02:40:00|4101.5|4097.5|4112|4108|4121|4117|4101|4097|1123
1672281900000|2022-12-29 02:45:00|4111.5|4107.5|4110|4106|4118|4114|4107|4103|1116
1672282200000|2022-12-29 02:50:00|4109|4105|4115|4111|4118|4114|4106|4102|846
1672282500000|2022-12-29 02:55:00|4115.5|4111.5|4121|4117|4125|4121|4113|4109|943
1672282800000|2022-12-29 03:00:00|4120.5|4116.5|4111|4107|4122|4118|4111|4107|1007
1672283100000|2022-12-29 03:05:00|4110.5|4106.5|4116|4112|4127|4123|4110|4106|1156
1672283400000|2022-12-29 03:10:00|4115.5|4111.5|4108|4104|4117|4113|4108|4104|790
1672283700000|2022-12-29 03:15:00|4107|4103|4102|4098|4113|4109|4101|4097|996
1672284000000|2022-12-29 03:20:00|4101|4097|4105|4101|4113|4109|4100|4096|1118
1672284300000|2022-12-29 03:25:00|4104|4100|4105|4101|4113|4109|4104|4100|826
1672284600000|2022-12-29 03:30:00|4105.5|4101.5|4102.5|4098.5|4109|4105|4102|4098|889
1672284900000|2022-12-29 03:35:00|4102|4098|4102|4098|4106|4102|4099|4095|1171
1672285200000|2022-12-29 03:40:00|4100|4096|4101|4097|4105|4101|4100|4096|1073
1672285500000|2022-12-29 03:45:00|4100|4096|4099|4095|4105|4101|4099|4095|665
1672285800000|2022-12-29 03:50:00|4100|4096|4110|4106|4112|4108|4100|4096|757
1672286100000|2022-12-29 03:55:00|4109|4105|4109|4105|4117|4113|4107|4103|698
1672286400000|2022-12-29 04:00:00|4115|4106|4115|4106|4115.2|4106.2|4114.6|4105.6|0
1672286700000|2022-12-29 04:05:00|4115.1|4106.1|4114.6|4105.6|4115.4|4106.4|4114.6|4105.6|0
1672287000000|2022-12-29 04:10:00|4114.8|4105.8|4115|4106|4115.6|4106.6|4114.6|4105.6|0
1672287300000|2022-12-29 04:15:00|4114.9|4105.9|4114.9|4105.9|4115.4|4106.4|4114.5|4105.5|0
1672287600000|2022-12-29 04:20:00|4114.8|4105.8|4114.8|4105.8|4115.2|4106.2|4114.6|4105.6|0
1672287900000|2022-12-29 04:25:00|4114.9|4105.9|4114.8|4105.8|4115.2|4106.2|4114.5|4105.5|0
1672288200000|2022-12-29 04:30:00|4114.7|4105.7|4115.8|4106.8|4115.8|4106.8|4114.3|4105.3|0
1672288500000|2022-12-29 04:35:00|4115.7|4106.7|4115.2|4106.2|4115.8|4106.8|4115|4106|0
1672288800000|2022-12-29 04:40:00|4115.3|4106.3|4115.2|4106.2|4115.4|4106.4|4114.9|4105.9|0
1672289100000|2022-12-29 04:45:00|4115.3|4106.3|4116.5|4107.5|4116.5|4107.5|4115.3|4106.3|0
1672289400000|2022-12-29 04:50:00|4116.7|4107.7|4117.5|4108.5|4117.5|4108.5|4116.7|4107.7|0
1672289700000|2022-12-29 04:55:00|4117.6|4108.6|4117.1|4108.1|4117.6|4108.6|4117.1|4108.1|0
1672290000000|2022-12-29 05:00:00|4117.5|4108.5|4114.5|4110.5|4122|4118|4103.5|4099.5|766
1672290300000|2022-12-29 05:05:00|4114|4110|4117|4113|4128|4124|4114|4110|579
1672290600000|2022-12-29 05:10:00|4118|4114|4117|4113|4129|4125|4117|4113|660
1672290900000|2022-12-29 05:15:00|4116.5|4112.5|4115|4111|4120|4116|4114|4110|452
1672291200000|2022-12-29 05:20:00|4115.5|4111.5|4107.5|4103.5|4120|4116|4107|4103|476
1672291500000|2022-12-29 05:25:00|4108|4104|4108|4104|4115|4111|4104|4100|545
1672291800000|2022-12-29 05:30:00|4107.5|4103.5|4103|4099|4111|4107|4102|4098|679
1672292100000|2022-12-29 05:35:00|4103.5|4099.5|4104|4100|4110|4106|4102|4098|451
1672292400000|2022-12-29 05:40:00|4103|4099|4108|4104|4109|4105|4102|4098|498
1672292700000|2022-12-29 05:45:00|4107.5|4103.5|4107|4103|4116|4112|4107|4103|502
1672293000000|2022-12-29 05:50:00|4107.5|4103.5|4104|4100|4111|4107|4104|4100|418
1672293300000|2022-12-29 05:55:00|4103.5|4099.5|4100|4096|4106|4102|4098|4094|676
1672293600000|2022-12-29 06:00:00|4099.5|4095.5|4103|4099|4108.5|4104.5|4099.5|4095.5|557
1672293900000|2022-12-29 06:05:00|4102|4098|4104|4100|4111|4107|4102|4098|543
1672294200000|2022-12-29 06:10:00|4103.5|4099.5|4110|4106|4113|4109|4103|4099|612
1672294500000|2022-12-29 06:15:00|4110.5|4106.5|4111|4107|4117|4113|4109|4105|463
1672294800000|2022-12-29 06:20:00|4111.5|4107.5|4102|4098|4113|4109|4101|4097|495
1672295100000|2022-12-29 06:25:00|4102.5|4098.5|4101|4097|4107|4103|4101|4097|421
1672295400000|2022-12-29 06:30:00|4102|4098|4105|4101|4108|4104|4101|4097|480
1672295700000|2022-12-29 06:35:00|4104|4100|4103.5|4099.5|4106|4102|4101|4097|576
1672296000000|2022-12-29 06:40:00|4103|4099|4100|4096|4106|4102|4100|4096|566
1672296300000|2022-12-29 06:45:00|4100.5|4096.5|4102|4098|4105|4101|4099|4095|329
1672296600000|2022-12-29 06:50:00|4101.5|4097.5|4102|4098|4107|4103|4101|4097|448
1672296900000|2022-12-29 06:55:00|4101|4097|4098|4094|4104|4100|4098|4094|608
1672297200000|2022-12-29 07:00:00|4097|4093|4093|4089|4100|4096|4093|4089|538
1672297500000|2022-12-29 07:05:00|4092.5|4088.5|4099|4095|4102|4098|4092|4088|441
1672297800000|2022-12-29 07:10:00|4098.5|4094.5|4099|4095|4103|4099|4097|4093|430
1672298100000|2022-12-29 07:15:00|4098|4094|4095|4091|4101|4097|4094|4090|506
1672298400000|2022-12-29 07:20:00|4096|4092|4095.5|4091.5|4099|4095|4094|4090|542
1672298700000|2022-12-29 07:25:00|4095|4091|4091|4087|4095|4091|4090|4086|594
1672299000000|2022-12-29 07:30:00|4092|4088|4088|4084|4094|4090|4087|4083|931
1672299300000|2022-12-29 07:35:00|4087.5|4083.5|4086|4082|4092|4088|4086|4082|958
1672299600000|2022-12-29 07:40:00|4085.5|4081.5|4087|4083|4090|4086|4085|4081|1055
1672299900000|2022-12-29 07:45:00|4088|4084|4091|4087|4094|4090|4086.5|4082.5|903
1672300200000|2022-12-29 07:50:00|4092|4088|4089.5|4085.5|4095|4091|4089|4085|842
1672300500000|2022-12-29 07:55:00|4089|4085|4099|4095|4099|4095|4089|4085|972
1672300800000|2022-12-29 08:00:00|4098.5|4094.5|4099.5|4095.5|4104|4100|4097|4093|900
1672301100000|2022-12-29 08:05:00|4099|4095|4101.5|4097.5|4111|4107|4096.5|4092.5|876
1672301400000|2022-12-29 08:10:00|4102|4098|4107|4103|4110|4106|4102|4098|731
1672301700000|2022-12-29 08:15:00|4106.5|4102.5|4107|4103|4110|4106|4105|4101|719
1672302000000|2022-12-29 08:20:00|4108|4104|4103|4099|4110|4106|4103|4099|636
1672302300000|2022-12-29 08:25:00|4102.5|4098.5|4102|4098|4105|4101|4101|4097|711
1672302600000|2022-12-29 08:30:00|4104.5|4095.5|4102.9|4093.9|4104.5|4095.5|4101.2|4092.2|30
1672302900000|2022-12-29 08:35:00|4102.8|4093.8|4103.3|4094.3|4103.5|4094.5|4102.2|4093.2|0
1672303200000|2022-12-29 08:40:00|4103.4|4094.4|4103.6|4094.6|4104.6|4095.6|4102.6|4093.6|0
1672303500000|2022-12-29 08:45:00|4103.8|4094.8|4104.8|4095.8|4105.3|4096.3|4103.7|4094.7|0
1672303800000|2022-12-29 08:50:00|4105|4096|4106.8|4097.8|4106.8|4097.8|4104.8|4095.8|0
1672304100000|2022-12-29 08:55:00|4106.7|4097.7|4106.4|4097.4|4107.8|4098.8|4106|4097|0
1672304400000|2022-12-29 09:00:00|4106.5|4097.5|4108.8|4099.8|4109.1|4100.1|4106.2|4097.2|0
1672304700000|2022-12-29 09:05:00|4108.6|4099.6|4108.8|4099.8|4109.3|4100.3|4107.8|4098.8|0
1672305000000|2022-12-29 09:10:00|4108.7|4099.7|4108.9|4099.9|4109.6|4100.6|4108.4|4099.4|0
1672305300000|2022-12-29 09:15:00|4109.1|4100.1|4111|4105|4114.5|4108.5|4108.9|4099.9|25
1672305600000|2022-12-29 09:20:00|4111.5|4105.5|4112.5|4106.5|4116|4110|4111|4105|33
1672305900000|2022-12-29 09:25:00|4112|4106|4112|4106|4115|4109|4111.5|4105.5|12
1672306200000|2022-12-29 09:30:00|4111.5|4105.5|4112|4106|4112|4106|4108.5|4102.5|7
1672306500000|2022-12-29 09:35:00|4111|4105|4113|4107|4113|4107|4111|4105|3
1672306800000|2022-12-29 09:40:00|4113.5|4107.5|4111|4105|4114.5|4108.5|4110.5|4104.5|38
1672307100000|2022-12-29 09:45:00|4111.5|4105.5|4113|4107|4113.5|4107.5|4110|4104|23
1672307400000|2022-12-29 09:50:00|4113.5|4107.5|4113.5|4107.5|4116|4110|4108|4102|207
1672307700000|2022-12-29 09:55:00|4113|4107|4114|4108|4115.5|4109.5|4113|4107|20
1672308000000|2022-12-29 10:00:00|4114.5|4108.5|4115|4109|4116|4110|4113|4107|37
1672308300000|2022-12-29 10:05:00|4115.5|4109.5|4120|4114|4120|4114|4114.5|4108.5|36
1672308600000|2022-12-29 10:10:00|4120.5|4114.5|4121|4115|4124|4118|4118.5|4112.5|63
1672308900000|2022-12-29 10:15:00|4121.5|4114.5|4120.5|4113.5|4122.5|4115.5|4120.5|4112.5|55
1672309200000|2022-12-29 10:20:00|4121.5|4114.5|4121.5|4114.5|4121.5|4114.5|4121.5|4114.5|5
1672309500000|2022-12-29 10:25:00|4122.5|4115.5|4124.5|4116.5|4124.5|4117.5|4121.5|4115.5|39
1672309800000|2022-12-29 10:30:00|4123.5|4117.5|4125.5|4117.5|4125.5|4118.5|4121.5|4114.5|48
1672310100000|2022-12-29 10:35:00|4124.5|4116.5|4124.5|4117.5|4125.5|4118.5|4123.5|4116.5|22
1672310400000|2022-12-29 10:40:00|4125.5|4116.5|4122.5|4114.5|4125.5|4116.5|4121.5|4114.5|20
1672310700000|2022-12-29 10:45:00|4121.5|4113.5|4123.5|4115.5|4124.5|4117.5|4121.5|4113.5|1
1672311000000|2022-12-29 10:50:00|4122.5|4114.5|4122.5|4114.5|4122.5|4115.5|4121.5|4114.5|1
1672311300000|2022-12-29 10:55:00|4121.5|4113.5|4122.5|4114.5|4124.5|4117.5|4120.5|4112.5|13
1672311600000|2022-12-29 11:00:00|4123.5|4115.5|4122.5|4115.5|4123.5|4116.5|4121.5|4113.5|9
1672311900000|2022-12-29 11:05:00|4123.5|4114.5|4123.5|4115.5|4123.5|4116.5|4122.5|4114.5|5
1672312200000|2022-12-29 11:10:00|4126.5|4116.5|4125.5|4117.5|4126.5|4119.5|4123.5|4115.5|38
1672312500000|2022-12-29 11:15:00|4124.5|4118.5|4124.5|4116.5|4125.5|4118.5|4123.5|4115.5|1
1672312800000|2022-12-29 11:20:00|4123.5|4115.5|4124.5|4116.5|4124.5|4117.5|4122.5|4115.5|2
1672313100000|2022-12-29 11:25:00|4123.5|4117.5|4124.5|4116.5|4124.5|4117.5|4122.5|4115.5|3
1672313400000|2022-12-29 11:30:00|4123.5|4117.5|4124.5|4116.5|4124.5|4117.5|4123.5|4116.5|0
1672313700000|2022-12-29 11:35:00|4123.5|4117.5|4124.5|4116.5|4124.5|4117.5|4123.5|4116.5|5
1672314000000|2022-12-29 11:40:00|4123.5|4115.5|4123.5|4115.5|4124.5|4116.5|4121.5|4114.5|5
1672314300000|2022-12-29 11:45:00|4124.5|4116.5|4123.5|4115.5|4124.5|4116.5|4121.5|4114.5|3
1672314600000|2022-12-29 11:50:00|4124.5|4116.5|4124.5|4116.5|4124.5|4117.5|4123.5|4115.5|2
1672314900000|2022-12-29 11:55:00|4123.5|4117.5|4122.5|4115.5|4124.5|4117.5|4122.5|4114.5|3
1672315200000|2022-12-29 12:00:00|4123.5|4116.5|4121.5|4114.5|4123.5|4116.5|4121.5|4114.5|4
1672315500000|2022-12-29 12:05:00|4122.5|4115.5|4122.5|4115.5|4124.5|4116.5|4122.5|4114.5|3
1672315800000|2022-12-29 12:10:00|4123.5|4114.5|4124.5|4116.5|4124.5|4116.5|4122.5|4114.5|4
1672316100000|2022-12-29 12:15:00|4123.5|4117.5|4122.5|4114.5|4123.5|4117.5|4121.5|4113.5|2
1672316400000|2022-12-29 12:20:00|4121.5|4115.5|4122.5|4114.5|4122.5|4115.5|4121.5|4113.5|1
1672316700000|2022-12-29 12:25:00|4121.5|4115.5|4122.5|4114.5|4122.5|4115.5|4120.5|4112.5|6
1672317000000|2022-12-29 12:30:00|4121.5|4115.5|4120.5|4112.5|4123.5|4115.5|4119.5|4112.5|12
1672317300000|2022-12-29 12:35:00|4121.5|4113.5|4117.5|4109.5|4121.5|4113.5|4115.5|4108.5|30
1672317600000|2022-12-29 12:40:00|4118.5|4110.5|4117.5|4109.5|4118.5|4110.5|4115.5|4108.5|5
1672317900000|2022-12-29 12:45:00|4118.5|4110.5|4115.5|4108.5|4118.5|4111.5|4115.5|4108.5|6
1672318200000|2022-12-29 12:50:00|4116.5|4109.5|4116.5|4109.5|4117.5|4109.5|4114.5|4107.5|8
1672318500000|2022-12-29 12:55:00|4117.5|4108.5|4118.5|4111.5|4118.5|4111.5|4116.5|4108.5|1
1672318800000|2022-12-29 13:00:00|4119.5|4110.5|4115.5|4108.5|4119.5|4111.5|4115.5|4108.5|6
1672319100000|2022-12-29 13:05:00|4116.5|4109.5|4118.5|4110.5|4119.5|4112.5|4116.5|4109.5|8
1672319400000|2022-12-29 13:10:00|4117.5|4109.5|4118.5|4111.5|4120.5|4113.5|4116.5|4109.5|5
1672319700000|2022-12-29 13:15:00|4117.5|4110.5|4117.5|4110.5|4119.5|4112.5|4116.5|4109.5|7
1672320000000|2022-12-29 13:20:00|4116.5|4109.5|4117.5|4109.5|4119.5|4112.5|4116.5|4108.5|3
1672320300000|2022-12-29 13:25:00|4118.5|4110.5|4117.5|4109.5|4118.5|4110.5|4117.5|4109.5|3
1672320600000|2022-12-29 13:30:00|4118.5|4108.5|4125.5|4117.5|4126.5|4119.5|4117.5|4108.5|29
1672320900000|2022-12-29 13:35:00|4124.5|4116.5|4135.5|4128.5|4136.5|4128.5|4124.5|4116.5|55
1672321200000|2022-12-29 13:40:00|4133.5|4127.5|4131.5|4124.5|4133.5|4128.5|4127.5|4120.5|15
1672321500000|2022-12-29 13:45:00|4132.5|4123.5|4129.5|4121.5|4133.5|4125.5|4129.5|4121.5|21
1672321800000|2022-12-29 13:50:00|4130.5|4122.5|4128.5|4120.5|4131.5|4123.5|4127.5|4120.5|12
1672322100000|2022-12-29 13:55:00|4129.5|4121.5|4130.5|4124.5|4135.5|4128.5|4129.5|4121.5|50
1672322400000|2022-12-29 14:00:00|4131|4125|4133.5|4127.5|4135.5|4129.5|4129.5|4123.5|22
1672322700000|2022-12-29 14:05:00|4133|4127|4129.5|4123.5|4133.5|4127.5|4128.5|4122.5|22
1672323000000|2022-12-29 14:10:00|4129|4123|4128.5|4122.5|4129.5|4123.5|4126.5|4120.5|8
1672323300000|2022-12-29 14:15:00|4129|4123|4129.5|4123.5|4131|4125|4126.5|4120.5|14
1672323600000|2022-12-29 14:20:00|4129|4123|4130.5|4124.5|4131|4125|4128.5|4122.5|6
1672323900000|2022-12-29 14:25:00|4130|4124|4129.5|4123.5|4130|4124|4127.5|4121.5|14
1672324200000|2022-12-29 14:30:00|4130|4124|4114.5|4108.5|4135.5|4129.5|4110.5|4104.5|304
1672324500000|2022-12-29 14:35:00|4114|4108|4126.5|4120.5|4129.5|4123.5|4110.5|4104.5|163
1672324800000|2022-12-29 14:40:00|4127|4121|4163|4157|4171|4165|4127|4121|471
1672325100000|2022-12-29 14:45:00|4162.5|4156.5|4184|4178|4188|4182|4162.5|4156.5|290
1672325400000|2022-12-29 14:50:00|4184.5|4178.5|4178.5|4172.5|4194.5|4188.5|4167.5|4161.5|296
1672325700000|2022-12-29 14:55:00|4179|4173|4167|4161|4186|4180|4164.5|4158.5|164
1672326000000|2022-12-29 15:00:00|4167.5|4161.5|4161|4155|4179|4173|4157.5|4151.5|166
1672326300000|2022-12-29 15:05:00|4161.5|4155.5|4166.5|4160.5|4172|4166|4157|4151|118
1672326600000|2022-12-29 15:10:00|4167|4161|4176.5|4170.5|4177|4171|4166|4160|84
1672326900000|2022-12-29 15:15:00|4177|4171|4177|4171|4180|4174|4169.5|4163.5|80
1672327200000|2022-12-29 15:20:00|4177.5|4171.5|4172.5|4166.5|4183.5|4177.5|4170.5|4164.5|93
1672327500000|2022-12-29 15:25:00|4173|4167|4167.5|4161.5|4175.5|4169.5|4167|4161|69
1672327800000|2022-12-29 15:30:00|4168|4162|4172.5|4166.5|4173.5|4167.5|4160|4154|89
1672328100000|2022-12-29 15:35:00|4172|4166|4175.5|4169.5|4177|4171|4170.5|4164.5|56
1672328400000|2022-12-29 15:40:00|4177|4171|4190.5|4184.5|4190.5|4184.5|4175|4169|85
1672328700000|2022-12-29 15:45:00|4190|4184|4193.5|4187.5|4193.5|4187.5|4185.5|4179.5|45
1672329000000|2022-12-29 15:50:00|4194|4188|4195.5|4189.5|4198|4192|4194|4188|24
1672329300000|2022-12-29 15:55:00|4195|4189|4193|4187|4197|4191|4193|4187|16
1672329600000|2022-12-29 16:00:00|4193.5|4187.5|4200.5|4194.5|4201|4195|4190.5|4184.5|63
1672329900000|2022-12-29 16:05:00|4200|4194|4197.5|4191.5|4201|4195|4197|4191|17
1672330200000|2022-12-29 16:10:00|4197|4191|4194.5|4188.5|4200|4194|4193|4187|70
1672330500000|2022-12-29 16:15:00|4195|4189|4186|4180|4195.5|4189.5|4185.5|4179.5|78
1672330800000|2022-12-29 16:20:00|4186.5|4180.5|4180|4174|4191|4185|4179|4173|68
1672331100000|2022-12-29 16:25:00|4180.5|4174.5|4176.5|4170.5|4184.5|4178.5|4175|4169|48
1672331400000|2022-12-29 16:30:00|4177|4171|4183.5|4177.5|4185|4179|4176.5|4170.5|53
1672331700000|2022-12-29 16:35:00|4183|4177|4182.5|4176.5|4184.5|4178.5|4179.5|4173.5|10
1672332000000|2022-12-29 16:40:00|4183|4177|4182|4176|4185.5|4179.5|4180.5|4174.5|20
1672332300000|2022-12-29 16:45:00|4182.5|4176.5|4184.5|4178.5|4187.5|4181.5|4180.5|4174.5|88
1672332600000|2022-12-29 16:50:00|4185|4179|4186.5|4180.5|4188|4182|4183.5|4177.5|11
1672332900000|2022-12-29 16:55:00|4186|4180|4183.5|4177.5|4186.5|4180.5|4181.5|4175.5|4
1672333200000|2022-12-29 17:00:00|4184|4178|4178|4172|4185.5|4179.5|4177|4171|5
1672333500000|2022-12-29 17:05:00|4178.5|4172.5|4180|4174|4180.5|4174.5|4177.5|4171.5|7
1672333800000|2022-12-29 17:10:00|4179.5|4173.5|4176.5|4170.5|4181|4175|4176.5|4170.5|1
1672334100000|2022-12-29 17:15:00|4176|4170|4182.5|4176.5|4184|4178|4175.5|4169.5|36
1672334400000|2022-12-29 17:20:00|4182|4176|4182|4176|4185|4179|4181.5|4175.5|6
1672334700000|2022-12-29 17:25:00|4182.5|4176.5|4182|4176|4184|4178|4181|4175|8
1672335000000|2022-12-29 17:30:00|4182.5|4176.5|4173.5|4167.5|4183.5|4177.5|4173.5|4167.5|17
1672335300000|2022-12-29 17:35:00|4173|4167|4174.5|4168.5|4175|4169|4170|4164|19
1672335600000|2022-12-29 17:40:00|4175|4169|4177.5|4171.5|4179.5|4173.5|4175|4169|3
1672335900000|2022-12-29 17:45:00|4177|4171|4179|4173|4179|4173|4175.5|4169.5|13
1672336200000|2022-12-29 17:50:00|4180.5|4174.5|4182.5|4176.5|4183.5|4177.5|4178.5|4172.5|9
1672336500000|2022-12-29 17:55:00|4183|4177|4182.5|4176.5|4185|4179|4182.5|4176.5|9
1672336800000|2022-12-29 18:00:00|4182|4176|4180.5|4174.5|4185|4179|4178|4172|8
1672337100000|2022-12-29 18:05:00|4181|4175|4178|4172|4181|4175|4176.5|4170.5|3
1672337400000|2022-12-29 18:10:00|4177.5|4171.5|4179|4173|4180|4174|4177.5|4171.5|2
1672337700000|2022-12-29 18:15:00|4179.5|4173.5|4180|4174|4181|4175|4177.5|4171.5|13
1672338000000|2022-12-29 18:20:00|4180.5|4174.5|4182.5|4176.5|4184|4178|4179|4173|19
1672338300000|2022-12-29 18:25:00|4183|4177|4183|4177|4184|4178|4182.5|4176.5|15
1672338600000|2022-12-29 18:30:00|4183.5|4177.5|4185|4179|4187|4181|4181|4175|13
1672338900000|2022-12-29 18:35:00|4185.5|4179.5|4185.5|4179.5|4186|4180|4182.5|4176.5|2
1672339200000|2022-12-29 18:40:00|4186|4180|4186.5|4180.5|4188|4182|4185|4179|15
1672339500000|2022-12-29 18:45:00|4187|4181|4184.5|4178.5|4187|4181|4182.5|4176.5|1
1672339800000|2022-12-29 18:50:00|4185|4179|4186.5|4180.5|4186.5|4180.5|4183.5|4177.5|5
1672340100000|2022-12-29 18:55:00|4187|4181|4184.8|4175.8|4188|4182|4183|4175.8|15
1672340400000|2022-12-29 19:00:00|4184.9|4175.9|4188.1|4179.1|4188.3|4179.3|4184.9|4175.9|0
1672340700000|2022-12-29 19:05:00|4188.2|4179.2|4187.2|4178.2|4189|4180|4186.9|4177.9|0
1672341000000|2022-12-29 19:10:00|4187.1|4178.1|4185.8|4176.8|4187.8|4178.8|4184.5|4175.5|0
1672341300000|2022-12-29 19:15:00|4185.7|4176.7|4187.1|4178.1|4187.3|4178.3|4184.6|4175.6|0
1672341600000|2022-12-29 19:20:00|4187|4178|4186|4177|4187|4178|4184.7|4175.7|0
1672341900000|2022-12-29 19:25:00|4186.1|4177.1|4185.2|4176.2|4186.6|4177.6|4185.2|4176.2|0
1672342200000|2022-12-29 19:30:00|4185.3|4176.3|4183.9|4174.9|4185.4|4176.4|4183.3|4174.3|0
1672342500000|2022-12-29 19:35:00|4183.8|4174.8|4186.3|4177.3|4186.3|4177.3|4183.7|4174.7|0
1672342800000|2022-12-29 19:40:00|4186.2|4177.2|4185.6|4176.6|4186.8|4177.8|4184.9|4175.9|0
1672343100000|2022-12-29 19:45:00|4185.5|4176.5|4184.8|4175.8|4186.6|4177.6|4184.6|4175.6|0
1672343400000|2022-12-29 19:50:00|4184.7|4175.7|4184.2|4175.2|4185.3|4176.3|4183.7|4174.7|0
1672343700000|2022-12-29 19:55:00|4184.3|4175.3|4185.1|4176.1|4185.8|4176.8|4183.9|4174.9|0
1672344000000|2022-12-29 20:00:00|4185|4176|4186|4177|4186.2|4177.2|4184.9|4175.9|0
1672344300000|2022-12-29 20:05:00|4185.9|4176.9|4185.9|4176.9|4186.9|4177.9|4185.5|4176.5|0
1672344600000|2022-12-29 20:10:00|4185.8|4176.8|4184.1|4175.1|4185.9|4176.9|4182.9|4173.9|0
1672344900000|2022-12-29 20:15:00|4184.6|4175.6|4186.5|4177.5|4186.9|4177.9|4183.2|4174.2|0
1672345200000|2022-12-29 20:20:00|4186|4177|4186.6|4177.6|4186.9|4177.9|4185.8|4176.8|0
1672345500000|2022-12-29 20:25:00|4186.7|4177.7|4185.6|4176.6|4187.1|4178.1|4185.3|4176.3|0
1672345800000|2022-12-29 20:30:00|4185.5|4176.5|4188.7|4179.7|4188.7|4179.7|4185.5|4176.5|0
1672346100000|2022-12-29 20:35:00|4188.6|4179.6|4187.4|4178.4|4188.8|4179.8|4186.2|4177.2|0
1672346400000|2022-12-29 20:40:00|4187.3|4178.3|4188.8|4179.8|4189.3|4180.3|4186.7|4177.7|0
1672346700000|2022-12-29 20:45:00|4188.9|4179.9|4190.2|4181.2|4190.8|4181.8|4187.3|4178.3|0
1672347000000|2022-12-29 20:50:00|4190.1|4181.1|4195.5|4186.5|4195.7|4186.7|4190.1|4181.1|0
1672347300000|2022-12-29 20:55:00|4195.4|4186.4|4192.2|4183.2|4195.4|4186.4|4190.3|4181.3|0
1672347600000|2022-12-29 21:00:00|4192|4183|4191.3|4182.3|4192.5|4183.5|4189.9|4180.9|0
1672347900000|2022-12-29 21:05:00|4191.5|4182.5|4193.2|4184.2|4193.2|4184.2|4191|4182|0
1672348200000|2022-12-29 21:10:00|4193.1|4184.1|4191.9|4182.9|4193.2|4184.2|4190.8|4181.8|0
1672348500000|2022-12-29 21:15:00|4192.1|4183.1|4190.2|4181.2|4192.3|4183.3|4189.9|4180.9|0
1672348800000|2022-12-29 21:20:00|4190|4181|4190.8|4181.8|4191|4182|4189.9|4180.9|0
1672349100000|2022-12-29 21:25:00|4191.2|4182.2|4191.2|4182.2|4191.4|4182.4|4190.7|4181.7|0
1672349400000|2022-12-29 21:30:00|4191.1|4182.1|4190.3|4181.3|4191.1|4182.1|4190.3|4181.3|0
1672349700000|2022-12-29 21:35:00|4190.5|4181.5|4189.9|4180.9|4190.5|4181.5|4189.9|4180.9|0
1672350000000|2022-12-29 21:40:00|4190|4181|4189.6|4180.6|4190.1|4181.1|4189.2|4180.2|0
1672350300000|2022-12-29 21:45:00|4189.4|4180.4|4189.6|4180.6|4189.8|4180.8|4189.4|4180.4|0
1672350600000|2022-12-29 21:50:00|4189.7|4180.7|4188.9|4179.9|4189.8|4180.8|4188.9|4179.9|0
1672350900000|2022-12-29 21:55:00|4188.8|4179.8|4189.3|4180.3|4189.5|4180.5|4188.3|4179.3|0
1672351200000|2022-12-29 22:00:00|4189.1|4180.1|4188.8|4179.8|4189.3|4180.3|4188.8|4179.8|0
1672351500000|2022-12-29 22:05:00|4188.6|4179.6|4188.9|4179.9|4189.1|4180.1|4188.6|4179.6|0
1672351800000|2022-12-29 22:10:00|4189.1|4180.1|4188.9|4179.9|4189.1|4180.1|4188.8|4179.8|0
1672352100000|2022-12-29 22:15:00|4188.8|4179.8|4189|4180|4189|4180|4188.7|4179.7|0
1672352400000|2022-12-29 22:20:00|4189.1|4180.1|4189|4180|4189.1|4180.1|4189|4180|0
1672352700000|2022-12-29 22:25:00|4189.1|4180.1|4188.9|4179.9|4189.1|4180.1|4188.9|4179.9|0
1672353000000|2022-12-29 22:30:00|4188.8|4179.8|4188.9|4179.9|4188.9|4179.9|4188.8|4179.8|0
1672353300000|2022-12-29 22:35:00|4189|4180|4189|4180|4189|4180|4189|4180|0
1672353900000|2022-12-29 22:45:00|4189.1|4180.1|4189.1|4180.1|4189.2|4180.2|4189.1|4180.1|0
1672354200000|2022-12-29 22:50:00|4189|4180|4189.2|4180.2|4189.3|4180.3|4189|4180|0
1672354500000|2022-12-29 22:55:00|4189.3|4180.3|4189.2|4180.2|4189.3|4180.3|4189.2|4180.2|0
1672354800000|2022-12-29 23:00:00|4189.4|4180.4|4188.1|4179.1|4190.3|4181.3|4187.8|4178.8|0
1672355100000|2022-12-29 23:05:00|4188.2|4179.2|4186.5|4177.5|4189.2|4180.2|4186.5|4177.5|0
1672355400000|2022-12-29 23:10:00|4186.6|4177.6|4186.8|4177.8|4187.4|4178.4|4186.3|4177.3|0
1672355700000|2022-12-29 23:15:00|4186.6|4177.6|4187.2|4178.2|4187.6|4178.6|4186.5|4177.5|0
1672356000000|2022-12-29 23:20:00|4187|4178|4186.3|4177.3|4187.2|4178.2|4186.1|4177.1|0
1672356300000|2022-12-29 23:25:00|4186.1|4177.1|4186.3|4177.3|4187|4178|4186.1|4177.1|0
1672356600000|2022-12-29 23:30:00|4186.4|4177.4|4187.3|4178.3|4187.4|4178.4|4186.1|4177.1|0
1672356900000|2022-12-29 23:35:00|4187.4|4178.4|4186.8|4177.8|4187.4|4178.4|4185.9|4176.9|0
1672357200000|2022-12-29 23:40:00|4187|4178|4186.5|4177.5|4187|4178|4185.8|4176.8|0
1672357500000|2022-12-29 23:45:00|4186.3|4177.3|4186.2|4177.2|4186.8|4177.8|4186|4177|0
1672357800000|2022-12-29 23:50:00|4186.3|4177.3|4186.9|4177.9|4186.9|4177.9|4186|4177|0
1672358100000|2022-12-29 23:55:00|4186.8|4177.8|4186.3|4177.3|4186.9|4177.9|4186.2|4177.2|0
1672358400000|2022-12-30 00:00:00|4186.6|4177.6|4187.9|4178.9|4187.9|4178.9|4186|4177|0
1672358700000|2022-12-30 00:05:00|4188.1|4179.1|4187.4|4178.4|4188.3|4179.3|4187|4178|0
1672359000000|2022-12-30 00:10:00|4187.3|4178.3|4187|4178|4187.4|4178.4|4187|4178|0
1672359300000|2022-12-30 00:15:00|4186.8|4177.8|4186.4|4177.4|4186.9|4177.9|4185.6|4176.6|0
1672359600000|2022-12-30 00:20:00|4186.6|4177.6|4186.8|4177.8|4186.8|4177.8|4186.3|4177.3|0
1672359900000|2022-12-30 00:25:00|4186.6|4177.6|4186.6|4177.6|4186.8|4177.8|4186.4|4177.4|0
1672360200000|2022-12-30 00:30:00|4186.4|4177.4|4186.8|4177.8|4186.8|4177.8|4186.3|4177.3|0
1672360500000|2022-12-30 00:35:00|4186.7|4177.7|4186.7|4177.7|4187.2|4178.2|4186.6|4177.6|0
1672360800000|2022-12-30 00:40:00|4186.9|4177.9|4186.9|4177.9|4187.1|4178.1|4186.7|4177.7|0
1672361100000|2022-12-30 00:45:00|4186.8|4177.8|4185.7|4176.7|4186.9|4177.9|4185.5|4176.5|0
1672361400000|2022-12-30 00:50:00|4185.6|4176.6|4185.7|4176.7|4185.7|4176.7|4185.2|4176.2|0
1672361700000|2022-12-30 00:55:00|4185.9|4176.9|4185.7|4176.7|4186.1|4177.1|4185.5|4176.5|0
1672362000000|2022-12-30 01:00:00|4185.5|4176.5|4186.6|4177.6|4187.6|4178.6|4185.5|4176.5|0
1672362300000|2022-12-30 01:05:00|4186.7|4177.7|4184.9|4175.9|4186.9|4177.9|4184.5|4175.5|0
1672362600000|2022-12-30 01:10:00|4185.1|4176.1|4177|4168|4185.8|4176.8|4176.9|4167.9|0
1672362900000|2022-12-30 01:15:00|4176.9|4167.9|4203.5|4199.5|4212.5|4208.5|4158|4154|400
1672363200000|2022-12-30 01:20:00|4203|4199|4190|4186|4204.5|4200.5|4189.5|4185.5|206
1672363500000|2022-12-30 01:25:00|4189.5|4185.5|4197.5|4193.5|4198.5|4194.5|4187.5|4183.5|102
1672363800000|2022-12-30 01:30:00|4196.5|4192.5|4187|4183|4201.5|4197.5|4172|4168|1917
1672364100000|2022-12-30 01:35:00|4187.5|4183.5|4199|4195|4210|4206|4177|4173|1497
1672364400000|2022-12-30 01:40:00|4197.5|4193.5|4192.5|4188.5|4204|4200|4185|4181|921
1672364700000|2022-12-30 01:45:00|4192|4188|4190|4186|4205|4201|4187.5|4183.5|1078
1672365000000|2022-12-30 01:50:00|4189.5|4185.5|4192|4188|4198|4194|4178.5|4174.5|881
1672365300000|2022-12-30 01:55:00|4191.5|4187.5|4185.5|4181.5|4191.5|4187.5|4175.5|4171.5|746
1672365600000|2022-12-30 02:00:00|4186|4182|4191|4187|4192|4188|4177|4173|957
1672365900000|2022-12-30 02:05:00|4190|4186|4190|4186|4191|4187|4177|4173|910
1672366200000|2022-12-30 02:10:00|4190.5|4186.5|4180|4176|4194|4190|4179|4175|727
1672366500000|2022-12-30 02:15:00|4179|4175|4161|4157|4180|4176|4161|4157|1046
1672366800000|2022-12-30 02:20:00|4162|4158|4154.5|4150.5|4162|4158|4143.5|4139.5|1432
1672367100000|2022-12-30 02:25:00|4155|4151|4164|4160|4168|4164|4153|4149|1042
1672367400000|2022-12-30 02:30:00|4163.5|4159.5|4142.5|4138.5|4165|4161|4142|4138|1137
1672367700000|2022-12-30 02:35:00|4142|4138|4139.5|4135.5|4149.5|4145.5|4133|4129|1165
1672368000000|2022-12-30 02:40:00|4139|4135|4134.5|4130.5|4142|4138|4124|4120|1211
1672368300000|2022-12-30 02:45:00|4134|4130|4140|4136|4146|4142|4130|4126|635
1672368600000|2022-12-30 02:50:00|4141|4137|4149|4145|4149|4145|4136|4132|668
1672368900000|2022-12-30 02:55:00|4148.5|4144.5|4144.5|4140.5|4148.5|4144.5|4140.5|4136.5|438
1672369200000|2022-12-30 03:00:00|4145|4141|4144.5|4140.5|4151|4147|4142|4138|487
1672369500000|2022-12-30 03:05:00|4145|4141|4156|4152|4160.5|4156.5|4141|4137|621
1672369800000|2022-12-30 03:10:00|4155|4151|4156|4152|4161|4157|4150.5|4146.5|522
1672370100000|2022-12-30 03:15:00|4155.5|4151.5|4159|4155|4161|4157|4152|4148|313
1672370400000|2022-12-30 03:20:00|4158.5|4154.5|4159.5|4155.5|4160|4156|4151|4147|304
1672370700000|2022-12-30 03:25:00|4160|4156|4159.5|4155.5|4161|4157|4154|4150|277
1672371000000|2022-12-30 03:30:00|4160|4156|4162|4158|4163|4159|4157|4153|249
1672371300000|2022-12-30 03:35:00|4162.5|4158.5|4169|4165|4171.5|4167.5|4162|4158|295
1672371600000|2022-12-30 03:40:00|4168|4164|4164|4160|4168.5|4164.5|4162|4158|209
1672371900000|2022-12-30 03:45:00|4164.5|4160.5|4153.5|4149.5|4168|4164|4153.5|4149.5|293
1672372200000|2022-12-30 03:50:00|4153|4149|4159.5|4155.5|4160|4156|4153|4149|188
1672372500000|2022-12-30 03:55:00|4159|4155|4158.5|4154.5|4167|4163|4158.5|4154.5|190
1672372800000|2022-12-30 04:00:00|4164.6|4155.6|4164.2|4155.2|4164.8|4155.8|4163.9|4154.9|0
1672373100000|2022-12-30 04:05:00|4164|4155|4164.3|4155.3|4164.3|4155.3|4163.7|4154.7|0
1672373400000|2022-12-30 04:10:00|4164.2|4155.2|4164|4155|4164.6|4155.6|4164|4155|0
1672373700000|2022-12-30 04:15:00|4163.8|4154.8|4164|4155|4164|4155|4163.5|4154.5|0
1672374000000|2022-12-30 04:20:00|4163.8|4154.8|4164|4155|4164.2|4155.2|4163.8|4154.8|0
1672374300000|2022-12-30 04:25:00|4163.9|4154.9|4164.2|4155.2|4164.2|4155.2|4163.7|4154.7|0
1672374600000|2022-12-30 04:30:00|4164.3|4155.3|4164.1|4155.1|4164.5|4155.5|4163.6|4154.6|0
1672374900000|2022-12-30 04:35:00|4164.3|4155.3|4164.3|4155.3|4164.3|4155.3|4163.9|4154.9|0
1672375200000|2022-12-30 04:40:00|4164.1|4155.1|4163.6|4154.6|4164.3|4155.3|4163.5|4154.5|0
1672375500000|2022-12-30 04:45:00|4163.4|4154.4|4163.6|4154.6|4163.8|4154.8|4163.2|4154.2|0
1672375800000|2022-12-30 04:50:00|4163.4|4154.4|4163.3|4154.3|4163.6|4154.6|4163.3|4154.3|0
1672376100000|2022-12-30 04:55:00|4163.5|4154.5|4163.9|4154.9|4163.9|4154.9|4163.5|4154.5|0
1672376400000|2022-12-30 05:00:00|4164|4155|4157.5|4153.5|4167|4163|4154|4150|690
1672376700000|2022-12-30 05:05:00|4158|4154|4158|4154|4161.5|4157.5|4151|4147|208
1672377000000|2022-12-30 05:10:00|4159|4155|4161|4157|4164.5|4160.5|4156.5|4152.5|405
1672377300000|2022-12-30 05:15:00|4160|4156|4155|4151|4160|4156|4153.5|4149.5|269
1672377600000|2022-12-30 05:20:00|4154|4150|4148|4144|4156|4152|4148|4144|412
1672377900000|2022-12-30 05:25:00|4148.5|4144.5|4135|4131|4149|4145|4130|4126|871
1672378200000|2022-12-30 05:30:00|4135.5|4131.5|4137|4133|4145|4141|4134|4130|429
1672378500000|2022-12-30 05:35:00|4136.5|4132.5|4131|4127|4140|4136|4129.5|4125.5|331
1672378800000|2022-12-30 05:40:00|4132|4128|4139|4135|4142|4138|4131|4127|353
1672379100000|2022-12-30 05:45:00|4138|4134|4136|4132|4143|4139|4135|4131|252
1672379400000|2022-12-30 05:50:00|4135.5|4131.5|4142.5|4138.5|4145|4141|4134|4130|457
1672379700000|2022-12-30 05:55:00|4143|4139|4143|4139|4145|4141|4140|4136|429
1672380000000|2022-12-30 06:00:00|4142|4138|4133|4129|4143|4139|4129|4125|591
1672380300000|2022-12-30 06:05:00|4132.5|4128.5|4138.5|4134.5|4140|4136|4132.5|4128.5|319
1672380600000|2022-12-30 06:10:00|4138|4134|4139|4135|4140|4136|4134|4130|195
1672380900000|2022-12-30 06:15:00|4139.5|4135.5|4133|4129|4143|4139|4133|4129|291
1672381200000|2022-12-30 06:20:00|4132|4128|4134|4130|4140|4136|4132|4128|242
1672381500000|2022-12-30 06:25:00|4133.5|4129.5|4134|4130|4136|4132|4131|4127|210
1672381800000|2022-12-30 06:30:00|4135|4131|4132|4128|4137|4133|4132|4128|325
1672382100000|2022-12-30 06:35:00|4131.5|4127.5|4133|4129|4134|4130|4130|4126|384
1672382400000|2022-12-30 06:40:00|4132.5|4128.5|4138|4134|4139|4135|4132|4128|478
1672382700000|2022-12-30 06:45:00|4137|4133|4137|4133|4139|4135|4136|4132|526
1672383000000|2022-12-30 06:50:00|4136.5|4132.5|4134|4130|4137|4133|4133|4129|463
1672383300000|2022-12-30 06:55:00|4133|4129|4129|4125|4134|4130|4127|4123|381
1672383600000|2022-12-30 07:00:00|4129.5|4125.5|4136|4132|4136|4132|4129|4125|337
1672383900000|2022-12-30 07:05:00|4137|4133|4146|4142|4146.5|4142.5|4136|4132|571
1672384200000|2022-12-30 07:10:00|4145.5|4141.5|4149|4145|4149|4145|4145|4141|282
1672384500000|2022-12-30 07:15:00|4150|4146|4141.5|4137.5|4150|4146|4141|4137|282
1672384800000|2022-12-30 07:20:00|4141|4137|4145|4141|4147|4143|4141|4137|254
1672385100000|2022-12-30 07:25:00|4144|4140|4140|4136|4146|4142|4140|4136|468
1672385400000|2022-12-30 07:30:00|4140.5|4136.5|4140.5|4136.5|4145|4141|4139|4135|291
1672385700000|2022-12-30 07:35:00|4140|4136|4137|4133|4141.5|4137.5|4133|4129|331
1672386000000|2022-12-30 07:40:00|4136|4132|4131|4127|4136|4132|4128|4124|424
1672386300000|2022-12-30 07:45:00|4130.5|4126.5|4134|4130|4134|4130|4129|4125|246
1672386600000|2022-12-30 07:50:00|4134.5|4130.5|4137|4133|4141|4137|4134|4130|709
1672386900000|2022-12-30 07:55:00|4136|4132|4134|4130|4137|4133|4131.5|4127.5|629
1672387200000|2022-12-30 08:00:00|4134.5|4130.5|4132|4128|4135|4131|4122|4118|1482
1672387500000|2022-12-30 08:05:00|4132.5|4128.5|4139|4135|4141|4137|4130|4126|1502
1672387800000|2022-12-30 08:10:00|4139.5|4135.5|4141|4137|4148.5|4144.5|4136|4132|2665
1672388100000|2022-12-30 08:15:00|4141.5|4137.5|4142|4138|4143|4139|4139|4135|292
1672388400000|2022-12-30 08:20:00|4141.5|4137.5|4139|4135|4141.5|4137.5|4134|4130|348
1672388700000|2022-12-30 08:25:00|4138.5|4134.5|4146.5|4142.5|4147|4143|4138|4134|405
1672389000000|2022-12-30 08:30:00|4149|4140|4149.6|4140.6|4151.3|4142.3|4148.8|4139.8|0
1672389300000|2022-12-30 08:35:00|4150|4141|4150.5|4141.5|4151.4|4142.4|4149.8|4140.8|0
1672389600000|2022-12-30 08:40:00|4150.7|4141.7|4151.6|4142.6|4152.1|4143.1|4149.9|4140.9|0
1672389900000|2022-12-30 08:45:00|4151.7|4142.7|4149.8|4140.8|4151.8|4142.8|4149.7|4140.7|0
1672390200000|2022-12-30 08:50:00|4149.7|4140.7|4149.5|4140.5|4149.8|4140.8|4148.3|4139.3|0
1672390500000|2022-12-30 08:55:00|4149.4|4140.4|4144.5|4135.5|4149.5|4140.5|4143.7|4134.7|0
1672390800000|2022-12-30 09:00:00|4144.3|4135.3|4144.6|4135.6|4145.7|4136.7|4143.5|4134.5|0
1672391100000|2022-12-30 09:05:00|4144.7|4135.7|4146.9|4137.9|4147.6|4138.6|4144.1|4135.1|0
1672391400000|2022-12-30 09:10:00|4147.1|4138.1|4147.4|4138.4|4148|4139|4145.5|4136.5|0
1672391700000|2022-12-30 09:15:00|4147.3|4138.3|4139.5|4133.5|4147.7|4140|4139|4133|56
1672392000000|2022-12-30 09:20:00|4140|4134|4142|4136|4142|4136|4138.5|4132.5|39
1672392300000|2022-12-30 09:25:00|4141.5|4135.5|4142|4136|4142|4136|4138|4132|27
1672392600000|2022-12-30 09:30:00|4141.5|4135.5|4141.5|4135.5|4142|4136|4138.5|4132.5|9
1672392900000|2022-12-30 09:35:00|4141|4135|4138.5|4132.5|4142|4136|4137|4131|38
1672393200000|2022-12-30 09:40:00|4138|4132|4136.5|4130.5|4138|4132|4135|4129|39
1672393500000|2022-12-30 09:45:00|4137|4131|4130.5|4124.5|4137.5|4131.5|4130.5|4124.5|29
1672393800000|2022-12-30 09:50:00|4131|4125|4140|4134|4140|4134|4131|4125|25
1672394100000|2022-12-30 09:55:00|4141|4135|4136.5|4130.5|4141|4135|4135|4129|28
1672394400000|2022-12-30 10:00:00|4136|4130|4129.5|4123.5|4137.5|4131.5|4129|4123|56
1672394700000|2022-12-30 10:05:00|4130|4124|4125.5|4119.5|4131.5|4125.5|4125.5|4119.5|48
1672395000000|2022-12-30 10:10:00|4126|4120|4121|4115|4127|4121|4121|4115|59
1672395300000|2022-12-30 10:15:00|4121.5|4114.5|4117.5|4110.5|4123.5|4115.5|4113.5|4106.5|121
1672395600000|2022-12-30 10:20:00|4118.5|4111.5|4123.5|4115.5|4123.5|4116.5|4118.5|4111.5|19
1672395900000|2022-12-30 10:25:00|4124.5|4116.5|4122.5|4114.5|4124.5|4116.5|4120.5|4112.5|12
1672396200000|2022-12-30 10:30:00|4121.5|4113.5|4119.5|4111.5|4123.5|4116.5|4119.5|4111.5|32
1672396500000|2022-12-30 10:35:00|4120.5|4112.5|4123.5|4115.5|4123.5|4116.5|4120.5|4112.5|16
1672396800000|2022-12-30 10:40:00|4124.5|4116.5|4125.5|4118.5|4125.5|4118.5|4122.5|4115.5|12
1672397100000|2022-12-30 10:45:00|4124.5|4117.5|4122.5|4115.5|4128.5|4121.5|4122.5|4115.5|16
1672397400000|2022-12-30 10:50:00|4121.5|4114.5|4119.5|4111.5|4122.5|4115.5|4118.5|4111.5|15
1672397700000|2022-12-30 10:55:00|4118.5|4110.5|4123.5|4116.5|4123.5|4116.5|4116.5|4109.5|18
1672398000000|2022-12-30 11:00:00|4124.5|4117.5|4122.5|4114.5|4126.5|4119.5|4121.5|4114.5|13
1672398300000|2022-12-30 11:05:00|4121.5|4113.5|4129.5|4121.5|4129.5|4121.5|4120.5|4113.5|42
1672398600000|2022-12-30 11:10:00|4130.5|4122.5|4128.5|4120.5|4132.5|4125.5|4125.5|4118.5|56
1672398900000|2022-12-30 11:15:00|4127.5|4121.5|4120.5|4112.5|4128.5|4121.5|4117.5|4109.5|62
1672399200000|2022-12-30 11:20:00|4121.5|4113.5|4117.5|4110.5|4121.5|4113.5|4116.5|4109.5|18
1672399500000|2022-12-30 11:25:00|4118.5|4109.5|4122.5|4115.5|4122.5|4115.5|4117.5|4109.5|8
1672399800000|2022-12-30 11:30:00|4123.5|4116.5|4122.5|4114.5|4123.5|4116.5|4118.5|4111.5|15
1672400100000|2022-12-30 11:35:00|4121.5|4115.5|4125.5|4117.5|4125.5|4117.5|4120.5|4113.5|7
1672400400000|2022-12-30 11:40:00|4124.5|4116.5|4121.5|4114.5|4125.5|4117.5|4120.5|4112.5|23
1672400700000|2022-12-30 11:45:00|4122.5|4115.5|4121.5|4113.5|4123.5|4115.5|4119.5|4112.5|25
1672401000000|2022-12-30 11:50:00|4120.5|4114.5|4118.5|4110.5|4122.5|4114.5|4117.5|4110.5|15
1672401300000|2022-12-30 11:55:00|4117.5|4109.5|4116.5|4108.5|4118.5|4109.5|4114.5|4106.5|27
1672401600000|2022-12-30 12:00:00|4115.5|4109.5|4116.5|4108.5|4116.5|4109.5|4114.5|4106.5|29
1672401900000|2022-12-30 12:05:00|4115.5|4107.5|4112.5|4105.5|4115.5|4108.5|4112.5|4105.5|13
1672402200000|2022-12-30 12:10:00|4111.5|4104.5|4112.5|4103.5|4115.5|4108.5|4110.5|4103.5|31
1672402500000|2022-12-30 12:15:00|4113.5|4104.5|4109.5|4102.5|4113.5|4105.5|4107.5|4100.5|28
1672402800000|2022-12-30 12:20:00|4110.5|4101.5|4108.5|4100.5|4110.5|4103.5|4106.5|4099.5|16
1672403100000|2022-12-30 12:25:00|4107.5|4101.5|4109.5|4101.5|4113.5|4105.5|4107.5|4100.5|20
1672403400000|2022-12-30 12:30:00|4108.5|4102.5|4109.5|4102.5|4110.5|4103.5|4107.5|4100.5|8
1672403700000|2022-12-30 12:35:00|4110.5|4103.5|4107.5|4099.5|4112.5|4104.5|4104.5|4097.5|23
1672404000000|2022-12-30 12:40:00|4106.5|4098.5|4108.5|4100.5|4108.5|4101.5|4105.5|4098.5|2
1672404300000|2022-12-30 12:45:00|4107.5|4099.5|4102.5|4094.5|4110.5|4102.5|4101.5|4094.5|92
1672404600000|2022-12-30 12:50:00|4101.5|4095.5|4103.5|4096.5|4105.5|4097.5|4101.5|4094.5|10
1672404900000|2022-12-30 12:55:00|4102.5|4095.5|4101.5|4093.5|4104.5|4096.5|4100.5|4093.5|23
1672405200000|2022-12-30 13:00:00|4100.5|4094.5|4102.5|4094.5|4102.5|4095.5|4098.5|4091.5|33
1672405500000|2022-12-30 13:05:00|4104.5|4095.5|4099.5|4092.5|4104.5|4097.5|4099.5|4092.5|17
1672405800000|2022-12-30 13:10:00|4098.5|4091.5|4099.5|4091.5|4102.5|4094.5|4098.5|4091.5|24
1672406100000|2022-12-30 13:15:00|4098.5|4092.5|4100.5|4092.5|4102.5|4094.5|4098.5|4091.5|29
1672406400000|2022-12-30 13:20:00|4099.5|4091.5|4100.5|4092.5|4100.5|4093.5|4098.5|4091.5|12
1672406700000|2022-12-30 13:25:00|4099.5|4091.5|4099.5|4091.5|4101.5|4093.5|4098.5|4090.5|23
1672407000000|2022-12-30 13:30:00|4098.5|4090.5|4102.5|4094.5|4104.5|4097.5|4097.5|4090.5|17
1672407300000|2022-12-30 13:35:00|4103.5|4095.5|4100.5|4092.5|4106.5|4098.5|4100.5|4091.5|4
1672407600000|2022-12-30 13:40:00|4101.5|4093.5|4102.5|4094.5|4102.5|4095.5|4100.5|4092.5|8
1672407900000|2022-12-30 13:45:00|4101.5|4095.5|4102.5|4094.5|4102.5|4095.5|4101.5|4093.5|2
1672408200000|2022-12-30 13:50:00|4101.5|4095.5|4103.5|4095.5|4103.5|4096.5|4099.5|4091.5|16
1672408500000|2022-12-30 13:55:00|4102.5|4096.5|4103.5|4097.5|4104.5|4097.5|4102.5|4095.5|5
1672408800000|2022-12-30 14:00:00|4104|4098|4103.5|4097.5|4104|4098|4101.5|4095.5|3
1672409100000|2022-12-30 14:05:00|4103|4097|4101.5|4095.5|4104|4098|4100|4094|5
1672409400000|2022-12-30 14:10:00|4101|4095|4099.5|4093.5|4101|4095|4099.5|4093.5|5
1672409700000|2022-12-30 14:15:00|4100|4094|4105.5|4099.5|4105.5|4099.5|4099|4093|14
1672410000000|2022-12-30 14:20:00|4105|4099|4104.5|4098.5|4105|4099|4103.5|4097.5|4
1672410300000|2022-12-30 14:25:00|4104|4098|4109|4103|4111|4105|4104|4098|18
1672410600000|2022-12-30 14:30:00|4109.5|4103.5|4136.5|4130.5|4147|4141|4101.5|4095.5|553
1672410900000|2022-12-30 14:35:00|4136|4130|4151.5|4145.5|4154|4148|4135.5|4129.5|176
1672411200000|2022-12-30 14:40:00|4151|4145|4135|4129|4151|4145|4127.5|4121.5|126
1672411500000|2022-12-30 14:45:00|4135.5|4129.5|4114.5|4108.5|4137|4131|4107.5|4101.5|241
1672411800000|2022-12-30 14:50:00|4114|4108|4122.5|4116.5|4126.5|4120.5|4112.5|4106.5|144
1672412100000|2022-12-30 14:55:00|4123|4117|4125|4119|4127.5|4121.5|4116.5|4110.5|35
1672412400000|2022-12-30 15:00:00|4124.5|4118.5|4120.5|4114.5|4128.5|4122.5|4118.5|4112.5|19
1672412700000|2022-12-30 15:05:00|4120|4114|4104.5|4098.5|4120|4114|4103.5|4097.5|36
1672413000000|2022-12-30 15:10:00|4103.5|4097.5|4110.5|4104.5|4111|4105|4099.5|4093.5|56
1672413300000|2022-12-30 15:15:00|4110|4104|4120.5|4114.5|4121|4115|4105|4099|26
1672413600000|2022-12-30 15:20:00|4121.5|4115.5|4122.5|4116.5|4123.5|4117.5|4117|4111|42
1672413900000|2022-12-30 15:25:00|4123|4117|4124.5|4118.5|4130.5|4124.5|4120.5|4114.5|138
1672414200000|2022-12-30 15:30:00|4124|4118|4114.5|4108.5|4124|4118|4113.5|4107.5|31
1672414500000|2022-12-30 15:35:00|4115|4109|4108.5|4102.5|4115.5|4109.5|4107|4101|30
1672414800000|2022-12-30 15:40:00|4109|4103|4105.5|4099.5|4114|4108|4105.5|4099.5|49
1672415100000|2022-12-30 15:45:00|4105|4099|4122.5|4116.5|4123.5|4117.5|4102|4096|95
1672415400000|2022-12-30 15:50:00|4122|4116|4114|4108|4122|4116|4113.5|4107.5|38
1672415700000|2022-12-30 15:55:00|4113.5|4107.5|4113.5|4107.5|4119|4113|4110.5|4104.5|18
1672416000000|2022-12-30 16:00:00|4112.5|4106.5|4121.5|4115.5|4121.5|4115.5|4110.5|4104.5|17
1672416300000|2022-12-30 16:05:00|4121|4115|4129.5|4123.5|4130|4124|4119.5|4113.5|33
1672416600000|2022-12-30 16:10:00|4129|4123|4123.5|4117.5|4129|4123|4122.5|4116.5|21
1672416900000|2022-12-30 16:15:00|4124|4118|4125.5|4119.5|4128|4122|4121|4115|25
1672417200000|2022-12-30 16:20:00|4125|4119|4124|4118|4125.5|4119.5|4120.5|4114.5|6
1672417500000|2022-12-30 16:25:00|4124.5|4118.5|4108.5|4102.5|4124.5|4118.5|4107.5|4101.5|73
1672417800000|2022-12-30 16:30:00|4108|4102|4106.5|4100.5|4115.5|4109.5|4101|4095|156
1672418100000|2022-12-30 16:35:00|4106|4100|4101|4095|4108|4102|4101|4095|28
1672418400000|2022-12-30 16:40:00|4101.5|4095.5|4095.5|4089.5|4102|4096|4093|4087|54
1672418700000|2022-12-30 16:45:00|4096|4090|4094|4088|4097.5|4091.5|4089|4083|40
1672419000000|2022-12-30 16:50:00|4094.5|4088.5|4087|4081|4095.5|4089.5|4086.5|4080.5|18
1672419300000|2022-12-30 16:55:00|4087.5|4081.5|4094.5|4088.5|4097.5|4091.5|4087|4081|35
1672419600000|2022-12-30 17:00:00|4095|4089|4096.5|4090.5|4098|4092|4092|4086|8
1672419900000|2022-12-30 17:05:00|4096|4090|4088.5|4082.5|4096|4090|4087.5|4081.5|15
1672420200000|2022-12-30 17:10:00|4089|4083|4090|4084|4092.5|4086.5|4087.5|4081.5|9
1672420500000|2022-12-30 17:15:00|4090.5|4084.5|4091.5|4085.5|4093|4087|4090.5|4084.5|5
1672420800000|2022-12-30 17:20:00|4092|4086|4094|4088|4095|4089|4090|4084|25
1672421100000|2022-12-30 17:25:00|4093.5|4087.5|4094.5|4088.5|4094.5|4088.5|4090|4084|2
1672421400000|2022-12-30 17:30:00|4095|4089|4093|4087|4096.5|4090.5|4092|4086|5
1672421700000|2022-12-30 17:35:00|4092.5|4086.5|4093.5|4087.5|4098|4092|4092.5|4086.5|1
1672422000000|2022-12-30 17:40:00|4093|4087|4094.5|4088.5|4097|4091|4093|4087|5
1672422300000|2022-12-30 17:45:00|4095|4089|4102.5|4096.5|4102.5|4096.5|4095|4089|13
1672422600000|2022-12-30 17:50:00|4103|4097|4096.5|4090.5|4104|4098|4096.5|4090.5|6
1672422900000|2022-12-30 17:55:00|4096|4090|4101.5|4095.5|4102|4096|4094.5|4088.5|5
1672423200000|2022-12-30 18:00:00|4102|4096|4098|4092|4102.5|4096.5|4097|4091|10
1672423500000|2022-12-30 18:05:00|4097.5|4091.5|4098.5|4092.5|4100.5|4094.5|4096.5|4090.5|2
1672423800000|2022-12-30 18:10:00|4098|4092|4095.5|4089.5|4098|4092|4094.5|4088.5|2
1672424100000|2022-12-30 18:15:00|4095|4089|4093|4087|4095|4089|4092|4086|14
1672424400000|2022-12-30 18:20:00|4092.5|4086.5|4088.5|4082.5|4093|4087|4087|4081|23
1672424700000|2022-12-30 18:25:00|4088|4082|4091.5|4085.5|4092|4086|4086|4080|45
1672425000000|2022-12-30 18:30:00|4091|4085|4096.5|4090.5|4096.5|4090.5|4089.5|4083.5|52
1672425300000|2022-12-30 18:35:00|4097|4091|4096|4090|4098|4092|4094|4088|42
1672425600000|2022-12-30 18:40:00|4095.5|4089.5|4094.5|4088.5|4098|4092|4094|4088|3
1672425900000|2022-12-30 18:45:00|4094|4088|4088.5|4082.5|4094.5|4088.5|4088.5|4082.5|33
1672426200000|2022-12-30 18:50:00|4089|4083|4090.5|4084.5|4093|4087|4088|4082|29
1672426500000|2022-12-30 18:55:00|4089.5|4083.5|4088.3|4079.3|4090.5|4084.5|4086.5|4079.3|36
1672426800000|2022-12-30 19:00:00|4088.4|4079.4|4087|4078|4089.8|4080.8|4087|4078|0
1672427100000|2022-12-30 19:05:00|4086.9|4077.9|4086.6|4077.6|4087.3|4078.3|4086.5|4077.5|0
1672427400000|2022-12-30 19:10:00|4086.5|4077.5|4085.8|4076.8|4087.2|4078.2|4085.8|4076.8|0
1672427700000|2022-12-30 19:15:00|4085.6|4076.6|4086.1|4077.1|4086.2|4077.2|4083.5|4074.5|0
1672428000000|2022-12-30 19:20:00|4086.2|4077.2|4086.6|4077.6|4087|4078|4086.2|4077.2|0
1672428300000|2022-12-30 19:25:00|4086.7|4077.7|4084.2|4075.2|4086.7|4077.7|4083.3|4074.3|0
1672428600000|2022-12-30 19:30:00|4084.1|4075.1|4083.7|4074.7|4085.4|4076.4|4083.3|4074.3|0
1672428900000|2022-12-30 19:35:00|4083.6|4074.6|4085.3|4076.3|4086|4077|4083.4|4074.4|0
1672429200000|2022-12-30 19:40:00|4085.2|4076.2|4084.2|4075.2|4085.3|4076.3|4083.3|4074.3|0
1672429500000|2022-12-30 19:45:00|4084.3|4075.3|4084.1|4075.1|4085.6|4076.6|4082.5|4073.5|0
1672429800000|2022-12-30 19:50:00|4084.2|4075.2|4085.4|4076.4|4087.8|4078.8|4084.1|4075.1|0
1672430100000|2022-12-30 19:55:00|4085.3|4076.3|4085.3|4076.3|4085.6|4076.6|4083.8|4074.8|0
1672430400000|2022-12-30 20:00:00|4085.4|4076.4|4088.8|4079.8|4091.3|4082.3|4085.2|4076.2|0
1672430700000|2022-12-30 20:05:00|4088.7|4079.7|4088.2|4079.2|4089.1|4080.1|4086.4|4077.4|0
1672431000000|2022-12-30 20:10:00|4088.1|4079.1|4091.1|4082.1|4094.7|4085.7|4088|4079|0
1672431300000|2022-12-30 20:15:00|4091.3|4082.3|4091.8|4082.8|4094.7|4085.7|4091.3|4082.3|0
1672431600000|2022-12-30 20:20:00|4091.9|4082.9|4092.8|4083.8|4093.2|4084.2|4091.2|4082.2|0
1672431900000|2022-12-30 20:25:00|4092.9|4083.9|4091.3|4082.3|4094.3|4085.3|4091.1|4082.1|0
1672432200000|2022-12-30 20:30:00|4091.9|4082.9|4097.1|4088.1|4097.2|4088.2|4091.6|4082.6|0
1672432500000|2022-12-30 20:35:00|4097|4088|4098.2|4089.2|4098.3|4089.3|4095|4086|0
1672432800000|2022-12-30 20:40:00|4098.1|4089.1|4097.1|4088.1|4098.3|4089.3|4096.3|4087.3|0
1672433100000|2022-12-30 20:45:00|4097.2|4088.2|4100.5|4091.5|4101|4092|4096.5|4087.5|0
1672433400000|2022-12-30 20:50:00|4100.8|4091.8|4104|4095|4104|4095|4099.7|4090.7|0
1672433700000|2022-12-30 20:55:00|4103.9|4094.9|4097.4|4088.4|4104|4095|4094.9|4085.9|0
1672434000000|2022-12-30 21:00:00|4097.3|4088.3|4099.9|4090.9|4100.5|4091.5|4096.3|4087.3|0
1672434300000|2022-12-30 21:05:00|4100.1|4091.1|4099.7|4090.7|4100.5|4091.5|4099|4090|0
1672434600000|2022-12-30 21:10:00|4099.9|4090.9|4102.5|4093.5|4103.5|4094.5|4099.9|4090.9|0
1672434900000|2022-12-30 21:15:00|4102.6|4093.6|4102.9|4093.9|4103.5|4094.5|4102|4093|0
1672435200000|2022-12-30 21:20:00|4102.8|4093.8|4102.4|4093.4|4102.8|4093.8|4102.2|4093.2|0
1672435500000|2022-12-30 21:25:00|4102.5|4093.5|4102.2|4093.2|4102.6|4093.6|4102.2|4093.2|0
1672435800000|2022-12-30 21:30:00|4102.4|4093.4|4102.6|4093.6|4103.1|4094.1|4102.4|4093.4|0
1672436100000|2022-12-30 21:35:00|4102.5|4093.5|4101.8|4092.8|4102.6|4093.6|4101.8|4092.8|0
1672436400000|2022-12-30 21:40:00|4102|4093|4102|4093|4102.2|4093.2|4102|4093|0
1672436700000|2022-12-30 21:45:00|4101.8|4092.8|4101.8|4092.8|4102.2|4093.2|4101.6|4092.6|0
1672437000000|2022-12-30 21:50:00|4101.9|4092.9|4102.4|4093.4|4102.4|4093.4|4101.9|4092.9|0
1672437300000|2022-12-30 21:55:00|4102.2|4093.2|4102.7|4093.7|4103|4094|4102.2|4093.2|0
1672701000000|2023-01-02 23:10:00|4112.4|4103.4|4105.3|4096.3|4112.6|4103.6|4104.8|4095.8|0
1672701300000|2023-01-02 23:15:00|4105.4|4096.4|4103.3|4094.3|4106|4097|4102.3|4093.3|0
1672701600000|2023-01-02 23:20:00|4103.4|4094.4|4102.5|4093.5|4104.6|4095.6|4100.8|4091.8|0
1672701900000|2023-01-02 23:25:00|4102.6|4093.6|4101.6|4092.6|4104|4095|4101.3|4092.3|0
1672702200000|2023-01-02 23:30:00|4101.7|4092.7|4101.2|4092.2|4102.2|4093.2|4100.3|4091.3|0
1672702500000|2023-01-02 23:35:00|4101.1|4092.1|4101.6|4092.6|4101.9|4092.9|4100.1|4091.1|0
1672702800000|2023-01-02 23:40:00|4101.7|4092.7|4101.7|4092.7|4102.6|4093.6|4101.2|4092.2|0
1672703100000|2023-01-02 23:45:00|4101.5|4092.5|4100.6|4091.6|4102.2|4093.2|4099.8|4090.8|0
1672703400000|2023-01-02 23:50:00|4100.7|4091.7|4101.1|4092.1|4101.6|4092.6|4100|4091|0
1672703700000|2023-01-02 23:55:00|4101.2|4092.2|4104|4095|4104.2|4095.2|4101.2|4092.2|0
1672704000000|2023-01-03 00:00:00|4103.8|4094.8|4102.3|4093.3|4104.2|4095.2|4102.1|4093.1|0
1672704300000|2023-01-03 00:05:00|4102.5|4093.5|4102.5|4093.5|4102.9|4093.9|4101.9|4092.9|0
1672704600000|2023-01-03 00:10:00|4102.3|4093.3|4097.7|4088.7|4102.3|4093.3|4096.7|4087.7|0
1672704900000|2023-01-03 00:15:00|4097.8|4088.8|4097.7|4088.7|4098|4089|4096|4087|0
1672705200000|2023-01-03 00:20:00|4097.6|4088.6|4098|4089|4098.7|4089.7|4097.1|4088.1|0
1672705500000|2023-01-03 00:25:00|4097.8|4088.8|4096.4|4087.4|4098|4089|4095.8|4086.8|0
1672705800000|2023-01-03 00:30:00|4096.3|4087.3|4099.7|4090.7|4099.9|4090.9|4096.3|4087.3|0
1672706100000|2023-01-03 00:35:00|4099.6|4090.6|4101.1|4092.1|4101.8|4092.8|4098.9|4089.9|0
1672706400000|2023-01-03 00:40:00|4101|4092|4096.6|4087.6|4101.5|4092.5|4096.2|4087.2|0
1672706700000|2023-01-03 00:45:00|4096.5|4087.5|4096.2|4087.2|4097.4|4088.4|4095.6|4086.6|0
1672707000000|2023-01-03 00:50:00|4096.3|4087.3|4097.8|4088.8|4097.9|4088.9|4092|4083|0
1672707300000|2023-01-03 00:55:00|4098|4089|4125.2|4116.2|4131|4122|4096.3|4087.3|0
1672707600000|2023-01-03 01:00:00|4125.4|4116.4|4115.8|4106.8|4125.4|4116.4|4114.5|4105.5|0
1672707900000|2023-01-03 01:05:00|4115.6|4106.6|4098.5|4089.5|4115.6|4106.6|4097.3|4088.3|0
1672708200000|2023-01-03 01:10:00|4098.7|4089.7|4099.1|4090.1|4100.2|4091.2|4097.1|4088.1|0
1672708500000|2023-01-03 01:15:00|4098.9|4089.9|4077.5|4073.5|4111.5|4107.5|4069.5|4065.5|717
1672708800000|2023-01-03 01:20:00|4078|4074|4066|4062|4078|4074|4057.5|4053.5|339
1672709100000|2023-01-03 01:25:00|4067.5|4063.5|4048.5|4044.5|4070|4066|4037|4033|916
1672709400000|2023-01-03 01:30:00|4046|4042|4079|4075|4080|4076|4043.5|4039.5|3619
1672709700000|2023-01-03 01:35:00|4079.5|4075.5|4037|4033|4079.5|4075.5|4035|4031|2812
1672710000000|2023-01-03 01:40:00|4035.5|4031.5|4049.5|4045.5|4060|4056|4026|4022|2017
1672710300000|2023-01-03 01:45:00|4050|4046|4025.5|4021.5|4055|4051|4024|4020|2108
1672710600000|2023-01-03 01:50:00|4026.5|4022.5|4047|4043|4049.5|4045.5|4018.5|4014.5|1906
1672710900000|2023-01-03 01:55:00|4046|4042|4063|4059|4067|4063|4035|4031|1974
1672711200000|2023-01-03 02:00:00|4064|4060|4080|4076|4084|4080|4059|4055|1665
1672711500000|2023-01-03 02:05:00|4080.5|4076.5|4066|4062|4084|4080|4065.5|4061.5|1122
1672711800000|2023-01-03 02:10:00|4065.5|4061.5|4082|4078|4088|4084|4062|4058|1214
1672712100000|2023-01-03 02:15:00|4082.5|4078.5|4087.5|4083.5|4091|4087|4074|4070|1357
1672712400000|2023-01-03 02:20:00|4088|4084|4105|4101|4107.5|4103.5|4088|4084|1195
1672712700000|2023-01-03 02:25:00|4106|4102|4129.5|4125.5|4137.5|4133.5|4103.5|4099.5|1603
1672713000000|2023-01-03 02:30:00|4131|4127|4134|4130|4141|4137|4127.5|4123.5|1460
1672713300000|2023-01-03 02:35:00|4133.5|4129.5|4138.5|4134.5|4142|4138|4129.5|4125.5|1049
1672713600000|2023-01-03 02:40:00|4139|4135|4134|4130|4145|4141|4128|4124|802
1672713900000|2023-01-03 02:45:00|4133.5|4129.5|4136|4132|4138|4134|4119|4115|847
1672714200000|2023-01-03 02:50:00|4136.5|4132.5|4131|4127|4147|4143|4125|4121|904
1672714500000|2023-01-03 02:55:00|4130.5|4126.5|4138|4134|4140.5|4136.5|4125.5|4121.5|662
1672714800000|2023-01-03 03:00:00|4138.5|4134.5|4139|4135|4145|4141|4132|4128|668
1672715100000|2023-01-03 03:05:00|4139.5|4135.5|4129.5|4125.5|4144|4140|4129|4125|459
1672715400000|2023-01-03 03:10:00|4129|4125|4132|4128|4138|4134|4125.5|4121.5|469
1672715700000|2023-01-03 03:15:00|4132.5|4128.5|4137.5|4133.5|4141|4137|4124|4120|463
1672716000000|2023-01-03 03:20:00|4138|4134|4160|4156|4162|4158|4137|4133|1087
1672716300000|2023-01-03 03:25:00|4161|4157|4163|4159|4165|4161|4154.5|4150.5|647
1672716600000|2023-01-03 03:30:00|4163.5|4159.5|4173|4169|4174|4170|4161|4157|511
1672716900000|2023-01-03 03:35:00|4173.5|4169.5|4178|4174|4179|4175|4164|4160|754
1672717200000|2023-01-03 03:40:00|4177|4173|4192|4188|4196|4192|4177|4173|1204
1672717500000|2023-01-03 03:45:00|4191|4187|4193.5|4189.5|4196|4192|4189|4185|992
1672717800000|2023-01-03 03:50:00|4194|4190|4190|4186|4198|4194|4188|4184|601
1672718100000|2023-01-03 03:55:00|4190.5|4186.5|4189.5|4185.5|4193|4189|4187|4183|360
1672718400000|2023-01-03 04:00:00|4192.7|4183.7|4189.9|4180.9|4193.2|4184.2|4189.9|4180.9|0
1672718700000|2023-01-03 04:05:00|4190|4181|4187.1|4178.1|4190.7|4181.7|4186.9|4177.9|0
1672719000000|2023-01-03 04:10:00|4187.3|4178.3|4185.5|4176.5|4187.6|4178.6|4184.8|4175.8|0
1672719300000|2023-01-03 04:15:00|4185.6|4176.6|4186.1|4177.1|4186.1|4177.1|4185.1|4176.1|0
1672719600000|2023-01-03 04:20:00|4186|4177|4185.9|4176.9|4186.5|4177.5|4185.7|4176.7|0
1672719900000|2023-01-03 04:25:00|4186|4177|4186.3|4177.3|4186.5|4177.5|4185.5|4176.5|0
1672720200000|2023-01-03 04:30:00|4186.7|4177.7|4186.7|4177.7|4187|4178|4186.1|4177.1|0
1672720500000|2023-01-03 04:35:00|4186.5|4177.5|4186.9|4177.9|4187.7|4178.7|4186.3|4177.3|0
1672720800000|2023-01-03 04:40:00|4186.7|4177.7|4185.9|4176.9|4186.7|4177.7|4185.9|4176.9|0
1672721100000|2023-01-03 04:45:00|4186.1|4177.1|4185.7|4176.7|4186.4|4177.4|4185.3|4176.3|0
1672721400000|2023-01-03 04:50:00|4185.5|4176.5|4185.3|4176.3|4185.9|4176.9|4185.3|4176.3|0
1672721700000|2023-01-03 04:55:00|4185.1|4176.1|4184.8|4175.8|4185.2|4176.2|4184.6|4175.6|0
1672722000000|2023-01-03 05:00:00|4184.5|4175.5|4194|4190|4195|4191|4181|4175.5|1474
1672722300000|2023-01-03 05:05:00|4193.5|4189.5|4197|4193|4202|4198|4193|4189|1536
1672722600000|2023-01-03 05:10:00|4198|4194|4206|4202|4208|4204|4196|4192|856
1672722900000|2023-01-03 05:15:00|4207.5|4203.5|4201.5|4197.5|4211|4207|4196.5|4192.5|1027
1672723200000|2023-01-03 05:20:00|4201|4197|4202|4198|4210|4206|4199|4195|599
1672723500000|2023-01-03 05:25:00|4201.5|4197.5|4193|4189|4201.5|4197.5|4187.5|4183.5|594
1672723800000|2023-01-03 05:30:00|4194|4190|4194.5|4190.5|4210|4206|4194|4190|806
1672724100000|2023-01-03 05:35:00|4195|4191|4207|4203|4209|4205|4192|4188|704
1672724400000|2023-01-03 05:40:00|4208|4204|4213|4209|4213.5|4209.5|4197|4193|849
1672724700000|2023-01-03 05:45:00|4214|4210|4217|4213|4219.5|4215.5|4213|4209|1235
1672725000000|2023-01-03 05:50:00|4218|4214|4224|4220|4224|4220|4214|4210|862
1672725300000|2023-01-03 05:55:00|4224.5|4220.5|4218|4214|4229|4225|4215|4211|743
1672725600000|2023-01-03 06:00:00|4219|4215|4230|4226|4231|4227|4219|4215|515
1672725900000|2023-01-03 06:05:00|4229.5|4225.5|4228|4224|4230|4226|4219|4215|616
1672726200000|2023-01-03 06:10:00|4228.5|4224.5|4235|4231|4238|4234|4228|4224|870
1672726500000|2023-01-03 06:15:00|4235.5|4231.5|4241.5|4237.5|4243|4239|4234|4230|826
1672726800000|2023-01-03 06:20:00|4242|4238|4235|4231|4244|4240|4233|4229|942
1672727100000|2023-01-03 06:25:00|4235.5|4231.5|4234.5|4230.5|4241|4237|4232|4228|623
1672727400000|2023-01-03 06:30:00|4235|4231|4232|4228|4237|4233|4230|4226|349
1672727700000|2023-01-03 06:35:00|4232.5|4228.5|4221|4217|4234|4230|4220.5|4216.5|585
1672728000000|2023-01-03 06:40:00|4220|4216|4226|4222|4229.5|4225.5|4217|4213|572
1672728300000|2023-01-03 06:45:00|4225|4221|4218|4214|4229|4225|4217|4213|760
1672728600000|2023-01-03 06:50:00|4218.5|4214.5|4220|4216|4223|4219|4215.5|4211.5|466
1672728900000|2023-01-03 06:55:00|4219|4215|4215|4211|4224|4220|4213|4209|471
1672729200000|2023-01-03 07:00:00|4214.5|4210.5|4209|4205|4219|4215|4207|4203|682
1672729500000|2023-01-03 07:05:00|4208.5|4204.5|4207|4203|4211|4207|4203|4199|482
1672729800000|2023-01-03 07:10:00|4208|4204|4214.5|4210.5|4215|4211|4207.5|4203.5|382
1672730100000|2023-01-03 07:15:00|4214|4210|4219|4215|4220|4216|4214|4210|336
1672730400000|2023-01-03 07:20:00|4218|4214|4218|4214|4219|4215|4211|4207|289
1672730700000|2023-01-03 07:25:00|4217.5|4213.5|4216|4212|4220.5|4216.5|4214|4210|314
1672731000000|2023-01-03 07:30:00|4215|4211|4225|4221|4226|4222|4215|4211|594
1672731300000|2023-01-03 07:35:00|4224|4220|4218|4214|4227|4223|4216.5|4212.5|600
1672731600000|2023-01-03 07:40:00|4217.5|4213.5|4223|4219|4225|4221|4217|4213|719
1672731900000|2023-01-03 07:45:00|4222|4218|4222|4218|4224.5|4220.5|4216|4212|728
1672732200000|2023-01-03 07:50:00|4221|4217|4222|4218|4224|4220|4219|4215|775
1672732500000|2023-01-03 07:55:00|4222.5|4218.5|4233.5|4229.5|4234|4230|4221|4217|1309
1672732800000|2023-01-03 08:00:00|4233|4229|4235|4231|4237|4233|4230|4226|591
1672733100000|2023-01-03 08:05:00|4233|4229|4227|4223|4237|4233|4226|4222|892
1672733400000|2023-01-03 08:10:00|4228|4224|4223|4219|4232|4228|4222|4218|772
1672733700000|2023-01-03 08:15:00|4222|4218|4230|4226|4232|4228|4222|4218|735
1672734000000|2023-01-03 08:20:00|4231|4227|4227|4223|4231|4227|4226|4222|676
1672734300000|2023-01-03 08:25:00|4226|4222|4240|4236|4240|4236|4226|4222|881
1672734600000|2023-01-03 08:30:00|4241.5|4232.5|4241.8|4232.8|4242.3|4233.3|4240.1|4231.1|0
1672734900000|2023-01-03 08:35:00|4241.9|4232.9|4248.4|4239.4|4250.6|4241.6|4240.5|4231.5|0
1672735200000|2023-01-03 08:40:00|4248.5|4239.5|4247.9|4238.9|4249.3|4240.3|4246.1|4237.1|0
1672735500000|2023-01-03 08:45:00|4247.8|4238.8|4249.9|4240.9|4250.3|4241.3|4247.4|4238.4|0
1672735800000|2023-01-03 08:50:00|4250.3|4241.3|4250.4|4241.4|4251.7|4242.7|4249.4|4240.4|0
1672736100000|2023-01-03 08:55:00|4250.2|4241.2|4250.8|4241.8|4251.9|4242.9|4249.6|4240.6|0
1672736400000|2023-01-03 09:00:00|4250.9|4241.9|4256.8|4247.8|4257.1|4248.1|4250.6|4241.6|0
1672736700000|2023-01-03 09:05:00|4256.9|4247.9|4253.3|4244.3|4257.4|4248.4|4251.6|4242.6|0
1672737000000|2023-01-03 09:10:00|4253.5|4244.5|4256.7|4247.7|4257|4248|4253.3|4244.3|0
1672737300000|2023-01-03 09:15:00|4256.8|4247.8|4241.5|4235.5|4256.8|4247.8|4237|4231|99
1672737600000|2023-01-03 09:20:00|4241|4235|4241|4235|4242|4236|4236|4230|42
1672737900000|2023-01-03 09:25:00|4240.5|4234.5|4239.5|4233.5|4243.5|4237.5|4238.5|4232.5|36
1672738200000|2023-01-03 09:30:00|4240|4234|4244.5|4238.5|4245|4239|4239|4233|20
1672738500000|2023-01-03 09:35:00|4245|4239|4246|4240|4246|4240|4244|4238|15
1672738800000|2023-01-03 09:40:00|4240.5|4234.5|4243.5|4237.5|4245.5|4239.5|4239.5|4233.5|77
1672739100000|2023-01-03 09:45:00|4244|4238|4248|4242|4250.5|4244.5|4243|4237|44
1672739400000|2023-01-03 09:50:00|4247.5|4241.5|4250.5|4244.5|4256.5|4250.5|4247|4241|145
1672739700000|2023-01-03 09:55:00|4251|4245|4258.5|4252.5|4259|4253|4250.5|4244.5|27
1672740000000|2023-01-03 10:00:00|4259|4253|4252.5|4246.5|4263.5|4257.5|4252|4246|22
1672740300000|2023-01-03 10:05:00|4253|4247|4250.5|4244.5|4254.5|4248.5|4248|4242|14
1672740600000|2023-01-03 10:10:00|4250|4244|4249.5|4243.5|4251.5|4245.5|4245.5|4239.5|5
1672740900000|2023-01-03 10:15:00|4250.5|4242.5|4243.5|4235.5|4252.5|4245.5|4242.5|4234.5|9
1672741200000|2023-01-03 10:20:00|4242.5|4234.5|4241.5|4233.5|4243.5|4235.5|4238.5|4230.5|3
1672741500000|2023-01-03 10:25:00|4242.5|4234.5|4241.5|4233.5|4242.5|4234.5|4240.5|4232.5|1
1672741800000|2023-01-03 10:30:00|4240.5|4232.5|4242.5|4234.5|4242.5|4235.5|4237.5|4230.5|12
1672742100000|2023-01-03 10:35:00|4241.5|4233.5|4241.5|4233.5|4244.5|4236.5|4237.5|4230.5|2
1672742400000|2023-01-03 10:40:00|4240.5|4232.5|4247.5|4239.5|4247.5|4239.5|4240.5|4232.5|1
1672742700000|2023-01-03 10:45:00|4246.5|4238.5|4242.5|4234.5|4247.5|4239.5|4241.5|4234.5|0
1672743000000|2023-01-03 10:50:00|4243.5|4235.5|4243.5|4235.5|4243.5|4235.5|4240.5|4232.5|3
1672743300000|2023-01-03 10:55:00|4244.5|4236.5|4241.5|4234.5|4244.5|4237.5|4240.5|4233.5|9
1672743600000|2023-01-03 11:00:00|4240.5|4233.5|4240.5|4233.5|4241.5|4234.5|4237.5|4230.5|23
1672743900000|2023-01-03 11:05:00|4239.5|4232.5|4240.5|4232.5|4240.5|4233.5|4236.5|4228.5|15
1672744200000|2023-01-03 11:10:00|4239.5|4233.5|4237.5|4230.5|4240.5|4233.5|4235.5|4228.5|15
1672744500000|2023-01-03 11:15:00|4238.5|4229.5|4238.5|4230.5|4241.5|4234.5|4235.5|4228.5|15
1672744800000|2023-01-03 11:20:00|4239.5|4231.5|4236.5|4229.5|4240.5|4232.5|4235.5|4228.5|18
1672745100000|2023-01-03 11:25:00|4237.5|4230.5|4237.5|4230.5|4239.5|4232.5|4236.5|4229.5|23
1672745400000|2023-01-03 11:30:00|4238.5|4231.5|4244.5|4236.5|4244.5|4236.5|4237.5|4230.5|0
1672745700000|2023-01-03 11:35:00|4243.5|4237.5|4245.5|4237.5|4246.5|4239.5|4242.5|4235.5|4
1672746000000|2023-01-03 11:40:00|4246.5|4238.5|4229.5|4220.5|4247.5|4239.5|4225.5|4218.5|91
1672746300000|2023-01-03 11:45:00|4228.5|4221.5|4227.5|4219.5|4232.5|4225.5|4225.5|4216.5|7
1672746600000|2023-01-03 11:50:00|4226.5|4218.5|4223.5|4215.5|4227.5|4220.5|4221.5|4213.5|20
1672746900000|2023-01-03 11:55:00|4224.5|4216.5|4222.5|4213.5|4227.5|4220.5|4220.5|4213.5|22
1672747200000|2023-01-03 12:00:00|4221.5|4212.5|4212.5|4204.5|4222.5|4213.5|4210.5|4203.5|31
1672747500000|2023-01-03 12:05:00|4213.5|4205.5|4215.5|4206.5|4219.5|4211.5|4212.5|4203.5|62
1672747800000|2023-01-03 12:10:00|4214.5|4205.5|4216.5|4209.5|4217.5|4209.5|4212.5|4205.5|9
1672748100000|2023-01-03 12:15:00|4215.5|4208.5|4218.5|4210.5|4218.5|4211.5|4214.5|4206.5|7
1672748400000|2023-01-03 12:20:00|4217.5|4211.5|4217.5|4209.5|4219.5|4212.5|4214.5|4206.5|14
1672748700000|2023-01-03 12:25:00|4218.5|4210.5|4219.5|4211.5|4224.5|4217.5|4216.5|4209.5|26
1672749000000|2023-01-03 12:30:00|4220.5|4212.5|4224.5|4216.5|4224.5|4217.5|4219.5|4211.5|16
1672749300000|2023-01-03 12:35:00|4223.5|4217.5|4221.5|4213.5|4224.5|4217.5|4219.5|4212.5|2
1672749600000|2023-01-03 12:40:00|4222.5|4214.5|4223.5|4215.5|4224.5|4216.5|4219.5|4211.5|3
1672749900000|2023-01-03 12:45:00|4224.5|4216.5|4223.5|4216.5|4224.5|4217.5|4217.5|4210.5|24
1672750200000|2023-01-03 12:50:00|4222.5|4215.5|4222.5|4214.5|4224.5|4216.5|4221.5|4214.5|1
1672750500000|2023-01-03 12:55:00|4223.5|4215.5|4222.5|4214.5|4223.5|4215.5|4220.5|4213.5|7
1672750800000|2023-01-03 13:00:00|4221.5|4213.5|4223.5|4215.5|4227.5|4220.5|4220.5|4213.5|54
1672751100000|2023-01-03 13:05:00|4224.5|4216.5|4217.5|4209.5|4225.5|4218.5|4215.5|4208.5|77
1672751400000|2023-01-03 13:10:00|4218.5|4210.5|4217.5|4209.5|4220.5|4213.5|4214.5|4206.5|29
1672751700000|2023-01-03 13:15:00|4216.5|4208.5|4220.5|4213.5|4220.5|4213.5|4215.5|4208.5|7
1672752000000|2023-01-03 13:20:00|4221.5|4212.5|4225.5|4218.5|4227.5|4220.5|4221.5|4212.5|11
1672752300000|2023-01-03 13:25:00|4226.5|4217.5|4225.5|4217.5|4228.5|4220.5|4224.5|4217.5|3
1672752600000|2023-01-03 13:30:00|4227.5|4218.5|4223.5|4215.5|4227.5|4220.5|4219.5|4212.5|40
1672752900000|2023-01-03 13:35:00|4222.5|4214.5|4225.5|4217.5|4225.5|4218.5|4221.5|4214.5|1
1672753200000|2023-01-03 13:40:00|4226.5|4218.5|4226.5|4219.5|4228.5|4221.5|4223.5|4216.5|15
1672753500000|2023-01-03 13:45:00|4227.5|4220.5|4231.5|4223.5|4231.5|4224.5|4226.5|4219.5|35
1672753800000|2023-01-03 13:50:00|4232.5|4224.5|4233.5|4225.5|4235.5|4227.5|4231.5|4223.5|84
1672754100000|2023-01-03 13:55:00|4234.5|4226.5|4230|4224|4234.5|4227.5|4230|4223.5|12
1672754400000|2023-01-03 14:00:00|4230.5|4224.5|4225|4219|4230.5|4224.5|4224|4218|37
1672754700000|2023-01-03 14:05:00|4224.5|4218.5|4228|4222|4229|4223|4224|4218|22
1672755000000|2023-01-03 14:10:00|4228.5|4222.5|4232.5|4226.5|4233.5|4227.5|4228|4222|13
1672755300000|2023-01-03 14:15:00|4233.5|4227.5|4236.5|4230.5|4238|4232|4233|4227|18
1672755600000|2023-01-03 14:20:00|4237|4231|4231.5|4225.5|4237|4231|4228.5|4222.5|40
1672755900000|2023-01-03 14:25:00|4232|4226|4240.5|4234.5|4244.5|4238.5|4229|4223|71
1672756200000|2023-01-03 14:30:00|4240|4234|4292|4286|4293|4287|4237|4231|390
1672756500000|2023-01-03 14:35:00|4292.5|4286.5|4295.5|4289.5|4320.5|4314.5|4292.5|4286.5|514
1672756800000|2023-01-03 14:40:00|4296|4290|4304.5|4298.5|4309|4303|4294|4288|262
1672757100000|2023-01-03 14:45:00|4306|4300|4293.5|4287.5|4315.5|4309.5|4276.5|4270.5|317
1672757400000|2023-01-03 14:50:00|4294|4288|4291.5|4285.5|4309.5|4303.5|4289.5|4283.5|162
1672757700000|2023-01-03 14:55:00|4291|4285|4282|4276|4295.5|4289.5|4277|4271|177
1672758000000|2023-01-03 15:00:00|4281.5|4275.5|4279.5|4273.5|4291|4285|4275.5|4269.5|73
1672758300000|2023-01-03 15:05:00|4279|4273|4286|4280|4290|4284|4274.5|4268.5|360
1672758600000|2023-01-03 15:10:00|4285.5|4279.5|4288.5|4282.5|4296|4290|4283|4277|538
1672758900000|2023-01-03 15:15:00|4289|4283|4275.5|4269.5|4299|4293|4272|4266|363
1672759200000|2023-01-03 15:20:00|4275|4269|4277.5|4271.5|4280.5|4274.5|4272|4266|56
1672759500000|2023-01-03 15:25:00|4278|4272|4282.5|4276.5|4283|4277|4274.5|4268.5|81
1672759800000|2023-01-03 15:30:00|4283|4277|4269.5|4263.5|4283|4277|4263.5|4257.5|74
1672760100000|2023-01-03 15:35:00|4269|4263|4278.5|4272.5|4279|4273|4267.5|4261.5|70
1672760400000|2023-01-03 15:40:00|4279|4273|4279|4273|4285|4279|4278.5|4272.5|107
1672760700000|2023-01-03 15:45:00|4278.5|4272.5|4295.5|4289.5|4298.5|4292.5|4278.5|4272.5|87
1672761000000|2023-01-03 15:50:00|4296|4290|4298.5|4292.5|4303.5|4297.5|4294|4288|130
1672761300000|2023-01-03 15:55:00|4299|4293|4317|4311|4318.5|4312.5|4298|4292|93
1672761600000|2023-01-03 16:00:00|4317.5|4311.5|4313|4307|4325|4319|4308.5|4302.5|105
1672761900000|2023-01-03 16:05:00|4312.5|4306.5|4293|4287|4313.5|4307.5|4293|4287|73
1672762200000|2023-01-03 16:10:00|4293.5|4287.5|4291|4285|4296.5|4290.5|4288|4282|41
1672762500000|2023-01-03 16:15:00|4291.5|4285.5|4293.5|4287.5|4297|4291|4289|4283|34
1672762800000|2023-01-03 16:20:00|4294|4288|4303.5|4297.5|4306|4300|4292|4286|21
1672763100000|2023-01-03 16:25:00|4304|4298|4302.5|4296.5|4306.5|4300.5|4300|4294|35
1672763400000|2023-01-03 16:30:00|4302|4296|4289.5|4283.5|4303.5|4297.5|4285|4279|140
1672763700000|2023-01-03 16:35:00|4289|4283|4287|4281|4291|4285|4285|4279|54
1672764000000|2023-01-03 16:40:00|4287.5|4281.5|4278|4272|4288|4282|4278|4272|55
1672764300000|2023-01-03 16:45:00|4277|4271|4273.5|4267.5|4277|4271|4267|4261|72
1672764600000|2023-01-03 16:50:00|4273|4267|4265.5|4259.5|4273.5|4267.5|4265|4259|26
1672764900000|2023-01-03 16:55:00|4266|4260|4265|4259|4266|4260|4258.5|4252.5|44
1672765200000|2023-01-03 17:00:00|4264.5|4258.5|4256.5|4250.5|4268|4262|4254|4248|51
1672765500000|2023-01-03 17:05:00|4257|4251|4257.5|4251.5|4263|4257|4257|4251|46
1672765800000|2023-01-03 17:10:00|4257|4251|4249.5|4243.5|4257|4251|4247|4241|82
1672766100000|2023-01-03 17:15:00|4249|4243|4251.5|4245.5|4257|4251|4246|4240|54
1672766400000|2023-01-03 17:20:00|4252|4246|4244.5|4238.5|4255.5|4249.5|4243|4237|39
1672766700000|2023-01-03 17:25:00|4244|4238|4247.5|4241.5|4252.5|4246.5|4243.5|4237.5|13
1672767000000|2023-01-03 17:30:00|4248|4242|4256.5|4250.5|4257|4251|4247|4241|50
1672767300000|2023-01-03 17:35:00|4257|4251|4258.5|4252.5|4260|4254|4254|4248|60
1672767600000|2023-01-03 17:40:00|4258|4252|4252.5|4246.5|4259|4253|4252|4246|24
1672767900000|2023-01-03 17:45:00|4252|4246|4242.5|4236.5|4252.5|4246.5|4241.5|4235.5|44
1672768200000|2023-01-03 17:50:00|4242|4236|4240.5|4234.5|4246.5|4240.5|4239.5|4233.5|24
1672768500000|2023-01-03 17:55:00|4241|4235|4249.5|4243.5|4250|4244|4237.5|4231.5|7
1672768800000|2023-01-03 18:00:00|4250|4244|4250|4244|4254|4248|4246|4240|15
1672769100000|2023-01-03 18:05:00|4250.5|4244.5|4247|4241|4251.5|4245.5|4247|4241|3
1672769400000|2023-01-03 18:10:00|4246|4240|4249.5|4243.5|4256.5|4250.5|4246|4240|51
1672769700000|2023-01-03 18:15:00|4249|4243|4252.5|4246.5|4255|4249|4248|4242|9
1672770000000|2023-01-03 18:20:00|4252|4246|4262|4256|4262|4256|4251|4245|21
1672770300000|2023-01-03 18:25:00|4261.5|4255.5|4270.5|4264.5|4272|4266|4261.5|4255.5|80
1672770600000|2023-01-03 18:30:00|4270|4264|4268.5|4262.5|4272.5|4266.5|4268|4262|17
1672770900000|2023-01-03 18:35:00|4269|4263|4266|4260|4272.5|4266.5|4265|4259|20
1672771200000|2023-01-03 18:40:00|4265.5|4259.5|4270|4264|4271|4265|4265.5|4259.5|9
1672771500000|2023-01-03 18:45:00|4270.5|4264.5|4273|4267|4274|4268|4268|4262|14
1672771800000|2023-01-03 18:50:00|4272.5|4266.5|4275|4269|4277|4271|4271.5|4265.5|18
1672772100000|2023-01-03 18:55:00|4274.5|4268.5|4279.4|4270.4|4279.5|4273.5|4273|4267|29
1672772400000|2023-01-03 19:00:00|4279.5|4270.5|4276.9|4267.9|4281.2|4272.2|4276.6|4267.6|0
1672772700000|2023-01-03 19:05:00|4277|4268|4279.2|4270.2|4279.3|4270.3|4275.3|4266.3|0
1672773000000|2023-01-03 19:10:00|4279.3|4270.3|4274.7|4265.7|4280.4|4271.4|4274.7|4265.7|0
1672773300000|2023-01-03 19:15:00|4274.8|4265.8|4276.2|4267.2|4277.6|4268.6|4274.4|4265.4|0
1672773600000|2023-01-03 19:20:00|4276.3|4267.3|4272.8|4263.8|4276.5|4267.5|4272.7|4263.7|0
1672773900000|2023-01-03 19:25:00|4272.7|4263.7|4274.4|4265.4|4275|4266|4271.9|4262.9|0
1672774200000|2023-01-03 19:30:00|4274.5|4265.5|4272.9|4263.9|4275.3|4266.3|4272.1|4263.1|0
1672774500000|2023-01-03 19:35:00|4273|4264|4273.6|4264.6|4274.4|4265.4|4272.8|4263.8|0
1672774800000|2023-01-03 19:40:00|4273.7|4264.7|4277.7|4268.7|4277.7|4268.7|4272|4263|0
1672775100000|2023-01-03 19:45:00|4277.6|4268.6|4285.1|4276.1|4287.2|4278.2|4277.5|4268.5|0
1672775400000|2023-01-03 19:50:00|4285.2|4276.2|4279.1|4270.1|4285.2|4276.2|4278.5|4269.5|0
1672775700000|2023-01-03 19:55:00|4279|4270|4280.1|4271.1|4282.4|4273.4|4278.1|4269.1|0
1672776000000|2023-01-03 20:00:00|4280.2|4271.2|4282.7|4273.7|4283.7|4274.7|4279.9|4270.9|0
1672776300000|2023-01-03 20:05:00|4282.8|4273.8|4281.1|4272.1|4283.1|4274.1|4280|4271|0
1672776600000|2023-01-03 20:10:00|4281.2|4272.2|4283.8|4274.8|4283.9|4274.9|4281|4272|0
1672776900000|2023-01-03 20:15:00|4283.9|4274.9|4285.5|4276.5|4286.3|4277.3|4283.8|4274.8|0
1672777200000|2023-01-03 20:20:00|4285|4276|4279.3|4270.3|4285|4276|4279.3|4270.3|0
1672777500000|2023-01-03 20:25:00|4279.4|4270.4|4282|4273|4282.2|4273.2|4279.4|4270.4|0
1672777800000|2023-01-03 20:30:00|4282.1|4273.1|4286.5|4277.5|4286.8|4277.8|4281.8|4272.8|0
1672778100000|2023-01-03 20:35:00|4285.9|4276.9|4284.9|4275.9|4286.9|4277.9|4283.5|4274.5|0
1672778400000|2023-01-03 20:40:00|4284.8|4275.8|4284.1|4275.1|4285.5|4276.5|4283.4|4274.4|0
1672778700000|2023-01-03 20:45:00|4284.2|4275.2|4285.3|4276.3|4286.5|4277.5|4283.2|4274.2|0
1672779000000|2023-01-03 20:50:00|4285.4|4276.4|4285.3|4276.3|4286.7|4277.7|4284.1|4275.1|0
1672779300000|2023-01-03 20:55:00|4285.1|4276.1|4282.3|4273.3|4286.5|4277.5|4281.9|4272.9|0
1672779600000|2023-01-03 21:00:00|4281.7|4272.7|4273|4264|4282.1|4273.1|4272.5|4263.5|0
1672779900000|2023-01-03 21:05:00|4272.9|4263.9|4274.8|4265.8|4275.2|4266.2|4272.9|4263.9|0
1672780200000|2023-01-03 21:10:00|4274.6|4265.6|4273.6|4264.6|4276.8|4267.8|4273.2|4264.2|0
1672780500000|2023-01-03 21:15:00|4273.7|4264.7|4279.2|4270.2|4279.6|4270.6|4273.4|4264.4|0
1672780800000|2023-01-03 21:20:00|4279.4|4270.4|4279|4270|4279.6|4270.6|4278.3|4269.3|0
1672781100000|2023-01-03 21:25:00|4278.8|4269.8|4278.7|4269.7|4279.6|4270.6|4278.5|4269.5|0
1672781400000|2023-01-03 21:30:00|4278.9|4269.9|4278.1|4269.1|4279.4|4270.4|4277.8|4268.8|0
1672781700000|2023-01-03 21:35:00|4277.9|4268.9|4277.8|4268.8|4279|4270|4277.6|4268.6|0
1672782000000|2023-01-03 21:40:00|4277.9|4268.9|4278.1|4269.1|4278.5|4269.5|4277.8|4268.8|0
1672782300000|2023-01-03 21:45:00|4277.9|4268.9|4279.6|4270.6|4279.9|4270.9|4277.6|4268.6|0
1672782600000|2023-01-03 21:50:00|4281.8|4272.8|4282.7|4273.7|4282.9|4273.9|4281.6|4272.6|0
1672782900000|2023-01-03 21:55:00|4282.5|4273.5|4281.8|4272.8|4282.9|4273.9|4281.5|4272.5|0
1672783200000|2023-01-03 22:00:00|4281.7|4272.7|4281.7|4272.7|4281.8|4272.8|4281.5|4272.5|0
1672783500000|2023-01-03 22:05:00|4281.6|4272.6|4281.2|4272.2|4281.8|4272.8|4281.2|4272.2|0
1672783800000|2023-01-03 22:10:00|4281|4272|4281.3|4272.3|4281.3|4272.3|4281|4272|0
1672784100000|2023-01-03 22:15:00|4281.4|4272.4|4281.4|4272.4|4281.4|4272.4|4281.1|4272.1|0
1672784400000|2023-01-03 22:20:00|4281.3|4272.3|4281.4|4272.4|4281.4|4272.4|4281.2|4272.2|0
1672784700000|2023-01-03 22:25:00|4279.2|4270.2|4279.2|4270.2|4279.2|4270.2|4279.2|4270.2|0
1672785000000|2023-01-03 22:30:00|4279|4270|4279|4270|4279.2|4270.2|4279|4270|0
1672785300000|2023-01-03 22:35:00|4279.2|4270.2|4279.2|4270.2|4279.2|4270.2|4279.2|4270.2|0
1672785600000|2023-01-03 22:40:00|4279.1|4270.1|4279.2|4270.2|4279.2|4270.2|4279.1|4270.1|0
1672785900000|2023-01-03 22:45:00|4279.1|4270.1|4279.2|4270.2|4279.2|4270.2|4278.9|4269.9|0
1672786200000|2023-01-03 22:50:00|4279.3|4270.3|4279.2|4270.2|4279.3|4270.3|4279.2|4270.2|0
1672786500000|2023-01-03 22:55:00|4279.3|4270.3|4279.2|4270.2|4279.4|4270.4|4279.2|4270.2|0
1672786800000|2023-01-03 23:00:00|4278.4|4269.4|4278.5|4269.5|4279.3|4270.3|4275.9|4266.9|0
1672787100000|2023-01-03 23:05:00|4278.4|4269.4|4278.7|4269.7|4278.9|4269.9|4277.8|4268.8|0
1672787400000|2023-01-03 23:10:00|4278.6|4269.6|4277.1|4268.1|4278.6|4269.6|4277.1|4268.1|0
1672787700000|2023-01-03 23:15:00|4277.2|4268.2|4279.1|4270.1|4279.1|4270.1|4277.2|4268.2|0
1672788000000|2023-01-03 23:20:00|4279.4|4270.4|4278.7|4269.7|4280|4271|4278.5|4269.5|0
1672788300000|2023-01-03 23:25:00|4278.6|4269.6|4279.8|4270.8|4279.9|4270.9|4278.2|4269.2|0
1672788600000|2023-01-03 23:30:00|4279.7|4270.7|4278.2|4269.2|4279.9|4270.9|4277.8|4268.8|0
1672788900000|2023-01-03 23:35:00|4278|4269|4278.2|4269.2|4278.5|4269.5|4277.6|4268.6|0
1672789200000|2023-01-03 23:40:00|4278.5|4269.5|4280|4271|4280.3|4271.3|4278|4269|0
1672789500000|2023-01-03 23:45:00|4279.8|4270.8|4280.3|4271.3|4280.5|4271.5|4278.9|4269.9|0
1672789800000|2023-01-03 23:50:00|4280.4|4271.4|4280|4271|4280.9|4271.9|4279.8|4270.8|0
1672790100000|2023-01-03 23:55:00|4279.8|4270.8|4281.2|4272.2|4281.4|4272.4|4279.6|4270.6|0
1672790400000|2023-01-04 00:00:00|4281.4|4272.4|4281.4|4272.4|4282.1|4273.1|4280.9|4271.9|0
1672790700000|2023-01-04 00:05:00|4281.3|4272.3|4280.5|4271.5|4281.4|4272.4|4280|4271|0
1672791000000|2023-01-04 00:10:00|4280.3|4271.3|4281.3|4272.3|4281.6|4272.6|4280|4271|0
1672791300000|2023-01-04 00:15:00|4281.2|4272.2|4281.8|4272.8|4281.8|4272.8|4280.7|4271.7|0
1672791600000|2023-01-04 00:20:00|4281.9|4272.9|4284.5|4275.5|4284.8|4275.8|4281.6|4272.6|0
1672791900000|2023-01-04 00:25:00|4284.6|4275.6|4284.8|4275.8|4285.1|4276.1|4284|4275|0
1672792200000|2023-01-04 00:30:00|4284.5|4275.5|4282.9|4273.9|4285|4276|4282.7|4273.7|0
1672792500000|2023-01-04 00:35:00|4283.1|4274.1|4281|4272|4283.8|4274.8|4280.4|4271.4|0
1672792800000|2023-01-04 00:40:00|4280.9|4271.9|4281.1|4272.1|4281.2|4272.2|4280|4271|0
1672793100000|2023-01-04 00:45:00|4280.9|4271.9|4281.1|4272.1|4281.6|4272.6|4280.4|4271.4|0
1672793400000|2023-01-04 00:50:00|4281|4272|4281.6|4272.6|4281.9|4272.9|4280|4271|0
1672793700000|2023-01-04 00:55:00|4281.8|4272.8|4281.5|4272.5|4282.3|4273.3|4281.3|4272.3|0
1672794000000|2023-01-04 01:00:00|4281.3|4272.3|4284.3|4275.3|4284.5|4275.5|4281|4272|0
1672794300000|2023-01-04 01:05:00|4283.9|4274.9|4287.8|4278.8|4288.5|4279.5|4283.4|4274.4|0
1672794600000|2023-01-04 01:10:00|4287.9|4278.9|4290|4281|4290.1|4281.1|4287.7|4278.7|0
1672794900000|2023-01-04 01:15:00|4289.8|4280.8|4295|4291|4298.5|4294.5|4283|4279|247
1672795200000|2023-01-04 01:20:00|4294.5|4290.5|4290|4286|4298.5|4294.5|4284|4280|194
1672795500000|2023-01-04 01:25:00|4289|4285|4286.5|4282.5|4293|4289|4279|4275|532
1672795800000|2023-01-04 01:30:00|4285.5|4281.5|4267.5|4263.5|4288.5|4284.5|4252|4248|2636
1672796100000|2023-01-04 01:35:00|4267|4263|4281|4277|4281|4277|4258.5|4254.5|1233
1672796400000|2023-01-04 01:40:00|4282|4278|4287|4283|4299|4295|4273.5|4269.5|1904
1672796700000|2023-01-04 01:45:00|4287.5|4283.5|4295.5|4291.5|4296|4292|4276.5|4272.5|1302
1672797000000|2023-01-04 01:50:00|4296|4292|4308|4304|4313|4309|4292|4288|1867
1672797300000|2023-01-04 01:55:00|4307.5|4303.5|4317.5|4313.5|4322|4318|4300|4296|1421
1672797600000|2023-01-04 02:00:00|4318.5|4314.5|4316.5|4312.5|4331|4327|4316.5|4312.5|1501
1672797900000|2023-01-04 02:05:00|4316|4312|4332|4328|4334|4330|4312|4308|1263
1672798200000|2023-01-04 02:10:00|4333|4329|4344|4340|4345|4341|4328|4324|1268
1672798500000|2023-01-04 02:15:00|4344.5|4340.5|4335|4331|4345|4341|4333|4329|1039
1672798800000|2023-01-04 02:20:00|4335.5|4331.5|4323|4319|4337|4333|4317|4313|1420
1672799100000|2023-01-04 02:25:00|4322.5|4318.5|4333.5|4329.5|4335.5|4331.5|4320.5|4316.5|1149
1672799400000|2023-01-04 02:30:00|4334|4330|4330.5|4326.5|4341|4337|4325|4321|1685
1672799700000|2023-01-04 02:35:00|4331|4327|4341.5|4337.5|4343|4339|4326|4322|984
1672800000000|2023-01-04 02:40:00|4341|4337|4346.5|4342.5|4348|4344|4338|4334|1167
1672800300000|2023-01-04 02:45:00|4347|4343|4363|4359|4365|4361|4345|4341|1669
1672800600000|2023-01-04 02:50:00|4363.5|4359.5|4350|4346|4365|4361|4348|4344|1544
1672800900000|2023-01-04 02:55:00|4350.5|4346.5|4351|4347|4359.5|4355.5|4349|4345|1095
1672801200000|2023-01-04 03:00:00|4351.5|4347.5|4357|4353|4357.5|4353.5|4348|4344|1310
1672801500000|2023-01-04 03:05:00|4357.5|4353.5|4365|4361|4366|4362|4357|4353|813
1672801800000|2023-01-04 03:10:00|4364.5|4360.5|4367|4363|4372|4368|4363|4359|842
1672802100000|2023-01-04 03:15:00|4368|4364|4353|4349|4373.5|4369.5|4352.5|4348.5|1007
1672802400000|2023-01-04 03:20:00|4353.5|4349.5|4360|4356|4365|4361|4353|4349|608
1672802700000|2023-01-04 03:25:00|4359|4355|4360|4356|4368|4364|4358|4354|591
1672803000000|2023-01-04 03:30:00|4359|4355|4358.5|4354.5|4364.5|4360.5|4355|4351|735
1672803300000|2023-01-04 03:35:00|4358|4354|4356.5|4352.5|4359|4355|4353|4349|409
1672803600000|2023-01-04 03:40:00|4356|4352|4361|4357|4364|4360|4354|4350|764
1672803900000|2023-01-04 03:45:00|4360|4356|4361|4357|4365.5|4361.5|4359|4355|506
1672804200000|2023-01-04 03:50:00|4361.5|4357.5|4369.5|4365.5|4370|4366|4357|4353|652
1672804500000|2023-01-04 03:55:00|4369|4365|4374|4370|4377|4373|4369|4365|818
1672804800000|2023-01-04 04:00:00|4378.8|4369.8|4381.8|4372.8|4381.8|4372.8|4378.3|4369.3|0
1672805100000|2023-01-04 04:05:00|4381.9|4372.9|4381.2|4372.2|4382|4373|4380.5|4371.5|0
1672805400000|2023-01-04 04:10:00|4381.1|4372.1|4380.9|4371.9|4381.2|4372.2|4380.5|4371.5|0
1672805700000|2023-01-04 04:15:00|4380.7|4371.7|4380.9|4371.9|4381.4|4372.4|4380.5|4371.5|0
1672806000000|2023-01-04 04:20:00|4381|4372|4380.5|4371.5|4381.6|4372.6|4380.3|4371.3|0
1672806300000|2023-01-04 04:25:00|4380.7|4371.7|4379|4370|4381.4|4372.4|4378.8|4369.8|0
1672806600000|2023-01-04 04:30:00|4379.2|4370.2|4370.2|4361.2|4379.7|4370.7|4368.8|4359.8|0
1672806900000|2023-01-04 04:35:00|4370|4361|4370.1|4361.1|4370.4|4361.4|4369.7|4360.7|0
1672807200000|2023-01-04 04:40:00|4370.2|4361.2|4370.3|4361.3|4370.4|4361.4|4369.6|4360.6|0
1672807500000|2023-01-04 04:45:00|4370.5|4361.5|4370.6|4361.6|4370.7|4361.7|4370|4361|0
1672807800000|2023-01-04 04:50:00|4370.5|4361.5|4370.9|4361.9|4371.1|4362.1|4370.2|4361.2|0
1672808100000|2023-01-04 04:55:00|4370.7|4361.7|4371.8|4362.8|4371.8|4362.8|4370.4|4361.4|0
1672808400000|2023-01-04 05:00:00|4372|4363|4373|4369|4385|4381|4369|4363|1848
1672808700000|2023-01-04 05:05:00|4372|4368|4381|4377|4381|4377|4367|4363|1711
1672809000000|2023-01-04 05:10:00|4380.5|4376.5|4377|4373|4384.5|4380.5|4374|4370|1278
1672809300000|2023-01-04 05:15:00|4376|4372|4378|4374|4388|4384|4376|4372|1699
1672809600000|2023-01-04 05:20:00|4377.5|4373.5|4359|4355|4381|4377|4356|4352|1383
1672809900000|2023-01-04 05:25:00|4358|4354|4336.5|4332.5|4359|4355|4332|4328|1518
1672810200000|2023-01-04 05:30:00|4336|4332|4352.5|4348.5|4354|4350|4332|4328|1075
1672810500000|2023-01-04 05:35:00|4353|4349|4354|4350|4362|4358|4351|4347|760
1672810800000|2023-01-04 05:40:00|4353.5|4349.5|4357.5|4353.5|4359.5|4355.5|4350|4346|506
1672811100000|2023-01-04 05:45:00|4358|4354|4366|4362|4368|4364|4355|4351|579
1672811400000|2023-01-04 05:50:00|4366.5|4362.5|4373|4369|4374|4370|4365|4361|613
1672811700000|2023-01-04 05:55:00|4374|4370|4370|4366|4376|4372|4365|4361|928
1672812000000|2023-01-04 06:00:00|4369.5|4365.5|4371.5|4367.5|4376|4372|4369.5|4365.5|501
1672812300000|2023-01-04 06:05:00|4372|4368|4372|4368|4379|4375|4371|4367|571
1672812600000|2023-01-04 06:10:00|4373|4369|4377|4373|4382|4378|4369|4365|655
1672812900000|2023-01-04 06:15:00|4376.5|4372.5|4380|4376|4382|4378|4375|4371|509
1672813200000|2023-01-04 06:20:00|4380.5|4376.5|4389|4385|4390|4386|4380|4376|911
1672813500000|2023-01-04 06:25:00|4389.5|4385.5|4390|4386|4399|4395|4388|4384|1170
1672813800000|2023-01-04 06:30:00|4389|4385|4391.5|4387.5|4392.5|4388.5|4381|4377|661
1672814100000|2023-01-04 06:35:00|4391|4387|4384|4380|4395|4391|4383|4379|662
1672814400000|2023-01-04 06:40:00|4384.5|4380.5|4392|4388|4393|4389|4380|4376|632
1672814700000|2023-01-04 06:45:00|4393|4389|4391|4387|4397|4393|4388|4384|747
1672815000000|2023-01-04 06:50:00|4391.5|4387.5|4401|4397|4406|4402|4391|4387|1070
1672815300000|2023-01-04 06:55:00|4401.5|4397.5|4404|4400|4405|4401|4400|4396|775
1672815600000|2023-01-04 07:00:00|4403|4399|4401|4397|4408|4404|4393|4389|1054
1672815900000|2023-01-04 07:05:00|4401.5|4397.5|4407|4403|4410|4406|4401|4397|658
1672816200000|2023-01-04 07:10:00|4408|4404|4407|4403|4410|4406|4402|4398|588
1672816500000|2023-01-04 07:15:00|4408|4404|4404|4400|4412|4408|4404|4400|505
1672816800000|2023-01-04 07:20:00|4403.5|4399.5|4407|4403|4409|4405|4401|4397|515
1672817100000|2023-01-04 07:25:00|4406.5|4402.5|4399|4395|4407|4403|4398|4394|590
1672817400000|2023-01-04 07:30:00|4398|4394|4412|4408|4412|4408|4398|4394|833
1672817700000|2023-01-04 07:35:00|4412.5|4408.5|4413|4409|4415|4411|4410|4406|1711
1672818000000|2023-01-04 07:40:00|4412.5|4408.5|4419|4415|4419|4415|4412|4408|1294
1672818300000|2023-01-04 07:45:00|4418|4414|4423.5|4419.5|4426|4422|4417|4413|1694
1672818600000|2023-01-04 07:50:00|4423|4419|4424|4420|4426|4422|4419.5|4415.5|1671
1672818900000|2023-01-04 07:55:00|4423|4419|4419.5|4415.5|4427|4423|4418.5|4414.5|2176
1672819200000|2023-01-04 08:00:00|4421|4417|4421.5|4417.5|4426|4422|4412|4408|1548
1672819500000|2023-01-04 08:05:00|4422|4418|4432|4428|4433|4429|4420.5|4416.5|2403
1672819800000|2023-01-04 08:10:00|4431|4427|4439|4435|4439|4435|4430|4426|6356
1672820100000|2023-01-04 08:15:00|4438.5|4434.5|4443|4439|4443|4439|4435|4431|1254
1672820400000|2023-01-04 08:20:00|4442|4438|4447|4443|4447|4443|4438|4434|1099
1672820700000|2023-01-04 08:25:00|4447.5|4443.5|4436.5|4432.5|4447.5|4443.5|4433|4429|1233
1672821000000|2023-01-04 08:30:00|4437.3|4428.3|4433.2|4424.2|4438.2|4429.2|4432.9|4423.9|0
1672821300000|2023-01-04 08:35:00|4433.3|4424.3|4433|4424|4433.8|4424.8|4431.5|4422.5|0
1672821600000|2023-01-04 08:40:00|4433.1|4424.1|4433.2|4424.2|4434.2|4425.2|4432.4|4423.4|0
1672821900000|2023-01-04 08:45:00|4433.1|4424.1|4432.8|4423.8|4435|4426|4432.3|4423.3|0
1672822200000|2023-01-04 08:50:00|4433|4424|4432.1|4423.1|4433|4424|4431.1|4422.1|0
1672822500000|2023-01-04 08:55:00|4432.2|4423.2|4430.4|4421.4|4433.6|4424.6|4430.4|4421.4|0
1672822800000|2023-01-04 09:00:00|4430.6|4421.6|4430.3|4421.3|4431.5|4422.5|4428.7|4419.7|0
1672823100000|2023-01-04 09:05:00|4430.4|4421.4|4428.3|4419.3|4431.3|4422.3|4428.3|4419.3|0
1672823400000|2023-01-04 09:10:00|4428.2|4419.2|4429.6|4420.6|4430.5|4421.5|4427.4|4418.4|0
1672823700000|2023-01-04 09:15:00|4429.4|4420.4|4427.5|4421.5|4440.5|4434.5|4424.5|4418.5|124
1672824000000|2023-01-04 09:20:00|4427|4421|4423|4417|4431|4425|4421|4415|76
1672824300000|2023-01-04 09:25:00|4423.5|4417.5|4421.5|4415.5|4426|4420|4419.5|4413.5|54
1672824600000|2023-01-04 09:30:00|4422|4416|4425.5|4419.5|4428|4422|4420.5|4414.5|15
1672824900000|2023-01-04 09:35:00|4426|4420|4425|4419|4428|4422|4424|4418|10
1672825200000|2023-01-04 09:40:00|4424.5|4418.5|4425.5|4419.5|4430|4424|4424.5|4418.5|35
1672825500000|2023-01-04 09:45:00|4425|4419|4428|4422|4430.5|4424.5|4424|4418|55
1672825800000|2023-01-04 09:50:00|4428.5|4422.5|4429|4423|4430.5|4424.5|4427|4421|15
1672826100000|2023-01-04 09:55:00|4429.5|4423.5|4427|4421|4429.5|4423.5|4426.5|4420.5|1
1672826400000|2023-01-04 10:00:00|4427.5|4421.5|4425.5|4419.5|4428|4422|4425|4419|0
1672826700000|2023-01-04 10:05:00|4426|4420|4426.5|4420.5|4427.5|4421.5|4423.5|4417.5|6
1672827000000|2023-01-04 10:10:00|4428.5|4422.5|4438|4432|4438.5|4432.5|4427.5|4421.5|212
1672827300000|2023-01-04 10:15:00|4439.5|4430.5|4438.5|4431.5|4439.5|4432.5|4437.5|4430.5|104
1672827600000|2023-01-04 10:20:00|4437.5|4430.5|4438.5|4430.5|4441.5|4434.5|4437.5|4430.5|159
1672827900000|2023-01-04 10:25:00|4439.5|4428.5|4428.5|4421.5|4439.5|4428.5|4427.5|4419.5|61
1672828200000|2023-01-04 10:30:00|4429.5|4422.5|4431.5|4423.5|4432.5|4424.5|4428.5|4420.5|9
1672828500000|2023-01-04 10:35:00|4430.5|4422.5|4425.5|4417.5|4431.5|4422.5|4425.5|4417.5|7
1672828800000|2023-01-04 10:40:00|4426.5|4418.5|4425.5|4418.5|4426.5|4419.5|4423.5|4416.5|9
1672829100000|2023-01-04 10:45:00|4426.5|4419.5|4433.5|4425.5|4434.5|4426.5|4425.5|4418.5|17
1672829400000|2023-01-04 10:50:00|4434.5|4426.5|4431.5|4423.5|4437.5|4430.5|4429.5|4421.5|23
1672829700000|2023-01-04 10:55:00|4430.5|4422.5|4432.5|4424.5|4432.5|4425.5|4429.5|4422.5|3
1672830000000|2023-01-04 11:00:00|4431.5|4422.5|4429.5|4422.5|4431.5|4423.5|4424.5|4417.5|54
1672830300000|2023-01-04 11:05:00|4428.5|4421.5|4430.5|4422.5|4431.5|4424.5|4426.5|4418.5|15
1672830600000|2023-01-04 11:10:00|4429.5|4419.5|4434.5|4427.5|4434.5|4427.5|4427.5|4419.5|18
1672830900000|2023-01-04 11:15:00|4433.5|4426.5|4431.5|4424.5|4434.5|4426.5|4430.5|4422.5|12
1672831200000|2023-01-04 11:20:00|4430.5|4423.5|4430.5|4421.5|4431.5|4423.5|4428.5|4420.5|7
1672831500000|2023-01-04 11:25:00|4429.5|4420.5|4428.5|4420.5|4433.5|4424.5|4427.5|4420.5|13
1672831800000|2023-01-04 11:30:00|4427.5|4421.5|4429.5|4421.5|4429.5|4421.5|4427.5|4420.5|0
1672832100000|2023-01-04 11:35:00|4430.5|4420.5|4429.5|4421.5|4434.5|4426.5|4429.5|4420.5|4
1672832400000|2023-01-04 11:40:00|4428.5|4420.5|4425.5|4418.5|4428.5|4420.5|4425.5|4418.5|12
1672832700000|2023-01-04 11:45:00|4424.5|4417.5|4425.5|4418.5|4427.5|4419.5|4424.5|4417.5|20
1672833000000|2023-01-04 11:50:00|4426.5|4419.5|4425.5|4418.5|4427.5|4420.5|4425.5|4418.5|34
1672833300000|2023-01-04 11:55:00|4427.5|4419.5|4427.5|4419.5|4430.5|4422.5|4425.5|4417.5|26
1672833600000|2023-01-04 12:00:00|4428.5|4418.5|4425.5|4417.5|4428.5|4420.5|4425.5|4417.5|12
1672833900000|2023-01-04 12:05:00|4426.5|4418.5|4420.5|4413.5|4427.5|4418.5|4419.5|4411.5|43
1672834200000|2023-01-04 12:10:00|4419.5|4412.5|4426.5|4419.5|4426.5|4419.5|4419.5|4411.5|64
1672834500000|2023-01-04 12:15:00|4428.5|4420.5|4425.5|4417.5|4428.5|4421.5|4423.5|4416.5|16
1672834800000|2023-01-04 12:20:00|4424.5|4418.5|4422.5|4414.5|4424.5|4418.5|4421.5|4413.5|9
1672835100000|2023-01-04 12:25:00|4421.5|4413.5|4422.5|4414.5|4426.5|4418.5|4421.5|4413.5|14
1672835400000|2023-01-04 12:30:00|4423.5|4415.5|4425.5|4417.5|4426.5|4418.5|4422.5|4415.5|14
1672835700000|2023-01-04 12:35:00|4424.5|4418.5|4426.5|4418.5|4427.5|4420.5|4424.5|4416.5|3
1672836000000|2023-01-04 12:40:00|4425.5|4417.5|4425.5|4417.5|4426.5|4418.5|4422.5|4414.5|7
1672836300000|2023-01-04 12:45:00|4424.5|4416.5|4423.5|4415.5|4425.5|4417.5|4420.5|4413.5|11
1672836600000|2023-01-04 12:50:00|4422.5|4414.5|4425.5|4416.5|4425.5|4416.5|4421.5|4413.5|7
1672836900000|2023-01-04 12:55:00|4424.5|4415.5|4426.5|4418.5|4426.5|4419.5|4423.5|4415.5|1
1672837200000|2023-01-04 13:00:00|4427.5|4419.5|4426.5|4419.5|4430.5|4420.5|4424.5|4417.5|9
1672837500000|2023-01-04 13:05:00|4425.5|4417.5|4424.5|4415.5|4426.5|4418.5|4421.5|4414.5|35
1672837800000|2023-01-04 13:10:00|4423.5|4414.5|4421.5|4414.5|4425.5|4416.5|4420.5|4413.5|32
1672838100000|2023-01-04 13:15:00|4420.5|4413.5|4417.5|4409.5|4422.5|4415.5|4417.5|4409.5|69
1672838400000|2023-01-04 13:20:00|4418.5|4410.5|4432.5|4423.5|4434.5|4426.5|4417.5|4409.5|147
1672838700000|2023-01-04 13:25:00|4431.5|4424.5|4428.5|4420.5|4432.5|4424.5|4428.5|4419.5|7
1672839000000|2023-01-04 13:30:00|4429.5|4419.5|4437.5|4429.5|4438.5|4431.5|4427.5|4419.5|60
1672839300000|2023-01-04 13:35:00|4440.5|4432.5|4436.5|4429.5|4441.5|4434.5|4431.5|4424.5|141
1672839600000|2023-01-04 13:40:00|4437.5|4430.5|4441.5|4433.5|4444.5|4436.5|4435.5|4428.5|78
1672839900000|2023-01-04 13:45:00|4442.5|4434.5|4443.5|4434.5|4443.5|4435.5|4440.5|4432.5|1
1672840200000|2023-01-04 13:50:00|4444.5|4435.5|4442.5|4435.5|4444.5|4436.5|4440.5|4433.5|18
1672840500000|2023-01-04 13:55:00|4441.5|4434.5|4442.5|4436.5|4445.5|4437.5|4440.5|4433.5|28
1672840800000|2023-01-04 14:00:00|4443|4437|4439|4433|4444|4438|4437.5|4431.5|13
1672841100000|2023-01-04 14:05:00|4438.5|4432.5|4440.5|4434.5|4443|4437|4435.5|4429.5|18
1672841400000|2023-01-04 14:10:00|4441|4435|4439.5|4433.5|4441|4435|4437.5|4431.5|18
1672841700000|2023-01-04 14:15:00|4440|4434|4443|4437|4443.5|4437.5|4438.5|4432.5|9
1672842000000|2023-01-04 14:20:00|4443.5|4437.5|4442.5|4436.5|4446|4440|4441.5|4435.5|43
1672842300000|2023-01-04 14:25:00|4442|4436|4455.5|4449.5|4459.5|4453.5|4441|4435|64
1672842600000|2023-01-04 14:30:00|4456|4450|4445|4439|4461|4455|4423.5|4417.5|491
1672842900000|2023-01-04 14:35:00|4448|4442|4453.5|4447.5|4461.5|4455.5|4433.5|4427.5|200
1672843200000|2023-01-04 14:40:00|4453|4447|4445.5|4439.5|4476|4470|4443|4437|152
1672843500000|2023-01-04 14:45:00|4446|4440|4444|4438|4456|4450|4432.5|4426.5|271
1672843800000|2023-01-04 14:50:00|4444.5|4438.5|4450.5|4444.5|4456.5|4450.5|4441|4435|119
1672844100000|2023-01-04 14:55:00|4450|4444|4449|4443|4467.5|4461.5|4447.5|4441.5|127
1672844400000|2023-01-04 15:00:00|4449.5|4443.5|4443.5|4437.5|4473|4467|4435.5|4429.5|262
1672844700000|2023-01-04 15:05:00|4444|4438|4441.5|4435.5|4448.5|4442.5|4432|4426|152
1672845000000|2023-01-04 15:10:00|4441|4435|4444.5|4438.5|4448.5|4442.5|4435.5|4429.5|142
1672845300000|2023-01-04 15:15:00|4445|4439|4464.5|4458.5|4467|4461|4442|4436|143
1672845600000|2023-01-04 15:20:00|4465|4459|4463|4457|4469|4463|4457.5|4451.5|58
1672845900000|2023-01-04 15:25:00|4463.5|4457.5|4478|4472|4478|4472|4457|4451|73
1672846200000|2023-01-04 15:30:00|4477.5|4471.5|4489|4483|4491|4485|4475|4469|349
1672846500000|2023-01-04 15:35:00|4489.5|4483.5|4486.5|4480.5|4498|4492|4483.5|4477.5|129
1672846800000|2023-01-04 15:40:00|4487|4481|4490.5|4484.5|4495|4489|4483.5|4477.5|74
1672847100000|2023-01-04 15:45:00|4490|4484|4497|4491|4499|4493|4487|4481|68
1672847400000|2023-01-04 15:50:00|4496.5|4490.5|4498|4492|4502|4496|4492.5|4486.5|80
1672847700000|2023-01-04 15:55:00|4497.5|4491.5|4500.5|4494.5|4503|4497|4495.5|4489.5|29
1672848000000|2023-01-04 16:00:00|4501|4495|4501.5|4495.5|4505.5|4499.5|4495.5|4489.5|108
1672848300000|2023-01-04 16:05:00|4501|4495|4511.5|4505.5|4513|4507|4499|4493|73
1672848600000|2023-01-04 16:10:00|4510.5|4504.5|4514.5|4508.5|4516|4510|4506.5|4500.5|110
1672848900000|2023-01-04 16:15:00|4515|4509|4508|4502|4521|4515|4507.5|4501.5|78
1672849200000|2023-01-04 16:20:00|4508.5|4502.5|4515.5|4509.5|4518.5|4512.5|4508.5|4502.5|48
1672849500000|2023-01-04 16:25:00|4516|4510|4524|4518|4525|4519|4510.5|4504.5|52
1672849800000|2023-01-04 16:30:00|4523.5|4517.5|4533|4527|4533.5|4527.5|4523.5|4517.5|198
1672850100000|2023-01-04 16:35:00|4532.5|4526.5|4537|4531|4537.5|4531.5|4529.5|4523.5|118
1672850400000|2023-01-04 16:40:00|4536.5|4530.5|4536.5|4530.5|4539.5|4533.5|4532.5|4526.5|238
1672850700000|2023-01-04 16:45:00|4536|4530|4540|4534|4544|4538|4535.5|4529.5|127
1672851000000|2023-01-04 16:50:00|4539.5|4533.5|4538.5|4532.5|4543|4537|4533.5|4527.5|82
1672851300000|2023-01-04 16:55:00|4539|4533|4546.5|4540.5|4547|4541|4537.5|4531.5|55
1672851600000|2023-01-04 17:00:00|4547|4541|4544|4538|4553|4547|4542|4536|112
1672851900000|2023-01-04 17:05:00|4543.5|4537.5|4546|4540|4550.5|4544.5|4539|4533|78
1672852200000|2023-01-04 17:10:00|4545.5|4539.5|4549.5|4543.5|4552.5|4546.5|4542|4536|89
1672852500000|2023-01-04 17:15:00|4549|4543|4553|4547|4556|4550|4545.5|4539.5|39
1672852800000|2023-01-04 17:20:00|4552.5|4546.5|4563|4557|4564|4558|4551.5|4545.5|143
1672853100000|2023-01-04 17:25:00|4562.5|4556.5|4568|4562|4568|4562|4560|4554|53
1672853400000|2023-01-04 17:30:00|4568.5|4562.5|4574|4568|4577|4571|4565.5|4559.5|51
1672853700000|2023-01-04 17:35:00|4575|4569|4580.5|4574.5|4584.5|4578.5|4573|4567|100
1672854000000|2023-01-04 17:40:00|4581|4575|4581|4575|4587|4581|4576|4570|114
1672854300000|2023-01-04 17:45:00|4582|4576|4587.5|4581.5|4592.5|4586.5|4581.5|4575.5|122
1672854600000|2023-01-04 17:50:00|4588|4582|4602.5|4596.5|4603|4597|4588|4582|134
1672854900000|2023-01-04 17:55:00|4603|4597|4584.5|4578.5|4603|4597|4583|4577|41
1672855200000|2023-01-04 18:00:00|4585|4579|4584|4578|4586|4580|4573|4567|139
1672855500000|2023-01-04 18:05:00|4583.5|4577.5|4584.5|4578.5|4585.5|4579.5|4573|4567|43
1672855800000|2023-01-04 18:10:00|4584|4578|4579.5|4573.5|4585.5|4579.5|4575.5|4569.5|27
1672856100000|2023-01-04 18:15:00|4579|4573|4583|4577|4585.5|4579.5|4577.5|4571.5|44
1672856400000|2023-01-04 18:20:00|4583.5|4577.5|4589.5|4583.5|4593|4587|4582.5|4576.5|41
1672856700000|2023-01-04 18:25:00|4590|4584|4580.5|4574.5|4591.5|4585.5|4577.5|4571.5|21
1672857000000|2023-01-04 18:30:00|4580|4574|4584.5|4578.5|4585.5|4579.5|4580|4574|12
1672857300000|2023-01-04 18:35:00|4583.5|4577.5|4573.5|4567.5|4583.5|4577.5|4573|4567|36
1672857600000|2023-01-04 18:40:00|4574|4568|4571.5|4565.5|4579.5|4573.5|4571.5|4565.5|35
1672857900000|2023-01-04 18:45:00|4570.5|4564.5|4570.5|4564.5|4571.5|4565.5|4564|4558|49
1672858200000|2023-01-04 18:50:00|4570|4564|4567|4561|4572|4566|4567|4561|25
1672858500000|2023-01-04 18:55:00|4566.5|4560.5|4556.8|4547.8|4569.5|4563.5|4556.8|4547.8|58
1672858800000|2023-01-04 19:00:00|4556.9|4547.9|4557.2|4548.2|4566.5|4557.5|4545|4536|0
1672859100000|2023-01-04 19:05:00|4557.1|4548.1|4566.2|4557.2|4571.5|4562.5|4557.1|4548.1|0
1672859400000|2023-01-04 19:10:00|4566.1|4557.1|4566.7|4557.7|4566.8|4557.8|4557.9|4548.9|0
1672859700000|2023-01-04 19:15:00|4566.6|4557.6|4576.8|4567.8|4579.3|4570.3|4566.6|4557.6|0
1672860000000|2023-01-04 19:20:00|4576.7|4567.7|4568.6|4559.6|4577.5|4568.5|4565.9|4556.9|0
1672860300000|2023-01-04 19:25:00|4568.7|4559.7|4556|4547|4568.8|4559.8|4555.3|4546.3|0
1672860600000|2023-01-04 19:30:00|4555.9|4546.9|4563.7|4554.7|4565|4556|4553.9|4544.9|0
1672860900000|2023-01-04 19:35:00|4563.8|4554.8|4567.1|4558.1|4568.5|4559.5|4562.9|4553.9|0
1672861200000|2023-01-04 19:40:00|4567|4558|4566.4|4557.4|4572.8|4563.8|4564.1|4555.1|0
1672861500000|2023-01-04 19:45:00|4566.3|4557.3|4572.3|4563.3|4573.2|4564.2|4565.7|4556.7|0
1672861800000|2023-01-04 19:50:00|4572.2|4563.2|4572.9|4563.9|4577.1|4568.1|4569|4560|0
1672862100000|2023-01-04 19:55:00|4572.8|4563.8|4580.1|4571.1|4581.3|4572.3|4572.7|4563.7|0
1672862400000|2023-01-04 20:00:00|4580.3|4571.3|4577|4568|4581.6|4572.6|4574.4|4565.4|0
1672862700000|2023-01-04 20:05:00|4576.9|4567.9|4574.8|4565.8|4577|4568|4571.5|4562.5|0
1672863000000|2023-01-04 20:10:00|4574.7|4565.7|4573|4564|4576.8|4567.8|4571.4|4562.4|0
1672863300000|2023-01-04 20:15:00|4572.9|4563.9|4574.1|4565.1|4576.5|4567.5|4571.2|4562.2|0
1672863600000|2023-01-04 20:20:00|4574.2|4565.2|4570.6|4561.6|4575.7|4566.7|4567.8|4558.8|0
1672863900000|2023-01-04 20:25:00|4570.7|4561.7|4568.7|4559.7|4573.5|4564.5|4568.7|4559.7|0
1672864200000|2023-01-04 20:30:00|4568.6|4559.6|4561.8|4552.8|4571.2|4562.2|4561.1|4552.1|0
1672864500000|2023-01-04 20:35:00|4561.7|4552.7|4559|4550|4561.8|4552.8|4556.3|4547.3|0
1672864800000|2023-01-04 20:40:00|4559.1|4550.1|4555.1|4546.1|4559.1|4550.1|4554.3|4545.3|0
1672865100000|2023-01-04 20:45:00|4555|4546|4561.4|4552.4|4561.4|4552.4|4554.2|4545.2|0
1672865400000|2023-01-04 20:50:00|4562|4553|4566|4557|4566.6|4557.6|4562|4553|0
1672865700000|2023-01-04 20:55:00|4565.9|4556.9|4571.5|4562.5|4577.7|4568.7|4565.9|4556.9|0
1672866000000|2023-01-04 21:00:00|4571.1|4562.1|4571.5|4562.5|4572.2|4563.2|4567.7|4558.7|0
1672866300000|2023-01-04 21:05:00|4571.3|4562.3|4571.5|4562.5|4573.2|4564.2|4570.8|4561.8|0
1672866600000|2023-01-04 21:10:00|4571.3|4562.3|4571.2|4562.2|4572.8|4563.8|4570.8|4561.8|0
1672866900000|2023-01-04 21:15:00|4571.4|4562.4|4572.6|4563.6|4572.6|4563.6|4571.2|4562.2|0
1672867200000|2023-01-04 21:20:00|4572.4|4563.4|4571.2|4562.2|4572.4|4563.4|4571.2|4562.2|0
1672867500000|2023-01-04 21:25:00|4571|4562|4569.2|4560.2|4571|4562|4568.8|4559.8|0
1672867800000|2023-01-04 21:30:00|4569|4560|4567.3|4558.3|4569.5|4560.5|4567.3|4558.3|0
1672868100000|2023-01-04 21:35:00|4567.2|4558.2|4567.1|4558.1|4567.3|4558.3|4566.4|4557.4|0
1672868400000|2023-01-04 21:40:00|4566.9|4557.9|4567.1|4558.1|4567.8|4558.8|4566.6|4557.6|0
1672868700000|2023-01-04 21:45:00|4567|4558|4567.1|4558.1|4567.7|4558.7|4566.9|4557.9|0
1672869000000|2023-01-04 21:50:00|4567.3|4558.3|4567.6|4558.6|4567.6|4558.6|4566.9|4557.9|0
1672869300000|2023-01-04 21:55:00|4567.4|4558.4|4569.1|4560.1|4569.6|4560.6|4567.3|4558.3|0
1672869600000|2023-01-04 22:00:00|4569|4560|4568.7|4559.7|4569|4560|4568.3|4559.3|0
1672869900000|2023-01-04 22:05:00|4568.8|4559.8|4569.7|4560.7|4569.7|4560.7|4568.3|4559.3|0
1672870200000|2023-01-04 22:10:00|4569.8|4560.8|4568.6|4559.6|4570.1|4561.1|4568.2|4559.2|0
1672870500000|2023-01-04 22:15:00|4568.5|4559.5|4568.6|4559.6|4568.6|4559.6|4568.2|4559.2|0
1672870800000|2023-01-04 22:20:00|4568.5|4559.5|4567.9|4558.9|4569.9|4560.9|4566.8|4557.8|0
1672871100000|2023-01-04 22:25:00|4567.8|4558.8|4567.1|4558.1|4568.6|4559.6|4567|4558|0
1672871400000|2023-01-04 22:30:00|4567|4558|4568.2|4559.2|4568.3|4559.3|4567|4558|0
1672871700000|2023-01-04 22:35:00|4568.1|4559.1|4567.5|4558.5|4568.1|4559.1|4567.5|4558.5|0
1672872000000|2023-01-04 22:40:00|4567.7|4558.7|4567.6|4558.6|4567.7|4558.7|4567.5|4558.5|0
1672872300000|2023-01-04 22:45:00|4567.7|4558.7|4567.8|4558.8|4567.8|4558.8|4567.6|4558.6|0
1672872600000|2023-01-04 22:50:00|4568|4559|4567.8|4558.8|4568|4559|4567.6|4558.6|0
1672872900000|2023-01-04 22:55:00|4567.9|4558.9|4566.7|4557.7|4567.9|4558.9|4566.7|4557.7|0
1672873200000|2023-01-04 23:00:00|4565.4|4556.4|4565.4|4556.4|4567.6|4558.6|4565.2|4556.2|0
1672873500000|2023-01-04 23:05:00|4565.1|4556.1|4567.1|4558.1|4567.1|4558.1|4564.9|4555.9|0
1672873800000|2023-01-04 23:10:00|4566.9|4557.9|4566.2|4557.2|4567|4558|4565.5|4556.5|0
1672874100000|2023-01-04 23:15:00|4566.3|4557.3|4567.1|4558.1|4567.3|4558.3|4566.2|4557.2|0
1672874400000|2023-01-04 23:20:00|4567|4558|4566.9|4557.9|4567.4|4558.4|4565.7|4556.7|0
1672874700000|2023-01-04 23:25:00|4567.1|4558.1|4567.8|4558.8|4567.8|4558.8|4566.9|4557.9|0
1672875000000|2023-01-04 23:30:00|4567.9|4558.9|4569.5|4560.5|4569.8|4560.8|4567.8|4558.8|0
1672875300000|2023-01-04 23:35:00|4569.6|4560.6|4570.7|4561.7|4570.7|4561.7|4568.6|4559.6|0
1672875600000|2023-01-04 23:40:00|4570.5|4561.5|4570.4|4561.4|4570.7|4561.7|4570.2|4561.2|0
1672875900000|2023-01-04 23:45:00|4570.2|4561.2|4570.4|4561.4|4570.7|4561.7|4570.2|4561.2|0
1672876200000|2023-01-04 23:50:00|4570.2|4561.2|4570.7|4561.7|4570.7|4561.7|4570.2|4561.2|0
1672876500000|2023-01-04 23:55:00|4570.6|4561.6|4567.8|4558.8|4570.6|4561.6|4567.8|4558.8|0
1672876800000|2023-01-05 00:00:00|4567.9|4558.9|4566.8|4557.8|4568.5|4559.5|4566.6|4557.6|0
1672877100000|2023-01-05 00:05:00|4566.7|4557.7|4567.1|4558.1|4567.6|4558.6|4566.2|4557.2|0
1672877400000|2023-01-05 00:10:00|4566.9|4557.9|4567.2|4558.2|4567.9|4558.9|4566.4|4557.4|0
1672877700000|2023-01-05 00:15:00|4567.1|4558.1|4569.8|4560.8|4570.2|4561.2|4567.1|4558.1|0
1672878000000|2023-01-05 00:20:00|4569.7|4560.7|4572.9|4563.9|4574.1|4565.1|4569.7|4560.7|0
1672878300000|2023-01-05 00:25:00|4572.8|4563.8|4573.2|4564.2|4573.4|4564.4|4571.9|4562.9|0
1672878600000|2023-01-05 00:30:00|4573.1|4564.1|4571.8|4562.8|4573.2|4564.2|4571.7|4562.7|0
1672878900000|2023-01-05 00:35:00|4571.9|4562.9|4571.1|4562.1|4572.1|4563.1|4570.4|4561.4|0
1672879200000|2023-01-05 00:40:00|4571.3|4562.3|4569.3|4560.3|4571.8|4562.8|4569.3|4560.3|0
1672879500000|2023-01-05 00:45:00|4569.5|4560.5|4569.7|4560.7|4570.2|4561.2|4569.1|4560.1|0
1672879800000|2023-01-05 00:50:00|4569.8|4560.8|4566.7|4557.7|4569.9|4560.9|4566|4557|0
1672880100000|2023-01-05 00:55:00|4566.6|4557.6|4565.1|4556.1|4566.7|4557.7|4565.1|4556.1|0
1672880400000|2023-01-05 01:00:00|4565|4556|4557.6|4548.6|4565.2|4556.2|4555.4|4546.4|0
1672880700000|2023-01-05 01:05:00|4557.7|4548.7|4562.2|4553.2|4562.3|4553.3|4557.5|4548.5|0
1672881000000|2023-01-05 01:10:00|4568.2|4559.2|4580.1|4571.1|4582.1|4573.1|4568.2|4559.2|0
1672881300000|2023-01-05 01:15:00|4579.5|4570.5|4551.5|4547.5|4579.5|4570.5|4537.5|4533.5|689
1672881600000|2023-01-05 01:20:00|4552|4548|4551|4547|4559|4555|4539.5|4535.5|332
1672881900000|2023-01-05 01:25:00|4550.5|4546.5|4538|4534|4559|4555|4536.5|4532.5|250
1672882200000|2023-01-05 01:30:00|4535.5|4531.5|4553|4549|4566|4562|4534|4530|3217
1672882500000|2023-01-05 01:35:00|4553.5|4549.5|4562|4558|4562|4558|4544|4540|2055
1672882800000|2023-01-05 01:40:00|4561.5|4557.5|4577.5|4573.5|4578|4574|4558|4554|1895
1672883100000|2023-01-05 01:45:00|4578|4574|4596|4592|4599|4595|4578|4574|3196
1672883400000|2023-01-05 01:50:00|4595|4591|4546|4542|4601|4597|4543|4539|3046
1672883700000|2023-01-05 01:55:00|4545.5|4541.5|4542|4538|4551|4547|4518|4514|2980
1672884000000|2023-01-05 02:00:00|4542.5|4538.5|4495|4491|4544|4540|4491|4487|3021
1672884300000|2023-01-05 02:05:00|4494|4490|4492|4488|4516|4512|4487.5|4483.5|1928
1672884600000|2023-01-05 02:10:00|4493|4489|4477|4473|4500|4496|4473|4469|2073
1672884900000|2023-01-05 02:15:00|4476|4472|4501.5|4497.5|4508|4504|4476|4472|1414
1672885200000|2023-01-05 02:20:00|4501|4497|4520|4516|4521|4517|4493|4489|1271
1672885500000|2023-01-05 02:25:00|4520.5|4516.5|4511|4507|4522.5|4518.5|4509|4505|946
1672885800000|2023-01-05 02:30:00|4510.5|4506.5|4495.5|4491.5|4515.5|4511.5|4491|4487|1004
1672886100000|2023-01-05 02:35:00|4495|4491|4516|4512|4519|4515|4492|4488|1205
1672886400000|2023-01-05 02:40:00|4515.5|4511.5|4500|4496|4517|4513|4500|4496|806
1672886700000|2023-01-05 02:45:00|4499|4495|4496|4492|4505|4501|4489|4485|1065
1672887000000|2023-01-05 02:50:00|4496.5|4492.5|4521.5|4517.5|4521.5|4517.5|4495|4491|1007
1672887300000|2023-01-05 02:55:00|4521|4517|4504|4500|4523|4519|4500|4496|926
1672887600000|2023-01-05 03:00:00|4503|4499|4501|4497|4509|4505|4493.5|4489.5|710
1672887900000|2023-01-05 03:05:00|4501.5|4497.5|4503.5|4499.5|4506|4502|4495|4491|567
1672888200000|2023-01-05 03:10:00|4504|4500|4520|4516|4523|4519|4501|4497|803
1672888500000|2023-01-05 03:15:00|4519.5|4515.5|4524.9|4520.9|4526.9|4522.9|4512.9|4508.9|504
1672888800000|2023-01-05 03:20:00|4525.4|4521.4|4508.4|4504.4|4525.9|4521.9|4507.9|4503.9|649
1672889100000|2023-01-05 03:25:00|4508.9|4504.9|4509.9|4505.9|4514.9|4510.9|4505.9|4501.9|502
1672889400000|2023-01-05 03:30:00|4508.9|4504.9|4505.9|4501.9|4515.9|4511.9|4505.9|4501.9|380
1672889700000|2023-01-05 03:35:00|4505.4|4501.4|4500.4|4496.4|4507.4|4503.4|4491.9|4487.9|622
1672890000000|2023-01-05 03:40:00|4500.9|4496.9|4487.4|4483.4|4500.9|4496.9|4486.4|4482.4|319
1672890300000|2023-01-05 03:45:00|4488.4|4484.4|4477.4|4473.4|4493.4|4489.4|4476.4|4472.4|781
1672890600000|2023-01-05 03:50:00|4476.9|4472.9|4471.1|4467.1|4477.4|4473.4|4463.6|4459.6|701
1672890900000|2023-01-05 03:55:00|4470.6|4466.6|4481.6|4477.6|4481.6|4477.6|4468.6|4464.6|247
1672891200000|2023-01-05 04:00:00|4482.1|4473.1|4483.3|4474.3|4484.2|4475.2|4482.1|4473.1|0
1672891500000|2023-01-05 04:05:00|4483.5|4474.5|4486.6|4477.6|4486.8|4477.8|4482.3|4473.3|0
1672891800000|2023-01-05 04:10:00|4486.8|4477.8|4487.3|4478.3|4487.3|4478.3|4486.2|4477.2|0
1672892100000|2023-01-05 04:15:00|4487.5|4478.5|4489.2|4480.2|4489.2|4480.2|4487.5|4478.5|0
1672892400000|2023-01-05 04:20:00|4489.1|4480.1|4490.8|4481.8|4491.2|4482.2|4489|4480|0
1672892700000|2023-01-05 04:25:00|4491|4482|4492.5|4483.5|4492.5|4483.5|4491|4482|0
1672893000000|2023-01-05 04:30:00|4492.9|4483.9|4494.3|4485.3|4494.3|4485.3|4492.7|4483.7|0
1672893300000|2023-01-05 04:35:00|4494.1|4485.1|4493.7|4484.7|4495|4486|4493.7|4484.7|0
1672893600000|2023-01-05 04:40:00|4493.9|4484.9|4495.9|4486.9|4495.9|4486.9|4493.5|4484.5|0
1672893900000|2023-01-05 04:45:00|4495.7|4486.7|4494.8|4485.8|4495.7|4486.7|4494.5|4485.5|0
1672894200000|2023-01-05 04:50:00|4494.7|4485.7|4494.5|4485.5|4495.2|4486.2|4493.7|4484.7|0
1672894500000|2023-01-05 04:55:00|4494.4|4485.4|4495.1|4486.1|4495.2|4486.2|4494.2|4485.2|0
1672894800000|2023-01-05 05:00:00|4494.9|4485.9|4501.6|4497.6|4503.6|4499.6|4484.6|4480.6|2174
1672895100000|2023-01-05 05:05:00|4502.6|4498.6|4500.6|4496.6|4505.6|4501.6|4492.6|4488.6|817
1672895400000|2023-01-05 05:10:00|4501.1|4497.1|4505.6|4501.6|4507.6|4503.6|4495.6|4491.6|585
1672895700000|2023-01-05 05:15:00|4505.1|4501.1|4495.6|4491.6|4505.6|4501.6|4490.6|4486.6|648
1672896000000|2023-01-05 05:20:00|4494.6|4490.6|4487.6|4483.6|4495.6|4491.6|4482.6|4478.6|604
1672896300000|2023-01-05 05:25:00|4487.1|4483.1|4492.6|4488.6|4493.6|4489.6|4483.6|4479.6|580
1672896600000|2023-01-05 05:30:00|4491.6|4487.6|4505.6|4501.6|4505.6|4501.6|4485.6|4481.6|581
1672896900000|2023-01-05 05:35:00|4506.1|4502.1|4500.3|4496.3|4507.6|4503.6|4496.3|4492.3|843
1672897200000|2023-01-05 05:40:00|4500.8|4496.8|4509.3|4505.3|4511.3|4507.3|4500.3|4496.3|722
1672897500000|2023-01-05 05:45:00|4509.8|4505.8|4501.8|4497.8|4511.3|4507.3|4499.3|4495.3|677
1672897800000|2023-01-05 05:50:00|4502.3|4498.3|4512.3|4508.3|4515.3|4511.3|4501.3|4497.3|628
1672898100000|2023-01-05 05:55:00|4512.8|4508.8|4510.3|4506.3|4520.3|4516.3|4503.3|4499.3|665
1672898400000|2023-01-05 06:00:00|4510.8|4506.8|4510.3|4506.3|4514.3|4510.3|4505.8|4501.8|464
1672898700000|2023-01-05 06:05:00|4509.3|4505.3|4518.3|4514.3|4520.3|4516.3|4509.3|4505.3|570
1672899000000|2023-01-05 06:10:00|4519.3|4515.3|4524.8|4520.8|4525.3|4521.3|4513.3|4509.3|612
1672899300000|2023-01-05 06:15:00|4524.3|4520.3|4513.3|4509.3|4528.3|4524.3|4512.3|4508.3|666
1672899600000|2023-01-05 06:20:00|4513.8|4509.8|4506.3|4502.3|4514.8|4510.8|4505.3|4501.3|935
1672899900000|2023-01-05 06:25:00|4506.8|4502.8|4515.3|4511.3|4516.3|4512.3|4506.3|4502.3|432
1672900200000|2023-01-05 06:30:00|4514.8|4510.8|4507.3|4503.3|4514.8|4510.8|4506.3|4502.3|530
1672900500000|2023-01-05 06:35:00|4508.3|4504.3|4504.8|4500.8|4509.3|4505.3|4499.3|4495.3|796
1672900800000|2023-01-05 06:40:00|4504.3|4500.3|4504.3|4500.3|4506.3|4502.3|4497.3|4493.3|434
1672901100000|2023-01-05 06:45:00|4503.3|4499.3|4500.3|4496.3|4505.3|4501.3|4495.3|4491.3|673
1672901400000|2023-01-05 06:50:00|4500.8|4496.8|4496.8|4492.8|4503.3|4499.3|4495.3|4491.3|518
1672901700000|2023-01-05 06:55:00|4497.3|4493.3|4492.3|4488.3|4498.3|4494.3|4492.3|4488.3|550
1672902000000|2023-01-05 07:00:00|4493.3|4489.3|4500.8|4496.8|4506.3|4502.3|4491.3|4487.3|615
1672902300000|2023-01-05 07:05:00|4500.3|4496.3|4502.8|4498.8|4504.3|4500.3|4497.3|4493.3|376
1672902600000|2023-01-05 07:10:00|4502.3|4498.3|4503.3|4499.3|4503.8|4499.8|4496.3|4492.3|392
1672902900000|2023-01-05 07:15:00|4502.8|4498.8|4501.3|4497.3|4507.3|4503.3|4500.3|4496.3|378
1672903200000|2023-01-05 07:20:00|4501.8|4497.8|4502.3|4498.3|4503.3|4499.3|4497.3|4493.3|411
1672903500000|2023-01-05 07:25:00|4501.8|4497.8|4500.8|4496.8|4503.3|4499.3|4498.3|4494.3|416
1672903800000|2023-01-05 07:30:00|4501.3|4497.3|4499.3|4495.3|4503.8|4499.8|4497.3|4493.3|508
1672904100000|2023-01-05 07:35:00|4499.8|4495.8|4500.8|4496.8|4504.3|4500.3|4499.3|4495.3|475
1672904400000|2023-01-05 07:40:00|4500.3|4496.3|4500.3|4496.3|4505.3|4501.3|4499.3|4495.3|628
1672904700000|2023-01-05 07:45:00|4500.8|4496.8|4486.3|4482.3|4501.3|4497.3|4486.3|4482.3|856
1672905000000|2023-01-05 07:50:00|4487.3|4483.3|4492.8|4488.8|4493.3|4489.3|4484.3|4480.3|814
1672905300000|2023-01-05 07:55:00|4493.3|4489.3|4496.3|4492.3|4496.3|4492.3|4490.3|4486.3|920
1672905600000|2023-01-05 08:00:00|4495.8|4491.8|4493.3|4489.3|4496.3|4492.3|4489.3|4485.3|836
1672905900000|2023-01-05 08:05:00|4493.8|4489.8|4494.3|4490.3|4502.3|4498.3|4491.3|4487.3|1827
1672906200000|2023-01-05 08:10:00|4494.8|4490.8|4513.3|4509.3|4513.3|4509.3|4494.8|4490.8|4505
1672906500000|2023-01-05 08:15:00|4512.8|4508.8|4511.3|4507.3|4517.3|4513.3|4509.3|4505.3|904
1672906800000|2023-01-05 08:20:00|4511.8|4507.8|4519.3|4515.3|4519.3|4515.3|4511.8|4507.8|646
1672907100000|2023-01-05 08:25:00|4518.3|4514.3|4522.3|4518.3|4525.3|4521.3|4515.3|4511.3|848
1672907400000|2023-01-05 08:30:00|4526.8|4517.8|4527.4|4518.4|4529.8|4520.8|4526.2|4517.2|0
1672907700000|2023-01-05 08:35:00|4527.3|4518.3|4515.1|4506.1|4527.4|4518.4|4512.9|4503.9|0
1672908000000|2023-01-05 08:40:00|4515.2|4506.2|4513.9|4504.9|4515.9|4506.9|4512|4503|0
1672908300000|2023-01-05 08:45:00|4513.8|4504.8|4515.6|4506.6|4517.1|4508.1|4513.7|4504.7|0
1672908600000|2023-01-05 08:50:00|4515.7|4506.7|4517.5|4508.5|4517.5|4508.5|4515.4|4506.4|0
1672908900000|2023-01-05 08:55:00|4517.4|4508.4|4519.1|4510.1|4519.3|4510.3|4516|4507|0
1672909200000|2023-01-05 09:00:00|4519.3|4510.3|4517.7|4508.7|4519.6|4510.6|4516.6|4507.6|0
1672909500000|2023-01-05 09:05:00|4517.4|4508.4|4515|4506|4518.9|4509.9|4514.9|4505.9|0
1672909800000|2023-01-05 09:10:00|4515.1|4506.1|4517.9|4508.9|4517.9|4508.9|4514.7|4505.7|0
1672910100000|2023-01-05 09:15:00|4517.8|4508.8|4528.8|4522.8|4532.3|4526.3|4517.8|4508.8|213
1672910400000|2023-01-05 09:20:00|4529.3|4523.3|4531.8|4525.8|4531.8|4525.8|4525.8|4519.8|26
1672910700000|2023-01-05 09:25:00|4531.3|4525.3|4525.8|4519.8|4531.3|4525.3|4524.3|4518.3|11
1672911000000|2023-01-05 09:30:00|4526.3|4520.3|4520.3|4514.3|4530.3|4524.3|4518.8|4512.8|35
1672911300000|2023-01-05 09:35:00|4520.8|4514.8|4523.3|4517.3|4523.8|4517.8|4518.3|4512.3|1711
1672911600000|2023-01-05 09:40:00|4522.8|4516.8|4518.3|4512.3|4524.3|4518.3|4516.8|4510.8|4
1672911900000|2023-01-05 09:45:00|4517.3|4511.3|4519.8|4513.8|4519.8|4513.8|4516.3|4510.3|12
1672912200000|2023-01-05 09:50:00|4519.3|4513.3|4519.3|4513.3|4519.3|4513.3|4514.3|4508.3|9
1672912500000|2023-01-05 09:55:00|4518.8|4512.8|4520.3|4514.3|4521.8|4515.8|4517.3|4511.3|6
1672912800000|2023-01-05 10:00:00|4519.8|4513.8|4527.3|4521.3|4528.3|4522.3|4518.8|4512.8|3
1672913100000|2023-01-05 10:05:00|4527.8|4521.8|4528.8|4522.8|4531.8|4525.8|4524.3|4518.3|22
1672913400000|2023-01-05 10:10:00|4529.3|4523.3|4528.3|4522.3|4530.3|4524.3|4524.8|4518.8|7
1672913700000|2023-01-05 10:15:00|4529.8|4520.8|4530.8|4522.8|4534.8|4527.8|4527.8|4519.8|41
1672914000000|2023-01-05 10:20:00|4529.8|4521.8|4532.8|4524.8|4533.8|4525.8|4528.8|4519.8|56
1672914300000|2023-01-05 10:25:00|4534.8|4525.8|4527.8|4519.8|4534.8|4525.8|4527.8|4519.8|2
1672914600000|2023-01-05 10:30:00|4526.8|4520.8|4526.8|4516.8|4527.8|4520.8|4523.8|4515.8|4
1672914900000|2023-01-05 10:35:00|4527.8|4517.8|4531.8|4522.8|4532.8|4523.8|4527.8|4516.8|4
1672915200000|2023-01-05 10:40:00|4530.8|4523.8|4531.8|4522.8|4532.8|4523.8|4529.8|4522.8|1
1672915500000|2023-01-05 10:45:00|4530.8|4521.8|4527.8|4519.8|4530.8|4521.8|4523.8|4515.8|14
1672915800000|2023-01-05 10:50:00|4526.8|4518.8|4529.8|4521.8|4530.8|4522.8|4526.8|4517.8|1
1672916100000|2023-01-05 10:55:00|4528.8|4522.8|4530.8|4520.8|4532.8|4522.8|4528.8|4518.8|3
1672916400000|2023-01-05 11:00:00|4531.8|4521.8|4530.8|4520.8|4531.8|4523.8|4529.8|4520.8|2
1672916700000|2023-01-05 11:05:00|4529.8|4521.8|4537.8|4530.8|4537.8|4530.8|4529.8|4520.8|6
1672917000000|2023-01-05 11:10:00|4536.8|4529.8|4538.8|4530.8|4539.8|4530.8|4534.8|4527.8|20
1672917300000|2023-01-05 11:15:00|4540.8|4531.8|4539.8|4528.8|4542.8|4534.8|4536.8|4527.8|16
1672917600000|2023-01-05 11:20:00|4538.8|4527.8|4533.8|4525.8|4538.8|4528.8|4530.8|4523.8|46
1672917900000|2023-01-05 11:25:00|4535.8|4524.8|4537.8|4528.8|4537.8|4528.8|4533.8|4524.8|22
1672918200000|2023-01-05 11:30:00|4536.8|4527.8|4533.8|4524.8|4537.8|4528.8|4531.8|4522.8|11
1672918500000|2023-01-05 11:35:00|4532.8|4523.8|4534.8|4524.8|4535.8|4527.8|4532.8|4523.8|3
1672918800000|2023-01-05 11:40:00|4535.8|4525.8|4536.8|4527.8|4536.8|4527.8|4533.8|4524.8|1
1672919100000|2023-01-05 11:45:00|4537.8|4526.8|4539.8|4531.8|4540.8|4532.8|4537.8|4526.8|2
1672919400000|2023-01-05 11:50:00|4538.8|4530.8|4542.8|4533.8|4543.8|4535.8|4537.8|4530.8|14
1672919700000|2023-01-05 11:55:00|4543.8|4534.8|4535.8|4527.8|4543.8|4534.8|4535.8|4527.8|17
1672920000000|2023-01-05 12:00:00|4537.8|4528.8|4537.8|4528.8|4538.8|4530.8|4533.8|4526.8|7
1672920300000|2023-01-05 12:05:00|4538.8|4529.8|4539.8|4531.8|4541.8|4532.8|4538.8|4529.8|0
1672920600000|2023-01-05 12:10:00|4540.8|4530.8|4539.8|4530.8|4540.8|4533.8|4537.8|4529.8|6
1672920900000|2023-01-05 12:15:00|4538.8|4531.8|4544.8|4535.8|4544.8|4535.8|4538.8|4530.8|3
1672921200000|2023-01-05 12:20:00|4543.8|4534.8|4542.8|4534.8|4546.8|4538.8|4541.8|4534.8|24
1672921500000|2023-01-05 12:25:00|4541.8|4535.8|4542.8|4535.8|4542.8|4535.8|4541.8|4534.8|6
1672921800000|2023-01-05 12:30:00|4541.8|4534.8|4544.8|4536.8|4545.8|4537.8|4540.8|4532.8|28
1672922100000|2023-01-05 12:35:00|4545.8|4538.8|4543.8|4534.8|4546.8|4538.8|4542.8|4534.8|7
1672922400000|2023-01-05 12:40:00|4542.8|4535.8|4541.8|4533.8|4543.8|4536.8|4540.8|4532.8|1
1672922700000|2023-01-05 12:45:00|4542.8|4532.8|4536.8|4528.8|4542.8|4533.8|4534.8|4526.8|28
1672923000000|2023-01-05 12:50:00|4537.8|4527.8|4538.8|4529.8|4539.8|4531.8|4536.8|4527.8|0
1672923300000|2023-01-05 12:55:00|4537.8|4530.8|4536.8|4529.8|4540.8|4532.8|4536.8|4529.8|17
1672923600000|2023-01-05 13:00:00|4535.8|4528.8|4534.8|4526.8|4538.8|4531.8|4534.8|4526.8|21
1672923900000|2023-01-05 13:05:00|4533.8|4527.8|4531.8|4523.8|4536.8|4528.8|4529.8|4521.8|33
1672924200000|2023-01-05 13:10:00|4530.8|4522.8|4524.8|4515.8|4535.8|4526.8|4522.8|4513.8|51
1672924500000|2023-01-05 13:15:00|4530.8|4517.8|4507.8|4498.8|4530.8|4517.8|4505.8|4498.8|110
1672924800000|2023-01-05 13:20:00|4505.8|4499.8|4512.8|4502.8|4512.8|4504.8|4501.8|4494.8|44
1672925100000|2023-01-05 13:25:00|4511.8|4501.8|4515.8|4506.8|4516.8|4507.8|4509.8|4500.8|59
1672925400000|2023-01-05 13:30:00|4514.8|4507.8|4511.8|4501.8|4514.8|4507.8|4503.8|4495.8|48
1672925700000|2023-01-05 13:35:00|4512.8|4500.8|4506.8|4498.8|4512.8|4503.8|4499.8|4492.8|53
1672926000000|2023-01-05 13:40:00|4505.8|4497.8|4508.8|4499.8|4515.8|4505.8|4504.8|4495.8|71
1672926300000|2023-01-05 13:45:00|4506.8|4497.8|4509.8|4500.8|4509.8|4501.8|4504.8|4496.8|46
1672926600000|2023-01-05 13:50:00|4508.8|4499.8|4499.8|4491.8|4509.8|4500.8|4495.8|4488.8|138
1672926900000|2023-01-05 13:55:00|4500.8|4492.8|4499.8|4493.8|4500.8|4493.8|4494.8|4487.8|38
1672927200000|2023-01-05 14:00:00|4497.8|4491.8|4496.3|4490.3|4498.8|4492.8|4489.8|4483.8|103
1672927500000|2023-01-05 14:05:00|4496.8|4490.8|4498.8|4492.8|4503.8|4497.8|4493.3|4487.3|39
1672927800000|2023-01-05 14:10:00|4498.3|4492.3|4502.3|4496.3|4502.3|4496.3|4493.3|4487.3|26
1672928100000|2023-01-05 14:15:00|4503.8|4497.8|4498.8|4492.8|4505.3|4499.3|4498.8|4492.8|26
1672928400000|2023-01-05 14:20:00|4497.3|4491.3|4489.8|4483.8|4498.3|4492.3|4486.3|4480.3|46
1672928700000|2023-01-05 14:25:00|4490.3|4484.3|4487.8|4481.8|4491.3|4485.3|4484.8|4478.8|49
1672929000000|2023-01-05 14:30:00|4488.3|4482.3|4507.3|4501.3|4519.3|4513.3|4479.3|4473.3|510
1672929300000|2023-01-05 14:35:00|4507.8|4501.8|4541.8|4535.8|4542.3|4536.3|4507.8|4501.8|328
1672929600000|2023-01-05 14:40:00|4542.3|4536.3|4522.3|4516.3|4542.3|4536.3|4512.3|4506.3|195
1672929900000|2023-01-05 14:45:00|4521.8|4515.8|4505.8|4499.8|4521.8|4515.8|4500.8|4494.8|91
1672930200000|2023-01-05 14:50:00|4505.3|4499.3|4528.8|4522.8|4541.8|4535.8|4503.8|4497.8|260
1672930500000|2023-01-05 14:55:00|4529.3|4523.3|4530.3|4524.3|4536.8|4530.8|4520.3|4514.3|74
1672930800000|2023-01-05 15:00:00|4529.8|4523.8|4536.8|4530.8|4537.8|4531.8|4520.3|4514.3|49
1672931100000|2023-01-05 15:05:00|4537.3|4531.3|4530.8|4524.8|4546.3|4540.3|4524.3|4518.3|305
1672931400000|2023-01-05 15:10:00|4530.3|4524.3|4547.3|4541.3|4547.3|4541.3|4524.3|4518.3|154
1672931700000|2023-01-05 15:15:00|4546.8|4540.8|4550.8|4544.8|4558.8|4552.8|4543.8|4537.8|220
1672932000000|2023-01-05 15:20:00|4552.3|4546.3|4549.8|4543.8|4553.3|4547.3|4541.3|4535.3|142
1672932300000|2023-01-05 15:25:00|4549.3|4543.3|4553.8|4547.8|4553.8|4547.8|4542.3|4536.3|111
1672932600000|2023-01-05 15:30:00|4553.3|4547.3|4541.8|4535.8|4557.8|4551.8|4540.8|4534.8|114
1672932900000|2023-01-05 15:35:00|4541.3|4535.3|4549.8|4543.8|4552.8|4546.8|4540.8|4534.8|68
1672933200000|2023-01-05 15:40:00|4550.3|4544.3|4569.8|4563.8|4571.3|4565.3|4548.8|4542.8|207
1672933500000|2023-01-05 15:45:00|4570.3|4564.3|4571.8|4565.8|4575.3|4569.3|4565.3|4559.3|133
1672933800000|2023-01-05 15:50:00|4572.3|4566.3|4567.3|4561.3|4581.8|4575.8|4567.3|4561.3|251
1672934100000|2023-01-05 15:55:00|4567.8|4561.8|4565.8|4559.8|4574.8|4568.8|4561.8|4555.8|95
1672934400000|2023-01-05 16:00:00|4565.3|4559.3|4555.8|4549.8|4567.8|4561.8|4555.8|4549.8|51
1672934700000|2023-01-05 16:05:00|4555.3|4549.3|4562.8|4556.8|4563.3|4557.3|4554.8|4548.8|50
1672935000000|2023-01-05 16:10:00|4563.3|4557.3|4567.3|4561.3|4570.3|4564.3|4562.3|4556.3|63
1672935300000|2023-01-05 16:15:00|4566.8|4560.8|4555.3|4549.3|4570.3|4564.3|4555.3|4549.3|41
1672935600000|2023-01-05 16:20:00|4554.8|4548.8|4532.3|4526.3|4554.8|4548.8|4531.8|4525.8|120
1672935900000|2023-01-05 16:25:00|4532.8|4526.8|4539.3|4533.3|4539.8|4533.8|4526.3|4520.3|101
1672936200000|2023-01-05 16:30:00|4538.8|4532.8|4539.8|4533.8|4545.8|4539.8|4531.8|4525.8|82
1672936500000|2023-01-05 16:35:00|4540.8|4534.8|4550.8|4544.8|4550.8|4544.8|4536.8|4530.8|68
1672936800000|2023-01-05 16:40:00|4550.3|4544.3|4552.3|4546.3|4554.3|4548.3|4544.3|4538.3|33
1672937100000|2023-01-05 16:45:00|4551.8|4545.8|4554.3|4548.3|4555.3|4549.3|4549.3|4543.3|75
1672937400000|2023-01-05 16:50:00|4554.8|4548.8|4557.8|4551.8|4558.8|4552.8|4551.3|4545.3|71
1672937700000|2023-01-05 16:55:00|4558.3|4552.3|4555.3|4549.3|4559.8|4553.8|4553.8|4547.8|56
1672938000000|2023-01-05 17:00:00|4555.8|4549.8|4551.8|4545.8|4558.8|4552.8|4550.8|4544.8|38
1672938300000|2023-01-05 17:05:00|4551.3|4545.3|4560.8|4554.8|4561.8|4555.8|4550.3|4544.3|23
1672938600000|2023-01-05 17:10:00|4561.3|4555.3|4557.3|4551.3|4561.8|4555.8|4556.3|4550.3|35
1672938900000|2023-01-05 17:15:00|4556.8|4550.8|4566.3|4560.3|4569.3|4563.3|4555.3|4549.3|70
1672939200000|2023-01-05 17:20:00|4565.8|4559.8|4574.8|4568.8|4575.3|4569.3|4565.8|4559.8|72
1672939500000|2023-01-05 17:25:00|4575.3|4569.3|4570.8|4564.8|4576.3|4570.3|4569.8|4563.8|68
1672939800000|2023-01-05 17:30:00|4570.3|4564.3|4569.3|4563.3|4573.8|4567.8|4568.3|4562.3|56
1672940100000|2023-01-05 17:35:00|4568.8|4562.8|4570.3|4564.3|4571.8|4565.8|4567.8|4561.8|38
1672940400000|2023-01-05 17:40:00|4569.8|4563.8|4568.8|4562.8|4570.8|4564.8|4567.3|4561.3|20
1672940700000|2023-01-05 17:45:00|4568.3|4562.3|4570.3|4564.3|4572.3|4566.3|4567.8|4561.8|45
1672941000000|2023-01-05 17:50:00|4570.8|4564.8|4571.8|4565.8|4577.3|4571.3|4570.8|4564.8|62
1672941300000|2023-01-05 17:55:00|4571.3|4565.3|4568.3|4562.3|4574.3|4568.3|4565.8|4559.8|22
1672941600000|2023-01-05 18:00:00|4568.8|4562.8|4569.3|4563.3|4571.8|4565.8|4566.8|4560.8|14
1672941900000|2023-01-05 18:05:00|4568.8|4562.8|4566.3|4560.3|4574.3|4568.3|4565.3|4559.3|14
1672942200000|2023-01-05 18:10:00|4565.8|4559.8|4565.3|4559.3|4568.3|4562.3|4563.8|4557.8|37
1672942500000|2023-01-05 18:15:00|4564.8|4558.8|4567.3|4561.3|4570.3|4564.3|4564.3|4558.3|38
1672942800000|2023-01-05 18:20:00|4566.8|4560.8|4579.8|4573.8|4580.8|4574.8|4565.8|4559.8|81
1672943100000|2023-01-05 18:25:00|4580.3|4574.3|4570.8|4564.8|4582.3|4576.3|4570.3|4564.3|47
1672943400000|2023-01-05 18:30:00|4570.3|4564.3|4578.8|4572.8|4579.8|4573.8|4570.3|4564.3|4
1672943700000|2023-01-05 18:35:00|4579.3|4573.3|4579.8|4573.8|4580.8|4574.8|4575.3|4569.3|19
1672944000000|2023-01-05 18:40:00|4580.3|4574.3|4579.8|4573.8|4581.3|4575.3|4576.3|4570.3|12
1672944300000|2023-01-05 18:45:00|4580.3|4574.3|4580.3|4574.3|4582.3|4576.3|4578.8|4572.8|36
1672944600000|2023-01-05 18:50:00|4578.8|4572.8|4583.3|4577.3|4583.3|4577.3|4577.8|4571.8|32
1672944900000|2023-01-05 18:55:00|4582.8|4576.8|4575.3|4566.3|4585.3|4579.3|4573.3|4566.2|40
1672945200000|2023-01-05 19:00:00|4575.4|4566.4|4578.2|4569.2|4580.7|4571.7|4575.3|4566.3|0
1672945500000|2023-01-05 19:05:00|4578.3|4569.3|4579.4|4570.4|4579.6|4570.6|4576.6|4567.6|0
1672945800000|2023-01-05 19:10:00|4579.5|4570.5|4570.2|4561.2|4580.1|4571.1|4570|4561|0
1672946100000|2023-01-05 19:15:00|4570.3|4561.3|4568.5|4559.5|4571.2|4562.2|4568|4559|0
1672946400000|2023-01-05 19:20:00|4568.6|4559.6|4566.9|4557.9|4570.1|4561.1|4566.6|4557.6|0
1672946700000|2023-01-05 19:25:00|4566.8|4557.8|4568.6|4559.6|4570.1|4561.1|4566.8|4557.8|0
1672947000000|2023-01-05 19:30:00|4568.7|4559.7|4570.8|4561.8|4571|4562|4568.6|4559.6|0
1672947300000|2023-01-05 19:35:00|4570.9|4561.9|4580.1|4571.1|4580.2|4571.2|4570.7|4561.7|0
1672947600000|2023-01-05 19:40:00|4580.2|4571.2|4576.8|4567.8|4580.3|4571.3|4576.2|4567.2|0
1672947900000|2023-01-05 19:45:00|4576.7|4567.7|4579.9|4570.9|4581.2|4572.2|4576.3|4567.3|0
1672948200000|2023-01-05 19:50:00|4580|4571|4581.1|4572.1|4581.2|4572.2|4579.3|4570.3|0
1672948500000|2023-01-05 19:55:00|4581|4572|4575.8|4566.8|4582.2|4573.2|4575.8|4566.8|0
1672948800000|2023-01-05 20:00:00|4575.7|4566.7|4572.4|4563.4|4575.8|4566.8|4570.4|4561.4|0
1672949100000|2023-01-05 20:05:00|4572.3|4563.3|4572.3|4563.3|4572.6|4563.6|4569.7|4560.7|0
1672949400000|2023-01-05 20:10:00|4573.6|4564.6|4571.8|4562.8|4573.6|4564.6|4570.4|4561.4|0
1672949700000|2023-01-05 20:15:00|4571.9|4562.9|4571.8|4562.8|4572.9|4563.9|4569.4|4560.4|0
1672950000000|2023-01-05 20:20:00|4571.3|4562.3|4572.7|4563.7|4574.9|4565.9|4571.1|4562.1|0
1672950300000|2023-01-05 20:25:00|4572.6|4563.6|4572.2|4563.2|4572.6|4563.6|4568.5|4559.5|0
1672950600000|2023-01-05 20:30:00|4572.1|4563.1|4571.9|4562.9|4572.8|4563.8|4569.1|4560.1|0
1672950900000|2023-01-05 20:35:00|4572|4563|4574.3|4565.3|4574.6|4565.6|4571.9|4562.9|0
1672951200000|2023-01-05 20:40:00|4574.2|4565.2|4573.5|4564.5|4574.4|4565.4|4571.4|4562.4|0
1672951500000|2023-01-05 20:45:00|4573.6|4564.6|4569|4560|4577|4568|4567.1|4558.1|0
1672951800000|2023-01-05 20:50:00|4568.9|4559.9|4564.8|4555.8|4570.3|4561.3|4564.8|4555.8|0
1672952100000|2023-01-05 20:55:00|4564.9|4555.9|4564.8|4555.8|4568.4|4559.4|4564.8|4555.8|0
1672952400000|2023-01-05 21:00:00|4565|4556|4567|4558|4568.2|4559.2|4564.3|4555.3|0
1672952700000|2023-01-05 21:05:00|4566.8|4557.8|4565.8|4556.8|4566.8|4557.8|4564|4555|0
1672953000000|2023-01-05 21:10:00|4565.5|4556.5|4566.1|4557.1|4566.7|4557.7|4564.6|4555.6|0
1672953300000|2023-01-05 21:15:00|4566|4557|4567.4|4558.4|4567.4|4558.4|4565.3|4556.3|0
1672953600000|2023-01-05 21:20:00|4567.5|4558.5|4568.6|4559.6|4568.6|4559.6|4567.2|4558.2|0
1672953900000|2023-01-05 21:25:00|4568.5|4559.5|4568.7|4559.7|4569|4560|4568|4559|0
1672954200000|2023-01-05 21:30:00|4568.5|4559.5|4568.7|4559.7|4569.5|4560.5|4568.5|4559.5|0
1672954500000|2023-01-05 21:35:00|4569.1|4560.1|4568.2|4559.2|4569.2|4560.2|4568|4559|0
1672954800000|2023-01-05 21:40:00|4568.3|4559.3|4569.2|4560.2|4569.2|4560.2|4568.2|4559.2|0
1672955100000|2023-01-05 21:45:00|4569.6|4560.6|4569|4560|4569.7|4560.7|4567.8|4558.8|0
1672955400000|2023-01-05 21:50:00|4568.8|4559.8|4568.5|4559.5|4569.2|4560.2|4568.5|4559.5|0
1672955700000|2023-01-05 21:55:00|4568.3|4559.3|4568.7|4559.7|4569.2|4560.2|4568.2|4559.2|0
1672956000000|2023-01-05 22:00:00|4568.4|4559.4|4568.2|4559.2|4568.5|4559.5|4568.2|4559.2|0
1672956300000|2023-01-05 22:05:00|4568.1|4559.1|4567.1|4558.1|4568.1|4559.1|4567.1|4558.1|0
1672956600000|2023-01-05 22:10:00|4567.2|4558.2|4568.3|4559.3|4568.4|4559.4|4567.1|4558.1|0
1672956900000|2023-01-05 22:15:00|4568.4|4559.4|4568.4|4559.4|4568.4|4559.4|4568.4|4559.4|0
1672957200000|2023-01-05 22:20:00|4568.5|4559.5|4568.6|4559.6|4568.7|4559.7|4568.5|4559.5|0
1672957500000|2023-01-05 22:25:00|4568.5|4559.5|4568.5|4559.5|4568.5|4559.5|4568.4|4559.4|0
1672957800000|2023-01-05 22:30:00|4568.6|4559.6|4568.6|4559.6|4568.6|4559.6|4568.6|4559.6|0
1672958700000|2023-01-05 22:45:00|4568.9|4559.9|4568.4|4559.4|4568.9|4559.9|4567.9|4558.9|0
1672959000000|2023-01-05 22:50:00|4568.2|4559.2|4567.8|4558.8|4568.2|4559.2|4567.8|4558.8|0
1672959300000|2023-01-05 22:55:00|4568|4559|4569.5|4560.5|4569.8|4560.8|4568|4559|0
1672959600000|2023-01-05 23:00:00|4570.3|4561.3|4570.2|4561.2|4571.2|4562.2|4569|4560|0
1672959900000|2023-01-05 23:05:00|4570.3|4561.3|4568.4|4559.4|4570.3|4561.3|4568.2|4559.2|0
1672960200000|2023-01-05 23:10:00|4568.7|4559.7|4571.3|4562.3|4571.8|4562.8|4568.4|4559.4|0
1672960500000|2023-01-05 23:15:00|4571.2|4562.2|4572.3|4563.3|4573|4564|4570.9|4561.9|0
1672960800000|2023-01-05 23:20:00|4572.1|4563.1|4569.3|4560.3|4572.8|4563.8|4569.3|4560.3|0
1672961100000|2023-01-05 23:25:00|4569.5|4560.5|4570.1|4561.1|4570.3|4561.3|4569.3|4560.3|0
1672961400000|2023-01-05 23:30:00|4569.8|4560.8|4570.3|4561.3|4570.8|4561.8|4569.6|4560.6|0
1672961700000|2023-01-05 23:35:00|4570.1|4561.1|4570.3|4561.3|4570.8|4561.8|4569.1|4560.1|0
1672962000000|2023-01-05 23:40:00|4570.1|4561.1|4571|4562|4571.2|4562.2|4569.8|4560.8|0
1672962300000|2023-01-05 23:45:00|4571.2|4562.2|4572|4563|4572.7|4563.7|4571.2|4562.2|0
1672962600000|2023-01-05 23:50:00|4572.1|4563.1|4571.8|4562.8|4572.2|4563.2|4571|4562|0
1672962900000|2023-01-05 23:55:00|4571.9|4562.9|4565.6|4556.6|4572.3|4563.3|4565.6|4556.6|0
1672963200000|2023-01-06 00:00:00|4565.4|4556.4|4566.8|4557.8|4567.8|4558.8|4565.4|4556.4|0
1672963500000|2023-01-06 00:05:00|4566.7|4557.7|4568.2|4559.2|4568.2|4559.2|4566.3|4557.3|0
1672963800000|2023-01-06 00:10:00|4568.5|4559.5|4566.3|4557.3|4568.7|4559.7|4565.5|4556.5|0
1672964100000|2023-01-06 00:15:00|4565.8|4556.8|4568.9|4559.9|4568.9|4559.9|4565.1|4556.1|0
1672964400000|2023-01-06 00:20:00|4568.8|4559.8|4568.7|4559.7|4569.6|4560.6|4568.6|4559.6|0
1672964700000|2023-01-06 00:25:00|4568.8|4559.8|4569.5|4560.5|4569.5|4560.5|4568.1|4559.1|0
1672965000000|2023-01-06 00:30:00|4569.6|4560.6|4570.3|4561.3|4570.9|4561.9|4569.6|4560.6|0
1672965300000|2023-01-06 00:35:00|4570.2|4561.2|4571.4|4562.4|4572.3|4563.3|4569.7|4560.7|0
1672965600000|2023-01-06 00:40:00|4571.5|4562.5|4571.1|4562.1|4571.7|4562.7|4570.5|4561.5|0
1672965900000|2023-01-06 00:45:00|4571.2|4562.2|4571.2|4562.2|4571.7|4562.7|4570.8|4561.8|0
1672966200000|2023-01-06 00:50:00|4571.1|4562.1|4571.3|4562.3|4571.6|4562.6|4571|4562|0
1672966500000|2023-01-06 00:55:00|4571.1|4562.1|4572.4|4563.4|4572.7|4563.7|4571.1|4562.1|0
1672966800000|2023-01-06 01:00:00|4572.5|4563.5|4573.8|4564.8|4573.8|4564.8|4572.5|4563.5|0
1672967100000|2023-01-06 01:05:00|4573.6|4564.6|4571.1|4562.1|4574.1|4565.1|4570.9|4561.9|0
1672967400000|2023-01-06 01:10:00|4570.9|4561.9|4572.5|4563.5|4572.7|4563.7|4570.8|4561.8|0
1672967700000|2023-01-06 01:15:00|4572|4563|4558|4554|4572|4563|4548|4544|342
1672968000000|2023-01-06 01:20:00|4557|4553|4545.5|4541.5|4557.5|4553.5|4536.5|4532.5|345
1672968300000|2023-01-06 01:25:00|4545|4541|4541.5|4537.5|4545|4541|4533|4529|364
1672968600000|2023-01-06 01:30:00|4538.5|4534.5|4528|4524|4551|4547|4526|4522|2579
1672968900000|2023-01-06 01:35:00|4527.5|4523.5|4516|4512|4541|4537|4516|4512|1552
1672969200000|2023-01-06 01:40:00|4516.5|4512.5|4507|4503|4522.5|4518.5|4499.5|4495.5|1233
1672969500000|2023-01-06 01:45:00|4506.5|4502.5|4510.5|4506.5|4521|4517|4496.5|4492.5|1576
1672969800000|2023-01-06 01:50:00|4509|4505|4503|4499|4515|4511|4496|4492|1106
1672970100000|2023-01-06 01:55:00|4502.5|4498.5|4510|4506|4524|4520|4502|4498|940
1672970400000|2023-01-06 02:00:00|4511|4507|4509|4505|4522|4518|4502|4498|898
1672970700000|2023-01-06 02:05:00|4509.5|4505.5|4492.5|4488.5|4517|4513|4491.5|4487.5|794
1672971000000|2023-01-06 02:10:00|4493|4489|4489|4485|4498|4494|4484|4480|859
1672971300000|2023-01-06 02:15:00|4489.5|4485.5|4499|4495|4504|4500|4485|4481|701
1672971600000|2023-01-06 02:20:00|4498.5|4494.5|4501.5|4497.5|4509|4505|4498|4494|522
1672971900000|2023-01-06 02:25:00|4501|4497|4498.9|4494.9|4502|4498|4493.9|4489.9|362
1672972200000|2023-01-06 02:30:00|4497.9|4493.9|4503.9|4499.9|4504.9|4500.9|4495.9|4491.9|376
1672972500000|2023-01-06 02:35:00|4503.4|4499.4|4508.9|4504.9|4509.9|4505.9|4501.9|4497.9|322
1672972800000|2023-01-06 02:40:00|4508.4|4504.4|4518.4|4514.4|4518.4|4514.4|4501.9|4497.9|343
1672973100000|2023-01-06 02:45:00|4518.9|4514.9|4518.9|4514.9|4527.4|4523.4|4513.9|4509.9|555
1672973400000|2023-01-06 02:50:00|4518.4|4514.4|4515.9|4511.9|4519.9|4515.9|4511.4|4507.4|332
1672973700000|2023-01-06 02:55:00|4515.4|4511.4|4518.9|4514.9|4519.9|4515.9|4509.9|4505.9|333
1672974000000|2023-01-06 03:00:00|4519.4|4515.4|4529.9|4525.9|4536.4|4532.4|4515.9|4511.9|793
1672974300000|2023-01-06 03:05:00|4530.4|4526.4|4537.9|4533.9|4537.9|4533.9|4525.4|4521.4|521
1672974600000|2023-01-06 03:10:00|4538.4|4534.4|4546.9|4542.9|4552.9|4548.9|4535.9|4531.9|1187
1672974900000|2023-01-06 03:15:00|4547.9|4543.9|4549.9|4545.9|4555.9|4551.9|4543.9|4539.9|1104
1672975200000|2023-01-06 03:20:00|4550.4|4546.4|4531.9|4527.9|4550.9|4546.9|4528.4|4524.4|801
1672975500000|2023-01-06 03:25:00|4532.4|4528.4|4531.9|4527.9|4539.4|4535.4|4525.4|4521.4|755
1672975800000|2023-01-06 03:30:00|4532.4|4528.4|4530.9|4526.9|4538.9|4534.9|4527.9|4523.9|507
1672976100000|2023-01-06 03:35:00|4531.4|4527.4|4531.4|4527.4|4535.9|4531.9|4529.4|4525.4|268
1672976400000|2023-01-06 03:40:00|4531.9|4527.9|4528.9|4524.9|4533.9|4529.9|4527.9|4523.9|234
1672976700000|2023-01-06 03:45:00|4529.9|4525.9|4526.4|4522.4|4529.9|4525.9|4523.9|4519.9|367
1672977000000|2023-01-06 03:50:00|4526.9|4522.9|4524.9|4520.9|4527.9|4523.9|4522.9|4518.9|342
1672977300000|2023-01-06 03:55:00|4525.9|4521.9|4526.4|4522.4|4528.9|4524.9|4524.9|4520.9|126
1672977600000|2023-01-06 04:00:00|4527.4|4518.4|4528.5|4519.5|4528.8|4519.8|4527.4|4518.4|0
1672977900000|2023-01-06 04:05:00|4528.6|4519.6|4527.2|4518.2|4528.8|4519.8|4527.2|4518.2|0
1672978200000|2023-01-06 04:10:00|4527.3|4518.3|4527.2|4518.2|4527.6|4518.6|4526.8|4517.8|0
1672978500000|2023-01-06 04:15:00|4527.4|4518.4|4526.2|4517.2|4527.4|4518.4|4526.2|4517.2|0
1672978800000|2023-01-06 04:20:00|4526.4|4517.4|4527.6|4518.6|4527.6|4518.6|4526.1|4517.1|0
1672979100000|2023-01-06 04:25:00|4527.7|4518.7|4527.3|4518.3|4527.8|4518.8|4527.1|4518.1|0
1672979400000|2023-01-06 04:30:00|4527.4|4518.4|4528.2|4519.2|4528.2|4519.2|4527.4|4518.4|0
1672979700000|2023-01-06 04:35:00|4528.3|4519.3|4528|4519|4528.8|4519.8|4528|4519|0
1672980000000|2023-01-06 04:40:00|4528.1|4519.1|4528.2|4519.2|4528.3|4519.3|4528|4519|0
1672980300000|2023-01-06 04:45:00|4528|4519|4528.2|4519.2|4528.2|4519.2|4527.1|4518.1|0
1672980600000|2023-01-06 04:50:00|4528.1|4519.1|4528.6|4519.6|4528.8|4519.8|4527.5|4518.5|0
1672980900000|2023-01-06 04:55:00|4528.7|4519.7|4529.3|4520.3|4530|4521|4527.9|4518.9|0
1672981200000|2023-01-06 05:00:00|4528.6|4519.6|4509.4|4505.4|4528.6|4522.9|4507.4|4503.4|801
1672981500000|2023-01-06 05:05:00|4509.9|4505.9|4499.4|4495.4|4512.9|4508.9|4494.9|4490.9|870
1672981800000|2023-01-06 05:10:00|4499.9|4495.9|4475.4|4471.4|4503.9|4499.9|4471.9|4467.9|3122
1672982100000|2023-01-06 05:15:00|4475.9|4471.9|4456.9|4452.9|4478.9|4474.9|4452.9|4448.9|1629
1672982400000|2023-01-06 05:20:00|4456.4|4452.4|4446.9|4442.9|4460.9|4456.9|4445.4|4441.4|973
1672982700000|2023-01-06 05:25:00|4446.4|4442.4|4434.4|4430.4|4446.4|4442.4|4430.9|4426.9|1504
1672983000000|2023-01-06 05:30:00|4434.9|4430.9|4438.9|4434.9|4445.9|4441.9|4433.9|4429.9|1113
1672983300000|2023-01-06 05:35:00|4438.4|4434.4|4453.9|4449.9|4453.9|4449.9|4437.9|4433.9|857
1672983600000|2023-01-06 05:40:00|4453.4|4449.4|4452.9|4448.9|4464.9|4460.9|4446.9|4442.9|836
1672983900000|2023-01-06 05:45:00|4453.9|4449.9|4442.9|4438.9|4455.9|4451.9|4441.9|4437.9|1030
1672984200000|2023-01-06 05:50:00|4442.4|4438.4|4410.9|4406.9|4444.4|4440.4|4409.9|4405.9|2239
1672984500000|2023-01-06 05:55:00|4410.4|4406.4|4400.9|4396.9|4412.9|4408.9|4393.9|4389.9|2140
1672984800000|2023-01-06 06:00:00|4401.4|4397.4|4407.9|4403.9|4413.9|4409.9|4400.9|4396.9|1633
1672985100000|2023-01-06 06:05:00|4408.4|4404.4|4427.9|4423.9|4427.9|4423.9|4408.4|4404.4|1134
1672985400000|2023-01-06 06:10:00|4428.9|4424.9|4431.9|4427.9|4431.9|4427.9|4420.9|4416.9|826
1672985700000|2023-01-06 06:15:00|4432.4|4428.4|4418.9|4414.9|4432.4|4428.4|4418.4|4414.4|740
1672986000000|2023-01-06 06:20:00|4419.9|4415.9|4418.9|4414.9|4422.4|4418.4|4416.9|4412.9|645
1672986300000|2023-01-06 06:25:00|4418.4|4414.4|4417.9|4413.9|4421.9|4417.9|4414.9|4410.9|572
1672986600000|2023-01-06 06:30:00|4417.4|4413.4|4413.9|4409.9|4425.9|4421.9|4413.4|4409.4|806
1672986900000|2023-01-06 06:35:00|4414.4|4410.4|4409.9|4405.9|4420.9|4416.9|4409.9|4405.9|719
1672987200000|2023-01-06 06:40:00|4410.4|4406.4|4430.9|4426.9|4432.9|4428.9|4407.9|4403.9|915
1672987500000|2023-01-06 06:45:00|4431.4|4427.4|4428.9|4424.9|4431.4|4427.4|4422.9|4418.9|499
1672987800000|2023-01-06 06:50:00|4429.4|4425.4|4431.9|4427.9|4438.9|4434.9|4426.9|4422.9|1136
1672988100000|2023-01-06 06:55:00|4432.4|4428.4|4422.9|4418.9|4432.4|4428.4|4420.9|4416.9|679
1672988400000|2023-01-06 07:00:00|4423.4|4419.4|4444.4|4440.4|4448.9|4444.9|4423.4|4419.4|836
1672988700000|2023-01-06 07:05:00|4444.9|4440.9|4445.9|4441.9|4455.9|4451.9|4443.4|4439.4|671
1672989000000|2023-01-06 07:10:00|4446.4|4442.4|4453.9|4449.9|4455.9|4451.9|4442.9|4438.9|636
1672989300000|2023-01-06 07:15:00|4454.4|4450.4|4434.4|4430.4|4455.9|4451.9|4434.4|4430.4|835
1672989600000|2023-01-06 07:20:00|4434.9|4430.9|4420.9|4416.9|4434.9|4430.9|4420.9|4416.9|689
1672989900000|2023-01-06 07:25:00|4419.9|4415.9|4419.9|4415.9|4425.9|4421.9|4416.9|4412.9|567
1672990200000|2023-01-06 07:30:00|4418.9|4414.9|4432.9|4428.9|4434.9|4430.9|4418.9|4414.9|856
1672990500000|2023-01-06 07:35:00|4431.9|4427.9|4432.9|4428.9|4436.9|4432.9|4429.9|4425.9|454
1672990800000|2023-01-06 07:40:00|4432.4|4428.4|4430.9|4426.9|4434.9|4430.9|4428.9|4424.9|570
1672991100000|2023-01-06 07:45:00|4430.4|4426.4|4435.9|4431.9|4437.9|4433.9|4428.9|4424.9|864
1672991400000|2023-01-06 07:50:00|4436.4|4432.4|4431.9|4427.9|4437.9|4433.9|4428.9|4424.9|553
1672991700000|2023-01-06 07:55:00|4433.4|4429.4|4429.9|4425.9|4434.9|4430.9|4427.9|4423.9|936
1672992000000|2023-01-06 08:00:00|4430.4|4426.4|4423.9|4419.9|4430.9|4426.9|4422.9|4418.9|917
1672992300000|2023-01-06 08:05:00|4424.4|4420.4|4432.9|4428.9|4439.9|4435.9|4421.9|4417.9|1730
1672992600000|2023-01-06 08:10:00|4432.4|4428.4|4418.4|4414.4|4434.4|4430.4|4415.9|4411.9|2145
1672992900000|2023-01-06 08:15:00|4417.9|4413.9|4422.9|4418.9|4423.9|4419.9|4416.9|4412.9|554
1672993200000|2023-01-06 08:20:00|4423.4|4419.4|4415.9|4411.9|4424.4|4420.4|4413.9|4409.9|593
1672993500000|2023-01-06 08:25:00|4416.4|4412.4|4423.4|4419.4|4425.9|4421.9|4415.9|4411.9|566
1672993800000|2023-01-06 08:30:00|4423.9|4414.9|4422.7|4413.7|4425.4|4416.4|4421.7|4412.7|0
1672994100000|2023-01-06 08:35:00|4422.8|4413.8|4424.7|4415.7|4425.1|4416.1|4422.8|4413.8|0
1672994400000|2023-01-06 08:40:00|4424.9|4415.9|4422.8|4413.8|4425|4416|4421.5|4412.5|0
1672994700000|2023-01-06 08:45:00|4422.7|4413.7|4422.8|4413.8|4424.2|4415.2|4422|4413|0
1672995000000|2023-01-06 08:50:00|4422.9|4413.9|4424|4415|4424.4|4415.4|4422.5|4413.5|0
1672995300000|2023-01-06 08:55:00|4424.1|4415.1|4424.6|4415.6|4425.2|4416.2|4423.7|4414.7|0
1672995600000|2023-01-06 09:00:00|4424.4|4415.4|4423.6|4414.6|4424.6|4415.6|4422.3|4413.3|0
1672995900000|2023-01-06 09:05:00|4423.4|4414.4|4422.1|4413.1|4424|4415|4420.5|4411.5|0
1672996200000|2023-01-06 09:10:00|4421.9|4412.9|4418.8|4409.8|4422.1|4413.1|4418.5|4409.5|0
1672996500000|2023-01-06 09:15:00|4417.9|4411.9|4420.4|4414.4|4422.4|4416.4|4415.4|4409.4|68
1672996800000|2023-01-06 09:20:00|4419.9|4413.9|4414.4|4408.4|4420.9|4414.9|4409.4|4403.4|76
1672997100000|2023-01-06 09:25:00|4414.9|4408.9|4413.4|4407.4|4420.9|4414.9|4412.9|4406.9|19
1672997400000|2023-01-06 09:30:00|4413.9|4407.9|4412.9|4406.9|4416.4|4410.4|4408.4|4402.4|29
1672997700000|2023-01-06 09:35:00|4413.4|4407.4|4408.9|4402.9|4416.4|4410.4|4408.4|4402.4|11
1672998000000|2023-01-06 09:40:00|4409.9|4403.9|4416.9|4410.9|4419.4|4413.4|4405.9|4399.9|29
1672998300000|2023-01-06 09:45:00|4417.4|4411.4|4420.9|4414.9|4420.9|4414.9|4416.9|4410.9|8
1672998600000|2023-01-06 09:50:00|4421.4|4415.4|4422.9|4416.9|4422.9|4416.9|4419.4|4413.4|6
1672998900000|2023-01-06 09:55:00|4422.4|4416.4|4425.4|4419.4|4426.4|4420.4|4420.4|4414.4|64
1672999200000|2023-01-06 10:00:00|4425.9|4419.9|4418.4|4412.4|4425.9|4419.9|4417.4|4411.4|31
1672999500000|2023-01-06 10:05:00|4417.9|4411.9|4414.4|4408.4|4421.4|4415.4|4413.9|4407.9|1
1672999800000|2023-01-06 10:10:00|4414.9|4408.9|4427.4|4421.4|4427.4|4421.4|4414.9|4408.9|4
1673000100000|2023-01-06 10:15:00|4428.4|4420.4|4431.4|4423.4|4433.4|4425.4|4428.4|4420.4|14
1673000400000|2023-01-06 10:20:00|4432.4|4424.4|4427.4|4419.4|4432.4|4424.4|4427.4|4419.4|6
1673000700000|2023-01-06 10:25:00|4428.4|4420.4|4427.4|4419.4|4429.4|4422.4|4424.4|4416.4|13
1673001000000|2023-01-06 10:30:00|4428.4|4420.4|4429.4|4421.4|4431.4|4423.4|4425.4|4418.4|21
1673001300000|2023-01-06 10:35:00|4428.4|4420.4|4429.4|4421.4|4430.4|4422.4|4427.4|4419.4|7
1673001600000|2023-01-06 10:40:00|4430.4|4422.4|4433.4|4426.4|4434.4|4426.4|4429.4|4420.4|12
1673001900000|2023-01-06 10:45:00|4434.4|4427.4|4433.4|4425.4|4435.4|4427.4|4430.4|4423.4|8
1673002200000|2023-01-06 10:50:00|4431.4|4424.4|4431.4|4422.4|4433.4|4424.4|4429.4|4422.4|9
1673002500000|2023-01-06 10:55:00|4430.4|4423.4|4430.4|4422.4|4431.4|4423.4|4428.4|4419.4|28
1673002800000|2023-01-06 11:00:00|4429.4|4423.4|4436.4|4429.4|4436.4|4429.4|4428.4|4420.4|47
1673003100000|2023-01-06 11:05:00|4437.4|4430.4|4444.4|4435.4|4444.4|4435.4|4437.4|4430.4|46
1673003400000|2023-01-06 11:10:00|4443.4|4436.4|4439.4|4432.4|4444.4|4436.4|4439.4|4432.4|17
1673003700000|2023-01-06 11:15:00|4440.4|4433.4|4441.4|4433.4|4442.4|4435.4|4439.4|4430.4|4
1673004000000|2023-01-06 11:20:00|4442.4|4432.4|4442.4|4433.4|4444.4|4436.4|4440.4|4432.4|6
1673004300000|2023-01-06 11:25:00|4441.4|4434.4|4439.4|4431.4|4442.4|4434.4|4436.4|4428.4|6
1673004600000|2023-01-06 11:30:00|4438.4|4430.4|4436.4|4427.4|4439.4|4431.4|4435.4|4427.4|3
1673004900000|2023-01-06 11:35:00|4435.4|4426.4|4431.4|4423.4|4436.4|4426.4|4429.4|4420.4|4
1673005200000|2023-01-06 11:40:00|4430.4|4424.4|4434.4|4426.4|4434.4|4426.4|4428.4|4421.4|6
1673005500000|2023-01-06 11:45:00|4435.4|4427.4|4433.4|4423.4|4435.4|4427.4|4431.4|4422.4|1
1673005800000|2023-01-06 11:50:00|4432.4|4424.4|4433.4|4424.4|4435.4|4426.4|4432.4|4422.4|4
1673006100000|2023-01-06 11:55:00|4434.4|4425.4|4435.4|4426.4|4436.4|4429.4|4434.4|4424.4|4
1673006400000|2023-01-06 12:00:00|4436.4|4427.4|4435.4|4426.4|4437.4|4428.4|4432.4|4424.4|7
1673006700000|2023-01-06 12:05:00|4434.4|4425.4|4429.4|4421.4|4434.4|4425.4|4428.4|4421.4|3
1673007000000|2023-01-06 12:10:00|4428.4|4420.4|4427.4|4419.4|4429.4|4421.4|4425.4|4418.4|14
1673007300000|2023-01-06 12:15:00|4428.4|4420.4|4434.4|4426.4|4434.4|4426.4|4427.4|4419.4|5
1673007600000|2023-01-06 12:20:00|4433.4|4425.4|4434.4|4426.4|4435.4|4427.4|4432.4|4425.4|18
1673007900000|2023-01-06 12:25:00|4433.4|4427.4|4433.4|4425.4|4435.4|4428.4|4433.4|4424.4|13
1673008200000|2023-01-06 12:30:00|4434.4|4426.4|4434.4|4427.4|4434.4|4427.4|4432.4|4423.4|0
1673008500000|2023-01-06 12:35:00|4433.4|4426.4|4429.4|4421.4|4433.4|4427.4|4428.4|4420.4|1
1673008800000|2023-01-06 12:40:00|4430.4|4422.4|4430.4|4423.4|4431.4|4423.4|4429.4|4421.4|13
1673009100000|2023-01-06 12:45:00|4431.4|4424.4|4430.4|4422.4|4433.4|4425.4|4429.4|4421.4|10
1673009400000|2023-01-06 12:50:00|4431.4|4421.4|4433.4|4426.4|4433.4|4426.4|4430.4|4420.4|10
1673009700000|2023-01-06 12:55:00|4432.4|4425.4|4433.4|4424.4|4433.4|4426.4|4431.4|4423.4|2
1673010000000|2023-01-06 13:00:00|4432.4|4423.4|4429.4|4421.4|4433.4|4423.4|4428.4|4420.4|8
1673010300000|2023-01-06 13:05:00|4430.4|4422.4|4431.4|4423.4|4431.4|4423.4|4428.4|4419.4|3
1673010600000|2023-01-06 13:10:00|4432.4|4424.4|4431.4|4423.4|4433.4|4424.4|4430.4|4421.4|1
1673010900000|2023-01-06 13:15:00|4430.4|4422.4|4416.4|4408.4|4431.4|4423.4|4415.4|4408.4|74
1673011200000|2023-01-06 13:20:00|4417.4|4409.4|4420.4|4412.4|4421.4|4412.4|4412.4|4404.4|57
1673011500000|2023-01-06 13:25:00|4421.4|4414.4|4427.4|4418.4|4431.4|4422.4|4419.4|4414.4|64
1673011800000|2023-01-06 13:30:00|4428.4|4419.4|4446.4|4437.4|4462.4|4452.4|4428.4|4418.4|274
1673012100000|2023-01-06 13:35:00|4445.4|4436.4|4440.4|4431.4|4452.4|4443.4|4436.4|4428.4|44
1673012400000|2023-01-06 13:40:00|4439.4|4432.4|4453.4|4445.4|4456.4|4449.4|4438.4|4430.4|79
1673012700000|2023-01-06 13:45:00|4454.4|4446.4|4478.4|4469.4|4482.4|4475.4|4454.4|4446.4|200
1673013000000|2023-01-06 13:50:00|4479.4|4470.4|4475.4|4467.4|4486.4|4479.4|4474.4|4467.4|151
1673013300000|2023-01-06 13:55:00|4474.4|4468.4|4467.4|4461.4|4476.4|4469.4|4463.4|4455.4|67
1673013600000|2023-01-06 14:00:00|4466.9|4460.9|4462.9|4456.9|4468.9|4462.9|4459.9|4453.9|57
1673013900000|2023-01-06 14:05:00|4463.4|4457.4|4451.9|4445.9|4463.9|4457.9|4450.9|4444.9|36
1673014200000|2023-01-06 14:10:00|4452.4|4446.4|4457.4|4451.4|4459.4|4453.4|4450.4|4444.4|48
1673014500000|2023-01-06 14:15:00|4456.9|4450.9|4457.4|4451.4|4460.4|4454.4|4455.4|4449.4|15
1673014800000|2023-01-06 14:20:00|4457.9|4451.9|4467.4|4461.4|4468.4|4462.4|4454.9|4448.9|56
1673015100000|2023-01-06 14:25:00|4467.9|4461.9|4463.9|4457.9|4476.4|4470.4|4461.9|4455.9|59
1673015400000|2023-01-06 14:30:00|4464.4|4458.4|4469.4|4463.4|4470.9|4464.9|4439.9|4433.9|500
1673015700000|2023-01-06 14:35:00|4468.9|4462.9|4433.9|4427.9|4469.9|4463.9|4426.9|4420.9|249
1673016000000|2023-01-06 14:40:00|4434.4|4428.4|4425.4|4419.4|4446.9|4440.9|4424.4|4418.4|355
1673016300000|2023-01-06 14:45:00|4424.9|4418.9|4428.4|4422.4|4432.4|4426.4|4410.9|4404.9|246
1673016600000|2023-01-06 14:50:00|4431.9|4425.9|4441.4|4435.4|4444.4|4438.4|4423.4|4417.4|176
1673016900000|2023-01-06 14:55:00|4441.9|4435.9|4439.4|4433.4|4450.9|4444.9|4431.4|4425.4|83
1673017200000|2023-01-06 15:00:00|4443.9|4437.9|4449.4|4443.4|4464.9|4458.9|4442.4|4436.4|257
1673017500000|2023-01-06 15:05:00|4448.9|4442.9|4451.4|4445.4|4457.4|4451.4|4444.4|4438.4|67
1673017800000|2023-01-06 15:10:00|4450.9|4444.9|4459.4|4453.4|4466.4|4460.4|4449.9|4443.9|78
1673018100000|2023-01-06 15:15:00|4459.9|4453.9|4476.9|4470.9|4481.4|4475.4|4458.4|4452.4|135
1673018400000|2023-01-06 15:20:00|4475.9|4469.9|4489.9|4483.9|4495.4|4489.4|4472.4|4466.4|222
1673018700000|2023-01-06 15:25:00|4490.4|4484.4|4473.9|4467.9|4491.9|4485.9|4470.4|4464.4|187
1673019000000|2023-01-06 15:30:00|4474.4|4468.4|4480.4|4474.4|4482.9|4476.9|4470.9|4464.9|102
1673019300000|2023-01-06 15:35:00|4477.4|4471.4|4490.4|4484.4|4491.9|4485.9|4476.9|4470.9|173
1673019600000|2023-01-06 15:40:00|4490.9|4484.9|4491.9|4485.9|4500.9|4494.9|4489.4|4483.4|190
1673019900000|2023-01-06 15:45:00|4491.4|4485.4|4503.4|4497.4|4506.4|4500.4|4489.9|4483.9|127
1673020200000|2023-01-06 15:50:00|4503.9|4497.9|4494.9|4488.9|4504.9|4498.9|4491.9|4485.9|134
1673020500000|2023-01-06 15:55:00|4494.4|4488.4|4486.9|4480.9|4494.4|4488.4|4483.9|4477.9|69
1673020800000|2023-01-06 16:00:00|4487.4|4481.4|4491.4|4485.4|4491.4|4485.4|4481.9|4475.9|53
1673021100000|2023-01-06 16:05:00|4490.9|4484.9|4481.4|4475.4|4490.9|4484.9|4475.9|4469.9|60
1673021400000|2023-01-06 16:10:00|4480.9|4474.9|4478.4|4472.4|4484.4|4478.4|4476.4|4470.4|43
1673021700000|2023-01-06 16:15:00|4478.9|4472.9|4487.4|4481.4|4488.4|4482.4|4477.4|4471.4|5
1673022000000|2023-01-06 16:20:00|4486.9|4480.9|4488.9|4482.9|4490.4|4484.4|4485.4|4479.4|11
1673022300000|2023-01-06 16:25:00|4488.4|4482.4|4503.4|4497.4|4503.9|4497.9|4488.4|4482.4|104
1673022600000|2023-01-06 16:30:00|4503.9|4497.9|4504.4|4498.4|4505.4|4499.4|4500.4|4494.4|36
1673022900000|2023-01-06 16:35:00|4504.9|4498.9|4506.4|4500.4|4512.9|4506.9|4504.4|4498.4|147
1673023200000|2023-01-06 16:40:00|4506.9|4500.9|4516.4|4510.4|4516.4|4510.4|4506.4|4500.4|72
1673023500000|2023-01-06 16:45:00|4516.9|4510.9|4520.4|4514.4|4524.9|4518.9|4513.4|4507.4|168
1673023800000|2023-01-06 16:50:00|4519.9|4513.9|4523.4|4517.4|4528.4|4522.4|4518.9|4512.9|73
1673024100000|2023-01-06 16:55:00|4523.9|4517.9|4513.9|4507.9|4524.4|4518.4|4513.4|4507.4|71
1673024400000|2023-01-06 17:00:00|4514.4|4508.4|4516.9|4510.9|4518.9|4512.9|4508.9|4502.9|54
1673024700000|2023-01-06 17:05:00|4516.4|4510.4|4506.4|4500.4|4517.9|4511.9|4506.4|4500.4|92
1673025000000|2023-01-06 17:10:00|4506.9|4500.9|4509.4|4503.4|4514.4|4508.4|4506.9|4500.9|37
1673025300000|2023-01-06 17:15:00|4509.9|4503.9|4503.4|4497.4|4511.9|4505.9|4501.9|4495.9|25
1673025600000|2023-01-06 17:20:00|4503.9|4497.9|4502.4|4496.4|4508.4|4502.4|4498.9|4492.9|28
1673025900000|2023-01-06 17:25:00|4501.9|4495.9|4500.4|4494.4|4503.4|4497.4|4498.9|4492.9|11
1673026200000|2023-01-06 17:30:00|4500.9|4494.9|4501.4|4495.4|4505.4|4499.4|4500.9|4494.9|7
1673026500000|2023-01-06 17:35:00|4501.9|4495.9|4498.9|4492.9|4502.4|4496.4|4497.4|4491.4|2
1673026800000|2023-01-06 17:40:00|4499.4|4493.4|4500.4|4494.4|4500.9|4494.9|4495.4|4489.4|28
1673027100000|2023-01-06 17:45:00|4500.9|4494.9|4502.9|4496.9|4505.9|4499.9|4500.9|4494.9|14
1673027400000|2023-01-06 17:50:00|4503.4|4497.4|4497.4|4491.4|4503.4|4497.4|4497.4|4491.4|5
1673027700000|2023-01-06 17:55:00|4496.9|4490.9|4498.4|4492.4|4498.9|4492.9|4494.4|4488.4|30
1673028000000|2023-01-06 18:00:00|4498.9|4492.9|4499.4|4493.4|4501.9|4495.9|4497.9|4491.9|18
1673028300000|2023-01-06 18:05:00|4499.9|4493.9|4499.9|4493.9|4502.4|4496.4|4498.4|4492.4|1
1673028600000|2023-01-06 18:10:00|4500.4|4494.4|4501.4|4495.4|4502.4|4496.4|4496.9|4490.9|1
1673028900000|2023-01-06 18:15:00|4501.9|4495.9|4500.4|4494.4|4503.9|4497.9|4499.9|4493.9|15
1673029200000|2023-01-06 18:20:00|4499.9|4493.9|4504.4|4498.4|4504.9|4498.9|4497.9|4491.9|30
1673029500000|2023-01-06 18:25:00|4503.9|4497.9|4506.4|4500.4|4508.9|4502.9|4503.4|4497.4|8
1673029800000|2023-01-06 18:30:00|4505.9|4499.9|4506.4|4500.4|4507.4|4501.4|4503.4|4497.4|30
1673030100000|2023-01-06 18:35:00|4505.9|4499.9|4506.4|4500.4|4506.9|4500.9|4501.4|4495.4|10
1673030400000|2023-01-06 18:40:00|4506.9|4500.9|4504.4|4498.4|4508.9|4502.9|4503.4|4497.4|4
1673030700000|2023-01-06 18:45:00|4499.9|4493.9|4502.9|4496.9|4502.9|4496.9|4499.9|4493.9|62
1673031000000|2023-01-06 18:50:00|4501.9|4495.9|4509.4|4503.4|4509.4|4503.4|4501.9|4495.9|27
1673031300000|2023-01-06 18:55:00|4509.9|4503.9|4513.9|4504.9|4515.9|4509.9|4509.9|4503.9|17
1673031600000|2023-01-06 19:00:00|4514|4505|4519.9|4510.9|4520.9|4511.9|4514|4505|0
1673031900000|2023-01-06 19:05:00|4519.8|4510.8|4519.1|4510.1|4520.1|4511.1|4518.3|4509.3|0
1673032200000|2023-01-06 19:10:00|4519.3|4510.3|4517.9|4508.9|4519.3|4510.3|4516.8|4507.8|0
1673032500000|2023-01-06 19:15:00|4518|4509|4519.8|4510.8|4520|4511|4517.7|4508.7|0
1673032800000|2023-01-06 19:20:00|4520|4511|4522.3|4513.3|4522.7|4513.7|4520|4511|0
1673033100000|2023-01-06 19:25:00|4522.2|4513.2|4520.3|4511.3|4522.2|4513.2|4518|4509|0
1673033400000|2023-01-06 19:30:00|4520.9|4511.9|4522.6|4513.6|4523.2|4514.2|4519.8|4510.8|0
1673033700000|2023-01-06 19:35:00|4522.5|4513.5|4523.5|4514.5|4524|4515|4521.8|4512.8|0
1673034000000|2023-01-06 19:40:00|4523.4|4514.4|4524.7|4515.7|4524.9|4515.9|4522.9|4513.9|0
1673034300000|2023-01-06 19:45:00|4524.5|4515.5|4521.9|4512.9|4524.7|4515.7|4521|4512|0
1673034600000|2023-01-06 19:50:00|4521.8|4512.8|4522.9|4513.9|4524|4515|4521.6|4512.6|0
1673034900000|2023-01-06 19:55:00|4522.8|4513.8|4524.1|4515.1|4525.5|4516.5|4522.7|4513.7|0
1673035200000|2023-01-06 20:00:00|4524.2|4515.2|4526.9|4517.9|4527.5|4518.5|4524.1|4515.1|0
1673035500000|2023-01-06 20:05:00|4526.8|4517.8|4522.8|4513.8|4526.8|4517.8|4522.7|4513.7|0
1673035800000|2023-01-06 20:10:00|4522.7|4513.7|4523.2|4514.2|4524.9|4515.9|4522.1|4513.1|0
1673036100000|2023-01-06 20:15:00|4523.7|4514.7|4522.4|4513.4|4524.1|4515.1|4521.1|4512.1|0
1673036400000|2023-01-06 20:20:00|4522.3|4513.3|4520.5|4511.5|4522.3|4513.3|4518|4509|0
1673036700000|2023-01-06 20:25:00|4520.4|4511.4|4518.8|4509.8|4520.5|4511.5|4518.7|4509.7|0
1673037000000|2023-01-06 20:30:00|4518.9|4509.9|4521.8|4512.8|4521.9|4512.9|4518.8|4509.8|0
1673037300000|2023-01-06 20:35:00|4521.9|4512.9|4522.4|4513.4|4522.4|4513.4|4519.8|4510.8|0
1673037600000|2023-01-06 20:40:00|4522.3|4513.3|4526.1|4517.1|4527.3|4518.3|4522.3|4513.3|0
1673037900000|2023-01-06 20:45:00|4526|4517|4526.2|4517.2|4529.1|4520.1|4525.9|4516.9|0
1673038200000|2023-01-06 20:50:00|4526.1|4517.1|4523.6|4514.6|4526.1|4517.1|4522.6|4513.6|0
1673038500000|2023-01-06 20:55:00|4523.7|4514.7|4524.3|4515.3|4525.8|4516.8|4521.1|4512.1|0
1673038800000|2023-01-06 21:00:00|4524.4|4515.4|4519.8|4510.8|4525.3|4516.3|4519.8|4510.8|0
1673039100000|2023-01-06 21:05:00|4520|4511|4520.1|4511.1|4522.1|4513.1|4519.4|4510.4|0
1673039400000|2023-01-06 21:10:00|4520|4511|4520.6|4511.6|4521.9|4512.9|4519.8|4510.8|0
1673039700000|2023-01-06 21:15:00|4520.7|4511.7|4521|4512|4522.6|4513.6|4520.3|4511.3|0
1673040000000|2023-01-06 21:20:00|4521.2|4512.2|4521.9|4512.9|4521.9|4512.9|4521|4512|0
1673040300000|2023-01-06 21:25:00|4521.7|4512.7|4521.2|4512.2|4521.7|4512.7|4520.7|4511.7|0
1673040600000|2023-01-06 21:30:00|4521|4512|4521.2|4512.2|4521.4|4512.4|4520.5|4511.5|0
1673040900000|2023-01-06 21:35:00|4521.4|4512.4|4521.2|4512.2|4521.7|4512.7|4520.7|4511.7|0
1673041200000|2023-01-06 21:40:00|4521|4512|4521.9|4512.9|4522.1|4513.1|4520.7|4511.7|0
1673041500000|2023-01-06 21:45:00|4522.1|4513.1|4520.7|4511.7|4522.1|4513.1|4520.7|4511.7|0
1673041800000|2023-01-06 21:50:00|4520.5|4511.5|4520.7|4511.7|4521.2|4512.2|4520.5|4511.5|0
1673042100000|2023-01-06 21:55:00|4520.6|4511.6|4520.8|4511.8|4521.2|4512.2|4520.5|4511.5|0
1673218800000|2023-01-08 23:00:00|4529.7|4520.7|4529.5|4520.5|4529.9|4520.9|4527|4518|0
1673219100000|2023-01-08 23:05:00|4529.2|4520.2|4529|4520|4530.2|4521.2|4528.1|4519.1|0
1673219400000|2023-01-08 23:10:00|4529.1|4520.1|4533.8|4524.8|4533.8|4524.8|4528.5|4519.5|0
1673219700000|2023-01-08 23:15:00|4533.6|4524.6|4529.4|4520.4|4534.1|4525.1|4529.2|4520.2|0
1673220000000|2023-01-08 23:20:00|4529.3|4520.3|4527.1|4518.1|4529.3|4520.3|4526.8|4517.8|0
1673220300000|2023-01-08 23:25:00|4526.9|4517.9|4526|4517|4530|4521|4524.8|4515.8|0
1673220600000|2023-01-08 23:30:00|4527.4|4518.4|4528.3|4519.3|4529.4|4520.4|4526.5|4517.5|0
1673220900000|2023-01-08 23:35:00|4528.4|4519.4|4526.6|4517.6|4528.4|4519.4|4525.9|4516.9|0
1673221200000|2023-01-08 23:40:00|4526.5|4517.5|4526.6|4517.6|4527.3|4518.3|4525.9|4516.9|0
1673221500000|2023-01-08 23:45:00|4526.8|4517.8|4527.1|4518.1|4527.9|4518.9|4526.4|4517.4|0
1673221800000|2023-01-08 23:50:00|4527.2|4518.2|4527.1|4518.1|4527.6|4518.6|4526.4|4517.4|0
1673222100000|2023-01-08 23:55:00|4526.9|4517.9|4527.6|4518.6|4527.6|4518.6|4526.4|4517.4|0
1673222400000|2023-01-09 00:00:00|4527.3|4518.3|4527.1|4518.1|4528.5|4519.5|4526.6|4517.6|0
1673222700000|2023-01-09 00:05:00|4527|4518|4525.1|4516.1|4527|4518|4524.7|4515.7|0
1673223000000|2023-01-09 00:10:00|4525.2|4516.2|4525.1|4516.1|4526.3|4517.3|4524.7|4515.7|0
1673223300000|2023-01-09 00:15:00|4525.3|4516.3|4524|4515|4525.6|4516.6|4523.8|4514.8|0
1673223600000|2023-01-09 00:20:00|4523.8|4514.8|4524.6|4515.6|4524.8|4515.8|4523.8|4514.8|0
1673223900000|2023-01-09 00:25:00|4524.7|4515.7|4525.1|4516.1|4525.6|4516.6|4524.5|4515.5|0
1673224200000|2023-01-09 00:30:00|4524.9|4515.9|4526.6|4517.6|4527.3|4518.3|4524.7|4515.7|0
1673224500000|2023-01-09 00:35:00|4526.8|4517.8|4527.3|4518.3|4529|4520|4526.4|4517.4|0
1673224800000|2023-01-09 00:40:00|4527.1|4518.1|4528.4|4519.4|4528.7|4519.7|4527.1|4518.1|0
1673225100000|2023-01-09 00:45:00|4528.2|4519.2|4529.5|4520.5|4530.2|4521.2|4527.8|4518.8|0
1673225400000|2023-01-09 00:50:00|4529.6|4520.6|4530.8|4521.8|4531.3|4522.3|4529.4|4520.4|0
1673225700000|2023-01-09 00:55:00|4530.9|4521.9|4531.2|4522.2|4531.4|4522.4|4529.8|4520.8|0
1673226000000|2023-01-09 01:00:00|4531|4522|4531.6|4522.6|4531.6|4522.6|4528.7|4519.7|0
1673226300000|2023-01-09 01:05:00|4531.5|4522.5|4531|4522|4532.8|4523.8|4530.8|4521.8|0
1673226600000|2023-01-09 01:10:00|4531.1|4522.1|4535|4526|4535.1|4526.1|4530.3|4521.3|0
1673226900000|2023-01-09 01:15:00|4534.8|4525.8|4491.4|4487.4|4545.4|4541.4|4490.4|4486.4|505
1673227200000|2023-01-09 01:20:00|4490.9|4486.9|4504.9|4500.9|4505.4|4501.4|4482.4|4478.4|388
1673227500000|2023-01-09 01:25:00|4504.4|4500.4|4502.4|4498.4|4515.4|4511.4|4499.4|4495.4|270
1673227800000|2023-01-09 01:30:00|4501.9|4497.9|4475.4|4471.4|4519.4|4515.4|4469.9|4465.9|2697
1673228100000|2023-01-09 01:35:00|4472.9|4468.9|4504.4|4500.4|4512.9|4508.9|4467.9|4463.9|1837
1673228400000|2023-01-09 01:40:00|4503.9|4499.9|4499.9|4495.9|4530.9|4526.9|4497.9|4493.9|2556
1673228700000|2023-01-09 01:45:00|4500.9|4496.9|4520.4|4516.4|4531.4|4527.4|4498.9|4494.9|1501
1673229000000|2023-01-09 01:50:00|4519.9|4515.9|4554.4|4550.4|4554.9|4550.9|4506.9|4502.9|1799
1673229300000|2023-01-09 01:55:00|4553.9|4549.9|4554.3|4550.3|4554.9|4550.9|4531.9|4527.9|1351
1673229600000|2023-01-09 02:00:00|4554.8|4550.8|4571.3|4567.3|4573.3|4569.3|4547.8|4543.8|1715
1673229900000|2023-01-09 02:05:00|4572.3|4568.3|4575.3|4571.3|4586.3|4582.3|4566.3|4562.3|1924
1673230200000|2023-01-09 02:10:00|4576.3|4572.3|4575.3|4571.3|4578.8|4574.8|4563.3|4559.3|1075
1673230500000|2023-01-09 02:15:00|4574.8|4570.8|4566.3|4562.3|4584.3|4580.3|4564.3|4560.3|1247
1673230800000|2023-01-09 02:20:00|4567.3|4563.3|4556.8|4552.8|4569.8|4565.8|4556.3|4552.3|1244
1673231100000|2023-01-09 02:25:00|4557.3|4553.3|4539.3|4535.3|4558.3|4554.3|4532.3|4528.3|1574
1673231400000|2023-01-09 02:30:00|4539.8|4535.8|4548.3|4544.3|4551.3|4547.3|4533.3|4529.3|937
1673231700000|2023-01-09 02:35:00|4547.3|4543.3|4555.3|4551.3|4564.3|4560.3|4543.3|4539.3|921
1673232000000|2023-01-09 02:40:00|4555.8|4551.8|4542.3|4538.3|4557.3|4553.3|4540.3|4536.3|824
1673232300000|2023-01-09 02:45:00|4542.8|4538.8|4536.3|4532.3|4552.3|4548.3|4532.3|4528.3|866
1673232600000|2023-01-09 02:50:00|4535.8|4531.8|4556.3|4552.3|4556.3|4552.3|4535.8|4531.8|683
1673232900000|2023-01-09 02:55:00|4556.8|4552.8|4567.8|4563.8|4568.3|4564.3|4555.3|4551.3|539
1673233200000|2023-01-09 03:00:00|4568.3|4564.3|4568.3|4564.3|4570.3|4566.3|4556.3|4552.3|681
1673233500000|2023-01-09 03:05:00|4567.3|4563.3|4559.8|4555.8|4568.8|4564.8|4558.3|4554.3|542
1673233800000|2023-01-09 03:10:00|4559.3|4555.3|4561.3|4557.3|4564.3|4560.3|4555.3|4551.3|668
1673234100000|2023-01-09 03:15:00|4560.8|4556.8|4551.3|4547.3|4566.3|4562.3|4550.3|4546.3|808
1673234400000|2023-01-09 03:20:00|4551.8|4547.8|4551.8|4547.8|4551.8|4547.8|4542.3|4538.3|578
1673234700000|2023-01-09 03:25:00|4551.3|4547.3|4561.3|4557.3|4562.3|4558.3|4551.3|4547.3|541
1673235000000|2023-01-09 03:30:00|4560.3|4556.3|4561.3|4557.3|4562.3|4558.3|4559.3|4555.3|166
1673235300000|2023-01-09 03:35:00|4562.3|4558.3|4562.3|4558.3|4566.3|4562.3|4559.3|4555.3|465
1673235600000|2023-01-09 03:40:00|4562.8|4558.8|4561.8|4557.8|4563.3|4559.3|4554.3|4550.3|205
1673235900000|2023-01-09 03:45:00|4561.3|4557.3|4562.3|4558.3|4564.3|4560.3|4560.3|4556.3|137
1673236200000|2023-01-09 03:50:00|4562.8|4558.8|4555.8|4551.8|4562.8|4558.8|4555.3|4551.3|232
1673236500000|2023-01-09 03:55:00|4555.3|4551.3|4557.8|4553.8|4559.8|4555.8|4553.3|4549.3|255
1673236800000|2023-01-09 04:00:00|4557.4|4548.4|4557.4|4548.4|4557.8|4548.8|4557.3|4548.3|0
1673237100000|2023-01-09 04:05:00|4557.3|4548.3|4557.6|4548.6|4557.6|4548.6|4557.2|4548.2|0
1673237400000|2023-01-09 04:10:00|4557.5|4548.5|4558.1|4549.1|4558.1|4549.1|4557.4|4548.4|0
1673237700000|2023-01-09 04:15:00|4558|4549|4557.6|4548.6|4558.1|4549.1|4557.4|4548.4|0
1673238000000|2023-01-09 04:20:00|4557.5|4548.5|4558.2|4549.2|4558.2|4549.2|4557.4|4548.4|0
1673238300000|2023-01-09 04:25:00|4558.1|4549.1|4560.2|4551.2|4560.2|4551.2|4558.1|4549.1|0
1673238600000|2023-01-09 04:30:00|4560|4551|4560.8|4551.8|4561.3|4552.3|4559.5|4550.5|0
1673238900000|2023-01-09 04:35:00|4560.7|4551.7|4561.1|4552.1|4561.1|4552.1|4559.9|4550.9|0
1673239200000|2023-01-09 04:40:00|4560.7|4551.7|4563.4|4554.4|4563.5|4554.5|4560.4|4551.4|0
1673239500000|2023-01-09 04:45:00|4563.6|4554.6|4564.1|4555.1|4564.1|4555.1|4563.1|4554.1|0
1673239800000|2023-01-09 04:50:00|4564|4555|4563.4|4554.4|4564|4555|4563.2|4554.2|0
1673240100000|2023-01-09 04:55:00|4562.8|4553.8|4562.9|4553.9|4563.2|4554.2|4562.2|4553.2|0
1673240400000|2023-01-09 05:00:00|4563.1|4554.1|4557.8|4553.8|4563.3|4559.3|4551.3|4547.3|787
1673240700000|2023-01-09 05:05:00|4557.3|4553.3|4546.3|4542.3|4561.3|4557.3|4544.8|4540.8|1262
1673241000000|2023-01-09 05:10:00|4547.8|4543.8|4543.8|4539.8|4556.8|4552.8|4543.8|4539.8|668
1673241300000|2023-01-09 05:15:00|4543.3|4539.3|4544.3|4540.3|4548.3|4544.3|4535.3|4531.3|614
1673241600000|2023-01-09 05:20:00|4543.8|4539.8|4537.3|4533.3|4548.8|4544.8|4535.3|4531.3|581
1673241900000|2023-01-09 05:25:00|4536.8|4532.8|4527.8|4523.8|4539.8|4535.8|4526.3|4522.3|808
1673242200000|2023-01-09 05:30:00|4528.3|4524.3|4527.8|4523.8|4529.3|4525.3|4518.3|4514.3|731
1673242500000|2023-01-09 05:35:00|4528.3|4524.3|4523.3|4519.3|4534.3|4530.3|4521.3|4517.3|706
1673242800000|2023-01-09 05:40:00|4523.8|4519.8|4525.3|4521.3|4526.3|4522.3|4520.3|4516.3|434
1673243100000|2023-01-09 05:45:00|4525.8|4521.8|4524.3|4520.3|4528.3|4524.3|4521.3|4517.3|386
1673243400000|2023-01-09 05:50:00|4523.3|4519.3|4532.8|4528.8|4533.3|4529.3|4521.3|4517.3|467
1673243700000|2023-01-09 05:55:00|4533.3|4529.3|4535.8|4531.8|4538.3|4534.3|4532.3|4528.3|349
1673244000000|2023-01-09 06:00:00|4535.3|4531.3|4537.8|4533.8|4542.3|4538.3|4534.3|4530.3|347
1673244300000|2023-01-09 06:05:00|4538.3|4534.3|4537.3|4533.3|4540.3|4536.3|4534.8|4530.8|371
1673244600000|2023-01-09 06:10:00|4536.8|4532.8|4541.3|4537.3|4543.3|4539.3|4535.3|4531.3|352
1673244900000|2023-01-09 06:15:00|4540.3|4536.3|4549.8|4545.8|4552.3|4548.3|4540.3|4536.3|559
1673245200000|2023-01-09 06:20:00|4549.3|4545.3|4557.3|4553.3|4557.3|4553.3|4548.3|4544.3|717
1673245500000|2023-01-09 06:25:00|4556.3|4552.3|4552.3|4548.3|4559.8|4555.8|4552.3|4548.3|656
1673245800000|2023-01-09 06:30:00|4551.8|4547.8|4563.3|4559.3|4563.3|4559.3|4550.3|4546.3|590
1673246100000|2023-01-09 06:35:00|4562.8|4558.8|4570.3|4566.3|4571.3|4567.3|4559.8|4555.8|709
1673246400000|2023-01-09 06:40:00|4570.8|4566.8|4554.3|4550.3|4571.3|4567.3|4553.3|4549.3|648
1673246700000|2023-01-09 06:45:00|4553.8|4549.8|4559.3|4555.3|4565.3|4561.3|4553.8|4549.8|484
1673247000000|2023-01-09 06:50:00|4558.8|4554.8|4563.3|4559.3|4564.3|4560.3|4554.3|4550.3|691
1673247300000|2023-01-09 06:55:00|4563.8|4559.8|4562.8|4558.8|4569.3|4565.3|4561.3|4557.3|710
1673247600000|2023-01-09 07:00:00|4563.3|4559.3|4564.8|4560.8|4569.3|4565.3|4559.3|4555.3|331
1673247900000|2023-01-09 07:05:00|4564.3|4560.3|4566.8|4562.8|4570.3|4566.3|4564.3|4560.3|248
1673248200000|2023-01-09 07:10:00|4566.3|4562.3|4561.8|4557.8|4566.3|4562.3|4558.3|4554.3|353
1673248500000|2023-01-09 07:15:00|4561.3|4557.3|4558.3|4554.3|4565.3|4561.3|4557.3|4553.3|212
1673248800000|2023-01-09 07:20:00|4558.8|4554.8|4561.3|4557.3|4563.3|4559.3|4557.8|4553.8|336
1673249100000|2023-01-09 07:25:00|4560.8|4556.8|4566.3|4562.3|4567.3|4563.3|4559.3|4555.3|406
1673249400000|2023-01-09 07:30:00|4566.8|4562.8|4566.3|4562.3|4568.3|4564.3|4561.3|4557.3|624
1673249700000|2023-01-09 07:35:00|4565.8|4561.8|4564.3|4560.3|4566.3|4562.3|4562.3|4558.3|854
1673250000000|2023-01-09 07:40:00|4563.3|4559.3|4561.3|4557.3|4565.3|4561.3|4558.3|4554.3|777
1673250300000|2023-01-09 07:45:00|4560.8|4556.8|4562.8|4558.8|4563.3|4559.3|4557.3|4553.3|1015
1673250600000|2023-01-09 07:50:00|4563.3|4559.3|4567.3|4563.3|4567.8|4563.8|4560.3|4556.3|915
1673250900000|2023-01-09 07:55:00|4566.3|4562.3|4570.3|4566.3|4574.3|4570.3|4565.8|4561.8|1538
1673251200000|2023-01-09 08:00:00|4569.3|4565.3|4571.3|4567.3|4571.8|4567.8|4561.3|4557.3|1311
1673251500000|2023-01-09 08:05:00|4571.8|4567.8|4576.3|4572.3|4577.3|4573.3|4570.3|4566.3|1714
1673251800000|2023-01-09 08:10:00|4575.3|4571.3|4572.8|4568.8|4578.3|4574.3|4571.3|4567.3|1031
1673252100000|2023-01-09 08:15:00|4573.3|4569.3|4580.3|4576.3|4581.3|4577.3|4572.3|4568.3|1552
1673252400000|2023-01-09 08:20:00|4580.8|4576.8|4581.3|4577.3|4582.3|4578.3|4576.8|4572.8|556
1673252700000|2023-01-09 08:25:00|4581.8|4577.8|4586.8|4582.8|4587.3|4583.3|4578.3|4574.3|859
1673253000000|2023-01-09 08:30:00|4589|4580|4585.8|4576.8|4589.9|4580.9|4585.4|4576.4|0
1673253300000|2023-01-09 08:35:00|4586|4577|4584.9|4575.9|4586.8|4577.8|4584.3|4575.3|0
1673253600000|2023-01-09 08:40:00|4585|4576|4587.6|4578.6|4587.6|4578.6|4583.4|4574.4|0
1673253900000|2023-01-09 08:45:00|4587.4|4578.4|4587.4|4578.4|4588.7|4579.7|4585.8|4576.8|0
1673254200000|2023-01-09 08:50:00|4587.3|4578.3|4586.9|4577.9|4587.6|4578.6|4585.4|4576.4|0
1673254500000|2023-01-09 08:55:00|4586.8|4577.8|4585.9|4576.9|4587.5|4578.5|4585.7|4576.7|0
1673254800000|2023-01-09 09:00:00|4586|4577|4590.7|4581.7|4590.9|4581.9|4585.5|4576.5|0
1673255100000|2023-01-09 09:05:00|4590.6|4581.6|4589.9|4580.9|4591.8|4582.8|4589.4|4580.4|0
1673255400000|2023-01-09 09:10:00|4590|4581|4591.6|4582.6|4592.4|4583.4|4589.6|4580.6|0
1673255700000|2023-01-09 09:15:00|4591.9|4582.9|4584.8|4578.8|4592.2|4583.2|4578.8|4572.8|41
1673256000000|2023-01-09 09:20:00|4585.8|4579.8|4584.8|4578.8|4586.3|4580.3|4579.3|4573.3|47
1673256300000|2023-01-09 09:25:00|4585.3|4579.3|4584.8|4578.8|4587.3|4581.3|4579.8|4573.8|41
1673256600000|2023-01-09 09:30:00|4585.3|4579.3|4587.8|4581.8|4588.3|4582.3|4583.8|4577.8|3
1673256900000|2023-01-09 09:35:00|4587.3|4581.3|4591.3|4585.3|4593.8|4587.8|4586.8|4580.8|21
1673257200000|2023-01-09 09:40:00|4591.8|4585.8|4596.8|4590.8|4596.8|4590.8|4589.8|4583.8|42
1673257500000|2023-01-09 09:45:00|4596.3|4590.3|4593.8|4587.8|4599.3|4593.3|4591.3|4585.3|18
1673257800000|2023-01-09 09:50:00|4594.3|4588.3|4590.8|4584.8|4594.8|4588.8|4588.8|4582.8|17
1673258100000|2023-01-09 09:55:00|4590.3|4584.3|4591.8|4585.8|4592.8|4586.8|4589.3|4583.3|10
1673258400000|2023-01-09 10:00:00|4592.3|4586.3|4590.8|4584.8|4593.3|4587.3|4589.3|4583.3|10
1673258700000|2023-01-09 10:05:00|4590.3|4584.3|4590.3|4584.3|4592.8|4586.8|4588.8|4582.8|19
1673259000000|2023-01-09 10:10:00|4589.8|4583.8|4589.8|4583.8|4592.3|4586.3|4589.8|4583.8|2
1673259300000|2023-01-09 10:15:00|4590.8|4582.8|4590.8|4583.8|4590.8|4583.8|4584.8|4577.8|117
1673259600000|2023-01-09 10:20:00|4591.8|4582.8|4591.8|4583.8|4592.8|4584.8|4587.8|4580.8|10
1673259900000|2023-01-09 10:25:00|4590.8|4582.8|4590.8|4582.8|4593.8|4586.8|4588.8|4580.8|3
1673260200000|2023-01-09 10:30:00|4589.8|4583.8|4587.8|4579.8|4591.8|4584.8|4586.8|4578.8|3
1673260500000|2023-01-09 10:35:00|4589.8|4580.8|4585.8|4577.8|4592.8|4584.8|4584.8|4576.8|30
1673260800000|2023-01-09 10:40:00|4587.8|4578.8|4585.8|4577.8|4588.8|4580.8|4583.8|4576.8|31
1673261100000|2023-01-09 10:45:00|4584.8|4576.8|4589.8|4581.8|4590.8|4582.8|4582.8|4574.8|68
1673261400000|2023-01-09 10:50:00|4588.8|4580.8|4587.8|4579.8|4589.8|4581.8|4584.8|4576.8|64
1673261700000|2023-01-09 10:55:00|4588.8|4580.8|4589.8|4581.8|4589.8|4582.8|4586.8|4578.8|11
1673262000000|2023-01-09 11:00:00|4588.8|4580.8|4592.8|4584.8|4592.8|4584.8|4585.8|4578.8|6
1673262300000|2023-01-09 11:05:00|4591.8|4583.8|4590.8|4582.8|4592.8|4584.8|4586.8|4578.8|7
1673262600000|2023-01-09 11:10:00|4591.8|4583.8|4592.8|4584.8|4592.8|4585.8|4588.8|4581.8|4
1673262900000|2023-01-09 11:15:00|4593.8|4583.8|4587.8|4579.8|4593.8|4586.8|4585.8|4578.8|38
1673263200000|2023-01-09 11:20:00|4586.8|4578.8|4584.8|4576.8|4587.8|4580.8|4583.8|4576.8|12
1673263500000|2023-01-09 11:25:00|4583.8|4575.8|4584.8|4577.8|4586.8|4579.8|4583.8|4575.8|5
1673263800000|2023-01-09 11:30:00|4585.8|4576.8|4583.8|4575.8|4585.8|4577.8|4580.8|4573.8|10
1673264100000|2023-01-09 11:35:00|4584.8|4576.8|4580.8|4572.8|4584.8|4577.8|4579.8|4571.8|16
1673264400000|2023-01-09 11:40:00|4581.8|4573.8|4580.8|4572.8|4582.8|4575.8|4578.8|4570.8|11
1673264700000|2023-01-09 11:45:00|4579.8|4571.8|4574.8|4566.8|4579.8|4572.8|4573.8|4566.8|89
1673265000000|2023-01-09 11:50:00|4573.8|4565.8|4575.8|4567.8|4576.8|4569.8|4573.8|4565.8|27
1673265300000|2023-01-09 11:55:00|4574.8|4566.8|4572.8|4564.8|4575.8|4567.8|4572.8|4564.8|1
1673265600000|2023-01-09 12:00:00|4571.8|4565.8|4572.8|4565.8|4574.8|4567.8|4569.8|4562.8|24
1673265900000|2023-01-09 12:05:00|4573.8|4564.8|4572.8|4564.8|4574.8|4566.8|4571.8|4564.8|2
1673266200000|2023-01-09 12:10:00|4571.8|4565.8|4576.8|4568.8|4576.8|4569.8|4571.8|4563.8|28
1673266500000|2023-01-09 12:15:00|4575.8|4567.8|4575.8|4568.8|4578.8|4571.8|4573.8|4566.8|21
1673266800000|2023-01-09 12:20:00|4574.8|4567.8|4575.8|4567.8|4576.8|4568.8|4571.8|4564.8|9
1673267100000|2023-01-09 12:25:00|4576.8|4568.8|4571.8|4564.8|4576.8|4568.8|4571.8|4564.8|8
1673267400000|2023-01-09 12:30:00|4572.8|4563.8|4584.8|4576.8|4584.8|4576.8|4572.8|4563.8|13
1673267700000|2023-01-09 12:35:00|4583.8|4575.8|4587.8|4579.8|4589.8|4581.8|4583.8|4575.8|7
1673268000000|2023-01-09 12:40:00|4586.8|4578.8|4588.8|4580.8|4589.8|4581.8|4583.8|4576.8|28
1673268300000|2023-01-09 12:45:00|4587.8|4581.8|4589.8|4581.8|4590.8|4583.8|4587.8|4579.8|8
1673268600000|2023-01-09 12:50:00|4588.8|4580.8|4587.8|4579.8|4589.8|4581.8|4585.8|4577.8|20
1673268900000|2023-01-09 12:55:00|4588.8|4580.8|4588.8|4580.8|4588.8|4581.8|4586.8|4578.8|8
1673269200000|2023-01-09 13:00:00|4587.8|4581.8|4585.8|4577.8|4589.8|4581.8|4585.8|4577.8|5
1673269500000|2023-01-09 13:05:00|4584.8|4578.8|4589.8|4581.8|4590.8|4582.8|4582.8|4575.8|12
1673269800000|2023-01-09 13:10:00|4591.8|4582.8|4584.8|4576.8|4591.8|4583.8|4580.8|4572.8|52
1673270100000|2023-01-09 13:15:00|4585.8|4577.8|4588.8|4579.8|4590.8|4582.8|4585.8|4577.8|5
1673270400000|2023-01-09 13:20:00|4589.8|4580.8|4592.8|4585.8|4596.8|4588.8|4587.8|4579.8|59
1673270700000|2023-01-09 13:25:00|4593.8|4584.8|4594.8|4587.8|4595.8|4587.8|4588.8|4581.8|11
1673271000000|2023-01-09 13:30:00|4593.8|4586.8|4599.8|4592.8|4603.8|4596.8|4592.8|4585.8|30
1673271300000|2023-01-09 13:35:00|4600.8|4591.8|4595.8|4587.8|4603.8|4596.8|4595.8|4587.8|25
1673271600000|2023-01-09 13:40:00|4594.8|4588.8|4594.8|4585.8|4598.8|4590.8|4592.8|4584.8|8
1673271900000|2023-01-09 13:45:00|4593.8|4586.8|4594.8|4586.8|4597.8|4589.8|4590.8|4583.8|22
1673272200000|2023-01-09 13:50:00|4593.8|4585.8|4593.8|4586.8|4596.8|4588.8|4589.8|4582.8|11
1673272500000|2023-01-09 13:55:00|4594.8|4585.8|4591.8|4585.8|4598.8|4591.8|4589.8|4582.8|8
1673272800000|2023-01-09 14:00:00|4591.3|4585.3|4594.8|4588.8|4595.3|4589.3|4589.8|4583.8|33
1673273100000|2023-01-09 14:05:00|4595.3|4589.3|4598.8|4592.8|4601.8|4595.8|4595.3|4589.3|30
1673273400000|2023-01-09 14:10:00|4599.3|4593.3|4600.3|4594.3|4600.8|4594.8|4596.3|4590.3|1
1673273700000|2023-01-09 14:15:00|4599.8|4593.8|4597.8|4591.8|4600.3|4594.3|4593.8|4587.8|24
1673274000000|2023-01-09 14:20:00|4597.3|4591.3|4598.8|4592.8|4599.3|4593.3|4592.8|4586.8|50
1673274300000|2023-01-09 14:25:00|4598.3|4592.3|4598.8|4592.8|4602.8|4596.8|4594.3|4588.3|106
1673274600000|2023-01-09 14:30:00|4598.3|4592.3|4584.3|4578.3|4611.8|4605.8|4575.3|4569.3|644
1673274900000|2023-01-09 14:35:00|4583.8|4577.8|4590.8|4584.8|4590.8|4584.8|4562.3|4556.3|325
1673275200000|2023-01-09 14:40:00|4591.3|4585.3|4591.8|4585.8|4598.3|4592.3|4576.8|4570.8|297
1673275500000|2023-01-09 14:45:00|4592.3|4586.3|4581.3|4575.3|4595.8|4589.8|4578.3|4572.3|555
1673275800000|2023-01-09 14:50:00|4581.8|4575.8|4569.8|4563.8|4581.8|4575.8|4562.8|4556.8|417
1673276100000|2023-01-09 14:55:00|4570.3|4564.3|4563.8|4557.8|4575.3|4569.3|4563.8|4557.8|152
1673276400000|2023-01-09 15:00:00|4564.8|4558.8|4558.8|4552.8|4567.3|4561.3|4554.3|4548.3|221
1673276700000|2023-01-09 15:05:00|4558.3|4552.3|4527.8|4521.8|4558.3|4552.3|4526.8|4520.8|303
1673277000000|2023-01-09 15:10:00|4527.3|4521.3|4535.8|4529.8|4538.3|4532.3|4523.8|4517.8|178
1673277300000|2023-01-09 15:15:00|4533.8|4527.8|4541.8|4535.8|4543.3|4537.3|4523.8|4517.8|200
1673277600000|2023-01-09 15:20:00|4541.3|4535.3|4532.8|4526.8|4548.3|4542.3|4532.3|4526.3|175
1673277900000|2023-01-09 15:25:00|4533.3|4527.3|4532.8|4526.8|4542.3|4536.3|4526.8|4520.8|207
1673278200000|2023-01-09 15:30:00|4532.3|4526.3|4536.8|4530.8|4544.8|4538.8|4528.8|4522.8|162
1673278500000|2023-01-09 15:35:00|4536.3|4530.3|4552.8|4546.8|4553.3|4547.3|4529.3|4523.3|239
1673278800000|2023-01-09 15:40:00|4553.3|4547.3|4552.8|4546.8|4555.3|4549.3|4542.8|4536.8|191
1673279100000|2023-01-09 15:45:00|4552.3|4546.3|4552.8|4546.8|4556.8|4550.8|4545.8|4539.8|33
1673279400000|2023-01-09 15:50:00|4552.3|4546.3|4567.3|4561.3|4569.3|4563.3|4551.3|4545.3|68
1673279700000|2023-01-09 15:55:00|4567.8|4561.8|4557.8|4551.8|4567.8|4561.8|4557.8|4551.8|79
1673280000000|2023-01-09 16:00:00|4557.3|4551.3|4563.8|4557.8|4563.8|4557.8|4551.3|4545.3|285
1673280300000|2023-01-09 16:05:00|4563.3|4557.3|4569.8|4563.8|4574.3|4568.3|4561.8|4555.8|132
1673280600000|2023-01-09 16:10:00|4570.3|4564.3|4576.8|4570.8|4578.3|4572.3|4566.3|4560.3|109
1673280900000|2023-01-09 16:15:00|4576.3|4570.3|4577.8|4571.8|4579.3|4573.3|4574.3|4568.3|77
1673281200000|2023-01-09 16:20:00|4577.3|4571.3|4581.8|4575.8|4582.8|4576.8|4572.8|4566.8|28
1673281500000|2023-01-09 16:25:00|4582.3|4576.3|4569.8|4563.8|4584.8|4578.8|4568.3|4562.3|52
1673281800000|2023-01-09 16:30:00|4569.3|4563.3|4565.8|4559.8|4576.8|4570.8|4565.3|4559.3|67
1673282100000|2023-01-09 16:35:00|4565.3|4559.3|4554.8|4548.8|4565.3|4559.3|4553.3|4547.3|69
1673282400000|2023-01-09 16:40:00|4554.3|4548.3|4559.8|4553.8|4560.3|4554.3|4549.3|4543.3|106
1673282700000|2023-01-09 16:45:00|4559.3|4553.3|4564.8|4558.8|4566.3|4560.3|4553.8|4547.8|143
1673283000000|2023-01-09 16:50:00|4565.3|4559.3|4565.8|4559.8|4570.8|4564.8|4564.8|4558.8|87
1673283300000|2023-01-09 16:55:00|4565.3|4559.3|4559.3|4553.3|4565.8|4559.8|4557.3|4551.3|52
1673283600000|2023-01-09 17:00:00|4559.8|4553.8|4563.8|4557.8|4566.8|4560.8|4555.8|4549.8|58
1673283900000|2023-01-09 17:05:00|4564.3|4558.3|4564.3|4558.3|4568.3|4562.3|4563.3|4557.3|37
1673284200000|2023-01-09 17:10:00|4563.8|4557.8|4555.8|4549.8|4564.3|4558.3|4554.8|4548.8|42
1673284500000|2023-01-09 17:15:00|4555.3|4549.3|4554.8|4548.8|4558.3|4552.3|4552.8|4546.8|64
1673284800000|2023-01-09 17:20:00|4554.3|4548.3|4553.8|4547.8|4556.8|4550.8|4551.3|4545.3|13
1673285100000|2023-01-09 17:25:00|4553.3|4547.3|4560.8|4554.8|4561.3|4555.3|4553.3|4547.3|16
1673285400000|2023-01-09 17:30:00|4561.3|4555.3|4561.8|4555.8|4563.8|4557.8|4558.3|4552.3|14
1673285700000|2023-01-09 17:35:00|4563.3|4557.3|4561.8|4555.8|4563.3|4557.3|4555.8|4549.8|96
1673286000000|2023-01-09 17:40:00|4562.3|4556.3|4553.8|4547.8|4562.3|4556.3|4553.3|4547.3|13
1673286300000|2023-01-09 17:45:00|4553.3|4547.3|4558.8|4552.8|4560.3|4554.3|4552.3|4546.3|23
1673286600000|2023-01-09 17:50:00|4559.3|4553.3|4563.8|4557.8|4564.3|4558.3|4557.3|4551.3|16
1673286900000|2023-01-09 17:55:00|4564.3|4558.3|4566.3|4560.3|4566.3|4560.3|4559.8|4553.8|34
1673287200000|2023-01-09 18:00:00|4566.8|4560.8|4559.8|4553.8|4568.3|4562.3|4559.8|4553.8|18
1673287500000|2023-01-09 18:05:00|4559.3|4553.3|4558.8|4552.8|4561.3|4555.3|4557.3|4551.3|25
1673287800000|2023-01-09 18:10:00|4558.3|4552.3|4561.8|4555.8|4562.8|4556.8|4554.3|4548.3|4
1673288100000|2023-01-09 18:15:00|4561.3|4555.3|4561.3|4555.3|4562.3|4556.3|4559.3|4553.3|6
1673288400000|2023-01-09 18:20:00|4562.3|4556.3|4566.8|4560.8|4568.3|4562.3|4561.8|4555.8|43
1673288700000|2023-01-09 18:25:00|4566.3|4560.3|4563.8|4557.8|4566.8|4560.8|4561.8|4555.8|4
1673289000000|2023-01-09 18:30:00|4564.3|4558.3|4558.8|4552.8|4566.3|4560.3|4557.8|4551.8|11
1673289300000|2023-01-09 18:35:00|4558.3|4552.3|4551.8|4545.8|4558.8|4552.8|4548.8|4542.8|62
1673289600000|2023-01-09 18:40:00|4551.3|4545.3|4541.8|4535.8|4551.3|4545.3|4541.8|4535.8|10
1673289900000|2023-01-09 18:45:00|4541.3|4535.3|4542.3|4536.3|4542.8|4536.8|4534.3|4528.3|23
1673290200000|2023-01-09 18:50:00|4541.8|4535.8|4547.8|4541.8|4547.8|4541.8|4539.3|4533.3|55
1673290500000|2023-01-09 18:55:00|4546.8|4540.8|4549.8|4540.8|4549.8|4543.8|4546.3|4540.3|13
1673290800000|2023-01-09 19:00:00|4549.7|4540.7|4558|4549|4558.6|4549.6|4549.7|4540.7|0
1673291100000|2023-01-09 19:05:00|4557.9|4548.9|4557.4|4548.4|4558.6|4549.6|4551.6|4542.6|0
1673291400000|2023-01-09 19:10:00|4556.4|4547.4|4554.9|4545.9|4557.7|4548.7|4554.6|4545.6|0
1673291700000|2023-01-09 19:15:00|4554.8|4545.8|4556.2|4547.2|4556.2|4547.2|4552.9|4543.9|0
1673292000000|2023-01-09 19:20:00|4556.1|4547.1|4556.7|4547.7|4559.5|4550.5|4554|4545|0
1673292300000|2023-01-09 19:25:00|4556.8|4547.8|4558.4|4549.4|4558.9|4549.9|4554.4|4545.4|0
1673292600000|2023-01-09 19:30:00|4558.5|4549.5|4556.7|4547.7|4560.4|4551.4|4555.8|4546.8|0
1673292900000|2023-01-09 19:35:00|4556.6|4547.6|4553.8|4544.8|4556.8|4547.8|4553.6|4544.6|0
1673293200000|2023-01-09 19:40:00|4553.7|4544.7|4555.1|4546.1|4555.2|4546.2|4552.4|4543.4|0
1673293500000|2023-01-09 19:45:00|4555|4546|4555.3|4546.3|4556.3|4547.3|4554.1|4545.1|0
1673293800000|2023-01-09 19:50:00|4555.8|4546.8|4555.2|4546.2|4557.3|4548.3|4554.4|4545.4|0
1673294100000|2023-01-09 19:55:00|4555.1|4546.1|4549.9|4540.9|4555.1|4546.1|4548.5|4539.5|0
1673294400000|2023-01-09 20:00:00|4549.8|4540.8|4546.2|4537.2|4550.5|4541.5|4545.3|4536.3|0
1673294700000|2023-01-09 20:05:00|4546.3|4537.3|4545.8|4536.8|4547.7|4538.7|4544.1|4535.1|0
1673295000000|2023-01-09 20:10:00|4545.9|4536.9|4544.4|4535.4|4547.8|4538.8|4544.4|4535.4|0
1673295300000|2023-01-09 20:15:00|4544.5|4535.5|4547.3|4538.3|4547.6|4538.6|4544|4535|0
1673295600000|2023-01-09 20:20:00|4547.4|4538.4|4548.4|4539.4|4552|4543|4547.3|4538.3|0
1673295900000|2023-01-09 20:25:00|4548.3|4539.3|4547.7|4538.7|4549|4540|4545.4|4536.4|0
1673296200000|2023-01-09 20:30:00|4547.8|4538.8|4546.6|4537.6|4548.6|4539.6|4543.9|4534.9|0
1673296500000|2023-01-09 20:35:00|4546.5|4537.5|4541.5|4532.5|4546.5|4537.5|4539|4530|0
1673296800000|2023-01-09 20:40:00|4541.6|4532.6|4544.4|4535.4|4544.8|4535.8|4539.1|4530.1|0
1673297100000|2023-01-09 20:45:00|4544.5|4535.5|4540.1|4531.1|4544.5|4535.5|4536|4527|0
1673297400000|2023-01-09 20:50:00|4540.2|4531.2|4539.8|4530.8|4543.2|4534.2|4539.3|4530.3|0
1673297700000|2023-01-09 20:55:00|4539.7|4530.7|4533|4524|4539.8|4530.8|4532.1|4523.1|0
1673298000000|2023-01-09 21:00:00|4533.2|4524.2|4529.3|4520.3|4533.9|4524.9|4527.7|4518.7|0
1673298300000|2023-01-09 21:05:00|4529.1|4520.1|4528.8|4519.8|4530.5|4521.5|4528.1|4519.1|0
1673298600000|2023-01-09 21:10:00|4529|4520|4527.7|4518.7|4529.3|4520.3|4527|4518|0
1673298900000|2023-01-09 21:15:00|4527.6|4518.6|4527.2|4518.2|4527.7|4518.7|4526.5|4517.5|0
1673299200000|2023-01-09 21:20:00|4527|4518|4527.7|4518.7|4527.7|4518.7|4527|4518|0
1673299500000|2023-01-09 21:25:00|4527.5|4518.5|4528.1|4519.1|4528.4|4519.4|4527|4518|0
1673299800000|2023-01-09 21:30:00|4528|4519|4527.4|4518.4|4528.3|4519.3|4527.2|4518.2|0
1673300100000|2023-01-09 21:35:00|4527.7|4518.7|4528.1|4519.1|4528.1|4519.1|4526.7|4517.7|0
1673300400000|2023-01-09 21:40:00|4527.9|4518.9|4528.4|4519.4|4528.7|4519.7|4527.9|4518.9|0
1673300700000|2023-01-09 21:45:00|4528.5|4519.5|4528.9|4519.9|4529.1|4520.1|4528.2|4519.2|0
1673301000000|2023-01-09 21:50:00|4528.6|4519.6|4529.3|4520.3|4529.3|4520.3|4528.6|4519.6|0
1673301300000|2023-01-09 21:55:00|4529.1|4520.1|4529.5|4520.5|4529.7|4520.7|4529.1|4520.1|0
1673301600000|2023-01-09 22:00:00|4529.6|4520.6|4529.3|4520.3|4529.6|4520.6|4528.7|4519.7|0
1673301900000|2023-01-09 22:05:00|4529.2|4520.2|4528.7|4519.7|4529.3|4520.3|4528.4|4519.4|0
1673302200000|2023-01-09 22:10:00|4528.6|4519.6|4529|4520|4529.6|4520.6|4528.4|4519.4|0
1673302500000|2023-01-09 22:15:00|4528.9|4519.9|4528.8|4519.8|4529.5|4520.5|4528.8|4519.8|0
1673302800000|2023-01-09 22:20:00|4529.1|4520.1|4528.5|4519.5|4529.1|4520.1|4528|4519|0
1673303100000|2023-01-09 22:25:00|4528.4|4519.4|4529|4520|4529.4|4520.4|4528.4|4519.4|0
1673303400000|2023-01-09 22:30:00|4529.2|4520.2|4528.9|4519.9|4529.2|4520.2|4528.7|4519.7|0
1673303700000|2023-01-09 22:35:00|4528.8|4519.8|4528.8|4519.8|4528.9|4519.9|4528.7|4519.7|0
1673304000000|2023-01-09 22:40:00|4528.7|4519.7|4528.9|4519.9|4529.1|4520.1|4528.7|4519.7|0
1673304300000|2023-01-09 22:45:00|4529.1|4520.1|4530.6|4521.6|4530.9|4521.9|4528.9|4519.9|0
1673304600000|2023-01-09 22:50:00|4530.5|4521.5|4530.4|4521.4|4530.6|4521.6|4530.3|4521.3|0
1673304900000|2023-01-09 22:55:00|4530.3|4521.3|4530.4|4521.4|4530.6|4521.6|4530.3|4521.3|0
1673305200000|2023-01-09 23:00:00|4530.5|4521.5|4528.5|4519.5|4530.7|4521.7|4528.3|4519.3|0
1673305500000|2023-01-09 23:05:00|4528.7|4519.7|4528.9|4519.9|4529|4520|4527.8|4518.8|0
1673305800000|2023-01-09 23:10:00|4529|4520|4528.9|4519.9|4529.6|4520.6|4528|4519|0
1673306100000|2023-01-09 23:15:00|4528.7|4519.7|4528.7|4519.7|4529.1|4520.1|4528.4|4519.4|0
1673306400000|2023-01-09 23:20:00|4528.8|4519.8|4528.2|4519.2|4528.8|4519.8|4527.7|4518.7|0
1673306700000|2023-01-09 23:25:00|4528.3|4519.3|4529.4|4520.4|4529.6|4520.6|4528.3|4519.3|0
1673307000000|2023-01-09 23:30:00|4529.1|4520.1|4528.7|4519.7|4529.6|4520.6|4528.4|4519.4|0
1673307300000|2023-01-09 23:35:00|4528.8|4519.8|4528.7|4519.7|4529.1|4520.1|4528.7|4519.7|0
1673307600000|2023-01-09 23:40:00|4528.8|4519.8|4527.7|4518.7|4528.9|4519.9|4527.7|4518.7|0
1673307900000|2023-01-09 23:45:00|4527.5|4518.5|4527.7|4518.7|4528.4|4519.4|4526.5|4517.5|0
1673308200000|2023-01-09 23:50:00|4527.8|4518.8|4526.7|4517.7|4528|4519|4526.5|4517.5|0
1673308500000|2023-01-09 23:55:00|4526.6|4517.6|4526.7|4517.7|4527.2|4518.2|4525.3|4516.3|0
1673308800000|2023-01-10 00:00:00|4527.1|4518.1|4527.5|4518.5|4527.9|4518.9|4526.3|4517.3|0
1673309100000|2023-01-10 00:05:00|4527.3|4518.3|4526.1|4517.1|4527.7|4518.7|4525.6|4516.6|0
1673309400000|2023-01-10 00:10:00|4525.9|4516.9|4525.7|4516.7|4526.4|4517.4|4525.4|4516.4|0
1673309700000|2023-01-10 00:15:00|4525.6|4516.6|4522.7|4513.7|4526|4517|4521.4|4512.4|0
1673310000000|2023-01-10 00:20:00|4522.5|4513.5|4520.7|4511.7|4522.7|4513.7|4520.6|4511.6|0
1673310300000|2023-01-10 00:25:00|4520.5|4511.5|4521.1|4512.1|4521.5|4512.5|4519.2|4510.2|0
1673310600000|2023-01-10 00:30:00|4520.8|4511.8|4520.9|4511.9|4521.4|4512.4|4520.3|4511.3|0
1673310900000|2023-01-10 00:35:00|4521|4512|4522.3|4513.3|4522.6|4513.6|4520.7|4511.7|0
1673311200000|2023-01-10 00:40:00|4522.4|4513.4|4522.4|4513.4|4523|4514|4522.1|4513.1|0
1673311500000|2023-01-10 00:45:00|4522.6|4513.6|4523.2|4514.2|4523.5|4514.5|4522.1|4513.1|0
1673311800000|2023-01-10 00:50:00|4523.5|4514.5|4522.4|4513.4|4523.7|4514.7|4522.2|4513.2|0
1673312100000|2023-01-10 00:55:00|4522.2|4513.2|4524.4|4515.4|4524.4|4515.4|4522|4513|0
1673312400000|2023-01-10 01:00:00|4524.6|4515.6|4524.9|4515.9|4525.5|4516.5|4524.2|4515.2|0
1673312700000|2023-01-10 01:05:00|4524.8|4515.8|4525.5|4516.5|4526.1|4517.1|4524.2|4515.2|0
1673313000000|2023-01-10 01:10:00|4525.7|4516.7|4527.5|4518.5|4527.5|4518.5|4525.5|4516.5|0
1673313300000|2023-01-10 01:15:00|4527.4|4518.4|4535.3|4531.3|4538.3|4534.3|4520.8|4516.8|496
1673313600000|2023-01-10 01:20:00|4534.8|4530.8|4563.8|4559.8|4567.3|4563.3|4531.8|4527.8|961
1673313900000|2023-01-10 01:25:00|4563.3|4559.3|4554.8|4550.8|4563.8|4559.8|4554.3|4550.3|449
1673314200000|2023-01-10 01:30:00|4554.3|4550.3|4534|4530|4562.3|4558.3|4521.3|4517.3|3409
1673314500000|2023-01-10 01:35:00|4533|4529|4499|4495|4536|4532|4497|4493|1999
1673314800000|2023-01-10 01:40:00|4499.5|4495.5|4524.5|4520.5|4524.5|4520.5|4496|4492|1893
1673315100000|2023-01-10 01:45:00|4525|4521|4513|4509|4532.5|4528.5|4511|4507|1405
1673315400000|2023-01-10 01:50:00|4512.5|4508.5|4526|4522|4529.5|4525.5|4510|4506|1117
1673315700000|2023-01-10 01:55:00|4526.5|4522.5|4521|4517|4544|4540|4520|4516|1723
1673316000000|2023-01-10 02:00:00|4522|4518|4538.5|4534.5|4540.5|4536.5|4518.5|4514.5|905
1673316300000|2023-01-10 02:05:00|4539|4535|4541|4537|4550|4546|4527.5|4523.5|789
1673316600000|2023-01-10 02:10:00|4543|4539|4553|4549|4556|4552|4538|4534|511
1673316900000|2023-01-10 02:15:00|4553.5|4549.5|4545|4541|4554|4550|4542|4538|765
1673317200000|2023-01-10 02:20:00|4545.5|4541.5|4530|4526|4545.5|4541.5|4528|4524|704
1673317500000|2023-01-10 02:25:00|4531|4527|4515|4511|4533|4529|4514|4510|814
1673317800000|2023-01-10 02:30:00|4515.5|4511.5|4503|4499|4520|4516|4503|4499|1004
1673318100000|2023-01-10 02:35:00|4504|4500|4508|4504|4509|4505|4495|4491|1496
1673318400000|2023-01-10 02:40:00|4507.5|4503.5|4500|4496|4511|4507|4494|4490|1046
1673318700000|2023-01-10 02:45:00|4501|4497|4523|4519|4523|4519|4500|4496|866
1673319000000|2023-01-10 02:50:00|4523.5|4519.5|4512.5|4508.5|4524|4520|4512|4508|708
1673319300000|2023-01-10 02:55:00|4512|4508|4520|4516|4521|4517|4508|4504|518
1673319600000|2023-01-10 03:00:00|4519.5|4515.5|4518|4514|4521|4517|4509.5|4505.5|448
1673319900000|2023-01-10 03:05:00|4518.5|4514.5|4519|4515|4524|4520|4514|4510|522
1673320200000|2023-01-10 03:10:00|4520|4516|4520|4516|4526|4522|4516|4512|438
1673320500000|2023-01-10 03:15:00|4520.5|4516.5|4516|4512|4522|4518|4510.5|4506.5|270
1673320800000|2023-01-10 03:20:00|4516.5|4512.5|4526.5|4522.5|4531|4527|4516.5|4512.5|491
1673321100000|2023-01-10 03:25:00|4527|4523|4534.5|4530.5|4535|4531|4525|4521|401
1673321400000|2023-01-10 03:30:00|4535|4531|4534|4530|4539|4535|4531|4527|333
1673321700000|2023-01-10 03:35:00|4535|4531|4540|4536|4540|4536|4530|4526|285
1673322000000|2023-01-10 03:40:00|4539.5|4535.5|4538|4534|4544|4540|4538|4534|260
1673322300000|2023-01-10 03:45:00|4538.5|4534.5|4535|4531|4539|4535|4531|4527|215
1673322600000|2023-01-10 03:50:00|4535.5|4531.5|4540|4536|4541|4537|4535|4531|271
1673322900000|2023-01-10 03:55:00|4539.5|4535.5|4538.5|4534.5|4541|4537|4536|4532|108
1673323200000|2023-01-10 04:00:00|4542.7|4533.7|4543.6|4534.6|4544.1|4535.1|4542.7|4533.7|0
1673323500000|2023-01-10 04:05:00|4543.3|4534.3|4543.8|4534.8|4544|4535|4542.9|4533.9|0
1673323800000|2023-01-10 04:10:00|4544|4535|4543.6|4534.6|4544|4535|4542.8|4533.8|0
1673324100000|2023-01-10 04:15:00|4543.4|4534.4|4543.8|4534.8|4544|4535|4543.1|4534.1|0
1673324400000|2023-01-10 04:20:00|4543.9|4534.9|4544|4535|4544.2|4535.2|4543.6|4534.6|0
1673324700000|2023-01-10 04:25:00|4544.1|4535.1|4543.8|4534.8|4544.4|4535.4|4543.1|4534.1|0
1673325000000|2023-01-10 04:30:00|4543.7|4534.7|4542.3|4533.3|4544|4535|4542.1|4533.1|0
1673325300000|2023-01-10 04:35:00|4542.2|4533.2|4542.7|4533.7|4543.1|4534.1|4542.1|4533.1|0
1673325600000|2023-01-10 04:40:00|4542.5|4533.5|4542.3|4533.3|4542.8|4533.8|4542.2|4533.2|0
1673325900000|2023-01-10 04:45:00|4542.2|4533.2|4542.8|4533.8|4543|4534|4542.1|4533.1|0
1673326200000|2023-01-10 04:50:00|4542.9|4533.9|4542.3|4533.3|4543|4534|4542.2|4533.2|0
1673326500000|2023-01-10 04:55:00|4542.5|4533.5|4543|4534|4543.2|4534.2|4542.3|4533.3|0
1673326800000|2023-01-10 05:00:00|4539|4535|4531|4527|4539|4535|4521|4517|1208
1673327100000|2023-01-10 05:05:00|4532|4528|4548|4544|4550|4546|4532|4528|558
1673327400000|2023-01-10 05:10:00|4547.5|4543.5|4542.5|4538.5|4548|4544|4540|4536|480
1673327700000|2023-01-10 05:15:00|4542|4538|4552|4548|4552|4548|4538|4534|353
1673328000000|2023-01-10 05:20:00|4553|4549|4560|4556|4570|4566|4552.5|4548.5|992
1673328300000|2023-01-10 05:25:00|4560.5|4556.5|4556|4552|4567|4563|4554|4550|463
1673328600000|2023-01-10 05:30:00|4556.5|4552.5|4554|4550|4560|4556|4550|4546|556
1673328900000|2023-01-10 05:35:00|4554.5|4550.5|4561.5|4557.5|4561.5|4557.5|4549|4545|479
1673329200000|2023-01-10 05:40:00|4562|4558|4571|4567|4572|4568|4561.5|4557.5|575
1673329500000|2023-01-10 05:45:00|4572|4568|4569|4565|4577|4573|4568|4564|678
1673329800000|2023-01-10 05:50:00|4569.5|4565.5|4554|4550|4570|4566|4552|4548|416
1673330100000|2023-01-10 05:55:00|4554.5|4550.5|4552|4548|4556.5|4552.5|4551|4547|374
1673330400000|2023-01-10 06:00:00|4553|4549|4558|4554|4559|4555|4546|4542|590
1673330700000|2023-01-10 06:05:00|4557.5|4553.5|4557|4553|4562|4558|4552|4548|345
1673331000000|2023-01-10 06:10:00|4558|4554|4556|4552|4560|4556|4554|4550|339
1673331300000|2023-01-10 06:15:00|4555|4551|4555|4551|4561|4557|4552|4548|311
1673331600000|2023-01-10 06:20:00|4555.5|4551.5|4552|4548|4558|4554|4551|4547|249
1673331900000|2023-01-10 06:25:00|4551|4547|4551|4547|4557|4553|4550|4546|403
1673332200000|2023-01-10 06:30:00|4550|4546|4549|4545|4556|4552|4548|4544|400
1673332500000|2023-01-10 06:35:00|4550|4546|4554|4550|4555|4551|4546|4542|441
1673332800000|2023-01-10 06:40:00|4553|4549|4556|4552|4558|4554|4552|4548|433
1673333100000|2023-01-10 06:45:00|4556.5|4552.5|4553|4549|4558|4554|4552|4548|239
1673333400000|2023-01-10 06:50:00|4552.5|4548.5|4549.5|4545.5|4554|4550|4545|4541|416
1673333700000|2023-01-10 06:55:00|4549|4545|4553|4549|4554|4550|4548|4544|236
1673334000000|2023-01-10 07:00:00|4554|4550|4548|4544|4555|4551|4546|4542|277
1673334300000|2023-01-10 07:05:00|4548.5|4544.5|4551.5|4547.5|4553|4549|4548|4544|222
1673334600000|2023-01-10 07:10:00|4551|4547|4550|4546|4555|4551|4548|4544|222
1673334900000|2023-01-10 07:15:00|4551|4547|4545|4541|4552.5|4548.5|4543|4539|257
1673335200000|2023-01-10 07:20:00|4546|4542|4542|4538|4546|4542|4539|4535|271
1673335500000|2023-01-10 07:25:00|4541.5|4537.5|4532|4528|4544.5|4540.5|4531|4527|291
1673335800000|2023-01-10 07:30:00|4532.5|4528.5|4542|4538|4542|4538|4532|4528|344
1673336100000|2023-01-10 07:35:00|4542.5|4538.5|4549.5|4545.5|4550.5|4546.5|4542.5|4538.5|353
1673336400000|2023-01-10 07:40:00|4549|4545|4558|4554|4559|4555|4547.5|4543.5|738
1673336700000|2023-01-10 07:45:00|4558.5|4554.5|4557|4553|4561.5|4557.5|4556|4552|527
1673337000000|2023-01-10 07:50:00|4556|4552|4554|4550|4557|4553|4553|4549|841
1673337300000|2023-01-10 07:55:00|4553|4549|4559|4555|4559|4555|4552|4548|824
1673337600000|2023-01-10 08:00:00|4560|4556|4558.5|4554.5|4566|4562|4558|4554|743
1673337900000|2023-01-10 08:05:00|4558|4554|4562|4558|4568|4564|4555|4551|1333
1673338200000|2023-01-10 08:10:00|4561.5|4557.5|4552|4548|4562|4558|4550.5|4546.5|2164
1673338500000|2023-01-10 08:15:00|4552.5|4548.5|4561.5|4557.5|4564|4560|4552.5|4548.5|115
1673338800000|2023-01-10 08:20:00|4561|4557|4569|4565|4569|4565|4560|4556|82
1673339100000|2023-01-10 08:25:00|4568.5|4564.5|4563|4559|4569|4565|4562|4558|179
1673339400000|2023-01-10 08:30:00|4566.7|4557.7|4569.8|4560.8|4571.4|4562.4|4565.2|4556.2|0
1673339700000|2023-01-10 08:35:00|4569.7|4560.7|4568|4559|4569.8|4560.8|4567.3|4558.3|0
1673340000000|2023-01-10 08:40:00|4568.2|4559.2|4565.6|4556.6|4568.9|4559.9|4565.1|4556.1|0
1673340300000|2023-01-10 08:45:00|4565.9|4556.9|4567.8|4558.8|4568.1|4559.1|4565.1|4556.1|0
1673340600000|2023-01-10 08:50:00|4567.9|4558.9|4567.3|4558.3|4569.1|4560.1|4566.9|4557.9|0
1673340900000|2023-01-10 08:55:00|4567.5|4558.5|4565.8|4556.8|4567.8|4558.8|4565.1|4556.1|0
1673341200000|2023-01-10 09:00:00|4565.9|4556.9|4563.7|4554.7|4567.1|4558.1|4562.8|4553.8|0
1673341500000|2023-01-10 09:05:00|4563.6|4554.6|4564.3|4555.3|4565.4|4556.4|4562.3|4553.3|0
1673341800000|2023-01-10 09:10:00|4564.1|4555.1|4561.1|4552.1|4564.7|4555.7|4561.1|4552.1|0
1673342100000|2023-01-10 09:15:00|4561|4552|4558.5|4552.5|4567|4561|4558.5|4551.9|81
1673342400000|2023-01-10 09:20:00|4558|4552|4564.5|4558.5|4564.5|4558.5|4558|4552|54
1673342700000|2023-01-10 09:25:00|4565|4559|4569.5|4563.5|4572.5|4566.5|4564.5|4558.5|37
1673343000000|2023-01-10 09:30:00|4570|4564|4575|4569|4579|4573|4568.5|4562.5|30
1673343300000|2023-01-10 09:35:00|4574.5|4568.5|4570.5|4564.5|4576|4570|4569.5|4563.5|19
1673343600000|2023-01-10 09:40:00|4571|4565|4571.5|4565.5|4574|4568|4570|4564|29
1673343900000|2023-01-10 09:45:00|4572|4566|4571.5|4565.5|4572.5|4566.5|4568|4562|16
1673344200000|2023-01-10 09:50:00|4571|4565|4564.5|4558.5|4571|4565|4563.5|4557.5|72
1673344500000|2023-01-10 09:55:00|4564|4558|4571|4565|4571.5|4565.5|4564|4558|21
1673344800000|2023-01-10 10:00:00|4570.5|4564.5|4568.5|4562.5|4573|4567|4565|4559|22
1673345100000|2023-01-10 10:05:00|4568|4562|4565.5|4559.5|4569.5|4563.5|4564|4558|17
1673345400000|2023-01-10 10:10:00|4565|4559|4565.5|4559.5|4568|4562|4563.5|4557.5|4
1673345700000|2023-01-10 10:15:00|4566.5|4558.5|4570.5|4562.5|4570.5|4563.5|4565.5|4557.5|0
1673346000000|2023-01-10 10:20:00|4569.5|4561.5|4570.5|4562.5|4571.5|4564.5|4568.5|4560.5|3
1673346300000|2023-01-10 10:25:00|4569.5|4561.5|4568.5|4560.5|4571.5|4564.5|4567.5|4559.5|7
1673346600000|2023-01-10 10:30:00|4569.5|4561.5|4571.5|4563.5|4571.5|4563.5|4567.5|4559.5|4
1673346900000|2023-01-10 10:35:00|4570.5|4562.5|4571.5|4563.5|4574.5|4566.5|4568.5|4560.5|1
1673347200000|2023-01-10 10:40:00|4573.5|4564.5|4568.5|4559.5|4573.5|4566.5|4566.5|4559.5|3
1673347500000|2023-01-10 10:45:00|4569.5|4560.5|4569.5|4561.5|4570.5|4563.5|4565.5|4557.5|24
1673347800000|2023-01-10 10:50:00|4568.5|4560.5|4568.5|4560.5|4569.5|4561.5|4565.5|4557.5|0
1673348100000|2023-01-10 10:55:00|4567.5|4561.5|4565.5|4557.5|4569.5|4561.5|4565.5|4557.5|2
1673348400000|2023-01-10 11:00:00|4566.5|4558.5|4565.5|4557.5|4566.5|4559.5|4564.5|4557.5|1
1673348700000|2023-01-10 11:05:00|4564.5|4558.5|4564.5|4556.5|4566.5|4559.5|4563.5|4555.5|3
1673349000000|2023-01-10 11:10:00|4563.5|4555.5|4560.5|4552.5|4564.5|4556.5|4560.5|4552.5|7
1673349300000|2023-01-10 11:15:00|4559.5|4551.5|4562.5|4554.5|4563.5|4556.5|4558.5|4550.5|8
1673349600000|2023-01-10 11:20:00|4563.5|4555.5|4563.5|4555.5|4565.5|4558.5|4562.5|4554.5|5
1673349900000|2023-01-10 11:25:00|4564.5|4556.5|4563.5|4555.5|4566.5|4558.5|4563.5|4555.5|0
1673350200000|2023-01-10 11:30:00|4562.5|4556.5|4560.5|4552.5|4564.5|4557.5|4559.5|4552.5|2
1673350500000|2023-01-10 11:35:00|4561.5|4553.5|4561.5|4553.5|4561.5|4554.5|4559.5|4551.5|9
1673350800000|2023-01-10 11:40:00|4560.5|4554.5|4561.5|4553.5|4561.5|4554.5|4555.5|4547.5|20
1673351100000|2023-01-10 11:45:00|4562.5|4554.5|4560.5|4552.5|4564.5|4556.5|4559.5|4552.5|2
1673351400000|2023-01-10 11:50:00|4559.5|4551.5|4559.5|4551.5|4561.5|4553.5|4559.5|4551.5|0
1673351700000|2023-01-10 11:55:00|4558.5|4552.5|4563.5|4555.5|4565.5|4558.5|4558.5|4550.5|31
1673352000000|2023-01-10 12:00:00|4562.5|4554.5|4560.5|4553.5|4563.5|4555.5|4558.5|4551.5|4
1673352300000|2023-01-10 12:05:00|4559.5|4552.5|4555.5|4547.5|4560.5|4552.5|4552.5|4545.5|19
1673352600000|2023-01-10 12:10:00|4554.5|4548.5|4556.5|4549.5|4556.5|4549.5|4553.5|4546.5|7
1673352900000|2023-01-10 12:15:00|4558.5|4550.5|4551.5|4544.5|4560.5|4553.5|4549.5|4542.5|21
1673353200000|2023-01-10 12:20:00|4550.5|4543.5|4552.5|4544.5|4552.5|4545.5|4548.5|4540.5|24
1673353500000|2023-01-10 12:25:00|4551.5|4545.5|4553.5|4544.5|4555.5|4548.5|4550.5|4543.5|28
1673353800000|2023-01-10 12:30:00|4552.5|4545.5|4549.5|4541.5|4554.5|4546.5|4547.5|4540.5|11
1673354100000|2023-01-10 12:35:00|4548.5|4540.5|4548.5|4540.5|4550.5|4543.5|4546.5|4538.5|11
1673354400000|2023-01-10 12:40:00|4549.5|4541.5|4552.5|4544.5|4553.5|4546.5|4548.5|4540.5|12
1673354700000|2023-01-10 12:45:00|4551.5|4543.5|4550.5|4542.5|4555.5|4548.5|4548.5|4541.5|44
1673355000000|2023-01-10 12:50:00|4551.5|4543.5|4555.5|4547.5|4555.5|4548.5|4548.5|4540.5|16
1673355300000|2023-01-10 12:55:00|4554.5|4548.5|4558.5|4550.5|4559.5|4551.5|4554.5|4546.5|27
1673355600000|2023-01-10 13:00:00|4557.5|4549.5|4559.5|4551.5|4560.5|4553.5|4554.5|4547.5|34
1673355900000|2023-01-10 13:05:00|4558.5|4550.5|4562.5|4554.5|4564.5|4556.5|4557.5|4550.5|34
1673356200000|2023-01-10 13:10:00|4563.5|4555.5|4561.5|4553.5|4566.5|4558.5|4559.5|4552.5|12
1673356500000|2023-01-10 13:15:00|4560.5|4552.5|4560.5|4552.5|4561.5|4553.5|4555.5|4548.5|7
1673356800000|2023-01-10 13:20:00|4561.5|4551.5|4562.5|4554.5|4562.5|4555.5|4558.5|4550.5|1
1673357100000|2023-01-10 13:25:00|4561.5|4553.5|4558.5|4551.5|4562.5|4555.5|4558.5|4551.5|2
1673357400000|2023-01-10 13:30:00|4557.5|4550.5|4560.5|4553.5|4561.5|4553.5|4556.5|4549.5|15
1673357700000|2023-01-10 13:35:00|4561.5|4552.5|4566.5|4558.5|4566.5|4559.5|4561.5|4552.5|8
1673358000000|2023-01-10 13:40:00|4565.5|4559.5|4567.5|4559.5|4568.5|4561.5|4563.5|4556.5|9
1673358300000|2023-01-10 13:45:00|4568.5|4560.5|4568.5|4560.5|4570.5|4562.5|4566.5|4558.5|6
1673358600000|2023-01-10 13:50:00|4567.5|4559.5|4570.5|4562.5|4571.5|4563.5|4565.5|4558.5|19
1673358900000|2023-01-10 13:55:00|4569.5|4561.5|4570|4564|4573.5|4564.5|4567.5|4558.5|45
1673359200000|2023-01-10 14:00:00|4570.5|4564.5|4578|4572|4578|4572|4564.5|4558.5|94
1673359500000|2023-01-10 14:05:00|4578.5|4572.5|4578.5|4572.5|4581|4575|4572.5|4566.5|48
1673359800000|2023-01-10 14:10:00|4578|4572|4573.5|4567.5|4578.5|4572.5|4567.5|4561.5|19
1673360100000|2023-01-10 14:15:00|4574|4568|4573|4567|4574.5|4568.5|4570.5|4564.5|9
1673360400000|2023-01-10 14:20:00|4572.5|4566.5|4577.5|4571.5|4578|4572|4568|4562|21
1673360700000|2023-01-10 14:25:00|4577|4571|4569|4563|4580|4574|4568|4562|25
1673361000000|2023-01-10 14:30:00|4568.5|4562.5|4588|4582|4590|4584|4561|4555|345
1673361300000|2023-01-10 14:35:00|4588.5|4582.5|4563|4557|4589.5|4583.5|4561|4555|129
1673361600000|2023-01-10 14:40:00|4562|4556|4558.5|4552.5|4575.5|4569.5|4555.5|4549.5|106
1673361900000|2023-01-10 14:45:00|4558|4552|4557.5|4551.5|4564|4558|4548|4542|188
1673362200000|2023-01-10 14:50:00|4558|4552|4569|4563|4574|4568|4546|4540|128
1673362500000|2023-01-10 14:55:00|4568.5|4562.5|4564.5|4558.5|4576|4570|4562|4556|89
1673362800000|2023-01-10 15:00:00|4564|4558|4556.5|4550.5|4570.5|4564.5|4556|4550|40
1673363100000|2023-01-10 15:05:00|4557|4551|4560.5|4554.5|4561.5|4555.5|4552.5|4546.5|29
1673363400000|2023-01-10 15:10:00|4561|4555|4568|4562|4572|4566|4558|4552|92
1673363700000|2023-01-10 15:15:00|4568.5|4562.5|4557.5|4551.5|4572|4566|4555.5|4549.5|56
1673364000000|2023-01-10 15:20:00|4557|4551|4553|4547|4559.5|4553.5|4549|4543|103
1673364300000|2023-01-10 15:25:00|4553.5|4547.5|4550|4544|4561.5|4555.5|4549.5|4543.5|52
1673364600000|2023-01-10 15:30:00|4550.5|4544.5|4538.5|4532.5|4550.5|4544.5|4534|4528|68
1673364900000|2023-01-10 15:35:00|4539|4533|4537.5|4531.5|4541|4535|4533.5|4527.5|26
1673365200000|2023-01-10 15:40:00|4538|4532|4534|4528|4542|4536|4532.5|4526.5|47
1673365500000|2023-01-10 15:45:00|4534.5|4528.5|4538.5|4532.5|4546.5|4540.5|4533.5|4527.5|53
1673365800000|2023-01-10 15:50:00|4539|4533|4551.5|4545.5|4553.5|4547.5|4539|4533|89
1673366100000|2023-01-10 15:55:00|4551|4545|4560|4554|4568|4562|4551|4545|80
1673366400000|2023-01-10 16:00:00|4559.5|4553.5|4562.5|4556.5|4563|4557|4555|4549|42
1673366700000|2023-01-10 16:05:00|4562|4556|4574.5|4568.5|4576|4570|4558.5|4552.5|85
1673367000000|2023-01-10 16:10:00|4574|4568|4575.5|4569.5|4579.5|4573.5|4572|4566|92
1673367300000|2023-01-10 16:15:00|4575|4569|4563|4557|4576|4570|4562.5|4556.5|95
1673367600000|2023-01-10 16:20:00|4563.5|4557.5|4567.5|4561.5|4570|4564|4561.5|4555.5|97
1673367900000|2023-01-10 16:25:00|4567|4561|4568.5|4562.5|4575.5|4569.5|4565|4559|86
1673368200000|2023-01-10 16:30:00|4569|4563|4568.5|4562.5|4576|4570|4565.5|4559.5|42
1673368500000|2023-01-10 16:35:00|4569|4563|4569.5|4563.5|4570.5|4564.5|4565|4559|22
1673368800000|2023-01-10 16:40:00|4570|4564|4575.5|4569.5|4577.5|4571.5|4570|4564|13
1673369100000|2023-01-10 16:45:00|4575|4569|4575.5|4569.5|4576|4570|4570.5|4564.5|12
1673369400000|2023-01-10 16:50:00|4576|4570|4577|4571|4577.5|4571.5|4571|4565|10
1673369700000|2023-01-10 16:55:00|4576.5|4570.5|4573|4567|4578.5|4572.5|4572.5|4566.5|13
1673370000000|2023-01-10 17:00:00|4572.5|4566.5|4571.5|4565.5|4576|4570|4567.5|4561.5|58
1673370300000|2023-01-10 17:05:00|4572|4566|4577.5|4571.5|4579|4573|4571.5|4565.5|37
1673370600000|2023-01-10 17:10:00|4577|4571|4581.5|4575.5|4582|4576|4576|4570|31
1673370900000|2023-01-10 17:15:00|4581|4575|4582.5|4576.5|4583|4577|4578.5|4572.5|24
1673371200000|2023-01-10 17:20:00|4582|4576|4581|4575|4583.5|4577.5|4578.5|4572.5|17
1673371500000|2023-01-10 17:25:00|4580.5|4574.5|4578.5|4572.5|4583|4577|4578|4572|14
1673371800000|2023-01-10 17:30:00|4579|4573|4578.5|4572.5|4582|4576|4578|4572|10
1673372100000|2023-01-10 17:35:00|4578|4572|4586|4580|4586|4580|4578|4572|23
1673372400000|2023-01-10 17:40:00|4585.5|4579.5|4584|4578|4589|4583|4584|4578|36
1673372700000|2023-01-10 17:45:00|4584.5|4578.5|4581|4575|4584.5|4578.5|4580.5|4574.5|3
1673373000000|2023-01-10 17:50:00|4580.5|4574.5|4580.5|4574.5|4584|4578|4579.5|4573.5|2
1673373300000|2023-01-10 17:55:00|4580|4574|4573.5|4567.5|4580|4574|4573.5|4567.5|4
1673373600000|2023-01-10 18:00:00|4574|4568|4581.5|4575.5|4582|4576|4573.5|4567.5|31
1673373900000|2023-01-10 18:05:00|4582|4576|4587.5|4581.5|4588|4582|4581.5|4575.5|6
1673374200000|2023-01-10 18:10:00|4588|4582|4586.5|4580.5|4588|4582|4585|4579|2
1673374500000|2023-01-10 18:15:00|4587|4581|4584|4578|4587|4581|4582.5|4576.5|8
1673374800000|2023-01-10 18:20:00|4584.5|4578.5|4586.5|4580.5|4587|4581|4583.5|4577.5|0
1673375100000|2023-01-10 18:25:00|4586|4580|4585|4579|4588|4582|4585|4579|17
1673375400000|2023-01-10 18:30:00|4585.5|4579.5|4591|4585|4591.5|4585.5|4584.5|4578.5|53
1673375700000|2023-01-10 18:35:00|4590.5|4584.5|4596|4590|4597|4591|4590.5|4584.5|32
1673376000000|2023-01-10 18:40:00|4595.5|4589.5|4597|4591|4599|4593|4595|4589|10
1673376300000|2023-01-10 18:45:00|4597.5|4591.5|4595.5|4589.5|4599|4593|4592.5|4586.5|29
1673376600000|2023-01-10 18:50:00|4595|4589|4597.5|4591.5|4598|4592|4594|4588|27
1673376900000|2023-01-10 18:55:00|4597|4591|4600.8|4591.8|4601|4595|4594|4588|31
1673377200000|2023-01-10 19:00:00|4600.9|4591.9|4604.3|4595.3|4605.3|4596.3|4600.9|4591.9|0
1673377500000|2023-01-10 19:05:00|4604.2|4595.2|4604.4|4595.4|4606.6|4597.6|4602.5|4593.5|0
1673377800000|2023-01-10 19:10:00|4604.5|4595.5|4606.2|4597.2|4606.8|4597.8|4604.4|4595.4|0
1673378100000|2023-01-10 19:15:00|4606.3|4597.3|4609|4600|4609.2|4600.2|4606.2|4597.2|0
1673378400000|2023-01-10 19:20:00|4609.1|4600.1|4607|4598|4609.1|4600.1|4606.7|4597.7|0
1673378700000|2023-01-10 19:25:00|4606.9|4597.9|4606|4597|4607.1|4598.1|4605|4596|0
1673379000000|2023-01-10 19:30:00|4606.1|4597.1|4606.1|4597.1|4607.4|4598.4|4605.3|4596.3|0
1673379300000|2023-01-10 19:35:00|4606.2|4597.2|4603.1|4594.1|4606.3|4597.3|4601.6|4592.6|0
1673379600000|2023-01-10 19:40:00|4603.2|4594.2|4602.7|4593.7|4604.3|4595.3|4601.8|4592.8|0
1673379900000|2023-01-10 19:45:00|4602.6|4593.6|4604.5|4595.5|4605|4596|4600.6|4591.6|0
1673380200000|2023-01-10 19:50:00|4604.6|4595.6|4604.3|4595.3|4605.1|4596.1|4602.2|4593.2|0
1673380500000|2023-01-10 19:55:00|4604.4|4595.4|4603.6|4594.6|4605|4596|4602.6|4593.6|0
1673380800000|2023-01-10 20:00:00|4603.5|4594.5|4601.4|4592.4|4603.8|4594.8|4599.9|4590.9|0
1673381100000|2023-01-10 20:05:00|4601.5|4592.5|4600.8|4591.8|4601.7|4592.7|4598.6|4589.6|0
1673381400000|2023-01-10 20:10:00|4600.7|4591.7|4603|4594|4603|4594|4600.1|4591.1|0
1673381700000|2023-01-10 20:15:00|4602.9|4593.9|4603.6|4594.6|4605.3|4596.3|4602.9|4593.9|0
1673382000000|2023-01-10 20:20:00|4603.7|4594.7|4601.6|4592.6|4603.7|4594.7|4600.3|4591.3|0
1673382300000|2023-01-10 20:25:00|4601.5|4592.5|4602|4593|4602.2|4593.2|4600.9|4591.9|0
1673382600000|2023-01-10 20:30:00|4602.1|4593.1|4604.5|4595.5|4604.6|4595.6|4600.5|4591.5|0
1673382900000|2023-01-10 20:35:00|4604.6|4595.6|4604.6|4595.6|4605.2|4596.2|4604|4595|0
1673383200000|2023-01-10 20:40:00|4604.5|4595.5|4603.3|4594.3|4604.6|4595.6|4601.6|4592.6|0
1673383500000|2023-01-10 20:45:00|4603.1|4594.1|4604.3|4595.3|4605.1|4596.1|4602.6|4593.6|0
1673383800000|2023-01-10 20:50:00|4604.4|4595.4|4611.1|4602.1|4612|4603|4604.4|4595.4|0
1673384100000|2023-01-10 20:55:00|4611.2|4602.2|4613.7|4604.7|4613.7|4604.7|4611.2|4602.2|0
1673384400000|2023-01-10 21:00:00|4613.5|4604.5|4625.4|4616.4|4626.6|4617.6|4612.6|4603.6|0
1673384700000|2023-01-10 21:05:00|4625.6|4616.6|4626.1|4617.1|4626.8|4617.8|4624.9|4615.9|0
1673385000000|2023-01-10 21:10:00|4625.9|4616.9|4624.8|4615.8|4626.3|4617.3|4624.3|4615.3|0
1673385300000|2023-01-10 21:15:00|4625.2|4616.2|4625.9|4616.9|4626.4|4617.4|4624.6|4615.6|0
1673385600000|2023-01-10 21:20:00|4626.1|4617.1|4625.6|4616.6|4626.2|4617.2|4624.8|4615.8|0
1673385900000|2023-01-10 21:25:00|4625.3|4616.3|4625.3|4616.3|4625.8|4616.8|4625.1|4616.1|0
1673386200000|2023-01-10 21:30:00|4625.1|4616.1|4626.1|4617.1|4626.1|4617.1|4625.1|4616.1|0
1673386500000|2023-01-10 21:35:00|4625.9|4616.9|4626.4|4617.4|4626.4|4617.4|4625.9|4616.9|0
1673386800000|2023-01-10 21:40:00|4626.1|4617.1|4625|4616|4626.6|4617.6|4625|4616|0
1673387100000|2023-01-10 21:45:00|4625.2|4616.2|4624.2|4615.2|4625.2|4616.2|4624.2|4615.2|0
1673387400000|2023-01-10 21:50:00|4624.5|4615.5|4624.5|4615.5|4624.7|4615.7|4624.2|4615.2|0
1673387700000|2023-01-10 21:55:00|4624.3|4615.3|4624|4615|4624.7|4615.7|4623.9|4614.9|0
1673388000000|2023-01-10 22:00:00|4624.1|4615.1|4624.2|4615.2|4624.3|4615.3|4624|4615|0
1673388300000|2023-01-10 22:05:00|4624.1|4615.1|4623.5|4614.5|4624.1|4615.1|4623.5|4614.5|0
1673388600000|2023-01-10 22:10:00|4623.6|4614.6|4623.3|4614.3|4623.7|4614.7|4623.3|4614.3|0
1673389200000|2023-01-10 22:20:00|4623.2|4614.2|4623.3|4614.3|4623.3|4614.3|4623.2|4614.2|0
1673389500000|2023-01-10 22:25:00|4623.4|4614.4|4622.9|4613.9|4623.4|4614.4|4622.9|4613.9|0
1673389800000|2023-01-10 22:30:00|4623|4614|4623|4614|4623|4614|4623|4614|0
1673390100000|2023-01-10 22:35:00|4623.6|4614.6|4623.6|4614.6|4623.6|4614.6|4623.6|4614.6|0
1673390400000|2023-01-10 22:40:00|4623.9|4614.9|4624.7|4615.7|4624.8|4615.8|4623.9|4614.9|0
1673390700000|2023-01-10 22:45:00|4624.6|4615.6|4624.9|4615.9|4624.9|4615.9|4624.4|4615.4|0
1673391000000|2023-01-10 22:50:00|4624.8|4615.8|4624.6|4615.6|4624.8|4615.8|4624.4|4615.4|0
1673391300000|2023-01-10 22:55:00|4624.4|4615.4|4624.2|4615.2|4624.4|4615.4|4624.1|4615.1|0
1673391600000|2023-01-10 23:00:00|4623.6|4614.6|4622|4613|4624.8|4615.8|4621.5|4612.5|0
1673391900000|2023-01-10 23:05:00|4621.8|4612.8|4621.5|4612.5|4622.2|4613.2|4621.3|4612.3|0
1673392200000|2023-01-10 23:10:00|4621.7|4612.7|4621.8|4612.8|4622.2|4613.2|4621.5|4612.5|0
1673392500000|2023-01-10 23:15:00|4622|4613|4624.7|4615.7|4624.7|4615.7|4621.8|4612.8|0
1673392800000|2023-01-10 23:20:00|4624.9|4615.9|4625.7|4616.7|4625.7|4616.7|4624.7|4615.7|0
1673393100000|2023-01-10 23:25:00|4625.9|4616.9|4626.7|4617.7|4626.7|4617.7|4625.5|4616.5|0
1673393400000|2023-01-10 23:30:00|4626.9|4617.9|4626.2|4617.2|4626.9|4617.9|4625.3|4616.3|0
1673393700000|2023-01-10 23:35:00|4626.3|4617.3|4627|4618|4627.2|4618.2|4625.7|4616.7|0
1673394000000|2023-01-10 23:40:00|4626.9|4617.9|4626.7|4617.7|4627.6|4618.6|4625.7|4616.7|0
1673394300000|2023-01-10 23:45:00|4626.9|4617.9|4627.4|4618.4|4627.6|4618.6|4626.7|4617.7|0
1673394600000|2023-01-10 23:50:00|4627.3|4618.3|4629.1|4620.1|4629.5|4620.5|4627.3|4618.3|0
1673394900000|2023-01-10 23:55:00|4629.3|4620.3|4629.3|4620.3|4629.5|4620.5|4628.8|4619.8|0
1673395200000|2023-01-11 00:00:00|4628.9|4619.9|4630.9|4621.9|4631.2|4622.2|4628.8|4619.8|0
1673395500000|2023-01-11 00:05:00|4631.2|4622.2|4633.6|4624.6|4633.9|4624.9|4631.2|4622.2|0
1673395800000|2023-01-11 00:10:00|4633.9|4624.9|4634.3|4625.3|4634.6|4625.6|4633.2|4624.2|0
1673396100000|2023-01-11 00:15:00|4634.6|4625.6|4636.9|4627.9|4639.9|4630.9|4634.6|4625.6|0
1673396400000|2023-01-11 00:20:00|4637.1|4628.1|4635.4|4626.4|4638.6|4629.6|4635.4|4626.4|0
1673396700000|2023-01-11 00:25:00|4635.1|4626.1|4631.6|4622.6|4635.1|4626.1|4631.2|4622.2|0
1673397000000|2023-01-11 00:30:00|4631.8|4622.8|4631.2|4622.2|4633|4624|4631|4622|0
1673397300000|2023-01-11 00:35:00|4631.3|4622.3|4631.9|4622.9|4632.1|4623.1|4630.4|4621.4|0
1673397600000|2023-01-11 00:40:00|4632.1|4623.1|4627.8|4618.8|4632.6|4623.6|4626.7|4617.7|0
1673397900000|2023-01-11 00:45:00|4627.6|4618.6|4623.6|4614.6|4628|4619|4623.3|4614.3|0
1673398200000|2023-01-11 00:50:00|4623.7|4614.7|4624.4|4615.4|4625|4616|4623.7|4614.7|0
1673398500000|2023-01-11 00:55:00|4624.3|4615.3|4625.6|4616.6|4625.6|4616.6|4624.1|4615.1|0
1673398800000|2023-01-11 01:00:00|4625.7|4616.7|4622.8|4613.8|4625.7|4616.7|4622.8|4613.8|0
1673399100000|2023-01-11 01:05:00|4622.5|4613.5|4615.2|4606.2|4622.5|4613.5|4615|4606|0
1673399400000|2023-01-11 01:10:00|4615.3|4606.3|4613.5|4604.5|4615.4|4606.4|4613.3|4604.3|0
1673399700000|2023-01-11 01:15:00|4613.6|4604.6|4595.5|4591.5|4613.7|4604.7|4591|4587|418
1673400000000|2023-01-11 01:20:00|4595|4591|4588.5|4584.5|4597.5|4593.5|4583|4579|252
1673400300000|2023-01-11 01:25:00|4588|4584|4586|4582|4591.5|4587.5|4582|4578|204
1673400600000|2023-01-11 01:30:00|4586.5|4582.5|4613|4609|4613.5|4609.5|4579|4575|2565
1673400900000|2023-01-11 01:35:00|4612|4608|4581.5|4577.5|4612|4608|4580|4576|1746
1673401200000|2023-01-11 01:40:00|4582|4578|4589.5|4585.5|4594|4590|4572|4568|1455
1673401500000|2023-01-11 01:45:00|4590|4586|4615.7|4611.7|4621.7|4617.7|4587.5|4583.5|1975
1673401800000|2023-01-11 01:50:00|4614.7|4610.7|4637.7|4633.7|4644.7|4640.7|4612.7|4608.7|2210
1673402100000|2023-01-11 01:55:00|4638.2|4634.2|4638.2|4634.2|4639.7|4635.7|4625.7|4621.7|1500
1673402400000|2023-01-11 02:00:00|4638.7|4634.7|4611.7|4607.7|4642.2|4638.2|4611.7|4607.7|1749
1673402700000|2023-01-11 02:05:00|4612.7|4608.7|4626.7|4622.7|4627.7|4623.7|4611.7|4607.7|1197
1673403000000|2023-01-11 02:10:00|4626.2|4622.2|4617.7|4613.7|4632.7|4628.7|4613.7|4609.7|1126
1673403300000|2023-01-11 02:15:00|4616.7|4612.7|4608.7|4604.7|4620.7|4616.7|4602.7|4598.7|941
1673403600000|2023-01-11 02:20:00|4609.2|4605.2|4632.7|4628.7|4634.7|4630.7|4607.7|4603.7|840
1673403900000|2023-01-11 02:25:00|4632.2|4628.2|4635.2|4631.2|4635.2|4631.2|4622.7|4618.7|1048
1673404200000|2023-01-11 02:30:00|4634.7|4630.7|4631.7|4627.7|4638.7|4634.7|4624.7|4620.7|3452
1673404500000|2023-01-11 02:35:00|4631.2|4627.2|4623.7|4619.7|4632.7|4628.7|4621.7|4617.7|422
1673404800000|2023-01-11 02:40:00|4623.2|4619.2|4626.2|4622.2|4631.7|4627.7|4620.7|4616.7|393
1673405100000|2023-01-11 02:45:00|4626.7|4622.7|4615.7|4611.7|4627.7|4623.7|4610.7|4606.7|672
1673405400000|2023-01-11 02:50:00|4616.2|4612.2|4626.7|4622.7|4627.7|4623.7|4615.7|4611.7|462
1673405700000|2023-01-11 02:55:00|4626.2|4622.2|4631.7|4627.7|4633.7|4629.7|4625.7|4621.7|562
1673406000000|2023-01-11 03:00:00|4632.2|4628.2|4628.2|4624.2|4633.7|4629.7|4621.2|4617.2|409
1673406300000|2023-01-11 03:05:00|4627.7|4623.7|4614.7|4610.7|4629.2|4625.2|4613.7|4609.7|406
1673406600000|2023-01-11 03:10:00|4615.2|4611.2|4603.7|4599.7|4616.7|4612.7|4603.7|4599.7|680
1673406900000|2023-01-11 03:15:00|4603.2|4599.2|4608.2|4604.2|4609.7|4605.7|4598.7|4594.7|522
1673407200000|2023-01-11 03:20:00|4608.7|4604.7|4612.7|4608.7|4615.2|4611.2|4603.7|4599.7|526
1673407500000|2023-01-11 03:25:00|4611.7|4607.7|4611.2|4607.2|4613.2|4609.2|4604.2|4600.2|495
1673407800000|2023-01-11 03:30:00|4611.7|4607.7|4613.7|4609.7|4617.7|4613.7|4611.2|4607.2|296
1673408100000|2023-01-11 03:35:00|4614.7|4610.7|4611.7|4607.7|4617.7|4613.7|4608.7|4604.7|181
1673408400000|2023-01-11 03:40:00|4611.2|4607.2|4606.7|4602.7|4614.7|4610.7|4603.7|4599.7|177
1673408700000|2023-01-11 03:45:00|4607.2|4603.2|4610.7|4606.7|4611.7|4607.7|4602.7|4598.7|338
1673409000000|2023-01-11 03:50:00|4609.7|4605.7|4608.7|4604.7|4611.7|4607.7|4606.7|4602.7|119
1673409300000|2023-01-11 03:55:00|4609.2|4605.2|4605.7|4601.7|4609.7|4605.7|4605.7|4601.7|225
1673409600000|2023-01-11 04:00:00|4608.7|4599.7|4608.1|4599.1|4609.2|4600.2|4608|4599|0
1673409900000|2023-01-11 04:05:00|4607.9|4598.9|4610.2|4601.2|4610.2|4601.2|4607.9|4598.9|0
1673410200000|2023-01-11 04:10:00|4610.1|4601.1|4610.6|4601.6|4610.9|4601.9|4609.8|4600.8|0
1673410500000|2023-01-11 04:15:00|4610.5|4601.5|4610|4601|4613.7|4604.7|4609.8|4600.8|0
1673410800000|2023-01-11 04:20:00|4610.2|4601.2|4609.2|4600.2|4610.2|4601.2|4609.2|4600.2|0
1673411100000|2023-01-11 04:25:00|4609.1|4600.1|4608.4|4599.4|4609.2|4600.2|4608.2|4599.2|0
1673411400000|2023-01-11 04:30:00|4608.5|4599.5|4608.5|4599.5|4609.3|4600.3|4608.2|4599.2|0
1673411700000|2023-01-11 04:35:00|4608.6|4599.6|4609.1|4600.1|4609.1|4600.1|4607.8|4598.8|0
1673412000000|2023-01-11 04:40:00|4609.2|4600.2|4608.9|4599.9|4609.3|4600.3|4608.6|4599.6|0
1673412300000|2023-01-11 04:45:00|4608.7|4599.7|4607.9|4598.9|4609.1|4600.1|4607.9|4598.9|0
1673412600000|2023-01-11 04:50:00|4608|4599|4608.5|4599.5|4609|4600|4607.9|4598.9|0
1673412900000|2023-01-11 04:55:00|4608.4|4599.4|4608.5|4599.5|4608.5|4599.5|4608.3|4599.3|0
1673413200000|2023-01-11 05:00:00|4608.9|4599.9|4608.7|4604.7|4621.2|4617.2|4607.7|4599.6|659
1673413500000|2023-01-11 05:05:00|4609.2|4605.2|4614.7|4610.7|4621.7|4617.7|4608.2|4604.2|427
1673413800000|2023-01-11 05:10:00|4615.7|4611.7|4622.2|4618.2|4625.7|4621.7|4614.7|4610.7|340
1673414100000|2023-01-11 05:15:00|4621.7|4617.7|4623.2|4619.2|4627.7|4623.7|4617.2|4613.2|484
1673414400000|2023-01-11 05:20:00|4623.7|4619.7|4623.7|4619.7|4626.7|4622.7|4618.7|4614.7|314
1673414700000|2023-01-11 05:25:00|4624.7|4620.7|4629.7|4625.7|4632.2|4628.2|4622.7|4618.7|608
1673415000000|2023-01-11 05:30:00|4630.7|4626.7|4630.2|4626.2|4635.7|4631.7|4627.7|4623.7|535
1673415300000|2023-01-11 05:35:00|4630.7|4626.7|4631.2|4627.2|4634.7|4630.7|4624.7|4620.7|606
1673415600000|2023-01-11 05:40:00|4631.7|4627.7|4634.2|4630.2|4638.7|4634.7|4628.2|4624.2|546
1673415900000|2023-01-11 05:45:00|4634.7|4630.7|4621.7|4617.7|4637.7|4633.7|4621.2|4617.2|391
1673416200000|2023-01-11 05:50:00|4622.2|4618.2|4607.2|4603.2|4624.7|4620.7|4603.7|4599.7|679
1673416500000|2023-01-11 05:55:00|4607.7|4603.7|4602.7|4598.7|4609.7|4605.7|4599.7|4595.7|745
1673416800000|2023-01-11 06:00:00|4603.7|4599.7|4607.2|4603.2|4609.7|4605.7|4599.7|4595.7|501
1673417100000|2023-01-11 06:05:00|4606.7|4602.7|4601.2|4597.2|4612.7|4608.7|4600.7|4596.7|462
1673417400000|2023-01-11 06:10:00|4601.7|4597.7|4605.2|4601.2|4609.2|4605.2|4598.7|4594.7|964
1673417700000|2023-01-11 06:15:00|4605.7|4601.7|4598.7|4594.7|4607.7|4603.7|4597.7|4593.7|340
1673418000000|2023-01-11 06:20:00|4597.7|4593.7|4596.2|4592.2|4601.7|4597.7|4593.7|4589.7|573
1673418300000|2023-01-11 06:25:00|4596.7|4592.7|4590.2|4586.2|4600.7|4596.7|4589.7|4585.7|368
1673418600000|2023-01-11 06:30:00|4589.7|4585.7|4578.2|4574.2|4593.7|4589.7|4577.7|4573.7|897
1673418900000|2023-01-11 06:35:00|4577.7|4573.7|4558.7|4554.7|4584.2|4580.2|4557.7|4553.7|1291
1673419200000|2023-01-11 06:40:00|4559.2|4555.2|4550.2|4546.2|4560.7|4556.7|4545.7|4541.7|1279
1673419500000|2023-01-11 06:45:00|4550.7|4546.7|4557.2|4553.2|4558.7|4554.7|4543.7|4539.7|1179
1673419800000|2023-01-11 06:50:00|4557.7|4553.7|4555.7|4551.7|4561.7|4557.7|4554.7|4550.7|500
1673420100000|2023-01-11 06:55:00|4556.7|4552.7|4549.7|4545.7|4561.7|4557.7|4548.7|4544.7|1224
1673420400000|2023-01-11 07:00:00|4549.2|4545.2|4565.2|4561.2|4568.7|4564.7|4548.7|4544.7|693
1673420700000|2023-01-11 07:05:00|4565.7|4561.7|4566.7|4562.7|4572.7|4568.7|4565.2|4561.2|354
1673421000000|2023-01-11 07:10:00|4566.2|4562.2|4553.7|4549.7|4570.2|4566.2|4553.7|4549.7|443
1673421300000|2023-01-11 07:15:00|4554.2|4550.2|4529.7|4525.7|4556.2|4552.2|4527.7|4523.7|823
1673421600000|2023-01-11 07:20:00|4529.2|4525.2|4526.7|4522.7|4534.2|4530.2|4517.7|4513.7|844
1673421900000|2023-01-11 07:25:00|4526.2|4522.2|4539.7|4535.7|4539.7|4535.7|4524.7|4520.7|535
1673422200000|2023-01-11 07:30:00|4540.2|4536.2|4539.7|4535.7|4550.2|4546.2|4538.7|4534.7|715
1673422500000|2023-01-11 07:35:00|4540.7|4536.7|4537.2|4533.2|4543.7|4539.7|4536.7|4532.7|541
1673422800000|2023-01-11 07:40:00|4537.7|4533.7|4534.7|4530.7|4544.7|4540.7|4533.7|4529.7|423
1673423100000|2023-01-11 07:45:00|4534.2|4530.2|4544.2|4540.2|4547.7|4543.7|4533.7|4529.7|596
1673423400000|2023-01-11 07:50:00|4543.7|4539.7|4541.7|4537.7|4544.7|4540.7|4537.7|4533.7|348
1673423700000|2023-01-11 07:55:00|4542.2|4538.2|4544.7|4540.7|4546.7|4542.7|4539.7|4535.7|693
1673424000000|2023-01-11 08:00:00|4543.7|4539.7|4548.2|4544.2|4548.7|4544.7|4539.7|4535.7|736
1673424300000|2023-01-11 08:05:00|4548.7|4544.7|4558.7|4554.7|4559.2|4555.2|4547.7|4543.7|972
1673424600000|2023-01-11 08:10:00|4559.7|4555.7|4561.7|4557.7|4564.7|4560.7|4555.7|4551.7|1512
1673424900000|2023-01-11 08:15:00|4562.7|4558.7|4563.7|4559.7|4567.7|4563.7|4562.2|4558.2|346
1673425200000|2023-01-11 08:20:00|4564.2|4560.2|4554.7|4550.7|4565.7|4561.7|4554.7|4550.7|329
1673425500000|2023-01-11 08:25:00|4555.2|4551.2|4566.2|4562.2|4566.2|4562.2|4554.7|4550.7|375
1673425800000|2023-01-11 08:30:00|4566.7|4557.7|4564.1|4555.1|4567.5|4558.5|4564.1|4555.1|0
1673426100000|2023-01-11 08:35:00|4563.9|4554.9|4566.8|4557.8|4566.8|4557.8|4563.9|4554.9|0
1673426400000|2023-01-11 08:40:00|4566.7|4557.7|4565.6|4556.6|4567.2|4558.2|4564.9|4555.9|0
1673426700000|2023-01-11 08:45:00|4565.9|4556.9|4566.5|4557.5|4567.5|4558.5|4565.9|4556.9|0
1673427000000|2023-01-11 08:50:00|4566.4|4557.4|4566.7|4557.7|4567.3|4558.3|4565.8|4556.8|0
1673427300000|2023-01-11 08:55:00|4566.6|4557.6|4568.4|4559.4|4568.5|4559.5|4566.5|4557.5|0
1673427600000|2023-01-11 09:00:00|4568.2|4559.2|4572.5|4563.5|4573.6|4564.6|4566.9|4557.9|0
1673427900000|2023-01-11 09:05:00|4572.3|4563.3|4574.1|4565.1|4575.7|4566.7|4572.2|4563.2|0
1673428200000|2023-01-11 09:10:00|4574|4565|4573.8|4564.8|4574.4|4565.4|4573.4|4564.4|0
1673428500000|2023-01-11 09:15:00|4573.6|4564.6|4569.2|4563.2|4573.8|4564.8|4558.7|4552.7|191
1673428800000|2023-01-11 09:20:00|4568.7|4562.7|4567.7|4561.7|4571.7|4565.7|4563.7|4557.7|122
1673429100000|2023-01-11 09:25:00|4567.2|4561.2|4566.2|4560.2|4568.2|4562.2|4563.7|4557.7|19
1673429400000|2023-01-11 09:30:00|4565.7|4559.7|4566.2|4560.2|4567.7|4561.7|4564.2|4558.2|8
1673429700000|2023-01-11 09:35:00|4566.7|4560.7|4565.2|4559.2|4567.2|4561.2|4562.7|4556.7|27
1673430000000|2023-01-11 09:40:00|4565.7|4559.7|4562.7|4556.7|4566.7|4560.7|4562.7|4556.7|54
1673430300000|2023-01-11 09:45:00|4563.2|4557.2|4562.7|4556.7|4564.7|4558.7|4562.7|4556.7|45
1673430600000|2023-01-11 09:50:00|4563.2|4557.2|4564.7|4558.7|4565.2|4559.2|4562.7|4556.7|22
1673430900000|2023-01-11 09:55:00|4565.2|4559.2|4562.7|4556.7|4565.2|4559.2|4561.7|4555.7|34
1673431200000|2023-01-11 10:00:00|4563.2|4557.2|4561.7|4555.7|4564.7|4558.7|4561.7|4555.7|39
1673431500000|2023-01-11 10:05:00|4562.2|4556.2|4563.2|4557.2|4566.2|4560.2|4561.7|4555.7|39
1673431800000|2023-01-11 10:10:00|4562.7|4556.7|4564.2|4558.2|4564.7|4558.7|4561.7|4555.7|3
1673432100000|2023-01-11 10:15:00|4565.2|4557.2|4566.2|4559.2|4567.2|4560.2|4563.2|4556.2|34
1673432400000|2023-01-11 10:20:00|4567.2|4560.2|4566.2|4558.2|4571.2|4563.2|4564.2|4557.2|103
1673432700000|2023-01-11 10:25:00|4565.2|4557.2|4564.2|4557.2|4566.2|4558.2|4563.2|4556.2|2
1673433000000|2023-01-11 10:30:00|4565.2|4558.2|4565.2|4557.2|4566.2|4559.2|4562.2|4555.2|28
1673433300000|2023-01-11 10:35:00|4564.2|4556.2|4559.2|4552.2|4565.2|4558.2|4558.2|4551.2|101
1673433600000|2023-01-11 10:40:00|4560.2|4551.2|4564.2|4557.2|4564.2|4557.2|4558.2|4551.2|53
1673433900000|2023-01-11 10:45:00|4565.2|4556.2|4562.2|4555.2|4565.2|4558.2|4561.2|4554.2|28
1673434200000|2023-01-11 10:50:00|4563.2|4554.2|4564.2|4556.2|4566.2|4559.2|4561.2|4553.2|33
1673434500000|2023-01-11 10:55:00|4563.2|4557.2|4564.2|4556.2|4565.2|4558.2|4561.2|4554.2|5
1673434800000|2023-01-11 11:00:00|4563.2|4555.2|4563.2|4555.2|4565.2|4557.2|4562.2|4555.2|7
1673435100000|2023-01-11 11:05:00|4562.2|4554.2|4563.2|4555.2|4563.2|4556.2|4560.2|4552.2|4
1673435400000|2023-01-11 11:10:00|4564.2|4556.2|4565.2|4557.2|4568.2|4561.2|4563.2|4555.2|78
1673435700000|2023-01-11 11:15:00|4564.2|4558.2|4561.2|4553.2|4565.2|4558.2|4560.2|4553.2|5
1673436000000|2023-01-11 11:20:00|4560.2|4554.2|4563.2|4555.2|4563.2|4555.2|4559.2|4552.2|10
1673436300000|2023-01-11 11:25:00|4562.2|4554.2|4561.2|4553.2|4565.2|4557.2|4560.2|4553.2|23
1673436600000|2023-01-11 11:30:00|4560.2|4554.2|4563.2|4556.2|4566.2|4559.2|4560.2|4553.2|27
1673436900000|2023-01-11 11:35:00|4564.2|4557.2|4565.2|4557.2|4565.2|4558.2|4562.2|4554.2|6
1673437200000|2023-01-11 11:40:00|4566.2|4558.2|4568.2|4560.2|4569.2|4562.2|4565.2|4557.2|9
1673437500000|2023-01-11 11:45:00|4567.2|4561.2|4566.2|4558.2|4568.2|4561.2|4563.2|4556.2|5
1673437800000|2023-01-11 11:50:00|4564.2|4559.2|4567.2|4559.2|4568.2|4561.2|4564.2|4557.2|3
1673438100000|2023-01-11 11:55:00|4566.2|4558.2|4567.2|4559.2|4567.2|4560.2|4562.2|4555.2|38
1673438400000|2023-01-11 12:00:00|4566.2|4558.2|4570.2|4562.2|4570.2|4562.2|4562.2|4554.2|19
1673438700000|2023-01-11 12:05:00|4571.2|4563.2|4569.2|4562.2|4571.2|4564.2|4568.2|4561.2|19
1673439000000|2023-01-11 12:10:00|4568.2|4561.2|4570.2|4562.2|4570.2|4563.2|4567.2|4560.2|34
1673439300000|2023-01-11 12:15:00|4569.2|4563.2|4566.2|4558.2|4570.2|4563.2|4565.2|4557.2|19
1673439600000|2023-01-11 12:20:00|4565.2|4557.2|4569.2|4561.2|4569.2|4562.2|4563.2|4556.2|39
1673439900000|2023-01-11 12:25:00|4568.2|4560.2|4569.2|4561.2|4570.2|4562.2|4567.2|4559.2|5
1673440200000|2023-01-11 12:30:00|4568.2|4560.2|4570.2|4562.2|4570.2|4562.2|4567.2|4559.2|1
1673440500000|2023-01-11 12:35:00|4569.2|4563.2|4571.2|4563.2|4571.2|4564.2|4569.2|4561.2|8
1673440800000|2023-01-11 12:40:00|4570.2|4564.2|4569.2|4560.2|4571.2|4564.2|4567.2|4560.2|3
1673441100000|2023-01-11 12:45:00|4568.2|4561.2|4575.2|4568.2|4576.2|4568.2|4567.2|4559.2|4
1673441400000|2023-01-11 12:50:00|4574.2|4567.2|4568.2|4560.2|4574.2|4567.2|4567.2|4559.2|3
1673441700000|2023-01-11 12:55:00|4567.2|4559.2|4571.2|4562.2|4571.2|4564.2|4566.2|4559.2|4
1673442000000|2023-01-11 13:00:00|4570.2|4563.2|4570.2|4563.2|4573.2|4566.2|4567.2|4560.2|7
1673442300000|2023-01-11 13:05:00|4571.2|4564.2|4569.2|4561.2|4573.2|4565.2|4569.2|4561.2|5
1673442600000|2023-01-11 13:10:00|4570.2|4562.2|4574.2|4566.2|4574.2|4567.2|4568.2|4561.2|0
1673442900000|2023-01-11 13:15:00|4575.2|4567.2|4574.2|4566.2|4577.2|4569.2|4571.2|4564.2|10
1673443200000|2023-01-11 13:20:00|4573.2|4567.2|4577.2|4570.2|4577.2|4570.2|4572.2|4564.2|13
1673443500000|2023-01-11 13:25:00|4576.2|4569.2|4575.2|4567.2|4581.2|4573.2|4574.2|4567.2|27
1673443800000|2023-01-11 13:30:00|4576.2|4568.2|4578.2|4570.2|4579.2|4571.2|4570.2|4563.2|38
1673444100000|2023-01-11 13:35:00|4577.2|4569.2|4572.2|4565.2|4578.2|4569.2|4568.2|4560.2|13
1673444400000|2023-01-11 13:40:00|4573.2|4566.2|4574.2|4566.2|4575.2|4568.2|4572.2|4564.2|26
1673444700000|2023-01-11 13:45:00|4573.2|4567.2|4569.2|4562.2|4578.2|4570.2|4569.2|4562.2|43
1673445000000|2023-01-11 13:50:00|4568.2|4561.2|4573.2|4565.2|4575.2|4568.2|4566.2|4558.2|22
1673445300000|2023-01-11 13:55:00|4572.2|4564.2|4570.2|4564.2|4573.2|4565.2|4565.2|4558.2|22
1673445600000|2023-01-11 14:00:00|4570.7|4564.7|4568.2|4562.2|4571.2|4565.2|4564.2|4558.2|10
1673445900000|2023-01-11 14:05:00|4567.7|4561.7|4568.7|4562.7|4568.7|4562.7|4564.2|4558.2|10
1673446200000|2023-01-11 14:10:00|4569.2|4563.2|4559.7|4553.7|4569.7|4563.7|4559.2|4553.2|28
1673446500000|2023-01-11 14:15:00|4559.2|4553.2|4562.2|4556.2|4564.7|4558.7|4559.2|4553.2|13
1673446800000|2023-01-11 14:20:00|4562.7|4556.7|4565.2|4559.2|4568.2|4562.2|4559.7|4553.7|96
1673447100000|2023-01-11 14:25:00|4564.7|4558.7|4571.7|4565.7|4576.7|4570.7|4561.2|4555.2|133
1673447400000|2023-01-11 14:30:00|4572.2|4566.2|4549.2|4543.2|4582.2|4576.2|4548.7|4542.7|520
1673447700000|2023-01-11 14:35:00|4549.7|4543.7|4577.7|4571.7|4588.2|4582.2|4549.7|4543.7|184
1673448000000|2023-01-11 14:40:00|4578.2|4572.2|4594.2|4588.2|4594.2|4588.2|4576.2|4570.2|181
1673448300000|2023-01-11 14:45:00|4593.7|4587.7|4601.2|4595.2|4605.2|4599.2|4587.2|4581.2|136
1673448600000|2023-01-11 14:50:00|4601.7|4595.7|4594.2|4588.2|4607.2|4601.2|4589.7|4583.7|121
1673448900000|2023-01-11 14:55:00|4593.7|4587.7|4591.2|4585.2|4600.2|4594.2|4589.2|4583.2|75
1673449200000|2023-01-11 15:00:00|4590.7|4584.7|4590.7|4584.7|4591.7|4585.7|4584.2|4578.2|80
1673449500000|2023-01-11 15:05:00|4590.2|4584.2|4582.2|4576.2|4594.7|4588.7|4582.2|4576.2|89
1673449800000|2023-01-11 15:10:00|4581.7|4575.7|4573.2|4567.2|4583.7|4577.7|4569.7|4563.7|98
1673450100000|2023-01-11 15:15:00|4573.7|4567.7|4568.2|4562.2|4573.7|4567.7|4564.7|4558.7|97
1673450400000|2023-01-11 15:20:00|4568.7|4562.7|4558.2|4552.2|4569.2|4563.2|4558.2|4552.2|156
1673450700000|2023-01-11 15:25:00|4558.7|4552.7|4568.7|4562.7|4573.2|4567.2|4557.7|4551.7|80
1673451000000|2023-01-11 15:30:00|4568.2|4562.2|4559.2|4553.2|4568.2|4562.2|4555.2|4549.2|100
1673451300000|2023-01-11 15:35:00|4559.7|4553.7|4564.2|4558.2|4564.7|4558.7|4553.2|4547.2|154
1673451600000|2023-01-11 15:40:00|4563.7|4557.7|4568.2|4562.2|4572.2|4566.2|4562.2|4556.2|53
1673451900000|2023-01-11 15:45:00|4568.7|4562.7|4575.7|4569.7|4576.2|4570.2|4564.7|4558.7|92
1673452200000|2023-01-11 15:50:00|4576.2|4570.2|4567.2|4561.2|4576.7|4570.7|4567.2|4561.2|26
1673452500000|2023-01-11 15:55:00|4567.7|4561.7|4562.2|4556.2|4568.7|4562.7|4558.2|4552.2|53
1673452800000|2023-01-11 16:00:00|4562.7|4556.7|4578.7|4572.7|4581.7|4575.7|4562.7|4556.7|36
1673453100000|2023-01-11 16:05:00|4579.7|4573.7|4573.2|4567.2|4580.7|4574.7|4573.2|4567.2|26
1673453400000|2023-01-11 16:10:00|4572.7|4566.7|4576.2|4570.2|4576.7|4570.7|4569.2|4563.2|11
1673453700000|2023-01-11 16:15:00|4576.7|4570.7|4579.2|4573.2|4579.7|4573.7|4575.7|4569.7|29
1673454000000|2023-01-11 16:20:00|4578.7|4572.7|4583.2|4577.2|4583.7|4577.7|4577.7|4571.7|54
1673454300000|2023-01-11 16:25:00|4583.7|4577.7|4582.2|4576.2|4589.7|4583.7|4581.2|4575.2|55
1673454600000|2023-01-11 16:30:00|4582.7|4576.7|4586.7|4580.7|4586.7|4580.7|4581.7|4575.7|36
1673454900000|2023-01-11 16:35:00|4587.7|4581.7|4586.7|4580.7|4590.2|4584.2|4582.2|4576.2|41
1673455200000|2023-01-11 16:40:00|4587.2|4581.2|4593.2|4587.2|4593.7|4587.7|4587.2|4581.2|31
1673455500000|2023-01-11 16:45:00|4592.7|4586.7|4592.2|4586.2|4594.7|4588.7|4587.7|4581.7|59
1673455800000|2023-01-11 16:50:00|4591.7|4585.7|4598.2|4592.2|4599.2|4593.2|4590.2|4584.2|22
1673456100000|2023-01-11 16:55:00|4597.7|4591.7|4591.7|4585.7|4598.7|4592.7|4589.2|4583.2|162
1673456400000|2023-01-11 17:00:00|4592.2|4586.2|4588.2|4582.2|4594.7|4588.7|4588.2|4582.2|251
1673456700000|2023-01-11 17:05:00|4588.7|4582.7|4591.2|4585.2|4592.7|4586.7|4588.7|4582.7|145
1673457000000|2023-01-11 17:10:00|4590.7|4584.7|4591.2|4585.2|4595.7|4589.7|4589.7|4583.7|184
1673457300000|2023-01-11 17:15:00|4590.7|4584.7|4595.2|4589.2|4600.7|4594.7|4590.7|4584.7|226
1673457600000|2023-01-11 17:20:00|4595.7|4589.7|4596.2|4590.2|4597.7|4591.7|4594.2|4588.2|111
1673457900000|2023-01-11 17:25:00|4595.7|4589.7|4595.7|4589.7|4597.7|4591.7|4592.7|4586.7|69
1673458200000|2023-01-11 17:30:00|4596.2|4590.2|4599.2|4593.2|4599.2|4593.2|4594.2|4588.2|17
1673458500000|2023-01-11 17:35:00|4599.7|4593.7|4600.2|4594.2|4601.2|4595.2|4595.7|4589.7|36
1673458800000|2023-01-11 17:40:00|4600.7|4594.7|4600.7|4594.7|4602.2|4596.2|4599.2|4593.2|4
1673459100000|2023-01-11 17:45:00|4600.2|4594.2|4597.2|4591.2|4600.2|4594.2|4594.7|4588.7|25
1673459400000|2023-01-11 17:50:00|4597.7|4591.7|4597.2|4591.2|4599.7|4593.7|4596.2|4590.2|19
1673459700000|2023-01-11 17:55:00|4597.7|4591.7|4599.7|4593.7|4600.7|4594.7|4597.2|4591.2|14
1673460000000|2023-01-11 18:00:00|4600.2|4594.2|4601.2|4595.2|4603.7|4597.7|4598.7|4592.7|7
1673460300000|2023-01-11 18:05:00|4600.7|4594.7|4603.2|4597.2|4604.2|4598.2|4598.2|4592.2|11
1673460600000|2023-01-11 18:10:00|4603.7|4597.7|4608.2|4602.2|4612.7|4606.7|4601.2|4595.2|78
1673460900000|2023-01-11 18:15:00|4608.7|4602.7|4602.7|4596.7|4612.2|4606.2|4597.7|4591.7|81
1673461200000|2023-01-11 18:20:00|4603.2|4597.2|4603.2|4597.2|4604.2|4598.2|4598.7|4592.7|30
1673461500000|2023-01-11 18:25:00|4603.7|4597.7|4606.2|4600.2|4606.7|4600.7|4597.2|4591.2|27
1673461800000|2023-01-11 18:30:00|4606.7|4600.7|4609.7|4603.7|4610.7|4604.7|4605.2|4599.2|28
1673462100000|2023-01-11 18:35:00|4610.2|4604.2|4609.7|4603.7|4613.2|4607.2|4609.7|4603.7|28
1673462400000|2023-01-11 18:40:00|4610.2|4604.2|4608.7|4602.7|4611.7|4605.7|4608.2|4602.2|16
1673462700000|2023-01-11 18:45:00|4608.2|4602.2|4610.2|4604.2|4611.7|4605.7|4608.2|4602.2|10
1673463000000|2023-01-11 18:50:00|4609.7|4603.7|4613.2|4607.2|4615.7|4609.7|4606.7|4600.7|107
1673463300000|2023-01-11 18:55:00|4612.7|4606.7|4617.8|4608.8|4617.8|4610.2|4610.7|4604.7|24
1673463600000|2023-01-11 19:00:00|4617.9|4608.9|4618.2|4609.2|4619.8|4610.8|4617.6|4608.6|0
1673463900000|2023-01-11 19:05:00|4618.1|4609.1|4618.7|4609.7|4618.7|4609.7|4615.5|4606.5|0
1673464200000|2023-01-11 19:10:00|4618.8|4609.8|4619.7|4610.7|4620.1|4611.1|4618.8|4609.8|0
1673464500000|2023-01-11 19:15:00|4619.8|4610.8|4611.5|4602.5|4620.4|4611.4|4611.5|4602.5|0
1673464800000|2023-01-11 19:20:00|4611.6|4602.6|4609|4600|4611.7|4602.7|4608.9|4599.9|0
1673465100000|2023-01-11 19:25:00|4608.9|4599.9|4610|4601|4611.8|4602.8|4608.8|4599.8|0
1673465400000|2023-01-11 19:30:00|4610.1|4601.1|4612.5|4603.5|4612.6|4603.6|4609.9|4600.9|0
1673465700000|2023-01-11 19:35:00|4612.4|4603.4|4614|4605|4614.2|4605.2|4611.8|4602.8|0
1673466000000|2023-01-11 19:40:00|4613.9|4604.9|4613.3|4604.3|4613.9|4604.9|4611.5|4602.5|0
1673466300000|2023-01-11 19:45:00|4613.4|4604.4|4609.7|4600.7|4613.4|4604.4|4609.2|4600.2|0
1673466600000|2023-01-11 19:50:00|4609.6|4600.6|4609|4600|4610.7|4601.7|4608.8|4599.8|0
1673466900000|2023-01-11 19:55:00|4608.9|4599.9|4609.2|4600.2|4610.1|4601.1|4607.6|4598.6|0
1673467200000|2023-01-11 20:00:00|4609.3|4600.3|4613.3|4604.3|4613.3|4604.3|4609|4600|0
1673467500000|2023-01-11 20:05:00|4613.4|4604.4|4612.4|4603.4|4613.5|4604.5|4612.4|4603.4|0
1673467800000|2023-01-11 20:10:00|4612.5|4603.5|4617.4|4608.4|4617.5|4608.5|4612|4603|0
1673468100000|2023-01-11 20:15:00|4617.5|4608.5|4618.5|4609.5|4618.9|4609.9|4617.4|4608.4|0
1673468400000|2023-01-11 20:20:00|4618.6|4609.6|4617.7|4608.7|4619.6|4610.6|4617.2|4608.2|0
1673468700000|2023-01-11 20:25:00|4617.8|4608.8|4616.8|4607.8|4618.6|4609.6|4616.4|4607.4|0
1673469000000|2023-01-11 20:30:00|4616.7|4607.7|4612.4|4603.4|4616.7|4607.7|4612|4603|0
1673469300000|2023-01-11 20:35:00|4612.5|4603.5|4610.6|4601.6|4612.6|4603.6|4610.2|4601.2|0
1673469600000|2023-01-11 20:40:00|4610.5|4601.5|4606.5|4597.5|4610.5|4601.5|4604.6|4595.6|0
1673469900000|2023-01-11 20:45:00|4606.3|4597.3|4608.7|4599.7|4608.8|4599.8|4605.5|4596.5|0
1673470200000|2023-01-11 20:50:00|4608.6|4599.6|4607.9|4598.9|4609.1|4600.1|4607|4598|0
1673470500000|2023-01-11 20:55:00|4608.2|4599.2|4610.7|4601.7|4611.3|4602.3|4608.1|4599.1|0
1673470800000|2023-01-11 21:00:00|4610.4|4601.4|4610.1|4601.1|4610.6|4601.6|4609.2|4600.2|0
1673471100000|2023-01-11 21:05:00|4610.4|4601.4|4609.9|4600.9|4610.4|4601.4|4609.2|4600.2|0
1673471400000|2023-01-11 21:10:00|4610.1|4601.1|4610.1|4601.1|4611.1|4602.1|4609.7|4600.7|0
1673471700000|2023-01-11 21:15:00|4610.4|4601.4|4609.7|4600.7|4610.4|4601.4|4609.2|4600.2|0
1673472000000|2023-01-11 21:20:00|4609.5|4600.5|4609.5|4600.5|4609.7|4600.7|4609.2|4600.2|0
1673472300000|2023-01-11 21:25:00|4609.7|4600.7|4610.1|4601.1|4610.1|4601.1|4609.5|4600.5|0
1673472600000|2023-01-11 21:30:00|4609.9|4600.9|4610.8|4601.8|4611.1|4602.1|4609.9|4600.9|0
1673472900000|2023-01-11 21:35:00|4611.1|4602.1|4610.6|4601.6|4611.1|4602.1|4610.6|4601.6|0
1673473500000|2023-01-11 21:45:00|4610.8|4601.8|4611.3|4602.3|4611.5|4602.5|4610.8|4601.8|0
1673473800000|2023-01-11 21:50:00|4611.5|4602.5|4615.7|4606.7|4616.1|4607.1|4611.3|4602.3|0
1673474100000|2023-01-11 21:55:00|4616.1|4607.1|4616.2|4607.2|4616.9|4607.9|4615.7|4606.7|0
1673474400000|2023-01-11 22:00:00|4616.1|4607.1|4616.4|4607.4|4616.6|4607.6|4616|4607|0
1673474700000|2023-01-11 22:05:00|4616.5|4607.5|4616.6|4607.6|4616.6|4607.6|4616.5|4607.5|0
1673475000000|2023-01-11 22:10:00|4616.7|4607.7|4616.6|4607.6|4616.9|4607.9|4616.4|4607.4|0
1673475300000|2023-01-11 22:15:00|4616.5|4607.5|4616.9|4607.9|4617.5|4608.5|4616.4|4607.4|0
1673475600000|2023-01-11 22:20:00|4617.1|4608.1|4616.8|4607.8|4617.3|4608.3|4616.8|4607.8|0
1673475900000|2023-01-11 22:25:00|4617.1|4608.1|4617.2|4608.2|4617.4|4608.4|4617.1|4608.1|0
1673476200000|2023-01-11 22:30:00|4617.3|4608.3|4617.6|4608.6|4617.6|4608.6|4617.3|4608.3|0
1673476500000|2023-01-11 22:35:00|4617.8|4608.8|4617.4|4608.4|4617.8|4608.8|4617.4|4608.4|0
1673476800000|2023-01-11 22:40:00|4617.5|4608.5|4617.4|4608.4|4617.5|4608.5|4617.4|4608.4|0
1673477100000|2023-01-11 22:45:00|4617.5|4608.5|4617.6|4608.6|4617.7|4608.7|4617.5|4608.5|0
1673477400000|2023-01-11 22:50:00|4617.5|4608.5|4617.4|4608.4|4617.5|4608.5|4617.4|4608.4|0
1673477700000|2023-01-11 22:55:00|4617.5|4608.5|4617.2|4608.2|4617.5|4608.5|4617|4608|0
1673478000000|2023-01-11 23:00:00|4616.4|4607.4|4615|4606|4617|4608|4614.8|4605.8|0
1673478300000|2023-01-11 23:05:00|4615.3|4606.3|4615.5|4606.5|4615.5|4606.5|4614.6|4605.6|0
1673478600000|2023-01-11 23:10:00|4615.3|4606.3|4615|4606|4615.7|4606.7|4614.6|4605.6|0
1673478900000|2023-01-11 23:15:00|4614.8|4605.8|4614.8|4605.8|4615|4606|4613.9|4604.9|0
1673479200000|2023-01-11 23:20:00|4614.6|4605.6|4614.2|4605.2|4614.8|4605.8|4614.1|4605.1|0
1673479500000|2023-01-11 23:25:00|4614.3|4605.3|4615|4606|4615|4606|4614|4605|0
1673479800000|2023-01-11 23:30:00|4614.8|4605.8|4613.5|4604.5|4614.8|4605.8|4613.4|4604.4|0
1673480100000|2023-01-11 23:35:00|4613.6|4604.6|4614.1|4605.1|4614.6|4605.6|4613.6|4604.6|0
1673480400000|2023-01-11 23:40:00|4614|4605|4614|4605|4614.8|4605.8|4613.6|4604.6|0
1673480700000|2023-01-11 23:45:00|4614.1|4605.1|4613.2|4604.2|4614.3|4605.3|4613|4604|0
1673481000000|2023-01-11 23:50:00|4613|4604|4612.7|4603.7|4613.6|4604.6|4612.7|4603.7|0
1673481300000|2023-01-11 23:55:00|4612.9|4603.9|4613.2|4604.2|4613.4|4604.4|4612.7|4603.7|0
1673481600000|2023-01-12 00:00:00|4613.4|4604.4|4612.2|4603.2|4614.1|4605.1|4612|4603|0
1673481900000|2023-01-12 00:05:00|4612|4603|4612|4603|4612.5|4603.5|4611.5|4602.5|0
1673482200000|2023-01-12 00:10:00|4612.2|4603.2|4611.8|4602.8|4612.5|4603.5|4611.5|4602.5|0
1673482500000|2023-01-12 00:15:00|4611.9|4602.9|4611.7|4602.7|4612.4|4603.4|4611.6|4602.6|0
1673482800000|2023-01-12 00:20:00|4611.8|4602.8|4612.1|4603.1|4612.4|4603.4|4610.9|4601.9|0
1673483100000|2023-01-12 00:25:00|4612.3|4603.3|4612.7|4603.7|4613.1|4604.1|4611.8|4602.8|0
1673483400000|2023-01-12 00:30:00|4612.8|4603.8|4611.6|4602.6|4612.9|4603.9|4611.5|4602.5|0
1673483700000|2023-01-12 00:35:00|4611.7|4602.7|4611|4602|4612|4603|4609.7|4600.7|0
1673484000000|2023-01-12 00:40:00|4611.1|4602.1|4610.8|4601.8|4611.2|4602.2|4610.2|4601.2|0
1673484300000|2023-01-12 00:45:00|4610.9|4601.9|4608.5|4599.5|4612.5|4603.5|4607.2|4598.2|0
1673484600000|2023-01-12 00:50:00|4608.6|4599.6|4610.5|4601.5|4610.5|4601.5|4608.3|4599.3|0
1673484900000|2023-01-12 00:55:00|4610.2|4601.2|4611.1|4602.1|4611.1|4602.1|4609.8|4600.8|0
1673485200000|2023-01-12 01:00:00|4611.2|4602.2|4611.6|4602.6|4611.9|4602.9|4611.2|4602.2|0
1673485500000|2023-01-12 01:05:00|4611.5|4602.5|4613.3|4604.3|4614|4605|4611.4|4602.4|0
1673485800000|2023-01-12 01:10:00|4613.2|4604.2|4613.7|4604.7|4614|4605|4613.2|4604.2|0
1673486100000|2023-01-12 01:15:00|4613.8|4604.8|4577.2|4573.2|4614|4605|4569.2|4565.2|367
1673486400000|2023-01-12 01:20:00|4577.7|4573.7|4579.7|4575.7|4587.7|4583.7|4577.7|4573.7|199
1673486700000|2023-01-12 01:25:00|4579.2|4575.2|4572.2|4568.2|4581.2|4577.2|4571.7|4567.7|232
1673487000000|2023-01-12 01:30:00|4571.2|4567.2|4571.2|4567.2|4588.7|4584.7|4563.7|4559.7|2655
1673487300000|2023-01-12 01:35:00|4571.7|4567.7|4566.7|4562.7|4579.2|4575.2|4562.7|4558.7|1132
1673487600000|2023-01-12 01:40:00|4565.7|4561.7|4550.2|4546.2|4568.2|4564.2|4549.7|4545.7|1208
1673487900000|2023-01-12 01:45:00|4550.7|4546.7|4575.2|4571.2|4581.7|4577.7|4545.7|4541.7|1553
1673488200000|2023-01-12 01:50:00|4572.7|4568.7|4582.7|4578.7|4589.7|4585.7|4564.7|4560.7|1223
1673488500000|2023-01-12 01:55:00|4583.2|4579.2|4592.7|4588.7|4593.7|4589.7|4569.2|4565.2|1329
1673488800000|2023-01-12 02:00:00|4592.2|4588.2|4594.2|4590.2|4597.7|4593.7|4582.7|4578.7|1095
1673489100000|2023-01-12 02:05:00|4594.7|4590.7|4581.7|4577.7|4595.7|4591.7|4577.7|4573.7|928
1673489400000|2023-01-12 02:10:00|4580.7|4576.7|4570.7|4566.7|4584.7|4580.7|4564.7|4560.7|1056
1673489700000|2023-01-12 02:15:00|4571.7|4567.7|4562.2|4558.2|4575.2|4571.2|4559.2|4555.2|823
1673490000000|2023-01-12 02:20:00|4562.7|4558.7|4557.2|4553.2|4573.7|4569.7|4555.7|4551.7|1239
1673490300000|2023-01-12 02:25:00|4557.7|4553.7|4554.2|4550.2|4558.2|4554.2|4543.2|4539.2|1478
1673490600000|2023-01-12 02:30:00|4553.7|4549.7|4558.7|4554.7|4560.7|4556.7|4545.2|4541.2|797
1673490900000|2023-01-12 02:35:00|4559.2|4555.2|4552.6|4548.6|4563.1|4559.1|4547.6|4543.6|693
1673491200000|2023-01-12 02:40:00|4552.1|4548.1|4535.6|4531.6|4557.1|4553.1|4533.6|4529.6|839
1673491500000|2023-01-12 02:45:00|4535.1|4531.1|4533.1|4529.1|4545.6|4541.6|4532.6|4528.6|878
1673491800000|2023-01-12 02:50:00|4533.6|4529.6|4509.1|4505.1|4537.6|4533.6|4508.6|4504.6|1261
1673492100000|2023-01-12 02:55:00|4510.1|4506.1|4490.6|4486.6|4514.6|4510.6|4489.6|4485.6|2063
1673492400000|2023-01-12 03:00:00|4489.6|4485.6|4485.1|4481.1|4495.6|4491.6|4482.6|4478.6|1927
1673492700000|2023-01-12 03:05:00|4485.6|4481.6|4465.6|4461.6|4487.1|4483.1|4460.6|4456.6|2452
1673493000000|2023-01-12 03:10:00|4466.6|4462.6|4449.6|4445.6|4466.6|4462.6|4437.6|4433.6|2528
1673493300000|2023-01-12 03:15:00|4448.6|4444.6|4434.6|4430.6|4450.6|4446.6|4418.6|4414.6|2409
1673493600000|2023-01-12 03:20:00|4433.6|4429.6|4434.1|4430.1|4442.6|4438.6|4421.6|4417.6|2451
1673493900000|2023-01-12 03:25:00|4434.6|4430.6|4458.6|4454.6|4461.6|4457.6|4433.1|4429.1|2425
1673494200000|2023-01-12 03:30:00|4457.1|4453.1|4449.6|4445.6|4466.6|4462.6|4447.1|4443.1|1398
1673494500000|2023-01-12 03:35:00|4450.1|4446.1|4448.1|4444.1|4456.6|4452.6|4440.6|4436.6|1111
1673494800000|2023-01-12 03:40:00|4448.6|4444.6|4463.6|4459.6|4463.6|4459.6|4448.1|4444.1|464
1673495100000|2023-01-12 03:45:00|4462.6|4458.6|4452.6|4448.6|4462.6|4458.6|4450.6|4446.6|614
1673495400000|2023-01-12 03:50:00|4452.1|4448.1|4457.6|4453.6|4459.6|4455.6|4451.6|4447.6|740
1673495700000|2023-01-12 03:55:00|4457.1|4453.1|4457.1|4453.1|4464.6|4460.6|4448.6|4444.6|775
1673496000000|2023-01-12 04:00:00|4461.3|4452.3|4462|4453|4462|4453|4461.3|4452.3|0
1673496300000|2023-01-12 04:05:00|4461.8|4452.8|4463|4454|4463|4454|4461.8|4452.8|0
1673496600000|2023-01-12 04:10:00|4463.2|4454.2|4462.6|4453.6|4463.4|4454.4|4462.6|4453.6|0
1673496900000|2023-01-12 04:15:00|4462.7|4453.7|4463.2|4454.2|4463.2|4454.2|4462.6|4453.6|0
1673497200000|2023-01-12 04:20:00|4463.1|4454.1|4463.8|4454.8|4463.8|4454.8|4463|4454|0
1673497500000|2023-01-12 04:25:00|4463.6|4454.6|4463.4|4454.4|4464|4455|4463.4|4454.4|0
1673497800000|2023-01-12 04:30:00|4463.6|4454.6|4464|4455|4464.2|4455.2|4463.6|4454.6|0
1673498100000|2023-01-12 04:35:00|4463.8|4454.8|4463.8|4454.8|4464|4455|4463.8|4454.8|0
1673498400000|2023-01-12 04:40:00|4464|4455|4464.1|4455.1|4464.6|4455.6|4463.8|4454.8|0
1673498700000|2023-01-12 04:45:00|4464|4455|4463.9|4454.9|4464.1|4455.1|4463.6|4454.6|0
1673499000000|2023-01-12 04:50:00|4464|4455|4464.5|4455.5|4464.8|4455.8|4461.9|4452.9|0
1673499300000|2023-01-12 04:55:00|4464.3|4455.3|4464.6|4455.6|4464.8|4455.8|4464.1|4455.1|0
1673499600000|2023-01-12 05:00:00|4464.4|4455.4|4434.1|4430.1|4464.4|4457.6|4425.6|4421.6|2344
1673499900000|2023-01-12 05:05:00|4434.6|4430.6|4463.1|4459.1|4464.6|4460.6|4433.6|4429.6|1351
1673500200000|2023-01-12 05:10:00|4463.6|4459.6|4471.1|4467.1|4479.6|4475.6|4463.6|4459.6|823
1673500500000|2023-01-12 05:15:00|4472.6|4468.6|4469.6|4465.6|4481.6|4477.6|4466.6|4462.6|686
1673500800000|2023-01-12 05:20:00|4470.1|4466.1|4465.1|4461.1|4480.6|4476.6|4461.6|4457.6|685
1673501100000|2023-01-12 05:25:00|4465.6|4461.6|4460.6|4456.6|4473.6|4469.6|4458.6|4454.6|384
1673501400000|2023-01-12 05:30:00|4461.1|4457.1|4457.6|4453.6|4466.6|4462.6|4453.6|4449.6|465
1673501700000|2023-01-12 05:35:00|4459.6|4455.6|4468.1|4464.1|4470.1|4466.1|4457.6|4453.6|432
1673502000000|2023-01-12 05:40:00|4468.6|4464.6|4467.6|4463.6|4470.6|4466.6|4464.1|4460.1|384
1673502300000|2023-01-12 05:45:00|4467.1|4463.1|4477.6|4473.6|4477.6|4473.6|4467.1|4463.1|493
1673502600000|2023-01-12 05:50:00|4477.1|4473.1|4480.6|4476.6|4486.6|4482.6|4477.1|4473.1|692
1673502900000|2023-01-12 05:55:00|4481.6|4477.6|4480.6|4476.6|4484.1|4480.1|4475.1|4471.1|455
1673503200000|2023-01-12 06:00:00|4479.6|4475.6|4483.6|4479.6|4485.6|4481.6|4478.1|4474.1|408
1673503500000|2023-01-12 06:05:00|4484.1|4480.1|4485.1|4481.1|4495.6|4491.6|4477.6|4473.6|954
1673503800000|2023-01-12 06:10:00|4484.6|4480.6|4495.6|4491.6|4496.6|4492.6|4482.6|4478.6|603
1673504100000|2023-01-12 06:15:00|4496.1|4492.1|4483.1|4479.1|4497.6|4493.6|4480.6|4476.6|564
1673504400000|2023-01-12 06:20:00|4483.6|4479.6|4474.1|4470.1|4483.6|4479.6|4472.6|4468.6|471
1673504700000|2023-01-12 06:25:00|4474.6|4470.6|4471.6|4467.6|4479.1|4475.1|4470.1|4466.1|300
1673505000000|2023-01-12 06:30:00|4472.1|4468.1|4464.6|4460.6|4476.6|4472.6|4464.6|4460.6|414
1673505300000|2023-01-12 06:35:00|4465.1|4461.1|4454.6|4450.6|4466.6|4462.6|4452.6|4448.6|933
1673505600000|2023-01-12 06:40:00|4455.6|4451.6|4444.6|4440.6|4458.6|4454.6|4444.1|4440.1|808
1673505900000|2023-01-12 06:45:00|4443.6|4439.6|4442.1|4438.1|4443.6|4439.6|4432.6|4428.6|1177
1673506200000|2023-01-12 06:50:00|4441.6|4437.6|4442.6|4438.6|4448.6|4444.6|4440.6|4436.6|725
1673506500000|2023-01-12 06:55:00|4443.6|4439.6|4438.6|4434.6|4448.6|4444.6|4437.6|4433.6|632
1673506800000|2023-01-12 07:00:00|4438.1|4434.1|4457.6|4453.6|4459.6|4455.6|4436.6|4432.6|578
1673507100000|2023-01-12 07:05:00|4457.1|4453.1|4458.6|4454.6|4459.1|4455.1|4448.6|4444.6|375
1673507400000|2023-01-12 07:10:00|4459.6|4455.6|4450.6|4446.6|4460.6|4456.6|4450.6|4446.6|362
1673507700000|2023-01-12 07:15:00|4451.1|4447.1|4465.1|4461.1|4465.6|4461.6|4451.1|4447.1|195
1673508000000|2023-01-12 07:20:00|4465.6|4461.6|4465.6|4461.6|4475.6|4471.6|4462.6|4458.6|477
1673508300000|2023-01-12 07:25:00|4464.6|4460.6|4463.6|4459.6|4473.1|4469.1|4462.6|4458.6|279
1673508600000|2023-01-12 07:30:00|4463.1|4459.1|4465.6|4461.6|4469.6|4465.6|4463.1|4459.1|216
1673508900000|2023-01-12 07:35:00|4464.6|4460.6|4464.6|4460.6|4468.1|4464.1|4461.6|4457.6|272
1673509200000|2023-01-12 07:40:00|4465.1|4461.1|4469.6|4465.6|4471.6|4467.6|4464.6|4460.6|629
1673509500000|2023-01-12 07:45:00|4470.1|4466.1|4473.6|4469.6|4475.6|4471.6|4466.6|4462.6|818
1673509800000|2023-01-12 07:50:00|4474.1|4470.1|4482.6|4478.6|4482.6|4478.6|4473.6|4469.6|727
1673510100000|2023-01-12 07:55:00|4481.6|4477.6|4481.6|4477.6|4484.1|4480.1|4478.6|4474.6|782
1673510400000|2023-01-12 08:00:00|4482.6|4478.6|4484.6|4480.6|4491.6|4487.6|4480.1|4476.1|1008
1673510700000|2023-01-12 08:05:00|4485.6|4481.6|4482.1|4478.1|4488.1|4484.1|4482.1|4478.1|1308
1673511000000|2023-01-12 08:10:00|4482.6|4478.6|4481.6|4477.6|4486.6|4482.6|4476.6|4472.6|1214
1673511300000|2023-01-12 08:15:00|4482.6|4478.6|4484.1|4480.1|4486.6|4482.6|4478.6|4474.6|903
1673511600000|2023-01-12 08:20:00|4484.6|4480.6|4484.6|4480.6|4489.6|4485.6|4482.6|4478.6|616
1673511900000|2023-01-12 08:25:00|4484.1|4480.1|4489.6|4485.6|4492.6|4488.6|4483.6|4479.6|649
1673512200000|2023-01-12 08:30:00|4491.8|4482.8|4490.6|4481.6|4492.8|4483.8|4490.2|4481.2|0
1673512500000|2023-01-12 08:35:00|4490.5|4481.5|4490.6|4481.6|4491.5|4482.5|4489.7|4480.7|0
1673512800000|2023-01-12 08:40:00|4490.5|4481.5|4489.2|4480.2|4490.5|4481.5|4488.9|4479.9|0
1673513100000|2023-01-12 08:45:00|4489|4480|4491.7|4482.7|4492.2|4483.2|4489|4480|0
1673513400000|2023-01-12 08:50:00|4491.5|4482.5|4491.8|4482.8|4492|4483|4490.5|4481.5|0
1673513700000|2023-01-12 08:55:00|4491.6|4482.6|4492.2|4483.2|4492.6|4483.6|4490.5|4481.5|0
1673514000000|2023-01-12 09:00:00|4492.4|4483.4|4492.3|4483.3|4493.3|4484.3|4491.2|4482.2|0
1673514300000|2023-01-12 09:05:00|4492.5|4483.5|4492.6|4483.6|4493.2|4484.2|4491.6|4482.6|0
1673514600000|2023-01-12 09:10:00|4492.4|4483.4|4490.4|4481.4|4493.3|4484.3|4488.5|4479.5|0
1673514900000|2023-01-12 09:15:00|4490.2|4481.2|4497.1|4491.1|4500.1|4494.1|4490.1|4481.2|77
1673515200000|2023-01-12 09:20:00|4496.6|4490.6|4493.1|4487.1|4498.6|4492.6|4490.6|4484.6|40
1673515500000|2023-01-12 09:25:00|4492.6|4486.6|4489.1|4483.1|4493.6|4487.6|4485.6|4479.6|61
1673515800000|2023-01-12 09:30:00|4488.6|4482.6|4487.1|4481.1|4491.6|4485.6|4485.6|4479.6|45
1673516100000|2023-01-12 09:35:00|4487.6|4481.6|4488.1|4482.1|4489.6|4483.6|4484.6|4478.6|28
1673516400000|2023-01-12 09:40:00|4488.6|4482.6|4486.1|4480.1|4490.1|4484.1|4486.1|4480.1|21
1673516700000|2023-01-12 09:45:00|4485.6|4479.6|4485.6|4479.6|4486.6|4480.6|4483.6|4477.6|60
1673517000000|2023-01-12 09:50:00|4485.1|4479.1|4481.6|4475.6|4486.6|4480.6|4481.6|4475.6|41
1673517300000|2023-01-12 09:55:00|4482.1|4476.1|4481.6|4475.6|4484.6|4478.6|4480.1|4474.1|61
1673517600000|2023-01-12 10:00:00|4481.1|4475.1|4478.6|4472.6|4482.1|4476.1|4478.6|4472.6|56
1673517900000|2023-01-12 10:05:00|4479.1|4473.1|4479.1|4473.1|4481.1|4475.1|4476.1|4470.1|28
1673518200000|2023-01-12 10:10:00|4479.6|4473.6|4475.1|4469.1|4480.6|4474.6|4474.6|4468.6|21
1673518500000|2023-01-12 10:15:00|4476.1|4468.1|4472.1|4465.1|4477.1|4470.1|4472.1|4465.1|37
1673518800000|2023-01-12 10:20:00|4471.1|4464.1|4478.1|4470.1|4482.1|4474.1|4470.1|4463.1|58
1673519100000|2023-01-12 10:25:00|4477.1|4469.1|4475.1|4467.1|4477.1|4469.1|4473.1|4465.1|20
1673519400000|2023-01-12 10:30:00|4474.1|4466.1|4477.1|4470.1|4480.1|4473.1|4472.1|4465.1|53
1673519700000|2023-01-12 10:35:00|4478.1|4471.1|4475.1|4467.1|4479.1|4472.1|4472.1|4465.1|21
1673520000000|2023-01-12 10:40:00|4474.1|4465.1|4476.1|4468.1|4476.1|4468.1|4472.1|4465.1|29
1673520300000|2023-01-12 10:45:00|4475.1|4469.1|4485.1|4477.1|4489.1|4481.1|4475.1|4468.1|90
1673520600000|2023-01-12 10:50:00|4486.1|4478.1|4486.1|4478.1|4492.1|4484.1|4484.1|4477.1|23
1673520900000|2023-01-12 10:55:00|4485.1|4479.1|4485.1|4477.1|4487.1|4480.1|4483.1|4476.1|1
1673521200000|2023-01-12 11:00:00|4484.1|4476.1|4482.1|4474.1|4487.1|4478.1|4481.1|4473.1|16
1673521500000|2023-01-12 11:05:00|4483.1|4475.1|4482.1|4474.1|4484.1|4476.1|4479.1|4471.1|57
1673521800000|2023-01-12 11:10:00|4481.1|4475.1|4485.1|4477.1|4485.1|4477.1|4481.1|4474.1|4
1673522100000|2023-01-12 11:15:00|4484.1|4476.1|4486.1|4477.1|4487.1|4480.1|4484.1|4476.1|0
1673522400000|2023-01-12 11:20:00|4487.1|4478.1|4485.1|4477.1|4488.1|4480.1|4485.1|4477.1|6
1673522700000|2023-01-12 11:25:00|4486.1|4478.1|4486.1|4478.1|4488.1|4481.1|4485.1|4477.1|7
1673523000000|2023-01-12 11:30:00|4485.1|4479.1|4488.1|4480.1|4488.1|4480.1|4485.1|4477.1|0
1673523300000|2023-01-12 11:35:00|4487.1|4479.1|4487.1|4479.1|4489.1|4482.1|4486.1|4478.1|10
1673523600000|2023-01-12 11:40:00|4486.1|4480.1|4484.1|4477.1|4488.1|4481.1|4483.1|4476.1|2
1673523900000|2023-01-12 11:45:00|4485.1|4476.1|4488.1|4480.1|4488.1|4480.1|4482.1|4475.1|5
1673524200000|2023-01-12 11:50:00|4487.1|4479.1|4487.1|4479.1|4489.1|4482.1|4485.1|4478.1|21
1673524500000|2023-01-12 11:55:00|4486.1|4480.1|4489.1|4481.1|4490.1|4482.1|4486.1|4479.1|1
1673524800000|2023-01-12 12:00:00|4490.1|4482.1|4488.1|4480.1|4492.1|4484.1|4488.1|4480.1|37
1673525100000|2023-01-12 12:05:00|4487.1|4481.1|4497.1|4489.1|4497.1|4489.1|4486.1|4479.1|44
1673525400000|2023-01-12 12:10:00|4496.1|4488.1|4498.1|4490.1|4504.1|4496.1|4485.1|4476.1|89
1673525700000|2023-01-12 12:15:00|4497.1|4489.1|4499.1|4492.1|4505.1|4497.1|4497.1|4489.1|79
1673526000000|2023-01-12 12:20:00|4500.1|4491.1|4499.1|4490.1|4500.1|4492.1|4495.1|4487.1|4
1673526300000|2023-01-12 12:25:00|4498.1|4491.1|4496.1|4488.1|4499.1|4491.1|4494.1|4486.1|11
1673526600000|2023-01-12 12:30:00|4495.1|4487.1|4499.1|4491.1|4501.1|4493.1|4494.1|4486.1|13
1673526900000|2023-01-12 12:35:00|4500.1|4492.1|4498.1|4490.1|4500.1|4493.1|4495.1|4488.1|9
1673527200000|2023-01-12 12:40:00|4497.1|4489.1|4497.1|4489.1|4498.1|4491.1|4495.1|4487.1|17
1673527500000|2023-01-12 12:45:00|4496.1|4488.1|4494.1|4486.1|4499.1|4491.1|4494.1|4486.1|2
1673527800000|2023-01-12 12:50:00|4493.1|4485.1|4497.1|4489.1|4498.1|4491.1|4492.1|4484.1|6
1673528100000|2023-01-12 12:55:00|4496.1|4488.1|4499.1|4491.1|4499.1|4491.1|4492.1|4483.1|3
1673528400000|2023-01-12 13:00:00|4500.1|4492.1|4500.1|4492.1|4503.1|4495.1|4496.1|4488.1|18
1673528700000|2023-01-12 13:05:00|4499.1|4493.1|4496.1|4488.1|4500.1|4493.1|4495.1|4488.1|42
1673529000000|2023-01-12 13:10:00|4495.1|4487.1|4500.1|4493.1|4500.1|4493.1|4493.1|4485.1|36
1673529300000|2023-01-12 13:15:00|4502.1|4492.1|4505.1|4497.1|4508.1|4500.1|4500.1|4492.1|36
1673529600000|2023-01-12 13:20:00|4504.1|4496.1|4503.1|4495.1|4506.1|4498.1|4501.1|4494.1|9
1673529900000|2023-01-12 13:25:00|4504.1|4496.1|4506.1|4476.1|4518.1|4509.1|4494.1|4476.1|88
1673530200000|2023-01-12 13:30:00|4505.1|4472.1|4520.1|4512.1|4520.1|4512.1|4454.1|4437.6|243
1673530500000|2023-01-12 13:35:00|4519.1|4511.1|4500.1|4491.1|4531.1|4522.1|4492.1|4484.1|372
1673530800000|2023-01-12 13:40:00|4501.1|4492.1|4492.1|4484.1|4516.1|4507.1|4490.1|4482.1|221
1673531100000|2023-01-12 13:45:00|4493.1|4486.1|4518.1|4509.1|4521.1|4512.1|4493.1|4485.1|112
1673531400000|2023-01-12 13:50:00|4520.1|4510.1|4532.1|4525.1|4532.1|4525.1|4517.1|4509.1|227
1673531700000|2023-01-12 13:55:00|4533.1|4524.1|4537.6|4531.6|4541.1|4533.1|4529.1|4522.1|152
1673532000000|2023-01-12 14:00:00|4537.1|4531.1|4540.1|4534.1|4541.1|4535.1|4529.1|4523.1|150
1673532300000|2023-01-12 14:05:00|4539.6|4533.6|4524.6|4518.6|4540.1|4534.1|4524.1|4518.1|48
1673532600000|2023-01-12 14:10:00|4524.1|4518.1|4508.6|4502.6|4525.1|4519.1|4508.6|4502.6|74
1673532900000|2023-01-12 14:15:00|4509.1|4503.1|4510.1|4504.1|4514.6|4508.6|4504.1|4498.1|86
1673533200000|2023-01-12 14:20:00|4509.6|4503.6|4522.1|4516.1|4522.6|4516.6|4504.6|4498.6|97
1673533500000|2023-01-12 14:25:00|4522.6|4516.6|4528.6|4522.6|4530.1|4524.1|4520.1|4514.1|88
1673533800000|2023-01-12 14:30:00|4529.1|4523.1|4510.6|4504.6|4531.6|4525.6|4498.6|4492.6|575
1673534100000|2023-01-12 14:35:00|4511.1|4505.1|4491.1|4485.1|4512.6|4506.6|4490.6|4484.6|384
1673534400000|2023-01-12 14:40:00|4490.1|4484.1|4459.6|4453.6|4497.1|4491.1|4459.6|4453.6|254
1673534700000|2023-01-12 14:45:00|4460.1|4454.1|4462.1|4456.1|4480.1|4474.1|4457.6|4451.6|158
1673535000000|2023-01-12 14:50:00|4461.6|4455.6|4449.1|4443.1|4467.1|4461.1|4440.1|4434.1|195
1673535300000|2023-01-12 14:55:00|4448.6|4442.6|4468.1|4462.1|4472.1|4466.1|4442.6|4436.6|118
1673535600000|2023-01-12 15:00:00|4468.6|4462.6|4473.1|4467.1|4483.6|4477.6|4467.1|4461.1|138
1673535900000|2023-01-12 15:05:00|4472.6|4466.6|4483.1|4477.1|4485.6|4479.6|4472.1|4466.1|101
1673536200000|2023-01-12 15:10:00|4483.6|4477.6|4494.6|4488.6|4508.1|4502.1|4483.6|4477.6|154
1673536500000|2023-01-12 15:15:00|4495.1|4489.1|4495.1|4489.1|4499.6|4493.6|4490.6|4484.6|67
1673536800000|2023-01-12 15:20:00|4495.6|4489.6|4494.6|4488.6|4500.1|4494.1|4487.1|4481.1|117
1673537100000|2023-01-12 15:25:00|4495.1|4489.1|4490.1|4484.1|4502.6|4496.6|4485.6|4479.6|71
1673537400000|2023-01-12 15:30:00|4489.6|4483.6|4488.6|4482.6|4494.6|4488.6|4485.1|4479.1|51
1673537700000|2023-01-12 15:35:00|4489.1|4483.1|4493.1|4487.1|4497.6|4491.6|4488.6|4482.6|99
1673538000000|2023-01-12 15:40:00|4493.6|4487.6|4488.1|4482.1|4496.6|4490.6|4483.1|4477.1|147
1673538300000|2023-01-12 15:45:00|4487.6|4481.6|4496.1|4490.1|4496.6|4490.6|4485.1|4479.1|95
1673538600000|2023-01-12 15:50:00|4496.6|4490.6|4498.1|4492.1|4500.6|4494.6|4492.1|4486.1|94
1673538900000|2023-01-12 15:55:00|4497.6|4491.6|4491.1|4485.1|4500.1|4494.1|4490.6|4484.6|47
1673539200000|2023-01-12 16:00:00|4490.6|4484.6|4485.6|4479.6|4493.6|4487.6|4480.1|4474.1|80
1673539500000|2023-01-12 16:05:00|4484.1|4478.1|4487.6|4481.6|4492.6|4486.6|4482.1|4476.1|81
1673539800000|2023-01-12 16:10:00|4488.1|4482.1|4495.1|4489.1|4495.6|4489.6|4479.6|4473.6|44
1673540100000|2023-01-12 16:15:00|4495.6|4489.6|4497.1|4491.1|4497.6|4491.6|4490.1|4484.1|21
1673540400000|2023-01-12 16:20:00|4497.6|4491.6|4489.6|4483.6|4500.6|4494.6|4488.6|4482.6|55
1673540700000|2023-01-12 16:25:00|4489.1|4483.1|4488.1|4482.1|4489.6|4483.6|4482.1|4476.1|84
1673541000000|2023-01-12 16:30:00|4487.6|4481.6|4484.1|4478.1|4489.1|4483.1|4480.6|4474.6|61
1673541300000|2023-01-12 16:35:00|4484.6|4478.6|4484.1|4478.1|4487.6|4481.6|4479.1|4473.1|54
1673541600000|2023-01-12 16:40:00|4483.6|4477.6|4486.1|4480.1|4487.6|4481.6|4480.1|4474.1|20
1673541900000|2023-01-12 16:45:00|4486.6|4480.6|4479.1|4473.1|4487.6|4481.6|4478.6|4472.6|16
1673542200000|2023-01-12 16:50:00|4477.1|4471.1|4478.1|4472.1|4479.6|4473.6|4475.6|4469.6|88
1673542500000|2023-01-12 16:55:00|4478.6|4472.6|4485.6|4479.6|4489.1|4483.1|4478.6|4472.6|33
1673542800000|2023-01-12 17:00:00|4486.1|4480.1|4496.1|4490.1|4496.6|4490.6|4485.1|4479.1|54
1673543100000|2023-01-12 17:05:00|4496.6|4490.6|4499.6|4493.6|4502.6|4496.6|4493.6|4487.6|87
1673543400000|2023-01-12 17:10:00|4500.1|4494.1|4510.1|4504.1|4511.6|4505.6|4500.1|4494.1|47
1673543700000|2023-01-12 17:15:00|4510.6|4504.6|4514.6|4508.6|4515.6|4509.6|4509.6|4503.6|48
1673544000000|2023-01-12 17:20:00|4515.1|4509.1|4517.1|4511.1|4517.6|4511.6|4511.6|4505.6|33
1673544300000|2023-01-12 17:25:00|4516.6|4510.6|4518.1|4512.1|4519.6|4513.6|4514.6|4508.6|90
1673544600000|2023-01-12 17:30:00|4517.6|4511.6|4520.1|4514.1|4522.1|4516.1|4517.6|4511.6|37
1673544900000|2023-01-12 17:35:00|4520.6|4514.6|4520.6|4514.6|4524.1|4518.1|4520.1|4514.1|86
1673545200000|2023-01-12 17:40:00|4521.1|4515.1|4515.1|4509.1|4521.6|4515.6|4515.1|4509.1|13
1673545500000|2023-01-12 17:45:00|4515.6|4509.6|4513.6|4507.6|4519.6|4513.6|4512.6|4506.6|35
1673545800000|2023-01-12 17:50:00|4514.1|4508.1|4511.6|4505.6|4515.6|4509.6|4510.6|4504.6|27
1673546100000|2023-01-12 17:55:00|4512.1|4506.1|4511.6|4505.6|4514.6|4508.6|4511.6|4505.6|16
1673546400000|2023-01-12 18:00:00|4511.1|4505.1|4515.1|4509.1|4517.6|4511.6|4507.1|4501.1|51
1673546700000|2023-01-12 18:05:00|4514.6|4508.6|4510.1|4504.1|4515.1|4509.1|4508.1|4502.1|22
1673547000000|2023-01-12 18:10:00|4510.6|4504.6|4508.6|4502.6|4510.6|4504.6|4505.1|4499.1|20
1673547300000|2023-01-12 18:15:00|4509.1|4503.1|4507.1|4501.1|4509.6|4503.6|4505.6|4499.6|31
1673547600000|2023-01-12 18:20:00|4507.6|4501.6|4503.6|4497.6|4508.1|4502.1|4503.6|4497.6|27
1673547900000|2023-01-12 18:25:00|4504.6|4498.6|4490.6|4484.6|4505.1|4499.1|4488.6|4482.6|84
1673548200000|2023-01-12 18:30:00|4491.1|4485.1|4499.1|4493.1|4502.6|4496.6|4487.6|4481.6|57
1673548500000|2023-01-12 18:35:00|4498.6|4492.6|4506.1|4500.1|4506.6|4500.6|4496.6|4490.6|78
1673548800000|2023-01-12 18:40:00|4506.6|4500.6|4504.6|4498.6|4506.6|4500.6|4501.6|4495.6|14
1673549100000|2023-01-12 18:45:00|4504.1|4498.1|4505.6|4499.6|4509.1|4503.1|4502.6|4496.6|29
1673549400000|2023-01-12 18:50:00|4504.6|4498.6|4513.1|4507.1|4513.1|4507.1|4503.1|4497.1|26
1673549700000|2023-01-12 18:55:00|4512.6|4506.6|4514.7|4505.7|4514.7|4507.6|4510.6|4504.6|32
1673550000000|2023-01-12 19:00:00|4514.8|4505.8|4509.6|4500.6|4515.5|4506.5|4509.4|4500.4|0
1673550300000|2023-01-12 19:05:00|4509.7|4500.7|4506.7|4497.7|4510.4|4501.4|4506.4|4497.4|0
1673550600000|2023-01-12 19:10:00|4506.6|4497.6|4513.5|4504.5|4513.7|4504.7|4506.6|4497.6|0
1673550900000|2023-01-12 19:15:00|4513.6|4504.6|4511.8|4502.8|4513.6|4504.6|4509.7|4500.7|0
1673551200000|2023-01-12 19:20:00|4511.9|4502.9|4505.9|4496.9|4511.9|4502.9|4505.1|4496.1|0
1673551500000|2023-01-12 19:25:00|4506|4497|4502.2|4493.2|4506.4|4497.4|4502.1|4493.1|0
1673551800000|2023-01-12 19:30:00|4502.7|4493.7|4504.8|4495.8|4505.6|4496.6|4502.1|4493.1|0
1673552100000|2023-01-12 19:35:00|4504.9|4495.9|4508|4499|4508.1|4499.1|4504.6|4495.6|0
1673552400000|2023-01-12 19:40:00|4508.5|4499.5|4508.6|4499.6|4510.5|4501.5|4507.3|4498.3|0
1673552700000|2023-01-12 19:45:00|4508.7|4499.7|4510.9|4501.9|4512.2|4503.2|4508.6|4499.6|0
1673553000000|2023-01-12 19:50:00|4510.8|4501.8|4507.3|4498.3|4510.8|4501.8|4504.9|4495.9|0
1673553300000|2023-01-12 19:55:00|4507.2|4498.2|4510.7|4501.7|4510.7|4501.7|4504.6|4495.6|0
1673553600000|2023-01-12 20:00:00|4510.6|4501.6|4510.6|4501.6|4512.1|4503.1|4508.1|4499.1|0
1673553900000|2023-01-12 20:05:00|4510.7|4501.7|4505.9|4496.9|4510.7|4501.7|4505.8|4496.8|0
1673554200000|2023-01-12 20:10:00|4506|4497|4503.4|4494.4|4506.6|4497.6|4502.7|4493.7|0
1673554500000|2023-01-12 20:15:00|4503.5|4494.5|4503.7|4494.7|4506|4497|4502.6|4493.6|0
1673554800000|2023-01-12 20:20:00|4503.8|4494.8|4507.2|4498.2|4507.4|4498.4|4503.4|4494.4|0
1673555100000|2023-01-12 20:25:00|4507.3|4498.3|4506.4|4497.4|4508.8|4499.8|4506.4|4497.4|0
1673555400000|2023-01-12 20:30:00|4506.5|4497.5|4508.7|4499.7|4508.8|4499.8|4506.2|4497.2|0
1673555700000|2023-01-12 20:35:00|4508.6|4499.6|4506.2|4497.2|4510|4501|4504.9|4495.9|0
1673556000000|2023-01-12 20:40:00|4506.1|4497.1|4505.4|4496.4|4507.2|4498.2|4505.1|4496.1|0
1673556300000|2023-01-12 20:45:00|4505.3|4496.3|4503.2|4494.2|4505.4|4496.4|4498.6|4489.6|0
1673556600000|2023-01-12 20:50:00|4503.3|4494.3|4505.4|4496.4|4506.2|4497.2|4502.6|4493.6|0
1673556900000|2023-01-12 20:55:00|4505.6|4496.6|4507.1|4498.1|4509.8|4500.8|4505.4|4496.4|0
1673557200000|2023-01-12 21:00:00|4507|4498|4506.1|4497.1|4508.1|4499.1|4505.2|4496.2|0
1673557500000|2023-01-12 21:05:00|4505.9|4496.9|4508.5|4499.5|4509|4500|4505.9|4496.9|0
1673557800000|2023-01-12 21:10:00|4508.3|4499.3|4508.5|4499.5|4508.8|4499.8|4507|4498|0
1673558100000|2023-01-12 21:15:00|4508.7|4499.7|4507.9|4498.9|4508.8|4499.8|4507.6|4498.6|0
1673558400000|2023-01-12 21:20:00|4508|4499|4508.3|4499.3|4508.3|4499.3|4507.4|4498.4|0
1673558700000|2023-01-12 21:25:00|4508.1|4499.1|4507.9|4498.9|4508.1|4499.1|4507.4|4498.4|0
1673559000000|2023-01-12 21:30:00|4507.8|4498.8|4507.2|4498.2|4507.9|4498.9|4507|4498|0
1673559300000|2023-01-12 21:35:00|4507.4|4498.4|4507.9|4498.9|4508.3|4499.3|4507.4|4498.4|0
1673559600000|2023-01-12 21:40:00|4508|4499|4507.2|4498.2|4508.1|4499.1|4507.2|4498.2|0
1673559900000|2023-01-12 21:45:00|4507.1|4498.1|4507.2|4498.2|4507.4|4498.4|4506.7|4497.7|0
1673560200000|2023-01-12 21:50:00|4507|4498|4506.7|4497.7|4507.4|4498.4|4506.7|4497.7|0
1673560500000|2023-01-12 21:55:00|4506.9|4497.9|4507|4498|4507.3|4498.3|4506.7|4497.7|0
1673560800000|2023-01-12 22:00:00|4507.2|4498.2|4507.5|4498.5|4507.5|4498.5|4507.1|4498.1|0
1673561100000|2023-01-12 22:05:00|4507.6|4498.6|4507.5|4498.5|4507.6|4498.6|4507.5|4498.5|0
1673561700000|2023-01-12 22:15:00|4507.3|4498.3|4507.4|4498.4|4507.5|4498.5|4507.1|4498.1|0
1673562000000|2023-01-12 22:20:00|4507.5|4498.5|4507.6|4498.6|4507.6|4498.6|4507.5|4498.5|0
1673562300000|2023-01-12 22:25:00|4507.7|4498.7|4507.8|4498.8|4507.8|4498.8|4507.6|4498.6|0
1673562600000|2023-01-12 22:30:00|4507.9|4498.9|4507.9|4498.9|4507.9|4498.9|4507.9|4498.9|0
1673562900000|2023-01-12 22:35:00|4507.7|4498.7|4507.9|4498.9|4507.9|4498.9|4507.7|4498.7|0
1673563200000|2023-01-12 22:40:00|4508.2|4499.2|4508|4499|4508.2|4499.2|4507.8|4498.8|0
1673563500000|2023-01-12 22:45:00|4507.9|4498.9|4507.9|4498.9|4507.9|4498.9|4507.7|4498.7|0
1673563800000|2023-01-12 22:50:00|4507.8|4498.8|4507.5|4498.5|4507.8|4498.8|4507.3|4498.3|0
1673564100000|2023-01-12 22:55:00|4507.7|4498.7|4507.7|4498.7|4507.7|4498.7|4507.5|4498.5|0
1673564400000|2023-01-12 23:00:00|4507.3|4498.3|4505.6|4496.6|4508|4499|4505.4|4496.4|0
1673564700000|2023-01-12 23:05:00|4505.8|4496.8|4506.3|4497.3|4506.5|4497.5|4504.9|4495.9|0
1673565000000|2023-01-12 23:10:00|4506.4|4497.4|4507.2|4498.2|4507.4|4498.4|4506|4497|0
1673565300000|2023-01-12 23:15:00|4507.4|4498.4|4507.3|4498.3|4507.6|4498.6|4507.2|4498.2|0
1673565600000|2023-01-12 23:20:00|4507.2|4498.2|4507.5|4498.5|4507.7|4498.7|4506.8|4497.8|0
1673565900000|2023-01-12 23:25:00|4507.7|4498.7|4508|4499|4508|4499|4507|4498|0
1673566200000|2023-01-12 23:30:00|4507.8|4498.8|4507.7|4498.7|4508.2|4499.2|4506.8|4497.8|0
1673566500000|2023-01-12 23:35:00|4507.6|4498.6|4507|4498|4507.6|4498.6|4506.9|4497.9|0
1673566800000|2023-01-12 23:40:00|4507.1|4498.1|4507|4498|4507.2|4498.2|4506.6|4497.6|0
1673567100000|2023-01-12 23:45:00|4507.3|4498.3|4507|4498|4508|4499|4507|4498|0
1673567400000|2023-01-12 23:50:00|4507.1|4498.1|4507.5|4498.5|4507.5|4498.5|4506.8|4497.8|0
1673567700000|2023-01-12 23:55:00|4507.3|4498.3|4508.2|4499.2|4508.9|4499.9|4507|4498|0
1673568000000|2023-01-13 00:00:00|4508.4|4499.4|4510|4501|4510.4|4501.4|4508|4499|0
1673568300000|2023-01-13 00:05:00|4510.2|4501.2|4510.2|4501.2|4510.7|4501.7|4509.1|4500.1|0
1673568600000|2023-01-13 00:10:00|4510|4501|4509.9|4500.9|4510.3|4501.3|4508.4|4499.4|0
1673568900000|2023-01-13 00:15:00|4510.1|4501.1|4510.5|4501.5|4511|4502|4509.6|4500.6|0
1673569200000|2023-01-13 00:20:00|4510.6|4501.6|4511.4|4502.4|4511.6|4502.6|4510.3|4501.3|0
1673569500000|2023-01-13 00:25:00|4511.5|4502.5|4510|4501|4511.6|4502.6|4509.6|4500.6|0
1673569800000|2023-01-13 00:30:00|4510.1|4501.1|4509.6|4500.6|4511.4|4502.4|4509.4|4500.4|0
1673570100000|2023-01-13 00:35:00|4509.4|4500.4|4509.8|4500.8|4510.2|4501.2|4509|4500|0
1673570400000|2023-01-13 00:40:00|4509.7|4500.7|4508.3|4499.3|4509.7|4500.7|4507.5|4498.5|0
1673570700000|2023-01-13 00:45:00|4508.4|4499.4|4508.5|4499.5|4508.8|4499.8|4507.6|4498.6|0
1673571000000|2023-01-13 00:50:00|4508.4|4499.4|4507.9|4498.9|4508.8|4499.8|4507.5|4498.5|0
1673571300000|2023-01-13 00:55:00|4508.1|4499.1|4506.9|4497.9|4508.1|4499.1|4506.9|4497.9|0
1673571600000|2023-01-13 01:00:00|4507.1|4498.1|4508|4499|4508.3|4499.3|4506.7|4497.7|0
1673571900000|2023-01-13 01:05:00|4507.8|4498.8|4507.3|4498.3|4508.7|4499.7|4505.5|4496.5|0
1673572200000|2023-01-13 01:10:00|4507.5|4498.5|4510.5|4501.5|4510.9|4501.9|4507.3|4498.3|0
1673572500000|2023-01-13 01:15:00|4510.9|4501.9|4480.1|4476.1|4510.9|4503.6|4478.6|4474.6|522
1673572800000|2023-01-13 01:20:00|4480.6|4476.6|4491.6|4487.6|4497.6|4493.6|4480.6|4476.6|343
1673573100000|2023-01-13 01:25:00|4491.1|4487.1|4488.1|4484.1|4497.6|4493.6|4473.6|4469.6|662
1673573400000|2023-01-13 01:30:00|4487.1|4483.1|4454.1|4450.1|4512.6|4508.6|4453.1|4449.1|4431
1673573700000|2023-01-13 01:35:00|4455.6|4451.6|4462.6|4458.6|4469.6|4465.6|4443.6|4439.6|2260
1673574000000|2023-01-13 01:40:00|4462.1|4458.1|4483.6|4479.6|4487.6|4483.6|4448.6|4444.6|2090
1673574300000|2023-01-13 01:45:00|4483.1|4479.1|4472.6|4468.6|4499.1|4495.1|4470.6|4466.6|1434
1673574600000|2023-01-13 01:50:00|4471.6|4467.6|4493.6|4489.6|4494.6|4490.6|4468.6|4464.6|1365
1673574900000|2023-01-13 01:55:00|4493.1|4489.1|4488.1|4484.1|4496.6|4492.6|4482.6|4478.6|1261
1673575200000|2023-01-13 02:00:00|4487.6|4483.6|4475.1|4471.1|4489.6|4485.6|4472.1|4468.1|671
1673575500000|2023-01-13 02:05:00|4474.6|4470.6|4460.6|4456.6|4476.6|4472.6|4460.6|4456.6|702
1673575800000|2023-01-13 02:10:00|4461.1|4457.1|4469.6|4465.6|4470.1|4466.1|4457.6|4453.6|595
1673576100000|2023-01-13 02:15:00|4469.1|4465.1|4464.4|4460.4|4475.1|4471.1|4453.6|4449.6|910
1673576400000|2023-01-13 02:20:00|4464.9|4460.9|4470.4|4466.4|4478.4|4474.4|4462.4|4458.4|727
1673576700000|2023-01-13 02:25:00|4469.9|4465.9|4473.4|4469.4|4476.9|4472.9|4463.4|4459.4|565
1673577000000|2023-01-13 02:30:00|4472.9|4468.9|4495.4|4491.4|4496.4|4492.4|4467.4|4463.4|834
1673577300000|2023-01-13 02:35:00|4494.9|4490.9|4482.4|4478.4|4496.4|4492.4|4481.4|4477.4|678
1673577600000|2023-01-13 02:40:00|4482.9|4478.9|4473.4|4469.4|4485.4|4481.4|4472.9|4468.9|459
1673577900000|2023-01-13 02:45:00|4472.4|4468.4|4467.4|4463.4|4476.4|4472.4|4464.4|4460.4|610
1673578200000|2023-01-13 02:50:00|4466.9|4462.9|4476.9|4472.9|4478.4|4474.4|4464.4|4460.4|345
1673578500000|2023-01-13 02:55:00|4476.4|4472.4|4471.4|4467.4|4481.9|4477.9|4468.4|4464.4|309
1673578800000|2023-01-13 03:00:00|4472.4|4468.4|4470.4|4466.4|4474.4|4470.4|4466.4|4462.4|259
1673579100000|2023-01-13 03:05:00|4470.9|4466.9|4472.9|4468.9|4478.4|4474.4|4467.4|4463.4|341
1673579400000|2023-01-13 03:10:00|4472.4|4468.4|4477.9|4473.9|4478.9|4474.9|4467.4|4463.4|183
1673579700000|2023-01-13 03:15:00|4477.4|4473.4|4482.4|4478.4|4482.4|4478.4|4476.4|4472.4|363
1673580000000|2023-01-13 03:20:00|4482.9|4478.9|4475.4|4471.4|4484.4|4480.4|4475.4|4471.4|330
1673580300000|2023-01-13 03:25:00|4474.4|4470.4|4478.4|4474.4|4479.4|4475.4|4473.4|4469.4|196
1673580600000|2023-01-13 03:30:00|4477.9|4473.9|4472.4|4468.4|4480.4|4476.4|4469.4|4465.4|177
1673580900000|2023-01-13 03:35:00|4471.9|4467.9|4469.4|4465.4|4475.4|4471.4|4468.4|4464.4|93
1673581200000|2023-01-13 03:40:00|4468.9|4464.9|4472.9|4468.9|4474.4|4470.4|4468.4|4464.4|116
1673581500000|2023-01-13 03:45:00|4472.4|4468.4|4472.9|4468.9|4474.9|4470.9|4470.4|4466.4|227
1673581800000|2023-01-13 03:50:00|4472.4|4468.4|4479.4|4475.4|4479.4|4475.4|4472.4|4468.4|173
1673582100000|2023-01-13 03:55:00|4478.9|4474.9|4487.9|4483.9|4488.4|4484.4|4478.9|4474.9|232
1673582400000|2023-01-13 04:00:00|4488|4479|4485.9|4476.9|4488.2|4479.2|4485.4|4476.4|0
1673582700000|2023-01-13 04:05:00|4486|4477|4487|4478|4487|4478|4485.9|4476.9|0
1673583000000|2023-01-13 04:10:00|4486.8|4477.8|4486.4|4477.4|4487|4478|4486.3|4477.3|0
1673583300000|2023-01-13 04:15:00|4486.5|4477.5|4486.2|4477.2|4487|4478|4486.2|4477.2|0
1673583600000|2023-01-13 04:20:00|4486.1|4477.1|4486.9|4477.9|4487.1|4478.1|4486.1|4477.1|0
1673583900000|2023-01-13 04:25:00|4487|4478|4486.6|4477.6|4487.1|4478.1|4486.6|4477.6|0
1673584200000|2023-01-13 04:30:00|4486.5|4477.5|4486.9|4477.9|4487|4478|4486.4|4477.4|0
1673584500000|2023-01-13 04:35:00|4486.7|4477.7|4486.8|4477.8|4486.8|4477.8|4486.2|4477.2|0
1673584800000|2023-01-13 04:40:00|4486.6|4477.6|4486.4|4477.4|4486.8|4477.8|4486|4477|0
1673585100000|2023-01-13 04:45:00|4486.3|4477.3|4486|4477|4486.4|4477.4|4486|4477|0
1673585400000|2023-01-13 04:50:00|4486.2|4477.2|4486.1|4477.1|4486.6|4477.6|4485.7|4476.7|0
1673585700000|2023-01-13 04:55:00|4486.3|4477.3|4487.1|4478.1|4487.5|4478.5|4485.7|4476.7|0
1673586000000|2023-01-13 05:00:00|4487.6|4478.6|4502.4|4498.4|4506.4|4502.4|4481.4|4477.4|1682
1673586300000|2023-01-13 05:05:00|4500.4|4496.4|4493.4|4489.4|4504.4|4500.4|4486.4|4482.4|878
1673586600000|2023-01-13 05:10:00|4492.4|4488.4|4483.9|4479.9|4492.4|4488.4|4481.4|4477.4|374
1673586900000|2023-01-13 05:15:00|4484.4|4480.4|4489.4|4485.4|4490.4|4486.4|4482.4|4478.4|218
1673587200000|2023-01-13 05:20:00|4488.4|4484.4|4488.4|4484.4|4497.4|4493.4|4487.4|4483.4|406
1673587500000|2023-01-13 05:25:00|4487.9|4483.9|4477.4|4473.4|4488.4|4484.4|4474.4|4470.4|473
1673587800000|2023-01-13 05:30:00|4477.9|4473.9|4473.9|4469.9|4481.4|4477.4|4469.4|4465.4|550
1673588100000|2023-01-13 05:35:00|4474.4|4470.4|4470.4|4466.4|4478.4|4474.4|4469.9|4465.9|359
1673588400000|2023-01-13 05:40:00|4471.4|4467.4|4484.4|4480.4|4485.4|4481.4|4469.9|4465.9|241
1673588700000|2023-01-13 05:45:00|4483.4|4479.4|4482.4|4478.4|4485.4|4481.4|4480.4|4476.4|321
1673589000000|2023-01-13 05:50:00|4483.4|4479.4|4487.4|4483.4|4492.4|4488.4|4483.4|4479.4|617
1673589300000|2023-01-13 05:55:00|4487.9|4483.9|4484.4|4480.4|4493.4|4489.4|4484.4|4480.4|607
1673589600000|2023-01-13 06:00:00|4483.9|4479.9|4496.4|4492.4|4497.4|4493.4|4482.9|4478.9|554
1673589900000|2023-01-13 06:05:00|4495.9|4491.9|4509.4|4505.4|4511.4|4507.4|4493.4|4489.4|1073
1673590200000|2023-01-13 06:10:00|4509.9|4505.9|4503.4|4499.4|4512.9|4508.9|4497.9|4493.9|617
1673590500000|2023-01-13 06:15:00|4502.4|4498.4|4498.4|4494.4|4506.4|4502.4|4496.4|4492.4|453
1673590800000|2023-01-13 06:20:00|4498.9|4494.9|4504.4|4500.4|4504.4|4500.4|4495.4|4491.4|569
1673591100000|2023-01-13 06:25:00|4503.4|4499.4|4508.4|4504.4|4511.4|4507.4|4503.4|4499.4|656
1673591400000|2023-01-13 06:30:00|4507.9|4503.9|4513.9|4509.9|4514.4|4510.4|4500.4|4496.4|698
1673591700000|2023-01-13 06:35:00|4513.4|4509.4|4521.4|4517.4|4521.4|4517.4|4509.4|4505.4|863
1673592000000|2023-01-13 06:40:00|4520.9|4516.9|4519.4|4515.4|4526.4|4522.4|4515.4|4511.4|844
1673592300000|2023-01-13 06:45:00|4519.9|4515.9|4514.9|4510.9|4523.4|4519.4|4513.4|4509.4|493
1673592600000|2023-01-13 06:50:00|4514.4|4510.4|4525.4|4521.4|4529.4|4525.4|4511.4|4507.4|714
1673592900000|2023-01-13 06:55:00|4524.9|4520.9|4529.4|4525.4|4531.4|4527.4|4524.4|4520.4|662
1673593200000|2023-01-13 07:00:00|4528.9|4524.9|4523.4|4519.4|4529.4|4525.4|4520.4|4516.4|595
1673593500000|2023-01-13 07:05:00|4522.4|4518.4|4525.4|4521.4|4531.4|4527.4|4516.4|4512.4|710
1673593800000|2023-01-13 07:10:00|4524.4|4520.4|4522.9|4518.9|4531.4|4527.4|4522.4|4518.4|392
1673594100000|2023-01-13 07:15:00|4522.4|4518.4|4528.9|4524.9|4531.4|4527.4|4522.4|4518.4|384
1673594400000|2023-01-13 07:20:00|4528.4|4524.4|4543.9|4539.9|4543.9|4539.9|4527.9|4523.9|601
1673594700000|2023-01-13 07:25:00|4543.4|4539.4|4545.4|4541.4|4549.4|4545.4|4539.4|4535.4|1247
1673595000000|2023-01-13 07:30:00|4544.4|4540.4|4546.4|4542.4|4549.4|4545.4|4543.4|4539.4|767
1673595300000|2023-01-13 07:35:00|4545.9|4541.9|4556.4|4552.4|4556.4|4552.4|4545.4|4541.4|838
1673595600000|2023-01-13 07:40:00|4555.9|4551.9|4554.4|4550.4|4556.4|4552.4|4550.4|4546.4|829
1673595900000|2023-01-13 07:45:00|4554.9|4550.9|4559.4|4555.4|4562.4|4558.4|4554.4|4550.4|922
1673596200000|2023-01-13 07:50:00|4558.9|4554.9|4560.4|4556.4|4567.9|4563.9|4557.9|4553.9|982
1673596500000|2023-01-13 07:55:00|4561.4|4557.4|4558.4|4554.4|4561.4|4557.4|4554.4|4550.4|1052
1673596800000|2023-01-13 08:00:00|4557.9|4553.9|4555.4|4551.4|4557.9|4553.9|4548.4|4544.4|676
1673597100000|2023-01-13 08:05:00|4554.4|4550.4|4557.4|4553.4|4559.4|4555.4|4552.4|4548.4|1286
1673597400000|2023-01-13 08:10:00|4556.9|4552.9|4561.4|4557.4|4562.9|4558.9|4555.4|4551.4|1804
1673597700000|2023-01-13 08:15:00|4562.4|4558.4|4564.4|4560.4|4565.4|4561.4|4558.4|4554.4|1513
1673598000000|2023-01-13 08:20:00|4563.4|4559.4|4571.4|4567.4|4571.9|4567.9|4562.4|4558.4|985
1673598300000|2023-01-13 08:25:00|4571.9|4567.9|4565.4|4561.4|4571.9|4567.9|4562.4|4558.4|997
1673598600000|2023-01-13 08:30:00|4569.7|4560.7|4568.7|4559.7|4570.9|4561.9|4568.3|4559.3|0
1673598900000|2023-01-13 08:35:00|4568.9|4559.9|4569.5|4560.5|4570|4561|4567.7|4558.7|0
1673599200000|2023-01-13 08:40:00|4569.3|4560.3|4569.1|4560.1|4570.8|4561.8|4568.9|4559.9|0
1673599500000|2023-01-13 08:45:00|4569.3|4560.3|4569.8|4560.8|4572.2|4563.2|4569.3|4560.3|0
1673599800000|2023-01-13 08:50:00|4569.6|4560.6|4569.8|4560.8|4570.2|4561.2|4568.4|4559.4|0
1673600100000|2023-01-13 08:55:00|4570|4561|4571.2|4562.2|4571.6|4562.6|4568.7|4559.7|0
1673600400000|2023-01-13 09:00:00|4571.4|4562.4|4572.5|4563.5|4572.5|4563.5|4569.2|4560.2|0
1673600700000|2023-01-13 09:05:00|4572.4|4563.4|4581.9|4572.9|4582.1|4573.1|4572.2|4563.2|0
1673601000000|2023-01-13 09:10:00|4582.1|4573.1|4591.9|4582.9|4592.3|4583.3|4581.9|4572.9|0
1673601300000|2023-01-13 09:15:00|4591.5|4582.5|4561.4|4555.4|4591.5|4582.5|4558.9|4552.9|29
1673601600000|2023-01-13 09:20:00|4562.4|4556.4|4555.9|4549.9|4567.4|4561.4|4554.9|4548.9|108
1673601900000|2023-01-13 09:25:00|4555.4|4549.4|4552.9|4546.9|4557.9|4551.9|4552.4|4546.4|21
1673602200000|2023-01-13 09:30:00|4552.4|4546.4|4555.4|4549.4|4558.9|4552.9|4552.4|4546.4|10
1673602500000|2023-01-13 09:35:00|4554.9|4548.9|4557.9|4551.9|4557.9|4551.9|4554.4|4548.4|32
1673602800000|2023-01-13 09:40:00|4557.4|4551.4|4559.9|4553.9|4562.9|4556.9|4555.4|4549.4|36
1673603100000|2023-01-13 09:45:00|4559.4|4553.4|4560.9|4554.9|4564.4|4558.4|4558.4|4552.4|13
1673603400000|2023-01-13 09:50:00|4561.4|4555.4|4560.9|4554.9|4562.9|4556.9|4559.4|4553.4|12
1673603700000|2023-01-13 09:55:00|4560.4|4554.4|4559.9|4553.9|4562.9|4556.9|4558.9|4552.9|12
1673604000000|2023-01-13 10:00:00|4559.4|4553.4|4559.9|4553.9|4563.4|4557.4|4557.4|4551.4|14
1673604300000|2023-01-13 10:05:00|4560.4|4554.4|4559.4|4553.4|4561.4|4555.4|4558.4|4552.4|1
1673604600000|2023-01-13 10:10:00|4558.9|4552.9|4559.9|4553.9|4560.9|4554.9|4558.4|4552.4|0
1673604900000|2023-01-13 10:15:00|4560.9|4552.9|4557.9|4549.9|4560.9|4552.9|4556.9|4549.9|7
1673605200000|2023-01-13 10:20:00|4556.9|4550.9|4555.9|4547.9|4558.9|4550.9|4554.9|4546.9|14
1673605500000|2023-01-13 10:25:00|4556.9|4548.9|4557.9|4549.9|4557.9|4550.9|4554.9|4546.9|1
1673605800000|2023-01-13 10:30:00|4556.9|4550.9|4561.9|4554.9|4561.9|4554.9|4555.9|4548.9|2
1673606100000|2023-01-13 10:35:00|4560.9|4553.9|4563.9|4555.9|4565.9|4557.9|4560.9|4552.9|79
1673606400000|2023-01-13 10:40:00|4564.9|4556.9|4567.9|4559.9|4568.9|4560.9|4564.9|4555.9|38
1673606700000|2023-01-13 10:45:00|4566.9|4558.9|4566.9|4559.9|4569.9|4561.9|4564.9|4556.9|13
1673607000000|2023-01-13 10:50:00|4564.9|4558.9|4561.9|4553.9|4566.9|4559.9|4561.9|4553.9|40
1673607300000|2023-01-13 10:55:00|4560.9|4554.9|4562.9|4555.9|4564.9|4557.9|4560.9|4553.9|1
1673607600000|2023-01-13 11:00:00|4563.9|4554.9|4556.9|4548.9|4563.9|4555.9|4555.9|4547.9|12
1673607900000|2023-01-13 11:05:00|4555.9|4547.9|4558.9|4550.9|4558.9|4551.9|4554.9|4547.9|9
1673608200000|2023-01-13 11:10:00|4557.9|4551.9|4561.9|4553.9|4561.9|4554.9|4556.9|4549.9|4
1673608500000|2023-01-13 11:15:00|4560.9|4554.9|4560.9|4551.9|4564.9|4556.9|4557.9|4550.9|0
1673608800000|2023-01-13 11:20:00|4561.9|4552.9|4562.9|4553.9|4562.9|4554.9|4557.9|4549.9|0
1673609100000|2023-01-13 11:25:00|4561.9|4552.9|4554.9|4546.9|4562.9|4553.9|4553.9|4545.9|12
1673609400000|2023-01-13 11:30:00|4555.9|4547.9|4550.9|4542.9|4555.9|4547.9|4548.9|4540.9|8
1673609700000|2023-01-13 11:35:00|4549.9|4543.9|4546.9|4538.9|4551.9|4544.9|4545.9|4538.9|11
1673610000000|2023-01-13 11:40:00|4545.9|4539.9|4550.9|4542.9|4550.9|4543.9|4545.9|4538.9|16
1673610300000|2023-01-13 11:45:00|4549.9|4543.9|4551.9|4543.9|4555.9|4548.9|4547.9|4540.9|20
1673610600000|2023-01-13 11:50:00|4550.9|4542.9|4545.9|4537.9|4550.9|4543.9|4544.9|4537.9|16
1673610900000|2023-01-13 11:55:00|4546.9|4538.9|4548.9|4540.9|4549.9|4542.9|4545.9|4537.9|4
1673611200000|2023-01-13 12:00:00|4549.9|4541.9|4550.9|4542.9|4551.9|4544.9|4548.9|4539.9|12
1673611500000|2023-01-13 12:05:00|4551.9|4543.9|4544.9|4537.9|4551.9|4543.9|4542.9|4534.9|26
1673611800000|2023-01-13 12:10:00|4543.9|4536.9|4545.9|4537.9|4545.9|4537.9|4537.9|4530.9|38
1673612100000|2023-01-13 12:15:00|4544.9|4536.9|4546.9|4538.9|4548.9|4540.9|4543.9|4535.9|18
1673612400000|2023-01-13 12:20:00|4545.9|4537.9|4540.9|4532.9|4545.9|4537.9|4539.9|4532.9|9
1673612700000|2023-01-13 12:25:00|4539.9|4530.9|4538.9|4530.9|4540.9|4532.9|4536.9|4528.9|15
1673613000000|2023-01-13 12:30:00|4537.9|4529.9|4536.9|4528.9|4540.9|4533.9|4532.9|4524.9|64
1673613300000|2023-01-13 12:35:00|4537.9|4529.9|4536.9|4528.9|4537.9|4529.9|4534.9|4527.9|7
1673613600000|2023-01-13 12:40:00|4535.9|4529.9|4533.9|4525.9|4537.9|4529.9|4532.9|4525.9|11
1673613900000|2023-01-13 12:45:00|4534.9|4526.9|4534.9|4527.9|4536.9|4529.9|4531.9|4524.9|2
1673614200000|2023-01-13 12:50:00|4533.9|4526.9|4527.9|4519.9|4535.9|4527.9|4526.9|4518.9|37
1673614500000|2023-01-13 12:55:00|4526.9|4520.9|4527.9|4520.9|4527.9|4520.9|4525.9|4517.9|22
1673614800000|2023-01-13 13:00:00|4528.9|4521.9|4529.9|4521.9|4533.9|4525.9|4528.9|4520.9|31
1673615100000|2023-01-13 13:05:00|4531.9|4522.9|4527.9|4519.9|4531.9|4523.9|4525.9|4518.9|17
1673615400000|2023-01-13 13:10:00|4526.9|4520.9|4530.9|4523.9|4533.9|4526.9|4526.9|4519.9|17
1673615700000|2023-01-13 13:15:00|4529.9|4522.9|4534.9|4527.9|4536.9|4528.9|4528.9|4521.9|27
1673616000000|2023-01-13 13:20:00|4533.9|4526.9|4537.9|4529.9|4538.9|4531.9|4532.9|4525.9|49
1673616300000|2023-01-13 13:25:00|4536.9|4530.9|4535.9|4527.9|4540.9|4532.9|4534.9|4526.9|29
1673616600000|2023-01-13 13:30:00|4534.9|4526.9|4532.9|4524.9|4535.9|4528.9|4529.9|4522.9|27
1673616900000|2023-01-13 13:35:00|4531.9|4523.9|4536.9|4528.9|4536.9|4529.9|4530.9|4523.9|34
1673617200000|2023-01-13 13:40:00|4535.9|4529.9|4539.9|4531.9|4542.9|4535.9|4535.9|4527.9|57
1673617500000|2023-01-13 13:45:00|4538.9|4530.9|4537.9|4529.9|4539.9|4530.9|4532.9|4524.9|34
1673617800000|2023-01-13 13:50:00|4536.9|4528.9|4533.9|4525.9|4540.9|4532.9|4532.9|4524.9|30
1673618100000|2023-01-13 13:55:00|4534.9|4526.9|4535.9|4529.9|4537.9|4530.9|4533.9|4525.9|20
1673618400000|2023-01-13 14:00:00|4536.9|4530.9|4529.9|4523.9|4537.4|4531.4|4527.9|4521.9|55
1673618700000|2023-01-13 14:05:00|4529.4|4523.4|4532.9|4526.9|4536.4|4530.4|4528.9|4522.9|20
1673619000000|2023-01-13 14:10:00|4532.4|4526.4|4536.9|4530.9|4537.4|4531.4|4531.9|4525.9|169
1673619300000|2023-01-13 14:15:00|4536.4|4530.4|4534.9|4528.9|4537.9|4531.9|4530.9|4524.9|33
1673619600000|2023-01-13 14:20:00|4535.4|4529.4|4534.9|4528.9|4537.4|4531.4|4533.9|4527.9|58
1673619900000|2023-01-13 14:25:00|4534.4|4528.4|4537.4|4531.4|4538.4|4532.4|4533.4|4527.4|89
1673620200000|2023-01-13 14:30:00|4537.9|4531.9|4588.4|4582.4|4588.4|4582.4|4537.9|4531.9|425
1673620500000|2023-01-13 14:35:00|4589.4|4583.4|4582.9|4576.9|4601.4|4595.4|4572.9|4566.9|524
1673620800000|2023-01-13 14:40:00|4583.4|4577.4|4576.9|4570.9|4590.9|4584.9|4570.9|4564.9|151
1673621100000|2023-01-13 14:45:00|4576.4|4570.4|4578.4|4572.4|4580.4|4574.4|4567.9|4561.9|208
1673621400000|2023-01-13 14:50:00|4578.9|4572.9|4573.9|4567.9|4589.4|4583.4|4573.9|4567.9|229
1673621700000|2023-01-13 14:55:00|4574.4|4568.4|4568.4|4562.4|4579.4|4573.4|4564.9|4558.9|354
1673622000000|2023-01-13 15:00:00|4568.9|4562.9|4560.9|4554.9|4576.9|4570.9|4556.9|4550.9|454
1673622300000|2023-01-13 15:05:00|4561.4|4555.4|4561.4|4555.4|4572.4|4566.4|4557.9|4551.9|181
1673622600000|2023-01-13 15:10:00|4561.9|4555.9|4565.9|4559.9|4569.4|4563.4|4561.4|4555.4|100
1673622900000|2023-01-13 15:15:00|4566.4|4560.4|4573.9|4567.9|4575.4|4569.4|4565.9|4559.9|64
1673623200000|2023-01-13 15:20:00|4574.4|4568.4|4574.9|4568.9|4585.4|4579.4|4570.4|4564.4|61
1673623500000|2023-01-13 15:25:00|4574.4|4568.4|4576.9|4570.9|4577.9|4571.9|4570.9|4564.9|22
1673623800000|2023-01-13 15:30:00|4576.4|4570.4|4559.9|4553.9|4580.9|4574.9|4559.9|4553.9|96
1673624100000|2023-01-13 15:35:00|4560.4|4554.4|4561.9|4555.9|4566.4|4560.4|4558.9|4552.9|110
1673624400000|2023-01-13 15:40:00|4562.4|4556.4|4563.4|4557.4|4564.9|4558.9|4558.9|4552.9|35
1673624700000|2023-01-13 15:45:00|4562.9|4556.9|4571.4|4565.4|4571.9|4565.9|4558.9|4552.9|55
1673625000000|2023-01-13 15:50:00|4571.9|4565.9|4564.4|4558.4|4571.9|4565.9|4562.9|4556.9|33
1673625300000|2023-01-13 15:55:00|4564.9|4558.9|4550.9|4544.9|4565.4|4559.4|4550.4|4544.4|108
1673625600000|2023-01-13 16:00:00|4551.4|4545.4|4548.4|4542.4|4552.9|4546.9|4543.4|4537.4|65
1673625900000|2023-01-13 16:05:00|4547.9|4541.9|4538.4|4532.4|4549.9|4543.9|4537.9|4531.9|141
1673626200000|2023-01-13 16:10:00|4537.9|4531.9|4533.4|4527.4|4538.4|4532.4|4530.4|4524.4|106
1673626500000|2023-01-13 16:15:00|4532.9|4526.9|4541.4|4535.4|4541.4|4535.4|4530.4|4524.4|235
1673626800000|2023-01-13 16:20:00|4540.9|4534.9|4543.9|4537.9|4547.4|4541.4|4539.9|4533.9|59
1673627100000|2023-01-13 16:25:00|4543.4|4537.4|4543.9|4537.9|4545.9|4539.9|4539.4|4533.4|53
1673627400000|2023-01-13 16:30:00|4543.4|4537.4|4540.4|4534.4|4546.9|4540.9|4538.4|4532.4|92
1673627700000|2023-01-13 16:35:00|4539.9|4533.9|4543.4|4537.4|4543.4|4537.4|4537.4|4531.4|181
1673628000000|2023-01-13 16:40:00|4544.4|4538.4|4550.9|4544.9|4551.9|4545.9|4543.4|4537.4|95
1673628300000|2023-01-13 16:45:00|4550.4|4544.4|4545.9|4539.9|4550.4|4544.4|4544.4|4538.4|87
1673628600000|2023-01-13 16:50:00|4546.4|4540.4|4548.9|4542.9|4549.4|4543.4|4544.4|4538.4|98
1673628900000|2023-01-13 16:55:00|4549.4|4543.4|4542.4|4536.4|4551.4|4545.4|4541.9|4535.9|96
1673629200000|2023-01-13 17:00:00|4542.9|4536.9|4541.4|4535.4|4545.4|4539.4|4539.9|4533.9|93
1673629500000|2023-01-13 17:05:00|4540.9|4534.9|4544.9|4538.9|4545.9|4539.9|4540.4|4534.4|58
1673629800000|2023-01-13 17:10:00|4545.4|4539.4|4550.4|4544.4|4552.9|4546.9|4543.4|4537.4|88
1673630100000|2023-01-13 17:15:00|4549.9|4543.9|4551.9|4545.9|4554.9|4548.9|4549.9|4543.9|87
1673630400000|2023-01-13 17:20:00|4551.4|4545.4|4550.9|4544.9|4554.4|4548.4|4549.4|4543.4|55
1673630700000|2023-01-13 17:25:00|4551.4|4545.4|4553.4|4547.4|4554.9|4548.9|4551.4|4545.4|25
1673631000000|2023-01-13 17:30:00|4552.9|4546.9|4552.9|4546.9|4554.9|4548.9|4549.4|4543.4|20
1673631300000|2023-01-13 17:35:00|4553.4|4547.4|4554.4|4548.4|4555.4|4549.4|4553.4|4547.4|32
1673631600000|2023-01-13 17:40:00|4554.9|4548.9|4561.9|4555.9|4562.4|4556.4|4554.4|4548.4|44
1673631900000|2023-01-13 17:45:00|4562.4|4556.4|4563.4|4557.4|4565.4|4559.4|4561.4|4555.4|45
1673632200000|2023-01-13 17:50:00|4562.9|4556.9|4562.9|4556.9|4565.9|4559.9|4561.4|4555.4|15
1673632500000|2023-01-13 17:55:00|4563.4|4557.4|4566.4|4560.4|4566.9|4560.9|4563.4|4557.4|9
1673632800000|2023-01-13 18:00:00|4565.9|4559.9|4562.4|4556.4|4567.4|4561.4|4562.4|4556.4|12
1673633100000|2023-01-13 18:05:00|4561.9|4555.9|4566.4|4560.4|4567.4|4561.4|4561.4|4555.4|43
1673633400000|2023-01-13 18:10:00|4566.9|4560.9|4572.4|4566.4|4572.4|4566.4|4566.4|4560.4|15
1673633700000|2023-01-13 18:15:00|4571.9|4565.9|4564.4|4558.4|4573.4|4567.4|4564.4|4558.4|15
1673634000000|2023-01-13 18:20:00|4563.4|4557.4|4566.4|4560.4|4566.9|4560.9|4561.4|4555.4|35
1673634300000|2023-01-13 18:25:00|4565.9|4559.9|4566.4|4560.4|4571.4|4565.4|4565.4|4559.4|71
1673634600000|2023-01-13 18:30:00|4565.4|4559.4|4568.9|4562.9|4568.9|4562.9|4564.4|4558.4|24
1673634900000|2023-01-13 18:35:00|4569.4|4563.4|4569.9|4563.9|4570.4|4564.4|4566.4|4560.4|23
1673635200000|2023-01-13 18:40:00|4570.4|4564.4|4573.9|4567.9|4575.9|4569.9|4569.4|4563.4|5
1673635500000|2023-01-13 18:45:00|4573.4|4567.4|4571.9|4565.9|4573.4|4567.4|4569.4|4563.4|20
1673635800000|2023-01-13 18:50:00|4572.4|4566.4|4573.4|4567.4|4574.4|4568.4|4571.4|4565.4|31
1673636100000|2023-01-13 18:55:00|4574.4|4568.4|4569.8|4560.8|4575.4|4569.4|4568.4|4560.8|9
1673636400000|2023-01-13 19:00:00|4569.9|4560.9|4571.2|4562.2|4572.9|4563.9|4569.2|4560.2|0
1673636700000|2023-01-13 19:05:00|4571.1|4562.1|4570.1|4561.1|4572.6|4563.6|4570.1|4561.1|0
1673637000000|2023-01-13 19:10:00|4570.2|4561.2|4571.2|4562.2|4571.3|4562.3|4570.1|4561.1|0
1673637300000|2023-01-13 19:15:00|4571.3|4562.3|4572.8|4563.8|4574|4565|4570.5|4561.5|0
1673637600000|2023-01-13 19:20:00|4572.9|4563.9|4573.3|4564.3|4573.4|4564.4|4570.4|4561.4|0
1673637900000|2023-01-13 19:25:00|4573.4|4564.4|4572.3|4563.3|4573.4|4564.4|4571.5|4562.5|0
1673638200000|2023-01-13 19:30:00|4572.4|4563.4|4572.3|4563.3|4573.9|4564.9|4572|4563|0
1673638500000|2023-01-13 19:35:00|4572.4|4563.4|4573.7|4564.7|4573.8|4564.8|4570.7|4561.7|0
1673638800000|2023-01-13 19:40:00|4573.2|4564.2|4572.9|4563.9|4573.2|4564.2|4572|4563|0
1673639100000|2023-01-13 19:45:00|4573|4564|4570.4|4561.4|4573.9|4564.9|4570.3|4561.3|0
1673639400000|2023-01-13 19:50:00|4570.3|4561.3|4570.3|4561.3|4571.4|4562.4|4569.3|4560.3|0
1673639700000|2023-01-13 19:55:00|4570.4|4561.4|4576|4567|4576.1|4567.1|4570.1|4561.1|0
1673640000000|2023-01-13 20:00:00|4576.1|4567.1|4574|4565|4576.2|4567.2|4573|4564|0
1673640300000|2023-01-13 20:05:00|4573.9|4564.9|4574|4565|4574.3|4565.3|4573.1|4564.1|0
1673640600000|2023-01-13 20:10:00|4574.1|4565.1|4573.2|4564.2|4574.4|4565.4|4572.1|4563.1|0
1673640900000|2023-01-13 20:15:00|4573.3|4564.3|4575.2|4566.2|4575.3|4566.3|4572.7|4563.7|0
1673641200000|2023-01-13 20:20:00|4575.1|4566.1|4576.1|4567.1|4576.5|4567.5|4575|4566|0
1673641500000|2023-01-13 20:25:00|4576|4567|4577.6|4568.6|4577.6|4568.6|4575.6|4566.6|0
1673641800000|2023-01-13 20:30:00|4577.5|4568.5|4577.7|4568.7|4577.8|4568.8|4576.9|4567.9|0
1673642100000|2023-01-13 20:35:00|4577.8|4568.8|4581.5|4572.5|4581.5|4572.5|4577.7|4568.7|0
1673642400000|2023-01-13 20:40:00|4581.4|4572.4|4581.3|4572.3|4581.5|4572.5|4580|4571|0
1673642700000|2023-01-13 20:45:00|4581.2|4572.2|4581.8|4572.8|4582.5|4573.5|4580.1|4571.1|0
1673643000000|2023-01-13 20:50:00|4581.6|4572.6|4582.6|4573.6|4582.8|4573.8|4580.6|4571.6|0
1673643300000|2023-01-13 20:55:00|4582.7|4573.7|4583.7|4574.7|4585.3|4576.3|4582.7|4573.7|0
1673643600000|2023-01-13 21:00:00|4583.3|4574.3|4580.8|4571.8|4584.4|4575.4|4578.7|4569.7|0
1673643900000|2023-01-13 21:05:00|4580.7|4571.7|4581.5|4572.5|4581.5|4572.5|4580.1|4571.1|0
1673644200000|2023-01-13 21:10:00|4581.3|4572.3|4581.2|4572.2|4581.3|4572.3|4580.3|4571.3|0
1673644500000|2023-01-13 21:15:00|4581.5|4572.5|4581|4572|4581.5|4572.5|4580.8|4571.8|0
1673644800000|2023-01-13 21:20:00|4580.8|4571.8|4582.2|4573.2|4582.2|4573.2|4580.8|4571.8|0
1673645100000|2023-01-13 21:25:00|4582.4|4573.4|4583.5|4574.5|4583.8|4574.8|4582.4|4573.4|0
1673645400000|2023-01-13 21:30:00|4583.7|4574.7|4583.4|4574.4|4584.1|4575.1|4583|4574|0
1673645700000|2023-01-13 21:35:00|4583.7|4574.7|4583.9|4574.9|4584.1|4575.1|4583.7|4574.7|0
1673646000000|2023-01-13 21:40:00|4584|4575|4583.9|4574.9|4584.1|4575.1|4583.6|4574.6|0
1673646300000|2023-01-13 21:45:00|4584|4575|4584.5|4575.5|4584.7|4575.7|4584|4575|0
1673646600000|2023-01-13 21:50:00|4584.7|4575.7|4584.7|4575.7|4584.7|4575.7|4584.5|4575.5|0
1673646900000|2023-01-13 21:55:00|4584.5|4575.5|4584.3|4575.3|4584.7|4575.7|4583.9|4574.9|0
1673823600000|2023-01-15 23:00:00|4585.4|4576.4|4582.2|4573.2|4585.5|4576.5|4582.1|4573.1|0
1673823900000|2023-01-15 23:05:00|4582.1|4573.1|4578.1|4569.1|4582.5|4573.5|4577.4|4568.4|0
1673824200000|2023-01-15 23:10:00|4578|4569|4576.3|4567.3|4578.1|4569.1|4575.6|4566.6|0
1673824500000|2023-01-15 23:15:00|4576.4|4567.4|4577|4568|4577.4|4568.4|4576.3|4567.3|0
1673824800000|2023-01-15 23:20:00|4576.8|4567.8|4575.8|4566.8|4577.7|4568.7|4575.4|4566.4|0
1673825100000|2023-01-15 23:25:00|4576|4567|4575.4|4566.4|4576.1|4567.1|4575.1|4566.1|0
1673825400000|2023-01-15 23:30:00|4575.6|4566.6|4576.8|4567.8|4577.2|4568.2|4575.5|4566.5|0
1673825700000|2023-01-15 23:35:00|4576.9|4567.9|4576.5|4567.5|4577.2|4568.2|4576.3|4567.3|0
1673826000000|2023-01-15 23:40:00|4576.4|4567.4|4576.8|4567.8|4577.9|4568.9|4576.3|4567.3|0
1673826300000|2023-01-15 23:45:00|4577|4568|4575.6|4566.6|4577.3|4568.3|4575.6|4566.6|0
1673826600000|2023-01-15 23:50:00|4575.7|4566.7|4575.9|4566.9|4576.3|4567.3|4575.6|4566.6|0
1673826900000|2023-01-15 23:55:00|4575.7|4566.7|4576|4567|4576.2|4567.2|4574.7|4565.7|0
1673827200000|2023-01-16 00:00:00|4576.3|4567.3|4576.5|4567.5|4577.9|4568.9|4574.9|4565.9|0
1673827500000|2023-01-16 00:05:00|4576.7|4567.7|4578.3|4569.3|4578.6|4569.6|4576.5|4567.5|0
1673827800000|2023-01-16 00:10:00|4578.5|4569.5|4578.4|4569.4|4579|4570|4577.9|4568.9|0
1673828100000|2023-01-16 00:15:00|4578.6|4569.6|4578|4569|4578.6|4569.6|4577.4|4568.4|0
1673828400000|2023-01-16 00:20:00|4577.9|4568.9|4579.3|4570.3|4579.5|4570.5|4577.4|4568.4|0
1673828700000|2023-01-16 00:25:00|4579.5|4570.5|4579.7|4570.7|4580|4571|4579|4570|0
1673829000000|2023-01-16 00:30:00|4579.6|4570.6|4581.6|4572.6|4581.9|4572.9|4579.6|4570.6|0
1673829300000|2023-01-16 00:35:00|4581.7|4572.7|4582|4573|4582.4|4573.4|4581.4|4572.4|0
1673829600000|2023-01-16 00:40:00|4582.1|4573.1|4580.9|4571.9|4582.1|4573.1|4580.7|4571.7|0
1673829900000|2023-01-16 00:45:00|4580.7|4571.7|4581.4|4572.4|4581.9|4572.9|4580.6|4571.6|0
1673830200000|2023-01-16 00:50:00|4581.5|4572.5|4581.4|4572.4|4582.2|4573.2|4581.3|4572.3|0
1673830500000|2023-01-16 00:55:00|4581.6|4572.6|4581.9|4572.9|4582.3|4573.3|4581.5|4572.5|0
1673830800000|2023-01-16 01:00:00|4581.8|4572.8|4581.7|4572.7|4582.1|4573.1|4581|4572|0
1673831100000|2023-01-16 01:05:00|4581.9|4572.9|4577.6|4568.6|4581.9|4572.9|4576.9|4567.9|0
1673831400000|2023-01-16 01:10:00|4577.4|4568.4|4578.3|4569.3|4578.4|4569.4|4576.7|4567.7|0
1673831700000|2023-01-16 01:15:00|4577.1|4568.1|4579.9|4575.9|4590.4|4586.4|4559.9|4555.9|461
1673832000000|2023-01-16 01:20:00|4580.4|4576.4|4577.4|4573.4|4585.4|4581.4|4573.4|4569.4|485
1673832300000|2023-01-16 01:25:00|4577.9|4573.9|4575.4|4571.4|4583.4|4579.4|4573.4|4569.4|388
1673832600000|2023-01-16 01:30:00|4574.4|4570.4|4579.9|4575.9|4592.9|4588.9|4571.9|4567.9|2136
1673832900000|2023-01-16 01:35:00|4580.4|4576.4|4538.9|4534.9|4585.9|4581.9|4534.4|4530.4|2164
1673833200000|2023-01-16 01:40:00|4539.4|4535.4|4536.9|4532.9|4540.9|4536.9|4524.9|4520.9|1279
1673833500000|2023-01-16 01:45:00|4536.4|4532.4|4530.9|4526.9|4538.4|4534.4|4519.9|4515.9|791
1673833800000|2023-01-16 01:50:00|4530.4|4526.4|4537.4|4533.4|4540.9|4536.9|4515.4|4511.4|1118
1673834100000|2023-01-16 01:55:00|4537.9|4533.9|4544.9|4540.9|4559.9|4555.9|4530.9|4526.9|1040
1673834400000|2023-01-16 02:00:00|4545.9|4541.9|4561.4|4557.4|4561.4|4557.4|4538.9|4534.9|781
1673834700000|2023-01-16 02:05:00|4560.9|4556.9|4558.9|4554.9|4567.4|4563.4|4553.9|4549.9|655
1673835000000|2023-01-16 02:10:00|4559.4|4555.4|4564.9|4560.9|4572.9|4568.9|4550.9|4546.9|961
1673835300000|2023-01-16 02:15:00|4565.9|4561.9|4570.4|4566.4|4581.9|4577.9|4564.9|4560.9|1374
1673835600000|2023-01-16 02:20:00|4570.9|4566.9|4575.9|4571.9|4581.9|4577.9|4570.4|4566.4|613
1673835900000|2023-01-16 02:25:00|4576.4|4572.4|4571.4|4567.4|4583.9|4579.9|4570.9|4566.9|856
1673836200000|2023-01-16 02:30:00|4571.9|4567.9|4548.9|4544.9|4572.9|4568.9|4547.4|4543.4|1192
1673836500000|2023-01-16 02:35:00|4549.4|4545.4|4549.9|4545.9|4551.9|4547.9|4540.9|4536.9|822
1673836800000|2023-01-16 02:40:00|4550.4|4546.4|4533.4|4529.4|4550.9|4546.9|4529.9|4525.9|1062
1673837100000|2023-01-16 02:45:00|4532.4|4528.4|4550.4|4546.4|4551.4|4547.4|4531.9|4527.9|618
1673837400000|2023-01-16 02:50:00|4550.9|4546.9|4556.9|4552.9|4559.9|4555.9|4546.9|4542.9|456
1673837700000|2023-01-16 02:55:00|4556.4|4552.4|4560.9|4556.9|4566.9|4562.9|4556.4|4552.4|464
1673838000000|2023-01-16 03:00:00|4560.4|4556.4|4553.9|4549.9|4564.9|4560.9|4551.9|4547.9|406
1673838300000|2023-01-16 03:05:00|4552.9|4548.9|4543.9|4539.9|4553.9|4549.9|4542.9|4538.9|490
1673838600000|2023-01-16 03:10:00|4544.4|4540.4|4536.9|4532.9|4544.9|4540.9|4531.9|4527.9|560
1673838900000|2023-01-16 03:15:00|4537.4|4533.4|4545.4|4541.4|4545.9|4541.9|4534.9|4530.9|466
1673839200000|2023-01-16 03:20:00|4545.9|4541.9|4549.4|4545.4|4549.9|4545.9|4543.4|4539.4|252
1673839500000|2023-01-16 03:25:00|4548.9|4544.9|4560.9|4556.9|4562.9|4558.9|4544.9|4540.9|433
1673839800000|2023-01-16 03:30:00|4561.9|4557.9|4535.9|4531.9|4562.9|4558.9|4535.4|4531.4|1320
1673840100000|2023-01-16 03:35:00|4536.9|4532.9|4549.9|4545.9|4551.9|4547.9|4533.9|4529.9|512
1673840400000|2023-01-16 03:40:00|4550.4|4546.4|4556.4|4552.4|4557.9|4553.9|4547.9|4543.9|147
1673840700000|2023-01-16 03:45:00|4555.9|4551.9|4558.4|4554.4|4560.9|4556.9|4552.9|4548.9|164
1673841000000|2023-01-16 03:50:00|4557.9|4553.9|4558.9|4554.9|4559.9|4555.9|4552.9|4548.9|172
1673841300000|2023-01-16 03:55:00|4558.4|4554.4|4560.4|4556.4|4561.4|4557.4|4554.9|4550.9|212
1673841600000|2023-01-16 04:00:00|4559.1|4550.1|4559.1|4550.1|4559.1|4550.1|4558.6|4549.6|0
1673841900000|2023-01-16 04:05:00|4558.9|4549.9|4559|4550|4559.2|4550.2|4558.9|4549.9|0
1673842200000|2023-01-16 04:10:00|4558.8|4549.8|4557.9|4548.9|4559|4550|4557.9|4548.9|0
1673842500000|2023-01-16 04:15:00|4558.2|4549.2|4557.9|4548.9|4558.5|4549.5|4557.9|4548.9|0
1673842800000|2023-01-16 04:20:00|4558.2|4549.2|4558.2|4549.2|4558.4|4549.4|4557.9|4548.9|0
1673843100000|2023-01-16 04:25:00|4558.3|4549.3|4558.6|4549.6|4558.6|4549.6|4557.9|4548.9|0
1673843400000|2023-01-16 04:30:00|4558.4|4549.4|4558.6|4549.6|4558.6|4549.6|4558.3|4549.3|0
1673843700000|2023-01-16 04:35:00|4558.5|4549.5|4557.9|4548.9|4558.5|4549.5|4557.6|4548.6|0
1673844000000|2023-01-16 04:40:00|4557.8|4548.8|4557.8|4548.8|4558.1|4549.1|4557.6|4548.6|0
1673844300000|2023-01-16 04:45:00|4557.7|4548.7|4557.3|4548.3|4558|4549|4557.3|4548.3|0
1673844600000|2023-01-16 04:50:00|4557.6|4548.6|4558.4|4549.4|4559|4550|4557.6|4548.6|0
1673844900000|2023-01-16 04:55:00|4558.2|4549.2|4557.6|4548.6|4558.2|4549.2|4557.4|4548.4|0
1673845200000|2023-01-16 05:00:00|4557.4|4548.4|4563.9|4559.9|4563.9|4559.9|4549.4|4545.4|658
1673845500000|2023-01-16 05:05:00|4563.4|4559.4|4554.9|4550.9|4563.9|4559.9|4550.9|4546.9|566
1673845800000|2023-01-16 05:10:00|4553.9|4549.9|4555.4|4551.4|4559.4|4555.4|4548.9|4544.9|470
1673846100000|2023-01-16 05:15:00|4554.9|4550.9|4538.9|4534.9|4556.9|4552.9|4538.9|4534.9|484
1673846400000|2023-01-16 05:20:00|4539.4|4535.4|4532.9|4528.9|4539.9|4535.9|4529.9|4525.9|784
1673846700000|2023-01-16 05:25:00|4532.4|4528.4|4526.9|4522.9|4535.9|4531.9|4523.9|4519.9|826
1673847000000|2023-01-16 05:30:00|4527.4|4523.4|4520.9|4516.9|4527.9|4523.9|4507.9|4503.9|1169
1673847300000|2023-01-16 05:35:00|4520.4|4516.4|4514.9|4510.9|4522.9|4518.9|4514.4|4510.4|646
1673847600000|2023-01-16 05:40:00|4514.4|4510.4|4512.9|4508.9|4524.4|4520.4|4511.9|4507.9|724
1673847900000|2023-01-16 05:45:00|4512.4|4508.4|4497.9|4493.9|4514.9|4510.9|4496.9|4492.9|1044
1673848200000|2023-01-16 05:50:00|4498.4|4494.4|4499.9|4495.9|4501.9|4497.9|4489.4|4485.4|1538
1673848500000|2023-01-16 05:55:00|4498.9|4494.9|4491.4|4487.4|4500.9|4496.9|4482.9|4478.9|983
1673848800000|2023-01-16 06:00:00|4491.9|4487.9|4489.9|4485.9|4499.9|4495.9|4487.9|4483.9|762
1673849100000|2023-01-16 06:05:00|4490.9|4486.9|4489.9|4485.9|4493.9|4489.9|4485.4|4481.4|616
1673849400000|2023-01-16 06:10:00|4489.4|4485.4|4498.4|4494.4|4498.9|4494.9|4486.4|4482.4|596
1673849700000|2023-01-16 06:15:00|4498.9|4494.9|4492.4|4488.4|4500.9|4496.9|4489.9|4485.9|701
1673850000000|2023-01-16 06:20:00|4492.9|4488.9|4489.9|4485.9|4497.9|4493.9|4485.9|4481.9|456
1673850300000|2023-01-16 06:25:00|4489.4|4485.4|4477.9|4473.9|4491.9|4487.9|4477.9|4473.9|770
1673850600000|2023-01-16 06:30:00|4479.9|4475.9|4463.9|4459.9|4484.9|4480.9|4460.9|4456.9|2487
1673850900000|2023-01-16 06:35:00|4464.9|4460.9|4467.9|4463.9|4477.4|4473.4|4460.9|4456.9|959
1673851200000|2023-01-16 06:40:00|4468.9|4464.9|4459.9|4455.9|4472.9|4468.9|4457.9|4453.9|780
1673851500000|2023-01-16 06:45:00|4461.9|4457.9|4458.9|4454.9|4464.9|4460.9|4453.9|4449.9|1424
1673851800000|2023-01-16 06:50:00|4457.4|4453.4|4465.9|4461.9|4466.4|4462.4|4456.9|4452.9|1475
1673852100000|2023-01-16 06:55:00|4465.4|4461.4|4477.9|4473.9|4480.9|4476.9|4465.4|4461.4|1069
1673852400000|2023-01-16 07:00:00|4477.4|4473.4|4498.4|4494.4|4498.9|4494.9|4475.9|4471.9|761
1673852700000|2023-01-16 07:05:00|4498.9|4494.9|4503.4|4499.4|4510.4|4506.4|4490.9|4486.9|932
1673853000000|2023-01-16 07:10:00|4503.9|4499.9|4499.9|4495.9|4510.9|4506.9|4497.9|4493.9|732
1673853300000|2023-01-16 07:15:00|4500.4|4496.4|4501.4|4497.4|4503.9|4499.9|4495.9|4491.9|605
1673853600000|2023-01-16 07:20:00|4500.9|4496.9|4499.9|4495.9|4508.9|4504.9|4499.4|4495.4|447
1673853900000|2023-01-16 07:25:00|4500.4|4496.4|4497.9|4493.9|4504.9|4500.9|4492.9|4488.9|500
1673854200000|2023-01-16 07:30:00|4498.9|4494.9|4501.9|4497.9|4503.9|4499.9|4494.9|4490.9|486
1673854500000|2023-01-16 07:35:00|4501.4|4497.4|4493.9|4489.9|4503.4|4499.4|4493.9|4489.9|315
1673854800000|2023-01-16 07:40:00|4493.4|4489.4|4504.9|4500.9|4505.9|4501.9|4492.9|4488.9|492
1673855100000|2023-01-16 07:45:00|4505.4|4501.4|4500.4|4496.4|4506.9|4502.9|4499.9|4495.9|407
1673855400000|2023-01-16 07:50:00|4499.9|4495.9|4498.4|4494.4|4500.9|4496.9|4495.9|4491.9|578
1673855700000|2023-01-16 07:55:00|4498.9|4494.9|4500.9|4496.9|4500.9|4496.9|4494.9|4490.9|726
1673856000000|2023-01-16 08:00:00|4499.4|4495.4|4499.9|4495.9|4503.9|4499.9|4497.9|4493.9|658
1673856300000|2023-01-16 08:05:00|4500.9|4496.9|4495.9|4491.9|4503.4|4499.4|4494.9|4490.9|1100
1673856600000|2023-01-16 08:10:00|4495.4|4491.4|4494.9|4490.9|4497.9|4493.9|4492.4|4488.4|720
1673856900000|2023-01-16 08:15:00|4495.9|4491.9|4495.9|4491.9|4497.9|4493.9|4492.9|4488.9|623
1673857200000|2023-01-16 08:20:00|4494.9|4490.9|4490.9|4486.9|4496.9|4492.9|4490.9|4486.9|591
1673857500000|2023-01-16 08:25:00|4491.4|4487.4|4488.4|4484.4|4491.9|4487.9|4486.9|4482.9|623
1673857800000|2023-01-16 08:30:00|4490.7|4481.7|4498.5|4489.5|4498.6|4489.6|4489.7|4480.7|0
1673858100000|2023-01-16 08:35:00|4498.6|4489.6|4501.4|4492.4|4502.4|4493.4|4498.6|4489.6|0
1673858400000|2023-01-16 08:40:00|4501.2|4492.2|4498.9|4489.9|4501.2|4492.2|4498.7|4489.7|0
1673858700000|2023-01-16 08:45:00|4498.7|4489.7|4498.9|4489.9|4499.9|4490.9|4498.3|4489.3|0
1673859000000|2023-01-16 08:50:00|4498.8|4489.8|4495.5|4486.5|4498.8|4489.8|4495.5|4486.5|0
1673859300000|2023-01-16 08:55:00|4495.4|4486.4|4495.7|4486.7|4497.4|4488.4|4494.4|4485.4|0
1673859600000|2023-01-16 09:00:00|4495.8|4486.8|4494.8|4485.8|4496.6|4487.6|4494.1|4485.1|0
1673859900000|2023-01-16 09:05:00|4494.7|4485.7|4494.8|4485.8|4495.3|4486.3|4492.8|4483.8|0
1673860200000|2023-01-16 09:10:00|4495|4486|4496.8|4487.8|4497.4|4488.4|4494.4|4485.4|0
1673860500000|2023-01-16 09:15:00|4496.5|4487.5|4488.9|4482.9|4496.8|4487.8|4482.9|4476.9|8
1673860800000|2023-01-16 09:20:00|4488.4|4482.4|4487.4|4481.4|4488.4|4482.4|4485.9|4479.9|4
1673861100000|2023-01-16 09:25:00|4487.9|4481.9|4477.9|4471.9|4487.9|4481.9|4477.9|4471.9|26
1673861400000|2023-01-16 09:30:00|4475.9|4469.9|4476.4|4470.4|4479.4|4473.4|4471.9|4465.9|31
1673861700000|2023-01-16 09:35:00|4475.9|4469.9|4474.4|4468.4|4478.9|4472.9|4474.4|4468.4|5
1673862000000|2023-01-16 09:40:00|4474.9|4468.9|4475.4|4469.4|4476.4|4470.4|4471.9|4465.9|17
1673862300000|2023-01-16 09:45:00|4474.9|4468.9|4475.9|4469.9|4480.4|4474.4|4473.9|4467.9|41
1673862600000|2023-01-16 09:50:00|4476.4|4470.4|4484.9|4478.9|4484.9|4478.9|4475.4|4469.4|28
1673862900000|2023-01-16 09:55:00|4484.4|4478.4|4478.9|4472.9|4484.9|4478.9|4478.9|4472.9|5
1673863200000|2023-01-16 10:00:00|4479.4|4473.4|4480.4|4474.4|4482.4|4476.4|4478.9|4472.9|8
1673863500000|2023-01-16 10:05:00|4480.9|4474.9|4485.4|4479.4|4486.4|4480.4|4480.4|4474.4|38
1673863800000|2023-01-16 10:10:00|4485.9|4479.9|4484.4|4478.4|4486.9|4480.9|4482.9|4476.9|37
1673864100000|2023-01-16 10:15:00|4485.4|4477.4|4484.4|4475.4|4486.4|4478.4|4482.4|4475.4|13
1673864400000|2023-01-16 10:20:00|4483.4|4476.4|4487.4|4479.4|4487.4|4480.4|4483.4|4475.4|3
1673864700000|2023-01-16 10:25:00|4486.4|4480.4|4487.4|4479.4|4487.4|4480.4|4485.4|4477.4|8
1673865000000|2023-01-16 10:30:00|4486.4|4480.4|4488.4|4481.4|4489.4|4482.4|4486.4|4479.4|16
1673865300000|2023-01-16 10:35:00|4489.4|4480.4|4488.4|4480.4|4489.4|4480.4|4486.4|4479.4|9
1673865600000|2023-01-16 10:40:00|4487.4|4479.4|4490.4|4482.4|4490.4|4483.4|4487.4|4479.4|39
1673865900000|2023-01-16 10:45:00|4489.4|4483.4|4489.4|4481.4|4490.4|4483.4|4488.4|4480.4|6
1673866200000|2023-01-16 10:50:00|4488.4|4482.4|4489.4|4481.4|4490.4|4483.4|4488.4|4480.4|3
1673866500000|2023-01-16 10:55:00|4488.4|4480.4|4490.4|4482.4|4490.4|4483.4|4488.4|4480.4|1
1673866800000|2023-01-16 11:00:00|4489.4|4483.4|4490.4|4482.4|4490.4|4483.4|4487.4|4480.4|2
1673867100000|2023-01-16 11:05:00|4489.4|4481.4|4488.4|4481.4|4490.4|4483.4|4488.4|4481.4|0
1673867400000|2023-01-16 11:10:00|4489.4|4482.4|4491.4|4484.4|4491.4|4484.4|4489.4|4481.4|6
1673867700000|2023-01-16 11:15:00|4492.4|4483.4|4493.4|4486.4|4493.4|4486.4|4492.4|4483.4|12
1673868000000|2023-01-16 11:20:00|4492.4|4485.4|4492.4|4483.4|4494.4|4487.4|4491.4|4483.4|3
1673868300000|2023-01-16 11:25:00|4491.4|4484.4|4488.4|4481.4|4492.4|4485.4|4488.4|4481.4|5
1673868600000|2023-01-16 11:30:00|4489.4|4482.4|4489.4|4481.4|4489.4|4482.4|4488.4|4481.4|0
1673868900000|2023-01-16 11:35:00|4490.4|4482.4|4489.4|4481.4|4491.4|4484.4|4488.4|4481.4|49
1673869200000|2023-01-16 11:40:00|4488.4|4482.4|4488.4|4481.4|4491.4|4483.4|4488.4|4481.4|1
1673869500000|2023-01-16 11:45:00|4489.4|4482.4|4487.4|4479.4|4489.4|4482.4|4486.4|4479.4|26
1673869800000|2023-01-16 11:50:00|4486.4|4480.4|4489.4|4481.4|4491.4|4483.4|4486.4|4479.4|35
1673870100000|2023-01-16 11:55:00|4488.4|4480.4|4486.4|4478.4|4489.4|4481.4|4483.4|4476.4|6
1673870400000|2023-01-16 12:00:00|4485.4|4477.4|4489.4|4481.4|4490.4|4482.4|4485.4|4477.4|0
1673870700000|2023-01-16 12:05:00|4488.4|4480.4|4486.4|4477.4|4489.4|4482.4|4485.4|4477.4|1
1673871000000|2023-01-16 12:10:00|4485.4|4478.4|4487.4|4479.4|4488.4|4481.4|4484.4|4477.4|2
1673871300000|2023-01-16 12:15:00|4488.4|4480.4|4488.4|4480.4|4490.4|4482.4|4487.4|4479.4|2
1673871600000|2023-01-16 12:20:00|4487.4|4481.4|4485.4|4477.4|4490.4|4482.4|4485.4|4477.4|17
1673871900000|2023-01-16 12:25:00|4484.4|4476.4|4482.4|4474.4|4484.4|4476.4|4481.4|4474.4|5
1673872200000|2023-01-16 12:30:00|4481.4|4473.4|4480.4|4472.4|4482.4|4473.4|4479.4|4471.4|2
1673872500000|2023-01-16 12:35:00|4479.4|4471.4|4481.4|4473.4|4482.4|4474.4|4478.4|4471.4|1
1673872800000|2023-01-16 12:40:00|4480.4|4472.4|4478.4|4470.4|4482.4|4474.4|4478.4|4470.4|2
1673873100000|2023-01-16 12:45:00|4479.4|4471.4|4478.4|4470.4|4479.4|4471.4|4476.4|4469.4|2
1673873400000|2023-01-16 12:50:00|4479.4|4471.4|4479.4|4471.4|4479.4|4472.4|4477.4|4469.4|0
1673873700000|2023-01-16 12:55:00|4478.4|4470.4|4476.4|4469.4|4479.4|4470.4|4475.4|4467.4|9
1673874000000|2023-01-16 13:00:00|4477.4|4468.4|4476.4|4468.4|4477.4|4469.4|4475.4|4468.4|0
1673874300000|2023-01-16 13:05:00|4477.4|4469.4|4475.4|4467.4|4478.4|4470.4|4474.4|4467.4|2
1673874600000|2023-01-16 13:10:00|4474.4|4468.4|4476.4|4469.4|4477.4|4469.4|4474.4|4467.4|1
1673874900000|2023-01-16 13:15:00|4477.4|4468.4|4476.4|4468.4|4477.4|4469.4|4475.4|4468.4|1
1673875200000|2023-01-16 13:20:00|4475.4|4469.4|4478.4|4470.4|4478.4|4471.4|4474.4|4467.4|6
1673875500000|2023-01-16 13:25:00|4477.4|4469.4|4476.4|4468.4|4479.4|4472.4|4476.4|4468.4|10
1673875800000|2023-01-16 13:30:00|4475.4|4466.4|4481.4|4473.4|4481.4|4473.4|4473.4|4466.4|1
1673876100000|2023-01-16 13:35:00|4480.4|4472.4|4482.4|4474.4|4482.4|4474.4|4479.4|4472.4|2
1673876400000|2023-01-16 13:40:00|4481.4|4475.4|4480.4|4472.4|4483.4|4475.4|4479.4|4472.4|4
1673876700000|2023-01-16 13:45:00|4481.4|4473.4|4484.4|4475.4|4485.4|4476.4|4481.4|4473.4|6
1673877000000|2023-01-16 13:50:00|4483.4|4476.4|4486.4|4477.4|4486.4|4478.4|4482.4|4474.4|7
1673877300000|2023-01-16 13:55:00|4485.4|4476.4|4480.4|4474.4|4485.4|4476.4|4479.4|4472.4|7
1673877600000|2023-01-16 14:00:00|4480.9|4474.9|4474.4|4468.4|4482.4|4476.4|4473.9|4467.9|6
1673877900000|2023-01-16 14:05:00|4473.9|4467.9|4479.4|4473.4|4480.4|4474.4|4473.9|4467.9|0
1673878200000|2023-01-16 14:10:00|4479.9|4473.9|4472.9|4466.9|4481.4|4475.4|4472.4|4466.4|10
1673878500000|2023-01-16 14:15:00|4473.4|4467.4|4473.4|4467.4|4475.4|4469.4|4472.9|4466.9|8
1673878800000|2023-01-16 14:20:00|4473.9|4467.9|4475.4|4469.4|4476.9|4470.9|4473.4|4467.4|57
1673879100000|2023-01-16 14:25:00|4474.9|4468.9|4474.4|4468.4|4478.4|4472.4|4473.9|4467.9|43
1673879400000|2023-01-16 14:30:00|4474.9|4468.9|4474.9|4468.9|4476.4|4470.4|4471.9|4465.9|6
1673879700000|2023-01-16 14:35:00|4474.4|4468.4|4475.4|4469.4|4477.9|4471.9|4473.9|4467.9|7
1673880000000|2023-01-16 14:40:00|4475.9|4469.9|4476.4|4470.4|4477.9|4471.9|4474.9|4468.9|11
1673880300000|2023-01-16 14:45:00|4475.9|4469.9|4475.9|4469.9|4476.4|4470.4|4473.9|4467.9|5
1673880600000|2023-01-16 14:50:00|4475.4|4469.4|4477.9|4471.9|4478.4|4472.4|4473.9|4467.9|10
1673880900000|2023-01-16 14:55:00|4478.4|4472.4|4478.4|4472.4|4478.9|4472.9|4476.9|4470.9|2
1673881200000|2023-01-16 15:00:00|4478.9|4472.9|4473.9|4467.9|4478.9|4472.9|4472.9|4466.9|11
1673881500000|2023-01-16 15:05:00|4474.4|4468.4|4475.4|4469.4|4475.9|4469.9|4473.4|4467.4|5
1673881800000|2023-01-16 15:10:00|4474.9|4468.9|4473.4|4467.4|4475.4|4469.4|4472.9|4466.9|3
1673882100000|2023-01-16 15:15:00|4472.9|4466.9|4473.4|4467.4|4474.4|4468.4|4472.9|4466.9|0
1673882400000|2023-01-16 15:20:00|4473.9|4467.9|4477.4|4471.4|4477.4|4471.4|4473.9|4467.9|5
1673882700000|2023-01-16 15:25:00|4476.9|4470.9|4476.4|4470.4|4477.9|4471.9|4475.9|4469.9|6
1673883000000|2023-01-16 15:30:00|4476.9|4470.9|4478.4|4472.4|4478.9|4472.9|4476.9|4470.9|0
1673883300000|2023-01-16 15:35:00|4477.9|4471.9|4480.4|4474.4|4480.9|4474.9|4477.9|4471.9|10
1673883600000|2023-01-16 15:40:00|4480.9|4474.9|4486.9|4480.9|4486.9|4480.9|4480.4|4474.4|17
1673883900000|2023-01-16 15:45:00|4486.4|4480.4|4484.9|4478.9|4487.9|4481.9|4484.9|4478.9|5
1673884200000|2023-01-16 15:50:00|4484.4|4478.4|4481.9|4475.9|4485.4|4479.4|4480.9|4474.9|3
1673884500000|2023-01-16 15:55:00|4482.4|4476.4|4480.4|4474.4|4484.4|4478.4|4479.9|4473.9|4
1673884800000|2023-01-16 16:00:00|4479.9|4473.9|4477.9|4471.9|4480.4|4474.4|4474.9|4468.9|10
1673885100000|2023-01-16 16:05:00|4478.4|4472.4|4481.9|4475.9|4481.9|4475.9|4477.4|4471.4|6
1673885400000|2023-01-16 16:10:00|4481.4|4475.4|4483.4|4477.4|4483.9|4477.9|4479.9|4473.9|0
1673885700000|2023-01-16 16:15:00|4482.9|4476.9|4480.4|4474.4|4482.9|4476.9|4479.9|4473.9|2
1673886000000|2023-01-16 16:20:00|4480.9|4474.9|4483.4|4477.4|4483.9|4477.9|4480.4|4474.4|0
1673886300000|2023-01-16 16:25:00|4483.9|4477.9|4485.4|4479.4|4485.9|4479.9|4483.4|4477.4|0
1673886600000|2023-01-16 16:30:00|4485.9|4479.9|4483.9|4477.9|4485.9|4479.9|4483.9|4477.9|0
1673886900000|2023-01-16 16:35:00|4482.9|4476.9|4483.9|4477.9|4484.4|4478.4|4482.9|4476.9|2
1673887200000|2023-01-16 16:40:00|4484.4|4478.4|4478.9|4472.9|4484.4|4478.4|4478.9|4472.9|15
1673887500000|2023-01-16 16:45:00|4479.9|4473.9|4475.4|4469.4|4479.9|4473.9|4475.4|4469.4|13
1673887800000|2023-01-16 16:50:00|4474.9|4468.9|4471.4|4465.4|4475.4|4469.4|4470.9|4464.9|53
1673888100000|2023-01-16 16:55:00|4471.9|4465.9|4469.4|4463.4|4472.4|4466.4|4468.9|4462.9|11
1673888400000|2023-01-16 17:00:00|4468.9|4462.9|4471.4|4465.4|4471.9|4465.9|4468.4|4462.4|7
1673888700000|2023-01-16 17:05:00|4470.9|4464.9|4468.9|4462.9|4471.9|4465.9|4468.4|4462.4|3
1673889000000|2023-01-16 17:10:00|4469.4|4463.4|4469.4|4463.4|4469.9|4463.9|4468.4|4462.4|3
1673889300000|2023-01-16 17:15:00|4468.9|4462.9|4470.4|4464.4|4470.9|4464.9|4468.9|4462.9|4
1673889600000|2023-01-16 17:20:00|4469.9|4463.9|4469.9|4463.9|4470.9|4464.9|4468.9|4462.9|4
1673889900000|2023-01-16 17:25:00|4469.4|4463.4|4470.9|4464.9|4471.9|4465.9|4468.9|4462.9|2
1673890200000|2023-01-16 17:30:00|4471.4|4465.4|4471.4|4465.4|4471.9|4465.9|4470.9|4464.9|4
1673890500000|2023-01-16 17:35:00|4470.9|4464.9|4473.4|4467.4|4473.9|4467.9|4470.9|4464.9|3
1673890800000|2023-01-16 17:40:00|4472.9|4466.9|4471.9|4465.9|4473.9|4467.9|4471.4|4465.4|0
1673891100000|2023-01-16 17:45:00|4472.4|4466.4|4471.9|4465.9|4473.4|4467.4|4471.9|4465.9|3
1673891400000|2023-01-16 17:50:00|4472.4|4466.4|4475.9|4469.9|4475.9|4469.9|4472.4|4466.4|1
1673891700000|2023-01-16 17:55:00|4475.4|4469.4|4474.4|4468.4|4475.9|4469.9|4473.4|4467.4|1
1673892000000|2023-01-16 18:00:00|4473.9|4467.9|4470.4|4464.4|4474.4|4468.4|4469.9|4463.9|11
1673892300000|2023-01-16 18:05:00|4469.9|4463.9|4470.4|4464.4|4470.4|4464.4|4469.9|4463.9|0
1673892600000|2023-01-16 18:10:00|4469.9|4463.9|4468.9|4462.9|4469.9|4463.9|4468.9|4462.9|1
1673892900000|2023-01-16 18:15:00|4469.4|4463.4|4468.9|4462.9|4469.9|4463.9|4468.9|4462.9|3
1673893200000|2023-01-16 18:20:00|4469.4|4463.4|4468.9|4462.9|4469.4|4463.4|4468.9|4462.9|0
1673893500000|2023-01-16 18:25:00|4468.4|4462.4|4467.4|4461.4|4468.4|4462.4|4466.9|4460.9|1
1673893800000|2023-01-16 18:30:00|4467.9|4461.9|4466.4|4460.4|4467.9|4461.9|4466.4|4460.4|1
1673894100000|2023-01-16 18:35:00|4465.9|4459.9|4465.9|4459.9|4466.4|4460.4|4465.9|4459.9|0
1673894400000|2023-01-16 18:40:00|4466.4|4460.4|4467.9|4461.9|4467.9|4461.9|4466.4|4460.4|0
1673894700000|2023-01-16 18:45:00|4467.4|4461.4|4466.9|4460.9|4468.4|4462.4|4466.9|4460.9|0
1673895000000|2023-01-16 18:50:00|4467.4|4461.4|4466.4|4460.4|4467.4|4461.4|4465.9|4459.9|1
1673895300000|2023-01-16 18:55:00|4466.9|4460.9|4464.1|4455.1|4468.9|4462.9|4462.9|4455.1|23
1673895600000|2023-01-16 19:00:00|4464.2|4455.2|4465.1|4456.1|4465.1|4456.1|4464.2|4455.2|0
1673896200000|2023-01-16 19:10:00|4465.3|4456.3|4465.3|4456.3|4465.3|4456.3|4465.3|4456.3|0
1673898900000|2023-01-16 19:55:00|4465.2|4456.2|4465.2|4456.2|4465.2|4456.2|4465.2|4456.2|0
1673899200000|2023-01-16 20:00:00|4465.3|4456.3|4465.3|4456.3|4465.3|4456.3|4465.3|4456.3|0
1673899500000|2023-01-16 20:05:00|4465.2|4456.2|4464.8|4455.8|4465.3|4456.3|4464.4|4455.4|0
1673899800000|2023-01-16 20:10:00|4464.9|4455.9|4465.6|4456.6|4465.6|4456.6|4464.9|4455.9|0
1673900100000|2023-01-16 20:15:00|4465.3|4456.3|4464.8|4455.8|4465.3|4456.3|4464.8|4455.8|0
1673900400000|2023-01-16 20:20:00|4464.9|4455.9|4464.8|4455.8|4465.3|4456.3|4464.4|4455.4|0
1673900700000|2023-01-16 20:25:00|4464.4|4455.4|4464.8|4455.8|4464.8|4455.8|4464.4|4455.4|0
1673901000000|2023-01-16 20:30:00|4464.9|4455.9|4464.4|4455.4|4465.3|4456.3|4464.4|4455.4|0
1673901300000|2023-01-16 20:35:00|4464.9|4455.9|4465.3|4456.3|4465.7|4456.7|4464.9|4455.9|0
1673901600000|2023-01-16 20:40:00|4465.4|4456.4|4465.7|4456.7|4465.7|4456.7|4465.4|4456.4|0
1673901900000|2023-01-16 20:45:00|4465.6|4456.6|4465.6|4456.6|4465.6|4456.6|4465.6|4456.6|0
1673902200000|2023-01-16 20:50:00|4465.5|4456.5|4465.6|4456.6|4465.6|4456.6|4464.8|4455.8|0
1673902500000|2023-01-16 20:55:00|4465.5|4456.5|4463.1|4454.1|4465.5|4456.5|4462.4|4453.4|0
1673902800000|2023-01-16 21:00:00|4463.2|4454.2|4463.2|4454.2|4463.2|4454.2|4463.2|4454.2|0
1673905200000|2023-01-16 21:40:00|4463|4454|4463.2|4454.2|4463.2|4454.2|4463|4454|0
1673906100000|2023-01-16 21:55:00|4463.6|4454.6|4463.6|4454.6|4463.6|4454.6|4463.6|4454.6|0
1673910000000|2023-01-16 23:00:00|4465.9|4456.9|4469.3|4460.3|4469.4|4460.4|4465.6|4456.6|0
1673910300000|2023-01-16 23:05:00|4469.4|4460.4|4468.9|4459.9|4470.9|4461.9|4468.9|4459.9|0
1673910600000|2023-01-16 23:10:00|4469.1|4460.1|4469.8|4460.8|4470.2|4461.2|4468.4|4459.4|0
1673910900000|2023-01-16 23:15:00|4470|4461|4470.2|4461.2|4471.6|4462.6|4470|4461|0
1673911200000|2023-01-16 23:20:00|4470|4461|4469.1|4460.1|4470.2|4461.2|4468.9|4459.9|0
1673911500000|2023-01-16 23:25:00|4469.2|4460.2|4469.8|4460.8|4470|4461|4468.9|4459.9|0
1673911800000|2023-01-16 23:30:00|4470|4461|4470.4|4461.4|4471.1|4462.1|4470|4461|0
1673912100000|2023-01-16 23:35:00|4470.5|4461.5|4470.9|4461.9|4470.9|4461.9|4470|4461|0
1673912400000|2023-01-16 23:40:00|4470.8|4461.8|4471.1|4462.1|4471.1|4462.1|4470.2|4461.2|0
1673912700000|2023-01-16 23:45:00|4471|4462|4469.1|4460.1|4471.3|4462.3|4469.1|4460.1|0
1673913000000|2023-01-16 23:50:00|4468.9|4459.9|4468.9|4459.9|4469.3|4460.3|4468.4|4459.4|0
1673913300000|2023-01-16 23:55:00|4469|4460|4469.1|4460.1|4469.7|4460.7|4468.9|4459.9|0
1673913600000|2023-01-17 00:00:00|4469.3|4460.3|4466.4|4457.4|4469.8|4460.8|4465.7|4456.7|0
1673913900000|2023-01-17 00:05:00|4466.3|4457.3|4468.9|4459.9|4468.9|4459.9|4465.6|4456.6|0
1673914200000|2023-01-17 00:10:00|4468.8|4459.8|4471.3|4462.3|4472.9|4463.9|4468.7|4459.7|0
1673914500000|2023-01-17 00:15:00|4471.4|4462.4|4472.3|4463.3|4473.2|4464.2|4471.4|4462.4|0
1673914800000|2023-01-17 00:20:00|4472.4|4463.4|4471.7|4462.7|4472.6|4463.6|4470.2|4461.2|0
1673915100000|2023-01-17 00:25:00|4471.8|4462.8|4470.6|4461.6|4472.5|4463.5|4470.6|4461.6|0
1673915400000|2023-01-17 00:30:00|4470.8|4461.8|4470.2|4461.2|4471|4462|4469.9|4460.9|0
1673915700000|2023-01-17 00:35:00|4470.3|4461.3|4471.6|4462.6|4471.8|4462.8|4469.9|4460.9|0
1673916000000|2023-01-17 00:40:00|4471.5|4462.5|4471.2|4462.2|4471.6|4462.6|4470.8|4461.8|0
1673916300000|2023-01-17 00:45:00|4471.3|4462.3|4470.7|4461.7|4471.4|4462.4|4470.1|4461.1|0
1673916600000|2023-01-17 00:50:00|4470.8|4461.8|4471.2|4462.2|4471.2|4462.2|4469.9|4460.9|0
1673916900000|2023-01-17 00:55:00|4471.1|4462.1|4471.6|4462.6|4472.7|4463.7|4471|4462|0
1673917200000|2023-01-17 01:00:00|4471.4|4462.4|4471.9|4462.9|4472.1|4463.1|4470.9|4461.9|0
1673917500000|2023-01-17 01:05:00|4471.8|4462.8|4471.1|4462.1|4472.1|4463.1|4471.1|4462.1|0
1673917800000|2023-01-17 01:10:00|4471.2|4462.2|4473.5|4464.5|4474|4465|4469.8|4460.8|0
1673918100000|2023-01-17 01:15:00|4472.2|4463.2|4490.4|4486.4|4494.9|4490.9|4472|4463|642
1673918400000|2023-01-17 01:20:00|4491.4|4487.4|4487.4|4483.4|4494.9|4490.9|4481.9|4477.9|357
1673918700000|2023-01-17 01:25:00|4487.9|4483.9|4495.9|4491.9|4501.4|4497.4|4486.9|4482.9|311
1673919000000|2023-01-17 01:30:00|4496.4|4492.4|4518.4|4514.4|4525.9|4521.9|4496.4|4492.4|2542
1673919300000|2023-01-17 01:35:00|4517.9|4513.9|4543.9|4539.9|4544.9|4540.9|4510.4|4506.4|1901
1673919600000|2023-01-17 01:40:00|4544.9|4540.9|4548.9|4544.9|4562.9|4558.9|4541.9|4537.9|3206
1673919900000|2023-01-17 01:45:00|4550.4|4546.4|4508.6|4504.6|4553.9|4549.9|4508.6|4504.6|2122
1673920200000|2023-01-17 01:50:00|4507.6|4503.6|4490.6|4486.6|4515.6|4511.6|4487.6|4483.6|1732
1673920500000|2023-01-17 01:55:00|4491.1|4487.1|4476.6|4472.6|4499.6|4495.6|4474.6|4470.6|1679
1673920800000|2023-01-17 02:00:00|4475.6|4471.6|4510.6|4506.6|4510.6|4506.6|4473.6|4469.6|1889
1673921100000|2023-01-17 02:05:00|4510.1|4506.1|4506.6|4502.6|4520.6|4516.6|4498.6|4494.6|928
1673921400000|2023-01-17 02:10:00|4507.1|4503.1|4501.6|4497.6|4511.6|4507.6|4490.6|4486.6|692
1673921700000|2023-01-17 02:15:00|4500.6|4496.6|4489.1|4485.1|4502.1|4498.1|4486.6|4482.6|653
1673922000000|2023-01-17 02:20:00|4489.6|4485.6|4484.6|4480.6|4493.6|4489.6|4483.6|4479.6|461
1673922300000|2023-01-17 02:25:00|4485.1|4481.1|4474.1|4470.1|4486.6|4482.6|4473.6|4469.6|775
1673922600000|2023-01-17 02:30:00|4474.6|4470.6|4490.6|4486.6|4496.6|4492.6|4468.6|4464.6|966
1673922900000|2023-01-17 02:35:00|4491.1|4487.1|4483.1|4479.1|4495.6|4491.6|4480.6|4476.6|504
1673923200000|2023-01-17 02:40:00|4483.6|4479.6|4470.6|4466.6|4489.1|4485.1|4466.6|4462.6|626
1673923500000|2023-01-17 02:45:00|4470.1|4466.1|4480.6|4476.6|4481.6|4477.6|4466.6|4462.6|466
1673923800000|2023-01-17 02:50:00|4479.6|4475.6|4479.6|4475.6|4487.6|4483.6|4476.6|4472.6|636
1673924100000|2023-01-17 02:55:00|4480.6|4476.6|4482.6|4478.6|4485.6|4481.6|4472.6|4468.6|394
1673924400000|2023-01-17 03:00:00|4482.1|4478.1|4485.1|4481.1|4489.6|4485.6|4476.6|4472.6|455
1673924700000|2023-01-17 03:05:00|4484.6|4480.6|4481.1|4477.1|4490.6|4486.6|4478.6|4474.6|483
1673925000000|2023-01-17 03:10:00|4480.6|4476.6|4471.6|4467.6|4481.6|4477.6|4467.6|4463.6|498
1673925300000|2023-01-17 03:15:00|4472.1|4468.1|4467.1|4463.1|4472.6|4468.6|4466.1|4462.1|477
1673925600000|2023-01-17 03:20:00|4467.6|4463.6|4471.6|4467.6|4475.6|4471.6|4467.6|4463.6|418
1673925900000|2023-01-17 03:25:00|4472.6|4468.6|4474.6|4470.6|4476.6|4472.6|4470.6|4466.6|293
1673926200000|2023-01-17 03:30:00|4475.1|4471.1|4477.6|4473.6|4483.6|4479.6|4475.1|4471.1|278
1673926500000|2023-01-17 03:35:00|4478.1|4474.1|4472.6|4468.6|4478.6|4474.6|4472.6|4468.6|210
1673926800000|2023-01-17 03:40:00|4472.1|4468.1|4468.6|4464.6|4472.1|4468.1|4466.6|4462.6|188
1673927100000|2023-01-17 03:45:00|4469.6|4465.6|4471.6|4467.6|4475.6|4471.6|4468.6|4464.6|152
1673927400000|2023-01-17 03:50:00|4471.1|4467.1|4472.6|4468.6|4472.6|4468.6|4469.6|4465.6|194
1673927700000|2023-01-17 03:55:00|4471.6|4467.6|4473.6|4469.6|4475.6|4471.6|4470.6|4466.6|205
1673928000000|2023-01-17 04:00:00|4474.8|4465.8|4475.2|4466.2|4475.4|4466.4|4474.6|4465.6|0
1673928300000|2023-01-17 04:05:00|4475.3|4466.3|4474.3|4465.3|4475.9|4466.9|4473.9|4464.9|0
1673928600000|2023-01-17 04:10:00|4474.2|4465.2|4473.9|4464.9|4474.8|4465.8|4473.9|4464.9|0
1673928900000|2023-01-17 04:15:00|4473.8|4464.8|4475.4|4466.4|4475.6|4466.6|4473.4|4464.4|0
1673929200000|2023-01-17 04:20:00|4475.6|4466.6|4476.1|4467.1|4476.1|4467.1|4475.5|4466.5|0
1673929500000|2023-01-17 04:25:00|4476|4467|4475.5|4466.5|4476.1|4467.1|4475.5|4466.5|0
1673929800000|2023-01-17 04:30:00|4475.4|4466.4|4474.8|4465.8|4475.7|4466.7|4474.6|4465.6|0
1673930100000|2023-01-17 04:35:00|4475|4466|4475|4466|4475.2|4466.2|4474.8|4465.8|0
1673930400000|2023-01-17 04:40:00|4475.2|4466.2|4475.6|4466.6|4475.8|4466.8|4475|4466|0
1673930700000|2023-01-17 04:45:00|4475.5|4466.5|4474.5|4465.5|4475.5|4466.5|4474.5|4465.5|0
1673931000000|2023-01-17 04:50:00|4474.7|4465.7|4474.9|4465.9|4474.9|4465.9|4474.5|4465.5|0
1673931300000|2023-01-17 04:55:00|4475.1|4466.1|4474.3|4465.3|4475.4|4466.4|4474.3|4465.3|0
1673931600000|2023-01-17 05:00:00|4474.1|4465.1|4458.6|4454.6|4474.1|4468.1|4458.1|4454.1|1199
1673931900000|2023-01-17 05:05:00|4458.1|4454.1|4463.6|4459.6|4466.6|4462.6|4455.6|4451.6|746
1673932200000|2023-01-17 05:10:00|4463.1|4459.1|4460.1|4456.1|4468.1|4464.1|4456.1|4452.1|638
1673932500000|2023-01-17 05:15:00|4459.6|4455.6|4456.6|4452.6|4462.6|4458.6|4455.6|4451.6|710
1673932800000|2023-01-17 05:20:00|4457.1|4453.1|4454.6|4450.6|4459.6|4455.6|4452.6|4448.6|519
1673933100000|2023-01-17 05:25:00|4453.6|4449.6|4455.6|4451.6|4456.6|4452.6|4442.6|4438.6|1029
1673933400000|2023-01-17 05:30:00|4454.6|4450.6|4458.6|4454.6|4462.1|4458.1|4452.6|4448.6|458
1673933700000|2023-01-17 05:35:00|4458.1|4454.1|4465.1|4461.1|4468.6|4464.6|4455.6|4451.6|950
1673934000000|2023-01-17 05:40:00|4464.6|4460.6|4470.6|4466.6|4472.6|4468.6|4464.1|4460.1|495
1673934300000|2023-01-17 05:45:00|4470.1|4466.1|4462.1|4458.1|4471.6|4467.6|4461.1|4457.1|526
1673934600000|2023-01-17 05:50:00|4462.6|4458.6|4457.6|4453.6|4463.6|4459.6|4456.6|4452.6|565
1673934900000|2023-01-17 05:55:00|4457.1|4453.1|4462.1|4458.1|4465.6|4461.6|4455.6|4451.6|459
1673935200000|2023-01-17 06:00:00|4461.6|4457.6|4469.6|4465.6|4478.1|4474.1|4459.6|4455.6|865
1673935500000|2023-01-17 06:05:00|4470.1|4466.1|4469.6|4465.6|4475.6|4471.6|4467.6|4463.6|499
1673935800000|2023-01-17 06:10:00|4469.1|4465.1|4471.6|4467.6|4474.6|4470.6|4467.6|4463.6|252
1673936100000|2023-01-17 06:15:00|4471.1|4467.1|4484.6|4480.6|4485.6|4481.6|4471.1|4467.1|608
1673936400000|2023-01-17 06:20:00|4485.1|4481.1|4481.1|4477.1|4486.6|4482.6|4478.6|4474.6|450
1673936700000|2023-01-17 06:25:00|4480.6|4476.6|4478.1|4474.1|4484.1|4480.1|4476.6|4472.6|371
1673937000000|2023-01-17 06:30:00|4477.6|4473.6|4475.1|4471.1|4479.6|4475.6|4474.6|4470.6|227
1673937300000|2023-01-17 06:35:00|4474.6|4470.6|4469.6|4465.6|4476.6|4472.6|4467.6|4463.6|274
1673937600000|2023-01-17 06:40:00|4469.1|4465.1|4469.1|4465.1|4469.6|4465.6|4465.6|4461.6|317
1673937900000|2023-01-17 06:45:00|4469.6|4465.6|4469.1|4465.1|4472.6|4468.6|4464.1|4460.1|405
1673938200000|2023-01-17 06:50:00|4469.6|4465.6|4464.6|4460.6|4470.6|4466.6|4463.6|4459.6|204
1673938500000|2023-01-17 06:55:00|4465.6|4461.6|4464.6|4460.6|4469.6|4465.6|4464.6|4460.6|253
1673938800000|2023-01-17 07:00:00|4465.1|4461.1|4476.6|4472.6|4476.6|4472.6|4464.6|4460.6|306
1673939100000|2023-01-17 07:05:00|4477.1|4473.1|4474.6|4470.6|4478.6|4474.6|4471.6|4467.6|252
1673939400000|2023-01-17 07:10:00|4474.1|4470.1|4474.6|4470.6|4478.6|4474.6|4472.6|4468.6|242
1673939700000|2023-01-17 07:15:00|4474.1|4470.1|4482.1|4478.1|4485.6|4481.6|4474.1|4470.1|413
1673940000000|2023-01-17 07:20:00|4482.6|4478.6|4484.1|4480.1|4485.6|4481.6|4480.6|4476.6|202
1673940300000|2023-01-17 07:25:00|4483.6|4479.6|4480.1|4476.1|4484.6|4480.6|4478.6|4474.6|368
1673940600000|2023-01-17 07:30:00|4480.6|4476.6|4479.6|4475.6|4486.6|4482.6|4478.6|4474.6|292
1673940900000|2023-01-17 07:35:00|4480.1|4476.1|4481.6|4477.6|4481.6|4477.6|4475.6|4471.6|416
1673941200000|2023-01-17 07:40:00|4482.6|4478.6|4484.6|4480.6|4485.1|4481.1|4481.6|4477.6|420
1673941500000|2023-01-17 07:45:00|4484.1|4480.1|4485.6|4481.6|4488.6|4484.6|4482.6|4478.6|351
1673941800000|2023-01-17 07:50:00|4486.1|4482.1|4484.6|4480.6|4493.6|4489.6|4484.6|4480.6|585
1673942100000|2023-01-17 07:55:00|4485.1|4481.1|4487.6|4483.6|4489.6|4485.6|4483.6|4479.6|731
1673942400000|2023-01-17 08:00:00|4488.6|4484.6|4491.6|4487.6|4493.6|4489.6|4486.6|4482.6|610
1673942700000|2023-01-17 08:05:00|4492.1|4488.1|4500.1|4496.1|4501.6|4497.6|4490.6|4486.6|1340
1673943000000|2023-01-17 08:10:00|4499.6|4495.6|4497.6|4493.6|4499.6|4495.6|4492.6|4488.6|367
1673943300000|2023-01-17 08:15:00|4498.1|4494.1|4495.6|4491.6|4499.6|4495.6|4494.6|4490.6|795
1673943600000|2023-01-17 08:20:00|4496.1|4492.1|4499.6|4495.6|4499.6|4495.6|4496.1|4492.1|293
1673943900000|2023-01-17 08:25:00|4499.1|4495.1|4496.6|4492.6|4501.6|4497.6|4494.6|4490.6|175
1673944200000|2023-01-17 08:30:00|4498.7|4489.7|4496.7|4487.7|4499.7|4490.7|4495.5|4486.5|0
1673944500000|2023-01-17 08:35:00|4496.9|4487.9|4497.7|4488.7|4498.8|4489.8|4496.6|4487.6|0
1673944800000|2023-01-17 08:40:00|4497.8|4488.8|4497|4488|4498.8|4489.8|4496.5|4487.5|0
1673945100000|2023-01-17 08:45:00|4497.2|4488.2|4499|4490|4499.4|4490.4|4497.2|4488.2|0
1673945400000|2023-01-17 08:50:00|4499.1|4490.1|4499.2|4490.2|4500.6|4491.6|4498.5|4489.5|0
1673945700000|2023-01-17 08:55:00|4499.1|4490.1|4499.1|4490.1|4500.9|4491.9|4498.8|4489.8|0
1673946000000|2023-01-17 09:00:00|4498.9|4489.9|4498.9|4489.9|4499|4490|4496.9|4487.9|0
1673946300000|2023-01-17 09:05:00|4498.7|4489.7|4499.3|4490.3|4500.7|4491.7|4498.4|4489.4|0
1673946600000|2023-01-17 09:10:00|4499.4|4490.4|4497.1|4488.1|4499.9|4490.9|4496.7|4487.7|0
1673946900000|2023-01-17 09:15:00|4496.9|4487.9|4498.1|4492.1|4502.6|4496.6|4496.9|4487.9|34
1673947200000|2023-01-17 09:20:00|4497.6|4491.6|4496.1|4490.1|4500.6|4494.6|4495.1|4489.1|12
1673947500000|2023-01-17 09:25:00|4495.6|4489.6|4503.6|4497.6|4504.1|4498.1|4495.6|4489.6|30
1673947800000|2023-01-17 09:30:00|4503.1|4497.1|4504.6|4498.6|4507.6|4501.6|4499.1|4493.1|102
1673948100000|2023-01-17 09:35:00|4504.1|4498.1|4502.6|4496.6|4508.1|4502.1|4502.1|4496.1|24
1673948400000|2023-01-17 09:40:00|4501.6|4495.6|4500.1|4494.1|4503.6|4497.6|4499.6|4493.6|105
1673948700000|2023-01-17 09:45:00|4500.6|4494.6|4505.1|4499.1|4507.6|4501.6|4499.6|4493.6|61
1673949000000|2023-01-17 09:50:00|4505.6|4499.6|4504.6|4498.6|4506.6|4500.6|4503.6|4497.6|39
1673949300000|2023-01-17 09:55:00|4505.1|4499.1|4504.1|4498.1|4507.1|4501.1|4502.6|4496.6|20
1673949600000|2023-01-17 10:00:00|4504.6|4498.6|4500.6|4494.6|4506.6|4500.6|4500.6|4494.6|17
1673949900000|2023-01-17 10:05:00|4500.1|4494.1|4498.1|4492.1|4500.6|4494.6|4497.6|4491.6|30
1673950200000|2023-01-17 10:10:00|4497.6|4491.6|4495.6|4489.6|4498.6|4492.6|4494.1|4488.1|16
1673950500000|2023-01-17 10:15:00|4496.1|4489.1|4503.1|4495.1|4503.1|4496.1|4493.1|4486.1|17
1673950800000|2023-01-17 10:20:00|4502.1|4493.1|4498.1|4491.1|4502.1|4493.1|4497.1|4490.1|5
1673951100000|2023-01-17 10:25:00|4499.1|4492.1|4499.1|4492.1|4500.1|4492.1|4496.1|4488.1|6
1673951400000|2023-01-17 10:30:00|4501.1|4493.1|4506.1|4499.1|4507.1|4500.1|4498.1|4491.1|26
1673951700000|2023-01-17 10:35:00|4505.1|4497.1|4503.1|4495.1|4507.1|4499.1|4503.1|4495.1|30
1673952000000|2023-01-17 10:40:00|4504.1|4496.1|4503.1|4496.1|4505.1|4497.1|4501.1|4493.1|4
1673952300000|2023-01-17 10:45:00|4504.1|4497.1|4510.1|4502.1|4511.1|4503.1|4503.1|4496.1|25
1673952600000|2023-01-17 10:50:00|4509.1|4503.1|4511.1|4503.1|4511.1|4504.1|4509.1|4502.1|16
1673952900000|2023-01-17 10:55:00|4510.1|4504.1|4510.1|4501.1|4512.1|4505.1|4509.1|4501.1|7
1673953200000|2023-01-17 11:00:00|4509.1|4502.1|4509.1|4501.1|4510.1|4503.1|4507.1|4499.1|15
1673953500000|2023-01-17 11:05:00|4508.1|4502.1|4511.1|4504.1|4512.1|4505.1|4508.1|4500.1|11
1673953800000|2023-01-17 11:10:00|4512.1|4503.1|4516.1|4509.1|4516.1|4509.1|4511.1|4503.1|14
1673954100000|2023-01-17 11:15:00|4514.1|4507.1|4513.1|4505.1|4515.1|4508.1|4512.1|4504.1|4
1673954400000|2023-01-17 11:20:00|4514.1|4507.1|4515.1|4507.1|4516.1|4509.1|4512.1|4505.1|16
1673954700000|2023-01-17 11:25:00|4514.1|4506.1|4514.1|4506.1|4516.1|4509.1|4513.1|4505.1|7
1673955000000|2023-01-17 11:30:00|4513.1|4507.1|4515.1|4507.1|4516.1|4509.1|4513.1|4506.1|7
1673955300000|2023-01-17 11:35:00|4514.1|4506.1|4512.1|4504.1|4515.1|4508.1|4511.1|4503.1|0
1673955600000|2023-01-17 11:40:00|4511.1|4503.1|4512.1|4504.1|4513.1|4505.1|4508.1|4500.1|2
1673955900000|2023-01-17 11:45:00|4513.1|4505.1|4510.1|4502.1|4513.1|4505.1|4510.1|4502.1|0
1673956200000|2023-01-17 11:50:00|4511.1|4503.1|4515.1|4507.1|4516.1|4508.1|4510.1|4502.1|4
1673956500000|2023-01-17 11:55:00|4513.1|4508.1|4516.1|4509.1|4516.1|4509.1|4511.1|4503.1|24
1673956800000|2023-01-17 12:00:00|4517.1|4510.1|4513.1|4506.1|4518.1|4510.1|4513.1|4506.1|19
1673957100000|2023-01-17 12:05:00|4514.1|4507.1|4518.1|4511.1|4518.1|4511.1|4514.1|4506.1|8
1673957400000|2023-01-17 12:10:00|4517.1|4509.1|4523.1|4516.1|4523.1|4516.1|4517.1|4509.1|43
1673957700000|2023-01-17 12:15:00|4524.1|4517.1|4526.1|4519.1|4527.1|4520.1|4523.1|4516.1|56
1673958000000|2023-01-17 12:20:00|4527.1|4520.1|4524.1|4516.1|4531.1|4523.1|4522.1|4515.1|27
1673958300000|2023-01-17 12:25:00|4523.1|4517.1|4528.1|4520.1|4528.1|4521.1|4523.1|4516.1|32
1673958600000|2023-01-17 12:30:00|4527.1|4519.1|4526.1|4519.1|4527.1|4519.1|4524.1|4516.1|10
1673958900000|2023-01-17 12:35:00|4525.1|4518.1|4524.1|4517.1|4526.1|4519.1|4524.1|4516.1|6
1673959200000|2023-01-17 12:40:00|4525.1|4518.1|4524.1|4515.1|4526.1|4518.1|4522.1|4514.1|0
1673959500000|2023-01-17 12:45:00|4523.1|4514.1|4517.1|4510.1|4524.1|4515.1|4517.1|4510.1|7
1673959800000|2023-01-17 12:50:00|4518.1|4511.1|4512.1|4505.1|4520.1|4512.1|4512.1|4504.1|4
1673960100000|2023-01-17 12:55:00|4513.1|4506.1|4514.1|4505.1|4515.1|4508.1|4511.1|4503.1|4
1673960400000|2023-01-17 13:00:00|4513.1|4506.1|4515.1|4507.1|4515.1|4508.1|4511.1|4503.1|12
1673960700000|2023-01-17 13:05:00|4514.1|4506.1|4512.1|4504.1|4515.1|4508.1|4510.1|4503.1|3
1673961000000|2023-01-17 13:10:00|4513.1|4505.1|4509.1|4501.1|4513.1|4505.1|4505.1|4498.1|1
1673961300000|2023-01-17 13:15:00|4510.1|4500.1|4512.1|4503.1|4512.1|4504.1|4508.1|4500.1|9
1673961600000|2023-01-17 13:20:00|4511.1|4502.1|4510.1|4501.1|4512.1|4504.1|4509.1|4500.1|4
1673961900000|2023-01-17 13:25:00|4509.1|4502.1|4510.1|4500.1|4512.1|4504.1|4508.1|4499.1|4
1673962200000|2023-01-17 13:30:00|4511.1|4501.1|4514.1|4505.1|4518.1|4510.1|4510.1|4501.1|8
1673962500000|2023-01-17 13:35:00|4515.1|4506.1|4512.1|4504.1|4516.1|4508.1|4508.1|4500.1|14
1673962800000|2023-01-17 13:40:00|4513.1|4503.1|4507.1|4499.1|4513.1|4505.1|4504.1|4497.1|15
1673963100000|2023-01-17 13:45:00|4509.1|4500.1|4505.1|4497.1|4509.1|4502.1|4502.1|4495.1|8
1673963400000|2023-01-17 13:50:00|4506.1|4496.1|4506.1|4498.1|4506.1|4499.1|4502.1|4495.1|22
1673963700000|2023-01-17 13:55:00|4505.1|4497.1|4505.6|4499.6|4508.1|4500.1|4503.1|4495.1|2
1673964000000|2023-01-17 14:00:00|4507.1|4501.1|4509.1|4503.1|4512.1|4506.1|4507.1|4501.1|23
1673964300000|2023-01-17 14:05:00|4508.6|4502.6|4509.1|4503.1|4510.1|4504.1|4507.1|4501.1|0
1673964600000|2023-01-17 14:10:00|4509.6|4503.6|4516.6|4510.6|4518.1|4512.1|4509.6|4503.6|60
1673964900000|2023-01-17 14:15:00|4517.1|4511.1|4513.1|4507.1|4519.6|4513.6|4511.1|4505.1|15
1673965200000|2023-01-17 14:20:00|4513.6|4507.6|4510.1|4504.1|4515.1|4509.1|4504.6|4498.6|22
1673965500000|2023-01-17 14:25:00|4510.6|4504.6|4512.1|4506.1|4518.1|4512.1|4509.1|4503.1|60
1673965800000|2023-01-17 14:30:00|4510.6|4504.6|4477.1|4471.1|4519.6|4513.6|4473.1|4467.1|286
1673966100000|2023-01-17 14:35:00|4477.6|4471.6|4496.1|4490.1|4500.6|4494.6|4475.1|4469.1|211
1673966400000|2023-01-17 14:40:00|4496.6|4490.6|4488.6|4482.6|4502.6|4496.6|4480.1|4474.1|186
1673966700000|2023-01-17 14:45:00|4489.1|4483.1|4495.1|4489.1|4502.6|4496.6|4486.1|4480.1|131
1673967000000|2023-01-17 14:50:00|4495.6|4489.6|4493.1|4487.1|4498.6|4492.6|4485.6|4479.6|96
1673967300000|2023-01-17 14:55:00|4492.1|4486.1|4503.1|4497.1|4505.6|4499.6|4490.1|4484.1|156
1673967600000|2023-01-17 15:00:00|4503.6|4497.6|4511.6|4505.6|4523.1|4517.1|4502.6|4496.6|205
1673967900000|2023-01-17 15:05:00|4512.1|4506.1|4501.1|4495.1|4512.1|4506.1|4497.6|4491.6|182
1673968200000|2023-01-17 15:10:00|4501.6|4495.6|4495.6|4489.6|4508.6|4502.6|4495.1|4489.1|125
1673968500000|2023-01-17 15:15:00|4496.1|4490.1|4491.1|4485.1|4501.6|4495.6|4491.1|4485.1|91
1673968800000|2023-01-17 15:20:00|4491.6|4485.6|4493.1|4487.1|4498.1|4492.1|4488.1|4482.1|125
1673969100000|2023-01-17 15:25:00|4492.6|4486.6|4483.1|4477.1|4494.1|4488.1|4479.1|4473.1|146
1673969400000|2023-01-17 15:30:00|4482.6|4476.6|4473.1|4467.1|4488.6|4482.6|4472.6|4466.6|205
1673969700000|2023-01-17 15:35:00|4473.6|4467.6|4475.1|4469.1|4479.1|4473.1|4471.6|4465.6|60
1673970000000|2023-01-17 15:40:00|4474.6|4468.6|4463.6|4457.6|4476.6|4470.6|4460.6|4454.6|187
1673970300000|2023-01-17 15:45:00|4463.1|4457.1|4476.1|4470.1|4476.1|4470.1|4461.6|4455.6|181
1673970600000|2023-01-17 15:50:00|4475.6|4469.6|4467.6|4461.6|4476.1|4470.1|4463.6|4457.6|73
1673970900000|2023-01-17 15:55:00|4467.1|4461.1|4472.1|4466.1|4472.6|4466.6|4464.6|4458.6|45
1673971200000|2023-01-17 16:00:00|4471.6|4465.6|4472.1|4466.1|4475.6|4469.6|4467.1|4461.1|34
1673971500000|2023-01-17 16:05:00|4471.6|4465.6|4468.6|4462.6|4472.1|4466.1|4464.6|4458.6|46
1673971800000|2023-01-17 16:10:00|4468.1|4462.1|4469.1|4463.1|4469.6|4463.6|4464.1|4458.1|22
1673972100000|2023-01-17 16:15:00|4469.6|4463.6|4467.1|4461.1|4469.6|4463.6|4465.1|4459.1|11
1673972400000|2023-01-17 16:20:00|4467.6|4461.6|4465.1|4459.1|4467.6|4461.6|4461.6|4455.6|100
1673972700000|2023-01-17 16:25:00|4464.6|4458.6|4478.1|4472.1|4478.6|4472.6|4463.6|4457.6|71
1673973000000|2023-01-17 16:30:00|4478.6|4472.6|4482.6|4476.6|4486.6|4480.6|4476.1|4470.1|130
1673973300000|2023-01-17 16:35:00|4483.1|4477.1|4484.1|4478.1|4486.6|4480.6|4482.6|4476.6|21
1673973600000|2023-01-17 16:40:00|4484.6|4478.6|4475.1|4469.1|4485.1|4479.1|4474.1|4468.1|48
1673973900000|2023-01-17 16:45:00|4474.6|4468.6|4484.1|4478.1|4484.6|4478.6|4474.6|4468.6|41
1673974200000|2023-01-17 16:50:00|4484.6|4478.6|4483.6|4477.6|4485.6|4479.6|4482.6|4476.6|27
1673974500000|2023-01-17 16:55:00|4484.1|4478.1|4481.1|4475.1|4485.1|4479.1|4481.1|4475.1|27
1673974800000|2023-01-17 17:00:00|4481.6|4475.6|4476.6|4470.6|4482.1|4476.1|4475.6|4469.6|24
1673975100000|2023-01-17 17:05:00|4475.6|4469.6|4474.1|4468.1|4476.1|4470.1|4471.6|4465.6|62
1673975400000|2023-01-17 17:10:00|4473.6|4467.6|4473.6|4467.6|4477.1|4471.1|4471.6|4465.6|38
1673975700000|2023-01-17 17:15:00|4474.1|4468.1|4474.1|4468.1|4476.1|4470.1|4472.6|4466.6|29
1673976000000|2023-01-17 17:20:00|4473.6|4467.6|4472.6|4466.6|4474.6|4468.6|4471.6|4465.6|17
1673976300000|2023-01-17 17:25:00|4473.1|4467.1|4474.1|4468.1|4474.6|4468.6|4470.6|4464.6|33
1673976600000|2023-01-17 17:30:00|4474.6|4468.6|4479.6|4473.6|4480.1|4474.1|4473.6|4467.6|36
1673976900000|2023-01-17 17:35:00|4479.1|4473.1|4482.6|4476.6|4482.6|4476.6|4479.1|4473.1|13
1673977200000|2023-01-17 17:40:00|4481.6|4475.6|4480.6|4474.6|4483.6|4477.6|4479.6|4473.6|25
1673977500000|2023-01-17 17:45:00|4480.1|4474.1|4479.1|4473.1|4481.1|4475.1|4477.6|4471.6|24
1673977800000|2023-01-17 17:50:00|4479.6|4473.6|4483.1|4477.1|4484.6|4478.6|4479.1|4473.1|7
1673978100000|2023-01-17 17:55:00|4483.6|4477.6|4480.1|4474.1|4484.1|4478.1|4478.6|4472.6|17
1673978400000|2023-01-17 18:00:00|4480.6|4474.6|4481.6|4475.6|4481.6|4475.6|4479.6|4473.6|20
1673978700000|2023-01-17 18:05:00|4481.1|4475.1|4482.6|4476.6|4483.6|4477.6|4480.6|4474.6|32
1673979000000|2023-01-17 18:10:00|4483.1|4477.1|4479.1|4473.1|4483.6|4477.6|4478.6|4472.6|13
1673979300000|2023-01-17 18:15:00|4479.6|4473.6|4484.1|4478.1|4486.6|4480.6|4479.1|4473.1|27
1673979600000|2023-01-17 18:20:00|4483.6|4477.6|4482.6|4476.6|4485.6|4479.6|4482.1|4476.1|44
1673979900000|2023-01-17 18:25:00|4482.1|4476.1|4485.6|4479.6|4486.6|4480.6|4480.6|4474.6|46
1673980200000|2023-01-17 18:30:00|4485.1|4479.1|4484.6|4478.6|4487.6|4481.6|4484.1|4478.1|32
1673980500000|2023-01-17 18:35:00|4484.1|4478.1|4487.6|4481.6|4488.1|4482.1|4483.6|4477.6|36
1673980800000|2023-01-17 18:40:00|4487.1|4481.1|4487.1|4481.1|4487.6|4481.6|4486.6|4480.6|9
1673981100000|2023-01-17 18:45:00|4487.6|4481.6|4485.6|4479.6|4487.6|4481.6|4483.6|4477.6|31
1673981400000|2023-01-17 18:50:00|4486.1|4480.1|4480.6|4474.6|4486.1|4480.1|4480.6|4474.6|26
1673981700000|2023-01-17 18:55:00|4480.1|4474.1|4488|4479|4488|4480.6|4477.6|4471.6|112
1673982000000|2023-01-17 19:00:00|4488.1|4479.1|4486.7|4477.7|4488.7|4479.7|4485.9|4476.9|0
1673982300000|2023-01-17 19:05:00|4486.9|4477.9|4486|4477|4486.9|4477.9|4484.9|4475.9|0
1673982600000|2023-01-17 19:10:00|4486.1|4477.1|4484.5|4475.5|4487.1|4478.1|4483.9|4474.9|0
1673982900000|2023-01-17 19:15:00|4484.4|4475.4|4482.8|4473.8|4484.5|4475.5|4480.3|4471.3|0
1673983200000|2023-01-17 19:20:00|4482.9|4473.9|4482.7|4473.7|4482.9|4473.9|4481.9|4472.9|0
1673983500000|2023-01-17 19:25:00|4482.8|4473.8|4483.3|4474.3|4484.2|4475.2|4482.7|4473.7|0
1673983800000|2023-01-17 19:30:00|4483.4|4474.4|4486.9|4477.9|4487|4478|4483.4|4474.4|0
1673984100000|2023-01-17 19:35:00|4487|4478|4487.6|4478.6|4487.7|4478.7|4486.9|4477.9|0
1673984400000|2023-01-17 19:40:00|4487.5|4478.5|4487.3|4478.3|4488|4479|4486.8|4477.8|0
1673984700000|2023-01-17 19:45:00|4487.2|4478.2|4487.1|4478.1|4487.4|4478.4|4486.8|4477.8|0
1673985000000|2023-01-17 19:50:00|4487.2|4478.2|4488.8|4479.8|4489.9|4480.9|4487.1|4478.1|0
1673985300000|2023-01-17 19:55:00|4488.7|4479.7|4486.1|4477.1|4488.7|4479.7|4485.7|4476.7|0
1673985600000|2023-01-17 20:00:00|4486|4477|4488.4|4479.4|4488.5|4479.5|4485.9|4476.9|0
1673985900000|2023-01-17 20:05:00|4488.5|4479.5|4487|4478|4488.5|4479.5|4487|4478|0
1673986200000|2023-01-17 20:10:00|4487.1|4478.1|4484.3|4475.3|4487.2|4478.2|4483.4|4474.4|0
1673986500000|2023-01-17 20:15:00|4484.2|4475.2|4484.6|4475.6|4485.4|4476.4|4483.5|4474.5|0
1673986800000|2023-01-17 20:20:00|4484.5|4475.5|4484.9|4475.9|4485.1|4476.1|4482.8|4473.8|0
1673987100000|2023-01-17 20:25:00|4485|4476|4485.7|4476.7|4486.7|4477.7|4484.9|4475.9|0
1673987400000|2023-01-17 20:30:00|4485.6|4476.6|4487|4478|4487.1|4478.1|4484.8|4475.8|0
1673987700000|2023-01-17 20:35:00|4486.9|4477.9|4485.8|4476.8|4487|4478|4485.2|4476.2|0
1673988000000|2023-01-17 20:40:00|4485.7|4476.7|4485.8|4476.8|4486.6|4477.6|4485.2|4476.2|0
1673988300000|2023-01-17 20:45:00|4485.7|4476.7|4485.2|4476.2|4485.7|4476.7|4484.3|4475.3|0
1673988600000|2023-01-17 20:50:00|4485|4476|4484.4|4475.4|4485.3|4476.3|4483.9|4474.9|0
1673988900000|2023-01-17 20:55:00|4484.9|4475.9|4487.4|4478.4|4487.4|4478.4|4480.5|4471.5|0
1673989200000|2023-01-17 21:00:00|4487.5|4478.5|4488.4|4479.4|4489.9|4480.9|4487.3|4478.3|0
1673989500000|2023-01-17 21:05:00|4488.2|4479.2|4487|4478|4488.2|4479.2|4486.8|4477.8|0
1673989800000|2023-01-17 21:10:00|4487.2|4478.2|4486.3|4477.3|4487.2|4478.2|4486.1|4477.1|0
1673990100000|2023-01-17 21:15:00|4486.5|4477.5|4486.7|4477.7|4487.2|4478.2|4486.5|4477.5|0
1673990400000|2023-01-17 21:20:00|4486.5|4477.5|4486.3|4477.3|4486.8|4477.8|4486.3|4477.3|0
1673990700000|2023-01-17 21:25:00|4486.5|4477.5|4486.3|4477.3|4486.5|4477.5|4486.3|4477.3|0
1673991000000|2023-01-17 21:30:00|4486.5|4477.5|4487|4478|4487.2|4478.2|4486.5|4477.5|0
1673991300000|2023-01-17 21:35:00|4486.8|4477.8|4486.7|4477.7|4487.2|4478.2|4486.5|4477.5|0
1673991600000|2023-01-17 21:40:00|4486.6|4477.6|4487.4|4478.4|4487.4|4478.4|4486.5|4477.5|0
1673991900000|2023-01-17 21:45:00|4487.2|4478.2|4486.9|4477.9|4487.4|4478.4|4486.7|4477.7|0
1673992200000|2023-01-17 21:50:00|4486.7|4477.7|4486.7|4477.7|4486.7|4477.7|4486.7|4477.7|0
1673992500000|2023-01-17 21:55:00|4486.9|4477.9|4486.1|4477.1|4486.9|4477.9|4486.1|4477.1|0
1673992800000|2023-01-17 22:00:00|4486|4477|4486.3|4477.3|4486.4|4477.4|4486|4477|0
1673993100000|2023-01-17 22:05:00|4486.4|4477.4|4486.2|4477.2|4486.6|4477.6|4485.7|4476.7|0
1673993400000|2023-01-17 22:10:00|4486.1|4477.1|4486.3|4477.3|4486.5|4477.5|4486.1|4477.1|0
1673993700000|2023-01-17 22:15:00|4486.4|4477.4|4486|4477|4486.4|4477.4|4486|4477|0
1673994000000|2023-01-17 22:20:00|4486.1|4477.1|4486.4|4477.4|4486.4|4477.4|4486.1|4477.1|0
1673994300000|2023-01-17 22:25:00|4486.3|4477.3|4486|4477|4486.4|4477.4|4486|4477|0
1673994600000|2023-01-17 22:30:00|4485.9|4476.9|4485.8|4476.8|4485.9|4476.9|4485.8|4476.8|0
1673994900000|2023-01-17 22:35:00|4485.9|4476.9|4485.8|4476.8|4485.9|4476.9|4485.8|4476.8|0
1673995200000|2023-01-17 22:40:00|4485.9|4476.9|4485.9|4476.9|4485.9|4476.9|4485.6|4476.6|0
1673995500000|2023-01-17 22:45:00|4485.8|4476.8|4485.9|4476.9|4486|4477|4485.8|4476.8|0
1673995800000|2023-01-17 22:50:00|4486|4477|4485.9|4476.9|4486|4477|4485.9|4476.9|0
1673996100000|2023-01-17 22:55:00|4486|4477|4485.8|4476.8|4486|4477|4485.8|4476.8|0
1673996400000|2023-01-17 23:00:00|4484.8|4475.8|4481.4|4472.4|4485.1|4476.1|4480.3|4471.3|0
1673996700000|2023-01-17 23:05:00|4481.2|4472.2|4482.6|4473.6|4483.2|4474.2|4481|4472|0
1673997000000|2023-01-17 23:10:00|4482.8|4473.8|4482.6|4473.6|4483.2|4474.2|4482.1|4473.1|0
1673997300000|2023-01-17 23:15:00|4482.5|4473.5|4483.2|4474.2|4483.9|4474.9|4482.3|4473.3|0
1673997600000|2023-01-17 23:20:00|4483|4474|4482.3|4473.3|4483|4474|4481.7|4472.7|0
1673997900000|2023-01-17 23:25:00|4482.2|4473.2|4481.1|4472.1|4482.6|4473.6|4481|4472|0
1673998200000|2023-01-17 23:30:00|4481.2|4472.2|4479.2|4470.2|4481.2|4472.2|4478.5|4469.5|0
1673998500000|2023-01-17 23:35:00|4479.1|4470.1|4478.1|4469.1|4480.1|4471.1|4478.1|4469.1|0
1673998800000|2023-01-17 23:40:00|4477.9|4468.9|4477.4|4468.4|4477.9|4468.9|4475.8|4466.8|0
1673999100000|2023-01-17 23:45:00|4477.2|4468.2|4478.1|4469.1|4478.1|4469.1|4476.7|4467.7|0
1673999400000|2023-01-17 23:50:00|4477.9|4468.9|4477.9|4468.9|4478.5|4469.5|4477.6|4468.6|0
1673999700000|2023-01-17 23:55:00|4477.7|4468.7|4479|4470|4479.2|4470.2|4477.2|4468.2|0
1674000000000|2023-01-18 00:00:00|4478.8|4469.8|4477.9|4468.9|4479.7|4470.7|4477.9|4468.9|0
1674000300000|2023-01-18 00:05:00|4478|4469|4476.6|4467.6|4478.1|4469.1|4476.6|4467.6|0
1674000600000|2023-01-18 00:10:00|4476.8|4467.8|4475.1|4466.1|4476.8|4467.8|4475.1|4466.1|0
1674000900000|2023-01-18 00:15:00|4475.3|4466.3|4477.3|4468.3|4477.5|4468.5|4475.1|4466.1|0
1674001200000|2023-01-18 00:20:00|4477.1|4468.1|4477.7|4468.7|4478|4469|4477|4468|0
1674001500000|2023-01-18 00:25:00|4477.6|4468.6|4477|4468|4478.2|4469.2|4477|4468|0
1674001800000|2023-01-18 00:30:00|4477.1|4468.1|4478|4469|4478.2|4469.2|4476.5|4467.5|0
1674002100000|2023-01-18 00:35:00|4478.2|4469.2|4477.9|4468.9|4478.8|4469.8|4477.5|4468.5|0
1674002400000|2023-01-18 00:40:00|4478|4469|4477.4|4468.4|4478.1|4469.1|4477.2|4468.2|0
1674002700000|2023-01-18 00:45:00|4477.2|4468.2|4477.4|4468.4|4477.4|4468.4|4476.3|4467.3|0
1674003000000|2023-01-18 00:50:00|4477.3|4468.3|4478.1|4469.1|4478.8|4469.8|4477.3|4468.3|0
1674003300000|2023-01-18 00:55:00|4478.3|4469.3|4477.9|4468.9|4478.6|4469.6|4477.9|4468.9|0
1674003600000|2023-01-18 01:00:00|4477.7|4468.7|4480.5|4471.5|4480.5|4471.5|4477.7|4468.7|0
1674003900000|2023-01-18 01:05:00|4480.7|4471.7|4479.8|4470.8|4481|4472|4479.8|4470.8|0
1674004200000|2023-01-18 01:10:00|4480|4471|4479.2|4470.2|4480|4471|4478.7|4469.7|0
1674004500000|2023-01-18 01:15:00|4479.6|4470.6|4464.6|4460.6|4479.7|4470.7|4459.6|4455.6|234
1674004800000|2023-01-18 01:20:00|4465.1|4461.1|4476.6|4472.6|4478.6|4474.6|4464.6|4460.6|279
1674005100000|2023-01-18 01:25:00|4477.1|4473.1|4478.1|4474.1|4478.6|4474.6|4472.6|4468.6|214
1674005400000|2023-01-18 01:30:00|4476.1|4472.1|4452.6|4448.6|4476.6|4472.6|4447.1|4443.1|2389
1674005700000|2023-01-18 01:35:00|4453.1|4449.1|4443.1|4439.1|4460.6|4456.6|4439.6|4435.6|1474
1674006000000|2023-01-18 01:40:00|4443.6|4439.6|4441.1|4437.1|4447.1|4443.1|4429.6|4425.6|2448
1674006300000|2023-01-18 01:45:00|4441.6|4437.6|4460.6|4456.6|4463.1|4459.1|4438.6|4434.6|2862
1674006600000|2023-01-18 01:50:00|4459.6|4455.6|4469.1|4465.1|4471.6|4467.6|4457.6|4453.6|1074
1674006900000|2023-01-18 01:55:00|4468.6|4464.6|4489.6|4485.6|4492.1|4488.1|4467.6|4463.6|1274
1674007200000|2023-01-18 02:00:00|4489.1|4485.1|4507.6|4503.6|4513.6|4509.6|4487.6|4483.6|1436
1674007500000|2023-01-18 02:05:00|4508.6|4504.6|4510.6|4506.6|4525.6|4521.6|4500.6|4496.6|1603
1674007800000|2023-01-18 02:10:00|4511.1|4507.1|4523.6|4519.6|4529.1|4525.1|4510.6|4506.6|1264
1674008100000|2023-01-18 02:15:00|4524.6|4520.6|4516.1|4512.1|4527.6|4523.6|4509.6|4505.6|917
1674008400000|2023-01-18 02:20:00|4515.6|4511.6|4519.1|4515.1|4526.1|4522.1|4514.1|4510.1|1001
1674008700000|2023-01-18 02:25:00|4518.6|4514.6|4504.1|4500.1|4518.6|4514.6|4501.6|4497.6|703
1674009000000|2023-01-18 02:30:00|4504.6|4500.6|4507.6|4503.6|4511.1|4507.1|4498.6|4494.6|648
1674009300000|2023-01-18 02:35:00|4508.1|4504.1|4508.1|4504.1|4516.6|4512.6|4503.6|4499.6|511
1674009600000|2023-01-18 02:40:00|4507.6|4503.6|4519.6|4515.6|4527.6|4523.6|4498.6|4494.6|1805
1674009900000|2023-01-18 02:45:00|4520.1|4516.1|4522.6|4518.6|4528.1|4524.1|4515.6|4511.6|1075
1674010200000|2023-01-18 02:50:00|4523.1|4519.1|4513.6|4509.6|4532.1|4528.1|4513.6|4509.6|2615
1674010500000|2023-01-18 02:55:00|4514.1|4510.1|4523.6|4519.6|4523.6|4519.6|4512.6|4508.6|443
1674010800000|2023-01-18 03:00:00|4523.1|4519.1|4515.6|4511.6|4524.6|4520.6|4512.6|4508.6|448
1674011100000|2023-01-18 03:05:00|4515.1|4511.1|4507.6|4503.6|4515.1|4511.1|4504.6|4500.6|489
1674011400000|2023-01-18 03:10:00|4508.6|4504.6|4510.6|4506.6|4511.6|4507.6|4503.6|4499.6|276
1674011700000|2023-01-18 03:15:00|4511.6|4507.6|4503.1|4499.1|4513.1|4509.1|4500.6|4496.6|386
1674012000000|2023-01-18 03:20:00|4502.6|4498.6|4494.1|4490.1|4502.6|4498.6|4492.6|4488.6|534
1674012300000|2023-01-18 03:25:00|4494.6|4490.6|4490.6|4486.6|4494.6|4490.6|4484.1|4480.1|456
1674012600000|2023-01-18 03:30:00|4490.1|4486.1|4482.1|4478.1|4490.6|4486.6|4474.6|4470.6|444
1674012900000|2023-01-18 03:35:00|4481.6|4477.6|4481.1|4477.1|4488.1|4484.1|4475.6|4471.6|288
1674013200000|2023-01-18 03:40:00|4481.6|4477.6|4471.6|4467.6|4481.6|4477.6|4471.6|4467.6|917
1674013500000|2023-01-18 03:45:00|4472.6|4468.6|4477.6|4473.6|4480.6|4476.6|4468.6|4464.6|631
1674013800000|2023-01-18 03:50:00|4477.1|4473.1|4489.1|4485.1|4489.6|4485.6|4476.6|4472.6|228
1674014100000|2023-01-18 03:55:00|4489.6|4485.6|4490.1|4486.1|4491.6|4487.6|4485.6|4481.6|266
1674014400000|2023-01-18 04:00:00|4491.1|4482.1|4492.6|4483.6|4493.6|4484.6|4491.1|4482.1|0
1674014700000|2023-01-18 04:05:00|4492.5|4483.5|4490.6|4481.6|4492.6|4483.6|4489.8|4480.8|0
1674015000000|2023-01-18 04:10:00|4490.4|4481.4|4492.7|4483.7|4492.9|4483.9|4490.4|4481.4|0
1674015300000|2023-01-18 04:15:00|4492.8|4483.8|4492.9|4483.9|4493.1|4484.1|4491.3|4482.3|0
1674015600000|2023-01-18 04:20:00|4492.7|4483.7|4492.2|4483.2|4492.9|4483.9|4492.1|4483.1|0
1674015900000|2023-01-18 04:25:00|4492.1|4483.1|4493.5|4484.5|4493.7|4484.7|4491.9|4482.9|0
1674016200000|2023-01-18 04:30:00|4493.3|4484.3|4493.9|4484.9|4494.1|4485.1|4492.6|4483.6|0
1674016500000|2023-01-18 04:35:00|4494|4485|4493.4|4484.4|4494.1|4485.1|4493.3|4484.3|0
1674016800000|2023-01-18 04:40:00|4493.6|4484.6|4493.8|4484.8|4494|4485|4493.1|4484.1|0
1674017100000|2023-01-18 04:45:00|4494|4485|4493.7|4484.7|4494|4485|4493.5|4484.5|0
1674017400000|2023-01-18 04:50:00|4493.8|4484.8|4494.5|4485.5|4495.8|4486.8|4493.8|4484.8|0
1674017700000|2023-01-18 04:55:00|4494.3|4485.3|4494.6|4485.6|4494.8|4485.8|4494.1|4485.1|0
1674018000000|2023-01-18 05:00:00|4494.8|4485.8|4503.6|4499.6|4504.6|4500.6|4486.6|4482.6|700
1674018300000|2023-01-18 05:05:00|4503.1|4499.1|4502.6|4498.6|4504.6|4500.6|4495.6|4491.6|458
1674018600000|2023-01-18 05:10:00|4502.1|4498.1|4509.6|4505.6|4510.6|4506.6|4499.6|4495.6|341
1674018900000|2023-01-18 05:15:00|4508.1|4504.1|4509.6|4505.6|4514.6|4510.6|4505.6|4501.6|299
1674019200000|2023-01-18 05:20:00|4510.6|4506.6|4501.1|4497.1|4513.6|4509.6|4499.6|4495.6|329
1674019500000|2023-01-18 05:25:00|4500.6|4496.6|4499.1|4495.1|4503.6|4499.6|4496.6|4492.6|581
1674019800000|2023-01-18 05:30:00|4499.6|4495.6|4496.1|4492.1|4501.6|4497.6|4492.6|4488.6|338
1674020100000|2023-01-18 05:35:00|4496.6|4492.6|4498.6|4494.6|4504.1|4500.1|4494.6|4490.6|307
1674020400000|2023-01-18 05:40:00|4499.1|4495.1|4507.1|4503.1|4507.1|4503.1|4498.1|4494.1|469
1674020700000|2023-01-18 05:45:00|4507.6|4503.6|4506.6|4502.6|4509.6|4505.6|4503.1|4499.1|264
1674021000000|2023-01-18 05:50:00|4507.1|4503.1|4507.6|4503.6|4509.1|4505.1|4501.6|4497.6|232
1674021300000|2023-01-18 05:55:00|4508.1|4504.1|4503.1|4499.1|4508.6|4504.6|4498.6|4494.6|251
1674021600000|2023-01-18 06:00:00|4503.6|4499.6|4509.1|4505.1|4510.6|4506.6|4503.6|4499.6|281
1674021900000|2023-01-18 06:05:00|4509.6|4505.6|4512.1|4508.1|4513.6|4509.6|4509.1|4505.1|260
1674022200000|2023-01-18 06:10:00|4512.6|4508.6|4507.1|4503.1|4513.6|4509.6|4506.6|4502.6|183
1674022500000|2023-01-18 06:15:00|4507.6|4503.6|4496.1|4492.1|4507.6|4503.6|4496.1|4492.1|434
1674022800000|2023-01-18 06:20:00|4495.6|4491.6|4499.6|4495.6|4499.6|4495.6|4494.6|4490.6|265
1674023100000|2023-01-18 06:25:00|4499.1|4495.1|4499.6|4495.6|4501.6|4497.6|4496.6|4492.6|102
1674023400000|2023-01-18 06:30:00|4500.1|4496.1|4497.1|4493.1|4504.6|4500.6|4496.6|4492.6|349
1674023700000|2023-01-18 06:35:00|4497.6|4493.6|4495.6|4491.6|4499.6|4495.6|4495.1|4491.1|92
1674024000000|2023-01-18 06:40:00|4495.1|4491.1|4490.6|4486.6|4496.1|4492.1|4490.6|4486.6|243
1674024300000|2023-01-18 06:45:00|4490.1|4486.1|4490.1|4486.1|4492.1|4488.1|4485.1|4481.1|514
1674024600000|2023-01-18 06:50:00|4490.6|4486.6|4488.6|4484.6|4493.6|4489.6|4486.6|4482.6|319
1674024900000|2023-01-18 06:55:00|4489.1|4485.1|4491.1|4487.1|4494.6|4490.6|4486.6|4482.6|272
1674025200000|2023-01-18 07:00:00|4490.6|4486.6|4495.6|4491.6|4496.6|4492.6|4490.6|4486.6|270
1674025500000|2023-01-18 07:05:00|4496.1|4492.1|4504.1|4500.1|4504.6|4500.6|4495.6|4491.6|231
1674025800000|2023-01-18 07:10:00|4504.6|4500.6|4506.6|4502.6|4507.6|4503.6|4504.6|4500.6|307
1674026100000|2023-01-18 07:15:00|4507.1|4503.1|4508.6|4504.6|4509.6|4505.6|4504.1|4500.1|226
1674026400000|2023-01-18 07:20:00|4509.1|4505.1|4511.6|4507.6|4514.6|4510.6|4509.1|4505.1|319
1674026700000|2023-01-18 07:25:00|4512.6|4508.6|4514.1|4510.1|4516.6|4512.6|4510.6|4506.6|278
1674027000000|2023-01-18 07:30:00|4514.6|4510.6|4515.6|4511.6|4516.6|4512.6|4510.6|4506.6|1101
1674027300000|2023-01-18 07:35:00|4516.1|4512.1|4515.6|4511.6|4520.1|4516.1|4514.6|4510.6|1285
1674027600000|2023-01-18 07:40:00|4515.1|4511.1|4516.6|4512.6|4522.1|4518.1|4514.6|4510.6|646
1674027900000|2023-01-18 07:45:00|4517.1|4513.1|4515.6|4511.6|4520.6|4516.6|4514.6|4510.6|1663
1674028200000|2023-01-18 07:50:00|4516.1|4512.1|4521.6|4517.6|4522.6|4518.6|4515.6|4511.6|813
1674028500000|2023-01-18 07:55:00|4522.1|4518.1|4526.6|4522.6|4527.6|4523.6|4520.6|4516.6|1125
1674028800000|2023-01-18 08:00:00|4527.1|4523.1|4533.6|4529.6|4535.6|4531.6|4527.1|4523.1|692
1674029100000|2023-01-18 08:05:00|4532.6|4528.6|4538.6|4534.6|4538.6|4534.6|4526.6|4522.6|1257
1674029400000|2023-01-18 08:10:00|4537.6|4533.6|4543.6|4539.6|4546.6|4542.6|4535.6|4531.6|2843
1674029700000|2023-01-18 08:15:00|4543.1|4539.1|4539.6|4535.6|4544.1|4540.1|4538.6|4534.6|550
1674030000000|2023-01-18 08:20:00|4539.1|4535.1|4536.6|4532.6|4540.6|4536.6|4535.6|4531.6|208
1674030300000|2023-01-18 08:25:00|4537.1|4533.1|4530.6|4526.6|4539.6|4535.6|4528.6|4524.6|311
1674030600000|2023-01-18 08:30:00|4534.3|4525.3|4533|4524|4534.8|4525.8|4532.5|4523.5|0
1674030900000|2023-01-18 08:35:00|4532.9|4523.9|4532.6|4523.6|4533|4524|4531.1|4522.1|0
1674031200000|2023-01-18 08:40:00|4532.5|4523.5|4533.7|4524.7|4533.7|4524.7|4531.6|4522.6|0
1674031500000|2023-01-18 08:45:00|4533.6|4524.6|4533|4524|4534|4525|4532.6|4523.6|0
1674031800000|2023-01-18 08:50:00|4532.9|4523.9|4535.2|4526.2|4536|4527|4532.7|4523.7|0
1674032100000|2023-01-18 08:55:00|4535.3|4526.3|4537.3|4528.3|4537.3|4528.3|4535.3|4526.3|0
1674032400000|2023-01-18 09:00:00|4537.1|4528.1|4535.2|4526.2|4538|4529|4534.9|4525.9|0
1674032700000|2023-01-18 09:05:00|4535|4526|4535.3|4526.3|4536.3|4527.3|4533.6|4524.6|0
1674033000000|2023-01-18 09:10:00|4535.1|4526.1|4534.6|4525.6|4535.7|4526.7|4533.6|4524.6|0
1674033300000|2023-01-18 09:15:00|4534.4|4525.4|4522.6|4516.6|4534.6|4525.6|4520.1|4514.1|142
1674033600000|2023-01-18 09:20:00|4523.1|4517.1|4523.1|4517.1|4524.1|4518.1|4519.6|4513.6|187
1674033900000|2023-01-18 09:25:00|4522.6|4516.6|4518.6|4512.6|4523.1|4517.1|4517.6|4511.6|262
1674034200000|2023-01-18 09:30:00|4519.1|4513.1|4518.6|4512.6|4522.1|4516.1|4518.1|4512.1|120
1674034500000|2023-01-18 09:35:00|4519.6|4513.6|4512.1|4506.1|4519.6|4513.6|4512.1|4506.1|225
1674034800000|2023-01-18 09:40:00|4511.6|4505.6|4510.1|4504.1|4511.6|4505.6|4508.1|4502.1|203
1674035100000|2023-01-18 09:45:00|4509.6|4503.6|4509.6|4503.6|4510.1|4504.1|4507.6|4501.6|90
1674035400000|2023-01-18 09:50:00|4509.1|4503.1|4508.6|4502.6|4509.6|4503.6|4506.6|4500.6|81
1674035700000|2023-01-18 09:55:00|4509.6|4503.6|4509.6|4503.6|4510.6|4504.6|4507.6|4501.6|156
1674036000000|2023-01-18 10:00:00|4510.1|4504.1|4506.1|4500.1|4510.6|4504.6|4504.6|4498.6|326
1674036300000|2023-01-18 10:05:00|4506.6|4500.6|4502.6|4496.6|4509.1|4503.1|4499.6|4493.6|395
1674036600000|2023-01-18 10:10:00|4502.1|4496.1|4505.6|4499.6|4505.6|4499.6|4497.6|4491.6|83
1674036900000|2023-01-18 10:15:00|4506.1|4499.1|4510.1|4502.1|4512.1|4505.1|4505.1|4498.1|28
1674037200000|2023-01-18 10:20:00|4509.1|4501.1|4510.1|4503.1|4511.1|4504.1|4507.1|4500.1|32
1674037500000|2023-01-18 10:25:00|4509.1|4502.1|4506.1|4498.1|4510.1|4502.1|4505.1|4498.1|14
1674037800000|2023-01-18 10:30:00|4505.1|4499.1|4507.1|4499.1|4507.1|4500.1|4504.1|4497.1|6
1674038100000|2023-01-18 10:35:00|4508.1|4500.1|4508.1|4500.1|4512.1|4505.1|4507.1|4499.1|27
1674038400000|2023-01-18 10:40:00|4507.1|4501.1|4510.1|4502.1|4510.1|4503.1|4506.1|4499.1|18
1674038700000|2023-01-18 10:45:00|4511.1|4503.1|4512.1|4505.1|4513.1|4505.1|4510.1|4502.1|1
1674039000000|2023-01-18 10:50:00|4511.1|4504.1|4512.1|4505.1|4512.1|4505.1|4510.1|4503.1|11
1674039300000|2023-01-18 10:55:00|4513.1|4504.1|4513.1|4505.1|4513.1|4506.1|4511.1|4504.1|57
1674039600000|2023-01-18 11:00:00|4512.1|4506.1|4513.1|4506.1|4514.1|4507.1|4511.1|4504.1|80
1674039900000|2023-01-18 11:05:00|4512.1|4505.1|4514.1|4506.1|4514.1|4507.1|4511.1|4503.1|54
1674040200000|2023-01-18 11:10:00|4513.1|4505.1|4515.1|4508.1|4515.1|4508.1|4513.1|4505.1|17
1674040500000|2023-01-18 11:15:00|4514.1|4507.1|4515.1|4507.1|4515.1|4507.1|4513.1|4506.1|5
1674040800000|2023-01-18 11:20:00|4514.1|4506.1|4511.1|4504.1|4515.1|4507.1|4510.1|4502.1|12
1674041100000|2023-01-18 11:25:00|4512.1|4503.1|4510.1|4502.1|4514.1|4507.1|4509.1|4501.1|40
1674041400000|2023-01-18 11:30:00|4509.1|4501.1|4513.1|4506.1|4513.1|4506.1|4508.1|4501.1|27
1674041700000|2023-01-18 11:35:00|4514.1|4507.1|4514.1|4506.1|4514.1|4507.1|4511.1|4504.1|48
1674042000000|2023-01-18 11:40:00|4513.1|4507.1|4513.1|4505.1|4515.1|4508.1|4512.1|4504.1|54
1674042300000|2023-01-18 11:45:00|4512.1|4504.1|4510.1|4503.1|4513.1|4505.1|4510.1|4503.1|30
1674042600000|2023-01-18 11:50:00|4509.1|4502.1|4511.1|4503.1|4514.1|4506.1|4508.1|4500.1|40
1674042900000|2023-01-18 11:55:00|4510.1|4504.1|4513.1|4506.1|4514.1|4506.1|4510.1|4503.1|22
1674043200000|2023-01-18 12:00:00|4512.1|4505.1|4511.1|4504.1|4516.1|4509.1|4511.1|4504.1|56
1674043500000|2023-01-18 12:05:00|4512.1|4505.1|4513.1|4505.1|4515.1|4507.1|4509.1|4501.1|47
1674043800000|2023-01-18 12:10:00|4512.1|4506.1|4516.1|4508.1|4517.1|4509.1|4512.1|4504.1|21
1674044100000|2023-01-18 12:15:00|4517.1|4509.1|4516.1|4508.1|4517.1|4510.1|4515.1|4508.1|3
1674044400000|2023-01-18 12:20:00|4515.1|4509.1|4516.1|4508.1|4517.1|4510.1|4514.1|4506.1|8
1674044700000|2023-01-18 12:25:00|4515.1|4507.1|4516.1|4508.1|4516.1|4509.1|4513.1|4506.1|4
1674045000000|2023-01-18 12:30:00|4515.1|4509.1|4514.1|4507.1|4516.1|4509.1|4513.1|4506.1|3
1674045300000|2023-01-18 12:35:00|4515.1|4508.1|4515.1|4508.1|4516.1|4509.1|4513.1|4506.1|30
1674045600000|2023-01-18 12:40:00|4514.1|4507.1|4515.1|4507.1|4516.1|4509.1|4511.1|4504.1|19
1674045900000|2023-01-18 12:45:00|4514.1|4506.1|4513.1|4506.1|4515.1|4507.1|4510.1|4503.1|26
1674046200000|2023-01-18 12:50:00|4514.1|4505.1|4513.1|4505.1|4516.1|4508.1|4511.1|4504.1|70
1674046500000|2023-01-18 12:55:00|4512.1|4506.1|4512.1|4504.1|4513.1|4506.1|4510.1|4503.1|48
1674046800000|2023-01-18 13:00:00|4513.1|4505.1|4514.1|4507.1|4516.1|4509.1|4510.1|4502.1|11
1674047100000|2023-01-18 13:05:00|4515.1|4506.1|4510.1|4503.1|4515.1|4507.1|4509.1|4502.1|3
1674047400000|2023-01-18 13:10:00|4511.1|4504.1|4513.1|4505.1|4515.1|4507.1|4510.1|4504.1|20
1674047700000|2023-01-18 13:15:00|4512.1|4504.1|4511.1|4504.1|4513.1|4505.1|4510.1|4502.1|59
1674048000000|2023-01-18 13:20:00|4510.1|4503.1|4509.1|4502.1|4512.1|4505.1|4508.1|4501.1|96
1674048300000|2023-01-18 13:25:00|4510.1|4501.1|4514.1|4504.1|4515.1|4508.1|4510.1|4501.1|16
1674048600000|2023-01-18 13:30:00|4516.1|4506.1|4506.1|4499.1|4525.1|4514.1|4504.1|4497.1|241
1674048900000|2023-01-18 13:35:00|4507.1|4500.1|4515.1|4507.1|4515.1|4507.1|4506.1|4498.1|44
1674049200000|2023-01-18 13:40:00|4516.1|4508.1|4521.1|4511.1|4521.1|4512.1|4511.1|4503.1|70
1674049500000|2023-01-18 13:45:00|4522.1|4512.1|4518.1|4511.1|4522.1|4512.1|4516.1|4509.1|199
1674049800000|2023-01-18 13:50:00|4519.1|4510.1|4520.1|4512.1|4520.1|4513.1|4513.1|4506.1|222
1674050100000|2023-01-18 13:55:00|4519.1|4513.1|4518.1|4512.1|4520.1|4513.1|4516.1|4509.1|107
1674050400000|2023-01-18 14:00:00|4518.6|4512.6|4519.1|4513.1|4519.6|4513.6|4514.6|4508.6|110
1674050700000|2023-01-18 14:05:00|4519.6|4513.6|4519.6|4513.6|4520.6|4514.6|4517.6|4511.6|196
1674051000000|2023-01-18 14:10:00|4519.1|4513.1|4518.6|4512.6|4520.1|4514.1|4516.6|4510.6|71
1674051300000|2023-01-18 14:15:00|4519.1|4513.1|4531.1|4525.1|4538.1|4532.1|4519.1|4513.1|672
1674051600000|2023-01-18 14:20:00|4530.6|4524.6|4542.6|4536.6|4543.6|4537.6|4530.6|4524.6|124
1674051900000|2023-01-18 14:25:00|4542.1|4536.1|4537.1|4531.1|4543.1|4537.1|4534.6|4528.6|52
1674052200000|2023-01-18 14:30:00|4536.6|4530.6|4546.1|4540.1|4557.6|4551.6|4535.1|4529.1|394
1674052500000|2023-01-18 14:35:00|4545.1|4539.1|4527.6|4521.6|4545.6|4539.6|4520.6|4514.6|152
1674052800000|2023-01-18 14:40:00|4528.1|4522.1|4519.1|4513.1|4529.6|4523.6|4512.6|4506.6|139
1674053100000|2023-01-18 14:45:00|4518.6|4512.6|4511.1|4505.1|4521.6|4515.6|4507.6|4501.6|86
1674053400000|2023-01-18 14:50:00|4511.6|4505.6|4506.1|4500.1|4517.1|4511.1|4504.1|4498.1|158
1674053700000|2023-01-18 14:55:00|4505.6|4499.6|4497.1|4491.1|4506.6|4500.6|4494.1|4488.1|142
1674054000000|2023-01-18 15:00:00|4497.6|4491.6|4481.6|4475.6|4502.6|4496.6|4479.6|4473.6|183
1674054300000|2023-01-18 15:05:00|4482.1|4476.1|4477.1|4471.1|4488.6|4482.6|4476.1|4470.1|123
1674054600000|2023-01-18 15:10:00|4476.6|4470.6|4496.1|4490.1|4496.6|4490.6|4473.1|4467.1|184
1674054900000|2023-01-18 15:15:00|4496.6|4490.6|4493.6|4487.6|4501.6|4495.6|4490.1|4484.1|123
1674055200000|2023-01-18 15:20:00|4493.1|4487.1|4502.6|4496.6|4503.1|4497.1|4492.6|4486.6|66
1674055500000|2023-01-18 15:25:00|4503.1|4497.1|4498.6|4492.6|4503.6|4497.6|4495.6|4489.6|39
1674055800000|2023-01-18 15:30:00|4498.1|4492.1|4492.6|4486.6|4498.6|4492.6|4490.1|4484.1|16
1674056100000|2023-01-18 15:35:00|4493.1|4487.1|4490.1|4484.1|4499.1|4493.1|4489.6|4483.6|20
1674056400000|2023-01-18 15:40:00|4489.6|4483.6|4486.1|4480.1|4494.1|4488.1|4483.1|4477.1|28
1674056700000|2023-01-18 15:45:00|4485.6|4479.6|4490.6|4484.6|4491.1|4485.1|4485.6|4479.6|19
1674057000000|2023-01-18 15:50:00|4490.1|4484.1|4473.6|4467.6|4490.1|4484.1|4473.6|4467.6|64
1674057300000|2023-01-18 15:55:00|4472.6|4466.6|4476.6|4470.6|4485.1|4479.1|4469.6|4463.6|112
1674057600000|2023-01-18 16:00:00|4477.6|4471.6|4481.1|4475.1|4484.6|4478.6|4476.6|4470.6|58
1674057900000|2023-01-18 16:05:00|4480.6|4474.6|4475.1|4469.1|4481.6|4475.6|4469.6|4463.6|136
1674058200000|2023-01-18 16:10:00|4475.6|4469.6|4474.1|4468.1|4475.6|4469.6|4469.6|4463.6|70
1674058500000|2023-01-18 16:15:00|4474.6|4468.6|4469.1|4463.1|4475.1|4469.1|4468.6|4462.6|121
1674058800000|2023-01-18 16:20:00|4468.6|4462.6|4460.1|4454.1|4470.6|4464.6|4459.6|4453.6|97
1674059100000|2023-01-18 16:25:00|4460.6|4454.6|4461.1|4455.1|4468.6|4462.6|4457.6|4451.6|103
1674059400000|2023-01-18 16:30:00|4460.6|4454.6|4466.1|4460.1|4466.1|4460.1|4457.6|4451.6|25
1674059700000|2023-01-18 16:35:00|4465.6|4459.6|4453.1|4447.1|4465.6|4459.6|4453.1|4447.1|85
1674060000000|2023-01-18 16:40:00|4452.6|4446.6|4451.6|4445.6|4459.6|4453.6|4450.1|4444.1|69
1674060300000|2023-01-18 16:45:00|4451.1|4445.1|4459.1|4453.1|4460.1|4454.1|4448.6|4442.6|73
1674060600000|2023-01-18 16:50:00|4458.6|4452.6|4458.1|4452.1|4459.1|4453.1|4454.6|4448.6|27
1674060900000|2023-01-18 16:55:00|4458.6|4452.6|4467.6|4461.6|4467.6|4461.6|4458.6|4452.6|40
1674061200000|2023-01-18 17:00:00|4467.1|4461.1|4461.6|4455.6|4468.6|4462.6|4461.6|4455.6|826
1674061500000|2023-01-18 17:05:00|4462.1|4456.1|4463.6|4457.6|4464.6|4458.6|4460.6|4454.6|35
1674061800000|2023-01-18 17:10:00|4463.1|4457.1|4463.6|4457.6|4466.6|4460.6|4460.6|4454.6|55
1674062100000|2023-01-18 17:15:00|4463.1|4457.1|4456.1|4450.1|4463.6|4457.6|4453.6|4447.6|49
1674062400000|2023-01-18 17:20:00|4456.6|4450.6|4454.6|4448.6|4458.6|4452.6|4454.6|4448.6|45
1674062700000|2023-01-18 17:25:00|4454.1|4448.1|4456.6|4450.6|4457.6|4451.6|4452.6|4446.6|51
1674063000000|2023-01-18 17:30:00|4457.1|4451.1|4457.6|4451.6|4458.6|4452.6|4454.6|4448.6|76
1674063300000|2023-01-18 17:35:00|4458.1|4452.1|4454.6|4448.6|4459.1|4453.1|4454.6|4448.6|61
1674063600000|2023-01-18 17:40:00|4455.1|4449.1|4452.6|4446.6|4455.6|4449.6|4451.6|4445.6|30
1674063900000|2023-01-18 17:45:00|4452.1|4446.1|4449.1|4443.1|4452.1|4446.1|4447.6|4441.6|60
1674064200000|2023-01-18 17:50:00|4448.6|4442.6|4446.6|4440.6|4449.6|4443.6|4445.6|4439.6|151
1674064500000|2023-01-18 17:55:00|4447.1|4441.1|4448.1|4442.1|4452.6|4446.6|4446.6|4440.6|55
1674064800000|2023-01-18 18:00:00|4447.6|4441.6|4443.6|4437.6|4449.6|4443.6|4443.1|4437.1|83
1674065100000|2023-01-18 18:05:00|4442.6|4436.6|4441.6|4435.6|4444.6|4438.6|4441.6|4435.6|60
1674065400000|2023-01-18 18:10:00|4440.6|4434.6|4439.6|4433.6|4442.6|4436.6|4438.6|4432.6|64
1674065700000|2023-01-18 18:15:00|4440.1|4434.1|4437.6|4431.6|4440.6|4434.6|4437.6|4431.6|57
1674066000000|2023-01-18 18:20:00|4438.1|4432.1|4441.1|4435.1|4442.1|4436.1|4437.1|4431.1|52
1674066300000|2023-01-18 18:25:00|4440.6|4434.6|4446.1|4440.1|4446.1|4440.1|4440.6|4434.6|16
1674066600000|2023-01-18 18:30:00|4445.6|4439.6|4439.6|4433.6|4450.1|4444.1|4439.1|4433.1|47
1674066900000|2023-01-18 18:35:00|4440.1|4434.1|4442.6|4436.6|4443.6|4437.6|4439.1|4433.1|21
1674067200000|2023-01-18 18:40:00|4443.1|4437.1|4452.6|4446.6|4452.6|4446.6|4443.1|4437.1|30
1674067500000|2023-01-18 18:45:00|4452.1|4446.1|4458.1|4452.1|4461.6|4455.6|4451.6|4445.6|61
1674067800000|2023-01-18 18:50:00|4458.6|4452.6|4455.6|4449.6|4460.1|4454.1|4454.6|4448.6|25
1674068100000|2023-01-18 18:55:00|4455.1|4449.1|4458|4449|4458|4451.1|4454.1|4448.1|32
1674068400000|2023-01-18 19:00:00|4458.2|4449.2|4458|4449|4459.4|4450.4|4457.3|4448.3|0
1674068700000|2023-01-18 19:05:00|4457.9|4448.9|4458.7|4449.7|4459.2|4450.2|4454.3|4445.3|0
1674069000000|2023-01-18 19:10:00|4458.6|4449.6|4458.2|4449.2|4462.6|4453.6|4457.6|4448.6|0
1674069300000|2023-01-18 19:15:00|4458.1|4449.1|4456.4|4447.4|4458.3|4449.3|4455.7|4446.7|0
1674069600000|2023-01-18 19:20:00|4456.5|4447.5|4462.8|4453.8|4462.9|4453.9|4456.5|4447.5|0
1674069900000|2023-01-18 19:25:00|4462.9|4453.9|4465|4456|4465.2|4456.2|4462.6|4453.6|0
1674070200000|2023-01-18 19:30:00|4465.1|4456.1|4470.2|4461.2|4470.4|4461.4|4465.1|4456.1|0
1674070500000|2023-01-18 19:35:00|4470.7|4461.7|4470.4|4461.4|4470.9|4461.9|4468.4|4459.4|0
1674070800000|2023-01-18 19:40:00|4470.3|4461.3|4470.9|4461.9|4471|4462|4468|4459|0
1674071100000|2023-01-18 19:45:00|4470.8|4461.8|4470.3|4461.3|4471.4|4462.4|4470.3|4461.3|0
1674071400000|2023-01-18 19:50:00|4469.8|4460.8|4466.6|4457.6|4470|4461|4465.9|4456.9|0
1674071700000|2023-01-18 19:55:00|4466.5|4457.5|4466.9|4457.9|4467|4458|4464.7|4455.7|0
1674072000000|2023-01-18 20:00:00|4466.8|4457.8|4464.1|4455.1|4466.8|4457.8|4463.9|4454.9|0
1674072300000|2023-01-18 20:05:00|4464.2|4455.2|4462.9|4453.9|4464.2|4455.2|4461.6|4452.6|0
1674072600000|2023-01-18 20:10:00|4462.4|4453.4|4463.3|4454.3|4466.3|4457.3|4460.7|4451.7|0
1674072900000|2023-01-18 20:15:00|4463.2|4454.2|4463.7|4454.7|4465.4|4456.4|4462.5|4453.5|0
1674073200000|2023-01-18 20:20:00|4463.8|4454.8|4463.3|4454.3|4463.9|4454.9|4463.1|4454.1|0
1674073500000|2023-01-18 20:25:00|4463.4|4454.4|4463.4|4454.4|4466|4457|4463.1|4454.1|0
1674073800000|2023-01-18 20:30:00|4463.3|4454.3|4457.5|4448.5|4463.3|4454.3|4456.4|4447.4|0
1674074100000|2023-01-18 20:35:00|4457.6|4448.6|4454.5|4445.5|4457.6|4448.6|4453.6|4444.6|0
1674074400000|2023-01-18 20:40:00|4454.6|4445.6|4453|4444|4455.1|4446.1|4452.8|4443.8|0
1674074700000|2023-01-18 20:45:00|4452.9|4443.9|4450.6|4441.6|4454.7|4445.7|4450.4|4441.4|0
1674075000000|2023-01-18 20:50:00|4450.5|4441.5|4446.5|4437.5|4452|4443|4445.6|4436.6|0
1674075300000|2023-01-18 20:55:00|4446.7|4437.7|4446|4437|4447.5|4438.5|4443.9|4434.9|0
1674075600000|2023-01-18 21:00:00|4446.2|4437.2|4444.6|4435.6|4446.4|4437.4|4444.6|4435.6|0
1674075900000|2023-01-18 21:05:00|4444.8|4435.8|4445.3|4436.3|4445.3|4436.3|4444.4|4435.4|0
1674076200000|2023-01-18 21:10:00|4445.7|4436.7|4444.9|4435.9|4446.2|4437.2|4444.6|4435.6|0
1674076500000|2023-01-18 21:15:00|4444.6|4435.6|4444.6|4435.6|4445.1|4436.1|4444.6|4435.6|0
1674076800000|2023-01-18 21:20:00|4444.8|4435.8|4444.9|4435.9|4445.1|4436.1|4444.6|4435.6|0
1674077100000|2023-01-18 21:25:00|4445.1|4436.1|4444.4|4435.4|4445.3|4436.3|4444.4|4435.4|0
1674077400000|2023-01-18 21:30:00|4444.5|4435.5|4445|4436|4445|4436|4444.4|4435.4|0
1674077700000|2023-01-18 21:35:00|4445.2|4436.2|4448.9|4439.9|4449.1|4440.1|4445.2|4436.2|0
1674078000000|2023-01-18 21:40:00|4448.7|4439.7|4448.9|4439.9|4449.1|4440.1|4448.6|4439.6|0
1674078300000|2023-01-18 21:45:00|4449.1|4440.1|4448.7|4439.7|4449.1|4440.1|4448.7|4439.7|0
1674078600000|2023-01-18 21:50:00|4448.9|4439.9|4449.8|4440.8|4449.8|4440.8|4448.9|4439.9|0
1674078900000|2023-01-18 21:55:00|4450|4441|4449.6|4440.6|4450.3|4441.3|4449|4440|0
1674079200000|2023-01-18 22:00:00|4449.5|4440.5|4449.2|4440.2|4449.6|4440.6|4449.1|4440.1|0
1674079500000|2023-01-18 22:05:00|4449.1|4440.1|4449.2|4440.2|4449.3|4440.3|4449|4440|0
1674079800000|2023-01-18 22:10:00|4449.3|4440.3|4449.2|4440.2|4449.5|4440.5|4449.2|4440.2|0
1674080100000|2023-01-18 22:15:00|4449.1|4440.1|4448.9|4439.9|4449.2|4440.2|4448.9|4439.9|0
1674080400000|2023-01-18 22:20:00|4449|4440|4449.3|4440.3|4449.3|4440.3|4448.9|4439.9|0
1674080700000|2023-01-18 22:25:00|4449.4|4440.4|4449.3|4440.3|4449.8|4440.8|4449.3|4440.3|0
1674081000000|2023-01-18 22:30:00|4449.2|4440.2|4449.1|4440.1|4449.3|4440.3|4448.9|4439.9|0
1674081600000|2023-01-18 22:40:00|4449|4440|4448.9|4439.9|4449|4440|4448.9|4439.9|0
1674081900000|2023-01-18 22:45:00|4448.8|4439.8|4448.9|4439.9|4449|4440|4448.8|4439.8|0
1674082200000|2023-01-18 22:50:00|4449.1|4440.1|4448.6|4439.6|4449.1|4440.1|4448.6|4439.6|0
1674082500000|2023-01-18 22:55:00|4448.5|4439.5|4448.6|4439.6|4448.6|4439.6|4448.2|4439.2|0
1674082800000|2023-01-18 23:00:00|4447.7|4438.7|4453.7|4444.7|4453.8|4444.8|4447|4438|0
1674083100000|2023-01-18 23:05:00|4453.8|4444.8|4455.4|4446.4|4455.4|4446.4|4453.8|4444.8|0
1674083400000|2023-01-18 23:10:00|4455.3|4446.3|4454.4|4445.4|4455.9|4446.9|4454.3|4445.3|0
1674083700000|2023-01-18 23:15:00|4454.5|4445.5|4454.2|4445.2|4455.2|4446.2|4454.1|4445.1|0
1674084000000|2023-01-18 23:20:00|4454.1|4445.1|4454.5|4445.5|4454.5|4445.5|4453.6|4444.6|0
1674084300000|2023-01-18 23:25:00|4454.6|4445.6|4454.9|4445.9|4455.1|4446.1|4454.5|4445.5|0
1674084600000|2023-01-18 23:30:00|4455|4446|4454.7|4445.7|4455|4446|4453.8|4444.8|0
1674084900000|2023-01-18 23:35:00|4454.9|4445.9|4454.5|4445.5|4455|4446|4454.2|4445.2|0
1674085200000|2023-01-18 23:40:00|4454.3|4445.3|4455.1|4446.1|4455.1|4446.1|4453.8|4444.8|0
1674085500000|2023-01-18 23:45:00|4455.3|4446.3|4455.6|4446.6|4456|4447|4455.3|4446.3|0
1674085800000|2023-01-18 23:50:00|4455.4|4446.4|4455.1|4446.1|4456|4447|4455.1|4446.1|0
1674086100000|2023-01-18 23:55:00|4455.2|4446.2|4454|4445|4455.4|4446.4|4454|4445|0
1674086400000|2023-01-19 00:00:00|4453.8|4444.8|4454|4445|4454.5|4445.5|4453.1|4444.1|0
1674086700000|2023-01-19 00:05:00|4453.8|4444.8|4449.4|4440.4|4453.8|4444.8|4449.4|4440.4|0
1674087000000|2023-01-19 00:10:00|4449.3|4440.3|4452.1|4443.1|4452.2|4443.2|4449|4440|0
1674087300000|2023-01-19 00:15:00|4451.9|4442.9|4451.7|4442.7|4453.3|4444.3|4451.1|4442.1|0
1674087600000|2023-01-19 00:20:00|4451.9|4442.9|4449.9|4440.9|4452.8|4443.8|4449.5|4440.5|0
1674087900000|2023-01-19 00:25:00|4449.7|4440.7|4449.7|4440.7|4450.1|4441.1|4448|4439|0
1674088200000|2023-01-19 00:30:00|4449.8|4440.8|4450.9|4441.9|4451.5|4442.5|4449.6|4440.6|0
1674088500000|2023-01-19 00:35:00|4451.1|4442.1|4450.7|4441.7|4451.8|4442.8|4450.3|4441.3|0
1674088800000|2023-01-19 00:40:00|4450.6|4441.6|4449.6|4440.6|4450.8|4441.8|4449.6|4440.6|0
1674089100000|2023-01-19 00:45:00|4449.2|4440.2|4451.3|4442.3|4451.5|4442.5|4448.1|4439.1|0
1674089400000|2023-01-19 00:50:00|4451.2|4442.2|4450.5|4441.5|4451.3|4442.3|4450.1|4441.1|0
1674089700000|2023-01-19 00:55:00|4450.4|4441.4|4450|4441|4451|4442|4449.5|4440.5|0
1674090000000|2023-01-19 01:00:00|4450.5|4441.5|4450.9|4441.9|4451.1|4442.1|4449.6|4440.6|0
1674090300000|2023-01-19 01:05:00|4450.8|4441.8|4451|4442|4452.1|4443.1|4450|4441|0
1674090600000|2023-01-19 01:10:00|4451.1|4442.1|4450.7|4441.7|4451.8|4442.8|4450|4441|0
1674090900000|2023-01-19 01:15:00|4450.3|4441.3|4446.1|4442.1|4459.6|4455.6|4440.1|4436.1|413
1674091200000|2023-01-19 01:20:00|4446.6|4442.6|4449.1|4445.1|4450.1|4446.1|4435.1|4431.1|287
1674091500000|2023-01-19 01:25:00|4449.6|4445.6|4455.6|4451.6|4458.6|4454.6|4449.1|4445.1|386
1674091800000|2023-01-19 01:30:00|4455.1|4451.1|4468.6|4464.6|4480.6|4476.6|4428.1|4424.1|2752
1674092100000|2023-01-19 01:35:00|4469.1|4465.1|4441.6|4437.6|4474.6|4470.6|4441.6|4437.6|1913
1674092400000|2023-01-19 01:40:00|4442.1|4438.1|4449.1|4445.1|4450.6|4446.6|4432.6|4428.6|1864
1674092700000|2023-01-19 01:45:00|4449.6|4445.6|4436.6|4432.6|4453.6|4449.6|4429.6|4425.6|1796
1674093000000|2023-01-19 01:50:00|4435.6|4431.6|4415.6|4411.6|4435.6|4431.6|4410.6|4406.6|2054
1674093300000|2023-01-19 01:55:00|4415.1|4411.1|4419.1|4415.1|4419.6|4415.6|4409.6|4405.6|1718
1674093600000|2023-01-19 02:00:00|4419.6|4415.6|4428.6|4424.6|4435.6|4431.6|4415.6|4411.6|1761
1674093900000|2023-01-19 02:05:00|4428.1|4424.1|4430.6|4426.6|4435.6|4431.6|4417.6|4413.6|1510
1674094200000|2023-01-19 02:10:00|4431.1|4427.1|4433.6|4429.6|4437.6|4433.6|4424.6|4420.6|556
1674094500000|2023-01-19 02:15:00|4434.6|4430.6|4444.6|4440.6|4447.6|4443.6|4433.6|4429.6|1235
1674094800000|2023-01-19 02:20:00|4442.6|4438.6|4448.3|4444.3|4449.3|4445.3|4442.6|4438.6|894
1674095100000|2023-01-19 02:25:00|4448.8|4444.8|4437.8|4433.8|4456.3|4452.3|4437.8|4433.8|986
1674095400000|2023-01-19 02:30:00|4438.3|4434.3|4449.8|4445.8|4451.3|4447.3|4438.3|4434.3|670
1674095700000|2023-01-19 02:35:00|4450.8|4446.8|4448.8|4444.8|4457.3|4453.3|4446.8|4442.8|709
1674096000000|2023-01-19 02:40:00|4449.8|4445.8|4457.8|4453.8|4458.3|4454.3|4446.8|4442.8|969
1674096300000|2023-01-19 02:45:00|4458.8|4454.8|4458.3|4454.3|4468.8|4464.8|4456.8|4452.8|1757
1674096600000|2023-01-19 02:50:00|4458.8|4454.8|4450.8|4446.8|4462.8|4458.8|4448.8|4444.8|1134
1674096900000|2023-01-19 02:55:00|4450.3|4446.3|4452.8|4448.8|4455.8|4451.8|4447.8|4443.8|730
1674097200000|2023-01-19 03:00:00|4453.8|4449.8|4465.3|4461.3|4470.8|4466.8|4453.8|4449.8|1288
1674097500000|2023-01-19 03:05:00|4464.8|4460.8|4465.8|4461.8|4468.8|4464.8|4456.8|4452.8|1610
1674097800000|2023-01-19 03:10:00|4466.3|4462.3|4469.8|4465.8|4471.8|4467.8|4457.8|4453.8|728
1674098100000|2023-01-19 03:15:00|4470.8|4466.8|4461.3|4457.3|4471.8|4467.8|4457.8|4453.8|1584
1674098400000|2023-01-19 03:20:00|4461.8|4457.8|4466.8|4462.8|4470.8|4466.8|4461.8|4457.8|855
1674098700000|2023-01-19 03:25:00|4465.8|4461.8|4463.8|4459.8|4470.8|4466.8|4460.8|4456.8|551
1674099000000|2023-01-19 03:30:00|4464.8|4460.8|4460.3|4456.3|4465.8|4461.8|4459.8|4455.8|1326
1674099300000|2023-01-19 03:35:00|4460.8|4456.8|4472.8|4468.8|4472.8|4468.8|4459.8|4455.8|356
1674099600000|2023-01-19 03:40:00|4473.3|4469.3|4484.8|4480.8|4487.3|4483.3|4468.8|4464.8|1037
1674099900000|2023-01-19 03:45:00|4484.3|4480.3|4478.3|4474.3|4485.8|4481.8|4475.3|4471.3|495
1674100200000|2023-01-19 03:50:00|4478.8|4474.8|4467.8|4463.8|4481.8|4477.8|4466.8|4462.8|326
1674100500000|2023-01-19 03:55:00|4468.8|4464.8|4473.8|4469.8|4473.8|4469.8|4467.8|4463.8|211
1674100800000|2023-01-19 04:00:00|4473|4464|4475.4|4466.4|4475.9|4466.9|4473|4464|1
1674101100000|2023-01-19 04:05:00|4475.5|4466.5|4476.1|4467.1|4476.3|4467.3|4475|4466|0
1674101400000|2023-01-19 04:10:00|4476.3|4467.3|4475.2|4466.2|4476.7|4467.7|4475.2|4466.2|0
1674101700000|2023-01-19 04:15:00|4475.4|4466.4|4474.6|4465.6|4476|4467|4474.2|4465.2|0
1674102000000|2023-01-19 04:20:00|4474.8|4465.8|4474.1|4465.1|4474.8|4465.8|4473.9|4464.9|0
1674102300000|2023-01-19 04:25:00|4474.2|4465.2|4474.4|4465.4|4474.7|4465.7|4473.7|4464.7|0
1674102600000|2023-01-19 04:30:00|4474.2|4465.2|4474.2|4465.2|4474.6|4465.6|4473.7|4464.7|0
1674102900000|2023-01-19 04:35:00|4474|4465|4474.8|4465.8|4475.2|4466.2|4473.9|4464.9|0
1674103200000|2023-01-19 04:40:00|4474.6|4465.6|4474.4|4465.4|4474.8|4465.8|4473.7|4464.7|0
1674103500000|2023-01-19 04:45:00|4474.3|4465.3|4474.3|4465.3|4474.3|4465.3|4473.4|4464.4|0
1674103800000|2023-01-19 04:50:00|4474|4465|4474.8|4465.8|4474.8|4465.8|4473.8|4464.8|0
1674104100000|2023-01-19 04:55:00|4475|4466|4474.3|4465.3|4475|4466|4474|4465|0
1674104400000|2023-01-19 05:00:00|4474.1|4465.1|4475.8|4471.8|4476.3|4472.3|4462.3|4458.3|636
1674104700000|2023-01-19 05:05:00|4475.3|4471.3|4483.3|4479.3|4483.8|4479.8|4472.8|4468.8|655
1674105000000|2023-01-19 05:10:00|4483.8|4479.8|4471.8|4467.8|4484.8|4480.8|4469.8|4465.8|476
1674105300000|2023-01-19 05:15:00|4472.3|4468.3|4481.3|4477.3|4482.8|4478.8|4468.8|4464.8|963
1674105600000|2023-01-19 05:20:00|4480.8|4476.8|4484.8|4480.8|4487.8|4483.8|4479.3|4475.3|659
1674105900000|2023-01-19 05:25:00|4483.8|4479.8|4481.8|4477.8|4483.8|4479.8|4476.8|4472.8|380
1674106200000|2023-01-19 05:30:00|4481.3|4477.3|4477.8|4473.8|4482.8|4478.8|4475.8|4471.8|356
1674106500000|2023-01-19 05:35:00|4477.3|4473.3|4461.8|4457.8|4478.3|4474.3|4458.8|4454.8|874
1674106800000|2023-01-19 05:40:00|4462.8|4458.8|4468.8|4464.8|4469.3|4465.3|4459.8|4455.8|967
1674107100000|2023-01-19 05:45:00|4468.3|4464.3|4465.8|4461.8|4470.3|4466.3|4462.8|4458.8|506
1674107400000|2023-01-19 05:50:00|4466.3|4462.3|4465.3|4461.3|4472.8|4468.8|4464.8|4460.8|355
1674107700000|2023-01-19 05:55:00|4464.8|4460.8|4468.8|4464.8|4469.8|4465.8|4462.8|4458.8|295
1674108000000|2023-01-19 06:00:00|4469.8|4465.8|4461.3|4457.3|4469.8|4465.8|4459.8|4455.8|388
1674108300000|2023-01-19 06:05:00|4461.8|4457.8|4464.8|4460.8|4465.8|4461.8|4455.8|4451.8|658
1674108600000|2023-01-19 06:10:00|4465.3|4461.3|4462.8|4458.8|4465.8|4461.8|4459.8|4455.8|430
1674108900000|2023-01-19 06:15:00|4462.3|4458.3|4454.8|4450.8|4463.8|4459.8|4452.8|4448.8|444
1674109200000|2023-01-19 06:20:00|4455.3|4451.3|4456.3|4452.3|4458.8|4454.8|4452.8|4448.8|337
1674109500000|2023-01-19 06:25:00|4456.8|4452.8|4458.8|4454.8|4460.8|4456.8|4454.8|4450.8|956
1674109800000|2023-01-19 06:30:00|4459.3|4455.3|4461.8|4457.8|4461.8|4457.8|4457.8|4453.8|246
1674110100000|2023-01-19 06:35:00|4460.8|4456.8|4455.8|4451.8|4462.8|4458.8|4454.8|4450.8|327
1674110400000|2023-01-19 06:40:00|4454.8|4450.8|4458.8|4454.8|4459.8|4455.8|4453.8|4449.8|384
1674110700000|2023-01-19 06:45:00|4457.8|4453.8|4457.8|4453.8|4458.8|4454.8|4453.8|4449.8|384
1674111000000|2023-01-19 06:50:00|4457.3|4453.3|4450.8|4446.8|4457.8|4453.8|4448.8|4444.8|553
1674111300000|2023-01-19 06:55:00|4451.3|4447.3|4447.8|4443.8|4451.8|4447.8|4446.8|4442.8|638
1674111600000|2023-01-19 07:00:00|4448.3|4444.3|4446.3|4442.3|4452.8|4448.8|4445.8|4441.8|414
1674111900000|2023-01-19 07:05:00|4446.8|4442.8|4446.8|4442.8|4449.8|4445.8|4445.8|4441.8|631
1674112200000|2023-01-19 07:10:00|4446.3|4442.3|4441.8|4437.8|4446.8|4442.8|4441.8|4437.8|411
1674112500000|2023-01-19 07:15:00|4442.8|4438.8|4438.8|4434.8|4444.8|4440.8|4438.8|4434.8|418
1674112800000|2023-01-19 07:20:00|4439.8|4435.8|4431.8|4427.8|4439.8|4435.8|4431.8|4427.8|1265
1674113100000|2023-01-19 07:25:00|4431.3|4427.3|4430.8|4426.8|4433.8|4429.8|4426.8|4422.8|563
1674113400000|2023-01-19 07:30:00|4429.8|4425.8|4439.8|4435.8|4439.8|4435.8|4429.8|4425.8|1022
1674113700000|2023-01-19 07:35:00|4439.3|4435.3|4441.8|4437.8|4442.8|4438.8|4436.8|4432.8|766
1674114000000|2023-01-19 07:40:00|4442.3|4438.3|4441.8|4437.8|4444.8|4440.8|4440.8|4436.8|649
1674114300000|2023-01-19 07:45:00|4442.8|4438.8|4443.8|4439.8|4444.3|4440.3|4439.8|4435.8|596
1674114600000|2023-01-19 07:50:00|4444.3|4440.3|4441.8|4437.8|4445.8|4441.8|4441.3|4437.3|861
1674114900000|2023-01-19 07:55:00|4440.8|4436.8|4439.3|4435.3|4445.8|4441.8|4438.8|4434.8|1078
1674115200000|2023-01-19 08:00:00|4439.8|4435.8|4447.8|4443.8|4448.8|4444.8|4438.8|4434.8|979
1674115500000|2023-01-19 08:05:00|4447.3|4443.3|4454.8|4450.8|4454.8|4450.8|4445.8|4441.8|1616
1674115800000|2023-01-19 08:10:00|4454.3|4450.3|4454.8|4450.8|4458.8|4454.8|4452.8|4448.8|519
1674116100000|2023-01-19 08:15:00|4455.8|4451.8|4454.8|4450.8|4456.8|4452.8|4451.8|4447.8|408
1674116400000|2023-01-19 08:20:00|4455.3|4451.3|4459.8|4455.8|4459.8|4455.8|4454.8|4450.8|1449
1674116700000|2023-01-19 08:25:00|4460.3|4456.3|4449.8|4445.8|4461.8|4457.8|4449.8|4445.8|1060
1674117000000|2023-01-19 08:30:00|4453.5|4444.5|4450|4441|4454|4445|4449.4|4440.4|5
1674117300000|2023-01-19 08:35:00|4450.1|4441.1|4448.7|4439.7|4450.9|4441.9|4448.5|4439.5|0
1674117600000|2023-01-19 08:40:00|4448.8|4439.8|4448.4|4439.4|4449.5|4440.5|4447.9|4438.9|0
1674117900000|2023-01-19 08:45:00|4448.3|4439.3|4445.6|4436.6|4449.3|4440.3|4445.6|4436.6|0
1674118200000|2023-01-19 08:50:00|4445.4|4436.4|4442.9|4433.9|4446|4437|4441.7|4432.7|0
1674118500000|2023-01-19 08:55:00|4442.8|4433.8|4441.1|4432.1|4443.9|4434.9|4440.9|4431.9|0
1674118800000|2023-01-19 09:00:00|4440.9|4431.9|4443.3|4434.3|4444.9|4435.9|4440.9|4431.9|0
1674119100000|2023-01-19 09:05:00|4443.2|4434.2|4443.4|4434.4|4444.5|4435.5|4442.5|4433.5|0
1674119400000|2023-01-19 09:10:00|4443.6|4434.6|4445.7|4436.7|4446.1|4437.1|4443.5|4434.5|0
1674119700000|2023-01-19 09:15:00|4445.5|4436.5|4441.3|4435.3|4447.8|4441.8|4440.8|4434.8|297
1674120000000|2023-01-19 09:20:00|4440.8|4434.8|4439.3|4433.3|4442.3|4436.3|4437.8|4431.8|351
1674120300000|2023-01-19 09:25:00|4438.8|4432.8|4435.3|4429.3|4438.8|4432.8|4433.8|4427.8|112
1674120600000|2023-01-19 09:30:00|4435.8|4429.8|4440.8|4434.8|4440.8|4434.8|4435.3|4429.3|14
1674120900000|2023-01-19 09:35:00|4440.3|4434.3|4439.3|4433.3|4440.8|4434.8|4437.8|4431.8|13
1674121200000|2023-01-19 09:40:00|4438.8|4432.8|4436.3|4430.3|4439.3|4433.3|4434.8|4428.8|12
1674121500000|2023-01-19 09:45:00|4435.8|4429.8|4435.3|4429.3|4436.8|4430.8|4434.3|4428.3|19
1674121800000|2023-01-19 09:50:00|4435.8|4429.8|4434.3|4428.3|4437.8|4431.8|4434.3|4428.3|8
1674122100000|2023-01-19 09:55:00|4434.8|4428.8|4435.3|4429.3|4436.8|4430.8|4433.3|4427.3|0
1674122400000|2023-01-19 10:00:00|4435.8|4429.8|4435.8|4429.8|4437.3|4431.3|4434.8|4428.8|7
1674122700000|2023-01-19 10:05:00|4436.3|4430.3|4438.3|4432.3|4438.3|4432.3|4434.8|4428.8|4
1674123000000|2023-01-19 10:10:00|4437.8|4431.8|4436.3|4430.3|4439.3|4433.3|4435.8|4429.8|4
1674123300000|2023-01-19 10:15:00|4437.3|4429.3|4433.3|4426.3|4438.3|4431.3|4433.3|4426.3|28
1674123600000|2023-01-19 10:20:00|4434.3|4427.3|4431.3|4424.3|4435.3|4427.3|4431.3|4424.3|15
1674123900000|2023-01-19 10:25:00|4432.3|4425.3|4433.3|4426.3|4435.3|4427.3|4431.3|4424.3|2
1674124200000|2023-01-19 10:30:00|4434.3|4425.3|4429.3|4421.3|4434.3|4425.3|4428.3|4421.3|11
1674124500000|2023-01-19 10:35:00|4428.3|4422.3|4431.3|4423.3|4433.3|4426.3|4428.3|4421.3|5
1674124800000|2023-01-19 10:40:00|4430.3|4422.3|4433.3|4425.3|4433.3|4426.3|4429.3|4422.3|0
1674125100000|2023-01-19 10:45:00|4432.3|4426.3|4435.3|4428.3|4435.3|4428.3|4432.3|4424.3|6
1674125400000|2023-01-19 10:50:00|4434.3|4427.3|4434.3|4426.3|4435.3|4428.3|4432.3|4425.3|0
1674125700000|2023-01-19 10:55:00|4435.3|4427.3|4434.3|4427.3|4435.3|4428.3|4433.3|4425.3|4
1674126000000|2023-01-19 11:00:00|4433.3|4426.3|4434.3|4426.3|4434.3|4427.3|4431.3|4423.3|17
1674126300000|2023-01-19 11:05:00|4433.3|4425.3|4435.3|4428.3|4437.3|4430.3|4433.3|4425.3|57
1674126600000|2023-01-19 11:10:00|4436.3|4427.3|4432.3|4425.3|4436.3|4427.3|4432.3|4424.3|11
1674126900000|2023-01-19 11:15:00|4433.3|4426.3|4433.3|4425.3|4434.3|4426.3|4432.3|4425.3|13
1674127200000|2023-01-19 11:20:00|4432.3|4424.3|4433.3|4426.3|4434.3|4426.3|4430.3|4422.3|55
1674127500000|2023-01-19 11:25:00|4435.3|4427.3|4432.3|4425.3|4435.3|4427.3|4432.3|4424.3|32
1674127800000|2023-01-19 11:30:00|4434.3|4426.3|4433.3|4425.3|4435.3|4427.3|4431.3|4424.3|14
1674128100000|2023-01-19 11:35:00|4432.3|4426.3|4433.3|4425.3|4433.3|4426.3|4430.3|4423.3|10
1674128400000|2023-01-19 11:40:00|4432.3|4424.3|4431.3|4423.3|4433.3|4426.3|4430.3|4423.3|14
1674128700000|2023-01-19 11:45:00|4430.3|4424.3|4430.3|4422.3|4431.3|4424.3|4429.3|4422.3|6
1674129000000|2023-01-19 11:50:00|4431.3|4423.3|4428.3|4420.3|4432.3|4425.3|4426.3|4418.3|35
1674129300000|2023-01-19 11:55:00|4427.3|4421.3|4427.3|4419.3|4430.3|4422.3|4427.3|4419.3|0
1674129600000|2023-01-19 12:00:00|4428.3|4420.3|4425.3|4417.3|4428.3|4420.3|4424.3|4417.3|14
1674129900000|2023-01-19 12:05:00|4424.3|4416.3|4428.3|4420.3|4428.3|4421.3|4424.3|4416.3|0
1674130200000|2023-01-19 12:10:00|4427.3|4421.3|4428.3|4420.3|4428.3|4421.3|4426.3|4419.3|9
1674130500000|2023-01-19 12:15:00|4429.3|4421.3|4426.3|4418.3|4429.3|4421.3|4424.3|4417.3|2
1674130800000|2023-01-19 12:20:00|4425.3|4419.3|4425.3|4417.3|4428.3|4421.3|4424.3|4417.3|1
1674131100000|2023-01-19 12:25:00|4424.3|4416.3|4427.3|4419.3|4427.3|4420.3|4423.3|4416.3|2
1674131400000|2023-01-19 12:30:00|4426.3|4420.3|4426.3|4418.3|4427.3|4420.3|4424.3|4416.3|1
1674131700000|2023-01-19 12:35:00|4427.3|4417.3|4429.3|4421.3|4431.3|4423.3|4427.3|4417.3|1
1674132000000|2023-01-19 12:40:00|4428.3|4422.3|4428.3|4419.3|4430.3|4422.3|4426.3|4419.3|2
1674132300000|2023-01-19 12:45:00|4427.3|4420.3|4426.3|4418.3|4429.3|4421.3|4425.3|4417.3|5
1674132600000|2023-01-19 12:50:00|4425.3|4417.3|4424.3|4416.3|4426.3|4418.3|4423.3|4416.3|9
1674132900000|2023-01-19 12:55:00|4423.3|4415.3|4421.3|4413.3|4424.3|4415.3|4420.3|4413.3|29
1674133200000|2023-01-19 13:00:00|4422.3|4414.3|4420.3|4412.3|4422.3|4414.3|4418.3|4411.3|35
1674133500000|2023-01-19 13:05:00|4421.3|4413.3|4421.3|4414.3|4422.3|4414.3|4419.3|4411.3|22
1674133800000|2023-01-19 13:10:00|4422.3|4413.3|4422.3|4414.3|4422.3|4415.3|4419.3|4411.3|14
1674134100000|2023-01-19 13:15:00|4421.3|4415.3|4421.3|4414.3|4422.3|4415.3|4419.3|4412.3|14
1674134400000|2023-01-19 13:20:00|4420.3|4413.3|4423.3|4415.3|4423.3|4416.3|4419.3|4412.3|5
1674134700000|2023-01-19 13:25:00|4422.3|4416.3|4427.3|4415.3|4427.3|4418.3|4421.3|4413.3|4
1674135000000|2023-01-19 13:30:00|4428.3|4414.3|4427.3|4419.3|4431.3|4422.3|4417.3|4410.3|119
1674135300000|2023-01-19 13:35:00|4426.3|4418.3|4430.3|4422.3|4431.3|4423.3|4422.3|4414.3|83
1674135600000|2023-01-19 13:40:00|4431.3|4423.3|4432.3|4424.3|4435.3|4426.3|4427.3|4420.3|80
1674135900000|2023-01-19 13:45:00|4431.3|4423.3|4438.3|4430.3|4438.3|4430.3|4427.3|4420.3|64
1674136200000|2023-01-19 13:50:00|4437.3|4429.3|4442.3|4434.3|4444.3|4437.3|4436.3|4429.3|109
1674136500000|2023-01-19 13:55:00|4443.3|4435.3|4440.8|4434.8|4443.3|4435.3|4439.3|4432.3|40
1674136800000|2023-01-19 14:00:00|4439.8|4433.8|4443.3|4437.3|4444.3|4438.3|4438.8|4432.8|37
1674137100000|2023-01-19 14:05:00|4442.8|4436.8|4435.3|4429.3|4446.8|4440.8|4434.3|4428.3|67
1674137400000|2023-01-19 14:10:00|4435.8|4429.8|4443.3|4437.3|4443.3|4437.3|4434.3|4428.3|59
1674137700000|2023-01-19 14:15:00|4442.8|4436.8|4441.8|4435.8|4444.8|4438.8|4440.8|4434.8|37
1674138000000|2023-01-19 14:20:00|4442.3|4436.3|4441.3|4435.3|4444.3|4438.3|4439.3|4433.3|9
1674138300000|2023-01-19 14:25:00|4441.8|4435.8|4450.3|4444.3|4452.3|4446.3|4441.3|4435.3|20
1674138600000|2023-01-19 14:30:00|4450.8|4444.8|4470.3|4464.3|4481.3|4475.3|4449.3|4443.3|302
1674138900000|2023-01-19 14:35:00|4469.8|4463.8|4502.3|4496.3|4502.3|4496.3|4465.8|4459.8|380
1674139200000|2023-01-19 14:40:00|4503.3|4497.3|4475.3|4469.3|4506.8|4500.8|4473.8|4467.8|186
1674139500000|2023-01-19 14:45:00|4474.8|4468.8|4460.3|4454.3|4480.3|4474.3|4458.3|4452.3|162
1674139800000|2023-01-19 14:50:00|4460.8|4454.8|4459.3|4453.3|4474.8|4468.8|4457.3|4451.3|118
1674140100000|2023-01-19 14:55:00|4459.8|4453.8|4477.8|4471.8|4480.8|4474.8|4459.3|4453.3|76
1674140400000|2023-01-19 15:00:00|4476.8|4470.8|4478.8|4472.8|4480.8|4474.8|4464.8|4458.8|109
1674140700000|2023-01-19 15:05:00|4479.3|4473.3|4484.8|4478.8|4491.8|4485.8|4479.3|4473.3|186
1674141000000|2023-01-19 15:10:00|4484.3|4478.3|4475.3|4469.3|4484.3|4478.3|4472.3|4466.3|241
1674141300000|2023-01-19 15:15:00|4475.8|4469.8|4482.3|4476.3|4483.8|4477.8|4471.8|4465.8|287
1674141600000|2023-01-19 15:20:00|4482.8|4476.8|4476.3|4470.3|4485.3|4479.3|4475.8|4469.8|56
1674141900000|2023-01-19 15:25:00|4476.8|4470.8|4472.3|4466.3|4476.8|4470.8|4464.8|4458.8|188
1674142200000|2023-01-19 15:30:00|4472.8|4466.8|4471.3|4465.3|4473.3|4467.3|4461.8|4455.8|157
1674142500000|2023-01-19 15:35:00|4471.8|4465.8|4482.3|4476.3|4484.8|4478.8|4470.8|4464.8|116
1674142800000|2023-01-19 15:40:00|4482.8|4476.8|4479.8|4473.8|4490.3|4484.3|4478.8|4472.8|34
1674143100000|2023-01-19 15:45:00|4479.3|4473.3|4472.3|4466.3|4479.8|4473.8|4469.3|4463.3|42
1674143400000|2023-01-19 15:50:00|4472.8|4466.8|4472.8|4466.8|4476.8|4470.8|4470.8|4464.8|17
1674143700000|2023-01-19 15:55:00|4472.3|4466.3|4478.3|4472.3|4478.3|4472.3|4469.3|4463.3|36
1674144000000|2023-01-19 16:00:00|4478.8|4472.8|4481.3|4475.3|4482.8|4476.8|4475.8|4469.8|49
1674144300000|2023-01-19 16:05:00|4481.8|4475.8|4494.3|4488.3|4495.3|4489.3|4477.8|4471.8|158
1674144600000|2023-01-19 16:10:00|4494.8|4488.8|4485.3|4479.3|4496.8|4490.8|4483.8|4477.8|61
1674144900000|2023-01-19 16:15:00|4485.8|4479.8|4475.3|4469.3|4489.8|4483.8|4474.8|4468.8|44
1674145200000|2023-01-19 16:20:00|4474.8|4468.8|4472.3|4466.3|4475.3|4469.3|4470.3|4464.3|53
1674145500000|2023-01-19 16:25:00|4471.8|4465.8|4474.3|4468.3|4478.8|4472.8|4468.8|4462.8|33
1674145800000|2023-01-19 16:30:00|4473.8|4467.8|4464.8|4458.8|4475.8|4469.8|4464.3|4458.3|54
1674146100000|2023-01-19 16:35:00|4465.3|4459.3|4467.3|4461.3|4467.8|4461.8|4461.8|4455.8|64
1674146400000|2023-01-19 16:40:00|4467.8|4461.8|4454.8|4448.8|4469.3|4463.3|4453.8|4447.8|101
1674146700000|2023-01-19 16:45:00|4455.3|4449.3|4462.3|4456.3|4462.8|4456.8|4453.3|4447.3|98
1674147000000|2023-01-19 16:50:00|4461.8|4455.8|4456.3|4450.3|4461.8|4455.8|4454.3|4448.3|47
1674147300000|2023-01-19 16:55:00|4455.8|4449.8|4458.3|4452.3|4458.3|4452.3|4453.3|4447.3|54
1674147600000|2023-01-19 17:00:00|4458.8|4452.8|4463.3|4457.3|4467.8|4461.8|4458.8|4452.8|70
1674147900000|2023-01-19 17:05:00|4462.8|4456.8|4464.3|4458.3|4469.3|4463.3|4462.8|4456.8|25
1674148200000|2023-01-19 17:10:00|4464.8|4458.8|4472.8|4466.8|4473.3|4467.3|4464.3|4458.3|19
1674148500000|2023-01-19 17:15:00|4473.3|4467.3|4473.3|4467.3|4476.8|4470.8|4472.3|4466.3|12
1674148800000|2023-01-19 17:20:00|4472.8|4466.8|4467.3|4461.3|4473.8|4467.8|4466.3|4460.3|13
1674149100000|2023-01-19 17:25:00|4466.8|4460.8|4466.3|4460.3|4469.8|4463.8|4462.8|4456.8|12
1674149400000|2023-01-19 17:30:00|4466.8|4460.8|4468.3|4462.3|4469.3|4463.3|4463.8|4457.8|13
1674149700000|2023-01-19 17:35:00|4467.8|4461.8|4467.3|4461.3|4468.8|4462.8|4463.3|4457.3|18
1674150000000|2023-01-19 17:40:00|4466.3|4460.3|4466.3|4460.3|4469.3|4463.3|4465.3|4459.3|8
1674150300000|2023-01-19 17:45:00|4465.8|4459.8|4464.3|4458.3|4468.3|4462.3|4463.8|4457.8|8
1674150600000|2023-01-19 17:50:00|4464.8|4458.8|4465.8|4459.8|4467.8|4461.8|4464.8|4458.8|7
1674150900000|2023-01-19 17:55:00|4465.3|4459.3|4476.3|4470.3|4476.8|4470.8|4464.8|4458.8|43
1674151200000|2023-01-19 18:00:00|4476.8|4470.8|4484.8|4478.8|4487.3|4481.3|4475.3|4469.3|22
1674151500000|2023-01-19 18:05:00|4484.3|4478.3|4480.3|4474.3|4485.3|4479.3|4477.3|4471.3|44
1674151800000|2023-01-19 18:10:00|4479.8|4473.8|4485.8|4479.8|4485.8|4479.8|4478.8|4472.8|10
1674152100000|2023-01-19 18:15:00|4485.3|4479.3|4484.8|4478.8|4485.8|4479.8|4476.8|4470.8|39
1674152400000|2023-01-19 18:20:00|4484.3|4478.3|4482.3|4476.3|4487.8|4481.8|4481.8|4475.8|38
1674152700000|2023-01-19 18:25:00|4481.8|4475.8|4484.8|4478.8|4484.8|4478.8|4478.8|4472.8|22
1674153000000|2023-01-19 18:30:00|4484.3|4478.3|4490.3|4484.3|4491.8|4485.8|4484.3|4478.3|38
1674153300000|2023-01-19 18:35:00|4490.8|4484.8|4494.8|4488.8|4495.3|4489.3|4489.8|4483.8|25
1674153600000|2023-01-19 18:40:00|4494.3|4488.3|4489.8|4483.8|4496.8|4490.8|4487.8|4481.8|11
1674153900000|2023-01-19 18:45:00|4490.3|4484.3|4483.8|4477.8|4490.8|4484.8|4483.8|4477.8|12
1674154200000|2023-01-19 18:50:00|4484.3|4478.3|4487.8|4481.8|4488.8|4482.8|4482.8|4476.8|14
1674154500000|2023-01-19 18:55:00|4487.3|4481.3|4491.8|4482.8|4492.8|4486.8|4486.8|4480.8|26
1674154800000|2023-01-19 19:00:00|4491.7|4482.7|4491|4482|4492.2|4483.2|4488.1|4479.1|0
1674155100000|2023-01-19 19:05:00|4491.1|4482.1|4485|4476|4491.3|4482.3|4483.3|4474.3|0
1674155400000|2023-01-19 19:10:00|4484.9|4475.9|4489.7|4480.7|4490|4481|4484.7|4475.7|0
1674155700000|2023-01-19 19:15:00|4489.8|4480.8|4488.4|4479.4|4490.8|4481.8|4488.1|4479.1|0
1674156000000|2023-01-19 19:20:00|4488.5|4479.5|4489.9|4480.9|4490.3|4481.3|4487.5|4478.5|0
1674156300000|2023-01-19 19:25:00|4490|4481|4491.2|4482.2|4491.7|4482.7|4488.8|4479.8|0
1674156600000|2023-01-19 19:30:00|4491.1|4482.1|4490.5|4481.5|4491.2|4482.2|4489|4480|0
1674156900000|2023-01-19 19:35:00|4490.6|4481.6|4492.3|4483.3|4492.5|4483.5|4490.6|4481.6|0
1674157200000|2023-01-19 19:40:00|4492.2|4483.2|4494.5|4485.5|4496.1|4487.1|4492.2|4483.2|0
1674157500000|2023-01-19 19:45:00|4494.6|4485.6|4492.1|4483.1|4495.5|4486.5|4491.8|4482.8|0
1674157800000|2023-01-19 19:50:00|4492|4483|4489.3|4480.3|4492.6|4483.6|4489.3|4480.3|0
1674158100000|2023-01-19 19:55:00|4489.4|4480.4|4489.7|4480.7|4491.9|4482.9|4488.4|4479.4|0
1674158400000|2023-01-19 20:00:00|4489.8|4480.8|4491.9|4482.9|4493.3|4484.3|4489.2|4480.2|0
1674158700000|2023-01-19 20:05:00|4491.8|4482.8|4490.1|4481.1|4492.5|4483.5|4489.5|4480.5|0
1674159000000|2023-01-19 20:10:00|4490.2|4481.2|4490.3|4481.3|4491.2|4482.2|4489|4480|0
1674159300000|2023-01-19 20:15:00|4490.4|4481.4|4490.3|4481.3|4491.7|4482.7|4487.8|4478.8|0
1674159600000|2023-01-19 20:20:00|4490.2|4481.2|4490.5|4481.5|4490.6|4481.6|4489.9|4480.9|0
1674159900000|2023-01-19 20:25:00|4490.4|4481.4|4491.9|4482.9|4492.6|4483.6|4490.2|4481.2|0
1674160200000|2023-01-19 20:30:00|4492|4483|4488.8|4479.8|4492|4483|4487|4478|0
1674160500000|2023-01-19 20:35:00|4488.9|4479.9|4486.8|4477.8|4489.9|4480.9|4486.3|4477.3|0
1674160800000|2023-01-19 20:40:00|4486.9|4477.9|4484.3|4475.3|4486.9|4477.9|4483|4474|0
1674161100000|2023-01-19 20:45:00|4484.2|4475.2|4485.3|4476.3|4485.7|4476.7|4483.9|4474.9|0
1674161400000|2023-01-19 20:50:00|4485.1|4476.1|4488.5|4479.5|4488.8|4479.8|4483.7|4474.7|0
1674161700000|2023-01-19 20:55:00|4488.4|4479.4|4483.1|4474.1|4488.4|4479.4|4482.2|4473.2|0
1674162000000|2023-01-19 21:00:00|4483.5|4474.5|4489|4480|4493.2|4484.2|4482.9|4473.9|0
1674162300000|2023-01-19 21:05:00|4489.1|4480.1|4485.5|4476.5|4489.1|4480.1|4484.1|4475.1|0
1674162600000|2023-01-19 21:10:00|4485.2|4476.2|4484.8|4475.8|4485.7|4476.7|4484.3|4475.3|0
1674162900000|2023-01-19 21:15:00|4484.9|4475.9|4486.4|4477.4|4486.6|4477.6|4484.8|4475.8|0
1674163200000|2023-01-19 21:20:00|4486.3|4477.3|4486.6|4477.6|4486.6|4477.6|4486.1|4477.1|0
1674163500000|2023-01-19 21:25:00|4486.4|4477.4|4486.6|4477.6|4487.1|4478.1|4486.1|4477.1|0
1674163800000|2023-01-19 21:30:00|4486.4|4477.4|4487.3|4478.3|4487.5|4478.5|4485.9|4476.9|0
1674164100000|2023-01-19 21:35:00|4487.4|4478.4|4488.2|4479.2|4489.1|4480.1|4487.3|4478.3|0
1674164400000|2023-01-19 21:40:00|4488|4479|4487.7|4478.7|4488.2|4479.2|4487.5|4478.5|0
1674164700000|2023-01-19 21:45:00|4487.9|4478.9|4487.3|4478.3|4488.2|4479.2|4486.6|4477.6|0
1674165000000|2023-01-19 21:50:00|4487.5|4478.5|4487.7|4478.7|4488.2|4479.2|4486.9|4477.9|0
1674165300000|2023-01-19 21:55:00|4487.5|4478.5|4487|4478|4488.2|4479.2|4486.6|4477.6|0
1674165600000|2023-01-19 22:00:00|4487.2|4478.2|4487.1|4478.1|4487.2|4478.2|4487.1|4478.1|0
1674165900000|2023-01-19 22:05:00|4486.8|4477.8|4486.4|4477.4|4487.3|4478.3|4486.4|4477.4|0
1674166200000|2023-01-19 22:10:00|4486.7|4477.7|4486.8|4477.8|4486.8|4477.8|4485.7|4476.7|0
1674166500000|2023-01-19 22:15:00|4486.9|4477.9|4486.4|4477.4|4487.3|4478.3|4486.2|4477.2|0
1674166800000|2023-01-19 22:20:00|4486.3|4477.3|4486.4|4477.4|4486.4|4477.4|4486.3|4477.3|0
1674167100000|2023-01-19 22:25:00|4486.7|4477.7|4487.2|4478.2|4487.2|4478.2|4486.7|4477.7|0
1674167400000|2023-01-19 22:30:00|4487.4|4478.4|4488.2|4479.2|4488.2|4479.2|4487.4|4478.4|0
1674167700000|2023-01-19 22:35:00|4488.1|4479.1|4487.6|4478.6|4488.2|4479.2|4487.6|4478.6|0
1674168000000|2023-01-19 22:40:00|4487.5|4478.5|4487.5|4478.5|4487.5|4478.5|4487.3|4478.3|0
1674168300000|2023-01-19 22:45:00|4487.6|4478.6|4488.2|4479.2|4488.2|4479.2|4487.6|4478.6|0
1674168600000|2023-01-19 22:50:00|4488.3|4479.3|4488.7|4479.7|4488.7|4479.7|4488.2|4479.2|0
1674168900000|2023-01-19 22:55:00|4488.8|4479.8|4491.8|4482.8|4491.9|4482.9|4488.7|4479.7|0
1674169200000|2023-01-19 23:00:00|4492.2|4483.2|4492.2|4483.2|4494|4485|4491.3|4482.3|0
1674169500000|2023-01-19 23:05:00|4492.4|4483.4|4492.7|4483.7|4493.1|4484.1|4491.6|4482.6|0
1674169800000|2023-01-19 23:10:00|4492.8|4483.8|4492|4483|4493.2|4484.2|4491.1|4482.1|0
1674170100000|2023-01-19 23:15:00|4492.2|4483.2|4493.7|4484.7|4494.9|4485.9|4492.2|4483.2|0
1674170400000|2023-01-19 23:20:00|4493.6|4484.6|4493.9|4484.9|4494.2|4485.2|4492.7|4483.7|0
1674170700000|2023-01-19 23:25:00|4493.7|4484.7|4492.3|4483.3|4494.1|4485.1|4492.3|4483.3|0
1674171000000|2023-01-19 23:30:00|4492.4|4483.4|4491.1|4482.1|4492.9|4483.9|4490.4|4481.4|0
1674171300000|2023-01-19 23:35:00|4491.2|4482.2|4491.1|4482.1|4492|4483|4490.2|4481.2|0
1674171600000|2023-01-19 23:40:00|4491.2|4482.2|4491|4482|4491.3|4482.3|4490|4481|0
1674171900000|2023-01-19 23:45:00|4490.9|4481.9|4488.6|4479.6|4490.9|4481.9|4488.6|4479.6|0
1674172200000|2023-01-19 23:50:00|4488.5|4479.5|4489.1|4480.1|4489.1|4480.1|4488.1|4479.1|0
1674172500000|2023-01-19 23:55:00|4489.2|4480.2|4488.1|4479.1|4490.2|4481.2|4488.1|4479.1|0
1674172800000|2023-01-20 00:00:00|4487.9|4478.9|4490.7|4481.7|4490.7|4481.7|4487.9|4478.9|0
1674173100000|2023-01-20 00:05:00|4490.5|4481.5|4490.4|4481.4|4490.9|4481.9|4490.4|4481.4|0
1674173400000|2023-01-20 00:10:00|4490.6|4481.6|4492.8|4483.8|4493.1|4484.1|4490.4|4481.4|0
1674173700000|2023-01-20 00:15:00|4493|4484|4492.2|4483.2|4493|4484|4491.7|4482.7|0
1674174000000|2023-01-20 00:20:00|4492.4|4483.4|4492.8|4483.8|4493.3|4484.3|4492.2|4483.2|0
1674174300000|2023-01-20 00:25:00|4492.6|4483.6|4492.5|4483.5|4494|4485|4492.1|4483.1|0
1674174600000|2023-01-20 00:30:00|4492.7|4483.7|4492|4483|4493.7|4484.7|4492|4483|0
1674174900000|2023-01-20 00:35:00|4492.1|4483.1|4494.4|4485.4|4495.1|4486.1|4492|4483|0
1674175200000|2023-01-20 00:40:00|4494.3|4485.3|4493|4484|4494.3|4485.3|4492.8|4483.8|0
1674175500000|2023-01-20 00:45:00|4493.1|4484.1|4493.3|4484.3|4494|4485|4492.8|4483.8|0
1674175800000|2023-01-20 00:50:00|4493.2|4484.2|4493.5|4484.5|4494|4485|4493|4484|0
1674176100000|2023-01-20 00:55:00|4493.6|4484.6|4494.9|4485.9|4494.9|4485.9|4493.6|4484.6|0
1674176400000|2023-01-20 01:00:00|4495.1|4486.1|4494.6|4485.6|4496.9|4487.9|4494.6|4485.6|0
1674176700000|2023-01-20 01:05:00|4494.4|4485.4|4497|4488|4497|4488|4492.9|4483.9|0
1674177000000|2023-01-20 01:10:00|4497.2|4488.2|4497.1|4488.1|4497.8|4488.8|4496.4|4487.4|0
1674177300000|2023-01-20 01:15:00|4494.8|4490.8|4488.8|4484.8|4498.3|4494.3|4481.3|4477.3|1271
1674177600000|2023-01-20 01:20:00|4487.3|4483.3|4503.3|4499.3|4506.3|4502.3|4484.3|4480.3|1051
1674177900000|2023-01-20 01:25:00|4504.3|4500.3|4502.3|4498.3|4508.8|4504.8|4502.3|4498.3|284
1674178200000|2023-01-20 01:30:00|4503.3|4499.3|4494.3|4490.3|4525.8|4521.8|4493.8|4489.8|2022
1674178500000|2023-01-20 01:35:00|4494.8|4490.8|4494.8|4490.8|4500.3|4496.3|4486.8|4482.8|1899
1674178800000|2023-01-20 01:40:00|4495.3|4491.3|4501.3|4497.3|4513.3|4509.3|4494.8|4490.8|1246
1674179100000|2023-01-20 01:45:00|4501.8|4497.8|4495.3|4491.3|4504.8|4500.8|4487.3|4483.3|1112
1674179400000|2023-01-20 01:50:00|4494.8|4490.8|4495.8|4491.8|4496.8|4492.8|4481.8|4477.8|710
1674179700000|2023-01-20 01:55:00|4496.8|4492.8|4498.8|4494.8|4499.8|4495.8|4491.8|4487.8|1621
1674180000000|2023-01-20 02:00:00|4500.8|4496.8|4485.8|4481.8|4505.8|4501.8|4484.8|4480.8|3464
1674180300000|2023-01-20 02:05:00|4485.3|4481.3|4491.3|4487.3|4492.8|4488.8|4482.3|4478.3|809
1674180600000|2023-01-20 02:10:00|4491.8|4487.8|4488.3|4484.3|4494.8|4490.8|4485.8|4481.8|1204
1674180900000|2023-01-20 02:15:00|4489.8|4485.8|4502.9|4498.9|4503.4|4499.4|4488.8|4484.8|2157
1674181200000|2023-01-20 02:20:00|4503.4|4499.4|4508.9|4504.9|4513.4|4509.4|4502.4|4498.4|1049
1674181500000|2023-01-20 02:25:00|4508.4|4504.4|4521.4|4517.4|4531.9|4527.9|4508.4|4504.4|1778
1674181800000|2023-01-20 02:30:00|4521.9|4517.9|4524.9|4520.9|4527.4|4523.4|4514.4|4510.4|1954
1674182100000|2023-01-20 02:35:00|4525.4|4521.4|4513.9|4509.9|4528.9|4524.9|4510.4|4506.4|2420
1674182400000|2023-01-20 02:40:00|4514.4|4510.4|4506.4|4502.4|4516.4|4512.4|4502.4|4498.4|2537
1674182700000|2023-01-20 02:45:00|4507.4|4503.4|4508.4|4504.4|4509.4|4505.4|4502.4|4498.4|1955
1674183000000|2023-01-20 02:50:00|4508.9|4504.9|4504.9|4500.9|4511.4|4507.4|4503.4|4499.4|683
1674183300000|2023-01-20 02:55:00|4505.4|4501.4|4509.9|4505.9|4510.4|4506.4|4502.4|4498.4|448
1674183600000|2023-01-20 03:00:00|4509.4|4505.4|4517.9|4513.9|4518.4|4514.4|4506.4|4502.4|1053
1674183900000|2023-01-20 03:05:00|4518.4|4514.4|4525.4|4521.4|4525.4|4521.4|4518.4|4514.4|970
1674184200000|2023-01-20 03:10:00|4526.4|4522.4|4524.4|4520.4|4532.4|4528.4|4524.4|4520.4|1046
1674184500000|2023-01-20 03:15:00|4524.9|4520.9|4518.4|4514.4|4528.4|4524.4|4517.4|4513.4|887
1674184800000|2023-01-20 03:20:00|4519.4|4515.4|4529.4|4525.4|4529.4|4525.4|4518.4|4514.4|3694
1674185100000|2023-01-20 03:25:00|4529.9|4525.9|4526.4|4522.4|4532.4|4528.4|4523.9|4519.9|660
1674185400000|2023-01-20 03:30:00|4526.9|4522.9|4526.4|4522.4|4530.4|4526.4|4526.4|4522.4|204
1674185700000|2023-01-20 03:35:00|4527.4|4523.4|4530.4|4526.4|4530.4|4526.4|4522.4|4518.4|240
1674186000000|2023-01-20 03:40:00|4529.4|4525.4|4523.9|4519.9|4530.4|4526.4|4523.9|4519.9|237
1674186300000|2023-01-20 03:45:00|4524.4|4520.4|4517.9|4513.9|4525.4|4521.4|4517.4|4513.4|665
1674186600000|2023-01-20 03:50:00|4518.4|4514.4|4518.4|4514.4|4521.4|4517.4|4516.4|4512.4|1247
1674186900000|2023-01-20 03:55:00|4518.9|4514.9|4521.9|4517.9|4523.4|4519.4|4517.4|4513.4|207
1674187200000|2023-01-20 04:00:00|4524.9|4515.9|4525.7|4516.7|4526.2|4517.2|4524.9|4515.9|0
1674187500000|2023-01-20 04:05:00|4525.5|4516.5|4524.4|4515.4|4525.5|4516.5|4524.4|4515.4|0
1674187800000|2023-01-20 04:10:00|4524.6|4515.6|4524.6|4515.6|4524.9|4515.9|4524.4|4515.4|0
1674188100000|2023-01-20 04:15:00|4524.8|4515.8|4525.3|4516.3|4525.4|4516.4|4524.7|4515.7|0
1674188400000|2023-01-20 04:20:00|4525.4|4516.4|4525.7|4516.7|4525.9|4516.9|4525.3|4516.3|0
1674188700000|2023-01-20 04:25:00|4525.8|4516.8|4524.6|4515.6|4525.9|4516.9|4524.6|4515.6|0
1674189000000|2023-01-20 04:30:00|4524.8|4515.8|4525.5|4516.5|4526.3|4517.3|4524.6|4515.6|0
1674189300000|2023-01-20 04:35:00|4525.4|4516.4|4526.1|4517.1|4526.3|4517.3|4525.3|4516.3|0
1674189600000|2023-01-20 04:40:00|4526|4517|4525.5|4516.5|4526.1|4517.1|4525.5|4516.5|0
1674189900000|2023-01-20 04:45:00|4525.7|4516.7|4526|4517|4526.1|4517.1|4525.7|4516.7|0
1674190200000|2023-01-20 04:50:00|4526.2|4517.2|4526.2|4517.2|4526.5|4517.5|4525.5|4516.5|0
1674190500000|2023-01-20 04:55:00|4526.3|4517.3|4526.2|4517.2|4526.5|4517.5|4525.9|4516.9|0
1674190800000|2023-01-20 05:00:00|4525.9|4516.9|4533.4|4529.4|4534.4|4530.4|4518.9|4514.9|1434
1674191100000|2023-01-20 05:05:00|4534.4|4530.4|4541.4|4537.4|4544.9|4540.9|4530.4|4526.4|1222
1674191400000|2023-01-20 05:10:00|4541.9|4537.9|4535.4|4531.4|4544.4|4540.4|4535.4|4531.4|500
1674191700000|2023-01-20 05:15:00|4535.9|4531.9|4535.4|4531.4|4539.9|4535.9|4532.4|4528.4|548
1674192000000|2023-01-20 05:20:00|4535.9|4531.9|4542.4|4538.4|4543.4|4539.4|4535.4|4531.4|958
1674192300000|2023-01-20 05:25:00|4541.9|4537.9|4545.4|4541.4|4547.4|4543.4|4540.4|4536.4|815
1674192600000|2023-01-20 05:30:00|4544.9|4540.9|4549.4|4545.4|4553.4|4549.4|4541.4|4537.4|1120
1674192900000|2023-01-20 05:35:00|4550.4|4546.4|4555.4|4551.4|4556.4|4552.4|4550.4|4546.4|1780
1674193200000|2023-01-20 05:40:00|4555.9|4551.9|4572.4|4568.4|4573.4|4569.4|4551.4|4547.4|2483
1674193500000|2023-01-20 05:45:00|4573.4|4569.4|4558.4|4554.4|4573.4|4569.4|4556.4|4552.4|962
1674193800000|2023-01-20 05:50:00|4558.9|4554.9|4553.4|4549.4|4563.4|4559.4|4550.4|4546.4|688
1674194100000|2023-01-20 05:55:00|4553.9|4549.9|4559.9|4555.9|4559.9|4555.9|4550.9|4546.9|768
1674194400000|2023-01-20 06:00:00|4560.4|4556.4|4565.9|4561.9|4567.4|4563.4|4556.9|4552.9|653
1674194700000|2023-01-20 06:05:00|4566.4|4562.4|4565.4|4561.4|4568.4|4564.4|4564.4|4560.4|488
1674195000000|2023-01-20 06:10:00|4565.9|4561.9|4558.4|4554.4|4568.4|4564.4|4557.4|4553.4|518
1674195300000|2023-01-20 06:15:00|4557.9|4553.9|4565.4|4561.4|4566.4|4562.4|4557.9|4553.9|497
1674195600000|2023-01-20 06:20:00|4565.9|4561.9|4564.4|4560.4|4567.4|4563.4|4560.4|4556.4|374
1674195900000|2023-01-20 06:25:00|4565.4|4561.4|4569.4|4565.4|4571.9|4567.9|4563.4|4559.4|885
1674196200000|2023-01-20 06:30:00|4569.9|4565.9|4569.4|4565.4|4571.4|4567.4|4565.4|4561.4|625
1674196500000|2023-01-20 06:35:00|4570.4|4566.4|4559.4|4555.4|4571.4|4567.4|4558.4|4554.4|638
1674196800000|2023-01-20 06:40:00|4560.4|4556.4|4553.4|4549.4|4561.4|4557.4|4550.4|4546.4|1836
1674197100000|2023-01-20 06:45:00|4554.4|4550.4|4552.4|4548.4|4560.4|4556.4|4551.4|4547.4|758
1674197400000|2023-01-20 06:50:00|4551.9|4547.9|4550.4|4546.4|4553.4|4549.4|4550.4|4546.4|561
1674197700000|2023-01-20 06:55:00|4551.4|4547.4|4551.4|4547.4|4552.4|4548.4|4539.4|4535.4|1955
1674198000000|2023-01-20 07:00:00|4552.4|4548.4|4558.4|4554.4|4558.4|4554.4|4551.4|4547.4|1087
1674198300000|2023-01-20 07:05:00|4559.4|4555.4|4557.9|4553.9|4560.4|4556.4|4554.4|4550.4|498
1674198600000|2023-01-20 07:10:00|4558.4|4554.4|4567.4|4563.4|4567.4|4563.4|4557.4|4553.4|1673
1674198900000|2023-01-20 07:15:00|4567.9|4563.9|4569.4|4565.4|4573.4|4569.4|4566.4|4562.4|1244
1674199200000|2023-01-20 07:20:00|4570.4|4566.4|4572.4|4568.4|4573.4|4569.4|4568.4|4564.4|655
1674199500000|2023-01-20 07:25:00|4573.4|4569.4|4576.4|4572.4|4577.4|4573.4|4570.4|4566.4|649
1674199800000|2023-01-20 07:30:00|4576.9|4572.9|4565.4|4561.4|4579.4|4575.4|4564.9|4560.9|874
1674200100000|2023-01-20 07:35:00|4565.9|4561.9|4565.4|4561.4|4567.4|4563.4|4562.4|4558.4|1266
1674200400000|2023-01-20 07:40:00|4566.4|4562.4|4565.4|4561.4|4568.4|4564.4|4561.4|4557.4|1949
1674200700000|2023-01-20 07:45:00|4566.4|4562.4|4571.4|4567.4|4571.4|4567.4|4564.9|4560.9|3935
1674201000000|2023-01-20 07:50:00|4572.4|4568.4|4570.4|4566.4|4572.4|4568.4|4564.4|4560.4|820
1674201300000|2023-01-20 07:55:00|4570.9|4566.9|4568.4|4564.4|4574.4|4570.4|4568.4|4564.4|1203
1674201600000|2023-01-20 08:00:00|4570.4|4566.4|4568.4|4564.4|4571.4|4567.4|4563.4|4559.4|1086
1674201900000|2023-01-20 08:05:00|4567.9|4563.9|4567.9|4563.9|4577.4|4573.4|4566.4|4562.4|2372
1674202200000|2023-01-20 08:10:00|4567.4|4563.4|4563.4|4559.4|4567.4|4563.4|4561.4|4557.4|3537
1674202500000|2023-01-20 08:15:00|4564.4|4560.4|4549.4|4545.4|4564.4|4560.4|4549.4|4545.4|1242
1674202800000|2023-01-20 08:20:00|4550.4|4546.4|4548.4|4544.4|4550.4|4546.4|4543.4|4539.4|358
1674203100000|2023-01-20 08:25:00|4547.9|4543.9|4543.9|4539.9|4547.9|4543.9|4538.4|4534.4|1061
1674203400000|2023-01-20 08:30:00|4544|4535|4544.2|4535.2|4544.4|4535.4|4540.1|4531.1|0
1674203700000|2023-01-20 08:35:00|4544.1|4535.1|4545.1|4536.1|4545.3|4536.3|4542.8|4533.8|0
1674204000000|2023-01-20 08:40:00|4545|4536|4550.3|4541.3|4550.3|4541.3|4544.4|4535.4|0
1674204300000|2023-01-20 08:45:00|4550.2|4541.2|4547.5|4538.5|4550.3|4541.3|4547.5|4538.5|0
1674204600000|2023-01-20 08:50:00|4547.6|4538.6|4544.3|4535.3|4547.6|4538.6|4542.7|4533.7|0
1674204900000|2023-01-20 08:55:00|4544.2|4535.2|4545.2|4536.2|4546.7|4537.7|4544|4535|0
1674205200000|2023-01-20 09:00:00|4545.3|4536.3|4543.1|4534.1|4545.7|4536.7|4542.9|4533.9|0
1674205500000|2023-01-20 09:05:00|4543|4534|4539.9|4530.9|4543.1|4534.1|4538.2|4529.2|0
1674205800000|2023-01-20 09:10:00|4539.7|4530.7|4537.9|4528.9|4540.2|4531.2|4536.8|4527.8|0
1674206100000|2023-01-20 09:15:00|4538|4529|4544.9|4538.9|4545.4|4539.4|4533.4|4527.4|48
1674206400000|2023-01-20 09:20:00|4545.4|4539.4|4545.9|4539.9|4547.4|4541.4|4543.4|4537.4|34
1674206700000|2023-01-20 09:25:00|4546.4|4540.4|4548.9|4542.9|4551.4|4545.4|4544.9|4538.9|47
1674207000000|2023-01-20 09:30:00|4548.4|4542.4|4546.9|4540.9|4548.9|4542.9|4545.4|4539.4|58
1674207300000|2023-01-20 09:35:00|4546.4|4540.4|4551.4|4545.4|4552.4|4546.4|4546.4|4540.4|29
1674207600000|2023-01-20 09:40:00|4550.9|4544.9|4552.4|4546.4|4552.9|4546.9|4549.9|4543.9|27
1674207900000|2023-01-20 09:45:00|4551.9|4545.9|4548.4|4542.4|4551.9|4545.9|4548.4|4542.4|1
1674208200000|2023-01-20 09:50:00|4546.9|4540.9|4547.9|4541.9|4549.9|4543.9|4545.4|4539.4|26
1674208500000|2023-01-20 09:55:00|4548.4|4542.4|4547.9|4541.9|4549.9|4543.9|4545.4|4539.4|6
1674208800000|2023-01-20 10:00:00|4547.4|4541.4|4541.9|4535.9|4547.4|4541.4|4541.9|4535.9|9
1674209100000|2023-01-20 10:05:00|4541.4|4535.4|4541.4|4535.4|4542.4|4536.4|4539.4|4533.4|49
1674209400000|2023-01-20 10:10:00|4540.4|4534.4|4548.4|4542.4|4548.4|4542.4|4540.4|4534.4|15
1674209700000|2023-01-20 10:15:00|4548.9|4541.9|4551.9|4543.9|4551.9|4543.9|4547.9|4540.9|0
1674210000000|2023-01-20 10:20:00|4550.9|4542.9|4547.9|4539.9|4551.9|4542.9|4547.9|4539.9|3
1674210300000|2023-01-20 10:25:00|4548.9|4540.9|4548.9|4540.9|4548.9|4540.9|4546.9|4539.9|0
1674210600000|2023-01-20 10:30:00|4549.9|4541.9|4554.9|4546.9|4554.9|4547.9|4549.9|4540.9|4
1674210900000|2023-01-20 10:35:00|4553.9|4545.9|4549.9|4541.9|4554.9|4546.9|4547.9|4540.9|5
1674211200000|2023-01-20 10:40:00|4548.9|4540.9|4548.9|4540.9|4550.9|4542.9|4544.9|4537.9|8
1674211500000|2023-01-20 10:45:00|4547.9|4539.9|4552.9|4544.9|4552.9|4544.9|4546.9|4539.9|3
1674211800000|2023-01-20 10:50:00|4551.9|4543.9|4550.9|4543.9|4553.9|4545.9|4550.9|4542.9|0
1674212100000|2023-01-20 10:55:00|4551.9|4544.9|4550.9|4543.9|4553.9|4545.9|4547.9|4539.9|1
1674212400000|2023-01-20 11:00:00|4551.9|4541.9|4551.9|4542.9|4551.9|4543.9|4547.9|4539.9|2
1674212700000|2023-01-20 11:05:00|4552.9|4543.9|4550.9|4543.9|4553.9|4544.9|4548.9|4540.9|3
1674213000000|2023-01-20 11:10:00|4551.9|4542.9|4549.9|4541.9|4551.9|4543.9|4548.9|4540.9|11
1674213300000|2023-01-20 11:15:00|4548.9|4540.9|4549.9|4541.9|4551.9|4543.9|4547.9|4540.9|0
1674213600000|2023-01-20 11:20:00|4548.9|4540.9|4548.9|4540.9|4550.9|4542.9|4547.9|4540.9|1
1674213900000|2023-01-20 11:25:00|4547.9|4539.9|4551.9|4543.9|4551.9|4544.9|4546.9|4539.9|3
1674214200000|2023-01-20 11:30:00|4550.9|4544.9|4552.9|4544.9|4553.9|4545.9|4550.9|4542.9|2
1674214500000|2023-01-20 11:35:00|4553.9|4545.9|4549.9|4541.9|4553.9|4545.9|4548.9|4540.9|1
1674214800000|2023-01-20 11:40:00|4548.9|4540.9|4551.9|4543.9|4551.9|4543.9|4546.9|4538.9|2
1674215100000|2023-01-20 11:45:00|4552.9|4544.9|4549.9|4541.9|4552.9|4544.9|4547.9|4539.9|1
1674215400000|2023-01-20 11:50:00|4548.9|4540.9|4548.9|4540.9|4550.9|4542.9|4546.9|4538.9|2
1674215700000|2023-01-20 11:55:00|4547.9|4541.9|4551.9|4543.9|4553.9|4546.9|4547.9|4540.9|2
1674216000000|2023-01-20 12:00:00|4552.9|4542.9|4547.9|4538.9|4552.9|4542.9|4546.9|4538.9|7
1674216300000|2023-01-20 12:05:00|4546.9|4539.9|4547.9|4539.9|4548.9|4540.9|4546.9|4538.9|4
1674216600000|2023-01-20 12:10:00|4546.9|4540.9|4547.9|4539.9|4548.9|4541.9|4546.9|4539.9|4
1674216900000|2023-01-20 12:15:00|4546.9|4538.9|4544.9|4536.9|4547.9|4538.9|4543.9|4536.9|6
1674217200000|2023-01-20 12:20:00|4543.9|4537.9|4545.9|4536.9|4546.9|4538.9|4543.9|4536.9|0
1674217500000|2023-01-20 12:25:00|4544.9|4537.9|4548.9|4540.9|4548.9|4540.9|4543.9|4536.9|1
1674217800000|2023-01-20 12:30:00|4547.9|4539.9|4549.9|4541.9|4550.9|4541.9|4547.9|4539.9|1
1674218100000|2023-01-20 12:35:00|4550.9|4540.9|4550.9|4542.9|4550.9|4542.9|4550.9|4540.9|2
1674218400000|2023-01-20 12:40:00|4549.9|4543.9|4550.9|4543.9|4553.9|4545.9|4549.9|4542.9|21
1674218700000|2023-01-20 12:45:00|4551.9|4544.9|4556.9|4548.9|4556.9|4548.9|4551.9|4543.9|10
1674219000000|2023-01-20 12:50:00|4555.9|4547.9|4555.9|4546.9|4556.9|4548.9|4552.9|4545.9|9
1674219300000|2023-01-20 12:55:00|4556.9|4547.9|4554.9|4546.9|4556.9|4548.9|4553.9|4545.9|1
1674219600000|2023-01-20 13:00:00|4553.9|4547.9|4559.9|4551.9|4559.9|4552.9|4553.9|4547.9|4
1674219900000|2023-01-20 13:05:00|4558.9|4550.9|4556.9|4548.9|4559.9|4552.9|4555.9|4547.9|3
1674220200000|2023-01-20 13:10:00|4555.9|4547.9|4555.9|4547.9|4556.9|4548.9|4554.9|4546.9|2
1674220500000|2023-01-20 13:15:00|4556.9|4546.9|4554.9|4545.9|4556.9|4548.9|4553.9|4545.9|6
1674220800000|2023-01-20 13:20:00|4553.9|4546.9|4556.9|4547.9|4557.9|4550.9|4552.9|4544.9|7
1674221100000|2023-01-20 13:25:00|4555.9|4548.9|4553.9|4545.9|4556.9|4548.9|4553.9|4545.9|6
1674221400000|2023-01-20 13:30:00|4554.9|4546.9|4551.9|4543.9|4554.9|4546.9|4550.9|4543.9|13
1674221700000|2023-01-20 13:35:00|4550.9|4541.9|4553.9|4545.9|4553.9|4546.9|4549.9|4541.9|9
1674222000000|2023-01-20 13:40:00|4552.9|4544.9|4555.9|4546.9|4555.9|4547.9|4551.9|4544.9|8
1674222300000|2023-01-20 13:45:00|4556.9|4547.9|4555.9|4546.9|4556.9|4549.9|4554.9|4545.9|0
1674222600000|2023-01-20 13:50:00|4554.9|4547.9|4550.9|4542.9|4555.9|4548.9|4549.9|4541.9|22
1674222900000|2023-01-20 13:55:00|4549.9|4541.9|4543.9|4537.9|4550.9|4542.9|4543.9|4536.9|41
1674223200000|2023-01-20 14:00:00|4543.4|4537.4|4543.9|4537.9|4545.4|4539.4|4541.4|4535.4|48
1674223500000|2023-01-20 14:05:00|4543.4|4537.4|4544.9|4538.9|4546.4|4540.4|4543.4|4537.4|57
1674223800000|2023-01-20 14:10:00|4544.4|4538.4|4546.4|4540.4|4547.4|4541.4|4542.4|4536.4|54
1674224100000|2023-01-20 14:15:00|4545.9|4539.9|4547.4|4541.4|4548.4|4542.4|4543.4|4537.4|22
1674224400000|2023-01-20 14:20:00|4545.9|4539.9|4551.9|4545.9|4552.4|4546.4|4545.4|4539.4|10
1674224700000|2023-01-20 14:25:00|4552.4|4546.4|4552.4|4546.4|4556.4|4550.4|4550.4|4544.4|21
1674225000000|2023-01-20 14:30:00|4552.9|4546.9|4544.4|4538.4|4563.9|4557.9|4531.4|4525.4|272
1674225300000|2023-01-20 14:35:00|4544.9|4538.9|4559.9|4553.9|4559.9|4553.9|4536.9|4530.9|83
1674225600000|2023-01-20 14:40:00|4560.4|4554.4|4559.9|4553.9|4561.4|4555.4|4550.4|4544.4|46
1674225900000|2023-01-20 14:45:00|4560.4|4554.4|4565.9|4559.9|4569.4|4563.4|4558.9|4552.9|78
1674226200000|2023-01-20 14:50:00|4566.4|4560.4|4572.9|4566.9|4575.9|4569.9|4564.4|4558.4|118
1674226500000|2023-01-20 14:55:00|4572.4|4566.4|4572.9|4566.9|4579.4|4573.4|4568.9|4562.9|74
1674226800000|2023-01-20 15:00:00|4573.9|4567.9|4571.4|4565.4|4578.4|4572.4|4565.4|4559.4|58
1674227100000|2023-01-20 15:05:00|4570.9|4564.9|4582.9|4576.9|4583.4|4577.4|4566.4|4560.4|88
1674227400000|2023-01-20 15:10:00|4583.4|4577.4|4582.9|4576.9|4585.4|4579.4|4575.4|4569.4|51
1674227700000|2023-01-20 15:15:00|4582.4|4576.4|4584.4|4578.4|4584.4|4578.4|4573.4|4567.4|19
1674228000000|2023-01-20 15:20:00|4583.9|4577.9|4591.9|4585.9|4592.4|4586.4|4578.9|4572.9|57
1674228300000|2023-01-20 15:25:00|4592.4|4586.4|4599.4|4593.4|4599.9|4593.9|4585.4|4579.4|82
1674228600000|2023-01-20 15:30:00|4599.9|4593.9|4591.4|4585.4|4603.9|4597.9|4588.9|4582.9|106
1674228900000|2023-01-20 15:35:00|4590.9|4584.9|4592.9|4586.9|4594.9|4588.9|4588.4|4582.4|23
1674229200000|2023-01-20 15:40:00|4593.4|4587.4|4590.9|4584.9|4594.4|4588.4|4587.4|4581.4|24
1674229500000|2023-01-20 15:45:00|4590.4|4584.4|4586.9|4580.9|4590.9|4584.9|4583.9|4577.9|35
1674229800000|2023-01-20 15:50:00|4586.4|4580.4|4582.9|4576.9|4587.9|4581.9|4580.4|4574.4|21
1674230100000|2023-01-20 15:55:00|4582.4|4576.4|4574.9|4568.9|4585.9|4579.9|4573.4|4567.4|30
1674230400000|2023-01-20 16:00:00|4574.4|4568.4|4583.9|4577.9|4585.9|4579.9|4572.4|4566.4|10
1674230700000|2023-01-20 16:05:00|4583.4|4577.4|4581.9|4575.9|4584.4|4578.4|4578.9|4572.9|12
1674231000000|2023-01-20 16:10:00|4582.4|4576.4|4581.9|4575.9|4585.4|4579.4|4581.4|4575.4|17
1674231300000|2023-01-20 16:15:00|4582.4|4576.4|4581.9|4575.9|4587.4|4581.4|4581.4|4575.4|21
1674231600000|2023-01-20 16:20:00|4581.4|4575.4|4581.9|4575.9|4582.4|4576.4|4574.4|4568.4|38
1674231900000|2023-01-20 16:25:00|4581.4|4575.4|4583.4|4577.4|4583.4|4577.4|4576.9|4570.9|22
1674232200000|2023-01-20 16:30:00|4584.4|4578.4|4584.9|4578.9|4585.4|4579.4|4579.4|4573.4|108
1674232500000|2023-01-20 16:35:00|4584.4|4578.4|4579.4|4573.4|4584.4|4578.4|4578.4|4572.4|61
1674232800000|2023-01-20 16:40:00|4578.9|4572.9|4581.4|4575.4|4582.9|4576.9|4578.4|4572.4|24
1674233100000|2023-01-20 16:45:00|4581.9|4575.9|4580.9|4574.9|4583.4|4577.4|4580.4|4574.4|45
1674233400000|2023-01-20 16:50:00|4580.4|4574.4|4579.9|4573.9|4585.4|4579.4|4578.4|4572.4|19
1674233700000|2023-01-20 16:55:00|4580.4|4574.4|4579.9|4573.9|4582.4|4576.4|4577.4|4571.4|11
1674234000000|2023-01-20 17:00:00|4580.4|4574.4|4582.4|4576.4|4582.4|4576.4|4578.9|4572.9|22
1674234300000|2023-01-20 17:05:00|4580.9|4574.9|4582.4|4576.4|4585.4|4579.4|4580.9|4574.9|51
1674234600000|2023-01-20 17:10:00|4582.9|4576.9|4578.9|4572.9|4583.4|4577.4|4578.9|4572.9|29
1674234900000|2023-01-20 17:15:00|4579.4|4573.4|4584.4|4578.4|4584.4|4578.4|4578.4|4572.4|39
1674235200000|2023-01-20 17:20:00|4584.9|4578.9|4586.9|4580.9|4586.9|4580.9|4582.9|4576.9|51
1674235500000|2023-01-20 17:25:00|4586.4|4580.4|4586.4|4580.4|4587.4|4581.4|4585.4|4579.4|58
1674235800000|2023-01-20 17:30:00|4585.9|4579.9|4582.9|4576.9|4586.9|4580.9|4581.4|4575.4|20
1674236100000|2023-01-20 17:35:00|4582.4|4576.4|4584.9|4578.9|4586.4|4580.4|4580.4|4574.4|27
1674236400000|2023-01-20 17:40:00|4585.4|4579.4|4580.4|4574.4|4585.9|4579.9|4579.4|4573.4|22
1674236700000|2023-01-20 17:45:00|4579.9|4573.9|4583.9|4577.9|4584.4|4578.4|4579.4|4573.4|34
1674237000000|2023-01-20 17:50:00|4583.4|4577.4|4585.4|4579.4|4586.4|4580.4|4582.9|4576.9|14
1674237300000|2023-01-20 17:55:00|4585.9|4579.9|4585.4|4579.4|4587.4|4581.4|4584.4|4578.4|12
1674237600000|2023-01-20 18:00:00|4589.4|4583.4|4589.4|4583.4|4591.9|4585.9|4583.9|4577.9|84
1674237900000|2023-01-20 18:05:00|4588.4|4582.4|4590.9|4584.9|4594.4|4588.4|4588.4|4582.4|33
1674238200000|2023-01-20 18:10:00|4591.4|4585.4|4597.4|4591.4|4598.4|4592.4|4585.4|4579.4|25
1674238500000|2023-01-20 18:15:00|4597.9|4591.9|4595.4|4589.4|4601.4|4595.4|4595.4|4589.4|41
1674238800000|2023-01-20 18:20:00|4594.9|4588.9|4602.4|4596.4|4602.4|4596.4|4594.4|4588.4|21
1674239100000|2023-01-20 18:25:00|4603.4|4597.4|4602.9|4596.9|4603.4|4597.4|4600.4|4594.4|68
1674239400000|2023-01-20 18:30:00|4603.4|4597.4|4602.4|4596.4|4603.9|4597.9|4600.4|4594.4|38
1674239700000|2023-01-20 18:35:00|4602.9|4596.9|4607.9|4601.9|4608.4|4602.4|4601.9|4595.9|17
1674240000000|2023-01-20 18:40:00|4608.4|4602.4|4609.4|4603.4|4609.9|4603.9|4606.4|4600.4|22
1674240300000|2023-01-20 18:45:00|4609.9|4603.9|4607.9|4601.9|4609.9|4603.9|4605.4|4599.4|50
1674240600000|2023-01-20 18:50:00|4607.4|4601.4|4603.4|4597.4|4607.9|4601.9|4603.4|4597.4|69
1674240900000|2023-01-20 18:55:00|4602.9|4596.9|4611.3|4602.3|4611.3|4604.4|4600.9|4594.9|25
1674241200000|2023-01-20 19:00:00|4611.4|4602.4|4611.3|4602.3|4611.7|4602.7|4610.9|4601.9|0
1674241500000|2023-01-20 19:05:00|4611.4|4602.4|4612.9|4603.9|4613|4604|4611|4602|0
1674241800000|2023-01-20 19:10:00|4612.8|4603.8|4613|4604|4613.8|4604.8|4612.4|4603.4|0
1674242100000|2023-01-20 19:15:00|4613.1|4604.1|4615.8|4606.8|4616.1|4607.1|4613|4604|0
1674242400000|2023-01-20 19:20:00|4615.7|4606.7|4618|4609|4618.6|4609.6|4615.5|4606.5|0
1674242700000|2023-01-20 19:25:00|4618.5|4609.5|4616.2|4607.2|4618.5|4609.5|4615|4606|0
1674243000000|2023-01-20 19:30:00|4616.3|4607.3|4616.2|4607.2|4617.3|4608.3|4615|4606|0
1674243300000|2023-01-20 19:35:00|4616.3|4607.3|4610.9|4601.9|4616.5|4607.5|4610.9|4601.9|0
1674243600000|2023-01-20 19:40:00|4611|4602|4610.7|4601.7|4611.8|4602.8|4610.4|4601.4|0
1674243900000|2023-01-20 19:45:00|4610.6|4601.6|4611.4|4602.4|4611.8|4602.8|4610.2|4601.2|0
1674244200000|2023-01-20 19:50:00|4611.3|4602.3|4610.9|4601.9|4611.4|4602.4|4610.3|4601.3|0
1674244500000|2023-01-20 19:55:00|4610.8|4601.8|4614.2|4605.2|4614.2|4605.2|4610.6|4601.6|0
1674244800000|2023-01-20 20:00:00|4614.3|4605.3|4615.9|4606.9|4617.2|4608.2|4614.3|4605.3|0
1674245100000|2023-01-20 20:05:00|4616|4607|4617.8|4608.8|4618|4609|4615.4|4606.4|0
1674245400000|2023-01-20 20:10:00|4617.7|4608.7|4620.9|4611.9|4621|4612|4617.6|4608.6|0
1674245700000|2023-01-20 20:15:00|4620.4|4611.4|4619.6|4610.6|4620.7|4611.7|4619.4|4610.4|0
1674246000000|2023-01-20 20:20:00|4620.1|4611.1|4613.5|4604.5|4620.1|4611.1|4613.3|4604.3|0
1674246300000|2023-01-20 20:25:00|4613.6|4604.6|4610.8|4601.8|4613.8|4604.8|4610.7|4601.7|0
1674246600000|2023-01-20 20:30:00|4610.9|4601.9|4610.6|4601.6|4612.8|4603.8|4610.5|4601.5|0
1674246900000|2023-01-20 20:35:00|4610.5|4601.5|4612.5|4603.5|4612.5|4603.5|4608.9|4599.9|0
1674247200000|2023-01-20 20:40:00|4612.4|4603.4|4612.6|4603.6|4613|4604|4610.8|4601.8|0
1674247500000|2023-01-20 20:45:00|4612.5|4603.5|4617.1|4608.1|4617.1|4608.1|4611.6|4602.6|0
1674247800000|2023-01-20 20:50:00|4617.6|4608.6|4617.9|4608.9|4620.5|4611.5|4616.6|4607.6|0
1674248100000|2023-01-20 20:55:00|4618|4609|4617.5|4608.5|4618.7|4609.7|4613.8|4604.8|0
1674248400000|2023-01-20 21:00:00|4617.2|4608.2|4615.8|4606.8|4617.2|4608.2|4613.2|4604.2|0
1674248700000|2023-01-20 21:05:00|4615.6|4606.6|4614.1|4605.1|4615.8|4606.8|4614.1|4605.1|0
1674249000000|2023-01-20 21:10:00|4613.9|4604.9|4614.6|4605.6|4615.3|4606.3|4612.7|4603.7|0
1674249300000|2023-01-20 21:15:00|4614.4|4605.4|4614.3|4605.3|4614.8|4605.8|4613.4|4604.4|0
1674249600000|2023-01-20 21:20:00|4614.5|4605.5|4615.6|4606.6|4615.6|4606.6|4614.3|4605.3|0
1674249900000|2023-01-20 21:25:00|4615.8|4606.8|4614.9|4605.9|4615.8|4606.8|4614.2|4605.2|0
1674250200000|2023-01-20 21:30:00|4614.8|4605.8|4616|4607|4616.3|4607.3|4614.4|4605.4|0
1674250500000|2023-01-20 21:35:00|4616.5|4607.5|4615.3|4606.3|4616.5|4607.5|4614.8|4605.8|0
1674250800000|2023-01-20 21:40:00|4615.1|4606.1|4614.8|4605.8|4615.5|4606.5|4614.6|4605.6|0
1674251100000|2023-01-20 21:45:00|4614.6|4605.6|4614.8|4605.8|4615.3|4606.3|4614.6|4605.6|0
1674251400000|2023-01-20 21:50:00|4615|4606|4615.6|4606.6|4615.8|4606.8|4615|4606|0
1674251700000|2023-01-20 21:55:00|4615.5|4606.5|4616.2|4607.2|4616.9|4607.9|4615.5|4606.5|0
1674428400000|2023-01-22 23:00:00|4612.9|4603.9|4612.9|4603.9|4616|4607|4612.6|4603.6|0
1674428700000|2023-01-22 23:05:00|4613.1|4604.1|4612.5|4603.5|4613.6|4604.6|4611.5|4602.5|0
1674429000000|2023-01-22 23:10:00|4612.7|4603.7|4613.4|4604.4|4614.1|4605.1|4611.3|4602.3|0
1674429300000|2023-01-22 23:15:00|4613.3|4604.3|4613.7|4604.7|4614.1|4605.1|4612.7|4603.7|0
1674429600000|2023-01-22 23:20:00|4613.8|4604.8|4611.8|4602.8|4613.8|4604.8|4611.8|4602.8|0
1674429900000|2023-01-22 23:25:00|4612|4603|4612.3|4603.3|4612.5|4603.5|4611.8|4602.8|0
1674430200000|2023-01-22 23:30:00|4612.5|4603.5|4611.8|4602.8|4612.7|4603.7|4611.8|4602.8|0
1674430500000|2023-01-22 23:35:00|4611.7|4602.7|4609.3|4600.3|4611.7|4602.7|4608.8|4599.8|0
1674430800000|2023-01-22 23:40:00|4609.1|4600.1|4608.8|4599.8|4609.3|4600.3|4608.1|4599.1|0
1674431100000|2023-01-22 23:45:00|4609|4600|4606.3|4597.3|4609.1|4600.1|4606.3|4597.3|0
1674431400000|2023-01-22 23:50:00|4606.2|4597.2|4606.4|4597.4|4606.9|4597.9|4605.5|4596.5|0
1674431700000|2023-01-22 23:55:00|4606.7|4597.7|4607.4|4598.4|4607.4|4598.4|4606.2|4597.2|0
1674432000000|2023-01-23 00:00:00|4607.6|4598.6|4605.3|4596.3|4607.6|4598.6|4605.1|4596.1|0
1674432300000|2023-01-23 00:05:00|4605.4|4596.4|4606|4597|4606|4597|4605.1|4596.1|0
1674432600000|2023-01-23 00:10:00|4606.2|4597.2|4606.1|4597.1|4606.7|4597.7|4605.7|4596.7|0
1674432900000|2023-01-23 00:15:00|4606|4597|4606.8|4597.8|4607|4598|4605.3|4596.3|0
1674433200000|2023-01-23 00:20:00|4606.9|4597.9|4608.1|4599.1|4608.1|4599.1|4606.7|4597.7|0
1674433500000|2023-01-23 00:25:00|4607.9|4598.9|4607.9|4598.9|4608.4|4599.4|4607.5|4598.5|0
1674433800000|2023-01-23 00:30:00|4608.1|4599.1|4609|4600|4609.5|4600.5|4608|4599|0
1674434100000|2023-01-23 00:35:00|4609.1|4600.1|4609.1|4600.1|4609.9|4600.9|4609.1|4600.1|0
1674434400000|2023-01-23 00:40:00|4609.3|4600.3|4606.7|4597.7|4609.6|4600.6|4606|4597|0
1674434700000|2023-01-23 00:45:00|4606.9|4597.9|4607.2|4598.2|4607.9|4598.9|4606.5|4597.5|0
1674435000000|2023-01-23 00:50:00|4607.3|4598.3|4606.5|4597.5|4607.6|4598.6|4606.3|4597.3|0
1674435300000|2023-01-23 00:55:00|4606.3|4597.3|4606.9|4597.9|4607.1|4598.1|4606.3|4597.3|0
1674435600000|2023-01-23 01:00:00|4606.7|4597.7|4607|4598|4607|4598|4606.2|4597.2|0
1674435900000|2023-01-23 01:05:00|4607.1|4598.1|4607|4598|4607.2|4598.2|4606.5|4597.5|0
1674436200000|2023-01-23 01:10:00|4607.1|4598.1|4606.5|4597.5|4607.1|4598.1|4606.3|4597.3|0
1674436500000|2023-01-23 01:15:00|4606.7|4597.7|4607.4|4598.4|4607.6|4598.6|4606.7|4597.7|0
1674436800000|2023-01-23 01:20:00|4607.6|4598.6|4609.4|4600.4|4609.4|4600.4|4607.4|4598.4|0
1674437100000|2023-01-23 01:25:00|4609.6|4600.6|4608.7|4599.7|4609.6|4600.6|4608.3|4599.3|0
1674437400000|2023-01-23 01:30:00|4608.9|4599.9|4608.6|4599.6|4609|4600|4608.3|4599.3|0
1674437700000|2023-01-23 01:35:00|4608.5|4599.5|4607.7|4598.7|4608.5|4599.5|4607.7|4598.7|0
1674438000000|2023-01-23 01:40:00|4608.1|4599.1|4608.5|4599.5|4608.7|4599.7|4608.1|4599.1|0
1674438300000|2023-01-23 01:45:00|4608.6|4599.6|4608.3|4599.3|4608.7|4599.7|4608|4599|0
1674438600000|2023-01-23 01:50:00|4608.1|4599.1|4608.1|4599.1|4608.3|4599.3|4608|4599|0
1674438900000|2023-01-23 01:55:00|4610.1|4601.1|4610.7|4601.7|4611|4602|4610.1|4601.1|0
1674439200000|2023-01-23 02:00:00|4610.6|4601.6|4611.6|4602.6|4611.6|4602.6|4610.4|4601.4|0
1674439500000|2023-01-23 02:05:00|4611.9|4602.9|4612|4603|4612.2|4603.2|4611.4|4602.4|0
1674439800000|2023-01-23 02:10:00|4612.1|4603.1|4612|4603|4612.7|4603.7|4611.5|4602.5|0
1674440100000|2023-01-23 02:15:00|4612.1|4603.1|4611.4|4602.4|4612.1|4603.1|4611.4|4602.4|0
1674440400000|2023-01-23 02:20:00|4611.3|4602.3|4611.8|4602.8|4612.1|4603.1|4611.3|4602.3|0
1674440700000|2023-01-23 02:25:00|4611.9|4602.9|4611.1|4602.1|4612.1|4603.1|4611.1|4602.1|0
1674441000000|2023-01-23 02:30:00|4611.3|4602.3|4611|4602|4611.8|4602.8|4610.9|4601.9|0
1674441300000|2023-01-23 02:35:00|4611.1|4602.1|4609.7|4600.7|4611.1|4602.1|4609.5|4600.5|0
1674441600000|2023-01-23 02:40:00|4609.6|4600.6|4608.9|4599.9|4609.6|4600.6|4608.9|4599.9|0
1674441900000|2023-01-23 02:45:00|4608.8|4599.8|4609.3|4600.3|4609.5|4600.5|4608.6|4599.6|0
1674442200000|2023-01-23 02:50:00|4609.5|4600.5|4609.5|4600.5|4609.5|4600.5|4609.2|4600.2|0
1674442500000|2023-01-23 02:55:00|4609.3|4600.3|4609.8|4600.8|4610.2|4601.2|4609.3|4600.3|0
1674442800000|2023-01-23 03:00:00|4609.9|4600.9|4609.9|4600.9|4610.4|4601.4|4609.8|4600.8|0
1674443100000|2023-01-23 03:05:00|4609.8|4600.8|4610.1|4601.1|4610.1|4601.1|4609.7|4600.7|0
1674443400000|2023-01-23 03:10:00|4610.3|4601.3|4610.8|4601.8|4610.9|4601.9|4610.1|4601.1|0
1674443700000|2023-01-23 03:15:00|4611|4602|4610.8|4601.8|4611.3|4602.3|4610.6|4601.6|0
1674444000000|2023-01-23 03:20:00|4610.6|4601.6|4611|4602|4611.3|4602.3|4610.6|4601.6|0
1674444300000|2023-01-23 03:25:00|4611.1|4602.1|4610.6|4601.6|4611.3|4602.3|4610.6|4601.6|0
1674444600000|2023-01-23 03:30:00|4610.4|4601.4|4610.3|4601.3|4610.6|4601.6|4610.1|4601.1|0
1674444900000|2023-01-23 03:35:00|4610.1|4601.1|4609.9|4600.9|4610.4|4601.4|4609.7|4600.7|0
1674445200000|2023-01-23 03:40:00|4609.7|4600.7|4610.1|4601.1|4610.1|4601.1|4609.7|4600.7|0
1674445500000|2023-01-23 03:45:00|4609.9|4600.9|4610.5|4601.5|4610.6|4601.6|4609.9|4600.9|0
1674445800000|2023-01-23 03:50:00|4610.6|4601.6|4610.5|4601.5|4610.8|4601.8|4610.3|4601.3|0
1674446100000|2023-01-23 03:55:00|4610.7|4601.7|4610.1|4601.1|4610.8|4601.8|4610.1|4601.1|0
1674446400000|2023-01-23 04:00:00|4610.3|4601.3|4610.5|4601.5|4611.3|4602.3|4610.3|4601.3|0
1674446700000|2023-01-23 04:05:00|4610.4|4601.4|4608.8|4599.8|4610.5|4601.5|4608.7|4599.7|0
1674447000000|2023-01-23 04:10:00|4608.6|4599.6|4609.3|4600.3|4609.3|4600.3|4608.6|4599.6|0
1674447300000|2023-01-23 04:15:00|4609.2|4600.2|4610.5|4601.5|4610.5|4601.5|4609.1|4600.1|0
1674447600000|2023-01-23 04:20:00|4610.3|4601.3|4610|4601|4610.5|4601.5|4610|4601|0
1674447900000|2023-01-23 04:25:00|4610.1|4601.1|4608.9|4599.9|4610.2|4601.2|4608.8|4599.8|0
1674448200000|2023-01-23 04:30:00|4609|4600|4609.6|4600.6|4609.8|4600.8|4609|4600|0
1674448500000|2023-01-23 04:35:00|4609.4|4600.4|4609.9|4600.9|4610|4601|4609.1|4600.1|0
1674448800000|2023-01-23 04:40:00|4610.1|4601.1|4609.9|4600.9|4610.1|4601.1|4609.2|4600.2|0
1674449100000|2023-01-23 04:45:00|4610.1|4601.1|4609.9|4600.9|4610.1|4601.1|4609.7|4600.7|0
1674449400000|2023-01-23 04:50:00|4610|4601|4610.4|4601.4|4610.4|4601.4|4609.9|4600.9|0
1674449700000|2023-01-23 04:55:00|4610.7|4601.7|4610.9|4601.9|4610.9|4601.9|4610.7|4601.7|0
1674450000000|2023-01-23 05:00:00|4611.4|4602.4|4610.8|4601.8|4611.7|4602.7|4610.6|4601.6|0
1674450300000|2023-01-23 05:05:00|4611|4602|4610.4|4601.4|4611|4602|4610.3|4601.3|0
1674450600000|2023-01-23 05:10:00|4610.5|4601.5|4610.2|4601.2|4610.6|4601.6|4609.9|4600.9|0
1674450900000|2023-01-23 05:15:00|4610|4601|4611.1|4602.1|4611.1|4602.1|4610|4601|0
1674451200000|2023-01-23 05:20:00|4610.9|4601.9|4610.7|4601.7|4610.9|4601.9|4610.5|4601.5|0
1674451500000|2023-01-23 05:25:00|4610.8|4601.8|4612.9|4603.9|4613|4604|4610.7|4601.7|0
1674451800000|2023-01-23 05:30:00|4613|4604|4612.9|4603.9|4613.4|4604.4|4612.7|4603.7|0
1674452100000|2023-01-23 05:35:00|4612.8|4603.8|4612.9|4603.9|4613.1|4604.1|4612.6|4603.6|0
1674452400000|2023-01-23 05:40:00|4612.8|4603.8|4612.9|4603.9|4613.1|4604.1|4612.7|4603.7|0
1674452700000|2023-01-23 05:45:00|4613.1|4604.1|4615.8|4606.8|4615.8|4606.8|4612.9|4603.9|0
1674453000000|2023-01-23 05:50:00|4617.8|4608.8|4617.8|4608.8|4618|4609|4617.5|4608.5|0
1674453300000|2023-01-23 05:55:00|4617.9|4608.9|4618.2|4609.2|4620|4611|4617.9|4608.9|0
1674453600000|2023-01-23 06:00:00|4618.3|4609.3|4617.6|4608.6|4618.5|4609.5|4617.4|4608.4|0
1674453900000|2023-01-23 06:05:00|4617.7|4608.7|4618|4609|4618.2|4609.2|4617.6|4608.6|0
1674454200000|2023-01-23 06:10:00|4617.8|4608.8|4617.8|4608.8|4618|4609|4617.4|4608.4|0
1674454500000|2023-01-23 06:15:00|4617.6|4608.6|4618|4609|4618.2|4609.2|4617.5|4608.5|0
1674454800000|2023-01-23 06:20:00|4617.9|4608.9|4617.2|4608.2|4618|4609|4616.9|4607.9|0
1674455100000|2023-01-23 06:25:00|4617.1|4608.1|4617.8|4608.8|4617.8|4608.8|4616.5|4607.5|0
1674455400000|2023-01-23 06:30:00|4617.7|4608.7|4618.6|4609.6|4618.8|4609.8|4617.4|4608.4|0
1674455700000|2023-01-23 06:35:00|4618.8|4609.8|4618.9|4609.9|4619.3|4610.3|4618.6|4609.6|0
1674456000000|2023-01-23 06:40:00|4617.1|4608.1|4616.3|4607.3|4617.4|4608.4|4616.3|4607.3|0
1674456300000|2023-01-23 06:45:00|4616.4|4607.4|4621.5|4612.5|4621.9|4612.9|4616|4607|0
1674456600000|2023-01-23 06:50:00|4621.4|4612.4|4634.6|4625.6|4635.4|4626.4|4621.4|4612.4|0
1674456900000|2023-01-23 06:55:00|4634.5|4625.5|4635.1|4626.1|4635.5|4626.5|4634.1|4625.1|0
1674457200000|2023-01-23 07:00:00|4635|4626|4645.2|4636.2|4645.3|4636.3|4634.1|4625.1|0
1674457500000|2023-01-23 07:05:00|4645|4636|4641.6|4632.6|4645.6|4636.6|4641.1|4632.1|0
1674457800000|2023-01-23 07:10:00|4641.5|4632.5|4641.7|4632.7|4642.3|4633.3|4641.1|4632.1|0
1674458100000|2023-01-23 07:15:00|4641.5|4632.5|4640.1|4631.1|4642.1|4633.1|4639.8|4630.8|0
1674458400000|2023-01-23 07:20:00|4640.3|4631.3|4639.1|4630.1|4640.9|4631.9|4638.7|4629.7|0
1674458700000|2023-01-23 07:25:00|4639.3|4630.3|4635.5|4626.5|4639.3|4630.3|4634.5|4625.5|0
1674459000000|2023-01-23 07:30:00|4635.3|4626.3|4636.7|4627.7|4637.1|4628.1|4635.3|4626.3|0
1674459300000|2023-01-23 07:35:00|4636.9|4627.9|4639.9|4630.9|4640.1|4631.1|4636.3|4627.3|0
1674459600000|2023-01-23 07:40:00|4639.5|4630.5|4638.2|4629.2|4639.5|4630.5|4637.3|4628.3|0
1674459900000|2023-01-23 07:45:00|4638.3|4629.3|4638.8|4629.8|4639.3|4630.3|4637.9|4628.9|0
1674460200000|2023-01-23 07:50:00|4638.7|4629.7|4639.8|4630.8|4639.8|4630.8|4638.7|4629.7|0
1674460500000|2023-01-23 07:55:00|4640|4631|4641.2|4632.2|4641.9|4632.9|4639.2|4630.2|0
1674460800000|2023-01-23 08:00:00|4641.3|4632.3|4642.6|4633.6|4642.8|4633.8|4639.8|4630.8|0
1674461100000|2023-01-23 08:05:00|4642.8|4633.8|4647.6|4638.6|4647.7|4638.7|4642.6|4633.6|0
1674461400000|2023-01-23 08:10:00|4647.5|4638.5|4646.4|4637.4|4647.8|4638.8|4645.8|4636.8|0
1674461700000|2023-01-23 08:15:00|4646.5|4637.5|4643.7|4634.7|4647.4|4638.4|4643.5|4634.5|0
1674462000000|2023-01-23 08:20:00|4643.6|4634.6|4640.4|4631.4|4644.5|4635.5|4639.6|4630.6|0
1674462300000|2023-01-23 08:25:00|4640.2|4631.2|4638.7|4629.7|4640.9|4631.9|4638.6|4629.6|0
1674462600000|2023-01-23 08:30:00|4638.5|4629.5|4638.1|4629.1|4638.5|4629.5|4635.9|4626.9|0
1674462900000|2023-01-23 08:35:00|4638.2|4629.2|4638.2|4629.2|4640.1|4631.1|4637.7|4628.7|0
1674463200000|2023-01-23 08:40:00|4638.3|4629.3|4639.8|4630.8|4640|4631|4637.8|4628.8|0
1674463500000|2023-01-23 08:45:00|4639.7|4630.7|4638.5|4629.5|4640|4631|4637.1|4628.1|0
1674463800000|2023-01-23 08:50:00|4638.3|4629.3|4641|4632|4641.3|4632.3|4638.3|4629.3|0
1674464100000|2023-01-23 08:55:00|4641.1|4632.1|4637.6|4628.6|4642.1|4633.1|4637.6|4628.6|0
1674464400000|2023-01-23 09:00:00|4637.4|4628.4|4637.7|4628.7|4638|4629|4635.5|4626.5|0
1674464700000|2023-01-23 09:05:00|4637.5|4628.5|4636.8|4627.8|4638.7|4629.7|4636.8|4627.8|0
1674465000000|2023-01-23 09:10:00|4637|4628|4638.2|4629.2|4638.5|4629.5|4635.7|4626.7|0
1674465300000|2023-01-23 09:15:00|4638.1|4629.1|4639.6|4630.6|4639.6|4630.6|4637.3|4628.3|0
1674465600000|2023-01-23 09:20:00|4639.7|4630.7|4638.8|4629.8|4639.8|4630.8|4638.1|4629.1|0
1674465900000|2023-01-23 09:25:00|4638.9|4629.9|4638.4|4629.4|4639.7|4630.7|4637.9|4628.9|0
1674466200000|2023-01-23 09:30:00|4638.3|4629.3|4640.8|4631.8|4641.3|4632.3|4638.2|4629.2|0
1674466500000|2023-01-23 09:35:00|4640.4|4631.4|4640|4631|4641.1|4632.1|4639.8|4630.8|0
1674466800000|2023-01-23 09:40:00|4640.2|4631.2|4640|4631|4640.5|4631.5|4639.5|4630.5|0
1674467100000|2023-01-23 09:45:00|4639.9|4630.9|4641.6|4632.6|4641.6|4632.6|4639.1|4630.1|0
1674467400000|2023-01-23 09:50:00|4641.5|4632.5|4640.5|4631.5|4641.9|4632.9|4640.2|4631.2|0
1674467700000|2023-01-23 09:55:00|4640.6|4631.6|4640.1|4631.1|4641.5|4632.5|4639.9|4630.9|0
1674468000000|2023-01-23 10:00:00|4640.3|4631.3|4640.3|4631.3|4641.7|4632.7|4640.2|4631.2|0
1674468300000|2023-01-23 10:05:00|4640.2|4631.2|4636.4|4627.4|4640.2|4631.2|4635.7|4626.7|0
1674468600000|2023-01-23 10:10:00|4636.5|4627.5|4635.4|4626.4|4639.1|4630.1|4635.1|4626.1|0
1674468900000|2023-01-23 10:15:00|4635.5|4626.5|4635.9|4626.9|4636.3|4627.3|4634.4|4625.4|0
1674469200000|2023-01-23 10:20:00|4635.7|4626.7|4635.5|4626.5|4636.3|4627.3|4634.8|4625.8|0
1674469500000|2023-01-23 10:25:00|4635.3|4626.3|4635.9|4626.9|4636.3|4627.3|4634.9|4625.9|0
1674469800000|2023-01-23 10:30:00|4635.6|4626.6|4636.3|4627.3|4636.5|4627.5|4634.1|4625.1|0
1674470100000|2023-01-23 10:35:00|4636.4|4627.4|4638.8|4629.8|4639.1|4630.1|4636.1|4627.1|0
1674470400000|2023-01-23 10:40:00|4638.7|4629.7|4639.2|4630.2|4640|4631|4638.4|4629.4|0
1674470700000|2023-01-23 10:45:00|4639.1|4630.1|4639.3|4630.3|4639.6|4630.6|4638.5|4629.5|0
1674471000000|2023-01-23 10:50:00|4639.1|4630.1|4638.6|4629.6|4639.4|4630.4|4638.6|4629.6|0
1674471300000|2023-01-23 10:55:00|4638.7|4629.7|4638.7|4629.7|4640.3|4631.3|4638.6|4629.6|0
1674471600000|2023-01-23 11:00:00|4638.6|4629.6|4638.5|4629.5|4639.4|4630.4|4637.1|4628.1|0
1674471900000|2023-01-23 11:05:00|4638.6|4629.6|4637.8|4628.8|4638.7|4629.7|4636.8|4627.8|0
1674472200000|2023-01-23 11:10:00|4637.6|4628.6|4637.8|4628.8|4638.3|4629.3|4635.9|4626.9|0
1674472500000|2023-01-23 11:15:00|4637.6|4628.6|4638.8|4629.8|4639.7|4630.7|4637.4|4628.4|0
1674472800000|2023-01-23 11:20:00|4638.6|4629.6|4637.9|4628.9|4639.6|4630.6|4637.7|4628.7|0
1674473100000|2023-01-23 11:25:00|4638|4629|4638.4|4629.4|4638.4|4629.4|4637.3|4628.3|0
1674473400000|2023-01-23 11:30:00|4638.2|4629.2|4641.5|4632.5|4641.8|4632.8|4637.6|4628.6|0
1674473700000|2023-01-23 11:35:00|4641.4|4632.4|4642.8|4633.8|4643.1|4634.1|4641.2|4632.2|0
1674474000000|2023-01-23 11:40:00|4642.7|4633.7|4640.4|4631.4|4642.7|4633.7|4640.2|4631.2|0
1674474300000|2023-01-23 11:45:00|4640.2|4631.2|4640.9|4631.9|4641.3|4632.3|4639.5|4630.5|0
1674474600000|2023-01-23 11:50:00|4640.8|4631.8|4639.2|4630.2|4640.8|4631.8|4639.1|4630.1|0
1674474900000|2023-01-23 11:55:00|4639.3|4630.3|4640.7|4631.7|4640.7|4631.7|4638.5|4629.5|0
1674475200000|2023-01-23 12:00:00|4640.9|4631.9|4643.4|4634.4|4643.7|4634.7|4640.9|4631.9|0
1674475500000|2023-01-23 12:05:00|4643.2|4634.2|4643.4|4634.4|4644.2|4635.2|4642.9|4633.9|0
1674475800000|2023-01-23 12:10:00|4643.2|4634.2|4643.2|4634.2|4643.9|4634.9|4642.5|4633.5|0
1674476100000|2023-01-23 12:15:00|4643|4634|4643.7|4634.7|4644.1|4635.1|4642.6|4633.6|0
1674476400000|2023-01-23 12:20:00|4643.9|4634.9|4643.7|4634.7|4644.4|4635.4|4642.8|4633.8|0
1674476700000|2023-01-23 12:25:00|4643.8|4634.8|4643.8|4634.8|4644.3|4635.3|4643|4634|0
1674477000000|2023-01-23 12:30:00|4643.7|4634.7|4647.5|4638.5|4647.5|4638.5|4643.6|4634.6|0
1674477300000|2023-01-23 12:35:00|4647.4|4638.4|4648.3|4639.3|4649.5|4640.5|4647.1|4638.1|0
1674477600000|2023-01-23 12:40:00|4648.6|4639.6|4651.4|4642.4|4652.4|4643.4|4648.3|4639.3|0
1674477900000|2023-01-23 12:45:00|4651.6|4642.6|4649.6|4640.6|4652|4643|4649.2|4640.2|0
1674478200000|2023-01-23 12:50:00|4649.8|4640.8|4647.2|4638.2|4650.4|4641.4|4647.2|4638.2|0
1674478500000|2023-01-23 12:55:00|4647.5|4638.5|4647.7|4638.7|4647.9|4638.9|4647|4638|0
1674478800000|2023-01-23 13:00:00|4647.9|4638.9|4652.2|4643.2|4652.2|4643.2|4647.9|4638.9|0
1674479100000|2023-01-23 13:05:00|4652.1|4643.1|4653.9|4644.9|4655.1|4646.1|4651.7|4642.7|0
1674479400000|2023-01-23 13:10:00|4654.1|4645.1|4654.8|4645.8|4656.1|4647.1|4653.3|4644.3|0
1674479700000|2023-01-23 13:15:00|4655|4646|4658.4|4649.4|4658.9|4649.9|4654.1|4645.1|0
1674480000000|2023-01-23 13:20:00|4658.6|4649.6|4657.2|4648.2|4659.8|4650.8|4656.8|4647.8|0
1674480300000|2023-01-23 13:25:00|4657|4648|4646.7|4637.7|4657.8|4648.8|4646.3|4637.3|0
1674480600000|2023-01-23 13:30:00|4646.5|4637.5|4635.7|4626.7|4646.5|4637.5|4635.7|4626.7|0
1674480900000|2023-01-23 13:35:00|4635.5|4626.5|4634.5|4625.5|4638.3|4629.3|4634.4|4625.4|0
1674481200000|2023-01-23 13:40:00|4634.3|4625.3|4634.4|4625.4|4635.5|4626.5|4633.3|4624.3|0
1674481500000|2023-01-23 13:45:00|4634.3|4625.3|4632.1|4623.1|4634.3|4625.3|4631.2|4622.2|0
1674481800000|2023-01-23 13:50:00|4632.2|4623.2|4631.2|4622.2|4632.5|4623.5|4630.8|4621.8|0
1674482100000|2023-01-23 13:55:00|4631.1|4622.1|4633.4|4624.4|4634.4|4625.4|4630.5|4621.5|0
1674482400000|2023-01-23 14:00:00|4633.2|4624.2|4632.5|4623.5|4633.9|4624.9|4631.7|4622.7|0
1674482700000|2023-01-23 14:05:00|4632.4|4623.4|4630.1|4621.1|4633.1|4624.1|4629.1|4620.1|0
1674483000000|2023-01-23 14:10:00|4630|4621|4629.9|4620.9|4630.8|4621.8|4628.4|4619.4|0
1674483300000|2023-01-23 14:15:00|4629.8|4620.8|4642.7|4633.7|4644.4|4635.4|4629.7|4620.7|0
1674483600000|2023-01-23 14:20:00|4642.5|4633.5|4645.7|4636.7|4645.7|4636.7|4642.3|4633.3|0
1674483900000|2023-01-23 14:25:00|4645.9|4636.9|4646.9|4637.9|4648.7|4639.7|4645.9|4636.9|0
1674484200000|2023-01-23 14:30:00|4647.1|4638.1|4651|4642|4654.7|4645.7|4635.4|4626.4|0
1674484500000|2023-01-23 14:35:00|4651.1|4642.1|4632|4623|4664.2|4655.2|4625.8|4616.8|0
1674484800000|2023-01-23 14:40:00|4632.1|4623.1|4627|4618|4635.5|4626.5|4625.4|4616.4|0
1674485100000|2023-01-23 14:45:00|4626.9|4617.9|4652.7|4643.7|4652.7|4643.7|4625.7|4616.7|0
1674485400000|2023-01-23 14:50:00|4652.8|4643.8|4663.2|4654.2|4666|4657|4652.2|4643.2|0
1674485700000|2023-01-23 14:55:00|4663.1|4654.1|4650.6|4641.6|4663.5|4654.5|4642.5|4633.5|0
1674486000000|2023-01-23 15:00:00|4650.7|4641.7|4642.9|4633.9|4656.9|4647.9|4642.1|4633.1|0
1674486300000|2023-01-23 15:05:00|4642.8|4633.8|4660.1|4651.1|4661.5|4652.5|4642.7|4633.7|0
1674486600000|2023-01-23 15:10:00|4660.2|4651.2|4654.6|4645.6|4665.8|4656.8|4654.4|4645.4|0
1674486900000|2023-01-23 15:15:00|4655.2|4646.2|4667.1|4658.1|4667.1|4658.1|4653.3|4644.3|0
1674487200000|2023-01-23 15:20:00|4667|4658|4666.4|4657.4|4679.9|4670.9|4665.8|4656.8|0
1674487500000|2023-01-23 15:25:00|4666.5|4657.5|4672.9|4663.9|4675.1|4666.1|4666.4|4657.4|0
1674487800000|2023-01-23 15:30:00|4673|4664|4671.5|4662.5|4673.9|4664.9|4667.7|4658.7|0
1674488100000|2023-01-23 15:35:00|4671.4|4662.4|4666.1|4657.1|4671.5|4662.5|4666.1|4657.1|0
1674488400000|2023-01-23 15:40:00|4666.2|4657.2|4663|4654|4668.1|4659.1|4661.6|4652.6|0
1674488700000|2023-01-23 15:45:00|4663.1|4654.1|4672|4663|4672.2|4663.2|4661.1|4652.1|0
1674489000000|2023-01-23 15:50:00|4672.1|4663.1|4679.2|4670.2|4679.2|4670.2|4671.9|4662.9|0
1674489300000|2023-01-23 15:55:00|4679.3|4670.3|4673.5|4664.5|4683.2|4674.2|4671.2|4662.2|0
1674489600000|2023-01-23 16:00:00|4673.6|4664.6|4678.5|4669.5|4678.6|4669.6|4671.4|4662.4|0
1674489900000|2023-01-23 16:05:00|4678.6|4669.6|4681.5|4672.5|4685.6|4676.6|4677.5|4668.5|0
1674490200000|2023-01-23 16:10:00|4681.6|4672.6|4676.7|4667.7|4684.6|4675.6|4676.7|4667.7|0
1674490500000|2023-01-23 16:15:00|4676.8|4667.8|4679.4|4670.4|4679.4|4670.4|4672.8|4663.8|0
1674490800000|2023-01-23 16:20:00|4679.5|4670.5|4668.2|4659.2|4681.5|4672.5|4668.1|4659.1|0
1674491100000|2023-01-23 16:25:00|4668.3|4659.3|4661.1|4652.1|4671|4662|4660.9|4651.9|0
1674491400000|2023-01-23 16:30:00|4661.2|4652.2|4658.9|4649.9|4661.4|4652.4|4656.7|4647.7|0
1674491700000|2023-01-23 16:35:00|4658.8|4649.8|4664.5|4655.5|4665|4656|4658.8|4649.8|0
1674492000000|2023-01-23 16:40:00|4663.9|4654.9|4660.3|4651.3|4664.1|4655.1|4659.4|4650.4|0
1674492300000|2023-01-23 16:45:00|4660.9|4651.9|4669.1|4660.1|4669.2|4660.2|4659.8|4650.8|0
1674492600000|2023-01-23 16:50:00|4669.2|4660.2|4669.3|4660.3|4671.2|4662.2|4667.2|4658.2|0
1674492900000|2023-01-23 16:55:00|4669.2|4660.2|4667.3|4658.3|4670.3|4661.3|4665.6|4656.6|0
1674493200000|2023-01-23 17:00:00|4667.2|4658.2|4665.7|4656.7|4670.7|4661.7|4665.7|4656.7|0
1674493500000|2023-01-23 17:05:00|4665.8|4656.8|4659.9|4650.9|4665.9|4656.9|4659.8|4650.8|0
1674493800000|2023-01-23 17:10:00|4659.6|4650.6|4657.4|4648.4|4660|4651|4655|4646|0
1674494100000|2023-01-23 17:15:00|4656.8|4647.8|4664.3|4655.3|4664.5|4655.5|4656.2|4647.2|0
1674494400000|2023-01-23 17:20:00|4664.4|4655.4|4663.4|4654.4|4664.4|4655.4|4660.5|4651.5|0
1674494700000|2023-01-23 17:25:00|4663.3|4654.3|4658.2|4649.2|4663.3|4654.3|4658.1|4649.1|0
1674495000000|2023-01-23 17:30:00|4658.3|4649.3|4666|4657|4666|4657|4656.7|4647.7|0
1674495300000|2023-01-23 17:35:00|4666.1|4657.1|4666.2|4657.2|4668.8|4659.8|4666|4657|0
1674495600000|2023-01-23 17:40:00|4666.3|4657.3|4666.3|4657.3|4666.9|4657.9|4665.9|4656.9|0
1674495900000|2023-01-23 17:45:00|4666.2|4657.2|4673.1|4664.1|4673.6|4664.6|4665.9|4656.9|0
1674496200000|2023-01-23 17:50:00|4673|4664|4677.6|4668.6|4677.7|4668.7|4672.8|4663.8|0
1674496500000|2023-01-23 17:55:00|4677.7|4668.7|4670.6|4661.6|4678.1|4669.1|4670.2|4661.2|0
1674496800000|2023-01-23 18:00:00|4670.5|4661.5|4664.3|4655.3|4673.2|4664.2|4664.2|4655.2|0
1674497100000|2023-01-23 18:05:00|4664.4|4655.4|4665.1|4656.1|4667.7|4658.7|4660.8|4651.8|0
1674497400000|2023-01-23 18:10:00|4665.2|4656.2|4674.4|4665.4|4674.6|4665.6|4665.1|4656.1|0
1674497700000|2023-01-23 18:15:00|4674.5|4665.5|4669|4660|4674.5|4665.5|4667.3|4658.3|0
1674498000000|2023-01-23 18:20:00|4669.1|4660.1|4668.4|4659.4|4674|4665|4667|4658|0
1674498300000|2023-01-23 18:25:00|4668.5|4659.5|4677.8|4668.8|4678.2|4669.2|4668.1|4659.1|0
1674498600000|2023-01-23 18:30:00|4677.7|4668.7|4677.5|4668.5|4678.5|4669.5|4674.4|4665.4|0
1674498900000|2023-01-23 18:35:00|4677.6|4668.6|4673.5|4664.5|4678.4|4669.4|4673.3|4664.3|0
1674499200000|2023-01-23 18:40:00|4673.6|4664.6|4675.6|4666.6|4676.8|4667.8|4673.2|4664.2|0
1674499500000|2023-01-23 18:45:00|4675.7|4666.7|4678.4|4669.4|4678.6|4669.6|4675.5|4666.5|0
1674499800000|2023-01-23 18:50:00|4678.3|4669.3|4672.9|4663.9|4678.6|4669.6|4672.8|4663.8|0
1674500100000|2023-01-23 18:55:00|4672.8|4663.8|4674.8|4665.8|4674.8|4665.8|4672.8|4663.8|0
1674500400000|2023-01-23 19:00:00|4674.7|4665.7|4669.7|4660.7|4674.7|4665.7|4664.9|4655.9|0
1674500700000|2023-01-23 19:05:00|4669.8|4660.8|4662.8|4653.8|4670.1|4661.1|4660.2|4651.2|0
1674501000000|2023-01-23 19:10:00|4662.7|4653.7|4659|4650|4662.8|4653.8|4656|4647|0
1674501300000|2023-01-23 19:15:00|4658.9|4649.9|4659.1|4650.1|4659.2|4650.2|4657.8|4648.8|0
1674501600000|2023-01-23 19:20:00|4659|4650|4656.3|4647.3|4659.2|4650.2|4655.8|4646.8|0
1674501900000|2023-01-23 19:25:00|4656.2|4647.2|4653.7|4644.7|4658.9|4649.9|4652.3|4643.3|0
1674502200000|2023-01-23 19:30:00|4653.6|4644.6|4654.3|4645.3|4657.1|4648.1|4650.9|4641.9|0
1674502500000|2023-01-23 19:35:00|4655.5|4646.5|4650.5|4641.5|4655.5|4646.5|4647.8|4638.8|0
1674502800000|2023-01-23 19:40:00|4650.4|4641.4|4645.6|4636.6|4651.7|4642.7|4645.5|4636.5|0
1674503100000|2023-01-23 19:45:00|4645.5|4636.5|4641.3|4632.3|4645.6|4636.6|4639.7|4630.7|0
1674503400000|2023-01-23 19:50:00|4641.2|4632.2|4637.5|4628.5|4641.3|4632.3|4636.7|4627.7|0
1674503700000|2023-01-23 19:55:00|4638.7|4629.7|4648.2|4639.2|4648.2|4639.2|4638.7|4629.7|0
1674504000000|2023-01-23 20:00:00|4649.3|4640.3|4640.5|4631.5|4650.8|4641.8|4640.5|4631.5|0
1674504300000|2023-01-23 20:05:00|4640.4|4631.4|4642.8|4633.8|4643|4634|4638.7|4629.7|0
1674504600000|2023-01-23 20:10:00|4642.6|4633.6|4651.7|4642.7|4652|4643|4642.4|4633.4|0
1674504900000|2023-01-23 20:15:00|4651.8|4642.8|4651|4642|4654.7|4645.7|4648.9|4639.9|0
1674505200000|2023-01-23 20:20:00|4650.9|4641.9|4656.6|4647.6|4658|4649|4650.6|4641.6|0
1674505500000|2023-01-23 20:25:00|4656.5|4647.5|4656.1|4647.1|4656.5|4647.5|4652.6|4643.6|0
1674505800000|2023-01-23 20:30:00|4656.2|4647.2|4654.8|4645.8|4658.2|4649.2|4654.1|4645.1|0
1674506100000|2023-01-23 20:35:00|4654.9|4645.9|4655.3|4646.3|4660.1|4651.1|4654.6|4645.6|0
1674506400000|2023-01-23 20:40:00|4655.2|4646.2|4656.7|4647.7|4656.7|4647.7|4652.9|4643.9|0
1674506700000|2023-01-23 20:45:00|4657.9|4648.9|4661.2|4652.2|4661.2|4652.2|4655.2|4646.2|0
1674507000000|2023-01-23 20:50:00|4661.3|4652.3|4662.2|4653.2|4663.5|4654.5|4660.7|4651.7|0
1674507300000|2023-01-23 20:55:00|4662.4|4653.4|4663|4654|4666.6|4657.6|4662|4653|0
1674507600000|2023-01-23 21:00:00|4662.9|4653.9|4659.6|4650.6|4662.9|4653.9|4658.5|4649.5|0
1674507900000|2023-01-23 21:05:00|4659.9|4650.9|4660.8|4651.8|4660.8|4651.8|4659.4|4650.4|0
1674508200000|2023-01-23 21:10:00|4661|4652|4661.3|4652.3|4661.7|4652.7|4660.1|4651.1|0
1674508500000|2023-01-23 21:15:00|4661.5|4652.5|4661.5|4652.5|4662.2|4653.2|4660.8|4651.8|0
1674508800000|2023-01-23 21:20:00|4661.3|4652.3|4661.7|4652.7|4661.7|4652.7|4660.8|4651.8|0
1674509100000|2023-01-23 21:25:00|4661.5|4652.5|4660.8|4651.8|4661.5|4652.5|4660.8|4651.8|0
1674509400000|2023-01-23 21:30:00|4660.9|4651.9|4662.6|4653.6|4662.6|4653.6|4660.8|4651.8|0
1674509700000|2023-01-23 21:35:00|4662.4|4653.4|4663.1|4654.1|4663.1|4654.1|4661.9|4652.9|0
1674510000000|2023-01-23 21:40:00|4662.9|4653.9|4664|4655|4664|4655|4662.9|4653.9|0
1674510300000|2023-01-23 21:45:00|4663.9|4654.9|4664.5|4655.5|4664.9|4655.9|4663.6|4654.6|0
1674510600000|2023-01-23 21:50:00|4664.6|4655.6|4663.9|4654.9|4664.7|4655.7|4663.8|4654.8|0
1674510900000|2023-01-23 21:55:00|4664|4655|4665.3|4656.3|4665.3|4656.3|4664|4655|0
1674511200000|2023-01-23 22:00:00|4665.4|4656.4|4665.2|4656.2|4665.4|4656.4|4665.1|4656.1|0
1674511500000|2023-01-23 22:05:00|4665.1|4656.1|4664.8|4655.8|4665.3|4656.3|4664.8|4655.8|0
1674511800000|2023-01-23 22:10:00|4664.7|4655.7|4664.7|4655.7|4665|4656|4664.6|4655.6|0
1674512100000|2023-01-23 22:15:00|4664.8|4655.8|4664.9|4655.9|4665|4656|4664.7|4655.7|0
1674512400000|2023-01-23 22:20:00|4664.8|4655.8|4664.8|4655.8|4664.9|4655.9|4664.7|4655.7|0
1674512700000|2023-01-23 22:25:00|4664.7|4655.7|4664.8|4655.8|4665.2|4656.2|4664.6|4655.6|0
1674513000000|2023-01-23 22:30:00|4664.5|4655.5|4664.8|4655.8|4665.3|4656.3|4664.4|4655.4|0
1674513300000|2023-01-23 22:35:00|4665.3|4656.3|4664.9|4655.9|4665.3|4656.3|4664.9|4655.9|0
1674513600000|2023-01-23 22:40:00|4665.1|4656.1|4664.9|4655.9|4665.1|4656.1|4664.8|4655.8|0
1674513900000|2023-01-23 22:45:00|4664.8|4655.8|4665.3|4656.3|4665.3|4656.3|4664.8|4655.8|0
1674514200000|2023-01-23 22:50:00|4665.1|4656.1|4664.6|4655.6|4665.1|4656.1|4664.4|4655.4|0
1674514500000|2023-01-23 22:55:00|4664.7|4655.7|4664.7|4655.7|4665.1|4656.1|4664.4|4655.4|0
1674514800000|2023-01-23 23:00:00|4664.6|4655.6|4663.7|4654.7|4665.1|4656.1|4663.6|4654.6|0
1674515100000|2023-01-23 23:05:00|4663.8|4654.8|4664.1|4655.1|4664.5|4655.5|4663.7|4654.7|0
1674515400000|2023-01-23 23:10:00|4663.9|4654.9|4663.6|4654.6|4663.9|4654.9|4663.2|4654.2|0
1674515700000|2023-01-23 23:15:00|4663.5|4654.5|4663.4|4654.4|4663.6|4654.6|4663.2|4654.2|0
1674516000000|2023-01-23 23:20:00|4663.3|4654.3|4662|4653|4663.4|4654.4|4661.8|4652.8|0
1674516300000|2023-01-23 23:25:00|4662.2|4653.2|4661.3|4652.3|4662.2|4653.2|4661.1|4652.1|0
1674516600000|2023-01-23 23:30:00|4661.5|4652.5|4660.7|4651.7|4661.5|4652.5|4660.4|4651.4|0
1674516900000|2023-01-23 23:35:00|4660.5|4651.5|4661.1|4652.1|4661.1|4652.1|4660|4651|0
1674517200000|2023-01-23 23:40:00|4661.3|4652.3|4660.9|4651.9|4661.4|4652.4|4660.9|4651.9|0
1674517500000|2023-01-23 23:45:00|4661|4652|4662|4653|4662.3|4653.3|4660.9|4651.9|0
1674517800000|2023-01-23 23:50:00|4662.1|4653.1|4662.5|4653.5|4662.7|4653.7|4662|4653|0
1674518100000|2023-01-23 23:55:00|4662.7|4653.7|4662.5|4653.5|4663.9|4654.9|4662.3|4653.3|0
1674518400000|2023-01-24 00:00:00|4662.3|4653.3|4663.7|4654.7|4664.1|4655.1|4662.1|4653.1|0
1674518700000|2023-01-24 00:05:00|4663.6|4654.6|4662.8|4653.8|4663.7|4654.7|4662.5|4653.5|0
1674519000000|2023-01-24 00:10:00|4662.9|4653.9|4663|4654|4663.9|4654.9|4662.9|4653.9|0
1674519300000|2023-01-24 00:15:00|4663.2|4654.2|4663.1|4654.1|4663.2|4654.2|4661.6|4652.6|0
1674519600000|2023-01-24 00:20:00|4662.9|4653.9|4663.3|4654.3|4664.1|4655.1|4662.3|4653.3|0
1674519900000|2023-01-24 00:25:00|4663.5|4654.5|4664.2|4655.2|4664.7|4655.7|4663.4|4654.4|0
1674520200000|2023-01-24 00:30:00|4664.3|4655.3|4664.8|4655.8|4665|4656|4664.3|4655.3|0
1674520500000|2023-01-24 00:35:00|4664.7|4655.7|4665.4|4656.4|4665.4|4656.4|4664.4|4655.4|0
1674520800000|2023-01-24 00:40:00|4665.2|4656.2|4664.6|4655.6|4665.2|4656.2|4664.5|4655.5|0
1674521100000|2023-01-24 00:45:00|4664.8|4655.8|4664|4655|4664.8|4655.8|4663.8|4654.8|0
1674521400000|2023-01-24 00:50:00|4664.1|4655.1|4664.5|4655.5|4665|4656|4664|4655|0
1674521700000|2023-01-24 00:55:00|4664.4|4655.4|4664.3|4655.3|4664.8|4655.8|4664.3|4655.3|0
1674522000000|2023-01-24 01:00:00|4664.5|4655.5|4663.1|4654.1|4664.7|4655.7|4663.1|4654.1|0
1674522300000|2023-01-24 01:05:00|4662.9|4653.9|4663.2|4654.2|4663.6|4654.6|4662.9|4653.9|0
1674522600000|2023-01-24 01:10:00|4663.3|4654.3|4663.4|4654.4|4663.4|4654.4|4663.2|4654.2|0
1674522900000|2023-01-24 01:15:00|4664.1|4655.1|4665|4656|4665.2|4656.2|4664.1|4655.1|0
1674523200000|2023-01-24 01:20:00|4664.8|4655.8|4664.6|4655.6|4665|4656|4664.6|4655.6|0
1674523500000|2023-01-24 01:25:00|4664.8|4655.8|4664.8|4655.8|4664.8|4655.8|4664.5|4655.5|0
1674523800000|2023-01-24 01:30:00|4664.9|4655.9|4666.2|4657.2|4667.1|4658.1|4664.8|4655.8|0
1674524100000|2023-01-24 01:35:00|4666|4657|4666.3|4657.3|4666.5|4657.5|4665.7|4656.7|0
1674524400000|2023-01-24 01:40:00|4666.1|4657.1|4667.4|4658.4|4667.4|4658.4|4666.1|4657.1|0
1674524700000|2023-01-24 01:45:00|4667.6|4658.6|4667.4|4658.4|4667.9|4658.9|4667.4|4658.4|0
1674525000000|2023-01-24 01:50:00|4667.5|4658.5|4667.4|4658.4|4667.6|4658.6|4667.2|4658.2|0
1674525300000|2023-01-24 01:55:00|4667.2|4658.2|4666.7|4657.7|4667.2|4658.2|4666.7|4657.7|0
1674525600000|2023-01-24 02:00:00|4666.6|4657.6|4667.1|4658.1|4667.3|4658.3|4666.5|4657.5|0
1674525900000|2023-01-24 02:05:00|4667.2|4658.2|4667.1|4658.1|4667.2|4658.2|4666.9|4657.9|0
1674526200000|2023-01-24 02:10:00|4666.9|4657.9|4667.1|4658.1|4667.1|4658.1|4666.6|4657.6|0
1674526500000|2023-01-24 02:15:00|4667.3|4658.3|4670.4|4661.4|4670.6|4661.6|4667.2|4658.2|0
1674526800000|2023-01-24 02:20:00|4670.3|4661.3|4670.1|4661.1|4671|4662|4670.1|4661.1|0
1674527100000|2023-01-24 02:25:00|4670.2|4661.2|4669.7|4660.7|4670.4|4661.4|4669.4|4660.4|0
1674527400000|2023-01-24 02:30:00|4669.9|4660.9|4669.2|4660.2|4670.2|4661.2|4669.2|4660.2|0
1674527700000|2023-01-24 02:35:00|4669|4660|4668.8|4659.8|4669.2|4660.2|4668.6|4659.6|0
1674528000000|2023-01-24 02:40:00|4668.9|4659.9|4668.6|4659.6|4669.2|4660.2|4668.4|4659.4|0
1674528300000|2023-01-24 02:45:00|4668.8|4659.8|4667.9|4658.9|4668.8|4659.8|4667.6|4658.6|0
1674528600000|2023-01-24 02:50:00|4667.8|4658.8|4668.2|4659.2|4668.5|4659.5|4667.8|4658.8|0
1674528900000|2023-01-24 02:55:00|4668.4|4659.4|4668.7|4659.7|4668.7|4659.7|4668.2|4659.2|0
1674529200000|2023-01-24 03:00:00|4668.5|4659.5|4668.7|4659.7|4669|4660|4668.5|4659.5|0
1674529500000|2023-01-24 03:05:00|4668.6|4659.6|4669|4660|4669|4660|4668.5|4659.5|0
1674529800000|2023-01-24 03:10:00|4668.7|4659.7|4668.3|4659.3|4669|4660|4668.3|4659.3|0
1674530100000|2023-01-24 03:15:00|4668.1|4659.1|4668.1|4659.1|4668.3|4659.3|4668.1|4659.1|0
1674530400000|2023-01-24 03:20:00|4667.9|4658.9|4668.1|4659.1|4668.3|4659.3|4667.9|4658.9|0
1674530700000|2023-01-24 03:25:00|4668.3|4659.3|4668.3|4659.3|4668.3|4659.3|4668.1|4659.1|0
1674531000000|2023-01-24 03:30:00|4668.5|4659.5|4668.3|4659.3|4668.5|4659.5|4668.1|4659.1|0
1674531300000|2023-01-24 03:35:00|4668.4|4659.4|4668.6|4659.6|4669.2|4660.2|4668.4|4659.4|0
1674531600000|2023-01-24 03:40:00|4668.5|4659.5|4668.2|4659.2|4668.6|4659.6|4668|4659|0
1674531900000|2023-01-24 03:45:00|4668.4|4659.4|4668.2|4659.2|4668.4|4659.4|4667.5|4658.5|0
1674532200000|2023-01-24 03:50:00|4668.3|4659.3|4668|4659|4668.4|4659.4|4667.9|4658.9|0
1674532500000|2023-01-24 03:55:00|4668.1|4659.1|4667.9|4658.9|4668.1|4659.1|4667.9|4658.9|0
1674532800000|2023-01-24 04:00:00|4667.8|4658.8|4667.6|4658.6|4668.2|4659.2|4667.6|4658.6|0
1674533100000|2023-01-24 04:05:00|4667.8|4658.8|4667.5|4658.5|4667.8|4658.8|4667.5|4658.5|0
1674533400000|2023-01-24 04:10:00|4667.3|4658.3|4667.9|4658.9|4667.9|4658.9|4667.3|4658.3|0
1674533700000|2023-01-24 04:15:00|4667.7|4658.7|4667.9|4658.9|4667.9|4658.9|4667.6|4658.6|0
1674534000000|2023-01-24 04:20:00|4668|4659|4668.1|4659.1|4668.1|4659.1|4668|4659|0
1674534300000|2023-01-24 04:25:00|4668|4659|4668.1|4659.1|4668.1|4659.1|4667.8|4658.8|0
1674534600000|2023-01-24 04:30:00|4668|4659|4667.8|4658.8|4668.5|4659.5|4667.8|4658.8|0
1674534900000|2023-01-24 04:35:00|4668|4659|4668.2|4659.2|4668.2|4659.2|4667.8|4658.8|0
1674535200000|2023-01-24 04:40:00|4668|4659|4666|4657|4668.2|4659.2|4666|4657|0
1674535500000|2023-01-24 04:45:00|4666.2|4657.2|4667|4658|4667.2|4658.2|4666.2|4657.2|0
1674535800000|2023-01-24 04:50:00|4667.2|4658.2|4667.2|4658.2|4667.4|4658.4|4667|4658|0
1674536100000|2023-01-24 04:55:00|4667.4|4658.4|4667.7|4658.7|4667.9|4658.9|4667.4|4658.4|0
1674536400000|2023-01-24 05:00:00|4667.9|4658.9|4668.2|4659.2|4668.6|4659.6|4667.7|4658.7|0
1674536700000|2023-01-24 05:05:00|4668.1|4659.1|4667.6|4658.6|4668.4|4659.4|4667.6|4658.6|0
1674537000000|2023-01-24 05:10:00|4667.7|4658.7|4668.2|4659.2|4668.2|4659.2|4667.6|4658.6|0
1674537300000|2023-01-24 05:15:00|4668.4|4659.4|4668.2|4659.2|4668.7|4659.7|4668.2|4659.2|0
1674537600000|2023-01-24 05:20:00|4668.1|4659.1|4668.2|4659.2|4668.4|4659.4|4668|4659|0
1674537900000|2023-01-24 05:25:00|4668.4|4659.4|4668.2|4659.2|4668.4|4659.4|4668|4659|0
1674538200000|2023-01-24 05:30:00|4668.4|4659.4|4668.6|4659.6|4669.1|4660.1|4668.4|4659.4|0
1674538500000|2023-01-24 05:35:00|4668.5|4659.5|4669.8|4660.8|4671.3|4662.3|4668.5|4659.5|0
1674538800000|2023-01-24 05:40:00|4670|4661|4669.7|4660.7|4670.1|4661.1|4669.4|4660.4|0
1674539100000|2023-01-24 05:45:00|4669.6|4660.6|4668.4|4659.4|4669.7|4660.7|4668.4|4659.4|0
1674539400000|2023-01-24 05:50:00|4668.6|4659.6|4667.5|4658.5|4668.9|4659.9|4667.3|4658.3|0
1674539700000|2023-01-24 05:55:00|4667.3|4658.3|4667.4|4658.4|4667.6|4658.6|4667.1|4658.1|0
1674540000000|2023-01-24 06:00:00|4667.3|4658.3|4666.5|4657.5|4668|4659|4666.5|4657.5|0
1674540300000|2023-01-24 06:05:00|4666.6|4657.6|4665.6|4656.6|4666.6|4657.6|4665.1|4656.1|0
1674540600000|2023-01-24 06:10:00|4665.4|4656.4|4666.7|4657.7|4666.7|4657.7|4664.7|4655.7|0
1674540900000|2023-01-24 06:15:00|4666.5|4657.5|4666.3|4657.3|4666.7|4657.7|4666.1|4657.1|0
1674541200000|2023-01-24 06:20:00|4666.6|4657.6|4667|4658|4667|4658|4666.4|4657.4|0
1674541500000|2023-01-24 06:25:00|4666.9|4657.9|4668.4|4659.4|4668.4|4659.4|4666.9|4657.9|0
1674541800000|2023-01-24 06:30:00|4668.3|4659.3|4667.4|4658.4|4668.3|4659.3|4667.4|4658.4|0
1674542100000|2023-01-24 06:35:00|4667.5|4658.5|4667.9|4658.9|4667.9|4658.9|4667.4|4658.4|0
1674542400000|2023-01-24 06:40:00|4667.8|4658.8|4668.4|4659.4|4668.7|4659.7|4667.8|4658.8|0
1674542700000|2023-01-24 06:45:00|4668.3|4659.3|4668|4659|4668.5|4659.5|4668|4659|0
1674543000000|2023-01-24 06:50:00|4667.8|4658.8|4667.5|4658.5|4668.2|4659.2|4667.5|4658.5|0
1674543300000|2023-01-24 06:55:00|4667.3|4658.3|4667.8|4658.8|4668|4659|4666.5|4657.5|0
1674543600000|2023-01-24 07:00:00|4667.7|4658.7|4666.4|4657.4|4667.7|4658.7|4666|4657|0
1674543900000|2023-01-24 07:05:00|4666.6|4657.6|4665.6|4656.6|4666.6|4657.6|4664.8|4655.8|0
1674544200000|2023-01-24 07:10:00|4665.4|4656.4|4665|4656|4666|4657|4664.2|4655.2|0
1674544500000|2023-01-24 07:15:00|4665.2|4656.2|4666.4|4657.4|4666.9|4657.9|4665|4656|0
1674544800000|2023-01-24 07:20:00|4666.2|4657.2|4668|4659|4668.3|4659.3|4666.2|4657.2|0
1674545100000|2023-01-24 07:25:00|4667.8|4658.8|4667.9|4658.9|4668.1|4659.1|4667.1|4658.1|0
1674545400000|2023-01-24 07:30:00|4668.1|4659.1|4666.5|4657.5|4668.2|4659.2|4666.3|4657.3|0
1674545700000|2023-01-24 07:35:00|4666.3|4657.3|4665.9|4656.9|4667|4658|4665.9|4656.9|0
1674546000000|2023-01-24 07:40:00|4665.8|4656.8|4664.7|4655.7|4665.9|4656.9|4664.5|4655.5|0
1674546300000|2023-01-24 07:45:00|4664.5|4655.5|4663.6|4654.6|4664.7|4655.7|4663.4|4654.4|0
1674546600000|2023-01-24 07:50:00|4663.5|4654.5|4662.6|4653.6|4664|4655|4661.8|4652.8|0
1674546900000|2023-01-24 07:55:00|4662.4|4653.4|4664|4655|4664|4655|4662.4|4653.4|0
1674547200000|2023-01-24 08:00:00|4663.9|4654.9|4666.7|4657.7|4667.6|4658.6|4663.9|4654.9|0
1674547500000|2023-01-24 08:05:00|4666.5|4657.5|4661.8|4652.8|4666.7|4657.7|4661.8|4652.8|0
1674547800000|2023-01-24 08:10:00|4661.9|4652.9|4662|4653|4664.1|4655.1|4661.8|4652.8|0
1674548100000|2023-01-24 08:15:00|4662.2|4653.2|4663.4|4654.4|4664.2|4655.2|4662|4653|0
1674548400000|2023-01-24 08:20:00|4663.5|4654.5|4664.1|4655.1|4664.4|4655.4|4662.6|4653.6|0
1674548700000|2023-01-24 08:25:00|4664.3|4655.3|4663.4|4654.4|4664.8|4655.8|4662.7|4653.7|0
1674549000000|2023-01-24 08:30:00|4663.5|4654.5|4662.8|4653.8|4664.2|4655.2|4661.2|4652.2|0
1674549300000|2023-01-24 08:35:00|4662.9|4653.9|4663.6|4654.6|4663.6|4654.6|4660.4|4651.4|0
1674549600000|2023-01-24 08:40:00|4663.5|4654.5|4663.1|4654.1|4664.7|4655.7|4663.1|4654.1|0
1674549900000|2023-01-24 08:45:00|4663.3|4654.3|4662.5|4653.5|4664|4655|4661.5|4652.5|0
1674550200000|2023-01-24 08:50:00|4662.6|4653.6|4662.3|4653.3|4664|4655|4662|4653|0
1674550500000|2023-01-24 08:55:00|4662.6|4653.6|4662.3|4653.3|4663.8|4654.8|4661.8|4652.8|0
1674550800000|2023-01-24 09:00:00|4662.5|4653.5|4660.9|4651.9|4662.6|4653.6|4659.5|4650.5|0
1674551100000|2023-01-24 09:05:00|4660.7|4651.7|4661.2|4652.2|4663.5|4654.5|4660.6|4651.6|0
1674551400000|2023-01-24 09:10:00|4661|4652|4662.4|4653.4|4664|4655|4661|4652|0
1674551700000|2023-01-24 09:15:00|4662.2|4653.2|4661|4652|4662.4|4653.4|4660.5|4651.5|0
1674552000000|2023-01-24 09:20:00|4661.3|4652.3|4659.3|4650.3|4661.8|4652.8|4659.2|4650.2|0
1674552300000|2023-01-24 09:25:00|4659.1|4650.1|4659.8|4650.8|4660.6|4651.6|4658.4|4649.4|0
1674552600000|2023-01-24 09:30:00|4660|4651|4658.5|4649.5|4660.5|4651.5|4658.4|4649.4|0
1674552900000|2023-01-24 09:35:00|4658.6|4649.6|4659.1|4650.1|4659.9|4650.9|4658.1|4649.1|0
1674553200000|2023-01-24 09:40:00|4659|4650|4656.6|4647.6|4659|4650|4656.4|4647.4|0
1674553500000|2023-01-24 09:45:00|4656.5|4647.5|4657.8|4648.8|4658|4649|4656.4|4647.4|0
1674553800000|2023-01-24 09:50:00|4657.7|4648.7|4658.1|4649.1|4659.6|4650.6|4657.6|4648.6|0
1674554100000|2023-01-24 09:55:00|4657.9|4648.9|4658.2|4649.2|4658.7|4649.7|4657.6|4648.6|0
1674554400000|2023-01-24 10:00:00|4658.4|4649.4|4658.5|4649.5|4659.1|4650.1|4658|4649|0
1674554700000|2023-01-24 10:05:00|4658.6|4649.6|4656.8|4647.8|4658.7|4649.7|4656.8|4647.8|0
1674555000000|2023-01-24 10:10:00|4656.7|4647.7|4656.7|4647.7|4657.2|4648.2|4656|4647|0
1674555300000|2023-01-24 10:15:00|4656.9|4647.9|4655.1|4646.1|4657|4648|4654.8|4645.8|0
1674555600000|2023-01-24 10:20:00|4655.2|4646.2|4655.8|4646.8|4655.9|4646.9|4654.7|4645.7|0
1674555900000|2023-01-24 10:25:00|4655.9|4646.9|4655.3|4646.3|4656.1|4647.1|4654.9|4645.9|0
1674556200000|2023-01-24 10:30:00|4655.5|4646.5|4654.7|4645.7|4655.7|4646.7|4653.1|4644.1|0
1674556500000|2023-01-24 10:35:00|4654.8|4645.8|4656.3|4647.3|4656.3|4647.3|4654.6|4645.6|0
1674556800000|2023-01-24 10:40:00|4656.1|4647.1|4654.6|4645.6|4656.9|4647.9|4654.5|4645.5|0
1674557100000|2023-01-24 10:45:00|4654.4|4645.4|4656.2|4647.2|4656.2|4647.2|4653.7|4644.7|0
1674557400000|2023-01-24 10:50:00|4656.4|4647.4|4656.9|4647.9|4657.1|4648.1|4656|4647|0
1674557700000|2023-01-24 10:55:00|4656.7|4647.7|4657.4|4648.4|4657.4|4648.4|4656.1|4647.1|0
1674558000000|2023-01-24 11:00:00|4657.2|4648.2|4655.6|4646.6|4657.2|4648.2|4655|4646|0
1674558300000|2023-01-24 11:05:00|4655.4|4646.4|4653.2|4644.2|4655.4|4646.4|4652.5|4643.5|0
1674558600000|2023-01-24 11:10:00|4653.4|4644.4|4652.6|4643.6|4654.2|4645.2|4652.4|4643.4|0
1674558900000|2023-01-24 11:15:00|4652.5|4643.5|4651.3|4642.3|4652.8|4643.8|4651.3|4642.3|0
1674559200000|2023-01-24 11:20:00|4651.2|4642.2|4651.8|4642.8|4652|4643|4650.5|4641.5|0
1674559500000|2023-01-24 11:25:00|4651.6|4642.6|4651.9|4642.9|4652.4|4643.4|4651.6|4642.6|0
1674559800000|2023-01-24 11:30:00|4651.8|4642.8|4652.7|4643.7|4652.9|4643.9|4650.7|4641.7|0
1674560100000|2023-01-24 11:35:00|4652.6|4643.6|4654.5|4645.5|4654.6|4645.6|4652.5|4643.5|0
1674560400000|2023-01-24 11:40:00|4654.7|4645.7|4658.7|4649.7|4658.7|4649.7|4654.3|4645.3|0
1674560700000|2023-01-24 11:45:00|4658.5|4649.5|4657.2|4648.2|4658.9|4649.9|4655.5|4646.5|0
1674561000000|2023-01-24 11:50:00|4657.1|4648.1|4656.2|4647.2|4657.4|4648.4|4656|4647|0
1674561300000|2023-01-24 11:55:00|4656.1|4647.1|4655.4|4646.4|4656.3|4647.3|4655.4|4646.4|0
1674561600000|2023-01-24 12:00:00|4655.6|4646.6|4653|4644|4655.6|4646.6|4653|4644|0
1674561900000|2023-01-24 12:05:00|4653.2|4644.2|4653.5|4644.5|4655|4646|4653.1|4644.1|0
1674562200000|2023-01-24 12:10:00|4653.7|4644.7|4653.6|4644.6|4654|4645|4652.1|4643.1|0
1674562500000|2023-01-24 12:15:00|4653.5|4644.5|4653.9|4644.9|4654.8|4645.8|4653.3|4644.3|0
1674562800000|2023-01-24 12:20:00|4654.1|4645.1|4654.1|4645.1|4655.1|4646.1|4653.6|4644.6|0
1674563100000|2023-01-24 12:25:00|4653.8|4644.8|4655.1|4646.1|4655.3|4646.3|4653.6|4644.6|0
1674563400000|2023-01-24 12:30:00|4654.9|4645.9|4653.6|4644.6|4655.2|4646.2|4653.5|4644.5|0
1674563700000|2023-01-24 12:35:00|4653.4|4644.4|4653.4|4644.4|4654.1|4645.1|4652|4643|0
1674564000000|2023-01-24 12:40:00|4653.5|4644.5|4655.7|4646.7|4656.3|4647.3|4653.5|4644.5|0
1674564300000|2023-01-24 12:45:00|4655.5|4646.5|4655.5|4646.5|4655.9|4646.9|4654.3|4645.3|0
1674564600000|2023-01-24 12:50:00|4655.7|4646.7|4655.2|4646.2|4656.3|4647.3|4655.2|4646.2|0
1674564900000|2023-01-24 12:55:00|4655|4646|4654.7|4645.7|4655|4646|4654.1|4645.1|0
1674565200000|2023-01-24 13:00:00|4654.9|4645.9|4654.6|4645.6|4655.4|4646.4|4653|4644|0
1674565500000|2023-01-24 13:05:00|4654.7|4645.7|4655.3|4646.3|4655.5|4646.5|4653.7|4644.7|0
1674565800000|2023-01-24 13:10:00|4655.2|4646.2|4654.4|4645.4|4655.3|4646.3|4654.2|4645.2|0
1674566100000|2023-01-24 13:15:00|4654.6|4645.6|4653.1|4644.1|4654.8|4645.8|4652.2|4643.2|0
1674566400000|2023-01-24 13:20:00|4653.2|4644.2|4654.1|4645.1|4654.1|4645.1|4651.9|4642.9|0
1674566700000|2023-01-24 13:25:00|4653.9|4644.9|4654.8|4645.8|4654.8|4645.8|4652.9|4643.9|0
1674567000000|2023-01-24 13:30:00|4654.6|4645.6|4652|4643|4655.6|4646.6|4652|4643|0
1674567300000|2023-01-24 13:35:00|4652.1|4643.1|4645.3|4636.3|4652.3|4643.3|4645.3|4636.3|0
1674567600000|2023-01-24 13:40:00|4645.5|4636.5|4642.6|4633.6|4645.9|4636.9|4640.7|4631.7|0
1674567900000|2023-01-24 13:45:00|4642.8|4633.8|4644.4|4635.4|4645.6|4636.6|4641.6|4632.6|0
1674568200000|2023-01-24 13:50:00|4644.3|4635.3|4642|4633|4644.4|4635.4|4640.6|4631.6|0
1674568500000|2023-01-24 13:55:00|4641.9|4632.9|4643.6|4634.6|4644.2|4635.2|4641.6|4632.6|0
1674568800000|2023-01-24 14:00:00|4643.4|4634.4|4642.7|4633.7|4644.6|4635.6|4642.2|4633.2|0
1674569100000|2023-01-24 14:05:00|4642.9|4633.9|4643.6|4634.6|4645|4636|4642.7|4633.7|0
1674569400000|2023-01-24 14:10:00|4643.4|4634.4|4644.1|4635.1|4644.5|4635.5|4641.2|4632.2|0
1674569700000|2023-01-24 14:15:00|4644.3|4635.3|4644.1|4635.1|4644.6|4635.6|4643.4|4634.4|0
1674570000000|2023-01-24 14:20:00|4643.9|4634.9|4644.9|4635.9|4646.4|4637.4|4643.5|4634.5|0
1674570300000|2023-01-24 14:25:00|4645.1|4636.1|4645.4|4636.4|4646.6|4637.6|4643.2|4634.2|0
1674570600000|2023-01-24 14:30:00|4645.2|4636.2|4651.2|4642.2|4660.9|4651.9|4629|4620|0
1674570900000|2023-01-24 14:35:00|4651.1|4642.1|4649.2|4640.2|4652.9|4643.9|4634.7|4625.7|0
1674571200000|2023-01-24 14:40:00|4649.1|4640.1|4649.9|4640.9|4652.4|4643.4|4641.2|4632.2|0
1674571500000|2023-01-24 14:45:00|4649.4|4640.4|4654.6|4645.6|4656.6|4647.6|4639.7|4630.7|0
1674571800000|2023-01-24 14:50:00|4654.5|4645.5|4660.8|4651.8|4661.5|4652.5|4650.1|4641.1|0
1674572100000|2023-01-24 14:55:00|4661|4652|4641.2|4632.2|4661|4652|4641.1|4632.1|0
1674572400000|2023-01-24 15:00:00|4641.1|4632.1|4639.6|4630.6|4648|4639|4639.6|4630.6|0
1674572700000|2023-01-24 15:05:00|4639|4630|4645.7|4636.7|4646.1|4637.1|4634.6|4625.6|0
1674573000000|2023-01-24 15:10:00|4645.6|4636.6|4651.3|4642.3|4651.4|4642.4|4641.7|4632.7|0
1674573300000|2023-01-24 15:15:00|4651.2|4642.2|4638.2|4629.2|4653.5|4644.5|4637.9|4628.9|0
1674573600000|2023-01-24 15:20:00|4638.1|4629.1|4645.2|4636.2|4650.2|4641.2|4638|4629|0
1674573900000|2023-01-24 15:25:00|4645.1|4636.1|4652.6|4643.6|4652.7|4643.7|4645.1|4636.1|0
1674574200000|2023-01-24 15:30:00|4652.5|4643.5|4654.1|4645.1|4656.6|4647.6|4650.3|4641.3|0
1674574500000|2023-01-24 15:35:00|4654.7|4645.7|4652.4|4643.4|4654.7|4645.7|4647.1|4638.1|0
1674574800000|2023-01-24 15:40:00|4652.3|4643.3|4656.1|4647.1|4660|4651|4650.2|4641.2|0
1674575100000|2023-01-24 15:45:00|4656|4647|4661.4|4652.4|4661.5|4652.5|4655.7|4646.7|0
1674575400000|2023-01-24 15:50:00|4661.3|4652.3|4664.1|4655.1|4664.2|4655.2|4659.8|4650.8|0
1674575700000|2023-01-24 15:55:00|4664.2|4655.2|4662.5|4653.5|4665.9|4656.9|4662.2|4653.2|0
1674576000000|2023-01-24 16:00:00|4662.6|4653.6|4664.4|4655.4|4666.7|4657.7|4660.8|4651.8|0
1674576300000|2023-01-24 16:05:00|4664.5|4655.5|4665|4656|4665.7|4656.7|4661.1|4652.1|0
1674576600000|2023-01-24 16:10:00|4665.2|4656.2|4663.5|4654.5|4666.6|4657.6|4661|4652|0
1674576900000|2023-01-24 16:15:00|4663.6|4654.6|4664.4|4655.4|4665|4656|4661.5|4652.5|0
1674577200000|2023-01-24 16:20:00|4664.3|4655.3|4662.9|4653.9|4664.4|4655.4|4659.8|4650.8|0
1674577500000|2023-01-24 16:25:00|4662.8|4653.8|4662.3|4653.3|4663.1|4654.1|4661.2|4652.2|0
1674577800000|2023-01-24 16:30:00|4662.4|4653.4|4656.1|4647.1|4662.9|4653.9|4655.8|4646.8|0
1674578100000|2023-01-24 16:35:00|4656|4647|4656.6|4647.6|4656.6|4647.6|4652.5|4643.5|0
1674578400000|2023-01-24 16:40:00|4656.5|4647.5|4661|4652|4661|4652|4654.6|4645.6|0
1674578700000|2023-01-24 16:45:00|4660.9|4651.9|4661.9|4652.9|4662.7|4653.7|4658|4649|0
1674579000000|2023-01-24 16:50:00|4661.8|4652.8|4658.7|4649.7|4663|4654|4657.9|4648.9|0
1674579300000|2023-01-24 16:55:00|4658.6|4649.6|4661|4652|4661.4|4652.4|4658.6|4649.6|0
1674579600000|2023-01-24 17:00:00|4660.9|4651.9|4660.2|4651.2|4661|4652|4654.3|4645.3|0
1674579900000|2023-01-24 17:05:00|4660.3|4651.3|4664.2|4655.2|4664.3|4655.3|4659|4650|0
1674580200000|2023-01-24 17:10:00|4664.3|4655.3|4664.3|4655.3|4665.9|4656.9|4663.7|4654.7|0
1674580500000|2023-01-24 17:15:00|4664.2|4655.2|4663.2|4654.2|4665.1|4656.1|4663|4654|0
1674580800000|2023-01-24 17:20:00|4663.3|4654.3|4661.6|4652.6|4663.3|4654.3|4660|4651|0
1674581100000|2023-01-24 17:25:00|4661.7|4652.7|4661.6|4652.6|4662.3|4653.3|4661|4652|0
1674581400000|2023-01-24 17:30:00|4661.5|4652.5|4661|4652|4661.6|4652.6|4659.1|4650.1|0
1674581700000|2023-01-24 17:35:00|4660.9|4651.9|4659.8|4650.8|4662.8|4653.8|4659.7|4650.7|0
1674582000000|2023-01-24 17:40:00|4659.9|4650.9|4656.8|4647.8|4659.9|4650.9|4656|4647|0
1674582300000|2023-01-24 17:45:00|4656.7|4647.7|4655.9|4646.9|4657.3|4648.3|4654.1|4645.1|0
1674582600000|2023-01-24 17:50:00|4656|4647|4657|4648|4657.6|4648.6|4655.4|4646.4|0
1674582900000|2023-01-24 17:55:00|4657.1|4648.1|4657.2|4648.2|4657.4|4648.4|4655.7|4646.7|0
1674583200000|2023-01-24 18:00:00|4657.1|4648.1|4655.2|4646.2|4659.9|4650.9|4654.9|4645.9|0
1674583500000|2023-01-24 18:05:00|4655.1|4646.1|4659.3|4650.3|4659.3|4650.3|4654.4|4645.4|0
1674583800000|2023-01-24 18:10:00|4659.5|4650.5|4660.7|4651.7|4661.6|4652.6|4659.5|4650.5|0
1674584100000|2023-01-24 18:15:00|4660.6|4651.6|4661.1|4652.1|4661.8|4652.8|4659|4650|0
1674584400000|2023-01-24 18:20:00|4661.2|4652.2|4663.3|4654.3|4663.3|4654.3|4660.4|4651.4|0
1674584700000|2023-01-24 18:25:00|4663.2|4654.2|4663.6|4654.6|4664.7|4655.7|4662.6|4653.6|0
1674585000000|2023-01-24 18:30:00|4663.7|4654.7|4664.3|4655.3|4664.3|4655.3|4663.2|4654.2|0
1674585300000|2023-01-24 18:35:00|4664.2|4655.2|4663.9|4654.9|4664.3|4655.3|4663.3|4654.3|0
1674585600000|2023-01-24 18:40:00|4663.8|4654.8|4662.3|4653.3|4665.1|4656.1|4662.3|4653.3|0
1674585900000|2023-01-24 18:45:00|4662.2|4653.2|4661.8|4652.8|4662.6|4653.6|4659.8|4650.8|0
1674586200000|2023-01-24 18:50:00|4661.7|4652.7|4658.4|4649.4|4661.7|4652.7|4657.9|4648.9|0
1674586500000|2023-01-24 18:55:00|4658.5|4649.5|4652.1|4643.1|4658.7|4649.7|4652.1|4643.1|0
1674586800000|2023-01-24 19:00:00|4652.2|4643.2|4651|4642|4652.8|4643.8|4648|4639|0
1674587100000|2023-01-24 19:05:00|4651.1|4642.1|4654.8|4645.8|4656.4|4647.4|4650.5|4641.5|0
1674587400000|2023-01-24 19:10:00|4654.9|4645.9|4657.1|4648.1|4658.1|4649.1|4654.6|4645.6|0
1674587700000|2023-01-24 19:15:00|4657|4648|4659|4650|4660.2|4651.2|4656.9|4647.9|0
1674588000000|2023-01-24 19:20:00|4659.1|4650.1|4659.1|4650.1|4661.8|4652.8|4658.9|4649.9|0
1674588300000|2023-01-24 19:25:00|4659.2|4650.2|4658.4|4649.4|4660.4|4651.4|4657.5|4648.5|0
1674588600000|2023-01-24 19:30:00|4658.5|4649.5|4659.3|4650.3|4660.4|4651.4|4657.8|4648.8|0
1674588900000|2023-01-24 19:35:00|4659.2|4650.2|4658.3|4649.3|4660.9|4651.9|4658.3|4649.3|0
1674589200000|2023-01-24 19:40:00|4658.2|4649.2|4656|4647|4658.3|4649.3|4655.1|4646.1|0
1674589500000|2023-01-24 19:45:00|4656.1|4647.1|4652.8|4643.8|4657.1|4648.1|4652.7|4643.7|0
1674589800000|2023-01-24 19:50:00|4652.9|4643.9|4654.6|4645.6|4655.1|4646.1|4651.5|4642.5|0
1674590100000|2023-01-24 19:55:00|4654.5|4645.5|4657.1|4648.1|4658.6|4649.6|4654.5|4645.5|0
1674590400000|2023-01-24 20:00:00|4657.2|4648.2|4658.9|4649.9|4659.1|4650.1|4654.9|4645.9|0
1674590700000|2023-01-24 20:05:00|4658.8|4649.8|4659.4|4650.4|4659.9|4650.9|4657.1|4648.1|0
1674591000000|2023-01-24 20:10:00|4659.3|4650.3|4655.5|4646.5|4661.1|4652.1|4655.5|4646.5|0
1674591300000|2023-01-24 20:15:00|4655.6|4646.6|4655.1|4646.1|4655.7|4646.7|4654.2|4645.2|0
1674591600000|2023-01-24 20:20:00|4655|4646|4658.2|4649.2|4658.2|4649.2|4654.8|4645.8|0
1674591900000|2023-01-24 20:25:00|4658.1|4649.1|4658.8|4649.8|4659|4650|4655.9|4646.9|0
1674592200000|2023-01-24 20:30:00|4658.9|4649.9|4653.8|4644.8|4659|4650|4653.8|4644.8|0
1674592500000|2023-01-24 20:35:00|4653.7|4644.7|4653|4644|4654|4645|4651.6|4642.6|0
1674592800000|2023-01-24 20:40:00|4652.9|4643.9|4652.8|4643.8|4652.9|4643.9|4649.8|4640.8|0
1674593100000|2023-01-24 20:45:00|4652.7|4643.7|4655.8|4646.8|4655.8|4646.8|4650.6|4641.6|0
1674593400000|2023-01-24 20:50:00|4657|4648|4658.1|4649.1|4660.2|4651.2|4656.8|4647.8|0
1674593700000|2023-01-24 20:55:00|4658.2|4649.2|4654|4645|4662.2|4653.2|4653.8|4644.8|0
1674594000000|2023-01-24 21:00:00|4653.4|4644.4|4669.5|4660.5|4671.1|4662.1|4651.4|4642.4|0
1674594300000|2023-01-24 21:05:00|4669.3|4660.3|4670.6|4661.6|4671.3|4662.3|4665.4|4656.4|0
1674594600000|2023-01-24 21:10:00|4670.2|4661.2|4663.1|4654.1|4672.2|4663.2|4661.9|4652.9|0
1674594900000|2023-01-24 21:15:00|4663.2|4654.2|4665.7|4656.7|4665.9|4656.9|4663.1|4654.1|0
1674595200000|2023-01-24 21:20:00|4665.5|4656.5|4663.5|4654.5|4666.3|4657.3|4662.9|4653.9|0
1674595500000|2023-01-24 21:25:00|4663.4|4654.4|4663.6|4654.6|4664.8|4655.8|4662.7|4653.7|0
1674595800000|2023-01-24 21:30:00|4663.8|4654.8|4665|4656|4665|4656|4663.6|4654.6|0
1674596100000|2023-01-24 21:35:00|4665.1|4656.1|4665.3|4656.3|4666.7|4657.7|4664.9|4655.9|0
1674596400000|2023-01-24 21:40:00|4665.1|4656.1|4671.9|4662.9|4672.1|4663.1|4664.9|4655.9|0
1674596700000|2023-01-24 21:45:00|4671.7|4662.7|4669.2|4660.2|4671.7|4662.7|4668.7|4659.7|0
1674597000000|2023-01-24 21:50:00|4669.4|4660.4|4669.4|4660.4|4669.7|4660.7|4668.5|4659.5|0
1674597300000|2023-01-24 21:55:00|4669.5|4660.5|4668.7|4659.7|4669.5|4660.5|4668.1|4659.1|0
1674597600000|2023-01-24 22:00:00|4668.8|4659.8|4668.6|4659.6|4668.9|4659.9|4668.5|4659.5|0
1674597900000|2023-01-24 22:05:00|4668.7|4659.7|4668.5|4659.5|4668.9|4659.9|4668.4|4659.4|0
1674598200000|2023-01-24 22:10:00|4668.7|4659.7|4668.7|4659.7|4669.1|4660.1|4667.9|4658.9|0
1674598500000|2023-01-24 22:15:00|4668.8|4659.8|4668.8|4659.8|4669.1|4660.1|4668.7|4659.7|0
1674598800000|2023-01-24 22:20:00|4668.9|4659.9|4668.7|4659.7|4669.1|4660.1|4668.7|4659.7|0
1674599100000|2023-01-24 22:25:00|4668.9|4659.9|4669.3|4660.3|4669.3|4660.3|4668.8|4659.8|0
1674599400000|2023-01-24 22:30:00|4669.4|4660.4|4668.9|4659.9|4669.4|4660.4|4668.8|4659.8|0
1674599700000|2023-01-24 22:35:00|4668.8|4659.8|4669.3|4660.3|4669.5|4660.5|4668.8|4659.8|0
1674600000000|2023-01-24 22:40:00|4669.2|4660.2|4669.2|4660.2|4669.2|4660.2|4669.2|4660.2|0
1674600300000|2023-01-24 22:45:00|4669.3|4660.3|4668.2|4659.2|4669.3|4660.3|4668|4659|0
1674600600000|2023-01-24 22:50:00|4668|4659|4667.6|4658.6|4668.3|4659.3|4667.1|4658.1|0
1674600900000|2023-01-24 22:55:00|4667.8|4658.8|4668.4|4659.4|4669.5|4660.5|4667.8|4658.8|0
1674601200000|2023-01-24 23:00:00|4669.4|4660.4|4667.3|4658.3|4670.4|4661.4|4666.2|4657.2|0
1674601500000|2023-01-24 23:05:00|4667.2|4658.2|4664.6|4655.6|4667.6|4658.6|4662.6|4653.6|0
1674601800000|2023-01-24 23:10:00|4664.8|4655.8|4665|4656|4666.8|4657.8|4664.5|4655.5|0
1674602100000|2023-01-24 23:15:00|4665.2|4656.2|4661.8|4652.8|4666.3|4657.3|4661.6|4652.6|0
1674602400000|2023-01-24 23:20:00|4661.9|4652.9|4657.3|4648.3|4662.9|4653.9|4657|4648|0
1674602700000|2023-01-24 23:25:00|4657.5|4648.5|4654.8|4645.8|4658.4|4649.4|4653.4|4644.4|0
1674603000000|2023-01-24 23:30:00|4654.3|4645.3|4651.6|4642.6|4654.9|4645.9|4650.4|4641.4|0
1674603300000|2023-01-24 23:35:00|4651.8|4642.8|4652.7|4643.7|4653.2|4644.2|4650.9|4641.9|0
1674603600000|2023-01-24 23:40:00|4652.6|4643.6|4651.4|4642.4|4653.4|4644.4|4650.7|4641.7|0
1674603900000|2023-01-24 23:45:00|4651.6|4642.6|4649.1|4640.1|4651.7|4642.7|4647.3|4638.3|0
1674604200000|2023-01-24 23:50:00|4649.3|4640.3|4649.1|4640.1|4650.5|4641.5|4647.3|4638.3|0
1674604500000|2023-01-24 23:55:00|4649.3|4640.3|4650|4641|4650.5|4641.5|4649.1|4640.1|0
1674604800000|2023-01-25 00:00:00|4650.2|4641.2|4651.8|4642.8|4651.8|4642.8|4649.6|4640.6|0
1674605100000|2023-01-25 00:05:00|4651.6|4642.6|4651.4|4642.4|4651.8|4642.8|4650.9|4641.9|0
1674605400000|2023-01-25 00:10:00|4651.5|4642.5|4652|4643|4652.5|4643.5|4651.4|4642.4|0
1674605700000|2023-01-25 00:15:00|4652.2|4643.2|4651.3|4642.3|4652.5|4643.5|4650.9|4641.9|0
1674606000000|2023-01-25 00:20:00|4651.1|4642.1|4651|4642|4651.3|4642.3|4650.2|4641.2|0
1674606300000|2023-01-25 00:25:00|4651.2|4642.2|4650.6|4641.6|4651.3|4642.3|4650.4|4641.4|0
1674606600000|2023-01-25 00:30:00|4649.5|4640.5|4648.6|4639.6|4649.5|4640.5|4647.7|4638.7|0
1674606900000|2023-01-25 00:35:00|4648.7|4639.7|4647.7|4638.7|4648.9|4639.9|4647.5|4638.5|0
1674607200000|2023-01-25 00:40:00|4647.6|4638.6|4646.1|4637.1|4647.8|4638.8|4645.9|4636.9|0
1674607500000|2023-01-25 00:45:00|4645.9|4636.9|4644.7|4635.7|4646.2|4637.2|4644.7|4635.7|0
1674607800000|2023-01-25 00:50:00|4644.4|4635.4|4645|4636|4645.4|4636.4|4644|4635|0
1674608100000|2023-01-25 00:55:00|4645.1|4636.1|4647.3|4638.3|4648|4639|4645|4636|0
1674608400000|2023-01-25 01:00:00|4647.2|4638.2|4647.6|4638.6|4648.1|4639.1|4646.7|4637.7|0
1674608700000|2023-01-25 01:05:00|4647.3|4638.3|4649.3|4640.3|4649.6|4640.6|4647.3|4638.3|0
1674609000000|2023-01-25 01:10:00|4649.1|4640.1|4648.5|4639.5|4649.3|4640.3|4648.4|4639.4|0
1674609300000|2023-01-25 01:15:00|4648.4|4639.4|4649|4640|4649.3|4640.3|4648.2|4639.2|0
1674609600000|2023-01-25 01:20:00|4649.2|4640.2|4649.6|4640.6|4649.9|4640.9|4649.2|4640.2|0
1674609900000|2023-01-25 01:25:00|4649.4|4640.4|4648.1|4639.1|4649.4|4640.4|4646.5|4637.5|0
1674610200000|2023-01-25 01:30:00|4648.2|4639.2|4646.3|4637.3|4648.3|4639.3|4645.9|4636.9|0
1674610500000|2023-01-25 01:35:00|4646.1|4637.1|4646.5|4637.5|4646.7|4637.7|4645.5|4636.5|0
1674610800000|2023-01-25 01:40:00|4646.7|4637.7|4648.1|4639.1|4648.8|4639.8|4646.7|4637.7|0
1674611100000|2023-01-25 01:45:00|4648.2|4639.2|4647.1|4638.1|4648.3|4639.3|4646.8|4637.8|0
1674611400000|2023-01-25 01:50:00|4647.3|4638.3|4647.1|4638.1|4647.3|4638.3|4646.8|4637.8|0
1674611700000|2023-01-25 01:55:00|4646.9|4637.9|4646.6|4637.6|4646.9|4637.9|4645.3|4636.3|0
1674612000000|2023-01-25 02:00:00|4646.5|4637.5|4648.1|4639.1|4648.3|4639.3|4646.3|4637.3|0
1674612300000|2023-01-25 02:05:00|4647.9|4638.9|4649.7|4640.7|4650.1|4641.1|4647.2|4638.2|0
1674612600000|2023-01-25 02:10:00|4649.9|4640.9|4648.9|4639.9|4650|4641|4648.7|4639.7|0
1674612900000|2023-01-25 02:15:00|4648.7|4639.7|4652.3|4643.3|4652.5|4643.5|4648.3|4639.3|0
1674613200000|2023-01-25 02:20:00|4652|4643|4652.2|4643.2|4652.3|4643.3|4651.5|4642.5|0
1674613500000|2023-01-25 02:25:00|4651.9|4642.9|4652.6|4643.6|4652.6|4643.6|4651.6|4642.6|0
1674613800000|2023-01-25 02:30:00|4652.4|4643.4|4652.4|4643.4|4652.8|4643.8|4652.4|4643.4|0
1674614100000|2023-01-25 02:35:00|4652.6|4643.6|4654.4|4645.4|4654.4|4645.4|4652.4|4643.4|0
1674614400000|2023-01-25 02:40:00|4654.5|4645.5|4654.4|4645.4|4654.7|4645.7|4653.9|4644.9|0
1674614700000|2023-01-25 02:45:00|4654.7|4645.7|4654.2|4645.2|4654.7|4645.7|4654|4645|0
1674615000000|2023-01-25 02:50:00|4654|4645|4654.4|4645.4|4654.7|4645.7|4653.9|4644.9|0
1674615300000|2023-01-25 02:55:00|4654.3|4645.3|4653.3|4644.3|4654.4|4645.4|4652.8|4643.8|0
1674615600000|2023-01-25 03:00:00|4653.5|4644.5|4654.1|4645.1|4654.1|4645.1|4653|4644|0
1674615900000|2023-01-25 03:05:00|4653.9|4644.9|4652.7|4643.7|4654.3|4645.3|4652.3|4643.3|0
1674616200000|2023-01-25 03:10:00|4652.9|4643.9|4653.7|4644.7|4653.7|4644.7|4652.7|4643.7|0
1674616500000|2023-01-25 03:15:00|4653.6|4644.6|4655.1|4646.1|4655.1|4646.1|4653.5|4644.5|0
1674616800000|2023-01-25 03:20:00|4654.9|4645.9|4655.9|4646.9|4655.9|4646.9|4654.8|4645.8|0
1674617100000|2023-01-25 03:25:00|4655.8|4646.8|4656.3|4647.3|4656.6|4647.6|4655.6|4646.6|0
1674617400000|2023-01-25 03:30:00|4656.1|4647.1|4656.7|4647.7|4657.4|4648.4|4655.6|4646.6|0
1674617700000|2023-01-25 03:35:00|4656.8|4647.8|4656.1|4647.1|4657.2|4648.2|4656.1|4647.1|0
1674618000000|2023-01-25 03:40:00|4656.3|4647.3|4656.7|4647.7|4657|4648|4656.3|4647.3|0
1674618300000|2023-01-25 03:45:00|4656.8|4647.8|4655.6|4646.6|4657|4648|4655.4|4646.4|0
1674618600000|2023-01-25 03:50:00|4655.5|4646.5|4656.2|4647.2|4656.2|4647.2|4655.4|4646.4|0
1674618900000|2023-01-25 03:55:00|4656|4647|4656.2|4647.2|4656.6|4647.6|4655.9|4646.9|0
1674619200000|2023-01-25 04:00:00|4656.3|4647.3|4656.8|4647.8|4657.3|4648.3|4656.3|4647.3|0
1674619500000|2023-01-25 04:05:00|4657|4648|4656.6|4647.6|4657.3|4648.3|4656.4|4647.4|0
1674619800000|2023-01-25 04:10:00|4656.5|4647.5|4656.2|4647.2|4656.6|4647.6|4656.2|4647.2|0
1674620100000|2023-01-25 04:15:00|4655.9|4646.9|4655.2|4646.2|4656.2|4647.2|4655|4646|0
1674620400000|2023-01-25 04:20:00|4655|4646|4655.2|4646.2|4655.2|4646.2|4654.8|4645.8|0
1674620700000|2023-01-25 04:25:00|4655.4|4646.4|4655.7|4646.7|4656.2|4647.2|4655.4|4646.4|0
1674621000000|2023-01-25 04:30:00|4655.6|4646.6|4654.7|4645.7|4655.7|4646.7|4654.4|4645.4|0
1674621300000|2023-01-25 04:35:00|4654.5|4645.5|4654.6|4645.6|4654.8|4645.8|4654.3|4645.3|0
1674621600000|2023-01-25 04:40:00|4654.8|4645.8|4653.8|4644.8|4654.8|4645.8|4653.7|4644.7|0
1674621900000|2023-01-25 04:45:00|4654|4645|4654.2|4645.2|4654.4|4645.4|4654|4645|0
1674622200000|2023-01-25 04:50:00|4654.3|4645.3|4653.9|4644.9|4654.4|4645.4|4653.2|4644.2|0
1674622500000|2023-01-25 04:55:00|4654|4645|4652.7|4643.7|4654|4645|4652.6|4643.6|0
1674622800000|2023-01-25 05:00:00|4653.1|4644.1|4652.8|4643.8|4653.3|4644.3|4652.4|4643.4|0
1674623100000|2023-01-25 05:05:00|4652.6|4643.6|4653|4644|4653.1|4644.1|4652.6|4643.6|0
1674623400000|2023-01-25 05:10:00|4652.9|4643.9|4653|4644|4653|4644|4652.6|4643.6|0
1674623700000|2023-01-25 05:15:00|4653.1|4644.1|4653.3|4644.3|4653.6|4644.6|4653|4644|0
1674624000000|2023-01-25 05:20:00|4653.6|4644.6|4653.7|4644.7|4654.3|4645.3|4653.6|4644.6|0
1674624300000|2023-01-25 05:25:00|4653.8|4644.8|4653.7|4644.7|4654.1|4645.1|4653.4|4644.4|0
1674624600000|2023-01-25 05:30:00|4653.8|4644.8|4652.8|4643.8|4653.9|4644.9|4652.6|4643.6|0
1674624900000|2023-01-25 05:35:00|4652.6|4643.6|4652.8|4643.8|4653.2|4644.2|4652.4|4643.4|0
1674625200000|2023-01-25 05:40:00|4652.9|4643.9|4654.3|4645.3|4654.4|4645.4|4652.1|4643.1|0
1674625500000|2023-01-25 05:45:00|4654.2|4645.2|4654.8|4645.8|4654.8|4645.8|4654.2|4645.2|0
1674625800000|2023-01-25 05:50:00|4654.7|4645.7|4655|4646|4655.2|4646.2|4654.6|4645.6|0
1674626100000|2023-01-25 05:55:00|4654.8|4645.8|4655.2|4646.2|4655.4|4646.4|4654.8|4645.8|0
1674626400000|2023-01-25 06:00:00|4655.3|4646.3|4655.4|4646.4|4656.3|4647.3|4654.9|4645.9|0
1674626700000|2023-01-25 06:05:00|4655.5|4646.5|4655|4646|4655.6|4646.6|4654.8|4645.8|0
1674627000000|2023-01-25 06:10:00|4655.1|4646.1|4655.3|4646.3|4655.4|4646.4|4654.8|4645.8|0
1674627300000|2023-01-25 06:15:00|4655.2|4646.2|4655.1|4646.1|4655.6|4646.6|4654.8|4645.8|0
1674627600000|2023-01-25 06:20:00|4655.2|4646.2|4656.9|4647.9|4656.9|4647.9|4654.8|4645.8|0
1674627900000|2023-01-25 06:25:00|4657.1|4648.1|4656.8|4647.8|4657.4|4648.4|4656.4|4647.4|0
1674628200000|2023-01-25 06:30:00|4656.7|4647.7|4658.1|4649.1|4658.6|4649.6|4656.6|4647.6|0
1674628500000|2023-01-25 06:35:00|4657.9|4648.9|4658.7|4649.7|4659|4650|4657.6|4648.6|0
1674628800000|2023-01-25 06:40:00|4658.5|4649.5|4659.7|4650.7|4660|4651|4658.5|4649.5|0
1674629100000|2023-01-25 06:45:00|4659.8|4650.8|4658.4|4649.4|4659.8|4650.8|4658.4|4649.4|0
1674629400000|2023-01-25 06:50:00|4658.6|4649.6|4658.2|4649.2|4659.1|4650.1|4658.2|4649.2|0
1674629700000|2023-01-25 06:55:00|4658.3|4649.3|4658.1|4649.1|4659.1|4650.1|4658.1|4649.1|0
1674630000000|2023-01-25 07:00:00|4658.2|4649.2|4657.5|4648.5|4658.6|4649.6|4656.6|4647.6|0
1674630300000|2023-01-25 07:05:00|4657.7|4648.7|4657.9|4648.9|4658.4|4649.4|4657.2|4648.2|0
1674630600000|2023-01-25 07:10:00|4657.8|4648.8|4658.1|4649.1|4658.6|4649.6|4657.3|4648.3|0
1674630900000|2023-01-25 07:15:00|4657.9|4648.9|4660.4|4651.4|4660.6|4651.6|4657.9|4648.9|0
1674631200000|2023-01-25 07:20:00|4660.6|4651.6|4661|4652|4661.8|4652.8|4660.4|4651.4|0
1674631500000|2023-01-25 07:25:00|4660.8|4651.8|4661.4|4652.4|4661.9|4652.9|4660.6|4651.6|0
1674631800000|2023-01-25 07:30:00|4661.5|4652.5|4660.5|4651.5|4661.6|4652.6|4660|4651|0
1674632100000|2023-01-25 07:35:00|4660.2|4651.2|4660.7|4651.7|4660.9|4651.9|4659.3|4650.3|0
1674632400000|2023-01-25 07:40:00|4661.1|4652.1|4659.8|4650.8|4661.1|4652.1|4659.5|4650.5|0
1674632700000|2023-01-25 07:45:00|4660|4651|4659.5|4650.5|4660.7|4651.7|4659.3|4650.3|0
1674633000000|2023-01-25 07:50:00|4659.7|4650.7|4660.5|4651.5|4660.6|4651.6|4659.5|4650.5|0
1674633300000|2023-01-25 07:55:00|4660.6|4651.6|4661.1|4652.1|4661.6|4652.6|4660.4|4651.4|0
1674633600000|2023-01-25 08:00:00|4661.2|4652.2|4662.8|4653.8|4663.2|4654.2|4660.3|4651.3|0
1674633900000|2023-01-25 08:05:00|4662.6|4653.6|4660.7|4651.7|4663.4|4654.4|4660.7|4651.7|0
1674634200000|2023-01-25 08:10:00|4660.6|4651.6|4657.5|4648.5|4660.9|4651.9|4657|4648|0
1674634500000|2023-01-25 08:15:00|4657.2|4648.2|4655.5|4646.5|4658.1|4649.1|4655.3|4646.3|0
1674634800000|2023-01-25 08:20:00|4655.6|4646.6|4657.1|4648.1|4657.9|4648.9|4655.5|4646.5|0
1674635100000|2023-01-25 08:25:00|4656.8|4647.8|4655.8|4646.8|4658.5|4649.5|4655.7|4646.7|0
1674635400000|2023-01-25 08:30:00|4655.9|4646.9|4657.8|4648.8|4658.4|4649.4|4655.5|4646.5|0
1674635700000|2023-01-25 08:35:00|4657.6|4648.6|4658.5|4649.5|4659.2|4650.2|4657.6|4648.6|0
1674636000000|2023-01-25 08:40:00|4658.4|4649.4|4657.6|4648.6|4658.9|4649.9|4657.1|4648.1|0
1674636300000|2023-01-25 08:45:00|4657.7|4648.7|4658.4|4649.4|4658.7|4649.7|4656.7|4647.7|0
1674636600000|2023-01-25 08:50:00|4658.5|4649.5|4658|4649|4658.5|4649.5|4657.6|4648.6|0
1674636900000|2023-01-25 08:55:00|4657.9|4648.9|4655.8|4646.8|4658|4649|4655.5|4646.5|0
1674637200000|2023-01-25 09:00:00|4655.6|4646.6|4654.3|4645.3|4656|4647|4654.3|4645.3|0
1674637500000|2023-01-25 09:05:00|4654.4|4645.4|4654.9|4645.9|4656.2|4647.2|4654.1|4645.1|0
1674637800000|2023-01-25 09:10:00|4655|4646|4654|4645|4655.5|4646.5|4654|4645|0
1674638100000|2023-01-25 09:15:00|4654.1|4645.1|4652.9|4643.9|4654.2|4645.2|4651.8|4642.8|0
1674638400000|2023-01-25 09:20:00|4653|4644|4651.2|4642.2|4653.2|4644.2|4651.2|4642.2|0
1674638700000|2023-01-25 09:25:00|4651.4|4642.4|4653.1|4644.1|4653.7|4644.7|4651.4|4642.4|0
1674639000000|2023-01-25 09:30:00|4653.2|4644.2|4651.2|4642.2|4654.9|4645.9|4651.2|4642.2|0
1674639300000|2023-01-25 09:35:00|4651|4642|4652.5|4643.5|4652.5|4643.5|4650.8|4641.8|0
1674639600000|2023-01-25 09:40:00|4652.3|4643.3|4653.3|4644.3|4654.4|4645.4|4652.3|4643.3|0
1674639900000|2023-01-25 09:45:00|4653.2|4644.2|4650.5|4641.5|4653.3|4644.3|4650.2|4641.2|0
1674640200000|2023-01-25 09:50:00|4650.4|4641.4|4646.6|4637.6|4650.4|4641.4|4646.4|4637.4|0
1674640500000|2023-01-25 09:55:00|4646.4|4637.4|4645.2|4636.2|4647.5|4638.5|4644.9|4635.9|0
1674640800000|2023-01-25 10:00:00|4645|4636|4645.9|4636.9|4646|4637|4644.1|4635.1|0
1674641100000|2023-01-25 10:05:00|4646.1|4637.1|4642.6|4633.6|4647.2|4638.2|4642|4633|0
1674641400000|2023-01-25 10:10:00|4642.8|4633.8|4640.5|4631.5|4642.9|4633.9|4640.3|4631.3|0
1674641700000|2023-01-25 10:15:00|4640.7|4631.7|4638.9|4629.9|4640.9|4631.9|4637.7|4628.7|0
1674642000000|2023-01-25 10:20:00|4639.1|4630.1|4638.7|4629.7|4640.8|4631.8|4638.7|4629.7|0
1674642300000|2023-01-25 10:25:00|4638.8|4629.8|4641.8|4632.8|4642|4633|4638.8|4629.8|0
1674642600000|2023-01-25 10:30:00|4641.9|4632.9|4642.3|4633.3|4642.8|4633.8|4641.1|4632.1|0
1674642900000|2023-01-25 10:35:00|4642.2|4633.2|4644.5|4635.5|4645.7|4636.7|4642.1|4633.1|0
1674643200000|2023-01-25 10:40:00|4644.3|4635.3|4643|4634|4644.5|4635.5|4642.5|4633.5|0
1674643500000|2023-01-25 10:45:00|4643.2|4634.2|4644|4635|4644.2|4635.2|4643|4634|0
1674643800000|2023-01-25 10:50:00|4643.9|4634.9|4645.1|4636.1|4646.4|4637.4|4643.7|4634.7|0
1674644100000|2023-01-25 10:55:00|4645|4636|4644.8|4635.8|4646.6|4637.6|4644.6|4635.6|0
1674644400000|2023-01-25 11:00:00|4644.9|4635.9|4644.3|4635.3|4646.2|4637.2|4643.3|4634.3|0
1674644700000|2023-01-25 11:05:00|4644.5|4635.5|4645.4|4636.4|4645.6|4636.6|4644.3|4635.3|0
1674645000000|2023-01-25 11:10:00|4645.3|4636.3|4647.8|4638.8|4648|4639|4645.1|4636.1|0
1674645300000|2023-01-25 11:15:00|4647.6|4638.6|4645.5|4636.5|4648|4639|4645.3|4636.3|0
1674645600000|2023-01-25 11:20:00|4645.4|4636.4|4645.3|4636.3|4646.4|4637.4|4644.6|4635.6|0
1674645900000|2023-01-25 11:25:00|4645.1|4636.1|4646|4637|4646.8|4637.8|4644.6|4635.6|0
1674646200000|2023-01-25 11:30:00|4645.8|4636.8|4644.4|4635.4|4645.8|4636.8|4643.9|4634.9|0
1674646500000|2023-01-25 11:35:00|4644.2|4635.2|4644.2|4635.2|4644.8|4635.8|4643.3|4634.3|0
1674646800000|2023-01-25 11:40:00|4644.1|4635.1|4643.8|4634.8|4644.2|4635.2|4641.9|4632.9|0
1674647100000|2023-01-25 11:45:00|4643.6|4634.6|4642.6|4633.6|4644.3|4635.3|4642.1|4633.1|0
1674647400000|2023-01-25 11:50:00|4642.4|4633.4|4639.9|4630.9|4642.9|4633.9|4639.9|4630.9|0
1674647700000|2023-01-25 11:55:00|4639.8|4630.8|4641.8|4632.8|4641.8|4632.8|4638.5|4629.5|0
1674648000000|2023-01-25 12:00:00|4641.7|4632.7|4640.6|4631.6|4642.5|4633.5|4640.6|4631.6|0
1674648300000|2023-01-25 12:05:00|4640.4|4631.4|4642.2|4633.2|4642.2|4633.2|4640.4|4631.4|0
1674648600000|2023-01-25 12:10:00|4642.3|4633.3|4643|4634|4644.9|4635.9|4642.2|4633.2|0
1674648900000|2023-01-25 12:15:00|4642.9|4633.9|4640.4|4631.4|4642.9|4633.9|4640.1|4631.1|0
1674649200000|2023-01-25 12:20:00|4640.3|4631.3|4640.6|4631.6|4640.7|4631.7|4639.8|4630.8|0
1674649500000|2023-01-25 12:25:00|4640.7|4631.7|4641|4632|4642.5|4633.5|4640.7|4631.7|0
1674649800000|2023-01-25 12:30:00|4641.3|4632.3|4640.5|4631.5|4642.5|4633.5|4639.8|4630.8|0
1674650100000|2023-01-25 12:35:00|4640.6|4631.6|4640.9|4631.9|4642.4|4633.4|4640.3|4631.3|0
1674650400000|2023-01-25 12:40:00|4641.2|4632.2|4639.4|4630.4|4642.3|4633.3|4638.3|4629.3|0
1674650700000|2023-01-25 12:45:00|4639.2|4630.2|4639.2|4630.2|4640|4631|4638.4|4629.4|0
1674651000000|2023-01-25 12:50:00|4639|4630|4640.3|4631.3|4641|4632|4637.9|4628.9|0
1674651300000|2023-01-25 12:55:00|4640.4|4631.4|4640.2|4631.2|4641.2|4632.2|4639.9|4630.9|0
1674651600000|2023-01-25 13:00:00|4640|4631|4636.8|4627.8|4640.6|4631.6|4636.3|4627.3|0
1674651900000|2023-01-25 13:05:00|4636.6|4627.6|4637.2|4628.2|4637.9|4628.9|4635.9|4626.9|0
1674652200000|2023-01-25 13:10:00|4637.4|4628.4|4637|4628|4639.1|4630.1|4637|4628|0
1674652500000|2023-01-25 13:15:00|4636.8|4627.8|4637.2|4628.2|4638.8|4629.8|4636.7|4627.7|0
1674652800000|2023-01-25 13:20:00|4637.1|4628.1|4626.9|4617.9|4638.4|4629.4|4626.9|4617.9|0
1674653100000|2023-01-25 13:25:00|4626.6|4617.6|4623|4614|4627.8|4618.8|4622|4613|0
1674653400000|2023-01-25 13:30:00|4622.8|4613.8|4617.3|4608.3|4622.9|4613.9|4617.3|4608.3|0
1674653700000|2023-01-25 13:35:00|4617.1|4608.1|4618.4|4609.4|4618.5|4609.5|4615.5|4606.5|0
1674654000000|2023-01-25 13:40:00|4618.1|4609.1|4615.8|4606.8|4618.7|4609.7|4614.9|4605.9|0
1674654300000|2023-01-25 13:45:00|4615.6|4606.6|4613.8|4604.8|4616.7|4607.7|4613|4604|0
1674654600000|2023-01-25 13:50:00|4613.5|4604.5|4614.7|4605.7|4615.2|4606.2|4613.3|4604.3|0
1674654900000|2023-01-25 13:55:00|4614.5|4605.5|4614.9|4605.9|4615.1|4606.1|4613.4|4604.4|0
1674655200000|2023-01-25 14:00:00|4614.7|4605.7|4613.1|4604.1|4615.8|4606.8|4612.9|4603.9|0
1674655500000|2023-01-25 14:05:00|4613.3|4604.3|4616.3|4607.3|4617.1|4608.1|4611.6|4602.6|0
1674655800000|2023-01-25 14:10:00|4616.1|4607.1|4614.6|4605.6|4616.7|4607.7|4613.3|4604.3|0
1674656100000|2023-01-25 14:15:00|4614.4|4605.4|4614.9|4605.9|4615.8|4606.8|4613|4604|0
1674656400000|2023-01-25 14:20:00|4614.7|4605.7|4616.4|4607.4|4616.6|4607.6|4614.2|4605.2|0
1674656700000|2023-01-25 14:25:00|4616.2|4607.2|4613.8|4604.8|4616.2|4607.2|4613.4|4604.4|0
1674657000000|2023-01-25 14:30:00|4612.7|4603.7|4620.8|4611.8|4624.9|4615.9|4609.1|4600.1|0
1674657300000|2023-01-25 14:35:00|4620.7|4611.7|4614.7|4605.7|4622.9|4613.9|4612.7|4603.7|0
1674657600000|2023-01-25 14:40:00|4614.5|4605.5|4612.4|4603.4|4619.6|4610.6|4606|4597|0
1674657900000|2023-01-25 14:45:00|4612.2|4603.2|4609.4|4600.4|4620.1|4611.1|4608.6|4599.6|0
1674658200000|2023-01-25 14:50:00|4609.3|4600.3|4609.8|4600.8|4616.1|4607.1|4606|4597|0
1674658500000|2023-01-25 14:55:00|4609.7|4600.7|4597.3|4588.3|4613.4|4604.4|4595.7|4586.7|0
1674658800000|2023-01-25 15:00:00|4597|4588|4599.6|4590.6|4601.5|4592.5|4591.9|4582.9|0
1674659100000|2023-01-25 15:05:00|4599.7|4590.7|4600.9|4591.9|4605.7|4596.7|4595.8|4586.8|0
1674659400000|2023-01-25 15:10:00|4601|4592|4590.6|4581.6|4602|4593|4589.9|4580.9|0
1674659700000|2023-01-25 15:15:00|4590.5|4581.5|4594|4585|4597.7|4588.7|4589.9|4580.9|0
1674660000000|2023-01-25 15:20:00|4593.9|4584.9|4584.6|4575.6|4597|4588|4584.3|4575.3|0
1674660300000|2023-01-25 15:25:00|4584.7|4575.7|4584.4|4575.4|4585.5|4576.5|4582.1|4573.1|0
1674660600000|2023-01-25 15:30:00|4584.3|4575.3|4579.9|4570.9|4589.9|4580.9|4578.9|4569.9|0
1674660900000|2023-01-25 15:35:00|4579.8|4570.8|4579.2|4570.2|4582.6|4573.6|4572.7|4563.7|0
1674661200000|2023-01-25 15:40:00|4579.1|4570.1|4591.3|4582.3|4591.4|4582.4|4578.7|4569.7|0
1674661500000|2023-01-25 15:45:00|4591.2|4582.2|4602.5|4593.5|4603.9|4594.9|4591|4582|0
1674661800000|2023-01-25 15:50:00|4602.4|4593.4|4602|4593|4602.4|4593.4|4595.3|4586.3|0
1674662100000|2023-01-25 15:55:00|4601.9|4592.9|4609.3|4600.3|4610.3|4601.3|4601.9|4592.9|0
1674662400000|2023-01-25 16:00:00|4609.2|4600.2|4609.3|4600.3|4612.6|4603.6|4607.4|4598.4|0
1674662700000|2023-01-25 16:05:00|4609.4|4600.4|4609|4600|4610.5|4601.5|4603.9|4594.9|0
1674663000000|2023-01-25 16:10:00|4608.9|4599.9|4611.7|4602.7|4612.4|4603.4|4607.2|4598.2|0
1674663300000|2023-01-25 16:15:00|4611.8|4602.8|4614.9|4605.9|4615.2|4606.2|4609.5|4600.5|0
1674663600000|2023-01-25 16:20:00|4615|4606|4618.6|4609.6|4620.6|4611.6|4614.6|4605.6|0
1674663900000|2023-01-25 16:25:00|4618.7|4609.7|4614.7|4605.7|4618.7|4609.7|4612.2|4603.2|0
1674664200000|2023-01-25 16:30:00|4614.8|4605.8|4619.8|4610.8|4620.7|4611.7|4612|4603|0
1674664500000|2023-01-25 16:35:00|4619.9|4610.9|4617.2|4608.2|4619.9|4610.9|4616.3|4607.3|0
1674664800000|2023-01-25 16:40:00|4617.1|4608.1|4626.5|4617.5|4626.6|4617.6|4617.1|4608.1|0
1674665100000|2023-01-25 16:45:00|4626.6|4617.6|4623.6|4614.6|4626.8|4617.8|4622.6|4613.6|0
1674665400000|2023-01-25 16:50:00|4623.7|4614.7|4634.6|4625.6|4634.7|4625.7|4621.4|4612.4|0
1674665700000|2023-01-25 16:55:00|4634.7|4625.7|4631.3|4622.3|4635.6|4626.6|4631.3|4622.3|0
1674666000000|2023-01-25 17:00:00|4631.4|4622.4|4627.9|4618.9|4631.9|4622.9|4626.9|4617.9|0
1674666300000|2023-01-25 17:05:00|4628|4619|4625.7|4616.7|4629.7|4620.7|4624.9|4615.9|0
1674666600000|2023-01-25 17:10:00|4625.6|4616.6|4626.8|4617.8|4630.5|4621.5|4625.5|4616.5|0
1674666900000|2023-01-25 17:15:00|4626.9|4617.9|4631.1|4622.1|4631.2|4622.2|4626.8|4617.8|0
1674667200000|2023-01-25 17:20:00|4631|4622|4629.8|4620.8|4631.1|4622.1|4628.5|4619.5|0
1674667500000|2023-01-25 17:25:00|4629.7|4620.7|4625.9|4616.9|4629.9|4620.9|4625.5|4616.5|0
1674667800000|2023-01-25 17:30:00|4626|4617|4627.2|4618.2|4627.7|4618.7|4625.9|4616.9|0
1674668100000|2023-01-25 17:35:00|4627.3|4618.3|4630.3|4621.3|4631.1|4622.1|4627.2|4618.2|0
1674668400000|2023-01-25 17:40:00|4630.2|4621.2|4629.5|4620.5|4632.8|4623.8|4629.5|4620.5|0
1674668700000|2023-01-25 17:45:00|4629.4|4620.4|4628.3|4619.3|4630.2|4621.2|4628.3|4619.3|0
1674669000000|2023-01-25 17:50:00|4628.4|4619.4|4635.1|4626.1|4635.2|4626.2|4628.4|4619.4|0
1674669300000|2023-01-25 17:55:00|4635.2|4626.2|4633.2|4624.2|4635.2|4626.2|4632.2|4623.2|0
1674669600000|2023-01-25 18:00:00|4633.3|4624.3|4634.3|4625.3|4638.5|4629.5|4633|4624|0
1674669900000|2023-01-25 18:05:00|4634.5|4625.5|4636.9|4627.9|4637.1|4628.1|4634.4|4625.4|0
1674670200000|2023-01-25 18:10:00|4637|4628|4639.1|4630.1|4639.1|4630.1|4636.9|4627.9|0
1674670500000|2023-01-25 18:15:00|4639.7|4630.7|4640.5|4631.5|4641.3|4632.3|4639.7|4630.7|0
1674670800000|2023-01-25 18:20:00|4640.6|4631.6|4646.7|4637.7|4646.7|4637.7|4640.4|4631.4|0
1674671100000|2023-01-25 18:25:00|4646.9|4637.9|4647.4|4638.4|4648.1|4639.1|4646.8|4637.8|0
1674671400000|2023-01-25 18:30:00|4647.5|4638.5|4646.8|4637.8|4647.8|4638.8|4646|4637|0
1674671700000|2023-01-25 18:35:00|4646.7|4637.7|4648.1|4639.1|4650.4|4641.4|4646.7|4637.7|0
1674672000000|2023-01-25 18:40:00|4648.3|4639.3|4648.8|4639.8|4649.9|4640.9|4648.2|4639.2|0
1674672300000|2023-01-25 18:45:00|4648.9|4639.9|4652.6|4643.6|4652.8|4643.8|4648.9|4639.9|0
1674672600000|2023-01-25 18:50:00|4652.5|4643.5|4650|4641|4653.5|4644.5|4650|4641|0
1674672900000|2023-01-25 18:55:00|4649.9|4640.9|4651.4|4642.4|4651.5|4642.5|4649.6|4640.6|0
1674673200000|2023-01-25 19:00:00|4651.5|4642.5|4650.6|4641.6|4651.9|4642.9|4648.9|4639.9|0
1674673500000|2023-01-25 19:05:00|4650.4|4641.4|4649.6|4640.6|4650.9|4641.9|4648.2|4639.2|0
1674673800000|2023-01-25 19:10:00|4649.7|4640.7|4656.3|4647.3|4656.3|4647.3|4649.4|4640.4|0
1674674100000|2023-01-25 19:15:00|4656.4|4647.4|4661.6|4652.6|4661.7|4652.7|4656.2|4647.2|0
1674674400000|2023-01-25 19:20:00|4661.7|4652.7|4657.1|4648.1|4662.3|4653.3|4657.1|4648.1|0
1674674700000|2023-01-25 19:25:00|4657.2|4648.2|4656.6|4647.6|4657.9|4648.9|4655.9|4646.9|0
1674675000000|2023-01-25 19:30:00|4656.5|4647.5|4656.2|4647.2|4659.7|4650.7|4656|4647|0
1674675300000|2023-01-25 19:35:00|4656.1|4647.1|4655|4646|4656.1|4647.1|4653.1|4644.1|0
1674675600000|2023-01-25 19:40:00|4654.9|4645.9|4656.3|4647.3|4657|4648|4654.8|4645.8|0
1674675900000|2023-01-25 19:45:00|4656.2|4647.2|4656.4|4647.4|4657.3|4648.3|4655.1|4646.1|0
1674676200000|2023-01-25 19:50:00|4656.3|4647.3|4657.6|4648.6|4658.4|4649.4|4656.1|4647.1|0
1674676500000|2023-01-25 19:55:00|4657.7|4648.7|4660.1|4651.1|4661|4652|4656.9|4647.9|0
1674676800000|2023-01-25 20:00:00|4660.2|4651.2|4663.4|4654.4|4663.9|4654.9|4660.2|4651.2|0
1674677100000|2023-01-25 20:05:00|4663.3|4654.3|4667.1|4658.1|4669|4660|4663.3|4654.3|0
1674677400000|2023-01-25 20:10:00|4667|4658|4661.2|4652.2|4667.8|4658.8|4660.9|4651.9|0
1674677700000|2023-01-25 20:15:00|4661.3|4652.3|4657.4|4648.4|4662|4653|4656.9|4647.9|0
1674678000000|2023-01-25 20:20:00|4657.5|4648.5|4658.2|4649.2|4658.6|4649.6|4655.9|4646.9|0
1674678300000|2023-01-25 20:25:00|4658.1|4649.1|4663.2|4654.2|4663.2|4654.2|4657.5|4648.5|0
1674678600000|2023-01-25 20:30:00|4663.1|4654.1|4664.5|4655.5|4665.9|4656.9|4663.1|4654.1|0
1674678900000|2023-01-25 20:35:00|4664.4|4655.4|4666.4|4657.4|4667.2|4658.2|4662.1|4653.1|0
1674679200000|2023-01-25 20:40:00|4666.3|4657.3|4664.5|4655.5|4666.4|4657.4|4664.3|4655.3|0
1674679500000|2023-01-25 20:45:00|4664.4|4655.4|4664.2|4655.2|4664.8|4655.8|4662.5|4653.5|0
1674679800000|2023-01-25 20:50:00|4664|4655|4663.1|4654.1|4664.6|4655.6|4660.9|4651.9|0
1674680100000|2023-01-25 20:55:00|4663.2|4654.2|4667.9|4658.9|4667.9|4658.9|4662.3|4653.3|0
1674680400000|2023-01-25 21:00:00|4668|4659|4670.2|4661.2|4671.8|4662.8|4666.6|4657.6|0
1674680700000|2023-01-25 21:05:00|4670.1|4661.1|4671.1|4662.1|4674.7|4665.7|4663.9|4654.9|0
1674681000000|2023-01-25 21:10:00|4670.5|4661.5|4665.3|4656.3|4670.5|4661.5|4663.3|4654.3|0
1674681300000|2023-01-25 21:15:00|4665.5|4656.5|4664.3|4655.3|4666|4657|4663.9|4654.9|0
1674681600000|2023-01-25 21:20:00|4664.1|4655.1|4666.5|4657.5|4666.7|4657.7|4662.7|4653.7|0
1674681900000|2023-01-25 21:25:00|4666.4|4657.4|4666.2|4657.2|4667.4|4658.4|4665.6|4656.6|0
1674682200000|2023-01-25 21:30:00|4667|4658|4665.8|4656.8|4667|4658|4665.2|4656.2|0
1674682500000|2023-01-25 21:35:00|4665.7|4656.7|4661.6|4652.6|4665.9|4656.9|4660.7|4651.7|0
1674682800000|2023-01-25 21:40:00|4661.7|4652.7|4661.2|4652.2|4661.9|4652.9|4661|4652|0
1674683100000|2023-01-25 21:45:00|4661|4652|4661.5|4652.5|4661.5|4652.5|4660.8|4651.8|0
1674683400000|2023-01-25 21:50:00|4661.6|4652.6|4662|4653|4662.1|4653.1|4661.5|4652.5|0
1674683700000|2023-01-25 21:55:00|4662.1|4653.1|4661.7|4652.7|4662.8|4653.8|4661.2|4652.2|0
1674684000000|2023-01-25 22:00:00|4661.5|4652.5|4662.1|4653.1|4662.4|4653.4|4661.4|4652.4|0
1674684300000|2023-01-25 22:05:00|4662.2|4653.2|4661.4|4652.4|4662.2|4653.2|4661.4|4652.4|0
1674684600000|2023-01-25 22:10:00|4661.5|4652.5|4661.4|4652.4|4661.5|4652.5|4661.4|4652.4|0
1674684900000|2023-01-25 22:15:00|4661.1|4652.1|4661.1|4652.1|4661.3|4652.3|4660.9|4651.9|0
1674685200000|2023-01-25 22:20:00|4661.2|4652.2|4660.7|4651.7|4661.2|4652.2|4660.6|4651.6|0
1674685500000|2023-01-25 22:25:00|4660.6|4651.6|4661|4652|4661|4652|4660.5|4651.5|0
1674685800000|2023-01-25 22:30:00|4660.9|4651.9|4661.1|4652.1|4661.1|4652.1|4660.6|4651.6|0
1674686100000|2023-01-25 22:35:00|4661|4652|4661.1|4652.1|4661.1|4652.1|4660.6|4651.6|0
1674686400000|2023-01-25 22:40:00|4661.3|4652.3|4661.1|4652.1|4661.6|4652.6|4660.6|4651.6|0
1674686700000|2023-01-25 22:45:00|4661|4652|4661.3|4652.3|4661.4|4652.4|4661|4652|0
1674687000000|2023-01-25 22:50:00|4661.4|4652.4|4661.6|4652.6|4661.7|4652.7|4661.4|4652.4|0
1674687300000|2023-01-25 22:55:00|4661.7|4652.7|4662.2|4653.2|4662.2|4653.2|4661.7|4652.7|0
1674687600000|2023-01-25 23:00:00|4662.9|4653.9|4661|4652|4662.9|4653.9|4660.6|4651.6|0
1674687900000|2023-01-25 23:05:00|4661.1|4652.1|4660.8|4651.8|4661.9|4652.9|4660.6|4651.6|0
1674688200000|2023-01-25 23:10:00|4661|4652|4663.6|4654.6|4663.7|4654.7|4661|4652|0
1674688500000|2023-01-25 23:15:00|4663.7|4654.7|4668.6|4659.6|4668.6|4659.6|4663.7|4654.7|0
1674688800000|2023-01-25 23:20:00|4668.8|4659.8|4669.9|4660.9|4671.3|4662.3|4668.6|4659.6|0
1674689100000|2023-01-25 23:25:00|4670.1|4661.1|4669.3|4660.3|4671.1|4662.1|4669|4660|0
1674689400000|2023-01-25 23:30:00|4669.4|4660.4|4670.6|4661.6|4670.6|4661.6|4669.3|4660.3|0
1674689700000|2023-01-25 23:35:00|4670.7|4661.7|4671|4662|4671.9|4662.9|4670.7|4661.7|0
1674690000000|2023-01-25 23:40:00|4671.2|4662.2|4671.3|4662.3|4671.5|4662.5|4670.4|4661.4|0
1674690300000|2023-01-25 23:45:00|4671.1|4662.1|4673|4664|4673|4664|4670.8|4661.8|0
1674690600000|2023-01-25 23:50:00|4672.8|4663.8|4672.6|4663.6|4673.3|4664.3|4671.9|4662.9|0
1674690900000|2023-01-25 23:55:00|4672.4|4663.4|4671.9|4662.9|4672.6|4663.6|4671.5|4662.5|0
1674691200000|2023-01-26 00:00:00|4672.1|4663.1|4673.1|4664.1|4673.5|4664.5|4672.1|4663.1|0
1674691500000|2023-01-26 00:05:00|4672.9|4663.9|4672.2|4663.2|4672.9|4663.9|4672.2|4663.2|0
1674691800000|2023-01-26 00:10:00|4672|4663|4673.1|4664.1|4673.1|4664.1|4672|4663|0
1674692100000|2023-01-26 00:15:00|4673.3|4664.3|4673.6|4664.6|4673.9|4664.9|4672.7|4663.7|0
1674692400000|2023-01-26 00:20:00|4673.4|4664.4|4673.4|4664.4|4673.6|4664.6|4672.7|4663.7|0
1674692700000|2023-01-26 00:25:00|4673.6|4664.6|4672.9|4663.9|4673.6|4664.6|4672.8|4663.8|0
1674693000000|2023-01-26 00:30:00|4672.8|4663.8|4671.5|4662.5|4673|4664|4671.5|4662.5|0
1674693300000|2023-01-26 00:35:00|4671.3|4662.3|4671.7|4662.7|4672.2|4663.2|4671.3|4662.3|0
1674693600000|2023-01-26 00:40:00|4671.8|4662.8|4670.9|4661.9|4671.8|4662.8|4670.6|4661.6|0
1674693900000|2023-01-26 00:45:00|4670.8|4661.8|4663.3|4654.3|4670.9|4661.9|4663.1|4654.1|0
1674694200000|2023-01-26 00:50:00|4663.5|4654.5|4659.7|4650.7|4663.7|4654.7|4659.7|4650.7|0
1674694500000|2023-01-26 00:55:00|4659.6|4650.6|4657.6|4648.6|4659.7|4650.7|4657.2|4648.2|0
1674694800000|2023-01-26 01:00:00|4657.4|4648.4|4656.2|4647.2|4657.7|4648.7|4655.7|4646.7|0
1674695100000|2023-01-26 01:05:00|4656.4|4647.4|4656.6|4647.6|4657|4648|4653.5|4644.5|0
1674695400000|2023-01-26 01:10:00|4656.7|4647.7|4657.4|4648.4|4658|4649|4656.1|4647.1|0
1674695700000|2023-01-26 01:15:00|4660.6|4651.6|4664.9|4660.9|4673.9|4669.9|4645.9|4641.9|1245
1674696000000|2023-01-26 01:20:00|4664.4|4660.4|4672.4|4668.4|4676.4|4672.4|4652.9|4648.9|358
1674696300000|2023-01-26 01:25:00|4673.9|4669.9|4681.9|4677.9|4685.4|4681.4|4668.4|4664.4|391
1674696600000|2023-01-26 01:30:00|4680.9|4676.9|4681|4677|4698.4|4694.4|4666.4|4662.4|4679
1674696900000|2023-01-26 01:35:00|4680|4676|4665.6|4661.6|4694.1|4690.1|4664.1|4660.1|2490
1674697200000|2023-01-26 01:40:00|4666.1|4662.1|4686.1|4682.1|4691.6|4687.6|4661.6|4657.6|2586
1674697500000|2023-01-26 01:45:00|4686.6|4682.6|4698.6|4694.6|4706.1|4702.1|4686.6|4682.6|1956
1674697800000|2023-01-26 01:50:00|4699.1|4695.1|4690.1|4686.1|4711.1|4707.1|4690.1|4686.1|1693
1674698100000|2023-01-26 01:55:00|4689.1|4685.1|4697.1|4693.1|4703.1|4699.1|4688.1|4684.1|1304
1674698400000|2023-01-26 02:00:00|4696.6|4692.6|4704.1|4700.1|4707.1|4703.1|4691.1|4687.1|1556
1674698700000|2023-01-26 02:05:00|4703.1|4699.1|4709.6|4705.6|4719.1|4715.1|4703.1|4699.1|5257
1674699000000|2023-01-26 02:10:00|4710.1|4706.1|4712.1|4708.1|4713.6|4709.6|4702.1|4698.1|875
1674699300000|2023-01-26 02:15:00|4712.6|4708.6|4711.1|4707.1|4722.1|4718.1|4709.1|4705.1|860
1674699600000|2023-01-26 02:20:00|4711.6|4707.6|4703.1|4699.1|4713.1|4709.1|4701.6|4697.6|660
1674699900000|2023-01-26 02:25:00|4704.6|4700.6|4701.6|4697.6|4711.1|4707.1|4700.1|4696.1|650
1674700200000|2023-01-26 02:30:00|4702.1|4698.1|4717.1|4713.1|4720.1|4716.1|4701.6|4697.6|646
1674700500000|2023-01-26 02:35:00|4718.1|4714.1|4714.1|4710.1|4722.1|4718.1|4713.6|4709.6|3997
1674700800000|2023-01-26 02:40:00|4714.6|4710.6|4713.1|4709.1|4718.1|4714.1|4706.1|4702.1|714
1674701100000|2023-01-26 02:45:00|4713.6|4709.6|4712.6|4708.6|4718.1|4714.1|4710.1|4706.1|4387
1674701400000|2023-01-26 02:50:00|4713.1|4709.1|4702.6|4698.6|4716.1|4712.1|4702.1|4698.1|5922
1674701700000|2023-01-26 02:55:00|4702.1|4698.1|4716.6|4712.6|4717.6|4713.6|4699.1|4695.1|2872
1674702000000|2023-01-26 03:00:00|4716.1|4712.1|4726.1|4722.1|4727.6|4723.6|4713.6|4709.6|990
1674702300000|2023-01-26 03:05:00|4725.1|4721.1|4713.1|4709.1|4726.6|4722.6|4712.1|4708.1|1025
1674702600000|2023-01-26 03:10:00|4713.6|4709.6|4707.1|4703.1|4714.6|4710.6|4700.1|4696.1|720
1674702900000|2023-01-26 03:15:00|4706.6|4702.6|4689.6|4685.6|4708.1|4704.1|4686.1|4682.1|11077
1674703200000|2023-01-26 03:20:00|4689.1|4685.1|4692.6|4688.6|4698.1|4694.1|4686.6|4682.6|858
1674703500000|2023-01-26 03:25:00|4693.1|4689.1|4712.6|4708.6|4715.1|4711.1|4691.1|4687.1|1652
1674703800000|2023-01-26 03:30:00|4712.1|4708.1|4717.1|4713.1|4718.1|4714.1|4711.1|4707.1|1561
1674704100000|2023-01-26 03:35:00|4716.6|4712.6|4705.1|4701.1|4723.1|4719.1|4704.1|4700.1|1125
1674704400000|2023-01-26 03:40:00|4705.6|4701.6|4713.1|4709.1|4714.1|4710.1|4705.1|4701.1|519
1674704700000|2023-01-26 03:45:00|4713.6|4709.6|4716.1|4712.1|4718.1|4714.1|4709.1|4705.1|785
1674705000000|2023-01-26 03:50:00|4715.6|4711.6|4713.1|4709.1|4718.6|4714.6|4713.1|4709.1|774
1674705300000|2023-01-26 03:55:00|4712.6|4708.6|4713.1|4709.1|4715.1|4711.1|4710.1|4706.1|304
1674705600000|2023-01-26 04:00:00|4714.3|4705.3|4715.3|4706.3|4716.6|4707.6|4714.3|4705.3|2
1674705900000|2023-01-26 04:05:00|4715.5|4706.5|4714.8|4705.8|4715.8|4706.8|4714.4|4705.4|0
1674706200000|2023-01-26 04:10:00|4714.6|4705.6|4714.5|4705.5|4715|4706|4714.3|4705.3|0
1674706500000|2023-01-26 04:15:00|4714.6|4705.6|4714.8|4705.8|4715.2|4706.2|4714.4|4705.4|0
1674706800000|2023-01-26 04:20:00|4715|4706|4715.1|4706.1|4715.5|4706.5|4714.8|4705.8|0
1674707100000|2023-01-26 04:25:00|4714.9|4705.9|4714.6|4705.6|4714.9|4705.9|4714.2|4705.2|0
1674707400000|2023-01-26 04:30:00|4714.7|4705.7|4714.4|4705.4|4715.1|4706.1|4714.4|4705.4|0
1674707700000|2023-01-26 04:35:00|4714.5|4705.5|4715.1|4706.1|4715.1|4706.1|4714.1|4705.1|0
1674708000000|2023-01-26 04:40:00|4714.9|4705.9|4714.9|4705.9|4714.9|4705.9|4714.4|4705.4|0
1674708300000|2023-01-26 04:45:00|4715.1|4706.1|4714.2|4705.2|4715.1|4706.1|4714.2|4705.2|0
1674708600000|2023-01-26 04:50:00|4714.4|4705.4|4714.6|4705.6|4714.6|4705.6|4714|4705|0
1674708900000|2023-01-26 04:55:00|4714.5|4705.5|4715.1|4706.1|4715.1|4706.1|4714.4|4705.4|0
1674709200000|2023-01-26 05:00:00|4715.4|4706.4|4717.6|4713.6|4722.1|4718.1|4710.1|4706.1|914
1674709500000|2023-01-26 05:05:00|4717.1|4713.1|4719.6|4715.6|4725.1|4721.1|4716.1|4712.1|3014
1674709800000|2023-01-26 05:10:00|4721.1|4717.1|4715.1|4711.1|4723.1|4719.1|4714.1|4710.1|7008
1674710100000|2023-01-26 05:15:00|4715.6|4711.6|4724.1|4720.1|4725.1|4721.1|4715.1|4711.1|701
1674710400000|2023-01-26 05:20:00|4725.1|4721.1|4729.1|4725.1|4730.1|4726.1|4724.1|4720.1|887
1674710700000|2023-01-26 05:25:00|4729.6|4725.6|4729.1|4725.1|4735.1|4731.1|4726.1|4722.1|4839
1674711000000|2023-01-26 05:30:00|4730.1|4726.1|4719.1|4715.1|4730.1|4726.1|4719.1|4715.1|485
1674711300000|2023-01-26 05:35:00|4719.6|4715.6|4709.6|4705.6|4720.1|4716.1|4708.1|4704.1|1057
1674711600000|2023-01-26 05:40:00|4710.1|4706.1|4721.1|4717.1|4721.1|4717.1|4710.1|4706.1|495
1674711900000|2023-01-26 05:45:00|4722.1|4718.1|4727.1|4723.1|4727.1|4723.1|4720.1|4716.1|359
1674712200000|2023-01-26 05:50:00|4728.1|4724.1|4726.1|4722.1|4729.1|4725.1|4722.6|4718.6|747
1674712500000|2023-01-26 05:55:00|4726.6|4722.6|4730.1|4726.1|4733.1|4729.1|4726.1|4722.1|482
1674712800000|2023-01-26 06:00:00|4730.6|4726.6|4734.1|4730.1|4734.1|4730.1|4729.1|4725.1|404
1674713100000|2023-01-26 06:05:00|4733.1|4729.1|4728.1|4724.1|4738.1|4734.1|4728.1|4724.1|749
1674713400000|2023-01-26 06:10:00|4728.6|4724.6|4738.1|4734.1|4739.1|4735.1|4728.1|4724.1|596
1674713700000|2023-01-26 06:15:00|4737.1|4733.1|4740.1|4736.1|4741.1|4737.1|4736.1|4732.1|620
1674714000000|2023-01-26 06:20:00|4739.1|4735.1|4734.1|4730.1|4740.1|4736.1|4732.1|4728.1|670
1674714300000|2023-01-26 06:25:00|4735.1|4731.1|4735.1|4731.1|4743.1|4739.1|4735.1|4731.1|575
1674714600000|2023-01-26 06:30:00|4734.1|4730.1|4737.1|4733.1|4739.1|4735.1|4733.1|4729.1|4135
1674714900000|2023-01-26 06:35:00|4738.1|4734.1|4748.1|4744.1|4748.1|4744.1|4737.6|4733.6|1016
1674715200000|2023-01-26 06:40:00|4747.1|4743.1|4748.1|4744.1|4751.1|4747.1|4747.1|4743.1|699
1674715500000|2023-01-26 06:45:00|4748.6|4744.6|4746.1|4742.1|4750.1|4746.1|4744.1|4740.1|765
1674715800000|2023-01-26 06:50:00|4746.6|4742.6|4757.1|4753.1|4758.1|4754.1|4746.6|4742.6|975
1674716100000|2023-01-26 06:55:00|4757.6|4753.6|4752.1|4748.1|4759.1|4755.1|4750.1|4746.1|782
1674716400000|2023-01-26 07:00:00|4751.1|4747.1|4757.1|4753.1|4757.1|4753.1|4748.1|4744.1|694
1674716700000|2023-01-26 07:05:00|4756.1|4752.1|4745.1|4741.1|4757.1|4753.1|4742.1|4738.1|1081
1674717000000|2023-01-26 07:10:00|4744.1|4740.1|4735.1|4731.1|4748.1|4744.1|4735.1|4731.1|698
1674717300000|2023-01-26 07:15:00|4735.6|4731.6|4742.6|4738.6|4744.1|4740.1|4735.1|4731.1|760
1674717600000|2023-01-26 07:20:00|4743.1|4739.1|4744.6|4740.6|4746.1|4742.1|4739.1|4735.1|611
1674717900000|2023-01-26 07:25:00|4744.1|4740.1|4744.1|4740.1|4746.1|4742.1|4741.1|4737.1|2641
1674718200000|2023-01-26 07:30:00|4743.6|4739.6|4746.1|4742.1|4749.1|4745.1|4743.6|4739.6|797
1674718500000|2023-01-26 07:35:00|4746.6|4742.6|4752.1|4748.1|4753.1|4749.1|4745.1|4741.1|1235
1674718800000|2023-01-26 07:40:00|4751.1|4747.1|4752.1|4748.1|4754.1|4750.1|4746.1|4742.1|2574
1674719100000|2023-01-26 07:45:00|4752.6|4748.6|4752.1|4748.1|4755.1|4751.1|4749.1|4745.1|1936
1674719400000|2023-01-26 07:50:00|4752.6|4748.6|4750.1|4746.1|4755.1|4751.1|4750.1|4746.1|822
1674719700000|2023-01-26 07:55:00|4749.6|4745.6|4755.1|4751.1|4760.1|4756.1|4749.6|4745.6|1440
1674720000000|2023-01-26 08:00:00|4755.6|4751.6|4758.1|4754.1|4759.1|4755.1|4751.1|4747.1|1041
1674720300000|2023-01-26 08:05:00|4756.6|4752.6|4754.6|4750.6|4764.1|4760.1|4754.1|4750.1|908
1674720600000|2023-01-26 08:10:00|4754.1|4750.1|4761.1|4757.1|4762.1|4758.1|4751.1|4747.1|1030
1674720900000|2023-01-26 08:15:00|4760.6|4756.6|4760.1|4756.1|4762.1|4758.1|4756.1|4752.1|404
1674721200000|2023-01-26 08:20:00|4759.6|4755.6|4764.1|4760.1|4767.1|4763.1|4758.1|4754.1|695
1674721500000|2023-01-26 08:25:00|4763.6|4759.6|4767.6|4763.6|4768.1|4764.1|4760.1|4756.1|1746
1674721800000|2023-01-26 08:30:00|4770.4|4761.4|4769.8|4760.8|4771.2|4762.2|4768.9|4759.9|0
1674722100000|2023-01-26 08:35:00|4769.9|4760.9|4769.4|4760.4|4770.3|4761.3|4769.1|4760.1|0
1674722400000|2023-01-26 08:40:00|4769.5|4760.5|4770.5|4761.5|4771.2|4762.2|4769.4|4760.4|0
1674722700000|2023-01-26 08:45:00|4770.3|4761.3|4769.1|4760.1|4771.2|4762.2|4769|4760|0
1674723000000|2023-01-26 08:50:00|4769.2|4760.2|4769|4760|4769.7|4760.7|4768.7|4759.7|0
1674723300000|2023-01-26 08:55:00|4769.1|4760.1|4767.6|4758.6|4770|4761|4767.2|4758.2|0
1674723600000|2023-01-26 09:00:00|4767.4|4758.4|4769.2|4760.2|4769.8|4760.8|4767|4758|0
1674723900000|2023-01-26 09:05:00|4769|4760|4775.9|4766.9|4775.9|4766.9|4769|4760|0
1674724200000|2023-01-26 09:10:00|4775.6|4766.6|4775.5|4766.5|4776.2|4767.2|4774.6|4765.6|0
1674724500000|2023-01-26 09:15:00|4766.6|4760.6|4760.6|4754.6|4770.1|4764.1|4759.1|4753.1|43
1674724800000|2023-01-26 09:20:00|4760.1|4754.1|4754.6|4748.6|4762.1|4756.1|4754.1|4748.1|32
1674725100000|2023-01-26 09:25:00|4754.1|4748.1|4753.1|4747.1|4758.1|4752.1|4753.1|4747.1|94
1674725400000|2023-01-26 09:30:00|4752.1|4746.1|4754.6|4748.6|4756.6|4750.6|4751.1|4745.1|40
1674725700000|2023-01-26 09:35:00|4755.6|4749.6|4752.6|4746.6|4756.6|4750.6|4751.1|4745.1|9
1674726000000|2023-01-26 09:40:00|4752.1|4746.1|4757.6|4751.6|4758.6|4752.6|4751.1|4745.1|321
1674726300000|2023-01-26 09:45:00|4758.1|4752.1|4757.6|4751.6|4758.6|4752.6|4753.1|4747.1|23
1674726600000|2023-01-26 09:50:00|4758.1|4752.1|4756.6|4750.6|4759.6|4753.6|4756.1|4750.1|74
1674726900000|2023-01-26 09:55:00|4756.1|4750.1|4755.6|4749.6|4757.6|4751.6|4754.6|4748.6|1
1674727200000|2023-01-26 10:00:00|4756.1|4750.1|4758.1|4752.1|4759.1|4753.1|4755.1|4749.1|5
1674727500000|2023-01-26 10:05:00|4757.6|4751.6|4755.6|4749.6|4758.1|4752.1|4754.6|4748.6|7
1674727800000|2023-01-26 10:10:00|4755.1|4749.1|4758.1|4752.1|4759.1|4753.1|4755.1|4749.1|6
1674728100000|2023-01-26 10:15:00|4758.6|4751.6|4760.6|4753.6|4761.6|4753.6|4758.6|4750.6|6
1674728400000|2023-01-26 10:20:00|4759.6|4752.6|4760.6|4753.6|4763.6|4755.6|4758.6|4751.6|8
1674728700000|2023-01-26 10:25:00|4759.6|4752.6|4757.6|4750.6|4760.6|4753.6|4757.6|4750.6|11
1674729000000|2023-01-26 10:30:00|4758.6|4751.6|4760.6|4752.6|4760.6|4753.6|4758.6|4750.6|2
1674729300000|2023-01-26 10:35:00|4759.6|4753.6|4760.6|4752.6|4761.6|4754.6|4759.6|4752.6|7
1674729600000|2023-01-26 10:40:00|4759.6|4753.6|4761.6|4753.6|4761.6|4753.6|4757.6|4750.6|7
1674729900000|2023-01-26 10:45:00|4760.6|4754.6|4760.6|4752.6|4761.6|4754.6|4758.6|4751.6|9
1674730200000|2023-01-26 10:50:00|4759.6|4751.6|4761.6|4753.6|4762.6|4754.6|4758.6|4751.6|2
1674730500000|2023-01-26 10:55:00|4760.6|4752.6|4757.6|4750.6|4761.6|4753.6|4757.6|4750.6|10
1674730800000|2023-01-26 11:00:00|4758.6|4749.6|4757.6|4750.6|4760.6|4752.6|4756.6|4748.6|11
1674731100000|2023-01-26 11:05:00|4758.6|4751.6|4758.6|4750.6|4759.6|4752.6|4757.6|4749.6|2
1674731400000|2023-01-26 11:10:00|4759.6|4751.6|4759.6|4752.6|4761.6|4753.6|4758.6|4750.6|6
1674731700000|2023-01-26 11:15:00|4760.6|4751.6|4759.6|4751.6|4761.6|4753.6|4758.6|4750.6|5
1674732000000|2023-01-26 11:20:00|4760.6|4752.6|4762.6|4755.6|4762.6|4755.6|4759.6|4751.6|5
1674732300000|2023-01-26 11:25:00|4761.6|4754.6|4760.6|4752.6|4761.6|4754.6|4759.6|4751.6|1
1674732600000|2023-01-26 11:30:00|4761.6|4753.6|4759.6|4751.6|4762.6|4755.6|4758.6|4751.6|3
1674732900000|2023-01-26 11:35:00|4758.6|4752.6|4761.6|4753.6|4761.6|4753.6|4758.6|4751.6|3
1674733200000|2023-01-26 11:40:00|4762.6|4754.6|4762.6|4754.6|4762.6|4755.6|4760.6|4752.6|4
1674733500000|2023-01-26 11:45:00|4764.6|4755.6|4762.6|4754.6|4764.6|4757.6|4760.6|4752.6|7
1674733800000|2023-01-26 11:50:00|4761.6|4753.6|4764.6|4756.6|4764.6|4756.6|4760.6|4753.6|6
1674734100000|2023-01-26 11:55:00|4765.6|4757.6|4766.6|4758.6|4766.6|4758.6|4763.6|4755.6|0
1674734400000|2023-01-26 12:00:00|4765.6|4757.6|4766.6|4758.6|4768.6|4760.6|4765.6|4757.6|14
1674734700000|2023-01-26 12:05:00|4767.6|4759.6|4764.6|4757.6|4767.6|4760.6|4764.6|4756.6|5
1674735000000|2023-01-26 12:10:00|4765.6|4758.6|4765.6|4757.6|4767.6|4759.6|4763.6|4756.6|1
1674735300000|2023-01-26 12:15:00|4766.6|4758.6|4764.6|4756.6|4766.6|4758.6|4763.6|4756.6|2
1674735600000|2023-01-26 12:20:00|4763.6|4755.6|4763.6|4755.6|4764.6|4757.6|4762.6|4755.6|1
1674735900000|2023-01-26 12:25:00|4762.6|4756.6|4762.6|4754.6|4766.6|4759.6|4761.6|4754.6|6
1674736200000|2023-01-26 12:30:00|4761.6|4755.6|4767.6|4759.6|4768.6|4760.6|4761.6|4754.6|6
1674736500000|2023-01-26 12:35:00|4766.6|4760.6|4765.6|4757.6|4768.6|4760.6|4764.6|4757.6|3
1674736800000|2023-01-26 12:40:00|4766.6|4758.6|4770.6|4762.6|4770.6|4762.6|4765.6|4757.6|0
1674737100000|2023-01-26 12:45:00|4771.6|4761.6|4771.6|4764.6|4773.6|4765.6|4769.6|4761.6|16
1674737400000|2023-01-26 12:50:00|4772.6|4763.6|4774.6|4766.6|4777.6|4770.6|4769.6|4761.6|21
1674737700000|2023-01-26 12:55:00|4773.6|4767.6|4771.6|4764.6|4774.6|4767.6|4771.6|4764.6|15
1674738000000|2023-01-26 13:00:00|4772.6|4763.6|4770.6|4763.6|4774.6|4766.6|4770.6|4762.6|6
1674738300000|2023-01-26 13:05:00|4769.6|4762.6|4766.6|4757.6|4770.6|4762.6|4764.6|4757.6|7
1674738600000|2023-01-26 13:10:00|4765.6|4758.6|4768.6|4760.6|4768.6|4761.6|4765.6|4757.6|8
1674738900000|2023-01-26 13:15:00|4767.6|4759.6|4765.6|4757.6|4768.6|4760.6|4762.6|4755.6|9
1674739200000|2023-01-26 13:20:00|4764.6|4758.6|4765.6|4757.6|4766.6|4759.6|4763.6|4755.6|9
1674739500000|2023-01-26 13:25:00|4766.6|4758.6|4768.6|4756.6|4768.6|4760.6|4765.6|4756.6|8
1674739800000|2023-01-26 13:30:00|4763.6|4755.6|4765.6|4757.6|4777.6|4765.6|4756.6|4749.6|57
1674740100000|2023-01-26 13:35:00|4764.6|4756.6|4774.6|4765.6|4777.6|4769.6|4761.6|4753.6|15
1674740400000|2023-01-26 13:40:00|4773.6|4764.6|4775.6|4767.6|4777.6|4770.6|4769.6|4762.6|14
1674740700000|2023-01-26 13:45:00|4774.6|4768.6|4777.6|4769.6|4777.6|4769.6|4771.6|4763.6|7
1674741000000|2023-01-26 13:50:00|4776.6|4770.6|4779.6|4771.6|4779.6|4772.6|4774.6|4767.6|18
1674741300000|2023-01-26 13:55:00|4780.6|4772.6|4779.6|4773.6|4783.6|4775.6|4777.6|4769.6|19
1674741600000|2023-01-26 14:00:00|4780.1|4774.1|4782.6|4776.6|4785.1|4779.1|4777.6|4771.6|44
1674741900000|2023-01-26 14:05:00|4782.1|4776.1|4775.6|4769.6|4784.6|4778.6|4774.1|4768.1|47
1674742200000|2023-01-26 14:10:00|4775.1|4769.1|4776.6|4770.6|4779.1|4773.1|4774.6|4768.6|12
1674742500000|2023-01-26 14:15:00|4777.1|4771.1|4786.6|4780.6|4786.6|4780.6|4777.1|4771.1|84
1674742800000|2023-01-26 14:20:00|4787.1|4781.1|4783.6|4777.6|4790.1|4784.1|4782.6|4776.6|42
1674743100000|2023-01-26 14:25:00|4783.1|4777.1|4789.1|4783.1|4789.1|4783.1|4781.1|4775.1|109
1674743400000|2023-01-26 14:30:00|4788.6|4782.6|4776.6|4770.6|4806.1|4800.1|4769.1|4763.1|279
1674743700000|2023-01-26 14:35:00|4777.1|4771.1|4784.6|4778.6|4792.1|4786.1|4776.6|4770.6|85
1674744000000|2023-01-26 14:40:00|4784.1|4778.1|4776.6|4770.6|4789.1|4783.1|4774.6|4768.6|156
1674744300000|2023-01-26 14:45:00|4777.1|4771.1|4761.6|4755.6|4778.6|4772.6|4758.1|4752.1|92
1674744600000|2023-01-26 14:50:00|4761.1|4755.1|4757.6|4751.6|4768.6|4762.6|4757.1|4751.1|187
1674744900000|2023-01-26 14:55:00|4757.1|4751.1|4765.1|4759.1|4765.1|4759.1|4751.1|4745.1|94
1674745200000|2023-01-26 15:00:00|4767.1|4761.1|4767.6|4761.6|4770.1|4764.1|4751.6|4745.6|79
1674745500000|2023-01-26 15:05:00|4767.1|4761.1|4753.1|4747.1|4767.6|4761.6|4749.1|4743.1|87
1674745800000|2023-01-26 15:10:00|4753.6|4747.6|4763.6|4757.6|4765.1|4759.1|4750.6|4744.6|58
1674746100000|2023-01-26 15:15:00|4763.1|4757.1|4761.1|4755.1|4765.6|4759.6|4755.1|4749.1|25
1674746400000|2023-01-26 15:20:00|4760.6|4754.6|4767.6|4761.6|4768.6|4762.6|4760.1|4754.1|40
1674746700000|2023-01-26 15:25:00|4768.1|4762.1|4771.6|4765.6|4772.1|4766.1|4765.1|4759.1|21
1674747000000|2023-01-26 15:30:00|4771.1|4765.1|4773.6|4767.6|4776.6|4770.6|4769.6|4763.6|27
1674747300000|2023-01-26 15:35:00|4773.1|4767.1|4762.6|4756.6|4776.6|4770.6|4760.6|4754.6|35
1674747600000|2023-01-26 15:40:00|4763.1|4757.1|4771.1|4765.1|4773.6|4767.6|4761.1|4755.1|29
1674747900000|2023-01-26 15:45:00|4771.6|4765.6|4782.6|4776.6|4782.6|4776.6|4769.1|4763.1|48
1674748200000|2023-01-26 15:50:00|4782.1|4776.1|4766.1|4760.1|4786.1|4780.1|4762.1|4756.1|101
1674748500000|2023-01-26 15:55:00|4765.6|4759.6|4756.1|4750.1|4765.6|4759.6|4753.1|4747.1|71
1674748800000|2023-01-26 16:00:00|4756.6|4750.6|4771.6|4765.6|4772.6|4766.6|4752.1|4746.1|32
1674749100000|2023-01-26 16:05:00|4770.6|4764.6|4766.6|4760.6|4772.6|4766.6|4763.1|4757.1|9
1674749400000|2023-01-26 16:10:00|4767.1|4761.1|4775.6|4769.6|4775.6|4769.6|4765.1|4759.1|31
1674749700000|2023-01-26 16:15:00|4776.1|4770.1|4776.6|4770.6|4781.6|4775.6|4773.1|4767.1|22
1674750000000|2023-01-26 16:20:00|4776.1|4770.1|4762.6|4756.6|4776.6|4770.6|4761.6|4755.6|23
1674750300000|2023-01-26 16:25:00|4762.1|4756.1|4764.1|4758.1|4766.1|4760.1|4760.6|4754.6|81
1674750600000|2023-01-26 16:30:00|4763.6|4757.6|4771.1|4765.1|4771.1|4765.1|4763.1|4757.1|49
1674750900000|2023-01-26 16:35:00|4771.6|4765.6|4769.6|4763.6|4775.1|4769.1|4767.1|4761.1|39
1674751200000|2023-01-26 16:40:00|4769.1|4763.1|4770.6|4764.6|4772.6|4766.6|4764.1|4758.1|28
1674751500000|2023-01-26 16:45:00|4770.1|4764.1|4769.6|4763.6|4771.1|4765.1|4765.1|4759.1|25
1674751800000|2023-01-26 16:50:00|4770.1|4764.1|4771.6|4765.6|4776.1|4770.1|4768.1|4762.1|12
1674752100000|2023-01-26 16:55:00|4771.1|4765.1|4768.6|4762.6|4774.1|4768.1|4768.1|4762.1|13
1674752400000|2023-01-26 17:00:00|4769.1|4763.1|4771.6|4765.6|4774.6|4768.6|4765.1|4759.1|16
1674752700000|2023-01-26 17:05:00|4771.1|4765.1|4771.6|4765.6|4771.6|4765.6|4769.1|4763.1|6
1674753000000|2023-01-26 17:10:00|4772.1|4766.1|4769.6|4763.6|4774.6|4768.6|4769.6|4763.6|11
1674753300000|2023-01-26 17:15:00|4770.1|4764.1|4767.6|4761.6|4770.1|4764.1|4766.1|4760.1|4
1674753600000|2023-01-26 17:20:00|4768.1|4762.1|4768.6|4762.6|4771.6|4765.6|4768.1|4762.1|0
1674753900000|2023-01-26 17:25:00|4769.1|4763.1|4773.1|4767.1|4773.1|4767.1|4768.1|4762.1|16
1674754200000|2023-01-26 17:30:00|4772.6|4766.6|4773.6|4767.6|4774.6|4768.6|4771.1|4765.1|7
1674754500000|2023-01-26 17:35:00|4773.1|4767.1|4773.6|4767.6|4775.1|4769.1|4772.6|4766.6|8
1674754800000|2023-01-26 17:40:00|4774.1|4768.1|4773.6|4767.6|4775.6|4769.6|4771.1|4765.1|11
1674755100000|2023-01-26 17:45:00|4773.1|4767.1|4772.6|4766.6|4774.1|4768.1|4769.1|4763.1|8
1674755400000|2023-01-26 17:50:00|4772.1|4766.1|4776.1|4770.1|4777.1|4771.1|4772.1|4766.1|11
1674755700000|2023-01-26 17:55:00|4776.6|4770.6|4777.1|4771.1|4780.1|4774.1|4775.1|4769.1|14
1674756000000|2023-01-26 18:00:00|4776.6|4770.6|4775.6|4769.6|4777.1|4771.1|4774.1|4768.1|3
1674756300000|2023-01-26 18:05:00|4776.1|4770.1|4772.6|4766.6|4776.1|4770.1|4769.6|4763.6|8
1674756600000|2023-01-26 18:10:00|4773.1|4767.1|4776.1|4770.1|4777.6|4771.6|4772.6|4766.6|1
1674756900000|2023-01-26 18:15:00|4775.6|4769.6|4774.6|4768.6|4777.6|4771.6|4773.6|4767.6|2
1674757200000|2023-01-26 18:20:00|4774.1|4768.1|4776.6|4770.6|4776.6|4770.6|4774.1|4768.1|3
1674757500000|2023-01-26 18:25:00|4777.1|4771.1|4777.6|4771.6|4778.6|4772.6|4777.1|4771.1|1
1674757800000|2023-01-26 18:30:00|4778.1|4772.1|4779.6|4773.6|4780.6|4774.6|4777.1|4771.1|2
1674758100000|2023-01-26 18:35:00|4779.1|4773.1|4784.1|4778.1|4784.1|4778.1|4779.1|4773.1|3
1674758400000|2023-01-26 18:40:00|4783.6|4777.6|4785.1|4779.1|4786.1|4780.1|4783.1|4777.1|23
1674758700000|2023-01-26 18:45:00|4784.6|4778.6|4788.6|4782.6|4789.1|4783.1|4783.1|4777.1|14
1674759000000|2023-01-26 18:50:00|4789.1|4783.1|4789.6|4783.6|4792.1|4786.1|4788.1|4782.1|55
1674759300000|2023-01-26 18:55:00|4789.1|4783.1|4789.1|4780.1|4789.1|4783.1|4787.1|4780.1|127
1674759600000|2023-01-26 19:00:00|4789|4780|4788.6|4779.6|4789.3|4780.3|4786.9|4777.9|0
1674759900000|2023-01-26 19:05:00|4788.7|4779.7|4791.7|4782.7|4792.2|4783.2|4788.7|4779.7|0
1674760200000|2023-01-26 19:10:00|4791.6|4782.6|4794.1|4785.1|4795.7|4786.7|4791.6|4782.6|0
1674760500000|2023-01-26 19:15:00|4794.2|4785.2|4793.2|4784.2|4794.2|4785.2|4792.2|4783.2|0
1674760800000|2023-01-26 19:20:00|4793.1|4784.1|4792.2|4783.2|4794.1|4785.1|4792.2|4783.2|0
1674761100000|2023-01-26 19:25:00|4792.3|4783.3|4790.4|4781.4|4792.3|4783.3|4787.9|4778.9|0
1674761400000|2023-01-26 19:30:00|4790.5|4781.5|4791.2|4782.2|4792.5|4783.5|4790.2|4781.2|0
1674761700000|2023-01-26 19:35:00|4791.3|4782.3|4793.1|4784.1|4793.6|4784.6|4791.2|4782.2|0
1674762000000|2023-01-26 19:40:00|4793.2|4784.2|4792.5|4783.5|4793.7|4784.7|4792.2|4783.2|0
1674762300000|2023-01-26 19:45:00|4792.6|4783.6|4790.6|4781.6|4793.9|4784.9|4790.6|4781.6|0
1674762600000|2023-01-26 19:50:00|4790.7|4781.7|4789.4|4780.4|4790.7|4781.7|4789.2|4780.2|0
1674762900000|2023-01-26 19:55:00|4789.6|4780.6|4792.2|4783.2|4792.3|4783.3|4789.4|4780.4|0
1674763200000|2023-01-26 20:00:00|4792.1|4783.1|4794.2|4785.2|4794.5|4785.5|4791.7|4782.7|0
1674763500000|2023-01-26 20:05:00|4794.3|4785.3|4792.7|4783.7|4794.4|4785.4|4791.5|4782.5|0
1674763800000|2023-01-26 20:10:00|4792.6|4783.6|4796.8|4787.8|4796.8|4787.8|4792.4|4783.4|0
1674764100000|2023-01-26 20:15:00|4796.7|4787.7|4797.3|4788.3|4797.5|4788.5|4796.7|4787.7|0
1674764400000|2023-01-26 20:20:00|4797.2|4788.2|4799.3|4790.3|4799.4|4790.4|4797.1|4788.1|0
1674764700000|2023-01-26 20:25:00|4799.4|4790.4|4799.9|4790.9|4801.9|4792.9|4798.7|4789.7|0
1674765000000|2023-01-26 20:30:00|4799.8|4790.8|4801.2|4792.2|4801.8|4792.8|4799.6|4790.6|0
1674765300000|2023-01-26 20:35:00|4801.1|4792.1|4801.4|4792.4|4801.9|4792.9|4799.3|4790.3|0
1674765600000|2023-01-26 20:40:00|4801.3|4792.3|4801.8|4792.8|4802.7|4793.7|4800.9|4791.9|0
1674765900000|2023-01-26 20:45:00|4801.9|4792.9|4803.5|4794.5|4803.5|4794.5|4800|4791|0
1674766200000|2023-01-26 20:50:00|4803.6|4794.6|4809.4|4800.4|4811.2|4802.2|4803.6|4794.6|0
1674766500000|2023-01-26 20:55:00|4809.5|4800.5|4814.3|4805.3|4815.9|4806.9|4808.5|4799.5|0
1674766800000|2023-01-26 21:00:00|4814|4805|4812|4803|4815.7|4806.7|4811.8|4802.8|0
1674767100000|2023-01-26 21:05:00|4812.2|4803.2|4813.2|4804.2|4813.9|4804.9|4812|4803|0
1674767400000|2023-01-26 21:10:00|4813|4804|4811.3|4802.3|4813.2|4804.2|4810.9|4801.9|0
1674767700000|2023-01-26 21:15:00|4811.4|4802.4|4810.8|4801.8|4812.5|4803.5|4810.6|4801.6|0
1674768000000|2023-01-26 21:20:00|4810.6|4801.6|4811.8|4802.8|4811.8|4802.8|4808.6|4799.6|0
1674768300000|2023-01-26 21:25:00|4811.5|4802.5|4811.5|4802.5|4811.8|4802.8|4810.6|4801.6|0
1674768600000|2023-01-26 21:30:00|4811.6|4802.6|4809.9|4800.9|4811.8|4802.8|4809.9|4800.9|0
1674768900000|2023-01-26 21:35:00|4810|4801|4808.7|4799.7|4810|4801|4808.5|4799.5|0
1674769200000|2023-01-26 21:40:00|4808.5|4799.5|4807|4798|4809.1|4800.1|4807|4798|0
1674769500000|2023-01-26 21:45:00|4807.2|4798.2|4807.9|4798.9|4808.2|4799.2|4807|4798|0
1674769800000|2023-01-26 21:50:00|4807.8|4798.8|4808.3|4799.3|4808.4|4799.4|4807.7|4798.7|0
1674770100000|2023-01-26 21:55:00|4808.2|4799.2|4808|4799|4808.5|4799.5|4807.2|4798.2|0
1674770400000|2023-01-26 22:00:00|4808.4|4799.4|4807.9|4798.9|4808.5|4799.5|4807.7|4798.7|0
1674770700000|2023-01-26 22:05:00|4807.8|4798.8|4807.5|4798.5|4807.8|4798.8|4807.5|4798.5|0
1674771000000|2023-01-26 22:10:00|4807.4|4798.4|4807.8|4798.8|4807.8|4798.8|4807.4|4798.4|0
1674771300000|2023-01-26 22:15:00|4807.6|4798.6|4810.1|4801.1|4810.2|4801.2|4807.5|4798.5|0
1674771600000|2023-01-26 22:20:00|4810|4801|4810.3|4801.3|4810.4|4801.4|4810|4801|0
1674771900000|2023-01-26 22:25:00|4810.4|4801.4|4810.2|4801.2|4810.8|4801.8|4810.2|4801.2|0
1674772500000|2023-01-26 22:35:00|4810|4801|4810|4801|4810|4801|4809.6|4800.6|0
1674772800000|2023-01-26 22:40:00|4809.8|4800.8|4809.1|4800.1|4809.9|4800.9|4808.4|4799.4|0
1674773100000|2023-01-26 22:45:00|4809.4|4800.4|4808|4799|4809.6|4800.6|4807.5|4798.5|0
1674773400000|2023-01-26 22:50:00|4808.2|4799.2|4808.7|4799.7|4808.7|4799.7|4808|4799|0
1674773700000|2023-01-26 22:55:00|4808.8|4799.8|4808.2|4799.2|4808.8|4799.8|4807.9|4798.9|0
1674774000000|2023-01-26 23:00:00|4807.6|4798.6|4804.2|4795.2|4807.6|4798.6|4804|4795|0
1674774300000|2023-01-26 23:05:00|4804.4|4795.4|4806.2|4797.2|4806.4|4797.4|4804|4795|0
1674774600000|2023-01-26 23:10:00|4806.3|4797.3|4806.1|4797.1|4806.6|4797.6|4805.7|4796.7|0
1674774900000|2023-01-26 23:15:00|4806.3|4797.3|4807.3|4798.3|4807.3|4798.3|4806.1|4797.1|0
1674775200000|2023-01-26 23:20:00|4807.2|4798.2|4807.1|4798.1|4807.3|4798.3|4806.6|4797.6|0
1674775500000|2023-01-26 23:25:00|4806.9|4797.9|4805.7|4796.7|4807.1|4798.1|4805.4|4796.4|0
1674775800000|2023-01-26 23:30:00|4805.5|4796.5|4804.9|4795.9|4805.5|4796.5|4804.7|4795.7|0
1674776100000|2023-01-26 23:35:00|4805.2|4796.2|4804.5|4795.5|4806.4|4797.4|4804.5|4795.5|0
1674776400000|2023-01-26 23:40:00|4804.7|4795.7|4804.3|4795.3|4804.8|4795.8|4803.6|4794.6|0
1674776700000|2023-01-26 23:45:00|4804.1|4795.1|4803.3|4794.3|4804.1|4795.1|4803.3|4794.3|0
1674777000000|2023-01-26 23:50:00|4803.6|4794.6|4804.1|4795.1|4804.8|4795.8|4803|4794|0
1674777300000|2023-01-26 23:55:00|4803.9|4794.9|4804.4|4795.4|4804.6|4795.6|4803.9|4794.9|0
1674777600000|2023-01-27 00:00:00|4804.3|4795.3|4804.8|4795.8|4804.8|4795.8|4803.7|4794.7|0
1674777900000|2023-01-27 00:05:00|4805|4796|4805|4796|4805.5|4796.5|4804.6|4795.6|0
1674778200000|2023-01-27 00:10:00|4804.9|4795.9|4805|4796|4805.7|4796.7|4804.9|4795.9|0
1674778500000|2023-01-27 00:15:00|4805.1|4796.1|4807.6|4798.6|4807.8|4798.8|4804.8|4795.8|0
1674778800000|2023-01-27 00:20:00|4807.5|4798.5|4807.7|4798.7|4808.5|4799.5|4807.1|4798.1|0
1674779100000|2023-01-27 00:25:00|4807.9|4798.9|4808.9|4799.9|4808.9|4799.9|4807.7|4798.7|0
1674779400000|2023-01-27 00:30:00|4808.7|4799.7|4808.4|4799.4|4809.5|4800.5|4808.4|4799.4|0
1674779700000|2023-01-27 00:35:00|4808.2|4799.2|4807.8|4798.8|4808.5|4799.5|4807.6|4798.6|0
1674780000000|2023-01-27 00:40:00|4807.6|4798.6|4806.9|4797.9|4808.1|4799.1|4806.9|4797.9|0
1674780300000|2023-01-27 00:45:00|4807.1|4798.1|4807.9|4798.9|4807.9|4798.9|4806.8|4797.8|0
1674780600000|2023-01-27 00:50:00|4808.1|4799.1|4806.9|4797.9|4808.5|4799.5|4806.7|4797.7|0
1674780900000|2023-01-27 00:55:00|4807.1|4798.1|4805.2|4796.2|4807.7|4798.7|4804.6|4795.6|0
1674781200000|2023-01-27 01:00:00|4805.4|4796.4|4807.1|4798.1|4807.4|4798.4|4804.5|4795.5|0
1674781500000|2023-01-27 01:05:00|4806.9|4797.9|4808.1|4799.1|4808.9|4799.9|4806.7|4797.7|0
1674781800000|2023-01-27 01:10:00|4808|4799|4804.8|4795.8|4811.1|4802.1|4804.8|4795.8|0
1674782100000|2023-01-27 01:15:00|4804.6|4795.6|4780.6|4776.6|4804.6|4795.6|4774.6|4770.6|417
1674782400000|2023-01-27 01:20:00|4780.1|4776.1|4777.6|4773.6|4787.1|4783.1|4777.1|4773.1|248
1674782700000|2023-01-27 01:25:00|4778.1|4774.1|4789.1|4785.1|4789.6|4785.6|4777.1|4773.1|532
1674783000000|2023-01-27 01:30:00|4787.6|4783.6|4816.5|4812.5|4816.5|4812.5|4786.6|4782.6|2773
1674783300000|2023-01-27 01:35:00|4815.5|4811.5|4817.5|4813.5|4823.5|4819.5|4808.5|4804.5|1488
1674783600000|2023-01-27 01:40:00|4817|4813|4788|4784|4828.5|4824.5|4787.5|4783.5|5899
1674783900000|2023-01-27 01:45:00|4788.5|4784.5|4773.5|4769.5|4807|4803|4773.5|4769.5|1424
1674784200000|2023-01-27 01:50:00|4774|4770|4777|4773|4783|4779|4757.5|4753.5|2174
1674784500000|2023-01-27 01:55:00|4777.5|4773.5|4767.5|4763.5|4783.5|4779.5|4761.5|4757.5|1057
1674784800000|2023-01-27 02:00:00|4769.5|4765.5|4776|4772|4778.5|4774.5|4757.5|4753.5|872
1674785100000|2023-01-27 02:05:00|4775.5|4771.5|4803|4799|4807.5|4803.5|4775.5|4771.5|1123
1674785400000|2023-01-27 02:10:00|4803.5|4799.5|4800.5|4796.5|4812.5|4808.5|4794.5|4790.5|5053
1674785700000|2023-01-27 02:15:00|4801.5|4797.5|4802.5|4798.5|4807.5|4803.5|4799.5|4795.5|2071
1674786000000|2023-01-27 02:20:00|4803.5|4799.5|4798.5|4794.5|4806.5|4802.5|4795.5|4791.5|1041
1674786300000|2023-01-27 02:25:00|4799.5|4795.5|4790|4786|4801.5|4797.5|4785.5|4781.5|860
1674786600000|2023-01-27 02:30:00|4790.5|4786.5|4791.5|4787.5|4793.5|4789.5|4785|4781|935
1674786900000|2023-01-27 02:35:00|4792|4788|4803.5|4799.5|4803.5|4799.5|4792|4788|1291
1674787200000|2023-01-27 02:40:00|4805|4801|4796|4792|4809|4805|4792.5|4788.5|658
1674787500000|2023-01-27 02:45:00|4795.5|4791.5|4792|4788|4800|4796|4789.5|4785.5|581
1674787800000|2023-01-27 02:50:00|4791|4787|4781.5|4777.5|4793.5|4789.5|4781.5|4777.5|586
1674788100000|2023-01-27 02:55:00|4782|4778|4795.5|4791.5|4795.5|4791.5|4781.5|4777.5|389
1674788400000|2023-01-27 03:00:00|4795|4791|4788|4784|4800.5|4796.5|4786.5|4782.5|2642
1674788700000|2023-01-27 03:05:00|4788.5|4784.5|4789|4785|4793|4789|4784|4780|518
1674789000000|2023-01-27 03:10:00|4789.5|4785.5|4789|4785|4793.5|4789.5|4783.5|4779.5|629
1674789300000|2023-01-27 03:15:00|4789.5|4785.5|4794|4790|4794.5|4790.5|4787.5|4783.5|638
1674789600000|2023-01-27 03:20:00|4793.5|4789.5|4791|4787|4795.5|4791.5|4789.5|4785.5|192
1674789900000|2023-01-27 03:25:00|4792|4788|4790|4786|4794|4790|4788|4784|174
1674790200000|2023-01-27 03:30:00|4790.5|4786.5|4785.5|4781.5|4793.5|4789.5|4784|4780|149
1674790500000|2023-01-27 03:35:00|4784.5|4780.5|4772|4768|4786|4782|4771.5|4767.5|184
1674790800000|2023-01-27 03:40:00|4772.5|4768.5|4770.3|4766.3|4775|4771|4768|4764|1116
1674791100000|2023-01-27 03:45:00|4771.3|4767.3|4780.8|4776.8|4780.8|4776.8|4770.3|4766.3|461
1674791400000|2023-01-27 03:50:00|4781.3|4777.3|4769.3|4765.3|4781.3|4777.3|4768.8|4764.8|478
1674791700000|2023-01-27 03:55:00|4769.8|4765.8|4774.3|4770.3|4774.8|4770.8|4766.8|4762.8|1664
1674792000000|2023-01-27 04:00:00|4774|4765|4774|4765|4774.8|4765.8|4773.6|4764.6|0
1674792300000|2023-01-27 04:05:00|4774.1|4765.1|4775|4766|4775.2|4766.2|4774|4765|0
1674792600000|2023-01-27 04:10:00|4775.2|4766.2|4775.7|4766.7|4775.9|4766.9|4775|4766|0
1674792900000|2023-01-27 04:15:00|4775.9|4766.9|4775.4|4766.4|4775.9|4766.9|4775.2|4766.2|0
1674793200000|2023-01-27 04:20:00|4775.2|4766.2|4775.5|4766.5|4775.6|4766.6|4775.2|4766.2|0
1674793500000|2023-01-27 04:25:00|4775.6|4766.6|4775.6|4766.6|4775.8|4766.8|4775.4|4766.4|0
1674793800000|2023-01-27 04:30:00|4775.5|4766.5|4776.1|4767.1|4776.1|4767.1|4775.4|4766.4|0
1674794100000|2023-01-27 04:35:00|4776.4|4767.4|4776.9|4767.9|4776.9|4767.9|4776.4|4767.4|0
1674794400000|2023-01-27 04:40:00|4776.7|4767.7|4776.9|4767.9|4776.9|4767.9|4776.5|4767.5|0
1674794700000|2023-01-27 04:45:00|4776.7|4767.7|4776.7|4767.7|4776.7|4767.7|4776.7|4767.7|0
1674795000000|2023-01-27 04:50:00|4776.8|4767.8|4776.9|4767.9|4776.9|4767.9|4776.7|4767.7|0
1674795300000|2023-01-27 04:55:00|4776.7|4767.7|4776.1|4767.1|4776.7|4767.7|4776.1|4767.1|0
1674795600000|2023-01-27 05:00:00|4775.9|4766.9|4778.3|4774.3|4781.3|4777.3|4773.3|4766.9|303
1674795900000|2023-01-27 05:05:00|4778.8|4774.8|4779.8|4775.8|4781.3|4777.3|4777.8|4773.8|489
1674796200000|2023-01-27 05:10:00|4780.8|4776.8|4777.8|4773.8|4782.8|4778.8|4777.3|4773.3|294
1674796500000|2023-01-27 05:15:00|4778.3|4774.3|4783.3|4779.3|4785.3|4781.3|4777.8|4773.8|429
1674796800000|2023-01-27 05:20:00|4783.8|4779.8|4787.3|4783.3|4787.8|4783.8|4783.3|4779.3|157
1674797100000|2023-01-27 05:25:00|4786.8|4782.8|4793.8|4789.8|4793.8|4789.8|4786.8|4782.8|144
1674797400000|2023-01-27 05:30:00|4794.3|4790.3|4789.3|4785.3|4795.8|4791.8|4788.3|4784.3|187
1674797700000|2023-01-27 05:35:00|4788.8|4784.8|4792.8|4788.8|4797.3|4793.3|4788.3|4784.3|132
1674798000000|2023-01-27 05:40:00|4793.3|4789.3|4784.8|4780.8|4796.8|4792.8|4784.8|4780.8|453
1674798300000|2023-01-27 05:45:00|4785.8|4781.8|4786.3|4782.3|4789.8|4785.8|4784.3|4780.3|223
1674798600000|2023-01-27 05:50:00|4786.8|4782.8|4795.8|4791.8|4796.8|4792.8|4785.8|4781.8|282
1674798900000|2023-01-27 05:55:00|4797.3|4793.3|4794.8|4790.8|4799.3|4795.3|4793.8|4789.8|178
1674799200000|2023-01-27 06:00:00|4795.3|4791.3|4795.3|4791.3|4798.8|4794.8|4793.3|4789.3|135
1674799500000|2023-01-27 06:05:00|4795.8|4791.8|4800.3|4796.3|4800.3|4796.3|4795.3|4791.3|165
1674799800000|2023-01-27 06:10:00|4800.8|4796.8|4797.3|4793.3|4801.3|4797.3|4793.8|4789.8|316
1674800100000|2023-01-27 06:15:00|4797.8|4793.8|4795.3|4791.3|4798.8|4794.8|4793.8|4789.8|126
1674800400000|2023-01-27 06:20:00|4795.8|4791.8|4796.8|4792.8|4798.3|4794.3|4794.3|4790.3|221
1674800700000|2023-01-27 06:25:00|4797.8|4793.8|4801.8|4797.8|4802.8|4798.8|4797.3|4793.3|411
1674801000000|2023-01-27 06:30:00|4802.3|4798.3|4801.8|4797.8|4803.8|4799.8|4799.8|4795.8|289
1674801300000|2023-01-27 06:35:00|4801.3|4797.3|4795.8|4791.8|4805.3|4801.3|4795.8|4791.8|473
1674801600000|2023-01-27 06:40:00|4797.3|4793.3|4794.8|4790.8|4797.8|4793.8|4791.8|4787.8|331
1674801900000|2023-01-27 06:45:00|4794.3|4790.3|4789.8|4785.8|4794.3|4790.3|4787.3|4783.3|489
1674802200000|2023-01-27 06:50:00|4790.8|4786.8|4790.8|4786.8|4795.3|4791.3|4790.3|4786.3|563
1674802500000|2023-01-27 06:55:00|4791.3|4787.3|4789.3|4785.3|4791.8|4787.8|4788.8|4784.8|173
1674802800000|2023-01-27 07:00:00|4788.8|4784.8|4788.3|4784.3|4789.3|4785.3|4784.8|4780.8|190
1674803100000|2023-01-27 07:05:00|4788.8|4784.8|4794.8|4790.8|4794.8|4790.8|4788.8|4784.8|199
1674803400000|2023-01-27 07:10:00|4794.3|4790.3|4787.3|4783.3|4794.8|4790.8|4787.3|4783.3|676
1674803700000|2023-01-27 07:15:00|4787.8|4783.8|4790.8|4786.8|4790.8|4786.8|4787.3|4783.3|403
1674804000000|2023-01-27 07:20:00|4791.3|4787.3|4787.8|4783.8|4791.8|4787.8|4787.3|4783.3|183
1674804300000|2023-01-27 07:25:00|4788.3|4784.3|4790.8|4786.8|4795.8|4791.8|4787.8|4783.8|2803
1674804600000|2023-01-27 07:30:00|4791.8|4787.8|4796.8|4792.8|4796.8|4792.8|4790.8|4786.8|517
1674804900000|2023-01-27 07:35:00|4796.3|4792.3|4798.8|4794.8|4799.3|4795.3|4796.3|4792.3|1325
1674805200000|2023-01-27 07:40:00|4799.3|4795.3|4804.8|4800.8|4804.8|4800.8|4798.3|4794.3|306
1674805500000|2023-01-27 07:45:00|4805.3|4801.3|4804.8|4800.8|4805.8|4801.8|4801.3|4797.3|376
1674805800000|2023-01-27 07:50:00|4805.3|4801.3|4806.8|4802.8|4807.8|4803.8|4804.8|4800.8|1337
1674806100000|2023-01-27 07:55:00|4807.3|4803.3|4806.8|4802.8|4810.8|4806.8|4806.3|4802.3|668
1674806400000|2023-01-27 08:00:00|4807.3|4803.3|4818.3|4814.3|4819.3|4815.3|4802.3|4798.3|827
1674806700000|2023-01-27 08:05:00|4818.8|4814.8|4819.8|4815.8|4824.8|4820.8|4815.8|4811.8|1698
1674807000000|2023-01-27 08:10:00|4821.3|4817.3|4823.3|4819.3|4824.8|4820.8|4817.8|4813.8|796
1674807300000|2023-01-27 08:15:00|4822.8|4818.8|4811.8|4807.8|4823.3|4819.3|4810.3|4806.3|3210
1674807600000|2023-01-27 08:20:00|4811.3|4807.3|4807.8|4803.8|4812.3|4808.3|4807.3|4803.3|56
1674807900000|2023-01-27 08:25:00|4807.3|4803.3|4806.8|4802.8|4809.3|4805.3|4804.8|4800.8|145
1674808200000|2023-01-27 08:30:00|4808.9|4799.9|4812.6|4803.6|4813|4804|4808.7|4799.7|2
1674808500000|2023-01-27 08:35:00|4812.8|4803.8|4812.1|4803.1|4813.6|4804.6|4812.1|4803.1|0
1674808800000|2023-01-27 08:40:00|4812.3|4803.3|4812.9|4803.9|4813.6|4804.6|4812.1|4803.1|0
1674809100000|2023-01-27 08:45:00|4812.7|4803.7|4812.1|4803.1|4813|4804|4811.2|4802.2|0
1674809400000|2023-01-27 08:50:00|4812.2|4803.2|4811.8|4802.8|4814.3|4805.3|4811.4|4802.4|0
1674809700000|2023-01-27 08:55:00|4811.6|4802.6|4811.1|4802.1|4812.6|4803.6|4810.5|4801.5|0
1674810000000|2023-01-27 09:00:00|4811.2|4802.2|4812|4803|4812.6|4803.6|4810.5|4801.5|0
1674810300000|2023-01-27 09:05:00|4812.3|4803.3|4811.2|4802.2|4812.3|4803.3|4810.2|4801.2|0
1674810600000|2023-01-27 09:10:00|4811|4802|4812.1|4803.1|4812.5|4803.5|4810.6|4801.6|0
1674810900000|2023-01-27 09:15:00|4812.2|4803.2|4807.8|4801.8|4816.3|4810.3|4806.8|4800.8|47
1674811200000|2023-01-27 09:20:00|4808.3|4802.3|4806.8|4800.8|4809.3|4803.3|4806.8|4800.8|1
1674811500000|2023-01-27 09:25:00|4807.3|4801.3|4802.3|4796.3|4807.3|4801.3|4801.8|4795.8|7
1674811800000|2023-01-27 09:30:00|4802.8|4796.8|4803.8|4797.8|4805.3|4799.3|4802.3|4796.3|10
1674812100000|2023-01-27 09:35:00|4803.3|4797.3|4807.8|4801.8|4808.3|4802.3|4803.3|4797.3|5
1674812700000|2023-01-27 09:45:00|4807.3|4801.3|4807.8|4801.8|4807.8|4801.8|4806.8|4800.8|7
1674813000000|2023-01-27 09:50:00|4808.3|4802.3|4809.3|4803.3|4809.3|4803.3|4807.3|4801.3|5
1674813300000|2023-01-27 09:55:00|4808.3|4802.3|4806.3|4800.3|4808.3|4802.3|4806.3|4800.3|262
1674813600000|2023-01-27 10:00:00|4806.8|4800.8|4808.3|4802.3|4808.3|4802.3|4806.8|4800.8|4
1674813900000|2023-01-27 10:05:00|4808.8|4802.8|4808.8|4802.8|4809.3|4803.3|4808.8|4802.8|44
1674814200000|2023-01-27 10:10:00|4808.3|4802.3|4805.3|4799.3|4808.3|4802.3|4805.3|4799.3|1
1674814500000|2023-01-27 10:15:00|4806.3|4798.3|4806.3|4797.3|4806.3|4798.3|4806.3|4797.3|0
1674814800000|2023-01-27 10:20:00|4808.3|4798.3|4808.3|4799.3|4808.3|4799.3|4808.3|4797.3|4
1674815100000|2023-01-27 10:25:00|4806.3|4800.3|4806.3|4797.3|4806.3|4800.3|4806.3|4797.3|0
1674815400000|2023-01-27 10:30:00|4805.3||4804.3||4805.3||4804.3||0
1674815700000|2023-01-27 10:35:00|4806.3|4799.3|4806.3|4798.3|4806.3|4799.3|4806.3|4798.3|6
1674816000000|2023-01-27 10:40:00|4808.3|4799.3|4808.3|4799.3|4808.3|4800.3|4808.3|4798.3|1
1674816300000|2023-01-27 10:45:00||4798.3||4798.3||4798.3||4798.3|0
1674816600000|2023-01-27 10:50:00|||||||||253
1674816900000|2023-01-27 10:55:00|4806.3||4806.3||4806.3||4806.3||0
1674817200000|2023-01-27 11:00:00|4808.3|4799.3|4808.3|4799.3|4808.3|4800.3|4806.3|4799.3|4
1674817500000|2023-01-27 11:05:00||4800.3||4799.3||4800.3||4799.3|1
1674817800000|2023-01-27 11:10:00||4800.3||4800.3||4800.3||4799.3|0
1674818100000|2023-01-27 11:15:00||4799.3||4800.3||4800.3||4799.3|0
1674818400000|2023-01-27 11:20:00|4807.3|4799.3|4805.3|4796.3|4807.3|4799.3|4804.3|4796.3|8
1674818700000|2023-01-27 11:25:00|4804.3|4797.3|4804.3|4796.3|4805.3|4798.3|4804.3|4796.3|12
1674819000000|2023-01-27 11:30:00||4794.3||4796.3||4797.3||4794.3|0
1674819300000|2023-01-27 11:35:00||4797.3||4796.3||4797.3||4796.3|2
1674819600000|2023-01-27 11:40:00||4794.3||4796.3||4796.3||4794.3|1
1674819900000|2023-01-27 11:45:00|4802.3|4794.3|4802.3|4793.3|4802.3|4796.3|4802.3|4793.3|2
1674820200000|2023-01-27 11:50:00|4801.3|4792.3|4804.3|4797.3|4805.3|4797.3|4800.3|4792.3|5
1674820500000|2023-01-27 11:55:00|4805.3|4798.3|4804.3|4797.3|4805.3|4798.3|4804.3|4794.3|2
1674820800000|2023-01-27 12:00:00|4805.3|4796.3|4807.3|4798.3|4807.3|4800.3|4804.3|4796.3|25
1674821100000|2023-01-27 12:05:00|4808.3|4799.3|4807.3|4798.3|4808.3|4799.3|4806.3|4798.3|5
1674821400000|2023-01-27 12:10:00|4806.3|4799.3|4810.3|4802.3|4810.3|4802.3|4806.3|4798.3|4
1674821700000|2023-01-27 12:15:00||4803.3||4802.3||4803.3||4801.3|1
1674822000000|2023-01-27 12:20:00|4811.3|4804.3|4813.3|4802.3|4813.3|4804.3|4810.3|4802.3|7
1674822300000|2023-01-27 12:25:00|4812.3|4803.3|4809.3|4800.3|4812.3|4804.3|4809.3|4800.3|3
1674822600000|2023-01-27 12:30:00|4808.3|4799.3|4811.3|4800.3|4811.3|4803.3|4807.3|4799.3|5
1674823200000|2023-01-27 12:40:00|4809.3|4799.3|4807.3|4799.3|4809.3|4801.3|4806.3|4799.3|4
1674823500000|2023-01-27 12:45:00|4806.3|4798.3|4809.3|4799.3|4809.3|4801.3|4804.3|4797.3|19
1674824100000|2023-01-27 12:55:00|4810.3|4800.3|4812.3|4801.3|4816.3|4801.3|4810.3|4800.3|0
1674824400000|2023-01-27 13:00:00|4811.3|4800.3|4808.3|4799.3|4811.3|4801.3|4808.3|4797.3|1
1674824700000|2023-01-27 13:05:00|4810.3|4800.3|4810.3|4799.3|4810.3|4800.3|4810.3|4799.3|1
1674825000000|2023-01-27 13:10:00|4811.3||4811.3||4811.3||4811.3||3
1674825300000|2023-01-27 13:15:00|4812.3|4800.3|4809.3|4801.3|4814.3|4805.3|4809.3|4800.3|1
1674825600000|2023-01-27 13:20:00|4815.3|4800.3|4813.3|4803.3|4815.3|4804.3|4809.3|4800.3|14
1674825900000|2023-01-27 13:25:00|4811.3|4802.3|4817.3|4796.3|4818.3|4802.3|4811.3|4796.3|2
1674826200000|2023-01-27 13:30:00|4818.3|4797.3|4819.3|4812.3|4822.3|4813.3|4813.3|4796.3|15
1674826500000|2023-01-27 13:35:00|4820.3|4811.3|4821.3|4814.3|4823.3|4814.3|4819.3|4810.3|15
1674826800000|2023-01-27 13:40:00|4823.3|4813.3|4823.3|4812.3|4823.3|4815.3|4820.3|4812.3|3
1674827100000|2023-01-27 13:45:00|4822.3|4813.3|4820.3|4810.3|4822.3|4813.3|4820.3|4810.3|1
1674827400000|2023-01-27 13:50:00|4817.3|4809.3|4819.3|4810.3|4820.3|4810.3|4817.3|4809.3|3
1674827700000|2023-01-27 13:55:00|4820.3|4811.3|4815.8|4809.8|4820.3|4811.3|4815.8|4807.3|2
1674828000000|2023-01-27 14:00:00|4815.3|4809.3|4815.3|4809.3|4815.3|4809.3|4814.3|4808.3|2
1674828300000|2023-01-27 14:05:00|4814.8|4808.8|4812.8|4806.8|4814.8|4808.8|4812.3|4806.3|1
1674828600000|2023-01-27 14:10:00|4812.3|4806.3|4813.3|4807.3|4814.8|4808.8|4812.3|4806.3|2
1674828900000|2023-01-27 14:15:00|4812.8|4806.8|4814.3|4808.3|4815.3|4809.3|4811.8|4805.8|12
1674829200000|2023-01-27 14:20:00|4813.8|4807.8|4813.8|4807.8|4814.8|4808.8|4813.8|4807.8|152
1674829500000|2023-01-27 14:25:00|4814.3|4808.3|4813.3|4807.3|4814.8|4808.8|4811.8|4805.8|11
1674829800000|2023-01-27 14:30:00|4811.8|4805.8|4802.8|4796.8|4812.8|4806.8|4792.8|4786.8|139
1674830100000|2023-01-27 14:35:00|4803.3|4797.3|4812.3|4806.3|4816.3|4810.3|4801.8|4795.8|85
1674830400000|2023-01-27 14:40:00|4815.3|4809.3|4802.8|4796.8|4817.8|4811.8|4801.8|4795.8|27
1674830700000|2023-01-27 14:45:00|4803.3|4797.3|4804.8|4798.8|4817.8|4811.8|4802.8|4796.8|20
1674831000000|2023-01-27 14:50:00|4805.3|4799.3|4797.8|4791.8|4810.8|4804.8|4796.3|4790.3|40
1674831300000|2023-01-27 14:55:00|4797.3|4791.3|4798.3|4792.3|4802.8|4796.8|4795.8|4789.8|5
1674831600000|2023-01-27 15:00:00|4798.8|4792.8|4807.3|4801.3|4813.3|4807.3|4798.3|4792.3|12
1674831900000|2023-01-27 15:05:00|4807.8|4801.8|4804.8|4798.8|4807.8|4801.8|4800.3|4794.3|110
1674832200000|2023-01-27 15:10:00|4805.3|4799.3|4801.3|4795.3|4805.8|4799.8|4795.8|4789.8|10
1674832500000|2023-01-27 15:15:00|4800.8|4794.8|4800.3|4794.3|4801.3|4795.3|4800.3|4794.3|2
1674832800000|2023-01-27 15:20:00|4800.8|4794.8|4786.8|4780.8|4800.8|4794.8|4785.8|4779.8|36
1674833100000|2023-01-27 15:25:00|4787.3|4781.3|4786.8|4780.8|4787.8|4781.8|4781.8|4775.8|43
1674833400000|2023-01-27 15:30:00|4787.3|4781.3|4773.8|4767.8|4787.3|4781.3|4773.8|4767.8|38
1674833700000|2023-01-27 15:35:00|4773.3|4767.3|4783.8|4777.8|4785.3|4779.3|4773.3|4767.3|32
1674834000000|2023-01-27 15:40:00|4783.3|4777.3|4770.3|4764.3|4783.8|4777.8|4768.8|4762.8|35
1674834300000|2023-01-27 15:45:00|4769.8|4763.8|4757.8|4751.8|4769.8|4763.8|4754.8|4748.8|141
1674834600000|2023-01-27 15:50:00|4758.3|4752.3|4756.8|4750.8|4760.8|4754.8|4753.8|4747.8|8
1674834900000|2023-01-27 15:55:00|4756.3|4750.3|4764.8|4758.8|4764.8|4758.8|4755.8|4749.8|113
1674835200000|2023-01-27 16:00:00|4763.8|4757.8|4769.3|4763.3|4771.8|4765.8|4763.8|4757.8|17
1674835500000|2023-01-27 16:05:00|4769.8|4763.8|4773.8|4767.8|4780.3|4774.3|4769.8|4763.8|6
1674835800000|2023-01-27 16:10:00|4774.3|4768.3|4780.3|4774.3|4780.3|4774.3|4774.3|4768.3|8
1674836100000|2023-01-27 16:15:00|4780.8|4774.8|4794.3|4788.3|4795.3|4789.3|4780.8|4774.8|63
1674836400000|2023-01-27 16:20:00|4794.8|4788.8|4792.8|4786.8|4796.3|4790.3|4787.3|4781.3|12
1674836700000|2023-01-27 16:25:00|4791.8|4785.8|4790.3|4784.3|4793.3|4787.3|4789.3|4783.3|8
1674837000000|2023-01-27 16:30:00|4787.3|4781.3|4794.3|4788.3|4794.8|4788.8|4786.8|4780.8|13
1674837300000|2023-01-27 16:35:00|4794.8|4788.8|4788.3|4782.3|4795.3|4789.3|4788.3|4782.3|0
1674837600000|2023-01-27 16:40:00|4787.8|4781.8|4787.3|4781.3|4790.8|4784.8|4785.3|4779.3|5
1674837900000|2023-01-27 16:45:00|4786.8|4780.8|4780.8|4774.8|4787.8|4781.8|4778.3|4772.3|23
1674838200000|2023-01-27 16:50:00|4781.3|4775.3|4778.3|4772.3|4781.3|4775.3|4777.8|4771.8|1
1674838500000|2023-01-27 16:55:00|4776.8|4770.8|4775.3|4769.3|4778.8|4772.8|4774.8|4768.8|16
1674838800000|2023-01-27 17:00:00|4775.8|4769.8|4779.3|4773.3|4779.3|4773.3|4775.3|4769.3|0
1674839100000|2023-01-27 17:05:00|4778.8|4772.8|4781.3|4775.3|4782.3|4776.3|4776.8|4770.8|5
1674839400000|2023-01-27 17:10:00|4782.8|4776.8|4782.8|4776.8|4784.3|4778.3|4781.3|4775.3|5
1674839700000|2023-01-27 17:15:00|4782.3|4776.3|4783.3|4777.3|4785.3|4779.3|4782.3|4776.3|1
1674840000000|2023-01-27 17:20:00|4783.8|4777.8|4784.8|4778.8|4784.8|4778.8|4782.8|4776.8|1
1674840300000|2023-01-27 17:25:00|4783.3|4777.3|4783.3|4777.3|4785.8|4779.8|4781.8|4775.8|13
1674840600000|2023-01-27 17:30:00|4782.8|4776.8|4789.8|4783.8|4791.8|4785.8|4782.8|4776.8|9
1674840900000|2023-01-27 17:35:00|4790.3|4784.3|4797.8|4791.8|4798.3|4792.3|4790.3|4784.3|14
1674841200000|2023-01-27 17:40:00|4798.3|4792.3|4794.3|4788.3|4798.3|4792.3|4794.3|4788.3|12
1674841500000|2023-01-27 17:45:00|4793.3|4787.3|4794.8|4788.8|4794.8|4788.8|4793.3|4787.3|1
1674841800000|2023-01-27 17:50:00|4794.3|4788.3|4796.3|4790.3|4796.3|4790.3|4794.3|4788.3|1
1674842100000|2023-01-27 17:55:00|4795.8|4789.8|4792.3|4786.3|4795.8|4789.8|4792.3|4786.3|6
1674842400000|2023-01-27 18:00:00|4791.8|4785.8|4792.8|4786.8|4792.8|4786.8|4789.8|4783.8|2
1674842700000|2023-01-27 18:05:00|4792.3|4786.3|4793.3|4787.3|4793.3|4787.3|4791.8|4785.8|0
1674843000000|2023-01-27 18:10:00|4792.8|4786.8|4791.3|4785.3|4793.3|4787.3|4788.8|4782.8|6
1674843300000|2023-01-27 18:15:00|4791.8|4785.8|4792.8|4786.8|4793.8|4787.8|4790.3|4784.3|8
1674843600000|2023-01-27 18:20:00|4793.8|4787.8|4800.3|4794.3|4800.8|4794.8|4793.3|4787.3|21
1674843900000|2023-01-27 18:25:00|4800.8|4794.8|4795.8|4789.8|4801.3|4795.3|4793.8|4787.8|51
1674844200000|2023-01-27 18:30:00|4796.3|4790.3|4801.3|4795.3|4801.3|4795.3|4795.8|4789.8|3
1674844500000|2023-01-27 18:35:00|4801.8|4795.8|4803.3|4797.3|4804.3|4798.3|4801.3|4795.3|5
1674844800000|2023-01-27 18:40:00|4803.8|4797.8|4799.3|4793.3|4803.8|4797.8|4798.3|4792.3|2
1674845100000|2023-01-27 18:45:00|4799.8|4793.8|4802.8|4796.8|4804.3|4798.3|4798.8|4792.8|2
1674845400000|2023-01-27 18:50:00|4803.3|4797.3|4794.3|4788.3|4804.3|4798.3|4794.3|4788.3|39
1674845700000|2023-01-27 18:55:00|4795.3|4789.3|4797.4|4788.4|4797.4|4790.3|4793.8|4787.8|25
1674846000000|2023-01-27 19:00:00|4797.5|4788.5|4799.6|4790.6|4801.5|4792.5|4797.4|4788.4|0
1674846300000|2023-01-27 19:05:00|4799.7|4790.7|4801.7|4792.7|4803.4|4794.4|4799.6|4790.6|0
1674846600000|2023-01-27 19:10:00|4801.8|4792.8|4802.3|4793.3|4802.4|4793.4|4801.8|4792.8|0
1674846900000|2023-01-27 19:15:00|4802.4|4793.4|4806.9|4797.9|4806.9|4797.9|4802.4|4793.4|0
1674847200000|2023-01-27 19:20:00|4806.8|4797.8|4807.5|4798.5|4807.6|4798.6|4806.4|4797.4|0
1674847500000|2023-01-27 19:25:00|4806.9|4797.9|4806.9|4797.9|4808.8|4799.8|4806.7|4797.7|0
1674847800000|2023-01-27 19:30:00|4807|4798|4806.2|4797.2|4807.3|4798.3|4805.1|4796.1|0
1674848100000|2023-01-27 19:35:00|4806.3|4797.3|4806.8|4797.8|4807.2|4798.2|4806.3|4797.3|0
1674848400000|2023-01-27 19:40:00|4806.7|4797.7|4806.7|4797.7|4807.1|4798.1|4806.5|4797.5|0
1674848700000|2023-01-27 19:45:00|4806.6|4797.6|4808.7|4799.7|4808.8|4799.8|4804.7|4795.7|0
1674849000000|2023-01-27 19:50:00|4808.6|4799.6|4808.6|4799.6|4808.8|4799.8|4808.2|4799.2|0
1674849300000|2023-01-27 19:55:00|4808.8|4799.8|4808.6|4799.6|4809|4800|4808.4|4799.4|0
1674849600000|2023-01-27 20:00:00|4808.8|4799.8|4809.6|4800.6|4810.7|4801.7|4808.7|4799.7|0
1674849900000|2023-01-27 20:05:00|4809.7|4800.7|4811.7|4802.7|4813|4804|4809.6|4800.6|0
1674850200000|2023-01-27 20:10:00|4812.3|4803.3|4811.6|4802.6|4814.5|4805.5|4811.4|4802.4|0
1674850500000|2023-01-27 20:15:00|4811.7|4802.7|4810|4801|4811.8|4802.8|4809.4|4800.4|0
1674850800000|2023-01-27 20:20:00|4810.1|4801.1|4809.2|4800.2|4810.7|4801.7|4806.8|4797.8|0
1674851100000|2023-01-27 20:25:00|4809.3|4800.3|4810.8|4801.8|4810.8|4801.8|4808.6|4799.6|0
1674851400000|2023-01-27 20:30:00|4810.7|4801.7|4804.3|4795.3|4811.3|4802.3|4803.5|4794.5|0
1674851700000|2023-01-27 20:35:00|4804.2|4795.2|4801|4792|4804.3|4795.3|4800.9|4791.9|0
1674852000000|2023-01-27 20:40:00|4801.1|4792.1|4800.6|4791.6|4802.1|4793.1|4800.4|4791.4|0
1674852300000|2023-01-27 20:45:00|4800.5|4791.5|4794.3|4785.3|4800.6|4791.6|4793.5|4784.5|0
1674852600000|2023-01-27 20:50:00|4794.4|4785.4|4791|4782|4794.4|4785.4|4789|4780|0
1674852900000|2023-01-27 20:55:00|4790.9|4781.9|4790.7|4781.7|4791.7|4782.7|4788.2|4779.2|0
1674853200000|2023-01-27 21:00:00|4790.5|4781.5|4787|4778|4792.1|4783.1|4786.5|4777.5|0
1674853500000|2023-01-27 21:05:00|4786.7|4777.7|4787|4778|4788.8|4779.8|4786.2|4777.2|0
1674853800000|2023-01-27 21:10:00|4786.7|4777.7|4788.8|4779.8|4789.1|4780.1|4786.7|4777.7|0
1674854100000|2023-01-27 21:15:00|4789.1|4780.1|4787.4|4778.4|4789.1|4780.1|4787.2|4778.2|0
1674854400000|2023-01-27 21:20:00|4787.6|4778.6|4787.4|4778.4|4788.6|4779.6|4787.2|4778.2|0
1674854700000|2023-01-27 21:25:00|4787.2|4778.2|4788.4|4779.4|4788.6|4779.6|4787.2|4778.2|0
1674855000000|2023-01-27 21:30:00|4788.2|4779.2|4788.3|4779.3|4788.6|4779.6|4787.4|4778.4|0
1674855300000|2023-01-27 21:35:00|4788.1|4779.1|4788.1|4779.1|4788.3|4779.3|4787.6|4778.6|0
1674855600000|2023-01-27 21:40:00|4788.3|4779.3|4788.6|4779.6|4788.8|4779.8|4788.3|4779.3|0
1674855900000|2023-01-27 21:45:00|4788.4|4779.4|4787.6|4778.6|4788.4|4779.4|4787.6|4778.6|0
1674856500000|2023-01-27 21:55:00|4787.8|4778.8|4788.9|4779.9|4789.1|4780.1|4787.6|4778.6|0
1675033200000|2023-01-29 23:00:00|4785.3|4776.3|4786.5|4777.5|4787.7|4778.7|4783.9|4774.9|0
1675033500000|2023-01-29 23:05:00|4786.6|4777.6|4790.1|4781.1|4791|4782|4786.6|4777.6|0
1675033800000|2023-01-29 23:10:00|4790.2|4781.2|4792.6|4783.6|4793.5|4784.5|4790.1|4781.1|0
1675034100000|2023-01-29 23:15:00|4793|4784|4790.6|4781.6|4793|4784|4789|4780|0
1675034400000|2023-01-29 23:20:00|4790.8|4781.8|4785.4|4776.4|4791.1|4782.1|4785.4|4776.4|0
1675034700000|2023-01-29 23:25:00|4785.6|4776.6|4786.1|4777.1|4787.8|4778.8|4785.3|4776.3|0
1675035000000|2023-01-29 23:30:00|4786.2|4777.2|4787.4|4778.4|4787.9|4778.9|4785.1|4776.1|0
1675035300000|2023-01-29 23:35:00|4787.5|4778.5|4787|4778|4787.7|4778.7|4786.5|4777.5|0
1675035600000|2023-01-29 23:40:00|4787.1|4778.1|4787.7|4778.7|4788.7|4779.7|4786.8|4777.8|0
1675035900000|2023-01-29 23:45:00|4787.9|4778.9|4787.5|4778.5|4788|4779|4786.6|4777.6|0
1675036200000|2023-01-29 23:50:00|4787.3|4778.3|4789.4|4780.4|4789.4|4780.4|4786.8|4777.8|0
1675036500000|2023-01-29 23:55:00|4789.3|4780.3|4787.7|4778.7|4789.4|4780.4|4787.3|4778.3|0
1675036800000|2023-01-30 00:00:00|4788.2|4779.2|4788.6|4779.6|4788.8|4779.8|4786.1|4777.1|0
1675037100000|2023-01-30 00:05:00|4788.8|4779.8|4790.1|4781.1|4790.2|4781.2|4788.3|4779.3|0
1675037400000|2023-01-30 00:10:00|4790|4781|4790.8|4781.8|4791.3|4782.3|4789.6|4780.6|0
1675037700000|2023-01-30 00:15:00|4790.6|4781.6|4790|4781|4791.4|4782.4|4790|4781|0
1675038000000|2023-01-30 00:20:00|4790.4|4781.4|4790|4781|4791.9|4782.9|4790|4781|0
1675038300000|2023-01-30 00:25:00|4789.9|4780.9|4790.7|4781.7|4790.9|4781.9|4789.8|4780.8|0
1675038600000|2023-01-30 00:30:00|4790.6|4781.6|4789.3|4780.3|4790.6|4781.6|4789.1|4780.1|0
1675038900000|2023-01-30 00:35:00|4789.4|4780.4|4792.3|4783.3|4792.3|4783.3|4788.1|4779.1|0
1675039200000|2023-01-30 00:40:00|4792.1|4783.1|4791.5|4782.5|4792.6|4783.6|4791.2|4782.2|0
1675039500000|2023-01-30 00:45:00|4791.7|4782.7|4807.1|4798.1|4807.1|4798.1|4791.4|4782.4|0
1675039800000|2023-01-30 00:50:00|4807|4798|4807.6|4798.6|4808.1|4799.1|4806.9|4797.9|0
1675040100000|2023-01-30 00:55:00|4807.7|4798.7|4795.1|4786.1|4808.1|4799.1|4794.6|4785.6|0
1675040400000|2023-01-30 01:00:00|4795.3|4786.3|4792.2|4783.2|4795.3|4786.3|4792.2|4783.2|0
1675040700000|2023-01-30 01:05:00|4792|4783|4786.3|4777.3|4792.2|4783.2|4786.1|4777.1|0
1675041000000|2023-01-30 01:10:00|4786.1|4777.1|4782.8|4773.8|4788.3|4779.3|4782.6|4773.6|0
1675041300000|2023-01-30 01:15:00|4783|4774|4766.3|4762.3|4783.1|4775.3|4745.3|4741.3|993
1675041600000|2023-01-30 01:20:00|4765.8|4761.8|4778.3|4774.3|4784.8|4780.8|4764.8|4760.8|1261
1675041900000|2023-01-30 01:25:00|4778.8|4774.8|4779.8|4775.8|4787.3|4783.3|4768.3|4764.3|701
1675042200000|2023-01-30 01:30:00|4779.3|4775.3|4735.3|4731.3|4783.8|4779.8|4730.8|4726.8|4461
1675042500000|2023-01-30 01:35:00|4734.8|4730.8|4750.9|4746.9|4760.3|4756.3|4733.3|4729.3|2666
1675042800000|2023-01-30 01:40:00|4750.4|4746.4|4765.9|4761.9|4776.4|4772.4|4744.4|4740.4|1709
1675043100000|2023-01-30 01:45:00|4765.4|4761.4|4764.4|4760.4|4783.4|4779.4|4760.4|4756.4|1696
1675043400000|2023-01-30 01:50:00|4764.9|4760.9|4757.4|4753.4|4782.4|4778.4|4755.4|4751.4|1659
1675043700000|2023-01-30 01:55:00|4756.4|4752.4|4743.9|4739.9|4757.9|4753.9|4742.4|4738.4|1740
1675044000000|2023-01-30 02:00:00|4743.4|4739.4|4747.4|4743.4|4754.4|4750.4|4737.4|4733.4|1867
1675044300000|2023-01-30 02:05:00|4746.9|4742.9|4731.4|4727.4|4747.4|4743.4|4726.4|4722.4|1380
1675044600000|2023-01-30 02:10:00|4732.4|4728.4|4746.9|4742.9|4753.4|4749.4|4730.4|4726.4|1418
1675044900000|2023-01-30 02:15:00|4747.4|4743.4|4757.4|4753.4|4766.4|4762.4|4745.4|4741.4|1385
1675045200000|2023-01-30 02:20:00|4757.9|4753.9|4749.4|4745.4|4760.4|4756.4|4748.4|4744.4|617
1675045500000|2023-01-30 02:25:00|4750.4|4746.4|4749.4|4745.4|4764.9|4760.9|4745.4|4741.4|988
1675045800000|2023-01-30 02:30:00|4749.9|4745.9|4735.4|4731.4|4751.4|4747.4|4735.4|4731.4|753
1675046100000|2023-01-30 02:35:00|4734.9|4730.9|4734.4|4730.4|4744.4|4740.4|4733.4|4729.4|700
1675046400000|2023-01-30 02:40:00|4734.9|4730.9|4735|4731|4739|4735|4728.5|4724.5|918
1675046700000|2023-01-30 02:45:00|4734.5|4730.5|4722|4718|4735.5|4731.5|4721.5|4717.5|1100
1675047000000|2023-01-30 02:50:00|4721.5|4717.5|4709.5|4705.5|4723|4719|4707.5|4703.5|1259
1675047300000|2023-01-30 02:55:00|4708.5|4704.5|4709.5|4705.5|4713.5|4709.5|4701|4697|1790
1675047600000|2023-01-30 03:00:00|4710|4706|4697.5|4693.5|4711.5|4707.5|4692.5|4688.5|1979
1675047900000|2023-01-30 03:05:00|4698|4694|4678.5|4674.5|4698.5|4694.5|4674.5|4670.5|1484
1675048200000|2023-01-30 03:10:00|4677.5|4673.5|4683.5|4679.5|4686.5|4682.5|4673.5|4669.5|1465
1675048500000|2023-01-30 03:15:00|4683|4679|4687.5|4683.5|4691.5|4687.5|4681.5|4677.5|1159
1675048800000|2023-01-30 03:20:00|4688|4684|4684.5|4680.5|4695.5|4691.5|4682|4678|1142
1675049100000|2023-01-30 03:25:00|4685.5|4681.5|4681.5|4677.5|4690|4686|4681.5|4677.5|872
1675049400000|2023-01-30 03:30:00|4682.5|4678.5|4690|4686|4695.5|4691.5|4681|4677|693
1675049700000|2023-01-30 03:35:00|4689.5|4685.5|4699.5|4695.5|4702.5|4698.5|4689.5|4685.5|931
1675050000000|2023-01-30 03:40:00|4699|4695|4697.5|4693.5|4704.5|4700.5|4695.5|4691.5|547
1675050300000|2023-01-30 03:45:00|4698.5|4694.5|4686.5|4682.5|4699.5|4695.5|4686.5|4682.5|543
1675050600000|2023-01-30 03:50:00|4685.5|4681.5|4682.5|4678.5|4690.5|4686.5|4682.5|4678.5|430
1675050900000|2023-01-30 03:55:00|4683|4679|4682.5|4678.5|4689.5|4685.5|4679|4675|496
1675051200000|2023-01-30 04:00:00|4690|4681|4689.3|4680.3|4691|4682|4689.3|4680.3|0
1675051500000|2023-01-30 04:05:00|4689.4|4680.4|4690.3|4681.3|4690.3|4681.3|4689.1|4680.1|0
1675051800000|2023-01-30 04:10:00|4690.1|4681.1|4690|4681|4690.7|4681.7|4689.7|4680.7|0
1675052100000|2023-01-30 04:15:00|4689.8|4680.8|4690.4|4681.4|4690.5|4681.5|4689.7|4680.7|0
1675052400000|2023-01-30 04:20:00|4690.2|4681.2|4689.5|4680.5|4690.4|4681.4|4689.5|4680.5|0
1675052700000|2023-01-30 04:25:00|4689.7|4680.7|4689.3|4680.3|4689.7|4680.7|4689.2|4680.2|0
1675053000000|2023-01-30 04:30:00|4689.4|4680.4|4689.4|4680.4|4689.7|4680.7|4688.8|4679.8|0
1675053300000|2023-01-30 04:35:00|4689.3|4680.3|4688.9|4679.9|4689.7|4680.7|4688.9|4679.9|0
1675053600000|2023-01-30 04:40:00|4688.7|4679.7|4688.7|4679.7|4689.4|4680.4|4688.2|4679.2|0
1675053900000|2023-01-30 04:45:00|4688.8|4679.8|4688.6|4679.6|4688.9|4679.9|4688|4679|0
1675054200000|2023-01-30 04:50:00|4688.7|4679.7|4687.2|4678.2|4688.8|4679.8|4686.8|4677.8|0
1675054500000|2023-01-30 04:55:00|4687.1|4678.1|4687.2|4678.2|4687.2|4678.2|4687|4678|0
1675054800000|2023-01-30 05:00:00|4687.4|4678.4|4652|4648|4687.4|4678.4|4651.5|4647.5|1857
1675055100000|2023-01-30 05:05:00|4651.5|4647.5|4650.5|4646.5|4661.5|4657.5|4649|4645|1548
1675055400000|2023-01-30 05:10:00|4650|4646|4649.5|4645.5|4655.5|4651.5|4645.5|4641.5|1623
1675055700000|2023-01-30 05:15:00|4650|4646|4627|4623|4652|4648|4625|4621|1455
1675056000000|2023-01-30 05:20:00|4626.5|4622.5|4625.5|4621.5|4632.5|4628.5|4622.5|4618.5|1785
1675056300000|2023-01-30 05:25:00|4626.5|4622.5|4635.5|4631.5|4642|4638|4616|4612|2691
1675056600000|2023-01-30 05:30:00|4636.5|4632.5|4630.5|4626.5|4640.5|4636.5|4623.5|4619.5|1073
1675056900000|2023-01-30 05:35:00|4631|4627|4644|4640|4651.5|4647.5|4629|4625|1338
1675057200000|2023-01-30 05:40:00|4643.5|4639.5|4649.5|4645.5|4656|4652|4640|4636|1971
1675057500000|2023-01-30 05:45:00|4650|4646|4650.5|4646.5|4662.5|4658.5|4644.5|4640.5|1088
1675057800000|2023-01-30 05:50:00|4651.5|4647.5|4632.5|4628.5|4652.5|4648.5|4632|4628|1120
1675058100000|2023-01-30 05:55:00|4633|4629|4631.5|4627.5|4641.5|4637.5|4630.5|4626.5|1015
1675058400000|2023-01-30 06:00:00|4632|4628|4623.5|4619.5|4641.5|4637.5|4623.5|4619.5|941
1675058700000|2023-01-30 06:05:00|4622.5|4618.5|4610.5|4606.5|4626.5|4622.5|4610.5|4606.5|1344
1675059000000|2023-01-30 06:10:00|4611.5|4607.5|4612.5|4608.5|4618.5|4614.5|4606.5|4602.5|1764
1675059300000|2023-01-30 06:15:00|4612|4608|4605.5|4601.5|4619.5|4615.5|4604.5|4600.5|953
1675059600000|2023-01-30 06:20:00|4606|4602|4621.5|4617.5|4622|4618|4603.5|4599.5|674
1675059900000|2023-01-30 06:25:00|4621|4617|4608.5|4604.5|4626.5|4622.5|4608.5|4604.5|917
1675060200000|2023-01-30 06:30:00|4607.5|4603.5|4612.5|4608.5|4616|4612|4605.5|4601.5|786
1675060500000|2023-01-30 06:35:00|4613|4609|4604.5|4600.5|4616.5|4612.5|4604.5|4600.5|753
1675060800000|2023-01-30 06:40:00|4605.5|4601.5|4603.5|4599.5|4611.5|4607.5|4600.5|4596.5|984
1675061100000|2023-01-30 06:45:00|4604.5|4600.5|4608.5|4604.5|4611.5|4607.5|4601|4597|745
1675061400000|2023-01-30 06:50:00|4607.5|4603.5|4599.5|4595.5|4611|4607|4596.5|4592.5|958
1675061700000|2023-01-30 06:55:00|4599|4595|4602.5|4598.5|4606.5|4602.5|4597.5|4593.5|793
1675062000000|2023-01-30 07:00:00|4603|4599|4606.5|4602.5|4609.5|4605.5|4596.5|4592.5|972
1675062300000|2023-01-30 07:05:00|4606|4602|4599.5|4595.5|4616|4612|4598|4594|1476
1675062600000|2023-01-30 07:10:00|4598.5|4594.5|4575.5|4571.5|4601.5|4597.5|4572|4568|2117
1675062900000|2023-01-30 07:15:00|4575|4571|4577|4573|4583.5|4579.5|4565.5|4561.5|1817
1675063200000|2023-01-30 07:20:00|4576.5|4572.5|4554.5|4550.5|4577.5|4573.5|4554.5|4550.5|1563
1675063500000|2023-01-30 07:25:00|4555|4551|4563.5|4559.5|4571.5|4567.5|4550.5|4546.5|1515
1675063800000|2023-01-30 07:30:00|4563|4559|4560.5|4556.5|4575.5|4571.5|4556.5|4552.5|1443
1675064100000|2023-01-30 07:35:00|4560|4556|4563|4559|4573.5|4569.5|4556.5|4552.5|1324
1675064400000|2023-01-30 07:40:00|4562.5|4558.5|4555.5|4551.5|4567|4563|4555.5|4551.5|1289
1675064700000|2023-01-30 07:45:00|4555|4551|4557.5|4553.5|4559.5|4555.5|4548.5|4544.5|1926
1675065000000|2023-01-30 07:50:00|4559.5|4555.5|4561.5|4557.5|4569|4565|4554.5|4550.5|2310
1675065300000|2023-01-30 07:55:00|4559.5|4555.5|4559.5|4555.5|4562.5|4558.5|4553.5|4549.5|2177
1675065600000|2023-01-30 08:00:00|4558.5|4554.5|4577.5|4573.5|4580.5|4576.5|4558.5|4554.5|1614
1675065900000|2023-01-30 08:05:00|4578|4574|4580.5|4576.5|4582.5|4578.5|4573.5|4569.5|1581
1675066200000|2023-01-30 08:10:00|4581|4577|4581.5|4577.5|4584|4580|4573|4569|1875
1675066500000|2023-01-30 08:15:00|4582|4578|4581.5|4577.5|4589.5|4585.5|4579.5|4575.5|1759
1675066800000|2023-01-30 08:20:00|4581|4577|4579.5|4575.5|4582.5|4578.5|4577|4573|848
1675067100000|2023-01-30 08:25:00|4580|4576|4584|4580|4584.5|4580.5|4578.5|4574.5|1344
1675067400000|2023-01-30 08:30:00|4582|4578|4586.2|4577.2|4586.9|4578|4582|4573.5|1
1675067700000|2023-01-30 08:35:00|4586.3|4577.3|4588.4|4579.4|4589.8|4580.8|4586.3|4577.3|0
1675068000000|2023-01-30 08:40:00|4588.5|4579.5|4589.3|4580.3|4590.9|4581.9|4587.8|4578.8|0
1675068300000|2023-01-30 08:45:00|4589.4|4580.4|4589.4|4580.4|4590.4|4581.4|4588.3|4579.3|0
1675068600000|2023-01-30 08:50:00|4589.3|4580.3|4587.7|4578.7|4589.5|4580.5|4587.5|4578.5|0
1675068900000|2023-01-30 08:55:00|4587.5|4578.5|4588.1|4579.1|4588.6|4579.6|4586.2|4577.2|0
1675069200000|2023-01-30 09:00:00|4588.2|4579.2|4588.5|4579.5|4591.3|4582.3|4588.1|4579.1|0
1675069500000|2023-01-30 09:05:00|4588.4|4579.4|4589.2|4580.2|4591.4|4582.4|4587.6|4578.6|0
1675069800000|2023-01-30 09:10:00|4589.4|4580.4|4591.4|4582.4|4591.4|4582.4|4589.1|4580.1|0
1675070100000|2023-01-30 09:15:00|4591.2|4582.2|4594|4588|4594|4588|4585.5|4579.5|231
1675070400000|2023-01-30 09:20:00|4593.5|4587.5|4599|4593|4601|4595|4593.5|4587.5|97
1675070700000|2023-01-30 09:25:00|4598.5|4592.5|4596|4590|4599|4593|4592.5|4586.5|58
1675071000000|2023-01-30 09:30:00|4595.5|4589.5|4596.5|4590.5|4603.5|4597.5|4594.5|4588.5|82
1675071300000|2023-01-30 09:35:00|4596|4590|4598.5|4592.5|4599.5|4593.5|4590.5|4584.5|218
1675071600000|2023-01-30 09:40:00|4598|4592|4600|4594|4602.5|4596.5|4596|4590|87
1675071900000|2023-01-30 09:45:00|4599.5|4593.5|4606.5|4600.5|4607.5|4601.5|4598|4592|73
1675072200000|2023-01-30 09:50:00|4607.5|4601.5|4608|4602|4608.5|4602.5|4603|4597|65
1675072500000|2023-01-30 09:55:00|4607.5|4601.5|4608.5|4602.5|4610.5|4604.5|4605|4599|84
1675072800000|2023-01-30 10:00:00|4609|4603|4610.5|4604.5|4612|4606|4606|4600|15
1675073100000|2023-01-30 10:05:00|4611|4605|4613|4607|4613.5|4607.5|4610.5|4604.5|19
1675073400000|2023-01-30 10:10:00|4612.5|4606.5|4610|4604|4613.5|4607.5|4608|4602|23
1675073700000|2023-01-30 10:15:00|4611|4603|4611|4604|4613|4606|4609|4601|22
1675074000000|2023-01-30 10:20:00|4610|4603|4614|4606|4615|4608|4610|4602|45
1675074300000|2023-01-30 10:25:00|4615|4607|4613|4606|4615|4608|4610|4603|38
1675074600000|2023-01-30 10:30:00|4612|4605|4616|4609|4616|4609|4610|4603|35
1675074900000|2023-01-30 10:35:00|4617|4610|4619|4611|4619|4611|4613|4606|30
1675075200000|2023-01-30 10:40:00|4618|4610|4615|4608|4619|4611|4613|4606|16
1675075500000|2023-01-30 10:45:00|4614|4607|4618|4610|4619|4611|4614|4606|33
1675075800000|2023-01-30 10:50:00|4617|4609|4616|4609|4619|4612|4615|4608|18
1675076100000|2023-01-30 10:55:00|4617|4608|4619|4611|4619|4611|4615|4608|19
1675076400000|2023-01-30 11:00:00|4618|4612|4614|4606|4619|4612|4612|4605|15
1675076700000|2023-01-30 11:05:00|4613|4607|4614|4607|4619|4611|4612|4605|25
1675077000000|2023-01-30 11:10:00|4613|4606|4610|4602|4615|4607|4609|4601|88
1675077300000|2023-01-30 11:15:00|4609|4601|4610|4603|4612|4605|4606|4599|53
1675077600000|2023-01-30 11:20:00|4609|4602|4611|4603|4612|4604|4607|4600|41
1675077900000|2023-01-30 11:25:00|4610|4602|4610|4602|4612|4604|4607|4600|62
1675078200000|2023-01-30 11:30:00|4609|4601|4602|4595|4609|4601|4601|4593|39
1675078500000|2023-01-30 11:35:00|4603|4594|4604|4597|4604|4597|4599|4592|11
1675078800000|2023-01-30 11:40:00|4605|4596|4606|4598|4607|4599|4601|4594|37
1675079100000|2023-01-30 11:45:00|4605|4597|4609|4602|4612|4605|4603|4596|57
1675079400000|2023-01-30 11:50:00|4610|4601|4607|4599|4612|4605|4605|4598|70
1675079700000|2023-01-30 11:55:00|4608|4600|4613|4605|4614|4606|4607|4600|25
1675080000000|2023-01-30 12:00:00|4614|4606|4616|4609|4618|4611|4612|4605|66
1675080300000|2023-01-30 12:05:00|4618|4610|4613|4605|4618|4610|4612|4605|31
1675080600000|2023-01-30 12:10:00|4614|4606|4616|4609|4618|4610|4613|4606|15
1675080900000|2023-01-30 12:15:00|4618|4608|4617|4609|4618|4610|4615|4607|9
1675081200000|2023-01-30 12:20:00|4616|4608|4615|4607|4618|4610|4614|4607|7
1675081500000|2023-01-30 12:25:00|4614|4606|4616|4608|4616|4609|4613|4605|4
1675081800000|2023-01-30 12:30:00|4617|4609|4618|4610|4618|4611|4615|4608|2
1675082100000|2023-01-30 12:35:00|4617|4609|4615|4607|4617|4609|4613|4605|3
1675082400000|2023-01-30 12:40:00|4616|4608|4619|4611|4619|4611|4615|4607|5
1675082700000|2023-01-30 12:45:00|4618|4610|4619|4611|4619|4612|4617|4609|8
1675083000000|2023-01-30 12:50:00|4621|4612|4620|4613|4624|4616|4620|4612|60
1675083300000|2023-01-30 12:55:00|4622|4614|4621|4614|4623|4616|4620|4612|30
1675083600000|2023-01-30 13:00:00|4620|4613|4620|4613|4621|4614|4617|4610|22
1675083900000|2023-01-30 13:05:00|4619|4612|4623|4615|4623|4616|4618|4611|32
1675084200000|2023-01-30 13:10:00|4622|4614|4622|4615|4623|4616|4620|4612|26
1675084500000|2023-01-30 13:15:00|4621|4614|4620|4612|4622|4615|4619|4612|24
1675084800000|2023-01-30 13:20:00|4619|4611|4616|4609|4620|4613|4616|4608|36
1675085100000|2023-01-30 13:25:00|4617|4608|4614|4606|4618|4610|4613|4605|83
1675085400000|2023-01-30 13:30:00|4615|4605|4611|4602|4615|4605|4603|4596|52
1675085700000|2023-01-30 13:35:00|4610|4603|4609|4601|4611|4604|4606|4598|43
1675086000000|2023-01-30 13:40:00|4608|4600|4609|4601|4611|4603|4605|4598|24
1675086300000|2023-01-30 13:45:00|4608|4600|4606|4599|4609|4600|4601|4594|70
1675086600000|2023-01-30 13:50:00|4607|4598|4604|4596|4607|4599|4602|4594|9
1675086900000|2023-01-30 13:55:00|4603|4595|4602.5|4596.5|4606|4598|4602|4595|3
1675087200000|2023-01-30 14:00:00|4602|4596|4599|4593|4603.5|4597.5|4594|4588|37
1675087500000|2023-01-30 14:05:00|4599.5|4593.5|4601|4595|4604|4598|4599.5|4593.5|6
1675087800000|2023-01-30 14:10:00|4600.5|4594.5|4603.5|4597.5|4604.5|4598.5|4599.5|4593.5|11
1675088100000|2023-01-30 14:15:00|4604|4598|4603|4597|4605.5|4599.5|4602|4596|7
1675088400000|2023-01-30 14:20:00|4602.5|4596.5|4603|4597|4605.5|4599.5|4601.5|4595.5|10
1675088700000|2023-01-30 14:25:00|4603.5|4597.5|4602.5|4596.5|4607|4601|4599.5|4593.5|86
1675089000000|2023-01-30 14:30:00|4602|4596|4547|4541|4603|4597|4543|4537|941
1675089300000|2023-01-30 14:35:00|4546|4540|4573.5|4567.5|4573.5|4567.5|4540|4534|435
1675089600000|2023-01-30 14:40:00|4573|4567|4576|4570|4590.5|4584.5|4572.5|4566.5|340
1675089900000|2023-01-30 14:45:00|4576.5|4570.5|4583|4577|4595.5|4589.5|4576.5|4570.5|246
1675090200000|2023-01-30 14:50:00|4583.5|4577.5|4583|4577|4599|4593|4582.5|4576.5|131
1675090500000|2023-01-30 14:55:00|4582.5|4576.5|4584.5|4578.5|4591.5|4585.5|4581|4575|31
1675090800000|2023-01-30 15:00:00|4584|4578|4599|4593|4602.5|4596.5|4582|4576|109
1675091100000|2023-01-30 15:05:00|4599.5|4593.5|4608|4602|4614.5|4608.5|4599.5|4593.5|143
1675091400000|2023-01-30 15:10:00|4607.5|4601.5|4607|4601|4615|4609|4601.5|4595.5|52
1675091700000|2023-01-30 15:15:00|4606.5|4600.5|4590|4584|4607|4601|4589.5|4583.5|77
1675092000000|2023-01-30 15:20:00|4590.5|4584.5|4577|4571|4596|4590|4575|4569|65
1675092300000|2023-01-30 15:25:00|4577.5|4571.5|4584|4578|4585|4579|4570|4564|102
1675092600000|2023-01-30 15:30:00|4584.5|4578.5|4599.5|4593.5|4600.5|4594.5|4579|4573|99
1675092900000|2023-01-30 15:35:00|4599|4593|4596.5|4590.5|4605|4599|4588.5|4582.5|109
1675093200000|2023-01-30 15:40:00|4597|4591|4585|4579|4598.5|4592.5|4581|4575|109
1675093500000|2023-01-30 15:45:00|4584.5|4578.5|4580|4574|4588|4582|4576.5|4570.5|71
1675093800000|2023-01-30 15:50:00|4579.5|4573.5|4586|4580|4592|4586|4578|4572|73
1675094100000|2023-01-30 15:55:00|4585.5|4579.5|4595|4589|4596.5|4590.5|4585|4579|34
1675094400000|2023-01-30 16:00:00|4594.5|4588.5|4596|4590|4600.5|4594.5|4593|4587|72
1675094700000|2023-01-30 16:05:00|4595.5|4589.5|4601.5|4595.5|4602|4596|4595|4589|20
1675095000000|2023-01-30 16:10:00|4601|4595|4599.5|4593.5|4606.5|4600.5|4599.5|4593.5|43
1675095300000|2023-01-30 16:15:00|4599|4593|4599|4593|4605|4599|4598.5|4592.5|62
1675095600000|2023-01-30 16:20:00|4598.5|4592.5|4603|4597|4605|4599|4595.5|4589.5|54
1675095900000|2023-01-30 16:25:00|4602.5|4596.5|4607|4601|4609.5|4603.5|4599|4593|21
1675096200000|2023-01-30 16:30:00|4607.5|4601.5|4607|4601|4611.5|4605.5|4606|4600|58
1675096500000|2023-01-30 16:35:00|4606.5|4600.5|4608|4602|4610|4604|4605.5|4599.5|16
1675096800000|2023-01-30 16:40:00|4608.5|4602.5|4610|4604|4611.5|4605.5|4604.5|4598.5|32
1675097100000|2023-01-30 16:45:00|4609.5|4603.5|4612|4606|4616|4610|4607.5|4601.5|73
1675097400000|2023-01-30 16:50:00|4612.5|4606.5|4606.5|4600.5|4612.5|4606.5|4606.5|4600.5|41
1675097700000|2023-01-30 16:55:00|4606|4600|4608.5|4602.5|4610.5|4604.5|4601.5|4595.5|27
1675098000000|2023-01-30 17:00:00|4608|4602|4613|4607|4613|4607|4606|4600|31
1675098300000|2023-01-30 17:05:00|4613.5|4607.5|4611.5|4605.5|4614|4608|4611.5|4605.5|43
1675098600000|2023-01-30 17:10:00|4610.5|4604.5|4615.5|4609.5|4615.5|4609.5|4607|4601|80
1675098900000|2023-01-30 17:15:00|4614.5|4608.5|4608.5|4602.5|4615|4609|4607|4601|60
1675099200000|2023-01-30 17:20:00|4608|4602|4607.5|4601.5|4611.5|4605.5|4607.5|4601.5|11
1675099500000|2023-01-30 17:25:00|4608|4602|4605|4599|4608.5|4602.5|4600.5|4594.5|66
1675099800000|2023-01-30 17:30:00|4604.5|4598.5|4600.5|4594.5|4605.5|4599.5|4599|4593|9
1675100100000|2023-01-30 17:35:00|4600|4594|4598|4592|4600.5|4594.5|4596|4590|19
1675100400000|2023-01-30 17:40:00|4597.5|4591.5|4596|4590|4600.5|4594.5|4595.5|4589.5|6
1675100700000|2023-01-30 17:45:00|4596.5|4590.5|4595|4589|4597.5|4591.5|4594.5|4588.5|9
1675101000000|2023-01-30 17:50:00|4594.5|4588.5|4592.5|4586.5|4595.5|4589.5|4590|4584|20
1675101300000|2023-01-30 17:55:00|4591|4585|4593|4587|4594|4588|4590.5|4584.5|13
1675101600000|2023-01-30 18:00:00|4592.5|4586.5|4594|4588|4594|4588|4590.5|4584.5|5
1675101900000|2023-01-30 18:05:00|4594.5|4588.5|4595|4589|4596.5|4590.5|4592.5|4586.5|19
1675102200000|2023-01-30 18:10:00|4595.5|4589.5|4596|4590|4598.5|4592.5|4595|4589|7
1675102500000|2023-01-30 18:15:00|4596.5|4590.5|4604.5|4598.5|4607.5|4601.5|4596.5|4590.5|19
1675102800000|2023-01-30 18:20:00|4604|4598|4603|4597|4606|4600|4603|4597|26
1675103100000|2023-01-30 18:25:00|4602.5|4596.5|4600.5|4594.5|4605.5|4599.5|4599.5|4593.5|24
1675103400000|2023-01-30 18:30:00|4600|4594|4597.5|4591.5|4600.5|4594.5|4594.5|4588.5|35
1675103700000|2023-01-30 18:35:00|4598|4592|4594|4588|4598|4592|4593|4587|14
1675104000000|2023-01-30 18:40:00|4594.5|4588.5|4593|4587|4595.5|4589.5|4592.5|4586.5|9
1675104300000|2023-01-30 18:45:00|4592.5|4586.5|4596|4590|4596.5|4590.5|4591.5|4585.5|13
1675104600000|2023-01-30 18:50:00|4596.5|4590.5|4596|4590|4597|4591|4592.5|4586.5|31
1675104900000|2023-01-30 18:55:00|4596.5|4590.5|4597.6|4588.6|4597.6|4591.5|4593.5|4587.5|41
1675105200000|2023-01-30 19:00:00|4597.5|4588.5|4601.3|4592.3|4601.4|4592.4|4595.8|4586.8|0
1675105500000|2023-01-30 19:05:00|4601.2|4592.2|4596|4587|4601.4|4592.4|4595.9|4586.9|0
1675105800000|2023-01-30 19:10:00|4596.1|4587.1|4593.7|4584.7|4596.3|4587.3|4593.6|4584.6|0
1675106100000|2023-01-30 19:15:00|4593.8|4584.8|4596.1|4587.1|4596.1|4587.1|4593.1|4584.1|0
1675106400000|2023-01-30 19:20:00|4596|4587|4597.3|4588.3|4598.8|4589.8|4595.2|4586.2|0
1675106700000|2023-01-30 19:25:00|4597.2|4588.2|4597.2|4588.2|4598.2|4589.2|4596.4|4587.4|0
1675107000000|2023-01-30 19:30:00|4597.1|4588.1|4594.9|4585.9|4597.4|4588.4|4594.1|4585.1|0
1675107300000|2023-01-30 19:35:00|4594.8|4585.8|4591.2|4582.2|4594.8|4585.8|4591.1|4582.1|0
1675107600000|2023-01-30 19:40:00|4591.1|4582.1|4588.7|4579.7|4591.1|4582.1|4588.4|4579.4|0
1675107900000|2023-01-30 19:45:00|4588.8|4579.8|4589.2|4580.2|4590.5|4581.5|4588.7|4579.7|0
1675108200000|2023-01-30 19:50:00|4589.1|4580.1|4588|4579|4589.2|4580.2|4585.4|4576.4|0
1675108500000|2023-01-30 19:55:00|4587.9|4578.9|4589.6|4580.6|4589.8|4580.8|4585.1|4576.1|0
1675108800000|2023-01-30 20:00:00|4589.7|4580.7|4592.8|4583.8|4592.8|4583.8|4589.7|4580.7|0
1675109100000|2023-01-30 20:05:00|4592.2|4583.2|4588.7|4579.7|4592.2|4583.2|4587.7|4578.7|0
1675109400000|2023-01-30 20:10:00|4588.6|4579.6|4586.5|4577.5|4590.5|4581.5|4586.4|4577.4|0
1675109700000|2023-01-30 20:15:00|4586.4|4577.4|4586|4577|4586.5|4577.5|4584.1|4575.1|0
1675110000000|2023-01-30 20:20:00|4585.9|4576.9|4586.4|4577.4|4588.2|4579.2|4585.7|4576.7|0
1675110300000|2023-01-30 20:25:00|4586.3|4577.3|4582.7|4573.7|4586.5|4577.5|4582.7|4573.7|0
1675110600000|2023-01-30 20:30:00|4582.6|4573.6|4583.7|4574.7|4583.8|4574.8|4580|4571|0
1675110900000|2023-01-30 20:35:00|4583.8|4574.8|4586.4|4577.4|4587.2|4578.2|4583.7|4574.7|0
1675111200000|2023-01-30 20:40:00|4586.5|4577.5|4587.6|4578.6|4588|4579|4585.5|4576.5|0
1675111500000|2023-01-30 20:45:00|4587.5|4578.5|4580.9|4571.9|4588|4579|4580.8|4571.8|0
1675111800000|2023-01-30 20:50:00|4580.8|4571.8|4579.1|4570.1|4583.6|4574.6|4578.4|4569.4|0
1675112100000|2023-01-30 20:55:00|4579|4570|4577.3|4568.3|4579.3|4570.3|4573.1|4564.1|0
1675112400000|2023-01-30 21:00:00|4577.5|4568.5|4581.4|4572.4|4582.6|4573.6|4577.5|4568.5|0
1675112700000|2023-01-30 21:05:00|4581.2|4572.2|4583|4574|4584.1|4575.1|4581.2|4572.2|0
1675113000000|2023-01-30 21:10:00|4583.4|4574.4|4582.1|4573.1|4583.7|4574.7|4581.9|4572.9|0
1675113300000|2023-01-30 21:15:00|4582.2|4573.2|4582.6|4573.6|4582.8|4573.8|4581|4572|0
1675113600000|2023-01-30 21:20:00|4583|4574|4583.7|4574.7|4583.9|4574.9|4582.8|4573.8|0
1675113900000|2023-01-30 21:25:00|4583.5|4574.5|4584.5|4575.5|4585.4|4576.4|4583.5|4574.5|0
1675114200000|2023-01-30 21:30:00|4584.4|4575.4|4583.8|4574.8|4585.1|4576.1|4583.8|4574.8|0
1675114500000|2023-01-30 21:35:00|4584.2|4575.2|4583.7|4574.7|4584.4|4575.4|4583.3|4574.3|0
1675114800000|2023-01-30 21:40:00|4583.5|4574.5|4583.7|4574.7|4584|4575|4583.3|4574.3|0
1675115100000|2023-01-30 21:45:00|4584.2|4575.2|4582.1|4573.1|4584.2|4575.2|4581.9|4572.9|0
1675115400000|2023-01-30 21:50:00|4582.4|4573.4|4583.3|4574.3|4583.5|4574.5|4582.1|4573.1|0
1675115700000|2023-01-30 21:55:00|4583.1|4574.1|4583.8|4574.8|4584.1|4575.1|4583.1|4574.1|0
1675116000000|2023-01-30 22:00:00|4583.6|4574.6|4583.6|4574.6|4584.1|4575.1|4583.5|4574.5|0
1675116300000|2023-01-30 22:05:00|4583.7|4574.7|4583.5|4574.5|4583.8|4574.8|4583.5|4574.5|0
1675116600000|2023-01-30 22:10:00|4583.6|4574.6|4583.5|4574.5|4583.6|4574.6|4583.4|4574.4|0
1675116900000|2023-01-30 22:15:00|4583.6|4574.6|4583.5|4574.5|4583.6|4574.6|4583.5|4574.5|0
1675117200000|2023-01-30 22:20:00|4583.4|4574.4|4583.4|4574.4|4583.6|4574.6|4583.2|4574.2|0
1675117500000|2023-01-30 22:25:00|4583.2|4574.2|4583.3|4574.3|4583.3|4574.3|4583.2|4574.2|0
1675117800000|2023-01-30 22:30:00|4583.2|4574.2|4583.2|4574.2|4583.2|4574.2|4583.1|4574.1|0
1675118100000|2023-01-30 22:35:00|4583|4574|4583|4574|4583|4574|4583|4574|0
1675118400000|2023-01-30 22:40:00|4582.9|4573.9|4582.8|4573.8|4583|4574|4582.8|4573.8|0
1675118700000|2023-01-30 22:45:00|4582.7|4573.7|4582.5|4573.5|4582.8|4573.8|4582.5|4573.5|0
1675119000000|2023-01-30 22:50:00|4582.6|4573.6|4582.1|4573.1|4582.6|4573.6|4582.1|4573.1|0
1675119300000|2023-01-30 22:55:00|4582.3|4573.3|4583.3|4574.3|4583.3|4574.3|4582.3|4573.3|0
1675119600000|2023-01-30 23:00:00|4583.2|4574.2|4583.3|4574.3|4584.9|4575.9|4582.5|4573.5|0
1675119900000|2023-01-30 23:05:00|4583.5|4574.5|4582.4|4573.4|4583.7|4574.7|4581.2|4572.2|0
1675120200000|2023-01-30 23:10:00|4582.6|4573.6|4582.8|4573.8|4583.1|4574.1|4581.8|4572.8|0
1675120500000|2023-01-30 23:15:00|4583|4574|4583.2|4574.2|4583.5|4574.5|4582.6|4573.6|0
1675120800000|2023-01-30 23:20:00|4583.4|4574.4|4584.6|4575.6|4584.6|4575.6|4583.4|4574.4|0
1675121100000|2023-01-30 23:25:00|4584.4|4575.4|4584.6|4575.6|4584.8|4575.8|4583.6|4574.6|0
1675121400000|2023-01-30 23:30:00|4584.8|4575.8|4584.8|4575.8|4585.1|4576.1|4583.8|4574.8|0
1675121700000|2023-01-30 23:35:00|4584.6|4575.6|4586.2|4577.2|4586.5|4577.5|4584.6|4575.6|0
1675122000000|2023-01-30 23:40:00|4586.4|4577.4|4586.4|4577.4|4587.1|4578.1|4586.4|4577.4|0
1675122300000|2023-01-30 23:45:00|4586.6|4577.6|4585.5|4576.5|4587.1|4578.1|4585.3|4576.3|0
1675122600000|2023-01-30 23:50:00|4585.7|4576.7|4588.2|4579.2|4588.6|4579.6|4585.3|4576.3|0
1675122900000|2023-01-30 23:55:00|4588.4|4579.4|4589.1|4580.1|4589.1|4580.1|4588.2|4579.2|0
1675123200000|2023-01-31 00:00:00|4589.3|4580.3|4586.5|4577.5|4589.3|4580.3|4586.1|4577.1|0
1675123500000|2023-01-31 00:05:00|4586.4|4577.4|4586.6|4577.6|4587.3|4578.3|4585.4|4576.4|0
1675123800000|2023-01-31 00:10:00|4586.4|4577.4|4585.7|4576.7|4587.3|4578.3|4585.7|4576.7|0
1675124100000|2023-01-31 00:15:00|4585.5|4576.5|4585|4576|4585.5|4576.5|4584.4|4575.4|0
1675124400000|2023-01-31 00:20:00|4585.1|4576.1|4584.5|4575.5|4585.2|4576.2|4584.1|4575.1|0
1675124700000|2023-01-31 00:25:00|4584.7|4575.7|4586.1|4577.1|4586.4|4577.4|4584.5|4575.5|0
1675125000000|2023-01-31 00:30:00|4585.9|4576.9|4587.1|4578.1|4587.9|4578.9|4585.9|4576.9|0
1675125300000|2023-01-31 00:35:00|4586.9|4577.9|4587.3|4578.3|4587.6|4578.6|4586.2|4577.2|0
1675125600000|2023-01-31 00:40:00|4587.1|4578.1|4585.6|4576.6|4587.1|4578.1|4585.2|4576.2|0
1675125900000|2023-01-31 00:45:00|4585.8|4576.8|4587.1|4578.1|4587.1|4578.1|4585.4|4576.4|0
1675126200000|2023-01-31 00:50:00|4587.3|4578.3|4586.9|4577.9|4587.5|4578.5|4586.4|4577.4|0
1675126500000|2023-01-31 00:55:00|4587|4578|4587.5|4578.5|4587.7|4578.7|4586.4|4577.4|0
1675126800000|2023-01-31 01:00:00|4587.7|4578.7|4587.4|4578.4|4587.9|4578.9|4587|4578|0
1675127100000|2023-01-31 01:05:00|4587.3|4578.3|4587.8|4578.8|4587.9|4578.9|4586.9|4577.9|0
1675127400000|2023-01-31 01:10:00|4587.9|4578.9|4588.8|4579.8|4589|4580|4587.8|4578.8|0
1675127700000|2023-01-31 01:15:00|4588.5|4579.5|4613|4609|4625|4621|4588.5|4579.5|622
1675128000000|2023-01-31 01:20:00|4612.5|4608.5|4611|4607|4620.5|4616.5|4605.5|4601.5|444
1675128300000|2023-01-31 01:25:00|4610.5|4606.5|4610|4606|4618.5|4614.5|4607|4603|231
1675128600000|2023-01-31 01:30:00|4610.5|4606.5|4595.5|4591.5|4622.5|4618.5|4586.5|4582.5|2232
1675128900000|2023-01-31 01:35:00|4596|4592|4619.5|4615.5|4630.5|4626.5|4595.5|4591.5|2490
1675129200000|2023-01-31 01:40:00|4619|4615|4613.5|4609.5|4643.5|4639.5|4610.5|4606.5|2053
1675129500000|2023-01-31 01:45:00|4614|4610|4602.5|4598.5|4615.5|4611.5|4598.5|4594.5|1668
1675129800000|2023-01-31 01:50:00|4603.5|4599.5|4578.5|4574.5|4604|4600|4576.5|4572.5|1588
1675130100000|2023-01-31 01:55:00|4577.5|4573.5|4562.5|4558.5|4583.5|4579.5|4561.5|4557.5|1316
1675130400000|2023-01-31 02:00:00|4562|4558|4556|4552|4573.5|4569.5|4547.5|4543.5|1460
1675130700000|2023-01-31 02:05:00|4554.5|4550.5|4543|4539|4564.5|4560.5|4539.5|4535.5|1373
1675131000000|2023-01-31 02:10:00|4543.5|4539.5|4556.5|4552.5|4558|4554|4540|4536|1235
1675131300000|2023-01-31 02:15:00|4555.5|4551.5|4567|4563|4573.5|4569.5|4555.5|4551.5|1046
1675131600000|2023-01-31 02:20:00|4567.5|4563.5|4589.5|4585.5|4591.5|4587.5|4567.5|4563.5|1414
1675131900000|2023-01-31 02:25:00|4590.5|4586.5|4581.5|4577.5|4595.5|4591.5|4578|4574|1162
1675132200000|2023-01-31 02:30:00|4581|4577|4589.5|4585.5|4591.5|4587.5|4572.5|4568.5|1120
1675132500000|2023-01-31 02:35:00|4589|4585|4568.5|4564.5|4589.5|4585.5|4565.5|4561.5|815
1675132800000|2023-01-31 02:40:00|4568|4564|4561.5|4557.5|4568.5|4564.5|4558.5|4554.5|724
1675133100000|2023-01-31 02:45:00|4561|4557|4557.5|4553.5|4566.5|4562.5|4551.5|4547.5|604
1675133400000|2023-01-31 02:50:00|4557|4553|4550.5|4546.5|4560.5|4556.5|4550.5|4546.5|503
1675133700000|2023-01-31 02:55:00|4550|4546|4548.5|4544.5|4554.5|4550.5|4546.5|4542.5|531
1675134000000|2023-01-31 03:00:00|4548|4544|4531|4527|4553.5|4549.5|4530.5|4526.5|1053
1675134300000|2023-01-31 03:05:00|4530.5|4526.5|4545|4541|4545.5|4541.5|4530.5|4526.5|2051
1675134600000|2023-01-31 03:10:00|4545.5|4541.5|4528.5|4524.5|4555|4551|4527.5|4523.5|1348
1675134900000|2023-01-31 03:15:00|4528|4524|4518.5|4514.5|4537|4533|4517.5|4513.5|1364
1675135200000|2023-01-31 03:20:00|4517.5|4513.5|4522.5|4518.5|4533|4529|4516.5|4512.5|1007
1675135500000|2023-01-31 03:25:00|4523|4519|4527.5|4523.5|4528.5|4524.5|4516.5|4512.5|674
1675135800000|2023-01-31 03:30:00|4529|4525|4521.5|4517.5|4530.5|4526.5|4517.5|4513.5|523
1675136100000|2023-01-31 03:35:00|4521|4517|4518|4514|4528.5|4524.5|4513.5|4509.5|452
1675136400000|2023-01-31 03:40:00|4517.5|4513.5|4513.5|4509.5|4520.5|4516.5|4513.5|4509.5|438
1675136700000|2023-01-31 03:45:00|4514|4510|4512.5|4508.5|4518.5|4514.5|4510|4506|467
1675137000000|2023-01-31 03:50:00|4512|4508|4507.5|4503.5|4515.5|4511.5|4506|4502|410
1675137300000|2023-01-31 03:55:00|4507|4503|4513.5|4509.5|4513.5|4509.5|4505.5|4501.5|313
1675137600000|2023-01-31 04:00:00|4509.7|4500.7|4510.6|4501.6|4512.1|4503.1|4509.6|4500.6|6
1675137900000|2023-01-31 04:05:00|4510.3|4501.3|4509.2|4500.2|4510.6|4501.6|4508.9|4499.9|0
1675138200000|2023-01-31 04:10:00|4509.3|4500.3|4509.6|4500.6|4510.2|4501.2|4509.2|4500.2|0
1675138500000|2023-01-31 04:15:00|4509.8|4500.8|4510.1|4501.1|4510.3|4501.3|4509.2|4500.2|0
1675138800000|2023-01-31 04:20:00|4510.2|4501.2|4511.2|4502.2|4511.6|4502.6|4510.1|4501.1|0
1675139100000|2023-01-31 04:25:00|4511.4|4502.4|4512.9|4503.9|4513.1|4504.1|4511.4|4502.4|0
1675139400000|2023-01-31 04:30:00|4512.7|4503.7|4513.3|4504.3|4513.5|4504.5|4512.7|4503.7|0
1675139700000|2023-01-31 04:35:00|4513.1|4504.1|4512.9|4503.9|4513.1|4504.1|4512.3|4503.3|0
1675140000000|2023-01-31 04:40:00|4512.7|4503.7|4515.4|4506.4|4515.7|4506.7|4512.5|4503.5|0
1675140300000|2023-01-31 04:45:00|4515.6|4506.6|4515.2|4506.2|4516.1|4507.1|4515.2|4506.2|0
1675140600000|2023-01-31 04:50:00|4515.4|4506.4|4513.3|4504.3|4515.4|4506.4|4512.9|4503.9|0
1675140900000|2023-01-31 04:55:00|4513.4|4504.4|4515|4506|4515.2|4506.2|4513.4|4504.4|0
1675141200000|2023-01-31 05:00:00|4515.3|4506.3|4512.5|4508.5|4515.5|4511.5|4503|4499|976
1675141500000|2023-01-31 05:05:00|4512|4508|4510.5|4506.5|4512.5|4508.5|4499.5|4495.5|896
1675141800000|2023-01-31 05:10:00|4511|4507|4506.5|4502.5|4514.5|4510.5|4506|4502|730
1675142100000|2023-01-31 05:15:00|4507|4503|4507.5|4503.5|4509.5|4505.5|4499.5|4495.5|647
1675142400000|2023-01-31 05:20:00|4508|4504|4517.5|4513.5|4517.5|4513.5|4504.5|4500.5|677
1675142700000|2023-01-31 05:25:00|4516.5|4512.5|4508.5|4504.5|4517|4513|4500.5|4496.5|560
1675143000000|2023-01-31 05:30:00|4507|4503|4496.5|4492.5|4508|4504|4496.5|4492.5|754
1675143300000|2023-01-31 05:35:00|4497|4493|4498.5|4494.5|4500|4496|4491|4487|782
1675143600000|2023-01-31 05:40:00|4498|4494|4502|4498|4502.5|4498.5|4493.5|4489.5|403
1675143900000|2023-01-31 05:45:00|4501.5|4497.5|4492|4488|4503.5|4499.5|4491.5|4487.5|472
1675144200000|2023-01-31 05:50:00|4491.5|4487.5|4491|4487|4495|4491|4489.5|4485.5|457
1675144500000|2023-01-31 05:55:00|4490.5|4486.5|4493|4489|4494.5|4490.5|4489|4485|562
1675144800000|2023-01-31 06:00:00|4492.5|4488.5|4484.5|4480.5|4493.5|4489.5|4481.5|4477.5|1008
1675145100000|2023-01-31 06:05:00|4485|4481|4483.5|4479.5|4489.5|4485.5|4480|4476|552
1675145400000|2023-01-31 06:10:00|4483|4479|4493.5|4489.5|4495|4491|4483|4479|768
1675145700000|2023-01-31 06:15:00|4492.5|4488.5|4501.5|4497.5|4501.5|4497.5|4491.5|4487.5|499
1675146000000|2023-01-31 06:20:00|4501|4497|4503|4499|4509.5|4505.5|4500.5|4496.5|1014
1675146300000|2023-01-31 06:25:00|4503.5|4499.5|4500.5|4496.5|4504.5|4500.5|4495.5|4491.5|479
1675146600000|2023-01-31 06:30:00|4500|4496|4490.5|4486.5|4501.5|4497.5|4490.5|4486.5|463
1675146900000|2023-01-31 06:35:00|4491.5|4487.5|4484.5|4480.5|4494|4490|4484.5|4480.5|459
1675147200000|2023-01-31 06:40:00|4484|4480|4477.5|4473.5|4484.5|4480.5|4476.5|4472.5|806
1675147500000|2023-01-31 06:45:00|4477|4473|4477.5|4473.5|4482.5|4478.5|4474.5|4470.5|633
1675147800000|2023-01-31 06:50:00|4477|4473|4473.5|4469.5|4478.5|4474.5|4472.5|4468.5|664
1675148100000|2023-01-31 06:55:00|4474|4470|4478.5|4474.5|4479.5|4475.5|4474|4470|592
1675148400000|2023-01-31 07:00:00|4478|4474|4493.5|4489.5|4503.5|4499.5|4476.5|4472.5|1532
1675148700000|2023-01-31 07:05:00|4494.5|4490.5|4482.5|4478.5|4496.5|4492.5|4480.5|4476.5|385
1675149000000|2023-01-31 07:10:00|4481.5|4477.5|4482.5|4478.5|4485.5|4481.5|4479.5|4475.5|319
1675149300000|2023-01-31 07:15:00|4483.5|4479.5|4489.5|4485.5|4490.5|4486.5|4483.5|4479.5|504
1675149600000|2023-01-31 07:20:00|4489|4485|4483|4479|4490.5|4486.5|4482.5|4478.5|484
1675149900000|2023-01-31 07:25:00|4483.5|4479.5|4494.5|4490.5|4495.5|4491.5|4482.5|4478.5|256
1675150200000|2023-01-31 07:30:00|4494|4490|4485.5|4481.5|4494|4490|4482.5|4478.5|678
1675150500000|2023-01-31 07:35:00|4484.5|4480.5|4493|4489|4494.5|4490.5|4480.5|4476.5|701
1675150800000|2023-01-31 07:40:00|4493.5|4489.5|4501|4497|4501.5|4497.5|4491.5|4487.5|667
1675151100000|2023-01-31 07:45:00|4501.5|4497.5|4521.5|4517.5|4522.5|4518.5|4501|4497|1478
1675151400000|2023-01-31 07:50:00|4522|4518|4533.5|4529.5|4541.5|4537.5|4522|4518|1590
1675151700000|2023-01-31 07:55:00|4534|4530|4544.5|4540.5|4546.5|4542.5|4533.5|4529.5|1497
1675152000000|2023-01-31 08:00:00|4545|4541|4550.5|4546.5|4551|4547|4536.5|4532.5|1800
1675152300000|2023-01-31 08:05:00|4551.5|4547.5|4553|4549|4553.5|4549.5|4541|4537|1232
1675152600000|2023-01-31 08:10:00|4553.5|4549.5|4550.5|4546.5|4557.5|4553.5|4549.5|4545.5|650
1675152900000|2023-01-31 08:15:00|4551.5|4547.5|4553|4549|4556.5|4552.5|4544.5|4540.5|3728
1675153200000|2023-01-31 08:20:00|4553.5|4549.5|4548.5|4544.5|4557.5|4553.5|4547.5|4543.5|379
1675153500000|2023-01-31 08:25:00|4549.5|4545.5|4544|4540|4549.5|4545.5|4539|4535|367
1675153800000|2023-01-31 08:30:00|4544.2|4535.2|4543.7|4534.7|4544.2|4535.2|4540.8|4531.8|0
1675154100000|2023-01-31 08:35:00|4543.6|4534.6|4540.9|4531.9|4544.3|4535.3|4540.9|4531.9|0
1675154400000|2023-01-31 08:40:00|4541.1|4532.1|4537.9|4528.9|4541.1|4532.1|4537.7|4528.7|0
1675154700000|2023-01-31 08:45:00|4537.8|4528.8|4532.9|4523.9|4539.2|4530.2|4532.3|4523.3|0
1675155000000|2023-01-31 08:50:00|4532.8|4523.8|4533.5|4524.5|4533.5|4524.5|4531.6|4522.6|0
1675155300000|2023-01-31 08:55:00|4533.3|4524.3|4534.5|4525.5|4535.5|4526.5|4532.9|4523.9|0
1675155600000|2023-01-31 09:00:00|4534.7|4525.7|4534.4|4525.4|4536|4527|4533.5|4524.5|0
1675155900000|2023-01-31 09:05:00|4534.2|4525.2|4534.4|4525.4|4535.6|4526.6|4533|4524|0
1675156200000|2023-01-31 09:10:00|4534.2|4525.2|4533.5|4524.5|4535.2|4526.2|4533|4524|0
1675156500000|2023-01-31 09:15:00|4533.3|4524.3|4537|4531|4544.5|4538.5|4533.2|4524.2|106
1675156800000|2023-01-31 09:20:00|4537.5|4531.5|4535|4529|4539.5|4533.5|4534|4528|38
1675157100000|2023-01-31 09:25:00|4534.5|4528.5|4536|4530|4538|4532|4534.5|4528.5|15
1675157400000|2023-01-31 09:30:00|4535.5|4529.5|4536|4530|4538|4532|4530.5|4524.5|34
1675157700000|2023-01-31 09:35:00|4535.5|4529.5|4534|4528|4537.5|4531.5|4534|4528|16
1675158000000|2023-01-31 09:40:00|4534.5|4528.5|4539.5|4533.5|4539.5|4533.5|4534.5|4528.5|25
1675158300000|2023-01-31 09:45:00|4539|4533|4537.5|4531.5|4541.5|4535.5|4537.5|4531.5|14
1675158600000|2023-01-31 09:50:00|4536.5|4530.5|4536|4530|4538|4532|4535.5|4529.5|6
1675158900000|2023-01-31 09:55:00|4535.5|4529.5|4537|4531|4539.5|4533.5|4535.5|4529.5|20
1675159200000|2023-01-31 10:00:00|4537.5|4531.5|4535.5|4529.5|4538.5|4532.5|4534.5|4528.5|34
1675159500000|2023-01-31 10:05:00|4536|4530|4537|4531|4537.5|4531.5|4534.5|4528.5|21
1675159800000|2023-01-31 10:10:00|4537.5|4531.5|4534|4528|4539|4533|4532.5|4526.5|26
1675160100000|2023-01-31 10:15:00|4535|4527|4538|4530|4539|4532|4534|4526|28
1675160400000|2023-01-31 10:20:00|4539|4531|4536|4528|4539|4532|4535|4528|10
1675160700000|2023-01-31 10:25:00|4537|4529|4540|4532|4540|4532|4536|4528|5
1675161000000|2023-01-31 10:30:00|4539|4533|4538|4530|4540|4533|4534|4527|10
1675161300000|2023-01-31 10:35:00|4537|4531|4529|4521|4538|4531|4529|4521|92
1675161600000|2023-01-31 10:40:00|4530|4522|4531|4523|4532|4525|4528|4520|37
1675161900000|2023-01-31 10:45:00|4532|4524|4535|4527|4535|4528|4532|4522|9
1675162200000|2023-01-31 10:50:00|4534|4526|4530|4523|4534|4527|4530|4522|8
1675162500000|2023-01-31 10:55:00|4529|4522|4526|4519|4531|4524|4526|4519|24
1675162800000|2023-01-31 11:00:00|4527|4520|4531|4524|4534|4526|4527|4520|7
1675163100000|2023-01-31 11:05:00|4530|4523|4529|4522|4533|4525|4529|4522|4
1675163400000|2023-01-31 11:10:00|4528|4521|4530|4522|4531|4524|4526|4519|16
1675163700000|2023-01-31 11:15:00|4529|4523|4531|4523|4535|4528|4529|4523|8
1675164000000|2023-01-31 11:20:00|4530|4522|4529|4521|4531|4524|4529|4521|6
1675164300000|2023-01-31 11:25:00|4528|4520|4529|4522|4530|4523|4526|4519|6
1675164600000|2023-01-31 11:30:00|4528|4521|4530|4522|4530|4523|4526|4519|4
1675164900000|2023-01-31 11:35:00|4531|4523|4536|4528|4537|4530|4531|4522|13
1675165200000|2023-01-31 11:40:00|4537|4529|4539|4531|4540|4533|4536|4528|27
1675165500000|2023-01-31 11:45:00|4540|4532|4542|4534|4543|4535|4536|4529|23
1675165800000|2023-01-31 11:50:00|4541|4533|4541|4533|4542|4534|4539|4532|7
1675166100000|2023-01-31 11:55:00|4540|4534|4541|4534|4541|4534|4537|4530|19
1675166400000|2023-01-31 12:00:00|4542|4533|4539|4531|4545|4537|4538|4531|31
1675166700000|2023-01-31 12:05:00|4538|4532|4537|4529|4541|4533|4536|4528|12
1675167000000|2023-01-31 12:10:00|4536|4530|4540|4532|4541|4533|4536|4529|3
1675167300000|2023-01-31 12:15:00|4539|4531|4539|4531|4541|4534|4538|4531|4
1675167600000|2023-01-31 12:20:00|4538|4532|4537|4529|4541|4534|4537|4529|10
1675167900000|2023-01-31 12:25:00|4536|4528|4541|4533|4541|4533|4534|4527|4
1675168200000|2023-01-31 12:30:00|4540|4532|4539|4532|4540|4533|4536|4529|7
1675168500000|2023-01-31 12:35:00|4540|4531|4537|4529|4540|4532|4536|4529|8
1675168800000|2023-01-31 12:40:00|4536|4528|4537|4530|4537|4530|4535|4527|3
1675169100000|2023-01-31 12:45:00|4538|4531|4540|4532|4541|4532|4536|4529|10
1675169400000|2023-01-31 12:50:00|4541|4533|4540|4532|4541|4534|4539|4532|16
1675169700000|2023-01-31 12:55:00|4539|4533|4539|4532|4540|4533|4536|4529|25
1675170000000|2023-01-31 13:00:00|4540|4533|4540|4532|4541|4534|4537|4530|21
1675170300000|2023-01-31 13:05:00|4539|4531|4539|4532|4541|4533|4537|4529|5
1675170600000|2023-01-31 13:10:00|4538|4531|4538|4530|4539|4532|4536|4529|17
1675170900000|2023-01-31 13:15:00|4537|4531|4540|4532|4542|4534|4537|4530|19
1675171200000|2023-01-31 13:20:00|4539|4531|4540|4532|4541|4534|4538|4530|10
1675171500000|2023-01-31 13:25:00|4541|4533|4537|4529|4541|4533|4536|4529|14
1675171800000|2023-01-31 13:30:00|4538|4530|4538|4530|4553|4544|4535|4527|123
1675172100000|2023-01-31 13:35:00|4537|4529|4540|4532|4542|4535|4536|4528|107
1675172400000|2023-01-31 13:40:00|4541|4531|4545|4537|4545|4538|4532|4524|58
1675172700000|2023-01-31 13:45:00|4544|4538|4551|4543|4553|4546|4544|4536|38
1675173000000|2023-01-31 13:50:00|4550|4544|4548|4540|4554|4547|4547|4540|19
1675173300000|2023-01-31 13:55:00|4549|4541|4552|4546|4554|4547|4548|4540|48
1675173600000|2023-01-31 14:00:00|4552.5|4546.5|4553|4547|4554.5|4548.5|4549.5|4543.5|29
1675173900000|2023-01-31 14:05:00|4552.5|4546.5|4550|4544|4553|4547|4547.5|4541.5|11
1675174200000|2023-01-31 14:10:00|4550.5|4544.5|4547.5|4541.5|4550.5|4544.5|4545.5|4539.5|9
1675174500000|2023-01-31 14:15:00|4547|4541|4545.5|4539.5|4547.5|4541.5|4544|4538|38
1675174800000|2023-01-31 14:20:00|4545|4539|4551.5|4545.5|4551.5|4545.5|4542.5|4536.5|21
1675175100000|2023-01-31 14:25:00|4551|4545|4540|4534|4551.5|4545.5|4539.5|4533.5|6
1675175400000|2023-01-31 14:30:00|4539.5|4533.5|4539.5|4533.5|4543.5|4537.5|4518|4512|841
1675175700000|2023-01-31 14:35:00|4540|4534|4534|4528|4549|4543|4525.5|4519.5|192
1675176000000|2023-01-31 14:40:00|4534.5|4528.5|4540|4534|4553.5|4547.5|4530.5|4524.5|127
1675176300000|2023-01-31 14:45:00|4540.5|4534.5|4550|4544|4552|4546|4534|4528|99
1675176600000|2023-01-31 14:50:00|4549.5|4543.5|4546|4540|4554|4548|4539.5|4533.5|115
1675176900000|2023-01-31 14:55:00|4546.5|4540.5|4530.5|4524.5|4548|4542|4529|4523|155
1675177200000|2023-01-31 15:00:00|4529.5|4523.5|4526|4520|4536|4530|4525.5|4519.5|131
1675177500000|2023-01-31 15:05:00|4526.5|4520.5|4527.5|4521.5|4539.5|4533.5|4520.5|4514.5|250
1675177800000|2023-01-31 15:10:00|4527|4521|4530.5|4524.5|4530.5|4524.5|4519|4513|121
1675178100000|2023-01-31 15:15:00|4531.5|4525.5|4538.5|4532.5|4538.5|4532.5|4530|4524|81
1675178400000|2023-01-31 15:20:00|4539|4533|4547|4541|4548.5|4542.5|4534.5|4528.5|102
1675178700000|2023-01-31 15:25:00|4547.5|4541.5|4552|4546|4554.5|4548.5|4540.5|4534.5|89
1675179000000|2023-01-31 15:30:00|4551.5|4545.5|4551.5|4545.5|4554|4548|4547.5|4541.5|50
1675179300000|2023-01-31 15:35:00|4552|4546|4554|4548|4556.5|4550.5|4549.5|4543.5|72
1675179600000|2023-01-31 15:40:00|4553.5|4547.5|4565|4559|4569.5|4563.5|4553.5|4547.5|136
1675179900000|2023-01-31 15:45:00|4565.5|4559.5|4585|4579|4585.5|4579.5|4565.5|4559.5|166
1675180200000|2023-01-31 15:50:00|4585.5|4579.5|4571.5|4565.5|4588|4582|4569|4563|146
1675180500000|2023-01-31 15:55:00|4572|4566|4579.5|4573.5|4579.5|4573.5|4569.5|4563.5|88
1675180800000|2023-01-31 16:00:00|4580.5|4574.5|4583|4577|4585|4579|4580.5|4574.5|47
1675181100000|2023-01-31 16:05:00|4582|4576|4588|4582|4588.5|4582.5|4579|4573|72
1675181400000|2023-01-31 16:10:00|4587.5|4581.5|4585|4579|4588|4582|4582.5|4576.5|61
1675181700000|2023-01-31 16:15:00|4585.5|4579.5|4584.5|4578.5|4587|4581|4580.5|4574.5|106
1675182000000|2023-01-31 16:20:00|4583.5|4577.5|4575|4569|4584.5|4578.5|4574.5|4568.5|58
1675182300000|2023-01-31 16:25:00|4574.5|4568.5|4576.5|4570.5|4579.5|4573.5|4570.5|4564.5|49
1675182600000|2023-01-31 16:30:00|4576|4570|4575|4569|4580|4574|4572.5|4566.5|29
1675182900000|2023-01-31 16:35:00|4575.5|4569.5|4582|4576|4582.5|4576.5|4575.5|4569.5|24
1675183200000|2023-01-31 16:40:00|4581.5|4575.5|4575|4569|4583.5|4577.5|4574|4568|37
1675183500000|2023-01-31 16:45:00|4574.5|4568.5|4572.5|4566.5|4579.5|4573.5|4571.5|4565.5|64
1675183800000|2023-01-31 16:50:00|4572|4566|4573|4567|4575.5|4569.5|4569.5|4563.5|43
1675184100000|2023-01-31 16:55:00|4572.5|4566.5|4570.5|4564.5|4573|4567|4569.5|4563.5|29
1675184400000|2023-01-31 17:00:00|4571|4565|4572|4566|4572|4566|4565.5|4559.5|30
1675184700000|2023-01-31 17:05:00|4572.5|4566.5|4572|4566|4574|4568|4569.5|4563.5|21
1675185000000|2023-01-31 17:10:00|4571.5|4565.5|4569|4563|4575|4569|4567.5|4561.5|13
1675185300000|2023-01-31 17:15:00|4569.5|4563.5|4563.5|4557.5|4570|4564|4561.5|4555.5|40
1675185600000|2023-01-31 17:20:00|4564|4558|4565|4559|4565.5|4559.5|4560.5|4554.5|24
1675185900000|2023-01-31 17:25:00|4565.5|4559.5|4567|4561|4568|4562|4562.5|4556.5|6
1675186200000|2023-01-31 17:30:00|4566.5|4560.5|4563|4557|4566.5|4560.5|4560.5|4554.5|21
1675186500000|2023-01-31 17:35:00|4563.5|4557.5|4565|4559|4566.5|4560.5|4561.5|4555.5|21
1675186800000|2023-01-31 17:40:00|4565.5|4559.5|4556.5|4550.5|4565.5|4559.5|4556.5|4550.5|36
1675187100000|2023-01-31 17:45:00|4557|4551|4557|4551|4558.5|4552.5|4555.5|4549.5|18
1675187400000|2023-01-31 17:50:00|4557.5|4551.5|4552.5|4546.5|4558.5|4552.5|4552.5|4546.5|27
1675187700000|2023-01-31 17:55:00|4553.5|4547.5|4553|4547|4554.5|4548.5|4551.5|4545.5|22
1675188000000|2023-01-31 18:00:00|4553.5|4547.5|4551.5|4545.5|4553.5|4547.5|4549.5|4543.5|29
1675188300000|2023-01-31 18:05:00|4551|4545|4552.5|4546.5|4554.5|4548.5|4549.5|4543.5|23
1675188600000|2023-01-31 18:10:00|4552|4546|4550|4544|4553.5|4547.5|4548.5|4542.5|11
1675188900000|2023-01-31 18:15:00|4549.5|4543.5|4550|4544|4550.5|4544.5|4548.5|4542.5|7
1675189200000|2023-01-31 18:20:00|4550.5|4544.5|4547.5|4541.5|4550.5|4544.5|4546.5|4540.5|18
1675189500000|2023-01-31 18:25:00|4547|4541|4552.5|4546.5|4553|4547|4547|4541|14
1675189800000|2023-01-31 18:30:00|4553|4547|4553|4547|4555.5|4549.5|4551.5|4545.5|14
1675190100000|2023-01-31 18:35:00|4553.5|4547.5|4548.5|4542.5|4553.5|4547.5|4546.5|4540.5|8
1675190400000|2023-01-31 18:40:00|4549.5|4543.5|4548.5|4542.5|4550|4544|4547|4541|12
1675190700000|2023-01-31 18:45:00|4548|4542|4556.5|4550.5|4556.5|4550.5|4548|4542|14
1675191000000|2023-01-31 18:50:00|4556|4550|4553.5|4547.5|4558|4552|4553.5|4547.5|23
1675191300000|2023-01-31 18:55:00|4554|4548|4557.1|4548.1|4558|4552|4553.5|4547.5|38
1675191600000|2023-01-31 19:00:00|4557|4548|4556.4|4547.4|4557.6|4548.6|4556.4|4547.4|0
1675191900000|2023-01-31 19:05:00|4556.5|4547.5|4556.1|4547.1|4556.6|4547.6|4554.5|4545.5|0
1675192200000|2023-01-31 19:10:00|4556.5|4547.5|4557.8|4548.8|4558.5|4549.5|4555.9|4546.9|0
1675192500000|2023-01-31 19:15:00|4557.9|4548.9|4556.1|4547.1|4557.9|4548.9|4555.6|4546.6|0
1675192800000|2023-01-31 19:20:00|4556.2|4547.2|4557.3|4548.3|4558.1|4549.1|4556.1|4547.1|0
1675193100000|2023-01-31 19:25:00|4557.2|4548.2|4559.1|4550.1|4559.1|4550.1|4557.2|4548.2|0
1675193400000|2023-01-31 19:30:00|4559.2|4550.2|4558.4|4549.4|4559.4|4550.4|4557.6|4548.6|0
1675193700000|2023-01-31 19:35:00|4558.5|4549.5|4556.1|4547.1|4558.8|4549.8|4555.9|4546.9|0
1675194000000|2023-01-31 19:40:00|4556|4547|4558.3|4549.3|4558.4|4549.4|4556|4547|0
1675194300000|2023-01-31 19:45:00|4558.4|4549.4|4558.6|4549.6|4558.6|4549.6|4557.1|4548.1|0
1675194600000|2023-01-31 19:50:00|4559.2|4550.2|4559.2|4550.2|4559.8|4550.8|4558.6|4549.6|0
1675194900000|2023-01-31 19:55:00|4559.3|4550.3|4559|4550|4560|4551|4558.8|4549.8|0
1675195200000|2023-01-31 20:00:00|4558.9|4549.9|4560.4|4551.4|4562.3|4553.3|4558.9|4549.9|0
1675195500000|2023-01-31 20:05:00|4560.5|4551.5|4558.9|4549.9|4560.7|4551.7|4558.9|4549.9|0
1675195800000|2023-01-31 20:10:00|4559|4550|4561|4552|4561|4552|4557.2|4548.2|0
1675196100000|2023-01-31 20:15:00|4560.9|4551.9|4559.7|4550.7|4561.1|4552.1|4558.3|4549.3|0
1675196400000|2023-01-31 20:20:00|4559.8|4550.8|4559.1|4550.1|4560.9|4551.9|4558.3|4549.3|0
1675196700000|2023-01-31 20:25:00|4559|4550|4567.2|4558.2|4568.4|4559.4|4558.2|4549.2|0
1675197000000|2023-01-31 20:30:00|4567.1|4558.1|4571|4562|4572|4563|4566.5|4557.5|0
1675197300000|2023-01-31 20:35:00|4570.9|4561.9|4575.6|4566.6|4575.9|4566.9|4570.1|4561.1|0
1675197600000|2023-01-31 20:40:00|4575.7|4566.7|4576.6|4567.6|4577|4568|4574.7|4565.7|0
1675197900000|2023-01-31 20:45:00|4576.5|4567.5|4585.5|4576.5|4587.7|4578.7|4576.5|4567.5|0
1675198200000|2023-01-31 20:50:00|4585.4|4576.4|4588.5|4579.5|4589.3|4580.3|4585.3|4576.3|0
1675198500000|2023-01-31 20:55:00|4588.8|4579.8|4597.3|4588.3|4597.4|4588.4|4586.9|4577.9|0
1675198800000|2023-01-31 21:00:00|4596.9|4587.9|4593.7|4584.7|4596.9|4587.9|4593|4584|0
1675199100000|2023-01-31 21:05:00|4593.9|4584.9|4595.5|4586.5|4596.8|4587.8|4593.9|4584.9|0
1675199400000|2023-01-31 21:10:00|4595.1|4586.1|4591.1|4582.1|4595.1|4586.1|4591|4582|0
1675199700000|2023-01-31 21:15:00|4591|4582|4593|4584|4593.2|4584.2|4590.8|4581.8|0
1675200000000|2023-01-31 21:20:00|4592.6|4583.6|4593|4584|4593.7|4584.7|4592.6|4583.6|0
1675200300000|2023-01-31 21:25:00|4593.2|4584.2|4593|4584|4593.9|4584.9|4592.1|4583.1|0
1675200600000|2023-01-31 21:30:00|4592.8|4583.8|4592.6|4583.6|4593.5|4584.5|4592.4|4583.4|0
1675200900000|2023-01-31 21:35:00|4592.4|4583.4|4591.5|4582.5|4592.8|4583.8|4591.3|4582.3|0
1675201200000|2023-01-31 21:40:00|4591.3|4582.3|4587.7|4578.7|4591.5|4582.5|4587.7|4578.7|0
1675201500000|2023-01-31 21:45:00|4587.5|4578.5|4587.1|4578.1|4587.5|4578.5|4586.8|4577.8|0
1675201800000|2023-01-31 21:50:00|4587.3|4578.3|4586.8|4577.8|4588|4579|4586.8|4577.8|0
1675202100000|2023-01-31 21:55:00|4587.1|4578.1|4588.7|4579.7|4589.4|4580.4|4587.1|4578.1|0
1675202400000|2023-01-31 22:00:00|4588.4|4579.4|4588.4|4579.4|4588.6|4579.6|4588.1|4579.1|0
1675202700000|2023-01-31 22:05:00|4588.6|4579.6|4588.6|4579.6|4588.6|4579.6|4588.4|4579.4|0
1675203000000|2023-01-31 22:10:00|4588.5|4579.5|4589.6|4580.6|4589.6|4580.6|4588.5|4579.5|0
1675203300000|2023-01-31 22:15:00|4589.7|4580.7|4589.7|4580.7|4589.7|4580.7|4589.6|4580.6|0
1675203600000|2023-01-31 22:20:00|4589.8|4580.8|4589.7|4580.7|4589.8|4580.8|4589.7|4580.7|0
1675203900000|2023-01-31 22:25:00|4589.6|4580.6|4589.9|4580.9|4590.3|4581.3|4589.6|4580.6|0
1675204200000|2023-01-31 22:30:00|4589.8|4580.8|4589.9|4580.9|4590|4581|4589.7|4580.7|0
1675204500000|2023-01-31 22:35:00|4590|4581|4589.9|4580.9|4590|4581|4589.9|4580.9|0
1675204800000|2023-01-31 22:40:00|4590|4581|4587.5|4578.5|4590|4581|4587.4|4578.4|0
1675205100000|2023-01-31 22:45:00|4587.7|4578.7|4587.9|4578.9|4588.2|4579.2|4587.7|4578.7|0
1675205400000|2023-01-31 22:50:00|4587.8|4578.8|4588|4579|4588.3|4579.3|4587.8|4578.8|0
1675205700000|2023-01-31 22:55:00|4588.1|4579.1|4588|4579|4588.4|4579.4|4587.8|4578.8|0
1675206000000|2023-01-31 23:00:00|4587.3|4578.3|4585.4|4576.4|4588|4579|4585.4|4576.4|0
1675206300000|2023-01-31 23:05:00|4585.6|4576.6|4585.4|4576.4|4585.8|4576.8|4584.7|4575.7|0
1675206600000|2023-01-31 23:10:00|4585.2|4576.2|4584|4575|4585.6|4576.6|4583.8|4574.8|0
1675206900000|2023-01-31 23:15:00|4584.2|4575.2|4583.9|4574.9|4584.3|4575.3|4583.8|4574.8|0
1675207200000|2023-01-31 23:20:00|4584.1|4575.1|4584.3|4575.3|4584.3|4575.3|4583.7|4574.7|0
1675207500000|2023-01-31 23:25:00|4584.1|4575.1|4583.4|4574.4|4584.3|4575.3|4583.4|4574.4|0
1675207800000|2023-01-31 23:30:00|4583.2|4574.2|4579.9|4570.9|4583.2|4574.2|4579.9|4570.9|0
1675208100000|2023-01-31 23:35:00|4580.1|4571.1|4579|4570|4580.2|4571.2|4578.8|4569.8|0
1675208400000|2023-01-31 23:40:00|4579.2|4570.2|4585.6|4576.6|4586.5|4577.5|4579.2|4570.2|0
1675208700000|2023-01-31 23:45:00|4585.8|4576.8|4587.5|4578.5|4587.8|4578.8|4585.8|4576.8|0
1675209000000|2023-01-31 23:50:00|4587.7|4578.7|4589.1|4580.1|4589.5|4580.5|4587.5|4578.5|0
1675209300000|2023-01-31 23:55:00|4588.9|4579.9|4587.3|4578.3|4588.9|4579.9|4587.3|4578.3|0
1675209600000|2023-02-01 00:00:00|4587.4|4578.4|4585.2|4576.2|4589.2|4580.2|4584.7|4575.7|0
1675209900000|2023-02-01 00:05:00|4585.4|4576.4|4584.1|4575.1|4585.9|4576.9|4583.8|4574.8|0
1675210200000|2023-02-01 00:10:00|4584.2|4575.2|4583.7|4574.7|4584.3|4575.3|4583|4574|0
1675210500000|2023-02-01 00:15:00|4583.5|4574.5|4581.3|4572.3|4584.8|4575.8|4581.2|4572.2|0
1675210800000|2023-02-01 00:20:00|4581.2|4572.2|4581|4572|4581.3|4572.3|4580.5|4571.5|0
1675211100000|2023-02-01 00:25:00|4580.8|4571.8|4582.1|4573.1|4582.3|4573.3|4580.8|4571.8|0
1675211400000|2023-02-01 00:30:00|4581.9|4572.9|4582.4|4573.4|4582.6|4573.6|4581.7|4572.7|0
1675211700000|2023-02-01 00:35:00|4582.3|4573.3|4582.2|4573.2|4582.5|4573.5|4581.5|4572.5|0
1675212000000|2023-02-01 00:40:00|4582.1|4573.1|4582.4|4573.4|4582.4|4573.4|4581.7|4572.7|0
1675212300000|2023-02-01 00:45:00|4582.3|4573.3|4581.4|4572.4|4582.6|4573.6|4581.2|4572.2|0
1675212600000|2023-02-01 00:50:00|4581.5|4572.5|4581.2|4572.2|4581.8|4572.8|4581.2|4572.2|0
1675212900000|2023-02-01 00:55:00|4581|4572|4581|4572|4581.4|4572.4|4580.6|4571.6|0
1675213200000|2023-02-01 01:00:00|4580.8|4571.8|4583.9|4574.9|4583.9|4574.9|4580.3|4571.3|0
1675213500000|2023-02-01 01:05:00|4584|4575|4584.4|4575.4|4584.4|4575.4|4583.3|4574.3|0
1675213800000|2023-02-01 01:10:00|4584.3|4575.3|4583.8|4574.8|4584.4|4575.4|4583.5|4574.5|0
1675214100000|2023-02-01 01:15:00|4584|4575|4578|4574|4588|4584|4565.5|4561.5|376
1675214400000|2023-02-01 01:20:00|4577.5|4573.5|4575|4571|4581.5|4577.5|4569.5|4565.5|266
1675214700000|2023-02-01 01:25:00|4575.5|4571.5|4567.5|4563.5|4575.5|4571.5|4563.5|4559.5|427
1675215000000|2023-02-01 01:30:00|4567|4563|4579.5|4575.5|4582.5|4578.5|4549|4545|3298
1675215300000|2023-02-01 01:35:00|4578.5|4574.5|4568.5|4564.5|4582.5|4578.5|4562.5|4558.5|2118
1675215600000|2023-02-01 01:40:00|4569.5|4565.5|4575.5|4571.5|4578.5|4574.5|4563.5|4559.5|1667
1675215900000|2023-02-01 01:45:00|4574.5|4570.5|4559.5|4555.5|4576.5|4572.5|4554.5|4550.5|1636
1675216200000|2023-02-01 01:50:00|4559|4555|4559.5|4555.5|4560.5|4556.5|4540.5|4536.5|1287
1675216500000|2023-02-01 01:55:00|4560|4556|4579.5|4575.5|4584.5|4580.5|4558|4554|1648
1675216800000|2023-02-01 02:00:00|4578.5|4574.5|4566.5|4562.5|4578.5|4574.5|4564|4560|1223
1675217100000|2023-02-01 02:05:00|4565.5|4561.5|4548|4544|4565.5|4561.5|4547.5|4543.5|1171
1675217400000|2023-02-01 02:10:00|4547.5|4543.5|4546.5|4542.5|4555.5|4551.5|4542.5|4538.5|1148
1675217700000|2023-02-01 02:15:00|4545.5|4541.5|4534|4530|4547.5|4543.5|4529|4525|1124
1675218000000|2023-02-01 02:20:00|4533.5|4529.5|4530.5|4526.5|4541.5|4537.5|4529|4525|807
1675218300000|2023-02-01 02:25:00|4529.5|4525.5|4549|4545|4552|4548|4528.5|4524.5|738
1675218600000|2023-02-01 02:30:00|4548.5|4544.5|4572.5|4568.5|4575|4571|4542.5|4538.5|1146
1675218900000|2023-02-01 02:35:00|4572|4568|4554.5|4550.5|4574.5|4570.5|4550.5|4546.5|880
1675219200000|2023-02-01 02:40:00|4554|4550|4548.5|4544.5|4565.5|4561.5|4547.5|4543.5|535
1675219500000|2023-02-01 02:45:00|4548|4544|4547.5|4543.5|4557|4553|4536.5|4532.5|1339
1675219800000|2023-02-01 02:50:00|4547|4543|4558|4554|4562.5|4558.5|4544.5|4540.5|518
1675220100000|2023-02-01 02:55:00|4558.5|4554.5|4569.5|4565.5|4570.5|4566.5|4557|4553|700
1675220400000|2023-02-01 03:00:00|4569|4565|4581|4577|4581|4577|4568.5|4564.5|893
1675220700000|2023-02-01 03:05:00|4580.5|4576.5|4612|4608|4613.5|4609.5|4579|4575|2582
1675221000000|2023-02-01 03:10:00|4612.5|4608.5|4618.5|4614.5|4626.5|4622.5|4609.5|4605.5|2175
1675221300000|2023-02-01 03:15:00|4619|4615|4614.5|4610.5|4620|4616|4607.5|4603.5|2268
1675221600000|2023-02-01 03:20:00|4615|4611|4610.5|4606.5|4620.5|4616.5|4609|4605|1125
1675221900000|2023-02-01 03:25:00|4610|4606|4626.7|4622.7|4626.7|4622.7|4609.5|4605.5|793
1675222200000|2023-02-01 03:30:00|4626.2|4622.2|4644.2|4640.2|4645.7|4641.7|4626.2|4622.2|1096
1675222500000|2023-02-01 03:35:00|4644.7|4640.7|4627.2|4623.2|4648.2|4644.2|4625.2|4621.2|843
1675222800000|2023-02-01 03:40:00|4627.7|4623.7|4621.7|4617.7|4637.2|4633.2|4621.7|4617.7|454
1675223100000|2023-02-01 03:45:00|4621.2|4617.2|4625.2|4621.2|4632.2|4628.2|4618.2|4614.2|454
1675223400000|2023-02-01 03:50:00|4626.2|4622.2|4624.2|4620.2|4626.2|4622.2|4621.2|4617.2|388
1675223700000|2023-02-01 03:55:00|4624.7|4620.7|4617.2|4613.2|4626.2|4622.2|4616.2|4612.2|618
1675224000000|2023-02-01 04:00:00|4622.5|4613.5|4622.8|4613.8|4622.8|4613.8|4622|4613|0
1675224300000|2023-02-01 04:05:00|4623.2|4614.2|4622.8|4613.8|4623.3|4614.3|4622.4|4613.4|0
1675224600000|2023-02-01 04:10:00|4622.9|4613.9|4623.5|4614.5|4623.9|4614.9|4622.8|4613.8|0
1675224900000|2023-02-01 04:15:00|4623.3|4614.3|4623.1|4614.1|4623.5|4614.5|4622.6|4613.6|0
1675225200000|2023-02-01 04:20:00|4623|4614|4623.6|4614.6|4624.1|4615.1|4622.9|4613.9|0
1675225500000|2023-02-01 04:25:00|4623.8|4614.8|4624.3|4615.3|4624.8|4615.8|4623.8|4614.8|0
1675225800000|2023-02-01 04:30:00|4624.4|4615.4|4624.3|4615.3|4625|4616|4624.3|4615.3|0
1675226100000|2023-02-01 04:35:00|4624.6|4615.6|4623.6|4614.6|4624.6|4615.6|4623.2|4614.2|0
1675226400000|2023-02-01 04:40:00|4623.4|4614.4|4623.4|4614.4|4624.3|4615.3|4623.2|4614.2|0
1675226700000|2023-02-01 04:45:00|4623.3|4614.3|4619.9|4610.9|4623.4|4614.4|4619.9|4610.9|0
1675227000000|2023-02-01 04:50:00|4619.7|4610.7|4620|4611|4620.6|4611.6|4619.7|4610.7|0
1675227300000|2023-02-01 04:55:00|4620.2|4611.2|4620.2|4611.2|4620.2|4611.2|4619.8|4610.8|0
1675227600000|2023-02-01 05:00:00|4620|4611|4610.2|4606.2|4624.7|4620.7|4610.2|4606.2|1012
1675227900000|2023-02-01 05:05:00|4609.2|4605.2|4624.2|4620.2|4625.2|4621.2|4607.2|4603.2|615
1675228200000|2023-02-01 05:10:00|4625.2|4621.2|4639.2|4635.2|4639.2|4635.2|4617.2|4613.2|1221
1675228500000|2023-02-01 05:15:00|4638.7|4634.7|4627.2|4623.2|4643.2|4639.2|4627.2|4623.2|822
1675228800000|2023-02-01 05:20:00|4626.7|4622.7|4623.7|4619.7|4631.2|4627.2|4622.7|4618.7|538
1675229100000|2023-02-01 05:25:00|4624.2|4620.2|4626.7|4622.7|4631.2|4627.2|4621.2|4617.2|605
1675229400000|2023-02-01 05:30:00|4626.2|4622.2|4636.2|4632.2|4636.2|4632.2|4615.2|4611.2|759
1675229700000|2023-02-01 05:35:00|4635.7|4631.7|4632.7|4628.7|4637.2|4633.2|4629.2|4625.2|785
1675230000000|2023-02-01 05:40:00|4633.2|4629.2|4635.2|4631.2|4637.2|4633.2|4630.2|4626.2|621
1675230300000|2023-02-01 05:45:00|4635.7|4631.7|4637.2|4633.2|4638.2|4634.2|4628.2|4624.2|681
1675230600000|2023-02-01 05:50:00|4638.2|4634.2|4646.2|4642.2|4649.2|4645.2|4636.2|4632.2|877
1675230900000|2023-02-01 05:55:00|4646.7|4642.7|4652.2|4648.2|4652.2|4648.2|4642.2|4638.2|935
1675231200000|2023-02-01 06:00:00|4651.7|4647.7|4652.2|4648.2|4660.7|4656.7|4649.2|4645.2|930
1675231500000|2023-02-01 06:05:00|4652.7|4648.7|4657.2|4653.2|4662.2|4658.2|4652.2|4648.2|659
1675231800000|2023-02-01 06:10:00|4657.7|4653.7|4659.7|4655.7|4663.2|4659.2|4655.2|4651.2|461
1675232100000|2023-02-01 06:15:00|4659.2|4655.2|4665.2|4661.2|4669.2|4665.2|4657.2|4653.2|706
1675232400000|2023-02-01 06:20:00|4665.7|4661.7|4672.2|4668.2|4674.2|4670.2|4665.2|4661.2|559
1675232700000|2023-02-01 06:25:00|4672.7|4668.7|4677.2|4673.2|4677.2|4673.2|4672.2|4668.2|563
1675233000000|2023-02-01 06:30:00|4676.7|4672.7|4689.2|4685.2|4690.2|4686.2|4676.7|4672.7|881
1675233300000|2023-02-01 06:35:00|4690.2|4686.2|4689.7|4685.7|4693.7|4689.7|4685.2|4681.2|1038
1675233600000|2023-02-01 06:40:00|4689.2|4685.2|4670.7|4666.7|4690.2|4686.2|4670.2|4666.2|1140
1675233900000|2023-02-01 06:45:00|4671.2|4667.2|4667.2|4663.2|4672.7|4668.7|4663.2|4659.2|989
1675234200000|2023-02-01 06:50:00|4668.2|4664.2|4681.2|4677.2|4681.7|4677.7|4666.2|4662.2|780
1675234500000|2023-02-01 06:55:00|4681.7|4677.7|4683.2|4679.2|4685.7|4681.7|4678.7|4674.7|746
1675234800000|2023-02-01 07:00:00|4682.2|4678.2|4685.7|4681.7|4687.2|4683.2|4679.2|4675.2|771
1675235100000|2023-02-01 07:05:00|4685.2|4681.2|4692.2|4688.2|4697.2|4693.2|4685.2|4681.2|948
1675235400000|2023-02-01 07:10:00|4691.7|4687.7|4684.2|4680.2|4694.2|4690.2|4683.2|4679.2|602
1675235700000|2023-02-01 07:15:00|4683.7|4679.7|4692.2|4688.2|4693.2|4689.2|4682.2|4678.2|806
1675236000000|2023-02-01 07:20:00|4692.7|4688.7|4690.7|4686.7|4694.2|4690.2|4686.2|4682.2|742
1675236300000|2023-02-01 07:25:00|4691.2|4687.2|4677.2|4673.2|4692.7|4688.7|4677.2|4673.2|876
1675236600000|2023-02-01 07:30:00|4676.2|4672.2|4684.2|4680.2|4684.7|4680.7|4673.7|4669.7|840
1675236900000|2023-02-01 07:35:00|4683.2|4679.2|4679.2|4675.2|4686.7|4682.7|4675.2|4671.2|1370
1675237200000|2023-02-01 07:40:00|4678.2|4674.2|4691.2|4687.2|4691.2|4687.2|4678.2|4674.2|1195
1675237500000|2023-02-01 07:45:00|4691.7|4687.7|4691.2|4687.2|4693.7|4689.7|4689.7|4685.7|1305
1675237800000|2023-02-01 07:50:00|4690.2|4686.2|4688.2|4684.2|4691.2|4687.2|4683.2|4679.2|1480
1675238100000|2023-02-01 07:55:00|4687.7|4683.7|4693.2|4689.2|4694.7|4690.7|4687.7|4683.7|1582
1675238400000|2023-02-01 08:00:00|4693.7|4689.7|4695.2|4691.2|4702.2|4698.2|4689.2|4685.2|1597
1675238700000|2023-02-01 08:05:00|4694.7|4690.7|4691.7|4687.7|4695.2|4691.2|4685.2|4681.2|1804
1675239000000|2023-02-01 08:10:00|4692.2|4688.2|4685.2|4681.2|4693.2|4689.2|4685.2|4681.2|1190
1675239300000|2023-02-01 08:15:00|4685.7|4681.7|4689.2|4685.2|4690.2|4686.2|4684.7|4680.7|747
1675239600000|2023-02-01 08:20:00|4687.7|4683.7|4688.2|4684.2|4689.2|4685.2|4686.2|4682.2|631
1675239900000|2023-02-01 08:25:00|4687.7|4683.7|4681.2|4677.2|4687.7|4683.7|4681.2|4677.2|964
1675240200000|2023-02-01 08:30:00|4684.7|4675.7|4687.4|4678.4|4687.9|4678.9|4684.7|4675.7|0
1675240500000|2023-02-01 08:35:00|4687.1|4678.1|4687.5|4678.5|4688.4|4679.4|4686.5|4677.5|0
1675240800000|2023-02-01 08:40:00|4687.6|4678.6|4689.2|4680.2|4690.5|4681.5|4687.6|4678.6|0
1675241100000|2023-02-01 08:45:00|4689|4680|4682.7|4673.7|4689.4|4680.4|4682.5|4673.5|0
1675241400000|2023-02-01 08:50:00|4682.9|4673.9|4683.5|4674.5|4684.1|4675.1|4682.2|4673.2|0
1675241700000|2023-02-01 08:55:00|4683.3|4674.3|4681|4672|4683.9|4674.9|4680.1|4671.1|0
1675242000000|2023-02-01 09:00:00|4680.7|4671.7|4678.8|4669.8|4680.7|4671.7|4677.4|4668.4|0
1675242300000|2023-02-01 09:05:00|4678.9|4669.9|4679.8|4670.8|4680.6|4671.6|4678|4669|0
1675242600000|2023-02-01 09:10:00|4679.7|4670.7|4679.5|4670.5|4680.1|4671.1|4678.3|4669.3|0
1675242900000|2023-02-01 09:15:00|4678.7|4672.7|4669.7|4663.7|4681.7|4675.7|4665.2|4659.2|142
1675243200000|2023-02-01 09:20:00|4670.2|4664.2|4670.7|4664.7|4671.2|4665.2|4666.2|4660.2|37
1675243500000|2023-02-01 09:25:00|4671.2|4665.2|4667.7|4661.7|4673.2|4667.2|4665.2|4659.2|50
1675243800000|2023-02-01 09:30:00|4668.2|4662.2|4667.7|4661.7|4668.2|4662.2|4665.2|4659.2|31
1675244100000|2023-02-01 09:35:00|4668.2|4662.2|4672.7|4666.7|4673.2|4667.2|4667.2|4661.2|108
1675244400000|2023-02-01 09:40:00|4672.2|4666.2|4671.7|4665.7|4673.2|4667.2|4670.2|4664.2|9
1675244700000|2023-02-01 09:45:00|4672.2|4666.2|4671.7|4665.7|4675.7|4669.7|4671.2|4665.2|47
1675245000000|2023-02-01 09:50:00|4672.2|4666.2|4672.7|4666.7|4675.7|4669.7|4670.2|4664.2|30
1675245300000|2023-02-01 09:55:00|4673.2|4667.2|4677.2|4671.2|4680.2|4674.2|4672.7|4666.7|162
1675245600000|2023-02-01 10:00:00|4679.7|4673.7|4680.2|4674.2|4684.2|4678.2|4677.7|4671.7|43
1675245900000|2023-02-01 10:05:00|4680.7|4674.7|4675.7|4669.7|4682.2|4676.2|4674.7|4668.7|2
1675246200000|2023-02-01 10:10:00|4676.2|4670.2|4674.7|4668.7|4680.2|4674.2|4674.2|4668.2|16
1675246500000|2023-02-01 10:15:00|4675.7|4667.7|4670.7|4663.7|4676.7|4669.7|4670.7|4663.7|19
1675246800000|2023-02-01 10:20:00|4671.7|4664.7|4671.7|4663.7|4672.7|4665.7|4669.7|4662.7|18
1675247100000|2023-02-01 10:25:00|4672.7|4664.7|4671.7|4663.7|4673.7|4666.7|4670.7|4663.7|16
1675247400000|2023-02-01 10:30:00|4672.7|4664.7|4673.7|4665.7|4674.7|4666.7|4670.7|4663.7|15
1675247700000|2023-02-01 10:35:00|4672.7|4664.7|4670.7|4662.7|4674.7|4666.7|4669.7|4662.7|19
1675248000000|2023-02-01 10:40:00|4669.7|4663.7|4670.7|4662.7|4671.7|4663.7|4669.7|4662.7|6
1675248300000|2023-02-01 10:45:00|4669.7|4663.7|4668.7|4661.7|4670.7|4663.7|4665.7|4657.7|36
1675248600000|2023-02-01 10:50:00|4667.7|4660.7|4667.7|4660.7|4669.7|4662.7|4665.7|4658.7|26
1675248900000|2023-02-01 10:55:00|4668.7|4661.7|4670.7|4662.7|4670.7|4663.7|4667.7|4660.7|7
1675249200000|2023-02-01 11:00:00|4669.7|4661.7|4671.7|4663.7|4671.7|4664.7|4667.7|4659.7|11
1675249500000|2023-02-01 11:05:00|4670.7|4662.7|4671.7|4663.7|4673.7|4666.7|4669.7|4661.7|13
1675249800000|2023-02-01 11:10:00|4672.7|4664.7|4674.7|4666.7|4674.7|4667.7|4672.7|4664.7|4
1675250100000|2023-02-01 11:15:00|4675.7|4667.7|4676.7|4668.7|4676.7|4669.7|4674.7|4666.7|9
1675250400000|2023-02-01 11:20:00|4675.7|4667.7|4679.7|4671.7|4679.7|4672.7|4675.7|4667.7|3
1675250700000|2023-02-01 11:25:00|4678.7|4670.7|4680.7|4672.7|4680.7|4672.7|4678.7|4670.7|6
1675251000000|2023-02-01 11:30:00|4679.7|4671.7|4678.7|4670.7|4680.7|4673.7|4676.7|4669.7|11
1675251300000|2023-02-01 11:35:00|4677.7|4671.7|4676.7|4668.7|4678.7|4671.7|4675.7|4668.7|0
1675251600000|2023-02-01 11:40:00|4675.7|4669.7|4674.7|4666.7|4677.7|4669.7|4673.7|4666.7|3
1675251900000|2023-02-01 11:45:00|4675.7|4667.7|4674.7|4666.7|4676.7|4668.7|4673.7|4665.7|0
1675252200000|2023-02-01 11:50:00|4673.7|4665.7|4674.7|4666.7|4676.7|4669.7|4673.7|4665.7|1
1675252500000|2023-02-01 11:55:00|4675.7|4667.7|4676.7|4668.7|4676.7|4668.7|4674.7|4666.7|0
1675252800000|2023-02-01 12:00:00|4675.7|4667.7|4675.7|4667.7|4676.7|4668.7|4672.7|4664.7|17
1675253100000|2023-02-01 12:05:00|4674.7|4668.7|4677.7|4669.7|4677.7|4670.7|4674.7|4667.7|9
1675253400000|2023-02-01 12:10:00|4676.7|4670.7|4678.7|4670.7|4680.7|4672.7|4674.7|4667.7|14
1675253700000|2023-02-01 12:15:00|4677.7|4669.7|4678.7|4670.7|4679.7|4672.7|4675.7|4668.7|4
1675254000000|2023-02-01 12:20:00|4677.7|4671.7|4683.7|4675.7|4684.7|4676.7|4677.7|4671.7|4
1675254300000|2023-02-01 12:25:00|4684.7|4674.7|4683.7|4676.7|4684.7|4676.7|4681.7|4673.7|8
1675254600000|2023-02-01 12:30:00|4682.7|4675.7|4683.7|4675.7|4683.7|4676.7|4680.7|4672.7|2
1675254900000|2023-02-01 12:35:00|4682.7|4674.7|4685.7|4676.7|4685.7|4678.7|4681.7|4674.7|26
1675255200000|2023-02-01 12:40:00|4684.7|4677.7|4685.7|4676.7|4685.7|4677.7|4682.7|4675.7|5
1675255500000|2023-02-01 12:45:00|4684.7|4675.7|4685.7|4677.7|4687.7|4679.7|4683.7|4675.7|44
1675255800000|2023-02-01 12:50:00|4684.7|4676.7|4683.7|4675.7|4685.7|4677.7|4679.7|4672.7|8
1675256100000|2023-02-01 12:55:00|4684.7|4676.7|4681.7|4673.7|4685.7|4678.7|4681.7|4673.7|3
1675256400000|2023-02-01 13:00:00|4680.7|4672.7|4681.7|4674.7|4684.7|4676.7|4679.7|4671.7|2
1675256700000|2023-02-01 13:05:00|4682.7|4675.7|4683.7|4675.7|4683.7|4675.7|4680.7|4673.7|7
1675257000000|2023-02-01 13:10:00|4684.7|4676.7|4679.7|4668.7|4685.7|4677.7|4675.7|4668.7|38
1675257300000|2023-02-01 13:15:00|4680.7|4674.7|4683.7|4675.7|4687.7|4677.7|4679.7|4670.7|4
1675257600000|2023-02-01 13:20:00|4684.7|4676.7|4688.7|4680.7|4689.7|4682.7|4682.7|4674.7|6
1675257900000|2023-02-01 13:25:00|4689.7|4681.7|4688.7|4680.7|4690.7|4683.7|4686.7|4678.7|7
1675258200000|2023-02-01 13:30:00|4689.7|4681.7|4689.7|4681.7|4693.7|4686.7|4688.7|4679.7|18
1675258500000|2023-02-01 13:35:00|4688.7|4682.7|4689.7|4681.7|4691.7|4683.7|4687.7|4680.7|3
1675258800000|2023-02-01 13:40:00|4688.7|4680.7|4688.7|4680.7|4689.7|4682.7|4685.7|4678.7|7
1675259100000|2023-02-01 13:45:00|4689.7|4681.7|4691.7|4683.7|4692.7|4684.7|4686.7|4679.7|3
1675259400000|2023-02-01 13:50:00|4690.7|4682.7|4690.7|4682.7|4691.7|4684.7|4688.7|4679.7|2
1675259700000|2023-02-01 13:55:00|4689.7|4681.7|4684.7|4678.7|4690.7|4682.7|4683.7|4675.7|25
1675260000000|2023-02-01 14:00:00|4684.2|4678.2|4682.2|4676.2|4686.2|4680.2|4678.2|4672.2|64
1675260300000|2023-02-01 14:05:00|4681.7|4675.7|4683.7|4677.7|4685.7|4679.7|4678.2|4672.2|15
1675260600000|2023-02-01 14:10:00|4683.2|4677.2|4683.7|4677.7|4685.2|4679.2|4679.7|4673.7|17
1675260900000|2023-02-01 14:15:00|4684.2|4678.2|4687.2|4681.2|4688.7|4682.7|4681.7|4675.7|31
1675261200000|2023-02-01 14:20:00|4686.7|4680.7|4685.7|4679.7|4688.7|4682.7|4684.2|4678.2|12
1675261500000|2023-02-01 14:25:00|4686.2|4680.2|4679.2|4673.2|4687.7|4681.7|4678.2|4672.2|13
1675261800000|2023-02-01 14:30:00|4680.2|4674.2|4683.2|4677.2|4702.2|4696.2|4678.7|4672.7|499
1675262100000|2023-02-01 14:35:00|4682.7|4676.7|4695.7|4689.7|4697.7|4691.7|4676.7|4670.7|162
1675262400000|2023-02-01 14:40:00|4695.2|4689.2|4704.7|4698.7|4711.7|4705.7|4694.7|4688.7|114
1675262700000|2023-02-01 14:45:00|4705.2|4699.2|4726.7|4720.7|4733.2|4727.2|4704.2|4698.2|308
1675263000000|2023-02-01 14:50:00|4726.2|4720.2|4726.7|4720.7|4728.7|4722.7|4713.7|4707.7|56
1675263300000|2023-02-01 14:55:00|4725.7|4719.7|4714.7|4708.7|4726.7|4720.7|4711.2|4705.2|161
1675263600000|2023-02-01 15:00:00|4716.2|4710.2|4699.2|4693.2|4716.2|4710.2|4686.7|4680.7|315
1675263900000|2023-02-01 15:05:00|4699.7|4693.7|4695.7|4689.7|4699.7|4693.7|4690.7|4684.7|90
1675264200000|2023-02-01 15:10:00|4695.2|4689.2|4715.7|4709.7|4717.2|4711.2|4693.7|4687.7|97
1675264500000|2023-02-01 15:15:00|4715.2|4709.2|4713.7|4707.7|4716.2|4710.2|4706.7|4700.7|186
1675264800000|2023-02-01 15:20:00|4713.2|4707.2|4697.7|4691.7|4715.2|4709.2|4694.2|4688.2|153
1675265100000|2023-02-01 15:25:00|4698.2|4692.2|4683.7|4677.7|4698.7|4692.7|4678.7|4672.7|75
1675265400000|2023-02-01 15:30:00|4684.2|4678.2|4679.7|4673.7|4690.2|4684.2|4678.7|4672.7|173
1675265700000|2023-02-01 15:35:00|4680.2|4674.2|4666.7|4660.7|4683.2|4677.2|4662.7|4656.7|270
1675266000000|2023-02-01 15:40:00|4667.2|4661.2|4663.7|4657.7|4671.7|4665.7|4659.2|4653.2|195
1675266300000|2023-02-01 15:45:00|4664.7|4658.7|4667.7|4661.7|4674.2|4668.2|4660.2|4654.2|92
1675266600000|2023-02-01 15:50:00|4668.2|4662.2|4670.7|4664.7|4671.2|4665.2|4661.2|4655.2|29
1675266900000|2023-02-01 15:55:00|4671.2|4665.2|4661.2|4655.2|4672.2|4666.2|4660.7|4654.7|84
1675267200000|2023-02-01 16:00:00|4660.2|4654.2|4665.7|4659.7|4667.2|4661.2|4659.7|4653.7|89
1675267500000|2023-02-01 16:05:00|4665.2|4659.2|4672.2|4666.2|4672.2|4666.2|4660.2|4654.2|54
1675267800000|2023-02-01 16:10:00|4672.7|4666.7|4674.7|4668.7|4678.2|4672.2|4671.7|4665.7|40
1675268100000|2023-02-01 16:15:00|4674.2|4668.2|4673.2|4667.2|4677.7|4671.7|4669.7|4663.7|23
1675268400000|2023-02-01 16:20:00|4672.7|4666.7|4677.2|4671.2|4678.2|4672.2|4672.7|4666.7|25
1675268700000|2023-02-01 16:25:00|4677.7|4671.7|4676.7|4670.7|4680.7|4674.7|4673.7|4667.7|53
1675269000000|2023-02-01 16:30:00|4677.2|4671.2|4675.7|4669.7|4678.2|4672.2|4671.7|4665.7|17
1675269300000|2023-02-01 16:35:00|4676.2|4670.2|4674.2|4668.2|4677.7|4671.7|4672.2|4666.2|22
1675269600000|2023-02-01 16:40:00|4673.7|4667.7|4674.2|4668.2|4674.2|4668.2|4669.7|4663.7|3
1675269900000|2023-02-01 16:45:00|4673.7|4667.7|4674.7|4668.7|4677.7|4671.7|4673.7|4667.7|32
1675270200000|2023-02-01 16:50:00|4674.2|4668.2|4674.7|4668.7|4675.7|4669.7|4671.2|4665.2|28
1675270500000|2023-02-01 16:55:00|4674.2|4668.2|4666.7|4660.7|4674.7|4668.7|4666.2|4660.2|18
1675270800000|2023-02-01 17:00:00|4667.7|4661.7|4672.7|4666.7|4672.7|4666.7|4665.7|4659.7|12
1675271100000|2023-02-01 17:05:00|4672.2|4666.2|4666.7|4660.7|4672.7|4666.7|4666.2|4660.2|8
1675271400000|2023-02-01 17:10:00|4666.2|4660.2|4661.7|4655.7|4667.2|4661.2|4657.2|4651.2|41
1675271700000|2023-02-01 17:15:00|4661.2|4655.2|4659.2|4653.2|4661.7|4655.7|4657.2|4651.2|34
1675272000000|2023-02-01 17:20:00|4658.7|4652.7|4661.2|4655.2|4662.2|4656.2|4658.7|4652.7|7
1675272300000|2023-02-01 17:25:00|4660.7|4654.7|4654.2|4648.2|4662.2|4656.2|4654.2|4648.2|40
1675272600000|2023-02-01 17:30:00|4654.7|4648.7|4653.7|4647.7|4656.2|4650.2|4652.2|4646.2|16
1675272900000|2023-02-01 17:35:00|4653.2|4647.2|4650.2|4644.2|4654.7|4648.7|4648.2|4642.2|32
1675273200000|2023-02-01 17:40:00|4649.7|4643.7|4652.2|4646.2|4652.7|4646.7|4647.7|4641.7|23
1675273500000|2023-02-01 17:45:00|4651.7|4645.7|4646.7|4640.7|4651.7|4645.7|4646.2|4640.2|29
1675273800000|2023-02-01 17:50:00|4646.2|4640.2|4653.2|4647.2|4653.7|4647.7|4646.2|4640.2|16
1675274100000|2023-02-01 17:55:00|4653.7|4647.7|4656.2|4650.2|4657.2|4651.2|4652.2|4646.2|7
1675274400000|2023-02-01 18:00:00|4656.7|4650.7|4657.7|4651.7|4657.7|4651.7|4652.7|4646.7|25
1675274700000|2023-02-01 18:05:00|4658.2|4652.2|4660.2|4654.2|4661.2|4655.2|4657.2|4651.2|7
1675275000000|2023-02-01 18:10:00|4659.7|4653.7|4663.7|4657.7|4664.2|4658.2|4659.2|4653.2|9
1675275300000|2023-02-01 18:15:00|4663.2|4657.2|4662.2|4656.2|4663.2|4657.2|4660.2|4654.2|4
1675275600000|2023-02-01 18:20:00|4661.7|4655.7|4663.7|4657.7|4666.2|4660.2|4661.7|4655.7|11
1675275900000|2023-02-01 18:25:00|4664.2|4658.2|4666.2|4660.2|4667.2|4661.2|4663.2|4657.2|16
1675276200000|2023-02-01 18:30:00|4666.7|4660.7|4667.2|4661.2|4669.7|4663.7|4666.2|4660.2|22
1675276500000|2023-02-01 18:35:00|4666.7|4660.7|4663.2|4657.2|4667.2|4661.2|4662.2|4656.2|26
1675276800000|2023-02-01 18:40:00|4662.7|4656.7|4660.2|4654.2|4663.7|4657.7|4659.2|4653.2|24
1675277100000|2023-02-01 18:45:00|4659.7|4653.7|4658.7|4652.7|4659.7|4653.7|4657.2|4651.2|20
1675277400000|2023-02-01 18:50:00|4659.2|4653.2|4658.2|4652.2|4659.2|4653.2|4657.2|4651.2|45
1675277700000|2023-02-01 18:55:00|4657.7|4651.7|4659.4|4650.4|4659.5|4652.2|4657.2|4650.4|28
1675278000000|2023-02-01 19:00:00|4659.5|4650.5|4646.5|4637.5|4663.5|4654.5|4642.5|4633.5|0
1675278300000|2023-02-01 19:05:00|4646.4|4637.4|4661|4652|4665.2|4656.2|4645.7|4636.7|0
1675278600000|2023-02-01 19:10:00|4660.8|4651.8|4669.5|4660.5|4673.1|4664.1|4660.7|4651.7|0
1675278900000|2023-02-01 19:15:00|4669.4|4660.4|4664.7|4655.7|4672.3|4663.3|4661.3|4652.3|0
1675279200000|2023-02-01 19:20:00|4664.6|4655.6|4664.6|4655.6|4668.5|4659.5|4663.5|4654.5|0
1675279500000|2023-02-01 19:25:00|4664.4|4655.4|4667.7|4658.7|4670.7|4661.7|4664.1|4655.1|0
1675279800000|2023-02-01 19:30:00|4667.6|4658.6|4649|4640|4668.9|4659.9|4643.5|4634.5|0
1675280100000|2023-02-01 19:35:00|4648.8|4639.8|4689.3|4680.3|4692.7|4683.7|4648.2|4639.2|0
1675280400000|2023-02-01 19:40:00|4689.2|4680.2|4715.4|4706.4|4715.5|4706.5|4688.7|4679.7|0
1675280700000|2023-02-01 19:45:00|4715.5|4706.5|4716.4|4707.4|4725.3|4716.3|4712.8|4703.8|0
1675281000000|2023-02-01 19:50:00|4716.3|4707.3|4720.9|4711.9|4724.1|4715.1|4714.2|4705.2|0
1675281300000|2023-02-01 19:55:00|4721|4712|4714.7|4705.7|4722.1|4713.1|4711.8|4702.8|0
1675281600000|2023-02-01 20:00:00|4714.9|4705.9|4726.5|4717.5|4728|4719|4712.8|4703.8|0
1675281900000|2023-02-01 20:05:00|4726.4|4717.4|4739.7|4730.7|4739.7|4730.7|4726.4|4717.4|0
1675282200000|2023-02-01 20:10:00|4739.6|4730.6|4731.9|4722.9|4740.5|4731.5|4730.8|4721.8|0
1675282500000|2023-02-01 20:15:00|4732|4723|4731.5|4722.5|4733.5|4724.5|4722.4|4713.4|0
1675282800000|2023-02-01 20:20:00|4731.6|4722.6|4730.4|4721.4|4733.2|4724.2|4725.4|4716.4|0
1675283100000|2023-02-01 20:25:00|4730.5|4721.5|4735|4726|4735.1|4726.1|4728.9|4719.9|0
1675283400000|2023-02-01 20:30:00|4734.9|4725.9|4743.3|4734.3|4743.5|4734.5|4732.5|4723.5|0
1675283700000|2023-02-01 20:35:00|4743.4|4734.4|4750.4|4741.4|4756.6|4747.6|4743.4|4734.4|0
1675284000000|2023-02-01 20:40:00|4750.3|4741.3|4748.1|4739.1|4757.6|4748.6|4745.1|4736.1|0
1675284300000|2023-02-01 20:45:00|4746.8|4737.8|4740.3|4731.3|4748.5|4739.5|4736.5|4727.5|0
1675284600000|2023-02-01 20:50:00|4740.2|4731.2|4728.5|4719.5|4740.2|4731.2|4725.3|4716.3|0
1675284900000|2023-02-01 20:55:00|4728.2|4719.2|4733.2|4724.2|4733.2|4724.2|4727.2|4718.2|0
1675285200000|2023-02-01 21:00:00|4733.4|4724.4|4730.7|4721.7|4733.5|4724.5|4727.7|4718.7|0
1675285500000|2023-02-01 21:05:00|4730.6|4721.6|4740.8|4731.8|4742.6|4733.6|4730.3|4721.3|0
1675285800000|2023-02-01 21:10:00|4740.4|4731.4|4740.3|4731.3|4741.9|4732.9|4739|4730|0
1675286100000|2023-02-01 21:15:00|4740.2|4731.2|4742.8|4733.8|4744.8|4735.8|4739.3|4730.3|0
1675286400000|2023-02-01 21:20:00|4742.6|4733.6|4741.5|4732.5|4743.5|4734.5|4740.7|4731.7|0
1675286700000|2023-02-01 21:25:00|4741.3|4732.3|4739.3|4730.3|4741.7|4732.7|4738.8|4729.8|0
1675287000000|2023-02-01 21:30:00|4739|4730|4740.6|4731.6|4741.5|4732.5|4739|4730|0
1675287300000|2023-02-01 21:35:00|4740.4|4731.4|4741.3|4732.3|4741.5|4732.5|4739|4730|0
1675287600000|2023-02-01 21:40:00|4741.1|4732.1|4741|4732|4742.4|4733.4|4740.4|4731.4|0
1675287900000|2023-02-01 21:45:00|4740.8|4731.8|4740.4|4731.4|4741.5|4732.5|4739.5|4730.5|0
1675288200000|2023-02-01 21:50:00|4740.2|4731.2|4739.9|4730.9|4741|4732|4739.7|4730.7|0
1675288500000|2023-02-01 21:55:00|4739.7|4730.7|4740.8|4731.8|4741.6|4732.6|4739|4730|0
1675288800000|2023-02-01 22:00:00|4740.9|4731.9|4740.9|4731.9|4741.2|4732.2|4740.7|4731.7|0
1675289100000|2023-02-01 22:05:00|4740.8|4731.8|4740.8|4731.8|4741.1|4732.1|4740.8|4731.8|0
1675289400000|2023-02-01 22:10:00|4740.9|4731.9|4741.9|4732.9|4742.6|4733.6|4740.8|4731.8|0
1675289700000|2023-02-01 22:15:00|4742|4733|4742.6|4733.6|4742.6|4733.6|4741.7|4732.7|0
1675290000000|2023-02-01 22:20:00|4742.8|4733.8|4743.7|4734.7|4743.7|4734.7|4742.6|4733.6|0
1675290300000|2023-02-01 22:25:00|4743.6|4734.6|4744.1|4735.1|4744.2|4735.2|4743.6|4734.6|0
1675290600000|2023-02-01 22:30:00|4743.9|4734.9|4743.8|4734.8|4744.1|4735.1|4743.3|4734.3|0
1675290900000|2023-02-01 22:35:00|4743.5|4734.5|4743.7|4734.7|4743.9|4734.9|4743.2|4734.2|0
1675291200000|2023-02-01 22:40:00|4743.6|4734.6|4743.8|4734.8|4744.1|4735.1|4743.5|4734.5|0
1675291500000|2023-02-01 22:45:00|4743.9|4734.9|4743.9|4734.9|4743.9|4734.9|4743.7|4734.7|0
1675291800000|2023-02-01 22:50:00|4743.8|4734.8|4743.8|4734.8|4744|4735|4743.6|4734.6|0
1675292100000|2023-02-01 22:55:00|4743.9|4734.9|4743.8|4734.8|4744|4735|4743.6|4734.6|0
1675292400000|2023-02-01 23:00:00|4743.6|4734.6|4747.8|4738.8|4751.1|4742.1|4743.6|4734.6|0
1675292700000|2023-02-01 23:05:00|4747.7|4738.7|4745.4|4736.4|4750.2|4741.2|4744.6|4735.6|0
1675293000000|2023-02-01 23:10:00|4745.3|4736.3|4746.6|4737.6|4747.1|4738.1|4744.8|4735.8|0
1675293300000|2023-02-01 23:15:00|4746.5|4737.5|4749|4740|4749.5|4740.5|4746.4|4737.4|0
1675293600000|2023-02-01 23:20:00|4748.8|4739.8|4750.6|4741.6|4750.6|4741.6|4748.4|4739.4|0
1675293900000|2023-02-01 23:25:00|4750.4|4741.4|4749|4740|4750.8|4741.8|4748.5|4739.5|0
1675294200000|2023-02-01 23:30:00|4748.8|4739.8|4746.9|4737.9|4748.9|4739.9|4746.3|4737.3|0
1675294500000|2023-02-01 23:35:00|4746.8|4737.8|4746.1|4737.1|4747.5|4738.5|4745.9|4736.9|0
1675294800000|2023-02-01 23:40:00|4745.9|4736.9|4747.2|4738.2|4747.2|4738.2|4745.6|4736.6|0
1675295100000|2023-02-01 23:45:00|4747.1|4738.1|4746.7|4737.7|4747.6|4738.6|4746.1|4737.1|0
1675295400000|2023-02-01 23:50:00|4746.5|4737.5|4746.1|4737.1|4746.7|4737.7|4744.6|4735.6|0
1675295700000|2023-02-01 23:55:00|4745.8|4736.8|4756.8|4747.8|4757|4748|4745.8|4736.8|0
1675296000000|2023-02-02 00:00:00|4756.6|4747.6|4761.4|4752.4|4763.7|4754.7|4755.7|4746.7|0
1675296300000|2023-02-02 00:05:00|4761|4752|4759.2|4750.2|4761.9|4752.9|4758.8|4749.8|0
1675296600000|2023-02-02 00:10:00|4759.4|4750.4|4757.4|4748.4|4759.5|4750.5|4757.4|4748.4|0
1675296900000|2023-02-02 00:15:00|4757.2|4748.2|4759.9|4750.9|4762.2|4753.2|4756.4|4747.4|0
1675297200000|2023-02-02 00:20:00|4759.7|4750.7|4761.8|4752.8|4762.2|4753.2|4759.7|4750.7|0
1675297500000|2023-02-02 00:25:00|4761.6|4752.6|4767.9|4758.9|4768.5|4759.5|4761.1|4752.1|0
1675297800000|2023-02-02 00:30:00|4768.1|4759.1|4770.7|4761.7|4772.2|4763.2|4768.1|4759.1|0
1675298100000|2023-02-02 00:35:00|4771|4762|4770.4|4761.4|4771.3|4762.3|4770.2|4761.2|0
1675298400000|2023-02-02 00:40:00|4770.3|4761.3|4772|4763|4772.6|4763.6|4769.9|4760.9|0
1675298700000|2023-02-02 00:45:00|4772.2|4763.2|4758|4749|4772.5|4763.5|4758|4749|0
1675299000000|2023-02-02 00:50:00|4758.2|4749.2|4755.9|4746.9|4758.2|4749.2|4755.2|4746.2|0
1675299300000|2023-02-02 00:55:00|4756.1|4747.1|4759.7|4750.7|4760.5|4751.5|4755.3|4746.3|0
1675299600000|2023-02-02 01:00:00|4759.8|4750.8|4753.9|4744.9|4760.7|4751.7|4752.1|4743.1|0
1675299900000|2023-02-02 01:05:00|4754.1|4745.1|4742.7|4733.7|4754.3|4745.3|4742.5|4733.5|0
1675300200000|2023-02-02 01:10:00|4742.6|4733.6|4739.3|4730.3|4744.7|4735.7|4738.1|4729.1|0
1675300500000|2023-02-02 01:15:00|4739.1|4730.1|4756.7|4752.7|4762.7|4758.7|4737.2|4730.1|778
1675300800000|2023-02-02 01:20:00|4757.2|4753.2|4777.7|4773.7|4783.7|4779.7|4757.2|4753.2|970
1675301100000|2023-02-02 01:25:00|4780.2|4776.2|4769.7|4765.7|4783.2|4779.2|4766.2|4762.2|388
1675301400000|2023-02-02 01:30:00|4769.2|4765.2|4779.2|4775.2|4800.7|4796.7|4762.2|4758.2|2927
1675301700000|2023-02-02 01:35:00|4778.2|4774.2|4763.7|4759.7|4778.2|4774.2|4748.7|4744.7|3581
1675302000000|2023-02-02 01:40:00|4763.2|4759.2|4756.2|4752.2|4782.2|4778.2|4752.2|4748.2|1994
1675302300000|2023-02-02 01:45:00|4757.2|4753.2|4759.2|4755.2|4761.2|4757.2|4742.2|4738.2|1514
1675302600000|2023-02-02 01:50:00|4760.2|4756.2|4769.5|4765.5|4771.5|4767.5|4748.7|4744.7|1010
1675302900000|2023-02-02 01:55:00|4770.5|4766.5|4794|4790|4797|4793|4767.5|4763.5|1741
1675303200000|2023-02-02 02:00:00|4794.5|4790.5|4794|4790|4806.5|4802.5|4785|4781|2162
1675303500000|2023-02-02 02:05:00|4794.5|4790.5|4793.5|4789.5|4797.5|4793.5|4782.5|4778.5|1252
1675303800000|2023-02-02 02:10:00|4792.5|4788.5|4777|4773|4797|4793|4775.5|4771.5|1034
1675304100000|2023-02-02 02:15:00|4776.5|4772.5|4770.5|4766.5|4777.5|4773.5|4763.5|4759.5|871
1675304400000|2023-02-02 02:20:00|4769.5|4765.5|4751.5|4747.5|4773.5|4769.5|4744.5|4740.5|1947
1675304700000|2023-02-02 02:25:00|4752|4748|4766|4762|4767|4763|4744.5|4740.5|947
1675305000000|2023-02-02 02:30:00|4765.5|4761.5|4767.5|4763.5|4774|4770|4762.5|4758.5|726
1675305300000|2023-02-02 02:35:00|4766.5|4762.5|4738.5|4734.5|4766.5|4762.5|4736|4732|1223
1675305600000|2023-02-02 02:40:00|4738|4734|4761.5|4757.5|4762.5|4758.5|4738|4734|626
1675305900000|2023-02-02 02:45:00|4762|4758|4765|4761|4767.5|4763.5|4757.5|4753.5|453
1675306200000|2023-02-02 02:50:00|4765.5|4761.5|4765.3|4761.3|4766.3|4762.3|4755.3|4751.3|378
1675306500000|2023-02-02 02:55:00|4764.8|4760.8|4760.8|4756.8|4767.8|4763.8|4758.3|4754.3|541
1675306800000|2023-02-02 03:00:00|4761.3|4757.3|4762.3|4758.3|4767.8|4763.8|4757.3|4753.3|416
1675307100000|2023-02-02 03:05:00|4762.8|4758.8|4774.3|4770.3|4775.3|4771.3|4762.8|4758.8|453
1675307400000|2023-02-02 03:10:00|4773.3|4769.3|4787.3|4783.3|4787.3|4783.3|4768.3|4764.3|1091
1675307700000|2023-02-02 03:15:00|4788.3|4784.3|4781.3|4777.3|4792.3|4788.3|4781.3|4777.3|976
1675308000000|2023-02-02 03:20:00|4780.3|4776.3|4785.8|4781.8|4788.3|4784.3|4776.8|4772.8|459
1675308300000|2023-02-02 03:25:00|4786.3|4782.3|4789.3|4785.3|4789.8|4785.8|4780.3|4776.3|415
1675308600000|2023-02-02 03:30:00|4789.8|4785.8|4782.3|4778.3|4790.3|4786.3|4781.3|4777.3|330
1675308900000|2023-02-02 03:35:00|4782.8|4778.8|4792.3|4788.3|4794.3|4790.3|4782.8|4778.8|241
1675309200000|2023-02-02 03:40:00|4792.8|4788.8|4782.3|4778.3|4794.3|4790.3|4781.8|4777.8|293
1675309500000|2023-02-02 03:45:00|4782.8|4778.8|4773.3|4769.3|4784.3|4780.3|4769.3|4765.3|434
1675309800000|2023-02-02 03:50:00|4772.8|4768.8|4777.3|4773.3|4778.3|4774.3|4772.8|4768.8|285
1675310100000|2023-02-02 03:55:00|4778.3|4774.3|4779.8|4775.8|4779.8|4775.8|4770.8|4766.8|189
1675310400000|2023-02-02 04:00:00|4775.3|4766.3|4776.4|4767.4|4776.7|4767.7|4775.3|4766.3|0
1675310700000|2023-02-02 04:05:00|4776.3|4767.3|4775.5|4766.5|4776.4|4767.4|4775.5|4766.5|0
1675311000000|2023-02-02 04:10:00|4775.7|4766.7|4776|4767|4776.5|4767.5|4775.5|4766.5|0
1675311300000|2023-02-02 04:15:00|4775.7|4766.7|4776.4|4767.4|4776.5|4767.5|4775.7|4766.7|0
1675311600000|2023-02-02 04:20:00|4776.2|4767.2|4775.3|4766.3|4776.4|4767.4|4775.3|4766.3|0
1675311900000|2023-02-02 04:25:00|4775.1|4766.1|4774.7|4765.7|4775.6|4766.6|4774.6|4765.6|0
1675312200000|2023-02-02 04:30:00|4774.9|4765.9|4775.9|4766.9|4775.9|4766.9|4774.5|4765.5|0
1675312500000|2023-02-02 04:35:00|4775.8|4766.8|4778.4|4769.4|4778.4|4769.4|4775.7|4766.7|0
1675312800000|2023-02-02 04:40:00|4778.2|4769.2|4778.4|4769.4|4778.6|4769.6|4777.9|4768.9|0
1675313100000|2023-02-02 04:45:00|4778.5|4769.5|4779.2|4770.2|4780|4771|4778.1|4769.1|0
1675313400000|2023-02-02 04:50:00|4779.4|4770.4|4779.1|4770.1|4779.5|4770.5|4779|4770|0
1675313700000|2023-02-02 04:55:00|4779|4770|4778.9|4769.9|4779.3|4770.3|4778.6|4769.6|0
1675314000000|2023-02-02 05:00:00|4779.1|4770.1|4777.8|4773.8|4781.8|4777.8|4773.3|4769.3|558
1675314300000|2023-02-02 05:05:00|4777.3|4773.3|4767.8|4763.8|4784.3|4780.3|4766.8|4762.8|422
1675314600000|2023-02-02 05:10:00|4767.3|4763.3|4768.3|4764.3|4773.3|4769.3|4763.3|4759.3|427
1675314900000|2023-02-02 05:15:00|4769.3|4765.3|4766.8|4762.8|4771.3|4767.3|4762.8|4758.8|596
1675315200000|2023-02-02 05:20:00|4767.3|4763.3|4760.3|4756.3|4769.3|4765.3|4755.3|4751.3|704
1675315500000|2023-02-02 05:25:00|4759.8|4755.8|4758.3|4754.3|4764.3|4760.3|4754.3|4750.3|551
1675315800000|2023-02-02 05:30:00|4757.8|4753.8|4749.3|4745.3|4758.3|4754.3|4744.8|4740.8|746
1675316100000|2023-02-02 05:35:00|4748.3|4744.3|4744.3|4740.3|4750.8|4746.8|4737.8|4733.8|788
1675316400000|2023-02-02 05:40:00|4743.3|4739.3|4749.3|4745.3|4751.3|4747.3|4738.8|4734.8|653
1675316700000|2023-02-02 05:45:00|4748.8|4744.8|4741.3|4737.3|4750.3|4746.3|4741.3|4737.3|451
1675317000000|2023-02-02 05:50:00|4740.8|4736.8|4725.3|4721.3|4743.8|4739.8|4724.3|4720.3|1014
1675317300000|2023-02-02 05:55:00|4724.8|4720.8|4721.3|4717.3|4728.3|4724.3|4714.3|4710.3|914
1675317600000|2023-02-02 06:00:00|4722.3|4718.3|4735.3|4731.3|4738.3|4734.3|4721.3|4717.3|598
1675317900000|2023-02-02 06:05:00|4735.8|4731.8|4728.3|4724.3|4743.8|4739.8|4728.3|4724.3|413
1675318200000|2023-02-02 06:10:00|4728.8|4724.8|4735.8|4731.8|4740.3|4736.3|4727.3|4723.3|386
1675318500000|2023-02-02 06:15:00|4736.8|4732.8|4735.8|4731.8|4741.3|4737.3|4732.8|4728.8|400
1675318800000|2023-02-02 06:20:00|4736.3|4732.3|4732.3|4728.3|4736.8|4732.8|4730.3|4726.3|287
1675319100000|2023-02-02 06:25:00|4733.3|4729.3|4736.3|4732.3|4736.3|4732.3|4726.3|4722.3|294
1675319400000|2023-02-02 06:30:00|4736.8|4732.8|4744.3|4740.3|4745.3|4741.3|4736.3|4732.3|395
1675319700000|2023-02-02 06:35:00|4743.8|4739.8|4748.3|4744.3|4749.3|4745.3|4743.3|4739.3|441
1675320000000|2023-02-02 06:40:00|4749.3|4745.3|4748.3|4744.3|4750.8|4746.8|4745.8|4741.8|371
1675320300000|2023-02-02 06:45:00|4747.8|4743.8|4745.3|4741.3|4752.3|4748.3|4745.3|4741.3|346
1675320600000|2023-02-02 06:50:00|4745.8|4741.8|4750.3|4746.3|4751.3|4747.3|4744.3|4740.3|302
1675320900000|2023-02-02 06:55:00|4750.8|4746.8|4748.3|4744.3|4750.8|4746.8|4743.3|4739.3|317
1675321200000|2023-02-02 07:00:00|4747.8|4743.8|4745.3|4741.3|4753.3|4749.3|4745.3|4741.3|297
1675321500000|2023-02-02 07:05:00|4745.8|4741.8|4735.3|4731.3|4749.3|4745.3|4733.8|4729.8|264
1675321800000|2023-02-02 07:10:00|4734.3|4730.3|4729.8|4725.8|4734.3|4730.3|4729.3|4725.3|183
1675322100000|2023-02-02 07:15:00|4730.3|4726.3|4718.3|4714.3|4730.3|4726.3|4715.3|4711.3|455
1675322400000|2023-02-02 07:20:00|4718.8|4714.8|4717.3|4713.3|4725.3|4721.3|4717.3|4713.3|335
1675322700000|2023-02-02 07:25:00|4717.8|4713.8|4718.3|4714.3|4723.3|4719.3|4715.8|4711.8|242
1675323000000|2023-02-02 07:30:00|4717.3|4713.3|4701.3|4697.3|4717.3|4713.3|4695.3|4691.3|909
1675323300000|2023-02-02 07:35:00|4701.8|4697.8|4690.3|4686.3|4703.3|4699.3|4688.3|4684.3|424
1675323600000|2023-02-02 07:40:00|4690.8|4686.8|4692.3|4688.3|4699.3|4695.3|4689.8|4685.8|1019
1675323900000|2023-02-02 07:45:00|4691.8|4687.8|4691.3|4687.3|4695.3|4691.3|4687.3|4683.3|914
1675324200000|2023-02-02 07:50:00|4690.3|4686.3|4696.8|4692.8|4697.3|4693.3|4689.3|4685.3|1011
1675324500000|2023-02-02 07:55:00|4696.3|4692.3|4697.3|4693.3|4699.3|4695.3|4688.8|4684.8|1210
1675324800000|2023-02-02 08:00:00|4698.3|4694.3|4704.3|4700.3|4705.8|4701.8|4696.3|4692.3|548
1675325100000|2023-02-02 08:05:00|4704.8|4700.8|4694.3|4690.3|4706.8|4702.8|4689.3|4685.3|1560
1675325400000|2023-02-02 08:10:00|4694.8|4690.8|4699.3|4695.3|4700.3|4696.3|4690.3|4686.3|2562
1675325700000|2023-02-02 08:15:00|4699.8|4695.8|4700.3|4696.3|4704.3|4700.3|4698.3|4694.3|228
1675326000000|2023-02-02 08:20:00|4699.8|4695.8|4704.3|4700.3|4705.3|4701.3|4699.3|4695.3|114
1675326300000|2023-02-02 08:25:00|4705.3|4701.3|4718.3|4714.3|4720.3|4716.3|4704.3|4700.3|641
1675326600000|2023-02-02 08:30:00|4720.6|4711.6|4721.1|4712.1|4723.9|4714.9|4719.9|4710.9|7
1675326900000|2023-02-02 08:35:00|4720.9|4711.9|4722|4713|4724.4|4715.4|4720.9|4711.9|0
1675327200000|2023-02-02 08:40:00|4722.2|4713.2|4723.4|4714.4|4724.2|4715.2|4721.5|4712.5|0
1675327500000|2023-02-02 08:45:00|4723.6|4714.6|4721.4|4712.4|4724.2|4715.2|4721.1|4712.1|0
1675327800000|2023-02-02 08:50:00|4721.6|4712.6|4722.3|4713.3|4723.3|4714.3|4720.3|4711.3|0
1675328100000|2023-02-02 08:55:00|4722.1|4713.1|4722.7|4713.7|4723.7|4714.7|4721.5|4712.5|0
1675328400000|2023-02-02 09:00:00|4722.3|4713.3|4721|4712|4722.3|4713.3|4720.2|4711.2|0
1675328700000|2023-02-02 09:05:00|4721.2|4712.2|4720.3|4711.3|4723|4714|4720.1|4711.1|0
1675329000000|2023-02-02 09:10:00|4720.2|4711.2|4715.8|4706.8|4720.6|4711.6|4715.6|4706.6|0
1675329300000|2023-02-02 09:15:00|4715.6|4706.6|4704.8|4698.8|4715.6|4708.3|4704.3|4698.3|110
1675329600000|2023-02-02 09:20:00|4705.3|4699.3|4702.8|4696.8|4707.3|4701.3|4702.3|4696.3|61
1675329900000|2023-02-02 09:25:00|4703.3|4697.3|4700.3|4694.3|4704.8|4698.8|4700.3|4694.3|24
1675330200000|2023-02-02 09:30:00|4700.8|4694.8|4702.3|4696.3|4703.3|4697.3|4700.3|4694.3|24
1675330500000|2023-02-02 09:35:00|4703.3|4697.3|4704.8|4698.8|4709.3|4703.3|4701.3|4695.3|27
1675330800000|2023-02-02 09:40:00|4704.3|4698.3|4705.8|4699.8|4706.8|4700.8|4702.8|4696.8|7
1675331100000|2023-02-02 09:45:00|4705.3|4699.3|4706.8|4700.8|4707.3|4701.3|4702.3|4696.3|9
1675331400000|2023-02-02 09:50:00|4707.3|4701.3|4704.3|4698.3|4707.3|4701.3|4703.3|4697.3|9
1675331700000|2023-02-02 09:55:00|4703.8|4697.8|4705.8|4699.8|4707.8|4701.8|4703.8|4697.8|5
1675332000000|2023-02-02 10:00:00|4706.3|4700.3|4706.8|4700.8|4707.3|4701.3|4704.8|4698.8|2
1675332300000|2023-02-02 10:05:00|4707.3|4701.3|4707.3|4701.3|4709.3|4703.3|4706.3|4700.3|5
1675332600000|2023-02-02 10:10:00|4706.8|4700.8|4704.8|4698.8|4708.3|4702.3|4703.8|4697.8|7
1675332900000|2023-02-02 10:15:00|4705.8|4697.8|4707.8|4699.8|4707.8|4700.8|4704.8|4696.8|1
1675333200000|2023-02-02 10:20:00|4708.8|4700.8|4706.8|4698.8|4708.8|4700.8|4705.8|4697.8|2
1675333500000|2023-02-02 10:25:00|4705.8|4697.8|4705.8|4697.8|4706.8|4698.8|4700.8|4693.8|56
1675333800000|2023-02-02 10:30:00|4704.8|4696.8|4703.8|4695.8|4706.8|4699.8|4701.8|4694.8|6
1675334100000|2023-02-02 10:35:00|4704.8|4696.8|4700.8|4693.8|4704.8|4696.8|4700.8|4692.8|6
1675334400000|2023-02-02 10:40:00|4701.8|4694.8|4704.8|4696.8|4705.8|4697.8|4700.8|4693.8|15
1675334700000|2023-02-02 10:45:00|4703.8|4695.8|4695.8|4686.8|4703.8|4697.8|4695.8|4686.8|26
1675335000000|2023-02-02 10:50:00|4696.8|4688.8|4695.8|4687.8|4696.8|4688.8|4695.8|4685.8|10
1675335300000|2023-02-02 10:55:00|4696.8|4688.8|4697.8|4689.8|4697.8|4690.8|4694.8|4686.8|3
1675335600000|2023-02-02 11:00:00|4696.8|4690.8|4699.8|4691.8|4699.8|4691.8|4696.8|4689.8|3
1675335900000|2023-02-02 11:05:00|4698.8|4692.8|4698.8|4690.8|4699.8|4692.8|4697.8|4689.8|1
1675336200000|2023-02-02 11:10:00|4699.8|4691.8|4704.8|4696.8|4704.8|4696.8|4699.8|4691.8|6
1675336500000|2023-02-02 11:15:00|4703.8|4695.8|4703.8|4695.8|4704.8|4697.8|4701.8|4693.8|5
1675336800000|2023-02-02 11:20:00|4702.8|4696.8|4702.8|4695.8|4704.8|4697.8|4701.8|4693.8|4
1675337100000|2023-02-02 11:25:00|4703.8|4693.8|4701.8|4693.8|4703.8|4693.8|4699.8|4692.8|5
1675337400000|2023-02-02 11:30:00|4702.8|4694.8|4698.8|4690.8|4702.8|4695.8|4698.8|4690.8|1
1675337700000|2023-02-02 11:35:00|4697.8|4691.8|4699.8|4691.8|4701.8|4694.8|4697.8|4690.8|0
1675338000000|2023-02-02 11:40:00|4700.8|4692.8|4698.8|4690.8|4702.8|4694.8|4697.8|4689.8|1
1675338300000|2023-02-02 11:45:00|4699.8|4689.8|4699.8|4691.8|4699.8|4691.8|4696.8|4689.8|2
1675338600000|2023-02-02 11:50:00|4698.8|4692.8|4697.8|4689.8|4700.8|4692.8|4693.8|4686.8|16
1675338900000|2023-02-02 11:55:00|4696.8|4688.8|4698.8|4687.8|4698.8|4689.8|4694.8|4687.8|8
1675339200000|2023-02-02 12:00:00|4697.8|4688.8|4700.8|4691.8|4703.8|4693.8|4697.8|4687.8|5
1675339500000|2023-02-02 12:05:00|4699.8|4690.8|4698.8|4691.8|4700.8|4693.8|4698.8|4690.8|1
1675339800000|2023-02-02 12:10:00|4699.8|4690.8|4700.8|4691.8|4700.8|4692.8|4695.8|4687.8|15
1675340100000|2023-02-02 12:15:00|4699.8|4690.8|4695.8|4687.8|4700.8|4690.8|4692.8|4684.8|36
1675340400000|2023-02-02 12:20:00|4694.8|4686.8|4697.8|4689.8|4698.8|4691.8|4694.8|4686.8|10
1675340700000|2023-02-02 12:25:00|4696.8|4688.8|4698.8|4690.8|4698.8|4691.8|4696.8|4688.8|7
1675341000000|2023-02-02 12:30:00|4699.8|4691.8|4701.8|4693.8|4702.8|4695.8|4698.8|4691.8|4
1675341300000|2023-02-02 12:35:00|4700.8|4692.8|4696.8|4688.8|4700.8|4692.8|4692.8|4684.8|38
1675341600000|2023-02-02 12:40:00|4695.8|4687.8|4699.8|4692.8|4700.8|4693.8|4693.8|4686.8|52
1675341900000|2023-02-02 12:45:00|4698.8|4691.8|4700.8|4692.8|4700.8|4693.8|4692.8|4684.8|33
1675342200000|2023-02-02 12:50:00|4699.8|4693.8|4698.8|4690.8|4700.8|4693.8|4696.8|4688.8|35
1675342500000|2023-02-02 12:55:00|4699.8|4691.8|4700.8|4693.8|4702.8|4694.8|4698.8|4690.8|25
1675342800000|2023-02-02 13:00:00|4699.8|4692.8|4702.8|4694.8|4703.8|4695.8|4699.8|4691.8|18
1675343100000|2023-02-02 13:05:00|4701.8|4695.8|4700.8|4692.8|4702.8|4695.8|4699.8|4692.8|11
1675343400000|2023-02-02 13:10:00|4701.8|4693.8|4704.8|4687.8|4704.8|4695.8|4698.8|4687.8|39
1675343700000|2023-02-02 13:15:00|4703.8|4689.8|4701.8|4693.8|4708.8|4696.8|4698.8|4687.8|41
1675344000000|2023-02-02 13:20:00|4703.8|4694.8|4709.8|4699.8|4709.8|4701.8|4702.8|4690.8|8
1675344300000|2023-02-02 13:25:00|4708.8|4700.8|4714.8|4703.8|4715.8|4708.8|4708.8|4699.8|35
1675344600000|2023-02-02 13:30:00|4715.8|4704.8|4712.8|4705.8|4717.8|4709.8|4710.8|4703.8|14
1675344900000|2023-02-02 13:35:00|4713.8|4706.8|4711.8|4702.8|4715.8|4708.8|4709.8|4702.8|22
1675345200000|2023-02-02 13:40:00|4710.8|4701.8|4708.8|4700.8|4712.8|4704.8|4706.8|4698.8|5
1675345500000|2023-02-02 13:45:00|4709.8|4701.8|4709.8|4701.8|4713.8|4705.8|4704.8|4697.8|13
1675345800000|2023-02-02 13:50:00|4708.8|4700.8|4707.8|4699.8|4709.8|4702.8|4702.8|4694.8|30
1675346100000|2023-02-02 13:55:00|4706.8|4698.8|4713.8|4707.8|4716.8|4708.8|4706.8|4698.8|78
1675346400000|2023-02-02 14:00:00|4713.3|4707.3|4715.8|4709.8|4716.8|4710.8|4707.8|4701.8|39
1675346700000|2023-02-02 14:05:00|4715.3|4709.3|4719.8|4713.8|4724.8|4718.8|4711.8|4705.8|60
1675347000000|2023-02-02 14:10:00|4719.3|4713.3|4715.8|4709.8|4719.8|4713.8|4712.8|4706.8|26
1675347300000|2023-02-02 14:15:00|4715.3|4709.3|4721.8|4715.8|4724.3|4718.3|4712.8|4706.8|25
1675347600000|2023-02-02 14:20:00|4721.3|4715.3|4723.8|4717.8|4725.3|4719.3|4721.3|4715.3|10
1675347900000|2023-02-02 14:25:00|4723.3|4717.3|4715.8|4709.8|4724.8|4718.8|4704.8|4698.8|78
1675348200000|2023-02-02 14:30:00|4716.3|4710.3|4702.8|4696.8|4722.3|4716.3|4694.8|4688.8|267
1675348500000|2023-02-02 14:35:00|4703.8|4697.8|4687.8|4681.8|4710.3|4704.3|4684.8|4678.8|247
1675348800000|2023-02-02 14:40:00|4687.3|4681.3|4694.3|4688.3|4694.8|4688.8|4678.3|4672.3|276
1675349100000|2023-02-02 14:45:00|4694.8|4688.8|4684.3|4678.3|4698.3|4692.3|4683.3|4677.3|159
1675349400000|2023-02-02 14:50:00|4684.8|4678.8|4677.8|4671.8|4691.8|4685.8|4675.8|4669.8|106
1675349700000|2023-02-02 14:55:00|4677.3|4671.3|4646.3|4640.3|4677.8|4671.8|4646.3|4640.3|167
1675350000000|2023-02-02 15:00:00|4645.3|4639.3|4649.3|4643.3|4660.3|4654.3|4636.8|4630.8|354
1675350300000|2023-02-02 15:05:00|4649.8|4643.8|4637.8|4631.8|4661.3|4655.3|4635.3|4629.3|163
1675350600000|2023-02-02 15:10:00|4637.3|4631.3|4643.3|4637.3|4646.8|4640.8|4634.3|4628.3|54
1675350900000|2023-02-02 15:15:00|4643.8|4637.8|4651.8|4645.8|4655.8|4649.8|4637.3|4631.3|122
1675351200000|2023-02-02 15:20:00|4652.3|4646.3|4656.8|4650.8|4659.3|4653.3|4643.8|4637.8|56
1675351500000|2023-02-02 15:25:00|4656.3|4650.3|4652.8|4646.8|4657.8|4651.8|4644.3|4638.3|25
1675351800000|2023-02-02 15:30:00|4653.8|4647.8|4657.8|4651.8|4664.3|4658.3|4653.8|4647.8|50
1675352100000|2023-02-02 15:35:00|4658.3|4652.3|4656.8|4650.8|4660.3|4654.3|4653.8|4647.8|49
1675352400000|2023-02-02 15:40:00|4656.3|4650.3|4654.8|4648.8|4659.3|4653.3|4652.3|4646.3|44
1675352700000|2023-02-02 15:45:00|4653.8|4647.8|4662.3|4656.3|4662.3|4656.3|4648.8|4642.8|194
1675353000000|2023-02-02 15:50:00|4661.8|4655.8|4664.8|4658.8|4668.3|4662.3|4659.3|4653.3|77
1675353300000|2023-02-02 15:55:00|4665.3|4659.3|4672.8|4666.8|4674.3|4668.3|4664.8|4658.8|52
1675353600000|2023-02-02 16:00:00|4673.3|4667.3|4672.8|4666.8|4675.8|4669.8|4666.3|4660.3|66
1675353900000|2023-02-02 16:05:00|4673.3|4667.3|4667.8|4661.8|4676.8|4670.8|4662.3|4656.3|71
1675354200000|2023-02-02 16:10:00|4668.3|4662.3|4663.3|4657.3|4670.8|4664.8|4660.3|4654.3|137
1675354500000|2023-02-02 16:15:00|4663.8|4657.8|4658.3|4652.3|4666.3|4660.3|4653.8|4647.8|225
1675354800000|2023-02-02 16:20:00|4657.3|4651.3|4663.3|4657.3|4664.8|4658.8|4657.3|4651.3|85
1675355100000|2023-02-02 16:25:00|4662.8|4656.8|4659.3|4653.3|4667.8|4661.8|4657.8|4651.8|149
1675355400000|2023-02-02 16:30:00|4660.3|4654.3|4654.3|4648.3|4661.8|4655.8|4654.3|4648.3|149
1675355700000|2023-02-02 16:35:00|4653.8|4647.8|4649.3|4643.3|4657.8|4651.8|4648.3|4642.3|142
1675356000000|2023-02-02 16:40:00|4649.8|4643.8|4643.3|4637.3|4651.3|4645.3|4642.8|4636.8|103
1675356300000|2023-02-02 16:45:00|4644.3|4638.3|4639.3|4633.3|4644.8|4638.8|4637.3|4631.3|113
1675356600000|2023-02-02 16:50:00|4639.8|4633.8|4638.3|4632.3|4644.3|4638.3|4637.3|4631.3|107
1675356900000|2023-02-02 16:55:00|4639.3|4633.3|4638.8|4632.8|4640.3|4634.3|4635.3|4629.3|127
1675357200000|2023-02-02 17:00:00|4639.3|4633.3|4644.8|4638.8|4648.3|4642.3|4639.3|4633.3|58
1675357500000|2023-02-02 17:05:00|4644.3|4638.3|4640.8|4634.8|4646.3|4640.3|4640.3|4634.3|22
1675357800000|2023-02-02 17:10:00|4641.3|4635.3|4651.8|4645.8|4651.8|4645.8|4640.3|4634.3|46
1675358100000|2023-02-02 17:15:00|4651.3|4645.3|4647.3|4641.3|4653.3|4647.3|4647.3|4641.3|35
1675358400000|2023-02-02 17:20:00|4646.8|4640.8|4649.8|4643.8|4649.8|4643.8|4645.3|4639.3|22
1675358700000|2023-02-02 17:25:00|4650.3|4644.3|4644.3|4638.3|4650.3|4644.3|4643.3|4637.3|36
1675359000000|2023-02-02 17:30:00|4644.8|4638.8|4644.3|4638.3|4647.3|4641.3|4641.3|4635.3|12
1675359300000|2023-02-02 17:35:00|4644.8|4638.8|4644.8|4638.8|4646.8|4640.8|4641.3|4635.3|6
1675359600000|2023-02-02 17:40:00|4644.3|4638.3|4645.3|4639.3|4646.8|4640.8|4640.3|4634.3|13
1675359900000|2023-02-02 17:45:00|4645.8|4639.8|4648.3|4642.3|4650.3|4644.3|4644.3|4638.3|10
1675360200000|2023-02-02 17:50:00|4648.8|4642.8|4646.8|4640.8|4648.8|4642.8|4643.3|4637.3|18
1675360500000|2023-02-02 17:55:00|4646.3|4640.3|4649.8|4643.8|4650.8|4644.8|4645.3|4639.3|10
1675360800000|2023-02-02 18:00:00|4650.3|4644.3|4655.3|4649.3|4656.3|4650.3|4649.3|4643.3|21
1675361100000|2023-02-02 18:05:00|4655.8|4649.8|4650.3|4644.3|4656.3|4650.3|4650.3|4644.3|18
1675361400000|2023-02-02 18:10:00|4650.8|4644.8|4654.3|4648.3|4655.3|4649.3|4649.3|4643.3|16
1675361700000|2023-02-02 18:15:00|4653.8|4647.8|4659.3|4653.3|4660.3|4654.3|4652.8|4646.8|59
1675362000000|2023-02-02 18:20:00|4659.8|4653.8|4663.3|4657.3|4665.3|4659.3|4657.8|4651.8|38
1675362300000|2023-02-02 18:25:00|4663.8|4657.8|4661.3|4655.3|4666.3|4660.3|4660.3|4654.3|40
1675362600000|2023-02-02 18:30:00|4660.8|4654.8|4666.3|4660.3|4667.8|4661.8|4660.8|4654.8|30
1675362900000|2023-02-02 18:35:00|4666.8|4660.8|4664.3|4658.3|4667.3|4661.3|4662.8|4656.8|11
1675363200000|2023-02-02 18:40:00|4664.8|4658.8|4667.3|4661.3|4668.3|4662.3|4664.8|4658.8|7
1675363500000|2023-02-02 18:45:00|4667.8|4661.8|4668.8|4662.8|4671.3|4665.3|4667.8|4661.8|37
1675363800000|2023-02-02 18:50:00|4669.3|4663.3|4673.8|4667.8|4674.3|4668.3|4668.8|4662.8|28
1675364100000|2023-02-02 18:55:00|4674.3|4668.3|4674.4|4665.4|4674.4|4668.3|4671.3|4665.3|20
1675364400000|2023-02-02 19:00:00|4674.3|4665.3|4672.2|4663.2|4674.6|4665.6|4672.2|4663.2|0
1675364700000|2023-02-02 19:05:00|4672.3|4663.3|4670.9|4661.9|4673.6|4664.6|4670.9|4661.9|0
1675365000000|2023-02-02 19:10:00|4671|4662|4666.1|4657.1|4671|4662|4660.9|4651.9|0
1675365300000|2023-02-02 19:15:00|4666|4657|4669.3|4660.3|4669.3|4660.3|4663.8|4654.8|0
1675365600000|2023-02-02 19:20:00|4669.2|4660.2|4663.4|4654.4|4671.2|4662.2|4663.4|4654.4|0
1675365900000|2023-02-02 19:25:00|4663.5|4654.5|4664.8|4655.8|4667.7|4658.7|4663.4|4654.4|0
1675366200000|2023-02-02 19:30:00|4664.7|4655.7|4653.8|4644.8|4665.2|4656.2|4653.3|4644.3|0
1675366500000|2023-02-02 19:35:00|4653.7|4644.7|4651.2|4642.2|4654.4|4645.4|4650.4|4641.4|0
1675366800000|2023-02-02 19:40:00|4651.1|4642.1|4651.5|4642.5|4651.6|4642.6|4646.8|4637.8|0
1675367100000|2023-02-02 19:45:00|4651.4|4642.4|4653.3|4644.3|4653.4|4644.4|4646.1|4637.1|0
1675367400000|2023-02-02 19:50:00|4653.2|4644.2|4646|4637|4655.3|4646.3|4645.8|4636.8|0
1675367700000|2023-02-02 19:55:00|4645.9|4636.9|4643.1|4634.1|4647.3|4638.3|4642.9|4633.9|0
1675368000000|2023-02-02 20:00:00|4643.2|4634.2|4640.1|4631.1|4643.8|4634.8|4638.7|4629.7|0
1675368300000|2023-02-02 20:05:00|4640.2|4631.2|4643.2|4634.2|4647.6|4638.6|4640.1|4631.1|0
1675368600000|2023-02-02 20:10:00|4643.3|4634.3|4650|4641|4650.9|4641.9|4643.1|4634.1|0
1675368900000|2023-02-02 20:15:00|4650.1|4641.1|4654.2|4645.2|4655|4646|4648.2|4639.2|0
1675369200000|2023-02-02 20:20:00|4654.1|4645.1|4656|4647|4657.6|4648.6|4653.7|4644.7|0
1675369500000|2023-02-02 20:25:00|4656.1|4647.1|4655.5|4646.5|4659.9|4650.9|4655.1|4646.1|0
1675369800000|2023-02-02 20:30:00|4655.7|4646.7|4658.8|4649.8|4660.8|4651.8|4655.7|4646.7|0
1675370100000|2023-02-02 20:35:00|4658.9|4649.9|4655.9|4646.9|4660|4651|4655.8|4646.8|0
1675370400000|2023-02-02 20:40:00|4656|4647|4654.6|4645.6|4656.9|4647.9|4652.5|4643.5|0
1675370700000|2023-02-02 20:45:00|4654.5|4645.5|4653.1|4644.1|4656.9|4647.9|4653.1|4644.1|0
1675371000000|2023-02-02 20:50:00|4653.5|4644.5|4660.5|4651.5|4662.7|4653.7|4653.4|4644.4|0
1675371300000|2023-02-02 20:55:00|4660.6|4651.6|4663.7|4654.7|4664.7|4655.7|4660|4651|0
1675371600000|2023-02-02 21:00:00|4664.1|4655.1|4660.7|4651.7|4676.6|4667.6|4658.2|4649.2|0
1675371900000|2023-02-02 21:05:00|4660.5|4651.5|4649.3|4640.3|4662.5|4653.5|4647.7|4638.7|0
1675372200000|2023-02-02 21:10:00|4649.5|4640.5|4643.6|4634.6|4650.8|4641.8|4642.4|4633.4|0
1675372500000|2023-02-02 21:15:00|4643.9|4634.9|4644.4|4635.4|4648|4639|4643.1|4634.1|0
1675372800000|2023-02-02 21:20:00|4644.2|4635.2|4648.8|4639.8|4649.4|4640.4|4640.8|4631.8|0
1675373100000|2023-02-02 21:25:00|4648.7|4639.7|4650.5|4641.5|4650.7|4641.7|4648.6|4639.6|0
1675373400000|2023-02-02 21:30:00|4644.2|4635.2|4632|4623|4644.5|4635.5|4631.3|4622.3|0
1675373700000|2023-02-02 21:35:00|4632.2|4623.2|4612.9|4603.9|4636.4|4627.4|4612.9|4603.9|0
1675374000000|2023-02-02 21:40:00|4615.1|4606.1|4617.9|4608.9|4618.8|4609.8|4614.3|4605.3|0
1675374300000|2023-02-02 21:45:00|4618.2|4609.2|4622.7|4613.7|4622.7|4613.7|4618.1|4609.1|0
1675374600000|2023-02-02 21:50:00|4623.1|4614.1|4622.2|4613.2|4624|4615|4621.3|4612.3|0
1675374900000|2023-02-02 21:55:00|4622.4|4613.4|4621|4612|4622.9|4613.9|4619.4|4610.4|0
1675375200000|2023-02-02 22:00:00|4620.8|4611.8|4620.4|4611.4|4620.9|4611.9|4620.1|4611.1|0
1675375500000|2023-02-02 22:05:00|4620.5|4611.5|4620.4|4611.4|4620.9|4611.9|4619.4|4610.4|0
1675375800000|2023-02-02 22:10:00|4620.6|4611.6|4622.4|4613.4|4622.4|4613.4|4619.8|4610.8|0
1675376100000|2023-02-02 22:15:00|4622.5|4613.5|4620.7|4611.7|4622.9|4613.9|4620.3|4611.3|0
1675376400000|2023-02-02 22:20:00|4620.5|4611.5|4620.9|4611.9|4621.2|4612.2|4620.5|4611.5|0
1675376700000|2023-02-02 22:25:00|4621|4612|4620.3|4611.3|4621.4|4612.4|4619.5|4610.5|0
1675377000000|2023-02-02 22:30:00|4620.2|4611.2|4623.4|4614.4|4623.4|4614.4|4620.2|4611.2|0
1675377300000|2023-02-02 22:35:00|4623.6|4614.6|4629.7|4620.7|4630.1|4621.1|4623.6|4614.6|0
1675377600000|2023-02-02 22:40:00|4630|4621|4628.4|4619.4|4631.6|4622.6|4628|4619|0
1675377900000|2023-02-02 22:45:00|4628.5|4619.5|4632.2|4623.2|4632.3|4623.3|4627.9|4618.9|0
1675378200000|2023-02-02 22:50:00|4632|4623|4632.3|4623.3|4632.9|4623.9|4629.7|4620.7|0
1675378500000|2023-02-02 22:55:00|4632.5|4623.5|4634|4625|4634.8|4625.8|4632.3|4623.3|0
1675378800000|2023-02-02 23:00:00|4633.4|4624.4|4630.9|4621.9|4634.7|4625.7|4629.1|4620.1|0
1675379100000|2023-02-02 23:05:00|4631.1|4622.1|4627.2|4618.2|4631.8|4622.8|4627|4618|0
1675379400000|2023-02-02 23:10:00|4627.4|4618.4|4625.7|4616.7|4627.9|4618.9|4625.7|4616.7|0
1675379700000|2023-02-02 23:15:00|4625.8|4616.8|4625.3|4616.3|4626.3|4617.3|4624.7|4615.7|0
1675380000000|2023-02-02 23:20:00|4625.4|4616.4|4624.4|4615.4|4625.7|4616.7|4624|4615|0
1675380300000|2023-02-02 23:25:00|4624.6|4615.6|4624.6|4615.6|4625.5|4616.5|4624.2|4615.2|0
1675380600000|2023-02-02 23:30:00|4624.7|4615.7|4627.4|4618.4|4627.4|4618.4|4624.6|4615.6|0
1675380900000|2023-02-02 23:35:00|4627.2|4618.2|4625.5|4616.5|4627.9|4618.9|4625.3|4616.3|0
1675381200000|2023-02-02 23:40:00|4625.3|4616.3|4624.5|4615.5|4625.3|4616.3|4624.2|4615.2|0
1675381500000|2023-02-02 23:45:00|4624.6|4615.6|4622.4|4613.4|4624.8|4615.8|4622.4|4613.4|0
1675381800000|2023-02-02 23:50:00|4622.2|4613.2|4623.5|4614.5|4624.2|4615.2|4622.2|4613.2|0
1675382100000|2023-02-02 23:55:00|4623.4|4614.4|4623.5|4614.5|4623.8|4614.8|4623.1|4614.1|0
1675382400000|2023-02-03 00:00:00|4623.8|4614.8|4625.7|4616.7|4625.9|4616.9|4623.1|4614.1|0
1675382700000|2023-02-03 00:05:00|4625.8|4616.8|4633.7|4624.7|4633.9|4624.9|4625.7|4616.7|0
1675383000000|2023-02-03 00:10:00|4633.9|4624.9|4634.5|4625.5|4634.9|4625.9|4633.8|4624.8|0
1675383300000|2023-02-03 00:15:00|4634.3|4625.3|4635.7|4626.7|4636.7|4627.7|4634.3|4625.3|0
1675383600000|2023-02-03 00:20:00|4635.6|4626.6|4639.8|4630.8|4640.7|4631.7|4635.5|4626.5|0
1675383900000|2023-02-03 00:25:00|4639.6|4630.6|4640.2|4631.2|4640.5|4631.5|4639.3|4630.3|0
1675384200000|2023-02-03 00:30:00|4640.3|4631.3|4642.7|4633.7|4643.1|4634.1|4639.6|4630.6|0
1675384500000|2023-02-03 00:35:00|4642.8|4633.8|4643.8|4634.8|4644.2|4635.2|4642.6|4633.6|0
1675384800000|2023-02-03 00:40:00|4643.7|4634.7|4642.5|4633.5|4644|4635|4642.3|4633.3|0
1675385100000|2023-02-03 00:45:00|4642.3|4633.3|4644.9|4635.9|4645.3|4636.3|4642.3|4633.3|0
1675385400000|2023-02-03 00:50:00|4644.7|4635.7|4644.7|4635.7|4645.2|4636.2|4644.3|4635.3|0
1675385700000|2023-02-03 00:55:00|4644.5|4635.5|4655.2|4646.2|4655.5|4646.5|4644.5|4635.5|0
1675386000000|2023-02-03 01:00:00|4655.4|4646.4|4653.9|4644.9|4655.5|4646.5|4652.9|4643.9|0
1675386300000|2023-02-03 01:05:00|4653.8|4644.8|4652.2|4643.2|4654|4645|4652|4643|0
1675386600000|2023-02-03 01:10:00|4652.1|4643.1|4649.5|4640.5|4652.2|4643.2|4649.5|4640.5|0
1675386900000|2023-02-03 01:15:00|4649.7|4640.7|4645.8|4641.8|4649.9|4643.8|4619.3|4615.3|419
1675387200000|2023-02-03 01:20:00|4646.8|4642.8|4653.6|4649.6|4655.8|4651.8|4641.8|4637.8|468
1675387500000|2023-02-03 01:25:00|4653.1|4649.1|4653.6|4649.6|4664.6|4660.6|4645.6|4641.6|392
1675387800000|2023-02-03 01:30:00|4653.1|4649.1|4658.1|4654.1|4680.1|4676.1|4642.1|4638.1|2742
1675388100000|2023-02-03 01:35:00|4658.6|4654.6|4647.6|4643.6|4690.1|4686.1|4646.6|4642.6|2347
1675388400000|2023-02-03 01:40:00|4647.1|4643.1|4639.1|4635.1|4647.6|4643.6|4627.1|4623.1|2148
1675388700000|2023-02-03 01:45:00|4640.1|4636.1|4635.1|4631.1|4657.1|4653.1|4633.1|4629.1|2000
1675389000000|2023-02-03 01:50:00|4635.6|4631.6|4624.1|4620.1|4635.6|4631.6|4615.6|4611.6|1992
1675389300000|2023-02-03 01:55:00|4626.1|4622.1|4625.1|4621.1|4628.1|4624.1|4613.1|4609.1|1132
1675389600000|2023-02-03 02:00:00|4627.1|4623.1|4613.1|4609.1|4629.1|4625.1|4613.1|4609.1|1449
1675389900000|2023-02-03 02:05:00|4612.6|4608.6|4608.6|4604.6|4616.1|4612.1|4600.1|4596.1|1586
1675390200000|2023-02-03 02:10:00|4609.1|4605.1|4602.6|4598.6|4618.6|4614.6|4601.1|4597.1|1206
1675390500000|2023-02-03 02:15:00|4603.1|4599.1|4609.1|4605.1|4620.1|4616.1|4600.1|4596.1|1043
1675390800000|2023-02-03 02:20:00|4610.1|4606.1|4618.6|4614.6|4632.1|4628.1|4610.1|4606.1|1099
1675391100000|2023-02-03 02:25:00|4619.1|4615.1|4617.6|4613.6|4624.1|4620.1|4611.1|4607.1|869
1675391400000|2023-02-03 02:30:00|4618.1|4614.1|4614.6|4610.6|4621.1|4617.1|4610.1|4606.1|702
1675391700000|2023-02-03 02:35:00|4615.1|4611.1|4593.6|4589.6|4620.1|4616.1|4587.1|4583.1|1781
1675392000000|2023-02-03 02:40:00|4594.1|4590.1|4593.6|4589.6|4603.1|4599.1|4588.1|4584.1|976
1675392300000|2023-02-03 02:45:00|4594.1|4590.1|4596.1|4592.1|4599.1|4595.1|4589.1|4585.1|807
1675392600000|2023-02-03 02:50:00|4596.6|4592.6|4588.6|4584.6|4598.6|4594.6|4586.1|4582.1|716
1675392900000|2023-02-03 02:55:00|4589.1|4585.1|4597.1|4593.1|4598.6|4594.6|4585.1|4581.1|634
1675393200000|2023-02-03 03:00:00|4597.6|4593.6|4606.6|4602.6|4607.1|4603.1|4595.6|4591.6|616
1675393500000|2023-02-03 03:05:00|4607.1|4603.1|4599.1|4595.1|4608.1|4604.1|4598.1|4594.1|453
1675393800000|2023-02-03 03:10:00|4600.1|4596.1|4591.1|4587.1|4600.1|4596.1|4588.1|4584.1|472
1675394100000|2023-02-03 03:15:00|4592.1|4588.1|4601.1|4597.1|4602.1|4598.1|4589.6|4585.6|390
1675394400000|2023-02-03 03:20:00|4602.1|4598.1|4607.1|4603.1|4611.1|4607.1|4601.1|4597.1|642
1675394700000|2023-02-03 03:25:00|4607.6|4603.6|4608.1|4604.1|4608.1|4604.1|4596.1|4592.1|558
1675395000000|2023-02-03 03:30:00|4609.1|4605.1|4616.1|4612.1|4621.1|4617.1|4607.6|4603.6|526
1675395300000|2023-02-03 03:35:00|4615.6|4611.6|4617.1|4613.1|4624.1|4620.1|4614.1|4610.1|444
1675395600000|2023-02-03 03:40:00|4618.1|4614.1|4602.1|4598.1|4618.1|4614.1|4601.6|4597.6|545
1675395900000|2023-02-03 03:45:00|4602.6|4598.6|4605.1|4601.1|4606.6|4602.6|4597.1|4593.1|652
1675396200000|2023-02-03 03:50:00|4605.6|4601.6|4601.6|4597.6|4608.1|4604.1|4601.1|4597.1|134
1675396500000|2023-02-03 03:55:00|4602.1|4598.1|4605.1|4601.1|4607.1|4603.1|4601.1|4597.1|130
1675396800000|2023-02-03 04:00:00|4607.6|4598.6|4607.4|4598.4|4608.5|4599.5|4607|4598|0
1675397100000|2023-02-03 04:05:00|4607.6|4598.6|4606.6|4597.6|4607.7|4598.7|4606|4597|0
1675397400000|2023-02-03 04:10:00|4606.4|4597.4|4606.6|4597.6|4606.8|4597.8|4606.2|4597.2|0
1675397700000|2023-02-03 04:15:00|4606.8|4597.8|4607.1|4598.1|4607.5|4598.5|4606.6|4597.6|0
1675398000000|2023-02-03 04:20:00|4607.3|4598.3|4607.1|4598.1|4607.5|4598.5|4607|4598|0
1675398300000|2023-02-03 04:25:00|4607.2|4598.2|4606.8|4597.8|4607.2|4598.2|4606.6|4597.6|0
1675398600000|2023-02-03 04:30:00|4607|4598|4607|4598|4607.8|4598.8|4606.8|4597.8|0
1675398900000|2023-02-03 04:35:00|4607.2|4598.2|4607.7|4598.7|4607.7|4598.7|4607|4598|0
1675399200000|2023-02-03 04:40:00|4607.6|4598.6|4607.4|4598.4|4607.9|4598.9|4607.2|4598.2|0
1675399500000|2023-02-03 04:45:00|4607.5|4598.5|4608.4|4599.4|4608.8|4599.8|4607.5|4598.5|0
1675399800000|2023-02-03 04:50:00|4608.3|4599.3|4608.3|4599.3|4608.4|4599.4|4607.9|4598.9|0
1675400100000|2023-02-03 04:55:00|4608.2|4599.2|4608|4599|4608.6|4599.6|4608|4599|0
1675400400000|2023-02-03 05:00:00|4607.9|4598.9|4593.1|4589.1|4607.9|4603.1|4592.1|4588.1|861
1675400700000|2023-02-03 05:05:00|4593.6|4589.6|4593.1|4589.1|4594.1|4590.1|4580.1|4576.1|1406
1675401000000|2023-02-03 05:10:00|4592.6|4588.6|4605.6|4601.6|4613.1|4609.1|4592.1|4588.1|765
1675401300000|2023-02-03 05:15:00|4606.1|4602.1|4605.6|4601.6|4612.1|4608.1|4599.6|4595.6|593
1675401600000|2023-02-03 05:20:00|4606.1|4602.1|4621.6|4617.6|4622.1|4618.1|4604.1|4600.1|521
1675401900000|2023-02-03 05:25:00|4622.1|4618.1|4623.1|4619.1|4626.1|4622.1|4616.1|4612.1|595
1675402200000|2023-02-03 05:30:00|4623.6|4619.6|4633.1|4629.1|4641.1|4637.1|4621.6|4617.6|839
1675402500000|2023-02-03 05:35:00|4632.1|4628.1|4635.1|4631.1|4637.1|4633.1|4629.1|4625.1|563
1675402800000|2023-02-03 05:40:00|4635.6|4631.6|4624.1|4620.1|4636.6|4632.6|4623.1|4619.1|544
1675403100000|2023-02-03 05:45:00|4625.1|4621.1|4619.1|4615.1|4625.1|4621.1|4615.1|4611.1|546
1675403400000|2023-02-03 05:50:00|4619.6|4615.6|4613.6|4609.6|4626.1|4622.1|4613.6|4609.6|428
1675403700000|2023-02-03 05:55:00|4613.1|4609.1|4616.1|4612.1|4617.1|4613.1|4608.6|4604.6|519
1675404000000|2023-02-03 06:00:00|4616.6|4612.6|4624.6|4620.6|4626.1|4622.1|4616.6|4612.6|267
1675404300000|2023-02-03 06:05:00|4625.1|4621.1|4636.1|4632.1|4638.1|4634.1|4622.1|4618.1|589
1675404600000|2023-02-03 06:10:00|4636.6|4632.6|4635.6|4631.6|4637.6|4633.6|4632.1|4628.1|350
1675404900000|2023-02-03 06:15:00|4636.1|4632.1|4637.1|4633.1|4641.1|4637.1|4629.6|4625.6|400
1675405200000|2023-02-03 06:20:00|4638.1|4634.1|4638.1|4634.1|4641.1|4637.1|4633.1|4629.1|348
1675405500000|2023-02-03 06:25:00|4638.6|4634.6|4637.6|4633.6|4638.6|4634.6|4630.1|4626.1|452
1675405800000|2023-02-03 06:30:00|4638.1|4634.1|4628.6|4624.6|4638.1|4634.1|4627.1|4623.1|338
1675406100000|2023-02-03 06:35:00|4629.1|4625.1|4635.1|4631.1|4635.1|4631.1|4626.1|4622.1|384
1675406400000|2023-02-03 06:40:00|4634.6|4630.6|4641.1|4637.1|4642.1|4638.1|4631.1|4627.1|679
1675406700000|2023-02-03 06:45:00|4641.6|4637.6|4637.1|4633.1|4642.1|4638.1|4635.1|4631.1|575
1675407000000|2023-02-03 06:50:00|4637.6|4633.6|4642.1|4638.1|4643.1|4639.1|4635.1|4631.1|380
1675407300000|2023-02-03 06:55:00|4641.6|4637.6|4652.1|4648.1|4653.1|4649.1|4640.1|4636.1|672
1675407600000|2023-02-03 07:00:00|4651.1|4647.1|4651.1|4647.1|4652.1|4648.1|4644.1|4640.1|290
1675407900000|2023-02-03 07:05:00|4650.6|4646.6|4651.1|4647.1|4659.1|4655.1|4649.1|4645.1|460
1675408200000|2023-02-03 07:10:00|4652.1|4648.1|4654.1|4650.1|4654.1|4650.1|4648.1|4644.1|440
1675408500000|2023-02-03 07:15:00|4653.1|4649.1|4651.1|4647.1|4660.1|4656.1|4651.1|4647.1|326
1675408800000|2023-02-03 07:20:00|4651.6|4647.6|4644.1|4640.1|4656.1|4652.1|4644.1|4640.1|168
1675409100000|2023-02-03 07:25:00|4644.6|4640.6|4638.1|4634.1|4648.1|4644.1|4636.1|4632.1|248
1675409400000|2023-02-03 07:30:00|4637.6|4633.6|4633.1|4629.1|4638.1|4634.1|4631.6|4627.6|338
1675409700000|2023-02-03 07:35:00|4634.1|4630.1|4630.1|4626.1|4634.1|4630.1|4629.1|4625.1|220
1675410000000|2023-02-03 07:40:00|4630.6|4626.6|4625.6|4621.6|4631.1|4627.1|4623.1|4619.1|387
1675410300000|2023-02-03 07:45:00|4626.1|4622.1|4630.6|4626.6|4631.1|4627.1|4624.1|4620.1|814
1675410600000|2023-02-03 07:50:00|4631.1|4627.1|4632.1|4628.1|4636.6|4632.6|4631.1|4627.1|947
1675410900000|2023-02-03 07:55:00|4632.6|4628.6|4636.6|4632.6|4636.6|4632.6|4628.1|4624.1|1379
1675411200000|2023-02-03 08:00:00|4637.1|4633.1|4636.1|4632.1|4641.1|4637.1|4632.1|4628.1|832
1675411500000|2023-02-03 08:05:00|4635.6|4631.6|4629.6|4625.6|4639.1|4635.1|4626.1|4622.1|905
1675411800000|2023-02-03 08:10:00|4630.1|4626.1|4625.1|4621.1|4630.6|4626.6|4623.1|4619.1|1856
1675412100000|2023-02-03 08:15:00|4624.1|4620.1|4617.1|4613.1|4625.1|4621.1|4616.6|4612.6|602
1675412400000|2023-02-03 08:20:00|4618.1|4614.1|4612.1|4608.1|4618.1|4614.1|4611.6|4607.6|479
1675412700000|2023-02-03 08:25:00|4611.6|4607.6|4615.1|4611.1|4620.6|4616.6|4611.6|4607.6|615
1675413000000|2023-02-03 08:30:00|4618.1|4609.1|4618|4609|4619|4610|4617.3|4608.3|0
1675413300000|2023-02-03 08:35:00|4618.2|4609.2|4618|4609|4618.9|4609.9|4615.9|4606.9|0
1675413600000|2023-02-03 08:40:00|4617.9|4608.9|4616.2|4607.2|4619.7|4610.7|4616|4607|0
1675413900000|2023-02-03 08:45:00|4616|4607|4616.4|4607.4|4616.8|4607.8|4615.1|4606.1|0
1675414200000|2023-02-03 08:50:00|4616.6|4607.6|4617.2|4608.2|4617.4|4608.4|4615.3|4606.3|0
1675414500000|2023-02-03 08:55:00|4617.3|4608.3|4618|4609|4619|4610|4616.9|4607.9|0
1675414800000|2023-02-03 09:00:00|4618.4|4609.4|4615.8|4606.8|4618.7|4609.7|4615|4606|0
1675415100000|2023-02-03 09:05:00|4615.9|4606.9|4617.8|4608.8|4618.1|4609.1|4615.9|4606.9|0
1675415400000|2023-02-03 09:10:00|4617.9|4608.9|4615.9|4606.9|4619.8|4610.8|4615.9|4606.9|0
1675415700000|2023-02-03 09:15:00|4616.1|4607.1|4634.6|4628.6|4635.6|4629.6|4615.8|4606.8|43
1675416000000|2023-02-03 09:20:00|4634.1|4628.1|4635.6|4629.6|4636.1|4630.1|4634.1|4628.1|19
1675416300000|2023-02-03 09:25:00|4635.1|4629.1|4635.1|4629.1|4635.6|4629.6|4630.1|4624.1|25
1675416600000|2023-02-03 09:30:00|4634.6|4628.6|4636.1|4630.1|4636.6|4630.6|4633.6|4627.6|9
1675416900000|2023-02-03 09:35:00|4635.6|4629.6|4642.1|4636.1|4642.1|4636.1|4634.1|4628.1|32
1675417200000|2023-02-03 09:40:00|4642.6|4636.6|4642.6|4636.6|4644.1|4638.1|4639.1|4633.1|16
1675417500000|2023-02-03 09:45:00|4643.1|4637.1|4641.1|4635.1|4644.1|4638.1|4641.1|4635.1|16
1675417800000|2023-02-03 09:50:00|4641.6|4635.6|4646.1|4640.1|4646.1|4640.1|4641.6|4635.6|39
1675418100000|2023-02-03 09:55:00|4645.6|4639.6|4646.1|4640.1|4652.1|4646.1|4643.1|4637.1|35
1675418400000|2023-02-03 10:00:00|4646.6|4640.6|4645.6|4639.6|4650.1|4644.1|4645.1|4639.1|19
1675418700000|2023-02-03 10:05:00|4645.1|4639.1|4645.6|4639.6|4648.1|4642.1|4645.1|4639.1|8
1675419000000|2023-02-03 10:10:00|4646.1|4640.1|4645.6|4639.6|4647.6|4641.6|4643.6|4637.6|20
1675419300000|2023-02-03 10:15:00|4646.6|4638.6|4649.6|4641.6|4651.6|4643.6|4643.6|4636.6|19
1675419600000|2023-02-03 10:20:00|4648.6|4639.6|4650.6|4642.6|4650.6|4643.6|4643.6|4636.6|26
1675419900000|2023-02-03 10:25:00|4649.6|4643.6|4651.6|4643.6|4653.6|4645.6|4648.6|4640.6|22
1675420200000|2023-02-03 10:30:00|4650.6|4644.6|4653.6|4645.6|4654.6|4647.6|4650.6|4643.6|11
1675420500000|2023-02-03 10:35:00|4652.6|4644.6|4655.6|4648.6|4655.6|4648.6|4652.6|4644.6|29
1675420800000|2023-02-03 10:40:00|4656.6|4649.6|4656.6|4648.6|4659.6|4651.6|4654.6|4647.6|34
1675421100000|2023-02-03 10:45:00|4657.6|4649.6|4658.6|4650.6|4658.6|4651.6|4655.6|4648.6|14
1675421400000|2023-02-03 10:50:00|4657.6|4651.6|4657.6|4649.6|4659.6|4651.6|4657.6|4649.6|3
1675421700000|2023-02-03 10:55:00|4656.6|4650.6|4657.6|4649.6|4659.6|4651.6|4656.6|4649.6|6
1675422000000|2023-02-03 11:00:00|4656.6|4648.6|4654.6|4646.6|4656.6|4649.6|4652.6|4645.6|14
1675422300000|2023-02-03 11:05:00|4653.6|4645.6|4652.6|4644.6|4654.6|4646.6|4649.6|4642.6|28
1675422600000|2023-02-03 11:10:00|4651.6|4645.6|4654.6|4646.6|4654.6|4647.6|4650.6|4642.6|10
1675422900000|2023-02-03 11:15:00|4653.6|4645.6|4654.6|4647.6|4654.6|4647.6|4651.6|4644.6|4
1675423200000|2023-02-03 11:20:00|4653.6|4646.6|4653.6|4645.6|4654.6|4647.6|4652.6|4644.6|4
1675423500000|2023-02-03 11:25:00|4654.6|4646.6|4656.6|4648.6|4656.6|4649.6|4653.6|4646.6|12
1675423800000|2023-02-03 11:30:00|4657.6|4649.6|4661.6|4654.6|4663.6|4656.6|4657.6|4648.6|26
1675424100000|2023-02-03 11:35:00|4662.6|4653.6|4662.6|4654.6|4662.6|4655.6|4659.6|4652.6|13
1675424400000|2023-02-03 11:40:00|4663.6|4655.6|4660.6|4653.6|4663.6|4656.6|4660.6|4652.6|24
1675424700000|2023-02-03 11:45:00|4661.6|4652.6|4659.6|4651.6|4661.6|4654.6|4653.6|4646.6|33
1675425000000|2023-02-03 11:50:00|4658.6|4652.6|4661.6|4653.6|4664.6|4657.6|4658.6|4651.6|30
1675425300000|2023-02-03 11:55:00|4660.6|4652.6|4661.6|4653.6|4662.6|4654.6|4659.6|4652.6|4
1675425600000|2023-02-03 12:00:00|4660.6|4654.6|4658.6|4651.6|4663.6|4656.6|4657.6|4650.6|34
1675425900000|2023-02-03 12:05:00|4657.6|4650.6|4662.6|4654.6|4663.6|4655.6|4657.6|4650.6|14
1675426200000|2023-02-03 12:10:00|4661.6|4653.6|4661.6|4653.6|4663.6|4655.6|4659.6|4652.6|8
1675426500000|2023-02-03 12:15:00|4660.6|4654.6|4661.6|4654.6|4662.6|4655.6|4658.6|4650.6|5
1675426800000|2023-02-03 12:20:00|4660.6|4653.6|4661.6|4653.6|4661.6|4654.6|4658.6|4651.6|11
1675427100000|2023-02-03 12:25:00|4660.6|4654.6|4661.6|4653.6|4661.6|4654.6|4658.6|4651.6|9
1675427400000|2023-02-03 12:30:00|4660.6|4654.6|4662.6|4654.6|4663.6|4655.6|4659.6|4652.6|7
1675427700000|2023-02-03 12:35:00|4663.6|4655.6|4661.6|4653.6|4663.6|4655.6|4659.6|4652.6|5
1675428000000|2023-02-03 12:40:00|4660.6|4654.6|4661.6|4654.6|4663.6|4655.6|4659.6|4652.6|4
1675428300000|2023-02-03 12:45:00|4660.6|4653.6|4665.6|4657.6|4666.6|4659.6|4660.6|4652.6|19
1675428600000|2023-02-03 12:50:00|4666.6|4658.6|4665.6|4657.6|4666.6|4659.6|4663.6|4655.6|19
1675428900000|2023-02-03 12:55:00|4666.6|4658.6|4666.6|4659.6|4667.6|4660.6|4663.6|4656.6|7
1675429200000|2023-02-03 13:00:00|4665.6|4657.6|4666.6|4658.6|4668.6|4660.6|4664.6|4656.6|12
1675429500000|2023-02-03 13:05:00|4667.6|4659.6|4665.6|4658.6|4667.6|4659.6|4663.6|4655.6|11
1675429800000|2023-02-03 13:10:00|4666.6|4657.6|4666.6|4658.6|4667.6|4659.6|4664.6|4657.6|7
1675430100000|2023-02-03 13:15:00|4665.6|4657.6|4662.6|4654.6|4667.6|4660.6|4660.6|4653.6|16
1675430400000|2023-02-03 13:20:00|4661.6|4653.6|4660.6|4653.6|4664.6|4656.6|4659.6|4652.6|21
1675430700000|2023-02-03 13:25:00|4659.6|4652.6|4669.6|4659.6|4670.6|4660.6|4659.6|4652.6|80
1675431000000|2023-02-03 13:30:00|4670.6|4658.6|4649.6|4637.6|4670.6|4658.6|4638.6|4630.6|182
1675431300000|2023-02-03 13:35:00|4648.6|4636.6|4642.6|4633.6|4648.6|4637.6|4631.6|4622.6|138
1675431600000|2023-02-03 13:40:00|4643.6|4634.6|4627.6|4619.6|4644.6|4636.6|4623.6|4616.6|39
1675431900000|2023-02-03 13:45:00|4626.6|4618.6|4625.6|4616.6|4635.6|4627.6|4622.6|4615.6|94
1675432200000|2023-02-03 13:50:00|4624.6|4615.6|4627.6|4619.6|4630.6|4622.6|4622.6|4615.6|110
1675432500000|2023-02-03 13:55:00|4626.6|4618.6|4622.6|4616.6|4628.6|4621.6|4617.6|4610.6|160
1675432800000|2023-02-03 14:00:00|4622.1|4616.1|4630.6|4624.6|4637.6|4631.6|4618.1|4612.1|74
1675433100000|2023-02-03 14:05:00|4630.1|4624.1|4624.6|4618.6|4631.6|4625.6|4624.1|4618.1|63
1675433400000|2023-02-03 14:10:00|4625.1|4619.1|4621.6|4615.6|4632.6|4626.6|4620.6|4614.6|63
1675433700000|2023-02-03 14:15:00|4621.1|4615.1|4621.6|4615.6|4625.1|4619.1|4618.6|4612.6|26
1675434000000|2023-02-03 14:20:00|4622.1|4616.1|4620.6|4614.6|4622.6|4616.6|4617.1|4611.1|26
1675434300000|2023-02-03 14:25:00|4621.1|4615.1|4620.1|4614.1|4623.6|4617.6|4617.6|4611.6|60
1675434600000|2023-02-03 14:30:00|4619.1|4613.1|4621.1|4615.1|4629.1|4623.1|4601.6|4595.6|782
1675434900000|2023-02-03 14:35:00|4623.6|4617.6|4637.1|4631.1|4642.6|4636.6|4608.1|4602.1|434
1675435200000|2023-02-03 14:40:00|4637.6|4631.6|4635.6|4629.6|4640.1|4634.1|4627.1|4621.1|316
1675435500000|2023-02-03 14:45:00|4636.1|4630.1|4647.1|4641.1|4656.1|4650.1|4635.1|4629.1|213
1675435800000|2023-02-03 14:50:00|4646.1|4640.1|4629.6|4623.6|4650.1|4644.1|4629.6|4623.6|288
1675436100000|2023-02-03 14:55:00|4630.1|4624.1|4620.1|4614.1|4633.1|4627.1|4615.6|4609.6|318
1675436400000|2023-02-03 15:00:00|4617.6|4611.6|4589.6|4583.6|4617.6|4611.6|4586.6|4580.6|499
1675436700000|2023-02-03 15:05:00|4589.1|4583.1|4562.6|4556.6|4589.1|4583.1|4562.6|4556.6|396
1675437000000|2023-02-03 15:10:00|4563.6|4557.6|4586.6|4580.6|4587.1|4581.1|4561.6|4555.6|288
1675437300000|2023-02-03 15:15:00|4586.1|4580.1|4588.6|4582.6|4595.6|4589.6|4581.1|4575.1|237
1675437600000|2023-02-03 15:20:00|4589.1|4583.1|4602.6|4596.6|4603.1|4597.1|4588.6|4582.6|243
1675437900000|2023-02-03 15:25:00|4603.1|4597.1|4592.6|4586.6|4605.6|4599.6|4592.1|4586.1|191
1675438200000|2023-02-03 15:30:00|4592.1|4586.1|4607.6|4601.6|4608.1|4602.1|4588.1|4582.1|166
1675438500000|2023-02-03 15:35:00|4607.1|4601.1|4616.1|4610.1|4618.6|4612.6|4604.1|4598.1|84
1675438800000|2023-02-03 15:40:00|4617.1|4611.1|4620.1|4614.1|4626.1|4620.1|4614.6|4608.6|93
1675439100000|2023-02-03 15:45:00|4620.6|4614.6|4619.1|4613.1|4625.1|4619.1|4617.1|4611.1|172
1675439400000|2023-02-03 15:50:00|4618.6|4612.6|4601.1|4595.1|4619.1|4613.1|4600.6|4594.6|108
1675439700000|2023-02-03 15:55:00|4601.6|4595.6|4598.1|4592.1|4607.1|4601.1|4594.1|4588.1|57
1675440000000|2023-02-03 16:00:00|4599.6|4593.6|4594.6|4588.6|4604.1|4598.1|4594.1|4588.1|139
1675440300000|2023-02-03 16:05:00|4594.1|4588.1|4591.1|4585.1|4598.6|4592.6|4587.1|4581.1|134
1675440600000|2023-02-03 16:10:00|4591.6|4585.6|4595.6|4589.6|4598.1|4592.1|4591.6|4585.6|10
1675440900000|2023-02-03 16:15:00|4596.1|4590.1|4594.6|4588.6|4598.1|4592.1|4590.1|4584.1|52
1675441200000|2023-02-03 16:20:00|4595.1|4589.1|4597.6|4591.6|4598.1|4592.1|4593.6|4587.6|19
1675441500000|2023-02-03 16:25:00|4598.1|4592.1|4600.6|4594.6|4601.6|4595.6|4596.6|4590.6|19
1675441800000|2023-02-03 16:30:00|4601.1|4595.1|4602.1|4596.1|4607.1|4601.1|4599.1|4593.1|32
1675442100000|2023-02-03 16:35:00|4601.6|4595.6|4595.6|4589.6|4602.6|4596.6|4593.1|4587.1|47
1675442400000|2023-02-03 16:40:00|4596.1|4590.1|4598.6|4592.6|4602.6|4596.6|4594.6|4588.6|32
1675442700000|2023-02-03 16:45:00|4598.1|4592.1|4589.6|4583.6|4600.1|4594.1|4589.1|4583.1|14
1675443000000|2023-02-03 16:50:00|4589.1|4583.1|4595.6|4589.6|4599.1|4593.1|4588.6|4582.6|57
1675443300000|2023-02-03 16:55:00|4596.1|4590.1|4586.6|4580.6|4598.1|4592.1|4586.1|4580.1|37
1675443600000|2023-02-03 17:00:00|4586.1|4580.1|4589.6|4583.6|4592.1|4586.1|4585.6|4579.6|48
1675443900000|2023-02-03 17:05:00|4590.1|4584.1|4584.1|4578.1|4590.1|4584.1|4583.1|4577.1|24
1675444200000|2023-02-03 17:10:00|4584.6|4578.6|4586.6|4580.6|4588.1|4582.1|4582.1|4576.1|9
1675444500000|2023-02-03 17:15:00|4586.1|4580.1|4588.6|4582.6|4589.6|4583.6|4584.6|4578.6|3
1675444800000|2023-02-03 17:20:00|4588.1|4582.1|4592.6|4586.6|4593.1|4587.1|4587.1|4581.1|26
1675445100000|2023-02-03 17:25:00|4592.1|4586.1|4591.1|4585.1|4594.1|4588.1|4588.1|4582.1|43
1675445400000|2023-02-03 17:30:00|4590.6|4584.6|4590.1|4584.1|4594.1|4588.1|4588.6|4582.6|19
1675445700000|2023-02-03 17:35:00|4589.6|4583.6|4591.6|4585.6|4593.6|4587.6|4589.1|4583.1|8
1675446000000|2023-02-03 17:40:00|4591.1|4585.1|4589.1|4583.1|4593.1|4587.1|4589.1|4583.1|3
1675446300000|2023-02-03 17:45:00|4589.6|4583.6|4585.1|4579.1|4592.1|4586.1|4584.6|4578.6|31
1675446600000|2023-02-03 17:50:00|4584.6|4578.6|4583.6|4577.6|4588.6|4582.6|4582.1|4576.1|25
1675446900000|2023-02-03 17:55:00|4583.1|4577.1|4575.1|4569.1|4583.6|4577.6|4574.1|4568.1|50
1675447200000|2023-02-03 18:00:00|4574.6|4568.6|4576.1|4570.1|4578.1|4572.1|4573.1|4567.1|15
1675447500000|2023-02-03 18:05:00|4576.6|4570.6|4570.1|4564.1|4577.1|4571.1|4569.1|4563.1|105
1675447800000|2023-02-03 18:10:00|4569.6|4563.6|4567.6|4561.6|4571.6|4565.6|4564.1|4558.1|58
1675448100000|2023-02-03 18:15:00|4568.1|4562.1|4565.6|4559.6|4571.1|4565.1|4564.1|4558.1|10
1675448400000|2023-02-03 18:20:00|4565.1|4559.1|4561.6|4555.6|4566.6|4560.6|4559.1|4553.1|16
1675448700000|2023-02-03 18:25:00|4562.6|4556.6|4558.6|4552.6|4564.6|4558.6|4558.1|4552.1|5
1675449000000|2023-02-03 18:30:00|4558.1|4552.1|4556.1|4550.1|4559.1|4553.1|4554.1|4548.1|35
1675449300000|2023-02-03 18:35:00|4556.6|4550.6|4560.6|4554.6|4563.1|4557.1|4555.6|4549.6|28
1675449600000|2023-02-03 18:40:00|4561.1|4555.1|4553.6|4547.6|4561.6|4555.6|4552.6|4546.6|35
1675449900000|2023-02-03 18:45:00|4553.1|4547.1|4559.6|4553.6|4560.1|4554.1|4552.1|4546.1|99
1675450200000|2023-02-03 18:50:00|4560.1|4554.1|4568.6|4562.6|4570.1|4564.1|4560.1|4554.1|17
1675450500000|2023-02-03 18:55:00|4568.1|4562.1|4565.3|4556.3|4568.6|4562.6|4562.1|4556.1|16
1675450800000|2023-02-03 19:00:00|4565.2|4556.2|4564.1|4555.1|4565.2|4556.2|4561.6|4552.6|0
1675451100000|2023-02-03 19:05:00|4564.2|4555.2|4561.9|4552.9|4566.2|4557.2|4560|4551|0
1675451400000|2023-02-03 19:10:00|4561.8|4552.8|4562.1|4553.1|4562.2|4553.2|4558.2|4549.2|0
1675451700000|2023-02-03 19:15:00|4562.2|4553.2|4560.3|4551.3|4562.9|4553.9|4559|4550|0
1675452000000|2023-02-03 19:20:00|4560.9|4551.9|4557.7|4548.7|4562.6|4553.6|4557.5|4548.5|0
1675452300000|2023-02-03 19:25:00|4557.6|4548.6|4560.2|4551.2|4560.4|4551.4|4557.6|4548.6|0
1675452600000|2023-02-03 19:30:00|4560.1|4551.1|4559.7|4550.7|4560.8|4551.8|4556|4547|0
1675452900000|2023-02-03 19:35:00|4559.6|4550.6|4565.2|4556.2|4565.3|4556.3|4559.6|4550.6|0
1675453200000|2023-02-03 19:40:00|4565.1|4556.1|4569.5|4560.5|4569.6|4560.6|4562.2|4553.2|0
1675453500000|2023-02-03 19:45:00|4569.6|4560.6|4567.4|4558.4|4569.9|4560.9|4567.4|4558.4|0
1675453800000|2023-02-03 19:50:00|4567.3|4558.3|4565.9|4556.9|4567.4|4558.4|4562.5|4553.5|0
1675454100000|2023-02-03 19:55:00|4565.8|4556.8|4561.6|4552.6|4566.3|4557.3|4559.2|4550.2|0
1675454400000|2023-02-03 20:00:00|4561.5|4552.5|4558.2|4549.2|4561.5|4552.5|4557.5|4548.5|0
1675454700000|2023-02-03 20:05:00|4558.1|4549.1|4559.9|4550.9|4560.3|4551.3|4556.1|4547.1|0
1675455000000|2023-02-03 20:10:00|4559.8|4550.8|4560.3|4551.3|4564.1|4555.1|4558.7|4549.7|0
1675455300000|2023-02-03 20:15:00|4560.2|4551.2|4565|4556|4566.2|4557.2|4559.7|4550.7|0
1675455600000|2023-02-03 20:20:00|4565.1|4556.1|4562.2|4553.2|4565.3|4556.3|4561.4|4552.4|0
1675455900000|2023-02-03 20:25:00|4562.3|4553.3|4561.1|4552.1|4564.7|4555.7|4561.1|4552.1|0
1675456200000|2023-02-03 20:30:00|4561|4552|4557|4548|4566.7|4557.7|4556.6|4547.6|0
1675456500000|2023-02-03 20:35:00|4556.9|4547.9|4559.7|4550.7|4561.1|4552.1|4553.2|4544.2|0
1675456800000|2023-02-03 20:40:00|4559.6|4550.6|4557.3|4548.3|4561.6|4552.6|4556.2|4547.2|0
1675457100000|2023-02-03 20:45:00|4557.2|4548.2|4554.3|4545.3|4558.4|4549.4|4554.1|4545.1|0
1675457400000|2023-02-03 20:50:00|4554.2|4545.2|4559.2|4550.2|4559.3|4550.3|4552.9|4543.9|0
1675457700000|2023-02-03 20:55:00|4559.8|4550.8|4560.9|4551.9|4562.7|4553.7|4558.8|4549.8|0
1675458000000|2023-02-03 21:00:00|4560.8|4551.8|4559.9|4550.9|4560.8|4551.8|4559.3|4550.3|0
1675458300000|2023-02-03 21:05:00|4560.1|4551.1|4559.1|4550.1|4560.6|4551.6|4559.1|4550.1|0
1675458600000|2023-02-03 21:10:00|4558.9|4549.9|4559.3|4550.3|4559.5|4550.5|4557.4|4548.4|0
1675458900000|2023-02-03 21:15:00|4559.1|4550.1|4559|4550|4559.2|4550.2|4558.2|4549.2|0
1675459200000|2023-02-03 21:20:00|4559.2|4550.2|4559.5|4550.5|4559.6|4550.6|4558.2|4549.2|0
1675459500000|2023-02-03 21:25:00|4559.4|4550.4|4559.4|4550.4|4559.6|4550.6|4559.4|4550.4|0
1675459800000|2023-02-03 21:30:00|4559.6|4550.6|4560.3|4551.3|4560.3|4551.3|4559.6|4550.6|0
1675460100000|2023-02-03 21:35:00|4560.5|4551.5|4561.1|4552.1|4561.1|4552.1|4560.5|4551.5|0
1675460400000|2023-02-03 21:40:00|4561.3|4552.3|4560.4|4551.4|4561.3|4552.3|4560.4|4551.4|0
1675460700000|2023-02-03 21:45:00|4560.6|4551.6|4560.6|4551.6|4560.6|4551.6|4560.4|4551.4|0
1675461000000|2023-02-03 21:50:00|4560.8|4551.8|4560.6|4551.6|4561.1|4552.1|4560.4|4551.4|0
1675461300000|2023-02-03 21:55:00|4560.8|4551.8|4560.3|4551.3|4560.9|4551.9|4560.3|4551.3|0
1675638000000|2023-02-05 23:00:00|4555.6|4546.6|4550.9|4541.9|4556.8|4547.8|4548.3|4539.3|0
1675638300000|2023-02-05 23:05:00|4551.1|4542.1|4549.6|4540.6|4552.4|4543.4|4549.4|4540.4|0
1675638600000|2023-02-05 23:10:00|4549.5|4540.5|4551.9|4542.9|4552|4543|4549.1|4540.1|0
1675638900000|2023-02-05 23:15:00|4551.8|4542.8|4552.7|4543.7|4553.2|4544.2|4550.9|4541.9|0
1675639200000|2023-02-05 23:20:00|4552.9|4543.9|4553.6|4544.6|4553.8|4544.8|4552.4|4543.4|0
1675639500000|2023-02-05 23:25:00|4553.5|4544.5|4554|4545|4555.1|4546.1|4553.3|4544.3|0
1675639800000|2023-02-05 23:30:00|4554.2|4545.2|4553.7|4544.7|4557.3|4548.3|4553.3|4544.3|0
1675640100000|2023-02-05 23:35:00|4553.5|4544.5|4552.5|4543.5|4554.4|4545.4|4551.9|4542.9|0
1675640400000|2023-02-05 23:40:00|4552.4|4543.4|4556.4|4547.4|4556.7|4547.7|4552.4|4543.4|0
1675640700000|2023-02-05 23:45:00|4556.6|4547.6|4555.2|4546.2|4558.4|4549.4|4554.9|4545.9|0
1675641000000|2023-02-05 23:50:00|4555.3|4546.3|4559.6|4550.6|4559.8|4550.8|4555.2|4546.2|0
1675641300000|2023-02-05 23:55:00|4559.4|4550.4|4558.3|4549.3|4560.5|4551.5|4558.1|4549.1|0
1675641600000|2023-02-06 00:00:00|4558.2|4549.2|4558.1|4549.1|4558.7|4549.7|4556.5|4547.5|0
1675641900000|2023-02-06 00:05:00|4558.2|4549.2|4554.8|4545.8|4558.3|4549.3|4554.1|4545.1|0
1675642200000|2023-02-06 00:10:00|4554.7|4545.7|4555|4546|4556.3|4547.3|4554.1|4545.1|0
1675642500000|2023-02-06 00:15:00|4554.8|4545.8|4555.7|4546.7|4555.7|4546.7|4554|4545|0
1675642800000|2023-02-06 00:20:00|4555.6|4546.6|4540.7|4531.7|4556|4547|4540.7|4531.7|0
1675643100000|2023-02-06 00:25:00|4540.9|4531.9|4539.7|4530.7|4540.9|4531.9|4539.4|4530.4|0
1675643400000|2023-02-06 00:30:00|4539.6|4530.6|4539.8|4530.8|4540|4531|4538.8|4529.8|0
1675643700000|2023-02-06 00:35:00|4540|4531|4539.6|4530.6|4540.4|4531.4|4539.6|4530.6|0
1675644000000|2023-02-06 00:40:00|4538.8|4529.8|4539.4|4530.4|4539.4|4530.4|4538.7|4529.7|0
1675644300000|2023-02-06 00:45:00|4539.6|4530.6|4543.4|4534.4|4543.8|4534.8|4539.6|4530.6|0
1675644600000|2023-02-06 00:50:00|4543.5|4534.5|4542.7|4533.7|4543.6|4534.6|4542.5|4533.5|0
1675644900000|2023-02-06 00:55:00|4542.5|4533.5|4544.7|4535.7|4545|4536|4542.5|4533.5|0
1675645200000|2023-02-06 01:00:00|4544.5|4535.5|4544.8|4535.8|4546|4537|4544.5|4535.5|0
1675645500000|2023-02-06 01:05:00|4545|4536|4538.5|4529.5|4545|4536|4538.1|4529.1|0
1675645800000|2023-02-06 01:10:00|4536.2|4527.2|4527.1|4518.1|4536.2|4527.2|4526.9|4517.9|0
1675646100000|2023-02-06 01:15:00|4531.9|4522.9|4504.1|4500.1|4531.9|4524.1|4490.1|4486.1|1603
1675646400000|2023-02-06 01:20:00|4505.6|4501.6|4474.1|4470.1|4508.6|4504.6|4473.6|4469.6|1323
1675646700000|2023-02-06 01:25:00|4473.6|4469.6|4478.1|4474.1|4481.1|4477.1|4462.6|4458.6|1272
1675647000000|2023-02-06 01:30:00|4477.6|4473.6|4468.1|4464.1|4488.1|4484.1|4461.6|4457.6|5550
1675647300000|2023-02-06 01:35:00|4467.6|4463.6|4462.8|4458.8|4486.8|4482.8|4461.1|4457.1|3463
1675647600000|2023-02-06 01:40:00|4463.3|4459.3|4485.8|4481.8|4493.8|4489.8|4457.8|4453.8|2380
1675647900000|2023-02-06 01:45:00|4486.8|4482.8|4486.8|4482.8|4500.8|4496.8|4477.8|4473.8|1772
1675648200000|2023-02-06 01:50:00|4487.8|4483.8|4498.8|4494.8|4500.8|4496.8|4474.8|4470.8|1455
1675648500000|2023-02-06 01:55:00|4498.3|4494.3|4530.3|4526.3|4531.3|4527.3|4491.8|4487.8|1904
1675648800000|2023-02-06 02:00:00|4529.8|4525.8|4523.3|4519.3|4529.8|4525.8|4505.3|4501.3|1695
1675649100000|2023-02-06 02:05:00|4524.3|4520.3|4498.3|4494.3|4526.8|4522.8|4495.3|4491.3|1127
1675649400000|2023-02-06 02:10:00|4497.8|4493.8|4495.3|4491.3|4508.3|4504.3|4494.8|4490.8|912
1675649700000|2023-02-06 02:15:00|4494.8|4490.8|4487.8|4483.8|4497.3|4493.3|4485.8|4481.8|774
1675650000000|2023-02-06 02:20:00|4485.8|4481.8|4480.8|4476.8|4494.8|4490.8|4480.8|4476.8|848
1675650300000|2023-02-06 02:25:00|4481.8|4477.8|4481.8|4477.8|4485.8|4481.8|4476.8|4472.8|848
1675650600000|2023-02-06 02:30:00|4482.8|4478.8|4494.3|4490.3|4496.8|4492.8|4481.8|4477.8|1089
1675650900000|2023-02-06 02:35:00|4494.8|4490.8|4484.8|4480.8|4500.8|4496.8|4483.8|4479.8|954
1675651200000|2023-02-06 02:40:00|4485.3|4481.3|4477.8|4473.8|4488.8|4484.8|4477.8|4473.8|680
1675651500000|2023-02-06 02:45:00|4477.3|4473.3|4474.8|4470.8|4477.8|4473.8|4467.8|4463.8|1201
1675651800000|2023-02-06 02:50:00|4474.3|4470.3|4456.8|4452.8|4474.8|4470.8|4454.8|4450.8|1667
1675652100000|2023-02-06 02:55:00|4457.3|4453.3|4459.8|4455.8|4466.8|4462.8|4455.8|4451.8|953
1675652400000|2023-02-06 03:00:00|4458.8|4454.8|4464.8|4460.8|4471.3|4467.3|4457.3|4453.3|660
1675652700000|2023-02-06 03:05:00|4463.8|4459.8|4456.3|4452.3|4465.8|4461.8|4454.8|4450.8|508
1675653000000|2023-02-06 03:10:00|4456.8|4452.8|4450.8|4446.8|4456.8|4452.8|4450.8|4446.8|865
1675653300000|2023-02-06 03:15:00|4450.3|4446.3|4455.3|4451.3|4460.3|4456.3|4449.8|4445.8|777
1675653600000|2023-02-06 03:20:00|4455.8|4451.8|4451.8|4447.8|4456.8|4452.8|4445.8|4441.8|651
1675653900000|2023-02-06 03:25:00|4452.8|4448.8|4456.3|4452.3|4456.8|4452.8|4447.8|4443.8|710
1675654200000|2023-02-06 03:30:00|4456.8|4452.8|4463.3|4459.3|4464.3|4460.3|4454.8|4450.8|438
1675654500000|2023-02-06 03:35:00|4463.8|4459.8|4464.8|4460.8|4467.3|4463.3|4462.8|4458.8|443
1675654800000|2023-02-06 03:40:00|4465.3|4461.3|4464.2|4460.2|4468.8|4464.8|4462.8|4458.8|326
1675655100000|2023-02-06 03:45:00|4464.7|4460.7|4470.2|4466.2|4475.2|4471.2|4463.7|4459.7|1034
1675655400000|2023-02-06 03:50:00|4470.7|4466.7|4463.2|4459.2|4473.2|4469.2|4463.2|4459.2|360
1675655700000|2023-02-06 03:55:00|4463.7|4459.7|4462.7|4458.7|4465.2|4461.2|4461.2|4457.2|173
1675656000000|2023-02-06 04:00:00|4464.2|4455.2|4463.5|4454.5|4464.4|4455.4|4463.1|4454.1|0
1675656300000|2023-02-06 04:05:00|4463.3|4454.3|4463.5|4454.5|4463.5|4454.5|4461.5|4452.5|0
1675656600000|2023-02-06 04:10:00|4463.7|4454.7|4464.2|4455.2|4464.6|4455.6|4463.7|4454.7|0
1675656900000|2023-02-06 04:15:00|4464.1|4455.1|4463.1|4454.1|4464.2|4455.2|4462.7|4453.7|0
1675657200000|2023-02-06 04:20:00|4463.3|4454.3|4462.7|4453.7|4463.9|4454.9|4462.4|4453.4|0
1675657500000|2023-02-06 04:25:00|4462.9|4453.9|4462.5|4453.5|4462.9|4453.9|4462.2|4453.2|0
1675657800000|2023-02-06 04:30:00|4462.3|4453.3|4463.5|4454.5|4464.1|4455.1|4462|4453|0
1675658100000|2023-02-06 04:35:00|4463.7|4454.7|4463.7|4454.7|4464.3|4455.3|4463.7|4454.7|0
1675658400000|2023-02-06 04:40:00|4463.5|4454.5|4457.9|4448.9|4463.5|4454.5|4457.2|4448.2|0
1675658700000|2023-02-06 04:45:00|4458|4449|4457.8|4448.8|4458.1|4449.1|4457.4|4448.4|0
1675659000000|2023-02-06 04:50:00|4457.7|4448.7|4457.6|4448.6|4457.8|4448.8|4457.2|4448.2|0
1675659300000|2023-02-06 04:55:00|4457.8|4448.8|4458.1|4449.1|4458.3|4449.3|4457.4|4448.4|0
1675659600000|2023-02-06 05:00:00|4458.3|4449.3|4452.2|4448.2|4462.7|4458.7|4446.2|4442.2|1126
1675659900000|2023-02-06 05:05:00|4453.2|4449.2|4461.7|4457.7|4462.2|4458.2|4446.2|4442.2|690
1675660200000|2023-02-06 05:10:00|4461.2|4457.2|4456.2|4452.2|4464.2|4460.2|4455.2|4451.2|487
1675660500000|2023-02-06 05:15:00|4455.7|4451.7|4447.2|4443.2|4456.2|4452.2|4445.2|4441.2|652
1675660800000|2023-02-06 05:20:00|4446.7|4442.7|4444.2|4440.2|4451.2|4447.2|4442.2|4438.2|654
1675661100000|2023-02-06 05:25:00|4443.7|4439.7|4443.7|4439.7|4445.7|4441.7|4438.2|4434.2|620
1675661400000|2023-02-06 05:30:00|4444.2|4440.2|4441.7|4437.7|4444.2|4440.2|4436.7|4432.7|491
1675661700000|2023-02-06 05:35:00|4442.2|4438.2|4460.2|4456.2|4460.2|4456.2|4441.7|4437.7|732
1675662000000|2023-02-06 05:40:00|4460.7|4456.7|4471.2|4467.2|4477.2|4473.2|4460.7|4456.7|1285
1675662300000|2023-02-06 05:45:00|4472.2|4468.2|4479.2|4475.2|4484.2|4480.2|4468.7|4464.7|1399
1675662600000|2023-02-06 05:50:00|4480.2|4476.2|4471.7|4467.7|4490.2|4486.2|4469.2|4465.2|1128
1675662900000|2023-02-06 05:55:00|4472.2|4468.2|4485.2|4481.2|4486.2|4482.2|4468.2|4464.2|817
1675663200000|2023-02-06 06:00:00|4485.7|4481.7|4468.7|4464.7|4486.7|4482.7|4468.2|4464.2|653
1675663500000|2023-02-06 06:05:00|4468.2|4464.2|4455.2|4451.2|4470.2|4466.2|4455.2|4451.2|967
1675663800000|2023-02-06 06:10:00|4455.7|4451.7|4454.2|4450.2|4459.2|4455.2|4451.2|4447.2|958
1675664100000|2023-02-06 06:15:00|4453.7|4449.7|4454.7|4450.7|4456.7|4452.7|4450.2|4446.2|681
1675664400000|2023-02-06 06:20:00|4455.2|4451.2|4449.2|4445.2|4456.2|4452.2|4448.7|4444.7|402
1675664700000|2023-02-06 06:25:00|4449.7|4445.7|4452.2|4448.2|4454.2|4450.2|4447.2|4443.2|649
1675665000000|2023-02-06 06:30:00|4451.7|4447.7|4444.2|4440.2|4455.2|4451.2|4444.2|4440.2|641
1675665300000|2023-02-06 06:35:00|4444.7|4440.7|4450.2|4446.2|4456.2|4452.2|4443.7|4439.7|564
1675665600000|2023-02-06 06:40:00|4450.7|4446.7|4455.2|4451.2|4457.2|4453.2|4447.2|4443.2|433
1675665900000|2023-02-06 06:45:00|4455.7|4451.7|4453.2|4449.2|4459.2|4455.2|4451.2|4447.2|536
1675666200000|2023-02-06 06:50:00|4453.7|4449.7|4449.2|4445.2|4456.2|4452.2|4448.2|4444.2|494
1675666500000|2023-02-06 06:55:00|4450.2|4446.2|4454.2|4450.2|4455.2|4451.2|4446.2|4442.2|608
1675666800000|2023-02-06 07:00:00|4453.2|4449.2|4453.2|4449.2|4459.2|4455.2|4447.2|4443.2|567
1675667100000|2023-02-06 07:05:00|4453.7|4449.7|4466.2|4462.2|4466.2|4462.2|4452.2|4448.2|474
1675667400000|2023-02-06 07:10:00|4465.7|4461.7|4459.2|4455.2|4472.2|4468.2|4459.2|4455.2|689
1675667700000|2023-02-06 07:15:00|4459.7|4455.7|4456.2|4452.2|4461.2|4457.2|4455.2|4451.2|500
1675668000000|2023-02-06 07:20:00|4456.7|4452.7|4451.2|4447.2|4457.2|4453.2|4451.2|4447.2|407
1675668300000|2023-02-06 07:25:00|4451.7|4447.7|4455.2|4451.2|4459.2|4455.2|4451.2|4447.2|501
1675668600000|2023-02-06 07:30:00|4454.2|4450.2|4456.2|4452.2|4457.2|4453.2|4450.2|4446.2|625
1675668900000|2023-02-06 07:35:00|4455.2|4451.2|4453.2|4449.2|4456.2|4452.2|4450.2|4446.2|940
1675669200000|2023-02-06 07:40:00|4452.2|4448.2|4444.2|4440.2|4452.2|4448.2|4443.7|4439.7|1440
1675669500000|2023-02-06 07:45:00|4443.7|4439.7|4445.2|4441.2|4449.2|4445.2|4443.2|4439.2|1202
1675669800000|2023-02-06 07:50:00|4446.2|4442.2|4450.2|4446.2|4452.2|4448.2|4446.2|4442.2|1069
1675670100000|2023-02-06 07:55:00|4449.7|4445.7|4458.2|4454.2|4458.2|4454.2|4448.2|4444.2|1789
1675670400000|2023-02-06 08:00:00|4457.7|4453.7|4465.2|4461.2|4467.2|4463.2|4456.2|4452.2|1722
1675670700000|2023-02-06 08:05:00|4466.2|4462.2|4480.2|4476.2|4484.2|4480.2|4465.2|4461.2|3244
1675671000000|2023-02-06 08:10:00|4480.7|4476.7|4474.7|4470.7|4486.2|4482.2|4473.7|4469.7|3027
1675671300000|2023-02-06 08:15:00|4475.2|4471.2|4478.2|4474.2|4480.2|4476.2|4474.7|4470.7|770
1675671600000|2023-02-06 08:20:00|4477.2|4473.2|4475.2|4471.2|4480.2|4476.2|4473.2|4469.2|1009
1675671900000|2023-02-06 08:25:00|4475.7|4471.7|4465.2|4461.2|4478.2|4474.2|4465.2|4461.2|824
1675672200000|2023-02-06 08:30:00|4472.1|4463.1|4475.5|4466.5|4477.1|4468.1|4471.7|4462.7|0
1675672500000|2023-02-06 08:35:00|4475.4|4466.4|4476.4|4467.4|4476.6|4467.6|4474.6|4465.6|0
1675672800000|2023-02-06 08:40:00|4476.3|4467.3|4476.6|4467.6|4477.1|4468.1|4475.7|4466.7|0
1675673100000|2023-02-06 08:45:00|4476.8|4467.8|4475.6|4466.6|4477|4468|4473.9|4464.9|0
1675673400000|2023-02-06 08:50:00|4475.5|4466.5|4474.4|4465.4|4476.5|4467.5|4474.4|4465.4|0
1675673700000|2023-02-06 08:55:00|4474.3|4465.3|4472.4|4463.4|4474.6|4465.6|4471.8|4462.8|0
1675674000000|2023-02-06 09:00:00|4472.6|4463.6|4471|4462|4472.6|4463.6|4470.2|4461.2|0
1675674300000|2023-02-06 09:05:00|4471.2|4462.2|4470.7|4461.7|4472.8|4463.8|4470.7|4461.7|0
1675674600000|2023-02-06 09:10:00|4470.8|4461.8|4468|4459|4471.8|4462.8|4467.5|4458.5|0
1675674900000|2023-02-06 09:15:00|4468.2|4459.2|4460.2|4454.2|4468.2|4460.2|4455.2|4449.2|91
1675675200000|2023-02-06 09:20:00|4460.7|4454.7|4463.7|4457.7|4466.2|4460.2|4459.7|4453.7|30
1675675500000|2023-02-06 09:25:00|4464.2|4458.2|4462.2|4456.2|4464.7|4458.7|4459.2|4453.2|40
1675675800000|2023-02-06 09:30:00|4463.2|4457.2|4459.7|4453.7|4465.2|4459.2|4458.7|4452.7|36
1675676100000|2023-02-06 09:35:00|4460.2|4454.2|4461.7|4455.7|4462.7|4456.7|4457.7|4451.7|16
1675676400000|2023-02-06 09:40:00|4461.2|4455.2|4461.7|4455.7|4463.7|4457.7|4460.2|4454.2|49
1675676700000|2023-02-06 09:45:00|4461.2|4455.2|4464.2|4458.2|4465.2|4459.2|4460.7|4454.7|50
1675677000000|2023-02-06 09:50:00|4462.2|4456.2|4457.2|4451.2|4463.7|4457.7|4456.2|4450.2|23
1675677300000|2023-02-06 09:55:00|4457.7|4451.7|4456.7|4450.7|4457.7|4451.7|4454.2|4448.2|13
1675677600000|2023-02-06 10:00:00|4457.2|4451.2|4449.7|4443.7|4457.7|4451.7|4447.2|4441.2|40
1675677900000|2023-02-06 10:05:00|4450.2|4444.2|4453.7|4447.7|4455.2|4449.2|4448.7|4442.7|22
1675678200000|2023-02-06 10:10:00|4453.2|4447.2|4454.2|4448.2|4454.7|4448.7|4451.2|4445.2|10
1675678500000|2023-02-06 10:15:00|4454.7|4447.7|4453.7|4446.7|4455.7|4448.7|4452.7|4444.7|42
1675678800000|2023-02-06 10:20:00|4454.7|4447.7|4451.7|4444.7|4455.7|4447.7|4451.7|4443.7|17
1675679100000|2023-02-06 10:25:00|4450.7|4443.7|4451.7|4444.7|4453.7|4446.7|4448.7|4440.7|10
1675679400000|2023-02-06 10:30:00|4450.7|4443.7|4449.7|4442.7|4453.7|4445.7|4448.7|4440.7|13
1675679700000|2023-02-06 10:35:00|4451.7|4443.7|4446.7|4438.7|4452.7|4445.7|4445.7|4438.7|32
1675680000000|2023-02-06 10:40:00|4445.7|4439.7|4446.7|4438.7|4449.7|4441.7|4445.7|4438.7|22
1675680300000|2023-02-06 10:45:00|4445.7|4439.7|4446.7|4438.7|4448.7|4441.7|4445.7|4438.7|13
1675680600000|2023-02-06 10:50:00|4447.7|4439.7|4449.7|4442.7|4449.7|4442.7|4445.7|4438.7|11
1675680900000|2023-02-06 10:55:00|4450.7|4441.7|4449.7|4442.7|4452.7|4445.7|4447.7|4440.7|28
1675681200000|2023-02-06 11:00:00|4450.7|4441.7|4449.7|4440.7|4450.7|4442.7|4446.7|4439.7|6
1675681500000|2023-02-06 11:05:00|4450.7|4441.7|4446.7|4439.7|4450.7|4442.7|4445.7|4438.7|3
1675681800000|2023-02-06 11:10:00|4445.7|4438.7|4447.7|4439.7|4447.7|4439.7|4444.7|4437.7|9
1675682100000|2023-02-06 11:15:00|4446.7|4440.7|4446.7|4438.7|4448.7|4440.7|4445.7|4438.7|5
1675682400000|2023-02-06 11:20:00|4445.7|4437.7|4445.7|4437.7|4446.7|4439.7|4441.7|4434.7|21
1675682700000|2023-02-06 11:25:00|4444.7|4436.7|4443.7|4435.7|4445.7|4438.7|4442.7|4434.7|3
1675683000000|2023-02-06 11:30:00|4442.7|4434.7|4444.7|4436.7|4444.7|4437.7|4442.7|4434.7|11
1675683300000|2023-02-06 11:35:00|4445.7|4437.7|4447.7|4439.7|4447.7|4440.7|4444.7|4437.7|5
1675683600000|2023-02-06 11:40:00|4446.7|4438.7|4448.7|4440.7|4448.7|4441.7|4445.7|4438.7|0
1675683900000|2023-02-06 11:45:00|4447.7|4439.7|4450.7|4442.7|4450.7|4442.7|4445.7|4438.7|7
1675684200000|2023-02-06 11:50:00|4449.7|4443.7|4448.7|4439.7|4450.7|4443.7|4446.7|4438.7|47
1675684500000|2023-02-06 11:55:00|4447.7|4438.7|4446.7|4438.7|4447.7|4439.7|4443.7|4436.7|32
1675684800000|2023-02-06 12:00:00|4447.7|4439.7|4445.7|4437.7|4448.7|4441.7|4444.7|4436.7|2
1675685100000|2023-02-06 12:05:00|4446.7|4438.7|4441.7|4434.7|4446.7|4438.7|4440.7|4433.7|103
1675685400000|2023-02-06 12:10:00|4440.7|4433.7|4438.7|4431.7|4441.7|4434.7|4436.7|4429.7|123
1675685700000|2023-02-06 12:15:00|4439.7|4432.7|4436.7|4428.7|4440.7|4433.7|4435.7|4428.7|74
1675686000000|2023-02-06 12:20:00|4435.7|4427.7|4434.7|4426.7|4437.7|4430.7|4432.7|4425.7|125
1675686300000|2023-02-06 12:25:00|4433.7|4427.7|4427.7|4419.7|4435.7|4428.7|4426.7|4419.7|418
1675686600000|2023-02-06 12:30:00|4426.7|4420.7|4428.7|4420.7|4428.7|4421.7|4424.7|4416.7|213
1675686900000|2023-02-06 12:35:00|4427.7|4421.7|4430.7|4423.7|4432.7|4425.7|4427.7|4419.7|56
1675687200000|2023-02-06 12:40:00|4429.7|4422.7|4434.7|4427.7|4435.7|4428.7|4429.7|4422.7|81
1675687500000|2023-02-06 12:45:00|4435.7|4428.7|4439.7|4431.7|4439.7|4432.7|4433.7|4426.7|21
1675687800000|2023-02-06 12:50:00|4438.7|4430.7|4438.7|4431.7|4440.7|4433.7|4437.7|4429.7|12
1675688100000|2023-02-06 12:55:00|4439.7|4430.7|4439.7|4431.7|4439.7|4432.7|4436.7|4429.7|6
1675688400000|2023-02-06 13:00:00|4440.7|4432.7|4437.7|4429.7|4441.7|4433.7|4435.7|4428.7|4
1675688700000|2023-02-06 13:05:00|4436.7|4428.7|4437.7|4428.7|4438.7|4429.7|4434.7|4426.7|2
1675689000000|2023-02-06 13:10:00|4436.7|4429.7|4437.7|4429.7|4438.7|4431.7|4436.7|4428.7|1
1675689300000|2023-02-06 13:15:00|4436.7|4428.7|4437.7|4429.7|4438.7|4430.7|4435.7|4427.7|1
1675689600000|2023-02-06 13:20:00|4438.7|4430.7|4436.7|4428.7|4439.7|4431.7|4434.7|4427.7|3
1675689900000|2023-02-06 13:25:00|4435.7|4427.7|4429.7|4422.7|4436.7|4428.7|4428.7|4421.7|81
1675690200000|2023-02-06 13:30:00|4430.7|4423.7|4427.7|4420.7|4432.7|4425.7|4427.7|4419.7|33
1675690500000|2023-02-06 13:35:00|4428.7|4421.7|4427.7|4419.7|4428.7|4421.7|4426.7|4418.7|27
1675690800000|2023-02-06 13:40:00|4426.7|4420.7|4434.7|4425.7|4434.7|4425.7|4425.7|4418.7|23
1675691100000|2023-02-06 13:45:00|4433.7|4424.7|4431.7|4423.7|4435.7|4428.7|4428.7|4421.7|32
1675691400000|2023-02-06 13:50:00|4432.7|4422.7|4427.7|4419.7|4432.7|4424.7|4427.7|4419.7|32
1675691700000|2023-02-06 13:55:00|4426.7|4420.7|4426.7|4420.7|4430.7|4423.7|4423.7|4416.7|13
1675692000000|2023-02-06 14:00:00|4426.2|4420.2|4431.2|4425.2|4431.2|4425.2|4426.2|4420.2|23
1675692300000|2023-02-06 14:05:00|4430.7|4424.7|4430.2|4424.2|4433.2|4427.2|4429.2|4423.2|56
1675692600000|2023-02-06 14:10:00|4429.7|4423.7|4429.7|4423.7|4430.7|4424.7|4426.2|4420.2|19
1675692900000|2023-02-06 14:15:00|4429.2|4423.2|4430.2|4424.2|4432.2|4426.2|4425.7|4419.7|20
1675693200000|2023-02-06 14:20:00|4429.7|4423.7|4429.7|4423.7|4434.2|4428.2|4428.2|4422.2|18
1675693500000|2023-02-06 14:25:00|4429.2|4423.2|4424.2|4418.2|4432.2|4426.2|4422.2|4416.2|52
1675693800000|2023-02-06 14:30:00|4424.7|4418.7|4437.7|4431.7|4450.7|4444.7|4419.2|4413.2|589
1675694100000|2023-02-06 14:35:00|4438.7|4432.7|4420.7|4414.7|4438.7|4432.7|4412.7|4406.7|510
1675694400000|2023-02-06 14:40:00|4420.2|4414.2|4411.7|4405.7|4425.2|4419.2|4409.7|4403.7|131
1675694700000|2023-02-06 14:45:00|4411.2|4405.2|4419.7|4413.7|4422.2|4416.2|4409.7|4403.7|103
1675695000000|2023-02-06 14:50:00|4419.2|4413.2|4409.7|4403.7|4436.2|4430.2|4406.2|4400.2|254
1675695300000|2023-02-06 14:55:00|4410.2|4404.2|4401.7|4395.7|4412.7|4406.7|4398.2|4392.2|191
1675695600000|2023-02-06 15:00:00|4402.7|4396.7|4412.7|4406.7|4418.2|4412.2|4400.2|4394.2|122
1675695900000|2023-02-06 15:05:00|4413.2|4407.2|4419.7|4413.7|4421.2|4415.2|4410.2|4404.2|63
1675696200000|2023-02-06 15:10:00|4420.2|4414.2|4413.7|4407.7|4425.7|4419.7|4413.7|4407.7|72
1675696500000|2023-02-06 15:15:00|4414.2|4408.2|4405.2|4399.2|4414.7|4408.7|4400.7|4394.7|53
1675696800000|2023-02-06 15:20:00|4405.7|4399.7|4400.7|4394.7|4408.7|4402.7|4400.7|4394.7|45
1675697100000|2023-02-06 15:25:00|4400.2|4394.2|4399.7|4393.7|4406.7|4400.7|4397.2|4391.2|71
1675697400000|2023-02-06 15:30:00|4399.2|4393.2|4412.2|4406.2|4413.2|4407.2|4397.7|4391.7|73
1675697700000|2023-02-06 15:35:00|4412.7|4406.7|4411.2|4405.2|4420.2|4414.2|4411.2|4405.2|45
1675698000000|2023-02-06 15:40:00|4411.7|4405.7|4415.7|4409.7|4420.2|4414.2|4411.7|4405.7|57
1675698300000|2023-02-06 15:45:00|4415.2|4409.2|4422.7|4416.7|4422.7|4416.7|4414.7|4408.7|49
1675698600000|2023-02-06 15:50:00|4422.2|4416.2|4436.2|4430.2|4437.7|4431.7|4421.2|4415.2|97
1675698900000|2023-02-06 15:55:00|4435.2|4429.2|4442.7|4436.7|4447.7|4441.7|4434.7|4428.7|145
1675699200000|2023-02-06 16:00:00|4442.2|4436.2|4431.2|4425.2|4442.7|4436.7|4431.2|4425.2|139
1675699500000|2023-02-06 16:05:00|4430.7|4424.7|4440.7|4434.7|4454.2|4448.2|4430.2|4424.2|90
1675699800000|2023-02-06 16:10:00|4441.2|4435.2|4444.7|4438.7|4447.7|4441.7|4440.2|4434.2|32
1675700100000|2023-02-06 16:15:00|4445.2|4439.2|4450.7|4444.7|4452.2|4446.2|4444.2|4438.2|44
1675700400000|2023-02-06 16:20:00|4450.2|4444.2|4471.2|4465.2|4472.7|4466.7|4450.2|4444.2|258
1675700700000|2023-02-06 16:25:00|4471.7|4465.7|4474.7|4468.7|4478.2|4472.2|4470.2|4464.2|160
1675701000000|2023-02-06 16:30:00|4475.2|4469.2|4459.7|4453.7|4479.2|4473.2|4459.2|4453.2|131
1675701300000|2023-02-06 16:35:00|4460.2|4454.2|4449.7|4443.7|4460.7|4454.7|4448.7|4442.7|48
1675701600000|2023-02-06 16:40:00|4449.2|4443.2|4455.2|4449.2|4456.2|4450.2|4446.2|4440.2|81
1675701900000|2023-02-06 16:45:00|4455.7|4449.7|4449.2|4443.2|4461.2|4455.2|4447.7|4441.7|57
1675702200000|2023-02-06 16:50:00|4449.7|4443.7|4449.2|4443.2|4454.2|4448.2|4448.7|4442.7|59
1675702500000|2023-02-06 16:55:00|4449.7|4443.7|4440.7|4434.7|4453.2|4447.2|4439.2|4433.2|55
1675702800000|2023-02-06 17:00:00|4440.2|4434.2|4446.2|4440.2|4448.2|4442.2|4440.2|4434.2|27
1675703100000|2023-02-06 17:05:00|4446.7|4440.7|4447.7|4441.7|4450.2|4444.2|4445.7|4439.7|22
1675703400000|2023-02-06 17:10:00|4448.2|4442.2|4443.7|4437.7|4449.7|4443.7|4443.2|4437.2|10
1675703700000|2023-02-06 17:15:00|4443.2|4437.2|4440.2|4434.2|4449.2|4443.2|4440.2|4434.2|15
1675704000000|2023-02-06 17:20:00|4440.7|4434.7|4449.7|4443.7|4449.7|4443.7|4439.2|4433.2|39
1675704300000|2023-02-06 17:25:00|4449.2|4443.2|4448.7|4442.7|4452.2|4446.2|4448.2|4442.2|28
1675704600000|2023-02-06 17:30:00|4449.2|4443.2|4450.7|4444.7|4452.2|4446.2|4447.7|4441.7|7
1675704900000|2023-02-06 17:35:00|4450.2|4444.2|4453.2|4447.2|4456.2|4450.2|4450.2|4444.2|23
1675705200000|2023-02-06 17:40:00|4452.7|4446.7|4446.2|4440.2|4454.2|4448.2|4445.7|4439.7|21
1675705500000|2023-02-06 17:45:00|4445.7|4439.7|4447.7|4441.7|4451.2|4445.2|4445.7|4439.7|9
1675705800000|2023-02-06 17:50:00|4448.2|4442.2|4447.2|4441.2|4449.7|4443.7|4445.2|4439.2|4
1675706100000|2023-02-06 17:55:00|4446.7|4440.7|4447.7|4441.7|4448.2|4442.2|4444.2|4438.2|47
1675706400000|2023-02-06 18:00:00|4448.2|4442.2|4442.7|4436.7|4449.2|4443.2|4442.2|4436.2|10
1675706700000|2023-02-06 18:05:00|4443.2|4437.2|4447.2|4441.2|4448.2|4442.2|4443.2|4437.2|8
1675707000000|2023-02-06 18:10:00|4446.7|4440.7|4446.2|4440.2|4447.7|4441.7|4440.2|4434.2|43
1675707300000|2023-02-06 18:15:00|4445.7|4439.7|4453.2|4447.2|4453.2|4447.2|4445.2|4439.2|45
1675707600000|2023-02-06 18:20:00|4452.7|4446.7|4455.2|4449.2|4459.7|4453.7|4452.7|4446.7|51
1675707900000|2023-02-06 18:25:00|4455.7|4449.7|4452.7|4446.7|4456.7|4450.7|4451.7|4445.7|17
1675708200000|2023-02-06 18:30:00|4452.2|4446.2|4456.7|4450.7|4457.2|4451.2|4451.7|4445.7|26
1675708500000|2023-02-06 18:35:00|4457.2|4451.2|4457.2|4451.2|4459.7|4453.7|4456.2|4450.2|65
1675708800000|2023-02-06 18:40:00|4456.7|4450.7|4449.2|4443.2|4456.7|4450.7|4447.2|4441.2|52
1675709100000|2023-02-06 18:45:00|4448.7|4442.7|4448.2|4442.2|4452.2|4446.2|4447.7|4441.7|26
1675709400000|2023-02-06 18:50:00|4448.7|4442.7|4456.2|4450.2|4456.2|4450.2|4448.7|4442.7|68
1675709700000|2023-02-06 18:55:00|4457.2|4451.2|4458.2|4449.2|4459.2|4453.2|4455.7|4449.2|56
1675710000000|2023-02-06 19:00:00|4457|4448|4464.1|4455.1|4465|4456|4456.9|4447.9|1
1675710300000|2023-02-06 19:05:00|4464.2|4455.2|4466|4457|4466.2|4457.2|4463.2|4454.2|0
1675710600000|2023-02-06 19:10:00|4466.1|4457.1|4467.7|4458.7|4468.5|4459.5|4466.1|4457.1|0
1675710900000|2023-02-06 19:15:00|4467.8|4458.8|4470.9|4461.9|4471.9|4462.9|4467.7|4458.7|0
1675711200000|2023-02-06 19:20:00|4470.8|4461.8|4471.5|4462.5|4472.5|4463.5|4470.7|4461.7|0
1675711500000|2023-02-06 19:25:00|4471.4|4462.4|4468.8|4459.8|4471.8|4462.8|4468.7|4459.7|0
1675711800000|2023-02-06 19:30:00|4468.9|4459.9|4465.7|4456.7|4469.1|4460.1|4463.8|4454.8|0
1675712100000|2023-02-06 19:35:00|4465.8|4456.8|4462.8|4453.8|4465.9|4456.9|4462.5|4453.5|0
1675712400000|2023-02-06 19:40:00|4462.7|4453.7|4460.2|4451.2|4463.4|4454.4|4457.6|4448.6|0
1675712700000|2023-02-06 19:45:00|4460.3|4451.3|4459|4450|4460.4|4451.4|4458|4449|0
1675713000000|2023-02-06 19:50:00|4458.9|4449.9|4460.4|4451.4|4460.4|4451.4|4457|4448|0
1675713300000|2023-02-06 19:55:00|4460.3|4451.3|4458.9|4449.9|4461.1|4452.1|4458.3|4449.3|0
1675713600000|2023-02-06 20:00:00|4458.8|4449.8|4458.9|4449.9|4459.6|4450.6|4458.8|4449.8|0
1675713900000|2023-02-06 20:05:00|4459|4450|4460.7|4451.7|4460.8|4451.8|4456.6|4447.6|0
1675714200000|2023-02-06 20:10:00|4460.8|4451.8|4460.3|4451.3|4461.1|4452.1|4458.8|4449.8|0
1675714500000|2023-02-06 20:15:00|4460.2|4451.2|4457.9|4448.9|4460.2|4451.2|4456.6|4447.6|0
1675714800000|2023-02-06 20:20:00|4457.8|4448.8|4456.1|4447.1|4458.5|4449.5|4454.5|4445.5|0
1675715100000|2023-02-06 20:25:00|4456.2|4447.2|4455.8|4446.8|4456.4|4447.4|4452.7|4443.7|0
1675715400000|2023-02-06 20:30:00|4455.9|4446.9|4456.6|4447.6|4456.8|4447.8|4451.5|4442.5|0
1675715700000|2023-02-06 20:35:00|4456.7|4447.7|4464.2|4455.2|4465.2|4456.2|4456.7|4447.7|0
1675716000000|2023-02-06 20:40:00|4464.3|4455.3|4463.4|4454.4|4465.9|4456.9|4462.7|4453.7|0
1675716300000|2023-02-06 20:45:00|4463.3|4454.3|4458.6|4449.6|4464.9|4455.9|4458.6|4449.6|0
1675716600000|2023-02-06 20:50:00|4458.8|4449.8|4464.2|4455.2|4465.1|4456.1|4458.8|4449.8|0
1675716900000|2023-02-06 20:55:00|4463.6|4454.6|4464.7|4455.7|4465.5|4456.5|4459.7|4450.7|0
1675717200000|2023-02-06 21:00:00|4464.8|4455.8|4465|4456|4466.7|4457.7|4463.8|4454.8|0
1675717500000|2023-02-06 21:05:00|4464.8|4455.8|4467.4|4458.4|4467.6|4458.6|4464.1|4455.1|0
1675717800000|2023-02-06 21:10:00|4467.2|4458.2|4465.6|4456.6|4468|4459|4465.1|4456.1|0
1675718100000|2023-02-06 21:15:00|4465.4|4456.4|4465.6|4456.6|4465.9|4456.9|4465.3|4456.3|0
1675718400000|2023-02-06 21:20:00|4465.8|4456.8|4465.8|4456.8|4466|4457|4465.6|4456.6|0
1675718700000|2023-02-06 21:25:00|4466|4457|4466.5|4457.5|4466.7|4457.7|4465.8|4456.8|0
1675719000000|2023-02-06 21:30:00|4466.7|4457.7|4466.7|4457.7|4466.9|4457.9|4466.1|4457.1|0
1675719300000|2023-02-06 21:35:00|4466.5|4457.5|4466.5|4457.5|4466.5|4457.5|4466.3|4457.3|0
1675719600000|2023-02-06 21:40:00|4466.7|4457.7|4466.3|4457.3|4466.7|4457.7|4466.3|4457.3|0
1675719900000|2023-02-06 21:45:00|4466.1|4457.1|4465.4|4456.4|4466.5|4457.5|4465.2|4456.2|0
1675720200000|2023-02-06 21:50:00|4465.6|4456.6|4466.3|4457.3|4466.3|4457.3|4465.4|4456.4|0
1675720500000|2023-02-06 21:55:00|4466.4|4457.4|4466.8|4457.8|4466.9|4457.9|4466.3|4457.3|0
1675720800000|2023-02-06 22:00:00|4466.9|4457.9|4466.6|4457.6|4466.9|4457.9|4466.2|4457.2|0
1675721100000|2023-02-06 22:05:00|4466.4|4457.4|4466.8|4457.8|4466.8|4457.8|4466.3|4457.3|0
1675721400000|2023-02-06 22:10:00|4466.6|4457.6|4466.3|4457.3|4466.8|4457.8|4466.3|4457.3|0
1675721700000|2023-02-06 22:15:00|4466.5|4457.5|4466.8|4457.8|4466.9|4457.9|4466.5|4457.5|0
1675722000000|2023-02-06 22:20:00|4466.6|4457.6|4466.6|4457.6|4466.6|4457.6|4466.6|4457.6|0
1675722300000|2023-02-06 22:25:00|4466.7|4457.7|4466.5|4457.5|4466.8|4457.8|4466.5|4457.5|0
1675722600000|2023-02-06 22:30:00|4466.6|4457.6|4466.8|4457.8|4467.3|4458.3|4466.5|4457.5|0
1675722900000|2023-02-06 22:35:00|4466.7|4457.7|4467.8|4458.8|4467.8|4458.8|4466.7|4457.7|0
1675723200000|2023-02-06 22:40:00|4467.4|4458.4|4467.5|4458.5|4467.5|4458.5|4467.1|4458.1|0
1675723500000|2023-02-06 22:45:00|4467.6|4458.6|4467.5|4458.5|4467.9|4458.9|4467.4|4458.4|0
1675723800000|2023-02-06 22:50:00|4467.4|4458.4|4467.4|4458.4|4467.4|4458.4|4467.4|4458.4|0
1675724100000|2023-02-06 22:55:00|4467.5|4458.5|4467.5|4458.5|4467.6|4458.6|4467.2|4458.2|0
1675724400000|2023-02-06 23:00:00|4467.1|4458.1|4467.5|4458.5|4468.1|4459.1|4466.8|4457.8|0
1675724700000|2023-02-06 23:05:00|4467.3|4458.3|4467.7|4458.7|4468|4459|4467.1|4458.1|0
1675725000000|2023-02-06 23:10:00|4467.5|4458.5|4469.8|4460.8|4470.6|4461.6|4467.3|4458.3|0
1675725300000|2023-02-06 23:15:00|4469.7|4460.7|4470|4461|4470.4|4461.4|4468.9|4459.9|0
1675725600000|2023-02-06 23:20:00|4470.2|4461.2|4471.7|4462.7|4471.7|4462.7|4469.1|4460.1|0
1675725900000|2023-02-06 23:25:00|4471.9|4462.9|4471.3|4462.3|4472.4|4463.4|4471.1|4462.1|0
1675726200000|2023-02-06 23:30:00|4471.1|4462.1|4477.7|4468.7|4477.9|4468.9|4470.9|4461.9|0
1675726500000|2023-02-06 23:35:00|4477.5|4468.5|4478.8|4469.8|4479|4470|4477.4|4468.4|0
1675726800000|2023-02-06 23:40:00|4478.9|4469.9|4484.2|4475.2|4484.4|4475.4|4478.8|4469.8|0
1675727100000|2023-02-06 23:45:00|4484.1|4475.1|4489.9|4480.9|4489.9|4480.9|4484|4475|0
1675727400000|2023-02-06 23:50:00|4489.7|4480.7|4489|4480|4490.2|4481.2|4489|4480|0
1675727700000|2023-02-06 23:55:00|4488.9|4479.9|4492.3|4483.3|4492.3|4483.3|4488.9|4479.9|0
1675728000000|2023-02-07 00:00:00|4492.1|4483.1|4491.5|4482.5|4492.8|4483.8|4491.2|4482.2|0
1675728300000|2023-02-07 00:05:00|4491.6|4482.6|4499|4490|4499.2|4490.2|4491.5|4482.5|0
1675728600000|2023-02-07 00:10:00|4499.2|4490.2|4499.4|4490.4|4500.1|4491.1|4496.8|4487.8|0
1675728900000|2023-02-07 00:15:00|4499.6|4490.6|4499.3|4490.3|4502.9|4493.9|4499|4490|0
1675729200000|2023-02-07 00:20:00|4499.5|4490.5|4499|4490|4499.8|4490.8|4498.3|4489.3|0
1675729500000|2023-02-07 00:25:00|4499.1|4490.1|4498.9|4489.9|4499.2|4490.2|4498.4|4489.4|0
1675729800000|2023-02-07 00:30:00|4498.8|4489.8|4499.6|4490.6|4499.9|4490.9|4498.8|4489.8|0
1675730100000|2023-02-07 00:35:00|4499.4|4490.4|4499.4|4490.4|4499.4|4490.4|4498.4|4489.4|0
1675730400000|2023-02-07 00:40:00|4499.6|4490.6|4499.2|4490.2|4499.6|4490.6|4498.7|4489.7|0
1675730700000|2023-02-07 00:45:00|4499.1|4490.1|4491.5|4482.5|4499.2|4490.2|4488.3|4479.3|0
1675731000000|2023-02-07 00:50:00|4491.7|4482.7|4490.6|4481.6|4491.7|4482.7|4490.4|4481.4|0
1675731300000|2023-02-07 00:55:00|4491|4482|4489.1|4480.1|4491.4|4482.4|4488.7|4479.7|0
1675731600000|2023-02-07 01:00:00|4489.3|4480.3|4489.7|4480.7|4490|4481|4488.8|4479.8|0
1675731900000|2023-02-07 01:05:00|4489.5|4480.5|4487.8|4478.8|4490.9|4481.9|4486.2|4477.2|0
1675732200000|2023-02-07 01:10:00|4487.9|4478.9|4485.6|4476.6|4488.3|4479.3|4485.1|4476.1|0
1675732500000|2023-02-07 01:15:00|4485.7|4476.7|4486.7|4482.7|4505.7|4501.7|4478.2|4474.2|424
1675732800000|2023-02-07 01:20:00|4487.2|4483.2|4487.2|4483.2|4491.7|4487.7|4483.7|4479.7|201
1675733100000|2023-02-07 01:25:00|4486.7|4482.7|4494.7|4490.7|4497.7|4493.7|4486.7|4482.7|264
1675733400000|2023-02-07 01:30:00|4496.2|4492.2|4490.2|4486.2|4510.7|4506.7|4481.2|4477.2|2827
1675733700000|2023-02-07 01:35:00|4489.2|4485.2|4478.2|4474.2|4498.2|4494.2|4477.7|4473.7|2126
1675734000000|2023-02-07 01:40:00|4479.2|4475.2|4486.2|4482.2|4493.7|4489.7|4474.7|4470.7|1298
1675734300000|2023-02-07 01:45:00|4486.7|4482.7|4500.7|4496.7|4507.2|4503.2|4486.7|4482.7|1358
1675734600000|2023-02-07 01:50:00|4501.2|4497.2|4513.2|4509.2|4521.7|4517.7|4493.7|4489.7|1454
1675734900000|2023-02-07 01:55:00|4512.7|4508.7|4521.2|4517.2|4526.2|4522.2|4509.2|4505.2|1525
1675735200000|2023-02-07 02:00:00|4521.7|4517.7|4541.2|4537.2|4542.2|4538.2|4518.2|4514.2|1784
1675735500000|2023-02-07 02:05:00|4541.7|4537.7|4529.2|4525.2|4549.2|4545.2|4529.2|4525.2|1647
1675735800000|2023-02-07 02:10:00|4527.2|4523.2|4524.2|4520.2|4532.2|4528.2|4523.7|4519.7|815
1675736100000|2023-02-07 02:15:00|4523.2|4519.2|4524.2|4520.2|4524.2|4520.2|4510.7|4506.7|712
1675736400000|2023-02-07 02:20:00|4524.7|4520.7|4533.2|4529.2|4535.2|4531.2|4519.7|4515.7|572
1675736700000|2023-02-07 02:25:00|4534.2|4530.2|4546.2|4542.2|4546.2|4542.2|4533.7|4529.7|1033
1675737000000|2023-02-07 02:30:00|4547.2|4543.2|4541.7|4537.7|4557.2|4553.2|4535.2|4531.2|1325
1675737300000|2023-02-07 02:35:00|4542.2|4538.2|4555.2|4551.2|4564.2|4560.2|4542.2|4538.2|1320
1675737600000|2023-02-07 02:40:00|4555.7|4551.7|4553.2|4549.2|4556.2|4552.2|4543.2|4539.2|779
1675737900000|2023-02-07 02:45:00|4554.2|4550.2|4561.7|4557.7|4563.2|4559.2|4550.7|4546.7|1062
1675738200000|2023-02-07 02:50:00|4562.2|4558.2|4564.2|4560.2|4566.2|4562.2|4553.2|4549.2|1066
1675738500000|2023-02-07 02:55:00|4563.2|4559.2|4544.2|4540.2|4565.2|4561.2|4542.2|4538.2|722
1675738800000|2023-02-07 03:00:00|4544.7|4540.7|4541.2|4537.2|4546.2|4542.2|4532.2|4528.2|844
1675739100000|2023-02-07 03:05:00|4540.7|4536.7|4552.2|4548.2|4552.2|4548.2|4535.2|4531.2|583
1675739400000|2023-02-07 03:10:00|4551.7|4547.7|4541.2|4537.2|4553.2|4549.2|4538.2|4534.2|589
1675739700000|2023-02-07 03:15:00|4540.7|4536.7|4545.2|4541.2|4554.7|4550.7|4535.7|4531.7|520
1675740000000|2023-02-07 03:20:00|4546.2|4542.2|4563.2|4559.2|4564.7|4560.7|4541.2|4537.2|952
1675740300000|2023-02-07 03:25:00|4562.7|4558.7|4568.2|4564.2|4573.7|4569.7|4560.2|4556.2|1024
1675740600000|2023-02-07 03:30:00|4567.2|4563.2|4571.7|4567.7|4579.2|4575.2|4565.2|4561.2|1215
1675740900000|2023-02-07 03:35:00|4572.2|4568.2|4565.2|4561.2|4572.2|4568.2|4564.2|4560.2|449
1675741200000|2023-02-07 03:40:00|4565.7|4561.7|4561.7|4557.7|4566.2|4562.2|4559.2|4555.2|315
1675741500000|2023-02-07 03:45:00|4562.2|4558.2|4561.2|4557.2|4565.2|4561.2|4559.2|4555.2|319
1675741800000|2023-02-07 03:50:00|4563.2|4559.2|4550.2|4546.2|4564.2|4560.2|4549.2|4545.2|420
1675742100000|2023-02-07 03:55:00|4550.7|4546.7|4549.2|4545.2|4556.2|4552.2|4547.2|4543.2|309
1675742400000|2023-02-07 04:00:00|4550.9|4541.9|4551.7|4542.7|4552.2|4543.2|4550.9|4541.9|0
1675742700000|2023-02-07 04:05:00|4551.6|4542.6|4551.8|4542.8|4552|4543|4551.1|4542.1|0
1675743000000|2023-02-07 04:10:00|4551.9|4542.9|4551.5|4542.5|4551.9|4542.9|4551.3|4542.3|0
1675743300000|2023-02-07 04:15:00|4551.3|4542.3|4549.8|4540.8|4551.3|4542.3|4549.6|4540.6|0
1675743600000|2023-02-07 04:20:00|4549.6|4540.6|4549.4|4540.4|4550.3|4541.3|4549.2|4540.2|0
1675743900000|2023-02-07 04:25:00|4549.6|4540.6|4548.5|4539.5|4549.6|4540.6|4548|4539|0
1675744200000|2023-02-07 04:30:00|4548.4|4539.4|4547.7|4538.7|4548.5|4539.5|4547.6|4538.6|0
1675744500000|2023-02-07 04:35:00|4547.6|4538.6|4546.8|4537.8|4547.9|4538.9|4546.4|4537.4|0
1675744800000|2023-02-07 04:40:00|4546.7|4537.7|4545.6|4536.6|4546.7|4537.7|4545.6|4536.6|0
1675745100000|2023-02-07 04:45:00|4545.8|4536.8|4545.7|4536.7|4546.1|4537.1|4545.7|4536.7|0
1675745400000|2023-02-07 04:50:00|4545.5|4536.5|4545.7|4536.7|4545.9|4536.9|4545|4536|0
1675745700000|2023-02-07 04:55:00|4545.5|4536.5|4544.9|4535.9|4545.9|4536.9|4544.7|4535.7|0
1675746000000|2023-02-07 05:00:00|4546.2|4542.2|4547.7|4543.7|4551.2|4547.2|4542.2|4538.2|951
1675746300000|2023-02-07 05:05:00|4548.2|4544.2|4553.2|4549.2|4554.2|4550.2|4544.2|4540.2|783
1675746600000|2023-02-07 05:10:00|4552.7|4548.7|4546.7|4542.7|4554.2|4550.2|4544.2|4540.2|483
1675746900000|2023-02-07 05:15:00|4546.2|4542.2|4548.2|4544.2|4553.2|4549.2|4544.2|4540.2|400
1675747200000|2023-02-07 05:20:00|4547.7|4543.7|4541.2|4537.2|4547.7|4543.7|4536.2|4532.2|428
1675747500000|2023-02-07 05:25:00|4540.2|4536.2|4531.2|4527.2|4540.2|4536.2|4530.2|4526.2|398
1675747800000|2023-02-07 05:30:00|4530.7|4526.7|4523.7|4519.7|4533.7|4529.7|4523.2|4519.2|650
1675748100000|2023-02-07 05:35:00|4523.2|4519.2|4518.7|4514.7|4523.2|4519.2|4513.2|4509.2|639
1675748400000|2023-02-07 05:40:00|4519.2|4515.2|4523.2|4519.2|4525.2|4521.2|4518.2|4514.2|395
1675748700000|2023-02-07 05:45:00|4522.7|4518.7|4512.7|4508.7|4523.2|4519.2|4511.2|4507.2|458
1675749000000|2023-02-07 05:50:00|4513.2|4509.2|4510.2|4506.2|4515.7|4511.7|4507.2|4503.2|469
1675749300000|2023-02-07 05:55:00|4510.7|4506.7|4513.7|4509.7|4514.7|4510.7|4502.2|4498.2|586
1675749600000|2023-02-07 06:00:00|4513.2|4509.2|4517.2|4513.2|4521.2|4517.2|4513.2|4509.2|487
1675749900000|2023-02-07 06:05:00|4516.7|4512.7|4512.2|4508.2|4518.2|4514.2|4510.2|4506.2|266
1675750200000|2023-02-07 06:10:00|4512.7|4508.7|4515.2|4511.2|4518.2|4514.2|4509.7|4505.7|316
1675750500000|2023-02-07 06:15:00|4515.7|4511.7|4517.2|4513.2|4518.2|4514.2|4512.2|4508.2|213
1675750800000|2023-02-07 06:20:00|4517.7|4513.7|4522.7|4518.7|4523.2|4519.2|4513.7|4509.7|278
1675751100000|2023-02-07 06:25:00|4523.2|4519.2|4514.2|4510.2|4524.7|4520.7|4513.2|4509.2|276
1675751400000|2023-02-07 06:30:00|4514.7|4510.7|4520.2|4516.2|4521.7|4517.7|4514.2|4510.2|225
1675751700000|2023-02-07 06:35:00|4519.7|4515.7|4505.7|4501.7|4521.2|4517.2|4505.2|4501.2|391
1675752000000|2023-02-07 06:40:00|4506.2|4502.2|4507.7|4503.7|4510.2|4506.2|4503.2|4499.2|312
1675752300000|2023-02-07 06:45:00|4508.2|4504.2|4509.7|4505.7|4511.2|4507.2|4505.2|4501.2|328
1675752600000|2023-02-07 06:50:00|4510.2|4506.2|4511.2|4507.2|4513.2|4509.2|4506.2|4502.2|208
1675752900000|2023-02-07 06:55:00|4511.7|4507.7|4503.2|4499.2|4511.7|4507.7|4503.2|4499.2|318
1675753200000|2023-02-07 07:00:00|4502.7|4498.7|4499.7|4495.7|4504.2|4500.2|4498.2|4494.2|352
1675753500000|2023-02-07 07:05:00|4500.2|4496.2|4503.2|4499.2|4508.2|4504.2|4499.7|4495.7|164
1675753800000|2023-02-07 07:10:00|4502.7|4498.7|4504.2|4500.2|4504.2|4500.2|4497.2|4493.2|207
1675754100000|2023-02-07 07:15:00|4505.2|4501.2|4503.7|4499.7|4508.2|4504.2|4499.2|4495.2|232
1675754400000|2023-02-07 07:20:00|4504.2|4500.2|4512.2|4508.2|4512.2|4508.2|4503.2|4499.2|192
1675754700000|2023-02-07 07:25:00|4512.7|4508.7|4509.7|4505.7|4513.2|4509.2|4507.2|4503.2|256
1675755000000|2023-02-07 07:30:00|4509.2|4505.2|4507.2|4503.2|4515.2|4511.2|4504.7|4500.7|489
1675755300000|2023-02-07 07:35:00|4506.2|4502.2|4505.7|4501.7|4509.2|4505.2|4504.2|4500.2|440
1675755600000|2023-02-07 07:40:00|4506.2|4502.2|4510.2|4506.2|4511.2|4507.2|4502.2|4498.2|461
1675755900000|2023-02-07 07:45:00|4509.2|4505.2|4524.2|4520.2|4524.2|4520.2|4509.2|4505.2|481
1675756200000|2023-02-07 07:50:00|4525.2|4521.2|4522.2|4518.2|4531.2|4527.2|4521.2|4517.2|921
1675756500000|2023-02-07 07:55:00|4521.2|4517.2|4524.2|4520.2|4525.2|4521.2|4518.2|4514.2|576
1675756800000|2023-02-07 08:00:00|4523.7|4519.7|4524.2|4520.2|4525.2|4521.2|4519.2|4515.2|1086
1675757100000|2023-02-07 08:05:00|4522.2|4518.2|4510.2|4506.2|4522.7|4518.7|4509.2|4505.2|1238
1675757400000|2023-02-07 08:10:00|4510.7|4506.7|4513.2|4509.2|4514.2|4510.2|4509.2|4505.2|716
1675757700000|2023-02-07 08:15:00|4514.2|4510.2|4519.2|4515.2|4519.2|4515.2|4511.2|4507.2|688
1675758000000|2023-02-07 08:20:00|4519.7|4515.7|4524.2|4520.2|4525.2|4521.2|4517.2|4513.2|566
1675758300000|2023-02-07 08:25:00|4523.2|4519.2|4521.2|4517.2|4530.2|4526.2|4519.7|4515.7|576
1675758600000|2023-02-07 08:30:00|4526.2|4517|4525.9|4516.9|4526.4|4517.4|4521.9|4512.9|0
1675758900000|2023-02-07 08:35:00|4526.1|4517.1|4526.1|4517.1|4526.8|4517.8|4522.3|4513.3|0
1675759200000|2023-02-07 08:40:00|4526|4517|4526.9|4517.9|4528.6|4519.6|4525.3|4516.3|0
1675759500000|2023-02-07 08:45:00|4526.8|4517.8|4530.2|4521.2|4531.3|4522.3|4526.8|4517.8|0
1675759800000|2023-02-07 08:50:00|4530.3|4521.3|4528|4519|4530.4|4521.4|4527.2|4518.2|0
1675760100000|2023-02-07 08:55:00|4528.2|4519.2|4528.7|4519.7|4529.6|4520.6|4528|4519|0
1675760400000|2023-02-07 09:00:00|4528.9|4519.9|4529.8|4520.8|4531.6|4522.6|4528.6|4519.6|0
1675760700000|2023-02-07 09:05:00|4529.6|4520.6|4531.4|4522.4|4531.4|4522.4|4528.6|4519.6|0
1675761000000|2023-02-07 09:10:00|4531.6|4522.6|4534.9|4525.9|4535.3|4526.3|4531.2|4522.2|0
1675761300000|2023-02-07 09:15:00|4535|4526|4526.2|4520.2|4539.2|4533.2|4524.2|4518.2|113
1675761600000|2023-02-07 09:20:00|4527.7|4521.7|4529.2|4523.2|4532.2|4526.2|4523.7|4517.7|39
1675761900000|2023-02-07 09:25:00|4530.7|4524.7|4530.7|4524.7|4532.2|4526.2|4528.7|4522.7|12
1675762200000|2023-02-07 09:30:00|4531.2|4525.2|4526.2|4520.2|4531.2|4525.2|4525.7|4519.7|9
1675762500000|2023-02-07 09:35:00|4526.7|4520.7|4527.2|4521.2|4531.7|4525.7|4525.2|4519.2|20
1675762800000|2023-02-07 09:40:00|4527.7|4521.7|4527.2|4521.2|4527.7|4521.7|4524.7|4518.7|14
1675763100000|2023-02-07 09:45:00|4526.7|4520.7|4525.7|4519.7|4526.7|4520.7|4524.2|4518.2|7
1675763400000|2023-02-07 09:50:00|4526.2|4520.2|4524.7|4518.7|4526.2|4520.2|4523.2|4517.2|7
1675763700000|2023-02-07 09:55:00|4524.2|4518.2|4526.2|4520.2|4526.7|4520.7|4520.2|4514.2|30
1675764000000|2023-02-07 10:00:00|4526.7|4520.7|4523.7|4517.7|4529.2|4523.2|4523.7|4517.7|43
1675764300000|2023-02-07 10:05:00|4524.2|4518.2|4523.7|4517.7|4525.2|4519.2|4522.2|4516.2|1
1675764600000|2023-02-07 10:10:00|4523.2|4517.2|4522.7|4516.7|4524.7|4518.7|4519.7|4513.7|1
1675764900000|2023-02-07 10:15:00|4523.7|4515.7|4525.7|4517.7|4525.7|4517.7|4522.7|4514.7|6
1675765200000|2023-02-07 10:20:00|4524.7|4516.7|4527.7|4519.7|4528.7|4520.7|4524.7|4516.7|11
1675765500000|2023-02-07 10:25:00|4528.7|4520.7|4529.7|4521.7|4529.7|4522.7|4527.7|4519.7|2
1675765800000|2023-02-07 10:30:00|4528.7|4522.7|4530.7|4522.7|4531.7|4524.7|4528.7|4521.7|4
1675766100000|2023-02-07 10:35:00|4531.7|4523.7|4529.7|4521.7|4531.7|4524.7|4528.7|4520.7|16
1675766400000|2023-02-07 10:40:00|4528.7|4519.7|4522.7|4514.7|4528.7|4520.7|4522.7|4514.7|15
1675766700000|2023-02-07 10:45:00|4521.7|4515.7|4520.7|4512.7|4523.7|4515.7|4519.7|4512.7|16
1675767000000|2023-02-07 10:50:00|4521.7|4513.7|4521.7|4513.7|4522.7|4514.7|4520.7|4512.7|1
1675767300000|2023-02-07 10:55:00|4520.7|4512.7|4520.7|4512.7|4521.7|4514.7|4519.7|4512.7|10
1675767600000|2023-02-07 11:00:00|4519.7|4513.7|4517.7|4510.7|4521.7|4514.7|4516.7|4508.7|45
1675767900000|2023-02-07 11:05:00|4518.7|4511.7|4518.7|4510.7|4519.7|4512.7|4517.7|4509.7|25
1675768200000|2023-02-07 11:10:00|4517.7|4509.7|4518.7|4509.7|4518.7|4510.7|4515.7|4508.7|0
1675768500000|2023-02-07 11:15:00|4519.7|4510.7|4519.7|4510.7|4519.7|4512.7|4517.7|4509.7|0
1675768800000|2023-02-07 11:20:00|4518.7|4511.7|4516.7|4508.7|4519.7|4511.7|4515.7|4507.7|0
1675769100000|2023-02-07 11:25:00|4517.7|4509.7|4517.7|4509.7|4518.7|4510.7|4516.7|4508.7|6
1675769400000|2023-02-07 11:30:00|4518.7|4510.7|4517.7|4509.7|4519.7|4511.7|4514.7|4507.7|0
1675769700000|2023-02-07 11:35:00|4518.7|4510.7|4516.7|4508.7|4518.7|4510.7|4515.7|4507.7|0
1675770000000|2023-02-07 11:40:00|4517.7|4509.7|4516.7|4506.7|4517.7|4509.7|4514.7|4506.7|7
1675770300000|2023-02-07 11:45:00|4515.7|4507.7|4513.7|4506.7|4516.7|4507.7|4512.7|4505.7|15
1675770600000|2023-02-07 11:50:00|4512.7|4505.7|4514.7|4506.7|4514.7|4507.7|4512.7|4505.7|5
1675770900000|2023-02-07 11:55:00|4513.7|4507.7|4512.7|4504.7|4514.7|4507.7|4512.7|4504.7|12
1675771200000|2023-02-07 12:00:00|4513.7|4505.7|4514.7|4507.7|4514.7|4507.7|4511.7|4504.7|6
1675771500000|2023-02-07 12:05:00|4515.7|4508.7|4516.7|4508.7|4517.7|4509.7|4514.7|4507.7|13
1675771800000|2023-02-07 12:10:00|4515.7|4509.7|4516.7|4508.7|4516.7|4509.7|4515.7|4508.7|0
1675772100000|2023-02-07 12:15:00|4515.7|4509.7|4515.7|4507.7|4516.7|4509.7|4512.7|4505.7|25
1675772400000|2023-02-07 12:20:00|4516.7|4508.7|4514.7|4506.7|4516.7|4508.7|4512.7|4505.7|16
1675772700000|2023-02-07 12:25:00|4513.7|4507.7|4511.7|4504.7|4514.7|4507.7|4511.7|4504.7|5
1675773000000|2023-02-07 12:30:00|4510.7|4503.7|4509.7|4502.7|4511.7|4504.7|4509.7|4502.7|5
1675773300000|2023-02-07 12:35:00|4508.7|4500.7|4506.7|4498.7|4508.7|4500.7|4502.7|4495.7|30
1675773600000|2023-02-07 12:40:00|4505.7|4497.7|4507.7|4500.7|4509.7|4502.7|4504.7|4497.7|19
1675773900000|2023-02-07 12:45:00|4508.7|4501.7|4513.7|4504.7|4515.7|4507.7|4508.7|4501.7|14
1675774200000|2023-02-07 12:50:00|4512.7|4505.7|4511.7|4503.7|4514.7|4506.7|4510.7|4503.7|28
1675774500000|2023-02-07 12:55:00|4510.7|4502.7|4512.7|4504.7|4512.7|4504.7|4509.7|4501.7|12
1675774800000|2023-02-07 13:00:00|4511.7|4503.7|4512.7|4504.7|4513.7|4505.7|4510.7|4502.7|32
1675775100000|2023-02-07 13:05:00|4511.7|4505.7|4510.7|4503.7|4515.7|4507.7|4510.7|4503.7|14
1675775400000|2023-02-07 13:10:00|4511.7|4502.7|4512.7|4503.7|4512.7|4505.7|4509.7|4502.7|12
1675775700000|2023-02-07 13:15:00|4511.7|4504.7|4512.7|4504.7|4513.7|4506.7|4510.7|4502.7|11
1675776000000|2023-02-07 13:20:00|4510.7|4503.7|4505.7|4497.7|4510.7|4503.7|4503.7|4496.7|34
1675776300000|2023-02-07 13:25:00|4504.7|4498.7|4506.7|4498.7|4507.7|4500.7|4503.7|4496.7|8
1675776600000|2023-02-07 13:30:00|4505.7|4497.7|4506.7|4498.7|4508.7|4501.7|4504.7|4497.7|9
1675776900000|2023-02-07 13:35:00|4505.7|4497.7|4505.7|4497.7|4507.7|4500.7|4501.7|4494.7|26
1675777200000|2023-02-07 13:40:00|4506.7|4498.7|4504.7|4496.7|4506.7|4499.7|4503.7|4496.7|3
1675777500000|2023-02-07 13:45:00|4503.7|4497.7|4504.7|4496.7|4506.7|4499.7|4503.7|4496.7|33
1675777800000|2023-02-07 13:50:00|4505.7|4497.7|4501.7|4493.7|4505.7|4497.7|4500.7|4493.7|20
1675778100000|2023-02-07 13:55:00|4500.7|4494.7|4503.7|4497.7|4504.7|4497.7|4499.7|4492.7|19
1675778400000|2023-02-07 14:00:00|4503.2|4497.2|4506.2|4500.2|4506.2|4500.2|4501.2|4495.2|22
1675778700000|2023-02-07 14:05:00|4505.7|4499.7|4505.2|4499.2|4506.2|4500.2|4502.2|4496.2|4
1675779000000|2023-02-07 14:10:00|4504.7|4498.7|4502.7|4496.7|4505.2|4499.2|4501.2|4495.2|8
1675779300000|2023-02-07 14:15:00|4502.2|4496.2|4504.7|4498.7|4505.7|4499.7|4501.2|4495.2|8
1675779600000|2023-02-07 14:20:00|4505.2|4499.2|4506.7|4500.7|4507.7|4501.7|4503.7|4497.7|26
1675779900000|2023-02-07 14:25:00|4506.2|4500.2|4507.7|4501.7|4509.2|4503.2|4503.2|4497.2|31
1675780200000|2023-02-07 14:30:00|4506.7|4500.7|4496.7|4490.7|4522.2|4516.2|4496.2|4490.2|456
1675780500000|2023-02-07 14:35:00|4496.2|4490.2|4492.7|4486.7|4503.7|4497.7|4484.2|4478.2|242
1675780800000|2023-02-07 14:40:00|4493.2|4487.2|4501.7|4495.7|4507.7|4501.7|4493.2|4487.2|134
1675781100000|2023-02-07 14:45:00|4502.2|4496.2|4481.7|4475.7|4504.7|4498.7|4481.2|4475.2|146
1675781400000|2023-02-07 14:50:00|4481.2|4475.2|4484.7|4478.7|4492.2|4486.2|4477.2|4471.2|87
1675781700000|2023-02-07 14:55:00|4485.2|4479.2|4475.7|4469.7|4487.2|4481.2|4472.7|4466.7|174
1675782000000|2023-02-07 15:00:00|4474.7|4468.7|4462.2|4456.2|4478.7|4472.7|4461.2|4455.2|241
1675782300000|2023-02-07 15:05:00|4462.7|4456.7|4452.7|4446.7|4466.7|4460.7|4451.7|4445.7|272
1675782600000|2023-02-07 15:10:00|4452.2|4446.2|4453.7|4447.7|4455.2|4449.2|4447.7|4441.7|466
1675782900000|2023-02-07 15:15:00|4454.2|4448.2|4463.7|4457.7|4464.2|4458.2|4447.2|4441.2|205
1675783200000|2023-02-07 15:20:00|4464.2|4458.2|4460.7|4454.7|4467.7|4461.7|4457.2|4451.2|108
1675783500000|2023-02-07 15:25:00|4460.2|4454.2|4453.7|4447.7|4462.2|4456.2|4451.7|4445.7|119
1675783800000|2023-02-07 15:30:00|4454.2|4448.2|4462.7|4456.7|4465.7|4459.7|4452.7|4446.7|57
1675784100000|2023-02-07 15:35:00|4462.2|4456.2|4472.7|4466.7|4474.2|4468.2|4459.7|4453.7|58
1675784400000|2023-02-07 15:40:00|4473.2|4467.2|4473.2|4467.2|4475.2|4469.2|4466.2|4460.2|59
1675784700000|2023-02-07 15:45:00|4472.7|4466.7|4470.7|4464.7|4473.7|4467.7|4468.7|4462.7|25
1675785000000|2023-02-07 15:50:00|4471.2|4465.2|4464.7|4458.7|4476.7|4470.7|4463.7|4457.7|43
1675785300000|2023-02-07 15:55:00|4464.2|4458.2|4465.7|4459.7|4467.2|4461.2|4460.2|4454.2|87
1675785600000|2023-02-07 16:00:00|4466.2|4460.2|4469.2|4463.2|4472.7|4466.7|4465.7|4459.7|31
1675785900000|2023-02-07 16:05:00|4468.7|4462.7|4466.2|4460.2|4475.2|4469.2|4466.2|4460.2|64
1675786200000|2023-02-07 16:10:00|4466.7|4460.7|4460.2|4454.2|4468.2|4462.2|4456.7|4450.7|110
1675786500000|2023-02-07 16:15:00|4461.2|4455.2|4462.2|4456.2|4464.2|4458.2|4458.7|4452.7|47
1675786800000|2023-02-07 16:20:00|4461.7|4455.7|4463.7|4457.7|4475.7|4469.7|4461.2|4455.2|57
1675787100000|2023-02-07 16:25:00|4463.2|4457.2|4455.7|4449.7|4463.2|4457.2|4455.2|4449.2|66
1675787400000|2023-02-07 16:30:00|4456.2|4450.2|4455.7|4449.7|4459.7|4453.7|4451.2|4445.2|100
1675787700000|2023-02-07 16:35:00|4456.2|4450.2|4446.2|4440.2|4456.2|4450.2|4446.2|4440.2|36
1675788000000|2023-02-07 16:40:00|4446.7|4440.7|4446.2|4440.2|4449.2|4443.2|4443.2|4437.2|68
1675788300000|2023-02-07 16:45:00|4445.7|4439.7|4448.7|4442.7|4452.7|4446.7|4442.2|4436.2|34
1675788600000|2023-02-07 16:50:00|4449.2|4443.2|4447.2|4441.2|4450.7|4444.7|4446.2|4440.2|10
1675788900000|2023-02-07 16:55:00|4447.7|4441.7|4439.7|4433.7|4448.2|4442.2|4439.2|4433.2|23
1675789200000|2023-02-07 17:00:00|4438.7|4432.7|4440.7|4434.7|4442.2|4436.2|4438.7|4432.7|51
1675789500000|2023-02-07 17:05:00|4440.2|4434.2|4441.2|4435.2|4444.2|4438.2|4438.7|4432.7|36
1675789800000|2023-02-07 17:10:00|4440.7|4434.7|4445.2|4439.2|4445.7|4439.7|4440.2|4434.2|32
1675790100000|2023-02-07 17:15:00|4443.7|4437.7|4441.2|4435.2|4444.2|4438.2|4441.2|4435.2|18
1675790400000|2023-02-07 17:20:00|4440.7|4434.7|4441.7|4435.7|4442.2|4436.2|4438.2|4432.2|45
1675790700000|2023-02-07 17:25:00|4442.2|4436.2|4438.2|4432.2|4443.2|4437.2|4436.2|4430.2|58
1675791000000|2023-02-07 17:30:00|4437.2|4431.2|4439.2|4433.2|4439.2|4433.2|4435.2|4429.2|80
1675791300000|2023-02-07 17:35:00|4440.7|4434.7|4439.2|4433.2|4442.7|4436.7|4438.2|4432.2|26
1675791600000|2023-02-07 17:40:00|4438.7|4432.7|4452.7|4446.7|4458.7|4452.7|4438.2|4432.2|129
1675791900000|2023-02-07 17:45:00|4453.2|4447.2|4476.2|4470.2|4476.7|4470.7|4453.2|4447.2|167
1675792200000|2023-02-07 17:50:00|4476.7|4470.7|4482.7|4476.7|4487.2|4481.2|4471.7|4465.7|91
1675792500000|2023-02-07 17:55:00|4483.2|4477.2|4484.7|4478.7|4496.2|4490.2|4480.7|4474.7|115
1675792800000|2023-02-07 18:00:00|4486.2|4480.2|4472.7|4466.7|4491.7|4485.7|4472.7|4466.7|68
1675793100000|2023-02-07 18:05:00|4473.2|4467.2|4470.7|4464.7|4479.2|4473.2|4468.2|4462.2|78
1675793400000|2023-02-07 18:10:00|4471.2|4465.2|4457.7|4451.7|4473.2|4467.2|4456.2|4450.2|85
1675793700000|2023-02-07 18:15:00|4458.2|4452.2|4462.7|4456.7|4463.7|4457.7|4445.2|4439.2|147
1675794000000|2023-02-07 18:20:00|4463.2|4457.2|4455.2|4449.2|4463.7|4457.7|4451.2|4445.2|87
1675794300000|2023-02-07 18:25:00|4455.7|4449.7|4442.7|4436.7|4463.2|4457.2|4442.2|4436.2|47
1675794600000|2023-02-07 18:30:00|4442.2|4436.2|4425.7|4419.7|4442.2|4436.2|4425.7|4419.7|102
1675794900000|2023-02-07 18:35:00|4425.2|4419.2|4430.7|4424.7|4439.7|4433.7|4424.7|4418.7|129
1675795200000|2023-02-07 18:40:00|4431.2|4425.2|4432.2|4426.2|4440.7|4434.7|4429.2|4423.2|61
1675795500000|2023-02-07 18:45:00|4431.7|4425.7|4426.7|4420.7|4433.7|4427.7|4424.2|4418.2|44
1675795800000|2023-02-07 18:50:00|4426.2|4420.2|4438.2|4432.2|4438.2|4432.2|4424.2|4418.2|66
1675796100000|2023-02-07 18:55:00|4439.2|4433.2|4440.1|4431.1|4442.2|4436.2|4436.2|4430.2|67
1675796400000|2023-02-07 19:00:00|4440|4431|4449|4440|4449|4440|4440|4431|0
1675796700000|2023-02-07 19:05:00|4448.9|4439.9|4458.8|4449.8|4461.9|4452.9|4448|4439|0
1675797000000|2023-02-07 19:10:00|4459|4450|4461.2|4452.2|4463|4454|4458.6|4449.6|0
1675797300000|2023-02-07 19:15:00|4461.1|4452.1|4461.2|4452.2|4464|4455|4457.5|4448.5|0
1675797600000|2023-02-07 19:20:00|4461|4452|4457.5|4448.5|4464.2|4455.2|4455.3|4446.3|0
1675797900000|2023-02-07 19:25:00|4457.4|4448.4|4457.1|4448.1|4460.2|4451.2|4455.2|4446.2|0
1675798200000|2023-02-07 19:30:00|4457.2|4448.2|4464.5|4455.5|4467.5|4458.5|4455.7|4446.7|0
1675798500000|2023-02-07 19:35:00|4464.3|4455.3|4463.5|4454.5|4464.7|4455.7|4462.6|4453.6|0
1675798800000|2023-02-07 19:40:00|4464.8|4455.8|4464|4455|4468.6|4459.6|4463.6|4454.6|0
1675799100000|2023-02-07 19:45:00|4464.1|4455.1|4464.5|4455.5|4466.9|4457.9|4463.5|4454.5|0
1675799400000|2023-02-07 19:50:00|4464.4|4455.4|4468.7|4459.7|4468.9|4459.9|4464.2|4455.2|0
1675799700000|2023-02-07 19:55:00|4468.6|4459.6|4470.5|4461.5|4470.7|4461.7|4468.2|4459.2|0
1675800000000|2023-02-07 20:00:00|4470.6|4461.6|4469.3|4460.3|4476.4|4467.4|4469.3|4460.3|0
1675800300000|2023-02-07 20:05:00|4469.4|4460.4|4466.6|4457.6|4472.9|4463.9|4466.2|4457.2|0
1675800600000|2023-02-07 20:10:00|4466.7|4457.7|4470.6|4461.6|4472.1|4463.1|4466.7|4457.7|0
1675800900000|2023-02-07 20:15:00|4470.8|4461.8|4473.3|4464.3|4474.1|4465.1|4469.5|4460.5|0
1675801200000|2023-02-07 20:20:00|4473.4|4464.4|4479.4|4470.4|4480.8|4471.8|4473.2|4464.2|0
1675801500000|2023-02-07 20:25:00|4479.5|4470.5|4485.5|4476.5|4485.7|4476.7|4479|4470|0
1675801800000|2023-02-07 20:30:00|4485.4|4476.4|4487|4478|4488.7|4479.7|4484.9|4475.9|0
1675802100000|2023-02-07 20:35:00|4486.9|4477.9|4489.4|4480.4|4489.8|4480.8|4484.2|4475.2|0
1675802400000|2023-02-07 20:40:00|4490|4481|4491.9|4482.9|4492.1|4483.1|4489.8|4480.8|0
1675802700000|2023-02-07 20:45:00|4491.8|4482.8|4487.5|4478.5|4491.8|4482.8|4486.8|4477.8|0
1675803000000|2023-02-07 20:50:00|4487.6|4478.6|4495.6|4486.6|4497.5|4488.5|4487.4|4478.4|0
1675803300000|2023-02-07 20:55:00|4495.5|4486.5|4494.5|4485.5|4498.6|4489.6|4490.5|4481.5|0
1675803600000|2023-02-07 21:00:00|4494.4|4485.4|4488.6|4479.6|4494.4|4485.4|4488.2|4479.2|0
1675803900000|2023-02-07 21:05:00|4488.4|4479.4|4487.1|4478.1|4488.6|4479.6|4486.2|4477.2|0
1675804200000|2023-02-07 21:10:00|4487|4478|4487.4|4478.4|4487.9|4478.9|4485.2|4476.2|0
1675804500000|2023-02-07 21:15:00|4487.6|4478.6|4485.5|4476.5|4487.7|4478.7|4485.5|4476.5|0
1675804800000|2023-02-07 21:20:00|4485.9|4476.9|4487.4|4478.4|4487.9|4478.9|4485.7|4476.7|0
1675805100000|2023-02-07 21:25:00|4487.2|4478.2|4487.7|4478.7|4488.1|4479.1|4487|4478|0
1675805400000|2023-02-07 21:30:00|4487.9|4478.9|4487.7|4478.7|4487.9|4478.9|4487.2|4478.2|0
1675805700000|2023-02-07 21:35:00|4487.5|4478.5|4486.4|4477.4|4487.7|4478.7|4486.1|4477.1|0
1675806000000|2023-02-07 21:40:00|4486.2|4477.2|4486.6|4477.6|4486.6|4477.6|4486.1|4477.1|0
1675806300000|2023-02-07 21:45:00|4486.2|4477.2|4486.4|4477.4|4486.8|4477.8|4486.1|4477.1|0
1675806600000|2023-02-07 21:50:00|4486.5|4477.5|4486.4|4477.4|4486.7|4477.7|4486.4|4477.4|0
1675806900000|2023-02-07 21:55:00|4486.5|4477.5|4486.9|4477.9|4487.3|4478.3|4486.1|4477.1|0
1675807200000|2023-02-07 22:00:00|4487|4478|4486.7|4477.7|4487|4478|4486.6|4477.6|0
1675807500000|2023-02-07 22:05:00|4486.8|4477.8|4487.3|4478.3|4487.3|4478.3|4486.6|4477.6|0
1675807800000|2023-02-07 22:10:00|4487.4|4478.4|4487.6|4478.6|4488|4479|4487.2|4478.2|0
1675808100000|2023-02-07 22:15:00|4487.7|4478.7|4487.9|4478.9|4487.9|4478.9|4487.6|4478.6|0
1675808400000|2023-02-07 22:20:00|4488.1|4479.1|4488.8|4479.8|4488.9|4479.9|4488.1|4479.1|0
1675808700000|2023-02-07 22:25:00|4488.9|4479.9|4489|4480|4489|4480|4488.8|4479.8|0
1675809000000|2023-02-07 22:30:00|4489.2|4480.2|4489.2|4480.2|4489.2|4480.2|4489.2|4480.2|0
1675809300000|2023-02-07 22:35:00|4489|4480|4489.2|4480.2|4489.2|4480.2|4488.9|4479.9|0
1675809600000|2023-02-07 22:40:00|4489|4480|4489.1|4480.1|4489.2|4480.2|4489|4480|0
1675809900000|2023-02-07 22:45:00|4489.2|4480.2|4488.9|4479.9|4489.2|4480.2|4488.9|4479.9|0
1675810200000|2023-02-07 22:50:00|4489|4480|4488.8|4479.8|4489.2|4480.2|4488.8|4479.8|0
1675810500000|2023-02-07 22:55:00|4488.9|4479.9|4488.8|4479.8|4489|4480|4488.3|4479.3|0
1675810800000|2023-02-07 23:00:00|4489|4480|4490.4|4481.4|4490.9|4481.9|4488.9|4479.9|0
1675811100000|2023-02-07 23:05:00|4490.7|4481.7|4493|4484|4493.2|4484.2|4490.7|4481.7|0
1675811400000|2023-02-07 23:10:00|4493.1|4484.1|4491.7|4482.7|4493.5|4484.5|4491.7|4482.7|0
1675811700000|2023-02-07 23:15:00|4491.5|4482.5|4491.7|4482.7|4491.7|4482.7|4490.8|4481.8|0
1675812000000|2023-02-07 23:20:00|4491.9|4482.9|4490.6|4481.6|4491.9|4482.9|4490.2|4481.2|0
1675812300000|2023-02-07 23:25:00|4490.5|4481.5|4490.6|4481.6|4490.6|4481.6|4489.5|4480.5|0
1675812600000|2023-02-07 23:30:00|4490.8|4481.8|4491.4|4482.4|4491.6|4482.6|4490.4|4481.4|0
1675812900000|2023-02-07 23:35:00|4491.2|4482.2|4491.4|4482.4|4491.8|4482.8|4491.2|4482.2|0
1675813200000|2023-02-07 23:40:00|4491.6|4482.6|4492.2|4483.2|4492.5|4483.5|4491.4|4482.4|0
1675813500000|2023-02-07 23:45:00|4492|4483|4489.8|4480.8|4492.2|4483.2|4488.5|4479.5|0
1675813800000|2023-02-07 23:50:00|4489.6|4480.6|4489.4|4480.4|4489.6|4480.6|4488.3|4479.3|0
1675814100000|2023-02-07 23:55:00|4489.2|4480.2|4489.6|4480.6|4489.8|4480.8|4488.5|4479.5|0
1675814400000|2023-02-08 00:00:00|4489.8|4480.8|4491|4482|4491|4482|4489.7|4480.7|0
1675814700000|2023-02-08 00:05:00|4490.8|4481.8|4490.3|4481.3|4491|4482|4489.5|4480.5|0
1675815000000|2023-02-08 00:10:00|4490.2|4481.2|4489.7|4480.7|4490.5|4481.5|4489.7|4480.7|0
1675815300000|2023-02-08 00:15:00|4489.5|4480.5|4489|4480|4489.5|4480.5|4487.9|4478.9|0
1675815600000|2023-02-08 00:20:00|4488.9|4479.9|4488.6|4479.6|4489.5|4480.5|4487.8|4478.8|0
1675815900000|2023-02-08 00:25:00|4488.5|4479.5|4488.5|4479.5|4488.8|4479.8|4488.2|4479.2|0
1675816200000|2023-02-08 00:30:00|4488.7|4479.7|4489.1|4480.1|4489.7|4480.7|4488.5|4479.5|0
1675816500000|2023-02-08 00:35:00|4489.3|4480.3|4491.8|4482.8|4491.8|4482.8|4489.1|4480.1|0
1675816800000|2023-02-08 00:40:00|4492|4483|4491.4|4482.4|4492|4483|4491|4482|0
1675817100000|2023-02-08 00:45:00|4491.5|4482.5|4491.3|4482.3|4491.9|4482.9|4490.8|4481.8|0
1675817400000|2023-02-08 00:50:00|4491.5|4482.5|4491.8|4482.8|4491.8|4482.8|4491.1|4482.1|0
1675817700000|2023-02-08 00:55:00|4491.6|4482.6|4492.1|4483.1|4492.2|4483.2|4491.6|4482.6|0
1675818000000|2023-02-08 01:00:00|4492|4483|4487.4|4478.4|4492.2|4483.2|4487.2|4478.2|0
1675818300000|2023-02-08 01:05:00|4487.6|4478.6|4485|4476|4487.9|4478.9|4484.9|4475.9|0
1675818600000|2023-02-08 01:10:00|4484.8|4475.8|4487.1|4478.1|4487.4|4478.4|4484.1|4475.1|0
1675818900000|2023-02-08 01:15:00|4487.5|4478.5|4491.2|4487.2|4510.2|4506.2|4487.1|4478.1|785
1675819200000|2023-02-08 01:20:00|4491.7|4487.7|4486.2|4482.2|4492.2|4488.2|4483.2|4479.2|732
1675819500000|2023-02-08 01:25:00|4488.2|4484.2|4484.2|4480.2|4495.2|4491.2|4481.2|4477.2|665
1675819800000|2023-02-08 01:30:00|4484.7|4480.7|4517.2|4513.2|4517.2|4513.2|4482.2|4478.2|3039
1675820100000|2023-02-08 01:35:00|4517.7|4513.7|4525.7|4521.7|4532.2|4528.2|4514.2|4510.2|1560
1675820400000|2023-02-08 01:40:00|4525.2|4521.2|4487.7|4483.7|4528.2|4524.2|4486.7|4482.7|1477
1675820700000|2023-02-08 01:45:00|4489.2|4485.2|4458.8|4454.8|4489.2|4485.2|4455.8|4451.8|2540
1675821000000|2023-02-08 01:50:00|4460.3|4456.3|4471.3|4467.3|4474.8|4470.8|4448.8|4444.8|2272
1675821300000|2023-02-08 01:55:00|4470.8|4466.8|4466.8|4462.8|4484.3|4480.3|4458.8|4454.8|1511
1675821600000|2023-02-08 02:00:00|4465.8|4461.8|4460.8|4456.8|4468.3|4464.3|4447.3|4443.3|1606
1675821900000|2023-02-08 02:05:00|4459.8|4455.8|4435.8|4431.8|4466.8|4462.8|4434.8|4430.8|1794
1675822200000|2023-02-08 02:10:00|4434.8|4430.8|4441.8|4437.8|4445.8|4441.8|4431.3|4427.3|1029
1675822500000|2023-02-08 02:15:00|4440.8|4436.8|4433.8|4429.8|4445.8|4441.8|4429.8|4425.8|882
1675822800000|2023-02-08 02:20:00|4432.8|4428.8|4410.8|4406.8|4432.8|4428.8|4409.3|4405.3|1992
1675823100000|2023-02-08 02:25:00|4411.8|4407.8|4429.8|4425.8|4440.3|4436.3|4411.8|4407.8|1657
1675823400000|2023-02-08 02:30:00|4427.8|4423.8|4429.3|4425.3|4431.8|4427.8|4413.8|4409.8|1547
1675823700000|2023-02-08 02:35:00|4428.8|4424.8|4452.8|4448.8|4462.8|4458.8|4428.8|4424.8|2156
1675824000000|2023-02-08 02:40:00|4454.8|4450.8|4449.5|4445.5|4454.8|4450.8|4440.5|4436.5|1054
1675824300000|2023-02-08 02:45:00|4449|4445|4458.5|4454.5|4459|4455|4442|4438|1037
1675824600000|2023-02-08 02:50:00|4458|4454|4443.5|4439.5|4459|4455|4441|4437|777
1675824900000|2023-02-08 02:55:00|4443|4439|4445.5|4441.5|4447|4443|4433|4429|819
1675825200000|2023-02-08 03:00:00|4445|4441|4434|4430|4448|4444|4434|4430|685
1675825500000|2023-02-08 03:05:00|4433|4429|4438|4434|4438.5|4434.5|4428|4424|979
1675825800000|2023-02-08 03:10:00|4437.5|4433.5|4448|4444|4449|4445|4434|4430|876
1675826100000|2023-02-08 03:15:00|4447.5|4443.5|4449|4445|4452.5|4448.5|4442.5|4438.5|951
1675826400000|2023-02-08 03:20:00|4449.5|4445.5|4439|4435|4455|4451|4438.5|4434.5|903
1675826700000|2023-02-08 03:25:00|4438.5|4434.5|4442|4438|4444|4440|4436|4432|699
1675827000000|2023-02-08 03:30:00|4442.5|4438.5|4450|4446|4456|4452|4442|4438|588
1675827300000|2023-02-08 03:35:00|4450.5|4446.5|4462|4458|4463|4459|4449|4445|849
1675827600000|2023-02-08 03:40:00|4461.5|4457.5|4462|4458|4469|4465|4459.5|4455.5|768
1675827900000|2023-02-08 03:45:00|4463|4459|4460|4456|4464.5|4460.5|4456|4452|337
1675828200000|2023-02-08 03:50:00|4460.5|4456.5|4462.5|4458.5|4466|4462|4459|4455|505
1675828500000|2023-02-08 03:55:00|4462|4458|4456.5|4452.5|4463.5|4459.5|4456|4452|327
1675828800000|2023-02-08 04:00:00|4460.7|4451.7|4461.5|4452.5|4461.5|4452.5|4460.6|4451.6|0
1675829100000|2023-02-08 04:05:00|4461.3|4452.3|4460.9|4451.9|4461.8|4452.8|4460.9|4451.9|0
1675829400000|2023-02-08 04:10:00|4461|4452|4460.2|4451.2|4461.3|4452.3|4460.2|4451.2|0
1675829700000|2023-02-08 04:15:00|4460.4|4451.4|4460.8|4451.8|4461|4452|4460.2|4451.2|0
1675830000000|2023-02-08 04:20:00|4460.6|4451.6|4460.3|4451.3|4460.6|4451.6|4458.7|4449.7|0
1675830300000|2023-02-08 04:25:00|4460.1|4451.1|4460.3|4451.3|4460.3|4451.3|4459.6|4450.6|0
1675830600000|2023-02-08 04:30:00|4460.2|4451.2|4459.4|4450.4|4460.2|4451.2|4459.4|4450.4|0
1675830900000|2023-02-08 04:35:00|4459.2|4450.2|4458.3|4449.3|4459.6|4450.6|4458.3|4449.3|0
1675831200000|2023-02-08 04:40:00|4458.4|4449.4|4458.8|4449.8|4459|4450|4458.1|4449.1|0
1675831500000|2023-02-08 04:45:00|4458.7|4449.7|4458.6|4449.6|4459|4450|4458.3|4449.3|0
1675831800000|2023-02-08 04:50:00|4458.8|4449.8|4458.9|4449.9|4459.2|4450.2|4458.6|4449.6|0
1675832100000|2023-02-08 04:55:00|4459|4450|4461|4452|4461.1|4452.1|4458.6|4449.6|0
1675832400000|2023-02-08 05:00:00|4461.3|4452.3|4448|4444|4470.5|4466.5|4446|4442|1859
1675832700000|2023-02-08 05:05:00|4447.5|4443.5|4440|4436|4449|4445|4439|4435|607
1675833000000|2023-02-08 05:10:00|4441|4437|4445|4441|4445.5|4441.5|4439.5|4435.5|722
1675833300000|2023-02-08 05:15:00|4444.5|4440.5|4439.5|4435.5|4450.5|4446.5|4439.5|4435.5|330
1675833600000|2023-02-08 05:20:00|4439|4435|4443|4439|4444|4440|4434.5|4430.5|472
1675833900000|2023-02-08 05:25:00|4442.5|4438.5|4438|4434|4444|4440|4436|4432|589
1675834200000|2023-02-08 05:30:00|4438.5|4434.5|4443|4439|4443|4439|4436|4432|272
1675834500000|2023-02-08 05:35:00|4444|4440|4441|4437|4446|4442|4435|4431|570
1675834800000|2023-02-08 05:40:00|4440|4436|4449.5|4445.5|4450|4446|4438|4434|666
1675835100000|2023-02-08 05:45:00|4449|4445|4462|4458|4462|4458|4449|4445|583
1675835400000|2023-02-08 05:50:00|4461.5|4457.5|4452|4448|4463|4459|4452|4448|452
1675835700000|2023-02-08 05:55:00|4451.5|4447.5|4455.5|4451.5|4461|4457|4450|4446|481
1675836000000|2023-02-08 06:00:00|4456|4452|4453|4449|4461|4457|4452.5|4448.5|364
1675836300000|2023-02-08 06:05:00|4453.5|4449.5|4447.5|4443.5|4454|4450|4447|4443|370
1675836600000|2023-02-08 06:10:00|4447|4443|4453|4449|4455.5|4451.5|4447|4443|470
1675836900000|2023-02-08 06:15:00|4453.5|4449.5|4447.5|4443.5|4454|4450|4445|4441|367
1675837200000|2023-02-08 06:20:00|4447|4443|4445|4441|4449|4445|4442|4438|367
1675837500000|2023-02-08 06:25:00|4446|4442|4451.5|4447.5|4452.5|4448.5|4445|4441|298
1675837800000|2023-02-08 06:30:00|4452|4448|4445|4441|4453.5|4449.5|4444|4440|326
1675838100000|2023-02-08 06:35:00|4444|4440|4439|4435|4444|4440|4437|4433|578
1675838400000|2023-02-08 06:40:00|4438|4434|4436|4432|4439|4435|4433|4429|578
1675838700000|2023-02-08 06:45:00|4436.5|4432.5|4436|4432|4442|4438|4435|4431|510
1675839000000|2023-02-08 06:50:00|4435|4431|4440|4436|4442|4438|4434|4430|421
1675839300000|2023-02-08 06:55:00|4439|4435|4429.5|4425.5|4440|4436|4428|4424|683
1675839600000|2023-02-08 07:00:00|4431|4427|4432|4428|4434|4430|4425|4421|428
1675839900000|2023-02-08 07:05:00|4432.5|4428.5|4430|4426|4436|4432|4430|4426|439
1675840200000|2023-02-08 07:10:00|4430.5|4426.5|4437|4433|4437.5|4433.5|4429|4425|367
1675840500000|2023-02-08 07:15:00|4437.5|4433.5|4432|4428|4441|4437|4431|4427|381
1675840800000|2023-02-08 07:20:00|4431.5|4427.5|4428.5|4424.5|4431.5|4427.5|4428|4424|486
1675841100000|2023-02-08 07:25:00|4429|4425|4432|4428|4434|4430|4427|4423|342
1675841400000|2023-02-08 07:30:00|4433|4429|4440.5|4436.5|4441.5|4437.5|4421|4417|1812
1675841700000|2023-02-08 07:35:00|4440|4436|4445|4441|4445.5|4441.5|4433|4429|1084
1675842000000|2023-02-08 07:40:00|4444|4440|4442|4438|4450.5|4446.5|4439|4435|949
1675842300000|2023-02-08 07:45:00|4443|4439|4441|4437|4446|4442|4440.5|4436.5|778
1675842600000|2023-02-08 07:50:00|4442|4438|4433|4429|4445|4441|4433|4429|987
1675842900000|2023-02-08 07:55:00|4433.5|4429.5|4438|4434|4441|4437|4432.5|4428.5|1343
1675843200000|2023-02-08 08:00:00|4437.5|4433.5|4434|4430|4445|4441|4434|4430|1325
1675843500000|2023-02-08 08:05:00|4433.5|4429.5|4421|4417|4434|4430|4420|4416|2154
1675843800000|2023-02-08 08:10:00|4422|4418|4422|4418|4425|4421|4419|4415|1237
1675844100000|2023-02-08 08:15:00|4421.5|4417.5|4417|4413|4422|4418|4415|4411|1755
1675844400000|2023-02-08 08:20:00|4416.5|4412.5|4424|4420|4424|4420|4416.5|4412.5|795
1675844700000|2023-02-08 08:25:00|4426.5|4422.5|4423|4419|4428|4424|4420.5|4416.5|973
1675845000000|2023-02-08 08:30:00|4427.8|4418.8|4426.7|4417.7|4429.4|4420.4|4426.5|4417.5|0
1675845300000|2023-02-08 08:35:00|4426.9|4417.9|4428.8|4419.8|4428.8|4419.8|4424.5|4415.5|0
1675845600000|2023-02-08 08:40:00|4429|4420|4431|4422|4432.6|4423.6|4428.8|4419.8|0
1675845900000|2023-02-08 08:45:00|4431.2|4422.2|4428.5|4419.5|4431.8|4422.8|4428.5|4419.5|0
1675846200000|2023-02-08 08:50:00|4428.4|4419.4|4431.4|4422.4|4432.2|4423.2|4428|4419|0
1675846500000|2023-02-08 08:55:00|4431.5|4422.5|4433.3|4424.3|4433.6|4424.6|4431.4|4422.4|0
1675846800000|2023-02-08 09:00:00|4433.1|4424.1|4433.8|4424.8|4434|4425|4431.6|4422.6|0
1675847100000|2023-02-08 09:05:00|4433.7|4424.7|4436.7|4427.7|4436.7|4427.7|4433.7|4424.7|0
1675847400000|2023-02-08 09:10:00|4436.5|4427.5|4436.1|4427.1|4438.1|4429.1|4435.5|4426.5|0
1675847700000|2023-02-08 09:15:00|4435.9|4426.9|4424.5|4418.5|4436.3|4427.3|4422.5|4416.5|15
1675848000000|2023-02-08 09:20:00|4425|4419|4422.5|4416.5|4425.5|4419.5|4422|4416|12
1675848300000|2023-02-08 09:25:00|4422|4416|4421.5|4415.5|4424|4418|4421|4415|7
1675848600000|2023-02-08 09:30:00|4422|4416|4416|4410|4422.5|4416.5|4416|4410|24
1675848900000|2023-02-08 09:35:00|4416.5|4410.5|4413.5|4407.5|4418|4412|4412.5|4406.5|29
1675849200000|2023-02-08 09:40:00|4413|4407|4413|4407|4415|4409|4412|4406|13
1675849500000|2023-02-08 09:45:00|4413.5|4407.5|4416|4410|4416|4410|4410.5|4404.5|12
1675849800000|2023-02-08 09:50:00|4415.5|4409.5|4419.5|4413.5|4420|4414|4415.5|4409.5|9
1675850100000|2023-02-08 09:55:00|4419|4413|4418|4412|4420|4414|4415|4409|21
1675850400000|2023-02-08 10:00:00|4419|4413|4416.5|4410.5|4419|4413|4416|4410|8
1675850700000|2023-02-08 10:05:00|4416|4410|4412|4406|4417|4411|4411.5|4405.5|10
1675851000000|2023-02-08 10:10:00|4412.5|4406.5|4412|4406|4414|4408|4410.5|4404.5|4
1675851300000|2023-02-08 10:15:00|4412.5|4405.5|4413.5|4405.5|4414.5|4406.5|4411.5|4403.5|8
1675851600000|2023-02-08 10:20:00|4412.5|4406.5|4414.5|4406.5|4414.5|4407.5|4410.5|4403.5|4
1675851900000|2023-02-08 10:25:00|4415.5|4407.5|4414.5|4406.5|4416.5|4409.5|4413.5|4405.5|10
1675852200000|2023-02-08 10:30:00|4413.5|4407.5|4414.5|4406.5|4414.5|4407.5|4411.5|4403.5|5
1675852500000|2023-02-08 10:35:00|4413.5|4407.5|4416.5|4409.5|4416.5|4409.5|4412.5|4404.5|11
1675852800000|2023-02-08 10:40:00|4415.5|4408.5|4413.5|4406.5|4417.5|4410.5|4413.5|4406.5|8
1675853100000|2023-02-08 10:45:00|4414.5|4407.5|4416.5|4408.5|4417.5|4410.5|4413.5|4406.5|12
1675853400000|2023-02-08 10:50:00|4415.5|4407.5|4412.5|4405.5|4415.5|4408.5|4411.5|4404.5|5
1675853700000|2023-02-08 10:55:00|4413.5|4406.5|4411.5|4403.5|4413.5|4406.5|4410.5|4403.5|2
1675854000000|2023-02-08 11:00:00|4410.5|4404.5|4410.5|4403.5|4412.5|4405.5|4410.5|4403.5|3
1675854300000|2023-02-08 11:05:00|4411.5|4404.5|4411.5|4403.5|4412.5|4405.5|4410.5|4403.5|2
1675854600000|2023-02-08 11:10:00|4410.5|4404.5|4411.5|4403.5|4412.5|4405.5|4410.5|4403.5|3
1675854900000|2023-02-08 11:15:00|4412.5|4404.5|4410.5|4403.5|4412.5|4405.5|4410.5|4403.5|3
1675855200000|2023-02-08 11:20:00|4411.5|4404.5|4411.5|4403.5|4412.5|4404.5|4410.5|4403.5|2
1675855500000|2023-02-08 11:25:00|4410.5|4404.5|4414.5|4406.5|4414.5|4406.5|4408.5|4401.5|15
1675855800000|2023-02-08 11:30:00|4413.5|4407.5|4421.5|4414.5|4424.5|4417.5|4411.5|4404.5|179
1675856100000|2023-02-08 11:35:00|4420.5|4413.5|4427.5|4419.5|4429.5|4422.5|4418.5|4410.5|142
1675856400000|2023-02-08 11:40:00|4428.5|4420.5|4426.5|4419.5|4428.5|4421.5|4426.5|4419.5|20
1675856700000|2023-02-08 11:45:00|4427.5|4420.5|4425.5|4418.5|4429.5|4421.5|4420.5|4413.5|93
1675857000000|2023-02-08 11:50:00|4424.5|4417.5|4429.5|4421.5|4430.5|4423.5|4424.5|4416.5|43
1675857300000|2023-02-08 11:55:00|4428.5|4422.5|4429.5|4422.5|4431.5|4424.5|4425.5|4418.5|53
1675857600000|2023-02-08 12:00:00|4430.5|4423.5|4432.5|4425.5|4432.5|4425.5|4427.5|4419.5|61
1675857900000|2023-02-08 12:05:00|4431.5|4424.5|4430.5|4422.5|4432.5|4425.5|4426.5|4418.5|61
1675858200000|2023-02-08 12:10:00|4429.5|4423.5|4427.5|4419.5|4430.5|4423.5|4423.5|4416.5|35
1675858500000|2023-02-08 12:15:00|4426.5|4420.5|4424.5|4416.5|4426.5|4420.5|4421.5|4414.5|10
1675858800000|2023-02-08 12:20:00|4423.5|4417.5|4423.5|4416.5|4423.5|4417.5|4420.5|4413.5|3
1675859100000|2023-02-08 12:25:00|4422.5|4415.5|4424.5|4417.5|4426.5|4419.5|4422.5|4414.5|7
1675859400000|2023-02-08 12:30:00|4425.5|4418.5|4423.5|4415.5|4426.5|4419.5|4421.5|4413.5|3
1675859700000|2023-02-08 12:35:00|4424.5|4416.5|4425.5|4417.5|4425.5|4418.5|4422.5|4414.5|0
1675860000000|2023-02-08 12:40:00|4424.5|4416.5|4426.5|4418.5|4428.5|4420.5|4424.5|4415.5|7
1675860300000|2023-02-08 12:45:00|4425.5|4417.5|4425.5|4418.5|4426.5|4419.5|4424.5|4416.5|2
1675860600000|2023-02-08 12:50:00|4426.5|4417.5|4419.5|4412.5|4426.5|4418.5|4418.5|4410.5|16
1675860900000|2023-02-08 12:55:00|4418.5|4411.5|4419.5|4411.5|4419.5|4412.5|4417.5|4409.5|12
1675861200000|2023-02-08 13:00:00|4418.5|4410.5|4417.5|4409.5|4419.5|4412.5|4415.5|4408.5|1
1675861500000|2023-02-08 13:05:00|4416.5|4410.5|4419.5|4411.5|4419.5|4412.5|4415.5|4408.5|4
1675861800000|2023-02-08 13:10:00|4418.5|4410.5|4419.5|4411.5|4419.5|4412.5|4415.5|4408.5|3
1675862100000|2023-02-08 13:15:00|4418.5|4410.5|4420.5|4412.5|4420.5|4413.5|4417.5|4409.5|5
1675862400000|2023-02-08 13:20:00|4419.5|4411.5|4417.5|4409.5|4419.5|4412.5|4416.5|4408.5|7
1675862700000|2023-02-08 13:25:00|4418.5|4410.5|4419.5|4411.5|4419.5|4412.5|4416.5|4409.5|4
1675863000000|2023-02-08 13:30:00|4420.5|4412.5|4421.5|4413.5|4424.5|4417.5|4418.5|4411.5|6
1675863300000|2023-02-08 13:35:00|4420.5|4412.5|4421.5|4413.5|4424.5|4416.5|4419.5|4411.5|7
1675863600000|2023-02-08 13:40:00|4422.5|4414.5|4413.5|4405.5|4422.5|4414.5|4412.5|4405.5|12
1675863900000|2023-02-08 13:45:00|4412.5|4406.5|4418.5|4410.5|4418.5|4410.5|4412.5|4404.5|10
1675864200000|2023-02-08 13:50:00|4417.5|4409.5|4416.5|4409.5|4419.5|4412.5|4416.5|4408.5|4
1675864500000|2023-02-08 13:55:00|4417.5|4410.5|4421.5|4415.5|4424.5|4416.5|4416.5|4408.5|12
1675864800000|2023-02-08 14:00:00|4421|4415|4418.5|4412.5|4422.5|4416.5|4418|4412|19
1675865100000|2023-02-08 14:05:00|4418|4412|4423.5|4417.5|4423.5|4417.5|4415|4409|17
1675865400000|2023-02-08 14:10:00|4423|4417|4422.5|4416.5|4426.5|4420.5|4422|4416|21
1675865700000|2023-02-08 14:15:00|4421.5|4415.5|4418.5|4412.5|4422.5|4416.5|4417.5|4411.5|8
1675866000000|2023-02-08 14:20:00|4419|4413|4420|4414|4420|4414|4416|4410|15
1675866300000|2023-02-08 14:25:00|4419.5|4413.5|4420|4414|4420.5|4414.5|4416|4410|13
1675866600000|2023-02-08 14:30:00|4420.5|4414.5|4397.5|4391.5|4426|4420|4396|4390|570
1675866900000|2023-02-08 14:35:00|4397|4391|4418|4412|4419|4413|4397|4391|431
1675867200000|2023-02-08 14:40:00|4417.5|4411.5|4385|4379|4419|4413|4383|4377|588
1675867500000|2023-02-08 14:45:00|4385.5|4379.5|4365|4359|4385.5|4379.5|4365|4359|370
1675867800000|2023-02-08 14:50:00|4363.5|4357.5|4361|4355|4369|4363|4358.5|4352.5|274
1675868100000|2023-02-08 14:55:00|4361.5|4355.5|4367.5|4361.5|4369|4363|4356|4350|449
1675868400000|2023-02-08 15:00:00|4367|4361|4367.5|4361.5|4369|4363|4356.5|4350.5|130
1675868700000|2023-02-08 15:05:00|4368|4362|4356|4350|4370|4364|4355|4349|192
1675869000000|2023-02-08 15:10:00|4355.5|4349.5|4363|4357|4363|4357|4355|4349|120
1675869300000|2023-02-08 15:15:00|4363.5|4357.5|4375.5|4369.5|4375.5|4369.5|4363.5|4357.5|175
1675869600000|2023-02-08 15:20:00|4375|4369|4371.5|4365.5|4377.5|4371.5|4365|4359|142
1675869900000|2023-02-08 15:25:00|4371|4365|4375|4369|4376|4370|4366|4360|62
1675870200000|2023-02-08 15:30:00|4374|4368|4367|4361|4374|4368|4363|4357|82
1675870500000|2023-02-08 15:35:00|4366.5|4360.5|4371|4365|4371.5|4365.5|4359|4353|110
1675870800000|2023-02-08 15:40:00|4370.5|4364.5|4365|4359|4376|4370|4362|4356|64
1675871100000|2023-02-08 15:45:00|4365.5|4359.5|4366.5|4360.5|4370.5|4364.5|4364|4358|29
1675871400000|2023-02-08 15:50:00|4366|4360|4367|4361|4368|4362|4361|4355|46
1675871700000|2023-02-08 15:55:00|4366.5|4360.5|4366.5|4360.5|4377|4371|4365|4359|67
1675872000000|2023-02-08 16:00:00|4366|4360|4367.5|4361.5|4372|4366|4362|4356|131
1675872300000|2023-02-08 16:05:00|4367|4361|4369.5|4363.5|4371|4365|4363.5|4357.5|112
1675872600000|2023-02-08 16:10:00|4369|4363|4367.5|4361.5|4372.5|4366.5|4365|4359|62
1675872900000|2023-02-08 16:15:00|4368|4362|4370|4364|4373|4367|4366|4360|45
1675873200000|2023-02-08 16:20:00|4369.5|4363.5|4356.5|4350.5|4370.5|4364.5|4355.5|4349.5|93
1675873500000|2023-02-08 16:25:00|4357|4351|4353.5|4347.5|4358|4352|4350|4344|101
1675873800000|2023-02-08 16:30:00|4353|4347|4350.5|4344.5|4355|4349|4348.5|4342.5|46
1675874100000|2023-02-08 16:35:00|4350|4344|4357.5|4351.5|4358.5|4352.5|4349.5|4343.5|25
1675874400000|2023-02-08 16:40:00|4358|4352|4363.5|4357.5|4364.5|4358.5|4353|4347|42
1675874700000|2023-02-08 16:45:00|4364|4358|4379|4373|4381.5|4375.5|4363.5|4357.5|79
1675875000000|2023-02-08 16:50:00|4379.5|4373.5|4384.5|4378.5|4387|4381|4378|4372|103
1675875300000|2023-02-08 16:55:00|4384|4378|4386|4380|4388.5|4382.5|4382.5|4376.5|20
1675875600000|2023-02-08 17:00:00|4385.5|4379.5|4376|4370|4386|4380|4375|4369|45
1675875900000|2023-02-08 17:05:00|4375.5|4369.5|4377.5|4371.5|4380.5|4374.5|4373|4367|100
1675876200000|2023-02-08 17:10:00|4378|4372|4375|4369|4380|4374|4373|4367|26
1675876500000|2023-02-08 17:15:00|4375.5|4369.5|4372.5|4366.5|4377|4371|4368|4362|125
1675876800000|2023-02-08 17:20:00|4372|4366|4370|4364|4373.5|4367.5|4368|4362|57
1675877100000|2023-02-08 17:25:00|4369.5|4363.5|4371.5|4365.5|4375|4369|4365.5|4359.5|73
1675877400000|2023-02-08 17:30:00|4372|4366|4363.5|4357.5|4372|4366|4363|4357|29
1675877700000|2023-02-08 17:35:00|4364|4358|4359.5|4353.5|4365.5|4359.5|4359|4353|25
1675878000000|2023-02-08 17:40:00|4360|4354|4361.5|4355.5|4361.5|4355.5|4357|4351|9
1675878300000|2023-02-08 17:45:00|4362|4356|4365.5|4359.5|4365.5|4359.5|4362|4356|7
1675878600000|2023-02-08 17:50:00|4365|4359|4366|4360|4369|4363|4364.5|4358.5|0
1675878900000|2023-02-08 17:55:00|4366.5|4360.5|4370.5|4364.5|4371|4365|4365|4359|8
1675879200000|2023-02-08 18:00:00|4371|4365|4374.5|4368.5|4378|4372|4368.5|4362.5|14
1675879500000|2023-02-08 18:05:00|4375|4369|4378|4372|4381|4375|4373|4367|41
1675879800000|2023-02-08 18:10:00|4378.5|4372.5|4378.5|4372.5|4380.5|4374.5|4377|4371|9
1675880100000|2023-02-08 18:15:00|4378|4372|4382|4376|4382|4376|4377|4371|16
1675880400000|2023-02-08 18:20:00|4381.5|4375.5|4382|4376|4382|4376|4378.5|4372.5|9
1675880700000|2023-02-08 18:25:00|4382.5|4376.5|4376.5|4370.5|4384|4378|4376|4370|19
1675881000000|2023-02-08 18:30:00|4376|4370|4372.5|4366.5|4376.5|4370.5|4371.5|4365.5|23
1675881300000|2023-02-08 18:35:00|4372|4366|4372.5|4366.5|4376|4370|4370|4364|12
1675881600000|2023-02-08 18:40:00|4373|4367|4373.5|4367.5|4374.5|4368.5|4371|4365|9
1675881900000|2023-02-08 18:45:00|4373|4367|4370.5|4364.5|4376|4370|4369.5|4363.5|2
1675882200000|2023-02-08 18:50:00|4370|4364|4371|4365|4372|4366|4368|4362|19
1675882500000|2023-02-08 18:55:00|4371.5|4365.5|4376.9|4367.9|4376.9|4370|4371|4365|36
1675882800000|2023-02-08 19:00:00|4377|4368|4377.2|4368.2|4377.7|4368.7|4371.5|4362.5|0
1675883100000|2023-02-08 19:05:00|4377.3|4368.3|4377.8|4368.8|4378.8|4369.8|4376.9|4367.9|0
1675883400000|2023-02-08 19:10:00|4377.9|4368.9|4384.4|4375.4|4384.6|4375.6|4377.6|4368.6|0
1675883700000|2023-02-08 19:15:00|4384.5|4375.5|4392.2|4383.2|4392.5|4383.5|4384.5|4375.5|0
1675884000000|2023-02-08 19:20:00|4392.1|4383.1|4388.8|4379.8|4392.2|4383.2|4388.8|4379.8|0
1675884300000|2023-02-08 19:25:00|4388.7|4379.7|4385|4376|4388.8|4379.8|4384.9|4375.9|0
1675884600000|2023-02-08 19:30:00|4384.9|4375.9|4387.6|4378.6|4387.6|4378.6|4384.9|4375.9|0
1675884900000|2023-02-08 19:35:00|4387.7|4378.7|4388.6|4379.6|4388.7|4379.7|4387.4|4378.4|0
1675885200000|2023-02-08 19:40:00|4388.7|4379.7|4385|4376|4388.9|4379.9|4383.5|4374.5|0
1675885500000|2023-02-08 19:45:00|4384.9|4375.9|4385|4376|4389.5|4380.5|4380.4|4371.4|0
1675885800000|2023-02-08 19:50:00|4385.1|4376.1|4377.1|4368.1|4385.1|4376.1|4376.2|4367.2|0
1675886100000|2023-02-08 19:55:00|4377|4368|4379.7|4370.7|4380.1|4371.1|4376.1|4367.1|0
1675886400000|2023-02-08 20:00:00|4379.6|4370.6|4374.6|4365.6|4379.9|4370.9|4374.4|4365.4|0
1675886700000|2023-02-08 20:05:00|4374.7|4365.7|4373.7|4364.7|4374.7|4365.7|4372.4|4363.4|0
1675887000000|2023-02-08 20:10:00|4373.6|4364.6|4373.3|4364.3|4374.2|4365.2|4372.1|4363.1|0
1675887300000|2023-02-08 20:15:00|4373.2|4364.2|4370.5|4361.5|4379.1|4370.1|4370.4|4361.4|0
1675887600000|2023-02-08 20:20:00|4370.6|4361.6|4374.3|4365.3|4375.2|4366.2|4370.5|4361.5|0
1675887900000|2023-02-08 20:25:00|4374.4|4365.4|4374.6|4365.6|4375|4366|4374.2|4365.2|0
1675888200000|2023-02-08 20:30:00|4374.5|4365.5|4371.2|4362.2|4376.3|4367.3|4371.1|4362.1|0
1675888500000|2023-02-08 20:35:00|4371.3|4362.3|4375.8|4366.8|4376.3|4367.3|4371.3|4362.3|0
1675888800000|2023-02-08 20:40:00|4375.7|4366.7|4375|4366|4376|4367|4374.6|4365.6|0
1675889100000|2023-02-08 20:45:00|4375.1|4366.1|4373.2|4364.2|4375.1|4366.1|4370.7|4361.7|0
1675889400000|2023-02-08 20:50:00|4373.8|4364.8|4374.4|4365.4|4376.4|4367.4|4373.7|4364.7|0
1675889700000|2023-02-08 20:55:00|4374.6|4365.6|4376.6|4367.6|4378.4|4369.4|4373.4|4364.4|0
1675890000000|2023-02-08 21:00:00|4377.2|4368.2|4376.5|4367.5|4378.4|4369.4|4376.1|4367.1|0
1675890300000|2023-02-08 21:05:00|4376.9|4367.9|4376.1|4367.1|4378.4|4369.4|4375.6|4366.6|0
1675890600000|2023-02-08 21:10:00|4375.9|4366.9|4375|4366|4375.9|4366.9|4374.8|4365.8|0
1675890900000|2023-02-08 21:15:00|4374.8|4365.8|4376.1|4367.1|4376.5|4367.5|4374.8|4365.8|0
1675891200000|2023-02-08 21:20:00|4376.2|4367.2|4378|4369|4378|4369|4376.2|4367.2|0
1675891500000|2023-02-08 21:25:00|4377.8|4368.8|4378|4369|4378.6|4369.6|4377.7|4368.7|0
1675891800000|2023-02-08 21:30:00|4378.2|4369.2|4378.6|4369.6|4378.8|4369.8|4378.2|4369.2|0
1675892100000|2023-02-08 21:35:00|4379|4370|4379|4370|4379.3|4370.3|4379|4370|0
1675892400000|2023-02-08 21:40:00|4379.2|4370.2|4379.9|4370.9|4380.3|4371.3|4379.2|4370.2|0
1675892700000|2023-02-08 21:45:00|4380.1|4371.1|4380.1|4371.1|4380.5|4371.5|4379.8|4370.8|0
1675893000000|2023-02-08 21:50:00|4379.9|4370.9|4380.1|4371.1|4380.1|4371.1|4379.5|4370.5|0
1675893300000|2023-02-08 21:55:00|4379.9|4370.9|4380|4371|4380.3|4371.3|4379.9|4370.9|0
1675893600000|2023-02-08 22:00:00|4379.9|4370.9|4379.8|4370.8|4380.2|4371.2|4379.8|4370.8|0
1675893900000|2023-02-08 22:05:00|4379.7|4370.7|4379.7|4370.7|4379.7|4370.7|4379.7|4370.7|0
1675894200000|2023-02-08 22:10:00|4379.8|4370.8|4379.4|4370.4|4379.8|4370.8|4379.3|4370.3|0
1675894500000|2023-02-08 22:15:00|4379.5|4370.5|4379.4|4370.4|4379.6|4370.6|4379.4|4370.4|0
1675894800000|2023-02-08 22:20:00|4379.8|4370.8|4380|4371|4380|4371|4379.6|4370.6|0
1675895100000|2023-02-08 22:25:00|4379.7|4370.7|4379.9|4370.9|4379.9|4370.9|4379.7|4370.7|0
1675895400000|2023-02-08 22:30:00|4380|4371|4379.8|4370.8|4380|4371|4379.8|4370.8|0
1675895700000|2023-02-08 22:35:00|4379.9|4370.9|4379.8|4370.8|4379.9|4370.9|4379.7|4370.7|0
1675896000000|2023-02-08 22:40:00|4379.7|4370.7|4379.4|4370.4|4379.7|4370.7|4379.4|4370.4|0
1675896300000|2023-02-08 22:45:00|4379.2|4370.2|4379.2|4370.2|4379.2|4370.2|4379.2|4370.2|0
1675896600000|2023-02-08 22:50:00|4379.1|4370.1|4379|4370|4379.1|4370.1|4379|4370|0
1675896900000|2023-02-08 22:55:00|4379.1|4370.1|4379|4370|4379.1|4370.1|4379|4370|0
1675897200000|2023-02-08 23:00:00|4379.1|4370.1|4379|4370|4379.6|4370.6|4378.2|4369.2|0
1675897500000|2023-02-08 23:05:00|4379.2|4370.2|4377.8|4368.8|4379.3|4370.3|4377.3|4368.3|0
1675897800000|2023-02-08 23:10:00|4377.6|4368.6|4377|4368|4377.6|4368.6|4376.3|4367.3|0
1675898100000|2023-02-08 23:15:00|4376.8|4367.8|4376.3|4367.3|4377|4368|4375.5|4366.5|0
1675898400000|2023-02-08 23:20:00|4376.2|4367.2|4378.9|4369.9|4379.1|4370.1|4376.1|4367.1|0
1675898700000|2023-02-08 23:25:00|4379.1|4370.1|4378.3|4369.3|4379.1|4370.1|4377.7|4368.7|0
1675899000000|2023-02-08 23:30:00|4378.1|4369.1|4379.4|4370.4|4379.4|4370.4|4378.1|4369.1|0
1675899300000|2023-02-08 23:35:00|4379.2|4370.2|4380.4|4371.4|4380.4|4371.4|4379|4370|0
1675899600000|2023-02-08 23:40:00|4380.2|4371.2|4381|4372|4381.2|4372.2|4379.5|4370.5|0
1675899900000|2023-02-08 23:45:00|4380.9|4371.9|4380.6|4371.6|4381.5|4372.5|4380.2|4371.2|0
1675900200000|2023-02-08 23:50:00|4380.7|4371.7|4380|4371|4380.8|4371.8|4379.8|4370.8|0
1675900500000|2023-02-08 23:55:00|4380.2|4371.2|4380|4371|4380.6|4371.6|4379.8|4370.8|0
1675900800000|2023-02-09 00:00:00|4380.2|4371.2|4383.6|4374.6|4383.6|4374.6|4380|4371|0
1675901100000|2023-02-09 00:05:00|4383.4|4374.4|4383.6|4374.6|4383.6|4374.6|4382.9|4373.9|0
1675901400000|2023-02-09 00:10:00|4383.4|4374.4|4383.6|4374.6|4383.8|4374.8|4382.3|4373.3|0
1675901700000|2023-02-09 00:15:00|4383.8|4374.8|4385|4376|4385.5|4376.5|4383.6|4374.6|0
1675902000000|2023-02-09 00:20:00|4384.9|4375.9|4385.8|4376.8|4386|4377|4384.4|4375.4|0
1675902300000|2023-02-09 00:25:00|4386|4377|4385.2|4376.2|4386.2|4377.2|4385.1|4376.1|0
1675902600000|2023-02-09 00:30:00|4385.3|4376.3|4384.8|4375.8|4385.3|4376.3|4384.5|4375.5|0
1675902900000|2023-02-09 00:35:00|4384.9|4375.9|4386.1|4377.1|4386.2|4377.2|4384.8|4375.8|0
1675903200000|2023-02-09 00:40:00|4386.2|4377.2|4385.4|4376.4|4386.2|4377.2|4384.9|4375.9|0
1675903500000|2023-02-09 00:45:00|4385.6|4376.6|4385.4|4376.4|4386.1|4377.1|4385.1|4376.1|0
1675903800000|2023-02-09 00:50:00|4385.3|4376.3|4385.5|4376.5|4385.5|4376.5|4384.5|4375.5|0
1675904100000|2023-02-09 00:55:00|4385.7|4376.7|4385.9|4376.9|4386.2|4377.2|4385.5|4376.5|0
1675904400000|2023-02-09 01:00:00|4386.1|4377.1|4377.5|4368.5|4386.4|4377.4|4377.5|4368.5|0
1675904700000|2023-02-09 01:05:00|4377.3|4368.3|4377|4368|4377.7|4368.7|4376.4|4367.4|0
1675905000000|2023-02-09 01:10:00|4377.2|4368.2|4376.1|4367.1|4377.2|4368.2|4375.6|4366.6|0
1675905300000|2023-02-09 01:15:00|4376.3|4367.3|4374|4370|4386|4382|4370|4366|515
1675905600000|2023-02-09 01:20:00|4374.5|4370.5|4382|4378|4384.5|4380.5|4374.5|4370.5|214
1675905900000|2023-02-09 01:25:00|4383|4379|4388|4384|4388.5|4384.5|4379.5|4375.5|143
1675906200000|2023-02-09 01:30:00|4391.5|4387.5|4404.5|4400.5|4422.5|4418.5|4383|4379|2484
1675906500000|2023-02-09 01:35:00|4404|4400|4399.5|4395.5|4417|4413|4394|4390|1571
1675906800000|2023-02-09 01:40:00|4399|4395|4416|4412|4417.5|4413.5|4386.5|4382.5|1781
1675907100000|2023-02-09 01:45:00|4416.5|4412.5|4433|4429|4438|4434|4405.5|4401.5|1731
1675907400000|2023-02-09 01:50:00|4432.5|4428.5|4433|4429|4455.5|4451.5|4431|4427|2240
1675907700000|2023-02-09 01:55:00|4432.5|4428.5|4433|4429|4444|4440|4427|4423|1299
1675908000000|2023-02-09 02:00:00|4432|4428|4445.5|4441.5|4450|4446|4430|4426|838
1675908300000|2023-02-09 02:05:00|4446|4442|4461.5|4457.5|4466|4462|4443|4439|1165
1675908600000|2023-02-09 02:10:00|4461|4457|4437|4433|4462|4458|4436|4432|1176
1675908900000|2023-02-09 02:15:00|4436.5|4432.5|4443|4439|4449|4445|4435|4431|584
1675909200000|2023-02-09 02:20:00|4443.5|4439.5|4451.5|4447.5|4455.5|4451.5|4442|4438|684
1675909500000|2023-02-09 02:25:00|4451|4447|4454|4450|4461|4457|4449|4445|521
1675909800000|2023-02-09 02:30:00|4454.5|4450.5|4446.5|4442.5|4457.5|4453.5|4440.5|4436.5|614
1675910100000|2023-02-09 02:35:00|4446|4442|4441|4437|4448|4444|4439|4435|400
1675910400000|2023-02-09 02:40:00|4440.5|4436.5|4437.5|4433.5|4442.5|4438.5|4432.5|4428.5|508
1675910700000|2023-02-09 02:45:00|4438.5|4434.5|4447.5|4443.5|4451.5|4447.5|4438.5|4434.5|537
1675911000000|2023-02-09 02:50:00|4447|4443|4436.5|4432.5|4448.5|4444.5|4435.5|4431.5|381
1675911300000|2023-02-09 02:55:00|4437|4433|4442.5|4438.5|4443.5|4439.5|4433|4429|478
1675911600000|2023-02-09 03:00:00|4443.5|4439.5|4452.5|4448.5|4452.5|4448.5|4439.5|4435.5|394
1675911900000|2023-02-09 03:05:00|4452|4448|4447.5|4443.5|4454|4450|4445.5|4441.5|349
1675912200000|2023-02-09 03:10:00|4447|4443|4438.5|4434.5|4450.5|4446.5|4438.5|4434.5|455
1675912500000|2023-02-09 03:15:00|4439|4435|4439.5|4435.5|4440.5|4436.5|4435.5|4431.5|390
1675912800000|2023-02-09 03:20:00|4438.5|4434.5|4440.5|4436.5|4442.5|4438.5|4437|4433|234
1675913100000|2023-02-09 03:25:00|4439.5|4435.5|4437|4433|4443.5|4439.5|4433.5|4429.5|401
1675913400000|2023-02-09 03:30:00|4437.5|4433.5|4450.5|4446.5|4451.5|4447.5|4436.5|4432.5|269
1675913700000|2023-02-09 03:35:00|4451|4447|4452|4448|4453.5|4449.5|4450.5|4446.5|221
1675914000000|2023-02-09 03:40:00|4452.5|4448.5|4454.5|4450.5|4458|4454|4450.5|4446.5|250
1675914300000|2023-02-09 03:45:00|4453.5|4449.5|4452.5|4448.5|4454.5|4450.5|4450.5|4446.5|179
1675914600000|2023-02-09 03:50:00|4453|4449|4453.5|4449.5|4455.5|4451.5|4451.5|4447.5|163
1675914900000|2023-02-09 03:55:00|4454|4450|4452|4448|4455.5|4451.5|4448|4444|80
1675915200000|2023-02-09 04:00:00|4453.7|4444.7|4450.4|4441.4|4454.1|4445.1|4450.4|4441.4|0
1675915500000|2023-02-09 04:05:00|4450.5|4441.5|4451.3|4442.3|4451.3|4442.3|4450.2|4441.2|0
1675915800000|2023-02-09 04:10:00|4451.2|4442.2|4451.3|4442.3|4451.3|4442.3|4450.8|4441.8|0
1675916100000|2023-02-09 04:15:00|4451.1|4442.1|4450.5|4441.5|4451.1|4442.1|4450.3|4441.3|0
1675916400000|2023-02-09 04:20:00|4450.4|4441.4|4450.9|4441.9|4450.9|4441.9|4450.3|4441.3|0
1675916700000|2023-02-09 04:25:00|4450.7|4441.7|4451|4442|4451|4442|4450.2|4441.2|0
1675917000000|2023-02-09 04:30:00|4450.8|4441.8|4450.2|4441.2|4450.8|4441.8|4450.2|4441.2|0
1675917300000|2023-02-09 04:35:00|4450.3|4441.3|4450.7|4441.7|4450.7|4441.7|4450|4441|0
1675917600000|2023-02-09 04:40:00|4450.9|4441.9|4451.4|4442.4|4451.4|4442.4|4450.9|4441.9|0
1675917900000|2023-02-09 04:45:00|4451.2|4442.2|4450.6|4441.6|4451.4|4442.4|4450.4|4441.4|0
1675918200000|2023-02-09 04:50:00|4450.7|4441.7|4450.1|4441.1|4451|4442|4449.9|4440.9|0
1675918500000|2023-02-09 04:55:00|4449.9|4440.9|4450.3|4441.3|4450.5|4441.5|4449.9|4440.9|0
1675918800000|2023-02-09 05:00:00|4450.5|4441.5|4448|4444|4458|4454|4445.5|4441.5|662
1675919100000|2023-02-09 05:05:00|4447.5|4443.5|4453.5|4449.5|4456.5|4452.5|4445|4441|380
1675919400000|2023-02-09 05:10:00|4452.5|4448.5|4464.5|4460.5|4466.5|4462.5|4451.5|4447.5|551
1675919700000|2023-02-09 05:15:00|4464|4460|4468.5|4464.5|4469.5|4465.5|4459.5|4455.5|460
1675920000000|2023-02-09 05:20:00|4469|4465|4485.5|4481.5|4486|4482|4468.5|4464.5|1054
1675920300000|2023-02-09 05:25:00|4486.5|4482.5|4497.5|4493.5|4507.5|4503.5|4484.5|4480.5|1755
1675920600000|2023-02-09 05:30:00|4498.5|4494.5|4513.5|4509.5|4515|4511|4490|4486|979
1675920900000|2023-02-09 05:35:00|4514.5|4510.5|4513|4509|4522.5|4518.5|4505.5|4501.5|1380
1675921200000|2023-02-09 05:40:00|4513.5|4509.5|4513.5|4509.5|4514|4510|4506|4502|838
1675921500000|2023-02-09 05:45:00|4514.5|4510.5|4529|4525|4532.5|4528.5|4506|4502|1568
1675921800000|2023-02-09 05:50:00|4528.5|4524.5|4530.5|4526.5|4534.5|4530.5|4525.5|4521.5|1350
1675922100000|2023-02-09 05:55:00|4529.5|4525.5|4524.5|4520.5|4530.5|4526.5|4515.5|4511.5|1097
1675922400000|2023-02-09 06:00:00|4525|4521|4552.5|4548.5|4554.5|4550.5|4525|4521|2011
1675922700000|2023-02-09 06:05:00|4553.5|4549.5|4536.5|4532.5|4555.5|4551.5|4536|4532|1317
1675923000000|2023-02-09 06:10:00|4537|4533|4552.5|4548.5|4552.5|4548.5|4535.5|4531.5|964
1675923300000|2023-02-09 06:15:00|4553.5|4549.5|4550|4546|4561|4557|4547.5|4543.5|1079
1675923600000|2023-02-09 06:20:00|4549.5|4545.5|4544.5|4540.5|4551.5|4547.5|4540.5|4536.5|933
1675923900000|2023-02-09 06:25:00|4545|4541|4556.5|4552.5|4558.5|4554.5|4543.5|4539.5|764
1675924200000|2023-02-09 06:30:00|4557|4553|4563.5|4559.5|4564.5|4560.5|4556.5|4552.5|928
1675924500000|2023-02-09 06:35:00|4564.5|4560.5|4561.5|4557.5|4567.5|4563.5|4559.5|4555.5|1125
1675924800000|2023-02-09 06:40:00|4562.5|4558.5|4556.5|4552.5|4562.5|4558.5|4550.5|4546.5|1246
1675925100000|2023-02-09 06:45:00|4555.5|4551.5|4562|4558|4567.5|4563.5|4555.5|4551.5|975
1675925400000|2023-02-09 06:50:00|4561.5|4557.5|4555.5|4551.5|4562|4558|4549.5|4545.5|601
1675925700000|2023-02-09 06:55:00|4556.5|4552.5|4558.5|4554.5|4561.5|4557.5|4551.5|4547.5|904
1675926000000|2023-02-09 07:00:00|4559|4555|4545.5|4541.5|4562|4558|4545.5|4541.5|600
1675926300000|2023-02-09 07:05:00|4544.5|4540.5|4547.5|4543.5|4548|4544|4537|4533|742
1675926600000|2023-02-09 07:10:00|4548.5|4544.5|4537.5|4533.5|4549.5|4545.5|4537.5|4533.5|454
1675926900000|2023-02-09 07:15:00|4538|4534|4546.5|4542.5|4547.5|4543.5|4533.5|4529.5|705
1675927200000|2023-02-09 07:20:00|4547|4543|4559.5|4555.5|4560.5|4556.5|4545.5|4541.5|522
1675927500000|2023-02-09 07:25:00|4559|4555|4558.5|4554.5|4562|4558|4556.5|4552.5|426
1675927800000|2023-02-09 07:30:00|4557.5|4553.5|4565.5|4561.5|4567|4563|4555.5|4551.5|987
1675928100000|2023-02-09 07:35:00|4564.5|4560.5|4566.5|4562.5|4566.5|4562.5|4562.5|4558.5|924
1675928400000|2023-02-09 07:40:00|4565.5|4561.5|4560.5|4556.5|4565.5|4561.5|4559.5|4555.5|1082
1675928700000|2023-02-09 07:45:00|4559.5|4555.5|4569.5|4565.5|4570|4566|4559.5|4555.5|1627
1675929000000|2023-02-09 07:50:00|4569|4565|4574.5|4570.5|4576.5|4572.5|4564.5|4560.5|1449
1675929300000|2023-02-09 07:55:00|4573.5|4569.5|4572.5|4568.5|4578|4574|4572.5|4568.5|1384
1675929600000|2023-02-09 08:00:00|4573.5|4569.5|4570.5|4566.5|4574.5|4570.5|4567.5|4563.5|1396
1675929900000|2023-02-09 08:05:00|4571.5|4567.5|4565.5|4561.5|4575.5|4571.5|4562.5|4558.5|2270
1675930200000|2023-02-09 08:10:00|4565|4561|4571|4567|4571.5|4567.5|4565|4561|1215
1675930500000|2023-02-09 08:15:00|4571.5|4567.5|4571.5|4567.5|4573.5|4569.5|4563.5|4559.5|955
1675930800000|2023-02-09 08:20:00|4572|4568|4574.5|4570.5|4577.5|4573.5|4569.5|4565.5|826
1675931100000|2023-02-09 08:25:00|4574|4570|4573|4569|4576|4572|4563.5|4559.5|898
1675931400000|2023-02-09 08:30:00|4576.5|4567.5|4578.2|4569.2|4578.2|4569.2|4576.4|4567.4|1
1675931700000|2023-02-09 08:35:00|4578.1|4569.1|4578.5|4569.5|4579.4|4570.4|4577|4568|0
1675932000000|2023-02-09 08:40:00|4578.7|4569.7|4576.9|4567.9|4578.7|4569.7|4576.8|4567.8|0
1675932300000|2023-02-09 08:45:00|4576.8|4567.8|4575.4|4566.4|4577.6|4568.6|4574.8|4565.8|0
1675932600000|2023-02-09 08:50:00|4575.3|4566.3|4576.4|4567.4|4576.7|4567.7|4574.6|4565.6|0
1675932900000|2023-02-09 08:55:00|4576.6|4567.6|4574.7|4565.7|4576.6|4567.6|4574.4|4565.4|0
1675933200000|2023-02-09 09:00:00|4574.8|4565.8|4574.5|4565.5|4575.2|4566.2|4573.6|4564.6|0
1675933500000|2023-02-09 09:05:00|4574.7|4565.7|4574.8|4565.8|4576.2|4567.2|4574.5|4565.5|0
1675933800000|2023-02-09 09:10:00|4575|4566|4575.5|4566.5|4576.7|4567.7|4574.7|4565.7|0
1675934100000|2023-02-09 09:15:00|4575.7|4566.7|4573|4567|4575.7|4567.5|4565.5|4559.5|103
1675934400000|2023-02-09 09:20:00|4573.5|4567.5|4564|4558|4574|4568|4564|4558|35
1675934700000|2023-02-09 09:25:00|4563.5|4557.5|4563.5|4557.5|4565.5|4559.5|4562.5|4556.5|81
1675935000000|2023-02-09 09:30:00|4564|4558|4568|4562|4569.5|4563.5|4564|4558|51
1675935300000|2023-02-09 09:35:00|4567.5|4561.5|4571|4565|4571.5|4565.5|4566.5|4560.5|13
1675935600000|2023-02-09 09:40:00|4570.5|4564.5|4576.5|4570.5|4576.5|4570.5|4568.5|4562.5|33
1675935900000|2023-02-09 09:45:00|4576|4570|4576.5|4570.5|4576.5|4570.5|4574|4568|35
1675936200000|2023-02-09 09:50:00|4577|4571|4580.5|4574.5|4584.5|4578.5|4577|4571|110
1675936500000|2023-02-09 09:55:00|4580|4574|4582.5|4576.5|4583.5|4577.5|4578|4572|28
1675936800000|2023-02-09 10:00:00|4583|4577|4582|4576|4584|4578|4580.5|4574.5|42
1675937100000|2023-02-09 10:05:00|4582.5|4576.5|4582|4576|4583.5|4577.5|4581|4575|7
1675937400000|2023-02-09 10:10:00|4581.5|4575.5|4582|4576|4583.5|4577.5|4580.5|4574.5|11
1675937700000|2023-02-09 10:15:00|4583|4575|4582|4574|4584|4577|4580|4572|11
1675938000000|2023-02-09 10:20:00|4581|4573|4583|4576|4584|4577|4581|4573|13
1675938300000|2023-02-09 10:25:00|4582|4574|4580|4572|4582|4575|4579|4572|15
1675938600000|2023-02-09 10:30:00|4579|4571|4581|4573|4582|4575|4578|4571|9
1675938900000|2023-02-09 10:35:00|4580|4572|4582|4574|4584|4577|4579|4572|2
1675939200000|2023-02-09 10:40:00|4583|4575|4580|4573|4584|4576|4579|4572|4
1675939500000|2023-02-09 10:45:00|4581|4574|4582|4574|4582|4575|4579|4572|11
1675939800000|2023-02-09 10:50:00|4581|4575|4587|4580|4588|4581|4581|4573|27
1675940100000|2023-02-09 10:55:00|4586|4579|4585|4578|4587|4580|4583|4576|9
1675940400000|2023-02-09 11:00:00|4584|4577|4587|4579|4587|4579|4583|4575|46
1675940700000|2023-02-09 11:05:00|4586|4578|4585|4578|4588|4580|4584|4577|84
1675941000000|2023-02-09 11:10:00|4584|4577|4582|4574|4584|4578|4580|4573|33
1675941300000|2023-02-09 11:15:00|4581|4573|4577|4569|4581|4574|4576|4569|5
1675941600000|2023-02-09 11:20:00|4576|4570|4576|4569|4578|4571|4573|4566|34
1675941900000|2023-02-09 11:25:00|4577|4570|4577|4569|4578|4571|4576|4568|16
1675942200000|2023-02-09 11:30:00|4576|4570|4575|4567|4578|4570|4574|4567|9
1675942500000|2023-02-09 11:35:00|4574|4568|4574|4566|4576|4569|4574|4566|5
1675942800000|2023-02-09 11:40:00|4573|4567|4575|4567|4576|4568|4573|4566|7
1675943100000|2023-02-09 11:45:00|4574|4566|4572|4564|4574|4566|4571|4564|21
1675943400000|2023-02-09 11:50:00|4571|4565|4573|4566|4574|4567|4571|4564|10
1675943700000|2023-02-09 11:55:00|4574|4567|4574|4566|4575|4568|4572|4565|4
1675944000000|2023-02-09 12:00:00|4573|4567|4566|4558|4575|4568|4565|4557|78
1675944300000|2023-02-09 12:05:00|4565|4557|4561|4554|4566|4558|4559|4552|190
1675944600000|2023-02-09 12:10:00|4560|4553|4561|4554|4561|4554|4557|4549|54
1675944900000|2023-02-09 12:15:00|4560|4553|4559|4551|4561|4554|4558|4551|33
1675945200000|2023-02-09 12:20:00|4560|4552|4561|4554|4561|4554|4557|4550|65
1675945500000|2023-02-09 12:25:00|4560|4553|4561|4554|4563|4556|4560|4553|14
1675945800000|2023-02-09 12:30:00|4562|4555|4569|4562|4569|4562|4562|4555|35
1675946100000|2023-02-09 12:35:00|4568|4561|4564|4557|4569|4562|4563|4556|27
1675946400000|2023-02-09 12:40:00|4563|4556|4567|4559|4568|4561|4563|4556|16
1675946700000|2023-02-09 12:45:00|4568|4560|4567|4560|4569|4561|4567|4559|8
1675947000000|2023-02-09 12:50:00|4566|4559|4568|4560|4570|4563|4566|4559|5
1675947300000|2023-02-09 12:55:00|4569|4561|4566|4559|4569|4561|4566|4559|8
1675947600000|2023-02-09 13:00:00|4567|4560|4568|4561|4569|4561|4565|4558|24
1675947900000|2023-02-09 13:05:00|4567|4560|4566|4559|4568|4561|4566|4559|13
1675948200000|2023-02-09 13:10:00|4567|4560|4569|4561|4571|4564|4567|4560|28
1675948500000|2023-02-09 13:15:00|4568|4562|4568|4560|4571|4563|4567|4560|16
1675948800000|2023-02-09 13:20:00|4567|4559|4564|4557|4568|4561|4564|4557|27
1675949100000|2023-02-09 13:25:00|4563|4555|4566|4557|4567|4560|4562|4555|54
1675949400000|2023-02-09 13:30:00|4565|4558|4571|4564|4573|4565|4565|4557|34
1675949700000|2023-02-09 13:35:00|4572|4563|4564|4557|4572|4563|4564|4557|39
1675950000000|2023-02-09 13:40:00|4563|4556|4568|4561|4568|4561|4563|4556|12
1675950300000|2023-02-09 13:45:00|4567|4560|4571|4563|4571|4564|4566|4559|19
1675950600000|2023-02-09 13:50:00|4570|4564|4571|4564|4574|4567|4569|4561|24
1675950900000|2023-02-09 13:55:00|4572|4565|4569|4563|4572|4565|4569|4562|35
1675951200000|2023-02-09 14:00:00|4569.5|4563.5|4571|4565|4573|4567|4567.5|4561.5|60
1675951500000|2023-02-09 14:05:00|4570.5|4564.5|4568.5|4562.5|4572|4566|4567.5|4561.5|31
1675951800000|2023-02-09 14:10:00|4569|4563|4564|4558|4569|4563|4562.5|4556.5|50
1675952100000|2023-02-09 14:15:00|4563.5|4557.5|4562|4556|4565.5|4559.5|4561|4555|23
1675952400000|2023-02-09 14:20:00|4561.5|4555.5|4562.5|4556.5|4562.5|4556.5|4559.5|4553.5|12
1675952700000|2023-02-09 14:25:00|4562|4556|4564.5|4558.5|4569|4563|4562|4556|25
1675953000000|2023-02-09 14:30:00|4565|4559|4564|4558|4576.5|4570.5|4555.5|4549.5|463
1675953300000|2023-02-09 14:35:00|4564.5|4558.5|4556.5|4550.5|4565.5|4559.5|4545.5|4539.5|408
1675953600000|2023-02-09 14:40:00|4557|4551|4549.5|4543.5|4566|4560|4546|4540|303
1675953900000|2023-02-09 14:45:00|4549|4543|4568.5|4562.5|4570.5|4564.5|4547.5|4541.5|325
1675954200000|2023-02-09 14:50:00|4568|4562|4559.5|4553.5|4578.5|4572.5|4558|4552|399
1675954500000|2023-02-09 14:55:00|4559|4553|4544|4538|4559|4553|4538.5|4532.5|314
1675954800000|2023-02-09 15:00:00|4544.5|4538.5|4547|4541|4551.5|4545.5|4536|4530|264
1675955100000|2023-02-09 15:05:00|4546.5|4540.5|4539.5|4533.5|4548.5|4542.5|4537.5|4531.5|167
1675955400000|2023-02-09 15:10:00|4540|4534|4542|4536|4546.5|4540.5|4537.5|4531.5|97
1675955700000|2023-02-09 15:15:00|4542.5|4536.5|4540|4534|4545.5|4539.5|4537|4531|333
1675956000000|2023-02-09 15:20:00|4539.5|4533.5|4533.5|4527.5|4543|4537|4530.5|4524.5|285
1675956300000|2023-02-09 15:25:00|4533|4527|4518.5|4512.5|4533|4527|4514.5|4508.5|427
1675956600000|2023-02-09 15:30:00|4517.5|4511.5|4517.5|4511.5|4525|4519|4516|4510|197
1675956900000|2023-02-09 15:35:00|4517|4511|4518.5|4512.5|4520.5|4514.5|4514|4508|176
1675957200000|2023-02-09 15:40:00|4517.5|4511.5|4513.5|4507.5|4518|4512|4510|4504|173
1675957500000|2023-02-09 15:45:00|4513|4507|4525|4519|4526.5|4520.5|4512.5|4506.5|143
1675957800000|2023-02-09 15:50:00|4525.5|4519.5|4528.5|4522.5|4533.5|4527.5|4522|4516|124
1675958100000|2023-02-09 15:55:00|4527.5|4521.5|4527|4521|4534.5|4528.5|4526.5|4520.5|83
1675958400000|2023-02-09 16:00:00|4526.5|4520.5|4514|4508|4528|4522|4512.5|4506.5|165
1675958700000|2023-02-09 16:05:00|4514.5|4508.5|4520|4514|4521.5|4515.5|4510.5|4504.5|171
1675959000000|2023-02-09 16:10:00|4520.5|4514.5|4521|4515|4524.5|4518.5|4518|4512|85
1675959300000|2023-02-09 16:15:00|4521.5|4515.5|4516.5|4510.5|4522|4516|4514.5|4508.5|119
1675959600000|2023-02-09 16:20:00|4517|4511|4506.5|4500.5|4518|4512|4505.5|4499.5|147
1675959900000|2023-02-09 16:25:00|4506|4500|4513|4507|4513.5|4507.5|4505.5|4499.5|85
1675960200000|2023-02-09 16:30:00|4514|4508|4507.5|4501.5|4514.5|4508.5|4505.5|4499.5|158
1675960500000|2023-02-09 16:35:00|4508|4502|4510.5|4504.5|4512|4506|4505.5|4499.5|117
1675960800000|2023-02-09 16:40:00|4510|4504|4507.5|4501.5|4511.5|4505.5|4503.5|4497.5|94
1675961100000|2023-02-09 16:45:00|4507|4501|4504.5|4498.5|4507.5|4501.5|4501.5|4495.5|58
1675961400000|2023-02-09 16:50:00|4504|4498|4499.5|4493.5|4506.5|4500.5|4498.5|4492.5|76
1675961700000|2023-02-09 16:55:00|4500|4494|4510|4504|4510.5|4504.5|4499.5|4493.5|73
1675962000000|2023-02-09 17:00:00|4509|4503|4509.5|4503.5|4515.5|4509.5|4505.5|4499.5|159
1675962300000|2023-02-09 17:05:00|4510.5|4504.5|4514|4508|4515|4509|4508.5|4502.5|181
1675962600000|2023-02-09 17:10:00|4514.5|4508.5|4510.5|4504.5|4516.5|4510.5|4510.5|4504.5|129
1675962900000|2023-02-09 17:15:00|4511|4505|4517.5|4511.5|4518|4512|4508|4502|55
1675963200000|2023-02-09 17:20:00|4517|4511|4520.5|4514.5|4520.5|4514.5|4514.5|4508.5|81
1675963500000|2023-02-09 17:25:00|4521|4515|4515.5|4509.5|4522|4516|4515.5|4509.5|48
1675963800000|2023-02-09 17:30:00|4514.5|4508.5|4509.5|4503.5|4517|4511|4508.5|4502.5|84
1675964100000|2023-02-09 17:35:00|4509|4503|4505.5|4499.5|4509.5|4503.5|4501.5|4495.5|86
1675964400000|2023-02-09 17:40:00|4504.5|4498.5|4504.5|4498.5|4511.5|4505.5|4503.5|4497.5|111
1675964700000|2023-02-09 17:45:00|4504|4498|4498.5|4492.5|4505|4499|4497.5|4491.5|107
1675965000000|2023-02-09 17:50:00|4499|4493|4507.5|4501.5|4507.5|4501.5|4498.5|4492.5|122
1675965300000|2023-02-09 17:55:00|4508|4502|4515.5|4509.5|4516|4510|4505.5|4499.5|204
1675965600000|2023-02-09 18:00:00|4515|4509|4508.5|4502.5|4515|4509|4504.5|4498.5|119
1675965900000|2023-02-09 18:05:00|4508|4502|4512|4506|4514.5|4508.5|4505.5|4499.5|33
1675966200000|2023-02-09 18:10:00|4512.5|4506.5|4514.5|4508.5|4515.5|4509.5|4510|4504|6
1675966500000|2023-02-09 18:15:00|4513.5|4507.5|4516.5|4510.5|4518.5|4512.5|4511.5|4505.5|38
1675966800000|2023-02-09 18:20:00|4516|4510|4514.5|4508.5|4518.5|4512.5|4512.5|4506.5|20
1675967100000|2023-02-09 18:25:00|4514|4508|4514|4508|4518.5|4512.5|4513.5|4507.5|6
1675967400000|2023-02-09 18:30:00|4513.5|4507.5|4519|4513|4521.5|4515.5|4510.5|4504.5|31
1675967700000|2023-02-09 18:35:00|4519.5|4513.5|4513.5|4507.5|4519.5|4513.5|4513.5|4507.5|48
1675968000000|2023-02-09 18:40:00|4514|4508|4515.5|4509.5|4516.5|4510.5|4509.5|4503.5|36
1675968300000|2023-02-09 18:45:00|4516|4510|4520.5|4514.5|4521.5|4515.5|4514.5|4508.5|67
1675968600000|2023-02-09 18:50:00|4521|4515|4522.5|4516.5|4522.5|4516.5|4520|4514|60
1675968900000|2023-02-09 18:55:00|4522|4516|4521.6|4512.6|4524|4518|4517.5|4511.5|29
1675969200000|2023-02-09 19:00:00|4521.5|4512.5|4522.3|4513.3|4526.4|4517.4|4521.4|4512.4|0
1675969500000|2023-02-09 19:05:00|4522.2|4513.2|4523.6|4514.6|4524.9|4515.9|4522.1|4513.1|0
1675969800000|2023-02-09 19:10:00|4523.5|4514.5|4518.1|4509.1|4524.2|4515.2|4517.9|4508.9|0
1675970100000|2023-02-09 19:15:00|4518.2|4509.2|4516.5|4507.5|4518.2|4509.2|4516.2|4507.2|0
1675970400000|2023-02-09 19:20:00|4516.4|4507.4|4513.4|4504.4|4518.3|4509.3|4513.3|4504.3|0
1675970700000|2023-02-09 19:25:00|4513.5|4504.5|4507.3|4498.3|4515.3|4506.3|4507.2|4498.2|0
1675971000000|2023-02-09 19:30:00|4507.2|4498.2|4510.9|4501.9|4512|4503|4507.2|4498.2|0
1675971300000|2023-02-09 19:35:00|4511|4502|4509.1|4500.1|4511.1|4502.1|4507|4498|0
1675971600000|2023-02-09 19:40:00|4509|4500|4511.3|4502.3|4511.6|4502.6|4507.5|4498.5|0
1675971900000|2023-02-09 19:45:00|4511.4|4502.4|4508.3|4499.3|4512.1|4503.1|4507|4498|0
1675972200000|2023-02-09 19:50:00|4508.2|4499.2|4511.6|4502.6|4511.6|4502.6|4507.8|4498.8|0
1675972500000|2023-02-09 19:55:00|4511.4|4502.4|4510.2|4501.2|4511.5|4502.5|4509.8|4500.8|0
1675972800000|2023-02-09 20:00:00|4510.3|4501.3|4505.7|4496.7|4510.8|4501.8|4505.5|4496.5|0
1675973100000|2023-02-09 20:05:00|4505.8|4496.8|4508.5|4499.5|4508.9|4499.9|4504.7|4495.7|0
1675973400000|2023-02-09 20:10:00|4508.6|4499.6|4508.2|4499.2|4508.9|4499.9|4505.4|4496.4|0
1675973700000|2023-02-09 20:15:00|4508.1|4499.1|4506.5|4497.5|4508.4|4499.4|4506|4497|0
1675974000000|2023-02-09 20:20:00|4506.4|4497.4|4504.3|4495.3|4508.1|4499.1|4503.4|4494.4|0
1675974300000|2023-02-09 20:25:00|4504.4|4495.4|4503.7|4494.7|4504.4|4495.4|4502.8|4493.8|0
1675974600000|2023-02-09 20:30:00|4503.6|4494.6|4494.3|4485.3|4503.7|4494.7|4493.6|4484.6|0
1675974900000|2023-02-09 20:35:00|4494.4|4485.4|4496.4|4487.4|4496.4|4487.4|4491.4|4482.4|0
1675975200000|2023-02-09 20:40:00|4496.5|4487.5|4498.3|4489.3|4498.4|4489.4|4495.7|4486.7|0
1675975500000|2023-02-09 20:45:00|4498.4|4489.4|4493.9|4484.9|4501.2|4492.2|4492.3|4483.3|0
1675975800000|2023-02-09 20:50:00|4494.5|4485.5|4504.6|4495.6|4506.5|4497.5|4494.5|4485.5|0
1675976100000|2023-02-09 20:55:00|4504.5|4495.5|4507.1|4498.1|4507.8|4498.8|4500|4491|0
1675976400000|2023-02-09 21:00:00|4507.2|4498.2|4511.9|4502.9|4511.9|4502.9|4506.5|4497.5|0
1675976700000|2023-02-09 21:05:00|4511.7|4502.7|4507.9|4498.9|4512.3|4503.3|4507.7|4498.7|0
1675977000000|2023-02-09 21:10:00|4507.7|4498.7|4507.2|4498.2|4508.3|4499.3|4506.3|4497.3|0
1675977300000|2023-02-09 21:15:00|4507.3|4498.3|4508.3|4499.3|4508.5|4499.5|4506.1|4497.1|0
1675977600000|2023-02-09 21:20:00|4508.4|4499.4|4509.9|4500.9|4510.5|4501.5|4508.4|4499.4|0
1675977900000|2023-02-09 21:25:00|4509.7|4500.7|4510.8|4501.8|4511|4502|4509.6|4500.6|0
1675978200000|2023-02-09 21:30:00|4511|4502|4510.5|4501.5|4511.9|4502.9|4510.1|4501.1|0
1675978500000|2023-02-09 21:35:00|4510.7|4501.7|4511.5|4502.5|4511.9|4502.9|4510.7|4501.7|0
1675978800000|2023-02-09 21:40:00|4511.4|4502.4|4510.3|4501.3|4511.9|4502.9|4510.1|4501.1|0
1675979100000|2023-02-09 21:45:00|4510.5|4501.5|4511|4502|4511.2|4502.2|4510.4|4501.4|0
1675979400000|2023-02-09 21:50:00|4510.8|4501.8|4511.4|4502.4|4511.4|4502.4|4510.3|4501.3|0
1675979700000|2023-02-09 21:55:00|4511.2|4502.2|4512.3|4503.3|4512.6|4503.6|4511.2|4502.2|0
1675980000000|2023-02-09 22:00:00|4512.2|4503.2|4511.9|4502.9|4512.2|4503.2|4511.8|4502.8|0
1675980300000|2023-02-09 22:05:00|4511.8|4502.8|4511.7|4502.7|4511.8|4502.8|4511.7|4502.7|0
1675980600000|2023-02-09 22:10:00|4511.6|4502.6|4511.8|4502.8|4512.2|4503.2|4511.6|4502.6|0
1675980900000|2023-02-09 22:15:00|4511.9|4502.9|4511.8|4502.8|4511.9|4502.9|4511.8|4502.8|0
1675981200000|2023-02-09 22:20:00|4512|4503|4512.2|4503.2|4512.4|4503.4|4512|4503|0
1675981500000|2023-02-09 22:25:00|4512.3|4503.3|4508.4|4499.4|4512.4|4503.4|4508.4|4499.4|0
1675981800000|2023-02-09 22:30:00|4508.6|4499.6|4509.2|4500.2|4509.2|4500.2|4508.4|4499.4|0
1675982100000|2023-02-09 22:35:00|4509.7|4500.7|4509.1|4500.1|4509.8|4500.8|4509|4500|0
1675982400000|2023-02-09 22:40:00|4509|4500|4508.9|4499.9|4509|4500|4508.9|4499.9|0
1675982700000|2023-02-09 22:45:00|4509|4500|4508.8|4499.8|4509|4500|4508.8|4499.8|0
1675983000000|2023-02-09 22:50:00|4508.9|4499.9|4509.3|4500.3|4509.3|4500.3|4508.9|4499.9|0
1675983300000|2023-02-09 22:55:00|4509.2|4500.2|4509.3|4500.3|4509.3|4500.3|4509.1|4500.1|0
1675983600000|2023-02-09 23:00:00|4509.9|4500.9|4507.4|4498.4|4509.9|4500.9|4506.8|4497.8|0
1675983900000|2023-02-09 23:05:00|4507.5|4498.5|4510.1|4501.1|4510.1|4501.1|4507.2|4498.2|0
1675984200000|2023-02-09 23:10:00|4509.4|4500.4|4509|4500|4510.1|4501.1|4508.8|4499.8|0
1675984500000|2023-02-09 23:15:00|4508.8|4499.8|4507.9|4498.9|4509.6|4500.6|4507.7|4498.7|0
1675984800000|2023-02-09 23:20:00|4507.7|4498.7|4509.4|4500.4|4509.6|4500.6|4507.4|4498.4|0
1675985100000|2023-02-09 23:25:00|4509.6|4500.6|4508.5|4499.5|4509.6|4500.6|4508.3|4499.3|0
1675985400000|2023-02-09 23:30:00|4508.7|4499.7|4506.3|4497.3|4508.8|4499.8|4506.1|4497.1|0
1675985700000|2023-02-09 23:35:00|4506.1|4497.1|4506.2|4497.2|4506.2|4497.2|4504|4495|0
1675986000000|2023-02-09 23:40:00|4506|4497|4506|4497|4506.5|4497.5|4505.8|4496.8|0
1675986300000|2023-02-09 23:45:00|4506.2|4497.2|4506.2|4497.2|4506.5|4497.5|4504.5|4495.5|0
1675986600000|2023-02-09 23:50:00|4506|4497|4504.9|4495.9|4506.2|4497.2|4504.5|4495.5|0
1675986900000|2023-02-09 23:55:00|4504.7|4495.7|4505.6|4496.6|4506|4497|4504.2|4495.2|0
1675987200000|2023-02-10 00:00:00|4506|4497|4503.8|4494.8|4506|4497|4502.7|4493.7|0
1675987500000|2023-02-10 00:05:00|4503.7|4494.7|4504.2|4495.2|4504.9|4495.9|4502.9|4493.9|0
1675987800000|2023-02-10 00:10:00|4504|4495|4504.6|4495.6|4505|4496|4503.8|4494.8|0
1675988100000|2023-02-10 00:15:00|4504.7|4495.7|4501.3|4492.3|4504.8|4495.8|4501.1|4492.1|0
1675988400000|2023-02-10 00:20:00|4501.5|4492.5|4501.8|4492.8|4502.1|4493.1|4500.4|4491.4|0
1675988700000|2023-02-10 00:25:00|4501.7|4492.7|4498.9|4489.9|4502|4493|4498.9|4489.9|0
1675989000000|2023-02-10 00:30:00|4499.3|4490.3|4512|4503|4512.2|4503.2|4499.3|4490.3|0
1675989300000|2023-02-10 00:35:00|4512.2|4503.2|4513.2|4504.2|4513.4|4504.4|4511.8|4502.8|0
1675989600000|2023-02-10 00:40:00|4512.9|4503.9|4513.5|4504.5|4513.6|4504.6|4512.7|4503.7|0
1675989900000|2023-02-10 00:45:00|4513.3|4504.3|4513.5|4504.5|4513.8|4504.8|4512.2|4503.2|0
1675990200000|2023-02-10 00:50:00|4513.7|4504.7|4513.1|4504.1|4513.8|4504.8|4512.9|4503.9|0
1675990500000|2023-02-10 00:55:00|4512.9|4503.9|4513.1|4504.1|4513.3|4504.3|4512.4|4503.4|0
1675990800000|2023-02-10 01:00:00|4513.3|4504.3|4513|4504|4513.5|4504.5|4512.5|4503.5|0
1675991100000|2023-02-10 01:05:00|4513.2|4504.2|4515.2|4506.2|4515.8|4506.8|4512.6|4503.6|0
1675991400000|2023-02-10 01:10:00|4515.4|4506.4|4515.1|4506.1|4515.9|4506.9|4514.7|4505.7|0
1675991700000|2023-02-10 01:15:00|4515.3|4506.3|4502|4498|4515.3|4506.3|4499|4495|657
1675992000000|2023-02-10 01:20:00|4501.5|4497.5|4513.5|4509.5|4518.5|4514.5|4501.5|4497.5|387
1675992300000|2023-02-10 01:25:00|4514|4510|4517.5|4513.5|4518.5|4514.5|4510.5|4506.5|234
1675992600000|2023-02-10 01:30:00|4517|4513|4505|4501|4535|4531|4488|4484|3882
1675992900000|2023-02-10 01:35:00|4504.5|4500.5|4495.5|4491.5|4508.5|4504.5|4488|4484|2746
1675993200000|2023-02-10 01:40:00|4496|4492|4504|4500|4508.5|4504.5|4488.5|4484.5|1819
1675993500000|2023-02-10 01:45:00|4504.5|4500.5|4496.5|4492.5|4505|4501|4487.5|4483.5|1713
1675993800000|2023-02-10 01:50:00|4497|4493|4479|4475|4502.5|4498.5|4474.5|4470.5|1897
1675994100000|2023-02-10 01:55:00|4479.5|4475.5|4476|4472|4484.5|4480.5|4465|4461|1488
1675994400000|2023-02-10 02:00:00|4477|4473|4477.5|4473.5|4480.5|4476.5|4465.5|4461.5|1338
1675994700000|2023-02-10 02:05:00|4478.5|4474.5|4455|4451|4479.5|4475.5|4452.5|4448.5|1557
1675995000000|2023-02-10 02:10:00|4454.5|4450.5|4467.5|4463.5|4472.5|4468.5|4451.5|4447.5|1221
1675995300000|2023-02-10 02:15:00|4468.5|4464.5|4458.5|4454.5|4468.5|4464.5|4453.5|4449.5|1890
1675995600000|2023-02-10 02:20:00|4460.5|4456.5|4459.5|4455.5|4462.5|4458.5|4451.5|4447.5|1140
1675995900000|2023-02-10 02:25:00|4460|4456|4448.5|4444.5|4463.5|4459.5|4448.5|4444.5|1065
1675996200000|2023-02-10 02:30:00|4449|4445|4443.5|4439.5|4453.5|4449.5|4443.5|4439.5|1425
1675996500000|2023-02-10 02:35:00|4444.5|4440.5|4438|4434|4445.5|4441.5|4432.5|4428.5|1577
1675996800000|2023-02-10 02:40:00|4439|4435|4432.5|4428.5|4442.5|4438.5|4431.5|4427.5|945
1675997100000|2023-02-10 02:45:00|4433.5|4429.5|4414.5|4410.5|4434|4430|4412.5|4408.5|1291
1675997400000|2023-02-10 02:50:00|4414|4410|4409.5|4405.5|4418|4414|4407.5|4403.5|1110
1675997700000|2023-02-10 02:55:00|4408.5|4404.5|4405.5|4401.5|4416|4412|4401.5|4397.5|1247
1675998000000|2023-02-10 03:00:00|4406.5|4402.5|4397.5|4393.5|4406.5|4402.5|4393.5|4389.5|1519
1675998300000|2023-02-10 03:05:00|4398.5|4394.5|4383.4|4379.4|4398.5|4394.5|4382.9|4378.9|1413
1675998600000|2023-02-10 03:10:00|4383.9|4379.9|4397.9|4393.9|4400.9|4396.9|4383.9|4379.9|1435
1675998900000|2023-02-10 03:15:00|4397.4|4393.4|4391.9|4387.9|4400.9|4396.9|4391.9|4387.9|1006
1675999200000|2023-02-10 03:20:00|4392.4|4388.4|4393.4|4389.4|4394.9|4390.9|4381.9|4377.9|1034
1675999500000|2023-02-10 03:25:00|4393.9|4389.9|4388.9|4384.9|4396.9|4392.9|4387.9|4383.9|893
1675999800000|2023-02-10 03:30:00|4389.9|4385.9|4395.9|4391.9|4396.9|4392.9|4388.4|4384.4|431
1676000100000|2023-02-10 03:35:00|4396.9|4392.9|4393.9|4389.9|4398.9|4394.9|4391.9|4387.9|503
1676000400000|2023-02-10 03:40:00|4394.9|4390.9|4394.9|4390.9|4395.9|4391.9|4390.9|4386.9|612
1676000700000|2023-02-10 03:45:00|4395.9|4391.9|4397.9|4393.9|4398.9|4394.9|4391.9|4387.9|720
1676001000000|2023-02-10 03:50:00|4398.9|4394.9|4392.9|4388.9|4399.9|4395.9|4392.9|4388.9|539
1676001300000|2023-02-10 03:55:00|4393.4|4389.4|4386.9|4382.9|4394.4|4390.4|4383.9|4379.9|510
1676001600000|2023-02-10 04:00:00|4387.6|4378.6|4385.5|4376.5|4387.6|4378.6|4384.2|4375.2|4
1676001900000|2023-02-10 04:05:00|4385.7|4376.7|4385.7|4376.7|4385.9|4376.9|4385.1|4376.1|0
1676002200000|2023-02-10 04:10:00|4385.5|4376.5|4387.2|4378.2|4387.2|4378.2|4385.5|4376.5|0
1676002500000|2023-02-10 04:15:00|4387|4378|4387|4378|4387.2|4378.2|4386.8|4377.8|0
1676002800000|2023-02-10 04:20:00|4386.9|4377.9|4387.9|4378.9|4387.9|4378.9|4386.7|4377.7|0
1676003100000|2023-02-10 04:25:00|4388|4379|4387.2|4378.2|4388.2|4379.2|4387.2|4378.2|0
1676003400000|2023-02-10 04:30:00|4387|4378|4387.2|4378.2|4387.5|4378.5|4386.9|4377.9|0
1676003700000|2023-02-10 04:35:00|4387.3|4378.3|4387|4378|4387.3|4378.3|4386.7|4377.7|0
1676004000000|2023-02-10 04:40:00|4387.1|4378.1|4387.3|4378.3|4387.5|4378.5|4386.9|4377.9|0
1676004300000|2023-02-10 04:45:00|4387.5|4378.5|4386.7|4377.7|4388.2|4379.2|4386.7|4377.7|0
1676004600000|2023-02-10 04:50:00|4386.5|4377.5|4385.6|4376.6|4386.7|4377.7|4385.6|4376.6|0
1676004900000|2023-02-10 04:55:00|4385.8|4376.8|4385.8|4376.8|4386|4377|4385.6|4376.6|0
1676005200000|2023-02-10 05:00:00|4385.7|4376.7|4384.9|4380.9|4389.9|4385.9|4378.9|4374.9|1218
1676005500000|2023-02-10 05:05:00|4385.9|4381.9|4379.9|4375.9|4391.9|4387.9|4375.9|4371.9|957
1676005800000|2023-02-10 05:10:00|4380.9|4376.9|4369.9|4365.9|4380.9|4376.9|4368.9|4364.9|846
1676006100000|2023-02-10 05:15:00|4368.9|4364.9|4373.4|4369.4|4375.9|4371.9|4367.9|4363.9|800
1676006400000|2023-02-10 05:20:00|4373.9|4369.9|4378.9|4374.9|4380.9|4376.9|4370.9|4366.9|504
1676006700000|2023-02-10 05:25:00|4379.9|4375.9|4375.9|4371.9|4380.9|4376.9|4369.9|4365.9|559
1676007000000|2023-02-10 05:30:00|4374.9|4370.9|4389.9|4385.9|4389.9|4385.9|4374.9|4370.9|640
1676007300000|2023-02-10 05:35:00|4390.4|4386.4|4389.9|4385.9|4391.9|4387.9|4384.9|4380.9|574
1676007600000|2023-02-10 05:40:00|4388.9|4384.9|4382.9|4378.9|4388.9|4384.9|4379.9|4375.9|578
1676007900000|2023-02-10 05:45:00|4383.4|4379.4|4391.9|4387.9|4392.9|4388.9|4382.9|4378.9|625
1676008200000|2023-02-10 05:50:00|4392.4|4388.4|4396.9|4392.9|4397.4|4393.4|4387.9|4383.9|588
1676008500000|2023-02-10 05:55:00|4396.4|4392.4|4405.4|4401.4|4405.9|4401.9|4395.9|4391.9|886
1676008800000|2023-02-10 06:00:00|4405.9|4401.9|4394.4|4390.4|4405.9|4401.9|4391.9|4387.9|1175
1676009100000|2023-02-10 06:05:00|4394.9|4390.9|4397.9|4393.9|4398.9|4394.9|4391.9|4387.9|771
1676009400000|2023-02-10 06:10:00|4396.9|4392.9|4392.9|4388.9|4398.9|4394.9|4390.9|4386.9|509
1676009700000|2023-02-10 06:15:00|4393.4|4389.4|4383.9|4379.9|4393.9|4389.9|4382.9|4378.9|806
1676010000000|2023-02-10 06:20:00|4384.9|4380.9|4374.9|4370.9|4386.9|4382.9|4374.9|4370.9|810
1676010300000|2023-02-10 06:25:00|4375.9|4371.9|4372.9|4368.9|4375.9|4371.9|4369.9|4365.9|666
1676010600000|2023-02-10 06:30:00|4373.9|4369.9|4372.9|4368.9|4373.9|4369.9|4368.9|4364.9|719
1676010900000|2023-02-10 06:35:00|4373.9|4369.9|4363.9|4359.9|4374.9|4370.9|4362.9|4358.9|848
1676011200000|2023-02-10 06:40:00|4364.4|4360.4|4365.9|4361.9|4367.9|4363.9|4360.9|4356.9|571
1676011500000|2023-02-10 06:45:00|4366.9|4362.9|4374.9|4370.9|4375.9|4371.9|4364.9|4360.9|691
1676011800000|2023-02-10 06:50:00|4375.4|4371.4|4373.9|4369.9|4375.9|4371.9|4371.9|4367.9|575
1676012100000|2023-02-10 06:55:00|4374.9|4370.9|4377.9|4373.9|4377.9|4373.9|4370.9|4366.9|677
1676012400000|2023-02-10 07:00:00|4378.4|4374.4|4377.9|4373.9|4383.9|4379.9|4373.9|4369.9|513
1676012700000|2023-02-10 07:05:00|4378.9|4374.9|4371.9|4367.9|4380.9|4376.9|4370.9|4366.9|603
1676013000000|2023-02-10 07:10:00|4372.4|4368.4|4367.9|4363.9|4375.9|4371.9|4367.9|4363.9|449
1676013300000|2023-02-10 07:15:00|4368.9|4364.9|4364.9|4360.9|4370.9|4366.9|4362.4|4358.4|586
1676013600000|2023-02-10 07:20:00|4365.9|4361.9|4361.9|4357.9|4371.9|4367.9|4361.9|4357.9|555
1676013900000|2023-02-10 07:25:00|4360.9|4356.9|4365.9|4361.9|4367.9|4363.9|4360.9|4356.9|351
1676014200000|2023-02-10 07:30:00|4366.4|4362.4|4367.9|4363.9|4367.9|4363.9|4361.9|4357.9|688
1676014500000|2023-02-10 07:35:00|4368.9|4364.9|4356.9|4352.9|4369.9|4365.9|4353.9|4349.9|1152
1676014800000|2023-02-10 07:40:00|4357.9|4353.9|4356.9|4352.9|4359.9|4355.9|4354.9|4350.9|1236
1676015100000|2023-02-10 07:45:00|4357.9|4353.9|4361.9|4357.9|4364.9|4360.9|4355.9|4351.9|1473
1676015400000|2023-02-10 07:50:00|4362.9|4358.9|4358.9|4354.9|4363.9|4359.9|4358.9|4354.9|1928
1676015700000|2023-02-10 07:55:00|4357.9|4353.9|4356.9|4352.9|4359.9|4355.9|4355.9|4351.9|1781
1676016000000|2023-02-10 08:00:00|4357.9|4353.9|4363.9|4359.9|4379.9|4375.9|4357.9|4353.9|2466
1676016300000|2023-02-10 08:05:00|4364.9|4360.9|4377.9|4373.9|4379.4|4375.4|4357.9|4353.9|2590
1676016600000|2023-02-10 08:10:00|4376.9|4372.9|4370.9|4366.9|4378.9|4374.9|4365.4|4361.4|1274
1676016900000|2023-02-10 08:15:00|4372.9|4368.9|4368.9|4364.9|4373.9|4369.9|4363.9|4359.9|3999
1676017200000|2023-02-10 08:20:00|4369.4|4365.4|4369.9|4365.9|4371.9|4367.9|4365.4|4361.4|934
1676017500000|2023-02-10 08:25:00|4370.9|4366.9|4377.9|4373.9|4380.4|4376.4|4370.9|4366.9|1048
1676017800000|2023-02-10 08:30:00|4381.1|4372.1|4380|4371|4382.4|4373.4|4379|4370|0
1676018100000|2023-02-10 08:35:00|4380.1|4371.1|4376.9|4367.9|4381.2|4372.2|4376.6|4367.6|0
1676018400000|2023-02-10 08:40:00|4376.8|4367.8|4378.6|4369.6|4379|4370|4376.7|4367.7|0
1676018700000|2023-02-10 08:45:00|4378.4|4369.4|4382.1|4373.1|4382.2|4373.2|4378.2|4369.2|0
1676019000000|2023-02-10 08:50:00|4382.3|4373.3|4382.6|4373.6|4382.6|4373.6|4381.1|4372.1|0
1676019300000|2023-02-10 08:55:00|4382.8|4373.8|4380.3|4371.3|4383.3|4374.3|4379.5|4370.5|0
1676019600000|2023-02-10 09:00:00|4380.2|4371.2|4381.7|4372.7|4382.5|4373.5|4379.8|4370.8|0
1676019900000|2023-02-10 09:05:00|4381.9|4372.9|4383.6|4374.6|4384.9|4375.9|4380.3|4371.3|0
1676020200000|2023-02-10 09:10:00|4383.8|4374.8|4380.2|4371.2|4384.7|4375.7|4380|4371|0
1676020500000|2023-02-10 09:15:00|4380|4371|4369.9|4363.9|4380.2|4371.2|4361.9|4355.9|147
1676020800000|2023-02-10 09:20:00|4369.4|4363.4|4374.4|4368.4|4374.9|4368.9|4367.9|4361.9|134
1676021100000|2023-02-10 09:25:00|4373.9|4367.9|4366.4|4360.4|4377.4|4371.4|4365.4|4359.4|150
1676021400000|2023-02-10 09:30:00|4365.9|4359.9|4367.4|4361.4|4371.9|4365.9|4365.9|4359.9|15
1676021700000|2023-02-10 09:35:00|4368.4|4362.4|4368.4|4362.4|4370.4|4364.4|4366.9|4360.9|1
1676022000000|2023-02-10 09:40:00|4368.9|4362.9|4367.4|4361.4|4372.4|4366.4|4365.4|4359.4|16
1676022300000|2023-02-10 09:45:00|4367.9|4361.9|4354.4|4348.4|4372.9|4366.9|4354.4|4348.4|38
1676022600000|2023-02-10 09:50:00|4354.9|4348.9|4349.4|4343.4|4355.4|4349.4|4347.9|4341.9|127
1676022900000|2023-02-10 09:55:00|4349.9|4343.9|4337.4|4331.4|4350.4|4344.4|4332.9|4326.9|366
1676023200000|2023-02-10 10:00:00|4337.9|4331.9|4342.4|4336.4|4342.9|4336.9|4331.9|4325.9|65
1676023500000|2023-02-10 10:05:00|4341.9|4335.9|4333.4|4327.4|4342.4|4336.4|4332.9|4326.9|12
1676023800000|2023-02-10 10:10:00|4332.9|4326.9|4337.4|4331.4|4338.9|4332.9|4329.9|4323.9|68
1676024100000|2023-02-10 10:15:00|4338.4|4330.4|4335.4|4327.4|4339.4|4332.4|4333.4|4326.4|27
1676024400000|2023-02-10 10:20:00|4334.4|4326.4|4334.4|4326.4|4338.4|4331.4|4333.4|4326.4|12
1676024700000|2023-02-10 10:25:00|4333.4|4327.4|4336.4|4328.4|4337.4|4329.4|4331.4|4324.4|41
1676025000000|2023-02-10 10:30:00|4337.4|4329.4|4333.4|4325.4|4338.4|4330.4|4331.4|4323.4|17
1676025300000|2023-02-10 10:35:00|4334.4|4326.4|4334.4|4326.4|4335.4|4328.4|4333.4|4325.4|7
1676025600000|2023-02-10 10:40:00|4335.4|4327.4|4331.4|4323.4|4335.4|4328.4|4329.4|4322.4|41
1676025900000|2023-02-10 10:45:00|4330.4|4324.4|4337.4|4330.4|4338.4|4330.4|4330.4|4323.4|38
1676026200000|2023-02-10 10:50:00|4338.4|4329.4|4342.4|4334.4|4343.4|4336.4|4337.4|4329.4|26
1676026500000|2023-02-10 10:55:00|4341.4|4333.4|4344.4|4336.4|4345.4|4337.4|4339.4|4331.4|35
1676026800000|2023-02-10 11:00:00|4343.4|4337.4|4334.4|4326.4|4346.4|4339.4|4333.4|4326.4|62
1676027100000|2023-02-10 11:05:00|4333.4|4327.4|4340.4|4332.4|4340.4|4332.4|4331.4|4324.4|70
1676027400000|2023-02-10 11:10:00|4341.4|4334.4|4340.4|4332.4|4343.4|4335.4|4338.4|4331.4|63
1676027700000|2023-02-10 11:15:00|4341.4|4333.4|4342.4|4335.4|4342.4|4335.4|4338.4|4331.4|30
1676028000000|2023-02-10 11:20:00|4343.4|4334.4|4338.4|4331.4|4343.4|4336.4|4338.4|4331.4|31
1676028300000|2023-02-10 11:25:00|4339.4|4332.4|4337.4|4329.4|4340.4|4333.4|4334.4|4327.4|111
1676028600000|2023-02-10 11:30:00|4336.4|4330.4|4338.4|4331.4|4341.4|4334.4|4336.4|4329.4|11
1676028900000|2023-02-10 11:35:00|4337.4|4330.4|4340.4|4333.4|4340.4|4333.4|4337.4|4329.4|14
1676029200000|2023-02-10 11:40:00|4339.4|4332.4|4338.4|4330.4|4340.4|4333.4|4337.4|4330.4|11
1676029500000|2023-02-10 11:45:00|4337.4|4329.4|4334.4|4326.4|4338.4|4330.4|4333.4|4326.4|12
1676029800000|2023-02-10 11:50:00|4335.4|4327.4|4331.4|4323.4|4336.4|4329.4|4330.4|4322.4|40
1676030100000|2023-02-10 11:55:00|4330.4|4322.4|4330.4|4322.4|4333.4|4326.4|4329.4|4322.4|8
1676030400000|2023-02-10 12:00:00|4331.4|4323.4|4334.4|4326.4|4334.4|4327.4|4329.4|4321.4|56
1676030700000|2023-02-10 12:05:00|4333.4|4327.4|4329.4|4321.4|4334.4|4327.4|4328.4|4321.4|22
1676031000000|2023-02-10 12:10:00|4330.4|4322.4|4331.4|4323.4|4335.4|4328.4|4330.4|4322.4|9
1676031300000|2023-02-10 12:15:00|4330.4|4324.4|4331.4|4324.4|4333.4|4326.4|4330.4|4323.4|14
1676031600000|2023-02-10 12:20:00|4332.4|4323.4|4335.4|4327.4|4336.4|4329.4|4331.4|4323.4|10
1676031900000|2023-02-10 12:25:00|4334.4|4328.4|4348.4|4340.4|4348.4|4340.4|4334.4|4327.4|51
1676032200000|2023-02-10 12:30:00|4347.4|4339.4|4349.4|4341.4|4355.4|4348.4|4346.4|4339.4|84
1676032500000|2023-02-10 12:35:00|4348.4|4340.4|4357.4|4349.4|4358.4|4350.4|4345.4|4338.4|52
1676032800000|2023-02-10 12:40:00|4358.4|4350.4|4347.4|4339.4|4359.4|4352.4|4341.4|4334.4|152
1676033100000|2023-02-10 12:45:00|4346.4|4340.4|4342.4|4334.4|4347.4|4340.4|4341.4|4334.4|60
1676033400000|2023-02-10 12:50:00|4341.4|4335.4|4333.4|4326.4|4342.4|4335.4|4333.4|4326.4|50
1676033700000|2023-02-10 12:55:00|4334.4|4327.4|4342.4|4334.4|4343.4|4335.4|4333.4|4326.4|64
1676034000000|2023-02-10 13:00:00|4341.4|4335.4|4345.4|4337.4|4347.4|4340.4|4340.4|4333.4|22
1676034300000|2023-02-10 13:05:00|4344.4|4338.4|4346.4|4339.4|4346.4|4339.4|4341.4|4334.4|18
1676034600000|2023-02-10 13:10:00|4347.4|4338.4|4354.4|4346.4|4355.4|4347.4|4347.4|4338.4|24
1676034900000|2023-02-10 13:15:00|4353.4|4347.4|4361.4|4354.4|4361.4|4354.4|4352.4|4344.4|32
1676035200000|2023-02-10 13:20:00|4360.4|4352.4|4359.4|4351.4|4361.4|4353.4|4356.4|4349.4|18
1676035500000|2023-02-10 13:25:00|4360.4|4352.4|4358.4|4350.4|4360.4|4353.4|4357.4|4349.4|13
1676035800000|2023-02-10 13:30:00|4357.4|4349.4|4358.4|4350.4|4360.4|4353.4|4352.4|4345.4|18
1676036100000|2023-02-10 13:35:00|4357.4|4349.4|4359.4|4351.4|4360.4|4353.4|4355.4|4348.4|33
1676036400000|2023-02-10 13:40:00|4358.4|4350.4|4359.4|4351.4|4360.4|4352.4|4354.4|4347.4|21
1676036700000|2023-02-10 13:45:00|4360.4|4352.4|4359.4|4351.4|4360.4|4352.4|4356.4|4349.4|22
1676037000000|2023-02-10 13:50:00|4360.4|4352.4|4359.4|4351.4|4361.4|4354.4|4358.4|4350.4|20
1676037300000|2023-02-10 13:55:00|4358.4|4352.4|4353.9|4347.9|4359.4|4352.4|4353.4|4346.4|34
1676037600000|2023-02-10 14:00:00|4353.4|4347.4|4361.4|4355.4|4362.9|4356.9|4352.9|4346.9|66
1676037900000|2023-02-10 14:05:00|4360.9|4354.9|4366.9|4360.9|4366.9|4360.9|4360.4|4354.4|48
1676038200000|2023-02-10 14:10:00|4366.4|4360.4|4367.9|4361.9|4367.9|4361.9|4363.4|4357.4|30
1676038500000|2023-02-10 14:15:00|4368.4|4362.4|4366.9|4360.9|4369.9|4363.9|4365.4|4359.4|38
1676038800000|2023-02-10 14:20:00|4366.4|4360.4|4366.4|4360.4|4368.9|4362.9|4361.9|4355.9|25
1676039100000|2023-02-10 14:25:00|4366.9|4360.9|4362.9|4356.9|4368.4|4362.4|4360.4|4354.4|43
1676039400000|2023-02-10 14:30:00|4361.9|4355.9|4362.9|4356.9|4369.9|4363.9|4350.4|4344.4|203
1676039700000|2023-02-10 14:35:00|4362.4|4356.4|4358.4|4352.4|4373.4|4367.4|4356.9|4350.9|107
1676040000000|2023-02-10 14:40:00|4358.9|4352.9|4352.4|4346.4|4360.4|4354.4|4342.9|4336.9|153
1676040300000|2023-02-10 14:45:00|4351.9|4345.9|4358.9|4352.9|4361.9|4355.9|4345.4|4339.4|107
1676040600000|2023-02-10 14:50:00|4358.4|4352.4|4352.4|4346.4|4364.4|4358.4|4350.4|4344.4|104
1676040900000|2023-02-10 14:55:00|4351.9|4345.9|4348.9|4342.9|4355.9|4349.9|4347.4|4341.4|20
1676041200000|2023-02-10 15:00:00|4348.4|4342.4|4331.9|4325.9|4349.4|4343.4|4330.9|4324.9|136
1676041500000|2023-02-10 15:05:00|4332.4|4326.4|4336.4|4330.4|4342.4|4336.4|4329.4|4323.4|110
1676041800000|2023-02-10 15:10:00|4336.9|4330.9|4343.9|4337.9|4349.9|4343.9|4335.9|4329.9|131
1676042100000|2023-02-10 15:15:00|4343.4|4337.4|4346.9|4340.9|4356.4|4350.4|4342.4|4336.4|79
1676042400000|2023-02-10 15:20:00|4347.4|4341.4|4349.4|4343.4|4351.4|4345.4|4341.9|4335.9|19
1676042700000|2023-02-10 15:25:00|4349.9|4343.9|4343.9|4337.9|4351.4|4345.4|4341.4|4335.4|23
1676043000000|2023-02-10 15:30:00|4344.4|4338.4|4349.9|4343.9|4349.9|4343.9|4340.9|4334.9|168
1676043300000|2023-02-10 15:35:00|4350.4|4344.4|4349.4|4343.4|4354.9|4348.9|4345.9|4339.9|50
1676043600000|2023-02-10 15:40:00|4348.9|4342.9|4335.4|4329.4|4348.9|4342.9|4335.4|4329.4|75
1676043900000|2023-02-10 15:45:00|4335.9|4329.9|4332.4|4326.4|4335.9|4329.9|4328.4|4322.4|49
1676044200000|2023-02-10 15:50:00|4331.9|4325.9|4336.4|4330.4|4336.9|4330.9|4325.9|4319.9|52
1676044500000|2023-02-10 15:55:00|4336.9|4330.9|4338.4|4332.4|4338.9|4332.9|4332.9|4326.9|11
1676044800000|2023-02-10 16:00:00|4337.9|4331.9|4340.4|4334.4|4341.4|4335.4|4336.4|4330.4|19
1676045100000|2023-02-10 16:05:00|4339.9|4333.9|4344.4|4338.4|4347.4|4341.4|4339.9|4333.9|45
1676045400000|2023-02-10 16:10:00|4343.9|4337.9|4339.9|4333.9|4345.9|4339.9|4337.4|4331.4|60
1676045700000|2023-02-10 16:15:00|4340.9|4334.9|4343.9|4337.9|4343.9|4337.9|4339.9|4333.9|30
1676046000000|2023-02-10 16:20:00|4343.4|4337.4|4338.4|4332.4|4344.9|4338.9|4338.4|4332.4|12
1676046300000|2023-02-10 16:25:00|4338.9|4332.9|4332.4|4326.4|4339.4|4333.4|4329.9|4323.9|61
1676046600000|2023-02-10 16:30:00|4332.9|4326.9|4332.9|4326.9|4333.9|4327.9|4328.4|4322.4|33
1676046900000|2023-02-10 16:35:00|4332.4|4326.4|4329.9|4323.9|4334.9|4328.9|4329.4|4323.4|52
1676047200000|2023-02-10 16:40:00|4329.4|4323.4|4327.9|4321.9|4329.9|4323.9|4327.9|4321.9|35
1676047500000|2023-02-10 16:45:00|4326.9|4320.9|4322.9|4316.9|4327.9|4321.9|4320.9|4314.9|40
1676047800000|2023-02-10 16:50:00|4322.4|4316.4|4326.9|4320.9|4327.9|4321.9|4320.9|4314.9|11
1676048100000|2023-02-10 16:55:00|4326.4|4320.4|4320.9|4314.9|4327.4|4321.4|4320.9|4314.9|16
1676048400000|2023-02-10 17:00:00|4320.4|4314.4|4311.4|4305.4|4321.9|4315.9|4310.9|4304.9|43
1676048700000|2023-02-10 17:05:00|4311.9|4305.9|4313.4|4307.4|4318.4|4312.4|4310.9|4304.9|60
1676049000000|2023-02-10 17:10:00|4313.9|4307.9|4308.4|4302.4|4314.9|4308.9|4306.4|4300.4|42
1676049300000|2023-02-10 17:15:00|4307.9|4301.9|4304.4|4298.4|4308.9|4302.9|4303.4|4297.4|74
1676049600000|2023-02-10 17:20:00|4304.9|4298.9|4317.9|4311.9|4319.4|4313.4|4303.9|4297.9|75
1676049900000|2023-02-10 17:25:00|4318.4|4312.4|4317.4|4311.4|4320.9|4314.9|4314.4|4308.4|27
1676050200000|2023-02-10 17:30:00|4316.9|4310.9|4321.4|4315.4|4324.9|4318.9|4314.9|4308.9|120
1676050500000|2023-02-10 17:35:00|4320.9|4314.9|4320.4|4314.4|4323.9|4317.9|4318.9|4312.9|21
1676050800000|2023-02-10 17:40:00|4320.9|4314.9|4320.9|4314.9|4323.4|4317.4|4318.9|4312.9|58
1676051100000|2023-02-10 17:45:00|4321.4|4315.4|4324.4|4318.4|4327.9|4321.9|4319.9|4313.9|25
1676051400000|2023-02-10 17:50:00|4324.9|4318.9|4328.4|4322.4|4328.9|4322.9|4323.4|4317.4|9
1676051700000|2023-02-10 17:55:00|4328.9|4322.9|4329.9|4323.9|4330.9|4324.9|4326.9|4320.9|21
1676052000000|2023-02-10 18:00:00|4329.4|4323.4|4330.9|4324.9|4332.4|4326.4|4328.4|4322.4|12
1676052300000|2023-02-10 18:05:00|4330.4|4324.4|4332.9|4326.9|4334.9|4328.9|4327.9|4321.9|13
1676052600000|2023-02-10 18:10:00|4333.4|4327.4|4333.9|4327.9|4334.9|4328.9|4331.9|4325.9|5
1676052900000|2023-02-10 18:15:00|4334.4|4328.4|4334.4|4328.4|4336.9|4330.9|4331.9|4325.9|14
1676053200000|2023-02-10 18:20:00|4334.9|4328.9|4327.4|4321.4|4336.9|4330.9|4326.9|4320.9|40
1676053500000|2023-02-10 18:25:00|4327.9|4321.9|4325.4|4319.4|4328.9|4322.9|4323.4|4317.4|14
1676053800000|2023-02-10 18:30:00|4325.9|4319.9|4326.4|4320.4|4326.9|4320.9|4322.4|4316.4|22
1676054100000|2023-02-10 18:35:00|4325.9|4319.9|4326.4|4320.4|4328.9|4322.9|4323.9|4317.9|19
1676054400000|2023-02-10 18:40:00|4325.9|4319.9|4319.9|4313.9|4326.9|4320.9|4319.4|4313.4|40
1676054700000|2023-02-10 18:45:00|4319.4|4313.4|4325.4|4319.4|4325.9|4319.9|4319.4|4313.4|9
1676055000000|2023-02-10 18:50:00|4324.9|4318.9|4322.4|4316.4|4326.4|4320.4|4320.9|4314.9|45
1676055300000|2023-02-10 18:55:00|4321.9|4315.9|4315.8|4306.8|4321.9|4315.9|4313.9|4306.8|23
1676055600000|2023-02-10 19:00:00|4315.9|4306.9|4310.8|4301.8|4317.4|4308.4|4309.3|4300.3|0
1676055900000|2023-02-10 19:05:00|4310.7|4301.7|4313.9|4304.9|4314.8|4305.8|4310.7|4301.7|0
1676056200000|2023-02-10 19:10:00|4314|4305|4314.6|4305.6|4316.8|4307.8|4314|4305|0
1676056500000|2023-02-10 19:15:00|4314.7|4305.7|4315.3|4306.3|4315.7|4306.7|4313.7|4304.7|0
1676056800000|2023-02-10 19:20:00|4315.2|4306.2|4312.6|4303.6|4316.8|4307.8|4312.6|4303.6|0
1676057100000|2023-02-10 19:25:00|4312.5|4303.5|4313.1|4304.1|4313.3|4304.3|4309.2|4300.2|0
1676057400000|2023-02-10 19:30:00|4313.2|4304.2|4313.1|4304.1|4313.9|4304.9|4310.3|4301.3|0
1676057700000|2023-02-10 19:35:00|4313.2|4304.2|4308.9|4299.9|4314|4305|4308.2|4299.2|0
1676058000000|2023-02-10 19:40:00|4309|4300|4308.8|4299.8|4309.5|4300.5|4307|4298|0
1676058300000|2023-02-10 19:45:00|4308.9|4299.9|4303.5|4294.5|4308.9|4299.9|4302.9|4293.9|0
1676058600000|2023-02-10 19:50:00|4303.4|4294.4|4306.3|4297.3|4306.9|4297.9|4303.3|4294.3|0
1676058900000|2023-02-10 19:55:00|4306.2|4297.2|4303.4|4294.4|4307.2|4298.2|4303|4294|0
1676059200000|2023-02-10 20:00:00|4303.5|4294.5|4300.6|4291.6|4304.7|4295.7|4300.5|4291.5|0
1676059500000|2023-02-10 20:05:00|4300.7|4291.7|4299.6|4290.6|4302.4|4293.4|4299.6|4290.6|0
1676059800000|2023-02-10 20:10:00|4299.7|4290.7|4301.8|4292.8|4303.3|4294.3|4299.2|4290.2|0
1676060100000|2023-02-10 20:15:00|4301.9|4292.9|4296.6|4287.6|4302.1|4293.1|4295.6|4286.6|0
1676060400000|2023-02-10 20:20:00|4296.7|4287.7|4294.2|4285.2|4296.7|4287.7|4293.2|4284.2|0
1676060700000|2023-02-10 20:25:00|4294.3|4285.3|4297.6|4288.6|4298|4289|4294.2|4285.2|0
1676061000000|2023-02-10 20:30:00|4297.7|4288.7|4300.4|4291.4|4301.7|4292.7|4297.6|4288.6|0
1676061300000|2023-02-10 20:35:00|4300.3|4291.3|4307.9|4298.9|4308|4299|4299.6|4290.6|0
1676061600000|2023-02-10 20:40:00|4307.8|4298.8|4308.9|4299.9|4309.5|4300.5|4305.8|4296.8|0
1676061900000|2023-02-10 20:45:00|4309.5|4300.5|4315.1|4306.1|4315.1|4306.1|4308.8|4299.8|0
1676062200000|2023-02-10 20:50:00|4314.8|4305.8|4313.8|4304.8|4315.7|4306.7|4310.4|4301.4|0
1676062500000|2023-02-10 20:55:00|4313.9|4304.9|4308.9|4299.9|4317.7|4308.7|4308.7|4299.7|0
1676062800000|2023-02-10 21:00:00|4309.1|4300.1|4308.5|4299.5|4309.3|4300.3|4307|4298|0
1676063100000|2023-02-10 21:05:00|4308.9|4299.9|4307.3|4298.3|4309.1|4300.1|4307.2|4298.2|0
1676063400000|2023-02-10 21:10:00|4307.1|4298.1|4308.1|4299.1|4308.8|4299.8|4306.9|4297.9|0
1676063700000|2023-02-10 21:15:00|4308|4299|4307.7|4298.7|4308.1|4299.1|4307.5|4298.5|0
1676064000000|2023-02-10 21:20:00|4307.5|4298.5|4307.3|4298.3|4307.7|4298.7|4306.7|4297.7|0
1676064300000|2023-02-10 21:25:00|4307.5|4298.5|4308.6|4299.6|4308.8|4299.8|4307.5|4298.5|0
1676064600000|2023-02-10 21:30:00|4308.8|4299.8|4308.8|4299.8|4309|4300|4308.6|4299.6|0
1676064900000|2023-02-10 21:35:00|4308.6|4299.6|4308.8|4299.8|4308.8|4299.8|4308.1|4299.1|0
1676065200000|2023-02-10 21:40:00|4308.6|4299.6|4308.8|4299.8|4308.8|4299.8|4308.4|4299.4|0
1676065500000|2023-02-10 21:45:00|4308.6|4299.6|4308.9|4299.9|4309.1|4300.1|4308.6|4299.6|0
1676065800000|2023-02-10 21:50:00|4308.7|4299.7|4308.9|4299.9|4308.9|4299.9|4308.5|4299.5|0
1676066100000|2023-02-10 21:55:00|4308.7|4299.7|4308.8|4299.8|4309.1|4300.1|4308.6|4299.6|0
1676242800000|2023-02-12 23:00:00|4308.6|4299.6|4305.7|4296.7|4308.7|4299.7|4305.5|4296.5|0
1676243100000|2023-02-12 23:05:00|4305.6|4296.6|4302.3|4293.3|4305.9|4296.9|4301.8|4292.8|0
1676243400000|2023-02-12 23:10:00|4302.4|4293.4|4303.5|4294.5|4303.7|4294.7|4302.3|4293.3|0
1676243700000|2023-02-12 23:15:00|4303.3|4294.3|4302.7|4293.7|4304.4|4295.4|4302.5|4293.5|0
1676244000000|2023-02-12 23:20:00|4302.9|4293.9|4303.1|4294.1|4303.1|4294.1|4301.4|4292.4|0
1676244300000|2023-02-12 23:25:00|4303|4294|4300.4|4291.4|4303.1|4294.1|4298.9|4289.9|0
1676244600000|2023-02-12 23:30:00|4300.6|4291.6|4300.3|4291.3|4301.1|4292.1|4299.3|4290.3|0
1676244900000|2023-02-12 23:35:00|4300.2|4291.2|4299.3|4290.3|4300.3|4291.3|4298.4|4289.4|0
1676245200000|2023-02-12 23:40:00|4299.4|4290.4|4299.1|4290.1|4299.4|4290.4|4297.8|4288.8|0
1676245500000|2023-02-12 23:45:00|4299|4290|4297|4288|4299.1|4290.1|4296.1|4287.1|0
1676245800000|2023-02-12 23:50:00|4296.8|4287.8|4297.6|4288.6|4298|4289|4296.3|4287.3|0
1676246100000|2023-02-12 23:55:00|4298.2|4289.2|4299.7|4290.7|4299.8|4290.8|4297.4|4288.4|0
1676246400000|2023-02-13 00:00:00|4300|4291|4300.3|4291.3|4300.4|4291.4|4298.7|4289.7|0
1676246700000|2023-02-13 00:05:00|4300.2|4291.2|4298.8|4289.8|4300.2|4291.2|4298.5|4289.5|0
1676247000000|2023-02-13 00:10:00|4298.7|4289.7|4297.3|4288.3|4298.7|4289.7|4297.3|4288.3|0
1676247300000|2023-02-13 00:15:00|4297.1|4288.1|4297.6|4288.6|4298.3|4289.3|4296.1|4287.1|0
1676247600000|2023-02-13 00:20:00|4297.8|4288.8|4298|4289|4298.9|4289.9|4297.6|4288.6|0
1676247900000|2023-02-13 00:25:00|4298.2|4289.2|4299|4290|4299|4290|4298|4289|0
1676248200000|2023-02-13 00:30:00|4298.8|4289.8|4299.2|4290.2|4300|4291|4298.2|4289.2|0
1676248500000|2023-02-13 00:35:00|4299.1|4290.1|4299|4290|4300|4291|4299|4290|0
1676248800000|2023-02-13 00:40:00|4299.2|4290.2|4299.4|4290.4|4299.8|4290.8|4299.2|4290.2|0
1676249100000|2023-02-13 00:45:00|4299.6|4290.6|4302.8|4293.8|4303.3|4294.3|4299.6|4290.6|0
1676249400000|2023-02-13 00:50:00|4302.9|4293.9|4303|4294|4303.1|4294.1|4302.4|4293.4|0
1676249700000|2023-02-13 00:55:00|4302.9|4293.9|4301.8|4292.8|4303|4294|4301.8|4292.8|0
1676250000000|2023-02-13 01:00:00|4301.6|4292.6|4304.8|4295.8|4305.2|4296.2|4301.4|4292.4|0
1676250300000|2023-02-13 01:05:00|4304.6|4295.6|4302.9|4293.9|4304.8|4295.8|4300.3|4291.3|0
1676250600000|2023-02-13 01:10:00|4302.7|4293.7|4297|4288|4303.1|4294.1|4296.7|4287.7|0
1676250900000|2023-02-13 01:15:00|4298.8|4289.8|4270.4|4266.4|4298.8|4289.8|4266.4|4262.4|1200
1676251200000|2023-02-13 01:20:00|4269.9|4265.9|4278.4|4274.4|4282.9|4278.9|4268.9|4264.9|384
1676251500000|2023-02-13 01:25:00|4277.9|4273.9|4284.9|4280.9|4284.9|4280.9|4270.4|4266.4|287
1676251800000|2023-02-13 01:30:00|4284.4|4280.4|4292.4|4288.4|4297.9|4293.9|4262.9|4258.9|3800
1676252100000|2023-02-13 01:35:00|4291.9|4287.9|4311.9|4307.9|4313.9|4309.9|4291.9|4287.9|2330
1676252400000|2023-02-13 01:40:00|4312.9|4308.9|4336.4|4332.4|4336.9|4332.9|4300.9|4296.9|1399
1676252700000|2023-02-13 01:45:00|4335.9|4331.9|4337|4333|4361.9|4357.9|4333.9|4329.9|1673
1676253000000|2023-02-13 01:50:00|4337.5|4333.5|4360|4356|4360.5|4356.5|4326.5|4322.5|1178
1676253300000|2023-02-13 01:55:00|4360.5|4356.5|4334.5|4330.5|4361.5|4357.5|4332.5|4328.5|1056
1676253600000|2023-02-13 02:00:00|4333.5|4329.5|4338.5|4334.5|4348.5|4344.5|4322.5|4318.5|1028
1676253900000|2023-02-13 02:05:00|4338|4334|4307.5|4303.5|4340.5|4336.5|4304|4300|860
1676254200000|2023-02-13 02:10:00|4307|4303|4317.5|4313.5|4318.5|4314.5|4302.5|4298.5|996
1676254500000|2023-02-13 02:15:00|4317|4313|4322.5|4318.5|4335|4331|4314.5|4310.5|779
1676254800000|2023-02-13 02:20:00|4324.5|4320.5|4326.5|4322.5|4332.5|4328.5|4318.5|4314.5|494
1676255100000|2023-02-13 02:25:00|4326|4322|4310|4306|4326.5|4322.5|4306.5|4302.5|636
1676255400000|2023-02-13 02:30:00|4311|4307|4332.5|4328.5|4334.5|4330.5|4308.5|4304.5|790
1676255700000|2023-02-13 02:35:00|4333|4329|4317|4313|4338.5|4334.5|4312.5|4308.5|788
1676256000000|2023-02-13 02:40:00|4316.5|4312.5|4308.5|4304.5|4320.5|4316.5|4308.5|4304.5|562
1676256300000|2023-02-13 02:45:00|4307.5|4303.5|4324.5|4320.5|4325.5|4321.5|4304.5|4300.5|647
1676256600000|2023-02-13 02:50:00|4323.5|4319.5|4335.5|4331.5|4341.5|4337.5|4318.5|4314.5|743
1676256900000|2023-02-13 02:55:00|4335|4331|4342.5|4338.5|4347.5|4343.5|4330.5|4326.5|837
1676257200000|2023-02-13 03:00:00|4344|4340|4338.5|4334.5|4345.5|4341.5|4332.5|4328.5|827
1676257500000|2023-02-13 03:05:00|4339|4335|4345.5|4341.5|4351.5|4347.5|4334|4330|749
1676257800000|2023-02-13 03:10:00|4344.5|4340.5|4341|4337|4353.5|4349.5|4334.5|4330.5|1035
1676258100000|2023-02-13 03:15:00|4340.5|4336.5|4330.5|4326.5|4344.5|4340.5|4330.5|4326.5|410
1676258400000|2023-02-13 03:20:00|4330|4326|4330.5|4326.5|4337.5|4333.5|4328|4324|317
1676258700000|2023-02-13 03:25:00|4331|4327|4324.5|4320.5|4334.5|4330.5|4322|4318|538
1676259000000|2023-02-13 03:30:00|4325|4321|4324.5|4320.5|4325|4321|4319.5|4315.5|233
1676259300000|2023-02-13 03:35:00|4324|4320|4330|4326|4334.5|4330.5|4322.5|4318.5|294
1676259600000|2023-02-13 03:40:00|4329.5|4325.5|4332.5|4328.5|4337.5|4333.5|4329.5|4325.5|229
1676259900000|2023-02-13 03:45:00|4333.5|4329.5|4329.5|4325.5|4333.5|4329.5|4326.5|4322.5|199
1676260200000|2023-02-13 03:50:00|4328.5|4324.5|4334|4330|4338|4334|4328.5|4324.5|134
1676260500000|2023-02-13 03:55:00|4333.5|4329.5|4341.5|4337.5|4343|4339|4333.5|4329.5|160
1676260800000|2023-02-13 04:00:00|4343|4334|4343.4|4334.4|4344.1|4335.1|4342.8|4333.8|0
1676261100000|2023-02-13 04:05:00|4343.3|4334.3|4344.2|4335.2|4344.5|4335.5|4343.3|4334.3|0
1676261400000|2023-02-13 04:10:00|4344.1|4335.1|4343.5|4334.5|4344.6|4335.6|4343.3|4334.3|0
1676261700000|2023-02-13 04:15:00|4343.4|4334.4|4343.9|4334.9|4344.4|4335.4|4343.1|4334.1|0
1676262000000|2023-02-13 04:20:00|4343.7|4334.7|4342.6|4333.6|4343.9|4334.9|4342.6|4333.6|0
1676262300000|2023-02-13 04:25:00|4342.8|4333.8|4343.2|4334.2|4343.2|4334.2|4342.6|4333.6|0
1676262600000|2023-02-13 04:30:00|4343.1|4334.1|4343.2|4334.2|4343.9|4334.9|4343|4334|0
1676262900000|2023-02-13 04:35:00|4343.3|4334.3|4343.5|4334.5|4343.7|4334.7|4343.2|4334.2|0
1676263200000|2023-02-13 04:40:00|4343.4|4334.4|4343.4|4334.4|4343.6|4334.6|4343|4334|0
1676263500000|2023-02-13 04:45:00|4343.2|4334.2|4343.4|4334.4|4343.8|4334.8|4343.2|4334.2|0
1676263800000|2023-02-13 04:50:00|4343.3|4334.3|4343.2|4334.2|4343.5|4334.5|4343|4334|0
1676264100000|2023-02-13 04:55:00|4343.4|4334.4|4343.7|4334.7|4343.9|4334.9|4343.4|4334.4|0
1676264400000|2023-02-13 05:00:00|4343.2|4334.2|4338.5|4334.5|4346.5|4342.5|4336.5|4332.5|554
1676264700000|2023-02-13 05:05:00|4338|4334|4347.5|4343.5|4352.5|4348.5|4336.5|4332.5|581
1676265000000|2023-02-13 05:10:00|4348|4344|4351|4347|4353.5|4349.5|4345.5|4341.5|287
1676265300000|2023-02-13 05:15:00|4350.5|4346.5|4366|4362|4367.5|4363.5|4350.5|4346.5|767
1676265600000|2023-02-13 05:20:00|4365.5|4361.5|4376|4372|4377.5|4373.5|4362|4358|672
1676265900000|2023-02-13 05:25:00|4375.5|4371.5|4375|4371|4383.5|4379.5|4368.5|4364.5|551
1676266200000|2023-02-13 05:30:00|4375.5|4371.5|4366|4362|4377.5|4373.5|4359.5|4355.5|565
1676266500000|2023-02-13 05:35:00|4365.5|4361.5|4363.5|4359.5|4373.5|4369.5|4363.5|4359.5|383
1676266800000|2023-02-13 05:40:00|4364|4360|4368.5|4364.5|4369.5|4365.5|4359.5|4355.5|338
1676267100000|2023-02-13 05:45:00|4369|4365|4366.5|4362.5|4374.5|4370.5|4363.5|4359.5|423
1676267400000|2023-02-13 05:50:00|4367|4363|4360.5|4356.5|4372.5|4368.5|4358.5|4354.5|360
1676267700000|2023-02-13 05:55:00|4360|4356|4355|4351|4364.5|4360.5|4351.5|4347.5|546
1676268000000|2023-02-13 06:00:00|4354.5|4350.5|4349|4345|4359.5|4355.5|4347.5|4343.5|433
1676268300000|2023-02-13 06:05:00|4349.5|4345.5|4353.5|4349.5|4358.5|4354.5|4349|4345|408
1676268600000|2023-02-13 06:10:00|4355|4351|4351.5|4347.5|4358.5|4354.5|4348.5|4344.5|238
1676268900000|2023-02-13 06:15:00|4352|4348|4351.5|4347.5|4355.5|4351.5|4348.5|4344.5|225
1676269200000|2023-02-13 06:20:00|4352|4348|4353.5|4349.5|4355.5|4351.5|4348|4344|355
1676269500000|2023-02-13 06:25:00|4352.5|4348.5|4354.5|4350.5|4358.5|4354.5|4349.5|4345.5|398
1676269800000|2023-02-13 06:30:00|4353|4349|4350.5|4346.5|4355.5|4351.5|4349.5|4345.5|271
1676270100000|2023-02-13 06:35:00|4351|4347|4350.5|4346.5|4356.5|4352.5|4349.5|4345.5|183
1676270400000|2023-02-13 06:40:00|4351|4347|4350.5|4346.5|4353.5|4349.5|4348.5|4344.5|208
1676270700000|2023-02-13 06:45:00|4351|4347|4349.5|4345.5|4353.5|4349.5|4343.5|4339.5|397
1676271000000|2023-02-13 06:50:00|4349|4345|4353.5|4349.5|4354.5|4350.5|4347|4343|339
1676271300000|2023-02-13 06:55:00|4354|4350|4355.5|4351.5|4357.5|4353.5|4352.5|4348.5|493
1676271600000|2023-02-13 07:00:00|4356|4352|4362.5|4358.5|4365.5|4361.5|4352.5|4348.5|351
1676271900000|2023-02-13 07:05:00|4361.5|4357.5|4366.5|4362.5|4366.5|4362.5|4359.5|4355.5|292
1676272200000|2023-02-13 07:10:00|4366|4362|4361|4357|4368|4364|4359.5|4355.5|348
1676272500000|2023-02-13 07:15:00|4360.5|4356.5|4377.5|4373.5|4377.5|4373.5|4358.5|4354.5|567
1676272800000|2023-02-13 07:20:00|4378.5|4374.5|4388.5|4384.5|4390.5|4386.5|4377.5|4373.5|722
1676273100000|2023-02-13 07:25:00|4389|4385|4396|4392|4399.5|4395.5|4386.5|4382.5|758
1676273400000|2023-02-13 07:30:00|4395|4391|4390.5|4386.5|4398.5|4394.5|4382.5|4378.5|770
1676273700000|2023-02-13 07:35:00|4391|4387|4388.5|4384.5|4393.5|4389.5|4386.5|4382.5|725
1676274000000|2023-02-13 07:40:00|4387.5|4383.5|4382.5|4378.5|4387.5|4383.5|4375.5|4371.5|513
1676274300000|2023-02-13 07:45:00|4383|4379|4378.5|4374.5|4383|4379|4376.5|4372.5|555
1676274600000|2023-02-13 07:50:00|4379.5|4375.5|4382.5|4378.5|4383.5|4379.5|4375.5|4371.5|690
1676274900000|2023-02-13 07:55:00|4383|4379|4386.5|4382.5|4386.5|4382.5|4381.5|4377.5|1114
1676275200000|2023-02-13 08:00:00|4387.5|4383.5|4383.5|4379.5|4388.5|4384.5|4381.5|4377.5|1097
1676275500000|2023-02-13 08:05:00|4384|4380|4379.5|4375.5|4384|4380|4373.5|4369.5|876
1676275800000|2023-02-13 08:10:00|4379|4375|4379.5|4375.5|4383.5|4379.5|4378.5|4374.5|976
1676276100000|2023-02-13 08:15:00|4379|4375|4376.5|4372.5|4379|4375|4375.5|4371.5|4371
1676276400000|2023-02-13 08:20:00|4377.5|4373.5|4379.5|4375.5|4381.5|4377.5|4377.5|4373.5|1426
1676276700000|2023-02-13 08:25:00|4380|4376|4369.5|4365.5|4380|4376|4366.5|4362.5|589
1676277000000|2023-02-13 08:30:00|4369.9|4360.9|4369.9|4360.9|4371.3|4362.3|4369|4360|10
1676277300000|2023-02-13 08:35:00|4370.3|4361.3|4369.6|4360.6|4370.8|4361.8|4369|4360|0
1676277600000|2023-02-13 08:40:00|4369.5|4360.5|4370.7|4361.7|4371.8|4362.8|4369.5|4360.5|0
1676277900000|2023-02-13 08:45:00|4370.6|4361.6|4372.7|4363.7|4372.9|4363.9|4370.5|4361.5|0
1676278200000|2023-02-13 08:50:00|4372.6|4363.6|4372.5|4363.5|4372.9|4363.9|4371.5|4362.5|0
1676278500000|2023-02-13 08:55:00|4372.3|4363.3|4373.3|4364.3|4373.9|4364.9|4372.1|4363.1|0
1676278800000|2023-02-13 09:00:00|4373.5|4364.5|4377|4368|4378.3|4369.3|4373.5|4364.5|0
1676279100000|2023-02-13 09:05:00|4377.1|4368.1|4375.7|4366.7|4377.8|4368.8|4375.2|4366.2|0
1676279400000|2023-02-13 09:10:00|4375.9|4366.9|4376.3|4367.3|4377.1|4368.1|4375.5|4366.5|0
1676279700000|2023-02-13 09:15:00|4376.4|4367.4|4388|4382|4389|4383|4376.4|4367.4|29
1676280000000|2023-02-13 09:20:00|4388.5|4382.5|4382|4376|4389|4383|4381|4375|69
1676280300000|2023-02-13 09:25:00|4382.5|4376.5|4379|4373|4384.5|4378.5|4377.5|4371.5|16
1676280600000|2023-02-13 09:30:00|4379.5|4373.5|4379|4373|4382.5|4376.5|4377.5|4371.5|13
1676280900000|2023-02-13 09:35:00|4378.5|4372.5|4376|4370|4379|4373|4375.5|4369.5|7
1676281200000|2023-02-13 09:40:00|4376.5|4370.5|4375|4369|4377.5|4371.5|4374.5|4368.5|21
1676281500000|2023-02-13 09:45:00|4375.5|4369.5|4380|4374|4380|4374|4375|4369|8
1676281800000|2023-02-13 09:50:00|4379.5|4373.5|4380.5|4374.5|4382|4376|4379.5|4373.5|2
1676282100000|2023-02-13 09:55:00|4382|4376|4380|4374|4383.5|4377.5|4378.5|4372.5|11
1676282400000|2023-02-13 10:00:00|4379.5|4373.5|4381|4375|4382|4376|4378|4372|5
1676282700000|2023-02-13 10:05:00|4380.5|4374.5|4379|4373|4381.5|4375.5|4378|4372|12
1676283000000|2023-02-13 10:10:00|4379.5|4373.5|4377|4371|4380.5|4374.5|4377|4371|1
1676283300000|2023-02-13 10:15:00|4378|4370|4377|4369|4380|4373|4376|4368|25
1676283600000|2023-02-13 10:20:00|4378|4370|4378|4370|4378|4371|4377|4369|3
1676283900000|2023-02-13 10:25:00|4377|4371|4377|4369|4380|4373|4377|4369|0
1676284200000|2023-02-13 10:30:00|4378|4371|4380|4372|4380|4372|4377|4369|1
1676284500000|2023-02-13 10:35:00|4382|4373|4382|4374|4392|4384|4380|4373|42
1676284800000|2023-02-13 10:40:00|4383|4373|4383|4375|4387|4380|4380|4372|5
1676285100000|2023-02-13 10:45:00|4382|4374|4382|4374|4383|4375|4380|4373|0
1676285400000|2023-02-13 10:50:00|4381|4375|4380|4372|4383|4375|4380|4372|0
1676285700000|2023-02-13 10:55:00|4381|4371|4383|4374|4383|4375|4378|4371|0
1676286000000|2023-02-13 11:00:00|4382|4375|4384|4375|4384|4376|4381|4374|0
1676286300000|2023-02-13 11:05:00|4383|4376|4382|4374|4384|4376|4381|4374|0
1676286600000|2023-02-13 11:10:00|4381|4373|4381|4372|4382|4374|4379|4372|2
1676286900000|2023-02-13 11:15:00|4380|4373|4379|4372|4381|4373|4379|4372|1
1676287200000|2023-02-13 11:20:00|4378|4370|4380|4371|4380|4371|4377|4370|7
1676287500000|2023-02-13 11:25:00|4381|4370|4381|4372|4381|4373|4379|4370|0
1676287800000|2023-02-13 11:30:00|4382|4373|4386|4379|4386|4379|4382|4373|6
1676288100000|2023-02-13 11:35:00|4385|4378|4388|4381|4390|4382|4385|4378|7
1676288400000|2023-02-13 11:40:00|4387|4380|4386|4378|4387|4380|4385|4377|5
1676288700000|2023-02-13 11:45:00|4385|4379|4383|4376|4386|4379|4383|4375|4
1676289000000|2023-02-13 11:50:00|4384|4377|4386|4378|4386|4379|4383|4376|1
1676289300000|2023-02-13 11:55:00|4387|4379|4391|4383|4391|4384|4387|4378|11
1676289600000|2023-02-13 12:00:00|4390|4384|4387|4379|4392|4385|4386|4378|17
1676289900000|2023-02-13 12:05:00|4386|4378|4383|4375|4389|4381|4382|4375|10
1676290200000|2023-02-13 12:10:00|4384|4373|4388|4379|4389|4382|4382|4373|16
1676290500000|2023-02-13 12:15:00|4387|4380|4393|4385|4393|4386|4387|4380|38
1676290800000|2023-02-13 12:20:00|4394|4386|4396|4388|4396|4388|4393|4385|0
1676291100000|2023-02-13 12:25:00|4395|4387|4394|4386|4396|4389|4394|4386|34
1676291400000|2023-02-13 12:30:00|4395|4387|4390|4382|4396|4389|4388|4381|70
1676291700000|2023-02-13 12:35:00|4389|4383|4388|4380|4390|4383|4387|4380|21
1676292000000|2023-02-13 12:40:00|4389|4379|4390|4382|4390|4383|4386|4379|3
1676292300000|2023-02-13 12:45:00|4392|4383|4392|4385|4393|4386|4392|4383|11
1676292600000|2023-02-13 12:50:00|4393|4386|4394|4386|4395|4387|4392|4385|18
1676292900000|2023-02-13 12:55:00|4395|4387|4392|4384|4395|4388|4391|4384|17
1676293200000|2023-02-13 13:00:00|4393|4385|4392|4384|4394|4387|4388|4380|11
1676293500000|2023-02-13 13:05:00|4391|4382|4391|4383|4392|4385|4389|4382|3
1676293800000|2023-02-13 13:10:00|4392|4384|4388|4380|4392|4385|4386|4379|3
1676294100000|2023-02-13 13:15:00|4387|4379|4385|4377|4389|4381|4384|4377|12
1676294400000|2023-02-13 13:20:00|4384|4378|4389|4382|4389|4382|4384|4376|10
1676294700000|2023-02-13 13:25:00|4390|4381|4390|4382|4391|4383|4389|4381|4
1676295000000|2023-02-13 13:30:00|4389|4383|4387|4379|4391|4383|4385|4378|22
1676295300000|2023-02-13 13:35:00|4388|4380|4387|4379|4389|4382|4386|4379|4
1676295600000|2023-02-13 13:40:00|4388|4380|4389|4381|4389|4381|4386|4378|4
1676295900000|2023-02-13 13:45:00|4388|4380|4384|4377|4389|4381|4383|4376|12
1676296200000|2023-02-13 13:50:00|4385|4376|4384|4377|4385|4378|4381|4374|42
1676296500000|2023-02-13 13:55:00|4385|4376|4384|4378|4386|4379|4382|4374|19
1676296800000|2023-02-13 14:00:00|4384.5|4378.5|4383|4377|4385|4379|4382|4376|10
1676297100000|2023-02-13 14:05:00|4383.5|4377.5|4383|4377|4386|4380|4383|4377|3
1676297400000|2023-02-13 14:10:00|4383.5|4377.5|4385|4379|4386.5|4380.5|4383.5|4377.5|5
1676297700000|2023-02-13 14:15:00|4386|4380|4388.5|4382.5|4393.5|4387.5|4386|4380|28
1676298000000|2023-02-13 14:20:00|4389|4383|4394.5|4388.5|4394.5|4388.5|4388.5|4382.5|14
1676298300000|2023-02-13 14:25:00|4394|4388|4394.5|4388.5|4394.5|4388.5|4389|4383|22
1676298600000|2023-02-13 14:30:00|4393.5|4387.5|4371.5|4365.5|4407.5|4401.5|4371|4365|493
1676298900000|2023-02-13 14:35:00|4372|4366|4384.5|4378.5|4384.5|4378.5|4368|4362|244
1676299200000|2023-02-13 14:40:00|4384|4378|4383|4377|4390.5|4384.5|4375.5|4369.5|319
1676299500000|2023-02-13 14:45:00|4383.5|4377.5|4378.5|4372.5|4386.5|4380.5|4373.5|4367.5|88
1676299800000|2023-02-13 14:50:00|4380|4374|4388.5|4382.5|4390.5|4384.5|4377.5|4371.5|167
1676300100000|2023-02-13 14:55:00|4388|4382|4406.5|4400.5|4412|4406|4387.5|4381.5|228
1676300400000|2023-02-13 15:00:00|4407|4401|4400.5|4394.5|4410.5|4404.5|4395|4389|129
1676300700000|2023-02-13 15:05:00|4400|4394|4401|4395|4404.5|4398.5|4394|4388|25
1676301000000|2023-02-13 15:10:00|4401.5|4395.5|4393.5|4387.5|4403.5|4397.5|4391.5|4385.5|98
1676301300000|2023-02-13 15:15:00|4394.5|4388.5|4392.5|4386.5|4395.5|4389.5|4388|4382|105
1676301600000|2023-02-13 15:20:00|4392|4386|4402.5|4396.5|4405|4399|4392|4386|65
1676301900000|2023-02-13 15:25:00|4403|4397|4413|4407|4414.5|4408.5|4403|4397|172
1676302200000|2023-02-13 15:30:00|4413.5|4407.5|4405.5|4399.5|4414.5|4408.5|4405|4399|141
1676302500000|2023-02-13 15:35:00|4405|4399|4399|4393|4411|4405|4398.5|4392.5|84
1676302800000|2023-02-13 15:40:00|4399.5|4393.5|4402|4396|4402.5|4396.5|4398|4392|46
1676303100000|2023-02-13 15:45:00|4402.5|4396.5|4399.5|4393.5|4402.5|4396.5|4395.5|4389.5|51
1676303400000|2023-02-13 15:50:00|4400|4394|4398|4392|4406.5|4400.5|4397.5|4391.5|48
1676303700000|2023-02-13 15:55:00|4399|4393|4400.5|4394.5|4408|4402|4399|4393|102
1676304000000|2023-02-13 16:00:00|4401|4395|4406|4400|4407.5|4401.5|4401|4395|21
1676304300000|2023-02-13 16:05:00|4405.5|4399.5|4405|4399|4410.5|4404.5|4402.5|4396.5|60
1676304600000|2023-02-13 16:10:00|4405.5|4399.5|4410|4404|4410.5|4404.5|4402.5|4396.5|22
1676304900000|2023-02-13 16:15:00|4410.5|4404.5|4405.5|4399.5|4413|4407|4405|4399|23
1676305200000|2023-02-13 16:20:00|4406|4400|4407.5|4401.5|4411.5|4405.5|4405|4399|40
1676305500000|2023-02-13 16:25:00|4408.5|4402.5|4401.5|4395.5|4409.5|4403.5|4401.5|4395.5|54
1676305800000|2023-02-13 16:30:00|4402|4396|4394.5|4388.5|4403.5|4397.5|4393.5|4387.5|52
1676306100000|2023-02-13 16:35:00|4395.5|4389.5|4400.5|4394.5|4400.5|4394.5|4395|4389|60
1676306400000|2023-02-13 16:40:00|4401|4395|4419.5|4413.5|4420.5|4414.5|4401|4395|190
1676306700000|2023-02-13 16:45:00|4420|4414|4415.5|4409.5|4421|4415|4412|4406|83
1676307000000|2023-02-13 16:50:00|4416.5|4410.5|4412|4406|4416.5|4410.5|4411.5|4405.5|50
1676307300000|2023-02-13 16:55:00|4412.5|4406.5|4415.5|4409.5|4415.5|4409.5|4408|4402|64
1676307600000|2023-02-13 17:00:00|4416|4410|4420.5|4414.5|4423.5|4417.5|4415.5|4409.5|49
1676307900000|2023-02-13 17:05:00|4421|4415|4422|4416|4423.5|4417.5|4419.5|4413.5|49
1676308200000|2023-02-13 17:10:00|4421|4415|4424.5|4418.5|4427|4421|4421|4415|58
1676308500000|2023-02-13 17:15:00|4424|4418|4425.5|4419.5|4428.5|4422.5|4424|4418|20
1676308800000|2023-02-13 17:20:00|4426.5|4420.5|4424.5|4418.5|4426.5|4420.5|4421.5|4415.5|15
1676309100000|2023-02-13 17:25:00|4425|4419|4423|4417|4425|4419|4420.5|4414.5|11
1676309400000|2023-02-13 17:30:00|4422.5|4416.5|4424|4418|4424.5|4418.5|4421|4415|6
1676309700000|2023-02-13 17:35:00|4424.5|4418.5|4427.5|4421.5|4427.5|4421.5|4423.5|4417.5|18
1676310000000|2023-02-13 17:40:00|4428|4422|4428|4422|4428.5|4422.5|4426.5|4420.5|62
1676310300000|2023-02-13 17:45:00|4428.5|4422.5|4428.5|4422.5|4430|4424|4427.5|4421.5|56
1676310600000|2023-02-13 17:50:00|4428|4422|4423.5|4417.5|4428.5|4422.5|4423|4417|45
1676310900000|2023-02-13 17:55:00|4424|4418|4421.5|4415.5|4424|4418|4419.5|4413.5|38
1676311200000|2023-02-13 18:00:00|4422|4416|4420.5|4414.5|4424.5|4418.5|4420.5|4414.5|78
1676311500000|2023-02-13 18:05:00|4421|4415|4417.5|4411.5|4421.5|4415.5|4416.5|4410.5|53
1676311800000|2023-02-13 18:10:00|4418|4412|4420.5|4414.5|4420.5|4414.5|4417.5|4411.5|54
1676312100000|2023-02-13 18:15:00|4421|4415|4420.5|4414.5|4422.5|4416.5|4419.5|4413.5|30
1676312400000|2023-02-13 18:20:00|4420|4414|4419.5|4413.5|4420.5|4414.5|4419|4413|18
1676312700000|2023-02-13 18:25:00|4420|4414|4423|4417|4423|4417|4419.5|4413.5|18
1676313000000|2023-02-13 18:30:00|4423.5|4417.5|4424.5|4418.5|4426|4420|4423|4417|18
1676313300000|2023-02-13 18:35:00|4425|4419|4426.5|4420.5|4426.5|4420.5|4423.5|4417.5|22
1676313600000|2023-02-13 18:40:00|4426|4420|4425|4419|4426.5|4420.5|4423.5|4417.5|8
1676313900000|2023-02-13 18:45:00|4424.5|4418.5|4427.5|4421.5|4428.5|4422.5|4424.5|4418.5|11
1676314200000|2023-02-13 18:50:00|4428|4422|4426|4420|4428.5|4422.5|4425.5|4419.5|21
1676314500000|2023-02-13 18:55:00|4426.5|4420.5|4424.3|4415.3|4428|4422|4422.5|4415.3|41
1676314800000|2023-02-13 19:00:00|4424.4|4415.4|4425.4|4416.4|4425.6|4416.6|4424.3|4415.3|0
1676315100000|2023-02-13 19:05:00|4425.5|4416.5|4424.4|4415.4|4425.5|4416.5|4424.3|4415.3|0
1676315400000|2023-02-13 19:10:00|4424.5|4415.5|4420.1|4411.1|4424.5|4415.5|4419.9|4410.9|0
1676315700000|2023-02-13 19:15:00|4419.5|4410.5|4419.6|4410.6|4420.6|4411.6|4418.9|4409.9|0
1676316000000|2023-02-13 19:20:00|4419.7|4410.7|4418.8|4409.8|4419.9|4410.9|4418.8|4409.8|0
1676316300000|2023-02-13 19:25:00|4418.7|4409.7|4416.3|4407.3|4419.3|4410.3|4416.1|4407.1|0
1676316600000|2023-02-13 19:30:00|4416.2|4407.2|4412.2|4403.2|4416.4|4407.4|4412.2|4403.2|0
1676316900000|2023-02-13 19:35:00|4412.3|4403.3|4415.7|4406.7|4417.4|4408.4|4412.2|4403.2|0
1676317200000|2023-02-13 19:40:00|4415.8|4406.8|4412.8|4403.8|4415.8|4406.8|4411.6|4402.6|0
1676317500000|2023-02-13 19:45:00|4412.7|4403.7|4409.1|4400.1|4413.6|4404.6|4408.3|4399.3|0
1676317800000|2023-02-13 19:50:00|4409|4400|4412.1|4403.1|4412.9|4403.9|4408.4|4399.4|0
1676318100000|2023-02-13 19:55:00|4412.2|4403.2|4412.4|4403.4|4413|4404|4411.4|4402.4|0
1676318400000|2023-02-13 20:00:00|4412.3|4403.3|4410|4401|4412.5|4403.5|4408.6|4399.6|0
1676318700000|2023-02-13 20:05:00|4410.1|4401.1|4413|4404|4413.8|4404.8|4410|4401|0
1676319000000|2023-02-13 20:10:00|4412.9|4403.9|4412.9|4403.9|4414|4405|4412.7|4403.7|0
1676319300000|2023-02-13 20:15:00|4413|4404|4412.5|4403.5|4413.7|4404.7|4410|4401|0
1676319600000|2023-02-13 20:20:00|4412.4|4403.4|4412.6|4403.6|4415.3|4406.3|4412.4|4403.4|0
1676319900000|2023-02-13 20:25:00|4412.7|4403.7|4414|4405|4414.7|4405.7|4412.7|4403.7|0
1676320200000|2023-02-13 20:30:00|4414.1|4405.1|4414.7|4405.7|4414.7|4405.7|4413.5|4404.5|0
1676320500000|2023-02-13 20:35:00|4414.6|4405.6|4415.9|4406.9|4415.9|4406.9|4414.1|4405.1|0
1676320800000|2023-02-13 20:40:00|4416|4407|4414.8|4405.8|4416.2|4407.2|4414.7|4405.7|0
1676321100000|2023-02-13 20:45:00|4414.7|4405.7|4415.4|4406.4|4415.5|4406.5|4414.1|4405.1|0
1676321400000|2023-02-13 20:50:00|4415.3|4406.3|4406.7|4397.7|4415.3|4406.3|4405.2|4396.2|0
1676321700000|2023-02-13 20:55:00|4406.9|4397.9|4410.3|4401.3|4411|4402|4405.4|4396.4|0
1676322000000|2023-02-13 21:00:00|4410.9|4401.9|4410.6|4401.6|4412.1|4403.1|4410.2|4401.2|0
1676322300000|2023-02-13 21:05:00|4410.8|4401.8|4411.2|4402.2|4411.9|4402.9|4410.8|4401.8|0
1676322600000|2023-02-13 21:10:00|4411|4402|4412.5|4403.5|4412.7|4403.7|4411|4402|0
1676322900000|2023-02-13 21:15:00|4412.3|4403.3|4411.4|4402.4|4412.7|4403.7|4411.4|4402.4|0
1676323200000|2023-02-13 21:20:00|4411.6|4402.6|4411.2|4402.2|4411.6|4402.6|4411.2|4402.2|0
1676323500000|2023-02-13 21:25:00|4411|4402|4411.4|4402.4|4411.6|4402.6|4411|4402|0
1676323800000|2023-02-13 21:30:00|4411.2|4402.2|4411.1|4402.1|4411.4|4402.4|4410.9|4401.9|0
1676324100000|2023-02-13 21:35:00|4411|4402|4411.6|4402.6|4411.6|4402.6|4410.9|4401.9|0
1676324400000|2023-02-13 21:40:00|4411.4|4402.4|4411.1|4402.1|4411.6|4402.6|4411.1|4402.1|0
1676324700000|2023-02-13 21:45:00|4410.9|4401.9|4411.1|4402.1|4411.3|4402.3|4410.7|4401.7|0
1676325000000|2023-02-13 21:50:00|4410.9|4401.9|4411.1|4402.1|4411.1|4402.1|4410.9|4401.9|0
1676325300000|2023-02-13 21:55:00|4410.9|4401.9|4412|4403|4412.2|4403.2|4410.9|4401.9|0
1676325600000|2023-02-13 22:00:00|4412.1|4403.1|4412.2|4403.2|4412.3|4403.3|4412|4403|0
1676325900000|2023-02-13 22:05:00|4412.3|4403.3|4412.3|4403.3|4412.3|4403.3|4412.2|4403.2|0
1676326200000|2023-02-13 22:10:00|4412.2|4403.2|4412.4|4403.4|4412.4|4403.4|4412.2|4403.2|0
1676326500000|2023-02-13 22:15:00|4412.3|4403.3|4412.4|4403.4|4412.4|4403.4|4412.3|4403.3|0
1676326800000|2023-02-13 22:20:00|4412.3|4403.3|4412.4|4403.4|4412.5|4403.5|4412.2|4403.2|0
1676327100000|2023-02-13 22:25:00|4412.5|4403.5|4412.4|4403.4|4412.5|4403.5|4412.3|4403.3|0
1676327400000|2023-02-13 22:30:00|4412.3|4403.3|4412.3|4403.3|4412.3|4403.3|4412.2|4403.2|0
1676327700000|2023-02-13 22:35:00|4412.2|4403.2|4412.2|4403.2|4412.2|4403.2|4412.2|4403.2|0
1676328000000|2023-02-13 22:40:00|4412.3|4403.3|4411.7|4402.7|4412.3|4403.3|4411.7|4402.7|0
1676328300000|2023-02-13 22:45:00|4411.8|4402.8|4411.9|4402.9|4411.9|4402.9|4411.8|4402.8|0
1676328900000|2023-02-13 22:55:00|4412.2|4403.2|4412|4403|4412.2|4403.2|4411.9|4402.9|0
1676329200000|2023-02-13 23:00:00|4412.4|4403.4|4411.5|4402.5|4412.4|4403.4|4410.6|4401.6|0
1676329500000|2023-02-13 23:05:00|4411.3|4402.3|4411|4402|4411.3|4402.3|4410.8|4401.8|0
1676329800000|2023-02-13 23:10:00|4411.1|4402.1|4411.2|4402.2|4411.5|4402.5|4411|4402|0
1676330100000|2023-02-13 23:15:00|4411.3|4402.3|4412.5|4403.5|4412.5|4403.5|4411|4402|0
1676330400000|2023-02-13 23:20:00|4412.3|4403.3|4412.3|4403.3|4412.9|4403.9|4412.1|4403.1|0
1676330700000|2023-02-13 23:25:00|4412.1|4403.1|4412.3|4403.3|4412.3|4403.3|4411.9|4402.9|0
1676331000000|2023-02-13 23:30:00|4412.1|4403.1|4411.9|4402.9|4412.3|4403.3|4411.9|4402.9|0
1676331300000|2023-02-13 23:35:00|4412.1|4403.1|4411.9|4402.9|4412.1|4403.1|4411.2|4402.2|0
1676331600000|2023-02-13 23:40:00|4411.8|4402.8|4411.2|4402.2|4411.8|4402.8|4411.2|4402.2|0
1676331900000|2023-02-13 23:45:00|4411.3|4402.3|4412.2|4403.2|4412.4|4403.4|4411.2|4402.2|0
1676332200000|2023-02-13 23:50:00|4412|4403|4412.6|4403.6|4412.6|4403.6|4412|4403|0
1676332500000|2023-02-13 23:55:00|4412.5|4403.5|4412.4|4403.4|4413.1|4404.1|4412|4403|0
1676332800000|2023-02-14 00:00:00|4412.2|4403.2|4411.2|4402.2|4412.2|4403.2|4410.8|4401.8|0
1676333100000|2023-02-14 00:05:00|4411|4402|4410.8|4401.8|4411|4402|4410.5|4401.5|0
1676333400000|2023-02-14 00:10:00|4411|4402|4411.2|4402.2|4411.4|4402.4|4410.5|4401.5|0
1676333700000|2023-02-14 00:15:00|4411|4402|4409.8|4400.8|4411.3|4402.3|4409.8|4400.8|0
1676334000000|2023-02-14 00:20:00|4409.6|4400.6|4411.7|4402.7|4412.1|4403.1|4409.6|4400.6|0
1676334300000|2023-02-14 00:25:00|4411.5|4402.5|4411.3|4402.3|4411.7|4402.7|4411|4402|0
1676334600000|2023-02-14 00:30:00|4411.1|4402.1|4410.5|4401.5|4411.2|4402.2|4410.3|4401.3|0
1676334900000|2023-02-14 00:35:00|4410.6|4401.6|4410.2|4401.2|4410.8|4401.8|4409.8|4400.8|0
1676335200000|2023-02-14 00:40:00|4410|4401|4409.4|4400.4|4410.1|4401.1|4409.2|4400.2|0
1676335500000|2023-02-14 00:45:00|4409.3|4400.3|4411.1|4402.1|4411.3|4402.3|4408.9|4399.9|0
1676335800000|2023-02-14 00:50:00|4411|4402|4410.6|4401.6|4411.3|4402.3|4410.4|4401.4|0
1676336100000|2023-02-14 00:55:00|4410.4|4401.4|4411.3|4402.3|4411.5|4402.5|4410.1|4401.1|0
1676336400000|2023-02-14 01:00:00|4411.5|4402.5|4412.2|4403.2|4412.6|4403.6|4410.8|4401.8|0
1676336700000|2023-02-14 01:05:00|4412.4|4403.4|4411.9|4402.9|4413.1|4404.1|4411.7|4402.7|0
1676337000000|2023-02-14 01:10:00|4411.7|4402.7|4409.4|4400.4|4411.7|4402.7|4409.4|4400.4|0
1676337300000|2023-02-14 01:15:00|4409.6|4400.6|4396|4392|4416.5|4412.5|4394|4390|473
1676337600000|2023-02-14 01:20:00|4395.5|4391.5|4390.5|4386.5|4399|4395|4388.5|4384.5|182
1676337900000|2023-02-14 01:25:00|4391|4387|4393|4389|4394.5|4390.5|4389.5|4385.5|146
1676338200000|2023-02-14 01:30:00|4391.5|4387.5|4370.5|4366.5|4397.5|4393.5|4355.5|4351.5|3446
1676338500000|2023-02-14 01:35:00|4371.5|4367.5|4381.5|4377.5|4381.5|4377.5|4361.5|4357.5|2308
1676338800000|2023-02-14 01:40:00|4382|4378|4364.5|4360.5|4383|4379|4363|4359|815
1676339100000|2023-02-14 01:45:00|4363.5|4359.5|4348.7|4344.7|4366.7|4362.7|4345.2|4341.2|1142
1676339400000|2023-02-14 01:50:00|4348.2|4344.2|4355.2|4351.2|4359.7|4355.7|4341.7|4337.7|764
1676339700000|2023-02-14 01:55:00|4354.7|4350.7|4350.2|4346.2|4355.7|4351.7|4345.7|4341.7|580
1676340000000|2023-02-14 02:00:00|4349.7|4345.7|4353.7|4349.7|4355.2|4351.2|4336.7|4332.7|902
1676340300000|2023-02-14 02:05:00|4353.2|4349.2|4371.7|4367.7|4375.2|4371.2|4351.7|4347.7|828
1676340600000|2023-02-14 02:10:00|4372.2|4368.2|4358.7|4354.7|4373.2|4369.2|4357.7|4353.7|731
1676340900000|2023-02-14 02:15:00|4358.2|4354.2|4336.7|4332.7|4358.2|4354.2|4335.2|4331.2|1497
1676341200000|2023-02-14 02:20:00|4337.7|4333.7|4343.2|4339.2|4343.2|4339.2|4332.7|4328.7|1042
1676341500000|2023-02-14 02:25:00|4342.7|4338.7|4339.7|4335.7|4346.7|4342.7|4338.7|4334.7|390
1676341800000|2023-02-14 02:30:00|4338.7|4334.7|4331.7|4327.7|4346.7|4342.7|4330.7|4326.7|740
1676342100000|2023-02-14 02:35:00|4331.2|4327.2|4334.7|4330.7|4339.7|4335.7|4330.7|4326.7|354
1676342400000|2023-02-14 02:40:00|4334.2|4330.2|4341.7|4337.7|4348.7|4344.7|4332.2|4328.2|691
1676342700000|2023-02-14 02:45:00|4342.2|4338.2|4347.7|4343.7|4348.7|4344.7|4337.7|4333.7|209
1676343000000|2023-02-14 02:50:00|4346.7|4342.7|4358.7|4354.7|4363.2|4359.2|4343.7|4339.7|514
1676343300000|2023-02-14 02:55:00|4359.2|4355.2|4342.7|4338.7|4362.7|4358.7|4341.7|4337.7|409
1676343600000|2023-02-14 03:00:00|4343.2|4339.2|4352.2|4348.2|4352.7|4348.7|4342.7|4338.7|335
1676343900000|2023-02-14 03:05:00|4351.7|4347.7|4348.7|4344.7|4353.7|4349.7|4345.7|4341.7|179
1676344200000|2023-02-14 03:10:00|4348.2|4344.2|4352.7|4348.7|4354.7|4350.7|4344.7|4340.7|277
1676344500000|2023-02-14 03:15:00|4352.2|4348.2|4342.7|4338.7|4354.7|4350.7|4340.7|4336.7|215
1676344800000|2023-02-14 03:20:00|4342.2|4338.2|4342.7|4338.7|4347.7|4343.7|4341.2|4337.2|180
1676345100000|2023-02-14 03:25:00|4343.2|4339.2|4349.2|4345.2|4349.7|4345.7|4342.7|4338.7|144
1676345400000|2023-02-14 03:30:00|4349.7|4345.7|4352.7|4348.7|4352.7|4348.7|4347.7|4343.7|101
1676345700000|2023-02-14 03:35:00|4351.7|4347.7|4359.7|4355.7|4360.7|4356.7|4351.7|4347.7|313
1676346000000|2023-02-14 03:40:00|4360.7|4356.7|4364.7|4360.7|4365.2|4361.2|4358.7|4354.7|348
1676346300000|2023-02-14 03:45:00|4365.2|4361.2|4370.7|4366.7|4377.7|4373.7|4364.7|4360.7|484
1676346600000|2023-02-14 03:50:00|4371.2|4367.2|4370.2|4366.2|4372.7|4368.7|4367.7|4363.7|197
1676346900000|2023-02-14 03:55:00|4370.7|4366.7|4367.7|4363.7|4372.2|4368.2|4365.7|4361.7|184
1676347200000|2023-02-14 04:00:00|4369.2|4360.2|4368.8|4359.8|4369.6|4360.6|4368.6|4359.6|0
1676347500000|2023-02-14 04:05:00|4368.6|4359.6|4368.9|4359.9|4369.1|4360.1|4368.6|4359.6|0
1676347800000|2023-02-14 04:10:00|4368.8|4359.8|4368.7|4359.7|4369.1|4360.1|4368.4|4359.4|0
1676348100000|2023-02-14 04:15:00|4368.5|4359.5|4368.9|4359.9|4369.1|4360.1|4368.4|4359.4|0
1676348400000|2023-02-14 04:20:00|4369|4360|4369.5|4360.5|4369.7|4360.7|4368.9|4359.9|0
1676348700000|2023-02-14 04:25:00|4369.6|4360.6|4372.3|4363.3|4372.3|4363.3|4369.5|4360.5|0
1676349000000|2023-02-14 04:30:00|4372.5|4363.5|4372.1|4363.1|4372.7|4363.7|4372.1|4363.1|0
1676349300000|2023-02-14 04:35:00|4371.9|4362.9|4372.1|4363.1|4372.7|4363.7|4371.6|4362.6|0
1676349600000|2023-02-14 04:40:00|4371.9|4362.9|4371.9|4362.9|4372.3|4363.3|4371.7|4362.7|0
1676349900000|2023-02-14 04:45:00|4371.8|4362.8|4372.1|4363.1|4372.3|4363.3|4371.8|4362.8|0
1676350200000|2023-02-14 04:50:00|4371.9|4362.9|4370.9|4361.9|4372.3|4363.3|4370.6|4361.6|0
1676350500000|2023-02-14 04:55:00|4370.8|4361.8|4370.4|4361.4|4370.9|4361.9|4370.4|4361.4|0
1676350800000|2023-02-14 05:00:00|4370.7|4361.7|4359.2|4355.2|4370.7|4365.7|4356.2|4352.2|532
1676351100000|2023-02-14 05:05:00|4358.7|4354.7|4353.2|4349.2|4363.7|4359.7|4351.7|4347.7|321
1676351400000|2023-02-14 05:10:00|4352.7|4348.7|4355.7|4351.7|4357.7|4353.7|4351.7|4347.7|343
1676351700000|2023-02-14 05:15:00|4355.2|4351.2|4353.2|4349.2|4357.2|4353.2|4348.7|4344.7|312
1676352000000|2023-02-14 05:20:00|4353.7|4349.7|4344.7|4340.7|4353.7|4349.7|4344.7|4340.7|380
1676352300000|2023-02-14 05:25:00|4344.2|4340.2|4339.7|4335.7|4345.7|4341.7|4338.7|4334.7|714
1676352600000|2023-02-14 05:30:00|4338.7|4334.7|4346.2|4342.2|4347.7|4343.7|4336.7|4332.7|437
1676352900000|2023-02-14 05:35:00|4345.7|4341.7|4342.7|4338.7|4348.2|4344.2|4341.7|4337.7|217
1676353200000|2023-02-14 05:40:00|4342.2|4338.2|4341.2|4337.2|4342.7|4338.7|4333.2|4329.2|502
1676353500000|2023-02-14 05:45:00|4340.7|4336.7|4339.7|4335.7|4342.7|4338.7|4333.7|4329.7|287
1676353800000|2023-02-14 05:50:00|4339.2|4335.2|4338.7|4334.7|4343.7|4339.7|4338.2|4334.2|203
1676354100000|2023-02-14 05:55:00|4339.2|4335.2|4344.7|4340.7|4345.7|4341.7|4338.7|4334.7|255
1676354400000|2023-02-14 06:00:00|4345.2|4341.2|4335.7|4331.7|4347.7|4343.7|4335.2|4331.2|369
1676354700000|2023-02-14 06:05:00|4335.2|4331.2|4333.7|4329.7|4336.7|4332.7|4330.2|4326.2|411
1676355000000|2023-02-14 06:10:00|4334.2|4330.2|4336.7|4332.7|4336.7|4332.7|4327.7|4323.7|362
1676355300000|2023-02-14 06:15:00|4337.2|4333.2|4335.2|4331.2|4338.7|4334.7|4334.2|4330.2|195
1676355600000|2023-02-14 06:20:00|4336.7|4332.7|4342.7|4338.7|4342.7|4338.7|4335.7|4331.7|359
1676355900000|2023-02-14 06:25:00|4342.2|4338.2|4338.7|4334.7|4343.2|4339.2|4335.7|4331.7|350
1676356200000|2023-02-14 06:30:00|4339.2|4335.2|4331.7|4327.7|4339.7|4335.7|4330.2|4326.2|358
1676356500000|2023-02-14 06:35:00|4332.2|4328.2|4335.7|4331.7|4337.7|4333.7|4332.2|4328.2|234
1676356800000|2023-02-14 06:40:00|4336.2|4332.2|4338.2|4334.2|4340.2|4336.2|4332.7|4328.7|176
1676357100000|2023-02-14 06:45:00|4337.7|4333.7|4333.7|4329.7|4340.7|4336.7|4330.7|4326.7|200
1676357400000|2023-02-14 06:50:00|4333.2|4329.2|4337.7|4333.7|4337.7|4333.7|4331.7|4327.7|205
1676357700000|2023-02-14 06:55:00|4337.2|4333.2|4335.2|4331.2|4338.2|4334.2|4334.2|4330.2|135
1676358000000|2023-02-14 07:00:00|4335.7|4331.7|4342.7|4338.7|4344.7|4340.7|4335.7|4331.7|179
1676358300000|2023-02-14 07:05:00|4341.7|4337.7|4341.2|4337.2|4342.7|4338.7|4336.7|4332.7|178
1676358600000|2023-02-14 07:10:00|4341.7|4337.7|4344.7|4340.7|4346.7|4342.7|4340.7|4336.7|215
1676358900000|2023-02-14 07:15:00|4344.2|4340.2|4345.7|4341.7|4347.7|4343.7|4340.7|4336.7|100
1676359200000|2023-02-14 07:20:00|4346.2|4342.2|4344.7|4340.7|4348.7|4344.7|4341.7|4337.7|311
1676359500000|2023-02-14 07:25:00|4343.7|4339.7|4338.2|4334.2|4344.7|4340.7|4336.7|4332.7|230
1676359800000|2023-02-14 07:30:00|4337.7|4333.7|4339.7|4335.7|4340.7|4336.7|4336.7|4332.7|151
1676360100000|2023-02-14 07:35:00|4340.2|4336.2|4339.7|4335.7|4341.7|4337.7|4337.7|4333.7|303
1676360400000|2023-02-14 07:40:00|4340.2|4336.2|4334.7|4330.7|4340.2|4336.2|4329.7|4325.7|309
1676360700000|2023-02-14 07:45:00|4335.2|4331.2|4332.7|4328.7|4337.7|4333.7|4332.7|4328.7|258
1676361000000|2023-02-14 07:50:00|4333.7|4329.7|4335.7|4331.7|4337.7|4333.7|4332.7|4328.7|403
1676361300000|2023-02-14 07:55:00|4334.7|4330.7|4333.7|4329.7|4337.7|4333.7|4330.7|4326.7|709
1676361600000|2023-02-14 08:00:00|4334.2|4330.2|4327.7|4323.7|4336.7|4332.7|4327.7|4323.7|618
1676361900000|2023-02-14 08:05:00|4328.2|4324.2|4327.7|4323.7|4330.2|4326.2|4324.7|4320.7|1038
1676362200000|2023-02-14 08:10:00|4326.7|4322.7|4326.7|4322.7|4328.7|4324.7|4325.7|4321.7|710
1676362500000|2023-02-14 08:15:00|4326.2|4322.2|4319.7|4315.7|4327.7|4323.7|4319.7|4315.7|474
1676362800000|2023-02-14 08:20:00|4320.7|4316.7|4321.7|4317.7|4323.7|4319.7|4318.7|4314.7|503
1676363100000|2023-02-14 08:25:00|4322.2|4318.2|4322.2|4318.2|4325.7|4321.7|4320.7|4316.7|437
1676363400000|2023-02-14 08:30:00|4323.4|4314.4|4325.4|4316.4|4326.4|4317.4|4323.4|4314.4|1
1676363700000|2023-02-14 08:35:00|4325.3|4316.3|4323|4314|4325.8|4316.8|4322.6|4313.6|0
1676364000000|2023-02-14 08:40:00|4322.9|4313.9|4322.8|4313.8|4323.3|4314.3|4321.8|4312.8|0
1676364300000|2023-02-14 08:45:00|4322.7|4313.7|4323.9|4314.9|4324.3|4315.3|4322.6|4313.6|0
1676364600000|2023-02-14 08:50:00|4323.7|4314.7|4324.4|4315.4|4325.3|4316.3|4323.7|4314.7|0
1676364900000|2023-02-14 08:55:00|4324.5|4315.5|4324.3|4315.3|4325.2|4316.2|4323.7|4314.7|0
1676365200000|2023-02-14 09:00:00|4324.5|4315.5|4331.9|4322.9|4333.4|4324.4|4324.4|4315.4|0
1676365500000|2023-02-14 09:05:00|4332.1|4323.1|4326.7|4317.7|4332.1|4323.1|4325.8|4316.8|0
1676365800000|2023-02-14 09:10:00|4326.6|4317.6|4324.3|4315.3|4327.1|4318.1|4324.3|4315.3|0
1676366100000|2023-02-14 09:15:00|4324.1|4315.1|4331.2|4325.2|4331.7|4325.7|4324.1|4315.1|44
1676366400000|2023-02-14 09:20:00|4330.7|4324.7|4331.2|4325.2|4333.2|4327.2|4326.7|4320.7|30
1676366700000|2023-02-14 09:25:00|4331.7|4325.7|4331.2|4325.2|4332.7|4326.7|4329.7|4323.7|16
1676367000000|2023-02-14 09:30:00|4331.7|4325.7|4332.2|4326.2|4333.7|4327.7|4328.2|4322.2|9
1676367300000|2023-02-14 09:35:00|4331.7|4325.7|4332.2|4326.2|4332.7|4326.7|4329.7|4323.7|14
1676367600000|2023-02-14 09:40:00|4332.7|4326.7|4331.7|4325.7|4332.7|4326.7|4331.2|4325.2|8
1676367900000|2023-02-14 09:45:00|4331.2|4325.2|4333.2|4327.2|4333.2|4327.2|4330.7|4324.7|5
1676368200000|2023-02-14 09:50:00|4333.7|4327.7|4335.7|4329.7|4336.7|4330.7|4333.7|4327.7|23
1676368500000|2023-02-14 09:55:00|4336.2|4330.2|4331.2|4325.2|4336.7|4330.7|4331.2|4325.2|10
1676368800000|2023-02-14 10:00:00|4330.7|4324.7|4330.7|4324.7|4332.7|4326.7|4329.7|4323.7|30
1676369100000|2023-02-14 10:05:00|4331.2|4325.2|4332.2|4326.2|4333.2|4327.2|4331.2|4325.2|16
1676369400000|2023-02-14 10:10:00|4331.7|4325.7|4330.2|4324.2|4332.7|4326.7|4329.7|4323.7|11
1676369700000|2023-02-14 10:15:00|4331.2|4323.2|4333.2|4326.2|4333.2|4326.2|4329.2|4322.2|11
1676370000000|2023-02-14 10:20:00|4332.2|4325.2|4332.2|4324.2|4334.2|4327.2|4330.2|4323.2|3
1676370300000|2023-02-14 10:25:00|4331.2|4325.2|4332.2|4325.2|4332.2|4325.2|4329.2|4321.2|17
1676370600000|2023-02-14 10:30:00|4331.2|4324.2|4334.2|4327.2|4334.2|4327.2|4331.2|4324.2|20
1676370900000|2023-02-14 10:35:00|4333.2|4326.2|4336.2|4328.2|4336.2|4329.2|4333.2|4326.2|10
1676371200000|2023-02-14 10:40:00|4337.2|4329.2|4339.2|4332.2|4339.2|4332.2|4335.2|4328.2|29
1676371500000|2023-02-14 10:45:00|4340.2|4333.2|4340.2|4333.2|4342.2|4334.2|4340.2|4333.2|19
1676371800000|2023-02-14 10:50:00|4342.2|4334.2|4341.2|4334.2|4342.2|4334.2|4341.2|4334.2|4
1676372100000|2023-02-14 10:55:00|4342.2|4335.2|4345.2|4338.2|4345.2|4338.2|4342.2|4335.2|51
1676372400000|2023-02-14 11:00:00|4344.2|4337.2|4348.2|4341.2|4348.2|4341.2|4344.2|4337.2|34
1676372700000|2023-02-14 11:05:00|4347.2|4340.2|4350.2|4343.2|4350.2|4343.2|4347.2|4340.2|37
1676373000000|2023-02-14 11:10:00|4349.2|4342.2|4347.2|4340.2|4350.2|4342.2|4347.2|4340.2|68
1676373300000|2023-02-14 11:15:00|4348.2|4341.2|4348.2|4341.2|4349.2|4342.2|4347.2|4340.2|54
1676373600000|2023-02-14 11:20:00|4347.2|4340.2|4346.2|4339.2|4348.2|4341.2|4346.2|4339.2|42
1676373900000|2023-02-14 11:25:00|4347.2|4340.2|4348.2|4340.2|4349.2|4342.2|4346.2|4340.2|23
1676374200000|2023-02-14 11:30:00|4347.2|4341.2|4346.2|4339.2|4349.2|4341.2|4346.2|4339.2|22
1676374500000|2023-02-14 11:35:00|4345.2|4338.2|4347.2|4340.2|4347.2|4340.2|4345.2|4338.2|16
1676374800000|2023-02-14 11:40:00|4348.2|4341.2|4347.2|4340.2|4348.2|4341.2|4346.2|4339.2|24
1676375100000|2023-02-14 11:45:00|4348.2|4338.2|4346.2|4339.2|4348.2|4339.2|4346.2|4338.2|10
1676375400000|2023-02-14 11:50:00|4347.2|4337.2|4346.2|4339.2|4347.2|4339.2|4344.2|4337.2|10
1676375700000|2023-02-14 11:55:00|4345.2|4338.2|4346.2|4339.2|4346.2|4339.2|4343.2|4336.2|50
1676376000000|2023-02-14 12:00:00|4345.2|4338.2|4348.2|4340.2|4348.2|4341.2|4343.2|4336.2|50
1676376300000|2023-02-14 12:05:00|4349.2|4341.2|4348.2|4341.2|4349.2|4342.2|4347.2|4339.2|28
1676376600000|2023-02-14 12:10:00|4347.2|4340.2|4349.2|4342.2|4349.2|4342.2|4347.2|4339.2|31
1676376900000|2023-02-14 12:15:00|4350.2|4343.2|4351.2|4344.2|4351.2|4344.2|4350.2|4342.2|40
1676377200000|2023-02-14 12:20:00|4352.2|4346.2|4355.2|4347.2|4355.2|4347.2|4352.2|4345.2|69
1676377500000|2023-02-14 12:25:00|4354.2|4348.2|4355.2|4348.2|4356.2|4349.2|4353.2|4346.2|32
1676377800000|2023-02-14 12:30:00|4354.2|4347.2|4355.2|4348.2|4355.2|4348.2|4354.2|4346.2|30
1676378100000|2023-02-14 12:35:00|4356.2|4347.2|4352.2|4345.2|4356.2|4347.2|4352.2|4345.2|29
1676378400000|2023-02-14 12:40:00|4353.2|4346.2|4355.2|4348.2|4356.2|4349.2|4352.2|4345.2|71
1676378700000|2023-02-14 12:45:00|4356.2|4349.2|4356.2|4349.2|4358.2|4350.2|4355.2|4348.2|67
1676379000000|2023-02-14 12:50:00|4357.2|4350.2|4359.2|4352.2|4360.2|4353.2|4357.2|4349.2|55
1676379300000|2023-02-14 12:55:00|4360.2|4351.2|4358.2|4351.2|4360.2|4351.2|4355.2|4348.2|42
1676379600000|2023-02-14 13:00:00|4357.2|4350.2|4358.2|4351.2|4359.2|4351.2|4356.2|4349.2|90
1676379900000|2023-02-14 13:05:00|4359.2|4349.2|4357.2|4350.2|4359.2|4350.2|4354.2|4346.2|30
1676380200000|2023-02-14 13:10:00|4358.2|4348.2|4353.2|4345.2|4358.2|4349.2|4352.2|4344.2|17
1676380500000|2023-02-14 13:15:00|4352.2|4346.2|4351.2|4343.2|4353.2|4346.2|4350.2|4343.2|10
1676380800000|2023-02-14 13:20:00|4350.2|4342.2|4352.2|4344.2|4354.2|4346.2|4350.2|4342.2|33
1676381100000|2023-02-14 13:25:00|4353.2|4345.2|4359.2|4341.2|4359.2|4347.2|4352.2|4341.2|41
1676381400000|2023-02-14 13:30:00|4355.2|4340.2|4367.2|4358.2|4395.2|4386.2|4324.2|4313.2|661
1676381700000|2023-02-14 13:35:00|4366.2|4359.2|4348.2|4340.2|4374.2|4365.2|4343.2|4336.2|175
1676382000000|2023-02-14 13:40:00|4347.2|4339.2|4341.2|4333.2|4347.2|4339.2|4331.2|4323.2|117
1676382300000|2023-02-14 13:45:00|4339.2|4334.2|4358.2|4351.2|4358.2|4351.2|4334.2|4327.2|79
1676382600000|2023-02-14 13:50:00|4359.2|4352.2|4346.2|4337.2|4366.2|4358.2|4343.2|4335.2|78
1676382900000|2023-02-14 13:55:00|4345.2|4338.2|4346.2|4340.2|4353.2|4346.2|4343.2|4336.2|11
1676383200000|2023-02-14 14:00:00|4345.7|4339.7|4343.7|4337.7|4352.7|4346.7|4343.2|4337.2|32
1676383500000|2023-02-14 14:05:00|4344.2|4338.2|4336.7|4330.7|4348.2|4342.2|4336.7|4330.7|43
1676383800000|2023-02-14 14:10:00|4335.2|4329.2|4321.2|4315.2|4335.7|4329.7|4320.2|4314.2|164
1676384100000|2023-02-14 14:15:00|4320.7|4314.7|4316.2|4310.2|4322.7|4316.7|4310.7|4304.7|232
1676384400000|2023-02-14 14:20:00|4316.7|4310.7|4315.2|4309.2|4319.7|4313.7|4312.7|4306.7|85
1676384700000|2023-02-14 14:25:00|4315.7|4309.7|4303.2|4297.2|4316.7|4310.7|4300.7|4294.7|151
1676385000000|2023-02-14 14:30:00|4303.7|4297.7|4293.2|4287.2|4306.2|4300.2|4280.2|4274.2|529
1676385300000|2023-02-14 14:35:00|4292.7|4286.7|4312.7|4306.7|4313.2|4307.2|4290.7|4284.7|165
1676385600000|2023-02-14 14:40:00|4312.2|4306.2|4324.2|4318.2|4330.7|4324.7|4308.2|4302.2|278
1676385900000|2023-02-14 14:45:00|4323.7|4317.7|4333.7|4327.7|4341.7|4335.7|4323.2|4317.2|199
1676386200000|2023-02-14 14:50:00|4334.2|4328.2|4340.7|4334.7|4341.7|4335.7|4331.7|4325.7|111
1676386500000|2023-02-14 14:55:00|4341.2|4335.2|4353.2|4347.2|4357.2|4351.2|4341.2|4335.2|159
1676386800000|2023-02-14 15:00:00|4353.7|4347.7|4347.2|4341.2|4357.7|4351.7|4346.2|4340.2|119
1676387100000|2023-02-14 15:05:00|4347.7|4341.7|4355.2|4349.2|4355.7|4349.7|4343.2|4337.2|70
1676387400000|2023-02-14 15:10:00|4354.7|4348.7|4350.2|4344.2|4361.2|4355.2|4349.2|4343.2|53
1676387700000|2023-02-14 15:15:00|4350.7|4344.7|4345.2|4339.2|4353.2|4347.2|4344.7|4338.7|62
1676388000000|2023-02-14 15:20:00|4345.7|4339.7|4348.7|4342.7|4350.2|4344.2|4342.2|4336.2|58
1676388300000|2023-02-14 15:25:00|4349.2|4343.2|4335.7|4329.7|4350.7|4344.7|4335.7|4329.7|55
1676388600000|2023-02-14 15:30:00|4336.2|4330.2|4330.2|4324.2|4338.2|4332.2|4327.7|4321.7|96
1676388900000|2023-02-14 15:35:00|4329.7|4323.7|4320.7|4314.7|4330.7|4324.7|4319.2|4313.2|118
1676389200000|2023-02-14 15:40:00|4320.2|4314.2|4328.7|4322.7|4330.7|4324.7|4319.7|4313.7|111
1676389500000|2023-02-14 15:45:00|4327.7|4321.7|4333.2|4327.2|4333.7|4327.7|4317.7|4311.7|72
1676389800000|2023-02-14 15:50:00|4332.7|4326.7|4321.2|4315.2|4333.7|4327.7|4318.7|4312.7|29
1676390100000|2023-02-14 15:55:00|4320.7|4314.7|4328.7|4322.7|4331.7|4325.7|4319.7|4313.7|70
1676390400000|2023-02-14 16:00:00|4327.7|4321.7|4335.7|4329.7|4337.7|4331.7|4326.7|4320.7|54
1676390700000|2023-02-14 16:05:00|4335.2|4329.2|4331.2|4325.2|4339.7|4333.7|4331.2|4325.2|23
1676391000000|2023-02-14 16:10:00|4331.7|4325.7|4326.2|4320.2|4333.2|4327.2|4325.7|4319.7|26
1676391300000|2023-02-14 16:15:00|4325.7|4319.7|4333.2|4327.2|4333.7|4327.7|4325.2|4319.2|27
1676391600000|2023-02-14 16:20:00|4332.7|4326.7|4337.7|4331.7|4337.7|4331.7|4329.7|4323.7|13
1676391900000|2023-02-14 16:25:00|4338.2|4332.2|4324.7|4318.7|4338.2|4332.2|4322.7|4316.7|15
1676392200000|2023-02-14 16:30:00|4325.2|4319.2|4319.2|4313.2|4325.2|4319.2|4317.7|4311.7|55
1676392500000|2023-02-14 16:35:00|4319.7|4313.7|4321.2|4315.2|4324.2|4318.2|4318.7|4312.7|20
1676392800000|2023-02-14 16:40:00|4320.7|4314.7|4319.7|4313.7|4321.7|4315.7|4315.7|4309.7|50
1676393100000|2023-02-14 16:45:00|4319.2|4313.2|4322.7|4316.7|4323.7|4317.7|4315.2|4309.2|47
1676393400000|2023-02-14 16:50:00|4322.2|4316.2|4322.2|4316.2|4324.2|4318.2|4316.2|4310.2|20
1676393700000|2023-02-14 16:55:00|4321.7|4315.7|4330.2|4324.2|4331.7|4325.7|4319.2|4313.2|10
1676394000000|2023-02-14 17:00:00|4329.7|4323.7|4335.2|4329.2|4336.7|4330.7|4328.2|4322.2|44
1676394300000|2023-02-14 17:05:00|4334.7|4328.7|4331.7|4325.7|4335.2|4329.2|4328.7|4322.7|13
1676394600000|2023-02-14 17:10:00|4332.2|4326.2|4335.7|4329.7|4337.7|4331.7|4330.7|4324.7|34
1676394900000|2023-02-14 17:15:00|4336.2|4330.2|4335.2|4329.2|4336.7|4330.7|4332.2|4326.2|11
1676395200000|2023-02-14 17:20:00|4335.7|4329.7|4334.2|4328.2|4338.7|4332.7|4333.7|4327.7|1
1676395500000|2023-02-14 17:25:00|4333.7|4327.7|4334.2|4328.2|4338.7|4332.7|4333.2|4327.2|10
1676395800000|2023-02-14 17:30:00|4333.7|4327.7|4337.7|4331.7|4337.7|4331.7|4333.2|4327.2|8
1676396100000|2023-02-14 17:35:00|4338.2|4332.2|4333.2|4327.2|4338.2|4332.2|4332.2|4326.2|2
1676396400000|2023-02-14 17:40:00|4332.7|4326.7|4331.7|4325.7|4337.7|4331.7|4330.2|4324.2|3
1676396700000|2023-02-14 17:45:00|4332.2|4326.2|4327.2|4321.2|4332.2|4326.2|4327.2|4321.2|5
1676397000000|2023-02-14 17:50:00|4326.7|4320.7|4322.2|4316.2|4327.2|4321.2|4321.7|4315.7|7
1676397300000|2023-02-14 17:55:00|4322.7|4316.7|4329.2|4323.2|4329.7|4323.7|4322.2|4316.2|13
1676397600000|2023-02-14 18:00:00|4328.7|4322.7|4342.2|4336.2|4344.2|4338.2|4328.2|4322.2|45
1676397900000|2023-02-14 18:05:00|4342.7|4336.7|4339.2|4333.2|4348.7|4342.7|4338.7|4332.7|13
1676398200000|2023-02-14 18:10:00|4339.7|4333.7|4339.7|4333.7|4340.2|4334.2|4333.7|4327.7|5
1676398500000|2023-02-14 18:15:00|4340.2|4334.2|4338.2|4332.2|4347.2|4341.2|4336.7|4330.7|32
1676398800000|2023-02-14 18:20:00|4338.7|4332.7|4336.2|4330.2|4340.2|4334.2|4333.7|4327.7|11
1676399100000|2023-02-14 18:25:00|4336.7|4330.7|4334.2|4328.2|4336.7|4330.7|4331.7|4325.7|7
1676399400000|2023-02-14 18:30:00|4334.7|4328.7|4335.2|4329.2|4337.2|4331.2|4332.2|4326.2|2
1676399700000|2023-02-14 18:35:00|4334.7|4328.7|4337.2|4331.2|4339.7|4333.7|4332.7|4326.7|141
1676400000000|2023-02-14 18:40:00|4336.7|4330.7|4327.2|4321.2|4340.2|4334.2|4326.7|4320.7|32
1676400300000|2023-02-14 18:45:00|4327.7|4321.7|4331.7|4325.7|4335.7|4329.7|4327.7|4321.7|28
1676400600000|2023-02-14 18:50:00|4332.2|4326.2|4333.2|4327.2|4333.7|4327.7|4330.7|4324.7|20
1676400900000|2023-02-14 18:55:00|4333.7|4327.7|4339.2|4330.2|4339.3|4332.7|4333.7|4327.7|78
1676401200000|2023-02-14 19:00:00|4339.3|4330.3|4341.5|4332.5|4342.2|4333.2|4338.5|4329.5|0
1676401500000|2023-02-14 19:05:00|4341.4|4332.4|4335.3|4326.3|4341.5|4332.5|4332.3|4323.3|0
1676401800000|2023-02-14 19:10:00|4335.5|4326.5|4339.5|4330.5|4340.2|4331.2|4335.5|4326.5|0
1676402100000|2023-02-14 19:15:00|4339.7|4330.7|4343.1|4334.1|4343.5|4334.5|4339.5|4330.5|0
1676402400000|2023-02-14 19:20:00|4343.2|4334.2|4340.7|4331.7|4343.6|4334.6|4339.7|4330.7|0
1676402700000|2023-02-14 19:25:00|4340.8|4331.8|4341.8|4332.8|4342.4|4333.4|4339.3|4330.3|0
1676403000000|2023-02-14 19:30:00|4341.7|4332.7|4345.2|4336.2|4345.2|4336.2|4341.7|4332.7|0
1676403300000|2023-02-14 19:35:00|4346.4|4337.4|4348.2|4339.2|4349.5|4340.5|4346.4|4337.4|0
1676403600000|2023-02-14 19:40:00|4348.3|4339.3|4347.8|4338.8|4348.8|4339.8|4347.7|4338.7|0
1676403900000|2023-02-14 19:45:00|4347.7|4338.7|4349.7|4340.7|4349.9|4340.9|4347.3|4338.3|0
1676404200000|2023-02-14 19:50:00|4349.8|4340.8|4346.7|4337.7|4350.8|4341.8|4345.1|4336.1|0
1676404500000|2023-02-14 19:55:00|4346.8|4337.8|4344.3|4335.3|4348.1|4339.1|4344.2|4335.2|0
1676404800000|2023-02-14 20:00:00|4344.4|4335.4|4344.7|4335.7|4346.4|4337.4|4344.2|4335.2|0
1676405100000|2023-02-14 20:05:00|4344.6|4335.6|4343.7|4334.7|4345.9|4336.9|4342.9|4333.9|0
1676405400000|2023-02-14 20:10:00|4343.6|4334.6|4345.8|4336.8|4345.9|4336.9|4340.9|4331.9|0
1676405700000|2023-02-14 20:15:00|4345.7|4336.7|4349.5|4340.5|4349.8|4340.8|4345.3|4336.3|0
1676406000000|2023-02-14 20:20:00|4349.4|4340.4|4351.3|4342.3|4352|4343|4348.7|4339.7|0
1676406300000|2023-02-14 20:25:00|4351.2|4342.2|4352.6|4343.6|4353.7|4344.7|4351.2|4342.2|0
1676406600000|2023-02-14 20:30:00|4352.7|4343.7|4353.4|4344.4|4355.5|4346.5|4351.6|4342.6|0
1676406900000|2023-02-14 20:35:00|4353.5|4344.5|4354.8|4345.8|4356.3|4347.3|4353.1|4344.1|0
1676407200000|2023-02-14 20:40:00|4354.7|4345.7|4358.4|4349.4|4358.5|4349.5|4354|4345|0
1676407500000|2023-02-14 20:45:00|4358.3|4349.3|4357.2|4348.2|4358.4|4349.4|4353|4344|0
1676407800000|2023-02-14 20:50:00|4356.6|4347.6|4355.2|4346.2|4356.6|4347.6|4352.3|4343.3|0
1676408100000|2023-02-14 20:55:00|4355.3|4346.3|4351.8|4342.8|4357.6|4348.6|4350.7|4341.7|0
1676408400000|2023-02-14 21:00:00|4351.9|4342.9|4347.5|4338.5|4352.1|4343.1|4347.3|4338.3|0
1676408700000|2023-02-14 21:05:00|4347.3|4338.3|4347.1|4338.1|4348.6|4339.6|4346.9|4337.9|0
1676409000000|2023-02-14 21:10:00|4347.3|4338.3|4350.1|4341.1|4350.5|4341.5|4346.9|4337.9|0
1676409300000|2023-02-14 21:15:00|4349.9|4340.9|4349|4340|4349.9|4340.9|4348|4339|0
1676409600000|2023-02-14 21:20:00|4349.2|4340.2|4348.6|4339.6|4349.2|4340.2|4348.5|4339.5|0
1676409900000|2023-02-14 21:25:00|4348.4|4339.4|4348.4|4339.4|4348.8|4339.8|4348.2|4339.2|0
1676410200000|2023-02-14 21:30:00|4348.2|4339.2|4348.4|4339.4|4349.1|4340.1|4348.2|4339.2|0
1676410500000|2023-02-14 21:35:00|4348.6|4339.6|4348.8|4339.8|4349.2|4340.2|4348.4|4339.4|0
1676410800000|2023-02-14 21:40:00|4348.6|4339.6|4348.6|4339.6|4348.8|4339.8|4348.4|4339.4|0
1676411100000|2023-02-14 21:45:00|4348.8|4339.8|4349.6|4340.6|4349.8|4340.8|4348.8|4339.8|0
1676411400000|2023-02-14 21:50:00|4349.4|4340.4|4349.4|4340.4|4349.6|4340.6|4349|4340|0
1676411700000|2023-02-14 21:55:00|4349.5|4340.5|4348.9|4339.9|4349.8|4340.8|4348.7|4339.7|0
1676412000000|2023-02-14 22:00:00|4349.1|4340.1|4349.2|4340.2|4349.2|4340.2|4348.9|4339.9|0
1676412300000|2023-02-14 22:05:00|4349.1|4340.1|4349.2|4340.2|4349.2|4340.2|4348.9|4339.9|0
1676412600000|2023-02-14 22:10:00|4349.1|4340.1|4349.1|4340.1|4349.2|4340.2|4348.9|4339.9|0
1676412900000|2023-02-14 22:15:00|4349.2|4340.2|4349.2|4340.2|4349.2|4340.2|4349.1|4340.1|0
1676413200000|2023-02-14 22:20:00|4349.1|4340.1|4349.1|4340.1|4349.1|4340.1|4349.1|4340.1|0
1676413500000|2023-02-14 22:25:00|4349|4340|4349.1|4340.1|4349.2|4340.2|4349|4340|0
1676413800000|2023-02-14 22:30:00|4349|4340|4349|4340|4349|4340|4349|4340|0
1676414100000|2023-02-14 22:35:00|4349.1|4340.1|4349.2|4340.2|4349.2|4340.2|4349|4340|0
1676414400000|2023-02-14 22:40:00|4349.3|4340.3|4349.2|4340.2|4349.3|4340.3|4349.2|4340.2|0
1676414700000|2023-02-14 22:45:00|4349.3|4340.3|4349.2|4340.2|4349.3|4340.3|4349.1|4340.1|0
1676415000000|2023-02-14 22:50:00|4349.1|4340.1|4348.8|4339.8|4349.1|4340.1|4348.8|4339.8|0
1676415300000|2023-02-14 22:55:00|4348.9|4339.9|4349|4340|4349.1|4340.1|4348.8|4339.8|0
1676415600000|2023-02-14 23:00:00|4349.1|4340.1|4346.9|4337.9|4349.9|4340.9|4346.7|4337.7|0
1676415900000|2023-02-14 23:05:00|4347.3|4338.3|4347.6|4338.6|4347.8|4338.8|4346.5|4337.5|0
1676416200000|2023-02-14 23:10:00|4347.4|4338.4|4346.4|4337.4|4347.6|4338.6|4346|4337|0
1676416500000|2023-02-14 23:15:00|4346.5|4337.5|4346.2|4337.2|4346.8|4337.8|4345.4|4336.4|0
1676416800000|2023-02-14 23:20:00|4346.4|4337.4|4347.5|4338.5|4348.1|4339.1|4346.2|4337.2|0
1676417100000|2023-02-14 23:25:00|4347.7|4338.7|4347.7|4338.7|4348.1|4339.1|4347.3|4338.3|0
1676417400000|2023-02-14 23:30:00|4348.1|4339.1|4348.9|4339.9|4349.4|4340.4|4347.7|4338.7|0
1676417700000|2023-02-14 23:35:00|4349.1|4340.1|4348.5|4339.5|4349.5|4340.5|4348.5|4339.5|0
1676418000000|2023-02-14 23:40:00|4348.7|4339.7|4348.9|4339.9|4349.1|4340.1|4348.4|4339.4|0
1676418300000|2023-02-14 23:45:00|4348.8|4339.8|4347.9|4338.9|4349.1|4340.1|4347.9|4338.9|0
1676418600000|2023-02-14 23:50:00|4348.1|4339.1|4347.5|4338.5|4348.1|4339.1|4347.3|4338.3|0
1676418900000|2023-02-14 23:55:00|4347.3|4338.3|4347.5|4338.5|4347.7|4338.7|4347|4338|0
1676419200000|2023-02-15 00:00:00|4347.3|4338.3|4346.3|4337.3|4347.5|4338.5|4345.3|4336.3|0
1676419500000|2023-02-15 00:05:00|4346.1|4337.1|4345.7|4336.7|4346.5|4337.5|4345.7|4336.7|0
1676419800000|2023-02-15 00:10:00|4345.8|4336.8|4335.1|4326.1|4346.1|4337.1|4334.9|4325.9|0
1676420100000|2023-02-15 00:15:00|4335.3|4326.3|4335|4326|4335.5|4326.5|4333.6|4324.6|0
1676420400000|2023-02-15 00:20:00|4334.9|4325.9|4335.5|4326.5|4335.5|4326.5|4334.6|4325.6|0
1676420700000|2023-02-15 00:25:00|4335.4|4326.4|4336.3|4327.3|4336.8|4327.8|4335.4|4326.4|0
1676421000000|2023-02-15 00:30:00|4336.2|4327.2|4334.6|4325.6|4336.2|4327.2|4334.1|4325.1|0
1676421300000|2023-02-15 00:35:00|4334.7|4325.7|4334.6|4325.6|4335.2|4326.2|4334.6|4325.6|0
1676421600000|2023-02-15 00:40:00|4334.8|4325.8|4333.4|4324.4|4334.8|4325.8|4333.4|4324.4|0
1676421900000|2023-02-15 00:45:00|4333.3|4324.3|4333.7|4324.7|4334.3|4325.3|4333.3|4324.3|0
1676422200000|2023-02-15 00:50:00|4333.8|4324.8|4334.4|4325.4|4334.6|4325.6|4333.7|4324.7|0
1676422500000|2023-02-15 00:55:00|4334.5|4325.5|4334.1|4325.1|4334.6|4325.6|4333.9|4324.9|0
1676422800000|2023-02-15 01:00:00|4333.9|4324.9|4334.6|4325.6|4334.6|4325.6|4332.9|4323.9|0
1676423100000|2023-02-15 01:05:00|4334.8|4325.8|4333.6|4324.6|4335.6|4326.6|4332.4|4323.4|0
1676423400000|2023-02-15 01:10:00|4333.4|4324.4|4333.3|4324.3|4333.7|4324.7|4333.2|4324.2|0
1676423700000|2023-02-15 01:15:00|4333.5|4324.5|4332.2|4328.2|4341.2|4337.2|4319.7|4315.7|286
1676424000000|2023-02-15 01:20:00|4332.7|4328.7|4348.7|4344.7|4352.7|4348.7|4332.7|4328.7|306
1676424300000|2023-02-15 01:25:00|4346.7|4342.7|4344.2|4340.2|4346.7|4342.7|4340.2|4336.2|135
1676424600000|2023-02-15 01:30:00|4346.7|4342.7|4324.2|4320.2|4359.7|4355.7|4321.2|4317.2|1827
1676424900000|2023-02-15 01:35:00|4324.7|4320.7|4305.7|4301.7|4326.2|4322.2|4301.2|4297.2|1903
1676425200000|2023-02-15 01:40:00|4306.2|4302.2|4307.7|4303.7|4311.7|4307.7|4291.2|4287.2|1332
1676425500000|2023-02-15 01:45:00|4307.2|4303.2|4300.7|4296.7|4318.2|4314.2|4290.2|4286.2|1023
1676425800000|2023-02-15 01:50:00|4300.2|4296.2|4282.2|4278.2|4305.2|4301.2|4277.7|4273.7|1201
1676426100000|2023-02-15 01:55:00|4281.2|4277.2|4267.2|4263.2|4285.2|4281.2|4267.2|4263.2|1208
1676426400000|2023-02-15 02:00:00|4266.7|4262.7|4269.2|4265.2|4275.2|4271.2|4262.2|4258.2|1246
1676426700000|2023-02-15 02:05:00|4268.2|4264.2|4273.7|4269.7|4273.7|4269.7|4261.7|4257.7|919
1676427000000|2023-02-15 02:10:00|4273.2|4269.2|4282.2|4278.2|4282.2|4278.2|4268.7|4264.7|805
1676427300000|2023-02-15 02:15:00|4281.7|4277.7|4268.2|4264.2|4281.7|4277.7|4266.2|4262.2|525
1676427600000|2023-02-15 02:20:00|4267.7|4263.7|4273.2|4269.2|4276.2|4272.2|4263.7|4259.7|603
1676427900000|2023-02-15 02:25:00|4272.7|4268.7|4262.7|4258.7|4272.7|4268.7|4260.7|4256.7|433
1676428200000|2023-02-15 02:30:00|4263.2|4259.2|4253.2|4249.2|4263.2|4259.2|4251.2|4247.2|894
1676428500000|2023-02-15 02:35:00|4252.7|4248.7|4259.2|4255.2|4259.2|4255.2|4247.7|4243.7|653
1676428800000|2023-02-15 02:40:00|4258.7|4254.7|4258.7|4254.7|4261.2|4257.2|4253.7|4249.7|727
1676429100000|2023-02-15 02:45:00|4258.2|4254.2|4261.2|4257.2|4263.2|4259.2|4255.2|4251.2|482
1676429400000|2023-02-15 02:50:00|4260.7|4256.7|4263.7|4259.7|4264.7|4260.7|4256.2|4252.2|374
1676429700000|2023-02-15 02:55:00|4264.2|4260.2|4266.7|4262.7|4273.2|4269.2|4263.7|4259.7|724
1676430000000|2023-02-15 03:00:00|4267.2|4263.2|4282.2|4278.2|4282.2|4278.2|4263.2|4259.2|842
1676430300000|2023-02-15 03:05:00|4282.7|4278.7|4284.2|4280.2|4297.2|4293.2|4281.2|4277.2|1313
1676430600000|2023-02-15 03:10:00|4283.2|4279.2|4306.7|4302.7|4310.2|4306.2|4283.2|4279.2|1050
1676430900000|2023-02-15 03:15:00|4307.2|4303.2|4317.7|4313.7|4328.2|4324.2|4305.2|4301.2|1227
1676431200000|2023-02-15 03:20:00|4318.2|4314.2|4301.7|4297.7|4318.2|4314.2|4301.2|4297.2|895
1676431500000|2023-02-15 03:25:00|4302.2|4298.2|4298.2|4294.2|4303.2|4299.2|4295.2|4291.2|549
1676431800000|2023-02-15 03:30:00|4299.2|4295.2|4291.2|4287.2|4301.2|4297.2|4290.2|4286.2|348
1676432100000|2023-02-15 03:35:00|4291.7|4287.7|4287.2|4283.2|4295.2|4291.2|4287.2|4283.2|377
1676432400000|2023-02-15 03:40:00|4287.7|4283.7|4293.7|4289.7|4300.2|4296.2|4287.2|4283.2|490
1676432700000|2023-02-15 03:45:00|4294.2|4290.2|4307.7|4303.7|4308.2|4304.2|4294.2|4290.2|266
1676433000000|2023-02-15 03:50:00|4308.2|4304.2|4306.2|4302.2|4311.2|4307.2|4305.2|4301.2|378
1676433300000|2023-02-15 03:55:00|4306.7|4302.7|4305.2|4301.2|4309.2|4305.2|4301.7|4297.7|240
1676433600000|2023-02-15 04:00:00|4308.5|4299.5|4307.1|4298.1|4308.9|4299.9|4307.1|4298.1|0
1676433900000|2023-02-15 04:05:00|4306.9|4297.9|4307.3|4298.3|4307.6|4298.6|4306.9|4297.9|0
1676434200000|2023-02-15 04:10:00|4307.1|4298.1|4306.9|4297.9|4307.3|4298.3|4306.4|4297.4|0
1676434500000|2023-02-15 04:15:00|4306.7|4297.7|4306.8|4297.8|4307.2|4298.2|4306.6|4297.6|0
1676434800000|2023-02-15 04:20:00|4307|4298|4307.1|4298.1|4307.2|4298.2|4306.6|4297.6|0
1676435100000|2023-02-15 04:25:00|4307.2|4298.2|4306.9|4297.9|4307.2|4298.2|4306.6|4297.6|0
1676435400000|2023-02-15 04:30:00|4306.8|4297.8|4307.1|4298.1|4307.1|4298.1|4306.7|4297.7|0
1676435700000|2023-02-15 04:35:00|4307.3|4298.3|4308|4299|4308.4|4299.4|4307.3|4298.3|0
1676436000000|2023-02-15 04:40:00|4307.8|4298.8|4307.3|4298.3|4308|4299|4307.1|4298.1|0
1676436300000|2023-02-15 04:45:00|4307.1|4298.1|4307|4298|4307.3|4298.3|4306.8|4297.8|0
1676436600000|2023-02-15 04:50:00|4307.2|4298.2|4307.6|4298.6|4307.6|4298.6|4307.2|4298.2|0
1676436900000|2023-02-15 04:55:00|4307.5|4298.5|4307.2|4298.2|4307.6|4298.6|4307|4298|0
1676437200000|2023-02-15 05:00:00|4307.5|4298.5|4317.3|4313.3|4318.3|4314.3|4299.3|4295.3|776
1676437500000|2023-02-15 05:05:00|4316.8|4312.8|4313.8|4309.8|4329.3|4325.3|4313.3|4309.3|720
1676437800000|2023-02-15 05:10:00|4314.3|4310.3|4315.3|4311.3|4318.3|4314.3|4311.8|4307.8|252
1676438100000|2023-02-15 05:15:00|4314.8|4310.8|4308.3|4304.3|4317.3|4313.3|4308.3|4304.3|658
1676438400000|2023-02-15 05:20:00|4308.8|4304.8|4303.3|4299.3|4309.3|4305.3|4297.3|4293.3|479
1676438700000|2023-02-15 05:25:00|4303.8|4299.8|4301.3|4297.3|4304.3|4300.3|4296.3|4292.3|459
1676439000000|2023-02-15 05:30:00|4300.8|4296.8|4308.3|4304.3|4309.3|4305.3|4299.8|4295.8|284
1676439300000|2023-02-15 05:35:00|4308.8|4304.8|4307.3|4303.3|4311.8|4307.8|4301.3|4297.3|245
1676439600000|2023-02-15 05:40:00|4307.8|4303.8|4304.8|4300.8|4314.3|4310.3|4301.3|4297.3|290
1676439900000|2023-02-15 05:45:00|4305.3|4301.3|4297.8|4293.8|4305.3|4301.3|4296.3|4292.3|295
1676440200000|2023-02-15 05:50:00|4297.3|4293.3|4293.3|4289.3|4299.8|4295.8|4292.3|4288.3|268
1676440500000|2023-02-15 05:55:00|4292.8|4288.8|4289.8|4285.8|4292.8|4288.8|4288.3|4284.3|373
1676440800000|2023-02-15 06:00:00|4289.3|4285.3|4289.3|4285.3|4296.3|4292.3|4288.3|4284.3|318
1676441100000|2023-02-15 06:05:00|4288.8|4284.8|4293.3|4289.3|4295.3|4291.3|4285.8|4281.8|333
1676441400000|2023-02-15 06:10:00|4292.8|4288.8|4291.3|4287.3|4294.3|4290.3|4288.8|4284.8|289
1676441700000|2023-02-15 06:15:00|4290.8|4286.8|4301.3|4297.3|4305.3|4301.3|4289.3|4285.3|281
1676442000000|2023-02-15 06:20:00|4300.8|4296.8|4301.3|4297.3|4301.8|4297.8|4295.8|4291.8|292
1676442300000|2023-02-15 06:25:00|4301.8|4297.8|4293.3|4289.3|4302.3|4298.3|4292.3|4288.3|236
1676442600000|2023-02-15 06:30:00|4292.3|4288.3|4288.8|4284.8|4296.3|4292.3|4286.3|4282.3|337
1676442900000|2023-02-15 06:35:00|4289.3|4285.3|4283.3|4279.3|4291.8|4287.8|4282.8|4278.8|357
1676443200000|2023-02-15 06:40:00|4282.8|4278.8|4285.8|4281.8|4287.3|4283.3|4281.3|4277.3|382
1676443500000|2023-02-15 06:45:00|4285.3|4281.3|4284.3|4280.3|4287.3|4283.3|4282.3|4278.3|424
1676443800000|2023-02-15 06:50:00|4283.8|4279.8|4287.3|4283.3|4289.3|4285.3|4283.8|4279.8|373
1676444100000|2023-02-15 06:55:00|4286.8|4282.8|4287.3|4283.3|4289.3|4285.3|4283.8|4279.8|253
1676444400000|2023-02-15 07:00:00|4286.3|4282.3|4284.3|4280.3|4291.3|4287.3|4283.3|4279.3|264
1676444700000|2023-02-15 07:05:00|4283.8|4279.8|4276.3|4272.3|4284.3|4280.3|4276.3|4272.3|482
1676445000000|2023-02-15 07:10:00|4275.3|4271.3|4272.3|4268.3|4276.3|4272.3|4271.3|4267.3|390
1676445300000|2023-02-15 07:15:00|4272.8|4268.8|4278.8|4274.8|4280.3|4276.3|4271.3|4267.3|286
1676445600000|2023-02-15 07:20:00|4278.3|4274.3|4287.3|4283.3|4287.3|4283.3|4278.3|4274.3|348
1676445900000|2023-02-15 07:25:00|4288.3|4284.3|4290.3|4286.3|4291.3|4287.3|4285.8|4281.8|265
1676446200000|2023-02-15 07:30:00|4290.8|4286.8|4276.3|4272.3|4291.3|4287.3|4276.3|4272.3|390
1676446500000|2023-02-15 07:35:00|4276.8|4272.8|4280.8|4276.8|4283.3|4279.3|4275.3|4271.3|387
1676446800000|2023-02-15 07:40:00|4280.3|4276.3|4278.3|4274.3|4284.3|4280.3|4278.3|4274.3|266
1676447100000|2023-02-15 07:45:00|4278.8|4274.8|4281.3|4277.3|4285.3|4281.3|4277.3|4273.3|481
1676447400000|2023-02-15 07:50:00|4280.8|4276.8|4283.3|4279.3|4285.3|4281.3|4277.3|4273.3|637
1676447700000|2023-02-15 07:55:00|4282.3|4278.3|4279.3|4275.3|4283.3|4279.3|4277.3|4273.3|788
1676448000000|2023-02-15 08:00:00|4278.8|4274.8|4281.3|4277.3|4284.3|4280.3|4278.3|4274.3|668
1676448300000|2023-02-15 08:05:00|4280.8|4276.8|4279.3|4275.3|4286.3|4282.3|4277.3|4273.3|1150
1676448600000|2023-02-15 08:10:00|4279.8|4275.8|4283.3|4279.3|4284.3|4280.3|4275.3|4271.3|600
1676448900000|2023-02-15 08:15:00|4282.8|4278.8|4287.3|4283.3|4287.3|4283.3|4280.8|4276.8|3030
1676449200000|2023-02-15 08:20:00|4288.3|4284.3|4282.3|4278.3|4289.3|4285.3|4282.3|4278.3|445
1676449500000|2023-02-15 08:25:00|4281.8|4277.8|4286.8|4282.8|4288.3|4284.3|4281.8|4277.8|466
1676449800000|2023-02-15 08:30:00|4286.3|4277.3|4289.5|4280.5|4290.3|4281.3|4286.3|4277.3|0
1676450100000|2023-02-15 08:35:00|4289.6|4280.6|4288.2|4279.2|4290.8|4281.8|4288.2|4279.2|0
1676450400000|2023-02-15 08:40:00|4288.4|4279.4|4289.5|4280.5|4289.8|4280.8|4287.3|4278.3|0
1676450700000|2023-02-15 08:45:00|4289.6|4280.6|4290.7|4281.7|4291|4282|4289.5|4280.5|0
1676451000000|2023-02-15 08:50:00|4290.9|4281.9|4291|4282|4291.8|4282.8|4290.3|4281.3|0
1676451300000|2023-02-15 08:55:00|4290.8|4281.8|4289.6|4280.6|4291.4|4282.4|4289.5|4280.5|0
1676451600000|2023-02-15 09:00:00|4289.7|4280.7|4293.1|4284.1|4293.6|4284.6|4289.6|4280.6|0
1676451900000|2023-02-15 09:05:00|4293|4284|4293.6|4284.6|4293.8|4284.8|4291.4|4282.4|0
1676452200000|2023-02-15 09:10:00|4293.5|4284.5|4291|4282|4294.1|4285.1|4291|4282|0
1676452500000|2023-02-15 09:15:00|4291.2|4282.2|4292.8|4286.8|4300.3|4294.3|4290.8|4282.2|27
1676452800000|2023-02-15 09:20:00|4292.3|4286.3|4294.8|4288.8|4294.8|4288.8|4290.3|4284.3|26
1676453100000|2023-02-15 09:25:00|4294.3|4288.3|4292.8|4286.8|4296.3|4290.3|4292.3|4286.3|4
1676453400000|2023-02-15 09:30:00|4292.3|4286.3|4295.8|4289.8|4296.3|4290.3|4292.3|4286.3|6
1676453700000|2023-02-15 09:35:00|4296.3|4290.3|4295.8|4289.8|4299.3|4293.3|4293.8|4287.8|11
1676454000000|2023-02-15 09:40:00|4295.3|4289.3|4296.3|4290.3|4296.3|4290.3|4293.3|4287.3|10
1676454300000|2023-02-15 09:45:00|4296.8|4290.8|4301.8|4295.8|4303.8|4297.8|4295.8|4289.8|40
1676454600000|2023-02-15 09:50:00|4301.3|4295.3|4299.8|4293.8|4302.3|4296.3|4299.3|4293.3|7
1676454900000|2023-02-15 09:55:00|4299.3|4293.3|4299.3|4293.3|4300.8|4294.8|4299.3|4293.3|1
1676455200000|2023-02-15 10:00:00|4298.8|4292.8|4296.3|4290.3|4299.3|4293.3|4295.3|4289.3|7
1676455500000|2023-02-15 10:05:00|4295.8|4289.8|4296.3|4290.3|4296.8|4290.8|4295.3|4289.3|8
1676455800000|2023-02-15 10:10:00|4295.8|4289.8|4295.8|4289.8|4296.8|4290.8|4295.3|4289.3|5
1676456100000|2023-02-15 10:15:00|4296.8|4288.8|4295.8|4287.8|4298.8|4291.8|4294.8|4287.8|3
1676456400000|2023-02-15 10:20:00|4296.8|4288.8|4292.8|4285.8|4296.8|4288.8|4292.8|4284.8|21
1676456700000|2023-02-15 10:25:00|4293.8|4284.8|4290.8|4283.8|4294.8|4287.8|4290.8|4282.8|15
1676457000000|2023-02-15 10:30:00|4291.8|4284.8|4294.8|4286.8|4295.8|4288.8|4290.8|4283.8|16
1676457300000|2023-02-15 10:35:00|4293.8|4285.8|4293.8|4285.8|4295.8|4287.8|4291.8|4283.8|14
1676457600000|2023-02-15 10:40:00|4292.8|4284.8|4294.8|4286.8|4294.8|4287.8|4290.8|4283.8|7
1676457900000|2023-02-15 10:45:00|4295.8|4287.8|4295.8|4287.8|4295.8|4288.8|4291.8|4284.8|0
1676458200000|2023-02-15 10:50:00|4294.8|4288.8|4301.8|4293.8|4302.8|4294.8|4294.8|4287.8|22
1676458500000|2023-02-15 10:55:00|4300.8|4292.8|4296.8|4289.8|4301.8|4293.8|4295.8|4288.8|25
1676458800000|2023-02-15 11:00:00|4297.8|4290.8|4296.8|4288.8|4298.8|4291.8|4295.8|4287.8|8
1676459100000|2023-02-15 11:05:00|4297.8|4289.8|4297.8|4289.8|4298.8|4290.8|4295.8|4288.8|2
1676459400000|2023-02-15 11:10:00|4296.8|4288.8|4294.8|4286.8|4297.8|4288.8|4293.8|4286.8|0
1676459700000|2023-02-15 11:15:00|4295.8|4287.8|4297.8|4289.8|4297.8|4289.8|4294.8|4287.8|4
1676460000000|2023-02-15 11:20:00|4298.8|4288.8|4297.8|4290.8|4298.8|4290.8|4296.8|4288.8|1
1676460300000|2023-02-15 11:25:00|4296.8|4289.8|4298.8|4290.8|4298.8|4290.8|4294.8|4287.8|3
1676460600000|2023-02-15 11:30:00|4299.8|4289.8|4294.8|4286.8|4299.8|4291.8|4294.8|4286.8|0
1676460900000|2023-02-15 11:35:00|4293.8|4285.8|4295.8|4287.8|4296.8|4288.8|4292.8|4284.8|4
1676461200000|2023-02-15 11:40:00|4296.8|4288.8|4295.8|4286.8|4297.8|4290.8|4294.8|4286.8|1
1676461500000|2023-02-15 11:45:00|4294.8|4287.8|4295.8|4287.8|4295.8|4287.8|4292.8|4285.8|10
1676461800000|2023-02-15 11:50:00|4296.8|4288.8|4295.8|4288.8|4297.8|4290.8|4295.8|4287.8|3
1676462100000|2023-02-15 11:55:00|4296.8|4286.8|4296.8|4288.8|4296.8|4288.8|4292.8|4285.8|3
1676462400000|2023-02-15 12:00:00|4297.8|4289.8|4301.8|4292.8|4301.8|4293.8|4296.8|4289.8|3
1676462700000|2023-02-15 12:05:00|4300.8|4293.8|4304.8|4296.8|4305.8|4297.8|4300.8|4292.8|33
1676463000000|2023-02-15 12:10:00|4305.8|4297.8|4308.8|4300.8|4310.8|4302.8|4304.8|4296.8|61
1676463300000|2023-02-15 12:15:00|4309.8|4301.8|4307.8|4299.8|4309.8|4302.8|4304.8|4297.8|11
1676463600000|2023-02-15 12:20:00|4306.8|4300.8|4303.8|4295.8|4307.8|4300.8|4301.8|4293.8|6
1676463900000|2023-02-15 12:25:00|4304.8|4296.8|4303.8|4295.8|4305.8|4297.8|4303.8|4295.8|4
1676464200000|2023-02-15 12:30:00|4302.8|4296.8|4305.8|4298.8|4306.8|4298.8|4301.8|4294.8|15
1676464500000|2023-02-15 12:35:00|4304.8|4297.8|4300.8|4292.8|4304.8|4298.8|4299.8|4292.8|0
1676464800000|2023-02-15 12:40:00|4299.8|4291.8|4298.8|4290.8|4299.8|4292.8|4297.8|4290.8|4
1676465100000|2023-02-15 12:45:00|4299.8|4291.8|4296.8|4288.8|4299.8|4292.8|4294.8|4287.8|2
1676465400000|2023-02-15 12:50:00|4295.8|4289.8|4294.8|4287.8|4297.8|4289.8|4292.8|4285.8|30
1676465700000|2023-02-15 12:55:00|4293.8|4286.8|4291.8|4283.8|4294.8|4287.8|4291.8|4283.8|8
1676466000000|2023-02-15 13:00:00|4290.8|4284.8|4292.8|4284.8|4294.8|4286.8|4289.8|4282.8|5
1676466300000|2023-02-15 13:05:00|4291.8|4285.8|4290.8|4282.8|4292.8|4285.8|4288.8|4281.8|5
1676466600000|2023-02-15 13:10:00|4291.8|4283.8|4288.8|4280.8|4292.8|4284.8|4287.8|4280.8|12
1676466900000|2023-02-15 13:15:00|4287.8|4279.8|4294.8|4286.8|4294.8|4287.8|4287.8|4279.8|41
1676467200000|2023-02-15 13:20:00|4293.8|4285.8|4294.8|4287.8|4295.8|4288.8|4290.8|4283.8|74
1676467500000|2023-02-15 13:25:00|4295.8|4288.8|4297.8|4288.8|4298.8|4291.8|4294.8|4287.8|58
1676467800000|2023-02-15 13:30:00|4295.8|4287.8|4286.8|4278.8|4295.8|4287.8|4275.8|4267.8|170
1676468100000|2023-02-15 13:35:00|4285.8|4277.8|4281.8|4273.8|4289.8|4282.8|4277.8|4270.8|61
1676468400000|2023-02-15 13:40:00|4280.8|4272.8|4289.8|4281.8|4290.8|4283.8|4278.8|4271.8|22
1676468700000|2023-02-15 13:45:00|4290.8|4282.8|4288.8|4280.8|4295.8|4287.8|4281.8|4273.8|120
1676469000000|2023-02-15 13:50:00|4287.8|4279.8|4286.8|4278.8|4290.8|4283.8|4284.8|4277.8|6
1676469300000|2023-02-15 13:55:00|4285.8|4277.8|4280.8|4274.8|4286.8|4279.8|4279.8|4272.8|11
1676469600000|2023-02-15 14:00:00|4280.3|4274.3|4280.3|4274.3|4283.8|4277.8|4279.3|4273.3|6
1676469900000|2023-02-15 14:05:00|4279.8|4273.8|4279.8|4273.8|4281.8|4275.8|4276.3|4270.3|10
1676470200000|2023-02-15 14:10:00|4280.3|4274.3|4277.8|4271.8|4283.3|4277.3|4277.3|4271.3|10
1676470500000|2023-02-15 14:15:00|4277.3|4271.3|4276.8|4270.8|4281.3|4275.3|4275.8|4269.8|18
1676470800000|2023-02-15 14:20:00|4276.3|4270.3|4269.8|4263.8|4277.8|4271.8|4269.8|4263.8|20
1676471100000|2023-02-15 14:25:00|4270.3|4264.3|4277.3|4271.3|4280.3|4274.3|4270.3|4264.3|35
1676471400000|2023-02-15 14:30:00|4279.3|4273.3|4277.8|4271.8|4304.8|4298.8|4276.3|4270.3|399
1676471700000|2023-02-15 14:35:00|4277.3|4271.3|4279.3|4273.3|4287.3|4281.3|4273.8|4267.8|240
1676472000000|2023-02-15 14:40:00|4279.8|4273.8|4290.3|4284.3|4302.3|4296.3|4274.8|4268.8|167
1676472300000|2023-02-15 14:45:00|4289.8|4283.8|4280.8|4274.8|4290.8|4284.8|4278.3|4272.3|61
1676472600000|2023-02-15 14:50:00|4281.3|4275.3|4274.8|4268.8|4286.8|4280.8|4270.3|4264.3|90
1676472900000|2023-02-15 14:55:00|4274.3|4268.3|4274.3|4268.3|4277.3|4271.3|4263.3|4257.3|90
1676473200000|2023-02-15 15:00:00|4273.8|4267.8|4284.8|4278.8|4285.8|4279.8|4273.3|4267.3|64
1676473500000|2023-02-15 15:05:00|4285.3|4279.3|4281.8|4275.8|4287.3|4281.3|4278.3|4272.3|131
1676473800000|2023-02-15 15:10:00|4282.3|4276.3|4283.8|4277.8|4287.3|4281.3|4274.3|4268.3|105
1676474100000|2023-02-15 15:15:00|4283.3|4277.3|4297.8|4291.8|4299.3|4293.3|4283.3|4277.3|104
1676474400000|2023-02-15 15:20:00|4297.3|4291.3|4286.8|4280.8|4298.3|4292.3|4285.8|4279.8|82
1676474700000|2023-02-15 15:25:00|4287.3|4281.3|4284.3|4278.3|4289.8|4283.8|4282.3|4276.3|196
1676475000000|2023-02-15 15:30:00|4283.8|4277.8|4285.8|4279.8|4288.3|4282.3|4280.3|4274.3|121
1676475300000|2023-02-15 15:35:00|4285.3|4279.3|4277.3|4271.3|4287.3|4281.3|4276.3|4270.3|135
1676475600000|2023-02-15 15:40:00|4277.8|4271.8|4267.8|4261.8|4278.8|4272.8|4267.3|4261.3|52
1676475900000|2023-02-15 15:45:00|4268.3|4262.3|4273.8|4267.8|4276.3|4270.3|4267.3|4261.3|49
1676476200000|2023-02-15 15:50:00|4273.3|4267.3|4281.3|4275.3|4281.8|4275.8|4272.8|4266.8|23
1676476500000|2023-02-15 15:55:00|4280.8|4274.8|4278.8|4272.8|4282.8|4276.8|4275.8|4269.8|31
1676476800000|2023-02-15 16:00:00|4278.3|4272.3|4287.8|4281.8|4288.3|4282.3|4278.3|4272.3|20
1676477100000|2023-02-15 16:05:00|4288.3|4282.3|4289.3|4283.3|4294.3|4288.3|4287.8|4281.8|60
1676477400000|2023-02-15 16:10:00|4289.8|4283.8|4293.8|4287.8|4294.3|4288.3|4287.3|4281.3|42
1676477700000|2023-02-15 16:15:00|4294.3|4288.3|4294.3|4288.3|4296.8|4290.8|4289.3|4283.3|67
1676478000000|2023-02-15 16:20:00|4294.8|4288.8|4286.8|4280.8|4295.3|4289.3|4285.8|4279.8|33
1676478300000|2023-02-15 16:25:00|4286.3|4280.3|4294.8|4288.8|4295.3|4289.3|4285.3|4279.3|50
1676478600000|2023-02-15 16:30:00|4295.3|4289.3|4287.8|4281.8|4296.3|4290.3|4287.3|4281.3|51
1676478900000|2023-02-15 16:35:00|4287.3|4281.3|4290.3|4284.3|4291.3|4285.3|4285.8|4279.8|7
1676479200000|2023-02-15 16:40:00|4289.8|4283.8|4298.3|4292.3|4299.3|4293.3|4289.3|4283.3|68
1676479500000|2023-02-15 16:45:00|4298.8|4292.8|4301.3|4295.3|4302.3|4296.3|4296.3|4290.3|17
1676479800000|2023-02-15 16:50:00|4301.8|4295.8|4297.8|4291.8|4302.3|4296.3|4297.3|4291.3|20
1676480100000|2023-02-15 16:55:00|4298.3|4292.3|4292.8|4286.8|4299.3|4293.3|4291.8|4285.8|5
1676480400000|2023-02-15 17:00:00|4293.3|4287.3|4287.3|4281.3|4294.3|4288.3|4287.3|4281.3|5
1676480700000|2023-02-15 17:05:00|4287.8|4281.8|4288.8|4282.8|4291.3|4285.3|4281.3|4275.3|112
1676481000000|2023-02-15 17:10:00|4288.3|4282.3|4286.8|4280.8|4289.3|4283.3|4284.3|4278.3|17
1676481300000|2023-02-15 17:15:00|4286.3|4280.3|4286.8|4280.8|4288.3|4282.3|4284.8|4278.8|4
1676481600000|2023-02-15 17:20:00|4286.3|4280.3|4284.8|4278.8|4286.8|4280.8|4280.3|4274.3|51
1676481900000|2023-02-15 17:25:00|4285.3|4279.3|4283.8|4277.8|4290.8|4284.8|4283.3|4277.3|36
1676482200000|2023-02-15 17:30:00|4283.3|4277.3|4284.8|4278.8|4287.3|4281.3|4283.3|4277.3|13
1676482500000|2023-02-15 17:35:00|4285.3|4279.3|4287.8|4281.8|4288.3|4282.3|4282.3|4276.3|24
1676482800000|2023-02-15 17:40:00|4287.3|4281.3|4289.8|4283.8|4290.8|4284.8|4286.8|4280.8|6
1676483100000|2023-02-15 17:45:00|4290.3|4284.3|4284.8|4278.8|4290.3|4284.3|4283.3|4277.3|33
1676483400000|2023-02-15 17:50:00|4285.3|4279.3|4288.3|4282.3|4288.3|4282.3|4284.3|4278.3|10
1676483700000|2023-02-15 17:55:00|4288.8|4282.8|4288.8|4282.8|4290.3|4284.3|4286.3|4280.3|14
1676484000000|2023-02-15 18:00:00|4289.3|4283.3|4288.8|4282.8|4290.8|4284.8|4287.8|4281.8|9
1676484300000|2023-02-15 18:05:00|4288.3|4282.3|4290.3|4284.3|4290.3|4284.3|4285.3|4279.3|20
1676484600000|2023-02-15 18:10:00|4289.8|4283.8|4290.3|4284.3|4291.8|4285.8|4286.3|4280.3|16
1676484900000|2023-02-15 18:15:00|4291.3|4285.3|4290.3|4284.3|4291.8|4285.8|4290.3|4284.3|13
1676485200000|2023-02-15 18:20:00|4289.8|4283.8|4288.8|4282.8|4290.8|4284.8|4288.3|4282.3|12
1676485500000|2023-02-15 18:25:00|4289.3|4283.3|4294.8|4288.8|4295.3|4289.3|4288.3|4282.3|15
1676485800000|2023-02-15 18:30:00|4295.3|4289.3|4299.8|4293.8|4300.3|4294.3|4295.3|4289.3|15
1676486100000|2023-02-15 18:35:00|4300.3|4294.3|4298.3|4292.3|4300.8|4294.8|4298.3|4292.3|24
1676486400000|2023-02-15 18:40:00|4297.8|4291.8|4299.3|4293.3|4300.3|4294.3|4296.3|4290.3|25
1676486700000|2023-02-15 18:45:00|4299.8|4293.8|4300.3|4294.3|4300.8|4294.8|4298.8|4292.8|12
1676487000000|2023-02-15 18:50:00|4299.8|4293.8|4299.8|4293.8|4300.3|4294.3|4297.3|4291.3|18
1676487300000|2023-02-15 18:55:00|4300.3|4294.3|4301.4|4292.4|4301.4|4294.3|4296.8|4290.8|41
1676487600000|2023-02-15 19:00:00|4303.8|4294.8|4303.6|4294.6|4305.1|4296.1|4303.5|4294.5|0
1676487900000|2023-02-15 19:05:00|4303.5|4294.5|4307.3|4298.3|4308.2|4299.2|4303.5|4294.5|0
1676488200000|2023-02-15 19:10:00|4307.4|4298.4|4310.8|4301.8|4310.9|4301.9|4307.1|4298.1|0
1676488500000|2023-02-15 19:15:00|4310.9|4301.9|4308.8|4299.8|4312.7|4303.7|4308.5|4299.5|0
1676488800000|2023-02-15 19:20:00|4308.9|4299.9|4311.4|4302.4|4311.5|4302.5|4308.2|4299.2|0
1676489100000|2023-02-15 19:25:00|4311.3|4302.3|4310.3|4301.3|4311.4|4302.4|4310.2|4301.2|0
1676489400000|2023-02-15 19:30:00|4310.4|4301.4|4309.1|4300.1|4311.3|4302.3|4308.3|4299.3|0
1676489700000|2023-02-15 19:35:00|4309.2|4300.2|4308.3|4299.3|4309.3|4300.3|4306.4|4297.4|0
1676490000000|2023-02-15 19:40:00|4308.4|4299.4|4311.8|4302.8|4312|4303|4308.1|4299.1|0
1676490300000|2023-02-15 19:45:00|4311.9|4302.9|4309.3|4300.3|4311.9|4302.9|4309.2|4300.2|0
1676490600000|2023-02-15 19:50:00|4309.4|4300.4|4306.1|4297.1|4310.1|4301.1|4306|4297|0
1676490900000|2023-02-15 19:55:00|4306.2|4297.2|4303.7|4294.7|4306.9|4297.9|4303.4|4294.4|0
1676491200000|2023-02-15 20:00:00|4303.8|4294.8|4308|4299|4308|4299|4303.7|4294.7|0
1676491500000|2023-02-15 20:05:00|4308.1|4299.1|4310.5|4301.5|4310.6|4301.6|4308|4299|0
1676491800000|2023-02-15 20:10:00|4310.6|4301.6|4307.8|4298.8|4310.6|4301.6|4307.5|4298.5|0
1676492100000|2023-02-15 20:15:00|4307.7|4298.7|4307.3|4298.3|4308.3|4299.3|4307.1|4298.1|0
1676492400000|2023-02-15 20:20:00|4307.4|4298.4|4305.9|4296.9|4308.4|4299.4|4305.8|4296.8|0
1676492700000|2023-02-15 20:25:00|4305.8|4296.8|4308.9|4299.9|4309|4300|4305.7|4296.7|0
1676493000000|2023-02-15 20:30:00|4309|4300|4309.6|4300.6|4311|4302|4308.5|4299.5|0
1676493300000|2023-02-15 20:35:00|4309.5|4300.5|4309.6|4300.6|4311.6|4302.6|4309.2|4300.2|0
1676493600000|2023-02-15 20:40:00|4309.7|4300.7|4309.3|4300.3|4310.2|4301.2|4307.3|4298.3|0
1676493900000|2023-02-15 20:45:00|4309.2|4300.2|4311.3|4302.3|4311.9|4302.9|4309.2|4300.2|0
1676494200000|2023-02-15 20:50:00|4311.5|4302.5|4312.5|4303.5|4314.7|4305.7|4308.7|4299.7|0
1676494500000|2023-02-15 20:55:00|4312.3|4303.3|4318.4|4309.4|4318.4|4309.4|4312.1|4303.1|0
1676494800000|2023-02-15 21:00:00|4318.5|4309.5|4318.2|4309.2|4319.1|4310.1|4317|4308|0
1676495100000|2023-02-15 21:05:00|4318.4|4309.4|4319.7|4310.7|4320.7|4311.7|4317.8|4308.8|0
1676495400000|2023-02-15 21:10:00|4319.5|4310.5|4317.1|4308.1|4319.9|4310.9|4316.5|4307.5|0
1676495700000|2023-02-15 21:15:00|4317.3|4308.3|4316.7|4307.7|4317.9|4308.9|4316.7|4307.7|0
1676496000000|2023-02-15 21:20:00|4316.9|4307.9|4318.2|4309.2|4318.2|4309.2|4316.9|4307.9|0
1676496300000|2023-02-15 21:25:00|4318.3|4309.3|4317.5|4308.5|4318.8|4309.8|4317.3|4308.3|0
1676496600000|2023-02-15 21:30:00|4317.7|4308.7|4318.6|4309.6|4318.8|4309.8|4317.7|4308.7|0
1676496900000|2023-02-15 21:35:00|4318.8|4309.8|4318.2|4309.2|4319|4310|4318.2|4309.2|0
1676497200000|2023-02-15 21:40:00|4318.5|4309.5|4318.2|4309.2|4318.6|4309.6|4318|4309|0
1676497500000|2023-02-15 21:45:00|4318.1|4309.1|4317.5|4308.5|4318.2|4309.2|4317.3|4308.3|0
1676497800000|2023-02-15 21:50:00|4317.4|4308.4|4317.3|4308.3|4318.2|4309.2|4317.1|4308.1|0
1676498100000|2023-02-15 21:55:00|4317.5|4308.5|4319.3|4310.3|4319.6|4310.6|4317.3|4308.3|0
1676498400000|2023-02-15 22:00:00|4319.5|4310.5|4319.3|4310.3|4319.5|4310.5|4319.3|4310.3|0
1676498700000|2023-02-15 22:05:00|4319.4|4310.4|4319.3|4310.3|4319.4|4310.4|4319.2|4310.2|0
1676499000000|2023-02-15 22:10:00|4319.2|4310.2|4319|4310|4319.3|4310.3|4319|4310|0
1676499300000|2023-02-15 22:15:00|4318.8|4309.8|4318.6|4309.6|4319|4310|4318.1|4309.1|0
1676499600000|2023-02-15 22:20:00|4318.1|4309.1|4318.3|4309.3|4318.7|4309.7|4318|4309|0
1676499900000|2023-02-15 22:25:00|4318|4309|4318.3|4309.3|4318.4|4309.4|4317.7|4308.7|0
1676500200000|2023-02-15 22:30:00|4318.5|4309.5|4318.3|4309.3|4318.5|4309.5|4318.1|4309.1|0
1676500500000|2023-02-15 22:35:00|4318.4|4309.4|4318.6|4309.6|4318.7|4309.7|4318.2|4309.2|0
1676500800000|2023-02-15 22:40:00|4318.7|4309.7|4318.7|4309.7|4319|4310|4318.6|4309.6|0
1676501100000|2023-02-15 22:45:00|4318.6|4309.6|4318.6|4309.6|4318.6|4309.6|4318.5|4309.5|0
1676501400000|2023-02-15 22:50:00|4318.5|4309.5|4318.5|4309.5|4318.8|4309.8|4318.5|4309.5|0
1676501700000|2023-02-15 22:55:00|4318.4|4309.4|4318.6|4309.6|4318.8|4309.8|4318.4|4309.4|0
1676502000000|2023-02-15 23:00:00|4318.5|4309.5|4317|4308|4319|4310|4316.8|4307.8|0
1676502300000|2023-02-15 23:05:00|4317.2|4308.2|4317|4308|4317.2|4308.2|4316.4|4307.4|0
1676502600000|2023-02-15 23:10:00|4317.2|4308.2|4316.6|4307.6|4317.4|4308.4|4316.4|4307.4|0
1676502900000|2023-02-15 23:15:00|4316.8|4307.8|4316.6|4307.6|4317.2|4308.2|4316.6|4307.6|0
1676503200000|2023-02-15 23:20:00|4316.4|4307.4|4317.4|4308.4|4317.6|4308.6|4316.4|4307.4|0
1676503500000|2023-02-15 23:25:00|4317.8|4308.8|4319.1|4310.1|4319.3|4310.3|4317.8|4308.8|0
1676503800000|2023-02-15 23:30:00|4319.2|4310.2|4318.8|4309.8|4319.5|4310.5|4318.8|4309.8|0
1676504100000|2023-02-15 23:35:00|4319|4310|4318.8|4309.8|4319.1|4310.1|4318.8|4309.8|0
1676504400000|2023-02-15 23:40:00|4319|4310|4319.9|4310.9|4319.9|4310.9|4318.6|4309.6|0
1676504700000|2023-02-15 23:45:00|4319.7|4310.7|4319.1|4310.1|4319.7|4310.7|4318.2|4309.2|0
1676505000000|2023-02-15 23:50:00|4318.9|4309.9|4319.9|4310.9|4319.9|4310.9|4318.8|4309.8|0
1676505300000|2023-02-15 23:55:00|4319.7|4310.7|4319.1|4310.1|4319.7|4310.7|4319.1|4310.1|0
1676505600000|2023-02-16 00:00:00|4319.2|4310.2|4319.9|4310.9|4319.9|4310.9|4319.2|4310.2|0
1676505900000|2023-02-16 00:05:00|4320.3|4311.3|4324.4|4315.4|4325.4|4316.4|4320.1|4311.1|0
1676506200000|2023-02-16 00:10:00|4324.2|4315.2|4324|4315|4324.4|4315.4|4323.8|4314.8|0
1676506500000|2023-02-16 00:15:00|4324.2|4315.2|4323.1|4314.1|4324.3|4315.3|4322.8|4313.8|0
1676506800000|2023-02-16 00:20:00|4323.2|4314.2|4323.7|4314.7|4323.7|4314.7|4322.5|4313.5|0
1676507100000|2023-02-16 00:25:00|4323.9|4314.9|4323.2|4314.2|4324.2|4315.2|4323.2|4314.2|0
1676507400000|2023-02-16 00:30:00|4323.3|4314.3|4321.9|4312.9|4323.8|4314.8|4321|4312|0
1676507700000|2023-02-16 00:35:00|4321.7|4312.7|4320.7|4311.7|4322.1|4313.1|4320.5|4311.5|0
1676508000000|2023-02-16 00:40:00|4320.8|4311.8|4319.6|4310.6|4320.8|4311.8|4319.6|4310.6|0
1676508300000|2023-02-16 00:45:00|4319.4|4310.4|4323|4314|4323.2|4314.2|4319.4|4310.4|0
1676508600000|2023-02-16 00:50:00|4323.1|4314.1|4324.6|4315.6|4324.6|4315.6|4323.1|4314.1|0
1676508900000|2023-02-16 00:55:00|4324.5|4315.5|4326.4|4317.4|4326.6|4317.6|4324.4|4315.4|0
1676509200000|2023-02-16 01:00:00|4326.2|4317.2|4327.8|4318.8|4327.8|4318.8|4325.3|4316.3|0
1676509500000|2023-02-16 01:05:00|4328|4319|4345.2|4336.2|4345.3|4336.3|4328|4319|0
1676509800000|2023-02-16 01:10:00|4345.3|4336.3|4335.7|4326.7|4345.5|4336.5|4335.7|4326.7|0
1676510100000|2023-02-16 01:15:00|4335.6|4326.6|4333.8|4329.8|4339.8|4335.8|4321.3|4317.3|388
1676510400000|2023-02-16 01:20:00|4332.8|4328.8|4337.3|4333.3|4342.3|4338.3|4331.3|4327.3|469
1676510700000|2023-02-16 01:25:00|4337.8|4333.8|4336.8|4332.8|4338.3|4334.3|4329.3|4325.3|435
1676511000000|2023-02-16 01:30:00|4335.3|4331.3|4326.7|4322.7|4343.8|4339.8|4325.2|4321.2|1912
1676511300000|2023-02-16 01:35:00|4325.7|4321.7|4351.7|4347.7|4354.2|4350.2|4319.7|4315.7|1651
1676511600000|2023-02-16 01:40:00|4353.7|4349.7|4366.7|4362.7|4367.2|4363.2|4351.7|4347.7|1508
1676511900000|2023-02-16 01:45:00|4367.7|4363.7|4397.7|4393.7|4398.7|4394.7|4366.7|4362.7|2011
1676512200000|2023-02-16 01:50:00|4396.7|4392.7|4399.7|4395.7|4406.7|4402.7|4391.7|4387.7|1715
1676512500000|2023-02-16 01:55:00|4400.7|4396.7|4389.7|4385.7|4409.7|4405.7|4387.7|4383.7|1856
1676512800000|2023-02-16 02:00:00|4389.2|4385.2|4390.2|4386.2|4401.7|4397.7|4383.2|4379.2|1426
1676513100000|2023-02-16 02:05:00|4390.7|4386.7|4399.7|4395.7|4407.7|4403.7|4379.7|4375.7|1634
1676513400000|2023-02-16 02:10:00|4400.2|4396.2|4414.7|4410.7|4414.7|4410.7|4397.7|4393.7|1420
1676513700000|2023-02-16 02:15:00|4415.2|4411.2|4431.7|4427.7|4437.7|4433.7|4414.7|4410.7|3183
1676514000000|2023-02-16 02:20:00|4432.2|4428.2|4431.7|4427.7|4437.7|4433.7|4421.7|4417.7|1819
1676514300000|2023-02-16 02:25:00|4431.2|4427.2|4433.7|4429.7|4435.7|4431.7|4423.7|4419.7|1853
1676514600000|2023-02-16 02:30:00|4434.2|4430.2|4433.2|4429.2|4443.7|4439.7|4430.7|4426.7|1813
1676514900000|2023-02-16 02:35:00|4433.7|4429.7|4439.2|4435.2|4442.7|4438.7|4430.2|4426.2|1149
1676515200000|2023-02-16 02:40:00|4439.7|4435.7|4451.2|4447.2|4453.7|4449.7|4437.7|4433.7|1951
1676515500000|2023-02-16 02:45:00|4450.7|4446.7|4437.7|4433.7|4456.7|4452.7|4437.7|4433.7|1334
1676515800000|2023-02-16 02:50:00|4438.2|4434.2|4445.7|4441.7|4446.7|4442.7|4436.7|4432.7|825
1676516100000|2023-02-16 02:55:00|4446.2|4442.2|4444.7|4440.7|4447.2|4443.2|4437.7|4433.7|848
1676516400000|2023-02-16 03:00:00|4445.7|4441.7|4454.7|4450.7|4455.7|4451.7|4444.7|4440.7|1057
1676516700000|2023-02-16 03:05:00|4455.7|4451.7|4443.7|4439.7|4456.7|4452.7|4443.7|4439.7|903
1676517000000|2023-02-16 03:10:00|4443.2|4439.2|4448.2|4444.2|4449.7|4445.7|4438.2|4434.2|863
1676517300000|2023-02-16 03:15:00|4447.7|4443.7|4449.7|4445.7|4452.7|4448.7|4442.2|4438.2|617
1676517600000|2023-02-16 03:20:00|4450.7|4446.7|4450.7|4446.7|4455.7|4451.7|4447.7|4443.7|554
1676517900000|2023-02-16 03:25:00|4450.2|4446.2|4458.7|4454.7|4460.7|4456.7|4445.7|4441.7|1520
1676518200000|2023-02-16 03:30:00|4459.2|4455.2|4456.7|4452.7|4459.7|4455.7|4455.7|4451.7|286
1676518500000|2023-02-16 03:35:00|4455.7|4451.7|4455.7|4451.7|4459.7|4455.7|4453.7|4449.7|289
1676518800000|2023-02-16 03:40:00|4456.2|4452.2|4462.7|4458.7|4466.7|4462.7|4456.2|4452.2|628
1676519100000|2023-02-16 03:45:00|4463.2|4459.2|4465.7|4461.7|4465.7|4461.7|4460.7|4456.7|341
1676519400000|2023-02-16 03:50:00|4465.2|4461.2|4462.5|4458.5|4466.7|4462.7|4461.5|4457.5|342
1676519700000|2023-02-16 03:55:00|4461.5|4457.5|4461.5|4457.5|4464.5|4460.5|4460.5|4456.5|233
1676520000000|2023-02-16 04:00:00|4466.1|4457.1|4465.7|4456.7|4466.3|4457.3|4465.7|4456.7|0
1676520300000|2023-02-16 04:05:00|4465.8|4456.8|4466.5|4457.5|4466.5|4457.5|4465.8|4456.8|0
1676520600000|2023-02-16 04:10:00|4466.3|4457.3|4465.9|4456.9|4466.3|4457.3|4465.6|4456.6|0
1676520900000|2023-02-16 04:15:00|4465.8|4456.8|4465.7|4456.7|4465.9|4456.9|4465.5|4456.5|0
1676521200000|2023-02-16 04:20:00|4465.6|4456.6|4465.9|4456.9|4466.1|4457.1|4465.6|4456.6|0
1676521500000|2023-02-16 04:25:00|4465.8|4456.8|4465.7|4456.7|4466.3|4457.3|4465.6|4456.6|0
1676521800000|2023-02-16 04:30:00|4465.6|4456.6|4465.4|4456.4|4465.7|4456.7|4465.2|4456.2|0
1676522100000|2023-02-16 04:35:00|4465.2|4456.2|4465.6|4456.6|4465.6|4456.6|4465.2|4456.2|0
1676522400000|2023-02-16 04:40:00|4465.4|4456.4|4465.2|4456.2|4465.4|4456.4|4464.9|4455.9|0
1676522700000|2023-02-16 04:45:00|4465.4|4456.4|4465.8|4456.8|4465.8|4456.8|4465.4|4456.4|0
1676523000000|2023-02-16 04:50:00|4466|4457|4466.2|4457.2|4466.4|4457.4|4465.8|4456.8|0
1676523300000|2023-02-16 04:55:00|4466.4|4457.4|4465.8|4456.8|4466.4|4457.4|4465.8|4456.8|0
1676523600000|2023-02-16 05:00:00|4465.6|4456.6|4466.5|4462.5|4472.5|4468.5|4456.5|4452.5|1627
1676523900000|2023-02-16 05:05:00|4467.5|4463.5|4462.5|4458.5|4468.5|4464.5|4457|4453|768
1676524200000|2023-02-16 05:10:00|4463|4459|4458.5|4454.5|4469.5|4465.5|4458|4454|423
1676524500000|2023-02-16 05:15:00|4458|4454|4456.5|4452.5|4461.5|4457.5|4454.5|4450.5|619
1676524800000|2023-02-16 05:20:00|4456|4452|4447.5|4443.5|4456|4452|4444|4440|734
1676525100000|2023-02-16 05:25:00|4446.5|4442.5|4454.5|4450.5|4456.5|4452.5|4445.5|4441.5|442
1676525400000|2023-02-16 05:30:00|4453.5|4449.5|4439.5|4435.5|4454.5|4450.5|4435|4431|756
1676525700000|2023-02-16 05:35:00|4439|4435|4434.5|4430.5|4439.5|4435.5|4431|4427|592
1676526000000|2023-02-16 05:40:00|4433.5|4429.5|4429.5|4425.5|4437.5|4433.5|4428.5|4424.5|678
1676526300000|2023-02-16 05:45:00|4429|4425|4427.5|4423.5|4429.5|4425.5|4421.5|4417.5|750
1676526600000|2023-02-16 05:50:00|4426.5|4422.5|4427.5|4423.5|4432.5|4428.5|4424.5|4420.5|560
1676526900000|2023-02-16 05:55:00|4426.5|4422.5|4428.5|4424.5|4430.5|4426.5|4423.5|4419.5|457
1676527200000|2023-02-16 06:00:00|4429|4425|4403.5|4399.5|4429|4425|4403.5|4399.5|1184
1676527500000|2023-02-16 06:05:00|4404|4400|4393.5|4389.5|4407.5|4403.5|4388.5|4384.5|1473
1676527800000|2023-02-16 06:10:00|4393|4389|4373.5|4369.5|4393.5|4389.5|4371|4367|1176
1676528100000|2023-02-16 06:15:00|4372.5|4368.5|4384|4380|4394|4390|4370.5|4366.5|1564
1676528400000|2023-02-16 06:20:00|4384.5|4380.5|4383|4379|4391.5|4387.5|4383|4379|540
1676528700000|2023-02-16 06:25:00|4382.5|4378.5|4371|4367|4384.5|4380.5|4369|4365|1240
1676529000000|2023-02-16 06:30:00|4370.5|4366.5|4375.5|4371.5|4384|4380|4363.5|4359.5|1092
1676529300000|2023-02-16 06:35:00|4376|4372|4349.5|4345.5|4378|4374|4347.5|4343.5|1680
1676529600000|2023-02-16 06:40:00|4349|4345|4356.5|4352.5|4363|4359|4342.5|4338.5|1928
1676529900000|2023-02-16 06:45:00|4357.5|4353.5|4377.5|4373.5|4379.5|4375.5|4353.5|4349.5|1387
1676530200000|2023-02-16 06:50:00|4378|4374|4375.5|4371.5|4383.5|4379.5|4373.5|4369.5|1031
1676530500000|2023-02-16 06:55:00|4375|4371|4365.5|4361.5|4377.5|4373.5|4365.5|4361.5|482
1676530800000|2023-02-16 07:00:00|4366.5|4362.5|4375.5|4371.5|4377.5|4373.5|4365.5|4361.5|528
1676531100000|2023-02-16 07:05:00|4376.5|4372.5|4360.5|4356.5|4384.5|4380.5|4360.5|4356.5|472
1676531400000|2023-02-16 07:10:00|4360|4356|4360.5|4356.5|4363.5|4359.5|4357.5|4353.5|474
1676531700000|2023-02-16 07:15:00|4360|4356|4363.5|4359.5|4364.5|4360.5|4353.5|4349.5|806
1676532000000|2023-02-16 07:20:00|4363|4359|4369.5|4365.5|4370.5|4366.5|4361.5|4357.5|621
1676532300000|2023-02-16 07:25:00|4369|4365|4367.5|4363.5|4370.5|4366.5|4362.5|4358.5|700
1676532600000|2023-02-16 07:30:00|4368.5|4364.5|4362.5|4358.5|4371.5|4367.5|4362.5|4358.5|478
1676532900000|2023-02-16 07:35:00|4361.5|4357.5|4360.5|4356.5|4366.5|4362.5|4360.5|4356.5|350
1676533200000|2023-02-16 07:40:00|4361|4357|4356.5|4352.5|4364.5|4360.5|4355.5|4351.5|477
1676533500000|2023-02-16 07:45:00|4357.5|4353.5|4356|4352|4359.5|4355.5|4354.5|4350.5|393
1676533800000|2023-02-16 07:50:00|4356.5|4352.5|4361.5|4357.5|4362.5|4358.5|4356|4352|514
1676534100000|2023-02-16 07:55:00|4360.5|4356.5|4358.5|4354.5|4360.5|4356.5|4355.5|4351.5|1297
1676534400000|2023-02-16 08:00:00|4359|4355|4366.5|4362.5|4371.5|4367.5|4359|4355|1049
1676534700000|2023-02-16 08:05:00|4367|4363|4368.5|4364.5|4374.5|4370.5|4365.5|4361.5|1301
1676535000000|2023-02-16 08:10:00|4369|4365|4372.5|4368.5|4374|4370|4367.5|4363.5|1996
1676535300000|2023-02-16 08:15:00|4373|4369|4370.5|4366.5|4377|4373|4369.5|4365.5|831
1676535600000|2023-02-16 08:20:00|4371|4367|4374.5|4370.5|4375.5|4371.5|4367.5|4363.5|765
1676535900000|2023-02-16 08:25:00|4374|4370|4379.5|4375.5|4380.5|4376.5|4370.5|4366.5|802
1676536200000|2023-02-16 08:30:00|4380.6|4371.6|4378.9|4369.9|4380.9|4371.9|4378.6|4369.6|4
1676536500000|2023-02-16 08:35:00|4379|4370|4379.6|4370.6|4380.1|4371.1|4378.5|4369.5|0
1676536800000|2023-02-16 08:40:00|4379.4|4370.4|4379|4370|4380|4371|4378.4|4369.4|0
1676537100000|2023-02-16 08:45:00|4378.8|4369.8|4379.2|4370.2|4380|4371|4378.8|4369.8|0
1676537400000|2023-02-16 08:50:00|4379.4|4370.4|4378.6|4369.6|4379.9|4370.9|4378.1|4369.1|0
1676537700000|2023-02-16 08:55:00|4378.7|4369.7|4377.4|4368.4|4379.2|4370.2|4377.3|4368.3|0
1676538000000|2023-02-16 09:00:00|4377.3|4368.3|4382.7|4373.7|4382.9|4373.9|4376.3|4367.3|0
1676538300000|2023-02-16 09:05:00|4382.9|4373.9|4381.9|4372.9|4382.9|4373.9|4379|4370|0
1676538600000|2023-02-16 09:10:00|4381.7|4372.7|4385|4376|4385|4376|4381.5|4372.5|0
1676538900000|2023-02-16 09:15:00|4385.1|4376.1|4371.5|4365.5|4385.2|4376.2|4371.5|4365.5|66
1676539200000|2023-02-16 09:20:00|4371|4365|4365|4359|4372.5|4366.5|4365|4359|62
1676539500000|2023-02-16 09:25:00|4365.5|4359.5|4367.5|4361.5|4368.5|4362.5|4364.5|4358.5|16
1676539800000|2023-02-16 09:30:00|4368|4362|4358|4352|4368|4362|4357|4351|64
1676540100000|2023-02-16 09:35:00|4357.5|4351.5|4361|4355|4362.5|4356.5|4356|4350|2
1676540400000|2023-02-16 09:40:00|4360.5|4354.5|4356|4350|4364.5|4358.5|4355.5|4349.5|48
1676540700000|2023-02-16 09:45:00|4355.5|4349.5|4361|4355|4362|4356|4354.5|4348.5|29
1676541000000|2023-02-16 09:50:00|4361.5|4355.5|4357|4351|4362.5|4356.5|4357|4351|25
1676541300000|2023-02-16 09:55:00|4357.5|4351.5|4355.5|4349.5|4360.5|4354.5|4355.5|4349.5|18
1676541600000|2023-02-16 10:00:00|4356|4350|4356|4350|4357|4351|4351.5|4345.5|26
1676541900000|2023-02-16 10:05:00|4356.5|4350.5|4350|4344|4356.5|4350.5|4348.5|4342.5|56
1676542200000|2023-02-16 10:10:00|4349.5|4343.5|4347.5|4341.5|4355|4349|4347|4341|69
1676542500000|2023-02-16 10:15:00|4348|4341|4355|4347|4356|4349|4348|4341|45
1676542800000|2023-02-16 10:20:00|4356|4346|4355|4347|4357|4350|4355|4346|6
1676543100000|2023-02-16 10:25:00|4354|4348|4355|4347|4356|4349|4353|4346|30
1676543400000|2023-02-16 10:30:00|4354|4348|4354|4346|4359|4351|4353|4346|18
1676543700000|2023-02-16 10:35:00|4353|4347|4352|4344|4354|4347|4351|4344|30
1676544000000|2023-02-16 10:40:00|4351|4345|4350|4342|4352|4345|4349|4342|12
1676544300000|2023-02-16 10:45:00|4349|4343|4352|4344|4352|4344|4349|4342|0
1676544600000|2023-02-16 10:50:00|4351|4343|4347|4340|4352|4344|4344|4337|63
1676544900000|2023-02-16 10:55:00|4348|4341|4351|4344|4352|4344|4346|4339|10
1676545200000|2023-02-16 11:00:00|4352|4345|4352|4345|4352|4345|4349|4342|10
1676545500000|2023-02-16 11:05:00|4353|4344|4353|4345|4356|4348|4352|4344|8
1676545800000|2023-02-16 11:10:00|4354|4344|4354|4345|4354|4345|4353|4343|0
1676546100000|2023-02-16 11:15:00|4353|4346|4354|4346|4355|4348|4353|4345|22
1676546400000|2023-02-16 11:20:00|4353|4347|4353|4345|4355|4347|4352|4344|2
1676546700000|2023-02-16 11:25:00|4352|4344|4350|4343|4353|4345|4350|4343|3
1676547000000|2023-02-16 11:30:00|4349|4342|4353|4345|4353|4346|4348|4341|5
1676547300000|2023-02-16 11:35:00|4352|4346|4355|4348|4356|4349|4352|4345|6
1676547600000|2023-02-16 11:40:00|4354|4347|4353|4345|4357|4349|4353|4345|9
1676547900000|2023-02-16 11:45:00|4352|4346|4362|4354|4362|4354|4352|4345|53
1676548200000|2023-02-16 11:50:00|4361|4353|4360|4352|4362|4355|4358|4350|39
1676548500000|2023-02-16 11:55:00|4359|4353|4360|4353|4360|4353|4359|4351|6
1676548800000|2023-02-16 12:00:00|4361|4354|4359|4352|4362|4355|4359|4352|6
1676549100000|2023-02-16 12:05:00|4360|4353|4361|4353|4362|4355|4359|4351|0
1676549400000|2023-02-16 12:10:00|4360|4352|4361|4353|4362|4355|4359|4351|7
1676549700000|2023-02-16 12:15:00|4360|4354|4358|4350|4362|4354|4357|4350|1
1676550000000|2023-02-16 12:20:00|4359|4351|4358|4350|4361|4353|4356|4348|33
1676550300000|2023-02-16 12:25:00|4357|4351|4350|4343|4358|4351|4348|4341|58
1676550600000|2023-02-16 12:30:00|4351|4342|4351|4343|4354|4346|4350|4342|10
1676550900000|2023-02-16 12:35:00|4352|4344|4351|4344|4352|4345|4350|4342|5
1676551200000|2023-02-16 12:40:00|4352|4345|4357|4349|4357|4350|4351|4343|23
1676551500000|2023-02-16 12:45:00|4356|4350|4358|4350|4358|4351|4356|4349|3
1676551800000|2023-02-16 12:50:00|4357|4351|4359|4351|4359|4352|4356|4349|1
1676552100000|2023-02-16 12:55:00|4358|4352|4357|4349|4359|4352|4356|4349|3
1676552400000|2023-02-16 13:00:00|4358|4350|4356|4349|4359|4351|4356|4349|22
1676552700000|2023-02-16 13:05:00|4357|4348|4355|4348|4357|4350|4352|4345|11
1676553000000|2023-02-16 13:10:00|4356|4347|4354|4346|4357|4349|4353|4346|0
1676553300000|2023-02-16 13:15:00|4353|4347|4353|4345|4355|4347|4351|4344|0
1676553600000|2023-02-16 13:20:00|4352|4344|4345|4338|4352|4344|4344|4337|90
1676553900000|2023-02-16 13:25:00|4346|4337|4352|4344|4354|4346|4345|4337|37
1676554200000|2023-02-16 13:30:00|4351|4345|4337|4330|4353|4345|4326|4318|236
1676554500000|2023-02-16 13:35:00|4339|4331|4332|4324|4341|4333|4327|4320|55
1676554800000|2023-02-16 13:40:00|4333|4325|4329|4321|4334|4327|4323|4316|46
1676555100000|2023-02-16 13:45:00|4328|4320|4318|4310|4329|4320|4307|4299|414
1676555400000|2023-02-16 13:50:00|4317|4308|4320|4312|4323|4316|4314|4307|78
1676555700000|2023-02-16 13:55:00|4319|4311|4320.5|4314.5|4323|4316|4316|4309|35
1676556000000|2023-02-16 14:00:00|4319.5|4313.5|4315|4309|4320.5|4314.5|4309|4303|237
1676556300000|2023-02-16 14:05:00|4315.5|4309.5|4315.5|4309.5|4320.5|4314.5|4315.5|4309.5|33
1676556600000|2023-02-16 14:10:00|4316|4310|4314|4308|4321.5|4315.5|4313.5|4307.5|126
1676556900000|2023-02-16 14:15:00|4314.5|4308.5|4313|4307|4317.5|4311.5|4311|4305|51
1676557200000|2023-02-16 14:20:00|4312.5|4306.5|4315.5|4309.5|4315.5|4309.5|4311.5|4305.5|26
1676557500000|2023-02-16 14:25:00|4317|4311|4312|4306|4317.5|4311.5|4310.5|4304.5|111
1676557800000|2023-02-16 14:30:00|4312.5|4306.5|4323|4317|4348.5|4342.5|4312.5|4306.5|652
1676558100000|2023-02-16 14:35:00|4323.5|4317.5|4310|4304|4323.5|4317.5|4303.5|4297.5|325
1676558400000|2023-02-16 14:40:00|4310.5|4304.5|4317.5|4311.5|4321.5|4315.5|4307|4301|257
1676558700000|2023-02-16 14:45:00|4318|4312|4328|4322|4336.5|4330.5|4313|4307|237
1676559000000|2023-02-16 14:50:00|4327.5|4321.5|4332.5|4326.5|4334|4328|4323.5|4317.5|167
1676559300000|2023-02-16 14:55:00|4332|4326|4331|4325|4336|4330|4325|4319|82
1676559600000|2023-02-16 15:00:00|4330.5|4324.5|4328|4322|4333|4327|4322.5|4316.5|126
1676559900000|2023-02-16 15:05:00|4328.5|4322.5|4337|4331|4343|4337|4326.5|4320.5|132
1676560200000|2023-02-16 15:10:00|4336.5|4330.5|4349|4343|4352.5|4346.5|4332|4326|372
1676560500000|2023-02-16 15:15:00|4349.5|4343.5|4347|4341|4350.5|4344.5|4341|4335|81
1676560800000|2023-02-16 15:20:00|4346.5|4340.5|4350|4344|4359.5|4353.5|4346.5|4340.5|210
1676561100000|2023-02-16 15:25:00|4350.5|4344.5|4371.5|4365.5|4371.5|4365.5|4350.5|4344.5|146
1676561400000|2023-02-16 15:30:00|4372|4366|4374|4368|4377|4371|4366.5|4360.5|66
1676561700000|2023-02-16 15:35:00|4374.5|4368.5|4370.5|4364.5|4381.5|4375.5|4370.5|4364.5|294
1676562000000|2023-02-16 15:40:00|4371|4365|4365|4359|4373|4367|4364.5|4358.5|74
1676562300000|2023-02-16 15:45:00|4364.5|4358.5|4371|4365|4371.5|4365.5|4361.5|4355.5|51
1676562600000|2023-02-16 15:50:00|4371.5|4365.5|4368|4362|4371.5|4365.5|4362.5|4356.5|51
1676562900000|2023-02-16 15:55:00|4367.5|4361.5|4364.5|4358.5|4368.5|4362.5|4357|4351|50
1676563200000|2023-02-16 16:00:00|4365.5|4359.5|4364.5|4358.5|4369.5|4363.5|4363|4357|29
1676563500000|2023-02-16 16:05:00|4364|4358|4357.5|4351.5|4364.5|4358.5|4354.5|4348.5|80
1676563800000|2023-02-16 16:10:00|4357|4351|4357|4351|4361|4355|4354|4348|22
1676564100000|2023-02-16 16:15:00|4356.5|4350.5|4360.5|4354.5|4362|4356|4355.5|4349.5|189
1676564400000|2023-02-16 16:20:00|4361|4355|4359|4353|4361.5|4355.5|4355.5|4349.5|41
1676564700000|2023-02-16 16:25:00|4358.5|4352.5|4359|4353|4360.5|4354.5|4353.5|4347.5|48
1676565000000|2023-02-16 16:30:00|4359.5|4353.5|4364|4358|4368.5|4362.5|4358.5|4352.5|135
1676565300000|2023-02-16 16:35:00|4364.5|4358.5|4359.5|4353.5|4366|4360|4355.5|4349.5|39
1676565600000|2023-02-16 16:40:00|4360|4354|4359|4353|4362.5|4356.5|4357.5|4351.5|6
1676565900000|2023-02-16 16:45:00|4359.5|4353.5|4362.5|4356.5|4365.5|4359.5|4359.5|4353.5|49
1676566200000|2023-02-16 16:50:00|4363|4357|4357.5|4351.5|4363.5|4357.5|4357.5|4351.5|39
1676566500000|2023-02-16 16:55:00|4358|4352|4358|4352|4362.5|4356.5|4357.5|4351.5|10
1676566800000|2023-02-16 17:00:00|4357.5|4351.5|4356|4350|4360.5|4354.5|4355|4349|16
1676567100000|2023-02-16 17:05:00|4355.5|4349.5|4357|4351|4359.5|4353.5|4355.5|4349.5|20
1676567400000|2023-02-16 17:10:00|4357.5|4351.5|4360.5|4354.5|4360.5|4354.5|4356.5|4350.5|28
1676567700000|2023-02-16 17:15:00|4361|4355|4356|4350|4362.5|4356.5|4356|4350|11
1676568000000|2023-02-16 17:20:00|4355.5|4349.5|4364|4358|4364|4358|4354|4348|42
1676568300000|2023-02-16 17:25:00|4364.5|4358.5|4364|4358|4367|4361|4363.5|4357.5|12
1676568600000|2023-02-16 17:30:00|4363.5|4357.5|4367.5|4361.5|4368|4362|4363.5|4357.5|14
1676568900000|2023-02-16 17:35:00|4367|4361|4367|4361|4369.5|4363.5|4366|4360|10
1676569200000|2023-02-16 17:40:00|4367.5|4361.5|4371.5|4365.5|4372|4366|4366.5|4360.5|11
1676569500000|2023-02-16 17:45:00|4372|4366|4372.5|4366.5|4373.5|4367.5|4369|4363|26
1676569800000|2023-02-16 17:50:00|4372|4366|4364|4358|4372|4366|4362.5|4356.5|47
1676570100000|2023-02-16 17:55:00|4364.5|4358.5|4358.5|4352.5|4365.5|4359.5|4356.5|4350.5|58
1676570400000|2023-02-16 18:00:00|4358|4352|4359|4353|4362.5|4356.5|4355.5|4349.5|14
1676570700000|2023-02-16 18:05:00|4359.5|4353.5|4365|4359|4366.5|4360.5|4359.5|4353.5|10
1676571000000|2023-02-16 18:10:00|4365.5|4359.5|4362|4356|4365.5|4359.5|4361.5|4355.5|6
1676571300000|2023-02-16 18:15:00|4361.5|4355.5|4361|4355|4363.5|4357.5|4357.5|4351.5|10
1676571600000|2023-02-16 18:20:00|4360.5|4354.5|4361.5|4355.5|4361.5|4355.5|4358|4352|45
1676571900000|2023-02-16 18:25:00|4361|4355|4359|4353|4364.5|4358.5|4358.5|4352.5|12
1676572200000|2023-02-16 18:30:00|4358.5|4352.5|4361|4355|4362|4356|4356.5|4350.5|21
1676572500000|2023-02-16 18:35:00|4361.5|4355.5|4366|4360|4367.5|4361.5|4360.5|4354.5|29
1676572800000|2023-02-16 18:40:00|4366.5|4360.5|4367.5|4361.5|4368|4362|4364.5|4358.5|4
1676573100000|2023-02-16 18:45:00|4368|4362|4370|4364|4371|4365|4364.5|4358.5|29
1676573400000|2023-02-16 18:50:00|4370.5|4364.5|4371|4365|4371.5|4365.5|4368.5|4362.5|15
1676573700000|2023-02-16 18:55:00|4371.5|4365.5|4373|4364|4373|4366.5|4369|4363|48
1676574000000|2023-02-16 19:00:00|4373.1|4364.1|4374.1|4365.1|4375|4366|4372.8|4363.8|0
1676574300000|2023-02-16 19:05:00|4374|4365|4372.8|4363.8|4374.1|4365.1|4371.6|4362.6|0
1676574600000|2023-02-16 19:10:00|4372.7|4363.7|4373.4|4364.4|4373.6|4364.6|4370.8|4361.8|0
1676574900000|2023-02-16 19:15:00|4373.3|4364.3|4376.5|4367.5|4376.6|4367.6|4373.1|4364.1|0
1676575200000|2023-02-16 19:20:00|4376.4|4367.4|4375.3|4366.3|4376.4|4367.4|4369.9|4360.9|0
1676575500000|2023-02-16 19:25:00|4375.2|4366.2|4374.8|4365.8|4375.9|4366.9|4374.7|4365.7|0
1676575800000|2023-02-16 19:30:00|4374.9|4365.9|4378.8|4369.8|4378.9|4369.9|4374.8|4365.8|0
1676576100000|2023-02-16 19:35:00|4378.7|4369.7|4379.4|4370.4|4379.6|4370.6|4376.9|4367.9|0
1676576400000|2023-02-16 19:40:00|4379.5|4370.5|4373.6|4364.6|4379.5|4370.5|4372.3|4363.3|0
1676576700000|2023-02-16 19:45:00|4373.7|4364.7|4373.6|4364.6|4374.5|4365.5|4373.4|4364.4|0
1676577000000|2023-02-16 19:50:00|4373.7|4364.7|4374.8|4365.8|4374.8|4365.8|4373.4|4364.4|0
1676577300000|2023-02-16 19:55:00|4374.7|4365.7|4373.8|4364.8|4375.1|4366.1|4373.8|4364.8|0
1676577600000|2023-02-16 20:00:00|4373.9|4364.9|4371.4|4362.4|4374.1|4365.1|4371.3|4362.3|0
1676577900000|2023-02-16 20:05:00|4371.3|4362.3|4369.3|4360.3|4371.3|4362.3|4362.3|4353.3|0
1676578200000|2023-02-16 20:10:00|4369.2|4360.2|4365.3|4356.3|4369.5|4360.5|4365.2|4356.2|0
1676578500000|2023-02-16 20:15:00|4365.2|4356.2|4358.8|4349.8|4365.3|4356.3|4358.2|4349.2|0
1676578800000|2023-02-16 20:20:00|4358.7|4349.7|4358.7|4349.7|4360|4351|4354.9|4345.9|0
1676579100000|2023-02-16 20:25:00|4358.6|4349.6|4352.7|4343.7|4359.8|4350.8|4352.7|4343.7|0
1676579400000|2023-02-16 20:30:00|4352.6|4343.6|4349.1|4340.1|4352.6|4343.6|4348|4339|0
1676579700000|2023-02-16 20:35:00|4349|4340|4349.8|4340.8|4352.1|4343.1|4347.5|4338.5|0
1676580000000|2023-02-16 20:40:00|4349.9|4340.9|4352.3|4343.3|4352.5|4343.5|4345.9|4336.9|0
1676580300000|2023-02-16 20:45:00|4352.5|4343.5|4353.7|4344.7|4353.7|4344.7|4348.7|4339.7|0
1676580600000|2023-02-16 20:50:00|4353.2|4344.2|4350.2|4341.2|4354|4345|4350.2|4341.2|0
1676580900000|2023-02-16 20:55:00|4350.4|4341.4|4347.5|4338.5|4351|4342|4345.4|4336.4|0
1676581200000|2023-02-16 21:00:00|4347.7|4338.7|4346|4337|4348|4339|4343.9|4334.9|0
1676581500000|2023-02-16 21:05:00|4346.2|4337.2|4345.8|4336.8|4348.3|4339.3|4344.9|4335.9|0
1676581800000|2023-02-16 21:10:00|4346|4337|4345.6|4336.6|4347.1|4338.1|4344.1|4335.1|0
1676582100000|2023-02-16 21:15:00|4345.8|4336.8|4345.4|4336.4|4345.8|4336.8|4345.2|4336.2|0
1676582400000|2023-02-16 21:20:00|4345.2|4336.2|4343.9|4334.9|4345.2|4336.2|4343.9|4334.9|0
1676582700000|2023-02-16 21:25:00|4344.1|4335.1|4343.5|4334.5|4344.1|4335.1|4343.5|4334.5|0
1676583000000|2023-02-16 21:30:00|4343.6|4334.6|4345.8|4336.8|4345.8|4336.8|4343.5|4334.5|0
1676583300000|2023-02-16 21:35:00|4345.6|4336.6|4345.4|4336.4|4345.8|4336.8|4345.2|4336.2|0
1676583600000|2023-02-16 21:40:00|4345.6|4336.6|4345.7|4336.7|4345.8|4336.8|4345.2|4336.2|0
1676583900000|2023-02-16 21:45:00|4345.6|4336.6|4346.5|4337.5|4346.7|4337.7|4345.6|4336.6|0
1676584200000|2023-02-16 21:50:00|4346.7|4337.7|4345.4|4336.4|4346.7|4337.7|4345.4|4336.4|0
1676584500000|2023-02-16 21:55:00|4345.3|4336.3|4343.8|4334.8|4345.6|4336.6|4343.6|4334.6|0
1676584800000|2023-02-16 22:00:00|4343.7|4334.7|4344|4335|4344.2|4335.2|4343.7|4334.7|0
1676585100000|2023-02-16 22:05:00|4344.1|4335.1|4343.9|4334.9|4344.1|4335.1|4343.8|4334.8|0
1676585400000|2023-02-16 22:10:00|4343.8|4334.8|4343.7|4334.7|4343.8|4334.8|4343.7|4334.7|0
1676585700000|2023-02-16 22:15:00|4342.8|4333.8|4342.9|4333.9|4342.9|4333.9|4342.8|4333.8|0
1676586000000|2023-02-16 22:20:00|4343|4334|4343.4|4334.4|4343.4|4334.4|4343|4334|0
1676586300000|2023-02-16 22:25:00|4343.3|4334.3|4343.2|4334.2|4343.4|4334.4|4343.1|4334.1|0
1676586600000|2023-02-16 22:30:00|4343.1|4334.1|4340.9|4331.9|4343.1|4334.1|4340.8|4331.8|0
1676586900000|2023-02-16 22:35:00|4340.8|4331.8|4340.6|4331.6|4340.8|4331.8|4340.6|4331.6|0
1676587200000|2023-02-16 22:40:00|4340.7|4331.7|4340.3|4331.3|4340.7|4331.7|4339.4|4330.4|0
1676587500000|2023-02-16 22:45:00|4340.2|4331.2|4340.2|4331.2|4340.2|4331.2|4340.1|4331.1|0
1676587800000|2023-02-16 22:50:00|4340.3|4331.3|4340|4331|4340.4|4331.4|4340|4331|0
1676588100000|2023-02-16 22:55:00|4339.9|4330.9|4340|4331|4340.1|4331.1|4339.9|4330.9|0
1676588400000|2023-02-16 23:00:00|4340.2|4331.2|4332.3|4323.3|4340.2|4331.2|4332|4323|0
1676588700000|2023-02-16 23:05:00|4332.2|4323.2|4334.1|4325.1|4335.2|4326.2|4332.2|4323.2|0
1676589000000|2023-02-16 23:10:00|4334.5|4325.5|4333.6|4324.6|4335.2|4326.2|4333.6|4324.6|0
1676589300000|2023-02-16 23:15:00|4333.8|4324.8|4333|4324|4334.5|4325.5|4332.8|4323.8|0
1676589600000|2023-02-16 23:20:00|4333.2|4324.2|4334.9|4325.9|4335.1|4326.1|4333|4324|0
1676589900000|2023-02-16 23:25:00|4334.7|4325.7|4334.4|4325.4|4335|4326|4334|4325|0
1676590200000|2023-02-16 23:30:00|4334.2|4325.2|4334.4|4325.4|4334.6|4325.6|4333.8|4324.8|0
1676590500000|2023-02-16 23:35:00|4334.5|4325.5|4334|4325|4334.8|4325.8|4333.5|4324.5|0
1676590800000|2023-02-16 23:40:00|4333.8|4324.8|4334.2|4325.2|4334.3|4325.3|4332.9|4323.9|0
1676591100000|2023-02-16 23:45:00|4334.3|4325.3|4332.8|4323.8|4334.5|4325.5|4332.8|4323.8|0
1676591400000|2023-02-16 23:50:00|4332.6|4323.6|4332.2|4323.2|4332.8|4323.8|4332.2|4323.2|0
1676591700000|2023-02-16 23:55:00|4332.5|4323.5|4330.9|4321.9|4332.6|4323.6|4330.9|4321.9|0
1676592000000|2023-02-17 00:00:00|4331.1|4322.1|4332.8|4323.8|4332.8|4323.8|4330|4321|0
1676592300000|2023-02-17 00:05:00|4332.6|4323.6|4333.2|4324.2|4333.4|4324.4|4332.3|4323.3|0
1676592600000|2023-02-17 00:10:00|4333|4324|4332.8|4323.8|4333.2|4324.2|4332.6|4323.6|0
1676592900000|2023-02-17 00:15:00|4332.9|4323.9|4331.6|4322.6|4332.9|4323.9|4331|4322|0
1676593200000|2023-02-17 00:20:00|4331.7|4322.7|4331.2|4322.2|4332.2|4323.2|4331.2|4322.2|0
1676593500000|2023-02-17 00:25:00|4331.4|4322.4|4330.2|4321.2|4331.6|4322.6|4329.3|4320.3|0
1676593800000|2023-02-17 00:30:00|4330.4|4321.4|4331.6|4322.6|4332.5|4323.5|4329.5|4320.5|0
1676594100000|2023-02-17 00:35:00|4331.5|4322.5|4331.3|4322.3|4331.8|4322.8|4331|4322|0
1676594400000|2023-02-17 00:40:00|4331.9|4322.9|4331.8|4322.8|4332.6|4323.6|4331.3|4322.3|0
1676594700000|2023-02-17 00:45:00|4331.7|4322.7|4332.9|4323.9|4333.2|4324.2|4330.9|4321.9|0
1676595000000|2023-02-17 00:50:00|4332.7|4323.7|4333.6|4324.6|4333.6|4324.6|4332.5|4323.5|0
1676595300000|2023-02-17 00:55:00|4333.5|4324.5|4333.5|4324.5|4333.9|4324.9|4333.3|4324.3|0
1676595600000|2023-02-17 01:00:00|4333.7|4324.7|4333.7|4324.7|4335|4326|4333.4|4324.4|0
1676595900000|2023-02-17 01:05:00|4333.9|4324.9|4337.9|4328.9|4338.1|4329.1|4332.1|4323.1|0
1676596200000|2023-02-17 01:10:00|4338.1|4329.1|4339.2|4330.2|4339.3|4330.3|4337.9|4328.9|0
1676596500000|2023-02-17 01:15:00|4339.7|4330.7|4357|4353|4359|4355|4330.5|4326.5|1947
1676596800000|2023-02-17 01:20:00|4357.5|4353.5|4357|4353|4362.5|4358.5|4350.5|4346.5|388
1676597100000|2023-02-17 01:25:00|4359|4355|4354.5|4350.5|4363.5|4359.5|4354|4350|259
1676597400000|2023-02-17 01:30:00|4355|4351|4367.5|4363.5|4408.5|4404.5|4352|4348|3256
1676597700000|2023-02-17 01:35:00|4368.5|4364.5|4367|4363|4387|4383|4360.5|4356.5|1992
1676598000000|2023-02-17 01:40:00|4366.5|4362.5|4331.5|4327.5|4368.5|4364.5|4330.5|4326.5|1187
1676598300000|2023-02-17 01:45:00|4330.5|4326.5|4329|4325|4338.5|4334.5|4321|4317|1134
1676598600000|2023-02-17 01:50:00|4329.5|4325.5|4334.5|4330.5|4337.5|4333.5|4318|4314|1357
1676598900000|2023-02-17 01:55:00|4334|4330|4353|4349|4353.5|4349.5|4325.5|4321.5|971
1676599200000|2023-02-17 02:00:00|4353.5|4349.5|4339.5|4335.5|4356|4352|4333.5|4329.5|746
1676599500000|2023-02-17 02:05:00|4338.5|4334.5|4322.5|4318.5|4343.5|4339.5|4320.5|4316.5|629
1676599800000|2023-02-17 02:10:00|4323|4319|4344|4340|4348.5|4344.5|4320.5|4316.5|982
1676600100000|2023-02-17 02:15:00|4343.5|4339.5|4341.5|4337.5|4346.5|4342.5|4331.5|4327.5|559
1676600400000|2023-02-17 02:20:00|4342.5|4338.5|4352|4348|4355.5|4351.5|4339.5|4335.5|592
1676600700000|2023-02-17 02:25:00|4352.5|4348.5|4340|4336|4354.5|4350.5|4330.5|4326.5|674
1676601000000|2023-02-17 02:30:00|4339.5|4335.5|4339|4335|4348.5|4344.5|4334.5|4330.5|413
1676601300000|2023-02-17 02:35:00|4340|4336|4330|4326|4345.5|4341.5|4330|4326|494
1676601600000|2023-02-17 02:40:00|4329.5|4325.5|4330.5|4326.5|4337.5|4333.5|4325.5|4321.5|572
1676601900000|2023-02-17 02:45:00|4331|4327|4338|4334|4339.5|4335.5|4325|4321|454
1676602200000|2023-02-17 02:50:00|4337|4333|4335.5|4331.5|4337|4333|4328|4324|381
1676602500000|2023-02-17 02:55:00|4335|4331|4326.5|4322.5|4336|4332|4324|4320|330
1676602800000|2023-02-17 03:00:00|4327|4323|4324|4320|4330|4326|4322|4318|474
1676603100000|2023-02-17 03:05:00|4323|4319|4320|4316|4324|4320|4318.5|4314.5|406
1676603400000|2023-02-17 03:10:00|4319|4315|4308.5|4304.5|4321|4317|4305|4301|623
1676603700000|2023-02-17 03:15:00|4309|4305|4303.5|4299.5|4310|4306|4302|4298|573
1676604000000|2023-02-17 03:20:00|4303|4299|4302|4298|4305|4301|4297|4293|484
1676604300000|2023-02-17 03:25:00|4303|4299|4308.5|4304.5|4310|4306|4301|4297|349
1676604600000|2023-02-17 03:30:00|4308|4304|4314|4310|4315|4311|4306|4302|249
1676604900000|2023-02-17 03:35:00|4314.5|4310.5|4320|4316|4323|4319|4314|4310|413
1676605200000|2023-02-17 03:40:00|4320.5|4316.5|4316.5|4312.5|4321|4317|4315|4311|253
1676605500000|2023-02-17 03:45:00|4316|4312|4311|4307|4318.5|4314.5|4311|4307|520
1676605800000|2023-02-17 03:50:00|4311.5|4307.5|4304|4300|4312|4308|4304|4300|433
1676606100000|2023-02-17 03:55:00|4304.5|4300.5|4305|4301|4306|4302|4301|4297|304
1676606400000|2023-02-17 04:00:00|4305.8|4296.8|4305.9|4296.9|4306.8|4297.8|4305.7|4296.7|0
1676606700000|2023-02-17 04:05:00|4306|4297|4305.5|4296.5|4306.2|4297.2|4305.5|4296.5|0
1676607000000|2023-02-17 04:10:00|4305.3|4296.3|4305.6|4296.6|4305.8|4296.8|4305.3|4296.3|0
1676607300000|2023-02-17 04:15:00|4305|4296|4305.4|4296.4|4305.4|4296.4|4305|4296|0
1676607600000|2023-02-17 04:20:00|4305.6|4296.6|4303.8|4294.8|4305.9|4296.9|4303.6|4294.6|0
1676607900000|2023-02-17 04:25:00|4303.6|4294.6|4303.7|4294.7|4304.2|4295.2|4302.9|4293.9|0
1676608200000|2023-02-17 04:30:00|4303.9|4294.9|4304.1|4295.1|4304.1|4295.1|4303.5|4294.5|0
1676608500000|2023-02-17 04:35:00|4304.3|4295.3|4303.6|4294.6|4304.6|4295.6|4303.4|4294.4|0
1676608800000|2023-02-17 04:40:00|4303.7|4294.7|4303.8|4294.8|4304|4295|4303.4|4294.4|0
1676609100000|2023-02-17 04:45:00|4303.7|4294.7|4303.2|4294.2|4304.1|4295.1|4302.6|4293.6|0
1676609400000|2023-02-17 04:50:00|4303.1|4294.1|4302.8|4293.8|4303.4|4294.4|4302.4|4293.4|0
1676609700000|2023-02-17 04:55:00|4303.2|4294.2|4304.3|4295.3|4304.3|4295.3|4303.2|4294.2|0
1676610000000|2023-02-17 05:00:00|4300|4296|4292.5|4288.5|4301|4297|4290|4286|865
1676610300000|2023-02-17 05:05:00|4293|4289|4292|4288|4300|4296|4287|4283|972
1676610600000|2023-02-17 05:10:00|4291.5|4287.5|4302|4298|4305|4301|4288.5|4284.5|560
1676610900000|2023-02-17 05:15:00|4303|4299|4294|4290|4307.5|4303.5|4293|4289|517
1676611200000|2023-02-17 05:20:00|4293.5|4289.5|4293.5|4289.5|4296|4292|4290|4286|312
1676611500000|2023-02-17 05:25:00|4294|4290|4294|4290|4297|4293|4287|4283|560
1676611800000|2023-02-17 05:30:00|4293|4289|4292|4288|4295|4291|4289|4285|437
1676612100000|2023-02-17 05:35:00|4293|4289|4288|4284|4296|4292|4287.5|4283.5|385
1676612400000|2023-02-17 05:40:00|4287|4283|4285|4281|4288|4284|4279|4275|745
1676612700000|2023-02-17 05:45:00|4286|4282|4284|4280|4287.5|4283.5|4280|4276|413
1676613000000|2023-02-17 05:50:00|4283.5|4279.5|4282.5|4278.5|4285|4281|4279|4275|437
1676613300000|2023-02-17 05:55:00|4282|4278|4293|4289|4293|4289|4280.5|4276.5|599
1676613600000|2023-02-17 06:00:00|4293.5|4289.5|4299|4295|4303|4299|4286.5|4282.5|586
1676613900000|2023-02-17 06:05:00|4300|4296|4290|4286|4300.5|4296.5|4289.5|4285.5|718
1676614200000|2023-02-17 06:10:00|4290.5|4286.5|4291|4287|4299.5|4295.5|4290|4286|463
1676614500000|2023-02-17 06:15:00|4291.5|4287.5|4282|4278|4292|4288|4281|4277|561
1676614800000|2023-02-17 06:20:00|4282.5|4278.5|4274|4270|4284|4280|4273|4269|602
1676615100000|2023-02-17 06:25:00|4273|4269|4280.5|4276.5|4281|4277|4273|4269|936
1676615400000|2023-02-17 06:30:00|4281|4277|4281|4277|4281|4277|4274|4270|379
1676615700000|2023-02-17 06:35:00|4280|4276|4277.5|4273.5|4282|4278|4276|4272|407
1676616000000|2023-02-17 06:40:00|4278|4274|4279.5|4275.5|4280|4276|4274.5|4270.5|470
1676616300000|2023-02-17 06:45:00|4279|4275|4276.5|4272.5|4282.5|4278.5|4275|4271|367
1676616600000|2023-02-17 06:50:00|4276|4272|4268|4264|4277|4273|4267|4263|861
1676616900000|2023-02-17 06:55:00|4268.5|4264.5|4267|4263|4270|4266|4265|4261|531
1676617200000|2023-02-17 07:00:00|4268|4264|4270|4266|4274|4270|4264|4260|463
1676617500000|2023-02-17 07:05:00|4269|4265|4269|4265|4272|4268|4266|4262|698
1676617800000|2023-02-17 07:10:00|4268|4264|4266|4262|4271|4267|4264|4260|355
1676618100000|2023-02-17 07:15:00|4266.5|4262.5|4262.5|4258.5|4268|4264|4262|4258|430
1676618400000|2023-02-17 07:20:00|4263|4259|4261.5|4257.5|4265|4261|4260|4256|550
1676618700000|2023-02-17 07:25:00|4262|4258|4262|4258|4264|4260|4259|4255|414
1676619000000|2023-02-17 07:30:00|4261.5|4257.5|4262|4258|4266|4262|4257|4253|383
1676619300000|2023-02-17 07:35:00|4261.5|4257.5|4263|4259|4266|4262|4261|4257|682
1676619600000|2023-02-17 07:40:00|4263.5|4259.5|4261|4257|4265|4261|4260|4256|775
1676619900000|2023-02-17 07:45:00|4260.5|4256.5|4262|4258|4262|4258|4258|4254|767
1676620200000|2023-02-17 07:50:00|4261|4257|4264|4260|4266.5|4262.5|4260|4256|854
1676620500000|2023-02-17 07:55:00|4263.5|4259.5|4268|4264|4269|4265|4262|4258|1422
1676620800000|2023-02-17 08:00:00|4267.5|4263.5|4266|4262|4271|4267|4261|4257|1343
1676621100000|2023-02-17 08:05:00|4267|4263|4255|4251|4268.5|4264.5|4254|4250|1469
1676621400000|2023-02-17 08:10:00|4254.5|4250.5|4249|4245|4255|4251|4249|4245|736
1676621700000|2023-02-17 08:15:00|4248.5|4244.5|4247|4243|4251|4247|4245|4241|801
1676622000000|2023-02-17 08:20:00|4247.5|4243.5|4247|4243|4248.5|4244.5|4242|4238|1803
1676622300000|2023-02-17 08:25:00|4246.5|4242.5|4244.5|4240.5|4251|4247|4243|4239|814
1676622600000|2023-02-17 08:30:00|4246|4237|4242.7|4233.7|4246.1|4237.1|4239.4|4230.4|0
1676622900000|2023-02-17 08:35:00|4242.9|4233.9|4240.2|4231.2|4243.5|4234.5|4239.9|4230.9|0
1676623200000|2023-02-17 08:40:00|4240.3|4231.3|4242.1|4233.1|4242.2|4233.2|4240|4231|0
1676623500000|2023-02-17 08:45:00|4241.9|4232.9|4243.3|4234.3|4244.6|4235.6|4241.3|4232.3|0
1676623800000|2023-02-17 08:50:00|4243.5|4234.5|4246.9|4237.9|4246.9|4237.9|4242.7|4233.7|0
1676624100000|2023-02-17 08:55:00|4247.1|4238.1|4249.3|4240.3|4250.2|4241.2|4246.6|4237.6|0
1676624400000|2023-02-17 09:00:00|4249.5|4240.5|4247.1|4238.1|4249.5|4240.5|4246.2|4237.2|0
1676624700000|2023-02-17 09:05:00|4246.9|4237.9|4249|4240|4249.3|4240.3|4245.8|4236.8|0
1676625000000|2023-02-17 09:10:00|4248.8|4239.8|4248.7|4239.7|4249.6|4240.6|4247.7|4238.7|0
1676625300000|2023-02-17 09:15:00|4248.6|4239.6|4250|4244|4252.5|4246.5|4244|4238|33
1676625600000|2023-02-17 09:20:00|4249|4243|4251.5|4245.5|4253.5|4247.5|4249|4243|75
1676625900000|2023-02-17 09:25:00|4251|4245|4251.5|4245.5|4253.5|4247.5|4248|4242|26
1676626200000|2023-02-17 09:30:00|4252|4246|4256|4250|4259|4253|4252|4246|31
1676626500000|2023-02-17 09:35:00|4256.5|4250.5|4251|4245|4257|4251|4251|4245|18
1676626800000|2023-02-17 09:40:00|4251.5|4245.5|4252.5|4246.5|4256|4250|4251.5|4245.5|7
1676627100000|2023-02-17 09:45:00|4252|4246|4251.5|4245.5|4254.5|4248.5|4249|4243|11
1676627400000|2023-02-17 09:50:00|4252|4246|4249.5|4243.5|4254.5|4248.5|4249|4243|7
1676627700000|2023-02-17 09:55:00|4249|4243|4246|4240|4250.5|4244.5|4243.5|4237.5|7
1676628000000|2023-02-17 10:00:00|4246.5|4240.5|4246|4240|4247|4241|4242.5|4236.5|3
1676628300000|2023-02-17 10:05:00|4245.5|4239.5|4244.5|4238.5|4247|4241|4242.5|4236.5|0
1676628600000|2023-02-17 10:10:00|4245|4239|4244|4238|4247.5|4241.5|4243.5|4237.5|2
1676628900000|2023-02-17 10:15:00|4244.5|4237.5|4242.5|4234.5|4245.5|4237.5|4240.5|4233.5|9
1676629200000|2023-02-17 10:20:00|4241.5|4233.5|4238.5|4231.5|4241.5|4233.5|4235.5|4227.5|38
1676629500000|2023-02-17 10:25:00|4239.5|4232.5|4243.5|4235.5|4247.5|4240.5|4239.5|4232.5|2
1676629800000|2023-02-17 10:30:00|4242.5|4234.5|4244.5|4236.5|4246.5|4238.5|4241.5|4233.5|1
1676630100000|2023-02-17 10:35:00|4243.5|4235.5|4240.5|4232.5|4245.5|4237.5|4239.5|4231.5|3
1676630400000|2023-02-17 10:40:00|4241.5|4233.5|4240.5|4232.5|4245.5|4237.5|4240.5|4231.5|18
1676630700000|2023-02-17 10:45:00|4241.5|4231.5|4242.5|4234.5|4243.5|4235.5|4236.5|4229.5|12
1676631000000|2023-02-17 10:50:00|4243.5|4235.5|4239.5|4231.5|4245.5|4237.5|4239.5|4231.5|0
1676631300000|2023-02-17 10:55:00|4238.5|4230.5|4236.5|4228.5|4239.5|4231.5|4236.5|4228.5|4
1676631600000|2023-02-17 11:00:00|4235.5|4227.5|4242.5|4234.5|4244.5|4235.5|4235.5|4227.5|23
1676631900000|2023-02-17 11:05:00|4241.5|4233.5|4238.5|4230.5|4241.5|4233.5|4236.5|4228.5|1
1676632200000|2023-02-17 11:10:00|4237.5|4231.5|4238.5|4229.5|4241.5|4233.5|4236.5|4229.5|5
1676632500000|2023-02-17 11:15:00|4237.5|4230.5|4239.5|4231.5|4241.5|4233.5|4236.5|4228.5|6
1676632800000|2023-02-17 11:20:00|4238.5|4230.5|4241.5|4232.5|4242.5|4234.5|4238.5|4230.5|0
1676633100000|2023-02-17 11:25:00|4242.5|4233.5|4243.5|4235.5|4243.5|4236.5|4239.5|4231.5|0
1676633400000|2023-02-17 11:30:00|4242.5|4234.5|4237.5|4229.5|4242.5|4234.5|4236.5|4228.5|12
1676633700000|2023-02-17 11:35:00|4236.5|4228.5|4233.5|4225.5|4238.5|4230.5|4233.5|4225.5|14
1676634000000|2023-02-17 11:40:00|4232.5|4226.5|4235.5|4226.5|4238.5|4231.5|4232.5|4226.5|5
1676634300000|2023-02-17 11:45:00|4236.5|4227.5|4235.5|4227.5|4237.5|4229.5|4234.5|4226.5|1
1676634600000|2023-02-17 11:50:00|4236.5|4228.5|4230.5|4223.5|4236.5|4228.5|4230.5|4223.5|10
1676634900000|2023-02-17 11:55:00|4229.5|4222.5|4232.5|4224.5|4233.5|4225.5|4228.5|4219.5|11
1676635200000|2023-02-17 12:00:00|4233.5|4225.5|4235.5|4227.5|4235.5|4228.5|4229.5|4221.5|4
1676635500000|2023-02-17 12:05:00|4234.5|4226.5|4233.5|4225.5|4236.5|4228.5|4233.5|4224.5|12
1676635800000|2023-02-17 12:10:00|4232.5|4224.5|4231.5|4223.5|4232.5|4225.5|4228.5|4220.5|96
1676636100000|2023-02-17 12:15:00|4230.5|4224.5|4234.5|4226.5|4236.5|4228.5|4228.5|4221.5|24
1676636400000|2023-02-17 12:20:00|4235.5|4227.5|4235.5|4227.5|4237.5|4230.5|4233.5|4225.5|11
1676636700000|2023-02-17 12:25:00|4236.5|4228.5|4234.5|4227.5|4238.5|4230.5|4234.5|4227.5|6
1676637000000|2023-02-17 12:30:00|4235.5|4228.5|4235.5|4227.5|4236.5|4229.5|4234.5|4227.5|11
1676637300000|2023-02-17 12:35:00|4236.5|4228.5|4240.5|4233.5|4242.5|4234.5|4235.5|4227.5|8
1676637600000|2023-02-17 12:40:00|4241.5|4234.5|4243.5|4236.5|4245.5|4238.5|4240.5|4232.5|5
1676637900000|2023-02-17 12:45:00|4242.5|4235.5|4242.5|4234.5|4245.5|4237.5|4241.5|4233.5|3
1676638200000|2023-02-17 12:50:00|4243.5|4235.5|4242.5|4233.5|4243.5|4236.5|4241.5|4233.5|0
1676638500000|2023-02-17 12:55:00|4241.5|4234.5|4240.5|4232.5|4242.5|4235.5|4240.5|4232.5|0
1676638800000|2023-02-17 13:00:00|4239.5|4233.5|4238.5|4230.5|4242.5|4234.5|4237.5|4230.5|5
1676639100000|2023-02-17 13:05:00|4239.5|4231.5|4237.5|4229.5|4239.5|4232.5|4235.5|4228.5|2
1676639400000|2023-02-17 13:10:00|4236.5|4228.5|4238.5|4230.5|4240.5|4232.5|4236.5|4228.5|0
1676639700000|2023-02-17 13:15:00|4239.5|4231.5|4238.5|4231.5|4241.5|4234.5|4237.5|4230.5|3
1676640000000|2023-02-17 13:20:00|4237.5|4230.5|4235.5|4227.5|4238.5|4231.5|4231.5|4224.5|21
1676640300000|2023-02-17 13:25:00|4234.5|4226.5|4235.5|4227.5|4235.5|4228.5|4233.5|4225.5|3
1676640600000|2023-02-17 13:30:00|4234.5|4226.5|4240.5|4232.5|4240.5|4233.5|4234.5|4225.5|13
1676640900000|2023-02-17 13:35:00|4239.5|4233.5|4242.5|4234.5|4242.5|4234.5|4238.5|4231.5|12
1676641200000|2023-02-17 13:40:00|4241.5|4233.5|4240.5|4233.5|4242.5|4234.5|4240.5|4232.5|0
1676641500000|2023-02-17 13:45:00|4241.5|4232.5|4244.5|4236.5|4245.5|4238.5|4239.5|4232.5|7
1676641800000|2023-02-17 13:50:00|4243.5|4235.5|4237.5|4229.5|4243.5|4235.5|4235.5|4228.5|4
1676642100000|2023-02-17 13:55:00|4238.5|4230.5|4241.5|4235.5|4244.5|4236.5|4237.5|4229.5|6
1676642400000|2023-02-17 14:00:00|4241|4235|4241.5|4235.5|4243|4237|4237.5|4231.5|18
1676642700000|2023-02-17 14:05:00|4242|4236|4242.5|4236.5|4246|4240|4242|4236|7
1676643000000|2023-02-17 14:10:00|4243|4237|4244.5|4238.5|4246|4240|4242|4236|6
1676643300000|2023-02-17 14:15:00|4243.5|4237.5|4237.5|4231.5|4243.5|4237.5|4234.5|4228.5|20
1676643600000|2023-02-17 14:20:00|4238|4232|4236.5|4230.5|4239|4233|4233.5|4227.5|27
1676643900000|2023-02-17 14:25:00|4237|4231|4232|4226|4238|4232|4230|4224|41
1676644200000|2023-02-17 14:30:00|4234|4228|4235.5|4229.5|4243|4237|4223.5|4217.5|144
1676644500000|2023-02-17 14:35:00|4236|4230|4229.5|4223.5|4238|4232|4221|4215|136
1676644800000|2023-02-17 14:40:00|4230|4224|4232.5|4226.5|4238|4232|4224|4218|86
1676645100000|2023-02-17 14:45:00|4232|4226|4220|4214|4233|4227|4216|4210|110
1676645400000|2023-02-17 14:50:00|4220.5|4214.5|4215.5|4209.5|4222.5|4216.5|4214|4208|117
1676645700000|2023-02-17 14:55:00|4215|4209|4227.5|4221.5|4227.5|4221.5|4215|4209|57
1676646000000|2023-02-17 15:00:00|4227|4221|4229.5|4223.5|4234|4228|4222.5|4216.5|46
1676646300000|2023-02-17 15:05:00|4229|4223|4219|4213|4232|4226|4219|4213|70
1676646600000|2023-02-17 15:10:00|4218.5|4212.5|4224|4218|4231.5|4225.5|4218|4212|60
1676646900000|2023-02-17 15:15:00|4224.5|4218.5|4231.5|4225.5|4232.5|4226.5|4219|4213|89
1676647200000|2023-02-17 15:20:00|4231|4225|4223.5|4217.5|4233|4227|4223|4217|40
1676647500000|2023-02-17 15:25:00|4224|4218|4222|4216|4226|4220|4220|4214|62
1676647800000|2023-02-17 15:30:00|4221.5|4215.5|4233|4227|4233|4227|4221|4215|41
1676648100000|2023-02-17 15:35:00|4232.5|4226.5|4231.5|4225.5|4239|4233|4227.5|4221.5|58
1676648400000|2023-02-17 15:40:00|4231|4225|4222.5|4216.5|4232.5|4226.5|4221|4215|66
1676648700000|2023-02-17 15:45:00|4222|4216|4229.5|4223.5|4231.5|4225.5|4222|4216|36
1676649000000|2023-02-17 15:50:00|4229|4223|4221.5|4215.5|4229|4223|4221|4215|39
1676649300000|2023-02-17 15:55:00|4221|4215|4218.5|4212.5|4224|4218|4217|4211|20
1676649600000|2023-02-17 16:00:00|4218|4212|4214.5|4208.5|4221|4215|4213|4207|21
1676649900000|2023-02-17 16:05:00|4215|4209|4215|4209|4219.5|4213.5|4214|4208|47
1676650200000|2023-02-17 16:10:00|4214.5|4208.5|4217.5|4211.5|4221|4215|4214|4208|57
1676650500000|2023-02-17 16:15:00|4218|4212|4215|4209|4218.5|4212.5|4213.5|4207.5|18
1676650800000|2023-02-17 16:20:00|4215.5|4209.5|4209.5|4203.5|4215.5|4209.5|4209|4203|25
1676651100000|2023-02-17 16:25:00|4209|4203|4203|4197|4210|4204|4201.5|4195.5|138
1676651400000|2023-02-17 16:30:00|4202.5|4196.5|4204|4198|4204|4198|4200|4194|151
1676651700000|2023-02-17 16:35:00|4205|4199|4207|4201|4208|4202|4203|4197|40
1676652000000|2023-02-17 16:40:00|4207.5|4201.5|4202|4196|4209|4203|4201|4195|54
1676652300000|2023-02-17 16:45:00|4202.5|4196.5|4200.5|4194.5|4206|4200|4200|4194|37
1676652600000|2023-02-17 16:50:00|4200|4194|4196.5|4190.5|4202|4196|4196|4190|45
1676652900000|2023-02-17 16:55:00|4197|4191|4198|4192|4199.5|4193.5|4194|4188|43
1676653200000|2023-02-17 17:00:00|4198.5|4192.5|4199.5|4193.5|4204|4198|4198.5|4192.5|52
1676653500000|2023-02-17 17:05:00|4200|4194|4202|4196|4204|4198|4199.5|4193.5|7
1676653800000|2023-02-17 17:10:00|4202.5|4196.5|4203|4197|4206|4200|4201|4195|126
1676654100000|2023-02-17 17:15:00|4203.5|4197.5|4199.5|4193.5|4205.5|4199.5|4199|4193|6
1676654400000|2023-02-17 17:20:00|4200|4194|4197.5|4191.5|4203|4197|4196|4190|34
1676654700000|2023-02-17 17:25:00|4197|4191|4200|4194|4203|4197|4197|4191|101
1676655000000|2023-02-17 17:30:00|4199.5|4193.5|4198.5|4192.5|4201|4195|4197.5|4191.5|15
1676655300000|2023-02-17 17:35:00|4199|4193|4200|4194|4200.5|4194.5|4198|4192|38
1676655600000|2023-02-17 17:40:00|4199.5|4193.5|4199|4193|4201|4195|4197|4191|8
1676655900000|2023-02-17 17:45:00|4198.5|4192.5|4198|4192|4202|4196|4198|4192|4
1676656200000|2023-02-17 17:50:00|4197.5|4191.5|4194|4188|4199|4193|4194|4188|9
1676656500000|2023-02-17 17:55:00|4194.5|4188.5|4195|4189|4197.5|4191.5|4193|4187|11
1676656800000|2023-02-17 18:00:00|4195.5|4189.5|4194|4188|4196|4190|4193|4187|17
1676657100000|2023-02-17 18:05:00|4194.5|4188.5|4199|4193|4199|4193|4194|4188|13
1676657400000|2023-02-17 18:10:00|4199.5|4193.5|4200|4194|4202|4196|4199|4193|29
1676657700000|2023-02-17 18:15:00|4201|4195|4195|4189|4201|4195|4195|4189|22
1676658000000|2023-02-17 18:20:00|4194.5|4188.5|4191|4185|4195|4189|4191|4185|1
1676658300000|2023-02-17 18:25:00|4191.5|4185.5|4191|4185|4192.5|4186.5|4190|4184|20
1676658600000|2023-02-17 18:30:00|4190.5|4184.5|4192|4186|4192.5|4186.5|4189|4183|22
1676658900000|2023-02-17 18:35:00|4191.5|4185.5|4194|4188|4194.5|4188.5|4190.5|4184.5|2
1676659200000|2023-02-17 18:40:00|4194.5|4188.5|4195.5|4189.5|4196|4190|4193|4187|13
1676659500000|2023-02-17 18:45:00|4196|4190|4196.5|4190.5|4197|4191|4194|4188|10
1676659800000|2023-02-17 18:50:00|4197|4191|4196.5|4190.5|4200|4194|4194.5|4188.5|79
1676660100000|2023-02-17 18:55:00|4197|4191|4195.6|4186.6|4197.5|4191.5|4192|4186|18
1676660400000|2023-02-17 19:00:00|4195.7|4186.7|4199|4190|4199.8|4190.8|4195.2|4186.2|0
1676660700000|2023-02-17 19:05:00|4198.9|4189.9|4196.7|4187.7|4199.1|4190.1|4196.7|4187.7|0
1676661000000|2023-02-17 19:10:00|4196.6|4187.6|4194.6|4185.6|4197|4188|4193.7|4184.7|0
1676661300000|2023-02-17 19:15:00|4194.5|4185.5|4197.3|4188.3|4197.7|4188.7|4194.3|4185.3|0
1676661600000|2023-02-17 19:20:00|4197.4|4188.4|4202.8|4193.8|4203.5|4194.5|4197.3|4188.3|0
1676661900000|2023-02-17 19:25:00|4202.9|4193.9|4198.9|4189.9|4202.9|4193.9|4198.8|4189.8|0
1676662200000|2023-02-17 19:30:00|4199|4190|4204.5|4195.5|4205.8|4196.8|4199|4190|0
1676662500000|2023-02-17 19:35:00|4203.9|4194.9|4204.5|4195.5|4204.6|4195.6|4202.1|4193.1|0
1676662800000|2023-02-17 19:40:00|4204.4|4195.4|4202.6|4193.6|4204.4|4195.4|4202.6|4193.6|0
1676663100000|2023-02-17 19:45:00|4202.7|4193.7|4204.1|4195.1|4204.1|4195.1|4201.9|4192.9|0
1676663400000|2023-02-17 19:50:00|4204.2|4195.2|4209.6|4200.6|4210.1|4201.1|4204.1|4195.1|0
1676663700000|2023-02-17 19:55:00|4209.7|4200.7|4211.8|4202.8|4211.8|4202.8|4209.6|4200.6|0
1676664000000|2023-02-17 20:00:00|4211.7|4202.7|4217.4|4208.4|4219|4210|4211.7|4202.7|0
1676664300000|2023-02-17 20:05:00|4217.3|4208.3|4219.3|4210.3|4219.3|4210.3|4215.5|4206.5|0
1676664600000|2023-02-17 20:10:00|4219.2|4210.2|4215.2|4206.2|4219.5|4210.5|4214.2|4205.2|0
1676664900000|2023-02-17 20:15:00|4215.1|4206.1|4214.9|4205.9|4217.4|4208.4|4213.9|4204.9|0
1676665200000|2023-02-17 20:20:00|4215|4206|4213.5|4204.5|4215.3|4206.3|4211.8|4202.8|0
1676665500000|2023-02-17 20:25:00|4213.4|4204.4|4211.2|4202.2|4215.2|4206.2|4210.8|4201.8|0
1676665800000|2023-02-17 20:30:00|4211.1|4202.1|4215.9|4206.9|4216.1|4207.1|4210.8|4201.8|0
1676666100000|2023-02-17 20:35:00|4216|4207|4215|4206|4218.5|4209.5|4214.1|4205.1|0
1676666400000|2023-02-17 20:40:00|4214.9|4205.9|4211.7|4202.7|4215.1|4206.1|4211.7|4202.7|0
1676666700000|2023-02-17 20:45:00|4211.1|4202.1|4212.1|4203.1|4212.5|4203.5|4207.6|4198.6|0
1676667000000|2023-02-17 20:50:00|4212.3|4203.3|4219.1|4210.1|4219.7|4210.7|4212.3|4203.3|0
1676667300000|2023-02-17 20:55:00|4219.3|4210.3|4221.5|4212.5|4222.8|4213.8|4218.5|4209.5|0
1676667600000|2023-02-17 21:00:00|4221.4|4212.4|4221.8|4212.8|4222.2|4213.2|4220.3|4211.3|0
1676667900000|2023-02-17 21:05:00|4221.6|4212.6|4220.3|4211.3|4221.6|4212.6|4220.3|4211.3|0
1676668200000|2023-02-17 21:10:00|4220.5|4211.5|4219.9|4210.9|4221.3|4212.3|4219.5|4210.5|0
1676668500000|2023-02-17 21:15:00|4219.7|4210.7|4220.7|4211.7|4220.9|4211.9|4219.3|4210.3|0
1676668800000|2023-02-17 21:20:00|4220.5|4211.5|4219.9|4210.9|4220.5|4211.5|4219.7|4210.7|0
1676669100000|2023-02-17 21:25:00|4219.7|4210.7|4219.9|4210.9|4220.1|4211.1|4219.3|4210.3|0
1676669400000|2023-02-17 21:30:00|4219.7|4210.7|4220.5|4211.5|4220.5|4211.5|4219.3|4210.3|0
1676669700000|2023-02-17 21:35:00|4220.3|4211.3|4220.5|4211.5|4220.7|4211.7|4220.3|4211.3|0
1676670000000|2023-02-17 21:40:00|4220.3|4211.3|4220.5|4211.5|4220.5|4211.5|4220.1|4211.1|0
1676670300000|2023-02-17 21:45:00|4220.3|4211.3|4219.1|4210.1|4220.5|4211.5|4218.3|4209.3|0
1676670600000|2023-02-17 21:50:00|4218.9|4209.9|4218.1|4209.1|4219.1|4210.1|4218|4209|0
1676670900000|2023-02-17 21:55:00|4218|4209|4217.6|4208.6|4218.2|4209.2|4217.5|4208.5|0
1676847600000|2023-02-19 23:00:00|4215.3|4206.3|4211.3|4202.3|4215.3|4206.3|4210.5|4201.5|0
1676847900000|2023-02-19 23:05:00|4211.4|4202.4|4210.5|4201.5|4212.6|4203.6|4209.5|4200.5|0
1676848200000|2023-02-19 23:10:00|4210.7|4201.7|4211.3|4202.3|4211.5|4202.5|4210.1|4201.1|0
1676848500000|2023-02-19 23:15:00|4211.5|4202.5|4210.7|4201.7|4211.7|4202.7|4208.8|4199.8|0
1676848800000|2023-02-19 23:20:00|4210.5|4201.5|4212|4203|4212.2|4203.2|4210.3|4201.3|0
1676849100000|2023-02-19 23:25:00|4211.8|4202.8|4211.3|4202.3|4212.2|4203.2|4210.9|4201.9|0
1676849400000|2023-02-19 23:30:00|4211.1|4202.1|4211.1|4202.1|4212.4|4203.4|4210.9|4201.9|0
1676849700000|2023-02-19 23:35:00|4211|4202|4210.9|4201.9|4211.6|4202.6|4210.1|4201.1|0
1676850000000|2023-02-19 23:40:00|4211|4202|4211.5|4202.5|4211.7|4202.7|4210.7|4201.7|0
1676850300000|2023-02-19 23:45:00|4211.7|4202.7|4210.9|4201.9|4212|4203|4210.7|4201.7|0
1676850600000|2023-02-19 23:50:00|4211.1|4202.1|4211.3|4202.3|4211.3|4202.3|4210.7|4201.7|0
1676850900000|2023-02-19 23:55:00|4211.5|4202.5|4211.3|4202.3|4211.7|4202.7|4210.7|4201.7|0
1676851200000|2023-02-20 00:00:00|4211.5|4202.5|4211.5|4202.5|4211.5|4202.5|4209.1|4200.1|0
1676851500000|2023-02-20 00:05:00|4211.3|4202.3|4211.3|4202.3|4212.3|4203.3|4211.3|4202.3|0
1676851800000|2023-02-20 00:10:00|4211.1|4202.1|4211.2|4202.2|4212.1|4203.1|4211|4202|0
1676852100000|2023-02-20 00:15:00|4211|4202|4210.7|4201.7|4211.1|4202.1|4210.2|4201.2|0
1676852400000|2023-02-20 00:20:00|4210.6|4201.6|4211.8|4202.8|4211.8|4202.8|4210|4201|0
1676852700000|2023-02-20 00:25:00|4211.7|4202.7|4212.7|4203.7|4212.9|4203.9|4211.6|4202.6|0
1676853000000|2023-02-20 00:30:00|4212.8|4203.8|4213.9|4204.9|4213.9|4204.9|4212.6|4203.6|0
1676853300000|2023-02-20 00:35:00|4213.8|4204.8|4213|4204|4214.2|4205.2|4213|4204|0
1676853600000|2023-02-20 00:40:00|4213.1|4204.1|4212.9|4203.9|4213.5|4204.5|4212.9|4203.9|0
1676853900000|2023-02-20 00:45:00|4212.7|4203.7|4213.3|4204.3|4213.3|4204.3|4212.6|4203.6|0
1676854200000|2023-02-20 00:50:00|4213.5|4204.5|4212.1|4203.1|4213.5|4204.5|4211.8|4202.8|0
1676854500000|2023-02-20 00:55:00|4212.2|4203.2|4212.9|4203.9|4212.9|4203.9|4212|4203|0
1676854800000|2023-02-20 01:00:00|4213.1|4204.1|4213.4|4204.4|4213.6|4204.6|4212.4|4203.4|0
1676855100000|2023-02-20 01:05:00|4213.5|4204.5|4219|4210|4219|4210|4213.5|4204.5|0
1676855400000|2023-02-20 01:10:00|4222|4213|4225.9|4216.9|4225.9|4216.9|4221.6|4212.6|0
1676855700000|2023-02-20 01:15:00|4225.7|4216.7|4249.5|4245.5|4253|4249|4223|4216.6|442
1676856000000|2023-02-20 01:20:00|4250|4246|4254.5|4250.5|4266|4262|4249.5|4245.5|407
1676856300000|2023-02-20 01:25:00|4256.5|4252.5|4258.5|4254.5|4265|4261|4254|4250|230
1676856600000|2023-02-20 01:30:00|4259.5|4255.5|4252|4248|4281.5|4277.5|4250|4246|2957
1676856900000|2023-02-20 01:35:00|4253|4249|4227|4223|4269|4265|4226|4222|2489
1676857200000|2023-02-20 01:40:00|4227.5|4223.5|4251.5|4247.5|4254|4250|4223|4219|1742
1676857500000|2023-02-20 01:45:00|4252|4248|4254.5|4250.5|4255|4251|4232|4228|1088
1676857800000|2023-02-20 01:50:00|4255|4251|4247|4243|4266|4262|4245|4241|1018
1676858100000|2023-02-20 01:55:00|4247.5|4243.5|4256.5|4252.5|4262|4258|4245|4241|734
1676858400000|2023-02-20 02:00:00|4256|4252|4253|4249|4259|4255|4244|4240|843
1676858700000|2023-02-20 02:05:00|4254|4250|4281|4277|4282|4278|4251|4247|888
1676859000000|2023-02-20 02:10:00|4279.5|4275.5|4291.5|4287.5|4294.5|4290.5|4275|4271|1314
1676859300000|2023-02-20 02:15:00|4292|4288|4284.5|4280.5|4299|4295|4280|4276|772
1676859600000|2023-02-20 02:20:00|4284|4280|4285.5|4281.5|4294|4290|4280|4276|614
1676859900000|2023-02-20 02:25:00|4286|4282|4289|4285|4297|4293|4286|4282|519
1676860200000|2023-02-20 02:30:00|4289.5|4285.5|4282|4278|4296|4292|4277|4273|703
1676860500000|2023-02-20 02:35:00|4282.5|4278.5|4277|4273|4285|4281|4277|4273|376
1676860800000|2023-02-20 02:40:00|4277.5|4273.5|4269|4265|4278|4274|4265|4261|519
1676861100000|2023-02-20 02:45:00|4269.5|4265.5|4267.5|4263.5|4278|4274|4266|4262|478
1676861400000|2023-02-20 02:50:00|4267|4263|4278|4274|4286|4282|4267|4263|333
1676861700000|2023-02-20 02:55:00|4279|4275|4282.5|4278.5|4287.5|4283.5|4279|4275|513
1676862000000|2023-02-20 03:00:00|4283|4279|4277.3|4273.3|4286.3|4282.3|4270.8|4266.8|348
1676862300000|2023-02-20 03:05:00|4276.3|4272.3|4279.8|4275.8|4288.3|4284.3|4275.8|4271.8|437
1676862600000|2023-02-20 03:10:00|4280.3|4276.3|4282.8|4278.8|4285.3|4281.3|4274.3|4270.3|676
1676862900000|2023-02-20 03:15:00|4283.3|4279.3|4283.3|4279.3|4290.3|4286.3|4276.3|4272.3|322
1676863200000|2023-02-20 03:20:00|4283.8|4279.8|4284.3|4280.3|4286.3|4282.3|4280.3|4276.3|534
1676863500000|2023-02-20 03:25:00|4283.8|4279.8|4290.3|4286.3|4292.3|4288.3|4283.3|4279.3|336
1676863800000|2023-02-20 03:30:00|4289.8|4285.8|4302.3|4298.3|4302.3|4298.3|4288.3|4284.3|443
1676864100000|2023-02-20 03:35:00|4302.8|4298.8|4309.3|4305.3|4312.3|4308.3|4302.8|4298.8|665
1676864400000|2023-02-20 03:40:00|4309.8|4305.8|4311.3|4307.3|4315.3|4311.3|4306.3|4302.3|1262
1676864700000|2023-02-20 03:45:00|4312.3|4308.3|4316.3|4312.3|4316.3|4312.3|4308.8|4304.8|1433
1676865000000|2023-02-20 03:50:00|4317.3|4313.3|4311.8|4307.8|4317.3|4313.3|4309.3|4305.3|320
1676865300000|2023-02-20 03:55:00|4312.3|4308.3|4307.3|4303.3|4314.3|4310.3|4307.3|4303.3|261
1676865600000|2023-02-20 04:00:00|4313.3|4304.3|4313.7|4304.7|4313.7|4304.7|4313.1|4304.1|0
1676865900000|2023-02-20 04:05:00|4313.5|4304.5|4313.7|4304.7|4313.8|4304.8|4313.2|4304.2|0
1676866200000|2023-02-20 04:10:00|4313.8|4304.8|4313.8|4304.8|4314|4305|4313.6|4304.6|0
1676866500000|2023-02-20 04:15:00|4313.9|4304.9|4312.7|4303.7|4314|4305|4312.5|4303.5|0
1676866800000|2023-02-20 04:20:00|4312.9|4303.9|4313.7|4304.7|4314.3|4305.3|4312.7|4303.7|0
1676867100000|2023-02-20 04:25:00|4313.6|4304.6|4313.3|4304.3|4313.9|4304.9|4313.3|4304.3|0
1676867400000|2023-02-20 04:30:00|4313.1|4304.1|4313.3|4304.3|4313.3|4304.3|4312.9|4303.9|0
1676867700000|2023-02-20 04:35:00|4313.1|4304.1|4312.5|4303.5|4313.1|4304.1|4312.4|4303.4|0
1676868000000|2023-02-20 04:40:00|4312.7|4303.7|4302.7|4293.7|4312.8|4303.8|4302.5|4293.5|0
1676868300000|2023-02-20 04:45:00|4302.5|4293.5|4300.1|4291.1|4302.5|4293.5|4299.8|4290.8|0
1676868600000|2023-02-20 04:50:00|4299.9|4290.9|4301.1|4292.1|4301.3|4292.3|4299.9|4290.9|0
1676868900000|2023-02-20 04:55:00|4301.2|4292.2|4301.2|4292.2|4301.4|4292.4|4301.1|4292.1|0
1676869200000|2023-02-20 05:00:00|4301.4|4292.4|4289.8|4285.8|4310.3|4306.3|4286.8|4282.8|1225
1676869500000|2023-02-20 05:05:00|4290.3|4286.3|4297.3|4293.3|4297.3|4293.3|4283.3|4279.3|522
1676869800000|2023-02-20 05:10:00|4296.8|4292.8|4292.3|4288.3|4298.8|4294.8|4287.8|4283.8|353
1676870100000|2023-02-20 05:15:00|4291.8|4287.8|4296.3|4292.3|4299.3|4295.3|4291.3|4287.3|286
1676870400000|2023-02-20 05:20:00|4295.8|4291.8|4295.3|4291.3|4296.8|4292.8|4287.3|4283.3|224
1676870700000|2023-02-20 05:25:00|4295.8|4291.8|4302.3|4298.3|4304.3|4300.3|4293.3|4289.3|334
1676871000000|2023-02-20 05:30:00|4303.3|4299.3|4307.3|4303.3|4307.8|4303.8|4299.3|4295.3|349
1676871300000|2023-02-20 05:35:00|4307.8|4303.8|4314.6|4310.6|4319.3|4315.3|4307.3|4303.3|920
1676871600000|2023-02-20 05:40:00|4315.6|4311.6|4315.6|4311.6|4321.6|4317.6|4313.6|4309.6|543
1676871900000|2023-02-20 05:45:00|4316.1|4312.1|4321.6|4317.6|4322.6|4318.6|4310.6|4306.6|531
1676872200000|2023-02-20 05:50:00|4322.6|4318.6|4319.6|4315.6|4323.6|4319.6|4311.6|4307.6|659
1676872500000|2023-02-20 05:55:00|4320.6|4316.6|4314.6|4310.6|4320.6|4316.6|4313.6|4309.6|794
1676872800000|2023-02-20 06:00:00|4315.1|4311.1|4326.6|4322.6|4327.1|4323.1|4311.6|4307.6|1103
1676873100000|2023-02-20 06:05:00|4327.1|4323.1|4327.6|4323.6|4330.6|4326.6|4323.6|4319.6|892
1676873400000|2023-02-20 06:10:00|4328.1|4324.1|4342.6|4338.6|4342.6|4338.6|4327.6|4323.6|880
1676873700000|2023-02-20 06:15:00|4343.6|4339.6|4339.6|4335.6|4345.6|4341.6|4332.6|4328.6|792
1676874000000|2023-02-20 06:20:00|4338.6|4334.6|4330.6|4326.6|4339.6|4335.6|4327.6|4323.6|756
1676874300000|2023-02-20 06:25:00|4330.1|4326.1|4331.6|4327.6|4337.6|4333.6|4327.1|4323.1|317
1676874600000|2023-02-20 06:30:00|4329.6|4325.6|4328.6|4324.6|4333.6|4329.6|4327.6|4323.6|326
1676874900000|2023-02-20 06:35:00|4327.6|4323.6|4331.6|4327.6|4334.6|4330.6|4327.6|4323.6|344
1676875200000|2023-02-20 06:40:00|4330.6|4326.6|4334.6|4330.6|4334.6|4330.6|4326.6|4322.6|422
1676875500000|2023-02-20 06:45:00|4334.1|4330.1|4334.6|4330.6|4339.6|4335.6|4332.1|4328.1|627
1676875800000|2023-02-20 06:50:00|4335.1|4331.1|4335.6|4331.6|4340.6|4336.6|4333.6|4329.6|528
1676876100000|2023-02-20 06:55:00|4335.1|4331.1|4331.6|4327.6|4335.1|4331.1|4329.1|4325.1|488
1676876400000|2023-02-20 07:00:00|4330.6|4326.6|4321.6|4317.6|4330.6|4326.6|4318.6|4314.6|563
1676876700000|2023-02-20 07:05:00|4322.1|4318.1|4329.6|4325.6|4331.1|4327.1|4321.6|4317.6|432
1676877000000|2023-02-20 07:10:00|4329.1|4325.1|4323.6|4319.6|4330.6|4326.6|4323.6|4319.6|412
1676877300000|2023-02-20 07:15:00|4323.1|4319.1|4325.1|4321.1|4326.6|4322.6|4318.6|4314.6|375
1676877600000|2023-02-20 07:20:00|4325.6|4321.6|4318.1|4314.1|4325.6|4321.6|4316.1|4312.1|481
1676877900000|2023-02-20 07:25:00|4317.6|4313.6|4316.6|4312.6|4321.6|4317.6|4313.1|4309.1|573
1676878200000|2023-02-20 07:30:00|4316.1|4312.1|4316.6|4312.6|4317.6|4313.6|4309.1|4305.1|765
1676878500000|2023-02-20 07:35:00|4316.1|4312.1|4320.6|4316.6|4320.6|4316.6|4315.6|4311.6|325
1676878800000|2023-02-20 07:40:00|4321.1|4317.1|4320.6|4316.6|4325.6|4321.6|4320.1|4316.1|853
1676879100000|2023-02-20 07:45:00|4319.6|4315.6|4322.1|4318.1|4324.6|4320.6|4318.1|4314.1|406
1676879400000|2023-02-20 07:50:00|4321.6|4317.6|4327.1|4323.1|4327.6|4323.6|4319.6|4315.6|491
1676879700000|2023-02-20 07:55:00|4326.6|4322.6|4322.6|4318.6|4326.6|4322.6|4318.1|4314.1|528
1676880000000|2023-02-20 08:00:00|4322.1|4318.1|4318.6|4314.6|4322.1|4318.1|4315.6|4311.6|660
1676880300000|2023-02-20 08:05:00|4319.6|4315.6|4312.6|4308.6|4321.6|4317.6|4311.6|4307.6|924
1676880600000|2023-02-20 08:10:00|4311.6|4307.6|4305.6|4301.6|4312.6|4308.6|4305.6|4301.6|908
1676880900000|2023-02-20 08:15:00|4304.6|4300.6|4307.6|4303.6|4309.6|4305.6|4302.6|4298.6|2176
1676881200000|2023-02-20 08:20:00|4308.1|4304.1|4302.6|4298.6|4310.1|4306.1|4302.6|4298.6|1439
1676881500000|2023-02-20 08:25:00|4303.1|4299.1|4301.6|4297.6|4306.6|4302.6|4300.6|4296.6|631
1676881800000|2023-02-20 08:30:00|4304.6|4295.6|4305.3|4296.3|4306.3|4297.3|4304.5|4295.5|0
1676882100000|2023-02-20 08:35:00|4305.4|4296.4|4304.5|4295.5|4306|4297|4304.2|4295.2|0
1676882400000|2023-02-20 08:40:00|4304.3|4295.3|4303.1|4294.1|4304.7|4295.7|4302.9|4293.9|0
1676882700000|2023-02-20 08:45:00|4303.2|4294.2|4303.9|4294.9|4303.9|4294.9|4302.4|4293.4|0
1676883000000|2023-02-20 08:50:00|4304.1|4295.1|4304.2|4295.2|4305|4296|4303.3|4294.3|0
1676883300000|2023-02-20 08:55:00|4304.1|4295.1|4305.2|4296.2|4305.3|4296.3|4303.8|4294.8|0
1676883600000|2023-02-20 09:00:00|4305|4296|4305.8|4296.8|4306.8|4297.8|4305|4296|0
1676883900000|2023-02-20 09:05:00|4305.7|4296.7|4306|4297|4306.5|4297.5|4305.3|4296.3|0
1676884200000|2023-02-20 09:10:00|4305.8|4296.8|4304.7|4295.7|4306|4297|4304.3|4295.3|0
1676884500000|2023-02-20 09:15:00|4304.6|4295.6|4298.6|4292.6|4304.7|4298.1|4297.6|4291.6|69
1676884800000|2023-02-20 09:20:00|4297.6|4291.6|4298.6|4292.6|4301.1|4295.1|4295.6|4289.6|51
1676885100000|2023-02-20 09:25:00|4298.1|4292.1|4294.6|4288.6|4298.1|4292.1|4293.1|4287.1|65
1676885400000|2023-02-20 09:30:00|4294.1|4288.1|4293.1|4287.1|4296.6|4290.6|4293.1|4287.1|30
1676885700000|2023-02-20 09:35:00|4293.6|4287.6|4297.6|4291.6|4297.6|4291.6|4290.6|4284.6|20
1676886000000|2023-02-20 09:40:00|4297.1|4291.1|4296.1|4290.1|4298.6|4292.6|4295.6|4289.6|5
1676886300000|2023-02-20 09:45:00|4296.6|4290.6|4296.6|4290.6|4299.1|4293.1|4295.6|4289.6|3
1676886600000|2023-02-20 09:50:00|4297.1|4291.1|4294.1|4288.1|4297.1|4291.1|4293.6|4287.6|8
1676886900000|2023-02-20 09:55:00|4296.1|4290.1|4301.6|4295.6|4302.1|4296.1|4296.1|4290.1|34
1676887200000|2023-02-20 10:00:00|4302.1|4296.1|4303.1|4297.1|4303.1|4297.1|4300.6|4294.6|13
1676887500000|2023-02-20 10:05:00|4302.6|4296.6|4302.1|4296.1|4304.1|4298.1|4300.1|4294.1|12
1676887800000|2023-02-20 10:10:00|4302.6|4296.6|4306.1|4300.1|4306.6|4300.6|4301.1|4295.1|30
1676888100000|2023-02-20 10:15:00|4307.1|4299.1|4304.1|4296.1|4307.1|4300.1|4303.1|4296.1|8
1676888400000|2023-02-20 10:20:00|4303.1|4297.1|4301.1|4293.1|4304.1|4297.1|4300.1|4292.1|17
1676888700000|2023-02-20 10:25:00|4302.1|4294.1|4303.1|4296.1|4304.1|4297.1|4301.1|4294.1|23
1676889000000|2023-02-20 10:30:00|4304.1|4297.1|4306.1|4298.1|4308.1|4301.1|4303.1|4296.1|18
1676889300000|2023-02-20 10:35:00|4305.1|4299.1|4306.1|4298.1|4307.1|4299.1|4305.1|4297.1|2
1676889600000|2023-02-20 10:40:00|4307.1|4299.1|4306.1|4298.1|4307.1|4300.1|4305.1|4298.1|3
1676889900000|2023-02-20 10:45:00|4305.1|4299.1|4305.1|4297.1|4307.1|4299.1|4304.1|4297.1|4
1676890200000|2023-02-20 10:50:00|4304.1|4296.1|4304.1|4296.1|4305.1|4298.1|4303.1|4296.1|30
1676890500000|2023-02-20 10:55:00|4303.1|4295.1|4303.1|4295.1|4303.1|4296.1|4302.1|4294.1|13
1676890800000|2023-02-20 11:00:00|4302.1|4296.1|4297.1|4290.1|4303.1|4296.1|4296.1|4288.1|43
1676891100000|2023-02-20 11:05:00|4298.1|4289.1|4297.1|4290.1|4298.1|4291.1|4296.1|4288.1|4
1676891400000|2023-02-20 11:10:00||4289.1||4290.1||4290.1||4289.1|4
1676891700000|2023-02-20 11:15:00|4298.1|4291.1|4299.1|4291.1|4300.1|4293.1|4297.1|4290.1|9
1676892000000|2023-02-20 11:20:00|4298.1|4292.1|4299.1|4291.1|4299.1|4292.1|4297.1|4289.1|4
1676892300000|2023-02-20 11:25:00|4298.1|4292.1|4301.1|4293.1|4301.1|4294.1|4298.1|4292.1|0
1676892600000|2023-02-20 11:30:00|4300.1|4294.1|4303.1|4295.1|4303.1|4295.1|4300.1|4293.1|15
1676892900000|2023-02-20 11:35:00|4302.1|4296.1|4304.1|4297.1|4304.1|4297.1|4302.1|4295.1|8
1676893200000|2023-02-20 11:40:00|4305.1|4296.1|4306.1|4299.1|4307.1|4300.1|4304.1|4296.1|28
1676893500000|2023-02-20 11:45:00|4307.1|4300.1|4307.1|4299.1|4308.1|4301.1|4306.1|4298.1|11
1676893800000|2023-02-20 11:50:00|4306.1|4300.1|4309.1|4302.1|4309.1|4302.1|4306.1|4299.1|2
1676894100000|2023-02-20 11:55:00|4310.1|4301.1|4308.1|4300.1|4310.1|4302.1|4307.1|4300.1|1
1676894400000|2023-02-20 12:00:00|4309.1|4301.1|4305.1|4298.1|4309.1|4302.1|4304.1|4297.1|45
1676894700000|2023-02-20 12:05:00|4306.1|4299.1|4305.1|4298.1|4308.1|4301.1|4305.1|4298.1|28
1676895000000|2023-02-20 12:10:00|4306.1|4299.1|4304.1|4297.1|4306.1|4299.1|4304.1|4297.1|2
1676895300000|2023-02-20 12:15:00|4305.1|4296.1|4305.1|4297.1|4305.1|4298.1|4303.1|4296.1|6
1676895600000|2023-02-20 12:20:00|4306.1|4298.1|4306.1|4299.1|4306.1|4299.1|4305.1|4298.1|1
1676895900000|2023-02-20 12:25:00|4305.1|4298.1|4306.1|4298.1|4307.1|4300.1|4305.1|4298.1|9
1676896200000|2023-02-20 12:30:00|4307.1|4299.1|4308.1|4300.1|4308.1|4300.1|4306.1|4298.1|21
1676896500000|2023-02-20 12:35:00|4307.1|4301.1|4306.1|4298.1|4308.1|4301.1|4305.1|4298.1|20
1676896800000|2023-02-20 12:40:00|4305.1|4299.1|4305.1|4298.1|4306.1|4299.1|4305.1|4298.1|2
1676897100000|2023-02-20 12:45:00|4304.1|4296.1|4308.1|4300.1|4308.1|4301.1|4303.1|4296.1|16
1676897400000|2023-02-20 12:50:00|4307.1|4301.1|4310.1|4302.1|4310.1|4303.1|4307.1|4301.1|20
1676897700000|2023-02-20 12:55:00|4309.1|4303.1|4309.1|4301.1|4310.1|4303.1|4307.1|4300.1|12
1676898000000|2023-02-20 13:00:00|4310.1|4302.1|4315.1|4307.1|4315.1|4307.1|4308.1|4301.1|29
1676898300000|2023-02-20 13:05:00|4314.1|4306.1|4316.1|4308.1|4316.1|4309.1|4312.1|4305.1|3
1676898600000|2023-02-20 13:10:00|4315.1|4309.1|4313.1|4305.1|4315.1|4309.1|4312.1|4305.1|11
1676898900000|2023-02-20 13:15:00|4312.1|4306.1|4314.1|4306.1|4316.1|4308.1|4312.1|4305.1|13
1676899200000|2023-02-20 13:20:00|4315.1|4307.1|4316.1|4308.1|4317.1|4309.1|4313.1|4306.1|6
1676899500000|2023-02-20 13:25:00|4317.1|4309.1|4319.1|4311.1|4319.1|4312.1|4316.1|4309.1|7
1676899800000|2023-02-20 13:30:00|4318.1|4310.1|4319.1|4311.1|4320.1|4313.1|4316.1|4309.1|5
1676900100000|2023-02-20 13:35:00|4318.1|4310.1|4320.1|4313.1|4321.1|4314.1|4318.1|4310.1|9
1676900400000|2023-02-20 13:40:00|4321.1|4314.1|4320.1|4312.1|4322.1|4314.1|4318.1|4311.1|2
1676900700000|2023-02-20 13:45:00|4319.1|4311.1|4316.1|4309.1|4320.1|4311.1|4316.1|4309.1|7
1676901000000|2023-02-20 13:50:00|4317.1|4308.1|4318.1|4309.1|4318.1|4310.1|4316.1|4308.1|7
1676901300000|2023-02-20 13:55:00|4319.1|4310.1|4314.1|4308.1|4319.1|4311.1|4314.1|4307.1|14
1676901600000|2023-02-20 14:00:00|4313.6|4307.6|4312.1|4306.1|4314.6|4308.6|4311.6|4305.6|10
1676901900000|2023-02-20 14:05:00|4311.6|4305.6|4308.1|4302.1|4311.6|4305.6|4306.6|4300.6|55
1676902200000|2023-02-20 14:10:00|4308.6|4302.6|4312.6|4306.6|4313.6|4307.6|4307.6|4301.6|52
1676902500000|2023-02-20 14:15:00|4312.1|4306.1|4308.6|4302.6|4312.6|4306.6|4308.6|4302.6|115
1676902800000|2023-02-20 14:20:00|4307.6|4301.6|4307.6|4301.6|4309.1|4303.1|4306.6|4300.6|62
1676903100000|2023-02-20 14:25:00|4308.6|4302.6|4308.6|4302.6|4310.6|4304.6|4307.6|4301.6|35
1676903400000|2023-02-20 14:30:00|4309.1|4303.1|4308.6|4302.6|4309.6|4303.6|4304.6|4298.6|124
1676903700000|2023-02-20 14:35:00|4307.6|4301.6|4303.6|4297.6|4309.1|4303.1|4303.6|4297.6|44
1676904000000|2023-02-20 14:40:00|4304.1|4298.1|4297.6|4291.6|4305.6|4299.6|4296.6|4290.6|45
1676904300000|2023-02-20 14:45:00|4298.1|4292.1|4298.6|4292.6|4299.6|4293.6|4295.6|4289.6|61
1676904600000|2023-02-20 14:50:00|4297.6|4291.6|4298.6|4292.6|4298.6|4292.6|4295.6|4289.6|8
1676904900000|2023-02-20 14:55:00|4299.1|4293.1|4295.6|4289.6|4301.6|4295.6|4295.6|4289.6|62
1676905200000|2023-02-20 15:00:00|4295.1|4289.1|4294.1|4288.1|4296.1|4290.1|4291.6|4285.6|112
1676905500000|2023-02-20 15:05:00|4293.6|4287.6|4296.6|4290.6|4296.6|4290.6|4293.1|4287.1|33
1676905800000|2023-02-20 15:10:00|4296.1|4290.1|4294.6|4288.6|4296.1|4290.1|4293.6|4287.6|30
1676906100000|2023-02-20 15:15:00|4295.6|4289.6|4302.6|4296.6|4306.6|4300.6|4294.6|4288.6|86
1676906400000|2023-02-20 15:20:00|4302.1|4296.1|4301.6|4295.6|4304.6|4298.6|4300.6|4294.6|36
1676906700000|2023-02-20 15:25:00|4301.1|4295.1|4299.6|4293.6|4302.1|4296.1|4298.1|4292.1|34
1676907000000|2023-02-20 15:30:00|4299.1|4293.1|4299.6|4293.6|4301.6|4295.6|4297.6|4291.6|29
1676907300000|2023-02-20 15:35:00|4300.1|4294.1|4297.6|4291.6|4302.1|4296.1|4297.1|4291.1|26
1676907600000|2023-02-20 15:40:00|4298.1|4292.1|4298.6|4292.6|4299.6|4293.6|4296.6|4290.6|25
1676907900000|2023-02-20 15:45:00|4299.1|4293.1|4300.1|4294.1|4301.1|4295.1|4297.6|4291.6|35
1676908200000|2023-02-20 15:50:00|4300.6|4294.6|4299.1|4293.1|4301.6|4295.6|4298.6|4292.6|31
1676908500000|2023-02-20 15:55:00|4298.6|4292.6|4300.6|4294.6|4300.6|4294.6|4298.6|4292.6|16
1676908800000|2023-02-20 16:00:00|4301.1|4295.1|4301.6|4295.6|4302.1|4296.1|4299.6|4293.6|6
1676909100000|2023-02-20 16:05:00|4302.1|4296.1|4305.1|4299.1|4305.1|4299.1|4301.6|4295.6|16
1676909400000|2023-02-20 16:10:00|4305.6|4299.6|4307.6|4301.6|4307.6|4301.6|4305.6|4299.6|6
1676909700000|2023-02-20 16:15:00|4307.1|4301.1|4307.6|4301.6|4308.6|4302.6|4306.6|4300.6|8
1676910000000|2023-02-20 16:20:00|4308.1|4302.1|4312.6|4306.6|4312.6|4306.6|4307.6|4301.6|15
1676910300000|2023-02-20 16:25:00|4312.1|4306.1|4311.1|4305.1|4314.6|4308.6|4310.6|4304.6|9
1676910600000|2023-02-20 16:30:00|4310.6|4304.6|4309.6|4303.6|4311.6|4305.6|4309.6|4303.6|8
1676910900000|2023-02-20 16:35:00|4310.1|4304.1|4311.1|4305.1|4311.6|4305.6|4309.6|4303.6|11
1676911200000|2023-02-20 16:40:00|4310.6|4304.6|4311.1|4305.1|4312.1|4306.1|4310.6|4304.6|9
1676911500000|2023-02-20 16:45:00|4311.6|4305.6|4310.6|4304.6|4312.6|4306.6|4308.6|4302.6|29
1676911800000|2023-02-20 16:50:00|4310.1|4304.1|4307.6|4301.6|4310.6|4304.6|4306.6|4300.6|14
1676912100000|2023-02-20 16:55:00|4308.1|4302.1|4308.1|4302.1|4309.6|4303.6|4307.6|4301.6|8
1676912400000|2023-02-20 17:00:00|4307.6|4301.6|4307.6|4301.6|4309.1|4303.1|4305.6|4299.6|10
1676912700000|2023-02-20 17:05:00|4308.1|4302.1|4307.6|4301.6|4308.6|4302.6|4306.6|4300.6|6
1676913000000|2023-02-20 17:10:00|4308.1|4302.1|4306.6|4300.6|4308.6|4302.6|4306.1|4300.1|0
1676913300000|2023-02-20 17:15:00|4306.1|4300.1|4305.6|4299.6|4306.6|4300.6|4305.6|4299.6|3
1676913600000|2023-02-20 17:20:00|4306.1|4300.1|4305.6|4299.6|4306.1|4300.1|4305.6|4299.6|1
1676913900000|2023-02-20 17:25:00|4306.1|4300.1|4306.6|4300.6|4306.6|4300.6|4305.6|4299.6|3
1676914200000|2023-02-20 17:30:00|4307.1|4301.1|4305.1|4299.1|4307.1|4301.1|4304.6|4298.6|1
1676914500000|2023-02-20 17:35:00|4304.6|4298.6|4307.6|4301.6|4307.6|4301.6|4304.6|4298.6|18
1676914800000|2023-02-20 17:40:00|4308.1|4302.1|4309.6|4303.6|4309.6|4303.6|4306.6|4300.6|2
1676915100000|2023-02-20 17:45:00|4309.1|4303.1|4308.6|4302.6|4311.1|4305.1|4307.6|4301.6|2
1676915400000|2023-02-20 17:50:00|4308.1|4302.1|4308.6|4302.6|4308.6|4302.6|4307.1|4301.1|1
1676915700000|2023-02-20 17:55:00|4308.1|4302.1|4306.6|4300.6|4308.6|4302.6|4305.6|4299.6|4
1676916000000|2023-02-20 18:00:00|4307.1|4301.1|4308.1|4302.1|4308.1|4302.1|4307.1|4301.1|0
1676916300000|2023-02-20 18:05:00|4307.6|4301.6|4308.1|4302.1|4308.6|4302.6|4307.1|4301.1|0
1676916600000|2023-02-20 18:10:00|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|4308.6|4302.6|0
1676916900000|2023-02-20 18:15:00|4309.1|4303.1|4309.6|4303.6|4309.6|4303.6|4309.1|4303.1|0
1676917200000|2023-02-20 18:20:00|4310.1|4304.1|4310.6|4304.6|4310.6|4304.6|4310.1|4304.1|0
1676917800000|2023-02-20 18:30:00|4310.1|4304.1|4310.1|4304.1|4310.6|4304.6|4309.6|4303.6|2
1676918100000|2023-02-20 18:35:00|4310.6|4304.6|4310.6|4304.6|4310.6|4304.6|4309.6|4303.6|0
1676918700000|2023-02-20 18:45:00|4311.1|4305.1|4310.6|4304.6|4311.6|4305.6|4309.6|4303.6|2
1676919000000|2023-02-20 18:50:00|4311.1|4305.1|4310.1|4304.1|4311.6|4305.6|4310.1|4304.1|4
1676919300000|2023-02-20 18:55:00|4309.6|4303.6|4308.6|4299.6|4310.1|4304.1|4302.6|4296.6|23
1676920500000|2023-02-20 19:15:00|4308.2|4299.2|4308.6|4299.6|4308.6|4299.6|4308.2|4299.2|0
1676920800000|2023-02-20 19:20:00|4308.2|4299.2|4308.2|4299.2|4308.6|4299.6|4308.2|4299.2|0
1676921100000|2023-02-20 19:25:00|4308.3|4299.3|4308.6|4299.6|4308.6|4299.6|4307.9|4298.9|0
1676921400000|2023-02-20 19:30:00|4308.2|4299.2|4307.9|4298.9|4308.7|4299.7|4307.9|4298.9|0
1676921700000|2023-02-20 19:35:00|4308|4299|4309.2|4300.2|4309.2|4300.2|4308|4299|0
1676922300000|2023-02-20 19:45:00|4308.9|4299.9|4308.5|4299.5|4308.9|4299.9|4308.5|4299.5|0
1676922600000|2023-02-20 19:50:00|4308.6|4299.6|4308.5|4299.5|4309.2|4300.2|4308.5|4299.5|0
1676923200000|2023-02-20 20:00:00|4308.6|4299.6|4308.9|4299.9|4309.2|4300.2|4308.6|4299.6|0
1676923800000|2023-02-20 20:10:00|4308.8|4299.8|4308.9|4299.9|4308.9|4299.9|4308.5|4299.5|0
1676924100000|2023-02-20 20:15:00|4308.8|4299.8|4308.8|4299.8|4309.2|4300.2|4308.5|4299.5|0
1676924400000|2023-02-20 20:20:00|4309.2|4300.2|4308.8|4299.8|4309.2|4300.2|4308.4|4299.4|0
1676924700000|2023-02-20 20:25:00|4309.2|4300.2|4308.8|4299.8|4309.2|4300.2|4308.8|4299.8|0
1676925000000|2023-02-20 20:30:00|4309.2|4300.2|4309.2|4300.2|4309.2|4300.2|4309.2|4300.2|0
1676925600000|2023-02-20 20:40:00|4309.1|4300.1|4309.1|4300.1|4309.1|4300.1|4309.1|4300.1|0
1676926500000|2023-02-20 20:55:00|4308.8|4299.8|4308.4|4299.4|4309.1|4300.1|4308.4|4299.4|0
1676927100000|2023-02-20 21:05:00|4308.3|4299.3|4308.7|4299.7|4308.7|4299.7|4308.3|4299.3|0
1676930100000|2023-02-20 21:55:00|4308.2|4299.2|4308.1|4299.1|4308.2|4299.2|4308.1|4299.1|0
1676934000000|2023-02-20 23:00:00|4308|4299|4309.6|4300.6|4309.8|4300.8|4308|4299|0
1676934300000|2023-02-20 23:05:00|4309.8|4300.8|4310|4301|4310.2|4301.2|4309.7|4300.7|0
1676934600000|2023-02-20 23:10:00|4309.8|4300.8|4308.5|4299.5|4310|4301|4308.3|4299.3|0
1676934900000|2023-02-20 23:15:00|4308.4|4299.4|4309.2|4300.2|4309.6|4300.6|4308.3|4299.3|0
1676935200000|2023-02-20 23:20:00|4309.4|4300.4|4309|4300|4309.6|4300.6|4309|4300|0
1676935500000|2023-02-20 23:25:00|4309.1|4300.1|4309.6|4300.6|4309.8|4300.8|4309|4300|0
1676935800000|2023-02-20 23:30:00|4309.4|4300.4|4309|4300|4309.6|4300.6|4308.5|4299.5|0
1676936100000|2023-02-20 23:35:00|4309.1|4300.1|4309.2|4300.2|4309.5|4300.5|4309|4300|0
1676936400000|2023-02-20 23:40:00|4309.4|4300.4|4309.4|4300.4|4309.4|4300.4|4308.6|4299.6|0
1676936700000|2023-02-20 23:45:00|4309.2|4300.2|4308.8|4299.8|4309.6|4300.6|4308.8|4299.8|0
1676937000000|2023-02-20 23:50:00|4308.9|4299.9|4309.2|4300.2|4309.6|4300.6|4308.9|4299.9|0
1676937300000|2023-02-20 23:55:00|4309|4300|4309.8|4300.8|4309.8|4300.8|4308.5|4299.5|0
1676937600000|2023-02-21 00:00:00|4309.2|4300.2|4308.6|4299.6|4309.2|4300.2|4308.5|4299.5|0
1676937900000|2023-02-21 00:05:00|4308.7|4299.7|4307.5|4298.5|4309|4300|4307.5|4298.5|0
1676938200000|2023-02-21 00:10:00|4307.3|4298.3|4306|4297|4307.4|4298.4|4305|4296|0
1676938500000|2023-02-21 00:15:00|4305.8|4296.8|4306.7|4297.7|4306.7|4297.7|4305.1|4296.1|0
1676938800000|2023-02-21 00:20:00|4306.5|4297.5|4307.2|4298.2|4307.6|4298.6|4306.5|4297.5|0
1676939100000|2023-02-21 00:25:00|4307.3|4298.3|4307.2|4298.2|4307.6|4298.6|4306.3|4297.3|0
1676939400000|2023-02-21 00:30:00|4307|4298|4307.7|4298.7|4307.7|4298.7|4307|4298|0
1676939700000|2023-02-21 00:35:00|4307.5|4298.5|4307.1|4298.1|4307.7|4298.7|4306.8|4297.8|0
1676940000000|2023-02-21 00:40:00|4306.9|4297.9|4306.7|4297.7|4307|4298|4305.9|4296.9|0
1676940300000|2023-02-21 00:45:00|4306.9|4297.9|4307|4298|4307.3|4298.3|4306.8|4297.8|0
1676940600000|2023-02-21 00:50:00|4306.8|4297.8|4305.9|4296.9|4307|4298|4305.7|4296.7|0
1676940900000|2023-02-21 00:55:00|4305.7|4296.7|4306|4297|4307.9|4298.9|4305.6|4296.6|0
1676941200000|2023-02-21 01:00:00|4306.2|4297.2|4305.4|4296.4|4306.2|4297.2|4304.7|4295.7|0
1676941500000|2023-02-21 01:05:00|4305.5|4296.5|4305.2|4296.2|4308|4299|4304.6|4295.6|0
1676941800000|2023-02-21 01:10:00|4305|4296|4303.2|4294.2|4305.3|4296.3|4302.8|4293.8|0
1676942100000|2023-02-21 01:15:00|4303.7|4294.7|4298.1|4294.1|4303.7|4294.7|4285.6|4281.6|202
1676942400000|2023-02-21 01:20:00|4297.1|4293.1|4298.1|4294.1|4300.1|4296.1|4292.1|4288.1|226
1676942700000|2023-02-21 01:25:00|4298.6|4294.6|4296.1|4292.1|4302.1|4298.1|4290.1|4286.1|539
1676943000000|2023-02-21 01:30:00|4297.6|4293.6|4264.6|4260.6|4300.6|4296.6|4257.6|4253.6|3157
1676943300000|2023-02-21 01:35:00|4265.6|4261.6|4285.6|4281.6|4286.6|4282.6|4257.6|4253.6|2665
1676943600000|2023-02-21 01:40:00|4284.6|4280.6|4296.1|4292.1|4301.6|4297.6|4269.6|4265.6|1418
1676943900000|2023-02-21 01:45:00|4295.6|4291.6|4304.1|4300.1|4315.6|4311.6|4294.6|4290.6|1439
1676944200000|2023-02-21 01:50:00|4304.6|4300.6|4279.6|4275.6|4308.6|4304.6|4279.6|4275.6|1180
1676944500000|2023-02-21 01:55:00|4280.6|4276.6|4271.6|4267.6|4280.6|4276.6|4265.6|4261.6|1491
1676944800000|2023-02-21 02:00:00|4270.6|4266.6|4257.6|4253.6|4272.6|4268.6|4252.6|4248.6|1709
1676945100000|2023-02-21 02:05:00|4258.1|4254.1|4271.6|4267.6|4271.6|4267.6|4255.6|4251.6|1431
1676945400000|2023-02-21 02:10:00|4270.6|4266.6|4268.1|4264.1|4272.6|4268.6|4259.1|4255.1|1124
1676945700000|2023-02-21 02:15:00|4267.6|4263.6|4261.6|4257.6|4272.6|4268.6|4258.6|4254.6|673
1676946000000|2023-02-21 02:20:00|4262.6|4258.6|4264.6|4260.6|4264.6|4260.6|4251.6|4247.6|910
1676946300000|2023-02-21 02:25:00|4265.6|4261.6|4273.6|4269.6|4277.6|4273.6|4264.6|4260.6|1144
1676946600000|2023-02-21 02:30:00|4273.1|4269.1|4275.6|4271.6|4276.1|4272.1|4267.6|4263.6|594
1676946900000|2023-02-21 02:35:00|4274.6|4270.6|4273.6|4269.6|4279.6|4275.6|4271.6|4267.6|469
1676947200000|2023-02-21 02:40:00|4274.1|4270.1|4259.6|4255.6|4274.1|4270.1|4258.6|4254.6|571
1676947500000|2023-02-21 02:45:00|4260.1|4256.1|4267.6|4263.6|4270.1|4266.1|4259.6|4255.6|388
1676947800000|2023-02-21 02:50:00|4267.1|4263.1|4254.6|4250.6|4267.6|4263.6|4252.6|4248.6|622
1676948100000|2023-02-21 02:55:00|4254.1|4250.1|4258.6|4254.6|4263.1|4259.1|4251.6|4247.6|487
1676948400000|2023-02-21 03:00:00|4257.6|4253.6|4254.6|4250.6|4257.6|4253.6|4252.6|4248.6|355
1676948700000|2023-02-21 03:05:00|4254.1|4250.1|4232.6|4228.6|4254.6|4250.6|4230.1|4226.1|1830
1676949000000|2023-02-21 03:10:00|4233.6|4229.6|4219.1|4215.1|4236.6|4232.6|4205.1|4201.1|2552
1676949300000|2023-02-21 03:15:00|4218.1|4214.1|4228.6|4224.6|4234.1|4230.1|4213.6|4209.6|1274
1676949600000|2023-02-21 03:20:00|4229.1|4225.1|4216.6|4212.6|4229.1|4225.1|4212.6|4208.6|984
1676949900000|2023-02-21 03:25:00|4216.1|4212.1|4208.6|4204.6|4220.6|4216.6|4208.6|4204.6|1135
1676950200000|2023-02-21 03:30:00|4209.6|4205.6|4202.6|4198.6|4209.6|4205.6|4201.6|4197.6|942
1676950500000|2023-02-21 03:35:00|4203.1|4199.1|4194.6|4190.6|4205.6|4201.6|4193.6|4189.6|1414
1676950800000|2023-02-21 03:40:00|4195.6|4191.6|4202.6|4198.6|4203.1|4199.1|4189.1|4185.1|1837
1676951100000|2023-02-21 03:45:00|4203.6|4199.6|4206.6|4202.6|4208.6|4204.6|4200.6|4196.6|555
1676951400000|2023-02-21 03:50:00|4207.1|4203.1|4204.6|4200.6|4210.6|4206.6|4204.6|4200.6|342
1676951700000|2023-02-21 03:55:00|4205.6|4201.6|4206.1|4202.1|4207.6|4203.6|4199.6|4195.6|417
1676952000000|2023-02-21 04:00:00|4209.1|4200.1|4211.9|4202.9|4212|4203|4209.1|4200.1|8
1676952300000|2023-02-21 04:05:00|4211.7|4202.7|4211.3|4202.3|4211.9|4202.9|4210.9|4201.9|0
1676952600000|2023-02-21 04:10:00|4211.5|4202.5|4211.5|4202.5|4211.7|4202.7|4211.3|4202.3|0
1676952900000|2023-02-21 04:15:00|4211.3|4202.3|4210.9|4201.9|4211.3|4202.3|4210.7|4201.7|0
1676953200000|2023-02-21 04:20:00|4210.7|4201.7|4211.1|4202.1|4211.3|4202.3|4210.7|4201.7|0
1676953500000|2023-02-21 04:25:00|4210.9|4201.9|4211.3|4202.3|4211.3|4202.3|4210.9|4201.9|0
1676953800000|2023-02-21 04:30:00|4211.2|4202.2|4211|4202|4211.3|4202.3|4210.8|4201.8|0
1676954100000|2023-02-21 04:35:00|4211.1|4202.1|4211.1|4202.1|4211.5|4202.5|4211|4202|0
1676954400000|2023-02-21 04:40:00|4211.3|4202.3|4211.2|4202.2|4211.5|4202.5|4211.2|4202.2|0
1676954700000|2023-02-21 04:45:00|4211|4202|4211.1|4202.1|4211.4|4202.4|4211|4202|0
1676955000000|2023-02-21 04:50:00|4211.3|4202.3|4210.9|4201.9|4211.5|4202.5|4210.9|4201.9|0
1676955300000|2023-02-21 04:55:00|4211|4202|4210.3|4201.3|4211.4|4202.4|4210.3|4201.3|0
1676955600000|2023-02-21 05:00:00|4210.1|4201.1|4201.6|4197.6|4213.6|4209.6|4195.6|4191.6|1241
1676955900000|2023-02-21 05:05:00|4202.1|4198.1|4215.6|4211.6|4217.6|4213.6|4201.6|4197.6|664
1676956200000|2023-02-21 05:10:00|4216.6|4212.6|4215.1|4211.1|4217.6|4213.6|4208.6|4204.6|480
1676956500000|2023-02-21 05:15:00|4214.6|4210.6|4207|4203|4215.6|4211.6|4206|4202|419
1676956800000|2023-02-21 05:20:00|4206.5|4202.5|4207.5|4203.5|4208.5|4204.5|4197|4193|698
1676957100000|2023-02-21 05:25:00|4207|4203|4196|4192|4207.5|4203.5|4195|4191|550
1676957400000|2023-02-21 05:30:00|4196.5|4192.5|4185|4181|4202|4198|4185|4181|805
1676957700000|2023-02-21 05:35:00|4186|4182|4186.5|4182.5|4189|4185|4173|4169|1675
1676958000000|2023-02-21 05:40:00|4186|4182|4189|4185|4199|4195|4183|4179|1119
1676958300000|2023-02-21 05:45:00|4188.5|4184.5|4182|4178|4190|4186|4180|4176|777
1676958600000|2023-02-21 05:50:00|4182.5|4178.5|4186.5|4182.5|4188|4184|4182|4178|764
1676958900000|2023-02-21 05:55:00|4186|4182|4178|4174|4189|4185|4177|4173|587
1676959200000|2023-02-21 06:00:00|4178.5|4174.5|4176|4172|4181|4177|4173|4169|638
1676959500000|2023-02-21 06:05:00|4175.5|4171.5|4175|4171|4179|4175|4172|4168|627
1676959800000|2023-02-21 06:10:00|4175.5|4171.5|4179.5|4175.5|4182|4178|4173.5|4169.5|786
1676960100000|2023-02-21 06:15:00|4179|4175|4175|4171|4180|4176|4172|4168|665
1676960400000|2023-02-21 06:20:00|4176|4172|4185|4181|4186|4182|4175|4171|429
1676960700000|2023-02-21 06:25:00|4184|4180|4183|4179|4185|4181|4179|4175|518
1676961000000|2023-02-21 06:30:00|4182|4178|4182|4178|4184|4180|4177|4173|579
1676961300000|2023-02-21 06:35:00|4181|4177|4178|4174|4182|4178|4176|4172|384
1676961600000|2023-02-21 06:40:00|4178.5|4174.5|4185|4181|4186.5|4182.5|4176|4172|619
1676961900000|2023-02-21 06:45:00|4184.5|4180.5|4199|4195|4201|4197|4181|4177|1270
1676962200000|2023-02-21 06:50:00|4200|4196|4198|4194|4200.5|4196.5|4194|4190|885
1676962500000|2023-02-21 06:55:00|4199|4195|4191|4187|4199|4195|4191|4187|3413
1676962800000|2023-02-21 07:00:00|4190.5|4186.5|4183|4179|4191|4187|4183|4179|432
1676963100000|2023-02-21 07:05:00|4182.5|4178.5|4176|4172|4183.5|4179.5|4176|4172|1394
1676963400000|2023-02-21 07:10:00|4175|4171|4167|4163|4179|4175|4167|4163|1007
1676963700000|2023-02-21 07:15:00|4168|4164|4168.5|4164.5|4175|4171|4166|4162|955
1676964000000|2023-02-21 07:20:00|4169|4165|4168|4164|4175|4171|4167|4163|618
1676964300000|2023-02-21 07:25:00|4167.5|4163.5|4164|4160|4169|4165|4164|4160|638
1676964600000|2023-02-21 07:30:00|4163|4159|4165|4161|4166|4162|4162|4158|698
1676964900000|2023-02-21 07:35:00|4164.5|4160.5|4158|4154|4166|4162|4158|4154|2588
1676965200000|2023-02-21 07:40:00|4158.5|4154.5|4157|4153|4163|4159|4156.5|4152.5|1135
1676965500000|2023-02-21 07:45:00|4156|4152|4156|4152|4158|4154|4153.5|4149.5|1074
1676965800000|2023-02-21 07:50:00|4157|4153|4154|4150|4160|4156|4154|4150|1565
1676966100000|2023-02-21 07:55:00|4153.5|4149.5|4157|4153|4158|4154|4153|4149|1570
1676966400000|2023-02-21 08:00:00|4158|4154|4159|4155|4165|4161|4156|4152|1566
1676966700000|2023-02-21 08:05:00|4161|4157|4161|4157|4167|4163|4157|4153|1817
1676967000000|2023-02-21 08:10:00|4161.5|4157.5|4166|4162|4166|4162|4160|4156|1227
1676967300000|2023-02-21 08:15:00|4165.5|4161.5|4158|4154|4166|4162|4157.5|4153.5|3489
1676967600000|2023-02-21 08:20:00|4157.5|4153.5|4158|4154|4159|4155|4155.5|4151.5|2807
1676967900000|2023-02-21 08:25:00|4157.5|4153.5|4161.5|4157.5|4165.5|4161.5|4157|4153|898
1676968200000|2023-02-21 08:30:00|4162.3|4153.3|4162.1|4153.1|4164.3|4155.3|4161.7|4152.7|0
1676968500000|2023-02-21 08:35:00|4162|4153|4160.1|4151.1|4163.2|4154.2|4160|4151|0
1676968800000|2023-02-21 08:40:00|4160|4151|4158|4149|4160|4151|4156.3|4147.3|0
1676969100000|2023-02-21 08:45:00|4157.8|4148.8|4152.7|4143.7|4157.8|4148.8|4150|4141|0
1676969400000|2023-02-21 08:50:00|4152.9|4143.9|4151.7|4142.7|4152.9|4143.9|4150|4141|0
1676969700000|2023-02-21 08:55:00|4151.5|4142.5|4150.4|4141.4|4151.8|4142.8|4150|4141|0
1676970000000|2023-02-21 09:00:00|4150.2|4141.2|4155.1|4146.1|4155.4|4146.4|4149.9|4140.9|0
1676970300000|2023-02-21 09:05:00|4154.9|4145.9|4156.7|4147.7|4157.7|4148.7|4154.2|4145.2|0
1676970600000|2023-02-21 09:10:00|4156.9|4147.9|4161.7|4152.7|4162.8|4153.8|4156.2|4147.2|0
1676970900000|2023-02-21 09:15:00|4155|4149|4159.5|4153.5|4164.5|4158.5|4154|4148|287
1676971200000|2023-02-21 09:20:00|4160|4154|4156.5|4150.5|4160|4154|4154|4148|62
1676971500000|2023-02-21 09:25:00|4157|4151|4161.5|4155.5|4162|4156|4156.5|4150.5|20
1676971800000|2023-02-21 09:30:00|4162|4156|4164.5|4158.5|4169|4163|4161|4155|52
1676972100000|2023-02-21 09:35:00|4165|4159|4162.5|4156.5|4167|4161|4161|4155|7
1676972400000|2023-02-21 09:40:00|4163|4157|4162.5|4156.5|4164|4158|4161|4155|38
1676972700000|2023-02-21 09:45:00|4163|4157|4164.5|4158.5|4167|4161|4161|4155|29
1676973000000|2023-02-21 09:50:00|4164|4158|4171|4165|4171|4165|4164|4158|28
1676973300000|2023-02-21 09:55:00|4172|4166|4166.5|4160.5|4172|4166|4166|4160|10
1676973600000|2023-02-21 10:00:00|4167|4161|4161|4155|4168|4162|4161|4155|19
1676973900000|2023-02-21 10:05:00|4161.5|4155.5|4159.5|4153.5|4162|4156|4156|4150|57
1676974200000|2023-02-21 10:10:00|4160|4154|4158.5|4152.5|4165.5|4159.5|4157|4151|133
1676974500000|2023-02-21 10:15:00|4159.5|4151.5|4151.5|4144.5|4159.5|4151.5|4151.5|4144.5|69
1676974800000|2023-02-21 10:20:00|4152.5|4145.5|4153.5|4146.5|4154.5|4147.5|4150.5|4143.5|12
1676975100000|2023-02-21 10:25:00|4152.5|4145.5|4157.5|4149.5|4157.5|4149.5|4151.5|4143.5|4
1676975400000|2023-02-21 10:30:00|4158.5|4150.5|4155.5|4147.5|4158.5|4150.5|4153.5|4146.5|3
1676975700000|2023-02-21 10:35:00|4154.5|4146.5|4152.5|4144.5|4154.5|4146.5|4149.5|4142.5|16
1676976000000|2023-02-21 10:40:00|4151.5|4143.5|4151.5|4143.5|4154.5|4147.5|4149.5|4141.5|29
1676976300000|2023-02-21 10:45:00|4152.5|4144.5|4148.5|4140.5|4153.5|4146.5|4147.5|4139.5|23
1676976600000|2023-02-21 10:50:00|4149.5|4141.5|4148.5|4139.5|4153.5|4146.5|4146.5|4139.5|41
1676976900000|2023-02-21 10:55:00|4147.5|4140.5|4146.5|4138.5|4149.5|4141.5|4145.5|4138.5|75
1676977200000|2023-02-21 11:00:00|4145.5|4139.5|4143.5|4136.5|4147.5|4139.5|4143.5|4136.5|79
1676977500000|2023-02-21 11:05:00|4144.5|4137.5|4147.5|4139.5|4147.5|4139.5|4143.5|4136.5|7
1676977800000|2023-02-21 11:10:00|4148.5|4140.5|4144.5|4136.5|4149.5|4141.5|4143.5|4136.5|18
1676978100000|2023-02-21 11:15:00|4143.5|4137.5|4146.5|4138.5|4148.5|4140.5|4143.5|4137.5|33
1676978400000|2023-02-21 11:20:00|4147.5|4139.5|4147.5|4140.5|4148.5|4141.5|4144.5|4137.5|7
1676978700000|2023-02-21 11:25:00|4146.5|4139.5|4146.5|4139.5|4148.5|4141.5|4146.5|4139.5|3
1676979000000|2023-02-21 11:30:00|4147.5|4138.5|4145.5|4137.5|4147.5|4139.5|4144.5|4137.5|2
1676979300000|2023-02-21 11:35:00|4146.5|4138.5|4147.5|4139.5|4147.5|4140.5|4145.5|4138.5|10
1676979600000|2023-02-21 11:40:00|4146.5|4140.5|4145.5|4137.5|4148.5|4140.5|4144.5|4137.5|4
1676979900000|2023-02-21 11:45:00|4144.5|4138.5|4144.5|4137.5|4147.5|4140.5|4144.5|4137.5|12
1676980200000|2023-02-21 11:50:00|4145.5|4138.5|4145.5|4138.5|4146.5|4139.5|4144.5|4137.5|3
1676980500000|2023-02-21 11:55:00|4146.5|4139.5|4145.5|4137.5|4146.5|4139.5|4143.5|4136.5|18
1676980800000|2023-02-21 12:00:00|4144.5|4138.5|4141.5|4134.5|4144.5|4138.5|4141.5|4134.5|73
1676981100000|2023-02-21 12:05:00|4140.5|4133.5|4139.5|4131.5|4140.5|4133.5|4137.5|4129.5|22
1676981400000|2023-02-21 12:10:00|4138.5|4132.5|4140.5|4132.5|4140.5|4133.5|4137.5|4130.5|5
1676981700000|2023-02-21 12:15:00|4139.5|4133.5|4139.5|4132.5|4142.5|4135.5|4139.5|4132.5|11
1676982000000|2023-02-21 12:20:00|4140.5|4133.5|4139.5|4132.5|4141.5|4134.5|4139.5|4132.5|1
1676982300000|2023-02-21 12:25:00|4140.5|4133.5|4140.5|4132.5|4140.5|4133.5|4139.5|4132.5|9
1676982600000|2023-02-21 12:30:00|4139.5|4133.5|4141.5|4134.5|4143.5|4136.5|4139.5|4132.5|6
1676982900000|2023-02-21 12:35:00|4143.5|4135.5|4140.5|4132.5|4143.5|4136.5|4139.5|4132.5|5
1676983200000|2023-02-21 12:40:00|4139.5|4131.5|4140.5|4132.5|4140.5|4133.5|4137.5|4130.5|11
1676983500000|2023-02-21 12:45:00|4139.5|4133.5|4145.5|4137.5|4145.5|4138.5|4139.5|4132.5|6
1676983800000|2023-02-21 12:50:00|4146.5|4138.5|4143.5|4136.5|4146.5|4138.5|4142.5|4134.5|3
1676984100000|2023-02-21 12:55:00|4144.5|4137.5|4140.5|4132.5|4144.5|4137.5|4140.5|4132.5|3
1676984400000|2023-02-21 13:00:00|4139.5|4131.5|4138.5|4130.5|4141.5|4133.5|4137.5|4130.5|7
1676984700000|2023-02-21 13:05:00|4137.5|4131.5|4136.5|4128.5|4138.5|4131.5|4135.5|4127.5|10
1676985000000|2023-02-21 13:10:00|4137.5|4129.5|4138.5|4130.5|4138.5|4131.5|4136.5|4128.5|1
1676985300000|2023-02-21 13:15:00|4137.5|4131.5|4143.5|4135.5|4143.5|4136.5|4137.5|4130.5|18
1676985600000|2023-02-21 13:20:00|4142.5|4136.5|4143.5|4135.5|4146.5|4139.5|4142.5|4135.5|13
1676985900000|2023-02-21 13:25:00|4142.5|4136.5|4144.5|4137.5|4144.5|4137.5|4139.5|4131.5|7
1676986200000|2023-02-21 13:30:00|4145.5|4138.5|4146.5|4139.5|4150.5|4143.5|4144.5|4136.5|33
1676986500000|2023-02-21 13:35:00|4147.5|4138.5|4143.5|4135.5|4147.5|4140.5|4142.5|4134.5|23
1676986800000|2023-02-21 13:40:00|4142.5|4136.5|4140.5|4132.5|4146.5|4138.5|4139.5|4131.5|8
1676987100000|2023-02-21 13:45:00|4139.5|4131.5|4145.5|4138.5|4145.5|4138.5|4138.5|4131.5|20
1676987400000|2023-02-21 13:50:00|4144.5|4137.5|4145.5|4137.5|4146.5|4139.5|4142.5|4134.5|8
1676987700000|2023-02-21 13:55:00|4146.5|4138.5|4144|4138|4148.5|4140.5|4143.5|4135.5|7
1676988000000|2023-02-21 14:00:00|4143.5|4137.5|4145.5|4139.5|4146.5|4140.5|4141|4135|8
1676988300000|2023-02-21 14:05:00|4145|4139|4148.5|4142.5|4149.5|4143.5|4144.5|4138.5|8
1676988600000|2023-02-21 14:10:00|4149|4143|4142.5|4136.5|4149.5|4143.5|4142.5|4136.5|28
1676988900000|2023-02-21 14:15:00|4143|4137|4143.5|4137.5|4146.5|4140.5|4139.5|4133.5|43
1676989200000|2023-02-21 14:20:00|4143|4137|4146|4140|4146.5|4140.5|4141.5|4135.5|6
1676989500000|2023-02-21 14:25:00|4145.5|4139.5|4135.5|4129.5|4150|4144|4134|4128|33
1676989800000|2023-02-21 14:30:00|4135|4129|4150|4144|4151.5|4145.5|4112|4106|822
1676990100000|2023-02-21 14:35:00|4150.5|4144.5|4165.5|4159.5|4169.5|4163.5|4150|4144|306
1676990400000|2023-02-21 14:40:00|4166.5|4160.5|4162|4156|4174.5|4168.5|4157|4151|288
1676990700000|2023-02-21 14:45:00|4161.5|4155.5|4151.5|4145.5|4171.5|4165.5|4143|4137|264
1676991000000|2023-02-21 14:50:00|4151|4145|4145.5|4139.5|4154.5|4148.5|4140|4134|120
1676991300000|2023-02-21 14:55:00|4145|4139|4135|4129|4154|4148|4132.5|4126.5|112
1676991600000|2023-02-21 15:00:00|4134.5|4128.5|4141.5|4135.5|4146.5|4140.5|4131|4125|84
1676991900000|2023-02-21 15:05:00|4141|4135|4146.5|4140.5|4150|4144|4135.5|4129.5|50
1676992200000|2023-02-21 15:10:00|4147|4141|4142|4136|4148.5|4142.5|4137.5|4131.5|37
1676992500000|2023-02-21 15:15:00|4142.5|4136.5|4148.5|4142.5|4149.5|4143.5|4139.5|4133.5|36
1676992800000|2023-02-21 15:20:00|4149|4143|4152.5|4146.5|4158|4152|4148.5|4142.5|51
1676993100000|2023-02-21 15:25:00|4152|4146|4151.5|4145.5|4152.5|4146.5|4146.5|4140.5|32
1676993400000|2023-02-21 15:30:00|4151|4145|4162.5|4156.5|4162.5|4156.5|4148|4142|77
1676993700000|2023-02-21 15:35:00|4163|4157|4159.5|4153.5|4167|4161|4158|4152|84
1676994000000|2023-02-21 15:40:00|4160|4154|4155|4149|4167|4161|4153.5|4147.5|102
1676994300000|2023-02-21 15:45:00|4155.5|4149.5|4154|4148|4158.5|4152.5|4151|4145|71
1676994600000|2023-02-21 15:50:00|4153.5|4147.5|4145.5|4139.5|4159|4153|4145|4139|30
1676994900000|2023-02-21 15:55:00|4145|4139|4140|4134|4146.5|4140.5|4139|4133|47
1676995200000|2023-02-21 16:00:00|4139.5|4133.5|4139.5|4133.5|4145.5|4139.5|4139|4133|65
1676995500000|2023-02-21 16:05:00|4139|4133|4135|4129|4140|4134|4133.5|4127.5|52
1676995800000|2023-02-21 16:10:00|4134.5|4128.5|4135.5|4129.5|4138.5|4132.5|4134|4128|59
1676996100000|2023-02-21 16:15:00|4136|4130|4136.5|4130.5|4139|4133|4133|4127|19
1676996400000|2023-02-21 16:20:00|4136|4130|4130.5|4124.5|4138|4132|4130|4124|40
1676996700000|2023-02-21 16:25:00|4130|4124|4129.5|4123.5|4132.5|4126.5|4126.5|4120.5|36
1676997000000|2023-02-21 16:30:00|4130|4124|4128|4122|4136|4130|4124.5|4118.5|94
1676997300000|2023-02-21 16:35:00|4127.5|4121.5|4125|4119|4130|4124|4124.5|4118.5|58
1676997600000|2023-02-21 16:40:00|4124.5|4118.5|4130|4124|4132|4126|4124|4118|75
1676997900000|2023-02-21 16:45:00|4129.5|4123.5|4131|4125|4131|4125|4129|4123|37
1676998200000|2023-02-21 16:50:00|4130.5|4124.5|4134|4128|4134|4128|4129|4123|36
1676998500000|2023-02-21 16:55:00|4133.5|4127.5|4127|4121|4134|4128|4126|4120|45
1676998800000|2023-02-21 17:00:00|4126.5|4120.5|4128|4122|4128.5|4122.5|4124|4118|14
1676999100000|2023-02-21 17:05:00|4128.5|4122.5|4124.5|4118.5|4130.5|4124.5|4122.5|4116.5|27
1676999400000|2023-02-21 17:10:00|4124|4118|4123|4117|4125|4119|4122|4116|19
1676999700000|2023-02-21 17:15:00|4123.5|4117.5|4127.5|4121.5|4128|4122|4123|4117|17
1677000000000|2023-02-21 17:20:00|4128|4122|4125.5|4119.5|4128.5|4122.5|4124.5|4118.5|46
1677000300000|2023-02-21 17:25:00|4125|4119|4118|4112|4125|4119|4117.5|4111.5|48
1677000600000|2023-02-21 17:30:00|4117.5|4111.5|4118.5|4112.5|4119|4113|4115|4109|67
1677000900000|2023-02-21 17:35:00|4118|4112|4118|4112|4120|4114|4116|4110|28
1677001200000|2023-02-21 17:40:00|4118.5|4112.5|4118|4112|4122|4116|4116|4110|10
1677001500000|2023-02-21 17:45:00|4118.5|4112.5|4116|4110|4119.5|4113.5|4113|4107|14
1677001800000|2023-02-21 17:50:00|4115.5|4109.5|4121.5|4115.5|4124.5|4118.5|4115.5|4109.5|38
1677002100000|2023-02-21 17:55:00|4122|4116|4130.5|4124.5|4131.5|4125.5|4121|4115|38
1677002400000|2023-02-21 18:00:00|4130|4124|4124|4118|4130.5|4124.5|4122.5|4116.5|29
1677002700000|2023-02-21 18:05:00|4124.5|4118.5|4120.5|4114.5|4125|4119|4119.5|4113.5|15
1677003000000|2023-02-21 18:10:00|4121|4115|4117.5|4111.5|4122|4116|4116.5|4110.5|11
1677003300000|2023-02-21 18:15:00|4117|4111|4118|4112|4120.5|4114.5|4116|4110|10
1677003600000|2023-02-21 18:20:00|4118.5|4112.5|4118.5|4112.5|4121.5|4115.5|4118|4112|17
1677003900000|2023-02-21 18:25:00|4119|4113|4119|4113|4120|4114|4116.5|4110.5|8
1677004200000|2023-02-21 18:30:00|4118.5|4112.5|4115.5|4109.5|4119|4113|4115.5|4109.5|31
1677004500000|2023-02-21 18:35:00|4116|4110|4114|4108|4116.5|4110.5|4113.5|4107.5|31
1677004800000|2023-02-21 18:40:00|4113.5|4107.5|4116|4110|4116.5|4110.5|4113|4107|20
1677005100000|2023-02-21 18:45:00|4115.5|4109.5|4114.5|4108.5|4117|4111|4114.5|4108.5|39
1677005400000|2023-02-21 18:50:00|4115|4109|4114.5|4108.5|4118|4112|4114.5|4108.5|27
1677005700000|2023-02-21 18:55:00|4115|4109|4115.1|4106.1|4116|4110|4113.5|4106.1|23
1677006000000|2023-02-21 19:00:00|4115|4106|4113.7|4104.7|4115|4106|4112.2|4103.2|0
1677006300000|2023-02-21 19:05:00|4113.6|4104.6|4114.6|4105.6|4114.6|4105.6|4112.2|4103.2|0
1677006600000|2023-02-21 19:10:00|4114.5|4105.5|4113.6|4104.6|4114.5|4105.5|4113.4|4104.4|0
1677006900000|2023-02-21 19:15:00|4113.5|4104.5|4111.3|4102.3|4113.8|4104.8|4111.3|4102.3|0
1677007200000|2023-02-21 19:20:00|4111.2|4102.2|4110.6|4101.6|4111.2|4102.2|4110.6|4101.6|0
1677007500000|2023-02-21 19:25:00|4110.7|4101.7|4113.3|4104.3|4115.4|4106.4|4110.7|4101.7|0
1677007800000|2023-02-21 19:30:00|4113.4|4104.4|4117.2|4108.2|4117.2|4108.2|4113.2|4104.2|0
1677008100000|2023-02-21 19:35:00|4117.3|4108.3|4116.8|4107.8|4117.4|4108.4|4116.2|4107.2|0
1677008400000|2023-02-21 19:40:00|4116.9|4107.9|4117.8|4108.8|4117.9|4108.9|4114.3|4105.3|0
1677008700000|2023-02-21 19:45:00|4117.7|4108.7|4117.7|4108.7|4119.4|4110.4|4117.7|4108.7|0
1677009000000|2023-02-21 19:50:00|4117.6|4108.6|4114|4105|4117.7|4108.7|4113.7|4104.7|0
1677009300000|2023-02-21 19:55:00|4113.9|4104.9|4113.3|4104.3|4114.8|4105.8|4112.1|4103.1|0
1677009600000|2023-02-21 20:00:00|4113.5|4104.5|4119.4|4110.4|4119.4|4110.4|4113.3|4104.3|0
1677009900000|2023-02-21 20:05:00|4119.3|4110.3|4116.6|4107.6|4119.4|4110.4|4116.6|4107.6|0
1677010200000|2023-02-21 20:10:00|4116.7|4107.7|4117.5|4108.5|4117.9|4108.9|4116.6|4107.6|0
1677010500000|2023-02-21 20:15:00|4117.6|4108.6|4117.6|4108.6|4117.8|4108.8|4116.7|4107.7|0
1677010800000|2023-02-21 20:20:00|4117.5|4108.5|4118|4109|4118.7|4109.7|4115.4|4106.4|0
1677011100000|2023-02-21 20:25:00|4118.1|4109.1|4117.7|4108.7|4118.3|4109.3|4117.3|4108.3|0
1677011400000|2023-02-21 20:30:00|4117.8|4108.8|4119.3|4110.3|4120.1|4111.1|4117.7|4108.7|0
1677011700000|2023-02-21 20:35:00|4119.4|4110.4|4117.9|4108.9|4119.4|4110.4|4117.2|4108.2|0
1677012000000|2023-02-21 20:40:00|4118|4109|4119.7|4110.7|4120.3|4111.3|4117.9|4108.9|0
1677012300000|2023-02-21 20:45:00|4119.8|4110.8|4117.2|4108.2|4121.4|4112.4|4116.4|4107.4|0
1677012600000|2023-02-21 20:50:00|4117.3|4108.3|4117.6|4108.6|4118.6|4109.6|4114.9|4105.9|0
1677012900000|2023-02-21 20:55:00|4117.5|4108.5|4116.9|4107.9|4118.4|4109.4|4114.4|4105.4|0
1677013200000|2023-02-21 21:00:00|4117.3|4108.3|4120|4111|4121.1|4112.1|4117.3|4108.3|0
1677013500000|2023-02-21 21:05:00|4120.2|4111.2|4118.4|4109.4|4120.8|4111.8|4118.2|4109.2|0
1677013800000|2023-02-21 21:10:00|4118.8|4109.8|4119.6|4110.6|4120|4111|4118.6|4109.6|0
1677014100000|2023-02-21 21:15:00|4119.4|4110.4|4118.8|4109.8|4119.8|4110.8|4118.4|4109.4|0
1677014400000|2023-02-21 21:20:00|4118.6|4109.6|4118.8|4109.8|4119.2|4110.2|4118|4109|0
1677014700000|2023-02-21 21:25:00|4119|4110|4118.6|4109.6|4119.4|4110.4|4118.6|4109.6|0
1677015000000|2023-02-21 21:30:00|4119|4110|4118.6|4109.6|4119.4|4110.4|4118.6|4109.6|0
1677015300000|2023-02-21 21:35:00|4118.8|4109.8|4118.4|4109.4|4118.8|4109.8|4118.2|4109.2|0
1677015600000|2023-02-21 21:40:00|4118.3|4109.3|4118|4109|4118.6|4109.6|4118|4109|0
1677015900000|2023-02-21 21:45:00|4118.2|4109.2|4118.4|4109.4|4118.4|4109.4|4118.2|4109.2|0
1677016200000|2023-02-21 21:50:00|4118.6|4109.6|4118.8|4109.8|4118.8|4109.8|4118.4|4109.4|0
1677016500000|2023-02-21 21:55:00|4119|4110|4118.9|4109.9|4119.3|4110.3|4118.6|4109.6|0
1677016800000|2023-02-21 22:00:00|4119|4110|4118.6|4109.6|4119.2|4110.2|4118.6|4109.6|0
1677017100000|2023-02-21 22:05:00|4118.7|4109.7|4118.6|4109.6|4118.7|4109.7|4118.6|4109.6|0
1677018000000|2023-02-21 22:20:00|4118.4|4109.4|4118.9|4109.9|4118.9|4109.9|4118.4|4109.4|0
1677018300000|2023-02-21 22:25:00|4118.7|4109.7|4118.9|4109.9|4119|4110|4118.7|4109.7|0
1677018600000|2023-02-21 22:30:00|4119|4110|4117.1|4108.1|4119|4110|4117.1|4108.1|0
1677018900000|2023-02-21 22:35:00|4117.2|4108.2|4116|4107|4117.2|4108.2|4115.8|4106.8|0
1677019200000|2023-02-21 22:40:00|4115.8|4106.8|4115.9|4106.9|4116.1|4107.1|4115.6|4106.6|0
1677019500000|2023-02-21 22:45:00|4116|4107|4115.8|4106.8|4116.1|4107.1|4115.8|4106.8|0
1677019800000|2023-02-21 22:50:00|4115.9|4106.9|4115.8|4106.8|4116|4107|4115.8|4106.8|0
1677020100000|2023-02-21 22:55:00|4115.7|4106.7|4115.8|4106.8|4116|4107|4115.7|4106.7|0
1677020400000|2023-02-21 23:00:00|4115.9|4106.9|4116.8|4107.8|4117|4108|4115.2|4106.2|0
1677020700000|2023-02-21 23:05:00|4116.7|4107.7|4116.2|4107.2|4117|4108|4116|4107|0
1677021000000|2023-02-21 23:10:00|4116.3|4107.3|4115.6|4106.6|4116.5|4107.5|4115.6|4106.6|0
1677021300000|2023-02-21 23:15:00|4115.8|4106.8|4115|4106|4116|4107|4115|4106|0
1677021600000|2023-02-21 23:20:00|4115.2|4106.2|4116.8|4107.8|4117|4108|4114.7|4105.7|0
1677021900000|2023-02-21 23:25:00|4116.7|4107.7|4117.4|4108.4|4117.4|4108.4|4116.4|4107.4|0
1677022200000|2023-02-21 23:30:00|4117.6|4108.6|4116.4|4107.4|4118.2|4109.2|4116.2|4107.2|0
1677022500000|2023-02-21 23:35:00|4116.2|4107.2|4117.4|4108.4|4117.8|4108.8|4116.2|4107.2|0
1677022800000|2023-02-21 23:40:00|4117.2|4108.2|4117.8|4108.8|4117.8|4108.8|4116.4|4107.4|0
1677023100000|2023-02-21 23:45:00|4117.9|4108.9|4116.8|4107.8|4118|4109|4116.2|4107.2|0
1677023400000|2023-02-21 23:50:00|4116.6|4107.6|4117.2|4108.2|4118|4109|4116.6|4107.6|0
1677023700000|2023-02-21 23:55:00|4117.4|4108.4|4118.7|4109.7|4119.3|4110.3|4117.4|4108.4|0
1677024000000|2023-02-22 00:00:00|4118.5|4109.5|4122.1|4113.1|4122.8|4113.8|4118.5|4109.5|0
1677024300000|2023-02-22 00:05:00|4122|4113|4121.5|4112.5|4122.4|4113.4|4121.3|4112.3|0
1677024600000|2023-02-22 00:10:00|4121.3|4112.3|4120.5|4111.5|4121.3|4112.3|4119.7|4110.7|0
1677024900000|2023-02-22 00:15:00|4120.6|4111.6|4119.9|4110.9|4120.6|4111.6|4119.4|4110.4|0
1677025200000|2023-02-22 00:20:00|4120|4111|4124.3|4115.3|4124.5|4115.5|4119.9|4110.9|0
1677025500000|2023-02-22 00:25:00|4124.1|4115.1|4125|4116|4125.1|4116.1|4123.7|4114.7|0
1677025800000|2023-02-22 00:30:00|4125.1|4116.1|4124.6|4115.6|4126.7|4117.7|4124.5|4115.5|0
1677026100000|2023-02-22 00:35:00|4124.8|4115.8|4124.6|4115.6|4125.2|4116.2|4124.4|4115.4|0
1677026400000|2023-02-22 00:40:00|4124.5|4115.5|4125.1|4116.1|4125.6|4116.6|4124.4|4115.4|0
1677026700000|2023-02-22 00:45:00|4125.3|4116.3|4126.5|4117.5|4126.5|4117.5|4125.1|4116.1|0
1677027000000|2023-02-22 00:50:00|4126.7|4117.7|4126.7|4117.7|4126.7|4117.7|4125.5|4116.5|0
1677027300000|2023-02-22 00:55:00|4126.5|4117.5|4126.7|4117.7|4126.9|4117.9|4126|4117|0
1677027600000|2023-02-22 01:00:00|4126.5|4117.5|4125.4|4116.4|4126.7|4117.7|4125.2|4116.2|0
1677027900000|2023-02-22 01:05:00|4125.3|4116.3|4118.1|4109.1|4126.5|4117.5|4118.1|4109.1|0
1677028200000|2023-02-22 01:10:00|4118.2|4109.2|4115.5|4106.5|4118.3|4109.3|4115.4|4106.4|0
1677028500000|2023-02-22 01:15:00|4115.6|4106.6|4112|4108|4118.5|4114.5|4102.5|4098.5|1263
1677028800000|2023-02-22 01:20:00|4113.5|4109.5|4118|4114|4122.5|4118.5|4112|4108|924
1677029100000|2023-02-22 01:25:00|4118.5|4114.5|4128|4124|4128.5|4124.5|4118.5|4114.5|911
1677029400000|2023-02-22 01:30:00|4127|4123|4111|4107|4144|4140|4108|4104|3418
1677029700000|2023-02-22 01:35:00|4111.5|4107.5|4125.5|4121.5|4127|4123|4100|4096|6299
1677030000000|2023-02-22 01:40:00|4125|4121|4098.5|4094.5|4128|4124|4098|4094|2254
1677030300000|2023-02-22 01:45:00|4098|4094|4084|4080|4104|4100|4082|4078|2875
1677030600000|2023-02-22 01:50:00|4084.5|4080.5|4092|4088|4101|4097|4077|4073|4298
1677030900000|2023-02-22 01:55:00|4091|4087|4097|4093|4098|4094|4087.5|4083.5|2766
1677031200000|2023-02-22 02:00:00|4097.5|4093.5|4097|4093|4108|4104|4094.5|4090.5|1899
1677031500000|2023-02-22 02:05:00|4096.5|4092.5|4089.5|4085.5|4100|4096|4087.5|4083.5|2407
1677031800000|2023-02-22 02:10:00|4090|4086|4082|4078|4092|4088|4080|4076|2381
1677032100000|2023-02-22 02:15:00|4081.5|4077.5|4084.5|4080.5|4091|4087|4078|4074|10315
1677032400000|2023-02-22 02:20:00|4084|4080|4090.5|4086.5|4092|4088|4078.5|4074.5|1702
1677032700000|2023-02-22 02:25:00|4090|4086|4107|4103|4107|4103|4088|4084|3332
1677033000000|2023-02-22 02:30:00|4106|4102|4113|4109|4121|4117|4101|4097|4232
1677033300000|2023-02-22 02:35:00|4113.5|4109.5|4128.5|4124.5|4131|4127|4110|4106|1395
1677033600000|2023-02-22 02:40:00|4129|4125|4158|4154|4158.5|4154.5|4126|4122|3796
1677033900000|2023-02-22 02:45:00|4159|4155|4156|4152|4163|4159|4140.5|4136.5|7688
1677034200000|2023-02-22 02:50:00|4155.5|4151.5|4149|4145|4158|4154|4140.5|4136.5|8956
1677034500000|2023-02-22 02:55:00|4149.5|4145.5|4146|4142|4161|4157|4143.5|4139.5|1746
1677034800000|2023-02-22 03:00:00|4146.5|4142.5|4152.5|4148.5|4154|4150|4138|4134|824
1677035100000|2023-02-22 03:05:00|4153|4149|4144.5|4140.5|4161|4157|4142|4138|567
1677035400000|2023-02-22 03:10:00|4145|4141|4153|4149|4156.5|4152.5|4145|4141|1791
1677035700000|2023-02-22 03:15:00|4152.5|4148.5|4146.5|4142.5|4159|4155|4145.5|4141.5|1945
1677036000000|2023-02-22 03:20:00|4146|4142|4148|4144|4155.5|4151.5|4145|4141|729
1677036300000|2023-02-22 03:25:00|4147.5|4143.5|4140|4136|4149|4145|4140|4136|451
1677036600000|2023-02-22 03:30:00|4139.5|4135.5|4121.5|4117.5|4140|4136|4120.5|4116.5|1230
1677036900000|2023-02-22 03:35:00|4121|4117|4112|4108|4125|4121|4112|4108|566
1677037200000|2023-02-22 03:40:00|4113|4109|4116|4112|4123|4119|4112|4108|328
1677037500000|2023-02-22 03:45:00|4116.5|4112.5|4125|4121|4126|4122|4116|4112|1775
1677037800000|2023-02-22 03:50:00|4125.5|4121.5|4120|4116|4125.5|4121.5|4117|4113|1544
1677038100000|2023-02-22 03:55:00|4119.5|4115.5|4120.5|4116.5|4121|4117|4119|4115|3156
1677038400000|2023-02-22 04:00:00|4123.7|4114.7|4123.2|4114.2|4124|4115|4123.2|4114.2|0
1677038700000|2023-02-22 04:05:00|4123|4114|4123.2|4114.2|4123.2|4114.2|4122.7|4113.7|0
1677039000000|2023-02-22 04:10:00|4123.1|4114.1|4123|4114|4123.2|4114.2|4123|4114|0
1677039300000|2023-02-22 04:15:00|4123.2|4114.2|4123.3|4114.3|4123.5|4114.5|4123|4114|0
1677039600000|2023-02-22 04:20:00|4123.2|4114.2|4122.2|4113.2|4123.2|4114.2|4122.2|4113.2|0
1677039900000|2023-02-22 04:25:00|4122.4|4113.4|4122.4|4113.4|4122.9|4113.9|4122.4|4113.4|0
1677040200000|2023-02-22 04:30:00|4122.3|4113.3|4121.8|4112.8|4122.4|4113.4|4121.6|4112.6|0
1677040500000|2023-02-22 04:35:00|4121.9|4112.9|4122.5|4113.5|4122.5|4113.5|4121.8|4112.8|0
1677040800000|2023-02-22 04:40:00|4122.3|4113.3|4122.1|4113.1|4122.3|4113.3|4121.4|4112.4|0
1677041100000|2023-02-22 04:45:00|4122.3|4113.3|4122.1|4113.1|4122.3|4113.3|4121.9|4112.9|0
1677041400000|2023-02-22 04:50:00|4122|4113|4121.5|4112.5|4122|4113|4121.1|4112.1|0
1677041700000|2023-02-22 04:55:00|4121.4|4112.4|4122.3|4113.3|4122.3|4113.3|4121.4|4112.4|0
1677042000000|2023-02-22 05:00:00|4122.1|4113.1|4115|4111|4128|4124|4113.5|4109.5|2434
1677042300000|2023-02-22 05:05:00|4114.5|4110.5|4124|4120|4129.5|4125.5|4113.5|4109.5|673
1677042600000|2023-02-22 05:10:00|4124.5|4120.5|4113.5|4109.5|4128|4124|4110|4106|1008
1677042900000|2023-02-22 05:15:00|4113|4109|4118.5|4114.5|4120|4116|4108|4104|714
1677043200000|2023-02-22 05:20:00|4119|4115|4121|4117|4126|4122|4111.5|4107.5|653
1677043500000|2023-02-22 05:25:00|4121.5|4117.5|4117|4113|4126|4122|4116|4112|493
1677043800000|2023-02-22 05:30:00|4116|4112|4113|4109|4119|4115|4110|4106|467
1677044100000|2023-02-22 05:35:00|4113.5|4109.5|4110|4106|4116|4112|4109|4105|243
1677044400000|2023-02-22 05:40:00|4109.5|4105.5|4112|4108|4112|4108|4107|4103|188
1677044700000|2023-02-22 05:45:00|4111.5|4107.5|4110.5|4106.5|4112|4108|4107|4103|341
1677045000000|2023-02-22 05:50:00|4111|4107|4105.5|4101.5|4111|4107|4105|4101|416
1677045300000|2023-02-22 05:55:00|4105|4101|4109|4105|4110|4106|4102|4098|285
1677045600000|2023-02-22 06:00:00|4109.5|4105.5|4108|4104|4112|4108|4107|4103|267
1677045900000|2023-02-22 06:05:00|4107.5|4103.5|4102.5|4098.5|4108.5|4104.5|4101|4097|203
1677046200000|2023-02-22 06:10:00|4102|4098|4106.5|4102.5|4110|4106|4101|4097|261
1677046500000|2023-02-22 06:15:00|4107|4103|4105|4101|4108|4104|4102.5|4098.5|156
1677046800000|2023-02-22 06:20:00|4104.5|4100.5|4106|4102|4108|4104|4104.5|4100.5|145
1677047100000|2023-02-22 06:25:00|4106.5|4102.5|4109|4105|4112.5|4108.5|4104|4100|287
1677047400000|2023-02-22 06:30:00|4109.5|4105.5|4105|4101|4112|4108|4104|4100|524
1677047700000|2023-02-22 06:35:00|4104.5|4100.5|4103|4099|4110|4106|4102|4098|293
1677048000000|2023-02-22 06:40:00|4102.5|4098.5|4100|4096|4105.5|4101.5|4099|4095|344
1677048300000|2023-02-22 06:45:00|4101|4097|4096|4092|4102|4098|4094|4090|843
1677048600000|2023-02-22 06:50:00|4095.5|4091.5|4100|4096|4101|4097|4094|4090|456
1677048900000|2023-02-22 06:55:00|4101|4097|4100|4096|4102.5|4098.5|4097.5|4093.5|305
1677049200000|2023-02-22 07:00:00|4099.5|4095.5|4105|4101|4107|4103|4098|4094|384
1677049500000|2023-02-22 07:05:00|4104|4100|4093|4089|4105|4101|4091.5|4087.5|340
1677049800000|2023-02-22 07:10:00|4094|4090|4094|4090|4101.5|4097.5|4093|4089|385
1677050100000|2023-02-22 07:15:00|4093|4089|4089|4085|4095|4091|4089|4085|550
1677050400000|2023-02-22 07:20:00|4089.5|4085.5|4093|4089|4094|4090|4086.5|4082.5|454
1677050700000|2023-02-22 07:25:00|4094|4090|4092|4088|4096|4092|4092|4088|421
1677051000000|2023-02-22 07:30:00|4091|4087|4091|4087|4095.5|4091.5|4088.5|4084.5|453
1677051300000|2023-02-22 07:35:00|4091.5|4087.5|4086|4082|4092|4088|4086|4082|589
1677051600000|2023-02-22 07:40:00|4086.5|4082.5|4093|4089|4094.5|4090.5|4083|4079|657
1677051900000|2023-02-22 07:45:00|4093.5|4089.5|4101|4097|4102|4098|4092.5|4088.5|1274
1677052200000|2023-02-22 07:50:00|4101.5|4097.5|4110|4106|4112|4108|4101|4097|1556
1677052500000|2023-02-22 07:55:00|4109.5|4105.5|4097|4093|4110|4106|4095|4091|1922
1677052800000|2023-02-22 08:00:00|4096|4092|4094.5|4090.5|4100|4096|4094|4090|1345
1677053100000|2023-02-22 08:05:00|4095|4091|4092|4088|4101|4097|4090|4086|1634
1677053400000|2023-02-22 08:10:00|4091|4087|4086.5|4082.5|4094|4090|4086|4082|3025
1677053700000|2023-02-22 08:15:00|4087|4083|4088|4084|4089|4085|4082|4078|822
1677054000000|2023-02-22 08:20:00|4087.5|4083.5|4083|4079|4090|4086|4083|4079|748
1677054300000|2023-02-22 08:25:00|4082|4078|4077.5|4073.5|4083|4079|4076|4072|890
1677054600000|2023-02-22 08:30:00|4078.8|4069.8|4072.6|4063.6|4079|4070|4072|4063|0
1677054900000|2023-02-22 08:35:00|4072.8|4063.8|4070.3|4061.3|4073.3|4064.3|4070.2|4061.2|0
1677055200000|2023-02-22 08:40:00|4070.1|4061.1|4055|4046|4070.5|4061.5|4054.5|4045.5|0
1677055500000|2023-02-22 08:45:00|4054.9|4045.9|4061.5|4052.5|4062.8|4053.8|4053.7|4044.7|0
1677055800000|2023-02-22 08:50:00|4061.3|4052.3|4064.2|4055.2|4065.3|4056.3|4061.3|4052.3|0
1677056100000|2023-02-22 08:55:00|4064.4|4055.4|4065.3|4056.3|4066.3|4057.3|4064.1|4055.1|0
1677056400000|2023-02-22 09:00:00|4065.5|4056.5|4070|4061|4070.4|4061.4|4064.9|4055.9|0
1677056700000|2023-02-22 09:05:00|4070.1|4061.1|4073.2|4064.2|4073.4|4064.4|4070.1|4061.1|0
1677057000000|2023-02-22 09:10:00|4073|4064|4080.5|4071.5|4081.3|4072.3|4072.4|4063.4|0
1677057300000|2023-02-22 09:15:00|4103.5|4097.5|4109.5|4103.5|4117|4111|4102.5|4096.5|719
1677057600000|2023-02-22 09:20:00|4109|4103|4117.5|4111.5|4122|4116|4108|4102|260
1677057900000|2023-02-22 09:25:00|4118|4112|4117|4111|4118.5|4112.5|4116.5|4110.5|85
1677058200000|2023-02-22 09:30:00|4116.5|4110.5|4115.5|4109.5|4120|4114|4114|4108|44
1677058500000|2023-02-22 09:35:00|4115|4109|4114|4108|4116|4110|4108|4102|39
1677058800000|2023-02-22 09:40:00|4114.5|4108.5|4119|4113|4119.5|4113.5|4113.5|4107.5|36
1677059100000|2023-02-22 09:45:00|4119.5|4113.5|4117|4111|4120|4114|4117|4111|60
1677059400000|2023-02-22 09:50:00|4117.5|4111.5|4123.5|4117.5|4124.5|4118.5|4116|4110|68
1677059700000|2023-02-22 09:55:00|4123|4117|4123|4117|4125|4119|4120|4114|50
1677060000000|2023-02-22 10:00:00|4123.5|4117.5|4121.5|4115.5|4125|4119|4118.5|4112.5|81
1677060300000|2023-02-22 10:05:00|4121|4115|4123.5|4117.5|4126|4120|4119|4113|77
1677060600000|2023-02-22 10:10:00|4123|4117|4124|4118|4125.5|4119.5|4123|4117|47
1677060900000|2023-02-22 10:15:00|4124.5|4117.5|4124.5|4117.5|4126.5|4119.5|4123.5|4116.5|16
1677061200000|2023-02-22 10:20:00|4123.5|4116.5|4128.5|4120.5|4128.5|4120.5|4122.5|4114.5|128
1677061500000|2023-02-22 10:25:00|4127.5|4121.5|4125.5|4118.5|4128.5|4121.5|4124.5|4116.5|61
1677061800000|2023-02-22 10:30:00|4124.5|4117.5|4123.5|4116.5|4126.5|4119.5|4123.5|4116.5|8
1677062100000|2023-02-22 10:35:00|4124.5|4117.5|4126.5|4119.5|4127.5|4119.5|4122.5|4115.5|18
1677062400000|2023-02-22 10:40:00|4127.5|4120.5|4131.5|4123.5|4132.5|4125.5|4126.5|4119.5|36
1677062700000|2023-02-22 10:45:00|4132.5|4124.5|4129.5|4121.5|4133.5|4125.5|4128.5|4121.5|29
1677063000000|2023-02-22 10:50:00|4130.5|4122.5|4130.5|4122.5|4130.5|4123.5|4127.5|4120.5|38
1677063300000|2023-02-22 10:55:00|4129.5|4123.5|4130.5|4122.5|4130.5|4123.5|4128.5|4121.5|25
1677063600000|2023-02-22 11:00:00|4129.5|4123.5|4131.5|4124.5|4132.5|4125.5|4129.5|4122.5|37
1677063900000|2023-02-22 11:05:00|4132.5|4123.5|4132.5|4124.5|4133.5|4126.5|4131.5|4123.5|0
1677064200000|2023-02-22 11:10:00|4131.5|4125.5|4130.5|4123.5|4132.5|4125.5|4128.5|4120.5|8
1677064500000|2023-02-22 11:15:00|4131.5|4124.5|4134.5|4126.5|4135.5|4128.5|4130.5|4123.5|14
1677064800000|2023-02-22 11:20:00|4135.5|4127.5|4133.5|4126.5|4135.5|4128.5|4132.5|4125.5|21
1677065100000|2023-02-22 11:25:00|4134.5|4127.5|4134.5|4126.5|4136.5|4129.5|4133.5|4126.5|25
1677065400000|2023-02-22 11:30:00|4133.5|4127.5|4130.5|4122.5|4134.5|4127.5|4129.5|4121.5|8
1677065700000|2023-02-22 11:35:00|4129.5|4123.5|4125.5|4118.5|4131.5|4124.5|4124.5|4117.5|14
1677066000000|2023-02-22 11:40:00|4126.5|4119.5|4126.5|4119.5|4127.5|4119.5|4125.5|4117.5|8
1677066300000|2023-02-22 11:45:00|4127.5|4120.5|4131.5|4123.5|4132.5|4125.5|4127.5|4119.5|22
1677066600000|2023-02-22 11:50:00|4130.5|4124.5|4131.5|4124.5|4132.5|4125.5|4130.5|4124.5|9
1677066900000|2023-02-22 11:55:00|4132.5|4125.5|4133.5|4126.5|4134.5|4127.5|4131.5|4124.5|21
1677067200000|2023-02-22 12:00:00|4132.5|4125.5|4140.5|4132.5|4142.5|4134.5|4132.5|4125.5|76
1677067500000|2023-02-22 12:05:00|4139.5|4131.5|4141.5|4134.5|4143.5|4136.5|4139.5|4131.5|64
1677067800000|2023-02-22 12:10:00|4140.5|4133.5|4139.5|4131.5|4143.5|4136.5|4138.5|4131.5|142
1677068100000|2023-02-22 12:15:00|4138.5|4132.5|4137.5|4129.5|4140.5|4133.5|4136.5|4129.5|20
1677068400000|2023-02-22 12:20:00|4138.5|4130.5|4141.5|4133.5|4144.5|4137.5|4138.5|4130.5|13
1677068700000|2023-02-22 12:25:00|4142.5|4135.5|4142.5|4135.5|4143.5|4136.5|4141.5|4134.5|8
1677069000000|2023-02-22 12:30:00|4143.5|4136.5|4142.5|4133.5|4143.5|4136.5|4140.5|4132.5|82
1677069300000|2023-02-22 12:35:00|4143.5|4134.5|4137.5|4130.5|4143.5|4136.5|4137.5|4130.5|14
1677069600000|2023-02-22 12:40:00|4138.5|4131.5|4136.5|4127.5|4141.5|4134.5|4135.5|4127.5|2
1677069900000|2023-02-22 12:45:00|4135.5|4126.5|4134.5|4126.5|4136.5|4128.5|4134.5|4126.5|52
1677070200000|2023-02-22 12:50:00|4135.5|4127.5|4134.5|4126.5|4135.5|4127.5|4131.5|4124.5|12
1677070500000|2023-02-22 12:55:00|4135.5|4127.5|4136.5|4128.5|4136.5|4129.5|4133.5|4125.5|8
1677070800000|2023-02-22 13:00:00|4137.5|4129.5|4133.5|4125.5|4138.5|4131.5|4132.5|4125.5|18
1677071100000|2023-02-22 13:05:00|4132.5|4126.5|4130.5|4123.5|4133.5|4126.5|4130.5|4123.5|11
1677071400000|2023-02-22 13:10:00|4131.5|4122.5|4130.5|4122.5|4131.5|4123.5|4126.5|4119.5|10
1677071700000|2023-02-22 13:15:00|4131.5|4123.5|4129.5|4121.5|4132.5|4125.5|4128.5|4121.5|6
1677072000000|2023-02-22 13:20:00|4128.5|4120.5|4124.5|4116.5|4129.5|4120.5|4123.5|4116.5|58
1677072300000|2023-02-22 13:25:00|4123.5|4117.5|4122.5|4114.5|4126.5|4118.5|4121.5|4114.5|45
1677072600000|2023-02-22 13:30:00|4123.5|4115.5|4124.5|4116.5|4125.5|4118.5|4122.5|4114.5|62
1677072900000|2023-02-22 13:35:00|4125.5|4117.5|4121.5|4113.5|4125.5|4117.5|4120.5|4112.5|33
1677073200000|2023-02-22 13:40:00|4120.5|4114.5|4121.5|4113.5|4124.5|4117.5|4120.5|4113.5|8
1677073500000|2023-02-22 13:45:00|4120.5|4114.5|4118.5|4110.5|4123.5|4116.5|4117.5|4110.5|15
1677073800000|2023-02-22 13:50:00|4119.5|4111.5|4122.5|4114.5|4123.5|4116.5|4118.5|4111.5|7
1677074100000|2023-02-22 13:55:00|4121.5|4115.5|4120.5|4114.5|4122.5|4115.5|4119.5|4111.5|4
1677074400000|2023-02-22 14:00:00|4121|4115|4120|4114|4123.5|4117.5|4119.5|4113.5|8
1677074700000|2023-02-22 14:05:00|4120.5|4114.5|4117.5|4111.5|4121|4115|4117.5|4111.5|3
1677075000000|2023-02-22 14:10:00|4118|4112|4118.5|4112.5|4118.5|4112.5|4117.5|4111.5|6
1677075300000|2023-02-22 14:15:00|4118|4112|4119.5|4113.5|4122|4116|4117|4111|41
1677075600000|2023-02-22 14:20:00|4119|4113|4118.5|4112.5|4119.5|4113.5|4117|4111|6
1677075900000|2023-02-22 14:25:00|4118|4112|4119.5|4113.5|4121.5|4115.5|4116|4110|28
1677076200000|2023-02-22 14:30:00|4119|4113|4125|4119|4137.5|4131.5|4110|4104|240
1677076500000|2023-02-22 14:35:00|4123.5|4117.5|4117.5|4111.5|4125|4119|4101.5|4095.5|255
1677076800000|2023-02-22 14:40:00|4118|4112|4127|4121|4135.5|4129.5|4113.5|4107.5|192
1677077100000|2023-02-22 14:45:00|4127.5|4121.5|4117|4111|4131.5|4125.5|4112|4106|235
1677077400000|2023-02-22 14:50:00|4116.5|4110.5|4104.5|4098.5|4122|4116|4103.5|4097.5|97
1677077700000|2023-02-22 14:55:00|4104|4098|4092|4086|4110|4104|4091|4085|201
1677078000000|2023-02-22 15:00:00|4092.5|4086.5|4087.5|4081.5|4099|4093|4087|4081|124
1677078300000|2023-02-22 15:05:00|4088|4082|4083.5|4077.5|4092|4086|4083.5|4077.5|136
1677078600000|2023-02-22 15:10:00|4083|4077|4089.5|4083.5|4090.5|4084.5|4072|4066|190
1677078900000|2023-02-22 15:15:00|4089|4083|4074.5|4068.5|4092|4086|4073|4067|150
1677079200000|2023-02-22 15:20:00|4075|4069|4085|4079|4086|4080|4075|4069|165
1677079500000|2023-02-22 15:25:00|4085.5|4079.5|4080|4074|4092|4086|4080|4074|211
1677079800000|2023-02-22 15:30:00|4079|4073|4073|4067|4083|4077|4070|4064|165
1677080100000|2023-02-22 15:35:00|4073.5|4067.5|4068|4062|4075|4069|4067.5|4061.5|151
1677080400000|2023-02-22 15:40:00|4068.5|4062.5|4069.5|4063.5|4074.5|4068.5|4066.5|4060.5|76
1677080700000|2023-02-22 15:45:00|4070|4064|4075.5|4069.5|4078|4072|4070|4064|60
1677081000000|2023-02-22 15:50:00|4076|4070|4080|4074|4082.5|4076.5|4071|4065|104
1677081300000|2023-02-22 15:55:00|4080.5|4074.5|4081.5|4075.5|4085|4079|4079|4073|17
1677081600000|2023-02-22 16:00:00|4082|4076|4079.5|4073.5|4086|4080|4078.5|4072.5|36
1677081900000|2023-02-22 16:05:00|4079|4073|4094.5|4088.5|4095|4089|4079|4073|89
1677082200000|2023-02-22 16:10:00|4095|4089|4086|4080|4096.5|4090.5|4083|4077|36
1677082500000|2023-02-22 16:15:00|4085.5|4079.5|4086.5|4080.5|4089.5|4083.5|4080.5|4074.5|36
1677082800000|2023-02-22 16:20:00|4087|4081|4086.5|4080.5|4089|4083|4082|4076|10
1677083100000|2023-02-22 16:25:00|4087|4081|4079.5|4073.5|4090.5|4084.5|4079.5|4073.5|44
1677083400000|2023-02-22 16:30:00|4080|4074|4078.5|4072.5|4082|4076|4076|4070|13
1677083700000|2023-02-22 16:35:00|4079|4073|4072.5|4066.5|4082|4076|4072|4066|23
1677084000000|2023-02-22 16:40:00|4073|4067|4073.5|4067.5|4076.5|4070.5|4070|4064|13
1677084300000|2023-02-22 16:45:00|4073|4067|4068.5|4062.5|4073.5|4067.5|4067|4061|19
1677084600000|2023-02-22 16:50:00|4068|4062|4067|4061|4071|4065|4066|4060|31
1677084900000|2023-02-22 16:55:00|4067.5|4061.5|4072.5|4066.5|4075|4069|4066|4060|34
1677085200000|2023-02-22 17:00:00|4072|4066|4067|4061|4072|4066|4065.5|4059.5|78
1677085500000|2023-02-22 17:05:00|4067.5|4061.5|4069|4063|4072|4066|4067|4061|23
1677085800000|2023-02-22 17:10:00|4069.5|4063.5|4067.5|4061.5|4069.5|4063.5|4064.5|4058.5|40
1677086100000|2023-02-22 17:15:00|4068|4062|4076|4070|4077.5|4071.5|4068|4062|15
1677086400000|2023-02-22 17:20:00|4076.5|4070.5|4076|4070|4080|4074|4075|4069|40
1677086700000|2023-02-22 17:25:00|4076.5|4070.5|4074|4068|4079|4073|4072.5|4066.5|223
1677087000000|2023-02-22 17:30:00|4074.5|4068.5|4076|4070|4078|4072|4073|4067|20
1677087300000|2023-02-22 17:35:00|4075.5|4069.5|4076|4070|4078|4072|4072|4066|14
1677087600000|2023-02-22 17:40:00|4076.5|4070.5|4078.5|4072.5|4080|4074|4074.5|4068.5|11
1677087900000|2023-02-22 17:45:00|4079|4073|4074.5|4068.5|4080|4074|4074|4068|7
1677088200000|2023-02-22 17:50:00|4075|4069|4071|4065|4076|4070|4069.5|4063.5|10
1677088500000|2023-02-22 17:55:00|4071.5|4065.5|4070|4064|4072|4066|4067|4061|51
1677088800000|2023-02-22 18:00:00|4070.5|4064.5|4070.5|4064.5|4074|4068|4070|4064|9
1677089100000|2023-02-22 18:05:00|4070|4064|4073.5|4067.5|4074|4068|4069.5|4063.5|14
1677089400000|2023-02-22 18:10:00|4073|4067|4073.5|4067.5|4076|4070|4072|4066|19
1677089700000|2023-02-22 18:15:00|4073|4067|4070|4064|4075|4069|4069|4063|22
1677090000000|2023-02-22 18:20:00|4069|4063|4071.5|4065.5|4072.5|4066.5|4069|4063|33
1677090300000|2023-02-22 18:25:00|4072|4066|4073|4067|4074|4068|4070|4064|17
1677090600000|2023-02-22 18:30:00|4072.5|4066.5|4072|4066|4072.5|4066.5|4067|4061|30
1677090900000|2023-02-22 18:35:00|4071.5|4065.5|4073|4067|4073.5|4067.5|4067|4061|20
1677091200000|2023-02-22 18:40:00|4072.5|4066.5|4073|4067|4074.5|4068.5|4070.5|4064.5|5
1677091500000|2023-02-22 18:45:00|4072.5|4066.5|4071.5|4065.5|4072.5|4066.5|4069|4063|5
1677091800000|2023-02-22 18:50:00|4072|4066|4070.5|4064.5|4072|4066|4069.5|4063.5|13
1677092100000|2023-02-22 18:55:00|4070|4064|4079.4|4070.4|4079.4|4072.5|4068|4062|73
1677092400000|2023-02-22 19:00:00|4079.5|4070.5|4081|4072|4085.5|4076.5|4072.1|4063.1|0
1677092700000|2023-02-22 19:05:00|4081.1|4072.1|4081.6|4072.6|4088.2|4079.2|4078.7|4069.7|0
1677093000000|2023-02-22 19:10:00|4081.7|4072.7|4074.2|4065.2|4085.2|4076.2|4071.2|4062.2|0
1677093300000|2023-02-22 19:15:00|4074.1|4065.1|4078.5|4069.5|4078.6|4069.6|4068.8|4059.8|0
1677093600000|2023-02-22 19:20:00|4078.6|4069.6|4075.8|4066.8|4082|4073|4075|4066|0
1677093900000|2023-02-22 19:25:00|4075.9|4066.9|4075.1|4066.1|4077|4068|4072.4|4063.4|0
1677094200000|2023-02-22 19:30:00|4075|4066|4074|4065|4076.8|4067.8|4071.1|4062.1|0
1677094500000|2023-02-22 19:35:00|4074.1|4065.1|4073.2|4064.2|4077|4068|4072.2|4063.2|0
1677094800000|2023-02-22 19:40:00|4073.3|4064.3|4072.3|4063.3|4074.1|4065.1|4068.3|4059.3|0
1677095100000|2023-02-22 19:45:00|4072.2|4063.2|4076.7|4067.7|4076.8|4067.8|4069.1|4060.1|0
1677095400000|2023-02-22 19:50:00|4076.6|4067.6|4070.6|4061.6|4076.9|4067.9|4070.6|4061.6|0
1677095700000|2023-02-22 19:55:00|4070.5|4061.5|4063.9|4054.9|4070.5|4061.5|4063.9|4054.9|0
1677096000000|2023-02-22 20:00:00|4063.8|4054.8|4065.1|4056.1|4066.2|4057.2|4062.1|4053.1|0
1677096300000|2023-02-22 20:05:00|4065.2|4056.2|4066.1|4057.1|4068|4059|4064.9|4055.9|0
1677096600000|2023-02-22 20:10:00|4066.2|4057.2|4067.5|4058.5|4069.8|4060.8|4066|4057|0
1677096900000|2023-02-22 20:15:00|4067.6|4058.6|4072.8|4063.8|4074.8|4065.8|4067.3|4058.3|0
1677097200000|2023-02-22 20:20:00|4072.9|4063.9|4077.6|4068.6|4077.8|4068.8|4071|4062|0
1677097500000|2023-02-22 20:25:00|4077.5|4068.5|4074.5|4065.5|4079.2|4070.2|4074.4|4065.4|0
1677097800000|2023-02-22 20:30:00|4074.4|4065.4|4075|4066|4077.7|4068.7|4072.8|4063.8|0
1677098100000|2023-02-22 20:35:00|4074.9|4065.9|4068.4|4059.4|4075.4|4066.4|4068.3|4059.3|0
1677098400000|2023-02-22 20:40:00|4068.5|4059.5|4075.8|4066.8|4075.9|4066.9|4068.3|4059.3|0
1677098700000|2023-02-22 20:45:00|4075.7|4066.7|4073.2|4064.2|4078.4|4069.4|4071.9|4062.9|0
1677099000000|2023-02-22 20:50:00|4073.1|4064.1|4076.9|4067.9|4077.2|4068.2|4070.3|4061.3|0
1677099300000|2023-02-22 20:55:00|4077|4068|4079.4|4070.4|4080.4|4071.4|4074.5|4065.5|0
1677099600000|2023-02-22 21:00:00|4079.6|4070.6|4080.2|4071.2|4080.9|4071.9|4078|4069|0
1677099900000|2023-02-22 21:05:00|4080|4071|4079.2|4070.2|4081.4|4072.4|4079.2|4070.2|0
1677100200000|2023-02-22 21:10:00|4079|4070|4079|4070|4080.5|4071.5|4079|4070|0
1677100500000|2023-02-22 21:15:00|4079.2|4070.2|4078.8|4069.8|4079.6|4070.6|4078.8|4069.8|0
1677100800000|2023-02-22 21:20:00|4078.6|4069.6|4079.8|4070.8|4080|4071|4078.6|4069.6|0
1677101100000|2023-02-22 21:25:00|4080|4071|4079.4|4070.4|4080.2|4071.2|4079.2|4070.2|0
1677101400000|2023-02-22 21:30:00|4079.3|4070.3|4079.4|4070.4|4080.2|4071.2|4078.6|4069.6|0
1677101700000|2023-02-22 21:35:00|4079.6|4070.6|4080|4071|4080.4|4071.4|4079.4|4070.4|0
1677102000000|2023-02-22 21:40:00|4080.2|4071.2|4080.4|4071.4|4080.4|4071.4|4079.8|4070.8|0
1677102300000|2023-02-22 21:45:00|4080.6|4071.6|4080.3|4071.3|4080.8|4071.8|4080|4071|0
1677102600000|2023-02-22 21:50:00|4080.4|4071.4|4087.2|4078.2|4087.4|4078.4|4080.2|4071.2|0
1677102900000|2023-02-22 21:55:00|4086.4|4077.4|4086.7|4077.7|4086.8|4077.8|4085.1|4076.1|0
1677103200000|2023-02-22 22:00:00|4086.6|4077.6|4085.5|4076.5|4086.7|4077.7|4084|4075|0
1677103500000|2023-02-22 22:05:00|4085.6|4076.6|4085.4|4076.4|4085.6|4076.6|4084.8|4075.8|0
1677103800000|2023-02-22 22:10:00|4085.5|4076.5|4086.1|4077.1|4086.2|4077.2|4085.5|4076.5|0
1677104100000|2023-02-22 22:15:00|4086.2|4077.2|4086.3|4077.3|4086.3|4077.3|4084.7|4075.7|0
1677104400000|2023-02-22 22:20:00|4088.1|4079.1|4088|4079|4088.1|4079.1|4087.7|4078.7|0
1677104700000|2023-02-22 22:25:00|4088.5|4079.5|4089|4080|4089.2|4080.2|4088.3|4079.3|0
1677105000000|2023-02-22 22:30:00|4088.6|4079.6|4088.7|4079.7|4088.8|4079.8|4088.2|4079.2|0
1677105300000|2023-02-22 22:35:00|4088.8|4079.8|4088.8|4079.8|4088.9|4079.9|4088.7|4079.7|0
1677105600000|2023-02-22 22:40:00|4093.1|4084.1|4098.8|4089.8|4098.9|4089.9|4093.1|4084.1|0
1677105900000|2023-02-22 22:45:00|4098.9|4089.9|4098.9|4089.9|4098.9|4089.9|4098.8|4089.8|0
1677106200000|2023-02-22 22:50:00|4099|4090|4099.1|4090.1|4099.2|4090.2|4098.8|4089.8|0
1677106500000|2023-02-22 22:55:00|4099|4090|4099.3|4090.3|4099.3|4090.3|4099|4090|0
1677106800000|2023-02-22 23:00:00|4099.5|4090.5|4097|4088|4100|4091|4096.8|4087.8|0
1677107100000|2023-02-22 23:05:00|4097.2|4088.2|4096.3|4087.3|4097.4|4088.4|4095.7|4086.7|0
1677107400000|2023-02-22 23:10:00|4096.5|4087.5|4097.2|4088.2|4097.4|4088.4|4096.3|4087.3|0
1677107700000|2023-02-22 23:15:00|4097.1|4088.1|4097.4|4088.4|4097.8|4088.8|4096.5|4087.5|0
1677108000000|2023-02-22 23:20:00|4097.5|4088.5|4096.7|4087.7|4098|4089|4096.6|4087.6|0
1677108300000|2023-02-22 23:25:00|4096.8|4087.8|4098.6|4089.6|4098.6|4089.6|4096.8|4087.8|0
1677108600000|2023-02-22 23:30:00|4098.4|4089.4|4099|4090|4099.4|4090.4|4098|4089|0
1677108900000|2023-02-22 23:35:00|4098.8|4089.8|4097.6|4088.6|4099|4090|4097.4|4088.4|0
1677109200000|2023-02-22 23:40:00|4097.7|4088.7|4099.4|4090.4|4099.6|4090.6|4097.7|4088.7|0
1677109500000|2023-02-22 23:45:00|4099.3|4090.3|4099.8|4090.8|4100.2|4091.2|4099.2|4090.2|0
1677109800000|2023-02-22 23:50:00|4099.6|4090.6|4099|4090|4099.8|4090.8|4098.8|4089.8|0
1677110100000|2023-02-22 23:55:00|4099.2|4090.2|4099.8|4090.8|4100|4091|4099.2|4090.2|0
1677110400000|2023-02-23 00:00:00|4100|4091|4101|4092|4101|4092|4099.6|4090.6|0
1677110700000|2023-02-23 00:05:00|4101.2|4092.2|4100.6|4091.6|4101.9|4092.9|4100.6|4091.6|0
1677111000000|2023-02-23 00:10:00|4100.7|4091.7|4102.2|4093.2|4102.2|4093.2|4100.6|4091.6|0
1677111300000|2023-02-23 00:15:00|4101.6|4092.6|4101|4092|4101.7|4092.7|4101|4092|0
1677111600000|2023-02-23 00:20:00|4101.1|4092.1|4103.2|4094.2|4103.7|4094.7|4101.1|4092.1|0
1677111900000|2023-02-23 00:25:00|4103.3|4094.3|4103.8|4094.8|4104.3|4095.3|4103.3|4094.3|0
1677112200000|2023-02-23 00:30:00|4103.9|4094.9|4104.8|4095.8|4105.2|4096.2|4103.7|4094.7|0
1677112500000|2023-02-23 00:35:00|4105|4096|4104.3|4095.3|4105|4096|4104.1|4095.1|0
1677112800000|2023-02-23 00:40:00|4104.1|4095.1|4103.5|4094.5|4104.7|4095.7|4103.5|4094.5|0
1677113100000|2023-02-23 00:45:00|4103.6|4094.6|4104.3|4095.3|4104.5|4095.5|4103.6|4094.6|0
1677113400000|2023-02-23 00:50:00|4104.4|4095.4|4104.4|4095.4|4104.8|4095.8|4104.2|4095.2|0
1677113700000|2023-02-23 00:55:00|4104.6|4095.6|4104.3|4095.3|4104.8|4095.8|4103.9|4094.9|0
1677114000000|2023-02-23 01:00:00|4104.1|4095.1|4103.8|4094.8|4104.4|4095.4|4103.2|4094.2|0
1677114300000|2023-02-23 01:05:00|4104|4095|4103.3|4094.3|4104.5|4095.5|4103.3|4094.3|0
1677114600000|2023-02-23 01:10:00|4099.3|4090.3|4099.8|4090.8|4100|4091|4099.3|4090.3|0
1677114900000|2023-02-23 01:15:00|4100.2|4091.2|4098.5|4094.5|4109.5|4105.5|4090|4086|430
1677115200000|2023-02-23 01:20:00|4096.5|4092.5|4099|4095|4099|4095|4089|4085|327
1677115500000|2023-02-23 01:25:00|4098|4094|4104|4100|4104|4100|4097|4093|340
1677115800000|2023-02-23 01:30:00|4103.5|4099.5|4114|4110|4114|4110|4085.5|4081.5|3341
1677116100000|2023-02-23 01:35:00|4113.5|4109.5|4134.5|4130.5|4137|4133|4113|4109|3069
1677116400000|2023-02-23 01:40:00|4134|4130|4131|4127|4146|4142|4127|4123|2296
1677116700000|2023-02-23 01:45:00|4132|4128|4133|4129|4144|4140|4126|4122|1936
1677117000000|2023-02-23 01:50:00|4133.5|4129.5|4133|4129|4137.5|4133.5|4125.5|4121.5|1408
1677117300000|2023-02-23 01:55:00|4132.5|4128.5|4126|4122|4135.5|4131.5|4119|4115|1271
1677117600000|2023-02-23 02:00:00|4127|4123|4112|4108|4131|4127|4112|4108|855
1677117900000|2023-02-23 02:05:00|4112.5|4108.5|4124|4120|4124|4120|4106|4102|1268
1677118200000|2023-02-23 02:10:00|4123.5|4119.5|4120|4116|4134|4130|4119|4115|1448
1677118500000|2023-02-23 02:15:00|4120.5|4116.5|4135|4131|4136|4132|4113|4109|4345
1677118800000|2023-02-23 02:20:00|4134|4130|4140|4136|4146|4142|4133|4129|1580
1677119100000|2023-02-23 02:25:00|4139|4135|4130|4126|4142|4138|4128|4124|4966
1677119400000|2023-02-23 02:30:00|4130.5|4126.5|4129.4|4125.4|4141.4|4137.4|4125.4|4121.4|2835
1677119700000|2023-02-23 02:35:00|4130.4|4126.4|4143.4|4139.4|4147.4|4143.4|4130.4|4126.4|1160
1677120000000|2023-02-23 02:40:00|4142.9|4138.9|4146.4|4142.4|4153.4|4149.4|4139.4|4135.4|610
1677120300000|2023-02-23 02:45:00|4146.9|4142.9|4152.4|4148.4|4153.4|4149.4|4143.4|4139.4|695
1677120600000|2023-02-23 02:50:00|4151.9|4147.9|4165.4|4161.4|4171.4|4167.4|4151.4|4147.4|1532
1677120900000|2023-02-23 02:55:00|4164.4|4160.4|4181.4|4177.4|4185.9|4181.9|4162.4|4158.4|1644
1677121200000|2023-02-23 03:00:00|4181.9|4177.9|4178.4|4174.4|4192.4|4188.4|4177.4|4173.4|1837
1677121500000|2023-02-23 03:05:00|4179.4|4175.4|4184.4|4180.4|4194.4|4190.4|4177.9|4173.9|1143
1677121800000|2023-02-23 03:10:00|4184.9|4180.9|4197.4|4193.4|4198.9|4194.9|4180.4|4176.4|1368
1677122100000|2023-02-23 03:15:00|4197.9|4193.9|4186.9|4182.9|4199.4|4195.4|4183.4|4179.4|1907
1677122400000|2023-02-23 03:20:00|4187.4|4183.4|4191.4|4187.4|4194.4|4190.4|4183.4|4179.4|1131
1677122700000|2023-02-23 03:25:00|4190.4|4186.4|4179.4|4175.4|4192.4|4188.4|4176.4|4172.4|807
1677123000000|2023-02-23 03:30:00|4178.9|4174.9|4178.4|4174.4|4179.4|4175.4|4171.4|4167.4|820
1677123300000|2023-02-23 03:35:00|4177.9|4173.9|4183.4|4179.4|4187.4|4183.4|4174.9|4170.9|664
1677123600000|2023-02-23 03:40:00|4183.9|4179.9|4192.9|4188.9|4200.4|4196.4|4183.9|4179.9|2200
1677123900000|2023-02-23 03:45:00|4193.4|4189.4|4187.4|4183.4|4194.4|4190.4|4183.4|4179.4|507
1677124200000|2023-02-23 03:50:00|4187.9|4183.9|4187.4|4183.4|4191.4|4187.4|4186.4|4182.4|459
1677124500000|2023-02-23 03:55:00|4186.9|4182.9|4186.9|4182.9|4190.9|4186.9|4186.9|4182.9|1179
1677124800000|2023-02-23 04:00:00|4190.5|4181.5|4190.9|4181.9|4191.1|4182.1|4190.5|4181.5|0
1677125100000|2023-02-23 04:05:00|4191.1|4182.1|4190.9|4181.9|4191.3|4182.3|4190.9|4181.9|0
1677125400000|2023-02-23 04:10:00|4191.1|4182.1|4190.5|4181.5|4191.1|4182.1|4190.5|4181.5|0
1677125700000|2023-02-23 04:15:00|4190.4|4181.4|4190.2|4181.2|4190.4|4181.4|4190.2|4181.2|0
1677126000000|2023-02-23 04:20:00|4190.4|4181.4|4190.1|4181.1|4190.7|4181.7|4189.9|4180.9|0
1677126300000|2023-02-23 04:25:00|4190.2|4181.2|4190.7|4181.7|4190.7|4181.7|4190.2|4181.2|0
1677126600000|2023-02-23 04:30:00|4190.5|4181.5|4190.5|4181.5|4191|4182|4190.4|4181.4|0
1677126900000|2023-02-23 04:35:00|4190.7|4181.7|4190.5|4181.5|4190.7|4181.7|4190.4|4181.4|0
1677127200000|2023-02-23 04:40:00|4190.7|4181.7|4190.7|4181.7|4190.9|4181.9|4190.7|4181.7|0
1677127500000|2023-02-23 04:45:00|4190.9|4181.9|4186.8|4177.8|4191.1|4182.1|4186.8|4177.8|0
1677127800000|2023-02-23 04:50:00|4187|4178|4186.8|4177.8|4187|4178|4186.6|4177.6|0
1677128100000|2023-02-23 04:55:00|4187|4178|4187.5|4178.5|4187.5|4178.5|4187|4178|0
1677128400000|2023-02-23 05:00:00|4187.4|4183.4|4189.9|4185.9|4193.4|4189.4|4183.9|4179.9|903
1677128700000|2023-02-23 05:05:00|4190.4|4186.4|4176.4|4172.4|4192.4|4188.4|4176.4|4172.4|2114
1677129000000|2023-02-23 05:10:00|4175.4|4171.4|4167.4|4163.4|4176.9|4172.9|4165.4|4161.4|1724
1677129300000|2023-02-23 05:15:00|4167.9|4163.9|4169.9|4165.9|4172.4|4168.4|4165.4|4161.4|600
1677129600000|2023-02-23 05:20:00|4170.4|4166.4|4160.4|4156.4|4176.4|4172.4|4160.4|4156.4|589
1677129900000|2023-02-23 05:25:00|4159.4|4155.4|4150.4|4146.4|4161.4|4157.4|4149.9|4145.9|866
1677130200000|2023-02-23 05:30:00|4149.9|4145.9|4152.4|4148.4|4155.4|4151.4|4145.4|4141.4|1242
1677130500000|2023-02-23 05:35:00|4151.9|4147.9|4156.4|4152.4|4159.4|4155.4|4150.4|4146.4|756
1677130800000|2023-02-23 05:40:00|4155.9|4151.9|4150.4|4146.4|4160.4|4156.4|4148.4|4144.4|3533
1677131100000|2023-02-23 05:45:00|4150.9|4146.9|4152.4|4148.4|4153.4|4149.4|4146.4|4142.4|2437
1677131400000|2023-02-23 05:50:00|4152.9|4148.9|4139.9|4135.9|4153.4|4149.4|4139.4|4135.4|859
1677131700000|2023-02-23 05:55:00|4140.4|4136.4|4140.9|4136.9|4142.4|4138.4|4128.4|4124.4|1338
1677132000000|2023-02-23 06:00:00|4141.4|4137.4|4140.9|4136.9|4149.4|4145.4|4140.4|4136.4|1553
1677132300000|2023-02-23 06:05:00|4141.4|4137.4|4150.9|4146.9|4152.4|4148.4|4140.4|4136.4|669
1677132600000|2023-02-23 06:10:00|4150.4|4146.4|4137.9|4133.9|4150.4|4146.4|4136.4|4132.4|447
1677132900000|2023-02-23 06:15:00|4138.4|4134.4|4145.9|4141.9|4147.4|4143.4|4137.4|4133.4|680
1677133200000|2023-02-23 06:20:00|4145.4|4141.4|4136.4|4132.4|4146.4|4142.4|4134.4|4130.4|832
1677133500000|2023-02-23 06:25:00|4135.9|4131.9|4135.9|4131.9|4139.4|4135.4|4131.4|4127.4|765
1677133800000|2023-02-23 06:30:00|4136.4|4132.4|4141.9|4137.9|4143.4|4139.4|4136.4|4132.4|443
1677134100000|2023-02-23 06:35:00|4142.4|4138.4|4136.9|4132.9|4142.4|4138.4|4135.4|4131.4|463
1677134400000|2023-02-23 06:40:00|4136.4|4132.4|4148.4|4144.4|4150.4|4146.4|4135.4|4131.4|615
1677134700000|2023-02-23 06:45:00|4147.4|4143.4|4142.4|4138.4|4149.4|4145.4|4140.4|4136.4|443
1677135000000|2023-02-23 06:50:00|4142.9|4138.9|4148.4|4144.4|4150.4|4146.4|4141.4|4137.4|1332
1677135300000|2023-02-23 06:55:00|4148.9|4144.9|4149.4|4145.4|4153.4|4149.4|4146.4|4142.4|3063
1677135600000|2023-02-23 07:00:00|4148.9|4144.9|4149.4|4145.4|4151.4|4147.4|4142.9|4138.9|374
1677135900000|2023-02-23 07:05:00|4148.4|4144.4|4144.9|4140.9|4151.4|4147.4|4143.9|4139.9|762
1677136200000|2023-02-23 07:10:00|4144.4|4140.4|4149.4|4145.4|4149.4|4145.4|4142.4|4138.4|608
1677136500000|2023-02-23 07:15:00|4148.9|4144.9|4148.4|4144.4|4151.4|4147.4|4147.4|4143.4|570
1677136800000|2023-02-23 07:20:00|4149.4|4145.4|4155.4|4151.4|4155.4|4151.4|4147.4|4143.4|618
1677137100000|2023-02-23 07:25:00|4154.9|4150.9|4149.4|4145.4|4155.4|4151.4|4149.4|4145.4|366
1677137400000|2023-02-23 07:30:00|4148.9|4144.9|4152.9|4148.9|4153.4|4149.4|4148.4|4144.4|997
1677137700000|2023-02-23 07:35:00|4153.4|4149.4|4156.4|4152.4|4156.4|4152.4|4150.4|4146.4|591
1677138000000|2023-02-23 07:40:00|4155.4|4151.4|4155.4|4151.4|4157.4|4153.4|4153.4|4149.4|1020
1677138300000|2023-02-23 07:45:00|4154.9|4150.9|4169.4|4165.4|4169.4|4165.4|4154.4|4150.4|735
1677138600000|2023-02-23 07:50:00|4170.4|4166.4|4170.4|4166.4|4172.4|4168.4|4167.4|4163.4|1799
1677138900000|2023-02-23 07:55:00|4169.4|4165.4|4161.4|4157.4|4169.4|4165.4|4161.4|4157.4|1142
1677139200000|2023-02-23 08:00:00|4160.9|4156.9|4155.4|4151.4|4165.4|4161.4|4154.4|4150.4|1594
1677139500000|2023-02-23 08:05:00|4155.9|4151.9|4144.4|4140.4|4156.4|4152.4|4143.4|4139.4|2696
1677139800000|2023-02-23 08:10:00|4143.9|4139.9|4150.4|4146.4|4150.4|4146.4|4143.4|4139.4|840
1677140100000|2023-02-23 08:15:00|4151.4|4147.4|4154.9|4150.9|4157.4|4153.4|4151.4|4147.4|4398
1677140400000|2023-02-23 08:20:00|4154.4|4150.4|4158.4|4154.4|4162.4|4158.4|4154.4|4150.4|736
1677140700000|2023-02-23 08:25:00|4157.4|4153.4|4153.9|4149.9|4158.4|4154.4|4149.9|4145.9|688
1677141000000|2023-02-23 08:30:00|4158.8|4149.8|4162.3|4153.3|4163.2|4154.2|4158.8|4149.8|0
1677141300000|2023-02-23 08:35:00|4162.4|4153.4|4162.3|4153.3|4163.8|4154.8|4162|4153|0
1677141600000|2023-02-23 08:40:00|4162.2|4153.2|4160.6|4151.6|4162.5|4153.5|4160.6|4151.6|0
1677141900000|2023-02-23 08:45:00|4160.8|4151.8|4160.5|4151.5|4162.6|4153.6|4160.4|4151.4|0
1677142200000|2023-02-23 08:50:00|4160.3|4151.3|4159.2|4150.2|4161.6|4152.6|4159|4150|0
1677142500000|2023-02-23 08:55:00|4159.3|4150.3|4158.9|4149.9|4159.8|4150.8|4158.2|4149.2|0
1677142800000|2023-02-23 09:00:00|4159.3|4150.3|4160.4|4151.4|4160.9|4151.9|4159.1|4150.1|0
1677143100000|2023-02-23 09:05:00|4160.3|4151.3|4160|4151|4160.3|4151.3|4158.9|4149.9|0
1677143400000|2023-02-23 09:10:00|4159.8|4150.8|4159.4|4150.4|4160.3|4151.3|4159.2|4150.2|0
1677143700000|2023-02-23 09:15:00|4153.9|4147.9|4142.4|4136.4|4154.4|4148.4|4140.9|4134.9|306
1677144000000|2023-02-23 09:20:00|4142.9|4136.9|4135.9|4129.9|4143.4|4137.4|4132.4|4126.4|185
1677144300000|2023-02-23 09:25:00|4136.4|4130.4|4133.9|4127.9|4140.4|4134.4|4133.4|4127.4|59
1677144600000|2023-02-23 09:30:00|4134.4|4128.4|4133.4|4127.4|4134.4|4128.4|4132.4|4126.4|9
1677144900000|2023-02-23 09:35:00|4132.9|4126.9|4135.4|4129.4|4137.4|4131.4|4132.4|4126.4|22
1677145200000|2023-02-23 09:40:00|4135.9|4129.9|4134.9|4128.9|4137.9|4131.9|4133.9|4127.9|18
1677145500000|2023-02-23 09:45:00|4135.4|4129.4|4137.4|4131.4|4138.4|4132.4|4134.9|4128.9|0
1677145800000|2023-02-23 09:50:00|4136.9|4130.9|4138.9|4132.9|4140.9|4134.9|4136.9|4130.9|21
1677146100000|2023-02-23 09:55:00|4139.4|4133.4|4138.4|4132.4|4139.4|4133.4|4136.4|4130.4|11
1677146400000|2023-02-23 10:00:00|4137.9|4131.9|4138.4|4132.4|4140.4|4134.4|4137.4|4131.4|37
1677146700000|2023-02-23 10:05:00|4138.9|4132.9|4138.9|4132.9|4140.4|4134.4|4136.9|4130.9|12
1677147000000|2023-02-23 10:10:00|4139.4|4133.4|4136.4|4130.4|4139.9|4133.9|4136.4|4130.4|17
1677147300000|2023-02-23 10:15:00|4136.9|4129.9|4139.9|4131.9|4139.9|4132.9|4135.9|4128.9|5
1677147600000|2023-02-23 10:20:00|4138.9|4130.9|4139.9|4131.9|4139.9|4132.9|4137.9|4130.9|0
1677147900000|2023-02-23 10:25:00|4138.9|4132.9|4142.9|4134.9|4142.9|4135.9|4138.9|4131.9|11
1677148200000|2023-02-23 10:30:00|4141.9|4135.9|4141.9|4133.9|4144.9|4136.9|4140.9|4132.9|8
1677148500000|2023-02-23 10:35:00|4140.9|4132.9|4139.9|4132.9|4141.9|4134.9|4138.9|4131.9|6
1677148800000|2023-02-23 10:40:00|4140.9|4131.9|4135.9|4127.9|4140.9|4133.9|4133.9|4126.9|10
1677149100000|2023-02-23 10:45:00|4134.9|4126.9|4136.9|4128.9|4136.9|4129.9|4133.9|4125.9|7
1677149400000|2023-02-23 10:50:00|4137.9|4129.9|4134.9|4127.9|4138.9|4130.9|4134.9|4127.9|3
1677149700000|2023-02-23 10:55:00|4135.9|4128.9|4138.9|4130.9|4138.9|4131.9|4135.9|4127.9|5
1677150000000|2023-02-23 11:00:00|4139.9|4131.9|4141.9|4133.9|4141.9|4133.9|4138.9|4130.9|0
1677150300000|2023-02-23 11:05:00|4140.9|4134.9|4141.9|4133.9|4142.9|4135.9|4140.9|4133.9|2
1677150600000|2023-02-23 11:10:00|4140.9|4132.9|4137.9|4130.9|4141.9|4133.9|4137.9|4130.9|0
1677150900000|2023-02-23 11:15:00|4138.9|4131.9|4138.9|4131.9|4138.9|4131.9|4137.9|4130.9|1
1677151200000|2023-02-23 11:20:00|4139.9|4130.9|4139.9|4132.9|4140.9|4132.9|4137.9|4130.9|9
1677151500000|2023-02-23 11:25:00|4140.9|4131.9|4139.9|4131.9|4140.9|4133.9|4138.9|4131.9|0
1677151800000|2023-02-23 11:30:00|4138.9|4132.9|4141.9|4133.9|4141.9|4133.9|4138.9|4131.9|8
1677152100000|2023-02-23 11:35:00|4140.9|4135.9|4158.9|4151.9|4161.9|4153.9|4140.9|4135.9|154
1677152400000|2023-02-23 11:40:00|4157.9|4150.9|4153.9|4145.9|4158.9|4150.9|4147.9|4139.9|103
1677152700000|2023-02-23 11:45:00|4154.9|4146.9|4155.9|4147.9|4156.9|4149.9|4152.9|4143.9|9
1677153000000|2023-02-23 11:50:00|4156.9|4148.9|4160.9|4152.9|4160.9|4153.9|4155.9|4147.9|19
1677153300000|2023-02-23 11:55:00|4159.9|4151.9|4167.9|4159.9|4172.9|4165.9|4158.9|4151.9|194
1677153600000|2023-02-23 12:00:00|4166.9|4160.9|4173.9|4165.9|4173.9|4166.9|4165.9|4157.9|108
1677153900000|2023-02-23 12:05:00|4174.9|4166.9|4167.9|4160.9|4174.9|4167.9|4166.9|4159.9|34
1677154200000|2023-02-23 12:10:00|4169.9|4161.9|4170.9|4162.9|4173.9|4165.9|4167.9|4159.9|63
1677154500000|2023-02-23 12:15:00|4169.9|4161.9|4172.9|4165.9|4172.9|4165.9|4169.9|4161.9|9
1677154800000|2023-02-23 12:20:00|4173.9|4166.9|4170.9|4162.9|4173.9|4166.9|4167.9|4159.9|19
1677155100000|2023-02-23 12:25:00|4169.9|4161.9|4171.9|4163.9|4173.9|4165.9|4167.9|4160.9|11
1677155400000|2023-02-23 12:30:00|4170.9|4162.9|4168.9|4160.9|4175.9|4167.9|4168.9|4160.9|31
1677155700000|2023-02-23 12:35:00|4167.9|4159.9|4171.9|4163.9|4172.9|4165.9|4165.9|4158.9|48
1677156000000|2023-02-23 12:40:00|4170.9|4162.9|4167.9|4159.9|4172.9|4165.9|4167.9|4159.9|70
1677156300000|2023-02-23 12:45:00|4168.9|4160.9|4168.9|4161.9|4169.9|4161.9|4165.9|4157.9|55
1677156600000|2023-02-23 12:50:00|4169.9|4160.9|4165.9|4157.9|4169.9|4160.9|4165.9|4157.9|28
1677156900000|2023-02-23 12:55:00|4164.9|4156.9|4162.9|4154.9|4168.9|4160.9|4162.9|4154.9|226
1677157200000|2023-02-23 13:00:00|4163.9|4155.9|4162.9|4155.9|4165.9|4158.9|4161.9|4154.9|6
1677157500000|2023-02-23 13:05:00|4163.9|4156.9|4160.9|4152.9|4164.9|4156.9|4158.9|4151.9|15
1677157800000|2023-02-23 13:10:00|4162.9|4153.9|4163.9|4155.9|4164.9|4157.9|4161.9|4152.9|12
1677158100000|2023-02-23 13:15:00|4164.9|4156.9|4175.9|4167.9|4175.9|4168.9|4163.9|4156.9|39
1677158400000|2023-02-23 13:20:00|4174.9|4168.9|4178.9|4170.9|4179.9|4171.9|4174.9|4166.9|42
1677158700000|2023-02-23 13:25:00|4179.9|4171.9|4174.9|4165.9|4180.9|4172.9|4172.9|4165.9|26
1677159000000|2023-02-23 13:30:00|4175.9|4160.9|4165.9|4157.9|4175.9|4160.9|4156.9|4146.9|47
1677159300000|2023-02-23 13:35:00|4166.9|4158.9|4165.9|4157.9|4174.9|4166.9|4163.9|4156.9|56
1677159600000|2023-02-23 13:40:00|4164.9|4158.9|4169.9|4161.9|4171.9|4163.9|4163.9|4156.9|13
1677159900000|2023-02-23 13:45:00|4168.9|4162.9|4161.9|4153.9|4170.9|4162.9|4160.9|4152.9|27
1677160200000|2023-02-23 13:50:00|4162.9|4154.9|4163.9|4155.9|4165.9|4157.9|4161.9|4153.9|12
1677160500000|2023-02-23 13:55:00|4164.9|4156.9|4164.4|4158.4|4167.9|4160.9|4163.9|4155.9|19
1677160800000|2023-02-23 14:00:00|4163.9|4157.9|4164.9|4158.9|4165.9|4159.9|4162.4|4156.4|24
1677161100000|2023-02-23 14:05:00|4165.4|4159.4|4167.9|4161.9|4168.4|4162.4|4164.4|4158.4|7
1677161400000|2023-02-23 14:10:00|4167.4|4161.4|4173.9|4167.9|4174.9|4168.9|4167.4|4161.4|1156
1677161700000|2023-02-23 14:15:00|4173.4|4167.4|4173.9|4167.9|4175.4|4169.4|4171.4|4165.4|21
1677162000000|2023-02-23 14:20:00|4174.4|4168.4|4176.4|4170.4|4178.4|4172.4|4173.4|4167.4|36
1677162300000|2023-02-23 14:25:00|4175.9|4169.9|4177.4|4171.4|4182.4|4176.4|4175.9|4169.9|37
1677162600000|2023-02-23 14:30:00|4177.9|4171.9|4137.4|4131.4|4187.9|4181.9|4136.9|4130.9|677
1677162900000|2023-02-23 14:35:00|4136.9|4130.9|4118.9|4112.9|4138.4|4132.4|4113.9|4107.9|1063
1677163200000|2023-02-23 14:40:00|4119.4|4113.4|4126.9|4120.9|4138.4|4132.4|4116.4|4110.4|272
1677163500000|2023-02-23 14:45:00|4127.4|4121.4|4138.4|4132.4|4140.4|4134.4|4116.9|4110.9|276
1677163800000|2023-02-23 14:50:00|4137.9|4131.9|4128.9|4122.9|4137.9|4131.9|4121.4|4115.4|182
1677164100000|2023-02-23 14:55:00|4128.4|4122.4|4129.4|4123.4|4132.9|4126.9|4119.9|4113.9|169
1677164400000|2023-02-23 15:00:00|4129.9|4123.9|4120.9|4114.9|4136.9|4130.9|4118.9|4112.9|173
1677164700000|2023-02-23 15:05:00|4121.4|4115.4|4118.9|4112.9|4127.4|4121.4|4115.9|4109.9|95
1677165000000|2023-02-23 15:10:00|4119.4|4113.4|4117.9|4111.9|4120.9|4114.9|4110.4|4104.4|144
1677165300000|2023-02-23 15:15:00|4118.4|4112.4|4118.4|4112.4|4122.9|4116.9|4112.9|4106.9|71
1677165600000|2023-02-23 15:20:00|4118.9|4112.9|4126.4|4120.4|4128.9|4122.9|4118.9|4112.9|42
1677165900000|2023-02-23 15:25:00|4125.9|4119.9|4124.9|4118.9|4130.4|4124.4|4123.9|4117.9|86
1677166200000|2023-02-23 15:30:00|4124.4|4118.4|4120.9|4114.9|4127.4|4121.4|4112.9|4106.9|59
1677166500000|2023-02-23 15:35:00|4120.4|4114.4|4102.9|4096.9|4120.4|4114.4|4101.4|4095.4|179
1677166800000|2023-02-23 15:40:00|4102.4|4096.4|4095.9|4089.9|4102.9|4096.9|4091.4|4085.4|163
1677167100000|2023-02-23 15:45:00|4095.4|4089.4|4087.4|4081.4|4097.9|4091.9|4084.4|4078.4|102
1677167400000|2023-02-23 15:50:00|4087.9|4081.9|4086.4|4080.4|4090.4|4084.4|4082.4|4076.4|94
1677167700000|2023-02-23 15:55:00|4085.4|4079.4|4088.9|4082.9|4089.9|4083.9|4083.9|4077.9|106
1677168000000|2023-02-23 16:00:00|4088.4|4082.4|4083.9|4077.9|4093.4|4087.4|4083.4|4077.4|131
1677168300000|2023-02-23 16:05:00|4083.4|4077.4|4074.4|4068.4|4084.4|4078.4|4072.4|4066.4|141
1677168600000|2023-02-23 16:10:00|4074.9|4068.9|4076.4|4070.4|4083.4|4077.4|4073.4|4067.4|60
1677168900000|2023-02-23 16:15:00|4075.9|4069.9|4075.9|4069.9|4078.9|4072.9|4071.9|4065.9|79
1677169200000|2023-02-23 16:20:00|4075.4|4069.4|4078.9|4072.9|4080.4|4074.4|4071.4|4065.4|50
1677169500000|2023-02-23 16:25:00|4079.4|4073.4|4074.4|4068.4|4082.9|4076.9|4073.4|4067.4|59
1677169800000|2023-02-23 16:30:00|4073.9|4067.9|4071.9|4065.9|4075.9|4069.9|4068.4|4062.4|82
1677170100000|2023-02-23 16:35:00|4071.4|4065.4|4062.9|4056.9|4072.9|4066.9|4062.9|4056.9|121
1677170400000|2023-02-23 16:40:00|4062.4|4056.4|4056.4|4050.4|4062.9|4056.9|4049.9|4043.9|126
1677170700000|2023-02-23 16:45:00|4055.9|4049.9|4055.4|4049.4|4059.4|4053.4|4051.4|4045.4|74
1677171000000|2023-02-23 16:50:00|4054.9|4048.9|4044.4|4038.4|4056.4|4050.4|4044.4|4038.4|93
1677171300000|2023-02-23 16:55:00|4044.9|4038.9|4042.4|4036.4|4045.9|4039.9|4038.4|4032.4|107
1677171600000|2023-02-23 17:00:00|4041.9|4035.9|4039.9|4033.9|4042.4|4036.4|4034.4|4028.4|154
1677171900000|2023-02-23 17:05:00|4040.4|4034.4|4047.4|4041.4|4054.4|4048.4|4039.9|4033.9|213
1677172200000|2023-02-23 17:10:00|4047.9|4041.9|4044.9|4038.9|4047.9|4041.9|4040.4|4034.4|98
1677172500000|2023-02-23 17:15:00|4045.4|4039.4|4040.9|4034.9|4047.9|4041.9|4040.4|4034.4|36
1677172800000|2023-02-23 17:20:00|4040.4|4034.4|4048.9|4042.9|4050.4|4044.4|4033.9|4027.9|51
1677173100000|2023-02-23 17:25:00|4049.4|4043.4|4048.9|4042.9|4050.9|4044.9|4046.4|4040.4|20
1677173400000|2023-02-23 17:30:00|4049.4|4043.4|4052.9|4046.9|4055.4|4049.4|4047.4|4041.4|27
1677173700000|2023-02-23 17:35:00|4052.4|4046.4|4049.9|4043.9|4052.9|4046.9|4046.4|4040.4|35
1677174000000|2023-02-23 17:40:00|4049.4|4043.4|4051.9|4045.9|4052.4|4046.4|4043.9|4037.9|64
1677174300000|2023-02-23 17:45:00|4051.4|4045.4|4048.9|4042.9|4051.9|4045.9|4044.4|4038.4|83
1677174600000|2023-02-23 17:50:00|4049.4|4043.4|4053.9|4047.9|4053.9|4047.9|4047.4|4041.4|8
1677174900000|2023-02-23 17:55:00|4053.4|4047.4|4055.9|4049.9|4056.4|4050.4|4051.9|4045.9|12
1677175200000|2023-02-23 18:00:00|4056.4|4050.4|4053.9|4047.9|4061.4|4055.4|4051.9|4045.9|30
1677175500000|2023-02-23 18:05:00|4054.4|4048.4|4046.9|4040.9|4055.4|4049.4|4046.9|4040.9|11
1677175800000|2023-02-23 18:10:00|4047.4|4041.4|4050.4|4044.4|4052.4|4046.4|4046.4|4040.4|50
1677176100000|2023-02-23 18:15:00|4049.9|4043.9|4051.4|4045.4|4051.4|4045.4|4047.4|4041.4|22
1677176400000|2023-02-23 18:20:00|4050.9|4044.9|4045.9|4039.9|4051.9|4045.9|4045.4|4039.4|10
1677176700000|2023-02-23 18:25:00|4046.4|4040.4|4047.9|4041.9|4048.4|4042.4|4044.4|4038.4|6
1677177000000|2023-02-23 18:30:00|4047.4|4041.4|4048.4|4042.4|4049.4|4043.4|4044.4|4038.4|56
1677177300000|2023-02-23 18:35:00|4047.9|4041.9|4046.4|4040.4|4048.4|4042.4|4043.4|4037.4|34
1677177600000|2023-02-23 18:40:00|4045.9|4039.9|4047.9|4041.9|4051.9|4045.9|4044.4|4038.4|42
1677177900000|2023-02-23 18:45:00|4048.4|4042.4|4053.4|4047.4|4054.4|4048.4|4044.4|4038.4|51
1677178200000|2023-02-23 18:50:00|4052.9|4046.9|4055.9|4049.9|4057.4|4051.4|4052.4|4046.4|94
1677178500000|2023-02-23 18:55:00|4056.9|4050.9|4052.9|4043.9|4058.4|4052.4|4049.4|4043.4|127
1677178800000|2023-02-23 19:00:00|4053|4044|4049.3|4040.3|4054.3|4045.3|4047.9|4038.9|0
1677179100000|2023-02-23 19:05:00|4049.4|4040.4|4051.1|4042.1|4051.3|4042.3|4049.3|4040.3|0
1677179400000|2023-02-23 19:10:00|4051|4042|4055.7|4046.7|4055.8|4046.8|4050.8|4041.8|0
1677179700000|2023-02-23 19:15:00|4055.8|4046.8|4059.6|4050.6|4060.8|4051.8|4055.8|4046.8|0
1677180000000|2023-02-23 19:20:00|4059.5|4050.5|4060.7|4051.7|4060.8|4051.8|4059.1|4050.1|0
1677180300000|2023-02-23 19:25:00|4060.8|4051.8|4062.8|4053.8|4062.9|4053.9|4060.7|4051.7|0
1677180600000|2023-02-23 19:30:00|4062.9|4053.9|4065.1|4056.1|4065.5|4056.5|4062.1|4053.1|0
1677180900000|2023-02-23 19:35:00|4065.2|4056.2|4061.6|4052.6|4065.3|4056.3|4061.3|4052.3|0
1677181200000|2023-02-23 19:40:00|4061.5|4052.5|4061.5|4052.5|4062|4053|4059.9|4050.9|0
1677181500000|2023-02-23 19:45:00|4061.7|4052.7|4062.9|4053.9|4063.6|4054.6|4061.4|4052.4|0
1677181800000|2023-02-23 19:50:00|4062.8|4053.8|4062|4053|4063.8|4054.8|4061.5|4052.5|0
1677182100000|2023-02-23 19:55:00|4062.1|4053.1|4060.9|4051.9|4062.6|4053.6|4059.3|4050.3|0
1677182400000|2023-02-23 20:00:00|4061|4052|4064.3|4055.3|4064.5|4055.5|4061|4052|0
1677182700000|2023-02-23 20:05:00|4064.4|4055.4|4064.4|4055.4|4065.1|4056.1|4064.1|4055.1|0
1677183000000|2023-02-23 20:10:00|4064.3|4055.3|4067|4058|4067.8|4058.8|4064.2|4055.2|0
1677183300000|2023-02-23 20:15:00|4066.9|4057.9|4065.6|4056.6|4068.1|4059.1|4065.5|4056.5|0
1677183600000|2023-02-23 20:20:00|4065.5|4056.5|4070.3|4061.3|4070.3|4061.3|4065.1|4056.1|0
1677183900000|2023-02-23 20:25:00|4070.2|4061.2|4072.2|4063.2|4072.3|4063.3|4068.6|4059.6|0
1677184200000|2023-02-23 20:30:00|4072.3|4063.3|4075.2|4066.2|4076.4|4067.4|4071.8|4062.8|0
1677184500000|2023-02-23 20:35:00|4075.1|4066.1|4077.4|4068.4|4078.1|4069.1|4074.6|4065.6|0
1677184800000|2023-02-23 20:40:00|4077.5|4068.5|4081.4|4072.4|4081.4|4072.4|4076|4067|0
1677185100000|2023-02-23 20:45:00|4081.3|4072.3|4078.6|4069.6|4082.5|4073.5|4078.6|4069.6|0
1677185400000|2023-02-23 20:50:00|4078.9|4069.9|4077.2|4068.2|4080.1|4071.1|4076.1|4067.1|0
1677185700000|2023-02-23 20:55:00|4076.6|4067.6|4077.2|4068.2|4080.3|4071.3|4075.8|4066.8|0
1677186000000|2023-02-23 21:00:00|4077|4068|4075|4066|4078|4069|4075|4066|0
1677186300000|2023-02-23 21:05:00|4075.2|4066.2|4075.4|4066.4|4076|4067|4075|4066|0
1677186600000|2023-02-23 21:10:00|4075.2|4066.2|4074.6|4065.6|4075.6|4066.6|4074.2|4065.2|0
1677186900000|2023-02-23 21:15:00|4074.8|4065.8|4075.4|4066.4|4075.4|4066.4|4074.6|4065.6|0
1677187200000|2023-02-23 21:20:00|4075.2|4066.2|4074.2|4065.2|4075.4|4066.4|4074.2|4065.2|0
1677187500000|2023-02-23 21:25:00|4073.6|4064.6|4074.4|4065.4|4074.4|4065.4|4073.6|4064.6|0
1677187800000|2023-02-23 21:30:00|4074.6|4065.6|4075|4066|4075|4066|4073.6|4064.6|0
1677188100000|2023-02-23 21:35:00|4075.2|4066.2|4074.2|4065.2|4075.4|4066.4|4074|4065|0
1677188400000|2023-02-23 21:40:00|4074|4065|4074.2|4065.2|4074.4|4065.4|4073.6|4064.6|0
1677188700000|2023-02-23 21:45:00|4074.1|4065.1|4079.7|4070.7|4080|4071|4074.1|4065.1|0
1677189000000|2023-02-23 21:50:00|4079.6|4070.6|4082|4073|4082.2|4073.2|4079.4|4070.4|0
1677189300000|2023-02-23 21:55:00|4082.1|4073.1|4082.4|4073.4|4083|4074|4082.1|4073.1|0
1677189600000|2023-02-23 22:00:00|4082.5|4073.5|4083|4074|4083.3|4074.3|4082.4|4073.4|0
1677189900000|2023-02-23 22:05:00|4083.5|4074.5|4083.8|4074.8|4084.4|4075.4|4083.5|4074.5|0
1677190200000|2023-02-23 22:10:00|4084.3|4075.3|4084.5|4075.5|4084.6|4075.6|4084.3|4075.3|0
1677190500000|2023-02-23 22:15:00|4084.3|4075.3|4084.5|4075.5|4084.5|4075.5|4084.3|4075.3|0
1677190800000|2023-02-23 22:20:00|4086.7|4077.7|4086.7|4077.7|4086.7|4077.7|4086.7|4077.7|0
1677191100000|2023-02-23 22:25:00|4086.9|4077.9|4086.8|4077.8|4086.9|4077.9|4086.6|4077.6|0
1677191400000|2023-02-23 22:30:00|4086.7|4077.7|4090.9|4081.9|4090.9|4081.9|4086.4|4077.4|0
1677191700000|2023-02-23 22:35:00|4090.7|4081.7|4090.5|4081.5|4090.8|4081.8|4090.5|4081.5|0
1677192000000|2023-02-23 22:40:00|4090.4|4081.4|4090.4|4081.4|4090.6|4081.6|4090.4|4081.4|0
1677192900000|2023-02-23 22:55:00|4090.5|4081.5|4090.1|4081.1|4090.5|4081.5|4090.1|4081.1|0
1677193200000|2023-02-23 23:00:00|4090|4081|4086.7|4077.7|4090|4081|4085.9|4076.9|0
1677193500000|2023-02-23 23:05:00|4086.5|4077.5|4087.3|4078.3|4087.5|4078.5|4086.5|4077.5|0
1677193800000|2023-02-23 23:10:00|4087.1|4078.1|4088.8|4079.8|4089.8|4080.8|4086.9|4077.9|0
1677194100000|2023-02-23 23:15:00|4089|4080|4088.2|4079.2|4089.2|4080.2|4088|4079|0
1677194400000|2023-02-23 23:20:00|4088|4079|4087.2|4078.2|4088.2|4079.2|4085.8|4076.8|0
1677194700000|2023-02-23 23:25:00|4087|4078|4087.4|4078.4|4087.6|4078.6|4086.6|4077.6|0
1677195000000|2023-02-23 23:30:00|4087.5|4078.5|4087.2|4078.2|4087.8|4078.8|4087.1|4078.1|0
1677195300000|2023-02-23 23:35:00|4087.4|4078.4|4087.6|4078.6|4088|4079|4087.2|4078.2|0
1677195600000|2023-02-23 23:40:00|4087.8|4078.8|4087|4078|4087.8|4078.8|4087|4078|0
1677195900000|2023-02-23 23:45:00|4087.1|4078.1|4088.7|4079.7|4088.9|4079.9|4087|4078|0
1677196200000|2023-02-23 23:50:00|4088.9|4079.9|4089.5|4080.5|4089.7|4080.7|4088.7|4079.7|0
1677196500000|2023-02-23 23:55:00|4089.4|4080.4|4088.3|4079.3|4089.5|4080.5|4088.3|4079.3|0
1677196800000|2023-02-24 00:00:00|4088.1|4079.1|4089.4|4080.4|4089.8|4080.8|4087.5|4078.5|0
1677197100000|2023-02-24 00:05:00|4089.2|4080.2|4089.6|4080.6|4090|4081|4088.4|4079.4|0
1677197400000|2023-02-24 00:10:00|4089.7|4080.7|4089.2|4080.2|4090.4|4081.4|4088.6|4079.6|0
1677197700000|2023-02-24 00:15:00|4089.4|4080.4|4089.5|4080.5|4089.9|4080.9|4088.9|4079.9|0
1677198000000|2023-02-24 00:20:00|4089.7|4080.7|4092|4083|4092|4083|4089.7|4080.7|0
1677198300000|2023-02-24 00:25:00|4091.8|4082.8|4092.1|4083.1|4092.5|4083.5|4091.6|4082.6|0
1677198600000|2023-02-24 00:30:00|4091.9|4082.9|4092.7|4083.7|4093|4084|4091.3|4082.3|0
1677198900000|2023-02-24 00:35:00|4092.9|4083.9|4093|4084|4093.9|4084.9|4091.8|4082.8|0
1677199200000|2023-02-24 00:40:00|4092.9|4083.9|4092|4083|4092.9|4083.9|4091.8|4082.8|0
1677199500000|2023-02-24 00:45:00|4091.9|4082.9|4085|4076|4092.6|4083.6|4084.4|4075.4|0
1677199800000|2023-02-24 00:50:00|4085.1|4076.1|4085.2|4076.2|4085.6|4076.6|4084.6|4075.6|0
1677200100000|2023-02-24 00:55:00|4085|4076|4085.9|4076.9|4085.9|4076.9|4084.9|4075.9|0
1677200400000|2023-02-24 01:00:00|4086|4077|4081.9|4072.9|4089.1|4080.1|4081.7|4072.7|0
1677200700000|2023-02-24 01:05:00|4081.8|4072.8|4081.9|4072.9|4083.2|4074.2|4080.2|4071.2|0
1677201000000|2023-02-24 01:10:00|4082.1|4073.1|4084.1|4075.1|4084.4|4075.4|4081.9|4072.9|0
1677201300000|2023-02-24 01:15:00|4083.9|4074.9|4090.4|4086.4|4092.9|4088.9|4072.4|4068.4|1326
1677201600000|2023-02-24 01:20:00|4089.9|4085.9|4098.4|4094.4|4098.4|4094.4|4085.4|4081.4|1482
1677201900000|2023-02-24 01:25:00|4098.9|4094.9|4099.9|4095.9|4107.4|4103.4|4094.4|4090.4|1175
1677202200000|2023-02-24 01:30:00|4100.4|4096.4|4102.4|4098.4|4107.4|4103.4|4074.9|4070.9|4052
1677202500000|2023-02-24 01:35:00|4101.9|4097.9|4076.4|4072.4|4110.9|4106.9|4075.9|4071.9|3711
1677202800000|2023-02-24 01:40:00|4075.4|4071.4|4086.9|4082.9|4096.9|4092.9|4070.9|4066.9|4220
1677203100000|2023-02-24 01:45:00|4085.4|4081.4|4100.4|4096.4|4101.4|4097.4|4077.4|4073.4|3525
1677203400000|2023-02-24 01:50:00|4098.4|4094.4|4098.4|4094.4|4115.4|4111.4|4095.4|4091.4|7263
1677203700000|2023-02-24 01:55:00|4097.4|4093.4|4088.4|4084.4|4099.9|4095.9|4082.9|4078.9|3880
1677204000000|2023-02-24 02:00:00|4086.4|4082.4|4071.9|4067.9|4087.4|4083.4|4070.9|4066.9|4619
1677204300000|2023-02-24 02:05:00|4071.4|4067.4|4077.4|4073.4|4079.4|4075.4|4063.9|4059.9|2654
1677204600000|2023-02-24 02:10:00|4076.9|4072.9|4070.4|4066.4|4080.4|4076.4|4069.4|4065.4|1295
1677204900000|2023-02-24 02:15:00|4069.9|4065.9|4058.4|4054.4|4069.9|4065.9|4052.9|4048.9|1885
1677205200000|2023-02-24 02:20:00|4057.9|4053.9|4070.5|4066.5|4074|4070|4054.4|4050.4|1540
1677205500000|2023-02-24 02:25:00|4070|4066|4068.3|4064.3|4073.3|4069.3|4061.8|4057.8|929
1677205800000|2023-02-24 02:30:00|4067.8|4063.8|4054.8|4050.8|4072.3|4068.3|4054.8|4050.8|598
1677206100000|2023-02-24 02:35:00|4055.3|4051.3|4056.8|4052.8|4060.3|4056.3|4050.8|4046.8|4537
1677206400000|2023-02-24 02:40:00|4054.8|4050.8|4056.8|4052.8|4069.3|4065.3|4052.8|4048.8|1073
1677206700000|2023-02-24 02:45:00|4054.8|4050.8|4061.3|4057.3|4065.8|4061.8|4054.8|4050.8|3679
1677207000000|2023-02-24 02:50:00|4060.8|4056.8|4057.3|4053.3|4064.3|4060.3|4056.3|4052.3|3316
1677207300000|2023-02-24 02:55:00|4056.8|4052.8|4059.3|4055.3|4062.8|4058.8|4052.3|4048.3|1448
1677207600000|2023-02-24 03:00:00|4058.3|4054.3|4059.3|4055.3|4067.8|4063.8|4057.3|4053.3|6376
1677207900000|2023-02-24 03:05:00|4058.8|4054.8|4063.8|4059.8|4066.8|4062.8|4055.3|4051.3|678
1677208200000|2023-02-24 03:10:00|4063.3|4059.3|4072.8|4068.8|4073.3|4069.3|4062.3|4058.3|1645
1677208500000|2023-02-24 03:15:00|4073.8|4069.8|4073.8|4069.8|4080.8|4076.8|4072.3|4068.3|4957
1677208800000|2023-02-24 03:20:00|4072.8|4068.8|4069.8|4065.8|4077.8|4073.8|4069.3|4065.3|3064
1677209100000|2023-02-24 03:25:00|4070.3|4066.3|4070.8|4066.8|4074.8|4070.8|4067.8|4063.8|670
1677209400000|2023-02-24 03:30:00|4070.3|4066.3|4066.8|4062.8|4073.8|4069.8|4065.8|4061.8|541
1677209700000|2023-02-24 03:35:00|4065.8|4061.8|4061.8|4057.8|4066.8|4062.8|4060.8|4056.8|676
1677210000000|2023-02-24 03:40:00|4062.3|4058.3|4061.8|4057.8|4064.8|4060.8|4056.3|4052.3|652
1677210300000|2023-02-24 03:45:00|4061.3|4057.3|4068.3|4064.3|4069.3|4065.3|4059.3|4055.3|264
1677210600000|2023-02-24 03:50:00|4067.8|4063.8|4070.8|4066.8|4072.8|4068.8|4066.8|4062.8|790
1677210900000|2023-02-24 03:55:00|4072.3|4068.3|4066.8|4062.8|4072.3|4068.3|4066.8|4062.8|630
1677211200000|2023-02-24 04:00:00|4070.5|4061.5|4070.7|4061.7|4070.9|4061.9|4070.4|4061.4|0
1677211500000|2023-02-24 04:05:00|4070.6|4061.6|4070.3|4061.3|4070.6|4061.6|4070.3|4061.3|0
1677211800000|2023-02-24 04:10:00|4070.1|4061.1|4069.4|4060.4|4070.1|4061.1|4069|4060|0
1677212100000|2023-02-24 04:15:00|4069.2|4060.2|4068.8|4059.8|4069.4|4060.4|4068.8|4059.8|0
1677212400000|2023-02-24 04:20:00|4068.7|4059.7|4069|4060|4069|4060|4068.2|4059.2|0
1677212700000|2023-02-24 04:25:00|4068.8|4059.8|4068.7|4059.7|4069|4060|4068.7|4059.7|0
1677213000000|2023-02-24 04:30:00|4068.8|4059.8|4068.8|4059.8|4068.8|4059.8|4068.6|4059.6|0
1677213300000|2023-02-24 04:35:00|4068.6|4059.6|4067.6|4058.6|4068.8|4059.8|4067.4|4058.4|0
1677213600000|2023-02-24 04:40:00|4067.4|4058.4|4067.8|4058.8|4068.4|4059.4|4067.3|4058.3|0
1677213900000|2023-02-24 04:45:00|4068|4059|4068|4059|4068.3|4059.3|4067.6|4058.6|0
1677214200000|2023-02-24 04:50:00|4068.2|4059.2|4068.2|4059.2|4068.4|4059.4|4067.8|4058.8|0
1677214500000|2023-02-24 04:55:00|4068|4059|4068|4059|4068.2|4059.2|4067.8|4058.8|0
1677214800000|2023-02-24 05:00:00|4065.3|4061.3|4056.8|4052.8|4067.8|4063.8|4054.8|4050.8|383
1677215100000|2023-02-24 05:05:00|4057.3|4053.3|4064.3|4060.3|4064.8|4060.8|4053.3|4049.3|584
1677215400000|2023-02-24 05:10:00|4063.8|4059.8|4071.3|4067.3|4072.3|4068.3|4058.3|4054.3|227
1677215700000|2023-02-24 05:15:00|4070.3|4066.3|4063.3|4059.3|4075.3|4071.3|4062.8|4058.8|614
1677216000000|2023-02-24 05:20:00|4062.8|4058.8|4068.8|4064.8|4068.8|4064.8|4061.8|4057.8|267
1677216300000|2023-02-24 05:25:00|4068.3|4064.3|4063.3|4059.3|4072.3|4068.3|4062.3|4058.3|222
1677216600000|2023-02-24 05:30:00|4062.8|4058.8|4063.3|4059.3|4065.3|4061.3|4057.3|4053.3|385
1677216900000|2023-02-24 05:35:00|4063.8|4059.8|4069.3|4065.3|4072.8|4068.8|4063.8|4059.8|1243
1677217200000|2023-02-24 05:40:00|4068.3|4064.3|4059.3|4055.3|4068.3|4064.3|4057.3|4053.3|779
1677217500000|2023-02-24 05:45:00|4058.3|4054.3|4058.3|4054.3|4062.3|4058.3|4056.3|4052.3|460
1677217800000|2023-02-24 05:50:00|4057.8|4053.8|4055.8|4051.8|4058.3|4054.3|4054.3|4050.3|534
1677218100000|2023-02-24 05:55:00|4054.8|4050.8|4056.3|4052.3|4060.3|4056.3|4054.3|4050.3|487
1677218400000|2023-02-24 06:00:00|4055.8|4051.8|4050.3|4046.3|4056.3|4052.3|4049.8|4045.8|509
1677218700000|2023-02-24 06:05:00|4049.8|4045.8|4051.3|4047.3|4055.3|4051.3|4047.8|4043.8|434
1677219000000|2023-02-24 06:10:00|4050.8|4046.8|4048.8|4044.8|4053.8|4049.8|4047.8|4043.8|555
1677219300000|2023-02-24 06:15:00|4047.8|4043.8|4042.3|4038.3|4048.8|4044.8|4040.8|4036.8|1528
1677219600000|2023-02-24 06:20:00|4041.8|4037.8|4048.8|4044.8|4054.3|4050.3|4038.8|4034.8|465
1677219900000|2023-02-24 06:25:00|4049.3|4045.3|4055.3|4051.3|4055.8|4051.8|4047.8|4043.8|317
1677220200000|2023-02-24 06:30:00|4054.8|4050.8|4061.8|4057.8|4063.8|4059.8|4053.8|4049.8|288
1677220500000|2023-02-24 06:35:00|4061.3|4057.3|4056.3|4052.3|4064.3|4060.3|4054.3|4050.3|1247
1677220800000|2023-02-24 06:40:00|4055.8|4051.8|4056.3|4052.3|4063.3|4059.3|4054.8|4050.8|210
1677221100000|2023-02-24 06:45:00|4056.8|4052.8|4058.3|4054.3|4059.8|4055.8|4052.3|4048.3|206
1677221400000|2023-02-24 06:50:00|4057.8|4053.8|4054.3|4050.3|4060.3|4056.3|4054.3|4050.3|552
1677221700000|2023-02-24 06:55:00|4053.8|4049.8|4056.3|4052.3|4056.3|4052.3|4050.3|4046.3|261
1677222000000|2023-02-24 07:00:00|4055.8|4051.8|4045.8|4041.8|4057.3|4053.3|4045.3|4041.3|344
1677222300000|2023-02-24 07:05:00|4046.3|4042.3|4043.3|4039.3|4047.3|4043.3|4042.3|4038.3|447
1677222600000|2023-02-24 07:10:00|4042.8|4038.8|4042.8|4038.8|4045.3|4041.3|4041.8|4037.8|203
1677222900000|2023-02-24 07:15:00|4042.3|4038.3|4034.8|4030.8|4043.8|4039.8|4032.3|4028.3|410
1677223200000|2023-02-24 07:20:00|4034.3|4030.3|4033.8|4029.8|4035.3|4031.3|4028.8|4024.8|527
1677223500000|2023-02-24 07:25:00|4034.3|4030.3|4027.8|4023.8|4037.3|4033.3|4026.3|4022.3|800
1677223800000|2023-02-24 07:30:00|4027.3|4023.3|4021.3|4017.3|4029.8|4025.8|4021.3|4017.3|420
1677224100000|2023-02-24 07:35:00|4020.8|4016.8|4019.3|4015.3|4021.8|4017.8|4018.8|4014.8|817
1677224400000|2023-02-24 07:40:00|4018.8|4014.8|4014.8|4010.8|4019.8|4015.8|4014.8|4010.8|972
1677224700000|2023-02-24 07:45:00|4014.3|4010.3|4017.3|4013.3|4024.8|4020.8|4013.8|4009.8|711
1677225000000|2023-02-24 07:50:00|4018.3|4014.3|4019.8|4015.8|4024.8|4020.8|4016.3|4012.3|754
1677225300000|2023-02-24 07:55:00|4019.3|4015.3|4013.3|4009.3|4020.8|4016.8|4010.3|4006.3|866
1677225600000|2023-02-24 08:00:00|4013.8|4009.8|4005.3|4001.3|4018.3|4014.3|4005.3|4001.3|1152
1677225900000|2023-02-24 08:05:00|4004.8|4000.8|4005.3|4001.3|4009.8|4005.8|3998.8|3994.8|1753
1677226200000|2023-02-24 08:10:00|4004.8|4000.8|3997.8|3993.8|4007.8|4003.8|3997.3|3993.3|1758
1677226500000|2023-02-24 08:15:00|3997.3|3993.3|4000.8|3996.8|4000.8|3996.8|3994.3|3990.3|796
1677226800000|2023-02-24 08:20:00|4001.3|3997.3|4006.3|4002.3|4006.8|4002.8|3998.3|3994.3|6296
1677227100000|2023-02-24 08:25:00|4006.8|4002.8|4005.8|4001.8|4009.8|4005.8|4003.3|3999.3|703
1677227400000|2023-02-24 08:30:00|4008.8|3999.8|4009.2|4000.2|4010.5|4001.5|4008.4|3999.4|0
1677227700000|2023-02-24 08:35:00|4009.1|4000.1|4009|4000|4009.4|4000.4|4008.3|3999.3|0
1677228000000|2023-02-24 08:40:00|4009.1|4000.1|4009.6|4000.6|4011.2|4002.2|4008.9|3999.9|0
1677228300000|2023-02-24 08:45:00|4009.4|4000.4|4006|3997|4009.8|4000.8|4006|3997|0
1677228600000|2023-02-24 08:50:00|4006.2|3997.2|4005.8|3996.8|4006.7|3997.7|4005.3|3996.3|0
1677228900000|2023-02-24 08:55:00|4005.6|3996.6|4005.1|3996.1|4005.6|3996.6|4005|3996|0
1677229200000|2023-02-24 09:00:00|4005.2|3996.2|4006|3997|4006.2|3997.2|4005|3996|0
1677229500000|2023-02-24 09:05:00|4006.1|3997.1|4005.3|3996.3|4006.1|3997.1|4004.4|3995.4|0
1677229800000|2023-02-24 09:10:00|4005.5|3996.5|4006.1|3997.1|4007.8|3998.8|4005.3|3996.3|0
1677230100000|2023-02-24 09:15:00|4000.8|3994.8|4012.8|4006.8|4013.8|4007.8|4000.8|3994.8|46
1677230400000|2023-02-24 09:20:00|4012.3|4006.3|4010.3|4004.3|4012.8|4006.8|4006.8|4000.8|278
1677230700000|2023-02-24 09:25:00|4010.8|4004.8|4014.3|4008.3|4014.8|4008.8|4009.3|4003.3|29
1677231000000|2023-02-24 09:30:00|4013.8|4007.8|4014.8|4008.8|4018.3|4012.3|4010.3|4004.3|53
1677231300000|2023-02-24 09:35:00|4014.3|4008.3|4017.3|4011.3|4020.8|4014.8|4014.3|4008.3|32
1677231600000|2023-02-24 09:40:00|4018.3|4012.3|4018.3|4012.3|4018.3|4012.3|4016.3|4010.3|58
1677231900000|2023-02-24 09:45:00|4017.8|4011.8|4013.8|4007.8|4017.8|4011.8|4013.8|4007.8|54
1677232200000|2023-02-24 09:50:00|4014.3|4008.3|4011.8|4005.8|4014.3|4008.3|4008.3|4002.3|26
1677232500000|2023-02-24 09:55:00|4012.3|4006.3|4017.3|4011.3|4017.8|4011.8|4011.8|4005.8|65
1677232800000|2023-02-24 10:00:00|4017.8|4011.8|4015.3|4009.3|4017.8|4011.8|4013.8|4007.8|9
1677233100000|2023-02-24 10:05:00|4014.8|4008.8|4015.8|4009.8|4016.8|4010.8|4014.8|4008.8|12
1677233400000|2023-02-24 10:10:00|4016.3|4010.3|4013.3|4007.3|4016.3|4010.3|4012.3|4006.3|402
1677233700000|2023-02-24 10:15:00|4014.3|4006.3|4015.3|4008.3|4015.3|4008.3|4010.3|3998.3|23
1677234000000|2023-02-24 10:20:00|4014.3|4007.3|4014.3|4007.3|4014.3|4007.3|4013.3|4003.3|56
1677234300000|2023-02-24 10:25:00|4013.3|4006.3|4014.3|4005.3|4014.3|4007.3|4012.3|4005.3|77
1677234600000|2023-02-24 10:30:00|4013.3|4004.3|4012.3|4005.3|4014.3|4006.3|4012.3|4004.3|5
1677234900000|2023-02-24 10:35:00|4013.3|4006.3|4013.3|4006.3|4014.3|4006.3|4012.3|4004.3|12
1677235200000|2023-02-24 10:40:00|4014.3|4004.3|4013.3|4006.3|4014.3|4006.3|4012.3|4004.3|7
1677235500000|2023-02-24 10:45:00|4014.3|4005.3|4014.3|4004.3|4014.3|4006.3|4011.3|4004.3|22
1677235800000|2023-02-24 10:50:00|4012.3|4005.3|4012.3|4003.3|4014.3|4007.3|4012.3|4001.3|28
1677236100000|2023-02-24 10:55:00|4010.3|4001.3|4010.3|4003.3|4012.3|4004.3|4009.3|4001.3|28
1677236400000|2023-02-24 11:00:00|4011.3|4004.3|4010.3|4003.3|4012.3|4004.3|4009.3|4001.3|28
1677236700000|2023-02-24 11:05:00|4011.3|4001.3|4010.3|4003.3|4012.3|4003.3|4010.3|4001.3|28
1677237000000|2023-02-24 11:10:00|4012.3|4002.3|4011.3|4003.3|4012.3|4003.3|4010.3|4001.3|27
1677237300000|2023-02-24 11:15:00|4010.3|4001.3|4012.3|4005.3|4012.3|4005.3|4010.3|4001.3|19
1677237600000|2023-02-24 11:20:00|4013.3|4003.3|4014.3|4006.3|4014.3|4006.3|4013.3|4002.3|9
1677237900000|2023-02-24 11:25:00|4013.3|4005.3|4014.3|4004.3|4015.3|4006.3|4013.3|4003.3|5
1677238200000|2023-02-24 11:30:00|4013.3|4003.3|4013.3|4003.3|4014.3|4005.3|4012.3|4003.3|2
1677238500000|2023-02-24 11:35:00|4014.3|4005.3|4011.3|4003.3|4014.3|4005.3|4009.3|4001.3|13
1677238800000|2023-02-24 11:40:00|4010.3|4001.3|4010.3|4002.3|4011.3|4004.3|4006.3|3998.3|83
1677239100000|2023-02-24 11:45:00|4008.3|4001.3|4006.3|3999.3|4010.3|4002.3|4005.3|3995.3|220
1677239400000|2023-02-24 11:50:00|4007.3|3997.3|4008.3|4000.3|4008.3|4001.3|4005.3|3997.3|30
1677239700000|2023-02-24 11:55:00|4007.3|3999.3|4008.3|4001.3|4008.3|4001.3|4006.3|3999.3|11
1677240000000|2023-02-24 12:00:00|4009.3|4002.3|4009.3|4001.3|4010.3|4002.3|4007.3|3998.3|49
1677240300000|2023-02-24 12:05:00|4010.3|4002.3|4011.3|4002.3|4011.3|4004.3|4009.3|3998.3|98
1677240600000|2023-02-24 12:10:00|4010.3|4003.3|4012.3|4001.3|4012.3|4003.3|4010.3|3998.3|4
1677240900000|2023-02-24 12:15:00|4011.3|3998.3|4010.3|4000.3|4011.3|4001.3|4010.3|3998.3|1
1677241200000|2023-02-24 12:20:00|4007.3|3998.3|4006.3|3999.3|4007.3|3999.3|4005.3|3997.3|2
1677241500000|2023-02-24 12:25:00|4007.3|4000.3|4007.3|3998.3|4008.3|4000.3|4006.3|3996.3|8
1677241800000|2023-02-24 12:30:00|4008.3|3996.3|4008.3|4000.3|4008.3|4000.3|4007.3|3996.3|3
1677242100000|2023-02-24 12:35:00|4007.3|4001.3|4007.3|3997.3|4007.3|4001.3|4007.3|3994.3|5
1677242400000|2023-02-24 12:40:00|4006.3|3994.3|4007.3|3997.3|4009.3|3998.3|4005.3|3994.3|5
1677242700000|2023-02-24 12:45:00|4006.3|3994.3|4002.3|3993.3|4007.3|3997.3|4001.3|3990.3|3
1677243000000|2023-02-24 12:50:00|4001.3|3991.3|4000.3|3990.3|4004.3|3993.3|3999.3|3989.3|2
1677243300000|2023-02-24 12:55:00|3999.3|3989.3|3995.3|3987.3|4000.3|3990.3|3995.3|3986.3|12
1677243600000|2023-02-24 13:00:00|3994.3|3985.3|3992.3|3984.3|3995.3|3986.3|3992.3|3984.3|16
1677243900000|2023-02-24 13:05:00|3995.3|3985.3|3992.3|3982.3|3996.3|3987.3|3989.3|3980.3|17
1677244200000|2023-02-24 13:10:00|3995.3|3983.3|3996.3|3984.3|3998.3|3986.3|3993.3|3983.3|23
1677244500000|2023-02-24 13:15:00|3993.3|3985.3|3997.3|3988.3|4002.3|3992.3|3993.3|3985.3|43
1677244800000|2023-02-24 13:20:00|3994.3|3987.3|3995.3|3987.3|3999.3|3989.3|3994.3|3987.3|39
1677245100000|2023-02-24 13:25:00|3998.3|3988.3|4008.3|3990.3|4008.3|3993.3|3998.3|3987.3|60
1677245400000|2023-02-24 13:30:00|4005.3|3984.3|3986.3|3978.3|4008.3|3986.3|3982.3|3973.3|86
1677245700000|2023-02-24 13:35:00|3985.3|3976.3|3976.3|3965.3|3989.3|3978.3|3973.3|3965.3|72
1677246000000|2023-02-24 13:40:00|3977.3|3966.3|3974.3|3964.3|3979.3|3972.3|3972.3|3964.3|79
1677246300000|2023-02-24 13:45:00|3971.3|3965.3|3978.3|3968.3|3980.3|3969.3|3971.3|3964.3|29
1677246600000|2023-02-24 13:50:00|3980.3|3970.3|3979.3|3970.3|3983.3|3973.3|3977.3|3968.3|58
1677246900000|2023-02-24 13:55:00|3980.3|3971.3|3975.8|3969.8|3981.3|3973.3|3975.8|3968.3|7
1677247200000|2023-02-24 14:00:00|3974.8|3968.8|3975.3|3969.3|3977.8|3971.8|3974.3|3968.3|19
1677247500000|2023-02-24 14:05:00|3975.8|3969.8|3974.3|3968.3|3977.3|3971.3|3973.8|3967.8|25
1677247800000|2023-02-24 14:10:00|3974.8|3968.8|3962.3|3956.3|3974.8|3968.8|3961.8|3955.8|43
1677248100000|2023-02-24 14:15:00|3961.8|3955.8|3952.3|3946.3|3963.3|3957.3|3952.3|3946.3|106
1677248400000|2023-02-24 14:20:00|3951.3|3945.3|3956.3|3950.3|3956.8|3950.8|3950.3|3944.3|30
1677248700000|2023-02-24 14:25:00|3956.8|3950.8|3954.8|3948.8|3957.8|3951.8|3954.3|3948.3|37
1677249000000|2023-02-24 14:30:00|3954.3|3948.3|3979.8|3973.8|3982.3|3976.3|3954.3|3948.3|187
1677249300000|2023-02-24 14:35:00|3978.8|3972.8|3985.3|3979.3|3985.8|3979.8|3972.8|3966.8|85
1677249600000|2023-02-24 14:40:00|3984.8|3978.8|3966.8|3960.8|3985.3|3979.3|3966.8|3960.8|38
1677249900000|2023-02-24 14:45:00|3965.8|3959.8|3958.8|3952.8|3966.3|3960.3|3956.3|3950.3|46
1677250200000|2023-02-24 14:50:00|3958.3|3952.3|3975.3|3969.3|3979.3|3973.3|3957.8|3951.8|96
1677250500000|2023-02-24 14:55:00|3974.8|3968.8|3971.8|3965.8|3977.3|3971.3|3967.8|3961.8|420
1677250800000|2023-02-24 15:00:00|3970.8|3964.8|3972.8|3966.8|3972.8|3966.8|3959.8|3953.8|34
1677251100000|2023-02-24 15:05:00|3975.3|3969.3|3967.8|3961.8|3977.3|3971.3|3967.3|3961.3|11
1677251400000|2023-02-24 15:10:00|3968.8|3962.8|3959.8|3953.8|3968.8|3962.8|3959.8|3953.8|30
1677251700000|2023-02-24 15:15:00|3959.3|3953.3|3947.8|3941.8|3959.3|3953.3|3947.8|3941.8|89
1677252000000|2023-02-24 15:20:00|3946.8|3940.8|3949.8|3943.8|3956.8|3950.8|3946.8|3940.8|58
1677252300000|2023-02-24 15:25:00|3949.3|3943.3|3949.3|3943.3|3952.3|3946.3|3948.3|3942.3|40
1677252600000|2023-02-24 15:30:00|3950.3|3944.3|3952.3|3946.3|3953.3|3947.3|3945.8|3939.8|95
1677252900000|2023-02-24 15:35:00|3951.8|3945.8|3946.3|3940.3|3955.8|3949.8|3945.8|3939.8|34
1677253200000|2023-02-24 15:40:00|3945.3|3939.3|3944.3|3938.3|3947.3|3941.3|3941.8|3935.8|77
1677253500000|2023-02-24 15:45:00|3944.8|3938.8|3946.3|3940.3|3947.3|3941.3|3943.8|3937.8|80
1677253800000|2023-02-24 15:50:00|3945.8|3939.8|3939.8|3933.8|3945.8|3939.8|3939.8|3933.8|11
1677254100000|2023-02-24 15:55:00|3940.8|3934.8|3941.8|3935.8|3944.8|3938.8|3939.8|3933.8|43
1677254400000|2023-02-24 16:00:00|3941.3|3935.3|3939.3|3933.3|3942.3|3936.3|3939.3|3933.3|8
1677254700000|2023-02-24 16:05:00|3938.8|3932.8|3934.8|3928.8|3939.8|3933.8|3933.8|3927.8|30
1677255000000|2023-02-24 16:10:00|3934.3|3928.3|3928.8|3922.8|3936.3|3930.3|3928.3|3922.3|37
1677255300000|2023-02-24 16:15:00|3928.3|3922.3|3934.8|3928.8|3936.3|3930.3|3928.3|3922.3|33
1677255600000|2023-02-24 16:20:00|3935.3|3929.3|3938.8|3932.8|3938.8|3932.8|3930.3|3924.3|29
1677255900000|2023-02-24 16:25:00|3939.8|3933.8|3939.8|3933.8|3945.8|3939.8|3939.8|3933.8|55
1677256200000|2023-02-24 16:30:00|3940.3|3934.3|3938.3|3932.3|3940.8|3934.8|3936.3|3930.3|32
1677256500000|2023-02-24 16:35:00|3937.3|3931.3|3931.3|3925.3|3937.3|3931.3|3931.3|3925.3|19
1677256800000|2023-02-24 16:40:00|3932.3|3926.3|3928.8|3922.8|3932.8|3926.8|3927.3|3921.3|53
1677257100000|2023-02-24 16:45:00|3928.3|3922.3|3937.3|3931.3|3937.8|3931.8|3928.3|3922.3|15
1677257400000|2023-02-24 16:50:00|3937.8|3931.8|3940.8|3934.8|3942.8|3936.8|3937.3|3931.3|16
1677257700000|2023-02-24 16:55:00|3941.3|3935.3|3936.8|3930.8|3941.3|3935.3|3934.8|3928.8|61
1677258000000|2023-02-24 17:00:00|3937.3|3931.3|3930.3|3924.3|3937.8|3931.8|3928.8|3922.8|6
1677258300000|2023-02-24 17:05:00|3929.8|3923.8|3926.8|3920.8|3930.8|3924.8|3924.8|3918.8|11
1677258600000|2023-02-24 17:10:00|3927.3|3921.3|3931.3|3925.3|3931.8|3925.8|3926.8|3920.8|11
1677258900000|2023-02-24 17:15:00|3931.8|3925.8|3928.3|3922.3|3931.8|3925.8|3927.8|3921.8|77
1677259200000|2023-02-24 17:20:00|3927.8|3921.8|3928.8|3922.8|3930.8|3924.8|3927.8|3921.8|23
1677259500000|2023-02-24 17:25:00|3928.3|3922.3|3928.3|3922.3|3929.3|3923.3|3927.8|3921.8|30
1677259800000|2023-02-24 17:30:00|3929.8|3923.8|3927.8|3921.8|3930.3|3924.3|3927.8|3921.8|30
1677260100000|2023-02-24 17:35:00|3928.3|3922.3|3930.8|3924.8|3931.3|3925.3|3928.3|3922.3|10
1677260400000|2023-02-24 17:40:00|3929.8|3923.8|3928.8|3922.8|3931.3|3925.3|3927.8|3921.8|195
1677260700000|2023-02-24 17:45:00|3928.3|3922.3|3922.3|3916.3|3928.3|3922.3|3921.3|3915.3|47
1677261000000|2023-02-24 17:50:00|3921.8|3915.8|3920.3|3914.3|3922.3|3916.3|3919.8|3913.8|12
1677261300000|2023-02-24 17:55:00|3919.8|3913.8|3918.8|3912.8|3919.8|3913.8|3918.3|3912.3|398
1677261600000|2023-02-24 18:00:00|3918.3|3912.3|3923.8|3917.8|3923.8|3917.8|3917.8|3911.8|20
1677261900000|2023-02-24 18:05:00|3923.3|3917.3|3920.3|3914.3|3923.8|3917.8|3917.8|3911.8|11
1677262200000|2023-02-24 18:10:00|3919.8|3913.8|3925.3|3919.3|3925.3|3919.3|3919.3|3913.3|12
1677262500000|2023-02-24 18:15:00|3925.8|3919.8|3929.3|3923.3|3931.8|3925.8|3925.8|3919.8|16
1677262800000|2023-02-24 18:20:00|3930.3|3924.3|3932.8|3926.8|3933.8|3927.8|3930.3|3924.3|13
1677263100000|2023-02-24 18:25:00|3932.3|3926.3|3932.8|3926.8|3932.8|3926.8|3928.8|3922.8|34
1677263400000|2023-02-24 18:30:00|3933.8|3927.8|3931.3|3925.3|3933.8|3927.8|3930.8|3924.8|14
1677263700000|2023-02-24 18:35:00|3931.8|3925.8|3934.3|3928.3|3935.3|3929.3|3929.8|3923.8|19
1677264000000|2023-02-24 18:40:00|3933.8|3927.8|3933.8|3927.8|3934.8|3928.8|3932.3|3926.3|10
1677264300000|2023-02-24 18:45:00|3934.3|3928.3|3936.8|3930.8|3936.8|3930.8|3932.8|3926.8|42
1677264600000|2023-02-24 18:50:00|3936.3|3930.3|3935.3|3929.3|3937.3|3931.3|3934.8|3928.8|156
1677264900000|2023-02-24 18:55:00|3935.8|3929.8|3933.4|3924.4|3936.8|3930.8|3930.8|3924.4|33
1677265200000|2023-02-24 19:00:00|3933.5|3924.5|3936.1|3927.1|3937.7|3928.7|3933.3|3924.3|0
1677265500000|2023-02-24 19:05:00|3936.2|3927.2|3935.8|3926.8|3936.2|3927.2|3934.8|3925.8|0
1677265800000|2023-02-24 19:10:00|3935.7|3926.7|3933.6|3924.6|3935.8|3926.8|3931.2|3922.2|0
1677266100000|2023-02-24 19:15:00|3933.7|3924.7|3933.7|3924.7|3934.2|3925.2|3932.7|3923.7|0
1677266400000|2023-02-24 19:20:00|3933.6|3924.6|3929.7|3920.7|3933.8|3924.8|3927.8|3918.8|0
1677266700000|2023-02-24 19:25:00|3929.8|3920.8|3931.4|3922.4|3932.1|3923.1|3929.8|3920.8|0
1677267000000|2023-02-24 19:30:00|3931.5|3922.5|3929.2|3920.2|3931.5|3922.5|3929.1|3920.1|0
1677267300000|2023-02-24 19:35:00|3929.1|3920.1|3927.5|3918.5|3930.9|3921.9|3927.3|3918.3|0
1677267600000|2023-02-24 19:40:00|3927.4|3918.4|3925.6|3916.6|3927.5|3918.5|3923.5|3914.5|0
1677267900000|2023-02-24 19:45:00|3925.5|3916.5|3932.5|3923.5|3932.8|3923.8|3925.4|3916.4|0
1677268200000|2023-02-24 19:50:00|3932.6|3923.6|3940.7|3931.7|3942.2|3933.2|3932|3923|0
1677268500000|2023-02-24 19:55:00|3940.6|3931.6|3941.2|3932.2|3943.9|3934.9|3940.5|3931.5|0
1677268800000|2023-02-24 20:00:00|3941.3|3932.3|3941.2|3932.2|3945|3936|3941.1|3932.1|0
1677269100000|2023-02-24 20:05:00|3940.6|3931.6|3943.8|3934.8|3944.4|3935.4|3940.6|3931.6|0
1677269400000|2023-02-24 20:10:00|3943.9|3934.9|3942.3|3933.3|3944|3935|3941.6|3932.6|0
1677269700000|2023-02-24 20:15:00|3942.2|3933.2|3942.2|3933.2|3942.3|3933.3|3938.5|3929.5|0
1677270000000|2023-02-24 20:20:00|3942.3|3933.3|3940.8|3931.8|3943.3|3934.3|3940.3|3931.3|0
1677270300000|2023-02-24 20:25:00|3940.7|3931.7|3937.6|3928.6|3941.2|3932.2|3937.5|3928.5|0
1677270600000|2023-02-24 20:30:00|3937.5|3928.5|3936.3|3927.3|3937.8|3928.8|3934.6|3925.6|0
1677270900000|2023-02-24 20:35:00|3936.2|3927.2|3934.5|3925.5|3936.3|3927.3|3933.1|3924.1|0
1677271200000|2023-02-24 20:40:00|3934.6|3925.6|3934.4|3925.4|3934.7|3925.7|3931.7|3922.7|0
1677271500000|2023-02-24 20:45:00|3933.8|3924.8|3931.2|3922.2|3933.8|3924.8|3930.8|3921.8|0
1677271800000|2023-02-24 20:50:00|3931.8|3922.8|3933.8|3924.8|3933.9|3924.9|3926.7|3917.7|0
1677272100000|2023-02-24 20:55:00|3933.9|3924.9|3939.7|3930.7|3940.8|3931.8|3933.9|3924.9|0
1677272400000|2023-02-24 21:00:00|3939.9|3930.9|3938.1|3929.1|3939.9|3930.9|3937.3|3928.3|0
1677272700000|2023-02-24 21:05:00|3937.9|3928.9|3938.7|3929.7|3938.7|3929.7|3937.5|3928.5|0
1677273000000|2023-02-24 21:10:00|3938.9|3929.9|3938.9|3929.9|3939.1|3930.1|3938.7|3929.7|0
1677273300000|2023-02-24 21:15:00|3939.1|3930.1|3938.9|3929.9|3939.1|3930.1|3938.9|3929.9|0
1677273600000|2023-02-24 21:20:00|3939.1|3930.1|3939.3|3930.3|3939.5|3930.5|3938.9|3929.9|0
1677273900000|2023-02-24 21:25:00|3939.1|3930.1|3939.1|3930.1|3939.3|3930.3|3938.9|3929.9|0
1677274200000|2023-02-24 21:30:00|3939.3|3930.3|3938.7|3929.7|3939.5|3930.5|3938.7|3929.7|0
1677274500000|2023-02-24 21:35:00|3938.9|3929.9|3938.7|3929.7|3939.1|3930.1|3938.7|3929.7|0
1677274800000|2023-02-24 21:40:00|3938.9|3929.9|3938.9|3929.9|3939.1|3930.1|3938.7|3929.7|0
1677275100000|2023-02-24 21:45:00|3939.1|3930.1|3938.9|3929.9|3939.1|3930.1|3938.9|3929.9|0
1677275400000|2023-02-24 21:50:00|3938.8|3929.8|3938.7|3929.7|3938.9|3929.9|3938.7|3929.7|0
1677275700000|2023-02-24 21:55:00|3938.6|3929.6|3938.7|3929.7|3938.8|3929.8|3938.6|3929.6|0
1677452400000|2023-02-26 23:00:00|3940.6|3931.6|3941.9|3932.9|3942.6|3933.6|3939.5|3930.5|0
1677452700000|2023-02-26 23:05:00|3941.7|3932.7|3941.6|3932.6|3942.7|3933.7|3941.3|3932.3|0
1677453000000|2023-02-26 23:10:00|3941.7|3932.7|3945.8|3936.8|3946.6|3937.6|3940.9|3931.9|0
1677453300000|2023-02-26 23:15:00|3945.9|3936.9|3945.3|3936.3|3946.2|3937.2|3944.2|3935.2|0
1677453600000|2023-02-26 23:20:00|3945.4|3936.4|3945.1|3936.1|3946.1|3937.1|3944.7|3935.7|0
1677453900000|2023-02-26 23:25:00|3945.3|3936.3|3945.9|3936.9|3945.9|3936.9|3944.9|3935.9|0
1677454200000|2023-02-26 23:30:00|3945.8|3936.8|3946.5|3937.5|3946.5|3937.5|3945.3|3936.3|0
1677454500000|2023-02-26 23:35:00|3946.7|3937.7|3948.7|3939.7|3949.1|3940.1|3946.7|3937.7|0
1677454800000|2023-02-26 23:40:00|3948.5|3939.5|3948.6|3939.6|3949.2|3940.2|3948.1|3939.1|0
1677455100000|2023-02-26 23:45:00|3948.8|3939.8|3950.2|3941.2|3950.4|3941.4|3948.7|3939.7|0
1677455400000|2023-02-26 23:50:00|3950|3941|3975.4|3966.4|3976.4|3967.4|3950|3941|0
1677455700000|2023-02-26 23:55:00|3975.6|3966.6|3972|3963|3975.6|3966.6|3972|3963|0
1677456000000|2023-02-27 00:00:00|3971.8|3962.8|3971|3962|3972.4|3963.4|3969.8|3960.8|0
1677456300000|2023-02-27 00:05:00|3970.8|3961.8|3968.2|3959.2|3971|3962|3968|3959|0
1677456600000|2023-02-27 00:10:00|3968|3959|3968.5|3959.5|3970.4|3961.4|3967.6|3958.6|0
1677456900000|2023-02-27 00:15:00|3968.6|3959.6|3968.2|3959.2|3969.3|3960.3|3967|3958|0
1677457200000|2023-02-27 00:20:00|3967.9|3958.9|3967.3|3958.3|3968.4|3959.4|3966.7|3957.7|0
1677457500000|2023-02-27 00:25:00|3967.1|3958.1|3967.3|3958.3|3967.7|3958.7|3966.7|3957.7|0
1677457800000|2023-02-27 00:30:00|3967.2|3958.2|3970.3|3961.3|3970.3|3961.3|3967.2|3958.2|0
1677458100000|2023-02-27 00:35:00|3970.2|3961.2|3969.9|3960.9|3971.1|3962.1|3969.7|3960.7|0
1677458400000|2023-02-27 00:40:00|3969.7|3960.7|3970.8|3961.8|3970.8|3961.8|3969.4|3960.4|0
1677458700000|2023-02-27 00:45:00|3971|3962|3968|3959|3971.2|3962.2|3967.7|3958.7|0
1677459000000|2023-02-27 00:50:00|3968.1|3959.1|3965.9|3956.9|3968.4|3959.4|3965.5|3956.5|0
1677459300000|2023-02-27 00:55:00|3965.8|3956.8|3965|3956|3966.1|3957.1|3964.6|3955.6|0
1677459600000|2023-02-27 01:00:00|3965.1|3956.1|3963.5|3954.5|3965.3|3956.3|3962.9|3953.9|0
1677459900000|2023-02-27 01:05:00|3963.3|3954.3|3961.5|3952.5|3964.1|3955.1|3960.7|3951.7|0
1677460200000|2023-02-27 01:10:00|3961.9|3952.9|3962.9|3953.9|3962.9|3953.9|3961.9|3952.9|0
1677460500000|2023-02-27 01:15:00|3962.4|3953.4|3959.8|3955.8|3966.3|3962.3|3956.8|3952.8|1036
1677460800000|2023-02-27 01:20:00|3960.8|3956.8|3974.8|3970.8|3974.8|3970.8|3957.8|3953.8|1041
1677461100000|2023-02-27 01:25:00|3973.8|3969.8|3981.3|3977.3|3981.8|3977.8|3970.3|3966.3|1580
1677461400000|2023-02-27 01:30:00|3980.8|3976.8|3957.2|3953.2|3985.8|3981.8|3955.2|3951.2|4911
1677461700000|2023-02-27 01:35:00|3956.2|3952.2|3957.2|3953.2|3970.2|3966.2|3955.2|3951.2|2246
1677462000000|2023-02-27 01:40:00|3956.2|3952.2|3999.2|3995.2|4002.7|3998.7|3955.2|3951.2|3368
1677462300000|2023-02-27 01:45:00|3999.7|3995.7|4017.2|4013.2|4021.2|4017.2|3994.2|3990.2|2434
1677462600000|2023-02-27 01:50:00|4017.7|4013.7|4035.2|4031.2|4045.2|4041.2|4014.2|4010.2|3177
1677462900000|2023-02-27 01:55:00|4034.7|4030.7|4019.2|4015.2|4048.2|4044.2|4019.2|4015.2|1959
1677463200000|2023-02-27 02:00:00|4018.7|4014.7|4031.7|4027.7|4039.2|4035.2|4015.2|4011.2|2371
1677463500000|2023-02-27 02:05:00|4032.2|4028.2|4012.2|4008.2|4035.2|4031.2|4011.2|4007.2|3866
1677463800000|2023-02-27 02:10:00|4012.7|4008.7|4006.2|4002.2|4017.2|4013.2|4005.2|4001.2|3003
1677464100000|2023-02-27 02:15:00|4005.7|4001.7|4012.7|4008.7|4022.2|4018.2|4002.2|3998.2|1171
1677464400000|2023-02-27 02:20:00|4013.2|4009.2|4002.2|3998.2|4014.2|4010.2|4002.2|3998.2|813
1677464700000|2023-02-27 02:25:00|4002.7|3998.7|4001.2|3997.2|4016.7|4012.7|3998.2|3994.2|1100
1677465000000|2023-02-27 02:30:00|4002.2|3998.2|4025.2|4021.2|4028.2|4024.2|4000.7|3996.7|1204
1677465300000|2023-02-27 02:35:00|4024.2|4020.2|4030.2|4026.2|4034.2|4030.2|4021.2|4017.2|1018
1677465600000|2023-02-27 02:40:00|4029.7|4025.7|4010.2|4006.2|4032.7|4028.7|4008.2|4004.2|893
1677465900000|2023-02-27 02:45:00|4009.2|4005.2|4009.7|4005.7|4016.2|4012.2|4006.2|4002.2|1454
1677466200000|2023-02-27 02:50:00|4010.2|4006.2|4023.2|4019.2|4028.2|4024.2|4009.2|4005.2|874
1677466500000|2023-02-27 02:55:00|4021.7|4017.7|4023.7|4019.7|4028.7|4024.7|4017.2|4013.2|1536
1677466800000|2023-02-27 03:00:00|4023.2|4019.2|4033.7|4029.7|4039.7|4035.7|4022.2|4018.2|1787
1677467100000|2023-02-27 03:05:00|4034.2|4030.2|4015.2|4011.2|4036.2|4032.2|4015.2|4011.2|1785
1677467400000|2023-02-27 03:10:00|4014.2|4010.2|4022.2|4018.2|4028.2|4024.2|4013.2|4009.2|1070
1677467700000|2023-02-27 03:15:00|4021.7|4017.7|4014.2|4010.2|4026.2|4022.2|4013.2|4009.2|1454
1677468000000|2023-02-27 03:20:00|4015.2|4011.2|4019.2|4015.2|4025.2|4021.2|4014.2|4010.2|1715
1677468300000|2023-02-27 03:25:00|4018.7|4014.7|4005.2|4001.2|4019.7|4015.7|4005.2|4001.2|1416
1677468600000|2023-02-27 03:30:00|4005.7|4001.7|3998.2|3994.2|4009.2|4005.2|3998.2|3994.2|1794
1677468900000|2023-02-27 03:35:00|3997.2|3993.2|3991.2|3987.2|4001.2|3997.2|3987.7|3983.7|1865
1677469200000|2023-02-27 03:40:00|3990.2|3986.2|3980.2|3976.2|3992.2|3988.2|3978.2|3974.2|2432
1677469500000|2023-02-27 03:45:00|3979.2|3975.2|3965.7|3961.7|3981.7|3977.7|3965.2|3961.2|1265
1677469800000|2023-02-27 03:50:00|3965.2|3961.2|3970.2|3966.2|3976.7|3972.7|3964.7|3960.7|2338
1677470100000|2023-02-27 03:55:00|3969.7|3965.7|3968.2|3964.2|3975.2|3971.2|3967.2|3963.2|960
1677470400000|2023-02-27 04:00:00|3972.9|3963.9|3975.3|3966.3|3975.8|3966.8|3972.7|3963.7|0
1677470700000|2023-02-27 04:05:00|3975.2|3966.2|3975.6|3966.6|3975.6|3966.6|3975|3966|0
1677471000000|2023-02-27 04:10:00|3975.8|3966.8|3973.2|3964.2|3975.8|3966.8|3973.2|3964.2|0
1677471300000|2023-02-27 04:15:00|3973.3|3964.3|3972.7|3963.7|3973.6|3964.6|3972.5|3963.5|0
1677471600000|2023-02-27 04:20:00|3972.5|3963.5|3973.2|3964.2|3973.2|3964.2|3972.5|3963.5|0
1677471900000|2023-02-27 04:25:00|3973.1|3964.1|3972.6|3963.6|3973.2|3964.2|3972.6|3963.6|0
1677472200000|2023-02-27 04:30:00|3972.8|3963.8|3972.8|3963.8|3973|3964|3972.6|3963.6|0
1677472500000|2023-02-27 04:35:00|3973|3964|3972.8|3963.8|3973.8|3964.8|3972.8|3963.8|0
1677472800000|2023-02-27 04:40:00|3972.6|3963.6|3972.6|3963.6|3973|3964|3972.6|3963.6|0
1677473100000|2023-02-27 04:45:00|3972.8|3963.8|3972.2|3963.2|3973.2|3964.2|3972.2|3963.2|0
1677473400000|2023-02-27 04:50:00|3972.3|3963.3|3972.6|3963.6|3972.8|3963.8|3972.3|3963.3|0
1677473700000|2023-02-27 04:55:00|3972.8|3963.8|3973.1|3964.1|3973.4|3964.4|3972.8|3963.8|0
1677474000000|2023-02-27 05:00:00|3973.2|3964.2|3994.2|3990.2|3997.2|3993.2|3970.7|3964.2|2203
1677474300000|2023-02-27 05:05:00|3995.2|3991.2|3996.7|3992.7|4009.2|4005.2|3991.2|3987.2|1228
1677474600000|2023-02-27 05:10:00|3996.2|3992.2|3994.2|3990.2|4003.7|3999.7|3994.2|3990.2|791
1677474900000|2023-02-27 05:15:00|3993.7|3989.7|3994.2|3990.2|4000.2|3996.2|3991.2|3987.2|644
1677475200000|2023-02-27 05:20:00|3993.2|3989.2|3985.2|3981.2|3999.2|3995.2|3984.2|3980.2|780
1677475500000|2023-02-27 05:25:00|3984.7|3980.7|3976.2|3972.2|3989.2|3985.2|3975.2|3971.2|1424
1677475800000|2023-02-27 05:30:00|3977.2|3973.2|3972.2|3968.2|3981.2|3977.2|3971.7|3967.7|911
1677476100000|2023-02-27 05:35:00|3973.2|3969.2|3975.2|3971.2|3984.7|3980.7|3970.7|3966.7|839
1677476400000|2023-02-27 05:40:00|3974.2|3970.2|3968.7|3964.7|3979.2|3975.2|3968.2|3964.2|938
1677476700000|2023-02-27 05:45:00|3968.2|3964.2|3973.7|3969.7|3979.2|3975.2|3967.7|3963.7|737
1677477000000|2023-02-27 05:50:00|3973.2|3969.2|3971.2|3967.2|3980.2|3976.2|3971.2|3967.2|739
1677477300000|2023-02-27 05:55:00|3971.7|3967.7|3972.2|3968.2|3981.2|3977.2|3970.2|3966.2|831
1677477600000|2023-02-27 06:00:00|3972.7|3968.7|3977.2|3973.2|3985.2|3981.2|3972.2|3968.2|820
1677477900000|2023-02-27 06:05:00|3977.7|3973.7|3974.7|3970.7|3983.2|3979.2|3974.2|3970.2|672
1677478200000|2023-02-27 06:10:00|3974.2|3970.2|3981.7|3977.7|3994.2|3990.2|3974.2|3970.2|898
1677478500000|2023-02-27 06:15:00|3981.2|3977.2|3978.7|3974.7|3989.2|3985.2|3977.7|3973.7|651
1677478800000|2023-02-27 06:20:00|3979.2|3975.2|3985.2|3981.2|3989.2|3985.2|3979.2|3975.2|663
1677479100000|2023-02-27 06:25:00|3985.7|3981.7|3975.2|3971.2|3988.2|3984.2|3975.2|3971.2|472
1677479400000|2023-02-27 06:30:00|3976.2|3972.2|3971.2|3967.2|3978.2|3974.2|3968.2|3964.2|850
1677479700000|2023-02-27 06:35:00|3970.7|3966.7|3971.2|3967.2|3979.7|3975.7|3970.2|3966.2|732
1677480000000|2023-02-27 06:40:00|3971.7|3967.7|3960.7|3956.7|3973.2|3969.2|3960.7|3956.7|1427
1677480300000|2023-02-27 06:45:00|3961.2|3957.2|3966.2|3962.2|3969.2|3965.2|3960.2|3956.2|780
1677480600000|2023-02-27 06:50:00|3966.7|3962.7|3966.2|3962.2|3972.7|3968.7|3964.2|3960.2|598
1677480900000|2023-02-27 06:55:00|3967.2|3963.2|3963.2|3959.2|3968.2|3964.2|3961.7|3957.7|492
1677481200000|2023-02-27 07:00:00|3963.7|3959.7|3967.2|3963.2|3973.2|3969.2|3961.2|3957.2|602
1677481500000|2023-02-27 07:05:00|3967.7|3963.7|3968.2|3964.2|3971.2|3967.2|3963.2|3959.2|580
1677481800000|2023-02-27 07:10:00|3969.2|3965.2|3965.2|3961.2|3970.2|3966.2|3964.2|3960.2|555
1677482100000|2023-02-27 07:15:00|3965.7|3961.7|3976.2|3972.2|3979.2|3975.2|3964.2|3960.2|588
1677482400000|2023-02-27 07:20:00|3975.7|3971.7|3979.2|3975.2|3987.2|3983.2|3975.2|3971.2|506
1677482700000|2023-02-27 07:25:00|3979.7|3975.7|3979.2|3975.2|3986.2|3982.2|3978.7|3974.7|573
1677483000000|2023-02-27 07:30:00|3979.7|3975.7|3990.7|3986.7|3997.2|3993.2|3979.2|3975.2|1035
1677483300000|2023-02-27 07:35:00|3991.2|3987.2|4003.2|3999.2|4006.2|4002.2|3989.2|3985.2|907
1677483600000|2023-02-27 07:40:00|4004.2|4000.2|3996.2|3992.2|4004.7|4000.7|3996.2|3992.2|833
1677483900000|2023-02-27 07:45:00|3997.2|3993.2|4003.2|3999.2|4013.2|4009.2|3997.2|3993.2|887
1677484200000|2023-02-27 07:50:00|4003.7|3999.7|4001.2|3997.2|4012.2|4008.2|4001.2|3997.2|1014
1677484500000|2023-02-27 07:55:00|4000.2|3996.2|3996.7|3992.7|4001.2|3997.2|3994.2|3990.2|1185
1677484800000|2023-02-27 08:00:00|3996.2|3992.2|3996.2|3992.2|4003.2|3999.2|3996.2|3992.2|882
1677485100000|2023-02-27 08:05:00|3997.2|3993.2|3986.7|3982.7|3999.2|3995.2|3986.7|3982.7|1764
1677485400000|2023-02-27 08:10:00|3986.2|3982.2|3980.2|3976.2|3989.2|3985.2|3980.2|3976.2|962
1677485700000|2023-02-27 08:15:00|3980.7|3976.7|3983.2|3979.2|3985.2|3981.2|3980.2|3976.2|3473
1677486000000|2023-02-27 08:20:00|3982.2|3978.2|3985.2|3981.2|3985.2|3981.2|3981.2|3977.2|665
1677486300000|2023-02-27 08:25:00|3984.2|3980.2|3987.2|3983.2|3990.2|3986.2|3984.2|3980.2|307
1677486600000|2023-02-27 08:30:00|3990|3981|3989.9|3980.9|3990.8|3981.8|3989.5|3980.5|0
1677486900000|2023-02-27 08:35:00|3990|3981|3991.1|3982.1|3991.3|3982.3|3989.9|3980.9|0
1677487200000|2023-02-27 08:40:00|3991.2|3982.2|3992.1|3983.1|3993.3|3984.3|3991|3982|0
1677487500000|2023-02-27 08:45:00|3991.9|3982.9|3990.9|3981.9|3992.8|3983.8|3989.8|3980.8|0
1677487800000|2023-02-27 08:50:00|3991|3982|3992.1|3983.1|3992.2|3983.2|3990.1|3981.1|0
1677488100000|2023-02-27 08:55:00|3992|3983|3992.9|3983.9|3993.8|3984.8|3990.9|3981.9|0
1677488400000|2023-02-27 09:00:00|3993.1|3984.1|3993.2|3984.2|3995.1|3986.1|3992.5|3983.5|0
1677488700000|2023-02-27 09:05:00|3993.1|3984.1|3992.3|3983.3|3993.6|3984.6|3992.3|3983.3|0
1677489000000|2023-02-27 09:10:00|3992.2|3983.2|3993.5|3984.5|3994|3985|3992|3983|0
1677489300000|2023-02-27 09:15:00|3985.7|3979.7|3979.7|3973.7|3987.2|3981.2|3978.2|3972.2|63
1677489600000|2023-02-27 09:20:00|3979.2|3973.2|3982.2|3976.2|3984.2|3978.2|3978.7|3972.7|40
1677489900000|2023-02-27 09:25:00|3982.7|3976.7|3982.7|3976.7|3986.2|3980.2|3982.2|3976.2|53
1677490200000|2023-02-27 09:30:00|3982.2|3976.2|3988.7|3982.7|3989.2|3983.2|3980.7|3974.7|13
1677490500000|2023-02-27 09:35:00|3989.2|3983.2|3989.2|3983.2|3990.2|3984.2|3985.2|3979.2|27
1677490800000|2023-02-27 09:40:00|3989.7|3983.7|3991.7|3985.7|3992.2|3986.2|3987.7|3981.7|38
1677491100000|2023-02-27 09:45:00|3991.2|3985.2|3991.2|3985.2|3992.7|3986.7|3989.2|3983.2|55
1677491400000|2023-02-27 09:50:00|3991.7|3985.7|3993.2|3987.2|3996.2|3990.2|3991.7|3985.7|26
1677491700000|2023-02-27 09:55:00|3992.7|3986.7|3989.7|3983.7|3993.2|3987.2|3988.2|3982.2|28
1677492000000|2023-02-27 10:00:00|3989.2|3983.2|3989.7|3983.7|3993.2|3987.2|3989.2|3983.2|5
1677492300000|2023-02-27 10:05:00|3989.2|3983.2|3992.7|3986.7|3994.2|3988.2|3989.2|3983.2|7
1677492600000|2023-02-27 10:10:00|3993.2|3987.2|3996.7|3990.7|3996.7|3990.7|3991.2|3985.2|10
1677492900000|2023-02-27 10:15:00|3997.7|3989.7|3991.7|3984.7|3997.7|3990.7|3991.7|3984.7|3
1677493200000|2023-02-27 10:20:00|3992.7|3985.7|3994.7|3986.7|3994.7|3986.7|3991.7|3984.7|2
1677493500000|2023-02-27 10:25:00|3993.7|3987.7|3997.7|3990.7|3997.7|3990.7|3993.7|3986.7|3
1677493800000|2023-02-27 10:30:00|3998.7|3989.7|3998.7|3991.7|4000.7|3992.7|3997.7|3989.7|7
1677494100000|2023-02-27 10:35:00|3999.7|3992.7|3999.7|3992.7|4000.7|3993.7|3998.7|3991.7|9
1677494400000|2023-02-27 10:40:00|4000.7|3993.7|3998.7|3990.7|4001.7|3993.7|3996.7|3989.7|13
1677494700000|2023-02-27 10:45:00|3997.7|3991.7|3997.7|3989.7|3998.7|3991.7|3996.7|3989.7|1
1677495000000|2023-02-27 10:50:00|3996.7|3987.7|3997.7|3990.7|3998.7|3990.7|3995.7|3987.7|12
1677495300000|2023-02-27 10:55:00|3998.7|3989.7|3995.7|3987.7|3998.7|3990.7|3993.7|3986.7|7
1677495600000|2023-02-27 11:00:00|3994.7|3986.7|3998.7|3990.7|3998.7|3991.7|3993.7|3986.7|17
1677495900000|2023-02-27 11:05:00|3997.7|3991.7|3998.7|3990.7|3999.7|3991.7|3997.7|3990.7|8
1677496200000|2023-02-27 11:10:00|3997.7|3991.7|3997.7|3990.7|3998.7|3991.7|3996.7|3989.7|6
1677496500000|2023-02-27 11:15:00|3998.7|3991.7|3999.7|3991.7|4000.7|3993.7|3996.7|3989.7|26
1677496800000|2023-02-27 11:20:00|3998.7|3992.7|3997.7|3990.7|3999.7|3992.7|3996.7|3989.7|22
1677497100000|2023-02-27 11:25:00|3996.7|3989.7|3999.7|3991.7|3999.7|3992.7|3995.7|3987.7|20
1677497400000|2023-02-27 11:30:00|4000.7|3992.7|4000.7|3992.7|4001.7|3994.7|3999.7|3991.7|5
1677497700000|2023-02-27 11:35:00|3999.7|3993.7|4000.7|3993.7|4002.7|3994.7|3999.7|3992.7|8
1677498000000|2023-02-27 11:40:00|4001.7|3992.7|3998.7|3991.7|4001.7|3993.7|3998.7|3991.7|3
1677498300000|2023-02-27 11:45:00|3999.7|3992.7|3999.7|3992.7|4001.7|3993.7|3999.7|3991.7|6
1677498600000|2023-02-27 11:50:00|4000.7|3993.7|3998.7|3991.7|4001.7|3994.7|3998.7|3991.7|6
1677498900000|2023-02-27 11:55:00|3999.7|3992.7|4002.7|3994.7|4002.7|3995.7|3999.7|3992.7|7
1677499200000|2023-02-27 12:00:00|4001.7|3995.7|4002.7|3994.7|4002.7|3995.7|4001.7|3994.7|17
1677499500000|2023-02-27 12:05:00|4001.7|3995.7|4000.7|3992.7|4002.7|3995.7|3999.7|3992.7|5
1677499800000|2023-02-27 12:10:00|3999.7|3991.7|4003.7|3995.7|4004.7|3997.7|3998.7|3991.7|8
1677500100000|2023-02-27 12:15:00|4002.7|3996.7|4004.7|3996.7|4005.7|3997.7|4002.7|3995.7|3
1677500400000|2023-02-27 12:20:00|4002.7|3995.7|3999.7|3991.7|4005.7|3997.7|3999.7|3991.7|43
1677500700000|2023-02-27 12:25:00|3998.7|3990.7|4002.7|3995.7|4002.7|3995.7|3997.7|3990.7|19
1677501000000|2023-02-27 12:30:00|4003.7|3996.7|4005.7|3998.7|4006.7|3998.7|4003.7|3996.7|9
1677501300000|2023-02-27 12:35:00|4004.7|3997.7|4002.7|3995.7|4006.7|3998.7|4002.7|3995.7|4
1677501600000|2023-02-27 12:40:00|4003.7|3996.7|4003.7|3995.7|4005.7|3997.7|4000.7|3993.7|10
1677501900000|2023-02-27 12:45:00|4002.7|3994.7|4000.7|3993.7|4004.7|3996.7|4000.7|3993.7|4
1677502200000|2023-02-27 12:50:00|3999.7|3992.7|3996.7|3988.7|4001.7|3993.7|3995.7|3987.7|27
1677502500000|2023-02-27 12:55:00|3997.7|3989.7|3994.7|3986.7|3998.7|3991.7|3993.7|3985.7|18
1677502800000|2023-02-27 13:00:00|3993.7|3985.7|3995.7|3988.7|3997.7|3990.7|3992.7|3985.7|11
1677503100000|2023-02-27 13:05:00|3996.7|3989.7|3999.7|3991.7|4000.7|3992.7|3996.7|3989.7|1
1677503400000|2023-02-27 13:10:00|4000.7|3992.7|4000.7|3992.7|4000.7|3993.7|3998.7|3990.7|1
1677503700000|2023-02-27 13:15:00|4001.7|3993.7|4003.7|3995.7|4003.7|3996.7|4001.7|3992.7|3
1677504000000|2023-02-27 13:20:00|4002.7|3996.7|4006.7|3999.7|4006.7|3999.7|4002.7|3995.7|3
1677504300000|2023-02-27 13:25:00|4005.7|3998.7|4004.7|3995.7|4007.7|4000.7|4004.7|3995.7|8
1677504600000|2023-02-27 13:30:00|4005.7|3996.7|4005.7|3997.7|4008.7|4000.7|4002.7|3995.7|32
1677504900000|2023-02-27 13:35:00|4004.7|3996.7|4008.7|4001.7|4009.7|4002.7|4003.7|3996.7|29
1677505200000|2023-02-27 13:40:00|4007.7|4000.7|4009.7|4002.7|4013.7|4006.7|4007.7|4000.7|38
1677505500000|2023-02-27 13:45:00|4010.7|4003.7|4011.7|4003.7|4012.7|4005.7|4008.7|4001.7|37
1677505800000|2023-02-27 13:50:00|4010.7|4002.7|4010.7|4003.7|4013.7|4005.7|4009.7|4002.7|37
1677506100000|2023-02-27 13:55:00|4009.7|4002.7|4010.2|4004.2|4011.7|4004.7|4008.7|4001.7|34
1677506400000|2023-02-27 14:00:00|4009.7|4003.7|4009.7|4003.7|4012.2|4006.2|4009.2|4003.2|33
1677506700000|2023-02-27 14:05:00|4010.2|4004.2|4009.7|4003.7|4011.2|4005.2|4007.7|4001.7|23
1677507000000|2023-02-27 14:10:00|4009.2|4003.2|4006.2|4000.2|4009.7|4003.7|4006.2|4000.2|8
1677507300000|2023-02-27 14:15:00|4005.7|3999.7|4007.7|4001.7|4008.2|4002.2|4005.2|3999.2|7
1677507600000|2023-02-27 14:20:00|4007.2|4001.2|4007.7|4001.7|4010.2|4004.2|4006.2|4000.2|10
1677507900000|2023-02-27 14:25:00|4007.2|4001.2|4006.7|4000.7|4008.7|4002.7|4003.2|3997.2|18
1677508200000|2023-02-27 14:30:00|4005.7|3999.7|3973.2|3967.2|4005.7|3999.7|3970.7|3964.7|1020
1677508500000|2023-02-27 14:35:00|3972.2|3966.2|3982.7|3976.7|3995.2|3989.2|3972.2|3966.2|475
1677508800000|2023-02-27 14:40:00|3983.7|3977.7|3982.7|3976.7|4002.2|3996.2|3982.2|3976.2|375
1677509100000|2023-02-27 14:45:00|3982.2|3976.2|3971.7|3965.7|3988.2|3982.2|3969.2|3963.2|266
1677509400000|2023-02-27 14:50:00|3971.2|3965.2|3967.2|3961.2|3975.2|3969.2|3962.7|3956.7|266
1677509700000|2023-02-27 14:55:00|3966.7|3960.7|3974.2|3968.2|3974.7|3968.7|3960.7|3954.7|427
1677510000000|2023-02-27 15:00:00|3972.2|3966.2|3965.7|3959.7|3975.2|3969.2|3963.7|3957.7|163
1677510300000|2023-02-27 15:05:00|3965.2|3959.2|3978.7|3972.7|3981.2|3975.2|3965.2|3959.2|484
1677510600000|2023-02-27 15:10:00|3979.2|3973.2|3974.2|3968.2|3980.2|3974.2|3973.2|3967.2|208
1677510900000|2023-02-27 15:15:00|3974.7|3968.7|3986.2|3980.2|3986.2|3980.2|3973.7|3967.7|241
1677511200000|2023-02-27 15:20:00|3984.7|3978.7|3983.2|3977.2|3984.7|3978.7|3979.2|3973.2|189
1677511500000|2023-02-27 15:25:00|3983.7|3977.7|3993.2|3987.2|3997.2|3991.2|3983.2|3977.2|237
1677511800000|2023-02-27 15:30:00|3993.7|3987.7|3988.2|3982.2|3996.2|3990.2|3986.2|3980.2|309
1677512100000|2023-02-27 15:35:00|3987.7|3981.7|3980.7|3974.7|3988.2|3982.2|3972.7|3966.7|54
1677512400000|2023-02-27 15:40:00|3980.2|3974.2|3981.2|3975.2|3981.2|3975.2|3972.2|3966.2|51
1677512700000|2023-02-27 15:45:00|3980.7|3974.7|3977.7|3971.7|3982.2|3976.2|3973.2|3967.2|12
1677513000000|2023-02-27 15:50:00|3978.2|3972.2|3978.7|3972.7|3979.2|3973.2|3971.7|3965.7|142
1677513300000|2023-02-27 15:55:00|3978.2|3972.2|3976.7|3970.7|3979.7|3973.7|3971.2|3965.2|68
1677513600000|2023-02-27 16:00:00|3977.2|3971.2|3975.2|3969.2|3980.7|3974.7|3974.2|3968.2|65
1677513900000|2023-02-27 16:05:00|3976.2|3970.2|3982.2|3976.2|3982.2|3976.2|3976.2|3970.2|20
1677514200000|2023-02-27 16:10:00|3983.2|3977.2|3980.7|3974.7|3984.2|3978.2|3978.2|3972.2|73
1677514500000|2023-02-27 16:15:00|3980.2|3974.2|3984.2|3978.2|3988.2|3982.2|3978.2|3972.2|54
1677514800000|2023-02-27 16:20:00|3983.2|3977.2|3985.2|3979.2|3988.2|3982.2|3981.7|3975.7|118
1677515100000|2023-02-27 16:25:00|3984.2|3978.2|3982.2|3976.2|3984.2|3978.2|3980.7|3974.7|49
1677515400000|2023-02-27 16:30:00|3982.7|3976.7|3981.2|3975.2|3985.7|3979.7|3977.2|3971.2|28
1677515700000|2023-02-27 16:35:00|3980.7|3974.7|3985.2|3979.2|3985.2|3979.2|3979.2|3973.2|26
1677516000000|2023-02-27 16:40:00|3985.7|3979.7|3984.7|3978.7|3986.7|3980.7|3982.2|3976.2|56
1677516300000|2023-02-27 16:45:00|3984.2|3978.2|3985.7|3979.7|3986.2|3980.2|3982.2|3976.2|39
1677516600000|2023-02-27 16:50:00|3985.2|3979.2|3985.7|3979.7|3988.2|3982.2|3983.2|3977.2|21
1677516900000|2023-02-27 16:55:00|3986.2|3980.2|3989.2|3983.2|3990.2|3984.2|3983.7|3977.7|40
1677517200000|2023-02-27 17:00:00|3989.7|3983.7|3985.2|3979.2|3990.2|3984.2|3984.2|3978.2|20
1677517500000|2023-02-27 17:05:00|3984.7|3978.7|3984.2|3978.2|3986.7|3980.7|3982.2|3976.2|5
1677517800000|2023-02-27 17:10:00|3984.7|3978.7|3983.7|3977.7|3985.2|3979.2|3981.2|3975.2|3
1677518100000|2023-02-27 17:15:00|3984.2|3978.2|3985.2|3979.2|3986.2|3980.2|3984.2|3978.2|46
1677518400000|2023-02-27 17:20:00|3984.2|3978.2|3980.7|3974.7|3984.7|3978.7|3979.2|3973.2|8
1677518700000|2023-02-27 17:25:00|3981.2|3975.2|3981.7|3975.7|3982.2|3976.2|3979.2|3973.2|20
1677519000000|2023-02-27 17:30:00|3981.2|3975.2|3984.7|3978.7|3986.7|3980.7|3981.2|3975.2|28
1677519300000|2023-02-27 17:35:00|3985.2|3979.2|3987.7|3981.7|3988.2|3982.2|3985.2|3979.2|18
1677519600000|2023-02-27 17:40:00|3987.2|3981.2|3985.2|3979.2|3987.2|3981.2|3983.2|3977.2|31
1677519900000|2023-02-27 17:45:00|3984.2|3978.2|3985.7|3979.7|3987.2|3981.2|3984.2|3978.2|19
1677520200000|2023-02-27 17:50:00|3985.2|3979.2|3983.2|3977.2|3987.7|3981.7|3982.2|3976.2|12
1677520500000|2023-02-27 17:55:00|3982.7|3976.7|3986.2|3980.2|3986.7|3980.7|3982.7|3976.7|18
1677520800000|2023-02-27 18:00:00|3986.7|3980.7|3985.2|3979.2|3989.2|3983.2|3985.2|3979.2|36
1677521100000|2023-02-27 18:05:00|3985.7|3979.7|3983.7|3977.7|3986.2|3980.2|3982.7|3976.7|15
1677521400000|2023-02-27 18:10:00|3984.2|3978.2|3984.2|3978.2|3984.2|3978.2|3983.2|3977.2|18
1677521700000|2023-02-27 18:15:00|3983.7|3977.7|3983.2|3977.2|3986.2|3980.2|3982.2|3976.2|67
1677522000000|2023-02-27 18:20:00|3984.2|3978.2|3982.7|3976.7|3985.2|3979.2|3982.2|3976.2|15
1677522300000|2023-02-27 18:25:00|3982.2|3976.2|3981.2|3975.2|3984.7|3978.7|3981.2|3975.2|16
1677522600000|2023-02-27 18:30:00|3981.7|3975.7|3979.2|3973.2|3982.2|3976.2|3977.2|3971.2|70
1677522900000|2023-02-27 18:35:00|3978.7|3972.7|3980.2|3974.2|3980.2|3974.2|3976.2|3970.2|44
1677523200000|2023-02-27 18:40:00|3979.7|3973.7|3979.2|3973.2|3982.2|3976.2|3977.2|3971.2|173
1677523500000|2023-02-27 18:45:00|3979.7|3973.7|3980.7|3974.7|3982.2|3976.2|3978.7|3972.7|91
1677523800000|2023-02-27 18:50:00|3981.2|3975.2|3984.2|3978.2|3984.2|3978.2|3981.2|3975.2|33
1677524100000|2023-02-27 18:55:00|3983.7|3977.7|3981.9|3972.9|3985.2|3979.2|3979.2|3972.9|150
1677524400000|2023-02-27 19:00:00|3982|3973|3984.7|3975.7|3986.3|3977.3|3981.7|3972.7|0
1677524700000|2023-02-27 19:05:00|3984.8|3975.8|3985.9|3976.9|3986|3977|3984.1|3975.1|0
1677525000000|2023-02-27 19:10:00|3986|3977|3986.5|3977.5|3987.6|3978.6|3984.8|3975.8|0
1677525300000|2023-02-27 19:15:00|3986.6|3977.6|3983.7|3974.7|3986.6|3977.6|3983.6|3974.6|0
1677525600000|2023-02-27 19:20:00|3983.6|3974.6|3980.4|3971.4|3983.7|3974.7|3980.3|3971.3|0
1677525900000|2023-02-27 19:25:00|3980.3|3971.3|3982.1|3973.1|3982.8|3973.8|3980.2|3971.2|0
1677526200000|2023-02-27 19:30:00|3982|3973|3980.9|3971.9|3982.2|3973.2|3980.1|3971.1|0
1677526500000|2023-02-27 19:35:00|3980.8|3971.8|3982.4|3973.4|3983.3|3974.3|3980.7|3971.7|0
1677526800000|2023-02-27 19:40:00|3982.3|3973.3|3978.7|3969.7|3982.5|3973.5|3978.2|3969.2|0
1677527100000|2023-02-27 19:45:00|3978.6|3969.6|3979|3970|3980|3971|3977.8|3968.8|0
1677527400000|2023-02-27 19:50:00|3978.9|3969.9|3979.9|3970.9|3980.5|3971.5|3978.8|3969.8|0
1677527700000|2023-02-27 19:55:00|3980|3971|3980.3|3971.3|3980.8|3971.8|3979.7|3970.7|0
1677528000000|2023-02-27 20:00:00|3980.2|3971.2|3980.2|3971.2|3981.5|3972.5|3979.3|3970.3|0
1677528300000|2023-02-27 20:05:00|3979.6|3970.6|3976.1|3967.1|3979.6|3970.6|3975.4|3966.4|0
1677528600000|2023-02-27 20:10:00|3976|3967|3977.7|3968.7|3978.9|3969.9|3975.7|3966.7|0
1677528900000|2023-02-27 20:15:00|3977.6|3968.6|3976.7|3967.7|3978.9|3969.9|3976.1|3967.1|0
1677529200000|2023-02-27 20:20:00|3976.6|3967.6|3977.2|3968.2|3977.3|3968.3|3975.6|3966.6|0
1677529500000|2023-02-27 20:25:00|3977.3|3968.3|3978.8|3969.8|3978.9|3969.9|3977|3968|0
1677529800000|2023-02-27 20:30:00|3978.9|3969.9|3977.1|3968.1|3978.9|3969.9|3975.9|3966.9|0
1677530100000|2023-02-27 20:35:00|3977|3968|3973.9|3964.9|3977.1|3968.1|3973.5|3964.5|0
1677530400000|2023-02-27 20:40:00|3973.8|3964.8|3976.3|3967.3|3976.9|3967.9|3973.5|3964.5|0
1677530700000|2023-02-27 20:45:00|3976.2|3967.2|3976.8|3967.8|3978.9|3969.9|3976.2|3967.2|0
1677531000000|2023-02-27 20:50:00|3976.7|3967.7|3979.2|3970.2|3979.2|3970.2|3974.9|3965.9|0
1677531300000|2023-02-27 20:55:00|3979|3970|3984.1|3975.1|3984.8|3975.8|3978.9|3969.9|0
1677531600000|2023-02-27 21:00:00|3984.1|3975.1|3984.4|3975.4|3985.8|3976.8|3984.1|3975.1|0
1677531900000|2023-02-27 21:05:00|3984.5|3975.5|3986.1|3977.1|3986.1|3977.1|3984.4|3975.4|0
1677532200000|2023-02-27 21:10:00|3986|3977|3990.1|3981.1|3990.7|3981.7|3985.6|3976.6|0
1677532500000|2023-02-27 21:15:00|3990.1|3981.1|3990.9|3981.9|3991.3|3982.3|3990.1|3981.1|0
1677532800000|2023-02-27 21:20:00|3991.1|3982.1|3999.1|3990.1|3999.5|3990.5|3991.1|3982.1|0
1677533100000|2023-02-27 21:25:00|3999.2|3990.2|3999.1|3990.1|3999.5|3990.5|3999.1|3990.1|0
1677533400000|2023-02-27 21:30:00|3999.3|3990.3|3999.1|3990.1|3999.3|3990.3|3999.1|3990.1|0
1677533700000|2023-02-27 21:35:00|3998.9|3989.9|3998.9|3989.9|3999.1|3990.1|3998.5|3989.5|0
1677534000000|2023-02-27 21:40:00|3999.1|3990.1|3998.9|3989.9|3999.1|3990.1|3998.9|3989.9|0
1677534300000|2023-02-27 21:45:00|3999|3990|3998.9|3989.9|3999.1|3990.1|3998.9|3989.9|0
1677534600000|2023-02-27 21:50:00|3999.1|3990.1|3998.7|3989.7|3999.1|3990.1|3998.7|3989.7|0
1677534900000|2023-02-27 21:55:00|3998.9|3989.9|3999.2|3990.2|3999.6|3990.6|3998.5|3989.5|0
1677535200000|2023-02-27 22:00:00|3999.1|3990.1|3999.1|3990.1|3999.2|3990.2|3999.1|3990.1|0
1677535500000|2023-02-27 22:05:00|3999.2|3990.2|3999.2|3990.2|3999.3|3990.3|3999.2|3990.2|0
1677535800000|2023-02-27 22:10:00|3999.3|3990.3|3999.3|3990.3|3999.3|3990.3|3999.3|3990.3|0
1677536100000|2023-02-27 22:15:00|3999.7|3990.7|3999.7|3990.7|3999.7|3990.7|3999.7|3990.7|0
1677536700000|2023-02-27 22:25:00|3999.4|3990.4|3999.5|3990.5|3999.5|3990.5|3999.2|3990.2|0
1677537000000|2023-02-27 22:30:00|3999.2|3990.2|3999.4|3990.4|3999.5|3990.5|3999.1|3990.1|0
1677537300000|2023-02-27 22:35:00|3999.3|3990.3|3999|3990|3999.4|3990.4|3998.8|3989.8|0
1677537600000|2023-02-27 22:40:00|3999.1|3990.1|3999.1|3990.1|3999.1|3990.1|3999.1|3990.1|0
1677537900000|2023-02-27 22:45:00|3999|3990|3999.1|3990.1|3999.2|3990.2|3999|3990|0
1677538200000|2023-02-27 22:50:00|3999.2|3990.2|3999.3|3990.3|3999.3|3990.3|3999.1|3990.1|0
1677538500000|2023-02-27 22:55:00|3999.2|3990.2|3999.5|3990.5|3999.5|3990.5|3999.1|3990.1|0
1677538800000|2023-02-27 23:00:00|3999.8|3990.8|4001.2|3992.2|4002.3|3993.3|3999.7|3990.7|0
1677539100000|2023-02-27 23:05:00|4001|3992|3999.4|3990.4|4001.2|3992.2|3999.2|3990.2|0
1677539400000|2023-02-27 23:10:00|3999.2|3990.2|3998.2|3989.2|3999.4|3990.4|3997.8|3988.8|0
1677539700000|2023-02-27 23:15:00|3998|3989|3999.6|3990.6|3999.6|3990.6|3998|3989|0
1677540000000|2023-02-27 23:20:00|4000|3991|4000.2|3991.2|4000.6|3991.6|3999.8|3990.8|0
1677540300000|2023-02-27 23:25:00|4000.4|3991.4|3997.9|3988.9|4000.4|3991.4|3997.7|3988.7|0
1677540600000|2023-02-27 23:30:00|3998|3989|3997.7|3988.7|3998.8|3989.8|3997.6|3988.6|0
1677540900000|2023-02-27 23:35:00|3997.8|3988.8|3998.8|3989.8|3999|3990|3997.8|3988.8|0
1677541200000|2023-02-27 23:40:00|3998.9|3989.9|3998.4|3989.4|3999.2|3990.2|3998.4|3989.4|0
1677541500000|2023-02-27 23:45:00|3998.5|3989.5|3998.4|3989.4|3999|3990|3998.4|3989.4|0
1677541800000|2023-02-27 23:50:00|3998.2|3989.2|3998.5|3989.5|3998.5|3989.5|3997.9|3988.9|0
1677542100000|2023-02-27 23:55:00|3998.7|3989.7|3998.2|3989.2|3999|3990|3998.2|3989.2|0
1677542400000|2023-02-28 00:00:00|3998.3|3989.3|3998.5|3989.5|3998.8|3989.8|3997.9|3988.9|0
1677542700000|2023-02-28 00:05:00|3998.7|3989.7|3999.2|3990.2|3999.2|3990.2|3998.4|3989.4|0
1677543000000|2023-02-28 00:10:00|3999.3|3990.3|3999|3990|4000.1|3991.1|3998.8|3989.8|0
1677543300000|2023-02-28 00:15:00|3998.8|3989.8|3999.8|3990.8|3999.8|3990.8|3998.6|3989.6|0
1677543600000|2023-02-28 00:20:00|4000|3991|3999|3990|4000.2|3991.2|3998.7|3989.7|0
1677543900000|2023-02-28 00:25:00|3999.2|3990.2|3998.9|3989.9|3999.4|3990.4|3998.5|3989.5|0
1677544200000|2023-02-28 00:30:00|3999|3990|3999.2|3990.2|3999.6|3990.6|3998.9|3989.9|0
1677544500000|2023-02-28 00:35:00|3999.1|3990.1|3999.5|3990.5|3999.7|3990.7|3999.1|3990.1|0
1677544800000|2023-02-28 00:40:00|3999.3|3990.3|4000.3|3991.3|4000.3|3991.3|3999.1|3990.1|0
1677545100000|2023-02-28 00:45:00|4000.5|3991.5|4000.8|3991.8|4001.6|3992.6|4000.2|3991.2|0
1677545400000|2023-02-28 00:50:00|4000.6|3991.6|3999.7|3990.7|4000.6|3991.6|3999.3|3990.3|0
1677545700000|2023-02-28 00:55:00|3999.9|3990.9|3999.8|3990.8|4000.1|3991.1|3999.7|3990.7|0
1677546000000|2023-02-28 01:00:00|4000|3991|3994.8|3985.8|4000|3991|3994.6|3985.6|0
1677546300000|2023-02-28 01:05:00|3995|3986|3991.7|3982.7|3995|3986|3989.5|3980.5|0
1677546600000|2023-02-28 01:10:00|3993.7|3984.7|3995.9|3986.9|3995.9|3986.9|3993.3|3984.3|0
1677546900000|2023-02-28 01:15:00|3996.3|3987.3|4008.2|4004.2|4014.2|4010.2|3995.2|3987.1|614
1677547200000|2023-02-28 01:20:00|4007.7|4003.7|4018.2|4014.2|4018.2|4014.2|4005.2|4001.2|443
1677547500000|2023-02-28 01:25:00|4017.7|4013.7|4021.7|4017.7|4023.7|4019.7|4017.2|4013.2|619
1677547800000|2023-02-28 01:30:00|4021.2|4017.2|4026.4|4022.4|4040.9|4036.9|4007.2|4003.2|4696
1677548100000|2023-02-28 01:35:00|4026.9|4022.9|4027.4|4023.4|4038.4|4034.4|4016.4|4012.4|2421
1677548400000|2023-02-28 01:40:00|4026.9|4022.9|4018.4|4014.4|4031.4|4027.4|4012.4|4008.4|1310
1677548700000|2023-02-28 01:45:00|4018.9|4014.9|4015.4|4011.4|4030.9|4026.9|4013.4|4009.4|1534
1677549000000|2023-02-28 01:50:00|4014.9|4010.9|4030.4|4026.4|4036.4|4032.4|4014.9|4010.9|2244
1677549300000|2023-02-28 01:55:00|4029.4|4025.4|4025.9|4021.9|4033.4|4029.4|4020.9|4016.9|1084
1677549600000|2023-02-28 02:00:00|4025.4|4021.4|4017.9|4013.9|4026.9|4022.9|4013.4|4009.4|1421
1677549900000|2023-02-28 02:05:00|4018.4|4014.4|4004.9|4000.9|4021.4|4017.4|4002.4|3998.4|1152
1677550200000|2023-02-28 02:10:00|4005.4|4001.4|4008.4|4004.4|4012.4|4008.4|4001.9|3997.9|890
1677550500000|2023-02-28 02:15:00|4007.9|4003.9|4022.4|4018.4|4023.4|4019.4|4005.4|4001.4|1199
1677550800000|2023-02-28 02:20:00|4023.4|4019.4|4018.4|4014.4|4023.4|4019.4|4011.4|4007.4|682
1677551100000|2023-02-28 02:25:00|4018.9|4014.9|4012.4|4008.4|4024.4|4020.4|4010.4|4006.4|621
1677551400000|2023-02-28 02:30:00|4012.9|4008.9|4006.9|4002.9|4012.9|4008.9|4000.4|3996.4|946
1677551700000|2023-02-28 02:35:00|4006.4|4002.4|4000.4|3996.4|4012.4|4008.4|4000.4|3996.4|715
1677552000000|2023-02-28 02:40:00|4000.9|3996.9|4005.4|4001.4|4005.4|4001.4|3995.9|3991.9|856
1677552300000|2023-02-28 02:45:00|4004.4|4000.4|4014.4|4010.4|4017.4|4013.4|4003.4|3999.4|1094
1677552600000|2023-02-28 02:50:00|4015.4|4011.4|4006.4|4002.4|4019.4|4015.4|4004.4|4000.4|924
1677552900000|2023-02-28 02:55:00|4005.9|4001.9|3996.4|3992.4|4006.4|4002.4|3992.4|3988.4|1266
1677553200000|2023-02-28 03:00:00|3995.9|3991.9|3995.4|3991.4|3996.4|3992.4|3990.4|3986.4|764
1677553500000|2023-02-28 03:05:00|3996.4|3992.4|3989.4|3985.4|3999.4|3995.4|3988.4|3984.4|790
1677553800000|2023-02-28 03:10:00|3988.4|3984.4|3983.4|3979.4|3990.4|3986.4|3982.4|3978.4|637
1677554100000|2023-02-28 03:15:00|3982.4|3978.4|3982.4|3978.4|3987.4|3983.4|3975.4|3971.4|984
1677554400000|2023-02-28 03:20:00|3981.4|3977.4|3974.9|3970.9|3981.4|3977.4|3972.4|3968.4|734
1677554700000|2023-02-28 03:25:00|3974.4|3970.4|3981.4|3977.4|3981.4|3977.4|3972.4|3968.4|471
1677555000000|2023-02-28 03:30:00|3980.9|3976.9|3979.4|3975.4|3982.9|3978.9|3976.4|3972.4|348
1677555300000|2023-02-28 03:35:00|3978.9|3974.9|3979.5|3975.5|3982.4|3978.4|3977.4|3973.4|262
1677555600000|2023-02-28 03:40:00|3978.5|3974.5|3976.5|3972.5|3980|3976|3975.5|3971.5|268
1677555900000|2023-02-28 03:45:00|3976|3972|3980.5|3976.5|3982.5|3978.5|3975.5|3971.5|335
1677556200000|2023-02-28 03:50:00|3981|3977|3976.5|3972.5|3981.5|3977.5|3976|3972|274
1677556500000|2023-02-28 03:55:00|3975.5|3971.5|3977|3973|3977.5|3973.5|3974|3970|213
1677556800000|2023-02-28 04:00:00|3977.5|3968.5|3977.5|3968.5|3977.7|3968.7|3977.1|3968.1|0
1677557100000|2023-02-28 04:05:00|3977.7|3968.7|3977.3|3968.3|3977.7|3968.7|3977.3|3968.3|0
1677557400000|2023-02-28 04:10:00|3977.5|3968.5|3977.5|3968.5|3977.9|3968.9|3977.3|3968.3|0
1677557700000|2023-02-28 04:15:00|3977.4|3968.4|3977.7|3968.7|3977.7|3968.7|3977.3|3968.3|0
1677558000000|2023-02-28 04:20:00|3977.5|3968.5|3977.5|3968.5|3977.7|3968.7|3977.5|3968.5|0
1677558300000|2023-02-28 04:25:00|3977.4|3968.4|3977.3|3968.3|3977.4|3968.4|3977.1|3968.1|0
1677558600000|2023-02-28 04:30:00|3977.5|3968.5|3977.1|3968.1|3977.5|3968.5|3977.1|3968.1|0
1677558900000|2023-02-28 04:35:00|3976.9|3967.9|3975.9|3966.9|3977.1|3968.1|3975.6|3966.6|0
1677559200000|2023-02-28 04:40:00|3975.8|3966.8|3976|3967|3976|3967|3975.6|3966.6|0
1677559500000|2023-02-28 04:45:00|3976.2|3967.2|3975.6|3966.6|3976.2|3967.2|3975.4|3966.4|0
1677559800000|2023-02-28 04:50:00|3975.5|3966.5|3975.8|3966.8|3975.8|3966.8|3975.2|3966.2|0
1677560100000|2023-02-28 04:55:00|3976|3967|3975.5|3966.5|3976.5|3967.5|3975.5|3966.5|0
1677560400000|2023-02-28 05:00:00|3975.7|3966.7|3965.5|3961.5|3975.7|3970.5|3964|3960|973
1677560700000|2023-02-28 05:05:00|3965|3961|3956.5|3952.5|3965|3961|3955.5|3951.5|826
1677561000000|2023-02-28 05:10:00|3957|3953|3957.5|3953.5|3961.5|3957.5|3953|3949|605
1677561300000|2023-02-28 05:15:00|3958|3954|3958.5|3954.5|3963|3959|3955.5|3951.5|476
1677561600000|2023-02-28 05:20:00|3958|3954|3942.5|3938.5|3958|3954|3940|3936|910
1677561900000|2023-02-28 05:25:00|3941.5|3937.5|3933.5|3929.5|3947.5|3943.5|3929.5|3925.5|1070
1677562200000|2023-02-28 05:30:00|3934|3930|3922|3918|3934.5|3930.5|3919.5|3915.5|1061
1677562500000|2023-02-28 05:35:00|3921.5|3917.5|3920.5|3916.5|3929.5|3925.5|3918.5|3914.5|809
1677562800000|2023-02-28 05:40:00|3919.5|3915.5|3917|3913|3924.5|3920.5|3913.5|3909.5|879
1677563100000|2023-02-28 05:45:00|3917.5|3913.5|3922.5|3918.5|3928.5|3924.5|3915|3911|1070
1677563400000|2023-02-28 05:50:00|3923.5|3919.5|3933.5|3929.5|3933.5|3929.5|3918.5|3914.5|1132
1677563700000|2023-02-28 05:55:00|3933|3929|3928|3924|3933.5|3929.5|3922.5|3918.5|648
1677564000000|2023-02-28 06:00:00|3928.5|3924.5|3936.5|3932.5|3937|3933|3927.5|3923.5|696
1677564300000|2023-02-28 06:05:00|3937|3933|3936|3932|3942.5|3938.5|3934.5|3930.5|573
1677564600000|2023-02-28 06:10:00|3936.5|3932.5|3937|3933|3938.5|3934.5|3927.5|3923.5|551
1677564900000|2023-02-28 06:15:00|3936.5|3932.5|3937|3933|3938.5|3934.5|3932.5|3928.5|444
1677565200000|2023-02-28 06:20:00|3936.5|3932.5|3946.5|3942.5|3947.5|3943.5|3936.5|3932.5|647
1677565500000|2023-02-28 06:25:00|3946|3942|3953.5|3949.5|3953.5|3949.5|3942.5|3938.5|457
1677565800000|2023-02-28 06:30:00|3953|3949|3955.5|3951.5|3955.5|3951.5|3945.5|3941.5|546
1677566100000|2023-02-28 06:35:00|3955|3951|3958|3954|3962.5|3958.5|3951.5|3947.5|658
1677566400000|2023-02-28 06:40:00|3958.5|3954.5|3967.5|3963.5|3968|3964|3957.5|3953.5|494
1677566700000|2023-02-28 06:45:00|3967|3963|3959.5|3955.5|3968.5|3964.5|3957.5|3953.5|500
1677567000000|2023-02-28 06:50:00|3960|3956|3957.5|3953.5|3960|3956|3953.5|3949.5|545
1677567300000|2023-02-28 06:55:00|3956.5|3952.5|3956|3952|3959.5|3955.5|3952.5|3948.5|872
1677567600000|2023-02-28 07:00:00|3956.5|3952.5|3947.5|3943.5|3958|3954|3947.5|3943.5|631
1677567900000|2023-02-28 07:05:00|3948|3944|3940.5|3936.5|3948|3944|3939.5|3935.5|448
1677568200000|2023-02-28 07:10:00|3939.5|3935.5|3936.5|3932.5|3940.5|3936.5|3932|3928|384
1677568500000|2023-02-28 07:15:00|3935.5|3931.5|3935|3931|3941.5|3937.5|3934.5|3930.5|393
1677568800000|2023-02-28 07:20:00|3935.5|3931.5|3934.5|3930.5|3937.5|3933.5|3934|3930|298
1677569100000|2023-02-28 07:25:00|3934|3930|3925.5|3921.5|3934.5|3930.5|3920.5|3916.5|730
1677569400000|2023-02-28 07:30:00|3926|3922|3932.5|3928.5|3936.5|3932.5|3922.5|3918.5|809
1677569700000|2023-02-28 07:35:00|3933|3929|3943.5|3939.5|3944|3940|3931.5|3927.5|829
1677570000000|2023-02-28 07:40:00|3943|3939|3941.5|3937.5|3948.5|3944.5|3940.5|3936.5|1157
1677570300000|2023-02-28 07:45:00|3940.5|3936.5|3937.5|3933.5|3942.5|3938.5|3937.5|3933.5|1224
1677570600000|2023-02-28 07:50:00|3938.5|3934.5|3941.5|3937.5|3943.5|3939.5|3933.5|3929.5|1035
1677570900000|2023-02-28 07:55:00|3942.5|3938.5|3936.5|3932.5|3942.5|3938.5|3931.5|3927.5|1301
1677571200000|2023-02-28 08:00:00|3935.5|3931.5|3928.5|3924.5|3938.5|3934.5|3927.5|3923.5|928
1677571500000|2023-02-28 08:05:00|3929.5|3925.5|3917.5|3913.5|3930.5|3926.5|3917.5|3913.5|1478
1677571800000|2023-02-28 08:10:00|3918|3914|3924.5|3920.5|3931.5|3927.5|3917.5|3913.5|956
1677572100000|2023-02-28 08:15:00|3924|3920|3922.5|3918.5|3928.5|3924.5|3920.5|3916.5|708
1677572400000|2023-02-28 08:20:00|3921.5|3917.5|3926.5|3922.5|3927.5|3923.5|3919.5|3915.5|2314
1677572700000|2023-02-28 08:25:00|3926|3922|3922.5|3918.5|3930.5|3926.5|3920.5|3916.5|1862
1677573000000|2023-02-28 08:30:00|3923|3914|3920.3|3911.3|3923|3914|3920.1|3911.1|0
1677573300000|2023-02-28 08:35:00|3920.1|3911.1|3921.5|3912.5|3921.7|3912.7|3919.5|3910.5|0
1677573600000|2023-02-28 08:40:00|3921.6|3912.6|3921.1|3912.1|3922.4|3913.4|3920.6|3911.6|0
1677573900000|2023-02-28 08:45:00|3921.2|3912.2|3923.2|3914.2|3923.3|3914.3|3921.2|3912.2|0
1677574200000|2023-02-28 08:50:00|3923|3914|3926.6|3917.6|3926.6|3917.6|3922.6|3913.6|0
1677574500000|2023-02-28 08:55:00|3926.4|3917.4|3925.9|3916.9|3927.7|3918.7|3925.7|3916.7|0
1677574800000|2023-02-28 09:00:00|3926|3917|3927.8|3918.8|3929.5|3920.5|3925.7|3916.7|0
1677575100000|2023-02-28 09:05:00|3927.9|3918.9|3926.9|3917.9|3928.2|3919.2|3926.5|3917.5|0
1677575400000|2023-02-28 09:10:00|3926.8|3917.8|3926.5|3917.5|3928.1|3919.1|3926.4|3917.4|0
1677575700000|2023-02-28 09:15:00|3929.5|3923.5|3926|3920|3935|3929|3925.5|3919.5|61
1677576000000|2023-02-28 09:20:00|3926.5|3920.5|3930|3924|3931.5|3925.5|3926.5|3920.5|14
1677576300000|2023-02-28 09:25:00|3930.5|3924.5|3934|3928|3935|3929|3930|3924|21
1677576600000|2023-02-28 09:30:00|3934.5|3928.5|3934|3928|3935|3929|3931|3925|10
1677576900000|2023-02-28 09:35:00|3934.5|3928.5|3934.5|3928.5|3938.5|3932.5|3933|3927|157
1677577200000|2023-02-28 09:40:00|3933|3927|3931.5|3925.5|3933|3927|3931.5|3925.5|31
1677577500000|2023-02-28 09:45:00|3932|3926|3931|3925|3932.5|3926.5|3930|3924|25
1677577800000|2023-02-28 09:50:00|3931.5|3925.5|3935.5|3929.5|3935.5|3929.5|3930.5|3924.5|109
1677578100000|2023-02-28 09:55:00|3935|3929|3931.5|3925.5|3936.5|3930.5|3931.5|3925.5|38
1677578400000|2023-02-28 10:00:00|3933.5|3927.5|3936.5|3930.5|3936.5|3930.5|3931.5|3925.5|76
1677578700000|2023-02-28 10:05:00|3937|3931|3937.5|3931.5|3937.5|3931.5|3934.5|3928.5|23
1677579000000|2023-02-28 10:10:00|3937|3931|3936.5|3930.5|3939.5|3933.5|3936|3930|21
1677579300000|2023-02-28 10:15:00|3937|3930|3937|3930|3938|3931|3934|3927|15
1677579600000|2023-02-28 10:20:00|3938|3931|3937|3929|3938|3931|3935|3928|8
1677579900000|2023-02-28 10:25:00|3936|3930|3937|3930|3937|3930|3934|3927|3
1677580200000|2023-02-28 10:30:00|3936|3929|3939|3932|3939|3932|3935|3928|30
1677580500000|2023-02-28 10:35:00|3940|3931|3936|3928|3940|3932|3936|3928|21
1677580800000|2023-02-28 10:40:00|3937|3929|3935|3927|3938|3931|3934|3927|14
1677581100000|2023-02-28 10:45:00|3936|3928|3934|3926|3936|3928|3933|3926|1
1677581400000|2023-02-28 10:50:00|3933|3927|3938|3930|3939|3932|3933|3926|18
1677581700000|2023-02-28 10:55:00|3937|3931|3937|3929|3938|3931|3936|3929|2
1677582000000|2023-02-28 11:00:00|3938|3930|3939|3932|3939|3932|3936|3929|28
1677582300000|2023-02-28 11:05:00|3941|3934|3936|3928|3943|3935|3936|3928|47
1677582600000|2023-02-28 11:10:00|3937|3929|3939|3932|3939|3932|3936|3929|5
1677582900000|2023-02-28 11:15:00|3941|3931|3940|3932|3942|3935|3939|3931|15
1677583200000|2023-02-28 11:20:00|3939|3931|3940|3933|3940|3933|3938|3931|0
1677583500000|2023-02-28 11:25:00|3939|3932|3939|3932|3940|3933|3939|3932|6
1677583800000|2023-02-28 11:30:00|3940|3931|3940|3932|3942|3935|3937|3930|21
1677584100000|2023-02-28 11:35:00|3939|3931|3939|3932|3941|3934|3937|3930|25
1677584400000|2023-02-28 11:40:00|3940|3933|3942|3935|3943|3935|3939|3932|69
1677584700000|2023-02-28 11:45:00|3943|3934|3942|3935|3943|3936|3941|3934|42
1677585000000|2023-02-28 11:50:00|3943|3936|3941|3934|3943|3936|3941|3934|24
1677585300000|2023-02-28 11:55:00|3943|3935|3941|3934|3943|3936|3940|3933|28
1677585600000|2023-02-28 12:00:00|3942|3935|3942|3935|3944|3937|3941|3935|23
1677585900000|2023-02-28 12:05:00|3941|3934|3941|3934|3942|3935|3941|3933|8
1677586200000|2023-02-28 12:10:00|3942|3935|3944|3936|3945|3937|3941|3934|19
1677586500000|2023-02-28 12:15:00|3943|3935|3944|3936|3944|3937|3942|3935|10
1677586800000|2023-02-28 12:20:00|3943|3937|3945|3938|3947|3940|3942|3934|101
1677587100000|2023-02-28 12:25:00|3946|3939|3947|3939|3948|3941|3945|3939|16
1677587400000|2023-02-28 12:30:00|3946|3940|3945|3937|3947|3940|3944|3937|5
1677587700000|2023-02-28 12:35:00|3946|3938|3942|3935|3946|3938|3942|3935|26
1677588000000|2023-02-28 12:40:00|3943|3936|3943|3935|3943|3936|3942|3935|2
1677588300000|2023-02-28 12:45:00|3942|3936|3943|3936|3943|3936|3942|3935|0
1677588600000|2023-02-28 12:50:00|3944|3935|3944|3936|3945|3938|3944|3935|1
1677588900000|2023-02-28 12:55:00|3943|3935|3945|3937|3945|3938|3942|3935|1
1677589200000|2023-02-28 13:00:00|3944|3938|3944|3936|3945|3938|3943|3935|0
1677589500000|2023-02-28 13:05:00|3943|3937|3942|3935|3944|3937|3940|3933|2
1677589800000|2023-02-28 13:10:00|3943|3936|3945|3937|3945|3938|3943|3935|1
1677590100000|2023-02-28 13:15:00|3944|3936|3944|3937|3945|3938|3943|3936|4
1677590400000|2023-02-28 13:20:00|3943|3936|3943|3936|3944|3936|3942|3935|2
1677590700000|2023-02-28 13:25:00|3942|3935|3945|3937|3945|3937|3942|3934|1
1677591000000|2023-02-28 13:30:00|3944|3938|3940|3932|3945|3938|3939|3931|15
1677591300000|2023-02-28 13:35:00|3939|3931|3936|3928|3940|3932|3935|3927|64
1677591600000|2023-02-28 13:40:00|3935|3927|3936|3928|3938|3931|3935|3927|22
1677591900000|2023-02-28 13:45:00|3937|3929|3940|3932|3941|3933|3937|3928|5
1677592200000|2023-02-28 13:50:00|3939|3933|3943|3935|3943|3936|3939|3931|7
1677592500000|2023-02-28 13:55:00|3944|3936|3941.5|3935.5|3944|3937|3941|3934|22
1677592800000|2023-02-28 14:00:00|3942|3936|3941|3935|3943.5|3937.5|3940.5|3934.5|3
1677593100000|2023-02-28 14:05:00|3941.5|3935.5|3944.5|3938.5|3944.5|3938.5|3941|3935|3
1677593400000|2023-02-28 14:10:00|3945|3939|3940|3934|3946.5|3940.5|3940|3934|27
1677593700000|2023-02-28 14:15:00|3940.5|3934.5|3942|3936|3943.5|3937.5|3940|3934|17
1677594000000|2023-02-28 14:20:00|3942.5|3936.5|3941|3935|3943.5|3937.5|3940.5|3934.5|12
1677594300000|2023-02-28 14:25:00|3940.5|3934.5|3940|3934|3943.5|3937.5|3936.5|3930.5|26
1677594600000|2023-02-28 14:30:00|3939.5|3933.5|3927.5|3921.5|3951|3945|3921.5|3915.5|259
1677594900000|2023-02-28 14:35:00|3928|3922|3955|3949|3957|3951|3928|3922|263
1677595200000|2023-02-28 14:40:00|3955.5|3949.5|3959.5|3953.5|3966.5|3960.5|3953.5|3947.5|290
1677595500000|2023-02-28 14:45:00|3960|3954|3958.5|3952.5|3976|3970|3958|3952|231
1677595800000|2023-02-28 14:50:00|3957|3951|3967.5|3961.5|3974.5|3968.5|3952.5|3946.5|162
1677596100000|2023-02-28 14:55:00|3968|3962|3969.5|3963.5|3975.5|3969.5|3967|3961|104
1677596400000|2023-02-28 15:00:00|3970|3964|3977|3971|3980.5|3974.5|3968.5|3962.5|136
1677596700000|2023-02-28 15:05:00|3977.5|3971.5|3972.5|3966.5|3984|3978|3972.5|3966.5|201
1677597000000|2023-02-28 15:10:00|3973|3967|3970.5|3964.5|3975|3969|3964.5|3958.5|46
1677597300000|2023-02-28 15:15:00|3970|3964|3969|3963|3972.5|3966.5|3962|3956|44
1677597600000|2023-02-28 15:20:00|3970|3964|3974|3968|3976.5|3970.5|3968|3962|32
1677597900000|2023-02-28 15:25:00|3974.5|3968.5|3963|3957|3975|3969|3962.5|3956.5|27
1677598200000|2023-02-28 15:30:00|3963.5|3957.5|3969|3963|3969.5|3963.5|3962.5|3956.5|11
1677598500000|2023-02-28 15:35:00|3969.5|3963.5|3964|3958|3969.5|3963.5|3963.5|3957.5|79
1677598800000|2023-02-28 15:40:00|3963.5|3957.5|3961|3955|3968.5|3962.5|3959.5|3953.5|49
1677599100000|2023-02-28 15:45:00|3960.5|3954.5|3951|3945|3961|3955|3949.5|3943.5|160
1677599400000|2023-02-28 15:50:00|3950.5|3944.5|3952.5|3946.5|3953.5|3947.5|3947.5|3941.5|30
1677599700000|2023-02-28 15:55:00|3952|3946|3958|3952|3959.5|3953.5|3951.5|3945.5|55
1677600000000|2023-02-28 16:00:00|3958.5|3952.5|3964|3958|3965|3959|3957.5|3951.5|88
1677600300000|2023-02-28 16:05:00|3964.5|3958.5|3967.5|3961.5|3967.5|3961.5|3962.5|3956.5|95
1677600600000|2023-02-28 16:10:00|3968.5|3962.5|3961.5|3955.5|3968.5|3962.5|3957.5|3951.5|33
1677600900000|2023-02-28 16:15:00|3961|3955|3964.5|3958.5|3967|3961|3960.5|3954.5|9
1677601200000|2023-02-28 16:20:00|3964|3958|3957.5|3951.5|3964.5|3958.5|3955.5|3949.5|13
1677601500000|2023-02-28 16:25:00|3958|3952|3955.5|3949.5|3963.5|3957.5|3955.5|3949.5|22
1677601800000|2023-02-28 16:30:00|3955|3949|3952.5|3946.5|3957.5|3951.5|3952.5|3946.5|24
1677602100000|2023-02-28 16:35:00|3952|3946|3952|3946|3953.5|3947.5|3949.5|3943.5|93
1677602400000|2023-02-28 16:40:00|3951.5|3945.5|3953|3947|3954.5|3948.5|3950.5|3944.5|9
1677602700000|2023-02-28 16:45:00|3952.5|3946.5|3953.5|3947.5|3953.5|3947.5|3948.5|3942.5|6
1677603000000|2023-02-28 16:50:00|3953|3947|3955|3949|3956.5|3950.5|3950.5|3944.5|22
1677603300000|2023-02-28 16:55:00|3955.5|3949.5|3953|3947|3956.5|3950.5|3952|3946|10
1677603600000|2023-02-28 17:00:00|3953.5|3947.5|3956|3950|3957.5|3951.5|3952.5|3946.5|54
1677603900000|2023-02-28 17:05:00|3956.5|3950.5|3957|3951|3957.5|3951.5|3954.5|3948.5|16
1677604200000|2023-02-28 17:10:00|3957.5|3951.5|3957.5|3951.5|3958.5|3952.5|3956|3950|20
1677604500000|2023-02-28 17:15:00|3958|3952|3958.5|3952.5|3959.5|3953.5|3956.5|3950.5|7
1677604800000|2023-02-28 17:20:00|3959|3953|3956|3950|3960.5|3954.5|3955.5|3949.5|7
1677605100000|2023-02-28 17:25:00|3955.5|3949.5|3957.5|3951.5|3957.5|3951.5|3955.5|3949.5|1
1677605400000|2023-02-28 17:30:00|3957|3951|3953.5|3947.5|3957.5|3951.5|3952.5|3946.5|3
1677605700000|2023-02-28 17:35:00|3954|3948|3950|3944|3954.5|3948.5|3950|3944|7
1677606000000|2023-02-28 17:40:00|3949.5|3943.5|3950|3944|3950.5|3944.5|3948.5|3942.5|2
1677606300000|2023-02-28 17:45:00|3950.5|3944.5|3950|3944|3951.5|3945.5|3948.5|3942.5|3
1677606600000|2023-02-28 17:50:00|3949.5|3943.5|3953|3947|3953.5|3947.5|3949.5|3943.5|4
1677606900000|2023-02-28 17:55:00|3953.5|3947.5|3956|3950|3957|3951|3953.5|3947.5|2
1677607200000|2023-02-28 18:00:00|3955.5|3949.5|3955.5|3949.5|3956.5|3950.5|3953|3947|6
1677607500000|2023-02-28 18:05:00|3956.5|3950.5|3955|3949|3956.5|3950.5|3952.5|3946.5|14
1677607800000|2023-02-28 18:10:00|3954.5|3948.5|3953.5|3947.5|3955.5|3949.5|3953.5|3947.5|4
1677608100000|2023-02-28 18:15:00|3954|3948|3953|3947|3955.5|3949.5|3952.5|3946.5|2
1677608400000|2023-02-28 18:20:00|3952.5|3946.5|3954|3948|3955.5|3949.5|3952.5|3946.5|3
1677608700000|2023-02-28 18:25:00|3954.5|3948.5|3953.5|3947.5|3955.5|3949.5|3953|3947|15
1677609000000|2023-02-28 18:30:00|3954.5|3948.5|3949.5|3943.5|3955.5|3949.5|3948.5|3942.5|30
1677609300000|2023-02-28 18:35:00|3950|3944|3952|3946|3952.5|3946.5|3949.5|3943.5|4
1677609600000|2023-02-28 18:40:00|3952.5|3946.5|3953.5|3947.5|3953.5|3947.5|3951.5|3945.5|5
1677609900000|2023-02-28 18:45:00|3954|3948|3954.5|3948.5|3956|3950|3953.5|3947.5|6
1677610200000|2023-02-28 18:50:00|3955|3949|3954.5|3948.5|3955.5|3949.5|3953.5|3947.5|10
1677610500000|2023-02-28 18:55:00|3955.5|3949.5|3955.6|3946.6|3958.5|3952.5|3954|3946.5|23
1677610800000|2023-02-28 19:00:00|3955.5|3946.5|3958|3949|3958.5|3949.5|3955.5|3946.5|0
1677611100000|2023-02-28 19:05:00|3957.9|3948.9|3955|3946|3957.9|3948.9|3953.7|3944.7|0
1677611400000|2023-02-28 19:10:00|3954.9|3945.9|3953.8|3944.8|3955|3946|3953.4|3944.4|0
1677611700000|2023-02-28 19:15:00|3953.9|3944.9|3951|3942|3953.9|3944.9|3950.7|3941.7|0
1677612000000|2023-02-28 19:20:00|3950.9|3941.9|3953.5|3944.5|3954.3|3945.3|3950.7|3941.7|0
1677612300000|2023-02-28 19:25:00|3953.4|3944.4|3951.3|3942.3|3953.4|3944.4|3951.3|3942.3|0
1677612600000|2023-02-28 19:30:00|3951.4|3942.4|3948.6|3939.6|3951.5|3942.5|3948.4|3939.4|0
1677612900000|2023-02-28 19:35:00|3949.2|3940.2|3949.5|3940.5|3949.6|3940.6|3948.2|3939.2|0
1677613200000|2023-02-28 19:40:00|3949.4|3940.4|3951.2|3942.2|3951.2|3942.2|3948.8|3939.8|0
1677613500000|2023-02-28 19:45:00|3951.3|3942.3|3953.4|3944.4|3954.2|3945.2|3950.5|3941.5|0
1677613800000|2023-02-28 19:50:00|3953.3|3944.3|3952.8|3943.8|3954.2|3945.2|3952|3943|0
1677614100000|2023-02-28 19:55:00|3952.7|3943.7|3950.9|3941.9|3952.7|3943.7|3950.7|3941.7|0
1677614400000|2023-02-28 20:00:00|3950.8|3941.8|3948|3939|3950.8|3941.8|3947.9|3938.9|0
1677614700000|2023-02-28 20:05:00|3948.1|3939.1|3948.2|3939.2|3949.5|3940.5|3947.8|3938.8|0
1677615000000|2023-02-28 20:10:00|3948.1|3939.1|3945.6|3936.6|3948.6|3939.6|3945.4|3936.4|0
1677615300000|2023-02-28 20:15:00|3945.5|3936.5|3946|3937|3946.3|3937.3|3945.3|3936.3|0
1677615600000|2023-02-28 20:20:00|3946.1|3937.1|3941.7|3932.7|3946.1|3937.1|3941.6|3932.6|0
1677615900000|2023-02-28 20:25:00|3941.6|3932.6|3942.5|3933.5|3942.7|3933.7|3940.6|3931.6|0
1677616200000|2023-02-28 20:30:00|3942.4|3933.4|3939.6|3930.6|3942.7|3933.7|3939.2|3930.2|0
1677616500000|2023-02-28 20:35:00|3939.5|3930.5|3940.2|3931.2|3940.2|3931.2|3937.9|3928.9|0
1677616800000|2023-02-28 20:40:00|3940.1|3931.1|3943.4|3934.4|3944|3935|3939.2|3930.2|0
1677617100000|2023-02-28 20:45:00|3943.5|3934.5|3941.8|3932.8|3947.9|3938.9|3941.7|3932.7|0
1677617400000|2023-02-28 20:50:00|3941.2|3932.2|3946.1|3937.1|3947.8|3938.8|3940.9|3931.9|0
1677617700000|2023-02-28 20:55:00|3946|3937|3937.6|3928.6|3946.8|3937.8|3937.6|3928.6|0
1677618000000|2023-02-28 21:00:00|3937.4|3928.4|3935|3926|3938.5|3929.5|3931.6|3922.6|0
1677618300000|2023-02-28 21:05:00|3934.8|3925.8|3935|3926|3935.4|3926.4|3933.4|3924.4|0
1677618600000|2023-02-28 21:10:00|3934.8|3925.8|3933.1|3924.1|3934.8|3925.8|3932.1|3923.1|0
1677618900000|2023-02-28 21:15:00|3932.9|3923.9|3938|3929|3938.2|3929.2|3932.7|3923.7|0
1677619200000|2023-02-28 21:20:00|3937.8|3928.8|3939.5|3930.5|3939.7|3930.7|3937.8|3928.8|0
1677619500000|2023-02-28 21:25:00|3939.6|3930.6|3939.2|3930.2|3940.3|3931.3|3939|3930|0
1677619800000|2023-02-28 21:30:00|3939.1|3930.1|3940.4|3931.4|3940.6|3931.6|3938.1|3929.1|0
1677620100000|2023-02-28 21:35:00|3940.6|3931.6|3940.8|3931.8|3940.8|3931.8|3940|3931|0
1677620400000|2023-02-28 21:40:00|3941|3932|3942|3933|3942.4|3933.4|3941|3932|0
1677620700000|2023-02-28 21:45:00|3942.1|3933.1|3942.8|3933.8|3942.8|3933.8|3942|3933|0
1677621000000|2023-02-28 21:50:00|3942.9|3933.9|3942.8|3933.8|3943|3934|3942.2|3933.2|0
1677621300000|2023-02-28 21:55:00|3943|3934|3941.9|3932.9|3943|3934|3941.5|3932.5|0
1677621600000|2023-02-28 22:00:00|3942|3933|3941.9|3932.9|3942|3933|3941.9|3932.9|0
1677621900000|2023-02-28 22:05:00|3942|3933|3941.9|3932.9|3942.1|3933.1|3941.9|3932.9|0
1677622200000|2023-02-28 22:10:00|3941.8|3932.8|3941.9|3932.9|3942|3933|3941.8|3932.8|0
1677622500000|2023-02-28 22:15:00|3941.8|3932.8|3942.2|3933.2|3942.2|3933.2|3941.8|3932.8|0
1677622800000|2023-02-28 22:20:00|3942.1|3933.1|3942.1|3933.1|3942.2|3933.2|3942.1|3933.1|0
1677623100000|2023-02-28 22:25:00|3942.2|3933.2|3942|3933|3942.2|3933.2|3941.9|3932.9|0
1677623400000|2023-02-28 22:30:00|3941.9|3932.9|3941.8|3932.8|3941.9|3932.9|3941.8|3932.8|0
1677623700000|2023-02-28 22:35:00|3941.9|3932.9|3941.9|3932.9|3941.9|3932.9|3941.8|3932.8|0
1677624000000|2023-02-28 22:40:00|3941.8|3932.8|3942|3933|3942.1|3933.1|3941.8|3932.8|0
1677624300000|2023-02-28 22:45:00|3941.9|3932.9|3941.9|3932.9|3942|3933|3941.9|3932.9|0
1677624600000|2023-02-28 22:50:00|3941.8|3932.8|3941.8|3932.8|3941.9|3932.9|3941.8|3932.8|0
1677624900000|2023-02-28 22:55:00|3941.9|3932.9|3941.5|3932.5|3941.9|3932.9|3941.5|3932.5|0
1677625200000|2023-02-28 23:00:00|3941.4|3932.4|3941.6|3932.6|3942.2|3933.2|3940.7|3931.7|0
1677625500000|2023-02-28 23:05:00|3941.8|3932.8|3942.1|3933.1|3942.6|3933.6|3941.8|3932.8|0
1677625800000|2023-02-28 23:10:00|3942.3|3933.3|3942.4|3933.4|3942.6|3933.6|3942.1|3933.1|0
1677626100000|2023-02-28 23:15:00|3942.2|3933.2|3940.6|3931.6|3942.4|3933.4|3940.6|3931.6|0
1677626400000|2023-02-28 23:20:00|3940.5|3931.5|3940.6|3931.6|3941|3932|3940.4|3931.4|0
1677626700000|2023-02-28 23:25:00|3940.4|3931.4|3938.6|3929.6|3940.6|3931.6|3938.6|3929.6|0
1677627000000|2023-02-28 23:30:00|3939|3930|3939.1|3930.1|3940.1|3931.1|3938.8|3929.8|0
1677627300000|2023-02-28 23:35:00|3938.9|3929.9|3938.9|3929.9|3939.7|3930.7|3938.8|3929.8|0
1677627600000|2023-02-28 23:40:00|3938.7|3929.7|3937.5|3928.5|3938.9|3929.9|3937.3|3928.3|0
1677627900000|2023-02-28 23:45:00|3937.9|3928.9|3936.7|3927.7|3937.9|3928.9|3936.7|3927.7|0
1677628200000|2023-02-28 23:50:00|3936.3|3927.3|3937.1|3928.1|3937.7|3928.7|3936.3|3927.3|0
1677628500000|2023-02-28 23:55:00|3937.2|3928.2|3937.7|3928.7|3937.9|3928.9|3936.9|3927.9|0
1677628800000|2023-03-01 00:00:00|3938|3929|3936.5|3927.5|3938|3929|3936.5|3927.5|0
1677629100000|2023-03-01 00:05:00|3936.6|3927.6|3935.5|3926.5|3936.7|3927.7|3935.1|3926.1|0
1677629400000|2023-03-01 00:10:00|3935.6|3926.6|3934.9|3925.9|3935.9|3926.9|3934.8|3925.8|0
1677629700000|2023-03-01 00:15:00|3934.8|3925.8|3934.1|3925.1|3935.9|3926.9|3933.6|3924.6|0
1677630000000|2023-03-01 00:20:00|3934|3925|3934.8|3925.8|3935.4|3926.4|3934|3925|0
1677630300000|2023-03-01 00:25:00|3934.9|3925.9|3932.6|3923.6|3935.2|3926.2|3932.6|3923.6|0
1677630600000|2023-03-01 00:30:00|3932.5|3923.5|3933.1|3924.1|3934.5|3925.5|3932.3|3923.3|0
1677630900000|2023-03-01 00:35:00|3933.3|3924.3|3932.7|3923.7|3933.8|3924.8|3932.5|3923.5|0
1677631200000|2023-03-01 00:40:00|3932.8|3923.8|3932.1|3923.1|3933.4|3924.4|3932.1|3923.1|0
1677631500000|2023-03-01 00:45:00|3932.2|3923.2|3933.3|3924.3|3933.4|3924.4|3932.1|3923.1|0
1677631800000|2023-03-01 00:50:00|3933.1|3924.1|3932.9|3923.9|3934.1|3925.1|3932.9|3923.9|0
1677632100000|2023-03-01 00:55:00|3933.1|3924.1|3932.7|3923.7|3933.6|3924.6|3932.5|3923.5|0
1677632400000|2023-03-01 01:00:00|3932.6|3923.6|3933.9|3924.9|3934.7|3925.7|3930.8|3921.8|0
1677632700000|2023-03-01 01:05:00|3934|3925|3948.7|3939.7|3949|3940|3933.9|3924.9|0
1677633000000|2023-03-01 01:10:00|3948.8|3939.8|3949.5|3940.5|3949.6|3940.6|3948.3|3939.3|0
1677633300000|2023-03-01 01:15:00|3949.3|3940.3|3942.5|3938.5|3955|3951|3941.5|3937.5|368
1677633600000|2023-03-01 01:20:00|3943|3939|3954|3950|3956.5|3952.5|3943|3939|402
1677633900000|2023-03-01 01:25:00|3954.5|3950.5|3964|3960|3964|3960|3953|3949|685
1677634200000|2023-03-01 01:30:00|3963.5|3959.5|3960.5|3956.5|3983|3979|3960|3956|3604
1677634500000|2023-03-01 01:35:00|3960|3956|3978|3974|3985|3981|3953.5|3949.5|2154
1677634800000|2023-03-01 01:40:00|3978.5|3974.5|3996.5|3992.5|3999.5|3995.5|3967.5|3963.5|2026
1677635100000|2023-03-01 01:45:00|3994.5|3990.5|4015|4011|4015.5|4011.5|3989.5|3985.5|2575
1677635400000|2023-03-01 01:50:00|4015.5|4011.5|4026.5|4022.5|4033.5|4029.5|4008.5|4004.5|3171
1677635700000|2023-03-01 01:55:00|4025.5|4021.5|4049.7|4045.7|4049.7|4045.7|4018|4014|2954
1677636000000|2023-03-01 02:00:00|4050.7|4046.7|4040.7|4036.7|4054.2|4050.2|4036.7|4032.7|4222
1677636300000|2023-03-01 02:05:00|4039.7|4035.7|4061.7|4057.7|4065.7|4061.7|4039.7|4035.7|2341
1677636600000|2023-03-01 02:10:00|4060.7|4056.7|4076.7|4072.7|4078.7|4074.7|4057.7|4053.7|2443
1677636900000|2023-03-01 02:15:00|4075.7|4071.7|4087.7|4083.7|4087.7|4083.7|4067.7|4063.7|1919
1677637200000|2023-03-01 02:20:00|4088.2|4084.2|4086.7|4082.7|4092.7|4088.7|4075.7|4071.7|2384
1677637500000|2023-03-01 02:25:00|4086.2|4082.2|4075.2|4071.2|4086.2|4082.2|4071.7|4067.7|2252
1677637800000|2023-03-01 02:30:00|4074.7|4070.7|4091.7|4087.7|4091.7|4087.7|4074.7|4070.7|1615
1677638100000|2023-03-01 02:35:00|4092.7|4088.7|4076.7|4072.7|4094.7|4090.7|4074.7|4070.7|1939
1677638400000|2023-03-01 02:40:00|4077.7|4073.7|4091.2|4087.2|4091.7|4087.7|4073.7|4069.7|1209
1677638700000|2023-03-01 02:45:00|4090.7|4086.7|4100.7|4096.7|4103.7|4099.7|4088.7|4084.7|1706
1677639000000|2023-03-01 02:50:00|4101.7|4097.7|4109.2|4105.2|4111.7|4107.7|4098.7|4094.7|1946
1677639300000|2023-03-01 02:55:00|4109.7|4105.7|4112.2|4108.2|4112.7|4108.7|4103.7|4099.7|1503
1677639600000|2023-03-01 03:00:00|4111.7|4107.7|4106.7|4102.7|4112.7|4108.7|4101.2|4097.2|1301
1677639900000|2023-03-01 03:05:00|4105.2|4101.2|4113.7|4109.7|4114.7|4110.7|4103.7|4099.7|1050
1677640200000|2023-03-01 03:10:00|4114.7|4110.7|4114.7|4110.7|4117.2|4113.2|4109.7|4105.7|846
1677640500000|2023-03-01 03:15:00|4115.2|4111.2|4113.7|4109.7|4123.7|4119.7|4113.7|4109.7|1320
1677640800000|2023-03-01 03:20:00|4114.7|4110.7|4130.7|4126.7|4132.2|4128.2|4110.7|4106.7|1479
1677641100000|2023-03-01 03:25:00|4130.2|4126.2|4127.7|4123.7|4135.2|4131.2|4127.2|4123.2|1221
1677641400000|2023-03-01 03:30:00|4128.2|4124.2|4121.7|4117.7|4131.7|4127.7|4121.2|4117.2|710
1677641700000|2023-03-01 03:35:00|4120.7|4116.7|4126.7|4122.7|4130.7|4126.7|4113.7|4109.7|1251
1677642000000|2023-03-01 03:40:00|4125.7|4121.7|4129.7|4125.7|4132.7|4128.7|4121.7|4117.7|901
1677642300000|2023-03-01 03:45:00|4130.7|4126.7|4131.7|4127.7|4131.7|4127.7|4125.7|4121.7|753
1677642600000|2023-03-01 03:50:00|4132.2|4128.2|4131.7|4127.7|4133.7|4129.7|4129.7|4125.7|601
1677642900000|2023-03-01 03:55:00|4132.2|4128.2|4127.7|4123.7|4134.7|4130.7|4126.7|4122.7|468
1677643200000|2023-03-01 04:00:00|4130|4121|4131.8|4122.8|4131.8|4122.8|4129.9|4120.9|0
1677643500000|2023-03-01 04:05:00|4131.6|4122.6|4130.3|4121.3|4131.8|4122.8|4130.3|4121.3|0
1677643800000|2023-03-01 04:10:00|4130.4|4121.4|4129.9|4120.9|4130.7|4121.7|4129.7|4120.7|0
1677644100000|2023-03-01 04:15:00|4130.1|4121.1|4130|4121|4130.3|4121.3|4129.7|4120.7|0
1677644400000|2023-03-01 04:20:00|4130.2|4121.2|4129.3|4120.3|4130.2|4121.2|4129.3|4120.3|0
1677644700000|2023-03-01 04:25:00|4129.5|4120.5|4128.9|4119.9|4129.5|4120.5|4128.7|4119.7|0
1677645000000|2023-03-01 04:30:00|4129.1|4120.1|4129.7|4120.7|4129.7|4120.7|4128.9|4119.9|0
1677645300000|2023-03-01 04:35:00|4129.9|4120.9|4130.1|4121.1|4130.8|4121.8|4129.7|4120.7|0
1677645600000|2023-03-01 04:40:00|4130.3|4121.3|4129.9|4120.9|4130.3|4121.3|4129.7|4120.7|0
1677645900000|2023-03-01 04:45:00|4129.7|4120.7|4130.1|4121.1|4130.3|4121.3|4129.7|4120.7|0
1677646200000|2023-03-01 04:50:00|4130|4121|4131.3|4122.3|4131.3|4122.3|4129.9|4120.9|0
1677646500000|2023-03-01 04:55:00|4131.1|4122.1|4131.3|4122.3|4131.3|4122.3|4130.8|4121.8|0
1677646800000|2023-03-01 05:00:00|4131.9|4122.9|4151.7|4147.7|4152.7|4148.7|4128.7|4122.9|2007
1677647100000|2023-03-01 05:05:00|4152.7|4148.7|4133.7|4129.7|4154.7|4150.7|4130.7|4126.7|2059
1677647400000|2023-03-01 05:10:00|4133.2|4129.2|4151.7|4147.7|4153.7|4149.7|4132.7|4128.7|1335
1677647700000|2023-03-01 05:15:00|4152.7|4148.7|4148.7|4144.7|4156.7|4152.7|4145.7|4141.7|1282
1677648000000|2023-03-01 05:20:00|4149.2|4145.2|4146.7|4142.7|4150.7|4146.7|4141.7|4137.7|1515
1677648300000|2023-03-01 05:25:00|4145.7|4141.7|4136.2|4132.2|4147.2|4143.2|4130.7|4126.7|1630
1677648600000|2023-03-01 05:30:00|4136.7|4132.7|4117.7|4113.7|4137.2|4133.2|4115.7|4111.7|1395
1677648900000|2023-03-01 05:35:00|4117.2|4113.2|4126.7|4122.7|4126.7|4122.7|4116.2|4112.2|1153
1677649200000|2023-03-01 05:40:00|4127.2|4123.2|4119.2|4115.2|4129.7|4125.7|4116.2|4112.2|788
1677649500000|2023-03-01 05:45:00|4119.7|4115.7|4117.7|4113.7|4121.7|4117.7|4111.7|4107.7|689
1677649800000|2023-03-01 05:50:00|4116.7|4112.7|4129.7|4125.7|4132.2|4128.2|4115.7|4111.7|763
1677650100000|2023-03-01 05:55:00|4128.2|4124.2|4133.7|4129.7|4139.2|4135.2|4127.7|4123.7|890
1677650400000|2023-03-01 06:00:00|4134.2|4130.2|4146.7|4142.7|4147.7|4143.7|4133.7|4129.7|789
1677650700000|2023-03-01 06:05:00|4147.7|4143.7|4146.7|4142.7|4148.7|4144.7|4143.7|4139.7|846
1677651000000|2023-03-01 06:10:00|4147.2|4143.2|4160.7|4156.7|4162.7|4158.7|4147.2|4143.2|1563
1677651300000|2023-03-01 06:15:00|4161.2|4157.2|4153.7|4149.7|4167.7|4163.7|4151.7|4147.7|1173
1677651600000|2023-03-01 06:20:00|4154.2|4150.2|4171.7|4167.7|4173.7|4169.7|4151.7|4147.7|1374
1677651900000|2023-03-01 06:25:00|4171.2|4167.2|4165.7|4161.7|4173.7|4169.7|4160.7|4156.7|1460
1677652200000|2023-03-01 06:30:00|4166.2|4162.2|4171.2|4167.2|4175.7|4171.7|4161.7|4157.7|1279
1677652500000|2023-03-01 06:35:00|4171.7|4167.7|4181.7|4177.7|4183.7|4179.7|4168.7|4164.7|1377
1677652800000|2023-03-01 06:40:00|4180.7|4176.7|4183.2|4179.2|4185.7|4181.7|4175.7|4171.7|1212
1677653100000|2023-03-01 06:45:00|4182.7|4178.7|4185.7|4181.7|4186.7|4182.7|4175.7|4171.7|1046
1677653400000|2023-03-01 06:50:00|4185.2|4181.2|4186.7|4182.7|4191.7|4187.7|4179.7|4175.7|1306
1677653700000|2023-03-01 06:55:00|4186.2|4182.2|4188.7|4184.7|4189.7|4185.7|4184.7|4180.7|1052
1677654000000|2023-03-01 07:00:00|4189.2|4185.2|4172.7|4168.7|4189.7|4185.7|4172.2|4168.2|1159
1677654300000|2023-03-01 07:05:00|4172.2|4168.2|4168.7|4164.7|4173.7|4169.7|4164.7|4160.7|1114
1677654600000|2023-03-01 07:10:00|4167.7|4163.7|4167.7|4163.7|4171.7|4167.7|4161.7|4157.7|775
1677654900000|2023-03-01 07:15:00|4168.2|4164.2|4165.7|4161.7|4170.7|4166.7|4160.7|4156.7|826
1677655200000|2023-03-01 07:20:00|4165.2|4161.2|4174.7|4170.7|4177.2|4173.2|4165.2|4161.2|718
1677655500000|2023-03-01 07:25:00|4175.7|4171.7|4181.2|4177.2|4181.7|4177.7|4172.7|4168.7|701
1677655800000|2023-03-01 07:30:00|4180.7|4176.7|4185.2|4181.2|4186.7|4182.7|4179.2|4175.2|996
1677656100000|2023-03-01 07:35:00|4184.7|4180.7|4197.7|4193.7|4201.7|4197.7|4180.7|4176.7|1719
1677656400000|2023-03-01 07:40:00|4196.7|4192.7|4215.7|4211.7|4216.7|4212.7|4193.7|4189.7|1845
1677656700000|2023-03-01 07:45:00|4214.7|4210.7|4205.7|4201.7|4216.2|4212.2|4202.7|4198.7|2381
1677657000000|2023-03-01 07:50:00|4204.7|4200.7|4208.7|4204.7|4209.7|4205.7|4198.7|4194.7|2654
1677657300000|2023-03-01 07:55:00|4208.2|4204.2|4200.7|4196.7|4208.2|4204.2|4193.7|4189.7|2900
1677657600000|2023-03-01 08:00:00|4201.7|4197.7|4194.7|4190.7|4201.7|4197.7|4187.7|4183.7|2027
1677657900000|2023-03-01 08:05:00|4195.2|4191.2|4183.7|4179.7|4195.7|4191.7|4183.7|4179.7|2129
1677658200000|2023-03-01 08:10:00|4184.7|4180.7|4194.7|4190.7|4195.2|4191.2|4182.7|4178.7|3979
1677658500000|2023-03-01 08:15:00|4195.2|4191.2|4194.7|4190.7|4198.7|4194.7|4187.7|4183.7|1451
1677658800000|2023-03-01 08:20:00|4193.7|4189.7|4189.7|4185.7|4193.7|4189.7|4186.7|4182.7|1338
1677659100000|2023-03-01 08:25:00|4190.2|4186.2|4185.7|4181.7|4190.2|4186.2|4176.7|4172.7|2899
1677659400000|2023-03-01 08:30:00|4191|4182|4190.8|4181.8|4191.2|4182.2|4188.4|4179.4|0
1677659700000|2023-03-01 08:35:00|4190.6|4181.6|4191.6|4182.6|4192.3|4183.3|4189.5|4180.5|0
1677660000000|2023-03-01 08:40:00|4191.5|4182.5|4191.1|4182.1|4191.8|4182.8|4189.9|4180.9|0
1677660300000|2023-03-01 08:45:00|4190.9|4181.9|4189.2|4180.2|4191.1|4182.1|4188.8|4179.8|0
1677660600000|2023-03-01 08:50:00|4189.3|4180.3|4191|4182|4191.5|4182.5|4188.4|4179.4|0
1677660900000|2023-03-01 08:55:00|4191.2|4182.2|4194.6|4185.6|4194.7|4185.7|4190.6|4181.6|0
1677661200000|2023-03-01 09:00:00|4194.4|4185.4|4197.8|4188.8|4198.2|4189.2|4194.1|4185.1|0
1677661500000|2023-03-01 09:05:00|4198|4189|4195.7|4186.7|4198.6|4189.6|4195.1|4186.1|0
1677661800000|2023-03-01 09:10:00|4195.5|4186.5|4196.6|4187.6|4197.2|4188.2|4195.5|4186.5|0
1677662100000|2023-03-01 09:15:00|4186.7|4180.7|4182.7|4176.7|4186.7|4180.7|4182.2|4176.2|83
1677662400000|2023-03-01 09:20:00|4183.2|4177.2|4184.7|4178.7|4184.7|4178.7|4179.7|4173.7|66
1677662700000|2023-03-01 09:25:00|4183.2|4177.2|4182.2|4176.2|4185.7|4179.7|4180.7|4174.7|49
1677663000000|2023-03-01 09:30:00|4182.7|4176.7|4184.7|4178.7|4187.7|4181.7|4180.7|4174.7|45
1677663300000|2023-03-01 09:35:00|4184.2|4178.2|4185.2|4179.2|4187.7|4181.7|4184.2|4178.2|32
1677663600000|2023-03-01 09:40:00|4184.7|4178.7|4182.7|4176.7|4187.2|4181.2|4181.7|4175.7|12
1677663900000|2023-03-01 09:45:00|4183.2|4177.2|4180.2|4174.2|4184.7|4178.7|4176.7|4170.7|65
1677664200000|2023-03-01 09:50:00|4179.7|4173.7|4182.2|4176.2|4182.2|4176.2|4178.7|4172.7|12
1677664500000|2023-03-01 09:55:00|4182.7|4176.7|4184.2|4178.2|4186.2|4180.2|4181.7|4175.7|66
1677664800000|2023-03-01 10:00:00|4183.7|4177.7|4183.2|4177.2|4184.7|4178.7|4179.7|4173.7|25
1677665100000|2023-03-01 10:05:00|4182.7|4176.7|4182.2|4176.2|4184.7|4178.7|4179.7|4173.7|13
1677665400000|2023-03-01 10:10:00|4181.7|4175.7|4183.2|4177.2|4184.7|4178.7|4181.2|4175.2|31
1677665700000|2023-03-01 10:15:00|4184.2|4176.2|4185.2|4177.2|4185.2|4178.2|4183.2|4175.2|0
1677666000000|2023-03-01 10:20:00|4184.2|4178.2|4182.2|4175.2|4186.2|4179.2|4182.2|4175.2|48
1677666300000|2023-03-01 10:25:00|4183.2|4174.2|4184.2|4177.2|4184.2|4177.2|4182.2|4174.2|13
1677666600000|2023-03-01 10:30:00|4183.2|4176.2|4178.2|4171.2|4184.2|4177.2|4178.2|4170.2|14
1677666900000|2023-03-01 10:35:00|4179.2|4172.2|4180.2|4172.2|4181.2|4173.2|4177.2|4170.2|56
1677667200000|2023-03-01 10:40:00|4179.2|4173.2|4182.2|4175.2|4184.2|4177.2|4179.2|4172.2|39
1677667500000|2023-03-01 10:45:00|4181.2|4174.2|4181.2|4173.2|4182.2|4175.2|4179.2|4172.2|12
1677667800000|2023-03-01 10:50:00|4182.2|4174.2|4182.2|4175.2|4183.2|4175.2|4180.2|4173.2|61
1677668100000|2023-03-01 10:55:00|4183.2|4174.2|4185.2|4177.2|4186.2|4178.2|4182.2|4174.2|31
1677668400000|2023-03-01 11:00:00|4184.2|4178.2|4185.2|4177.2|4186.2|4179.2|4183.2|4176.2|12
1677668700000|2023-03-01 11:05:00|4184.2|4178.2|4188.2|4181.2|4188.2|4181.2|4184.2|4177.2|12
1677669000000|2023-03-01 11:10:00|4189.2|4180.2|4189.2|4181.2|4192.2|4184.2|4188.2|4180.2|27
1677669300000|2023-03-01 11:15:00|4188.2|4182.2|4189.2|4181.2|4192.2|4185.2|4187.2|4180.2|13
1677669600000|2023-03-01 11:20:00|4191.2|4180.2|4187.2|4180.2|4191.2|4183.2|4185.2|4177.2|32
1677669900000|2023-03-01 11:25:00|4188.2|4181.2|4187.2|4180.2|4189.2|4182.2|4186.2|4178.2|7
1677670200000|2023-03-01 11:30:00|4188.2|4179.2|4186.2|4178.2|4188.2|4181.2|4184.2|4177.2|24
1677670500000|2023-03-01 11:35:00|4185.2|4179.2|4184.2|4176.2|4188.2|4181.2|4183.2|4175.2|9
1677670800000|2023-03-01 11:40:00|4183.2|4177.2|4184.2|4176.2|4185.2|4177.2|4183.2|4176.2|5
1677671100000|2023-03-01 11:45:00|4183.2|4177.2|4186.2|4178.2|4186.2|4178.2|4183.2|4176.2|6
1677671400000|2023-03-01 11:50:00|4187.2|4179.2|4183.2|4175.2|4187.2|4180.2|4182.2|4175.2|64
1677671700000|2023-03-01 11:55:00|4182.2|4176.2|4185.2|4178.2|4185.2|4178.2|4182.2|4175.2|45
1677672000000|2023-03-01 12:00:00|4184.2|4177.2|4180.2|4173.2|4184.2|4177.2|4177.2|4169.2|53
1677672300000|2023-03-01 12:05:00|4181.2|4174.2|4181.2|4173.2|4183.2|4176.2|4180.2|4173.2|4
1677672600000|2023-03-01 12:10:00|4180.2|4174.2|4176.2|4169.2|4181.2|4174.2|4176.2|4169.2|27
1677672900000|2023-03-01 12:15:00|4175.2|4168.2|4177.2|4170.2|4179.2|4171.2|4175.2|4167.2|67
1677673200000|2023-03-01 12:20:00|4178.2|4169.2|4176.2|4168.2|4178.2|4171.2|4175.2|4168.2|45
1677673500000|2023-03-01 12:25:00|4177.2|4169.2|4179.2|4171.2|4179.2|4171.2|4176.2|4168.2|15
1677673800000|2023-03-01 12:30:00|4178.2|4170.2|4180.2|4172.2|4180.2|4173.2|4177.2|4170.2|13
1677674100000|2023-03-01 12:35:00|4179.2|4173.2|4179.2|4172.2|4181.2|4173.2|4177.2|4170.2|12
1677674400000|2023-03-01 12:40:00|4178.2|4171.2|4181.2|4173.2|4182.2|4174.2|4178.2|4171.2|34
1677674700000|2023-03-01 12:45:00|4182.2|4174.2|4177.2|4169.2|4182.2|4174.2|4175.2|4168.2|36
1677675000000|2023-03-01 12:50:00|4176.2|4168.2|4177.2|4169.2|4177.2|4170.2|4174.2|4167.2|24
1677675300000|2023-03-01 12:55:00|4178.2|4170.2|4176.2|4168.2|4178.2|4170.2|4174.2|4167.2|27
1677675600000|2023-03-01 13:00:00|4175.2|4169.2|4176.2|4168.2|4178.2|4171.2|4174.2|4167.2|51
1677675900000|2023-03-01 13:05:00|4175.2|4169.2|4174.2|4167.2|4178.2|4170.2|4174.2|4167.2|11
1677676200000|2023-03-01 13:10:00|4175.2|4168.2|4173.2|4166.2|4178.2|4170.2|4173.2|4166.2|24
1677676500000|2023-03-01 13:15:00|4174.2|4167.2|4176.2|4168.2|4176.2|4169.2|4173.2|4166.2|11
1677676800000|2023-03-01 13:20:00|4175.2|4167.2|4169.2|4161.2|4176.2|4168.2|4169.2|4161.2|20
1677677100000|2023-03-01 13:25:00|4168.2|4162.2|4168.2|4160.2|4169.2|4162.2|4164.2|4157.2|46
1677677400000|2023-03-01 13:30:00|4167.2|4159.2|4165.2|4157.2|4168.2|4161.2|4164.2|4157.2|41
1677677700000|2023-03-01 13:35:00|4164.2|4158.2|4168.2|4160.2|4169.2|4161.2|4163.2|4156.2|161
1677678000000|2023-03-01 13:40:00|4167.2|4161.2|4166.2|4159.2|4171.2|4163.2|4165.2|4158.2|52
1677678300000|2023-03-01 13:45:00|4167.2|4158.2|4168.2|4161.2|4169.2|4162.2|4165.2|4157.2|42
1677678600000|2023-03-01 13:50:00|4169.2|4160.2|4167.2|4159.2|4169.2|4161.2|4165.2|4158.2|48
1677678900000|2023-03-01 13:55:00|4166.2|4160.2|4167.7|4161.7|4170.2|4162.2|4165.2|4158.2|36
1677679200000|2023-03-01 14:00:00|4166.7|4160.7|4167.7|4161.7|4169.7|4163.7|4166.7|4160.7|36
1677679500000|2023-03-01 14:05:00|4167.2|4161.2|4164.2|4158.2|4167.2|4161.2|4161.7|4155.7|56
1677679800000|2023-03-01 14:10:00|4164.7|4158.7|4166.2|4160.2|4166.2|4160.2|4162.7|4156.7|14
1677680100000|2023-03-01 14:15:00|4166.7|4160.7|4166.2|4160.2|4170.7|4164.7|4165.7|4159.7|46
1677680400000|2023-03-01 14:20:00|4166.7|4160.7|4168.7|4162.7|4169.7|4163.7|4165.7|4159.7|27
1677680700000|2023-03-01 14:25:00|4168.2|4162.2|4171.7|4165.7|4174.7|4168.7|4165.7|4159.7|87
1677681000000|2023-03-01 14:30:00|4170.7|4164.7|4158.2|4152.2|4177.7|4171.7|4158.2|4152.2|305
1677681300000|2023-03-01 14:35:00|4157.2|4151.2|4162.2|4156.2|4162.7|4156.7|4142.7|4136.7|390
1677681600000|2023-03-01 14:40:00|4161.7|4155.7|4158.7|4152.7|4173.7|4167.7|4154.7|4148.7|459
1677681900000|2023-03-01 14:45:00|4159.2|4153.2|4158.2|4152.2|4167.7|4161.7|4156.7|4150.7|220
1677682200000|2023-03-01 14:50:00|4157.7|4151.7|4146.2|4140.2|4159.2|4153.2|4142.7|4136.7|233
1677682500000|2023-03-01 14:55:00|4146.7|4140.7|4151.7|4145.7|4158.2|4152.2|4146.2|4140.2|93
1677682800000|2023-03-01 15:00:00|4152.2|4146.2|4155.2|4149.2|4159.7|4153.7|4144.7|4138.7|277
1677683100000|2023-03-01 15:05:00|4154.7|4148.7|4139.2|4133.2|4157.2|4151.2|4138.2|4132.2|253
1677683400000|2023-03-01 15:10:00|4138.7|4132.7|4141.2|4135.2|4141.7|4135.7|4128.7|4122.7|398
1677683700000|2023-03-01 15:15:00|4140.2|4134.2|4136.2|4130.2|4146.2|4140.2|4135.2|4129.2|76
1677684000000|2023-03-01 15:20:00|4136.7|4130.7|4133.2|4127.2|4138.7|4132.7|4129.2|4123.2|84
1677684300000|2023-03-01 15:25:00|4133.7|4127.7|4124.7|4118.7|4136.7|4130.7|4124.7|4118.7|80
1677684600000|2023-03-01 15:30:00|4124.2|4118.2|4132.2|4126.2|4133.2|4127.2|4120.7|4114.7|153
1677684900000|2023-03-01 15:35:00|4132.7|4126.7|4132.7|4126.7|4138.2|4132.2|4129.2|4123.2|118
1677685200000|2023-03-01 15:40:00|4132.2|4126.2|4135.2|4129.2|4138.7|4132.7|4128.7|4122.7|188
1677685500000|2023-03-01 15:45:00|4135.7|4129.7|4136.2|4130.2|4139.7|4133.7|4132.7|4126.7|170
1677685800000|2023-03-01 15:50:00|4135.7|4129.7|4131.7|4125.7|4138.7|4132.7|4130.7|4124.7|75
1677686100000|2023-03-01 15:55:00|4131.2|4125.2|4130.2|4124.2|4135.2|4129.2|4127.7|4121.7|70
1677686400000|2023-03-01 16:00:00|4129.7|4123.7|4123.7|4117.7|4129.7|4123.7|4122.2|4116.2|200
1677686700000|2023-03-01 16:05:00|4124.7|4118.7|4121.7|4115.7|4127.7|4121.7|4115.2|4109.2|142
1677687000000|2023-03-01 16:10:00|4121.2|4115.2|4117.7|4111.7|4121.7|4115.7|4115.2|4109.2|110
1677687300000|2023-03-01 16:15:00|4117.2|4111.2|4117.7|4111.7|4119.7|4113.7|4112.2|4106.2|218
1677687600000|2023-03-01 16:20:00|4117.2|4111.2|4115.7|4109.7|4119.7|4113.7|4114.2|4108.2|175
1677687900000|2023-03-01 16:25:00|4116.2|4110.2|4115.7|4109.7|4121.7|4115.7|4115.2|4109.2|115
1677688200000|2023-03-01 16:30:00|4115.2|4109.2|4109.7|4103.7|4117.7|4111.7|4109.7|4103.7|93
1677688500000|2023-03-01 16:35:00|4109.2|4103.2|4108.7|4102.7|4112.7|4106.7|4107.2|4101.2|91
1677688800000|2023-03-01 16:40:00|4109.7|4103.7|4115.7|4109.7|4118.7|4112.7|4109.7|4103.7|96
1677689100000|2023-03-01 16:45:00|4116.7|4110.7|4118.2|4112.2|4122.2|4116.2|4114.7|4108.7|141
1677689400000|2023-03-01 16:50:00|4117.7|4111.7|4118.2|4112.2|4122.7|4116.7|4117.7|4111.7|80
1677689700000|2023-03-01 16:55:00|4118.7|4112.7|4114.7|4108.7|4120.7|4114.7|4114.7|4108.7|240
1677690000000|2023-03-01 17:00:00|4113.7|4107.7|4108.7|4102.7|4114.7|4108.7|4108.7|4102.7|179
1677690300000|2023-03-01 17:05:00|4109.2|4103.2|4112.7|4106.7|4115.7|4109.7|4108.7|4102.7|162
1677690600000|2023-03-01 17:10:00|4113.2|4107.2|4111.7|4105.7|4116.7|4110.7|4110.7|4104.7|297
1677690900000|2023-03-01 17:15:00|4112.2|4106.2|4112.7|4106.7|4113.7|4107.7|4111.7|4105.7|119
1677691200000|2023-03-01 17:20:00|4112.2|4106.2|4112.7|4106.7|4115.7|4109.7|4111.7|4105.7|68
1677691500000|2023-03-01 17:25:00|4113.2|4107.2|4110.7|4104.7|4115.2|4109.2|4110.7|4104.7|193
1677691800000|2023-03-01 17:30:00|4111.2|4105.2|4109.7|4103.7|4114.2|4108.2|4108.7|4102.7|102
1677692100000|2023-03-01 17:35:00|4109.2|4103.2|4106.7|4100.7|4112.2|4106.2|4106.7|4100.7|57
1677692400000|2023-03-01 17:40:00|4107.2|4101.2|4109.7|4103.7|4110.7|4104.7|4106.7|4100.7|44
1677692700000|2023-03-01 17:45:00|4110.2|4104.2|4110.7|4104.7|4114.7|4108.7|4109.7|4103.7|20
1677693000000|2023-03-01 17:50:00|4110.2|4104.2|4108.7|4102.7|4111.7|4105.7|4107.7|4101.7|12
1677693300000|2023-03-01 17:55:00|4109.2|4103.2|4105.7|4099.7|4110.2|4104.2|4104.7|4098.7|27
1677693600000|2023-03-01 18:00:00|4105.2|4099.2|4103.7|4097.7|4105.7|4099.7|4102.2|4096.2|51
1677693900000|2023-03-01 18:05:00|4104.2|4098.2|4103.7|4097.7|4104.7|4098.7|4100.7|4094.7|51
1677694200000|2023-03-01 18:10:00|4103.2|4097.2|4104.7|4098.7|4105.7|4099.7|4101.2|4095.2|12
1677694500000|2023-03-01 18:15:00|4104.2|4098.2|4108.2|4102.2|4108.7|4102.7|4103.7|4097.7|9
1677694800000|2023-03-01 18:20:00|4107.7|4101.7|4106.7|4100.7|4108.7|4102.7|4105.7|4099.7|14
1677695100000|2023-03-01 18:25:00|4107.2|4101.2|4106.7|4100.7|4108.2|4102.2|4105.7|4099.7|31
1677695400000|2023-03-01 18:30:00|4105.7|4099.7|4102.7|4096.7|4105.7|4099.7|4101.7|4095.7|19
1677695700000|2023-03-01 18:35:00|4102.2|4096.2|4108.7|4102.7|4109.7|4103.7|4101.7|4095.7|19
1677696000000|2023-03-01 18:40:00|4109.7|4103.7|4106.7|4100.7|4109.7|4103.7|4106.7|4100.7|27
1677696300000|2023-03-01 18:45:00|4105.7|4099.7|4107.7|4101.7|4108.7|4102.7|4103.7|4097.7|39
1677696600000|2023-03-01 18:50:00|4108.2|4102.2|4109.2|4103.2|4110.2|4104.2|4105.2|4099.2|45
1677696900000|2023-03-01 18:55:00|4108.2|4102.2|4109|4100|4109.7|4103.7|4106.7|4100|80
1677697200000|2023-03-01 19:00:00|4109.1|4100.1|4109.5|4100.5|4110|4101|4107.2|4098.2|0
1677697500000|2023-03-01 19:05:00|4109.4|4100.4|4111.3|4102.3|4111.4|4102.4|4109|4100|0
1677697800000|2023-03-01 19:10:00|4111.2|4102.2|4116.6|4107.6|4118|4109|4111.2|4102.2|0
1677698100000|2023-03-01 19:15:00|4116.5|4107.5|4114.6|4105.6|4116.5|4107.5|4113.3|4104.3|0
1677698400000|2023-03-01 19:20:00|4114.7|4105.7|4113|4104|4114.8|4105.8|4112.4|4103.4|0
1677698700000|2023-03-01 19:25:00|4112.9|4103.9|4112.6|4103.6|4114|4105|4112.6|4103.6|0
1677699000000|2023-03-01 19:30:00|4112.5|4103.5|4109.7|4100.7|4112.5|4103.5|4108.6|4099.6|0
1677699300000|2023-03-01 19:35:00|4109.6|4100.6|4116.1|4107.1|4116.1|4107.1|4109.6|4100.6|0
1677699600000|2023-03-01 19:40:00|4116|4107|4113.5|4104.5|4116|4107|4112.4|4103.4|0
1677699900000|2023-03-01 19:45:00|4113.4|4104.4|4114.2|4105.2|4114.2|4105.2|4112.9|4103.9|0
1677700200000|2023-03-01 19:50:00|4114.3|4105.3|4116.4|4107.4|4116.4|4107.4|4113|4104|0
1677700500000|2023-03-01 19:55:00|4116.3|4107.3|4116.9|4107.9|4117.3|4108.3|4115.5|4106.5|0
1677700800000|2023-03-01 20:00:00|4116.8|4107.8|4117|4108|4119.4|4110.4|4116.7|4107.7|0
1677701100000|2023-03-01 20:05:00|4117.1|4108.1|4117.6|4108.6|4117.7|4108.7|4116.2|4107.2|0
1677701400000|2023-03-01 20:10:00|4117.7|4108.7|4118.9|4109.9|4119.6|4110.6|4117.7|4108.7|0
1677701700000|2023-03-01 20:15:00|4119|4110|4122|4113|4122.3|4113.3|4117.2|4108.2|0
1677702000000|2023-03-01 20:20:00|4122.1|4113.1|4118.7|4109.7|4122.3|4113.3|4118.1|4109.1|0
1677702300000|2023-03-01 20:25:00|4118.8|4109.8|4119.8|4110.8|4120.5|4111.5|4117.8|4108.8|0
1677702600000|2023-03-01 20:30:00|4119.7|4110.7|4121.8|4112.8|4122|4113|4119.1|4110.1|0
1677702900000|2023-03-01 20:35:00|4121.7|4112.7|4121.4|4112.4|4122.2|4113.2|4119.9|4110.9|0
1677703200000|2023-03-01 20:40:00|4121.3|4112.3|4125.2|4116.2|4125.5|4116.5|4121.3|4112.3|0
1677703500000|2023-03-01 20:45:00|4125.3|4116.3|4123.1|4114.1|4125.7|4116.7|4122.4|4113.4|0
1677703800000|2023-03-01 20:50:00|4123|4114|4125.5|4116.5|4127.2|4118.2|4121.1|4112.1|0
1677704100000|2023-03-01 20:55:00|4125.4|4116.4|4127.9|4118.9|4129.9|4120.9|4124.7|4115.7|0
1677704400000|2023-03-01 21:00:00|4128|4119|4125.9|4116.9|4128.6|4119.6|4125.7|4116.7|0
1677704700000|2023-03-01 21:05:00|4126.9|4117.9|4127|4118|4128.2|4119.2|4126.5|4117.5|0
1677705000000|2023-03-01 21:10:00|4127.3|4118.3|4128|4119|4128.8|4119.8|4127|4118|0
1677705300000|2023-03-01 21:15:00|4128.2|4119.2|4131.6|4122.6|4131.8|4122.8|4128.2|4119.2|0
1677705600000|2023-03-01 21:20:00|4131.8|4122.8|4132.6|4123.6|4133.1|4124.1|4131.4|4122.4|0
1677705900000|2023-03-01 21:25:00|4132.8|4123.8|4131.8|4122.8|4133.5|4124.5|4131.6|4122.6|0
1677706200000|2023-03-01 21:30:00|4132|4123|4131.2|4122.2|4132.2|4123.2|4131.1|4122.1|0
1677706500000|2023-03-01 21:35:00|4131.3|4122.3|4131.4|4122.4|4131.6|4122.6|4131.2|4122.2|0
1677706800000|2023-03-01 21:40:00|4131.6|4122.6|4132.9|4123.9|4132.9|4123.9|4131.6|4122.6|0
1677707100000|2023-03-01 21:45:00|4132.7|4123.7|4132.4|4123.4|4133|4124|4131.8|4122.8|0
1677707400000|2023-03-01 21:50:00|4132.6|4123.6|4132.4|4123.4|4133.3|4124.3|4132.4|4123.4|0
1677707700000|2023-03-01 21:55:00|4132.3|4123.3|4132.2|4123.2|4132.9|4123.9|4132|4123|0
1677708000000|2023-03-01 22:00:00|4132.1|4123.1|4132.2|4123.2|4132.5|4123.5|4132.1|4123.1|0
1677708300000|2023-03-01 22:05:00|4132.3|4123.3|4132|4123|4132.3|4123.3|4132|4123|0
1677708600000|2023-03-01 22:10:00|4132.1|4123.1|4131.8|4122.8|4132.2|4123.2|4131.6|4122.6|0
1677708900000|2023-03-01 22:15:00|4131.7|4122.7|4131.3|4122.3|4131.7|4122.7|4131.3|4122.3|0
1677709200000|2023-03-01 22:20:00|4131.2|4122.2|4131|4122|4131.2|4122.2|4130.7|4121.7|0
1677709500000|2023-03-01 22:25:00|4130.9|4121.9|4131.1|4122.1|4131.1|4122.1|4130.9|4121.9|0
1677709800000|2023-03-01 22:30:00|4131|4122|4130.3|4121.3|4131.1|4122.1|4130.3|4121.3|0
1677710100000|2023-03-01 22:35:00|4130.4|4121.4|4130.3|4121.3|4131.2|4122.2|4130.3|4121.3|0
1677710400000|2023-03-01 22:40:00|4130.4|4121.4|4130.7|4121.7|4131|4122|4130.3|4121.3|0
1677710700000|2023-03-01 22:45:00|4130.6|4121.6|4131.1|4122.1|4131.1|4122.1|4130.5|4121.5|0
1677711000000|2023-03-01 22:50:00|4131|4122|4131.1|4122.1|4131.4|4122.4|4131|4122|0
1677711300000|2023-03-01 22:55:00|4131|4122|4131|4122|4131|4122|4131|4122|0
1677711600000|2023-03-01 23:00:00|4131.2|4122.2|4122.4|4113.4|4131.3|4122.3|4122.2|4113.2|0
1677711900000|2023-03-01 23:05:00|4122.3|4113.3|4122.4|4113.4|4122.9|4113.9|4122.2|4113.2|0
1677712200000|2023-03-01 23:10:00|4122.6|4113.6|4121.6|4112.6|4122.9|4113.9|4121.6|4112.6|0
1677712500000|2023-03-01 23:15:00|4121.8|4112.8|4122.7|4113.7|4122.9|4113.9|4121.4|4112.4|0
1677712800000|2023-03-01 23:20:00|4122.8|4113.8|4122.2|4113.2|4122.9|4113.9|4122|4113|0
1677713100000|2023-03-01 23:25:00|4122.1|4113.1|4122.2|4113.2|4122.9|4113.9|4121.8|4112.8|0
1677713400000|2023-03-01 23:30:00|4122.4|4113.4|4123.1|4114.1|4123.1|4114.1|4122.2|4113.2|0
1677713700000|2023-03-01 23:35:00|4122.9|4113.9|4122.6|4113.6|4123.1|4114.1|4122.5|4113.5|0
1677714000000|2023-03-01 23:40:00|4122.8|4113.8|4122.6|4113.6|4123.6|4114.6|4122.6|4113.6|0
1677714300000|2023-03-01 23:45:00|4122.8|4113.8|4123|4114|4123|4114|4122.8|4113.8|0
1677714600000|2023-03-01 23:50:00|4122.8|4113.8|4122.4|4113.4|4123|4114|4122.4|4113.4|0
1677714900000|2023-03-01 23:55:00|4122.2|4113.2|4123.2|4114.2|4123.4|4114.4|4122.2|4113.2|0
1677715200000|2023-03-02 00:00:00|4123|4114|4124.2|4115.2|4124.9|4115.9|4123|4114|0
1677715500000|2023-03-02 00:05:00|4124.1|4115.1|4124.5|4115.5|4125.1|4116.1|4123.9|4114.9|0
1677715800000|2023-03-02 00:10:00|4124.7|4115.7|4126|4117|4126|4117|4124.7|4115.7|0
1677716100000|2023-03-02 00:15:00|4126.2|4117.2|4127.5|4118.5|4127.9|4118.9|4126|4117|0
1677716400000|2023-03-02 00:20:00|4127.6|4118.6|4126.9|4117.9|4127.7|4118.7|4123|4114|0
1677716700000|2023-03-02 00:25:00|4126.7|4117.7|4127.8|4118.8|4128.4|4119.4|4126.3|4117.3|0
1677717000000|2023-03-02 00:30:00|4128|4119|4126.8|4117.8|4128.2|4119.2|4126.8|4117.8|0
1677717300000|2023-03-02 00:35:00|4126.9|4117.9|4127.6|4118.6|4127.6|4118.6|4125.9|4116.9|0
1677717600000|2023-03-02 00:40:00|4127.8|4118.8|4142.2|4133.2|4142.2|4133.2|4127.5|4118.5|0
1677717900000|2023-03-02 00:45:00|4142|4133|4142.1|4133.1|4143.4|4134.4|4142|4133|0
1677718200000|2023-03-02 00:50:00|4142.3|4133.3|4139.4|4130.4|4142.8|4133.8|4139.4|4130.4|0
1677718500000|2023-03-02 00:55:00|4139.2|4130.2|4133.6|4124.6|4139.2|4130.2|4133.4|4124.4|0
1677718800000|2023-03-02 01:00:00|4133.7|4124.7|4125.3|4116.3|4133.9|4124.9|4125.1|4116.1|0
1677719100000|2023-03-02 01:05:00|4125.1|4116.1|4120.8|4111.8|4125.3|4116.3|4120.6|4111.6|0
1677719400000|2023-03-02 01:10:00|4120.9|4111.9|4119.6|4110.6|4120.9|4111.9|4117.8|4108.8|0
1677719700000|2023-03-02 01:15:00|4119.2|4110.2|4092.7|4088.7|4119.2|4110.2|4081.7|4077.7|1381
1677720000000|2023-03-02 01:20:00|4093.7|4089.7|4103.7|4099.7|4103.7|4099.7|4087.7|4083.7|848
1677720300000|2023-03-02 01:25:00|4104.2|4100.2|4115.7|4111.7|4116.7|4112.7|4104.2|4100.2|1251
1677720600000|2023-03-02 01:30:00|4114.2|4110.2|4129.8|4125.8|4145.8|4141.8|4113.7|4109.7|5314
1677720900000|2023-03-02 01:35:00|4130.8|4126.8|4111.8|4107.8|4144.3|4140.3|4109.3|4105.3|3647
1677721200000|2023-03-02 01:40:00|4110.8|4106.8|4126.8|4122.8|4127.8|4123.8|4102.8|4098.8|2934
1677721500000|2023-03-02 01:45:00|4125.3|4121.3|4144.8|4140.8|4145.3|4141.3|4121.8|4117.8|3548
1677721800000|2023-03-02 01:50:00|4145.3|4141.3|4142.8|4138.8|4151.8|4147.8|4128.3|4124.3|2860
1677722100000|2023-03-02 01:55:00|4142.3|4138.3|4131.8|4127.8|4142.3|4138.3|4125.8|4121.8|1575
1677722400000|2023-03-02 02:00:00|4132.8|4128.8|4150.8|4146.8|4154.3|4150.3|4127.3|4123.3|2053
1677722700000|2023-03-02 02:05:00|4149.8|4145.8|4135.8|4131.8|4158.8|4154.8|4135.8|4131.8|2102
1677723000000|2023-03-02 02:10:00|4136.3|4132.3|4137.8|4133.8|4141.8|4137.8|4129.8|4125.8|1646
1677723300000|2023-03-02 02:15:00|4135.8|4131.8|4140.8|4136.8|4141.3|4137.3|4123.8|4119.8|1195
1677723600000|2023-03-02 02:20:00|4138.8|4134.8|4137.8|4133.8|4145.8|4141.8|4128.8|4124.8|1343
1677723900000|2023-03-02 02:25:00|4138.3|4134.3|4144.8|4140.8|4151.3|4147.3|4136.3|4132.3|1000
1677724200000|2023-03-02 02:30:00|4145.3|4141.3|4134.8|4130.8|4146.8|4142.8|4127.8|4123.8|1267
1677724500000|2023-03-02 02:35:00|4133.8|4129.8|4122.8|4118.8|4135.8|4131.8|4122.3|4118.3|933
1677724800000|2023-03-02 02:40:00|4123.8|4119.8|4117.8|4113.8|4134.8|4130.8|4114.8|4110.8|1162
1677725100000|2023-03-02 02:45:00|4118.8|4114.8|4126.8|4122.8|4130.8|4126.8|4113.8|4109.8|1222
1677725400000|2023-03-02 02:50:00|4127.3|4123.3|4126.3|4122.3|4132.8|4128.8|4123.8|4119.8|577
1677725700000|2023-03-02 02:55:00|4125.8|4121.8|4132.8|4128.8|4137.8|4133.8|4120.8|4116.8|921
1677726000000|2023-03-02 03:00:00|4133.8|4129.8|4126.8|4122.8|4133.8|4129.8|4124.8|4120.8|695
1677726300000|2023-03-02 03:05:00|4127.8|4123.8|4117.8|4113.8|4134.8|4130.8|4116.3|4112.3|574
1677726600000|2023-03-02 03:10:00|4118.3|4114.3|4128.8|4124.8|4131.8|4127.8|4117.8|4113.8|688
1677726900000|2023-03-02 03:15:00|4128.3|4124.3|4131.8|4127.8|4135.3|4131.3|4124.3|4120.3|509
1677727200000|2023-03-02 03:20:00|4131.3|4127.3|4131.8|4127.8|4136.3|4132.3|4127.8|4123.8|391
1677727500000|2023-03-02 03:25:00|4131.3|4127.3|4135.3|4131.3|4137.3|4133.3|4129.3|4125.3|436
1677727800000|2023-03-02 03:30:00|4134.8|4130.8|4146.8|4142.8|4147.3|4143.3|4129.8|4125.8|413
1677728100000|2023-03-02 03:35:00|4146.3|4142.3|4138.8|4134.8|4146.8|4142.8|4138.3|4134.3|353
1677728400000|2023-03-02 03:40:00|4139.3|4135.3|4139.8|4135.8|4143.8|4139.8|4137.8|4133.8|193
1677728700000|2023-03-02 03:45:00|4140.3|4136.3|4141.8|4137.8|4142.3|4138.3|4133.8|4129.8|232
1677729000000|2023-03-02 03:50:00|4142.8|4138.8|4146.8|4142.8|4148.8|4144.8|4142.8|4138.8|282
1677729300000|2023-03-02 03:55:00|4146.3|4142.3|4145.3|4141.3|4147.8|4143.8|4142.8|4138.8|127
1677729600000|2023-03-02 04:00:00|4149.3|4140.3|4141.1|4132.1|4150|4141|4141|4132|5
1677729900000|2023-03-02 04:05:00|4141.2|4132.2|4141.6|4132.6|4142|4133|4141.1|4132.1|0
1677730200000|2023-03-02 04:10:00|4141.4|4132.4|4140.6|4131.6|4141.5|4132.5|4140.6|4131.6|0
1677730500000|2023-03-02 04:15:00|4140.2|4131.2|4140.4|4131.4|4140.7|4131.7|4139.7|4130.7|0
1677730800000|2023-03-02 04:20:00|4140.6|4131.6|4140.2|4131.2|4140.7|4131.7|4140|4131|0
1677731100000|2023-03-02 04:25:00|4140.3|4131.3|4140.1|4131.1|4140.4|4131.4|4140|4131|0
1677731400000|2023-03-02 04:30:00|4140.2|4131.2|4140.1|4131.1|4140.2|4131.2|4139|4130|0
1677731700000|2023-03-02 04:35:00|4139.9|4130.9|4139.9|4130.9|4140|4131|4139.5|4130.5|0
1677732000000|2023-03-02 04:40:00|4140|4131|4140.4|4131.4|4140.7|4131.7|4139.9|4130.9|0
1677732300000|2023-03-02 04:45:00|4140.6|4131.6|4141.1|4132.1|4141.3|4132.3|4140.4|4131.4|0
1677732600000|2023-03-02 04:50:00|4141.2|4132.2|4140.7|4131.7|4141.3|4132.3|4140.5|4131.5|0
1677732900000|2023-03-02 04:55:00|4140.9|4131.9|4145.9|4136.9|4145.9|4136.9|4140.7|4131.7|0
1677733200000|2023-03-02 05:00:00|4145.8|4141.8|4137.8|4133.8|4148.3|4144.3|4133.3|4129.3|768
1677733500000|2023-03-02 05:05:00|4136.8|4132.8|4131.8|4127.8|4141.3|4137.3|4129.8|4125.8|392
1677733800000|2023-03-02 05:10:00|4132.3|4128.3|4127.8|4123.8|4139.3|4135.3|4127.8|4123.8|403
1677734100000|2023-03-02 05:15:00|4128.8|4124.8|4124.8|4120.8|4132.8|4128.8|4124.8|4120.8|381
1677734400000|2023-03-02 05:20:00|4125.8|4121.8|4124.8|4120.8|4132.8|4128.8|4122.8|4118.8|938
1677734700000|2023-03-02 05:25:00|4124.3|4120.3|4129.8|4125.8|4130.3|4126.3|4122.3|4118.3|961
1677735000000|2023-03-02 05:30:00|4129.3|4125.3|4132.8|4128.8|4133.8|4129.8|4125.8|4121.8|742
1677735300000|2023-03-02 05:35:00|4131.3|4127.3|4115.8|4111.8|4131.8|4127.8|4114.8|4110.8|1047
1677735600000|2023-03-02 05:40:00|4114.8|4110.8|4124.8|4120.8|4126.8|4122.8|4111.8|4107.8|1165
1677735900000|2023-03-02 05:45:00|4125.8|4121.8|4117.3|4113.3|4125.8|4121.8|4116.8|4112.8|784
1677736200000|2023-03-02 05:50:00|4117.8|4113.8|4120.8|4116.8|4124.3|4120.3|4114.8|4110.8|1000
1677736500000|2023-03-02 05:55:00|4121.8|4117.8|4118.8|4114.8|4124.8|4120.8|4117.8|4113.8|921
1677736800000|2023-03-02 06:00:00|4119.3|4115.3|4120.8|4116.8|4120.8|4116.8|4113.8|4109.8|1297
1677737100000|2023-03-02 06:05:00|4121.3|4117.3|4125.8|4121.8|4130.8|4126.8|4118.8|4114.8|1243
1677737400000|2023-03-02 06:10:00|4126.8|4122.8|4124.8|4120.8|4129.3|4125.3|4122.8|4118.8|875
1677737700000|2023-03-02 06:15:00|4125.3|4121.3|4127.8|4123.8|4130.8|4126.8|4123.8|4119.8|530
1677738000000|2023-03-02 06:20:00|4128.8|4124.8|4124.3|4120.3|4128.8|4124.8|4122.8|4118.8|342
1677738300000|2023-03-02 06:25:00|4124.8|4120.8|4128.8|4124.8|4133.8|4129.8|4124.8|4120.8|458
1677738600000|2023-03-02 06:30:00|4129.3|4125.3|4118.8|4114.8|4131.8|4127.8|4118.8|4114.8|548
1677738900000|2023-03-02 06:35:00|4117.8|4113.8|4115.8|4111.8|4119.8|4115.8|4114.8|4110.8|400
1677739200000|2023-03-02 06:40:00|4116.8|4112.8|4119.8|4115.8|4124.3|4120.3|4115.8|4111.8|294
1677739500000|2023-03-02 06:45:00|4120.3|4116.3|4120.8|4116.8|4123.8|4119.8|4119.3|4115.3|290
1677739800000|2023-03-02 06:50:00|4121.8|4117.8|4124.8|4120.8|4124.8|4120.8|4119.8|4115.8|387
1677740100000|2023-03-02 06:55:00|4124.3|4120.3|4123.8|4119.8|4126.8|4122.8|4122.8|4118.8|435
1677740400000|2023-03-02 07:00:00|4124.3|4120.3|4131.8|4127.8|4132.8|4128.8|4122.8|4118.8|402
1677740700000|2023-03-02 07:05:00|4130.8|4126.8|4130.8|4126.8|4134.8|4130.8|4127.8|4123.8|293
1677741000000|2023-03-02 07:10:00|4131.3|4127.3|4132.3|4128.3|4133.8|4129.8|4128.3|4124.3|261
1677741300000|2023-03-02 07:15:00|4131.8|4127.8|4131.8|4127.8|4132.8|4128.8|4126.8|4122.8|288
1677741600000|2023-03-02 07:20:00|4131.3|4127.3|4131.8|4127.8|4135.8|4131.8|4130.8|4126.8|551
1677741900000|2023-03-02 07:25:00|4132.8|4128.8|4135.8|4131.8|4136.8|4132.8|4128.3|4124.3|370
1677742200000|2023-03-02 07:30:00|4136.3|4132.3|4136.8|4132.8|4137.8|4133.8|4134.8|4130.8|421
1677742500000|2023-03-02 07:35:00|4137.8|4133.8|4140.8|4136.8|4142.8|4138.8|4136.8|4132.8|547
1677742800000|2023-03-02 07:40:00|4140.3|4136.3|4140.8|4136.8|4143.8|4139.8|4135.8|4131.8|657
1677743100000|2023-03-02 07:45:00|4141.8|4137.8|4134.8|4130.8|4147.8|4143.8|4134.8|4130.8|1269
1677743400000|2023-03-02 07:50:00|4135.3|4131.3|4134.8|4130.8|4139.8|4135.8|4133.8|4129.8|1159
1677743700000|2023-03-02 07:55:00|4134.3|4130.3|4130.8|4126.8|4134.3|4130.3|4127.8|4123.8|1157
1677744000000|2023-03-02 08:00:00|4130.3|4126.3|4130.8|4126.8|4131.8|4127.8|4125.8|4121.8|1113
1677744300000|2023-03-02 08:05:00|4130.3|4126.3|4126.8|4122.8|4131.8|4127.8|4124.8|4120.8|922
1677744600000|2023-03-02 08:10:00|4125.8|4121.8|4123.3|4119.3|4128.8|4124.8|4123.3|4119.3|615
1677744900000|2023-03-02 08:15:00|4122.8|4118.8|4125.8|4121.8|4125.8|4121.8|4121.8|4117.8|2851
1677745200000|2023-03-02 08:20:00|4125.3|4121.3|4126.3|4122.3|4127.8|4123.8|4122.8|4118.8|623
1677745500000|2023-03-02 08:25:00|4126.8|4122.8|4126.3|4122.3|4126.8|4122.8|4119.3|4115.3|813
1677745800000|2023-03-02 08:30:00|4125.3|4116.3|4123|4114|4126.7|4117.7|4122.6|4113.6|0
1677746100000|2023-03-02 08:35:00|4123.2|4114.2|4123.3|4114.3|4124.1|4115.1|4122.4|4113.4|0
1677746400000|2023-03-02 08:40:00|4123.5|4114.5|4126.3|4117.3|4126.9|4117.9|4123.5|4114.5|0
1677746700000|2023-03-02 08:45:00|4126.4|4117.4|4123.3|4114.3|4126.7|4117.7|4121.2|4112.2|0
1677747000000|2023-03-02 08:50:00|4123.5|4114.5|4131|4122|4131.8|4122.8|4123.4|4114.4|0
1677747300000|2023-03-02 08:55:00|4131.1|4122.1|4130.5|4121.5|4131.9|4122.9|4128.8|4119.8|0
1677747600000|2023-03-02 09:00:00|4130.3|4121.3|4132.3|4123.3|4132.5|4123.5|4129.4|4120.4|0
1677747900000|2023-03-02 09:05:00|4132.1|4123.1|4132.4|4123.4|4132.7|4123.7|4129.8|4120.8|0
1677748200000|2023-03-02 09:10:00|4132.6|4123.6|4131.2|4122.2|4133.1|4124.1|4130.7|4121.7|0
1677748500000|2023-03-02 09:15:00|4131.3|4122.3|4135.8|4129.8|4138.3|4132.3|4130.8|4122.3|121
1677748800000|2023-03-02 09:20:00|4136.3|4130.3|4136.8|4130.8|4139.8|4133.8|4133.8|4127.8|48
1677749100000|2023-03-02 09:25:00|4137.3|4131.3|4136.3|4130.3|4138.8|4132.8|4133.3|4127.3|32
1677749400000|2023-03-02 09:30:00|4136.8|4130.8|4136.3|4130.3|4138.8|4132.8|4134.8|4128.8|18
1677749700000|2023-03-02 09:35:00|4136.8|4130.8|4133.8|4127.8|4137.8|4131.8|4132.8|4126.8|11
1677750000000|2023-03-02 09:40:00|4134.3|4128.3|4135.3|4129.3|4135.8|4129.8|4132.8|4126.8|9
1677750300000|2023-03-02 09:45:00|4135.8|4129.8|4137.8|4131.8|4138.3|4132.3|4134.8|4128.8|10
1677750600000|2023-03-02 09:50:00|4137.3|4131.3|4138.3|4132.3|4139.8|4133.8|4136.8|4130.8|4
1677750900000|2023-03-02 09:55:00|4137.8|4131.8|4143.8|4137.8|4144.3|4138.3|4135.8|4129.8|58
1677751200000|2023-03-02 10:00:00|4142.3|4136.3|4135.3|4129.3|4144.8|4138.8|4133.8|4127.8|252
1677751500000|2023-03-02 10:05:00|4134.8|4128.8|4131.8|4125.8|4137.8|4131.8|4130.8|4124.8|67
1677751800000|2023-03-02 10:10:00|4132.3|4126.3|4138.8|4132.8|4138.8|4132.8|4129.8|4123.8|50
1677752100000|2023-03-02 10:15:00|4139.3|4132.3|4137.3|4129.3|4141.3|4134.3|4136.3|4129.3|79
1677752400000|2023-03-02 10:20:00|4138.3|4130.3|4139.3|4132.3|4141.3|4134.3|4137.3|4130.3|53
1677752700000|2023-03-02 10:25:00|4140.3|4131.3|4141.3|4134.3|4142.3|4135.3|4137.3|4130.3|29
1677753000000|2023-03-02 10:30:00|4142.3|4135.3|4143.3|4136.3|4144.3|4137.3|4141.3|4134.3|59
1677753300000|2023-03-02 10:35:00|4144.3|4137.3|4137.3|4129.3|4144.3|4137.3|4137.3|4129.3|75
1677753600000|2023-03-02 10:40:00|4138.3|4130.3|4140.3|4132.3|4140.3|4133.3|4136.3|4129.3|7
1677753900000|2023-03-02 10:45:00|4139.3|4133.3|4139.3|4132.3|4141.3|4134.3|4139.3|4132.3|9
1677754200000|2023-03-02 10:50:00|4140.3|4133.3|4138.3|4130.3|4141.3|4133.3|4137.3|4130.3|9
1677754500000|2023-03-02 10:55:00|4137.3|4131.3|4137.3|4129.3|4138.3|4131.3|4135.3|4128.3|14
1677754800000|2023-03-02 11:00:00|4136.3|4130.3|4139.3|4132.3|4140.3|4133.3|4136.3|4129.3|28
1677755100000|2023-03-02 11:05:00|4138.3|4131.3|4137.3|4129.3|4140.3|4133.3|4137.3|4129.3|32
1677755400000|2023-03-02 11:10:00|4138.3|4130.3|4131.3|4124.3|4138.3|4130.3|4131.3|4123.3|82
1677755700000|2023-03-02 11:15:00|4132.3|4125.3|4131.3|4123.3|4133.3|4126.3|4129.3|4122.3|22
1677756000000|2023-03-02 11:20:00|4130.3|4122.3|4130.3|4122.3|4131.3|4124.3|4126.3|4119.3|64
1677756300000|2023-03-02 11:25:00|4129.3|4121.3|4129.3|4122.3|4131.3|4124.3|4128.3|4121.3|26
1677756600000|2023-03-02 11:30:00|4130.3|4123.3|4131.3|4124.3|4133.3|4125.3|4129.3|4121.3|24
1677756900000|2023-03-02 11:35:00|4130.3|4123.3|4131.3|4124.3|4132.3|4125.3|4130.3|4123.3|15
1677757200000|2023-03-02 11:40:00|4132.3|4125.3|4132.3|4125.3|4133.3|4126.3|4131.3|4123.3|31
1677757500000|2023-03-02 11:45:00|4131.3|4124.3|4130.3|4123.3|4134.3|4126.3|4130.3|4122.3|17
1677757800000|2023-03-02 11:50:00|4131.3|4124.3|4130.3|4123.3|4131.3|4124.3|4129.3|4121.3|44
1677758100000|2023-03-02 11:55:00|4129.3|4122.3|4133.3|4125.3|4133.3|4126.3|4129.3|4122.3|14
1677758400000|2023-03-02 12:00:00|4134.3|4126.3|4134.3|4127.3|4136.3|4129.3|4133.3|4125.3|12
1677758700000|2023-03-02 12:05:00|4133.3|4126.3|4131.3|4124.3|4134.3|4126.3|4131.3|4123.3|15
1677759000000|2023-03-02 12:10:00|4132.3|4125.3|4134.3|4127.3|4134.3|4127.3|4131.3|4124.3|24
1677759300000|2023-03-02 12:15:00|4135.3|4126.3|4131.3|4124.3|4135.3|4128.3|4130.3|4122.3|37
1677759600000|2023-03-02 12:20:00|4132.3|4125.3|4130.3|4122.3|4133.3|4125.3|4129.3|4122.3|6
1677759900000|2023-03-02 12:25:00|4131.3|4123.3|4131.3|4123.3|4132.3|4124.3|4129.3|4122.3|3
1677760200000|2023-03-02 12:30:00|4132.3|4124.3|4131.3|4123.3|4133.3|4125.3|4128.3|4121.3|10
1677760500000|2023-03-02 12:35:00|4132.3|4124.3|4133.3|4125.3|4134.3|4126.3|4131.3|4123.3|1
1677760800000|2023-03-02 12:40:00|4132.3|4124.3|4131.3|4123.3|4134.3|4127.3|4130.3|4123.3|1
1677761100000|2023-03-02 12:45:00|4132.3|4124.3|4132.3|4124.3|4134.3|4126.3|4131.3|4123.3|3
1677761400000|2023-03-02 12:50:00|4131.3|4123.3|4130.3|4122.3|4132.3|4124.3|4129.3|4121.3|5
1677761700000|2023-03-02 12:55:00|4131.3|4123.3|4132.3|4124.3|4132.3|4125.3|4130.3|4123.3|0
1677762000000|2023-03-02 13:00:00|4131.3|4125.3|4131.3|4123.3|4134.3|4127.3|4130.3|4123.3|5
1677762300000|2023-03-02 13:05:00|4132.3|4124.3|4128.3|4121.3|4133.3|4126.3|4128.3|4121.3|3
1677762600000|2023-03-02 13:10:00|4127.3|4120.3|4127.3|4120.3|4128.3|4120.3|4123.3|4116.3|42
1677762900000|2023-03-02 13:15:00|4129.3|4119.3|4130.3|4122.3|4131.3|4123.3|4127.3|4119.3|25
1677763200000|2023-03-02 13:20:00|4129.3|4121.3|4126.3|4118.3|4132.3|4125.3|4124.3|4117.3|16
1677763500000|2023-03-02 13:25:00|4125.3|4119.3|4128.3|4116.3|4128.3|4120.3|4122.3|4115.3|17
1677763800000|2023-03-02 13:30:00|4129.3|4115.3|4113.3|4105.3|4130.3|4115.3|4111.3|4103.3|63
1677764100000|2023-03-02 13:35:00|4112.3|4106.3|4120.3|4112.3|4120.3|4113.3|4110.3|4103.3|63
1677764400000|2023-03-02 13:40:00|4121.3|4113.3|4122.3|4115.3|4125.3|4117.3|4120.3|4112.3|36
1677764700000|2023-03-02 13:45:00|4123.3|4114.3|4119.3|4111.3|4125.3|4118.3|4118.3|4111.3|15
1677765000000|2023-03-02 13:50:00|4118.3|4110.3|4118.3|4110.3|4119.3|4110.3|4113.3|4106.3|11
1677765300000|2023-03-02 13:55:00|4119.3|4111.3|4114.8|4108.8|4119.3|4112.3|4113.3|4106.3|18
1677765600000|2023-03-02 14:00:00|4115.3|4109.3|4118.3|4112.3|4119.3|4113.3|4114.8|4108.8|5
1677765900000|2023-03-02 14:05:00|4117.8|4111.8|4115.3|4109.3|4119.3|4113.3|4111.8|4105.8|71
1677766200000|2023-03-02 14:10:00|4114.8|4108.8|4118.3|4112.3|4118.8|4112.8|4114.3|4108.3|4
1677766500000|2023-03-02 14:15:00|4117.8|4111.8|4115.8|4109.8|4120.8|4114.8|4111.8|4105.8|24
1677766800000|2023-03-02 14:20:00|4116.8|4110.8|4119.3|4113.3|4120.3|4114.3|4114.3|4108.3|5
1677767100000|2023-03-02 14:25:00|4119.8|4113.8|4122.8|4116.8|4124.8|4118.8|4118.8|4112.8|28
1677767400000|2023-03-02 14:30:00|4123.3|4117.3|4127.3|4121.3|4133.8|4127.8|4114.3|4108.3|413
1677767700000|2023-03-02 14:35:00|4127.8|4121.8|4142.3|4136.3|4143.3|4137.3|4116.3|4110.3|349
1677768000000|2023-03-02 14:40:00|4141.8|4135.8|4144.3|4138.3|4152.8|4146.8|4141.3|4135.3|262
1677768300000|2023-03-02 14:45:00|4144.8|4138.8|4152.3|4146.3|4152.8|4146.8|4136.8|4130.8|112
1677768600000|2023-03-02 14:50:00|4152.8|4146.8|4181.8|4175.8|4187.8|4181.8|4151.3|4145.3|465
1677768900000|2023-03-02 14:55:00|4182.3|4176.3|4188.3|4182.3|4188.3|4182.3|4166.8|4160.8|219
1677769200000|2023-03-02 15:00:00|4187.8|4181.8|4216.8|4210.8|4217.8|4211.8|4187.3|4181.3|363
1677769500000|2023-03-02 15:05:00|4217.3|4211.3|4202.3|4196.3|4220.8|4214.8|4199.8|4193.8|325
1677769800000|2023-03-02 15:10:00|4202.8|4196.8|4204.8|4198.8|4209.8|4203.8|4193.8|4187.8|210
1677770100000|2023-03-02 15:15:00|4205.3|4199.3|4195.8|4189.8|4211.8|4205.8|4192.3|4186.3|171
1677770400000|2023-03-02 15:20:00|4195.3|4189.3|4198.3|4192.3|4198.8|4192.8|4182.8|4176.8|189
1677770700000|2023-03-02 15:25:00|4197.8|4191.8|4201.8|4195.8|4206.8|4200.8|4193.8|4187.8|290
1677771000000|2023-03-02 15:30:00|4201.3|4195.3|4194.3|4188.3|4203.8|4197.8|4193.3|4187.3|128
1677771300000|2023-03-02 15:35:00|4193.8|4187.8|4193.3|4187.3|4200.8|4194.8|4192.8|4186.8|106
1677771600000|2023-03-02 15:40:00|4192.8|4186.8|4191.8|4185.8|4193.8|4187.8|4185.8|4179.8|71
1677771900000|2023-03-02 15:45:00|4190.8|4184.8|4181.3|4175.3|4190.8|4184.8|4178.3|4172.3|131
1677772200000|2023-03-02 15:50:00|4180.8|4174.8|4188.3|4182.3|4189.3|4183.3|4180.8|4174.8|30
1677772500000|2023-03-02 15:55:00|4187.8|4181.8|4191.3|4185.3|4194.3|4188.3|4187.8|4181.8|153
1677772800000|2023-03-02 16:00:00|4191.8|4185.8|4194.3|4188.3|4197.8|4191.8|4187.8|4181.8|84
1677773100000|2023-03-02 16:05:00|4194.8|4188.8|4187.8|4181.8|4194.8|4188.8|4187.3|4181.3|42
1677773400000|2023-03-02 16:10:00|4188.3|4182.3|4188.8|4182.8|4192.8|4186.8|4186.8|4180.8|39
1677773700000|2023-03-02 16:15:00|4189.8|4183.8|4196.8|4190.8|4198.8|4192.8|4188.8|4182.8|68
1677774000000|2023-03-02 16:20:00|4195.8|4189.8|4191.3|4185.3|4198.8|4192.8|4190.8|4184.8|79
1677774300000|2023-03-02 16:25:00|4191.8|4185.8|4187.8|4181.8|4193.8|4187.8|4186.3|4180.3|57
1677774600000|2023-03-02 16:30:00|4188.3|4182.3|4190.8|4184.8|4195.3|4189.3|4187.8|4181.8|87
1677774900000|2023-03-02 16:35:00|4190.3|4184.3|4197.3|4191.3|4197.3|4191.3|4189.3|4183.3|60
1677775200000|2023-03-02 16:40:00|4197.8|4191.8|4194.8|4188.8|4198.8|4192.8|4193.8|4187.8|46
1677775500000|2023-03-02 16:45:00|4194.3|4188.3|4194.3|4188.3|4196.3|4190.3|4192.3|4186.3|19
1677775800000|2023-03-02 16:50:00|4194.8|4188.8|4194.3|4188.3|4199.8|4193.8|4190.3|4184.3|25
1677776100000|2023-03-02 16:55:00|4193.8|4187.8|4199.3|4193.3|4199.8|4193.8|4192.3|4186.3|37
1677776400000|2023-03-02 17:00:00|4199.8|4193.8|4202.3|4196.3|4202.8|4196.8|4198.8|4192.8|28
1677776700000|2023-03-02 17:05:00|4201.8|4195.8|4202.3|4196.3|4202.8|4196.8|4198.8|4192.8|25
1677777000000|2023-03-02 17:10:00|4202.8|4196.8|4200.8|4194.8|4202.8|4196.8|4197.8|4191.8|13
1677777300000|2023-03-02 17:15:00|4199.8|4193.8|4198.8|4192.8|4202.3|4196.3|4197.3|4191.3|30
1677777600000|2023-03-02 17:20:00|4199.3|4193.3|4204.3|4198.3|4204.8|4198.8|4198.8|4192.8|42
1677777900000|2023-03-02 17:25:00|4203.8|4197.8|4203.8|4197.8|4207.8|4201.8|4203.3|4197.3|84
1677778200000|2023-03-02 17:30:00|4204.3|4198.3|4208.3|4202.3|4208.8|4202.8|4203.8|4197.8|47
1677778500000|2023-03-02 17:35:00|4208.8|4202.8|4203.8|4197.8|4208.8|4202.8|4201.8|4195.8|34
1677778800000|2023-03-02 17:40:00|4202.8|4196.8|4204.3|4198.3|4205.8|4199.8|4200.3|4194.3|21
1677779100000|2023-03-02 17:45:00|4204.8|4198.8|4205.3|4199.3|4205.8|4199.8|4201.3|4195.3|10
1677779400000|2023-03-02 17:50:00|4205.8|4199.8|4206.8|4200.8|4207.8|4201.8|4205.3|4199.3|11
1677779700000|2023-03-02 17:55:00|4207.3|4201.3|4205.3|4199.3|4207.8|4201.8|4204.8|4198.8|29
1677780000000|2023-03-02 18:00:00|4205.8|4199.8|4205.8|4199.8|4207.8|4201.8|4203.8|4197.8|21
1677780300000|2023-03-02 18:05:00|4205.3|4199.3|4207.8|4201.8|4208.8|4202.8|4203.8|4197.8|27
1677780600000|2023-03-02 18:10:00|4208.3|4202.3|4208.3|4202.3|4210.8|4204.8|4207.3|4201.3|56
1677780900000|2023-03-02 18:15:00|4207.8|4201.8|4206.8|4200.8|4208.3|4202.3|4204.8|4198.8|18
1677781200000|2023-03-02 18:20:00|4206.3|4200.3|4203.8|4197.8|4206.8|4200.8|4203.3|4197.3|17
1677781500000|2023-03-02 18:25:00|4204.3|4198.3|4204.8|4198.8|4205.8|4199.8|4202.8|4196.8|5
1677781800000|2023-03-02 18:30:00|4205.8|4199.8|4202.8|4196.8|4205.8|4199.8|4202.8|4196.8|26
1677782100000|2023-03-02 18:35:00|4205.8|4199.8|4205.3|4199.3|4218.3|4212.3|4204.3|4198.3|263
1677782400000|2023-03-02 18:40:00|4204.8|4198.8|4205.3|4199.3|4209.3|4203.3|4203.8|4197.8|51
1677782700000|2023-03-02 18:45:00|4205.8|4199.8|4205.8|4199.8|4208.8|4202.8|4204.8|4198.8|36
1677783000000|2023-03-02 18:50:00|4205.3|4199.3|4208.3|4202.3|4209.8|4203.8|4204.8|4198.8|68
1677783300000|2023-03-02 18:55:00|4207.8|4201.8|4215.2|4206.2|4215.8|4209.8|4207.8|4201.8|130
1677783600000|2023-03-02 19:00:00|4215.4|4206.4|4220.5|4211.5|4222.4|4213.4|4215.4|4206.4|4
1677783900000|2023-03-02 19:05:00|4220.4|4211.4|4218.7|4209.7|4220.8|4211.8|4218.3|4209.3|0
1677784200000|2023-03-02 19:10:00|4218.8|4209.8|4215|4206|4219.1|4210.1|4214.4|4205.4|0
1677784500000|2023-03-02 19:15:00|4215.1|4206.1|4214.8|4205.8|4215.1|4206.1|4214.1|4205.1|0
1677784800000|2023-03-02 19:20:00|4214.9|4205.9|4217.3|4208.3|4217.4|4208.4|4214.8|4205.8|0
1677785100000|2023-03-02 19:25:00|4217.4|4208.4|4220.1|4211.1|4220.4|4211.4|4217.1|4208.1|0
1677785400000|2023-03-02 19:30:00|4220.2|4211.2|4219.3|4210.3|4221.8|4212.8|4219.1|4210.1|0
1677785700000|2023-03-02 19:35:00|4219.2|4210.2|4219.2|4210.2|4219.4|4210.4|4215.7|4206.7|0
1677786000000|2023-03-02 19:40:00|4219.1|4210.1|4218|4209|4221|4212|4217.8|4208.8|0
1677786300000|2023-03-02 19:45:00|4217.9|4208.9|4217.6|4208.6|4218|4209|4217.3|4208.3|0
1677786600000|2023-03-02 19:50:00|4217.7|4208.7|4217.9|4208.9|4218|4209|4216|4207|0
1677786900000|2023-03-02 19:55:00|4217.8|4208.8|4220.2|4211.2|4220.6|4211.6|4217.7|4208.7|0
1677787200000|2023-03-02 20:00:00|4220.3|4211.3|4217.9|4208.9|4223.6|4214.6|4217.8|4208.8|0
1677787500000|2023-03-02 20:05:00|4218|4209|4218.8|4209.8|4219.8|4210.8|4218|4209|0
1677787800000|2023-03-02 20:10:00|4218.9|4209.9|4221.2|4212.2|4222.5|4213.5|4218.8|4209.8|0
1677788100000|2023-03-02 20:15:00|4221.1|4212.1|4221.3|4212.3|4225.6|4216.6|4221|4212|0
1677788400000|2023-03-02 20:20:00|4221.9|4212.9|4223.6|4214.6|4223.9|4214.9|4221.9|4212.9|0
1677788700000|2023-03-02 20:25:00|4223|4214|4225.2|4216.2|4225.6|4216.6|4222.9|4213.9|0
1677789000000|2023-03-02 20:30:00|4225.3|4216.3|4230|4221|4230.6|4221.6|4225.3|4216.3|0
1677789300000|2023-03-02 20:35:00|4229.9|4220.9|4229.8|4220.8|4233.4|4224.4|4229.7|4220.7|0
1677789600000|2023-03-02 20:40:00|4229.9|4220.9|4229|4220|4230|4221|4228|4219|0
1677789900000|2023-03-02 20:45:00|4228.9|4219.9|4226.2|4217.2|4229.2|4220.2|4225.6|4216.6|0
1677790200000|2023-03-02 20:50:00|4226.1|4217.1|4222.3|4213.3|4226.1|4217.1|4221.4|4212.4|0
1677790500000|2023-03-02 20:55:00|4222.4|4213.4|4229.6|4220.6|4230.4|4221.4|4221.8|4212.8|0
1677790800000|2023-03-02 21:00:00|4229.8|4220.8|4230.2|4221.2|4231.2|4222.2|4229|4220|0
1677791100000|2023-03-02 21:05:00|4230|4221|4230.3|4221.3|4230.4|4221.4|4229.1|4220.1|0
1677791400000|2023-03-02 21:10:00|4230.1|4221.1|4230.4|4221.4|4230.6|4221.6|4228|4219|0
1677791700000|2023-03-02 21:15:00|4230.5|4221.5|4229.1|4220.1|4230.8|4221.8|4229.1|4220.1|0
1677792000000|2023-03-02 21:20:00|4228.9|4219.9|4228.4|4219.4|4228.9|4219.9|4227.6|4218.6|0
1677792300000|2023-03-02 21:25:00|4228.8|4219.8|4229.9|4220.9|4229.9|4220.9|4228.8|4219.8|0
1677792600000|2023-03-02 21:30:00|4230.1|4221.1|4229.6|4220.6|4230.3|4221.3|4228.8|4219.8|0
1677792900000|2023-03-02 21:35:00|4229.4|4220.4|4229|4220|4229.6|4220.6|4228.6|4219.6|0
1677793200000|2023-03-02 21:40:00|4229.1|4220.1|4229.8|4220.8|4229.8|4220.8|4229.1|4220.1|0
1677793500000|2023-03-02 21:45:00|4229.4|4220.4|4231.1|4222.1|4231.1|4222.1|4229.4|4220.4|0
1677793800000|2023-03-02 21:50:00|4231.2|4222.2|4230.2|4221.2|4231.3|4222.3|4230|4221|0
1677794100000|2023-03-02 21:55:00|4230|4221|4228.9|4219.9|4230.6|4221.6|4228.9|4219.9|0
1677794400000|2023-03-02 22:00:00|4229|4220|4228.4|4219.4|4229.2|4220.2|4228.3|4219.3|0
1677794700000|2023-03-02 22:05:00|4228.7|4219.7|4229|4220|4229.2|4220.2|4228.6|4219.6|0
1677795000000|2023-03-02 22:10:00|4228.9|4219.9|4228.9|4219.9|4229.4|4220.4|4228.8|4219.8|0
1677795300000|2023-03-02 22:15:00|4229|4220|4229.2|4220.2|4229.3|4220.3|4228.9|4219.9|0
1677795600000|2023-03-02 22:20:00|4229.1|4220.1|4229.2|4220.2|4229.2|4220.2|4229|4220|0
1677795900000|2023-03-02 22:25:00|4229.1|4220.1|4229.2|4220.2|4229.4|4220.4|4228.8|4219.8|0
1677796200000|2023-03-02 22:30:00|4229.1|4220.1|4228.8|4219.8|4229.2|4220.2|4228.8|4219.8|0
1677796500000|2023-03-02 22:35:00|4228.9|4219.9|4229.3|4220.3|4229.4|4220.4|4228.9|4219.9|0
1677797100000|2023-03-02 22:45:00|4229.6|4220.6|4230.1|4221.1|4230.2|4221.2|4229.6|4220.6|0
1677797400000|2023-03-02 22:50:00|4230|4221|4229.9|4220.9|4230|4221|4229.6|4220.6|0
1677797700000|2023-03-02 22:55:00|4229.8|4220.8|4229.7|4220.7|4230|4221|4229.7|4220.7|0
1677798000000|2023-03-02 23:00:00|4229.8|4220.8|4228.6|4219.6|4229.8|4220.8|4228.2|4219.2|0
1677798300000|2023-03-02 23:05:00|4228.7|4219.7|4222.7|4213.7|4229.2|4220.2|4222.7|4213.7|0
1677798600000|2023-03-02 23:10:00|4222.9|4213.9|4220.8|4211.8|4223.8|4214.8|4220.8|4211.8|0
1677798900000|2023-03-02 23:15:00|4221|4212|4221.2|4212.2|4221.4|4212.4|4220.8|4211.8|0
1677799200000|2023-03-02 23:20:00|4221.4|4212.4|4221|4212|4221.4|4212.4|4220.8|4211.8|0
1677799500000|2023-03-02 23:25:00|4220.8|4211.8|4223|4214|4223|4214|4220.8|4211.8|0
1677799800000|2023-03-02 23:30:00|4222.8|4213.8|4221.9|4212.9|4223.2|4214.2|4221.7|4212.7|0
1677800100000|2023-03-02 23:35:00|4221.8|4212.8|4221.8|4212.8|4221.9|4212.9|4221.6|4212.6|0
1677800400000|2023-03-02 23:40:00|4221.7|4212.7|4221.7|4212.7|4221.9|4212.9|4220.9|4211.9|0
1677800700000|2023-03-02 23:45:00|4221.9|4212.9|4221.1|4212.1|4221.9|4212.9|4220.9|4211.9|0
1677801000000|2023-03-02 23:50:00|4220.9|4211.9|4222.6|4213.6|4222.8|4213.8|4220.9|4211.9|0
1677801300000|2023-03-02 23:55:00|4222.4|4213.4|4222.2|4213.2|4222.8|4213.8|4222|4213|0
1677801600000|2023-03-03 00:00:00|4222|4213|4221.5|4212.5|4223|4214|4221.5|4212.5|0
1677801900000|2023-03-03 00:05:00|4221.3|4212.3|4221.7|4212.7|4221.9|4212.9|4221.3|4212.3|0
1677802200000|2023-03-03 00:10:00|4221.9|4212.9|4223.3|4214.3|4223.3|4214.3|4221.9|4212.9|0
1677802500000|2023-03-03 00:15:00|4223.5|4214.5|4224.1|4215.1|4224.1|4215.1|4222.6|4213.6|0
1677802800000|2023-03-03 00:20:00|4223.9|4214.9|4224.2|4215.2|4224.7|4215.7|4223.9|4214.9|0
1677803100000|2023-03-03 00:25:00|4224.1|4215.1|4220.6|4211.6|4224.1|4215.1|4220.5|4211.5|0
1677803400000|2023-03-03 00:30:00|4220.4|4211.4|4221.4|4212.4|4221.4|4212.4|4220.1|4211.1|0
1677803700000|2023-03-03 00:35:00|4221.5|4212.5|4220.5|4211.5|4222.5|4213.5|4220.5|4211.5|0
1677804000000|2023-03-03 00:40:00|4220.7|4211.7|4222.8|4213.8|4222.8|4213.8|4220.4|4211.4|0
1677804300000|2023-03-03 00:45:00|4222.9|4213.9|4223.7|4214.7|4223.9|4214.9|4222.9|4213.9|0
1677804600000|2023-03-03 00:50:00|4223.5|4214.5|4224|4215|4224.4|4215.4|4223.2|4214.2|0
1677804900000|2023-03-03 00:55:00|4224.2|4215.2|4225|4216|4225.4|4216.4|4223.8|4214.8|0
1677805200000|2023-03-03 01:00:00|4225.1|4216.1|4225.1|4216.1|4225.7|4216.7|4225|4216|0
1677805500000|2023-03-03 01:05:00|4225.2|4216.2|4228.6|4219.6|4228.6|4219.6|4224.6|4215.6|0
1677805800000|2023-03-03 01:10:00|4228.7|4219.7|4232|4223|4232.6|4223.6|4228.7|4219.7|0
1677806100000|2023-03-03 01:15:00|4231.2|4222.2|4242.3|4238.3|4251.8|4247.8|4231.2|4222.2|960
1677806400000|2023-03-03 01:20:00|4241.8|4237.8|4228.3|4224.3|4241.8|4237.8|4226.8|4222.8|454
1677806700000|2023-03-03 01:25:00|4227.8|4223.8|4229.3|4225.3|4229.8|4225.8|4221.8|4217.8|454
1677807000000|2023-03-03 01:30:00|4229.8|4225.8|4215.9|4211.9|4234.8|4230.8|4214.8|4210.8|3412
1677807300000|2023-03-03 01:35:00|4216.4|4212.4|4210.9|4206.9|4223.4|4219.4|4207.9|4203.9|2577
1677807600000|2023-03-03 01:40:00|4211.4|4207.4|4214.4|4210.4|4223.4|4219.4|4211.4|4207.4|2076
1677807900000|2023-03-03 01:45:00|4214.9|4210.9|4201.9|4197.9|4227.9|4223.9|4195.9|4191.9|2221
1677808200000|2023-03-03 01:50:00|4202.4|4198.4|4200.4|4196.4|4204.9|4200.9|4188.9|4184.9|1448
1677808500000|2023-03-03 01:55:00|4200.9|4196.9|4203.9|4199.9|4203.9|4199.9|4186.9|4182.9|1431
1677808800000|2023-03-03 02:00:00|4204.9|4200.9|4201.4|4197.4|4209.9|4205.9|4195.9|4191.9|1286
1677809100000|2023-03-03 02:05:00|4201.9|4197.9|4194.9|4190.9|4203.4|4199.4|4190.9|4186.9|943
1677809400000|2023-03-03 02:10:00|4195.9|4191.9|4194.9|4190.9|4200.9|4196.9|4190.9|4186.9|714
1677809700000|2023-03-03 02:15:00|4195.4|4191.4|4199.9|4195.9|4205.9|4201.9|4192.9|4188.9|798
1677810000000|2023-03-03 02:20:00|4200.9|4196.9|4176.9|4172.9|4200.9|4196.9|4174.9|4170.9|1271
1677810300000|2023-03-03 02:25:00|4177.9|4173.9|4172.4|4168.4|4180.9|4176.9|4165.9|4161.9|926
1677810600000|2023-03-03 02:30:00|4172.9|4168.9|4176.4|4172.4|4177.9|4173.9|4168.4|4164.4|654
1677810900000|2023-03-03 02:35:00|4176.9|4172.9|4179.4|4175.4|4181.9|4177.9|4170.9|4166.9|516
1677811200000|2023-03-03 02:40:00|4179.9|4175.9|4164.9|4160.9|4181.9|4177.9|4163.4|4159.4|667
1677811500000|2023-03-03 02:45:00|4165.9|4161.9|4163.9|4159.9|4167.9|4163.9|4159.4|4155.4|619
1677811800000|2023-03-03 02:50:00|4164.9|4160.9|4177.4|4173.4|4177.9|4173.9|4160.9|4156.9|639
1677812100000|2023-03-03 02:55:00|4177.9|4173.9|4174.4|4170.4|4178.4|4174.4|4172.4|4168.4|283
1677812400000|2023-03-03 03:00:00|4174.9|4170.9|4180.4|4176.4|4181.9|4177.9|4168.9|4164.9|473
1677812700000|2023-03-03 03:05:00|4180.9|4176.9|4179.9|4175.9|4182.4|4178.4|4173.4|4169.4|260
1677813000000|2023-03-03 03:10:00|4179.4|4175.4|4194.9|4190.9|4195.9|4191.9|4177.9|4173.9|899
1677813300000|2023-03-03 03:15:00|4195.9|4191.9|4192.4|4188.4|4199.9|4195.9|4190.9|4186.9|886
1677813600000|2023-03-03 03:20:00|4192.9|4188.9|4190.9|4186.9|4193.9|4189.9|4183.9|4179.9|692
1677813900000|2023-03-03 03:25:00|4191.9|4187.9|4192.4|4188.4|4193.9|4189.9|4188.9|4184.9|352
1677814200000|2023-03-03 03:30:00|4191.9|4187.9|4188.9|4184.9|4192.9|4188.9|4187.9|4183.9|170
1677814500000|2023-03-03 03:35:00|4189.9|4185.9|4190.9|4186.9|4190.9|4186.9|4184.9|4180.9|157
1677814800000|2023-03-03 03:40:00|4191.4|4187.4|4192.4|4188.4|4195.4|4191.4|4189.9|4185.9|249
1677815100000|2023-03-03 03:45:00|4192.9|4188.9|4196.9|4192.9|4197.9|4193.9|4191.9|4187.9|440
1677815400000|2023-03-03 03:50:00|4197.9|4193.9|4198.9|4194.9|4198.9|4194.9|4195.9|4191.9|112
1677815700000|2023-03-03 03:55:00|4198.4|4194.4|4193.4|4189.4|4198.4|4194.4|4192.9|4188.9|277
1677816000000|2023-03-03 04:00:00|4196.4|4187.4|4196.8|4187.8|4197.3|4188.3|4196.4|4187.4|0
1677816300000|2023-03-03 04:05:00|4196.6|4187.6|4196.8|4187.8|4196.8|4187.8|4196.6|4187.6|0
1677816600000|2023-03-03 04:10:00|4196.9|4187.9|4197|4188|4197.3|4188.3|4196.9|4187.9|0
1677816900000|2023-03-03 04:15:00|4197.2|4188.2|4196.3|4187.3|4197.2|4188.2|4196.3|4187.3|0
1677817200000|2023-03-03 04:20:00|4196.4|4187.4|4197.2|4188.2|4197.2|4188.2|4196.3|4187.3|0
1677817500000|2023-03-03 04:25:00|4197.1|4188.1|4196.6|4187.6|4197.2|4188.2|4196.6|4187.6|0
1677817800000|2023-03-03 04:30:00|4196.4|4187.4|4196.2|4187.2|4196.6|4187.6|4196.1|4187.1|0
1677818100000|2023-03-03 04:35:00|4196.3|4187.3|4195.6|4186.6|4196.5|4187.5|4195.6|4186.6|0
1677818400000|2023-03-03 04:40:00|4195.8|4186.8|4196.7|4187.7|4196.7|4187.7|4195.6|4186.6|0
1677818700000|2023-03-03 04:45:00|4196.5|4187.5|4197.4|4188.4|4197.4|4188.4|4196.5|4187.5|0
1677819000000|2023-03-03 04:50:00|4197.2|4188.2|4196.9|4187.9|4197.4|4188.4|4196.9|4187.9|0
1677819300000|2023-03-03 04:55:00|4197.1|4188.1|4196.9|4187.9|4197.6|4188.6|4196.9|4187.9|0
1677819600000|2023-03-03 05:00:00|4197.2|4188.2|4190.9|4186.9|4199.9|4195.9|4190.4|4186.4|917
1677819900000|2023-03-03 05:05:00|4191.9|4187.9|4196.4|4192.4|4197.9|4193.9|4186.9|4182.9|540
1677820200000|2023-03-03 05:10:00|4196.9|4192.9|4204.9|4200.9|4204.9|4200.9|4196.4|4192.4|585
1677820500000|2023-03-03 05:15:00|4204.4|4200.4|4196.4|4192.4|4207.9|4203.9|4194.9|4190.9|480
1677820800000|2023-03-03 05:20:00|4196.9|4192.9|4197.9|4193.9|4202.9|4198.9|4195.4|4191.4|502
1677821100000|2023-03-03 05:25:00|4198.4|4194.4|4199.9|4195.9|4200.9|4196.9|4194.4|4190.4|419
1677821400000|2023-03-03 05:30:00|4200.4|4196.4|4199.9|4195.9|4204.9|4200.9|4195.9|4191.9|351
1677821700000|2023-03-03 05:35:00|4200.9|4196.9|4210.9|4206.9|4213.9|4209.9|4199.9|4195.9|827
1677822000000|2023-03-03 05:40:00|4211.4|4207.4|4215.9|4211.9|4217.4|4213.4|4206.9|4202.9|433
1677822300000|2023-03-03 05:45:00|4216.9|4212.9|4227.9|4223.9|4227.9|4223.9|4215.9|4211.9|691
1677822600000|2023-03-03 05:50:00|4228.4|4224.4|4220.9|4216.9|4228.9|4224.9|4218.9|4214.9|781
1677822900000|2023-03-03 05:55:00|4222.4|4218.4|4223.9|4219.9|4226.9|4222.9|4217.9|4213.9|957
1677823200000|2023-03-03 06:00:00|4224.4|4220.4|4233.9|4229.9|4236.9|4232.9|4224.4|4220.4|1119
1677823500000|2023-03-03 06:05:00|4234.9|4230.9|4230.9|4226.9|4239.9|4235.9|4229.9|4225.9|846
1677823800000|2023-03-03 06:10:00|4231.9|4227.9|4236.9|4232.9|4237.9|4233.9|4230.9|4226.9|771
1677824100000|2023-03-03 06:15:00|4237.4|4233.4|4243.9|4239.9|4246.9|4242.9|4237.4|4233.4|1059
1677824400000|2023-03-03 06:20:00|4245.9|4241.9|4247.9|4243.9|4248.9|4244.9|4239.4|4235.4|1132
1677824700000|2023-03-03 06:25:00|4248.9|4244.9|4254.9|4250.9|4255.9|4251.9|4245.9|4241.9|1098
1677825000000|2023-03-03 06:30:00|4255.9|4251.9|4259.9|4255.9|4260.9|4256.9|4252.9|4248.9|1577
1677825300000|2023-03-03 06:35:00|4258.9|4254.9|4253.9|4249.9|4260.9|4256.9|4248.9|4244.9|1005
1677825600000|2023-03-03 06:40:00|4254.9|4250.9|4248.9|4244.9|4255.9|4251.9|4248.9|4244.9|561
1677825900000|2023-03-03 06:45:00|4249.9|4245.9|4245.9|4241.9|4250.9|4246.9|4243.9|4239.9|726
1677826200000|2023-03-03 06:50:00|4246.4|4242.4|4245.9|4241.9|4248.9|4244.9|4243.9|4239.9|877
1677826500000|2023-03-03 06:55:00|4246.9|4242.9|4245.9|4241.9|4249.9|4245.9|4244.9|4240.9|947
1677826800000|2023-03-03 07:00:00|4247.9|4243.9|4239.9|4235.9|4247.9|4243.9|4238.4|4234.4|1041
1677827100000|2023-03-03 07:05:00|4239.4|4235.4|4230.9|4226.9|4239.9|4235.9|4224.9|4220.9|1102
1677827400000|2023-03-03 07:10:00|4229.9|4225.9|4230.9|4226.9|4235.9|4231.9|4229.9|4225.9|514
1677827700000|2023-03-03 07:15:00|4231.9|4227.9|4233.9|4229.9|4234.9|4230.9|4229.9|4225.9|455
1677828000000|2023-03-03 07:20:00|4234.9|4230.9|4230.9|4226.9|4237.9|4233.9|4230.9|4226.9|479
1677828300000|2023-03-03 07:25:00|4231.9|4227.9|4236.9|4232.9|4236.9|4232.9|4226.9|4222.9|533
1677828600000|2023-03-03 07:30:00|4237.9|4233.9|4245.9|4241.9|4246.9|4242.9|4236.9|4232.9|1054
1677828900000|2023-03-03 07:35:00|4245.4|4241.4|4237.4|4233.4|4248.4|4244.4|4237.4|4233.4|924
1677829200000|2023-03-03 07:40:00|4236.9|4232.9|4234.9|4230.9|4239.9|4235.9|4233.9|4229.9|1059
1677829500000|2023-03-03 07:45:00|4235.9|4231.9|4231.4|4227.4|4235.9|4231.9|4229.9|4225.9|1338
1677829800000|2023-03-03 07:50:00|4230.9|4226.9|4230.9|4226.9|4232.9|4228.9|4225.9|4221.9|1223
1677830100000|2023-03-03 07:55:00|4229.9|4225.9|4214.9|4210.9|4230.9|4226.9|4213.4|4209.4|2289
1677830400000|2023-03-03 08:00:00|4214.4|4210.4|4211.9|4207.9|4217.9|4213.9|4208.9|4204.9|1323
1677830700000|2023-03-03 08:05:00|4212.4|4208.4|4208.9|4204.9|4213.9|4209.9|4206.9|4202.9|1812
1677831000000|2023-03-03 08:10:00|4208.4|4204.4|4207.9|4203.9|4210.9|4206.9|4205.9|4201.9|1276
1677831300000|2023-03-03 08:15:00|4206.9|4202.9|4204.9|4200.9|4207.9|4203.9|4203.9|4199.9|2248
1677831600000|2023-03-03 08:20:00|4203.9|4199.9|4208.4|4204.4|4209.9|4205.9|4201.9|4197.9|725
1677831900000|2023-03-03 08:25:00|4208.9|4204.9|4211.9|4207.9|4213.4|4209.4|4204.9|4200.9|836
1677832200000|2023-03-03 08:30:00|4214.4|4205.4|4217.6|4208.6|4218.4|4209.4|4214.2|4205.2|0
1677832500000|2023-03-03 08:35:00|4217.5|4208.5|4218|4209|4218.7|4209.7|4216.7|4207.7|0
1677832800000|2023-03-03 08:40:00|4217.9|4208.9|4219.9|4210.9|4220.1|4211.1|4217.8|4208.8|0
1677833100000|2023-03-03 08:45:00|4219.7|4210.7|4219.9|4210.9|4220.9|4211.9|4219.5|4210.5|0
1677833400000|2023-03-03 08:50:00|4219.7|4210.7|4223.8|4214.8|4223.8|4214.8|4218.6|4209.6|0
1677833700000|2023-03-03 08:55:00|4223.6|4214.6|4227.1|4218.1|4228.1|4219.1|4223.5|4214.5|0
1677834000000|2023-03-03 09:00:00|4226.9|4217.9|4229|4220|4229.9|4220.9|4226.4|4217.4|0
1677834300000|2023-03-03 09:05:00|4229.2|4220.2|4229.2|4220.2|4229.5|4220.5|4227.5|4218.5|0
1677834600000|2023-03-03 09:10:00|4229.4|4220.4|4230.6|4221.6|4230.7|4221.7|4229.4|4220.4|0
1677834900000|2023-03-03 09:15:00|4230.4|4221.4|4227.4|4221.4|4230.4|4221.9|4217.4|4211.4|148
1677835200000|2023-03-03 09:20:00|4227.9|4221.9|4220.9|4214.9|4228.4|4222.4|4219.9|4213.9|65
1677835500000|2023-03-03 09:25:00|4220.4|4214.4|4219.4|4213.4|4221.9|4215.9|4218.4|4212.4|22
1677835800000|2023-03-03 09:30:00|4219.9|4213.9|4221.4|4215.4|4222.9|4216.9|4218.9|4212.9|23
1677836100000|2023-03-03 09:35:00|4220.9|4214.9|4221.4|4215.4|4225.4|4219.4|4219.9|4213.9|55
1677836400000|2023-03-03 09:40:00|4220.9|4214.9|4218.4|4212.4|4221.4|4215.4|4215.4|4209.4|15
1677836700000|2023-03-03 09:45:00|4217.9|4211.9|4220.4|4214.4|4221.4|4215.4|4217.4|4211.4|3
1677837000000|2023-03-03 09:50:00|4219.9|4213.9|4222.4|4216.4|4222.9|4216.9|4219.9|4213.9|23
1677837300000|2023-03-03 09:55:00|4221.9|4215.9|4220.9|4214.9|4223.9|4217.9|4219.9|4213.9|11
1677837600000|2023-03-03 10:00:00|4221.4|4215.4|4222.9|4216.9|4223.9|4217.9|4219.4|4213.4|63
1677837900000|2023-03-03 10:05:00|4222.4|4216.4|4219.4|4213.4|4222.9|4216.9|4215.9|4209.9|20
1677838200000|2023-03-03 10:10:00|4218.9|4212.9|4217.4|4211.4|4218.9|4212.9|4216.4|4210.4|8
1677838500000|2023-03-03 10:15:00|4218.4|4210.4|4216.4|4209.4|4218.4|4210.4|4214.4|4207.4|51
1677838800000|2023-03-03 10:20:00|4217.4|4210.4|4218.4|4210.4|4219.4|4212.4|4216.4|4209.4|5
1677839100000|2023-03-03 10:25:00|4219.4|4211.4|4217.4|4209.4|4219.4|4211.4|4216.4|4209.4|4
1677839400000|2023-03-03 10:30:00|4216.4|4210.4|4217.4|4210.4|4218.4|4211.4|4216.4|4209.4|12
1677839700000|2023-03-03 10:35:00|4218.4|4211.4|4217.4|4209.4|4218.4|4211.4|4216.4|4209.4|3
1677840000000|2023-03-03 10:40:00|4216.4|4210.4|4218.4|4210.4|4218.4|4210.4|4215.4|4208.4|1
1677840300000|2023-03-03 10:45:00|4217.4|4209.4|4218.4|4210.4|4219.4|4212.4|4216.4|4209.4|14
1677840600000|2023-03-03 10:50:00|4217.4|4209.4|4219.4|4212.4|4220.4|4212.4|4216.4|4209.4|3
1677840900000|2023-03-03 10:55:00|4220.4|4213.4|4220.4|4212.4|4221.4|4214.4|4219.4|4212.4|8
1677841200000|2023-03-03 11:00:00|4219.4|4213.4|4222.4|4214.4|4223.4|4215.4|4219.4|4212.4|4
1677841500000|2023-03-03 11:05:00|4223.4|4215.4|4222.4|4214.4|4224.4|4216.4|4221.4|4213.4|2
1677841800000|2023-03-03 11:10:00|4223.4|4215.4|4221.4|4213.4|4223.4|4215.4|4220.4|4212.4|6
1677842100000|2023-03-03 11:15:00|4220.4|4214.4|4221.4|4213.4|4222.4|4214.4|4219.4|4212.4|5
1677842400000|2023-03-03 11:20:00|4220.4|4214.4|4221.4|4213.4|4222.4|4215.4|4220.4|4213.4|0
1677842700000|2023-03-03 11:25:00|4222.4|4214.4|4222.4|4214.4|4222.4|4214.4|4220.4|4213.4|0
1677843000000|2023-03-03 11:30:00|4221.4|4213.4|4223.4|4215.4|4224.4|4216.4|4221.4|4213.4|10
1677843300000|2023-03-03 11:35:00|4224.4|4216.4|4225.4|4218.4|4225.4|4218.4|4223.4|4215.4|6
1677843600000|2023-03-03 11:40:00|4224.4|4217.4|4226.4|4218.4|4227.4|4219.4|4224.4|4216.4|13
1677843900000|2023-03-03 11:45:00|4225.4|4217.4|4227.4|4219.4|4227.4|4220.4|4224.4|4217.4|2
1677844200000|2023-03-03 11:50:00|4226.4|4218.4|4227.4|4219.4|4227.4|4220.4|4225.4|4217.4|3
1677844500000|2023-03-03 11:55:00|4226.4|4218.4|4226.4|4219.4|4227.4|4220.4|4225.4|4218.4|0
1677844800000|2023-03-03 12:00:00|4227.4|4218.4|4228.4|4221.4|4230.4|4223.4|4227.4|4218.4|4
1677845100000|2023-03-03 12:05:00|4229.4|4222.4|4229.4|4222.4|4232.4|4225.4|4228.4|4221.4|69
1677845400000|2023-03-03 12:10:00|4230.4|4223.4|4230.4|4223.4|4232.4|4224.4|4229.4|4222.4|40
1677845700000|2023-03-03 12:15:00|4229.4|4222.4|4232.4|4225.4|4234.4|4227.4|4229.4|4222.4|67
1677846000000|2023-03-03 12:20:00|4233.4|4224.4|4228.4|4221.4|4233.4|4225.4|4228.4|4221.4|10
1677846300000|2023-03-03 12:25:00|4227.4|4220.4|4228.4|4220.4|4229.4|4222.4|4226.4|4219.4|14
1677846600000|2023-03-03 12:30:00|4229.4|4221.4|4228.4|4220.4|4229.4|4222.4|4227.4|4220.4|1
1677846900000|2023-03-03 12:35:00|4227.4|4221.4|4226.4|4219.4|4228.4|4221.4|4226.4|4219.4|0
1677847200000|2023-03-03 12:40:00|4225.4|4218.4|4224.4|4216.4|4226.4|4219.4|4222.4|4215.4|3
1677847500000|2023-03-03 12:45:00|4223.4|4217.4|4225.4|4217.4|4226.4|4218.4|4223.4|4216.4|0
1677847800000|2023-03-03 12:50:00|4226.4|4216.4|4225.4|4217.4|4226.4|4218.4|4224.4|4216.4|0
1677848100000|2023-03-03 12:55:00|4224.4|4218.4|4227.4|4219.4|4227.4|4219.4|4224.4|4217.4|3
1677848400000|2023-03-03 13:00:00|4226.4|4220.4|4228.4|4220.4|4228.4|4221.4|4226.4|4219.4|4
1677848700000|2023-03-03 13:05:00|4227.4|4221.4|4228.4|4220.4|4228.4|4221.4|4227.4|4220.4|5
1677849000000|2023-03-03 13:10:00|4227.4|4221.4|4228.4|4220.4|4228.4|4221.4|4227.4|4220.4|4
1677849300000|2023-03-03 13:15:00|4227.4|4221.4|4227.4|4220.4|4228.4|4221.4|4226.4|4219.4|2
1677849600000|2023-03-03 13:20:00|4226.4|4219.4|4229.4|4222.4|4229.4|4222.4|4226.4|4219.4|14
1677849900000|2023-03-03 13:25:00|4230.4|4223.4|4230.4|4223.4|4231.4|4224.4|4227.4|4220.4|26
1677850200000|2023-03-03 13:30:00|4229.4|4222.4|4231.4|4224.4|4231.4|4224.4|4229.4|4222.4|5
1677850500000|2023-03-03 13:35:00|4230.4|4223.4|4231.4|4223.4|4231.4|4224.4|4229.4|4222.4|18
1677850800000|2023-03-03 13:40:00|4230.4|4222.4|4233.4|4226.4|4233.4|4226.4|4229.4|4221.4|0
1677851100000|2023-03-03 13:45:00|4234.4|4227.4|4234.4|4227.4|4236.4|4229.4|4233.4|4226.4|32
1677851400000|2023-03-03 13:50:00|4235.4|4228.4|4232.4|4224.4|4235.4|4228.4|4231.4|4223.4|43
1677851700000|2023-03-03 13:55:00|4231.4|4225.4|4231.9|4225.9|4233.4|4226.4|4231.4|4223.4|15
1677852000000|2023-03-03 14:00:00|4232.4|4226.4|4235.9|4229.9|4236.9|4230.9|4231.9|4225.9|39
1677852300000|2023-03-03 14:05:00|4236.4|4230.4|4235.9|4229.9|4237.9|4231.9|4233.9|4227.9|27
1677852600000|2023-03-03 14:10:00|4235.4|4229.4|4234.9|4228.9|4236.9|4230.9|4233.9|4227.9|12
1677852900000|2023-03-03 14:15:00|4234.4|4228.4|4232.9|4226.9|4237.4|4231.4|4232.9|4226.9|26
1677853200000|2023-03-03 14:20:00|4232.4|4226.4|4230.4|4224.4|4233.9|4227.9|4227.9|4221.9|90
1677853500000|2023-03-03 14:25:00|4229.9|4223.9|4229.4|4223.4|4231.9|4225.9|4228.9|4222.9|28
1677853800000|2023-03-03 14:30:00|4229.9|4223.9|4238.4|4232.4|4240.9|4234.9|4217.9|4211.9|435
1677854100000|2023-03-03 14:35:00|4238.9|4232.9|4242.4|4236.4|4245.9|4239.9|4232.9|4226.9|398
1677854400000|2023-03-03 14:40:00|4242.9|4236.9|4245.9|4239.9|4253.4|4247.4|4239.9|4233.9|197
1677854700000|2023-03-03 14:45:00|4246.4|4240.4|4257.4|4251.4|4258.9|4252.9|4244.4|4238.4|244
1677855000000|2023-03-03 14:50:00|4256.9|4250.9|4251.4|4245.4|4257.9|4251.9|4249.4|4243.4|79
1677855300000|2023-03-03 14:55:00|4249.9|4243.9|4251.4|4245.4|4251.9|4245.9|4242.9|4236.9|126
1677855600000|2023-03-03 15:00:00|4251.9|4245.9|4247.4|4241.4|4251.9|4245.9|4239.4|4233.4|337
1677855900000|2023-03-03 15:05:00|4246.9|4240.9|4240.4|4234.4|4246.9|4240.9|4236.9|4230.9|143
1677856200000|2023-03-03 15:10:00|4239.9|4233.9|4242.4|4236.4|4243.9|4237.9|4234.9|4228.9|86
1677856500000|2023-03-03 15:15:00|4242.9|4236.9|4241.9|4235.9|4245.9|4239.9|4239.4|4233.4|53
1677856800000|2023-03-03 15:20:00|4242.4|4236.4|4251.4|4245.4|4252.9|4246.9|4240.9|4234.9|66
1677857100000|2023-03-03 15:25:00|4251.9|4245.9|4253.9|4247.9|4256.9|4250.9|4249.4|4243.4|55
1677857400000|2023-03-03 15:30:00|4253.4|4247.4|4248.4|4242.4|4253.9|4247.9|4247.4|4241.4|95
1677857700000|2023-03-03 15:35:00|4247.9|4241.9|4246.9|4240.9|4250.9|4244.9|4244.9|4238.9|28
1677858000000|2023-03-03 15:40:00|4246.4|4240.4|4249.4|4243.4|4249.9|4243.9|4240.9|4234.9|167
1677858300000|2023-03-03 15:45:00|4249.9|4243.9|4244.4|4238.4|4250.9|4244.9|4243.9|4237.9|40
1677858600000|2023-03-03 15:50:00|4243.9|4237.9|4239.9|4233.9|4244.4|4238.4|4236.9|4230.9|68
1677858900000|2023-03-03 15:55:00|4240.4|4234.4|4238.4|4232.4|4241.9|4235.9|4237.9|4231.9|13
1677859200000|2023-03-03 16:00:00|4238.9|4232.9|4240.4|4234.4|4240.9|4234.9|4234.9|4228.9|56
1677859500000|2023-03-03 16:05:00|4240.9|4234.9|4241.4|4235.4|4242.9|4236.9|4239.9|4233.9|26
1677859800000|2023-03-03 16:10:00|4241.9|4235.9|4241.9|4235.9|4241.9|4235.9|4234.9|4228.9|49
1677860100000|2023-03-03 16:15:00|4242.9|4236.9|4243.9|4237.9|4244.9|4238.9|4240.9|4234.9|26
1677860400000|2023-03-03 16:20:00|4243.4|4237.4|4244.9|4238.9|4245.4|4239.4|4240.9|4234.9|44
1677860700000|2023-03-03 16:25:00|4245.9|4239.9|4242.4|4236.4|4245.9|4239.9|4240.9|4234.9|20
1677861000000|2023-03-03 16:30:00|4242.9|4236.9|4240.9|4234.9|4245.9|4239.9|4240.4|4234.4|24
1677861300000|2023-03-03 16:35:00|4240.4|4234.4|4240.9|4234.9|4244.4|4238.4|4239.4|4233.4|77
1677861600000|2023-03-03 16:40:00|4240.4|4234.4|4244.4|4238.4|4244.9|4238.9|4239.4|4233.4|58
1677861900000|2023-03-03 16:45:00|4244.9|4238.9|4245.4|4239.4|4247.9|4241.9|4243.9|4237.9|40
1677862200000|2023-03-03 16:50:00|4245.9|4239.9|4248.9|4242.9|4249.9|4243.9|4244.9|4238.9|17
1677862500000|2023-03-03 16:55:00|4248.4|4242.4|4249.4|4243.4|4249.9|4243.9|4247.9|4241.9|23
1677862800000|2023-03-03 17:00:00|4248.9|4242.9|4244.4|4238.4|4249.9|4243.9|4243.4|4237.4|9
1677863100000|2023-03-03 17:05:00|4244.9|4238.9|4244.9|4238.9|4246.9|4240.9|4241.9|4235.9|3
1677863400000|2023-03-03 17:10:00|4244.4|4238.4|4242.4|4236.4|4247.4|4241.4|4242.4|4236.4|13
1677863700000|2023-03-03 17:15:00|4242.9|4236.9|4242.9|4236.9|4243.9|4237.9|4241.4|4235.4|31
1677864000000|2023-03-03 17:20:00|4242.4|4236.4|4237.9|4231.9|4242.9|4236.9|4235.9|4229.9|37
1677864300000|2023-03-03 17:25:00|4238.4|4232.4|4236.4|4230.4|4238.9|4232.9|4234.9|4228.9|85
1677864600000|2023-03-03 17:30:00|4235.9|4229.9|4239.4|4233.4|4239.4|4233.4|4235.9|4229.9|39
1677864900000|2023-03-03 17:35:00|4238.9|4232.9|4236.9|4230.9|4239.9|4233.9|4236.4|4230.4|20
1677865200000|2023-03-03 17:40:00|4237.9|4231.9|4236.9|4230.9|4238.9|4232.9|4236.9|4230.9|29
1677865500000|2023-03-03 17:45:00|4237.4|4231.4|4235.4|4229.4|4237.9|4231.9|4234.4|4228.4|23
1677865800000|2023-03-03 17:50:00|4234.9|4228.9|4233.9|4227.9|4235.9|4229.9|4231.9|4225.9|34
1677866100000|2023-03-03 17:55:00|4234.4|4228.4|4237.4|4231.4|4237.9|4231.9|4234.4|4228.4|16
1677866400000|2023-03-03 18:00:00|4237.9|4231.9|4236.4|4230.4|4239.4|4233.4|4234.9|4228.9|28
1677866700000|2023-03-03 18:05:00|4236.9|4230.9|4237.9|4231.9|4238.9|4232.9|4236.4|4230.4|32
1677867000000|2023-03-03 18:10:00|4236.9|4230.9|4239.9|4233.9|4239.9|4233.9|4236.9|4230.9|22
1677867300000|2023-03-03 18:15:00|4239.4|4233.4|4240.9|4234.9|4240.9|4234.9|4237.9|4231.9|3
1677867600000|2023-03-03 18:20:00|4240.4|4234.4|4242.9|4236.9|4243.4|4237.4|4240.4|4234.4|5
1677867900000|2023-03-03 18:25:00|4243.4|4237.4|4244.9|4238.9|4245.4|4239.4|4242.9|4236.9|5
1677868200000|2023-03-03 18:30:00|4245.4|4239.4|4244.4|4238.4|4246.4|4240.4|4240.9|4234.9|22
1677868500000|2023-03-03 18:35:00|4244.9|4238.9|4246.4|4240.4|4246.9|4240.9|4243.9|4237.9|5
1677868800000|2023-03-03 18:40:00|4245.9|4239.9|4248.9|4242.9|4249.4|4243.4|4244.9|4238.9|7
1677869100000|2023-03-03 18:45:00|4248.4|4242.4|4247.9|4241.9|4248.9|4242.9|4245.9|4239.9|3
1677869400000|2023-03-03 18:50:00|4248.4|4242.4|4247.9|4241.9|4248.9|4242.9|4247.4|4241.4|49
1677869700000|2023-03-03 18:55:00|4246.9|4240.9|4248.1|4239.1|4248.4|4242.4|4244.9|4238.9|25
1677870000000|2023-03-03 19:00:00|4248.2|4239.2|4249.7|4240.7|4249.9|4240.9|4248.1|4239.1|0
1677870300000|2023-03-03 19:05:00|4249.6|4240.6|4251|4242|4251.1|4242.1|4247.9|4238.9|0
1677870600000|2023-03-03 19:10:00|4250.4|4241.4|4253|4244|4253.2|4244.2|4250.3|4241.3|0
1677870900000|2023-03-03 19:15:00|4252.9|4243.9|4252.5|4243.5|4253.5|4244.5|4252.4|4243.4|0
1677871200000|2023-03-03 19:20:00|4252.4|4243.4|4254.1|4245.1|4254.8|4245.8|4252.4|4243.4|0
1677871500000|2023-03-03 19:25:00|4254|4245|4252.7|4243.7|4254.3|4245.3|4252.3|4243.3|0
1677871800000|2023-03-03 19:30:00|4252.8|4243.8|4253.4|4244.4|4253.6|4244.6|4252.5|4243.5|0
1677872100000|2023-03-03 19:35:00|4253.5|4244.5|4253.2|4244.2|4254.6|4245.6|4252.4|4243.4|0
1677872400000|2023-03-03 19:40:00|4253.1|4244.1|4253.4|4244.4|4253.6|4244.6|4252.5|4243.5|0
1677872700000|2023-03-03 19:45:00|4253.5|4244.5|4253|4244|4253.8|4244.8|4252.6|4243.6|0
1677873000000|2023-03-03 19:50:00|4252.9|4243.9|4252.8|4243.8|4254.5|4245.5|4252.7|4243.7|0
1677873300000|2023-03-03 19:55:00|4252.7|4243.7|4253.2|4244.2|4253.2|4244.2|4252.1|4243.1|0
1677873600000|2023-03-03 20:00:00|4253.3|4244.3|4254.8|4245.8|4254.8|4245.8|4252.9|4243.9|0
1677873900000|2023-03-03 20:05:00|4254.9|4245.9|4257.8|4248.8|4258.5|4249.5|4254.8|4245.8|0
1677874200000|2023-03-03 20:10:00|4257.7|4248.7|4255.3|4246.3|4257.8|4248.8|4254.4|4245.4|0
1677874500000|2023-03-03 20:15:00|4255.4|4246.4|4251.3|4242.3|4255.4|4246.4|4250.7|4241.7|0
1677874800000|2023-03-03 20:20:00|4251.4|4242.4|4249.7|4240.7|4251.9|4242.9|4248.8|4239.8|0
1677875100000|2023-03-03 20:25:00|4249.6|4240.6|4251.5|4242.5|4251.7|4242.7|4247.3|4238.3|0
1677875400000|2023-03-03 20:30:00|4251.4|4242.4|4251.2|4242.2|4251.5|4242.5|4250.6|4241.6|0
1677875700000|2023-03-03 20:35:00|4251|4242|4251.8|4242.8|4251.8|4242.8|4250.3|4241.3|0
1677876000000|2023-03-03 20:40:00|4251.7|4242.7|4249.2|4240.2|4251.8|4242.8|4249.2|4240.2|0
1677876300000|2023-03-03 20:45:00|4249.1|4240.1|4247.8|4238.8|4249.9|4240.9|4246.7|4237.7|0
1677876600000|2023-03-03 20:50:00|4247.9|4238.9|4248.2|4239.2|4248.8|4239.8|4246.7|4237.7|0
1677876900000|2023-03-03 20:55:00|4248.1|4239.1|4249.7|4240.7|4251.2|4242.2|4247.5|4238.5|0
1677877200000|2023-03-03 21:00:00|4249.3|4240.3|4249.9|4240.9|4250.4|4241.4|4247.1|4238.1|0
1677877500000|2023-03-03 21:05:00|4249.7|4240.7|4250.5|4241.5|4251.4|4242.4|4249.7|4240.7|0
1677877800000|2023-03-03 21:10:00|4250.3|4241.3|4250.7|4241.7|4251.1|4242.1|4249.9|4240.9|0
1677878100000|2023-03-03 21:15:00|4250.5|4241.5|4250.7|4241.7|4251.4|4242.4|4250.1|4241.1|0
1677878400000|2023-03-03 21:20:00|4250.9|4241.9|4250.7|4241.7|4250.9|4241.9|4250.3|4241.3|0
1677878700000|2023-03-03 21:25:00|4250.8|4241.8|4251.6|4242.6|4252.4|4243.4|4250.7|4241.7|0
1677879000000|2023-03-03 21:30:00|4251.8|4242.8|4251.8|4242.8|4252|4243|4251.6|4242.6|0
1677879300000|2023-03-03 21:35:00|4252|4243|4251.5|4242.5|4252|4243|4251.3|4242.3|0
1677879600000|2023-03-03 21:40:00|4251.6|4242.6|4251.3|4242.3|4251.7|4242.7|4251.3|4242.3|0
1677879900000|2023-03-03 21:45:00|4251.5|4242.5|4251.7|4242.7|4252|4243|4251.5|4242.5|0
1677880200000|2023-03-03 21:50:00|4251.9|4242.9|4252|4243|4252.2|4243.2|4251.7|4242.7|0
1677880500000|2023-03-03 21:55:00|4252.1|4243.1|4251.9|4242.9|4252.2|4243.2|4251.5|4242.5|0
1678057200000|2023-03-05 23:00:00|4244.8|4235.8|4244.5|4235.5|4245.2|4236.2|4244.1|4235.1|0
1678057500000|2023-03-05 23:05:00|4244.9|4235.9|4244.7|4235.7|4245.5|4236.5|4244.1|4235.1|0
1678057800000|2023-03-05 23:10:00|4244.9|4235.9|4235.9|4226.9|4244.9|4235.9|4235.4|4226.4|0
1678058100000|2023-03-05 23:15:00|4235.7|4226.7|4226.8|4217.8|4236.1|4227.1|4226.8|4217.8|0
1678058400000|2023-03-05 23:20:00|4227|4218|4228|4219|4228.4|4219.4|4225.8|4216.8|0
1678058700000|2023-03-05 23:25:00|4227.8|4218.8|4227.6|4218.6|4228.6|4219.6|4227.6|4218.6|0
1678059000000|2023-03-05 23:30:00|4227.8|4218.8|4228.9|4219.9|4229.4|4220.4|4227.5|4218.5|0
1678059300000|2023-03-05 23:35:00|4229|4220|4229.3|4220.3|4229.9|4220.9|4229|4220|0
1678059600000|2023-03-05 23:40:00|4229.5|4220.5|4229.3|4220.3|4229.8|4220.8|4229|4220|0
1678059900000|2023-03-05 23:45:00|4229.5|4220.5|4229.3|4220.3|4229.5|4220.5|4228.7|4219.7|0
1678060200000|2023-03-05 23:50:00|4229.5|4220.5|4230.4|4221.4|4230.6|4221.6|4228.5|4219.5|0
1678060500000|2023-03-05 23:55:00|4230.2|4221.2|4230.3|4221.3|4230.5|4221.5|4229.6|4220.6|0
1678060800000|2023-03-06 00:00:00|4230.4|4221.4|4230.7|4221.7|4230.9|4221.9|4229.8|4220.8|0
1678061100000|2023-03-06 00:05:00|4230.5|4221.5|4230|4221|4231.7|4222.7|4229.7|4220.7|0
1678061400000|2023-03-06 00:10:00|4229.9|4220.9|4229.8|4220.8|4230.5|4221.5|4229.6|4220.6|0
1678061700000|2023-03-06 00:15:00|4229.9|4220.9|4229.5|4220.5|4230|4221|4228.5|4219.5|0
1678062000000|2023-03-06 00:20:00|4229.4|4220.4|4228.2|4219.2|4230.6|4221.6|4228.2|4219.2|0
1678062300000|2023-03-06 00:25:00|4228.4|4219.4|4230.5|4221.5|4230.5|4221.5|4228.2|4219.2|0
1678062600000|2023-03-06 00:30:00|4230.3|4221.3|4229.1|4220.1|4230.5|4221.5|4229.1|4220.1|0
1678062900000|2023-03-06 00:35:00|4229.2|4220.2|4229.5|4220.5|4230|4221|4229.1|4220.1|0
1678063200000|2023-03-06 00:40:00|4229.7|4220.7|4229.3|4220.3|4229.7|4220.7|4228.9|4219.9|0
1678063500000|2023-03-06 00:45:00|4229.1|4220.1|4229.5|4220.5|4229.6|4220.6|4228.8|4219.8|0
1678063800000|2023-03-06 00:50:00|4229.7|4220.7|4227.2|4218.2|4229.7|4220.7|4227.2|4218.2|0
1678064100000|2023-03-06 00:55:00|4227.3|4218.3|4227.5|4218.5|4227.5|4218.5|4226.7|4217.7|0
1678064400000|2023-03-06 01:00:00|4227.3|4218.3|4227.5|4218.5|4227.6|4218.6|4226.9|4217.9|0
1678064700000|2023-03-06 01:05:00|4227.4|4218.4|4229.9|4220.9|4229.9|4220.9|4226.2|4217.2|0
1678065000000|2023-03-06 01:10:00|4229.7|4220.7|4226.4|4217.4|4229.9|4220.9|4226.2|4217.2|0
1678065300000|2023-03-06 01:15:00|4228.2|4219.2|4186.9|4182.9|4228.2|4222.4|4166.4|4162.4|1295
1678065600000|2023-03-06 01:20:00|4186.4|4182.4|4187.4|4183.4|4189.4|4185.4|4169.9|4165.9|666
1678065900000|2023-03-06 01:25:00|4187.9|4183.9|4197.9|4193.9|4201.4|4197.4|4187.9|4183.9|782
1678066200000|2023-03-06 01:30:00|4196.9|4192.9|4223.4|4219.4|4237.4|4233.4|4196.9|4192.9|4125
1678066500000|2023-03-06 01:35:00|4223.9|4219.9|4226.9|4222.9|4234.9|4230.9|4209.9|4205.9|2782
1678066800000|2023-03-06 01:40:00|4227.4|4223.4|4221.7|4217.7|4240.9|4236.9|4217.2|4213.2|2045
1678067100000|2023-03-06 01:45:00|4221.2|4217.2|4208.2|4204.2|4221.2|4217.2|4201.2|4197.2|1891
1678067400000|2023-03-06 01:50:00|4208.7|4204.7|4184.2|4180.2|4213.2|4209.2|4178.7|4174.7|1874
1678067700000|2023-03-06 01:55:00|4183.7|4179.7|4178.2|4174.2|4191.2|4187.2|4173.2|4169.2|1864
1678068000000|2023-03-06 02:00:00|4177.7|4173.7|4160.2|4156.2|4177.7|4173.7|4156.2|4152.2|2352
1678068300000|2023-03-06 02:05:00|4159.2|4155.2|4162.2|4158.2|4164.2|4160.2|4147.7|4143.7|2083
1678068600000|2023-03-06 02:10:00|4161.7|4157.7|4174.2|4170.2|4177.2|4173.2|4159.2|4155.2|1400
1678068900000|2023-03-06 02:15:00|4175.2|4171.2|4169.2|4165.2|4178.2|4174.2|4168.2|4164.2|1077
1678069200000|2023-03-06 02:20:00|4167.7|4163.7|4181.2|4177.2|4182.2|4178.2|4162.2|4158.2|1123
1678069500000|2023-03-06 02:25:00|4180.7|4176.7|4170.2|4166.2|4188.2|4184.2|4170.2|4166.2|1353
1678069800000|2023-03-06 02:30:00|4169.7|4165.7|4164.7|4160.7|4172.7|4168.7|4159.2|4155.2|1045
1678070100000|2023-03-06 02:35:00|4164.2|4160.2|4169.2|4165.2|4171.2|4167.2|4158.2|4154.2|837
1678070400000|2023-03-06 02:40:00|4168.7|4164.7|4182.2|4178.2|4187.2|4183.2|4165.7|4161.7|1067
1678070700000|2023-03-06 02:45:00|4183.2|4179.2|4208.7|4204.7|4211.2|4207.2|4181.2|4177.2|1740
1678071000000|2023-03-06 02:50:00|4209.2|4205.2|4203.7|4199.7|4212.2|4208.2|4194.2|4190.2|1272
1678071300000|2023-03-06 02:55:00|4204.2|4200.2|4188.3|4184.3|4207.2|4203.2|4188.3|4184.3|671
1678071600000|2023-03-06 03:00:00|4189.3|4185.3|4179.8|4175.8|4193.3|4189.3|4176.3|4172.3|496
1678071900000|2023-03-06 03:05:00|4180.3|4176.3|4172.3|4168.3|4184.3|4180.3|4172.3|4168.3|516
1678072200000|2023-03-06 03:10:00|4172.8|4168.8|4176.8|4172.8|4187.3|4183.3|4171.8|4167.8|632
1678072500000|2023-03-06 03:15:00|4176.3|4172.3|4188.3|4184.3|4188.8|4184.8|4176.3|4172.3|288
1678072800000|2023-03-06 03:20:00|4188.8|4184.8|4190.3|4186.3|4193.3|4189.3|4187.3|4183.3|529
1678073100000|2023-03-06 03:25:00|4189.8|4185.8|4191.3|4187.3|4191.3|4187.3|4183.8|4179.8|248
1678073400000|2023-03-06 03:30:00|4192.3|4188.3|4190.3|4186.3|4196.3|4192.3|4187.8|4183.8|264
1678073700000|2023-03-06 03:35:00|4189.3|4185.3|4196.8|4192.8|4198.8|4194.8|4189.3|4185.3|181
1678074000000|2023-03-06 03:40:00|4196.3|4192.3|4186.3|4182.3|4196.8|4192.8|4186.3|4182.3|130
1678074300000|2023-03-06 03:45:00|4186.8|4182.8|4182.3|4178.3|4189.3|4185.3|4181.8|4177.8|122
1678074600000|2023-03-06 03:50:00|4181.8|4177.8|4177.8|4173.8|4184.3|4180.3|4177.3|4173.3|168
1678074900000|2023-03-06 03:55:00|4178.3|4174.3|4175.8|4171.8|4180.8|4176.8|4175.3|4171.3|147
1678075200000|2023-03-06 04:00:00|4179.2|4170.2|4178.7|4169.7|4179.4|4170.4|4178.6|4169.6|0
1678075500000|2023-03-06 04:05:00|4178.5|4169.5|4178.2|4169.2|4178.6|4169.6|4177.8|4168.8|0
1678075800000|2023-03-06 04:10:00|4178.1|4169.1|4178.2|4169.2|4178.4|4169.4|4177.6|4168.6|0
1678076100000|2023-03-06 04:15:00|4178.1|4169.1|4178.1|4169.1|4178.3|4169.3|4177.8|4168.8|0
1678076400000|2023-03-06 04:20:00|4178.2|4169.2|4176.6|4167.6|4178.3|4169.3|4176.3|4167.3|0
1678076700000|2023-03-06 04:25:00|4176.7|4167.7|4176.5|4167.5|4177.2|4168.2|4176.1|4167.1|0
1678077000000|2023-03-06 04:30:00|4176.7|4167.7|4175.3|4166.3|4176.7|4167.7|4175.3|4166.3|0
1678077300000|2023-03-06 04:35:00|4175.4|4166.4|4175.8|4166.8|4175.9|4166.9|4175.3|4166.3|0
1678077600000|2023-03-06 04:40:00|4175.7|4166.7|4175.5|4166.5|4175.9|4166.9|4175.3|4166.3|0
1678077900000|2023-03-06 04:45:00|4175.7|4166.7|4176.3|4167.3|4176.3|4167.3|4175.3|4166.3|0
1678078200000|2023-03-06 04:50:00|4176.2|4167.2|4176.1|4167.1|4176.5|4167.5|4175.9|4166.9|0
1678078500000|2023-03-06 04:55:00|4176.2|4167.2|4175.7|4166.7|4176.3|4167.3|4175.7|4166.7|0
1678078800000|2023-03-06 05:00:00|4175.5|4166.5|4175.3|4171.3|4179.3|4175.3|4170.3|4166.3|676
1678079100000|2023-03-06 05:05:00|4175.8|4171.8|4183.3|4179.3|4189.3|4185.3|4175.8|4171.8|494
1678079400000|2023-03-06 05:10:00|4184.3|4180.3|4194.3|4190.3|4195.3|4191.3|4183.3|4179.3|381
1678079700000|2023-03-06 05:15:00|4195.3|4191.3|4206.8|4202.8|4209.3|4205.3|4194.8|4190.8|753
1678080000000|2023-03-06 05:20:00|4207.3|4203.3|4198.3|4194.3|4211.3|4207.3|4196.3|4192.3|458
1678080300000|2023-03-06 05:25:00|4197.8|4193.8|4200.3|4196.3|4204.3|4200.3|4196.3|4192.3|325
1678080600000|2023-03-06 05:30:00|4199.8|4195.8|4192.3|4188.3|4203.8|4199.8|4191.3|4187.3|358
1678080900000|2023-03-06 05:35:00|4191.8|4187.8|4189.3|4185.3|4195.3|4191.3|4189.3|4185.3|331
1678081200000|2023-03-06 05:40:00|4189.8|4185.8|4206.3|4202.3|4206.3|4202.3|4189.3|4185.3|302
1678081500000|2023-03-06 05:45:00|4205.8|4201.8|4203.8|4199.8|4212.3|4208.3|4202.8|4198.8|611
1678081800000|2023-03-06 05:50:00|4204.3|4200.3|4202.8|4198.8|4206.8|4202.8|4199.3|4195.3|235
1678082100000|2023-03-06 05:55:00|4203.3|4199.3|4211.3|4207.3|4212.3|4208.3|4203.3|4199.3|471
1678082400000|2023-03-06 06:00:00|4210.8|4206.8|4216.3|4212.3|4217.3|4213.3|4208.8|4204.8|528
1678082700000|2023-03-06 06:05:00|4216.8|4212.8|4218.3|4214.3|4221.3|4217.3|4214.3|4210.3|431
1678083000000|2023-03-06 06:10:00|4217.8|4213.8|4223.3|4219.3|4223.3|4219.3|4215.3|4211.3|376
1678083300000|2023-03-06 06:15:00|4222.8|4218.8|4207.8|4203.8|4223.3|4219.3|4206.3|4202.3|689
1678083600000|2023-03-06 06:20:00|4208.3|4204.3|4206.3|4202.3|4208.8|4204.8|4201.3|4197.3|613
1678083900000|2023-03-06 06:25:00|4205.8|4201.8|4206.3|4202.3|4208.8|4204.8|4200.3|4196.3|538
1678084200000|2023-03-06 06:30:00|4205.8|4201.8|4201.3|4197.3|4210.3|4206.3|4201.3|4197.3|563
1678084500000|2023-03-06 06:35:00|4200.8|4196.8|4199.8|4195.8|4203.3|4199.3|4198.3|4194.3|374
1678084800000|2023-03-06 06:40:00|4199.3|4195.3|4204.8|4200.8|4205.3|4201.3|4197.3|4193.3|324
1678085100000|2023-03-06 06:45:00|4204.3|4200.3|4204.3|4200.3|4206.3|4202.3|4201.3|4197.3|247
1678085400000|2023-03-06 06:50:00|4203.8|4199.8|4207.3|4203.3|4207.8|4203.8|4199.3|4195.3|429
1678085700000|2023-03-06 06:55:00|4206.8|4202.8|4203.8|4199.8|4208.8|4204.8|4201.3|4197.3|233
1678086000000|2023-03-06 07:00:00|4203.3|4199.3|4187.3|4183.3|4204.3|4200.3|4186.3|4182.3|362
1678086300000|2023-03-06 07:05:00|4187.8|4183.8|4188.3|4184.3|4191.3|4187.3|4185.8|4181.8|285
1678086600000|2023-03-06 07:10:00|4188.8|4184.8|4195.3|4191.3|4196.3|4192.3|4188.8|4184.8|236
1678086900000|2023-03-06 07:15:00|4195.8|4191.8|4192.3|4188.3|4197.3|4193.3|4192.3|4188.3|140
1678087200000|2023-03-06 07:20:00|4191.3|4187.3|4191.3|4187.3|4192.3|4188.3|4186.3|4182.3|350
1678087500000|2023-03-06 07:25:00|4191.8|4187.8|4192.3|4188.3|4193.3|4189.3|4190.3|4186.3|112
1678087800000|2023-03-06 07:30:00|4191.3|4187.3|4187.3|4183.3|4195.3|4191.3|4187.3|4183.3|502
1678088100000|2023-03-06 07:35:00|4188.3|4184.3|4186.3|4182.3|4191.3|4187.3|4186.3|4182.3|375
1678088400000|2023-03-06 07:40:00|4186.8|4182.8|4185.8|4181.8|4190.3|4186.3|4185.3|4181.3|689
1678088700000|2023-03-06 07:45:00|4185.3|4181.3|4189.3|4185.3|4191.3|4187.3|4185.3|4181.3|896
1678089000000|2023-03-06 07:50:00|4188.3|4184.3|4191.3|4187.3|4196.3|4192.3|4184.8|4180.8|1109
1678089300000|2023-03-06 07:55:00|4190.8|4186.8|4182.3|4178.3|4190.8|4186.8|4182.3|4178.3|1068
1678089600000|2023-03-06 08:00:00|4181.8|4177.8|4175.3|4171.3|4183.3|4179.3|4174.3|4170.3|1211
1678089900000|2023-03-06 08:05:00|4174.8|4170.8|4169.3|4165.3|4177.3|4173.3|4168.3|4164.3|1449
1678090200000|2023-03-06 08:10:00|4170.3|4166.3|4164.3|4160.3|4170.8|4166.8|4164.3|4160.3|1094
1678090500000|2023-03-06 08:15:00|4165.3|4161.3|4168.3|4164.3|4170.3|4166.3|4165.3|4161.3|192
1678090800000|2023-03-06 08:20:00|4168.8|4164.8|4178.3|4174.3|4178.3|4174.3|4167.3|4163.3|959
1678091100000|2023-03-06 08:25:00|4178.8|4174.8|4180.3|4176.3|4180.8|4176.8|4177.3|4173.3|544
1678091400000|2023-03-06 08:30:00|4181.3|4172.3|4182|4173|4182.3|4173.3|4179.5|4170.5|1
1678091700000|2023-03-06 08:35:00|4182.1|4173.1|4183.1|4174.1|4183.6|4174.6|4182|4173|0
1678092000000|2023-03-06 08:40:00|4183|4174|4182.5|4173.5|4183.6|4174.6|4182.2|4173.2|0
1678092300000|2023-03-06 08:45:00|4182.6|4173.6|4184.7|4175.7|4184.7|4175.7|4182.6|4173.6|0
1678092600000|2023-03-06 08:50:00|4184.8|4175.8|4185.7|4176.7|4187.4|4178.4|4184.5|4175.5|0
1678092900000|2023-03-06 08:55:00|4185.6|4176.6|4184.3|4175.3|4185.7|4176.7|4183.6|4174.6|0
1678093200000|2023-03-06 09:00:00|4184.1|4175.1|4183|4174|4184.9|4175.9|4182|4173|0
1678093500000|2023-03-06 09:05:00|4182.9|4173.9|4181.4|4172.4|4183.8|4174.8|4180.7|4171.7|0
1678093800000|2023-03-06 09:10:00|4181.6|4172.6|4182.9|4173.9|4183.6|4174.6|4181|4172|0
1678094100000|2023-03-06 09:15:00|4182.8|4173.8|4173.8|4167.8|4183.3|4175.8|4172.3|4166.3|37
1678094400000|2023-03-06 09:20:00|4174.3|4168.3|4175.8|4169.8|4178.8|4172.8|4173.8|4167.8|131
1678094700000|2023-03-06 09:25:00|4175.3|4169.3|4166.8|4160.8|4175.8|4169.8|4166.3|4160.3|140
1678095000000|2023-03-06 09:30:00|4166.3|4160.3|4165.3|4159.3|4169.3|4163.3|4164.3|4158.3|154
1678095300000|2023-03-06 09:35:00|4165.8|4159.8|4165.8|4159.8|4167.3|4161.3|4164.3|4158.3|149
1678095600000|2023-03-06 09:40:00|4166.3|4160.3|4163.8|4157.8|4167.8|4161.8|4162.3|4156.3|123
1678095900000|2023-03-06 09:45:00|4163.3|4157.3|4161.3|4155.3|4164.3|4158.3|4160.8|4154.8|104
1678096200000|2023-03-06 09:50:00|4160.8|4154.8|4162.8|4156.8|4162.8|4156.8|4160.3|4154.3|81
1678096500000|2023-03-06 09:55:00|4162.3|4156.3|4161.8|4155.8|4163.3|4157.3|4160.3|4154.3|87
1678096800000|2023-03-06 10:00:00|4161.3|4155.3|4159.3|4153.3|4163.8|4157.8|4159.3|4153.3|78
1678097100000|2023-03-06 10:05:00|4159.8|4153.8|4161.3|4155.3|4163.3|4157.3|4159.3|4153.3|111
1678097400000|2023-03-06 10:10:00|4161.8|4155.8|4157.8|4151.8|4161.8|4155.8|4156.8|4150.8|108
1678097700000|2023-03-06 10:15:00|4158.8|4150.8|4161.8|4154.8|4162.8|4154.8|4157.8|4150.8|11
1678098000000|2023-03-06 10:20:00|4162.8|4155.8|4166.8|4158.8|4166.8|4158.8|4161.8|4155.8|5
1678098300000|2023-03-06 10:25:00|4165.8|4159.8|4167.8|4160.8|4168.8|4160.8|4165.8|4158.8|43
1678098600000|2023-03-06 10:30:00|4168.8|4159.8|4166.8|4159.8|4168.8|4161.8|4166.8|4159.8|41
1678098900000|2023-03-06 10:35:00|4165.8|4158.8|4166.8|4159.8|4166.8|4159.8|4163.8|4156.8|20
1678099200000|2023-03-06 10:40:00|4167.8|4160.8|4168.8|4161.8|4168.8|4161.8|4166.8|4159.8|23
1678099500000|2023-03-06 10:45:00|4167.8|4160.8|4170.8|4162.8|4170.8|4163.8|4167.8|4160.8|18
1678099800000|2023-03-06 10:50:00|4169.8|4163.8|4170.8|4163.8|4170.8|4163.8|4169.8|4162.8|10
1678100400000|2023-03-06 11:00:00|4169.8|4162.8|4169.8|4161.8|4170.8|4163.8|4168.8|4161.8|3
1678100700000|2023-03-06 11:05:00|4168.8|4162.8|4171.8|4164.8|4172.8|4165.8|4168.8|4162.8|21
1678101000000|2023-03-06 11:10:00|4172.8|4165.8|4176.8|4169.8|4176.8|4169.8|4172.8|4165.8|21
1678101300000|2023-03-06 11:15:00|4175.8|4168.8|4175.8|4168.8|4177.8|4170.8|4175.8|4168.8|30
1678101600000|2023-03-06 11:20:00|4176.8|4169.8|4176.8|4169.8|4176.8|4169.8|4174.8|4167.8|33
1678101900000|2023-03-06 11:25:00|4175.8|4168.8|4173.8|4165.8|4176.8|4169.8|4173.8|4165.8|9
1678102200000|2023-03-06 11:30:00|4172.8|4166.8|4171.8|4164.8|4173.8|4166.8|4170.8|4163.8|21
1678102500000|2023-03-06 11:35:00|4170.8|4163.8|4173.8|4166.8|4173.8|4166.8|4169.8|4162.8|7
1678102800000|2023-03-06 11:40:00|4172.8|4165.8|4170.8|4162.8|4173.8|4165.8|4169.8|4162.8|31
1678103100000|2023-03-06 11:45:00|4169.8|4163.8|4171.8|4164.8|4173.8|4165.8|4169.8|4163.8|2
1678103400000|2023-03-06 11:50:00|4172.8|4165.8|4170.8|4163.8|4173.8|4166.8|4169.8|4162.8|28
1678103700000|2023-03-06 11:55:00|4171.8|4164.8|4170.8|4163.8|4173.8|4165.8|4170.8|4163.8|11
1678104000000|2023-03-06 12:00:00|4171.8|4164.8|4173.8|4165.8|4173.8|4166.8|4170.8|4163.8|1
1678104300000|2023-03-06 12:05:00|4172.8|4164.8|4172.8|4165.8|4173.8|4166.8|4171.8|4164.8|0
1678104600000|2023-03-06 12:10:00|4173.8|4164.8|4175.8|4168.8|4177.8|4169.8|4173.8|4164.8|18
1678104900000|2023-03-06 12:15:00|4176.8|4169.8|4177.8|4169.8|4177.8|4169.8|4174.8|4167.8|2
1678105200000|2023-03-06 12:20:00|4176.8|4168.8|4178.8|4171.8|4179.8|4171.8|4176.8|4168.8|26
1678105500000|2023-03-06 12:25:00|4177.8|4170.8|4177.8|4170.8|4179.8|4171.8|4177.8|4170.8|3
1678105800000|2023-03-06 12:30:00|4178.8|4171.8|4178.8|4170.8|4179.8|4171.8|4176.8|4169.8|12
1678106100000|2023-03-06 12:35:00|4177.8|4171.8|4179.8|4171.8|4179.8|4172.8|4177.8|4170.8|2
1678106400000|2023-03-06 12:40:00|4178.8|4172.8|4180.8|4173.8|4181.8|4174.8|4178.8|4170.8|4
1678106700000|2023-03-06 12:45:00|4179.8|4172.8|4178.8|4170.8|4179.8|4172.8|4177.8|4170.8|13
1678107000000|2023-03-06 12:50:00|4177.8|4171.8|4179.8|4171.8|4179.8|4171.8|4176.8|4168.8|7
1678107300000|2023-03-06 12:55:00|4178.8|4172.8|4178.8|4170.8|4180.8|4173.8|4178.8|4170.8|2
1678107600000|2023-03-06 13:00:00|4177.8|4171.8|4179.8|4171.8|4180.8|4172.8|4177.8|4169.8|3
1678107900000|2023-03-06 13:05:00|4180.8|4172.8|4180.8|4173.8|4180.8|4173.8|4178.8|4170.8|2
1678108200000|2023-03-06 13:10:00|4182.8|4174.8|4184.8|4176.8|4185.8|4177.8|4182.8|4174.8|10
1678108500000|2023-03-06 13:15:00|4185.8|4177.8|4186.8|4178.8|4186.8|4179.8|4184.8|4176.8|23
1678108800000|2023-03-06 13:20:00|4187.8|4179.8|4189.8|4181.8|4189.8|4182.8|4184.8|4177.8|27
1678109100000|2023-03-06 13:25:00|4188.8|4180.8|4189.8|4181.8|4190.8|4183.8|4187.8|4179.8|16
1678109400000|2023-03-06 13:30:00|4188.8|4182.8|4186.8|4178.8|4188.8|4182.8|4185.8|4178.8|8
1678109700000|2023-03-06 13:35:00|4185.8|4179.8|4187.8|4179.8|4188.8|4180.8|4183.8|4176.8|46
1678110000000|2023-03-06 13:40:00|4188.8|4180.8|4186.8|4178.8|4188.8|4180.8|4183.8|4175.8|58
1678110300000|2023-03-06 13:45:00|4185.8|4179.8|4190.8|4182.8|4190.8|4182.8|4185.8|4178.8|12
1678110600000|2023-03-06 13:50:00|4189.8|4181.8|4188.8|4181.8|4190.8|4182.8|4187.8|4180.8|3
1678110900000|2023-03-06 13:55:00|4187.8|4180.8|4187.8|4181.8|4189.8|4181.8|4186.8|4179.8|6
1678111200000|2023-03-06 14:00:00|4187.3|4181.3|4185.8|4179.8|4188.3|4182.3|4184.3|4178.3|8
1678111500000|2023-03-06 14:05:00|4186.3|4180.3|4182.3|4176.3|4186.3|4180.3|4180.8|4174.8|41
1678111800000|2023-03-06 14:10:00|4181.3|4175.3|4183.3|4177.3|4185.8|4179.8|4180.3|4174.3|45
1678112100000|2023-03-06 14:15:00|4182.8|4176.8|4182.3|4176.3|4184.3|4178.3|4180.3|4174.3|10
1678112400000|2023-03-06 14:20:00|4181.8|4175.8|4184.3|4178.3|4184.8|4178.8|4181.8|4175.8|7
1678112700000|2023-03-06 14:25:00|4183.8|4177.8|4186.3|4180.3|4187.8|4181.8|4182.3|4176.3|22
1678113000000|2023-03-06 14:30:00|4185.8|4179.8|4164.8|4158.8|4191.3|4185.3|4159.3|4153.3|385
1678113300000|2023-03-06 14:35:00|4164.3|4158.3|4166.8|4160.8|4169.3|4163.3|4159.3|4153.3|217
1678113600000|2023-03-06 14:40:00|4167.3|4161.3|4169.8|4163.8|4176.3|4170.3|4163.8|4157.8|110
1678113900000|2023-03-06 14:45:00|4170.3|4164.3|4174.8|4168.8|4175.3|4169.3|4166.3|4160.3|29
1678114200000|2023-03-06 14:50:00|4175.3|4169.3|4187.8|4181.8|4189.8|4183.8|4172.3|4166.3|84
1678114500000|2023-03-06 14:55:00|4188.3|4182.3|4193.3|4187.3|4193.8|4187.8|4184.8|4178.8|114
1678114800000|2023-03-06 15:00:00|4193.8|4187.8|4190.3|4184.3|4199.8|4193.8|4187.8|4181.8|136
1678115100000|2023-03-06 15:05:00|4189.8|4183.8|4195.3|4189.3|4196.8|4190.8|4187.8|4181.8|58
1678115400000|2023-03-06 15:10:00|4194.8|4188.8|4204.3|4198.3|4204.3|4198.3|4193.8|4187.8|90
1678115700000|2023-03-06 15:15:00|4203.8|4197.8|4217.3|4211.3|4218.3|4212.3|4202.3|4196.3|179
1678116000000|2023-03-06 15:20:00|4217.8|4211.8|4212.3|4206.3|4218.3|4212.3|4209.8|4203.8|75
1678116300000|2023-03-06 15:25:00|4211.8|4205.8|4210.8|4204.8|4217.3|4211.3|4209.8|4203.8|54
1678116600000|2023-03-06 15:30:00|4211.3|4205.3|4211.3|4205.3|4215.3|4209.3|4208.8|4202.8|63
1678116900000|2023-03-06 15:35:00|4211.8|4205.8|4209.8|4203.8|4213.3|4207.3|4208.3|4202.3|28
1678117200000|2023-03-06 15:40:00|4210.3|4204.3|4217.8|4211.8|4218.3|4212.3|4210.3|4204.3|71
1678117500000|2023-03-06 15:45:00|4218.3|4212.3|4207.8|4201.8|4218.3|4212.3|4204.8|4198.8|92
1678117800000|2023-03-06 15:50:00|4208.3|4202.3|4203.3|4197.3|4209.3|4203.3|4198.8|4192.8|25
1678118100000|2023-03-06 15:55:00|4202.8|4196.8|4196.8|4190.8|4203.3|4197.3|4196.3|4190.3|33
1678118400000|2023-03-06 16:00:00|4196.3|4190.3|4202.8|4196.8|4203.8|4197.8|4196.3|4190.3|15
1678118700000|2023-03-06 16:05:00|4203.3|4197.3|4201.3|4195.3|4203.8|4197.8|4201.3|4195.3|22
1678119000000|2023-03-06 16:10:00|4201.8|4195.8|4201.8|4195.8|4202.3|4196.3|4198.3|4192.3|7
1678119300000|2023-03-06 16:15:00|4202.3|4196.3|4200.3|4194.3|4202.3|4196.3|4197.3|4191.3|47
1678119600000|2023-03-06 16:20:00|4199.3|4193.3|4195.3|4189.3|4199.3|4193.3|4193.3|4187.3|63
1678119900000|2023-03-06 16:25:00|4195.8|4189.8|4193.8|4187.8|4196.8|4190.8|4192.3|4186.3|38
1678120200000|2023-03-06 16:30:00|4193.3|4187.3|4199.8|4193.8|4200.3|4194.3|4193.3|4187.3|20
1678120500000|2023-03-06 16:35:00|4200.3|4194.3|4204.3|4198.3|4204.3|4198.3|4200.3|4194.3|42
1678120800000|2023-03-06 16:40:00|4203.8|4197.8|4202.3|4196.3|4204.3|4198.3|4201.3|4195.3|16
1678121100000|2023-03-06 16:45:00|4202.8|4196.8|4200.3|4194.3|4204.3|4198.3|4199.3|4193.3|18
1678121400000|2023-03-06 16:50:00|4200.8|4194.8|4202.3|4196.3|4202.3|4196.3|4198.3|4192.3|14
1678121700000|2023-03-06 16:55:00|4201.8|4195.8|4201.3|4195.3|4202.3|4196.3|4198.3|4192.3|11
1678122000000|2023-03-06 17:00:00|4201.8|4195.8|4202.8|4196.8|4203.3|4197.3|4200.3|4194.3|5
1678122300000|2023-03-06 17:05:00|4203.3|4197.3|4202.3|4196.3|4203.3|4197.3|4199.3|4193.3|6
1678122600000|2023-03-06 17:10:00|4202.8|4196.8|4203.8|4197.8|4205.3|4199.3|4202.3|4196.3|28
1678122900000|2023-03-06 17:15:00|4204.3|4198.3|4203.3|4197.3|4204.3|4198.3|4202.3|4196.3|23
1678123200000|2023-03-06 17:20:00|4202.3|4196.3|4200.3|4194.3|4202.8|4196.8|4199.8|4193.8|6
1678123500000|2023-03-06 17:25:00|4200.8|4194.8|4200.8|4194.8|4202.3|4196.3|4199.3|4193.3|12
1678123800000|2023-03-06 17:30:00|4201.3|4195.3|4201.3|4195.3|4202.8|4196.8|4197.8|4191.8|24
1678124100000|2023-03-06 17:35:00|4201.8|4195.8|4200.3|4194.3|4204.3|4198.3|4200.3|4194.3|36
1678124400000|2023-03-06 17:40:00|4200.8|4194.8|4199.8|4193.8|4202.3|4196.3|4199.3|4193.3|11
1678124700000|2023-03-06 17:45:00|4199.3|4193.3|4194.3|4188.3|4200.3|4194.3|4194.3|4188.3|18
1678125000000|2023-03-06 17:50:00|4194.8|4188.8|4194.3|4188.3|4195.3|4189.3|4193.3|4187.3|26
1678125300000|2023-03-06 17:55:00|4194.8|4188.8|4196.3|4190.3|4196.3|4190.3|4193.8|4187.8|7
1678125600000|2023-03-06 18:00:00|4195.8|4189.8|4192.3|4186.3|4195.8|4189.8|4191.3|4185.3|16
1678125900000|2023-03-06 18:05:00|4193.3|4187.3|4187.8|4181.8|4194.8|4188.8|4187.3|4181.3|43
1678126200000|2023-03-06 18:10:00|4187.3|4181.3|4187.3|4181.3|4189.3|4183.3|4186.3|4180.3|14
1678126500000|2023-03-06 18:15:00|4186.8|4180.8|4185.3|4179.3|4187.3|4181.3|4183.3|4177.3|32
1678126800000|2023-03-06 18:20:00|4185.8|4179.8|4186.3|4180.3|4187.3|4181.3|4185.3|4179.3|25
1678127100000|2023-03-06 18:25:00|4185.8|4179.8|4185.3|4179.3|4187.8|4181.8|4183.3|4177.3|26
1678127400000|2023-03-06 18:30:00|4186.3|4180.3|4185.3|4179.3|4187.3|4181.3|4183.3|4177.3|11
1678127700000|2023-03-06 18:35:00|4186.3|4180.3|4182.3|4176.3|4187.3|4181.3|4181.3|4175.3|45
1678128000000|2023-03-06 18:40:00|4181.3|4175.3|4182.3|4176.3|4185.3|4179.3|4180.3|4174.3|60
1678128300000|2023-03-06 18:45:00|4181.8|4175.8|4179.8|4173.8|4181.8|4175.8|4179.3|4173.3|41
1678128600000|2023-03-06 18:50:00|4179.3|4173.3|4180.3|4174.3|4180.3|4174.3|4177.8|4171.8|55
1678128900000|2023-03-06 18:55:00|4179.8|4173.8|4182.4|4173.4|4182.4|4175.8|4177.3|4171.3|58
1678129200000|2023-03-06 19:00:00|4182.3|4173.3|4181.3|4172.3|4182.4|4173.4|4180.4|4171.4|0
1678129500000|2023-03-06 19:05:00|4181.4|4172.4|4182.2|4173.2|4182.3|4173.3|4181.2|4172.2|0
1678129800000|2023-03-06 19:10:00|4182.3|4173.3|4183.2|4174.2|4183.3|4174.3|4181.9|4172.9|0
1678130100000|2023-03-06 19:15:00|4183.1|4174.1|4181.2|4172.2|4183.7|4174.7|4181|4172|0
1678130400000|2023-03-06 19:20:00|4181.1|4172.1|4181.2|4172.2|4181.5|4172.5|4179.8|4170.8|0
1678130700000|2023-03-06 19:25:00|4181.1|4172.1|4180.2|4171.2|4181.3|4172.3|4179.4|4170.4|0
1678131000000|2023-03-06 19:30:00|4180.1|4171.1|4178.8|4169.8|4181.3|4172.3|4178.7|4169.7|0
1678131300000|2023-03-06 19:35:00|4178.7|4169.7|4178.9|4169.9|4179.6|4170.6|4178.1|4169.1|0
1678131600000|2023-03-06 19:40:00|4178.3|4169.3|4180|4171|4180.6|4171.6|4178.2|4169.2|0
1678131900000|2023-03-06 19:45:00|4179.9|4170.9|4178.5|4169.5|4180|4171|4177.7|4168.7|0
1678132200000|2023-03-06 19:50:00|4178.4|4169.4|4177.1|4168.1|4178.4|4169.4|4175.5|4166.5|0
1678132500000|2023-03-06 19:55:00|4177|4168|4175.7|4166.7|4178|4169|4174.9|4165.9|0
1678132800000|2023-03-06 20:00:00|4175.8|4166.8|4175.2|4166.2|4176.5|4167.5|4175.2|4166.2|0
1678133100000|2023-03-06 20:05:00|4175.3|4166.3|4176.1|4167.1|4176.1|4167.1|4173.4|4164.4|0
1678133400000|2023-03-06 20:10:00|4176|4167|4172.3|4163.3|4177.5|4168.5|4172|4163|0
1678133700000|2023-03-06 20:15:00|4172.2|4163.2|4172.9|4163.9|4173.1|4164.1|4171.1|4162.1|0
1678134000000|2023-03-06 20:20:00|4172.8|4163.8|4160.4|4151.4|4173|4164|4159.8|4150.8|0
1678134300000|2023-03-06 20:25:00|4160.5|4151.5|4160.7|4151.7|4161.2|4152.2|4160.3|4151.3|0
1678134600000|2023-03-06 20:30:00|4160.8|4151.8|4159.8|4150.8|4161.5|4152.5|4158.8|4149.8|0
1678134900000|2023-03-06 20:35:00|4159.9|4150.9|4160.2|4151.2|4160.8|4151.8|4159.6|4150.6|0
1678135200000|2023-03-06 20:40:00|4160.1|4151.1|4163.6|4154.6|4163.7|4154.7|4159.9|4150.9|0
1678135500000|2023-03-06 20:45:00|4163.7|4154.7|4164.3|4155.3|4164.4|4155.4|4162.6|4153.6|0
1678135800000|2023-03-06 20:50:00|4164.4|4155.4|4162.1|4153.1|4164.4|4155.4|4161.5|4152.5|0
1678136100000|2023-03-06 20:55:00|4162.2|4153.2|4160.4|4151.4|4162.5|4153.5|4160.2|4151.2|0
1678136400000|2023-03-06 21:00:00|4160.3|4151.3|4160.7|4151.7|4161.6|4152.6|4160.1|4151.1|0
1678136700000|2023-03-06 21:05:00|4160.9|4151.9|4161.4|4152.4|4161.4|4152.4|4160.3|4151.3|0
1678137000000|2023-03-06 21:10:00|4161.2|4152.2|4161.4|4152.4|4161.6|4152.6|4160.7|4151.7|0
1678137300000|2023-03-06 21:15:00|4161.6|4152.6|4162|4153|4162|4153|4161.4|4152.4|0
1678137600000|2023-03-06 21:20:00|4162.2|4153.2|4162|4153|4162.4|4153.4|4162|4153|0
1678137900000|2023-03-06 21:25:00|4162.2|4153.2|4162.4|4153.4|4162.6|4153.6|4162.2|4153.2|0
1678138200000|2023-03-06 21:30:00|4162.2|4153.2|4162.4|4153.4|4162.6|4153.6|4162.2|4153.2|0
1678138500000|2023-03-06 21:35:00|4162.2|4153.2|4162.2|4153.2|4162.2|4153.2|4162|4153|0
1678138800000|2023-03-06 21:40:00|4162.1|4153.1|4162|4153|4162.3|4153.3|4162|4153|0
1678139100000|2023-03-06 21:45:00|4162.2|4153.2|4162|4153|4162.2|4153.2|4162|4153|0
1678139400000|2023-03-06 21:50:00|4162.2|4153.2|4162.4|4153.4|4162.6|4153.6|4162.2|4153.2|0
1678139700000|2023-03-06 21:55:00|4162.3|4153.3|4161.1|4152.1|4162.3|4153.3|4161|4152|0
1678140000000|2023-03-06 22:00:00|4161.2|4152.2|4160.9|4151.9|4161.2|4152.2|4160.8|4151.8|0
1678140300000|2023-03-06 22:05:00|4161|4152|4160.8|4151.8|4161|4152|4160.7|4151.7|0
1678140600000|2023-03-06 22:10:00|4160.9|4151.9|4160.8|4151.8|4161.1|4152.1|4160.8|4151.8|0
1678140900000|2023-03-06 22:15:00|4160.7|4151.7|4160.6|4151.6|4160.9|4151.9|4160.6|4151.6|0
1678141200000|2023-03-06 22:20:00|4160.8|4151.8|4160.6|4151.6|4160.9|4151.9|4160.6|4151.6|0
1678141500000|2023-03-06 22:25:00|4160.7|4151.7|4160.7|4151.7|4161|4152|4160.7|4151.7|0
1678141800000|2023-03-06 22:30:00|4160.8|4151.8|4160.9|4151.9|4161.1|4152.1|4160.8|4151.8|0
1678142100000|2023-03-06 22:35:00|4160.8|4151.8|4160.8|4151.8|4160.9|4151.9|4160.8|4151.8|0
1678142400000|2023-03-06 22:40:00|4160.9|4151.9|4160.9|4151.9|4160.9|4151.9|4160.9|4151.9|0
1678142700000|2023-03-06 22:45:00|4160.8|4151.8|4160.7|4151.7|4160.8|4151.8|4160.6|4151.6|0
1678143000000|2023-03-06 22:50:00|4160.6|4151.6|4160.7|4151.7|4160.7|4151.7|4160.6|4151.6|0
1678143300000|2023-03-06 22:55:00|4160.8|4151.8|4160.6|4151.6|4160.8|4151.8|4160.6|4151.6|0
1678143600000|2023-03-06 23:00:00|4160.8|4151.8|4159.2|4150.2|4160.8|4151.8|4159.1|4150.1|0
1678143900000|2023-03-06 23:05:00|4159.3|4150.3|4160.3|4151.3|4160.3|4151.3|4159.3|4150.3|0
1678144200000|2023-03-06 23:10:00|4160.5|4151.5|4159.9|4150.9|4160.5|4151.5|4159.7|4150.7|0
1678144500000|2023-03-06 23:15:00|4160.1|4151.1|4161|4152|4161.3|4152.3|4160.1|4151.1|0
1678144800000|2023-03-06 23:20:00|4161.1|4152.1|4161.1|4152.1|4161.6|4152.6|4160.7|4151.7|0
1678145100000|2023-03-06 23:25:00|4160.9|4151.9|4161.8|4152.8|4161.8|4152.8|4160.9|4151.9|0
1678145400000|2023-03-06 23:30:00|4161.9|4152.9|4161.3|4152.3|4162|4153|4161.1|4152.1|0
1678145700000|2023-03-06 23:35:00|4161.2|4152.2|4160.7|4151.7|4161.2|4152.2|4160.5|4151.5|0
1678146000000|2023-03-06 23:40:00|4160.9|4151.9|4160.7|4151.7|4161.1|4152.1|4160.1|4151.1|0
1678146300000|2023-03-06 23:45:00|4160.9|4151.9|4161.1|4152.1|4161.3|4152.3|4160.7|4151.7|0
1678146600000|2023-03-06 23:50:00|4161.2|4152.2|4161.8|4152.8|4162|4153|4160.5|4151.5|0
1678146900000|2023-03-06 23:55:00|4161.9|4152.9|4161.8|4152.8|4162.6|4153.6|4161.8|4152.8|0
1678147200000|2023-03-07 00:00:00|4161.6|4152.6|4162.2|4153.2|4162.8|4153.8|4161.1|4152.1|0
1678147500000|2023-03-07 00:05:00|4162.4|4153.4|4163.4|4154.4|4163.8|4154.8|4162.2|4153.2|0
1678147800000|2023-03-07 00:10:00|4163.5|4154.5|4162.3|4153.3|4163.6|4154.6|4161.7|4152.7|0
1678148100000|2023-03-07 00:15:00|4162.1|4153.1|4162|4153|4162.3|4153.3|4161.3|4152.3|0
1678148400000|2023-03-07 00:20:00|4161.9|4152.9|4162.6|4153.6|4162.6|4153.6|4161.4|4152.4|0
1678148700000|2023-03-07 00:25:00|4162.8|4153.8|4164.2|4155.2|4164.2|4155.2|4162.6|4153.6|0
1678149000000|2023-03-07 00:30:00|4164.4|4155.4|4164.1|4155.1|4164.6|4155.6|4163.9|4154.9|0
1678149300000|2023-03-07 00:35:00|4164|4155|4163.5|4154.5|4164.1|4155.1|4162.9|4153.9|0
1678149600000|2023-03-07 00:40:00|4163.7|4154.7|4163.7|4154.7|4163.9|4154.9|4163.2|4154.2|0
1678149900000|2023-03-07 00:45:00|4163.8|4154.8|4164.9|4155.9|4165.5|4156.5|4163.3|4154.3|0
1678150200000|2023-03-07 00:50:00|4164.8|4155.8|4164.6|4155.6|4164.8|4155.8|4164.1|4155.1|0
1678150500000|2023-03-07 00:55:00|4164.8|4155.8|4165.2|4156.2|4165.3|4156.3|4164.7|4155.7|0
1678150800000|2023-03-07 01:00:00|4165|4156|4164.3|4155.3|4165|4156|4163.8|4154.8|0
1678151100000|2023-03-07 01:05:00|4164.5|4155.5|4170.7|4161.7|4170.9|4161.9|4164.3|4155.3|0
1678151400000|2023-03-07 01:10:00|4170.5|4161.5|4174.1|4165.1|4174.3|4165.3|4170.5|4161.5|0
1678151700000|2023-03-07 01:15:00|4174.2|4165.2|4170.3|4166.3|4178.3|4174.3|4162.3|4158.3|462
1678152000000|2023-03-07 01:20:00|4170.8|4166.8|4170.8|4166.8|4177.8|4173.8|4166.3|4162.3|352
1678152300000|2023-03-07 01:25:00|4170.3|4166.3|4175.3|4171.3|4179.3|4175.3|4169.3|4165.3|237
1678152600000|2023-03-07 01:30:00|4173.3|4169.3|4180.3|4176.3|4183.3|4179.3|4150.3|4146.3|2266
1678152900000|2023-03-07 01:35:00|4179.3|4175.3|4180.3|4176.3|4184.3|4180.3|4160.3|4156.3|1838
1678153200000|2023-03-07 01:40:00|4179.3|4175.3|4173.3|4169.3|4199.3|4195.3|4172.3|4168.3|1736
1678153500000|2023-03-07 01:45:00|4173.8|4169.8|4162.8|4158.8|4179.3|4175.3|4162.3|4158.3|1046
1678153800000|2023-03-07 01:50:00|4163.3|4159.3|4172.8|4168.8|4178.8|4174.8|4149.8|4145.8|1501
1678154100000|2023-03-07 01:55:00|4172.3|4168.3|4153.3|4149.3|4175.3|4171.3|4147.3|4143.3|1328
1678154400000|2023-03-07 02:00:00|4154.3|4150.3|4195.3|4191.3|4197.8|4193.8|4148.3|4144.3|2905
1678154700000|2023-03-07 02:05:00|4195.8|4191.8|4233.8|4229.8|4249.8|4245.8|4195.8|4191.8|5798
1678155000000|2023-03-07 02:10:00|4234.3|4230.3|4236.8|4232.8|4260.8|4256.8|4233.8|4229.8|4374
1678155300000|2023-03-07 02:15:00|4237.8|4233.8|4248.3|4244.3|4259.3|4255.3|4236.3|4232.3|2562
1678155600000|2023-03-07 02:20:00|4248.8|4244.8|4218.8|4214.8|4256.8|4252.8|4218.8|4214.8|1805
1678155900000|2023-03-07 02:25:00|4219.3|4215.3|4222.8|4218.8|4226.8|4222.8|4209.8|4205.8|1387
1678156200000|2023-03-07 02:30:00|4221.8|4217.8|4230.8|4226.8|4236.8|4232.8|4221.8|4217.8|1202
1678156500000|2023-03-07 02:35:00|4230.3|4226.3|4225.8|4221.8|4238.8|4234.8|4225.3|4221.3|886
1678156800000|2023-03-07 02:40:00|4224.8|4220.8|4217.8|4213.8|4231.8|4227.8|4216.8|4212.8|966
1678157100000|2023-03-07 02:45:00|4217.3|4213.3|4216.8|4212.8|4229.8|4225.8|4215.8|4211.8|696
1678157400000|2023-03-07 02:50:00|4216.3|4212.3|4199.8|4195.8|4218.8|4214.8|4197.8|4193.8|1501
1678157700000|2023-03-07 02:55:00|4200.3|4196.3|4184.3|4180.3|4200.3|4196.3|4180.8|4176.8|1661
1678158000000|2023-03-07 03:00:00|4183.8|4179.8|4179.3|4175.3|4187.8|4183.8|4166.8|4162.8|1654
1678158300000|2023-03-07 03:05:00|4178.8|4174.8|4178.3|4174.3|4185.8|4181.8|4172.8|4168.8|866
1678158600000|2023-03-07 03:10:00|4177.8|4173.8|4185.8|4181.8|4186.8|4182.8|4174.3|4170.3|1007
1678158900000|2023-03-07 03:15:00|4186.3|4182.3|4192.8|4188.8|4197.8|4193.8|4182.8|4178.8|1193
1678159200000|2023-03-07 03:20:00|4191.8|4187.8|4183.3|4179.3|4191.8|4187.8|4177.8|4173.8|739
1678159500000|2023-03-07 03:25:00|4182.8|4178.8|4181.3|4177.3|4186.8|4182.8|4178.8|4174.8|444
1678159800000|2023-03-07 03:30:00|4180.8|4176.8|4180.8|4176.8|4185.3|4181.3|4174.8|4170.8|264
1678160100000|2023-03-07 03:35:00|4179.8|4175.8|4182.8|4178.8|4183.8|4179.8|4174.8|4170.8|257
1678160400000|2023-03-07 03:40:00|4181.3|4177.3|4182.8|4178.8|4182.8|4178.8|4177.8|4173.8|187
1678160700000|2023-03-07 03:45:00|4182.3|4178.3|4183.8|4179.8|4184.8|4180.8|4179.8|4175.8|96
1678161000000|2023-03-07 03:50:00|4184.3|4180.3|4191.8|4187.8|4191.8|4187.8|4184.3|4180.3|236
1678161300000|2023-03-07 03:55:00|4191.3|4187.3|4200.8|4196.8|4204.3|4200.3|4190.8|4186.8|547
1678161600000|2023-03-07 04:00:00|4204.6|4195.6|4205|4196|4205.8|4196.8|4204.6|4195.6|0
1678161900000|2023-03-07 04:05:00|4204.8|4195.8|4204.3|4195.3|4205|4196|4204.3|4195.3|0
1678162200000|2023-03-07 04:10:00|4204.2|4195.2|4204.9|4195.9|4204.9|4195.9|4204.2|4195.2|0
1678162500000|2023-03-07 04:15:00|4205|4196|4206.7|4197.7|4206.7|4197.7|4204.5|4195.5|0
1678162800000|2023-03-07 04:20:00|4206.5|4197.5|4206.5|4197.5|4206.7|4197.7|4206.3|4197.3|0
1678163100000|2023-03-07 04:25:00|4208.3|4199.3|4208.8|4199.8|4208.8|4199.8|4208.1|4199.1|0
1678163400000|2023-03-07 04:30:00|4209|4200|4207.7|4198.7|4209|4200|4207.7|4198.7|0
1678163700000|2023-03-07 04:35:00|4207.9|4198.9|4208.5|4199.5|4208.7|4199.7|4207.9|4198.9|0
1678164000000|2023-03-07 04:40:00|4208.3|4199.3|4208.8|4199.8|4209|4200|4208.2|4199.2|0
1678164300000|2023-03-07 04:45:00|4209|4200|4209|4200|4209.2|4200.2|4208.6|4199.6|0
1678164600000|2023-03-07 04:50:00|4208.8|4199.8|4204.6|4195.6|4209|4200|4204.4|4195.4|0
1678164900000|2023-03-07 04:55:00|4204.5|4195.5|4205.4|4196.4|4205.4|4196.4|4204|4195|0
1678165200000|2023-03-07 05:00:00|4205.6|4196.6|4184.8|4180.8|4205.8|4201.3|4183.8|4179.8|1040
1678165500000|2023-03-07 05:05:00|4184.3|4180.3|4182.8|4178.8|4192.8|4188.8|4180.3|4176.3|650
1678165800000|2023-03-07 05:10:00|4182.3|4178.3|4189.8|4185.8|4194.3|4190.3|4182.3|4178.3|280
1678166100000|2023-03-07 05:15:00|4189.3|4185.3|4180.8|4176.8|4189.3|4185.3|4178.8|4174.8|355
1678166400000|2023-03-07 05:20:00|4181.3|4177.3|4184.3|4180.3|4185.8|4181.8|4176.8|4172.8|440
1678166700000|2023-03-07 05:25:00|4183.8|4179.8|4174.3|4170.3|4184.3|4180.3|4172.8|4168.8|626
1678167000000|2023-03-07 05:30:00|4174.8|4170.8|4164.8|4160.8|4175.3|4171.3|4164.8|4160.8|612
1678167300000|2023-03-07 05:35:00|4165.3|4161.3|4155.8|4151.8|4167.8|4163.8|4155.8|4151.8|1121
1678167600000|2023-03-07 05:40:00|4156.3|4152.3|4165.8|4161.8|4168.8|4164.8|4154.8|4150.8|1032
1678167900000|2023-03-07 05:45:00|4166.3|4162.3|4156.8|4152.8|4171.8|4167.8|4156.8|4152.8|953
1678168200000|2023-03-07 05:50:00|4157.3|4153.3|4137.8|4133.8|4157.8|4153.8|4135.8|4131.8|1550
1678168500000|2023-03-07 05:55:00|4136.8|4132.8|4132.8|4128.8|4141.8|4137.8|4125.3|4121.3|1766
1678168800000|2023-03-07 06:00:00|4132.3|4128.3|4127.8|4123.8|4142.8|4138.8|4127.8|4123.8|1200
1678169100000|2023-03-07 06:05:00|4128.3|4124.3|4110.3|4106.3|4129.8|4125.8|4105.8|4101.8|1707
1678169400000|2023-03-07 06:10:00|4110.8|4106.8|4099.8|4095.8|4118.8|4114.8|4096.8|4092.8|1726
1678169700000|2023-03-07 06:15:00|4100.8|4096.8|4112.8|4108.8|4116.3|4112.3|4097.8|4093.8|1333
1678170000000|2023-03-07 06:20:00|4113.3|4109.3|4093.3|4089.3|4113.3|4109.3|4093.3|4089.3|1490
1678170300000|2023-03-07 06:25:00|4093.8|4089.8|4092.8|4088.8|4094.8|4090.8|4081.8|4077.8|1396
1678170600000|2023-03-07 06:30:00|4092.3|4088.3|4097.8|4093.8|4103.8|4099.8|4090.8|4086.8|1285
1678170900000|2023-03-07 06:35:00|4096.8|4092.8|4097.8|4093.8|4107.8|4103.8|4092.8|4088.8|1254
1678171200000|2023-03-07 06:40:00|4098.3|4094.3|4096.8|4092.8|4098.8|4094.8|4085.3|4081.3|736
1678171500000|2023-03-07 06:45:00|4097.8|4093.8|4093.3|4089.3|4097.8|4093.8|4084.8|4080.8|805
1678171800000|2023-03-07 06:50:00|4092.8|4088.8|4096.8|4092.8|4101.8|4097.8|4092.3|4088.3|1002
1678172100000|2023-03-07 06:55:00|4097.8|4093.8|4099.8|4095.8|4106.8|4102.8|4097.3|4093.3|924
1678172400000|2023-03-07 07:00:00|4098.8|4094.8|4106.8|4102.8|4115.8|4111.8|4098.8|4094.8|756
1678172700000|2023-03-07 07:05:00|4107.8|4103.8|4102.8|4098.8|4111.8|4107.8|4102.8|4098.8|402
1678173000000|2023-03-07 07:10:00|4101.8|4097.8|4098.3|4094.3|4101.8|4097.8|4092.3|4088.3|474
1678173300000|2023-03-07 07:15:00|4097.8|4093.8|4096.8|4092.8|4100.8|4096.8|4090.8|4086.8|547
1678173600000|2023-03-07 07:20:00|4096.3|4092.3|4099.8|4095.8|4102.8|4098.8|4091.8|4087.8|469
1678173900000|2023-03-07 07:25:00|4099.3|4095.3|4113.3|4109.3|4114.8|4110.8|4096.8|4092.8|961
1678174200000|2023-03-07 07:30:00|4112.8|4108.8|4116.8|4112.8|4119.8|4115.8|4108.8|4104.8|830
1678174500000|2023-03-07 07:35:00|4117.3|4113.3|4114.8|4110.8|4117.8|4113.8|4112.8|4108.8|834
1678174800000|2023-03-07 07:40:00|4113.8|4109.8|4114.3|4110.3|4117.8|4113.8|4112.8|4108.8|399
1678175100000|2023-03-07 07:45:00|4114.8|4110.8|4121.8|4117.8|4124.8|4120.8|4114.8|4110.8|722
1678175400000|2023-03-07 07:50:00|4121.3|4117.3|4119.3|4115.3|4124.8|4120.8|4118.8|4114.8|869
1678175700000|2023-03-07 07:55:00|4119.8|4115.8|4120.8|4116.8|4124.8|4120.8|4117.8|4113.8|1117
1678176000000|2023-03-07 08:00:00|4120.1|4116.1|4127.1|4123.1|4127.1|4123.1|4119.1|4115.1|885
1678176300000|2023-03-07 08:05:00|4126.1|4122.1|4120.1|4116.1|4129.1|4125.1|4120.1|4116.1|1128
1678176600000|2023-03-07 08:10:00|4121.1|4117.1|4125.1|4121.1|4126.1|4122.1|4120.1|4116.1|740
1678176900000|2023-03-07 08:15:00|4126.1|4122.1|4126.1|4122.1|4130.1|4126.1|4124.6|4120.6|825
1678177200000|2023-03-07 08:20:00|4125.6|4121.6|4132.1|4128.1|4133.1|4129.1|4125.1|4121.1|3446
1678177500000|2023-03-07 08:25:00|4131.6|4127.6|4135.6|4131.6|4135.6|4131.6|4130.1|4126.1|520
1678177800000|2023-03-07 08:30:00|4136.1|4127.1|4137.8|4128.8|4138.4|4129.4|4136.1|4127.1|0
1678178100000|2023-03-07 08:35:00|4137.6|4128.6|4137.1|4128.1|4138.4|4129.4|4136.1|4127.1|0
1678178400000|2023-03-07 08:40:00|4136.9|4127.9|4136.3|4127.3|4137.5|4128.5|4136.3|4127.3|0
1678178700000|2023-03-07 08:45:00|4136.5|4127.5|4135.8|4126.8|4136.8|4127.8|4134.4|4125.4|0
1678179000000|2023-03-07 08:50:00|4136|4127|4135.8|4126.8|4136.5|4127.5|4135.1|4126.1|0
1678179300000|2023-03-07 08:55:00|4136|4127|4136.2|4127.2|4136.9|4127.9|4135.6|4126.6|0
1678179600000|2023-03-07 09:00:00|4136.1|4127.1|4138.3|4129.3|4138.5|4129.5|4136.1|4127.1|0
1678179900000|2023-03-07 09:05:00|4138.1|4129.1|4139.6|4130.6|4140.3|4131.3|4136.9|4127.9|0
1678180200000|2023-03-07 09:10:00|4139.8|4130.8|4138|4129|4140|4131|4137.7|4128.7|0
1678180500000|2023-03-07 09:15:00|4137.9|4128.9|4130.6|4124.6|4138.1|4130.1|4129.1|4123.1|37
1678180800000|2023-03-07 09:20:00|4131.1|4125.1|4129.6|4123.6|4132.6|4126.6|4129.1|4123.1|27
1678181100000|2023-03-07 09:25:00|4129.1|4123.1|4131.6|4125.6|4132.1|4126.1|4128.1|4122.1|37
1678181400000|2023-03-07 09:30:00|4131.1|4125.1|4131.1|4125.1|4132.6|4126.6|4131.1|4125.1|6
1678181700000|2023-03-07 09:35:00|4131.6|4125.6|4131.6|4125.6|4132.6|4126.6|4129.6|4123.6|11
1678182000000|2023-03-07 09:40:00|4132.1|4126.1|4128.1|4122.1|4132.1|4126.1|4128.1|4122.1|5
1678182300000|2023-03-07 09:45:00|4127.6|4121.6|4128.1|4122.1|4131.6|4125.6|4127.1|4121.1|14
1678182600000|2023-03-07 09:50:00|4128.6|4122.6|4129.1|4123.1|4129.6|4123.6|4128.1|4122.1|5
1678182900000|2023-03-07 09:55:00|4129.6|4123.6|4131.1|4125.1|4131.1|4125.1|4129.1|4123.1|18
1678183200000|2023-03-07 10:00:00|4131.6|4125.6|4130.1|4124.1|4133.1|4127.1|4130.1|4124.1|63
1678183500000|2023-03-07 10:05:00|4130.6|4124.6|4130.1|4124.1|4132.1|4126.1|4127.1|4121.1|59
1678183800000|2023-03-07 10:10:00|4130.6|4124.6|4131.1|4125.1|4132.1|4126.1|4128.1|4122.1|41
1678184100000|2023-03-07 10:15:00|4131.6|4124.6|4133.6|4126.6|4134.6|4127.6|4130.6|4123.6|27
1678184400000|2023-03-07 10:20:00|4134.6|4127.6|4132.6|4125.6|4135.6|4128.6|4132.6|4125.6|31
1678184700000|2023-03-07 10:25:00|4131.6|4124.6|4132.6|4125.6|4132.6|4125.6|4128.6|4121.6|59
1678185000000|2023-03-07 10:30:00|4133.6|4124.6|4132.6|4125.6|4133.6|4125.6|4129.6|4122.6|33
1678185300000|2023-03-07 10:35:00|4133.6|4126.6|4134.6|4127.6|4134.6|4127.6|4132.6|4125.6|5
1678185600000|2023-03-07 10:40:00|4133.6|4125.6|4134.6|4126.6|4135.6|4127.6|4132.6|4125.6|31
1678185900000|2023-03-07 10:45:00|4133.6|4127.6|4134.6|4127.6|4134.6|4127.6|4133.6|4125.6|15
1678186200000|2023-03-07 10:50:00|4133.6|4126.6|4135.6|4128.6|4136.6|4128.6|4132.6|4124.6|23
1678186500000|2023-03-07 10:55:00|4134.6|4127.6|4134.6|4127.6|4135.6|4128.6|4132.6|4124.6|73
1678186800000|2023-03-07 11:00:00|4133.6|4126.6|4133.6|4125.6|4136.6|4129.6|4132.6|4125.6|25
1678187100000|2023-03-07 11:05:00|4132.6|4124.6|4133.6|4125.6|4134.6|4127.6|4131.6|4124.6|0
1678187400000|2023-03-07 11:10:00|4132.6|4124.6|4132.6|4125.6|4133.6|4126.6|4130.6|4123.6|6
1678187700000|2023-03-07 11:15:00|4133.6|4124.6|4130.6|4122.6|4133.6|4124.6|4130.6|4122.6|4
1678188000000|2023-03-07 11:20:00|4129.6|4123.6|4127.6|4120.6|4130.6|4123.6|4126.6|4119.6|0
1678188300000|2023-03-07 11:25:00|4128.6|4119.6|4126.6|4118.6|4128.6|4119.6|4126.6|4118.6|2
1678188600000|2023-03-07 11:30:00|4127.6|4119.6|4129.6|4121.6|4130.6|4122.6|4125.6|4118.6|13
1678188900000|2023-03-07 11:35:00|4128.6|4120.6|4128.6|4120.6|4129.6|4122.6|4126.6|4118.6|2
1678189200000|2023-03-07 11:40:00|4127.6|4121.6|4126.6|4118.6|4128.6|4121.6|4125.6|4118.6|23
1678189500000|2023-03-07 11:45:00|4125.6|4117.6|4126.6|4118.6|4127.6|4120.6|4125.6|4117.6|1
1678189800000|2023-03-07 11:50:00|4125.6|4119.6|4126.6|4118.6|4127.6|4120.6|4125.6|4117.6|7
1678190100000|2023-03-07 11:55:00|4127.6|4119.6|4128.6|4120.6|4129.6|4121.6|4126.6|4118.6|4
1678190400000|2023-03-07 12:00:00|4127.6|4119.6|4129.6|4121.6|4129.6|4122.6|4127.6|4119.6|1
1678190700000|2023-03-07 12:05:00|4128.6|4122.6|4130.6|4123.6|4130.6|4123.6|4128.6|4120.6|3
1678191000000|2023-03-07 12:10:00|4131.6|4122.6|4131.6|4123.6|4131.6|4124.6|4130.6|4122.6|0
1678191300000|2023-03-07 12:15:00|4130.6|4122.6|4131.6|4123.6|4131.6|4124.6|4129.6|4122.6|3
1678191600000|2023-03-07 12:20:00|4130.6|4122.6|4127.6|4120.6|4131.6|4124.6|4127.6|4120.6|22
1678191900000|2023-03-07 12:25:00|4128.6|4119.6|4127.6|4119.6|4128.6|4121.6|4126.6|4118.6|0
1678192200000|2023-03-07 12:30:00|4126.6|4118.6|4128.6|4120.6|4128.6|4121.6|4126.6|4118.6|0
1678192500000|2023-03-07 12:35:00|4127.6|4121.6|4128.6|4121.6|4128.6|4121.6|4127.6|4120.6|0
1678192800000|2023-03-07 12:40:00|4127.6|4120.6|4129.6|4122.6|4130.6|4122.6|4127.6|4120.6|29
1678193100000|2023-03-07 12:45:00|4130.6|4121.6|4130.6|4122.6|4130.6|4123.6|4128.6|4121.6|0
1678193400000|2023-03-07 12:50:00|4129.6|4123.6|4132.6|4125.6|4132.6|4125.6|4129.6|4122.6|10
1678193700000|2023-03-07 12:55:00|4131.6|4124.6|4131.6|4123.6|4131.6|4125.6|4131.6|4123.6|0
1678194000000|2023-03-07 13:00:00|4130.6|4124.6|4131.6|4124.6|4134.6|4127.6|4130.6|4122.6|23
1678194300000|2023-03-07 13:05:00|4132.6|4123.6|4131.6|4123.6|4132.6|4124.6|4130.6|4123.6|3
1678194600000|2023-03-07 13:10:00|4130.6|4121.6|4129.6|4121.6|4130.6|4123.6|4128.6|4121.6|6
1678194900000|2023-03-07 13:15:00|4128.6|4122.6|4128.6|4120.6|4129.6|4122.6|4127.6|4120.6|3
1678195200000|2023-03-07 13:20:00|4127.6|4121.6|4127.6|4120.6|4129.6|4122.6|4126.6|4119.6|6
1678195500000|2023-03-07 13:25:00|4128.6|4121.6|4125.6|4118.6|4128.6|4121.6|4125.6|4118.6|5
1678195800000|2023-03-07 13:30:00|4126.6|4117.6|4126.6|4118.6|4127.6|4120.6|4125.6|4117.6|24
1678196100000|2023-03-07 13:35:00|4125.6|4119.6|4126.6|4118.6|4126.6|4119.6|4124.6|4116.6|24
1678196400000|2023-03-07 13:40:00|4125.6|4117.6|4127.6|4119.6|4127.6|4120.6|4124.6|4116.6|26
1678196700000|2023-03-07 13:45:00|4126.6|4118.6|4126.6|4118.6|4127.6|4119.6|4125.6|4117.6|20
1678197000000|2023-03-07 13:50:00|4125.6|4117.6|4124.6|4117.6|4126.6|4119.6|4123.6|4115.6|12
1678197300000|2023-03-07 13:55:00|4123.6|4116.6|4125.1|4119.1|4125.6|4119.1|4123.6|4115.6|21
1678197600000|2023-03-07 14:00:00|4124.6|4118.6|4123.6|4117.6|4127.1|4121.1|4122.1|4116.1|30
1678197900000|2023-03-07 14:05:00|4124.1|4118.1|4118.6|4112.6|4124.1|4118.1|4118.1|4112.1|64
1678198200000|2023-03-07 14:10:00|4118.1|4112.1|4114.1|4108.1|4118.1|4112.1|4114.1|4108.1|11
1678198500000|2023-03-07 14:15:00|4114.6|4108.6|4115.6|4109.6|4117.6|4111.6|4110.1|4104.1|70
1678198800000|2023-03-07 14:20:00|4115.1|4109.1|4111.6|4105.6|4115.6|4109.6|4111.1|4105.1|18
1678199100000|2023-03-07 14:25:00|4111.1|4105.1|4102.6|4096.6|4111.1|4105.1|4101.6|4095.6|85
1678199400000|2023-03-07 14:30:00|4102.1|4096.1|4091.6|4085.6|4102.6|4096.6|4075.6|4069.6|1020
1678199700000|2023-03-07 14:35:00|4093.1|4087.1|4082.6|4076.6|4100.1|4094.1|4080.1|4074.1|171
1678200000000|2023-03-07 14:40:00|4083.1|4077.1|4061.1|4055.1|4083.6|4077.6|4060.1|4054.1|423
1678200300000|2023-03-07 14:45:00|4060.6|4054.6|4079.6|4073.6|4080.6|4074.6|4058.6|4052.6|352
1678200600000|2023-03-07 14:50:00|4080.1|4074.1|4075.1|4069.1|4080.1|4074.1|4068.6|4062.6|138
1678200900000|2023-03-07 14:55:00|4075.6|4069.6|4068.1|4062.1|4076.1|4070.1|4065.1|4059.1|130
1678201200000|2023-03-07 15:00:00|4068.6|4062.6|4046.6|4040.6|4068.6|4062.6|4045.1|4039.1|997
1678201500000|2023-03-07 15:05:00|4046.1|4040.1|4042.1|4036.1|4049.6|4043.6|4037.1|4031.1|326
1678201800000|2023-03-07 15:10:00|4042.6|4036.6|4049.6|4043.6|4055.1|4049.1|4038.1|4032.1|237
1678202100000|2023-03-07 15:15:00|4050.1|4044.1|4042.1|4036.1|4050.1|4044.1|4038.1|4032.1|174
1678202400000|2023-03-07 15:20:00|4042.6|4036.6|4055.6|4049.6|4060.6|4054.6|4040.6|4034.6|178
1678202700000|2023-03-07 15:25:00|4056.1|4050.1|4053.1|4047.1|4056.1|4050.1|4046.1|4040.1|106
1678203000000|2023-03-07 15:30:00|4053.6|4047.6|4062.1|4056.1|4067.1|4061.1|4049.1|4043.1|127
1678203300000|2023-03-07 15:35:00|4062.6|4056.6|4065.6|4059.6|4073.1|4067.1|4062.1|4056.1|193
1678203600000|2023-03-07 15:40:00|4065.1|4059.1|4063.1|4057.1|4070.6|4064.6|4061.1|4055.1|93
1678203900000|2023-03-07 15:45:00|4061.1|4055.1|4071.6|4065.6|4077.1|4071.1|4060.6|4054.6|70
1678204200000|2023-03-07 15:50:00|4072.1|4066.1|4063.6|4057.6|4073.1|4067.1|4056.1|4050.1|96
1678204500000|2023-03-07 15:55:00|4064.1|4058.1|4062.1|4056.1|4070.1|4064.1|4059.1|4053.1|45
1678204800000|2023-03-07 16:00:00|4062.6|4056.6|4069.1|4063.1|4071.1|4065.1|4059.1|4053.1|73
1678205100000|2023-03-07 16:05:00|4069.6|4063.6|4073.6|4067.6|4074.6|4068.6|4069.1|4063.1|149
1678205400000|2023-03-07 16:10:00|4074.1|4068.1|4071.1|4065.1|4080.1|4074.1|4071.1|4065.1|119
1678205700000|2023-03-07 16:15:00|4070.6|4064.6|4071.6|4065.6|4073.6|4067.6|4067.1|4061.1|71
1678206000000|2023-03-07 16:20:00|4072.1|4066.1|4067.1|4061.1|4073.1|4067.1|4066.1|4060.1|94
1678206300000|2023-03-07 16:25:00|4067.6|4061.6|4066.1|4060.1|4073.1|4067.1|4064.1|4058.1|173
1678206600000|2023-03-07 16:30:00|4065.6|4059.6|4066.1|4060.1|4071.1|4065.1|4065.1|4059.1|46
1678206900000|2023-03-07 16:35:00|4067.1|4061.1|4067.1|4061.1|4068.1|4062.1|4065.1|4059.1|24
1678207200000|2023-03-07 16:40:00|4067.6|4061.6|4069.6|4063.6|4070.1|4064.1|4063.1|4057.1|25
1678207500000|2023-03-07 16:45:00|4069.1|4063.1|4071.6|4065.6|4072.1|4066.1|4066.1|4060.1|81
1678207800000|2023-03-07 16:50:00|4071.1|4065.1|4066.6|4060.6|4073.6|4067.6|4066.1|4060.1|38
1678208100000|2023-03-07 16:55:00|4066.1|4060.1|4059.6|4053.6|4066.1|4060.1|4059.1|4053.1|75
1678208400000|2023-03-07 17:00:00|4059.1|4053.1|4063.6|4057.6|4064.1|4058.1|4059.1|4053.1|36
1678208700000|2023-03-07 17:05:00|4063.1|4057.1|4061.1|4055.1|4065.1|4059.1|4061.1|4055.1|13
1678209000000|2023-03-07 17:10:00|4062.1|4056.1|4060.1|4054.1|4065.6|4059.6|4060.1|4054.1|25
1678209300000|2023-03-07 17:15:00|4060.6|4054.6|4066.1|4060.1|4066.1|4060.1|4060.1|4054.1|20
1678209600000|2023-03-07 17:20:00|4067.1|4061.1|4069.1|4063.1|4076.1|4070.1|4064.1|4058.1|187
1678209900000|2023-03-07 17:25:00|4069.6|4063.6|4073.1|4067.1|4077.1|4071.1|4069.1|4063.1|97
1678210200000|2023-03-07 17:30:00|4072.6|4066.6|4074.6|4068.6|4075.1|4069.1|4069.6|4063.6|72
1678210500000|2023-03-07 17:35:00|4074.1|4068.1|4072.6|4066.6|4076.1|4070.1|4071.1|4065.1|43
1678210800000|2023-03-07 17:40:00|4073.1|4067.1|4074.1|4068.1|4074.1|4068.1|4069.1|4063.1|41
1678211100000|2023-03-07 17:45:00|4073.1|4067.1|4077.1|4071.1|4078.1|4072.1|4072.1|4066.1|47
1678211400000|2023-03-07 17:50:00|4077.6|4071.6|4072.6|4066.6|4081.1|4075.1|4072.1|4066.1|72
1678211700000|2023-03-07 17:55:00|4073.1|4067.1|4068.1|4062.1|4073.6|4067.6|4067.6|4061.6|17
1678212000000|2023-03-07 18:00:00|4068.6|4062.6|4066.1|4060.1|4069.1|4063.1|4065.1|4059.1|14
1678212300000|2023-03-07 18:05:00|4065.6|4059.6|4063.1|4057.1|4066.6|4060.6|4061.6|4055.6|15
1678212600000|2023-03-07 18:10:00|4063.6|4057.6|4059.1|4053.1|4064.1|4058.1|4058.1|4052.1|20
1678212900000|2023-03-07 18:15:00|4058.6|4052.6|4060.1|4054.1|4060.1|4054.1|4057.1|4051.1|30
1678213200000|2023-03-07 18:20:00|4059.1|4053.1|4057.1|4051.1|4060.1|4054.1|4056.1|4050.1|28
1678213500000|2023-03-07 18:25:00|4056.6|4050.6|4060.1|4054.1|4060.1|4054.1|4056.1|4050.1|13
1678213800000|2023-03-07 18:30:00|4059.6|4053.6|4059.1|4053.1|4064.1|4058.1|4058.6|4052.6|71
1678214100000|2023-03-07 18:35:00|4058.1|4052.1|4055.1|4049.1|4058.1|4052.1|4055.1|4049.1|31
1678214400000|2023-03-07 18:40:00|4054.6|4048.6|4049.6|4043.6|4055.1|4049.1|4049.1|4043.1|27
1678214700000|2023-03-07 18:45:00|4049.1|4043.1|4047.1|4041.1|4050.1|4044.1|4046.1|4040.1|56
1678215000000|2023-03-07 18:50:00|4046.6|4040.6|4049.1|4043.1|4050.1|4044.1|4046.6|4040.6|32
1678215300000|2023-03-07 18:55:00|4048.1|4042.1|4053.1|4044.1|4053.1|4045.6|4047.1|4041.1|70
1678215600000|2023-03-07 19:00:00|4053|4044|4051.9|4042.9|4055.2|4046.2|4051.8|4042.8|0
1678215900000|2023-03-07 19:05:00|4052|4043|4054.2|4045.2|4054.4|4045.4|4051.9|4042.9|0
1678216200000|2023-03-07 19:10:00|4054.1|4045.1|4054.3|4045.3|4055.7|4046.7|4052.9|4043.9|0
1678216500000|2023-03-07 19:15:00|4054.2|4045.2|4053.2|4044.2|4054.2|4045.2|4052.2|4043.2|0
1678216800000|2023-03-07 19:20:00|4053.3|4044.3|4050.3|4041.3|4053.3|4044.3|4050.2|4041.2|0
1678217100000|2023-03-07 19:25:00|4050.4|4041.4|4050.3|4041.3|4050.8|4041.8|4050.1|4041.1|0
1678217400000|2023-03-07 19:30:00|4050.2|4041.2|4048.4|4039.4|4050.7|4041.7|4047.6|4038.6|0
1678217700000|2023-03-07 19:35:00|4048.3|4039.3|4045.6|4036.6|4048.5|4039.5|4045.5|4036.5|0
1678218000000|2023-03-07 19:40:00|4045.7|4036.7|4043.5|4034.5|4046.1|4037.1|4043.5|4034.5|0
1678218300000|2023-03-07 19:45:00|4042.9|4033.9|4042.9|4033.9|4044.7|4035.7|4042.2|4033.2|0
1678218600000|2023-03-07 19:50:00|4042.8|4033.8|4040.2|4031.2|4042.9|4033.9|4040.2|4031.2|0
1678218900000|2023-03-07 19:55:00|4040.1|4031.1|4035.8|4026.8|4040.1|4031.1|4034.9|4025.9|0
1678219200000|2023-03-07 20:00:00|4035.7|4026.7|4039.2|4030.2|4039.9|4030.9|4035.7|4026.7|0
1678219500000|2023-03-07 20:05:00|4039.3|4030.3|4038.8|4029.8|4041|4032|4038.6|4029.6|0
1678219800000|2023-03-07 20:10:00|4038.9|4029.9|4040.6|4031.6|4042|4033|4038.8|4029.8|0
1678220100000|2023-03-07 20:15:00|4040.7|4031.7|4044.9|4035.9|4045|4036|4040.6|4031.6|0
1678220400000|2023-03-07 20:20:00|4044.8|4035.8|4043|4034|4044.9|4035.9|4041.9|4032.9|0
1678220700000|2023-03-07 20:25:00|4042.9|4033.9|4037.7|4028.7|4042.9|4033.9|4037.6|4028.6|0
1678221000000|2023-03-07 20:30:00|4037.8|4028.8|4042.4|4033.4|4042.7|4033.7|4037.6|4028.6|0
1678221300000|2023-03-07 20:35:00|4042.5|4033.5|4043.3|4034.3|4044.4|4035.4|4041.7|4032.7|0
1678221600000|2023-03-07 20:40:00|4043.4|4034.4|4043.9|4034.9|4044.9|4035.9|4043.2|4034.2|0
1678221900000|2023-03-07 20:45:00|4043.8|4034.8|4040|4031|4043.8|4034.8|4039.6|4030.6|0
1678222200000|2023-03-07 20:50:00|4040.1|4031.1|4038.9|4029.9|4040.1|4031.1|4038.2|4029.2|0
1678222500000|2023-03-07 20:55:00|4039|4030|4039.6|4030.6|4040.4|4031.4|4037.6|4028.6|0
1678222800000|2023-03-07 21:00:00|4039.7|4030.7|4039.2|4030.2|4041.8|4032.8|4038.3|4029.3|0
1678223100000|2023-03-07 21:05:00|4039.4|4030.4|4039.6|4030.6|4040.4|4031.4|4039.2|4030.2|0
1678223400000|2023-03-07 21:10:00|4039.8|4030.8|4038.8|4029.8|4040|4031|4038.6|4029.6|0
1678223700000|2023-03-07 21:15:00|4038.9|4029.9|4039|4030|4039.2|4030.2|4038.6|4029.6|0
1678224000000|2023-03-07 21:20:00|4038.8|4029.8|4040.8|4031.8|4041.1|4032.1|4038.8|4029.8|0
1678224300000|2023-03-07 21:25:00|4041|4032|4043|4034|4043|4034|4041|4032|0
1678224600000|2023-03-07 21:30:00|4043.2|4034.2|4043.5|4034.5|4043.6|4034.6|4042.9|4033.9|0
1678224900000|2023-03-07 21:35:00|4043.3|4034.3|4043.7|4034.7|4043.7|4034.7|4043.1|4034.1|0
1678225200000|2023-03-07 21:40:00|4043.4|4034.4|4043.4|4034.4|4043.4|4034.4|4042.6|4033.6|0
1678225500000|2023-03-07 21:45:00|4043.6|4034.6|4042|4033|4043.8|4034.8|4042|4033|0
1678225800000|2023-03-07 21:50:00|4042.2|4033.2|4041.4|4032.4|4042.2|4033.2|4040.8|4031.8|0
1678226100000|2023-03-07 21:55:00|4041.2|4032.2|4041.9|4032.9|4041.9|4032.9|4040.4|4031.4|0
1678226400000|2023-03-07 22:00:00|4041.8|4032.8|4041.6|4032.6|4041.8|4032.8|4041.3|4032.3|0
1678226700000|2023-03-07 22:05:00|4041.5|4032.5|4042.1|4033.1|4042.1|4033.1|4041.5|4032.5|0
1678227000000|2023-03-07 22:10:00|4042|4033|4042.2|4033.2|4042.3|4033.3|4041.8|4032.8|0
1678227300000|2023-03-07 22:15:00|4042.3|4033.3|4042.2|4033.2|4042.4|4033.4|4042.2|4033.2|0
1678227600000|2023-03-07 22:20:00|4042.1|4033.1|4042|4033|4042.1|4033.1|4042|4033|0
1678227900000|2023-03-07 22:25:00|4041.9|4032.9|4041.9|4032.9|4042|4033|4041.7|4032.7|0
1678228200000|2023-03-07 22:30:00|4042|4033|4041.3|4032.3|4042.1|4033.1|4041.1|4032.1|0
1678228500000|2023-03-07 22:35:00|4041.1|4032.1|4041.3|4032.3|4041.3|4032.3|4041.1|4032.1|0
1678228800000|2023-03-07 22:40:00|4041.4|4032.4|4041.5|4032.5|4041.6|4032.6|4041.4|4032.4|0
1678229100000|2023-03-07 22:45:00|4041.4|4032.4|4041.5|4032.5|4041.5|4032.5|4041.3|4032.3|0
1678229400000|2023-03-07 22:50:00|4041.4|4032.4|4041.5|4032.5|4041.5|4032.5|4041.4|4032.4|0
1678229700000|2023-03-07 22:55:00|4041.4|4032.4|4041.5|4032.5|4041.7|4032.7|4041.4|4032.4|0
1678230000000|2023-03-07 23:00:00|4041.7|4032.7|4041|4032|4043|4034|4041|4032|0
1678230300000|2023-03-07 23:05:00|4040.8|4031.8|4042|4033|4042.4|4033.4|4040.8|4031.8|0
1678230600000|2023-03-07 23:10:00|4042.1|4033.1|4041.6|4032.6|4042.2|4033.2|4041.2|4032.2|0
1678230900000|2023-03-07 23:15:00|4041.8|4032.8|4040.4|4031.4|4042|4033|4040.2|4031.2|0
1678231200000|2023-03-07 23:20:00|4040.5|4031.5|4040.5|4031.5|4041|4032|4039.5|4030.5|0
1678231500000|2023-03-07 23:25:00|4040.6|4031.6|4041.3|4032.3|4041.3|4032.3|4040.5|4031.5|0
1678231800000|2023-03-07 23:30:00|4041.5|4032.5|4042.8|4033.8|4042.8|4033.8|4040.3|4031.3|0
1678232100000|2023-03-07 23:35:00|4042.6|4033.6|4043|4034|4043.7|4034.7|4042.6|4033.6|0
1678232400000|2023-03-07 23:40:00|4043.2|4034.2|4042.8|4033.8|4043.2|4034.2|4042.4|4033.4|0
1678232700000|2023-03-07 23:45:00|4043|4034|4042.8|4033.8|4043.2|4034.2|4042.6|4033.6|0
1678233000000|2023-03-07 23:50:00|4042.6|4033.6|4043|4034|4043.2|4034.2|4042.6|4033.6|0
1678233300000|2023-03-07 23:55:00|4042.9|4033.9|4042.4|4033.4|4043|4034|4042.2|4033.2|0
1678233600000|2023-03-08 00:00:00|4042.5|4033.5|4038.3|4029.3|4042.8|4033.8|4038.1|4029.1|0
1678233900000|2023-03-08 00:05:00|4038.1|4029.1|4038.1|4029.1|4039.6|4030.6|4037.5|4028.5|0
1678234200000|2023-03-08 00:10:00|4037.8|4028.8|4037.9|4028.9|4038.5|4029.5|4036.9|4027.9|0
1678234500000|2023-03-08 00:15:00|4038|4029|4038.1|4029.1|4038.8|4029.8|4035.9|4026.9|0
1678234800000|2023-03-08 00:20:00|4038|4029|4038.4|4029.4|4039|4030|4037.9|4028.9|0
1678235100000|2023-03-08 00:25:00|4038|4029|4038.7|4029.7|4038.7|4029.7|4036.6|4027.6|0
1678235400000|2023-03-08 00:30:00|4038.9|4029.9|4038.4|4029.4|4039.6|4030.6|4038.3|4029.3|0
1678235700000|2023-03-08 00:35:00|4038.7|4029.7|4037.7|4028.7|4039|4030|4037.5|4028.5|0
1678236000000|2023-03-08 00:40:00|4037.9|4028.9|4038.1|4029.1|4038.6|4029.6|4037.7|4028.7|0
1678236300000|2023-03-08 00:45:00|4037.9|4028.9|4037.6|4028.6|4038.1|4029.1|4036.9|4027.9|0
1678236600000|2023-03-08 00:50:00|4037.7|4028.7|4037.6|4028.6|4038.2|4029.2|4037.6|4028.6|0
1678236900000|2023-03-08 00:55:00|4037.8|4028.8|4038.6|4029.6|4038.8|4029.8|4037.8|4028.8|0
1678237200000|2023-03-08 01:00:00|4038.5|4029.5|4039.7|4030.7|4041.2|4032.2|4038.2|4029.2|0
1678237500000|2023-03-08 01:05:00|4039.8|4030.8|4040.8|4031.8|4041.2|4032.2|4039.5|4030.5|0
1678237800000|2023-03-08 01:10:00|4041|4032|4041.8|4032.8|4042.1|4033.1|4041|4032|0
1678238100000|2023-03-08 01:15:00|4042.2|4033.2|4033.6|4029.6|4047.1|4043.1|4032.1|4028.1|639
1678238400000|2023-03-08 01:20:00|4034.1|4030.1|4027.1|4023.1|4038.6|4034.6|4023.6|4019.6|908
1678238700000|2023-03-08 01:25:00|4026.1|4022.1|4026.1|4022.1|4027.1|4023.1|4020.1|4016.1|1063
1678239000000|2023-03-08 01:30:00|4026.6|4022.6|4034.6|4030.6|4038.1|4034.1|4012.1|4008.1|4158
1678239300000|2023-03-08 01:35:00|4034.1|4030.1|4006.1|4002.1|4035.1|4031.1|4005.1|4001.1|2854
1678239600000|2023-03-08 01:40:00|4005.1|4001.1|4003.9|3999.9|4021.1|4017.1|4001.1|3997.1|2356
1678239900000|2023-03-08 01:45:00|4002.9|3998.9|3982.9|3978.9|4004.9|4000.9|3975.9|3971.9|3223
1678240200000|2023-03-08 01:50:00|3981.9|3977.9|3993.9|3989.9|3995.9|3991.9|3974.9|3970.9|2465
1678240500000|2023-03-08 01:55:00|3992.9|3988.9|3980.9|3976.9|3998.9|3994.9|3979.9|3975.9|1700
1678240800000|2023-03-08 02:00:00|3979.9|3975.9|3986.9|3982.9|3989.9|3985.9|3973.9|3969.9|1924
1678241100000|2023-03-08 02:05:00|3986.4|3982.4|3998.9|3994.9|3999.9|3995.9|3984.4|3980.4|1501
1678241400000|2023-03-08 02:10:00|3999.4|3995.4|4004.9|4000.9|4007.9|4003.9|3990.9|3986.9|994
1678241700000|2023-03-08 02:15:00|4005.9|4001.9|3988.9|3984.9|4006.9|4002.9|3985.9|3981.9|1411
1678242000000|2023-03-08 02:20:00|3988.4|3984.4|3998.9|3994.9|4006.4|4002.4|3984.9|3980.9|1110
1678242300000|2023-03-08 02:25:00|3999.9|3995.9|3996.9|3992.9|4005.9|4001.9|3993.9|3989.9|699
1678242600000|2023-03-08 02:30:00|3994.9|3990.9|3998.9|3994.9|3999.9|3995.9|3985.9|3981.9|878
1678242900000|2023-03-08 02:35:00|3998.4|3994.4|3999.4|3995.4|3999.9|3995.9|3987.9|3983.9|816
1678243200000|2023-03-08 02:40:00|3998.9|3994.9|3987.9|3983.9|4000.4|3996.4|3986.9|3982.9|506
1678243500000|2023-03-08 02:45:00|3988.4|3984.4|3985.9|3981.9|3996.9|3992.9|3984.4|3980.4|624
1678243800000|2023-03-08 02:50:00|3986.4|3982.4|3981.9|3977.9|3990.4|3986.4|3979.9|3975.9|627
1678244100000|2023-03-08 02:55:00|3982.4|3978.4|3980.4|3976.4|3985.9|3981.9|3977.9|3973.9|857
1678244400000|2023-03-08 03:00:00|3980.9|3976.9|3976.4|3972.4|3983.4|3979.4|3968.9|3964.9|953
1678244700000|2023-03-08 03:05:00|3976.9|3972.9|3986.9|3982.9|3987.9|3983.9|3975.9|3971.9|828
1678245000000|2023-03-08 03:10:00|3987.9|3983.9|3979.9|3975.9|3988.9|3984.9|3977.9|3973.9|576
1678245300000|2023-03-08 03:15:00|3980.9|3976.9|3976.9|3972.9|3984.9|3980.9|3975.9|3971.9|357
1678245600000|2023-03-08 03:20:00|3976.4|3972.4|3969.4|3965.4|3979.4|3975.4|3969.4|3965.4|504
1678245900000|2023-03-08 03:25:00|3969.9|3965.9|3969.9|3965.9|3975.9|3971.9|3967.9|3963.9|754
1678246200000|2023-03-08 03:30:00|3970.9|3966.9|3966.9|3962.9|3972.9|3968.9|3962.4|3958.4|467
1678246500000|2023-03-08 03:35:00|3966.4|3962.4|3974.9|3970.9|3975.9|3971.9|3965.9|3961.9|620
1678246800000|2023-03-08 03:40:00|3974.4|3970.4|3971.4|3967.4|3975.9|3971.9|3970.9|3966.9|399
1678247100000|2023-03-08 03:45:00|3971.9|3967.9|3976.4|3972.4|3978.9|3974.9|3970.9|3966.9|325
1678247400000|2023-03-08 03:50:00|3975.9|3971.9|3978.9|3974.9|3980.4|3976.4|3973.9|3969.9|400
1678247700000|2023-03-08 03:55:00|3979.9|3975.9|3973.9|3969.9|3980.9|3976.9|3968.9|3964.9|180
1678248000000|2023-03-08 04:00:00|3973.3|3964.3|3974.9|3965.9|3975|3966|3973.3|3964.3|0
1678248300000|2023-03-08 04:05:00|3974.8|3965.8|3975|3966|3975.1|3966.1|3974.5|3965.5|0
1678248600000|2023-03-08 04:10:00|3975.2|3966.2|3974.8|3965.8|3975.2|3966.2|3974.6|3965.6|0
1678248900000|2023-03-08 04:15:00|3975|3966|3974.5|3965.5|3975.6|3966.6|3974.5|3965.5|0
1678249200000|2023-03-08 04:20:00|3974.7|3965.7|3974.5|3965.5|3975|3966|3974.4|3965.4|0
1678249500000|2023-03-08 04:25:00|3974.7|3965.7|3974.9|3965.9|3974.9|3965.9|3974.5|3965.5|0
1678249800000|2023-03-08 04:30:00|3975|3966|3976.4|3967.4|3976.6|3967.6|3974.5|3965.5|0
1678250100000|2023-03-08 04:35:00|3976.6|3967.6|3976.8|3967.8|3976.9|3967.9|3976.4|3967.4|0
1678250400000|2023-03-08 04:40:00|3976.9|3967.9|3978.3|3969.3|3978.3|3969.3|3976.8|3967.8|0
1678250700000|2023-03-08 04:45:00|3978.1|3969.1|3979.7|3970.7|3979.7|3970.7|3978.1|3969.1|0
1678251000000|2023-03-08 04:50:00|3979.5|3970.5|3977.8|3968.8|3979.5|3970.5|3977.8|3968.8|0
1678251300000|2023-03-08 04:55:00|3977.9|3968.9|3979.1|3970.1|3979.1|3970.1|3977.8|3968.8|0
1678251600000|2023-03-08 05:00:00|3978.8|3969.8|3978.9|3974.9|3983.9|3979.9|3971.9|3967.9|831
1678251900000|2023-03-08 05:05:00|3979.9|3975.9|3976.9|3972.9|3981.4|3977.4|3971.4|3967.4|490
1678252200000|2023-03-08 05:10:00|3977.9|3973.9|3974.9|3970.9|3980.9|3976.9|3971.9|3967.9|303
1678252500000|2023-03-08 05:15:00|3975.9|3971.9|3982.9|3978.9|3982.9|3978.9|3975.9|3971.9|345
1678252800000|2023-03-08 05:20:00|3982.4|3978.4|3975.9|3971.9|3983.9|3979.9|3974.4|3970.4|284
1678253100000|2023-03-08 05:25:00|3975.4|3971.4|3977.9|3973.9|3981.4|3977.4|3974.9|3970.9|266
1678253400000|2023-03-08 05:30:00|3978.4|3974.4|3978.9|3974.9|3979.9|3975.9|3974.4|3970.4|287
1678253700000|2023-03-08 05:35:00|3979.4|3975.4|3982.9|3978.9|3988.9|3984.9|3978.9|3974.9|602
1678254000000|2023-03-08 05:40:00|3983.9|3979.9|3979.9|3975.9|3985.4|3981.4|3977.9|3973.9|245
1678254300000|2023-03-08 05:45:00|3980.9|3976.9|3977.9|3973.9|3983.9|3979.9|3976.9|3972.9|257
1678254600000|2023-03-08 05:50:00|3978.4|3974.4|3970.9|3966.9|3979.9|3975.9|3970.9|3966.9|535
1678254900000|2023-03-08 05:55:00|3971.4|3967.4|3958.4|3954.4|3972.9|3968.9|3957.9|3953.9|1627
1678255200000|2023-03-08 06:00:00|3958.9|3954.9|3967.9|3963.9|3969.9|3965.9|3958.9|3954.9|759
1678255500000|2023-03-08 06:05:00|3967.4|3963.4|3967.9|3963.9|3971.9|3967.9|3966.9|3962.9|277
1678255800000|2023-03-08 06:10:00|3968.4|3964.4|3973.9|3969.9|3973.9|3969.9|3964.4|3960.4|337
1678256100000|2023-03-08 06:15:00|3972.9|3968.9|3967.4|3963.4|3974.9|3970.9|3963.4|3959.4|658
1678256400000|2023-03-08 06:20:00|3967.9|3963.9|3971.4|3967.4|3972.9|3968.9|3966.9|3962.9|539
1678256700000|2023-03-08 06:25:00|3971.9|3967.9|3970.4|3966.4|3972.9|3968.9|3968.9|3964.9|230
1678257000000|2023-03-08 06:30:00|3970.9|3966.9|3987.9|3983.9|3988.9|3984.9|3970.4|3966.4|954
1678257300000|2023-03-08 06:35:00|3987.4|3983.4|3988.9|3984.9|3996.9|3992.9|3984.9|3980.9|1184
1678257600000|2023-03-08 06:40:00|3988.4|3984.4|3986.9|3982.9|3990.9|3986.9|3984.4|3980.4|381
1678257900000|2023-03-08 06:45:00|3987.9|3983.9|3987.9|3983.9|3988.9|3984.9|3982.9|3978.9|442
1678258200000|2023-03-08 06:50:00|3986.9|3982.9|3985.9|3981.9|3988.4|3984.4|3983.4|3979.4|404
1678258500000|2023-03-08 06:55:00|3985.4|3981.4|3987.9|3983.9|3987.9|3983.9|3983.9|3979.9|542
1678258800000|2023-03-08 07:00:00|3987.4|3983.4|3995.9|3991.9|3996.4|3992.4|3985.9|3981.9|662
1678259100000|2023-03-08 07:05:00|3996.4|3992.4|3992.9|3988.9|4003.9|3999.9|3991.9|3987.9|919
1678259400000|2023-03-08 07:10:00|3993.9|3989.9|3995.9|3991.9|3996.9|3992.9|3988.4|3984.4|515
1678259700000|2023-03-08 07:15:00|3996.4|3992.4|3997.4|3993.4|3999.9|3995.9|3994.4|3990.4|377
1678260000000|2023-03-08 07:20:00|3997.9|3993.9|3990.4|3986.4|3998.9|3994.9|3987.9|3983.9|451
1678260300000|2023-03-08 07:25:00|3989.9|3985.9|3984.9|3980.9|3990.9|3986.9|3983.9|3979.9|371
1678260600000|2023-03-08 07:30:00|3984.4|3980.4|3984.9|3980.9|3987.9|3983.9|3982.9|3978.9|595
1678260900000|2023-03-08 07:35:00|3983.9|3979.9|3980.9|3976.9|3984.9|3980.9|3977.4|3973.4|933
1678261200000|2023-03-08 07:40:00|3980.4|3976.4|3980.9|3976.9|3986.9|3982.9|3979.9|3975.9|976
1678261500000|2023-03-08 07:45:00|3980.4|3976.4|3985.4|3981.4|3988.4|3984.4|3977.9|3973.9|1115
1678261800000|2023-03-08 07:50:00|3984.9|3980.9|3983.9|3979.9|3987.9|3983.9|3981.4|3977.4|1257
1678262100000|2023-03-08 07:55:00|3983.4|3979.4|3984.9|3980.9|3986.9|3982.9|3981.9|3977.9|1435
1678262400000|2023-03-08 08:00:00|3983.9|3979.9|3983.9|3979.9|3989.9|3985.9|3982.9|3978.9|1466
1678262700000|2023-03-08 08:05:00|3985.9|3981.9|3992.9|3988.9|3993.9|3989.9|3982.9|3978.9|1503
1678263000000|2023-03-08 08:10:00|3993.9|3989.9|3989.9|3985.9|3994.9|3990.9|3985.4|3981.4|794
1678263300000|2023-03-08 08:15:00|3989.4|3985.4|3984.9|3980.9|3989.4|3985.4|3982.9|3978.9|1276
1678263600000|2023-03-08 08:20:00|3985.9|3981.9|3987.9|3983.9|3988.9|3984.9|3984.9|3980.9|496
1678263900000|2023-03-08 08:25:00|3988.9|3984.9|3989.9|3985.9|3991.9|3987.9|3987.4|3983.4|2249
1678264200000|2023-03-08 08:30:00|3992.3|3983.3|3993.8|3984.8|3994.1|3985.1|3992.1|3983.1|0
1678264500000|2023-03-08 08:35:00|3993.6|3984.6|3994.4|3985.4|3994.8|3985.8|3993.5|3984.5|0
1678264800000|2023-03-08 08:40:00|3994.6|3985.6|3990.7|3981.7|3995.1|3986.1|3989.9|3980.9|0
1678265100000|2023-03-08 08:45:00|3990.9|3981.9|3990.6|3981.6|3991.5|3982.5|3989.9|3980.9|0
1678265400000|2023-03-08 08:50:00|3990.4|3981.4|3988.2|3979.2|3990.6|3981.6|3988.1|3979.1|0
1678265700000|2023-03-08 08:55:00|3988.1|3979.1|3988.4|3979.4|3989|3980|3987.8|3978.8|0
1678266000000|2023-03-08 09:00:00|3988.5|3979.5|3988.2|3979.2|3990|3981|3987.4|3978.4|0
1678266300000|2023-03-08 09:05:00|3988.4|3979.4|3987.2|3978.2|3989.1|3980.1|3986|3977|0
1678266600000|2023-03-08 09:10:00|3987.1|3978.1|3986.4|3977.4|3987.2|3978.2|3985.5|3976.5|0
1678266900000|2023-03-08 09:15:00|3986.6|3977.6|3987.4|3981.4|3993.4|3987.4|3983.4|3977.4|61
1678267200000|2023-03-08 09:20:00|3986.9|3980.9|3986.9|3980.9|3988.4|3982.4|3984.9|3978.9|18
1678267500000|2023-03-08 09:25:00|3986.4|3980.4|3985.9|3979.9|3987.4|3981.4|3982.9|3976.9|67
1678267800000|2023-03-08 09:30:00|3986.4|3980.4|3981.9|3975.9|3987.9|3981.9|3981.9|3975.9|33
1678268100000|2023-03-08 09:35:00|3981.4|3975.4|3986.9|3980.9|3988.9|3982.9|3979.9|3973.9|68
1678268400000|2023-03-08 09:40:00|3986.4|3980.4|3987.9|3981.9|3987.9|3981.9|3984.9|3978.9|36
1678268700000|2023-03-08 09:45:00|3987.4|3981.4|3986.9|3980.9|3988.9|3982.9|3985.9|3979.9|7
1678269000000|2023-03-08 09:50:00|3986.4|3980.4|3993.4|3987.4|3994.4|3988.4|3985.9|3979.9|50
1678269300000|2023-03-08 09:55:00|3993.9|3987.9|3994.4|3988.4|3994.9|3988.9|3992.9|3986.9|35
1678269600000|2023-03-08 10:00:00|3994.9|3988.9|3995.4|3989.4|3996.4|3990.4|3992.9|3986.9|22
1678269900000|2023-03-08 10:05:00|3995.9|3989.9|3994.4|3988.4|3996.4|3990.4|3992.9|3986.9|22
1678270200000|2023-03-08 10:10:00|3994.9|3988.9|3994.4|3988.4|3996.9|3990.9|3992.9|3986.9|59
1678270500000|2023-03-08 10:15:00|3995.4|3987.4|3993.4|3986.4|3996.4|3989.4|3992.4|3985.4|43
1678270800000|2023-03-08 10:20:00|3994.4|3985.4|3993.4|3985.4|3994.4|3987.4|3992.4|3985.4|4
1678271100000|2023-03-08 10:25:00|3992.4||3992.4||3992.4||3992.4||0
1678271400000|2023-03-08 10:30:00|3993.4|3986.4|3992.4|3985.4|3993.4|3986.4|3992.4|3985.4|7
1678271700000|2023-03-08 10:35:00|3993.4|3986.4|3993.4|3986.4|3993.4|3986.4|3992.4|3985.4|0
1678272000000|2023-03-08 10:40:00|3994.4|3987.4|3997.4|3989.4|3997.4|3990.4|3994.4|3987.4|23
1678272300000|2023-03-08 10:45:00|3996.4|3990.4|3997.4|3989.4|3997.4|3990.4|3994.4|3987.4|5
1678272600000|2023-03-08 10:50:00|3996.4|3990.4|3998.4|3991.4|4001.4|3994.4|3996.4|3989.4|19
1678272900000|2023-03-08 10:55:00|3999.4|3992.4|3997.4|3990.4|3999.4|3992.4|3997.4|3990.4|1
1678273200000|2023-03-08 11:00:00|3998.4|3991.4|3999.4|3991.4|3999.4|3992.4|3997.4|3990.4|18
1678273500000|2023-03-08 11:05:00|3998.4|3992.4|4000.4|3992.4|4000.4|3993.4|3998.4|3991.4|1
1678273800000|2023-03-08 11:10:00|3999.4|3993.4|4000.4|3993.4|4000.4|3993.4|3999.4|3992.4|13
1678274100000|2023-03-08 11:15:00|3999.4|3992.4|3999.4|3991.4|4000.4|3993.4|3998.4|3991.4|1
1678274400000|2023-03-08 11:20:00|3998.4|3992.4|3999.4|3991.4|4000.4|3993.4|3998.4|3991.4|6
1678274700000|2023-03-08 11:25:00|3998.4|3992.4|3999.4|3991.4|3999.4|3992.4|3998.4|3991.4|1
1678275000000|2023-03-08 11:30:00|3998.4|3992.4|3997.4|3990.4|3999.4|3992.4|3997.4|3990.4|2
1678275300000|2023-03-08 11:35:00|3998.4|3991.4|3998.4|3990.4|3998.4|3991.4|3997.4|3989.4|2
1678275600000|2023-03-08 11:40:00|3997.4|3989.4|3997.4|3989.4|3998.4|3990.4|3996.4|3989.4|2
1678275900000|2023-03-08 11:45:00|3998.4|3990.4|3996.4|3989.4|3998.4|3990.4|3996.4|3989.4|13
1678276200000|2023-03-08 11:50:00|3997.4|3990.4|3997.4|3990.4|3997.4|3990.4|3996.4|3989.4|2
1678276500000|2023-03-08 11:55:00|3996.4|3989.4|3996.4|3988.4|3997.4|3990.4|3995.4|3988.4|5
1678276800000|2023-03-08 12:00:00|3997.4|3989.4|3993.4|3986.4|3998.4|3990.4|3993.4|3985.4|25
1678277100000|2023-03-08 12:05:00|3994.4|3987.4|3994.4|3987.4|3996.4|3988.4|3993.4|3986.4|2
1678277400000|2023-03-08 12:10:00|3995.4|3986.4|3996.4|3988.4|3996.4|3989.4|3995.4|3986.4|8
1678277700000|2023-03-08 12:15:00|3995.4|3989.4|3996.4|3988.4|3996.4|3989.4|3995.4|3987.4|1
1678278000000|2023-03-08 12:20:00|3997.4|3987.4|3993.4|3985.4|3997.4|3989.4|3991.4|3984.4|35
1678278300000|2023-03-08 12:25:00|3994.4|3986.4|3995.4|3986.4|3996.4|3988.4|3992.4|3985.4|3
1678278600000|2023-03-08 12:30:00|3994.4|3987.4|3994.4|3986.4|3995.4|3987.4|3991.4|3984.4|9
1678278900000|2023-03-08 12:35:00|3993.4|3987.4|3991.4|3983.4|3994.4|3987.4|3990.4|3983.4|34
1678279200000|2023-03-08 12:40:00|3990.4|3982.4|3989.4|3981.4|3991.4|3983.4|3988.4|3981.4|27
1678279500000|2023-03-08 12:45:00|3990.4|3982.4|3990.4|3983.4|3990.4|3983.4|3989.4|3981.4|3
1678279800000|2023-03-08 12:50:00|3991.4|3982.4|3992.4|3984.4|3992.4|3985.4|3990.4|3982.4|4
1678280100000|2023-03-08 12:55:00|3993.4|3985.4|3994.4|3986.4|3994.4|3987.4|3993.4|3984.4|0
1678280400000|2023-03-08 13:00:00|3993.4|3987.4|3995.4|3987.4|3996.4|3989.4|3993.4|3986.4|15
1678280700000|2023-03-08 13:05:00|3996.4|3988.4|3996.4|3989.4|3999.4|3992.4|3994.4|3987.4|44
1678281000000|2023-03-08 13:10:00|3997.4|3988.4|3995.4|3985.4|3997.4|3990.4|3994.4|3984.4|112
1678281300000|2023-03-08 13:15:00|3993.4|3984.4|3993.4|3985.4|3995.4|3987.4|3989.4|3982.4|22
1678281600000|2023-03-08 13:20:00|3992.4|3984.4|3998.4|3990.4|3999.4|3991.4|3991.4|3984.4|16
1678281900000|2023-03-08 13:25:00|3997.4|3991.4|3995.4|3988.4|3998.4|3991.4|3995.4|3988.4|4
1678282200000|2023-03-08 13:30:00|3996.4|3987.4|3996.4|3988.4|3997.4|3989.4|3993.4|3986.4|4
1678282500000|2023-03-08 13:35:00|3995.4|3987.4|3997.4|3989.4|3997.4|3990.4|3995.4|3987.4|1
1678282800000|2023-03-08 13:40:00|3996.4|3988.4|3997.4|3989.4|3998.4|3991.4|3996.4|3988.4|0
1678283100000|2023-03-08 13:45:00|3996.4|3988.4|3994.4|3987.4|3998.4|3991.4|3994.4|3986.4|0
1678283400000|2023-03-08 13:50:00|3995.4|3986.4|3993.4|3985.4|3995.4|3987.4|3990.4|3983.4|31
1678283700000|2023-03-08 13:55:00|3992.4|3986.4|3992.9|3986.9|3996.4|3989.4|3992.4|3985.4|20
1678284000000|2023-03-08 14:00:00|3992.4|3986.4|3993.4|3987.4|3994.4|3988.4|3991.4|3985.4|12
1678284300000|2023-03-08 14:05:00|3993.9|3987.9|3989.4|3983.4|3993.9|3987.9|3988.9|3982.9|29
1678284600000|2023-03-08 14:10:00|3989.9|3983.9|3988.4|3982.4|3991.9|3985.9|3986.9|3980.9|16
1678284900000|2023-03-08 14:15:00|3988.9|3982.9|3989.4|3983.4|3990.9|3984.9|3987.4|3981.4|6
1678285200000|2023-03-08 14:20:00|3989.9|3983.9|3985.4|3979.4|3989.9|3983.9|3984.9|3978.9|4
1678285500000|2023-03-08 14:25:00|3984.9|3978.9|3985.9|3979.9|3985.9|3979.9|3983.4|3977.4|35
1678285800000|2023-03-08 14:30:00|3986.9|3980.9|3984.4|3978.4|3994.9|3988.9|3982.9|3976.9|399
1678286100000|2023-03-08 14:35:00|3983.9|3977.9|3973.4|3967.4|3985.9|3979.9|3972.9|3966.9|136
1678286400000|2023-03-08 14:40:00|3973.9|3967.9|3970.9|3964.9|3984.4|3978.4|3970.4|3964.4|196
1678286700000|2023-03-08 14:45:00|3970.4|3964.4|3979.9|3973.9|3982.9|3976.9|3967.4|3961.4|91
1678287000000|2023-03-08 14:50:00|3979.4|3973.4|3985.4|3979.4|3986.9|3980.9|3979.4|3973.4|90
1678287300000|2023-03-08 14:55:00|3984.9|3978.9|3989.4|3983.4|3994.9|3988.9|3984.9|3978.9|119
1678287600000|2023-03-08 15:00:00|3989.9|3983.9|3994.4|3988.4|3994.9|3988.9|3972.4|3966.4|279
1678287900000|2023-03-08 15:05:00|3994.9|3988.9|3994.4|3988.4|3998.9|3992.9|3988.9|3982.9|143
1678288200000|2023-03-08 15:10:00|3995.4|3989.4|3990.9|3984.9|4000.9|3994.9|3989.4|3983.4|76
1678288500000|2023-03-08 15:15:00|3991.4|3985.4|3992.9|3986.9|3994.9|3988.9|3987.9|3981.9|67
1678288800000|2023-03-08 15:20:00|3993.4|3987.4|4007.4|4001.4|4007.9|4001.9|3986.9|3980.9|85
1678289100000|2023-03-08 15:25:00|4006.9|4000.9|3999.9|3993.9|4010.9|4004.9|3998.9|3992.9|92
1678289400000|2023-03-08 15:30:00|4000.4|3994.4|4000.9|3994.9|4003.9|3997.9|3996.4|3990.4|123
1678289700000|2023-03-08 15:35:00|3999.9|3993.9|3998.9|3992.9|4004.9|3998.9|3995.9|3989.9|53
1678290000000|2023-03-08 15:40:00|3999.4|3993.4|3999.9|3993.9|4002.9|3996.9|3996.9|3990.9|20
1678290300000|2023-03-08 15:45:00|4000.4|3994.4|3995.4|3989.4|4002.9|3996.9|3994.9|3988.9|9
1678290600000|2023-03-08 15:50:00|3996.4|3990.4|3997.9|3991.9|4001.4|3995.4|3994.9|3988.9|28
1678290900000|2023-03-08 15:55:00|3998.4|3992.4|4001.4|3995.4|4002.4|3996.4|3995.9|3989.9|12
1678291200000|2023-03-08 16:00:00|4001.9|3995.9|4004.4|3998.4|4004.4|3998.4|3999.4|3993.4|2
1678291500000|2023-03-08 16:05:00|4004.9|3998.9|4007.9|4001.9|4010.9|4004.9|4004.4|3998.4|136
1678291800000|2023-03-08 16:10:00|4007.4|4001.4|4002.4|3996.4|4007.9|4001.9|4000.9|3994.9|25
1678292100000|2023-03-08 16:15:00|4001.9|3995.9|3998.9|3992.9|4005.9|3999.9|3998.4|3992.4|9
1678292400000|2023-03-08 16:20:00|3998.4|3992.4|4000.4|3994.4|4002.9|3996.9|3997.9|3991.9|22
1678292700000|2023-03-08 16:25:00|4000.9|3994.9|3995.4|3989.4|4001.9|3995.9|3994.9|3988.9|5
1678293000000|2023-03-08 16:30:00|3994.9|3988.9|3992.4|3986.4|3994.9|3988.9|3991.4|3985.4|40
1678293300000|2023-03-08 16:35:00|3991.9|3985.9|3993.9|3987.9|3994.9|3988.9|3990.9|3984.9|37
1678293600000|2023-03-08 16:40:00|3994.9|3988.9|3997.4|3991.4|3998.9|3992.9|3994.9|3988.9|45
1678293900000|2023-03-08 16:45:00|3997.9|3991.9|4004.9|3998.9|4004.9|3998.9|3996.9|3990.9|54
1678294200000|2023-03-08 16:50:00|4004.4|3998.4|4001.9|3995.9|4006.9|4000.9|4001.4|3995.4|9
1678294500000|2023-03-08 16:55:00|4000.9|3994.9|3999.4|3993.4|4001.9|3995.9|3996.9|3990.9|2
1678294800000|2023-03-08 17:00:00|3999.9|3993.9|3998.4|3992.4|4001.9|3995.9|3997.9|3991.9|3
1678295100000|2023-03-08 17:05:00|3998.9|3992.9|3995.4|3989.4|4000.9|3994.9|3994.9|3988.9|4
1678295400000|2023-03-08 17:10:00|3995.9|3989.9|3993.4|3987.4|3996.9|3990.9|3991.9|3985.9|4
1678295700000|2023-03-08 17:15:00|3993.9|3987.9|3997.9|3991.9|3997.9|3991.9|3992.9|3986.9|24
1678296000000|2023-03-08 17:20:00|3997.4|3991.4|3999.4|3993.4|3999.9|3993.9|3996.9|3990.9|2
1678296300000|2023-03-08 17:25:00|3998.9|3992.9|3996.4|3990.4|3999.9|3993.9|3995.9|3989.9|3
1678296600000|2023-03-08 17:30:00|3995.9|3989.9|3995.9|3989.9|3996.9|3990.9|3991.9|3985.9|10
1678296900000|2023-03-08 17:35:00|3996.4|3990.4|3999.4|3993.4|4000.9|3994.9|3995.4|3989.4|2
1678297200000|2023-03-08 17:40:00|3999.9|3993.9|3999.4|3993.4|4002.9|3996.9|3998.9|3992.9|1
1678297500000|2023-03-08 17:45:00|3998.9|3992.9|3994.4|3988.4|4000.9|3994.9|3993.9|3987.9|28
1678297800000|2023-03-08 17:50:00|3994.9|3988.9|3993.9|3987.9|3996.9|3990.9|3992.9|3986.9|2
1678298100000|2023-03-08 17:55:00|3994.4|3988.4|3993.4|3987.4|3994.4|3988.4|3991.4|3985.4|2
1678298400000|2023-03-08 18:00:00|3993.9|3987.9|3992.4|3986.4|3995.4|3989.4|3990.4|3984.4|9
1678298700000|2023-03-08 18:05:00|3992.9|3986.9|3991.9|3985.9|3995.9|3989.9|3990.9|3984.9|2
1678299000000|2023-03-08 18:10:00|3991.4|3985.4|3990.4|3984.4|3992.9|3986.9|3989.4|3983.4|8
1678299300000|2023-03-08 18:15:00|3989.9|3983.9|3988.9|3982.9|3991.4|3985.4|3987.9|3981.9|6
1678299600000|2023-03-08 18:20:00|3988.4|3982.4|3991.4|3985.4|3992.9|3986.9|3987.9|3981.9|2
1678299900000|2023-03-08 18:25:00|3991.9|3985.9|3988.9|3982.9|3991.9|3985.9|3988.9|3982.9|4
1678300200000|2023-03-08 18:30:00|3988.4|3982.4|3987.4|3981.4|3989.9|3983.9|3986.9|3980.9|1
1678300500000|2023-03-08 18:35:00|3986.9|3980.9|3987.9|3981.9|3989.4|3983.4|3986.9|3980.9|4
1678300800000|2023-03-08 18:40:00|3987.4|3981.4|3986.4|3980.4|3987.4|3981.4|3985.4|3979.4|3
1678301100000|2023-03-08 18:45:00|3985.9|3979.9|3985.9|3979.9|3987.9|3981.9|3985.4|3979.4|23
1678301400000|2023-03-08 18:50:00|3985.4|3979.4|3986.9|3980.9|3986.9|3980.9|3983.9|3977.9|30
1678301700000|2023-03-08 18:55:00|3987.4|3981.4|3984.5|3975.5|3987.4|3981.4|3981.9|3975.4|86
1678302000000|2023-03-08 19:00:00|3984.4|3975.4|3983.5|3974.5|3985.2|3976.2|3983.4|3974.4|0
1678302300000|2023-03-08 19:05:00|3983.4|3974.4|3985.2|3976.2|3985.2|3976.2|3983.2|3974.2|0
1678302600000|2023-03-08 19:10:00|3985.1|3976.1|3986.4|3977.4|3987.7|3978.7|3985.1|3976.1|0
1678302900000|2023-03-08 19:15:00|3986.3|3977.3|3986|3977|3986.8|3977.8|3985.1|3976.1|0
1678303200000|2023-03-08 19:20:00|3985.9|3976.9|3985.5|3976.5|3986.5|3977.5|3985.4|3976.4|0
1678303500000|2023-03-08 19:25:00|3985.4|3976.4|3987.9|3978.9|3987.9|3978.9|3985.4|3976.4|0
1678303800000|2023-03-08 19:30:00|3988|3979|3986.4|3977.4|3988.1|3979.1|3985.5|3976.5|0
1678304100000|2023-03-08 19:35:00|3986.3|3977.3|3988.5|3979.5|3989.5|3980.5|3985.6|3976.6|0
1678304400000|2023-03-08 19:40:00|3988.4|3979.4|3986.9|3977.9|3988.8|3979.8|3986.9|3977.9|0
1678304700000|2023-03-08 19:45:00|3986.8|3977.8|3987.4|3978.4|3987.6|3978.6|3986|3977|0
1678305000000|2023-03-08 19:50:00|3987.3|3978.3|3987.3|3978.3|3987.4|3978.4|3985.7|3976.7|0
1678305300000|2023-03-08 19:55:00|3987.2|3978.2|3986.9|3977.9|3987.7|3978.7|3986.7|3977.7|0
1678305600000|2023-03-08 20:00:00|3987|3978|3988|3979|3988.8|3979.8|3986.8|3977.8|0
1678305900000|2023-03-08 20:05:00|3987.9|3978.9|3989.1|3980.1|3989.2|3980.2|3987.4|3978.4|0
1678306200000|2023-03-08 20:10:00|3989|3980|3989|3980|3989.2|3980.2|3988.7|3979.7|0
1678306500000|2023-03-08 20:15:00|3988.9|3979.9|3989|3980|3989.2|3980.2|3988.6|3979.6|0
1678306800000|2023-03-08 20:20:00|3989.1|3980.1|3987|3978|3989.5|3980.5|3987|3978|0
1678307100000|2023-03-08 20:25:00|3987.1|3978.1|3985.8|3976.8|3987.3|3978.3|3984.7|3975.7|0
1678307400000|2023-03-08 20:30:00|3985.7|3976.7|3986.9|3977.9|3987|3978|3985.7|3976.7|0
1678307700000|2023-03-08 20:35:00|3986.8|3977.8|3991.6|3982.6|3992|3983|3986.7|3977.7|0
1678308000000|2023-03-08 20:40:00|3991.7|3982.7|3995.3|3986.3|3995.5|3986.5|3991.7|3982.7|0
1678308300000|2023-03-08 20:45:00|3995.4|3986.4|3997.2|3988.2|3998.3|3989.3|3995.4|3986.4|0
1678308600000|2023-03-08 20:50:00|3996.6|3987.6|3995.9|3986.9|3996.8|3987.8|3994.7|3985.7|0
1678308900000|2023-03-08 20:55:00|3996|3987|3995.6|3986.6|3996.2|3987.2|3994.2|3985.2|0
1678309200000|2023-03-08 21:00:00|3995.7|3986.7|3995.5|3986.5|3996.3|3987.3|3994.7|3985.7|0
1678309500000|2023-03-08 21:05:00|3995.3|3986.3|3995.5|3986.5|3995.7|3986.7|3995.1|3986.1|0
1678309800000|2023-03-08 21:10:00|3995.1|3986.1|3995.9|3986.9|3996.1|3987.1|3994.9|3985.9|0
1678310100000|2023-03-08 21:15:00|3996.1|3987.1|3997|3988|3997|3988|3995.9|3986.9|0
1678310400000|2023-03-08 21:20:00|3997.2|3988.2|3997.6|3988.6|3997.6|3988.6|3997.2|3988.2|0
1678310700000|2023-03-08 21:25:00|3997.4|3988.4|3997.6|3988.6|3997.6|3988.6|3997.4|3988.4|0
1678311000000|2023-03-08 21:30:00|3997.4|3988.4|3997.6|3988.6|3997.8|3988.8|3997|3988|0
1678311300000|2023-03-08 21:35:00|3997.8|3988.8|3997.6|3988.6|3997.8|3988.8|3997.6|3988.6|0
1678311600000|2023-03-08 21:40:00|3997.8|3988.8|4010.7|4001.7|4010.9|4001.9|3997.8|3988.8|0
1678311900000|2023-03-08 21:45:00|4010.8|4001.8|4011.3|4002.3|4011.3|4002.3|4010.8|4001.8|0
1678312200000|2023-03-08 21:50:00|4011.1|4002.1|4011.3|4002.3|4011.5|4002.5|4011.1|4002.1|0
1678312500000|2023-03-08 21:55:00|4011.2|4002.2|4011.3|4002.3|4011.4|4002.4|4011.2|4002.2|0
1678312800000|2023-03-08 22:00:00|4011.1|4002.1|4011.2|4002.2|4011.4|4002.4|4011|4002|0
1678313100000|2023-03-08 22:05:00|4011.5|4002.5|4011.3|4002.3|4011.6|4002.6|4011.2|4002.2|0
1678313400000|2023-03-08 22:10:00|4011.4|4002.4|4011.6|4002.6|4011.9|4002.9|4011.4|4002.4|0
1678313700000|2023-03-08 22:15:00|4011.8|4002.8|4011.7|4002.7|4011.9|4002.9|4011.7|4002.7|0
1678314000000|2023-03-08 22:20:00|4011.6|4002.6|4011.7|4002.7|4011.7|4002.7|4011.6|4002.6|0
1678314300000|2023-03-08 22:25:00|4011.6|4002.6|4011.7|4002.7|4011.8|4002.8|4011.6|4002.6|0
1678314600000|2023-03-08 22:30:00|4011.6|4002.6|4011.7|4002.7|4011.7|4002.7|4011.6|4002.6|0
1678314900000|2023-03-08 22:35:00|4011.6|4002.6|4011.8|4002.8|4011.8|4002.8|4011.6|4002.6|0
1678315200000|2023-03-08 22:40:00|4011.7|4002.7|4011.6|4002.6|4011.7|4002.7|4011.5|4002.5|0
1678315500000|2023-03-08 22:45:00|4011.5|4002.5|4011.5|4002.5|4011.5|4002.5|4011.5|4002.5|0
1678315800000|2023-03-08 22:50:00|4011.6|4002.6|4011.5|4002.5|4011.6|4002.6|4011.5|4002.5|0
1678316100000|2023-03-08 22:55:00|4011.6|4002.6|4011.3|4002.3|4011.6|4002.6|4011.3|4002.3|0
1678316400000|2023-03-08 23:00:00|4010.8|4001.8|4010|4001|4010.8|4001.8|4009.6|4000.6|0
1678316700000|2023-03-08 23:05:00|4010.2|4001.2|4009.2|4000.2|4010.2|4001.2|4009.2|4000.2|0
1678317000000|2023-03-08 23:10:00|4009.4|4000.4|4009.2|4000.2|4009.8|4000.8|4009|4000|0
1678317300000|2023-03-08 23:15:00|4009.1|4000.1|4009.4|4000.4|4009.4|4000.4|4009|4000|0
1678317600000|2023-03-08 23:20:00|4009.6|4000.6|4009|4000|4009.6|4000.6|4008.4|3999.4|0
1678317900000|2023-03-08 23:25:00|4008.9|3999.9|4009.2|4000.2|4009.2|4000.2|4008.4|3999.4|0
1678318200000|2023-03-08 23:30:00|4009.6|4000.6|4010|4001|4010.4|4001.4|4009.6|4000.6|0
1678318500000|2023-03-08 23:35:00|4010.2|4001.2|4009.2|4000.2|4010.2|4001.2|4009|4000|0
1678318800000|2023-03-08 23:40:00|4009.1|4000.1|4009.4|4000.4|4009.6|4000.6|4009|4000|0
1678319100000|2023-03-08 23:45:00|4009.6|4000.6|4009.4|4000.4|4010|4001|4009|4000|0
1678319400000|2023-03-08 23:50:00|4009.3|4000.3|4008.6|3999.6|4009.3|4000.3|4008|3999|0
1678319700000|2023-03-08 23:55:00|4008.5|3999.5|4008.4|3999.4|4008.6|3999.6|4008|3999|0
1678320000000|2023-03-09 00:00:00|4008.3|3999.3|4008.8|3999.8|4008.8|3999.8|4007.8|3998.8|0
1678320300000|2023-03-09 00:05:00|4008.6|3999.6|4007.6|3998.6|4008.8|3999.8|4007.2|3998.2|0
1678320600000|2023-03-09 00:10:00|4007.8|3998.8|4007.8|3998.8|4007.8|3998.8|4007.2|3998.2|0
1678320900000|2023-03-09 00:15:00|4008|3999|4007.6|3998.6|4008.4|3999.4|4007|3998|0
1678321200000|2023-03-09 00:20:00|4007.4|3998.4|4007.6|3998.6|4007.6|3998.6|4006.7|3997.7|0
1678321500000|2023-03-09 00:25:00|4007.4|3998.4|4007.4|3998.4|4007.6|3998.6|4007|3998|0
1678321800000|2023-03-09 00:30:00|4007.6|3998.6|3986.7|3977.7|4007.7|3998.7|3985.4|3976.4|0
1678322100000|2023-03-09 00:35:00|3986.9|3977.9|3987.8|3978.8|3988.1|3979.1|3986.7|3977.7|0
1678322400000|2023-03-09 00:40:00|3987.6|3978.6|3988.9|3979.9|3990.3|3981.3|3987.6|3978.6|0
1678322700000|2023-03-09 00:45:00|3989.1|3980.1|3988.7|3979.7|3989.1|3980.1|3988.3|3979.3|0
1678323000000|2023-03-09 00:50:00|3988.5|3979.5|3988.3|3979.3|3988.7|3979.7|3988.1|3979.1|0
1678323300000|2023-03-09 00:55:00|3988.1|3979.1|3989.1|3980.1|3989.1|3980.1|3988.1|3979.1|0
1678323600000|2023-03-09 01:00:00|3989.2|3980.2|3988.7|3979.7|3990.5|3981.5|3988.7|3979.7|0
1678323900000|2023-03-09 01:05:00|3988.5|3979.5|3986.3|3977.3|3988.6|3979.6|3985.7|3976.7|0
1678324200000|2023-03-09 01:10:00|3986.5|3977.5|3987.3|3978.3|3987.5|3978.5|3986.3|3977.3|0
1678324500000|2023-03-09 01:15:00|3987|3978|3986.9|3982.9|3987.9|3983.9|3979.4|3975.4|366
1678324800000|2023-03-09 01:20:00|3987.4|3983.4|3982.9|3978.9|3991.4|3987.4|3979.4|3975.4|241
1678325100000|2023-03-09 01:25:00|3982.4|3978.4|3978.4|3974.4|3984.9|3980.9|3972.9|3968.9|421
1678325400000|2023-03-09 01:30:00|3977.4|3973.4|3958.4|3954.4|3995.9|3991.9|3954.4|3950.4|3194
1678325700000|2023-03-09 01:35:00|3958.9|3954.9|3976.9|3972.9|3980.9|3976.9|3956.9|3952.9|2312
1678326000000|2023-03-09 01:40:00|3978.4|3974.4|3970.9|3966.9|3989.9|3985.9|3968.9|3964.9|1778
1678326300000|2023-03-09 01:45:00|3971.4|3967.4|3957.9|3953.9|3975.9|3971.9|3955.4|3951.4|1374
1678326600000|2023-03-09 01:50:00|3956.4|3952.4|3973.4|3969.4|3976.9|3972.9|3949.9|3945.9|1643
1678326900000|2023-03-09 01:55:00|3973.9|3969.9|3993.9|3989.9|3993.9|3989.9|3971.4|3967.4|1674
1678327200000|2023-03-09 02:00:00|3994.9|3990.9|3991.9|3987.9|4006.9|4002.9|3989.9|3985.9|1750
1678327500000|2023-03-09 02:05:00|3992.4|3988.4|4008.4|4004.4|4010.9|4006.9|3987.4|3983.4|1138
1678327800000|2023-03-09 02:10:00|4007.9|4003.9|3988.9|3984.9|4008.9|4004.9|3982.9|3978.9|943
1678328100000|2023-03-09 02:15:00|3989.4|3985.4|3981.9|3977.9|3995.9|3991.9|3978.4|3974.4|575
1678328400000|2023-03-09 02:20:00|3982.4|3978.4|3968.9|3964.9|3984.4|3980.4|3967.9|3963.9|936
1678328700000|2023-03-09 02:25:00|3969.4|3965.4|3980.9|3976.9|3982.9|3978.9|3968.4|3964.4|677
1678329000000|2023-03-09 02:30:00|3979.4|3975.4|3974.9|3970.9|3986.9|3982.9|3972.4|3968.4|517
1678329300000|2023-03-09 02:35:00|3974.4|3970.4|3986.4|3982.4|3988.9|3984.9|3974.4|3970.4|446
1678329600000|2023-03-09 02:40:00|3985.9|3981.9|3985.9|3981.9|3990.9|3986.9|3981.9|3977.9|241
1678329900000|2023-03-09 02:45:00|3985.4|3981.4|3992.9|3988.9|3992.9|3988.9|3980.9|3976.9|274
1678330200000|2023-03-09 02:50:00|3992.4|3988.4|3989.9|3985.9|3993.4|3989.4|3985.9|3981.9|231
1678330500000|2023-03-09 02:55:00|3990.4|3986.4|3978.9|3974.9|3990.9|3986.9|3976.9|3972.9|393
1678330800000|2023-03-09 03:00:00|3978.4|3974.4|3972.9|3968.9|3981.9|3977.9|3970.9|3966.9|542
1678331100000|2023-03-09 03:05:00|3972.4|3968.4|3971.4|3967.4|3975.9|3971.9|3968.4|3964.4|493
1678331400000|2023-03-09 03:10:00|3970.9|3966.9|3966.9|3962.9|3976.9|3972.9|3964.9|3960.9|685
1678331700000|2023-03-09 03:15:00|3966.4|3962.4|3975.9|3971.9|3975.9|3971.9|3965.9|3961.9|411
1678332000000|2023-03-09 03:20:00|3975.4|3971.4|3983.9|3979.9|3986.9|3982.9|3975.4|3971.4|605
1678332300000|2023-03-09 03:25:00|3983.4|3979.4|3987.4|3983.4|3987.9|3983.9|3978.9|3974.9|393
1678332600000|2023-03-09 03:30:00|3986.9|3982.9|3982.9|3978.9|3987.9|3983.9|3981.9|3977.9|171
1678332900000|2023-03-09 03:35:00|3983.4|3979.4|3994.9|3990.9|3997.9|3993.9|3983.4|3979.4|516
1678333200000|2023-03-09 03:40:00|3995.4|3991.4|3994.9|3990.9|3996.9|3992.9|3989.9|3985.9|353
1678333500000|2023-03-09 03:45:00|3993.4|3989.4|3998.9|3994.9|3999.9|3995.9|3992.9|3988.9|389
1678333800000|2023-03-09 03:50:00|3998.4|3994.4|3992.4|3988.4|3998.9|3994.9|3988.9|3984.9|232
1678334100000|2023-03-09 03:55:00|3992.9|3988.9|3992.9|3988.9|3994.9|3990.9|3988.9|3984.9|238
1678334400000|2023-03-09 04:00:00|3992.7|3983.7|3992.2|3983.2|3992.8|3983.8|3992|3983|0
1678334700000|2023-03-09 04:05:00|3992|3983|3992.7|3983.7|3992.7|3983.7|3991.9|3982.9|0
1678335000000|2023-03-09 04:10:00|3992.5|3983.5|3992.1|3983.1|3992.5|3983.5|3992.1|3983.1|0
1678335300000|2023-03-09 04:15:00|3992.2|3983.2|3992.4|3983.4|3992.5|3983.5|3991.7|3982.7|0
1678335600000|2023-03-09 04:20:00|3992.2|3983.2|3992.2|3983.2|3992.4|3983.4|3992|3983|0
1678335900000|2023-03-09 04:25:00|3992.4|3983.4|3992.6|3983.6|3992.6|3983.6|3992.4|3983.4|0
1678336200000|2023-03-09 04:30:00|3992.7|3983.7|3992.6|3983.6|3992.8|3983.8|3992.4|3983.4|0
1678336500000|2023-03-09 04:35:00|3992.4|3983.4|3992.4|3983.4|3992.6|3983.6|3992.2|3983.2|0
1678336800000|2023-03-09 04:40:00|3992.3|3983.3|3992|3983|3992.4|3983.4|3991.8|3982.8|0
1678337100000|2023-03-09 04:45:00|3992.2|3983.2|3992.8|3983.8|3992.8|3983.8|3992|3983|0
1678337400000|2023-03-09 04:50:00|3992.7|3983.7|3992.9|3983.9|3993.2|3984.2|3992.6|3983.6|0
1678337700000|2023-03-09 04:55:00|3993.1|3984.1|3993.4|3984.4|3993.5|3984.5|3993.1|3984.1|0
1678338000000|2023-03-09 05:00:00|3993.9|3989.4|3981.4|3977.4|3994.9|3990.9|3979.4|3975.4|419
1678338300000|2023-03-09 05:05:00|3981.9|3977.9|3988.9|3984.9|3991.4|3987.4|3981.9|3977.9|291
1678338600000|2023-03-09 05:10:00|3989.9|3985.9|3996.9|3992.9|3996.9|3992.9|3985.9|3981.9|604
1678338900000|2023-03-09 05:15:00|3997.9|3993.9|3992.9|3988.9|4000.9|3996.9|3992.4|3988.4|582
1678339200000|2023-03-09 05:20:00|3993.9|3989.9|3984.9|3980.9|3995.9|3991.9|3984.9|3980.9|341
1678339500000|2023-03-09 05:25:00|3985.4|3981.4|3984.9|3980.9|3989.9|3985.9|3982.9|3978.9|219
1678339800000|2023-03-09 05:30:00|3985.4|3981.4|3985.9|3981.9|3989.9|3985.9|3982.9|3978.9|180
1678340100000|2023-03-09 05:35:00|3987.9|3983.9|3987.9|3983.9|3993.9|3989.9|3987.4|3983.4|320
1678340400000|2023-03-09 05:40:00|3988.4|3984.4|3988.4|3984.4|3991.9|3987.9|3984.4|3980.4|215
1678340700000|2023-03-09 05:45:00|3988.9|3984.9|3990.9|3986.9|3992.9|3988.9|3984.9|3980.9|315
1678341000000|2023-03-09 05:50:00|3990.4|3986.4|4000.9|3996.9|4004.9|4000.9|3989.9|3985.9|796
1678341300000|2023-03-09 05:55:00|4001.9|3997.9|3995.4|3991.4|4002.9|3998.9|3994.9|3990.9|243
1678341600000|2023-03-09 06:00:00|3995.9|3991.9|3988.9|3984.9|3997.9|3993.9|3986.9|3982.9|337
1678341900000|2023-03-09 06:05:00|3987.9|3983.9|3992.9|3988.9|3994.9|3990.9|3986.4|3982.4|220
1678342200000|2023-03-09 06:10:00|3993.4|3989.4|3994.4|3990.4|3995.9|3991.9|3989.9|3985.9|105
1678342500000|2023-03-09 06:15:00|3994.9|3990.9|4001.9|3997.9|4004.9|4000.9|3994.9|3990.9|451
1678342800000|2023-03-09 06:20:00|4000.9|3996.9|3994.4|3990.4|4000.9|3996.9|3989.9|3985.9|270
1678343100000|2023-03-09 06:25:00|3993.9|3989.9|3988.9|3984.9|3993.9|3989.9|3987.9|3983.9|210
1678343400000|2023-03-09 06:30:00|3988.4|3984.4|3981.9|3977.9|3990.9|3986.9|3980.9|3976.9|596
1678343700000|2023-03-09 06:35:00|3982.4|3978.4|3980.9|3976.9|3982.9|3978.9|3978.9|3974.9|526
1678344000000|2023-03-09 06:40:00|3980.4|3976.4|3974.9|3970.9|3981.9|3977.9|3973.9|3969.9|571
1678344300000|2023-03-09 06:45:00|3975.4|3971.4|3971.9|3967.9|3978.4|3974.4|3971.9|3967.9|472
1678344600000|2023-03-09 06:50:00|3972.4|3968.4|3975.9|3971.9|3976.9|3972.9|3971.9|3967.9|274
1678344900000|2023-03-09 06:55:00|3975.4|3971.4|3969.9|3965.9|3975.9|3971.9|3966.9|3962.9|968
1678345200000|2023-03-09 07:00:00|3969.4|3965.4|3961.9|3957.9|3970.9|3966.9|3960.9|3956.9|490
1678345500000|2023-03-09 07:05:00|3962.4|3958.4|3953.9|3949.9|3962.4|3958.4|3953.9|3949.9|583
1678345800000|2023-03-09 07:10:00|3952.9|3948.9|3947.9|3943.9|3957.9|3953.9|3947.9|3943.9|731
1678346100000|2023-03-09 07:15:00|3948.4|3944.4|3941.4|3937.4|3953.9|3949.9|3941.4|3937.4|738
1678346400000|2023-03-09 07:20:00|3941.9|3937.9|3948.9|3944.9|3950.9|3946.9|3939.9|3935.9|427
1678346700000|2023-03-09 07:25:00|3947.9|3943.9|3952.9|3948.9|3956.9|3952.9|3947.9|3943.9|455
1678347000000|2023-03-09 07:30:00|3953.4|3949.4|3951.9|3947.9|3956.9|3952.9|3951.9|3947.9|506
1678347300000|2023-03-09 07:35:00|3951.4|3947.4|3945.9|3941.9|3951.4|3947.4|3941.4|3937.4|618
1678347600000|2023-03-09 07:40:00|3946.4|3942.4|3941.4|3937.4|3947.4|3943.4|3941.4|3937.4|618
1678347900000|2023-03-09 07:45:00|3941.9|3937.9|3941.9|3937.9|3942.9|3938.9|3934.4|3930.4|1164
1678348200000|2023-03-09 07:50:00|3941.4|3937.4|3935.9|3931.9|3943.4|3939.4|3935.9|3931.9|1137
1678348500000|2023-03-09 07:55:00|3935.4|3931.4|3934.9|3930.9|3935.9|3931.9|3932.4|3928.4|1129
1678348800000|2023-03-09 08:00:00|3935.9|3931.9|3927.4|3923.4|3937.4|3933.4|3924.9|3920.9|967
1678349100000|2023-03-09 08:05:00|3926.9|3922.9|3930.9|3926.9|3931.9|3927.9|3925.9|3921.9|822
1678349400000|2023-03-09 08:10:00|3931.4|3927.4|3926.9|3922.9|3934.4|3930.4|3926.9|3922.9|863
1678349700000|2023-03-09 08:15:00|3927.4|3923.4|3922.9|3918.9|3927.4|3923.4|3917.9|3913.9|2018
1678350000000|2023-03-09 08:20:00|3922.4|3918.4|3925.9|3921.9|3926.4|3922.4|3920.4|3916.4|3690
1678350300000|2023-03-09 08:25:00|3925.4|3921.4|3930.4|3926.4|3932.9|3928.9|3924.9|3920.9|747
1678350600000|2023-03-09 08:30:00|3931.8|3922.8|3929.5|3920.5|3933|3924|3927.6|3918.6|0
1678350900000|2023-03-09 08:35:00|3929.4|3920.4|3931.2|3922.2|3931.3|3922.3|3929.3|3920.3|0
1678351200000|2023-03-09 08:40:00|3931.1|3922.1|3930|3921|3931.4|3922.4|3929.9|3920.9|0
1678351500000|2023-03-09 08:45:00|3929.8|3920.8|3928.6|3919.6|3929.8|3920.8|3927.2|3918.2|0
1678351800000|2023-03-09 08:50:00|3928.5|3919.5|3928.9|3919.9|3929.5|3920.5|3928.4|3919.4|0
1678352100000|2023-03-09 08:55:00|3929|3920|3929.2|3920.2|3930|3921|3928.8|3919.8|0
1678352400000|2023-03-09 09:00:00|3929|3920|3926.4|3917.4|3929|3920|3926.4|3917.4|0
1678352700000|2023-03-09 09:05:00|3926.5|3917.5|3927.3|3918.3|3928.2|3919.2|3926.5|3917.5|0
1678353000000|2023-03-09 09:10:00|3927.4|3918.4|3929|3920|3929.5|3920.5|3926.9|3917.9|0
1678353300000|2023-03-09 09:15:00|3928.9|3919.9|3934.4|3928.4|3935.9|3929.9|3928.9|3919.9|34
1678353600000|2023-03-09 09:20:00|3933.9|3927.9|3934.4|3928.4|3935.9|3929.9|3931.9|3925.9|35
1678353900000|2023-03-09 09:25:00|3933.9|3927.9|3929.9|3923.9|3934.4|3928.4|3929.9|3923.9|73
1678354200000|2023-03-09 09:30:00|3928.9|3922.9|3925.9|3919.9|3929.9|3923.9|3925.4|3919.4|78
1678354500000|2023-03-09 09:35:00|3927.4|3921.4|3925.9|3919.9|3929.9|3923.9|3925.9|3919.9|72
1678354800000|2023-03-09 09:40:00|3926.4|3920.4|3919.9|3913.9|3926.9|3920.9|3919.9|3913.9|82
1678355100000|2023-03-09 09:45:00|3920.4|3914.4|3915.9|3909.9|3920.4|3914.4|3915.4|3909.4|33
1678355400000|2023-03-09 09:50:00|3914.9|3908.9|3915.4|3909.4|3918.9|3912.9|3914.9|3908.9|148
1678355700000|2023-03-09 09:55:00|3914.9|3908.9|3914.9|3908.9|3917.9|3911.9|3913.9|3907.9|94
1678356000000|2023-03-09 10:00:00|3914.4|3908.4|3915.4|3909.4|3916.9|3910.9|3913.9|3907.9|30
1678356300000|2023-03-09 10:05:00|3914.9|3908.9|3915.9|3909.9|3916.9|3910.9|3913.9|3907.9|8
1678356600000|2023-03-09 10:10:00|3915.4|3909.4|3915.4|3909.4|3916.9|3910.9|3913.9|3907.9|8
1678356900000|2023-03-09 10:15:00|3916.4|3908.4|3914.4|3907.4|3916.4|3909.4|3913.4|3906.4|31
1678357200000|2023-03-09 10:20:00|3915.4|3908.4|3913.4|3905.4|3916.4|3909.4|3912.4|3905.4|29
1678357500000|2023-03-09 10:25:00|3914.4|3906.4|3916.4|3908.4|3916.4|3909.4|3914.4|3906.4|9
1678357800000|2023-03-09 10:30:00|3915.4|3909.4|3919.4|3912.4|3921.4|3913.4|3914.4|3907.4|34
1678358100000|2023-03-09 10:35:00|3920.4|3911.4|3915.4|3908.4|3921.4|3913.4|3914.4|3907.4|138
1678358400000|2023-03-09 10:40:00|3916.4|3909.4|3922.4|3914.4|3922.4|3914.4|3915.4|3908.4|49
1678358700000|2023-03-09 10:45:00|3921.4|3915.4|3926.4|3918.4|3928.4|3921.4|3921.4|3915.4|42
1678359000000|2023-03-09 10:50:00|3925.4|3919.4|3923.4|3916.4|3927.4|3920.4|3923.4|3916.4|441
1678359300000|2023-03-09 10:55:00|3924.4|3917.4|3923.4|3915.4|3925.4|3918.4|3922.4|3915.4|767
1678359600000|2023-03-09 11:00:00|3922.4|3916.4|3922.4|3915.4|3923.4|3916.4|3921.4|3913.4|7
1678359900000|2023-03-09 11:05:00|3923.4|3914.4|3927.4|3919.4|3927.4|3919.4|3923.4|3914.4|5
1678360200000|2023-03-09 11:10:00|3926.4|3920.4|3930.4|3923.4|3930.4|3923.4|3926.4|3918.4|62
1678360500000|2023-03-09 11:15:00|3931.4|3924.4|3930.4|3923.4|3934.4|3927.4|3930.4|3923.4|28
1678360800000|2023-03-09 11:20:00|3929.4|3922.4|3924.4|3916.4|3929.4|3922.4|3923.4|3916.4|44
1678361100000|2023-03-09 11:25:00|3923.4|3917.4|3926.4|3918.4|3929.4|3921.4|3923.4|3917.4|3
1678361400000|2023-03-09 11:30:00|3925.4|3919.4|3927.4|3920.4|3927.4|3920.4|3923.4|3916.4|4
1678361700000|2023-03-09 11:35:00|3928.4|3919.4|3928.4|3920.4|3928.4|3921.4|3927.4|3919.4|3
1678362000000|2023-03-09 11:40:00|3927.4|3921.4|3928.4|3920.4|3928.4|3921.4|3926.4|3919.4|8
1678362300000|2023-03-09 11:45:00|3929.4|3921.4|3927.4|3919.4|3929.4|3921.4|3925.4|3917.4|13
1678362600000|2023-03-09 11:50:00|3926.4|3918.4|3927.4|3920.4|3928.4|3920.4|3924.4|3917.4|10
1678362900000|2023-03-09 11:55:00|3928.4|3921.4|3927.4|3919.4|3928.4|3921.4|3926.4|3919.4|1
1678363200000|2023-03-09 12:00:00|3926.4|3918.4|3924.4|3917.4|3928.4|3921.4|3924.4|3917.4|9
1678363500000|2023-03-09 12:05:00|3923.4|3916.4|3922.4|3914.4|3923.4|3916.4|3920.4|3913.4|12
1678363800000|2023-03-09 12:10:00|3921.4|3915.4|3917.4|3910.4|3924.4|3916.4|3917.4|3909.4|19
1678364100000|2023-03-09 12:15:00|3918.4|3911.4|3918.4|3910.4|3919.4|3912.4|3916.4|3908.4|25
1678364400000|2023-03-09 12:20:00|3917.4|3908.4|3915.4|3908.4|3918.4|3910.4|3915.4|3907.4|10
1678364700000|2023-03-09 12:25:00|3916.4|3907.4|3917.4|3909.4|3918.4|3910.4|3916.4|3907.4|6
1678365000000|2023-03-09 12:30:00|3916.4|3910.4|3910.4|3903.4|3917.4|3910.4|3910.4|3903.4|18
1678365300000|2023-03-09 12:35:00|3909.4|3902.4|3911.4|3903.4|3913.4|3906.4|3907.4|3900.4|44
1678365600000|2023-03-09 12:40:00|3910.4|3901.4|3898.4|3891.4|3911.4|3902.4|3898.4|3890.4|108
1678365900000|2023-03-09 12:45:00|3899.4|3890.4|3900.4|3892.4|3900.4|3893.4|3897.4|3890.4|20
1678366200000|2023-03-09 12:50:00|3901.4|3893.4|3901.4|3893.4|3901.4|3894.4|3898.4|3891.4|70
1678366500000|2023-03-09 12:55:00|3900.4|3892.4|3901.4|3893.4|3901.4|3894.4|3899.4|3892.4|9
1678366800000|2023-03-09 13:00:00|3900.4|3894.4|3899.4|3892.4|3901.4|3894.4|3897.4|3889.4|59
1678367100000|2023-03-09 13:05:00|3900.4|3893.4|3900.4|3892.4|3901.4|3894.4|3898.4|3890.4|20
1678367400000|2023-03-09 13:10:00|3901.4|3893.4|3901.4|3893.4|3903.4|3895.4|3898.4|3890.4|7
1678367700000|2023-03-09 13:15:00|3900.4|3894.4|3902.4|3894.4|3904.4|3896.4|3900.4|3893.4|6
1678368000000|2023-03-09 13:20:00|3901.4|3895.4|3905.4|3897.4|3905.4|3898.4|3901.4|3895.4|23
1678368300000|2023-03-09 13:25:00|3904.4|3898.4|3901.4|3891.4|3905.4|3898.4|3898.4|3891.4|33
1678368600000|2023-03-09 13:30:00|3905.4|3896.4|3917.4|3909.4|3921.4|3913.4|3905.4|3896.4|248
1678368900000|2023-03-09 13:35:00|3916.4|3908.4|3915.4|3908.4|3918.4|3911.4|3911.4|3904.4|45
1678369200000|2023-03-09 13:40:00|3917.4|3909.4|3914.4|3907.4|3925.4|3918.4|3913.4|3906.4|118
1678369500000|2023-03-09 13:45:00|3916.4|3908.4|3914.4|3907.4|3916.4|3908.4|3911.4|3904.4|43
1678369800000|2023-03-09 13:50:00|3916.4|3908.4|3914.4|3907.4|3917.4|3909.4|3912.4|3905.4|30
1678370100000|2023-03-09 13:55:00|3913.4|3906.4|3917.4|3911.4|3918.4|3911.4|3907.4|3900.4|94
1678370400000|2023-03-09 14:00:00|3917.9|3911.9|3916.4|3910.4|3922.4|3916.4|3915.9|3909.9|46
1678370700000|2023-03-09 14:05:00|3915.9|3909.9|3911.4|3905.4|3916.9|3910.9|3910.4|3904.4|42
1678371000000|2023-03-09 14:10:00|3911.9|3905.9|3908.9|3902.9|3914.9|3908.9|3908.4|3902.4|52
1678371300000|2023-03-09 14:15:00|3909.4|3903.4|3910.9|3904.9|3914.4|3908.4|3909.4|3903.4|25
1678371600000|2023-03-09 14:20:00|3911.4|3905.4|3913.4|3907.4|3913.9|3907.9|3907.4|3901.4|83
1678371900000|2023-03-09 14:25:00|3912.9|3906.9|3909.9|3903.9|3914.9|3908.9|3905.9|3899.9|65
1678372200000|2023-03-09 14:30:00|3909.4|3903.4|3889.4|3883.4|3913.9|3907.9|3874.4|3868.4|786
1678372500000|2023-03-09 14:35:00|3889.9|3883.9|3902.9|3896.9|3902.9|3896.9|3877.9|3871.9|422
1678372800000|2023-03-09 14:40:00|3904.9|3898.9|3882.9|3876.9|3905.9|3899.9|3876.4|3870.4|721
1678373100000|2023-03-09 14:45:00|3883.4|3877.4|3893.9|3887.9|3893.9|3887.9|3880.4|3874.4|534
1678373400000|2023-03-09 14:50:00|3892.9|3886.9|3887.9|3881.9|3894.9|3888.9|3883.4|3877.4|192
1678373700000|2023-03-09 14:55:00|3888.4|3882.4|3887.9|3881.9|3892.4|3886.4|3883.4|3877.4|109
1678374000000|2023-03-09 15:00:00|3888.4|3882.4|3884.9|3878.9|3890.9|3884.9|3881.4|3875.4|94
1678374300000|2023-03-09 15:05:00|3885.4|3879.4|3891.4|3885.4|3891.9|3885.9|3883.9|3877.9|276
1678374600000|2023-03-09 15:10:00|3890.9|3884.9|3881.9|3875.9|3892.9|3886.9|3881.4|3875.4|180
1678374900000|2023-03-09 15:15:00|3881.4|3875.4|3874.9|3868.9|3883.9|3877.9|3869.9|3863.9|218
1678375200000|2023-03-09 15:20:00|3874.4|3868.4|3865.9|3859.9|3877.9|3871.9|3865.9|3859.9|65
1678375500000|2023-03-09 15:25:00|3866.9|3860.9|3872.9|3866.9|3872.9|3866.9|3864.9|3858.9|131
1678375800000|2023-03-09 15:30:00|3872.4|3866.4|3873.4|3867.4|3876.9|3870.9|3866.9|3860.9|169
1678376100000|2023-03-09 15:35:00|3873.9|3867.9|3866.9|3860.9|3875.9|3869.9|3865.9|3859.9|103
1678376400000|2023-03-09 15:40:00|3867.4|3861.4|3870.9|3864.9|3873.9|3867.9|3867.4|3861.4|73
1678376700000|2023-03-09 15:45:00|3869.9|3863.9|3870.9|3864.9|3874.9|3868.9|3868.9|3862.9|58
1678377000000|2023-03-09 15:50:00|3870.4|3864.4|3871.9|3865.9|3873.4|3867.4|3867.9|3861.9|74
1678377300000|2023-03-09 15:55:00|3871.4|3865.4|3860.9|3854.9|3871.4|3865.4|3859.4|3853.4|320
1678377600000|2023-03-09 16:00:00|3860.4|3854.4|3857.4|3851.4|3860.9|3854.9|3853.9|3847.9|166
1678377900000|2023-03-09 16:05:00|3857.9|3851.9|3846.9|3840.9|3859.4|3853.4|3844.9|3838.9|151
1678378200000|2023-03-09 16:10:00|3847.4|3841.4|3854.4|3848.4|3854.4|3848.4|3845.9|3839.9|179
1678378500000|2023-03-09 16:15:00|3853.9|3847.9|3852.4|3846.4|3854.4|3848.4|3848.9|3842.9|65
1678378800000|2023-03-09 16:20:00|3852.9|3846.9|3854.9|3848.9|3858.9|3852.9|3851.9|3845.9|30
1678379100000|2023-03-09 16:25:00|3854.4|3848.4|3847.9|3841.9|3855.9|3849.9|3846.9|3840.9|87
1678379400000|2023-03-09 16:30:00|3847.4|3841.4|3850.4|3844.4|3852.9|3846.9|3846.9|3840.9|102
1678379700000|2023-03-09 16:35:00|3849.9|3843.9|3851.9|3845.9|3852.4|3846.4|3847.9|3841.9|144
1678380000000|2023-03-09 16:40:00|3851.4|3845.4|3849.9|3843.9|3855.9|3849.9|3848.9|3842.9|102
1678380300000|2023-03-09 16:45:00|3849.4|3843.4|3849.9|3843.9|3850.9|3844.9|3847.9|3841.9|75
1678380600000|2023-03-09 16:50:00|3849.4|3843.4|3844.9|3838.9|3849.9|3843.9|3844.4|3838.4|77
1678380900000|2023-03-09 16:55:00|3844.4|3838.4|3842.4|3836.4|3844.9|3838.9|3841.9|3835.9|101
1678381200000|2023-03-09 17:00:00|3842.9|3836.9|3846.4|3840.4|3846.9|3840.9|3841.9|3835.9|105
1678381500000|2023-03-09 17:05:00|3845.9|3839.9|3849.4|3843.4|3850.9|3844.9|3845.4|3839.4|105
1678381800000|2023-03-09 17:10:00|3848.9|3842.9|3850.9|3844.9|3852.9|3846.9|3847.9|3841.9|39
1678382100000|2023-03-09 17:15:00|3850.4|3844.4|3849.4|3843.4|3851.9|3845.9|3848.9|3842.9|62
1678382400000|2023-03-09 17:20:00|3849.9|3843.9|3849.9|3843.9|3851.9|3845.9|3848.9|3842.9|40
1678382700000|2023-03-09 17:25:00|3848.9|3842.9|3850.9|3844.9|3850.9|3844.9|3846.9|3840.9|104
1678383000000|2023-03-09 17:30:00|3849.9|3843.9|3847.4|3841.4|3849.9|3843.9|3846.9|3840.9|72
1678383300000|2023-03-09 17:35:00|3847.9|3841.9|3843.4|3837.4|3847.9|3841.9|3841.9|3835.9|53
1678383600000|2023-03-09 17:40:00|3842.9|3836.9|3841.9|3835.9|3843.9|3837.9|3841.9|3835.9|61
1678383900000|2023-03-09 17:45:00|3842.9|3836.9|3839.9|3833.9|3844.9|3838.9|3839.9|3833.9|106
1678384200000|2023-03-09 17:50:00|3840.4|3834.4|3838.9|3832.9|3840.9|3834.9|3838.9|3832.9|41
1678384500000|2023-03-09 17:55:00|3838.4|3832.4|3840.4|3834.4|3841.9|3835.9|3837.9|3831.9|14
1678384800000|2023-03-09 18:00:00|3839.9|3833.9|3839.4|3833.4|3841.9|3835.9|3837.9|3831.9|77
1678385100000|2023-03-09 18:05:00|3839.9|3833.9|3840.9|3834.9|3843.9|3837.9|3838.9|3832.9|19
1678385400000|2023-03-09 18:10:00|3840.4|3834.4|3838.4|3832.4|3840.4|3834.4|3836.9|3830.9|8
1678385700000|2023-03-09 18:15:00|3837.9|3831.9|3837.9|3831.9|3838.9|3832.9|3836.9|3830.9|8
1678386000000|2023-03-09 18:20:00|3838.4|3832.4|3835.9|3829.9|3839.9|3833.9|3835.9|3829.9|11
1678386300000|2023-03-09 18:25:00|3836.9|3830.9|3838.9|3832.9|3839.9|3833.9|3835.9|3829.9|100
1678386600000|2023-03-09 18:30:00|3837.9|3831.9|3835.9|3829.9|3838.4|3832.4|3835.9|3829.9|24
1678386900000|2023-03-09 18:35:00|3836.4|3830.4|3832.9|3826.9|3836.9|3830.9|3832.9|3826.9|71
1678387200000|2023-03-09 18:40:00|3832.4|3826.4|3833.9|3827.9|3833.9|3827.9|3828.9|3822.9|42
1678387500000|2023-03-09 18:45:00|3833.4|3827.4|3824.4|3818.4|3833.9|3827.9|3823.9|3817.9|53
1678387800000|2023-03-09 18:50:00|3823.9|3817.9|3826.4|3820.4|3828.9|3822.9|3822.9|3816.9|31
1678388100000|2023-03-09 18:55:00|3825.9|3819.9|3831.4|3822.4|3831.9|3825.9|3825.9|3819.9|163
1678388400000|2023-03-09 19:00:00|3831.3|3822.3|3825.6|3816.6|3831.5|3822.5|3825.6|3816.6|0
1678388700000|2023-03-09 19:05:00|3825.4|3816.4|3826|3817|3826.6|3817.6|3824.3|3815.3|0
1678389000000|2023-03-09 19:10:00|3826.1|3817.1|3826.3|3817.3|3826.4|3817.4|3824.1|3815.1|0
1678389300000|2023-03-09 19:15:00|3826.2|3817.2|3827|3818|3827|3818|3825.2|3816.2|0
1678389600000|2023-03-09 19:20:00|3827.1|3818.1|3833.3|3824.3|3833.3|3824.3|3827.1|3818.1|0
1678389900000|2023-03-09 19:25:00|3833.4|3824.4|3829.4|3820.4|3834.1|3825.1|3829.3|3820.3|0
1678390200000|2023-03-09 19:30:00|3829.3|3820.3|3824.7|3815.7|3829.4|3820.4|3822.6|3813.6|0
1678390500000|2023-03-09 19:35:00|3824.8|3815.8|3825.5|3816.5|3827.1|3818.1|3824.8|3815.8|0
1678390800000|2023-03-09 19:40:00|3825.4|3816.4|3828.2|3819.2|3830|3821|3825.4|3816.4|0
1678391100000|2023-03-09 19:45:00|3828.1|3819.1|3825.7|3816.7|3829.9|3820.9|3825.3|3816.3|0
1678391400000|2023-03-09 19:50:00|3825.8|3816.8|3820.1|3811.1|3825.8|3816.8|3819.5|3810.5|0
1678391700000|2023-03-09 19:55:00|3820|3811|3817.6|3808.6|3820.4|3811.4|3817.5|3808.5|0
1678392000000|2023-03-09 20:00:00|3817.7|3808.7|3815.7|3806.7|3819.4|3810.4|3814.6|3805.6|0
1678392300000|2023-03-09 20:05:00|3815.8|3806.8|3815.3|3806.3|3816.6|3807.6|3814.1|3805.1|0
1678392600000|2023-03-09 20:10:00|3815.2|3806.2|3804.4|3795.4|3815.2|3806.2|3804.4|3795.4|0
1678392900000|2023-03-09 20:15:00|3804.3|3795.3|3798.2|3789.2|3804.4|3795.4|3797.7|3788.7|0
1678393200000|2023-03-09 20:20:00|3798.1|3789.1|3787.8|3778.8|3798.3|3789.3|3787.1|3778.1|0
1678393500000|2023-03-09 20:25:00|3787.7|3778.7|3788.8|3779.8|3792.2|3783.2|3787.5|3778.5|0
1678393800000|2023-03-09 20:30:00|3788.9|3779.9|3797.3|3788.3|3797.7|3788.7|3787.1|3778.1|0
1678394100000|2023-03-09 20:35:00|3797.4|3788.4|3801.3|3792.3|3801.5|3792.5|3794|3785|0
1678394400000|2023-03-09 20:40:00|3800.7|3791.7|3797.8|3788.8|3800.7|3791.7|3796.6|3787.6|0
1678394700000|2023-03-09 20:45:00|3797.9|3788.9|3796.7|3787.7|3799|3790|3793.7|3784.7|0
1678395000000|2023-03-09 20:50:00|3796.4|3787.4|3801.1|3792.1|3801.7|3792.7|3796.2|3787.2|0
1678395300000|2023-03-09 20:55:00|3801|3792|3797.1|3788.1|3801.4|3792.4|3795.9|3786.9|0
1678395600000|2023-03-09 21:00:00|3797|3788|3796.1|3787.1|3800.4|3791.4|3795.5|3786.5|0
1678395900000|2023-03-09 21:05:00|3796.2|3787.2|3794.3|3785.3|3796.7|3787.7|3794.3|3785.3|0
1678396200000|2023-03-09 21:10:00|3794.1|3785.1|3795.9|3786.9|3796.9|3787.9|3793.1|3784.1|0
1678396500000|2023-03-09 21:15:00|3796.1|3787.1|3795.3|3786.3|3797.5|3788.5|3795.2|3786.2|0
1678396800000|2023-03-09 21:20:00|3795.2|3786.2|3794.7|3785.7|3796.3|3787.3|3794.3|3785.3|0
1678397100000|2023-03-09 21:25:00|3794.6|3785.6|3793.9|3784.9|3795.1|3786.1|3793.9|3784.9|0
1678397400000|2023-03-09 21:30:00|3794|3785|3794.9|3785.9|3794.9|3785.9|3794|3785|0
1678397700000|2023-03-09 21:35:00|3795.1|3786.1|3795.3|3786.3|3796.7|3787.7|3795.1|3786.1|0
1678398000000|2023-03-09 21:40:00|3795.1|3786.1|3796.3|3787.3|3796.9|3787.9|3795.1|3786.1|0
1678398300000|2023-03-09 21:45:00|3796.4|3787.4|3799|3790|3799|3790|3796.4|3787.4|0
1678398600000|2023-03-09 21:50:00|3798.8|3789.8|3798.4|3789.4|3798.8|3789.8|3797.8|3788.8|0
1678398900000|2023-03-09 21:55:00|3798.8|3789.8|3798.6|3789.6|3798.8|3789.8|3797.8|3788.8|0
1678399200000|2023-03-09 22:00:00|3798.5|3789.5|3798.3|3789.3|3798.5|3789.5|3797.9|3788.9|0
1678399500000|2023-03-09 22:05:00|3798.4|3789.4|3797.6|3788.6|3798.4|3789.4|3797.5|3788.5|0
1678399800000|2023-03-09 22:10:00|3797.7|3788.7|3797.2|3788.2|3797.7|3788.7|3797.2|3788.2|0
1678400100000|2023-03-09 22:15:00|3797.1|3788.1|3796.8|3787.8|3797.2|3788.2|3796.7|3787.7|0
1678400400000|2023-03-09 22:20:00|3796.9|3787.9|3797|3788|3797.2|3788.2|3796.9|3787.9|0
1678400700000|2023-03-09 22:25:00|3796.9|3787.9|3796.5|3787.5|3797.2|3788.2|3796.2|3787.2|0
1678401000000|2023-03-09 22:30:00|3796.4|3787.4|3796.8|3787.8|3797|3788|3796.4|3787.4|0
1678401300000|2023-03-09 22:35:00|3796.7|3787.7|3796.6|3787.6|3797.2|3788.2|3796.3|3787.3|0
1678401600000|2023-03-09 22:40:00|3796.5|3787.5|3798.6|3789.6|3798.6|3789.6|3796.5|3787.5|0
1678401900000|2023-03-09 22:45:00|3798.7|3789.7|3799.8|3790.8|3799.8|3790.8|3798.5|3789.5|0
1678402200000|2023-03-09 22:50:00|3799.7|3790.7|3800.6|3791.6|3800.7|3791.7|3799.6|3790.6|0
1678402500000|2023-03-09 22:55:00|3800.5|3791.5|3800.7|3791.7|3801|3792|3800.5|3791.5|0
1678402800000|2023-03-09 23:00:00|3800.8|3791.8|3791.5|3782.5|3800.8|3791.8|3791.5|3782.5|0
1678403100000|2023-03-09 23:05:00|3791.7|3782.7|3794|3785|3794.4|3785.4|3791.7|3782.7|0
1678403400000|2023-03-09 23:10:00|3793.9|3784.9|3790.6|3781.6|3793.9|3784.9|3789.8|3780.8|0
1678403700000|2023-03-09 23:15:00|3790.9|3781.9|3791.9|3782.9|3792.3|3783.3|3790.4|3781.4|0
1678404000000|2023-03-09 23:20:00|3791.8|3782.8|3790.8|3781.8|3792.5|3783.5|3790.5|3781.5|0
1678404300000|2023-03-09 23:25:00|3790.7|3781.7|3791.2|3782.2|3791.6|3782.6|3790.6|3781.6|0
1678404600000|2023-03-09 23:30:00|3791.4|3782.4|3790.9|3781.9|3791.9|3782.9|3790.7|3781.7|0
1678404900000|2023-03-09 23:35:00|3790.8|3781.8|3789.1|3780.1|3791.9|3782.9|3788.9|3779.9|0
1678405200000|2023-03-09 23:40:00|3789|3780|3789.1|3780.1|3790.3|3781.3|3788.7|3779.7|0
1678405500000|2023-03-09 23:45:00|3789.2|3780.2|3789.9|3780.9|3790.3|3781.3|3789.2|3780.2|0
1678405800000|2023-03-09 23:50:00|3789.7|3780.7|3791.9|3782.9|3792.5|3783.5|3789.5|3780.5|0
1678406100000|2023-03-09 23:55:00|3792|3783|3791.1|3782.1|3792.1|3783.1|3790.9|3781.9|0
1678406400000|2023-03-10 00:00:00|3791|3782|3791.9|3782.9|3792.3|3783.3|3789.9|3780.9|0
1678406700000|2023-03-10 00:05:00|3792|3783|3790.5|3781.5|3792.2|3783.2|3790.5|3781.5|0
1678407000000|2023-03-10 00:10:00|3790.7|3781.7|3789.1|3780.1|3791.1|3782.1|3789|3780|0
1678407300000|2023-03-10 00:15:00|3789|3780|3789.3|3780.3|3791.1|3782.1|3789|3780|0
1678407600000|2023-03-10 00:20:00|3789.1|3780.1|3788.5|3779.5|3789.1|3780.1|3787.2|3778.2|0
1678407900000|2023-03-10 00:25:00|3788.6|3779.6|3786.4|3777.4|3789.8|3780.8|3785.3|3776.3|0
1678408200000|2023-03-10 00:30:00|3786.3|3777.3|3789.6|3780.6|3790.3|3781.3|3786.3|3777.3|0
1678408500000|2023-03-10 00:35:00|3789.4|3780.4|3788.3|3779.3|3789.6|3780.6|3788.3|3779.3|0
1678408800000|2023-03-10 00:40:00|3788.1|3779.1|3788|3779|3789.8|3780.8|3787.8|3778.8|0
1678409100000|2023-03-10 00:45:00|3787.6|3778.6|3787.5|3778.5|3788.2|3779.2|3787|3778|0
1678409400000|2023-03-10 00:50:00|3787.6|3778.6|3792.1|3783.1|3792.4|3783.4|3786.9|3777.9|0
1678409700000|2023-03-10 00:55:00|3792|3783|3792.2|3783.2|3792.8|3783.8|3791.4|3782.4|0
1678410000000|2023-03-10 01:00:00|3792|3783|3793.1|3784.1|3793.9|3784.9|3791.5|3782.5|0
1678410300000|2023-03-10 01:05:00|3793|3784|3795.1|3786.1|3795.5|3786.5|3792.7|3783.7|0
1678410600000|2023-03-10 01:10:00|3794.9|3785.9|3793.4|3784.4|3795.2|3786.2|3793.3|3784.3|0
1678410900000|2023-03-10 01:15:00|3793|3784|3817.7|3813.7|3820.7|3816.7|3789.7|3784|1031
1678411200000|2023-03-10 01:20:00|3818.2|3814.2|3828.2|3824.2|3829.7|3825.7|3814.7|3810.7|627
1678411500000|2023-03-10 01:25:00|3828.7|3824.7|3827.7|3823.7|3837.7|3833.7|3824.7|3820.7|1042
1678411800000|2023-03-10 01:30:00|3826.7|3822.7|3840.7|3836.7|3841.2|3837.2|3810.7|3806.7|7903
1678412100000|2023-03-10 01:35:00|3841.7|3837.7|3838.2|3834.2|3847.7|3843.7|3821.2|3817.2|2940
1678412400000|2023-03-10 01:40:00|3838.7|3834.7|3838.7|3834.7|3840.7|3836.7|3821.7|3817.7|2552
1678412700000|2023-03-10 01:45:00|3838.2|3834.2|3815.7|3811.7|3838.2|3834.2|3810.7|3806.7|3064
1678413000000|2023-03-10 01:50:00|3816.7|3812.7|3811.7|3807.7|3826.2|3822.2|3809.7|3805.7|1881
1678413300000|2023-03-10 01:55:00|3811.2|3807.2|3802.7|3798.7|3817.7|3813.7|3798.2|3794.2|2213
1678413600000|2023-03-10 02:00:00|3802.2|3798.2|3798.2|3794.2|3804.2|3800.2|3786.7|3782.7|2755
1678413900000|2023-03-10 02:05:00|3797.7|3793.7|3786.7|3782.7|3797.7|3793.7|3786.2|3782.2|1538
1678414200000|2023-03-10 02:10:00|3787.7|3783.7|3807.2|3803.2|3807.2|3803.2|3786.7|3782.7|1563
1678414500000|2023-03-10 02:15:00|3806.7|3802.7|3796.7|3792.7|3806.7|3802.7|3789.2|3785.2|1363
1678414800000|2023-03-10 02:20:00|3797.2|3793.2|3803.7|3799.7|3808.7|3804.7|3790.2|3786.2|1139
1678415100000|2023-03-10 02:25:00|3804.7|3800.7|3796.7|3792.7|3804.7|3800.7|3793.7|3789.7|797
1678415400000|2023-03-10 02:30:00|3796.2|3792.2|3802.7|3798.7|3814.7|3810.7|3795.7|3791.7|1942
1678415700000|2023-03-10 02:35:00|3803.2|3799.2|3817.7|3813.7|3818.7|3814.7|3803.2|3799.2|1658
1678416000000|2023-03-10 02:40:00|3817.2|3813.2|3813.7|3809.7|3819.7|3815.7|3806.2|3802.2|1253
1678416300000|2023-03-10 02:45:00|3814.7|3810.7|3814.7|3810.7|3817.7|3813.7|3807.7|3803.7|928
1678416600000|2023-03-10 02:50:00|3815.7|3811.7|3812.7|3808.7|3815.7|3811.7|3807.2|3803.2|856
1678416900000|2023-03-10 02:55:00|3813.2|3809.2|3830.2|3826.2|3831.7|3827.7|3811.7|3807.7|1582
1678417200000|2023-03-10 03:00:00|3830.7|3826.7|3821.2|3817.2|3837.7|3833.7|3820.7|3816.7|1120
1678417500000|2023-03-10 03:05:00|3821.7|3817.7|3821.7|3817.7|3824.2|3820.2|3813.7|3809.7|900
1678417800000|2023-03-10 03:10:00|3821.2|3817.2|3817.2|3813.2|3822.2|3818.2|3813.7|3809.7|739
1678418100000|2023-03-10 03:15:00|3816.7|3812.7|3818.7|3814.7|3824.7|3820.7|3814.7|3810.7|488
1678418400000|2023-03-10 03:20:00|3817.7|3813.7|3812.7|3808.7|3818.7|3814.7|3810.7|3806.7|443
1678418700000|2023-03-10 03:25:00|3813.2|3809.2|3812.2|3808.2|3816.7|3812.7|3811.2|3807.2|423
1678419000000|2023-03-10 03:30:00|3811.7|3807.7|3803.7|3799.7|3813.2|3809.2|3802.2|3798.2|302
1678419300000|2023-03-10 03:35:00|3804.2|3800.2|3803.7|3799.7|3805.7|3801.7|3800.7|3796.7|287
1678419600000|2023-03-10 03:40:00|3802.7|3798.7|3799.7|3795.7|3803.7|3799.7|3798.7|3794.7|256
1678419900000|2023-03-10 03:45:00|3800.2|3796.2|3794.7|3790.7|3800.7|3796.7|3794.7|3790.7|341
1678420200000|2023-03-10 03:50:00|3795.7|3791.7|3795.2|3791.2|3796.7|3792.7|3790.7|3786.7|434
1678420500000|2023-03-10 03:55:00|3795.7|3791.7|3796.7|3792.7|3796.7|3792.7|3793.7|3789.7|327
1678420800000|2023-03-10 04:00:00|3797.8|3788.8|3797.5|3788.5|3798|3789|3795.3|3786.3|0
1678421100000|2023-03-10 04:05:00|3797.4|3788.4|3795.3|3786.3|3798|3789|3795.1|3786.1|0
1678421400000|2023-03-10 04:10:00|3795.1|3786.1|3795.3|3786.3|3795.9|3786.9|3794.6|3785.6|0
1678421700000|2023-03-10 04:15:00|3795.2|3786.2|3793.8|3784.8|3795.3|3786.3|3793.7|3784.7|0
1678422000000|2023-03-10 04:20:00|3795.6|3786.6|3796.4|3787.4|3796.4|3787.4|3795.4|3786.4|0
1678422300000|2023-03-10 04:25:00|3796.2|3787.2|3795.8|3786.8|3796.4|3787.4|3795.2|3786.2|0
1678422600000|2023-03-10 04:30:00|3795.9|3786.9|3797.4|3788.4|3797.7|3788.7|3795.9|3786.9|0
1678422900000|2023-03-10 04:35:00|3797.3|3788.3|3795.5|3786.5|3797.3|3788.3|3795.3|3786.3|0
1678423200000|2023-03-10 04:40:00|3795.7|3786.7|3795.1|3786.1|3796.2|3787.2|3794.6|3785.6|0
1678423500000|2023-03-10 04:45:00|3794.9|3785.9|3795.7|3786.7|3796|3787|3794.8|3785.8|0
1678423800000|2023-03-10 04:50:00|3795.8|3786.8|3794.2|3785.2|3796.2|3787.2|3794.1|3785.1|0
1678424100000|2023-03-10 04:55:00|3794.4|3785.4|3795.5|3786.5|3795.9|3786.9|3794.4|3785.4|0
1678424400000|2023-03-10 05:00:00|3795.7|3786.7|3807.2|3803.2|3809.7|3805.7|3792.7|3786.5|1361
1678424700000|2023-03-10 05:05:00|3807.7|3803.7|3801.2|3797.2|3814.7|3810.7|3797.7|3793.7|830
1678425000000|2023-03-10 05:10:00|3801.7|3797.7|3794.7|3790.7|3804.7|3800.7|3793.7|3789.7|412
1678425300000|2023-03-10 05:15:00|3795.2|3791.2|3804.7|3800.7|3805.7|3801.7|3793.7|3789.7|449
1678425600000|2023-03-10 05:20:00|3805.7|3801.7|3809.7|3805.7|3814.7|3810.7|3805.2|3801.2|819
1678425900000|2023-03-10 05:25:00|3810.2|3806.2|3800.7|3796.7|3812.7|3808.7|3796.2|3792.2|488
1678426200000|2023-03-10 05:30:00|3799.7|3795.7|3797.2|3793.2|3800.2|3796.2|3794.7|3790.7|467
1678426500000|2023-03-10 05:35:00|3796.7|3792.7|3809.7|3805.7|3810.7|3806.7|3796.7|3792.7|551
1678426800000|2023-03-10 05:40:00|3810.7|3806.7|3808.7|3804.7|3811.7|3807.7|3806.2|3802.2|504
1678427100000|2023-03-10 05:45:00|3808.2|3804.2|3811.7|3807.7|3818.7|3814.7|3807.2|3803.2|789
1678427400000|2023-03-10 05:50:00|3811.2|3807.2|3820.7|3816.7|3824.7|3820.7|3808.7|3804.7|1509
1678427700000|2023-03-10 05:55:00|3821.2|3817.2|3809.7|3805.7|3821.7|3817.7|3806.7|3802.7|754
1678428000000|2023-03-10 06:00:00|3810.2|3806.2|3803.7|3799.7|3813.7|3809.7|3803.7|3799.7|612
1678428300000|2023-03-10 06:05:00|3804.7|3800.7|3803.7|3799.7|3806.7|3802.7|3802.7|3798.7|430
1678428600000|2023-03-10 06:10:00|3804.2|3800.2|3801.2|3797.2|3804.7|3800.7|3800.7|3796.7|359
1678428900000|2023-03-10 06:15:00|3801.7|3797.7|3800.7|3796.7|3804.2|3800.2|3795.7|3791.7|807
1678429200000|2023-03-10 06:20:00|3801.2|3797.2|3796.7|3792.7|3801.7|3797.7|3794.7|3790.7|465
1678429500000|2023-03-10 06:25:00|3797.7|3793.7|3801.7|3797.7|3803.7|3799.7|3796.7|3792.7|388
1678429800000|2023-03-10 06:30:00|3802.2|3798.2|3796.7|3792.7|3804.7|3800.7|3796.7|3792.7|478
1678430100000|2023-03-10 06:35:00|3797.7|3793.7|3792.7|3788.7|3797.7|3793.7|3791.7|3787.7|632
1678430400000|2023-03-10 06:40:00|3791.7|3787.7|3781.2|3777.2|3792.7|3788.7|3781.2|3777.2|1406
1678430700000|2023-03-10 06:45:00|3781.7|3777.7|3782.7|3778.7|3787.7|3783.7|3780.7|3776.7|597
1678431000000|2023-03-10 06:50:00|3782.2|3778.2|3776.7|3772.7|3783.2|3779.2|3773.7|3769.7|1319
1678431300000|2023-03-10 06:55:00|3776.2|3772.2|3773.2|3769.2|3776.7|3772.7|3771.2|3767.2|1053
1678431600000|2023-03-10 07:00:00|3772.7|3768.7|3763.7|3759.7|3773.2|3769.2|3761.7|3757.7|1223
1678431900000|2023-03-10 07:05:00|3762.7|3758.7|3765.2|3761.2|3767.2|3763.2|3753.7|3749.7|944
1678432200000|2023-03-10 07:10:00|3764.7|3760.7|3769.7|3765.7|3772.7|3768.7|3761.7|3757.7|1098
1678432500000|2023-03-10 07:15:00|3770.2|3766.2|3774.7|3770.7|3777.7|3773.7|3768.7|3764.7|639
1678432800000|2023-03-10 07:20:00|3774.2|3770.2|3783.7|3779.7|3785.7|3781.7|3773.7|3769.7|707
1678433100000|2023-03-10 07:25:00|3782.7|3778.7|3781.7|3777.7|3787.7|3783.7|3780.7|3776.7|633
1678433400000|2023-03-10 07:30:00|3782.7|3778.7|3782.7|3778.7|3787.7|3783.7|3780.2|3776.2|746
1678433700000|2023-03-10 07:35:00|3782.2|3778.2|3767.7|3763.7|3783.7|3779.7|3767.7|3763.7|1147
1678434000000|2023-03-10 07:40:00|3768.7|3764.7|3772.7|3768.7|3780.7|3776.7|3767.2|3763.2|1071
1678434300000|2023-03-10 07:45:00|3773.7|3769.7|3772.7|3768.7|3775.7|3771.7|3770.7|3766.7|1316
1678434600000|2023-03-10 07:50:00|3773.7|3769.7|3772.7|3768.7|3776.7|3772.7|3772.2|3768.2|1458
1678434900000|2023-03-10 07:55:00|3773.2|3769.2|3773.7|3769.7|3773.7|3769.7|3769.7|3765.7|2060
1678435200000|2023-03-10 08:00:00|3773.2|3769.2|3776.7|3772.7|3783.7|3779.7|3771.7|3767.7|2198
1678435500000|2023-03-10 08:05:00|3776.2|3772.2|3784.7|3780.7|3786.7|3782.7|3772.7|3768.7|2269
1678435800000|2023-03-10 08:10:00|3785.2|3781.2|3788.7|3784.7|3789.7|3785.7|3780.7|3776.7|1964
1678436100000|2023-03-10 08:15:00|3789.7|3785.7|3779.7|3775.7|3791.7|3787.7|3777.7|3773.7|3164
1678436400000|2023-03-10 08:20:00|3781.7|3777.7|3785.7|3781.7|3787.7|3783.7|3777.2|3773.2|3137
1678436700000|2023-03-10 08:25:00|3786.2|3782.2|3784.2|3780.2|3787.7|3783.7|3781.7|3777.7|1225
1678437000000|2023-03-10 08:30:00|3785.4|3776.4|3782.6|3773.6|3785.6|3776.6|3781.7|3772.7|0
1678437300000|2023-03-10 08:35:00|3782.5|3773.5|3787.5|3778.5|3787.6|3778.6|3781.9|3772.9|0
1678437600000|2023-03-10 08:40:00|3787.6|3778.6|3787.7|3778.7|3789.5|3780.5|3786.4|3777.4|0
1678437900000|2023-03-10 08:45:00|3787.6|3778.6|3790.1|3781.1|3790.2|3781.2|3785.5|3776.5|0
1678438200000|2023-03-10 08:50:00|3789.9|3780.9|3789.7|3780.7|3792.7|3783.7|3789|3780|0
1678438500000|2023-03-10 08:55:00|3789.6|3780.6|3790|3781|3792.4|3783.4|3789.1|3780.1|0
1678438800000|2023-03-10 09:00:00|3789.8|3780.8|3791.6|3782.6|3791.9|3782.9|3788.8|3779.8|0
1678439100000|2023-03-10 09:05:00|3791.8|3782.8|3794|3785|3794|3785|3791|3782|0
1678439400000|2023-03-10 09:10:00|3793.8|3784.8|3793.6|3784.6|3795.2|3786.2|3792.3|3783.3|0
1678439700000|2023-03-10 09:15:00|3793.3|3784.3|3791.7|3785.7|3796.7|3790.7|3788.2|3782.2|183
1678440000000|2023-03-10 09:20:00|3792.2|3786.2|3795.7|3789.7|3795.7|3789.7|3788.7|3782.7|90
1678440300000|2023-03-10 09:25:00|3796.7|3790.7|3799.2|3793.2|3800.2|3794.2|3793.7|3787.7|158
1678440600000|2023-03-10 09:30:00|3799.7|3793.7|3807.2|3801.2|3807.7|3801.7|3799.7|3793.7|166
1678440900000|2023-03-10 09:35:00|3806.7|3800.7|3802.2|3796.2|3807.7|3801.7|3801.7|3795.7|91
1678441200000|2023-03-10 09:40:00|3801.7|3795.7|3803.7|3797.7|3803.7|3797.7|3800.7|3794.7|46
1678441500000|2023-03-10 09:45:00|3803.2|3797.2|3805.2|3799.2|3808.7|3802.7|3802.7|3796.7|61
1678441800000|2023-03-10 09:50:00|3804.7|3798.7|3805.2|3799.2|3808.7|3802.7|3804.7|3798.7|17
1678442100000|2023-03-10 09:55:00|3804.7|3798.7|3805.2|3799.2|3805.7|3799.7|3802.7|3796.7|4
1678442400000|2023-03-10 10:00:00|3805.7|3799.7|3804.7|3798.7|3805.7|3799.7|3801.7|3795.7|35
1678442700000|2023-03-10 10:05:00|3806.2|3800.2|3809.7|3803.7|3810.7|3804.7|3805.7|3799.7|85
1678443000000|2023-03-10 10:10:00|3809.2|3803.2|3810.2|3804.2|3811.2|3805.2|3808.2|3802.2|16
1678443300000|2023-03-10 10:15:00|3811.2|3803.2|3810.2|3803.2|3811.2|3803.2|3808.2|3800.2|24
1678443600000|2023-03-10 10:20:00|3811.2|3804.2|3812.2|3804.2|3813.2|3805.2|3810.2|3803.2|10
1678443900000|2023-03-10 10:25:00|3811.2|3805.2|3811.2|3803.2|3812.2|3805.2|3811.2|3803.2|6
1678444200000|2023-03-10 10:30:00|3810.2|3802.2|3809.2|3802.2|3811.2|3803.2|3804.2|3797.2|48
1678444500000|2023-03-10 10:35:00|3810.2|3803.2|3809.2|3801.2|3811.2|3803.2|3808.2|3801.2|12
1678444800000|2023-03-10 10:40:00|3808.2|3802.2|3812.2|3804.2|3813.2|3806.2|3808.2|3801.2|62
1678445100000|2023-03-10 10:45:00|3811.2|3805.2|3809.2|3801.2|3812.2|3805.2|3809.2|3801.2|8
1678445400000|2023-03-10 10:50:00|3808.2|3802.2|3808.2|3801.2|3809.2|3802.2|3807.2|3800.2|25
1678445700000|2023-03-10 10:55:00|3809.2|3802.2|3806.2|3799.2|3809.2|3802.2|3805.2|3798.2|24
1678446000000|2023-03-10 11:00:00|3807.2|3800.2|3808.2|3801.2|3811.2|3804.2|3807.2|3799.2|29
1678446300000|2023-03-10 11:05:00|3807.2|3800.2|3807.2|3799.2|3810.2|3802.2|3805.2|3798.2|5
1678446600000|2023-03-10 11:10:00|3806.2|3798.2|3807.2|3799.2|3807.2|3800.2|3805.2|3798.2|6
1678446900000|2023-03-10 11:15:00|3806.2|3798.2|3806.2|3798.2|3807.2|3800.2|3805.2|3798.2|8
1678447200000|2023-03-10 11:20:00|3805.2|3797.2|3803.2|3796.2|3806.2|3798.2|3802.2|3795.2|13
1678447500000|2023-03-10 11:25:00|3802.2|3795.2|3806.2|3799.2|3806.2|3799.2|3801.2|3794.2|24
1678447800000|2023-03-10 11:30:00|3807.2|3800.2|3810.2|3803.2|3810.2|3803.2|3806.2|3799.2|8
1678448100000|2023-03-10 11:35:00|3809.2|3802.2|3810.2|3802.2|3810.2|3803.2|3806.2|3799.2|13
1678448400000|2023-03-10 11:40:00|3809.2|3803.2|3806.2|3799.2|3810.2|3803.2|3806.2|3799.2|6
1678448700000|2023-03-10 11:45:00|3807.2|3800.2|3807.2|3800.2|3809.2|3802.2|3806.2|3799.2|25
1678449000000|2023-03-10 11:50:00|3808.2|3799.2|3808.2|3800.2|3811.2|3804.2|3807.2|3799.2|31
1678449300000|2023-03-10 11:55:00|3809.2|3801.2|3808.2|3800.2|3810.2|3803.2|3806.2|3799.2|29
1678449600000|2023-03-10 12:00:00|3807.2|3799.2|3807.2|3799.2|3810.2|3802.2|3806.2|3799.2|31
1678449900000|2023-03-10 12:05:00|3806.2|3800.2|3807.2|3800.2|3810.2|3803.2|3806.2|3799.2|35
1678450200000|2023-03-10 12:10:00|3808.2|3801.2|3810.2|3803.2|3810.2|3803.2|3807.2|3801.2|27
1678450500000|2023-03-10 12:15:00|3811.2|3804.2|3811.2|3804.2|3813.2|3805.2|3809.2|3801.2|48
1678450800000|2023-03-10 12:20:00|3812.2|3805.2|3811.2|3804.2|3812.2|3805.2|3808.2|3801.2|41
1678451100000|2023-03-10 12:25:00|3812.2|3805.2|3813.2|3806.2|3813.2|3806.2|3810.2|3803.2|48
1678451400000|2023-03-10 12:30:00|3812.2|3805.2|3808.2|3800.2|3813.2|3806.2|3807.2|3800.2|70
1678451700000|2023-03-10 12:35:00|3807.2|3801.2|3807.2|3800.2|3808.2|3801.2|3803.2|3796.2|39
1678452000000|2023-03-10 12:40:00|3806.2|3799.2|3807.2|3800.2|3808.2|3801.2|3804.2|3797.2|47
1678452300000|2023-03-10 12:45:00|3808.2|3801.2|3806.2|3798.2|3809.2|3802.2|3805.2|3798.2|15
1678452600000|2023-03-10 12:50:00|3805.2|3797.2|3806.2|3798.2|3807.2|3800.2|3804.2|3797.2|10
1678452900000|2023-03-10 12:55:00|3807.2|3799.2|3803.2|3795.2|3807.2|3800.2|3802.2|3795.2|4
1678453200000|2023-03-10 13:00:00|3802.2|3794.2|3800.2|3793.2|3804.2|3797.2|3798.2|3791.2|70
1678453500000|2023-03-10 13:05:00|3799.2|3792.2|3798.2|3790.2|3800.2|3793.2|3797.2|3789.2|28
1678453800000|2023-03-10 13:10:00|3797.2|3791.2|3796.2|3788.2|3798.2|3791.2|3795.2|3788.2|6
1678454100000|2023-03-10 13:15:00|3795.2|3789.2|3797.2|3789.2|3798.2|3791.2|3795.2|3788.2|13
1678454400000|2023-03-10 13:20:00|3796.2|3788.2|3798.2|3791.2|3798.2|3791.2|3794.2|3787.2|73
1678454700000|2023-03-10 13:25:00|3797.2|3790.2|3801.2|3794.2|3801.2|3794.2|3796.2|3788.2|100
1678455000000|2023-03-10 13:30:00|3802.2|3795.2|3811.2|3803.2|3817.2|3810.2|3795.2|3787.2|349
1678455300000|2023-03-10 13:35:00|3810.2|3802.2|3805.2|3797.2|3812.2|3804.2|3801.2|3794.2|59
1678455600000|2023-03-10 13:40:00|3804.2|3796.2|3812.2|3805.2|3813.2|3806.2|3803.2|3795.2|113
1678455900000|2023-03-10 13:45:00|3813.2|3806.2|3814.2|3806.2|3816.2|3809.2|3810.2|3802.2|185
1678456200000|2023-03-10 13:50:00|3813.2|3807.2|3814.2|3807.2|3816.2|3809.2|3810.2|3802.2|108
1678456500000|2023-03-10 13:55:00|3815.2|3806.2|3809.7|3803.7|3816.2|3809.2|3809.2|3800.2|13
1678456800000|2023-03-10 14:00:00|3809.2|3803.2|3807.2|3801.2|3809.7|3803.7|3800.7|3794.7|79
1678457100000|2023-03-10 14:05:00|3806.7|3800.7|3810.2|3804.2|3811.7|3805.7|3804.7|3798.7|105
1678457400000|2023-03-10 14:10:00|3810.7|3804.7|3804.2|3798.2|3811.2|3805.2|3803.2|3797.2|13
1678457700000|2023-03-10 14:15:00|3804.7|3798.7|3808.2|3802.2|3808.2|3802.2|3804.2|3798.2|26
1678458000000|2023-03-10 14:20:00|3807.7|3801.7|3811.2|3805.2|3811.7|3805.7|3805.7|3799.7|28
1678458300000|2023-03-10 14:25:00|3810.7|3804.7|3808.2|3802.2|3810.7|3804.7|3803.2|3797.2|43
1678458600000|2023-03-10 14:30:00|3807.7|3801.7|3798.2|3792.2|3825.7|3819.7|3796.2|3790.2|462
1678458900000|2023-03-10 14:35:00|3798.7|3792.7|3798.7|3792.7|3805.7|3799.7|3794.7|3788.7|139
1678459200000|2023-03-10 14:40:00|3798.2|3792.2|3803.7|3797.7|3804.2|3798.2|3792.7|3786.7|215
1678459500000|2023-03-10 14:45:00|3804.2|3798.2|3791.7|3785.7|3804.2|3798.2|3778.7|3772.7|258
1678459800000|2023-03-10 14:50:00|3792.2|3786.2|3815.2|3809.2|3821.2|3815.2|3788.7|3782.7|344
1678460100000|2023-03-10 14:55:00|3816.2|3810.2|3813.7|3807.7|3821.2|3815.2|3810.2|3804.2|190
1678460400000|2023-03-10 15:00:00|3813.2|3807.2|3828.7|3822.7|3832.2|3826.2|3813.2|3807.2|393
1678460700000|2023-03-10 15:05:00|3829.2|3823.2|3848.7|3842.7|3851.7|3845.7|3828.7|3822.7|337
1678461000000|2023-03-10 15:10:00|3848.2|3842.2|3839.7|3833.7|3852.7|3846.7|3838.7|3832.7|205
1678461300000|2023-03-10 15:15:00|3839.2|3833.2|3832.7|3826.7|3845.7|3839.7|3832.7|3826.7|192
1678461600000|2023-03-10 15:20:00|3833.2|3827.2|3833.2|3827.2|3836.7|3830.7|3821.7|3815.7|197
1678461900000|2023-03-10 15:25:00|3833.7|3827.7|3832.2|3826.2|3837.7|3831.7|3828.7|3822.7|60
1678462200000|2023-03-10 15:30:00|3832.7|3826.7|3843.2|3837.2|3848.2|3842.2|3831.2|3825.2|128
1678462500000|2023-03-10 15:35:00|3843.7|3837.7|3839.7|3833.7|3847.7|3841.7|3835.7|3829.7|138
1678462800000|2023-03-10 15:40:00|3840.2|3834.2|3830.7|3824.7|3843.2|3837.2|3827.7|3821.7|116
1678463100000|2023-03-10 15:45:00|3830.2|3824.2|3823.7|3817.7|3834.2|3828.2|3819.7|3813.7|126
1678463400000|2023-03-10 15:50:00|3824.2|3818.2|3832.2|3826.2|3833.7|3827.7|3823.2|3817.2|53
1678463700000|2023-03-10 15:55:00|3831.7|3825.7|3843.7|3837.7|3845.7|3839.7|3831.7|3825.7|123
1678464000000|2023-03-10 16:00:00|3844.2|3838.2|3847.2|3841.2|3849.7|3843.7|3840.7|3834.7|245
1678464300000|2023-03-10 16:05:00|3846.7|3840.7|3848.2|3842.2|3850.2|3844.2|3842.7|3836.7|194
1678464600000|2023-03-10 16:10:00|3847.7|3841.7|3838.2|3832.2|3850.7|3844.7|3837.7|3831.7|64
1678464900000|2023-03-10 16:15:00|3837.7|3831.7|3834.2|3828.2|3839.7|3833.7|3833.2|3827.2|93
1678465200000|2023-03-10 16:20:00|3833.7|3827.7|3837.7|3831.7|3839.7|3833.7|3832.7|3826.7|20
1678465500000|2023-03-10 16:25:00|3837.2|3831.2|3841.2|3835.2|3842.7|3836.7|3834.7|3828.7|107
1678465800000|2023-03-10 16:30:00|3840.7|3834.7|3848.7|3842.7|3850.2|3844.2|3840.7|3834.7|143
1678466100000|2023-03-10 16:35:00|3849.2|3843.2|3842.2|3836.2|3850.2|3844.2|3839.2|3833.2|155
1678466400000|2023-03-10 16:40:00|3841.7|3835.7|3836.7|3830.7|3844.7|3838.7|3835.7|3829.7|67
1678466700000|2023-03-10 16:45:00|3837.2|3831.2|3829.7|3823.7|3837.7|3831.7|3826.7|3820.7|137
1678467000000|2023-03-10 16:50:00|3829.2|3823.2|3823.7|3817.7|3829.2|3823.2|3822.7|3816.7|105
1678467300000|2023-03-10 16:55:00|3823.2|3817.2|3821.2|3815.2|3825.7|3819.7|3819.7|3813.7|48
1678467600000|2023-03-10 17:00:00|3821.7|3815.7|3825.7|3819.7|3830.2|3824.2|3819.7|3813.7|33
1678467900000|2023-03-10 17:05:00|3825.2|3819.2|3821.2|3815.2|3829.7|3823.7|3820.7|3814.7|20
1678468200000|2023-03-10 17:10:00|3820.7|3814.7|3823.2|3817.2|3826.2|3820.2|3818.7|3812.7|60
1678468500000|2023-03-10 17:15:00|3822.7|3816.7|3822.2|3816.2|3826.7|3820.7|3821.2|3815.2|6
1678468800000|2023-03-10 17:20:00|3821.7|3815.7|3821.2|3815.2|3826.2|3820.2|3820.2|3814.2|4
1678469100000|2023-03-10 17:25:00|3820.7|3814.7|3823.7|3817.7|3823.7|3817.7|3818.7|3812.7|37
1678469400000|2023-03-10 17:30:00|3824.7|3818.7|3831.2|3825.2|3831.7|3825.7|3822.7|3816.7|123
1678469700000|2023-03-10 17:35:00|3830.7|3824.7|3831.7|3825.7|3834.7|3828.7|3828.7|3822.7|23
1678470000000|2023-03-10 17:40:00|3831.2|3825.2|3830.2|3824.2|3832.7|3826.7|3826.7|3820.7|18
1678470300000|2023-03-10 17:45:00|3829.7|3823.7|3828.2|3822.2|3832.7|3826.7|3827.7|3821.7|10
1678470600000|2023-03-10 17:50:00|3827.7|3821.7|3824.2|3818.2|3829.7|3823.7|3822.7|3816.7|16
1678470900000|2023-03-10 17:55:00|3824.7|3818.7|3819.7|3813.7|3824.7|3818.7|3819.7|3813.7|25
1678471200000|2023-03-10 18:00:00|3820.2|3814.2|3817.7|3811.7|3823.7|3817.7|3816.7|3810.7|43
1678471500000|2023-03-10 18:05:00|3817.2|3811.2|3817.2|3811.2|3818.7|3812.7|3814.7|3808.7|7
1678471800000|2023-03-10 18:10:00|3816.7|3810.7|3812.7|3806.7|3817.7|3811.7|3812.7|3806.7|26
1678472100000|2023-03-10 18:15:00|3811.7|3805.7|3806.7|3800.7|3811.7|3805.7|3806.7|3800.7|31
1678472400000|2023-03-10 18:20:00|3807.2|3801.2|3805.7|3799.7|3810.7|3804.7|3805.7|3799.7|28
1678472700000|2023-03-10 18:25:00|3805.2|3799.2|3806.2|3800.2|3807.7|3801.7|3800.7|3794.7|76
1678473000000|2023-03-10 18:30:00|3806.7|3800.7|3801.2|3795.2|3808.2|3802.2|3800.7|3794.7|28
1678473300000|2023-03-10 18:35:00|3800.7|3794.7|3802.2|3796.2|3806.2|3800.2|3800.2|3794.2|45
1678473600000|2023-03-10 18:40:00|3801.7|3795.7|3799.2|3793.2|3804.7|3798.7|3798.7|3792.7|23
1678473900000|2023-03-10 18:45:00|3799.7|3793.7|3800.2|3794.2|3801.7|3795.7|3798.7|3792.7|23
1678474200000|2023-03-10 18:50:00|3800.7|3794.7|3803.7|3797.7|3806.2|3800.2|3800.2|3794.2|98
1678474500000|2023-03-10 18:55:00|3803.2|3797.2|3799.9|3790.9|3804.7|3798.7|3797.7|3790.8|23
1678474800000|2023-03-10 19:00:00|3799.8|3790.8|3808.7|3799.7|3808.9|3799.9|3799.8|3790.8|0
1678475100000|2023-03-10 19:05:00|3808.6|3799.6|3813.4|3804.4|3813.4|3804.4|3806.3|3797.3|0
1678475400000|2023-03-10 19:10:00|3813.5|3804.5|3810.4|3801.4|3817.3|3808.3|3810.3|3801.3|0
1678475700000|2023-03-10 19:15:00|3810.3|3801.3|3812.1|3803.1|3812.5|3803.5|3809.5|3800.5|0
1678476000000|2023-03-10 19:20:00|3812|3803|3808.4|3799.4|3813.8|3804.8|3808.2|3799.2|0
1678476300000|2023-03-10 19:25:00|3808.3|3799.3|3806.7|3797.7|3808.7|3799.7|3806.4|3797.4|0
1678476600000|2023-03-10 19:30:00|3806.6|3797.6|3809.4|3800.4|3812.6|3803.6|3806.2|3797.2|0
1678476900000|2023-03-10 19:35:00|3809.3|3800.3|3813.8|3804.8|3816.1|3807.1|3809.3|3800.3|0
1678477200000|2023-03-10 19:40:00|3813.9|3804.9|3811.6|3802.6|3816.8|3807.8|3811.1|3802.1|0
1678477500000|2023-03-10 19:45:00|3811.7|3802.7|3820.9|3811.9|3821|3812|3811.3|3802.3|0
1678477800000|2023-03-10 19:50:00|3820.8|3811.8|3819.5|3810.5|3820.9|3811.9|3817.7|3808.7|0
1678478100000|2023-03-10 19:55:00|3819.4|3810.4|3817.5|3808.5|3821.7|3812.7|3815.1|3806.1|0
1678478400000|2023-03-10 20:00:00|3817.4|3808.4|3817|3808|3819.4|3810.4|3814.6|3805.6|0
1678478700000|2023-03-10 20:05:00|3816.9|3807.9|3817.8|3808.8|3817.9|3808.9|3812|3803|0
1678479000000|2023-03-10 20:10:00|3817.6|3808.6|3813.5|3804.5|3820.2|3811.2|3813|3804|0
1678479300000|2023-03-10 20:15:00|3813.4|3804.4|3809.7|3800.7|3815.7|3806.7|3809.2|3800.2|0
1678479600000|2023-03-10 20:20:00|3809.6|3800.6|3812.2|3803.2|3812.2|3803.2|3808|3799|0
1678479900000|2023-03-10 20:25:00|3813.3|3804.3|3815.6|3806.6|3818.2|3809.2|3812.4|3803.4|0
1678480200000|2023-03-10 20:30:00|3815.5|3806.5|3814.4|3805.4|3817.2|3808.2|3812.2|3803.2|0
1678480500000|2023-03-10 20:35:00|3814.5|3805.5|3808.3|3799.3|3814.6|3805.6|3808.3|3799.3|0
1678480800000|2023-03-10 20:40:00|3808.4|3799.4|3806.1|3797.1|3808.4|3799.4|3806.1|3797.1|0
1678481100000|2023-03-10 20:45:00|3806|3797|3805.4|3796.4|3806.8|3797.8|3805.1|3796.1|0
1678481400000|2023-03-10 20:50:00|3804.8|3795.8|3805.6|3796.6|3808.7|3799.7|3804.6|3795.6|0
1678481700000|2023-03-10 20:55:00|3805.5|3796.5|3806.9|3797.9|3808.1|3799.1|3803.4|3794.4|0
1678482000000|2023-03-10 21:00:00|3806.8|3797.8|3808|3799|3810.2|3801.2|3806|3797|0
1678482300000|2023-03-10 21:05:00|3807.8|3798.8|3806.6|3797.6|3807.8|3798.8|3806.4|3797.4|0
1678482600000|2023-03-10 21:10:00|3806.4|3797.4|3805.4|3796.4|3807.4|3798.4|3805|3796|0
1678482900000|2023-03-10 21:15:00|3805.2|3796.2|3806.7|3797.7|3807|3798|3804.2|3795.2|0
1678483200000|2023-03-10 21:20:00|3806.6|3797.6|3808.2|3799.2|3808.2|3799.2|3806|3797|0
1678483500000|2023-03-10 21:25:00|3808|3799|3808.4|3799.4|3808.6|3799.6|3807.6|3798.6|0
1678483800000|2023-03-10 21:30:00|3808.3|3799.3|3807.8|3798.8|3809|3800|3806.6|3797.6|0
1678484100000|2023-03-10 21:35:00|3807.7|3798.7|3809.4|3800.4|3809.6|3800.6|3807.6|3798.6|0
1678484400000|2023-03-10 21:40:00|3809.5|3800.5|3808.9|3799.9|3809.7|3800.7|3808.4|3799.4|0
1678484700000|2023-03-10 21:45:00|3809.3|3800.3|3809.8|3800.8|3810.1|3801.1|3808.3|3799.3|0
1678485000000|2023-03-10 21:50:00|3809.6|3800.6|3812.7|3803.7|3813.3|3804.3|3809|3800|0
1678485300000|2023-03-10 21:55:00|3812.9|3803.9|3819.7|3810.7|3820.3|3811.3|3812.3|3803.3|0
1678658400000|2023-03-12 22:00:00|3812.7|3803.7|3813.2|3804.2|3819.6|3810.6|3811.1|3802.1|0
1678658700000|2023-03-12 22:05:00|3813.4|3804.4|3812|3803|3814.9|3805.9|3807.5|3798.5|0
1678659000000|2023-03-12 22:10:00|3812.2|3803.2|3807.3|3798.3|3815.8|3806.8|3803.6|3794.6|0
1678659300000|2023-03-12 22:15:00|3807.2|3798.2|3843|3834|3852.6|3843.6|3804.7|3795.7|0
1678659600000|2023-03-12 22:20:00|3842.8|3833.8|3839.7|3830.7|3849.4|3840.4|3835.2|3826.2|0
1678659900000|2023-03-12 22:25:00|3839.8|3830.8|3843.9|3834.9|3851.4|3842.4|3839.8|3830.8|0
1678660200000|2023-03-12 22:30:00|3843.7|3834.7|3831.2|3822.2|3846.4|3837.4|3830.1|3821.1|0
1678660500000|2023-03-12 22:35:00|3831.3|3822.3|3842.8|3833.8|3846|3837|3830|3821|0
1678660800000|2023-03-12 22:40:00|3842.6|3833.6|3844.5|3835.5|3851.2|3842.2|3839.8|3830.8|0
1678661100000|2023-03-12 22:45:00|3844.2|3835.2|3838.1|3829.1|3847.1|3838.1|3838|3829|0
1678661400000|2023-03-12 22:50:00|3838|3829|3828.9|3819.9|3840.4|3831.4|3828|3819|0
1678661700000|2023-03-12 22:55:00|3829.1|3820.1|3824.8|3815.8|3834.1|3825.1|3824.6|3815.6|0
1678662000000|2023-03-12 23:00:00|3824.7|3815.7|3824.1|3815.1|3829.9|3820.9|3822.8|3813.8|0
1678662300000|2023-03-12 23:05:00|3824|3815|3828.3|3819.3|3828.4|3819.4|3822.7|3813.7|0
1678662600000|2023-03-12 23:10:00|3828.2|3819.2|3831.6|3822.6|3831.7|3822.7|3826.3|3817.3|0
1678662900000|2023-03-12 23:15:00|3831.7|3822.7|3838.7|3829.7|3841.4|3832.4|3829.8|3820.8|0
1678663200000|2023-03-12 23:20:00|3838.8|3829.8|3844|3835|3848.5|3839.5|3837.5|3828.5|0
1678663500000|2023-03-12 23:25:00|3844.1|3835.1|3845.2|3836.2|3846.1|3837.1|3842|3833|0
1678663800000|2023-03-12 23:30:00|3845|3836|3843.2|3834.2|3845.9|3836.9|3842.8|3833.8|0
1678664100000|2023-03-12 23:35:00|3843|3834|3849.2|3840.2|3850.1|3841.1|3843|3834|0
1678664400000|2023-03-12 23:40:00|3849.3|3840.3|3843.4|3834.4|3849.3|3840.3|3843|3834|0
1678664700000|2023-03-12 23:45:00|3843.7|3834.7|3845.8|3836.8|3846.6|3837.6|3842.8|3833.8|0
1678665000000|2023-03-12 23:50:00|3846|3837|3848|3839|3852.5|3843.5|3845.4|3836.4|0
1678665300000|2023-03-12 23:55:00|3848.1|3839.1|3844.6|3835.6|3848.8|3839.8|3844.4|3835.4|0
1678665600000|2023-03-13 00:00:00|3844.3|3835.3|3849.7|3840.7|3851.1|3842.1|3843.8|3834.8|0
1678665900000|2023-03-13 00:05:00|3849.6|3840.6|3843.1|3834.1|3850.5|3841.5|3839.8|3830.8|0
1678666200000|2023-03-13 00:10:00|3843|3834|3844.6|3835.6|3847.1|3838.1|3843|3834|0
1678666500000|2023-03-13 00:15:00|3844.5|3835.5|3847.5|3838.5|3848.6|3839.6|3842.3|3833.3|0
1678666800000|2023-03-13 00:20:00|3847.3|3838.3|3844.9|3835.9|3850.7|3841.7|3843.6|3834.6|0
1678667100000|2023-03-13 00:25:00|3844.8|3835.8|3842.3|3833.3|3844.8|3835.8|3837|3828|0
1678667400000|2023-03-13 00:30:00|3842.6|3833.6|3838.8|3829.8|3843|3834|3831.9|3822.9|0
1678667700000|2023-03-13 00:35:00|3838.9|3829.9|3829.5|3820.5|3838.9|3829.9|3828.6|3819.6|0
1678668000000|2023-03-13 00:40:00|3829.3|3820.3|3826.8|3817.8|3829.7|3820.7|3826.3|3817.3|0
1678668300000|2023-03-13 00:45:00|3826.7|3817.7|3829.6|3820.6|3830.1|3821.1|3826.4|3817.4|0
1678668600000|2023-03-13 00:50:00|3829.8|3820.8|3828.5|3819.5|3829.8|3820.8|3827.3|3818.3|0
1678668900000|2023-03-13 00:55:00|3826.5|3817.5|3825.8|3816.8|3826.9|3817.9|3825.1|3816.1|0
1678669200000|2023-03-13 01:00:00|3825.9|3816.9|3829.9|3820.9|3830.4|3821.4|3823.5|3814.5|0
1678669500000|2023-03-13 01:05:00|3829.8|3820.8|3833.1|3824.1|3835.5|3826.5|3829|3820|0
1678669800000|2023-03-13 01:10:00|3833|3824|3841.3|3832.3|3841.5|3832.5|3832.5|3823.5|0
1678670100000|2023-03-13 01:15:00|3840.3|3831.3|3839.2|3835.2|3857.7|3853.7|3829.2|3825.2|1203
1678670400000|2023-03-13 01:20:00|3838.7|3834.7|3833.2|3829.2|3839.2|3835.2|3824.2|3820.2|703
1678670700000|2023-03-13 01:25:00|3834.2|3830.2|3838.2|3834.2|3840.7|3836.7|3829.7|3825.7|609
1678671000000|2023-03-13 01:30:00|3838.7|3834.7|3853.7|3849.7|3860.2|3856.2|3832.2|3828.2|6084
1678671300000|2023-03-13 01:35:00|3854.7|3850.7|3863.2|3859.2|3864.7|3860.7|3830.7|3826.7|4521
1678671600000|2023-03-13 01:40:00|3862.2|3858.2|3886.7|3882.7|3898.7|3894.7|3862.2|3858.2|4026
1678671900000|2023-03-13 01:45:00|3885.7|3881.7|3876.2|3872.2|3895.2|3891.2|3872.2|3868.2|2681
1678672200000|2023-03-13 01:50:00|3875.7|3871.7|3850.2|3846.2|3880.7|3876.7|3840.7|3836.7|2123
1678672500000|2023-03-13 01:55:00|3849.7|3845.7|3848.2|3844.2|3860.7|3856.7|3837.7|3833.7|1245
1678672800000|2023-03-13 02:00:00|3848.7|3844.7|3870.7|3866.7|3871.7|3867.7|3845.7|3841.7|2081
1678673100000|2023-03-13 02:05:00|3872.2|3868.2|3862.7|3858.7|3880.7|3876.7|3857.2|3853.2|1251
1678673400000|2023-03-13 02:10:00|3863.2|3859.2|3859.2|3855.2|3871.7|3867.7|3850.2|3846.2|1278
1678673700000|2023-03-13 02:15:00|3858.7|3854.7|3872.7|3868.7|3873.7|3869.7|3845.7|3841.7|782
1678674000000|2023-03-13 02:20:00|3873.7|3869.7|3886.2|3882.2|3895.7|3891.7|3866.7|3862.7|1674
1678674300000|2023-03-13 02:25:00|3884.7|3880.7|3896.2|3892.2|3911.7|3907.7|3883.7|3879.7|2962
1678674600000|2023-03-13 02:30:00|3895.2|3891.2|3883.2|3879.2|3899.7|3895.7|3883.2|3879.2|1493
1678674900000|2023-03-13 02:35:00|3883.7|3879.7|3889.2|3885.2|3894.7|3890.7|3876.7|3872.7|1039
1678675200000|2023-03-13 02:40:00|3889.7|3885.7|3902.7|3898.7|3903.2|3899.2|3889.2|3885.2|1064
1678675500000|2023-03-13 02:45:00|3902.2|3898.2|3899.7|3895.7|3910.7|3906.7|3892.7|3888.7|1729
1678675800000|2023-03-13 02:50:00|3899.2|3895.2|3915.7|3911.7|3915.7|3911.7|3894.2|3890.2|2482
1678676100000|2023-03-13 02:55:00|3916.7|3912.7|3916.7|3912.7|3927.7|3923.7|3908.7|3904.7|3321
1678676400000|2023-03-13 03:00:00|3916.2|3912.2|3925.7|3921.7|3927.7|3923.7|3912.7|3908.7|1829
1678676700000|2023-03-13 03:05:00|3925.2|3921.2|3929.2|3925.2|3929.7|3925.7|3910.7|3906.7|1746
1678677000000|2023-03-13 03:10:00|3928.7|3924.7|3953.7|3949.7|3954.7|3950.7|3925.7|3921.7|3269
1678677300000|2023-03-13 03:15:00|3952.7|3948.7|3948.7|3944.7|3953.2|3949.2|3939.7|3935.7|2260
1678677600000|2023-03-13 03:20:00|3948.2|3944.2|3955.7|3951.7|3963.7|3959.7|3943.7|3939.7|1982
1678677900000|2023-03-13 03:25:00|3953.7|3949.7|3961.2|3957.2|3961.7|3957.7|3948.2|3944.2|1641
1678678200000|2023-03-13 03:30:00|3960.7|3956.7|3952.7|3948.7|3961.7|3957.7|3940.7|3936.7|1350
1678678500000|2023-03-13 03:35:00|3953.2|3949.2|3956.8|3952.8|3962.8|3958.8|3949.8|3945.8|754
1678678800000|2023-03-13 03:40:00|3956.3|3952.3|3949.8|3945.8|3959.8|3955.8|3946.8|3942.8|733
1678679100000|2023-03-13 03:45:00|3950.8|3946.8|3951.8|3947.8|3958.8|3954.8|3948.8|3944.8|929
1678679400000|2023-03-13 03:50:00|3952.3|3948.3|3960.3|3956.3|3960.3|3956.3|3951.8|3947.8|746
1678679700000|2023-03-13 03:55:00|3959.8|3955.8|3953.8|3949.8|3963.3|3959.3|3952.8|3948.8|557
1678680000000|2023-03-13 04:00:00|3956.7|3947.7|3957.8|3948.8|3959|3950|3956.4|3947.4|2
1678680300000|2023-03-13 04:05:00|3958|3949|3956|3947|3958|3949|3955.9|3946.9|0
1678680600000|2023-03-13 04:10:00|3955.9|3946.9|3955.7|3946.7|3956|3947|3954.9|3945.9|0
1678680900000|2023-03-13 04:15:00|3955.6|3946.6|3955.2|3946.2|3955.6|3946.6|3954.8|3945.8|0
1678681200000|2023-03-13 04:20:00|3955.3|3946.3|3955.7|3946.7|3956.5|3947.5|3955.3|3946.3|0
1678681500000|2023-03-13 04:25:00|3955.6|3946.6|3954.9|3945.9|3955.6|3946.6|3954.7|3945.7|0
1678681800000|2023-03-13 04:30:00|3954.8|3945.8|3954.5|3945.5|3954.8|3945.8|3953.3|3944.3|0
1678682100000|2023-03-13 04:35:00|3954.6|3945.6|3954.1|3945.1|3954.8|3945.8|3953.6|3944.6|0
1678682400000|2023-03-13 04:40:00|3954|3945|3953.1|3944.1|3954.4|3945.4|3953|3944|0
1678682700000|2023-03-13 04:45:00|3953|3944|3953.5|3944.5|3953.9|3944.9|3953|3944|0
1678683000000|2023-03-13 04:50:00|3953.7|3944.7|3953.4|3944.4|3954.8|3945.8|3953.4|3944.4|0
1678683300000|2023-03-13 04:55:00|3953.5|3944.5|3952.7|3943.7|3954.1|3945.1|3952.3|3943.3|0
1678683600000|2023-03-13 05:00:00|3952.9|3943.9|3932.8|3928.8|3953|3945.8|3931.8|3927.8|2145
1678683900000|2023-03-13 05:05:00|3932.3|3928.3|3944.8|3940.8|3948.3|3944.3|3931.8|3927.8|1230
1678684200000|2023-03-13 05:10:00|3943.8|3939.8|3928.8|3924.8|3944.3|3940.3|3927.8|3923.8|871
1678684500000|2023-03-13 05:15:00|3928.3|3924.3|3923.8|3919.8|3936.8|3932.8|3921.8|3917.8|784
1678684800000|2023-03-13 05:20:00|3923.3|3919.3|3930.3|3926.3|3932.3|3928.3|3921.3|3917.3|596
1678685100000|2023-03-13 05:25:00|3929.8|3925.8|3926.8|3922.8|3930.8|3926.8|3923.8|3919.8|351
1678685400000|2023-03-13 05:30:00|3927.3|3923.3|3925.3|3921.3|3927.8|3923.8|3918.3|3914.3|620
1678685700000|2023-03-13 05:35:00|3924.8|3920.8|3908.3|3904.3|3927.8|3923.8|3908.3|3904.3|685
1678686000000|2023-03-13 05:40:00|3907.8|3903.8|3914.8|3910.8|3917.3|3913.3|3906.3|3902.3|767
1678686300000|2023-03-13 05:45:00|3913.8|3909.8|3924.8|3920.8|3929.8|3925.8|3912.3|3908.3|972
1678686600000|2023-03-13 05:50:00|3924.3|3920.3|3915.3|3911.3|3925.8|3921.8|3909.3|3905.3|681
1678686900000|2023-03-13 05:55:00|3914.8|3910.8|3923.3|3919.3|3924.8|3920.8|3913.8|3909.8|471
1678687200000|2023-03-13 06:00:00|3922.8|3918.8|3918.8|3914.8|3923.8|3919.8|3911.8|3907.8|478
1678687500000|2023-03-13 06:05:00|3917.8|3913.8|3919.8|3915.8|3923.8|3919.8|3915.8|3911.8|690
1678687800000|2023-03-13 06:10:00|3920.3|3916.3|3918.8|3914.8|3921.8|3917.8|3913.8|3909.8|534
1678688100000|2023-03-13 06:15:00|3920.8|3916.8|3927.3|3923.3|3927.8|3923.8|3915.8|3911.8|1074
1678688400000|2023-03-13 06:20:00|3926.8|3922.8|3927.8|3923.8|3936.8|3932.8|3925.8|3921.8|892
1678688700000|2023-03-13 06:25:00|3927.3|3923.3|3922.8|3918.8|3929.8|3925.8|3922.8|3918.8|508
1678689000000|2023-03-13 06:30:00|3922.3|3918.3|3906.8|3902.8|3922.3|3918.3|3903.8|3899.8|982
1678689300000|2023-03-13 06:35:00|3906.3|3902.3|3905.8|3901.8|3908.8|3904.8|3901.3|3897.3|648
1678689600000|2023-03-13 06:40:00|3905.3|3901.3|3907.8|3903.8|3912.8|3908.8|3902.8|3898.8|450
1678689900000|2023-03-13 06:45:00|3908.8|3904.8|3905.8|3901.8|3909.8|3905.8|3903.8|3899.8|673
1678690200000|2023-03-13 06:50:00|3906.8|3902.8|3899.8|3895.8|3906.8|3902.8|3899.8|3895.8|847
1678690500000|2023-03-13 06:55:00|3900.8|3896.8|3899.8|3895.8|3903.8|3899.8|3896.8|3892.8|1259
1678690800000|2023-03-13 07:00:00|3898.8|3894.8|3877.8|3873.8|3900.8|3896.8|3874.8|3870.8|1880
1678691100000|2023-03-13 07:05:00|3878.8|3874.8|3871.8|3867.8|3879.8|3875.8|3869.3|3865.3|1401
1678691400000|2023-03-13 07:10:00|3872.8|3868.8|3872.8|3868.8|3879.3|3875.3|3866.8|3862.8|1422
1678691700000|2023-03-13 07:15:00|3873.3|3869.3|3869.8|3865.8|3873.3|3869.3|3856.8|3852.8|1358
1678692000000|2023-03-13 07:20:00|3870.8|3866.8|3878.8|3874.8|3881.8|3877.8|3869.8|3865.8|1117
1678692300000|2023-03-13 07:25:00|3878.3|3874.3|3878.8|3874.8|3882.8|3878.8|3873.8|3869.8|739
1678692600000|2023-03-13 07:30:00|3879.3|3875.3|3894.8|3890.8|3897.8|3893.8|3879.3|3875.3|1865
1678692900000|2023-03-13 07:35:00|3893.8|3889.8|3905.8|3901.8|3905.8|3901.8|3892.8|3888.8|1241
1678693200000|2023-03-13 07:40:00|3904.8|3900.8|3901.8|3897.8|3904.8|3900.8|3895.3|3891.3|938
1678693500000|2023-03-13 07:45:00|3902.3|3898.3|3909.8|3905.8|3910.8|3906.8|3898.8|3894.8|1100
1678693800000|2023-03-13 07:50:00|3909.3|3905.3|3905.8|3901.8|3910.3|3906.3|3903.8|3899.8|967
1678694100000|2023-03-13 07:55:00|3904.8|3900.8|3893.3|3889.3|3905.3|3901.3|3890.8|3886.8|1624
1678694400000|2023-03-13 08:00:00|3893.8|3889.8|3890.8|3886.8|3894.8|3890.8|3887.8|3883.8|1309
1678694700000|2023-03-13 08:05:00|3891.3|3887.3|3894.8|3890.8|3897.8|3893.8|3889.8|3885.8|1329
1678695000000|2023-03-13 08:10:00|3892.8|3888.8|3892.8|3888.8|3897.8|3893.8|3890.8|3886.8|1020
1678695300000|2023-03-13 08:15:00|3893.3|3889.3|3887.8|3883.8|3896.8|3892.8|3887.8|3883.8|865
1678695600000|2023-03-13 08:20:00|3886.8|3882.8|3882.8|3878.8|3888.8|3884.8|3881.8|3877.8|2696
1678695900000|2023-03-13 08:25:00|3882.3|3878.3|3880.3|3876.3|3886.3|3882.3|3880.3|3876.3|938
1678696200000|2023-03-13 08:30:00|3886.4|3877.4|3880.7|3871.7|3887.5|3878.5|3879.1|3870.1|0
1678696500000|2023-03-13 08:35:00|3880.6|3871.6|3879|3870|3881.1|3872.1|3876.9|3867.9|0
1678696800000|2023-03-13 08:40:00|3879.2|3870.2|3876.6|3867.6|3880.5|3871.5|3876.2|3867.2|0
1678697100000|2023-03-13 08:45:00|3876.7|3867.7|3871.4|3862.4|3876.8|3867.8|3867.1|3858.1|0
1678697400000|2023-03-13 08:50:00|3871.5|3862.5|3868.5|3859.5|3871.9|3862.9|3862.2|3853.2|0
1678697700000|2023-03-13 08:55:00|3868.3|3859.3|3863.7|3854.7|3870.4|3861.4|3863.6|3854.6|0
1678698000000|2023-03-13 09:00:00|3863.6|3854.6|3857|3848|3865|3856|3856.2|3847.2|0
1678698300000|2023-03-13 09:05:00|3857.1|3848.1|3857.8|3848.8|3863.1|3854.1|3856.6|3847.6|0
1678698600000|2023-03-13 09:10:00|3858|3849|3861.6|3852.6|3862.8|3853.8|3853|3844|0
1678698900000|2023-03-13 09:15:00|3861.4|3852.4|3849.3|3843.3|3863.3|3857.3|3847.8|3841.8|147
1678699200000|2023-03-13 09:20:00|3849.8|3843.8|3841.3|3835.3|3853.3|3847.3|3837.8|3831.8|403
1678699500000|2023-03-13 09:25:00|3840.3|3834.3|3848.8|3842.8|3849.8|3843.8|3835.8|3829.8|140
1678699800000|2023-03-13 09:30:00|3848.3|3842.3|3839.3|3833.3|3848.3|3842.3|3838.3|3832.3|90
1678700100000|2023-03-13 09:35:00|3838.8|3832.8|3844.3|3838.3|3844.8|3838.8|3835.8|3829.8|78
1678700400000|2023-03-13 09:40:00|3844.8|3838.8|3850.8|3844.8|3851.3|3845.3|3842.8|3836.8|91
1678700700000|2023-03-13 09:45:00|3851.8|3845.8|3854.3|3848.3|3862.3|3856.3|3850.8|3844.8|64
1678701000000|2023-03-13 09:50:00|3854.8|3848.8|3850.8|3844.8|3855.8|3849.8|3847.8|3841.8|42
1678701300000|2023-03-13 09:55:00|3851.3|3845.3|3844.3|3838.3|3851.3|3845.3|3841.8|3835.8|24
1678701600000|2023-03-13 10:00:00|3843.8|3837.8|3853.3|3847.3|3853.8|3847.8|3842.8|3836.8|29
1678701900000|2023-03-13 10:05:00|3853.8|3847.8|3849.3|3843.3|3853.8|3847.8|3845.8|3839.8|16
1678702200000|2023-03-13 10:10:00|3848.8|3842.8|3843.3|3837.3|3849.8|3843.8|3842.8|3836.8|9
1678702500000|2023-03-13 10:15:00|3844.3|3836.3|3842.3|3834.3|3845.3|3838.3|3836.3|3829.3|47
1678702800000|2023-03-13 10:20:00|3843.3|3835.3|3838.3|3830.3|3844.3|3836.3|3836.3|3829.3|28
1678703100000|2023-03-13 10:25:00|3837.3|3831.3|3839.3|3831.3|3841.3|3834.3|3837.3|3830.3|54
1678703400000|2023-03-13 10:30:00|3840.3|3832.3|3842.3|3835.3|3843.3|3836.3|3838.3|3831.3|41
1678703700000|2023-03-13 10:35:00|3843.3|3836.3|3840.3|3832.3|3844.3|3837.3|3839.3|3832.3|27
1678704000000|2023-03-13 10:40:00|3839.3|3833.3|3837.3|3830.3|3841.3|3834.3|3837.3|3830.3|25
1678704300000|2023-03-13 10:45:00|3836.3|3829.3|3840.3|3832.3|3840.3|3833.3|3835.3|3828.3|42
1678704600000|2023-03-13 10:50:00|3839.3|3831.3|3836.3|3828.3|3840.3|3832.3|3832.3|3824.3|48
1678704900000|2023-03-13 10:55:00|3835.3|3829.3|3841.3|3833.3|3844.3|3837.3|3835.3|3828.3|47
1678705200000|2023-03-13 11:00:00|3840.3|3834.3|3848.3|3840.3|3849.3|3842.3|3840.3|3833.3|70
1678705500000|2023-03-13 11:05:00|3847.3|3841.3|3841.3|3833.3|3848.3|3841.3|3841.3|3833.3|21
1678705800000|2023-03-13 11:10:00|3840.3|3832.3|3842.3|3834.3|3843.3|3835.3|3836.3|3829.3|70
1678706100000|2023-03-13 11:15:00|3841.3|3836.3|3838.3|3830.3|3844.3|3837.3|3834.3|3827.3|105
1678706400000|2023-03-13 11:20:00|3837.3|3831.3|3837.3|3830.3|3841.3|3834.3|3835.3|3827.3|13
1678706700000|2023-03-13 11:25:00|3838.3|3829.3|3838.3|3831.3|3840.3|3833.3|3834.3|3827.3|16
1678707000000|2023-03-13 11:30:00|3839.3|3832.3|3835.3|3828.3|3841.3|3834.3|3835.3|3827.3|20
1678707300000|2023-03-13 11:35:00|3836.3|3827.3|3839.3|3831.3|3842.3|3835.3|3835.3|3827.3|33
1678707600000|2023-03-13 11:40:00|3840.3|3832.3|3837.3|3829.3|3843.3|3835.3|3836.3|3828.3|16
1678707900000|2023-03-13 11:45:00|3838.3|3830.3|3839.3|3831.3|3840.3|3832.3|3835.3|3828.3|11
1678708200000|2023-03-13 11:50:00|3838.3|3832.3|3837.3|3829.3|3839.3|3832.3|3836.3|3829.3|9
1678708500000|2023-03-13 11:55:00|3838.3|3830.3|3836.3|3829.3|3843.3|3835.3|3836.3|3829.3|35
1678708800000|2023-03-13 12:00:00|3835.3|3828.3|3839.3|3831.3|3843.3|3835.3|3835.3|3828.3|27
1678709100000|2023-03-13 12:05:00|3838.3|3832.3|3838.3|3829.3|3842.3|3835.3|3836.3|3829.3|23
1678709400000|2023-03-13 12:10:00|3837.3|3830.3|3832.3|3824.3|3838.3|3830.3|3825.3|3818.3|90
1678709700000|2023-03-13 12:15:00|3831.3|3823.3|3825.3|3818.3|3837.3|3830.3|3822.3|3815.3|307
1678710000000|2023-03-13 12:20:00|3827.3|3819.3|3863.3|3855.3|3863.3|3855.3|3823.3|3816.3|493
1678710300000|2023-03-13 12:25:00|3864.3|3856.3|3843.3|3836.3|3877.3|3869.3|3842.3|3834.3|327
1678710600000|2023-03-13 12:30:00|3842.3|3834.3|3842.3|3834.3|3848.3|3841.3|3837.3|3830.3|67
1678710900000|2023-03-13 12:35:00|3841.3|3833.3|3828.3|3821.3|3844.3|3836.3|3828.3|3821.3|180
1678711200000|2023-03-13 12:40:00|3827.3|3820.3|3813.3|3805.3|3829.3|3822.3|3811.3|3804.3|298
1678711500000|2023-03-13 12:45:00|3812.3|3804.3|3798.3|3790.3|3812.3|3804.3|3796.3|3789.3|379
1678711800000|2023-03-13 12:50:00|3797.3|3791.3|3805.3|3797.3|3809.3|3802.3|3797.3|3790.3|144
1678712100000|2023-03-13 12:55:00|3804.3|3798.3|3815.3|3808.3|3820.3|3813.3|3804.3|3797.3|98
1678712400000|2023-03-13 13:00:00|3814.3|3807.3|3818.3|3810.3|3818.3|3810.3|3810.3|3802.3|52
1678712700000|2023-03-13 13:05:00|3817.3|3809.3|3820.3|3812.3|3820.3|3813.3|3811.3|3803.3|73
1678713000000|2023-03-13 13:10:00|3819.3|3811.3|3822.3|3814.3|3827.3|3819.3|3817.3|3810.3|54
1678713300000|2023-03-13 13:15:00|3821.3|3815.3|3823.3|3816.3|3830.3|3822.3|3821.3|3814.3|60
1678713600000|2023-03-13 13:20:00|3824.3|3817.3|3824.3|3816.3|3829.3|3822.3|3822.3|3814.3|100
1678713900000|2023-03-13 13:25:00|3823.3|3815.3|3825.3|3818.3|3825.3|3818.3|3818.3|3811.3|69
1678714200000|2023-03-13 13:30:00|3826.3|3819.3|3824.3|3816.3|3835.3|3827.3|3812.3|3805.3|537
1678714500000|2023-03-13 13:35:00|3823.3|3817.3|3813.3|3806.3|3830.3|3822.3|3807.3|3800.3|143
1678714800000|2023-03-13 13:40:00|3814.3|3808.3|3816.3|3808.3|3823.3|3815.3|3807.3|3800.3|114
1678715100000|2023-03-13 13:45:00|3815.3|3807.3|3841.3|3833.3|3844.3|3837.3|3812.3|3805.3|264
1678715400000|2023-03-13 13:50:00|3840.3|3834.3|3843.3|3835.3|3852.3|3844.3|3837.3|3830.3|141
1678715700000|2023-03-13 13:55:00|3842.3|3836.3|3855.3|3849.3|3867.3|3860.3|3838.3|3831.3|297
1678716000000|2023-03-13 14:00:00|3855.8|3849.8|3862.8|3856.8|3864.8|3858.8|3847.8|3841.8|115
1678716300000|2023-03-13 14:05:00|3862.3|3856.3|3867.3|3861.3|3878.8|3872.8|3853.8|3847.8|173
1678716600000|2023-03-13 14:10:00|3867.8|3861.8|3861.8|3855.8|3871.8|3865.8|3854.8|3848.8|76
1678716900000|2023-03-13 14:15:00|3861.3|3855.3|3852.3|3846.3|3862.3|3856.3|3848.8|3842.8|201
1678717200000|2023-03-13 14:20:00|3851.8|3845.8|3851.3|3845.3|3858.8|3852.8|3848.8|3842.8|60
1678717500000|2023-03-13 14:25:00|3851.8|3845.8|3840.3|3834.3|3854.3|3848.3|3837.3|3831.3|98
1678717800000|2023-03-13 14:30:00|3839.8|3833.8|3860.8|3854.8|3862.8|3856.8|3839.8|3833.8|199
1678718100000|2023-03-13 14:35:00|3861.3|3855.3|3857.8|3851.8|3864.3|3858.3|3850.3|3844.3|109
1678718400000|2023-03-13 14:40:00|3858.3|3852.3|3859.8|3853.8|3862.3|3856.3|3846.8|3840.8|155
1678718700000|2023-03-13 14:45:00|3859.3|3853.3|3858.3|3852.3|3864.8|3858.8|3852.3|3846.3|78
1678719000000|2023-03-13 14:50:00|3857.8|3851.8|3856.8|3850.8|3861.3|3855.3|3849.8|3843.8|30
1678719300000|2023-03-13 14:55:00|3857.8|3851.8|3868.8|3862.8|3869.8|3863.8|3857.3|3851.3|149
1678719600000|2023-03-13 15:00:00|3869.3|3863.3|3870.3|3864.3|3883.8|3877.8|3865.8|3859.8|197
1678719900000|2023-03-13 15:05:00|3869.8|3863.8|3874.3|3868.3|3877.8|3871.8|3866.8|3860.8|183
1678720200000|2023-03-13 15:10:00|3873.8|3867.8|3877.3|3871.3|3883.3|3877.3|3872.8|3866.8|168
1678720500000|2023-03-13 15:15:00|3877.8|3871.8|3884.8|3878.8|3887.8|3881.8|3876.8|3870.8|160
1678720800000|2023-03-13 15:20:00|3885.3|3879.3|3885.8|3879.8|3890.3|3884.3|3881.8|3875.8|163
1678721100000|2023-03-13 15:25:00|3886.3|3880.3|3885.8|3879.8|3887.8|3881.8|3877.8|3871.8|403
1678721400000|2023-03-13 15:30:00|3885.3|3879.3|3872.3|3866.3|3886.8|3880.8|3870.8|3864.8|172
1678721700000|2023-03-13 15:35:00|3872.8|3866.8|3865.8|3859.8|3872.8|3866.8|3862.8|3856.8|53
1678722000000|2023-03-13 15:40:00|3866.3|3860.3|3870.8|3864.8|3871.8|3865.8|3864.3|3858.3|122
1678722300000|2023-03-13 15:45:00|3871.3|3865.3|3877.3|3871.3|3877.8|3871.8|3864.8|3858.8|76
1678722600000|2023-03-13 15:50:00|3876.8|3870.8|3868.3|3862.3|3878.3|3872.3|3868.3|3862.3|21
1678722900000|2023-03-13 15:55:00|3867.3|3861.3|3875.3|3869.3|3876.8|3870.8|3865.3|3859.3|51
1678723200000|2023-03-13 16:00:00|3875.8|3869.8|3871.3|3865.3|3883.3|3877.3|3868.3|3862.3|49
1678723500000|2023-03-13 16:05:00|3871.8|3865.8|3878.8|3872.8|3883.8|3877.8|3870.8|3864.8|18
1678723800000|2023-03-13 16:10:00|3878.3|3872.3|3872.3|3866.3|3879.8|3873.8|3867.8|3861.8|23
1678724100000|2023-03-13 16:15:00|3871.8|3865.8|3874.3|3868.3|3880.3|3874.3|3871.3|3865.3|28
1678724400000|2023-03-13 16:20:00|3873.8|3867.8|3864.3|3858.3|3874.8|3868.8|3863.8|3857.8|12
1678724700000|2023-03-13 16:25:00|3863.8|3857.8|3866.8|3860.8|3867.8|3861.8|3860.8|3854.8|59
1678725000000|2023-03-13 16:30:00|3867.3|3861.3|3861.8|3855.8|3872.3|3866.3|3860.8|3854.8|54
1678725300000|2023-03-13 16:35:00|3861.3|3855.3|3865.3|3859.3|3869.8|3863.8|3861.3|3855.3|10
1678725600000|2023-03-13 16:40:00|3864.8|3858.8|3864.3|3858.3|3870.8|3864.8|3861.8|3855.8|18
1678725900000|2023-03-13 16:45:00|3863.8|3857.8|3853.3|3847.3|3869.3|3863.3|3851.8|3845.8|75
1678726200000|2023-03-13 16:50:00|3852.8|3846.8|3857.3|3851.3|3859.8|3853.8|3852.3|3846.3|20
1678726500000|2023-03-13 16:55:00|3857.8|3851.8|3857.3|3851.3|3860.8|3854.8|3853.3|3847.3|10
1678726800000|2023-03-13 17:00:00|3856.8|3850.8|3856.3|3850.3|3860.3|3854.3|3851.8|3845.8|9
1678727100000|2023-03-13 17:05:00|3855.8|3849.8|3863.8|3857.8|3864.8|3858.8|3853.8|3847.8|17
1678727400000|2023-03-13 17:10:00|3863.3|3857.3|3865.8|3859.8|3866.3|3860.3|3860.3|3854.3|21
1678727700000|2023-03-13 17:15:00|3865.3|3859.3|3865.8|3859.8|3871.3|3865.3|3862.3|3856.3|9
1678728000000|2023-03-13 17:20:00|3865.3|3859.3|3859.8|3853.8|3866.3|3860.3|3858.8|3852.8|11
1678728300000|2023-03-13 17:25:00|3859.3|3853.3|3862.3|3856.3|3863.3|3857.3|3855.8|3849.8|48
1678728600000|2023-03-13 17:30:00|3861.8|3855.8|3858.8|3852.8|3862.8|3856.8|3855.8|3849.8|5
1678728900000|2023-03-13 17:35:00|3858.3|3852.3|3869.3|3863.3|3872.8|3866.8|3857.8|3851.8|14
1678729200000|2023-03-13 17:40:00|3869.8|3863.8|3866.8|3860.8|3870.8|3864.8|3863.8|3857.8|38
1678729500000|2023-03-13 17:45:00|3866.3|3860.3|3867.8|3861.8|3870.8|3864.8|3865.8|3859.8|46
1678729800000|2023-03-13 17:50:00|3867.3|3861.3|3869.3|3863.3|3872.8|3866.8|3866.3|3860.3|5
1678730100000|2023-03-13 17:55:00|3869.8|3863.8|3876.3|3870.3|3878.8|3872.8|3869.3|3863.3|10
1678730400000|2023-03-13 18:00:00|3876.8|3870.8|3881.3|3875.3|3882.8|3876.8|3875.8|3869.8|17
1678730700000|2023-03-13 18:05:00|3880.8|3874.8|3877.8|3871.8|3881.8|3875.8|3876.3|3870.3|5
1678731000000|2023-03-13 18:10:00|3877.3|3871.3|3880.3|3874.3|3881.3|3875.3|3875.8|3869.8|10
1678731300000|2023-03-13 18:15:00|3880.8|3874.8|3881.3|3875.3|3883.8|3877.8|3877.3|3871.3|33
1678731600000|2023-03-13 18:20:00|3880.8|3874.8|3884.3|3878.3|3884.8|3878.8|3878.3|3872.3|7
1678731900000|2023-03-13 18:25:00|3884.8|3878.8|3881.3|3875.3|3886.8|3880.8|3878.3|3872.3|19
1678732200000|2023-03-13 18:30:00|3881.8|3875.8|3889.3|3883.3|3890.8|3884.8|3881.3|3875.3|39
1678732500000|2023-03-13 18:35:00|3888.8|3882.8|3881.3|3875.3|3889.3|3883.3|3877.8|3871.8|47
1678732800000|2023-03-13 18:40:00|3881.8|3875.8|3885.3|3879.3|3888.8|3882.8|3879.3|3873.3|19
1678733100000|2023-03-13 18:45:00|3884.8|3878.8|3883.3|3877.3|3885.3|3879.3|3879.3|3873.3|12
1678733400000|2023-03-13 18:50:00|3882.8|3876.8|3883.3|3877.3|3885.8|3879.8|3880.8|3874.8|15
1678733700000|2023-03-13 18:55:00|3883.8|3877.8|3888.5|3879.5|3888.5|3880.3|3881.8|3875.8|64
1678734000000|2023-03-13 19:00:00|3888.4|3879.4|3882.5|3873.5|3889.9|3880.9|3882.5|3873.5|0
1678734300000|2023-03-13 19:05:00|3882.6|3873.6|3881.5|3872.5|3888.6|3879.6|3881.4|3872.4|0
1678734600000|2023-03-13 19:10:00|3881.6|3872.6|3884.8|3875.8|3887.3|3878.3|3881.5|3872.5|0
1678734900000|2023-03-13 19:15:00|3885.4|3876.4|3881|3872|3887.1|3878.1|3880.9|3871.9|0
1678735200000|2023-03-13 19:20:00|3880.9|3871.9|3877.9|3868.9|3881|3872|3876.3|3867.3|0
1678735500000|2023-03-13 19:25:00|3877.8|3868.8|3873.2|3864.2|3877.9|3868.9|3871.8|3862.8|0
1678735800000|2023-03-13 19:30:00|3873.1|3864.1|3875.1|3866.1|3875.4|3866.4|3871.9|3862.9|0
1678736100000|2023-03-13 19:35:00|3875|3866|3879.8|3870.8|3879.8|3870.8|3874.2|3865.2|0
1678736400000|2023-03-13 19:40:00|3879.7|3870.7|3878.3|3869.3|3883.3|3874.3|3877.4|3868.4|0
1678736700000|2023-03-13 19:45:00|3878.4|3869.4|3873.5|3864.5|3879.3|3870.3|3873.2|3864.2|0
1678737000000|2023-03-13 19:50:00|3873.1|3864.1|3866.7|3857.7|3873.1|3864.1|3866.7|3857.7|0
1678737300000|2023-03-13 19:55:00|3866.9|3857.9|3865.6|3856.6|3867.2|3858.2|3862.4|3853.4|0
1678737600000|2023-03-13 20:00:00|3865.4|3856.4|3867|3858|3869.3|3860.3|3865|3856|0
1678737900000|2023-03-13 20:05:00|3867.2|3858.2|3870.5|3861.5|3871.6|3862.6|3866.5|3857.5|0
1678738200000|2023-03-13 20:10:00|3870.3|3861.3|3869.6|3860.6|3870.6|3861.6|3868.6|3859.6|0
1678738500000|2023-03-13 20:15:00|3869.7|3860.7|3868.3|3859.3|3871.5|3862.5|3868.1|3859.1|0
1678738800000|2023-03-13 20:20:00|3868.4|3859.4|3866.5|3857.5|3868.7|3859.7|3866.2|3857.2|0
1678739100000|2023-03-13 20:25:00|3866.6|3857.6|3865.8|3856.8|3866.9|3857.9|3865.6|3856.6|0
1678739400000|2023-03-13 20:30:00|3865.7|3856.7|3865.4|3856.4|3866.3|3857.3|3865.4|3856.4|0
1678739700000|2023-03-13 20:35:00|3865.5|3856.5|3868|3859|3869.1|3860.1|3865.5|3856.5|0
1678740000000|2023-03-13 20:40:00|3867.9|3858.9|3866.4|3857.4|3868|3859|3865.9|3856.9|0
1678740300000|2023-03-13 20:45:00|3866.5|3857.5|3870.3|3861.3|3870.4|3861.4|3866.5|3857.5|0
1678740600000|2023-03-13 20:50:00|3870.2|3861.2|3870.2|3861.2|3870.4|3861.4|3868.5|3859.5|0
1678740900000|2023-03-13 20:55:00|3869.8|3860.8|3869.1|3860.1|3870.8|3861.8|3868.6|3859.6|0
1678741200000|2023-03-13 21:00:00|3869.2|3860.2|3869|3860|3869.6|3860.6|3869|3860|0
1678741500000|2023-03-13 21:05:00|3869.2|3860.2|3869.2|3860.2|3869.3|3860.3|3869.1|3860.1|0
1678741800000|2023-03-13 21:10:00|3869.1|3860.1|3869|3860|3869.1|3860.1|3869|3860|0
1678742100000|2023-03-13 21:15:00|3868.8|3859.8|3869.1|3860.1|3869.1|3860.1|3868.7|3859.7|0
1678742400000|2023-03-13 21:20:00|3869|3860|3868.7|3859.7|3869.1|3860.1|3868.5|3859.5|0
1678742700000|2023-03-13 21:25:00|3868.6|3859.6|3868.2|3859.2|3868.8|3859.8|3868.2|3859.2|0
1678743000000|2023-03-13 21:30:00|3868.4|3859.4|3868.4|3859.4|3868.5|3859.5|3868.3|3859.3|0
1678743300000|2023-03-13 21:35:00|3868.5|3859.5|3868.9|3859.9|3868.9|3859.9|3868.5|3859.5|0
1678743600000|2023-03-13 21:40:00|3869|3860|3869.2|3860.2|3869.4|3860.4|3868.8|3859.8|0
1678743900000|2023-03-13 21:45:00|3869.3|3860.3|3869.1|3860.1|3869.4|3860.4|3869.1|3860.1|0
1678744500000|2023-03-13 21:55:00|3869|3860|3868.8|3859.8|3869.3|3860.3|3868.8|3859.8|0
1678744800000|2023-03-13 22:00:00|3870.7|3861.7|3870.6|3861.6|3872.8|3863.8|3869|3860|0
1678745100000|2023-03-13 22:05:00|3870.4|3861.4|3868.8|3859.8|3870.4|3861.4|3866|3857|0
1678745400000|2023-03-13 22:10:00|3868.9|3859.9|3868.7|3859.7|3869.9|3860.9|3867.4|3858.4|0
1678745700000|2023-03-13 22:15:00|3868.8|3859.8|3868|3859|3869.8|3860.8|3867.8|3858.8|0
1678746000000|2023-03-13 22:20:00|3868.1|3859.1|3870.6|3861.6|3871|3862|3867.5|3858.5|0
1678746300000|2023-03-13 22:25:00|3870.4|3861.4|3873.8|3864.8|3874|3865|3869|3860|0
1678746600000|2023-03-13 22:30:00|3873.6|3864.6|3880.7|3871.7|3881|3872|3872|3863|0
1678746900000|2023-03-13 22:35:00|3880.5|3871.5|3880.8|3871.8|3881.4|3872.4|3880.4|3871.4|0
1678747200000|2023-03-13 22:40:00|3881|3872|3880.1|3871.1|3881.4|3872.4|3879.9|3870.9|0
1678747500000|2023-03-13 22:45:00|3880|3871|3879.5|3870.5|3880.4|3871.4|3879.5|3870.5|0
1678747800000|2023-03-13 22:50:00|3879.6|3870.6|3880.5|3871.5|3880.7|3871.7|3879.3|3870.3|0
1678748100000|2023-03-13 22:55:00|3880.6|3871.6|3881.8|3872.8|3882.1|3873.1|3880.2|3871.2|0
1678748400000|2023-03-13 23:00:00|3882|3873|3889.7|3880.7|3889.9|3880.9|3881.2|3872.2|0
1678748700000|2023-03-13 23:05:00|3889.6|3880.6|3889.3|3880.3|3890|3881|3888.7|3879.7|0
1678749000000|2023-03-13 23:10:00|3889.2|3880.2|3888.9|3879.9|3889.5|3880.5|3888.3|3879.3|0
1678749300000|2023-03-13 23:15:00|3889.1|3880.1|3891.5|3882.5|3891.7|3882.7|3888.1|3879.1|0
1678749600000|2023-03-13 23:20:00|3891.6|3882.6|3890|3881|3892.1|3883.1|3889.9|3880.9|0
1678749900000|2023-03-13 23:25:00|3889.9|3880.9|3886.1|3877.1|3890|3881|3884.9|3875.9|0
1678750200000|2023-03-13 23:30:00|3886.3|3877.3|3886.7|3877.7|3887.2|3878.2|3885.3|3876.3|0
1678750500000|2023-03-13 23:35:00|3886.9|3877.9|3888.1|3879.1|3888.5|3879.5|3886.9|3877.9|0
1678750800000|2023-03-13 23:40:00|3887.9|3878.9|3888.7|3879.7|3889.5|3880.5|3887.9|3878.9|0
1678751100000|2023-03-13 23:45:00|3888.5|3879.5|3889.3|3880.3|3889.5|3880.5|3887.9|3878.9|0
1678751400000|2023-03-13 23:50:00|3889.2|3880.2|3886.1|3877.1|3889.7|3880.7|3886.1|3877.1|0
1678751700000|2023-03-13 23:55:00|3886.2|3877.2|3884.9|3875.9|3887.3|3878.3|3884.8|3875.8|0
1678665600000|2023-03-13 00:00:00|3844.3|3835.3|3849.7|3840.7|3851.1|3842.1|3843.8|3834.8|0
1678665900000|2023-03-13 00:05:00|3849.6|3840.6|3843.1|3834.1|3850.5|3841.5|3839.8|3830.8|0
1678666200000|2023-03-13 00:10:00|3843|3834|3844.6|3835.6|3847.1|3838.1|3843|3834|0
1678666500000|2023-03-13 00:15:00|3844.5|3835.5|3847.5|3838.5|3848.6|3839.6|3842.3|3833.3|0
1678666800000|2023-03-13 00:20:00|3847.3|3838.3|3844.9|3835.9|3850.7|3841.7|3843.6|3834.6|0
1678667100000|2023-03-13 00:25:00|3844.8|3835.8|3842.3|3833.3|3844.8|3835.8|3837|3828|0
1678667400000|2023-03-13 00:30:00|3842.6|3833.6|3838.8|3829.8|3843|3834|3831.9|3822.9|0
1678667700000|2023-03-13 00:35:00|3838.9|3829.9|3829.5|3820.5|3838.9|3829.9|3828.6|3819.6|0
1678668000000|2023-03-13 00:40:00|3829.3|3820.3|3826.8|3817.8|3829.7|3820.7|3826.3|3817.3|0
1678668300000|2023-03-13 00:45:00|3826.7|3817.7|3829.6|3820.6|3830.1|3821.1|3826.4|3817.4|0
1678668600000|2023-03-13 00:50:00|3829.8|3820.8|3828.5|3819.5|3829.8|3820.8|3827.3|3818.3|0
1678668900000|2023-03-13 00:55:00|3826.5|3817.5|3825.8|3816.8|3826.9|3817.9|3825.1|3816.1|0
1678669200000|2023-03-13 01:00:00|3825.9|3816.9|3829.9|3820.9|3830.4|3821.4|3823.5|3814.5|0
1678669500000|2023-03-13 01:05:00|3829.8|3820.8|3833.1|3824.1|3835.5|3826.5|3829|3820|0
1678669800000|2023-03-13 01:10:00|3833|3824|3841.3|3832.3|3841.5|3832.5|3832.5|3823.5|0
1678670100000|2023-03-13 01:15:00|3840.3|3831.3|3839.2|3835.2|3857.7|3853.7|3829.2|3825.2|1203
1678670400000|2023-03-13 01:20:00|3838.7|3834.7|3833.2|3829.2|3839.2|3835.2|3824.2|3820.2|703
1678670700000|2023-03-13 01:25:00|3834.2|3830.2|3838.2|3834.2|3840.7|3836.7|3829.7|3825.7|609
1678671000000|2023-03-13 01:30:00|3838.7|3834.7|3853.7|3849.7|3860.2|3856.2|3832.2|3828.2|6084
1678671300000|2023-03-13 01:35:00|3854.7|3850.7|3863.2|3859.2|3864.7|3860.7|3830.7|3826.7|4521
1678671600000|2023-03-13 01:40:00|3862.2|3858.2|3886.7|3882.7|3898.7|3894.7|3862.2|3858.2|4026
1678671900000|2023-03-13 01:45:00|3885.7|3881.7|3876.2|3872.2|3895.2|3891.2|3872.2|3868.2|2681
1678672200000|2023-03-13 01:50:00|3875.7|3871.7|3850.2|3846.2|3880.7|3876.7|3840.7|3836.7|2123
1678672500000|2023-03-13 01:55:00|3849.7|3845.7|3848.2|3844.2|3860.7|3856.7|3837.7|3833.7|1245
1678672800000|2023-03-13 02:00:00|3848.7|3844.7|3870.7|3866.7|3871.7|3867.7|3845.7|3841.7|2081
1678673100000|2023-03-13 02:05:00|3872.2|3868.2|3862.7|3858.7|3880.7|3876.7|3857.2|3853.2|1251
1678673400000|2023-03-13 02:10:00|3863.2|3859.2|3859.2|3855.2|3871.7|3867.7|3850.2|3846.2|1278
1678673700000|2023-03-13 02:15:00|3858.7|3854.7|3872.7|3868.7|3873.7|3869.7|3845.7|3841.7|782
1678674000000|2023-03-13 02:20:00|3873.7|3869.7|3886.2|3882.2|3895.7|3891.7|3866.7|3862.7|1674
1678674300000|2023-03-13 02:25:00|3884.7|3880.7|3896.2|3892.2|3911.7|3907.7|3883.7|3879.7|2962
1678674600000|2023-03-13 02:30:00|3895.2|3891.2|3883.2|3879.2|3899.7|3895.7|3883.2|3879.2|1493
1678674900000|2023-03-13 02:35:00|3883.7|3879.7|3889.2|3885.2|3894.7|3890.7|3876.7|3872.7|1039
1678675200000|2023-03-13 02:40:00|3889.7|3885.7|3902.7|3898.7|3903.2|3899.2|3889.2|3885.2|1064
1678675500000|2023-03-13 02:45:00|3902.2|3898.2|3899.7|3895.7|3910.7|3906.7|3892.7|3888.7|1729
1678675800000|2023-03-13 02:50:00|3899.2|3895.2|3915.7|3911.7|3915.7|3911.7|3894.2|3890.2|2482
1678676100000|2023-03-13 02:55:00|3916.7|3912.7|3916.7|3912.7|3927.7|3923.7|3908.7|3904.7|3321
1678676400000|2023-03-13 03:00:00|3916.2|3912.2|3925.7|3921.7|3927.7|3923.7|3912.7|3908.7|1829
1678676700000|2023-03-13 03:05:00|3925.2|3921.2|3929.2|3925.2|3929.7|3925.7|3910.7|3906.7|1746
1678677000000|2023-03-13 03:10:00|3928.7|3924.7|3953.7|3949.7|3954.7|3950.7|3925.7|3921.7|3269
1678677300000|2023-03-13 03:15:00|3952.7|3948.7|3948.7|3944.7|3953.2|3949.2|3939.7|3935.7|2260
1678677600000|2023-03-13 03:20:00|3948.2|3944.2|3955.7|3951.7|3963.7|3959.7|3943.7|3939.7|1982
1678677900000|2023-03-13 03:25:00|3953.7|3949.7|3961.2|3957.2|3961.7|3957.7|3948.2|3944.2|1641
1678678200000|2023-03-13 03:30:00|3960.7|3956.7|3952.7|3948.7|3961.7|3957.7|3940.7|3936.7|1350
1678678500000|2023-03-13 03:35:00|3953.2|3949.2|3956.8|3952.8|3962.8|3958.8|3949.8|3945.8|754
1678678800000|2023-03-13 03:40:00|3956.3|3952.3|3949.8|3945.8|3959.8|3955.8|3946.8|3942.8|733
1678679100000|2023-03-13 03:45:00|3950.8|3946.8|3951.8|3947.8|3958.8|3954.8|3948.8|3944.8|929
1678679400000|2023-03-13 03:50:00|3952.3|3948.3|3960.3|3956.3|3960.3|3956.3|3951.8|3947.8|746
1678679700000|2023-03-13 03:55:00|3959.8|3955.8|3953.8|3949.8|3963.3|3959.3|3952.8|3948.8|557
1678680000000|2023-03-13 04:00:00|3956.7|3947.7|3957.8|3948.8|3959|3950|3956.4|3947.4|2
1678680300000|2023-03-13 04:05:00|3958|3949|3956|3947|3958|3949|3955.9|3946.9|0
1678680600000|2023-03-13 04:10:00|3955.9|3946.9|3955.7|3946.7|3956|3947|3954.9|3945.9|0
1678680900000|2023-03-13 04:15:00|3955.6|3946.6|3955.2|3946.2|3955.6|3946.6|3954.8|3945.8|0
1678681200000|2023-03-13 04:20:00|3955.3|3946.3|3955.7|3946.7|3956.5|3947.5|3955.3|3946.3|0
1678681500000|2023-03-13 04:25:00|3955.6|3946.6|3954.9|3945.9|3955.6|3946.6|3954.7|3945.7|0
1678681800000|2023-03-13 04:30:00|3954.8|3945.8|3954.5|3945.5|3954.8|3945.8|3953.3|3944.3|0
1678682100000|2023-03-13 04:35:00|3954.6|3945.6|3954.1|3945.1|3954.8|3945.8|3953.6|3944.6|0
1678682400000|2023-03-13 04:40:00|3954|3945|3953.1|3944.1|3954.4|3945.4|3953|3944|0
1678682700000|2023-03-13 04:45:00|3953|3944|3953.5|3944.5|3953.9|3944.9|3953|3944|0
1678683000000|2023-03-13 04:50:00|3953.7|3944.7|3953.4|3944.4|3954.8|3945.8|3953.4|3944.4|0
1678683300000|2023-03-13 04:55:00|3953.5|3944.5|3952.7|3943.7|3954.1|3945.1|3952.3|3943.3|0
1678683600000|2023-03-13 05:00:00|3952.9|3943.9|3932.8|3928.8|3953|3945.8|3931.8|3927.8|2145
1678683900000|2023-03-13 05:05:00|3932.3|3928.3|3944.8|3940.8|3948.3|3944.3|3931.8|3927.8|1230
1678684200000|2023-03-13 05:10:00|3943.8|3939.8|3928.8|3924.8|3944.3|3940.3|3927.8|3923.8|871
1678684500000|2023-03-13 05:15:00|3928.3|3924.3|3923.8|3919.8|3936.8|3932.8|3921.8|3917.8|784
1678684800000|2023-03-13 05:20:00|3923.3|3919.3|3930.3|3926.3|3932.3|3928.3|3921.3|3917.3|596
1678685100000|2023-03-13 05:25:00|3929.8|3925.8|3926.8|3922.8|3930.8|3926.8|3923.8|3919.8|351
1678685400000|2023-03-13 05:30:00|3927.3|3923.3|3925.3|3921.3|3927.8|3923.8|3918.3|3914.3|620
1678685700000|2023-03-13 05:35:00|3924.8|3920.8|3908.3|3904.3|3927.8|3923.8|3908.3|3904.3|685
1678686000000|2023-03-13 05:40:00|3907.8|3903.8|3914.8|3910.8|3917.3|3913.3|3906.3|3902.3|767
1678686300000|2023-03-13 05:45:00|3913.8|3909.8|3924.8|3920.8|3929.8|3925.8|3912.3|3908.3|972
1678686600000|2023-03-13 05:50:00|3924.3|3920.3|3915.3|3911.3|3925.8|3921.8|3909.3|3905.3|681
1678686900000|2023-03-13 05:55:00|3914.8|3910.8|3923.3|3919.3|3924.8|3920.8|3913.8|3909.8|471
1678687200000|2023-03-13 06:00:00|3922.8|3918.8|3918.8|3914.8|3923.8|3919.8|3911.8|3907.8|478
1678687500000|2023-03-13 06:05:00|3917.8|3913.8|3919.8|3915.8|3923.8|3919.8|3915.8|3911.8|690
1678687800000|2023-03-13 06:10:00|3920.3|3916.3|3918.8|3914.8|3921.8|3917.8|3913.8|3909.8|534
1678688100000|2023-03-13 06:15:00|3920.8|3916.8|3927.3|3923.3|3927.8|3923.8|3915.8|3911.8|1074
1678688400000|2023-03-13 06:20:00|3926.8|3922.8|3927.8|3923.8|3936.8|3932.8|3925.8|3921.8|892
1678688700000|2023-03-13 06:25:00|3927.3|3923.3|3922.8|3918.8|3929.8|3925.8|3922.8|3918.8|508
1678689000000|2023-03-13 06:30:00|3922.3|3918.3|3906.8|3902.8|3922.3|3918.3|3903.8|3899.8|982
1678689300000|2023-03-13 06:35:00|3906.3|3902.3|3905.8|3901.8|3908.8|3904.8|3901.3|3897.3|648
1678689600000|2023-03-13 06:40:00|3905.3|3901.3|3907.8|3903.8|3912.8|3908.8|3902.8|3898.8|450
1678689900000|2023-03-13 06:45:00|3908.8|3904.8|3905.8|3901.8|3909.8|3905.8|3903.8|3899.8|673
1678690200000|2023-03-13 06:50:00|3906.8|3902.8|3899.8|3895.8|3906.8|3902.8|3899.8|3895.8|847
1678690500000|2023-03-13 06:55:00|3900.8|3896.8|3899.8|3895.8|3903.8|3899.8|3896.8|3892.8|1259
1678690800000|2023-03-13 07:00:00|3898.8|3894.8|3877.8|3873.8|3900.8|3896.8|3874.8|3870.8|1880
1678691100000|2023-03-13 07:05:00|3878.8|3874.8|3871.8|3867.8|3879.8|3875.8|3869.3|3865.3|1401
1678691400000|2023-03-13 07:10:00|3872.8|3868.8|3872.8|3868.8|3879.3|3875.3|3866.8|3862.8|1422
1678691700000|2023-03-13 07:15:00|3873.3|3869.3|3869.8|3865.8|3873.3|3869.3|3856.8|3852.8|1358
1678692000000|2023-03-13 07:20:00|3870.8|3866.8|3878.8|3874.8|3881.8|3877.8|3869.8|3865.8|1117
1678692300000|2023-03-13 07:25:00|3878.3|3874.3|3878.8|3874.8|3882.8|3878.8|3873.8|3869.8|739
1678692600000|2023-03-13 07:30:00|3879.3|3875.3|3894.8|3890.8|3897.8|3893.8|3879.3|3875.3|1865
1678692900000|2023-03-13 07:35:00|3893.8|3889.8|3905.8|3901.8|3905.8|3901.8|3892.8|3888.8|1241
1678693200000|2023-03-13 07:40:00|3904.8|3900.8|3901.8|3897.8|3904.8|3900.8|3895.3|3891.3|938
1678693500000|2023-03-13 07:45:00|3902.3|3898.3|3909.8|3905.8|3910.8|3906.8|3898.8|3894.8|1100
1678693800000|2023-03-13 07:50:00|3909.3|3905.3|3905.8|3901.8|3910.3|3906.3|3903.8|3899.8|967
1678694100000|2023-03-13 07:55:00|3904.8|3900.8|3893.3|3889.3|3905.3|3901.3|3890.8|3886.8|1624
1678694400000|2023-03-13 08:00:00|3893.8|3889.8|3890.8|3886.8|3894.8|3890.8|3887.8|3883.8|1309
1678694700000|2023-03-13 08:05:00|3891.3|3887.3|3894.8|3890.8|3897.8|3893.8|3889.8|3885.8|1329
1678695000000|2023-03-13 08:10:00|3892.8|3888.8|3892.8|3888.8|3897.8|3893.8|3890.8|3886.8|1020
1678695300000|2023-03-13 08:15:00|3893.3|3889.3|3887.8|3883.8|3896.8|3892.8|3887.8|3883.8|865
1678695600000|2023-03-13 08:20:00|3886.8|3882.8|3882.8|3878.8|3888.8|3884.8|3881.8|3877.8|2696
1678695900000|2023-03-13 08:25:00|3882.3|3878.3|3880.3|3876.3|3886.3|3882.3|3880.3|3876.3|938
1678696200000|2023-03-13 08:30:00|3886.4|3877.4|3880.7|3871.7|3887.5|3878.5|3879.1|3870.1|0
1678696500000|2023-03-13 08:35:00|3880.6|3871.6|3879|3870|3881.1|3872.1|3876.9|3867.9|0
1678696800000|2023-03-13 08:40:00|3879.2|3870.2|3876.6|3867.6|3880.5|3871.5|3876.2|3867.2|0
1678697100000|2023-03-13 08:45:00|3876.7|3867.7|3871.4|3862.4|3876.8|3867.8|3867.1|3858.1|0
1678697400000|2023-03-13 08:50:00|3871.5|3862.5|3868.5|3859.5|3871.9|3862.9|3862.2|3853.2|0
1678697700000|2023-03-13 08:55:00|3868.3|3859.3|3863.7|3854.7|3870.4|3861.4|3863.6|3854.6|0
1678698000000|2023-03-13 09:00:00|3863.6|3854.6|3857|3848|3865|3856|3856.2|3847.2|0
1678698300000|2023-03-13 09:05:00|3857.1|3848.1|3857.8|3848.8|3863.1|3854.1|3856.6|3847.6|0
1678698600000|2023-03-13 09:10:00|3858|3849|3861.6|3852.6|3862.8|3853.8|3853|3844|0
1678698900000|2023-03-13 09:15:00|3861.4|3852.4|3849.3|3843.3|3863.3|3857.3|3847.8|3841.8|147
1678699200000|2023-03-13 09:20:00|3849.8|3843.8|3841.3|3835.3|3853.3|3847.3|3837.8|3831.8|403
1678699500000|2023-03-13 09:25:00|3840.3|3834.3|3848.8|3842.8|3849.8|3843.8|3835.8|3829.8|140
1678699800000|2023-03-13 09:30:00|3848.3|3842.3|3839.3|3833.3|3848.3|3842.3|3838.3|3832.3|90
1678700100000|2023-03-13 09:35:00|3838.8|3832.8|3844.3|3838.3|3844.8|3838.8|3835.8|3829.8|78
1678700400000|2023-03-13 09:40:00|3844.8|3838.8|3850.8|3844.8|3851.3|3845.3|3842.8|3836.8|91
1678700700000|2023-03-13 09:45:00|3851.8|3845.8|3854.3|3848.3|3862.3|3856.3|3850.8|3844.8|64
1678701000000|2023-03-13 09:50:00|3854.8|3848.8|3850.8|3844.8|3855.8|3849.8|3847.8|3841.8|42
1678701300000|2023-03-13 09:55:00|3851.3|3845.3|3844.3|3838.3|3851.3|3845.3|3841.8|3835.8|24
1678701600000|2023-03-13 10:00:00|3843.8|3837.8|3853.3|3847.3|3853.8|3847.8|3842.8|3836.8|29
1678701900000|2023-03-13 10:05:00|3853.8|3847.8|3849.3|3843.3|3853.8|3847.8|3845.8|3839.8|16
1678702200000|2023-03-13 10:10:00|3848.8|3842.8|3843.3|3837.3|3849.8|3843.8|3842.8|3836.8|9
1678702500000|2023-03-13 10:15:00|3844.3|3836.3|3842.3|3834.3|3845.3|3838.3|3836.3|3829.3|47
1678702800000|2023-03-13 10:20:00|3843.3|3835.3|3838.3|3830.3|3844.3|3836.3|3836.3|3829.3|28
1678703100000|2023-03-13 10:25:00|3837.3|3831.3|3839.3|3831.3|3841.3|3834.3|3837.3|3830.3|54
1678703400000|2023-03-13 10:30:00|3840.3|3832.3|3842.3|3835.3|3843.3|3836.3|3838.3|3831.3|41
1678703700000|2023-03-13 10:35:00|3843.3|3836.3|3840.3|3832.3|3844.3|3837.3|3839.3|3832.3|27
1678704000000|2023-03-13 10:40:00|3839.3|3833.3|3837.3|3830.3|3841.3|3834.3|3837.3|3830.3|25
1678704300000|2023-03-13 10:45:00|3836.3|3829.3|3840.3|3832.3|3840.3|3833.3|3835.3|3828.3|42
1678704600000|2023-03-13 10:50:00|3839.3|3831.3|3836.3|3828.3|3840.3|3832.3|3832.3|3824.3|48
1678704900000|2023-03-13 10:55:00|3835.3|3829.3|3841.3|3833.3|3844.3|3837.3|3835.3|3828.3|47
1678705200000|2023-03-13 11:00:00|3840.3|3834.3|3848.3|3840.3|3849.3|3842.3|3840.3|3833.3|70
1678705500000|2023-03-13 11:05:00|3847.3|3841.3|3841.3|3833.3|3848.3|3841.3|3841.3|3833.3|21
1678705800000|2023-03-13 11:10:00|3840.3|3832.3|3842.3|3834.3|3843.3|3835.3|3836.3|3829.3|70
1678706100000|2023-03-13 11:15:00|3841.3|3836.3|3838.3|3830.3|3844.3|3837.3|3834.3|3827.3|105
1678706400000|2023-03-13 11:20:00|3837.3|3831.3|3837.3|3830.3|3841.3|3834.3|3835.3|3827.3|13
1678706700000|2023-03-13 11:25:00|3838.3|3829.3|3838.3|3831.3|3840.3|3833.3|3834.3|3827.3|16
1678707000000|2023-03-13 11:30:00|3839.3|3832.3|3835.3|3828.3|3841.3|3834.3|3835.3|3827.3|20
1678707300000|2023-03-13 11:35:00|3836.3|3827.3|3839.3|3831.3|3842.3|3835.3|3835.3|3827.3|33
1678707600000|2023-03-13 11:40:00|3840.3|3832.3|3837.3|3829.3|3843.3|3835.3|3836.3|3828.3|16
1678707900000|2023-03-13 11:45:00|3838.3|3830.3|3839.3|3831.3|3840.3|3832.3|3835.3|3828.3|11
1678708200000|2023-03-13 11:50:00|3838.3|3832.3|3837.3|3829.3|3839.3|3832.3|3836.3|3829.3|9
1678708500000|2023-03-13 11:55:00|3838.3|3830.3|3836.3|3829.3|3843.3|3835.3|3836.3|3829.3|35
1678708800000|2023-03-13 12:00:00|3835.3|3828.3|3839.3|3831.3|3843.3|3835.3|3835.3|3828.3|27
1678709100000|2023-03-13 12:05:00|3838.3|3832.3|3838.3|3829.3|3842.3|3835.3|3836.3|3829.3|23
1678709400000|2023-03-13 12:10:00|3837.3|3830.3|3832.3|3824.3|3838.3|3830.3|3825.3|3818.3|90
1678709700000|2023-03-13 12:15:00|3831.3|3823.3|3825.3|3818.3|3837.3|3830.3|3822.3|3815.3|307
1678710000000|2023-03-13 12:20:00|3827.3|3819.3|3863.3|3855.3|3863.3|3855.3|3823.3|3816.3|493
1678710300000|2023-03-13 12:25:00|3864.3|3856.3|3843.3|3836.3|3877.3|3869.3|3842.3|3834.3|327
1678710600000|2023-03-13 12:30:00|3842.3|3834.3|3842.3|3834.3|3848.3|3841.3|3837.3|3830.3|67
1678710900000|2023-03-13 12:35:00|3841.3|3833.3|3828.3|3821.3|3844.3|3836.3|3828.3|3821.3|180
1678711200000|2023-03-13 12:40:00|3827.3|3820.3|3813.3|3805.3|3829.3|3822.3|3811.3|3804.3|298
1678711500000|2023-03-13 12:45:00|3812.3|3804.3|3798.3|3790.3|3812.3|3804.3|3796.3|3789.3|379
1678711800000|2023-03-13 12:50:00|3797.3|3791.3|3805.3|3797.3|3809.3|3802.3|3797.3|3790.3|144
1678712100000|2023-03-13 12:55:00|3804.3|3798.3|3815.3|3808.3|3820.3|3813.3|3804.3|3797.3|98
1678712400000|2023-03-13 13:00:00|3814.3|3807.3|3818.3|3810.3|3818.3|3810.3|3810.3|3802.3|52
1678712700000|2023-03-13 13:05:00|3817.3|3809.3|3820.3|3812.3|3820.3|3813.3|3811.3|3803.3|73
1678713000000|2023-03-13 13:10:00|3819.3|3811.3|3822.3|3814.3|3827.3|3819.3|3817.3|3810.3|54
1678713300000|2023-03-13 13:15:00|3821.3|3815.3|3823.3|3816.3|3830.3|3822.3|3821.3|3814.3|60
1678713600000|2023-03-13 13:20:00|3824.3|3817.3|3824.3|3816.3|3829.3|3822.3|3822.3|3814.3|100
1678713900000|2023-03-13 13:25:00|3823.3|3815.3|3825.3|3818.3|3825.3|3818.3|3818.3|3811.3|69
1678714200000|2023-03-13 13:30:00|3826.3|3819.3|3824.3|3816.3|3835.3|3827.3|3812.3|3805.3|537
1678714500000|2023-03-13 13:35:00|3823.3|3817.3|3813.3|3806.3|3830.3|3822.3|3807.3|3800.3|143
1678714800000|2023-03-13 13:40:00|3814.3|3808.3|3816.3|3808.3|3823.3|3815.3|3807.3|3800.3|114
1678715100000|2023-03-13 13:45:00|3815.3|3807.3|3841.3|3833.3|3844.3|3837.3|3812.3|3805.3|264
1678715400000|2023-03-13 13:50:00|3840.3|3834.3|3843.3|3835.3|3852.3|3844.3|3837.3|3830.3|141
1678715700000|2023-03-13 13:55:00|3842.3|3836.3|3855.3|3849.3|3867.3|3860.3|3838.3|3831.3|297
1678716000000|2023-03-13 14:00:00|3855.8|3849.8|3862.8|3856.8|3864.8|3858.8|3847.8|3841.8|115
1678716300000|2023-03-13 14:05:00|3862.3|3856.3|3867.3|3861.3|3878.8|3872.8|3853.8|3847.8|173
1678716600000|2023-03-13 14:10:00|3867.8|3861.8|3861.8|3855.8|3871.8|3865.8|3854.8|3848.8|76
1678716900000|2023-03-13 14:15:00|3861.3|3855.3|3852.3|3846.3|3862.3|3856.3|3848.8|3842.8|201
1678717200000|2023-03-13 14:20:00|3851.8|3845.8|3851.3|3845.3|3858.8|3852.8|3848.8|3842.8|60
1678717500000|2023-03-13 14:25:00|3851.8|3845.8|3840.3|3834.3|3854.3|3848.3|3837.3|3831.3|98
1678717800000|2023-03-13 14:30:00|3839.8|3833.8|3860.8|3854.8|3862.8|3856.8|3839.8|3833.8|199
1678718100000|2023-03-13 14:35:00|3861.3|3855.3|3857.8|3851.8|3864.3|3858.3|3850.3|3844.3|109
1678718400000|2023-03-13 14:40:00|3858.3|3852.3|3859.8|3853.8|3862.3|3856.3|3846.8|3840.8|155
1678718700000|2023-03-13 14:45:00|3859.3|3853.3|3858.3|3852.3|3864.8|3858.8|3852.3|3846.3|78
1678719000000|2023-03-13 14:50:00|3857.8|3851.8|3856.8|3850.8|3861.3|3855.3|3849.8|3843.8|30
1678719300000|2023-03-13 14:55:00|3857.8|3851.8|3868.8|3862.8|3869.8|3863.8|3857.3|3851.3|149
1678719600000|2023-03-13 15:00:00|3869.3|3863.3|3870.3|3864.3|3883.8|3877.8|3865.8|3859.8|197
1678719900000|2023-03-13 15:05:00|3869.8|3863.8|3874.3|3868.3|3877.8|3871.8|3866.8|3860.8|183
1678720200000|2023-03-13 15:10:00|3873.8|3867.8|3877.3|3871.3|3883.3|3877.3|3872.8|3866.8|168
1678720500000|2023-03-13 15:15:00|3877.8|3871.8|3884.8|3878.8|3887.8|3881.8|3876.8|3870.8|160
1678720800000|2023-03-13 15:20:00|3885.3|3879.3|3885.8|3879.8|3890.3|3884.3|3881.8|3875.8|163
1678721100000|2023-03-13 15:25:00|3886.3|3880.3|3885.8|3879.8|3887.8|3881.8|3877.8|3871.8|403
1678721400000|2023-03-13 15:30:00|3885.3|3879.3|3872.3|3866.3|3886.8|3880.8|3870.8|3864.8|172
1678721700000|2023-03-13 15:35:00|3872.8|3866.8|3865.8|3859.8|3872.8|3866.8|3862.8|3856.8|53
1678722000000|2023-03-13 15:40:00|3866.3|3860.3|3870.8|3864.8|3871.8|3865.8|3864.3|3858.3|122
1678722300000|2023-03-13 15:45:00|3871.3|3865.3|3877.3|3871.3|3877.8|3871.8|3864.8|3858.8|76
1678722600000|2023-03-13 15:50:00|3876.8|3870.8|3868.3|3862.3|3878.3|3872.3|3868.3|3862.3|21
1678722900000|2023-03-13 15:55:00|3867.3|3861.3|3875.3|3869.3|3876.8|3870.8|3865.3|3859.3|51
1678723200000|2023-03-13 16:00:00|3875.8|3869.8|3871.3|3865.3|3883.3|3877.3|3868.3|3862.3|49
1678723500000|2023-03-13 16:05:00|3871.8|3865.8|3878.8|3872.8|3883.8|3877.8|3870.8|3864.8|18
1678723800000|2023-03-13 16:10:00|3878.3|3872.3|3872.3|3866.3|3879.8|3873.8|3867.8|3861.8|23
1678724100000|2023-03-13 16:15:00|3871.8|3865.8|3874.3|3868.3|3880.3|3874.3|3871.3|3865.3|28
1678724400000|2023-03-13 16:20:00|3873.8|3867.8|3864.3|3858.3|3874.8|3868.8|3863.8|3857.8|12
1678724700000|2023-03-13 16:25:00|3863.8|3857.8|3866.8|3860.8|3867.8|3861.8|3860.8|3854.8|59
1678725000000|2023-03-13 16:30:00|3867.3|3861.3|3861.8|3855.8|3872.3|3866.3|3860.8|3854.8|54
1678725300000|2023-03-13 16:35:00|3861.3|3855.3|3865.3|3859.3|3869.8|3863.8|3861.3|3855.3|10
1678725600000|2023-03-13 16:40:00|3864.8|3858.8|3864.3|3858.3|3870.8|3864.8|3861.8|3855.8|18
1678725900000|2023-03-13 16:45:00|3863.8|3857.8|3853.3|3847.3|3869.3|3863.3|3851.8|3845.8|75
1678726200000|2023-03-13 16:50:00|3852.8|3846.8|3857.3|3851.3|3859.8|3853.8|3852.3|3846.3|20
1678726500000|2023-03-13 16:55:00|3857.8|3851.8|3857.3|3851.3|3860.8|3854.8|3853.3|3847.3|10
1678726800000|2023-03-13 17:00:00|3856.8|3850.8|3856.3|3850.3|3860.3|3854.3|3851.8|3845.8|9
1678727100000|2023-03-13 17:05:00|3855.8|3849.8|3863.8|3857.8|3864.8|3858.8|3853.8|3847.8|17
1678727400000|2023-03-13 17:10:00|3863.3|3857.3|3865.8|3859.8|3866.3|3860.3|3860.3|3854.3|21
1678727700000|2023-03-13 17:15:00|3865.3|3859.3|3865.8|3859.8|3871.3|3865.3|3862.3|3856.3|9
1678728000000|2023-03-13 17:20:00|3865.3|3859.3|3859.8|3853.8|3866.3|3860.3|3858.8|3852.8|11
1678728300000|2023-03-13 17:25:00|3859.3|3853.3|3862.3|3856.3|3863.3|3857.3|3855.8|3849.8|48
1678728600000|2023-03-13 17:30:00|3861.8|3855.8|3858.8|3852.8|3862.8|3856.8|3855.8|3849.8|5
1678728900000|2023-03-13 17:35:00|3858.3|3852.3|3869.3|3863.3|3872.8|3866.8|3857.8|3851.8|14
1678729200000|2023-03-13 17:40:00|3869.8|3863.8|3866.8|3860.8|3870.8|3864.8|3863.8|3857.8|38
1678729500000|2023-03-13 17:45:00|3866.3|3860.3|3867.8|3861.8|3870.8|3864.8|3865.8|3859.8|46
1678729800000|2023-03-13 17:50:00|3867.3|3861.3|3869.3|3863.3|3872.8|3866.8|3866.3|3860.3|5
1678730100000|2023-03-13 17:55:00|3869.8|3863.8|3876.3|3870.3|3878.8|3872.8|3869.3|3863.3|10
1678730400000|2023-03-13 18:00:00|3876.8|3870.8|3881.3|3875.3|3882.8|3876.8|3875.8|3869.8|17
1678730700000|2023-03-13 18:05:00|3880.8|3874.8|3877.8|3871.8|3881.8|3875.8|3876.3|3870.3|5
1678731000000|2023-03-13 18:10:00|3877.3|3871.3|3880.3|3874.3|3881.3|3875.3|3875.8|3869.8|10
1678731300000|2023-03-13 18:15:00|3880.8|3874.8|3881.3|3875.3|3883.8|3877.8|3877.3|3871.3|33
1678731600000|2023-03-13 18:20:00|3880.8|3874.8|3884.3|3878.3|3884.8|3878.8|3878.3|3872.3|7
1678731900000|2023-03-13 18:25:00|3884.8|3878.8|3881.3|3875.3|3886.8|3880.8|3878.3|3872.3|19
1678732200000|2023-03-13 18:30:00|3881.8|3875.8|3889.3|3883.3|3890.8|3884.8|3881.3|3875.3|39
1678732500000|2023-03-13 18:35:00|3888.8|3882.8|3881.3|3875.3|3889.3|3883.3|3877.8|3871.8|47
1678732800000|2023-03-13 18:40:00|3881.8|3875.8|3885.3|3879.3|3888.8|3882.8|3879.3|3873.3|19
1678733100000|2023-03-13 18:45:00|3884.8|3878.8|3883.3|3877.3|3885.3|3879.3|3879.3|3873.3|12
1678733400000|2023-03-13 18:50:00|3882.8|3876.8|3883.3|3877.3|3885.8|3879.8|3880.8|3874.8|15
1678733700000|2023-03-13 18:55:00|3883.8|3877.8|3888.5|3879.5|3888.5|3880.3|3881.8|3875.8|64
1678734000000|2023-03-13 19:00:00|3888.4|3879.4|3882.5|3873.5|3889.9|3880.9|3882.5|3873.5|0
1678734300000|2023-03-13 19:05:00|3882.6|3873.6|3881.5|3872.5|3888.6|3879.6|3881.4|3872.4|0
1678734600000|2023-03-13 19:10:00|3881.6|3872.6|3884.8|3875.8|3887.3|3878.3|3881.5|3872.5|0
1678734900000|2023-03-13 19:15:00|3885.4|3876.4|3881|3872|3887.1|3878.1|3880.9|3871.9|0
1678735200000|2023-03-13 19:20:00|3880.9|3871.9|3877.9|3868.9|3881|3872|3876.3|3867.3|0
1678735500000|2023-03-13 19:25:00|3877.8|3868.8|3873.2|3864.2|3877.9|3868.9|3871.8|3862.8|0
1678735800000|2023-03-13 19:30:00|3873.1|3864.1|3875.1|3866.1|3875.4|3866.4|3871.9|3862.9|0
1678736100000|2023-03-13 19:35:00|3875|3866|3879.8|3870.8|3879.8|3870.8|3874.2|3865.2|0
1678736400000|2023-03-13 19:40:00|3879.7|3870.7|3878.3|3869.3|3883.3|3874.3|3877.4|3868.4|0
1678736700000|2023-03-13 19:45:00|3878.4|3869.4|3873.5|3864.5|3879.3|3870.3|3873.2|3864.2|0
1678737000000|2023-03-13 19:50:00|3873.1|3864.1|3866.7|3857.7|3873.1|3864.1|3866.7|3857.7|0
1678737300000|2023-03-13 19:55:00|3866.9|3857.9|3865.6|3856.6|3867.2|3858.2|3862.4|3853.4|0
1678737600000|2023-03-13 20:00:00|3865.4|3856.4|3867|3858|3869.3|3860.3|3865|3856|0
1678737900000|2023-03-13 20:05:00|3867.2|3858.2|3870.5|3861.5|3871.6|3862.6|3866.5|3857.5|0
1678738200000|2023-03-13 20:10:00|3870.3|3861.3|3869.6|3860.6|3870.6|3861.6|3868.6|3859.6|0
1678738500000|2023-03-13 20:15:00|3869.7|3860.7|3868.3|3859.3|3871.5|3862.5|3868.1|3859.1|0
1678738800000|2023-03-13 20:20:00|3868.4|3859.4|3866.5|3857.5|3868.7|3859.7|3866.2|3857.2|0
1678739100000|2023-03-13 20:25:00|3866.6|3857.6|3865.8|3856.8|3866.9|3857.9|3865.6|3856.6|0
1678739400000|2023-03-13 20:30:00|3865.7|3856.7|3865.4|3856.4|3866.3|3857.3|3865.4|3856.4|0
1678739700000|2023-03-13 20:35:00|3865.5|3856.5|3868|3859|3869.1|3860.1|3865.5|3856.5|0
1678740000000|2023-03-13 20:40:00|3867.9|3858.9|3866.4|3857.4|3868|3859|3865.9|3856.9|0
1678740300000|2023-03-13 20:45:00|3866.5|3857.5|3870.3|3861.3|3870.4|3861.4|3866.5|3857.5|0
1678740600000|2023-03-13 20:50:00|3870.2|3861.2|3870.2|3861.2|3870.4|3861.4|3868.5|3859.5|0
1678740900000|2023-03-13 20:55:00|3869.8|3860.8|3869.1|3860.1|3870.8|3861.8|3868.6|3859.6|0
1678741200000|2023-03-13 21:00:00|3869.2|3860.2|3869|3860|3869.6|3860.6|3869|3860|0
1678741500000|2023-03-13 21:05:00|3869.2|3860.2|3869.2|3860.2|3869.3|3860.3|3869.1|3860.1|0
1678741800000|2023-03-13 21:10:00|3869.1|3860.1|3869|3860|3869.1|3860.1|3869|3860|0
1678742100000|2023-03-13 21:15:00|3868.8|3859.8|3869.1|3860.1|3869.1|3860.1|3868.7|3859.7|0
1678742400000|2023-03-13 21:20:00|3869|3860|3868.7|3859.7|3869.1|3860.1|3868.5|3859.5|0
1678742700000|2023-03-13 21:25:00|3868.6|3859.6|3868.2|3859.2|3868.8|3859.8|3868.2|3859.2|0
1678743000000|2023-03-13 21:30:00|3868.4|3859.4|3868.4|3859.4|3868.5|3859.5|3868.3|3859.3|0
1678743300000|2023-03-13 21:35:00|3868.5|3859.5|3868.9|3859.9|3868.9|3859.9|3868.5|3859.5|0
1678743600000|2023-03-13 21:40:00|3869|3860|3869.2|3860.2|3869.4|3860.4|3868.8|3859.8|0
1678743900000|2023-03-13 21:45:00|3869.3|3860.3|3869.1|3860.1|3869.4|3860.4|3869.1|3860.1|0
1678744500000|2023-03-13 21:55:00|3869|3860|3868.8|3859.8|3869.3|3860.3|3868.8|3859.8|0
1678744800000|2023-03-13 22:00:00|3870.7|3861.7|3870.6|3861.6|3872.8|3863.8|3869|3860|0
1678745100000|2023-03-13 22:05:00|3870.4|3861.4|3868.8|3859.8|3870.4|3861.4|3866|3857|0
1678745400000|2023-03-13 22:10:00|3868.9|3859.9|3868.7|3859.7|3869.9|3860.9|3867.4|3858.4|0
1678745700000|2023-03-13 22:15:00|3868.8|3859.8|3868|3859|3869.8|3860.8|3867.8|3858.8|0
1678746000000|2023-03-13 22:20:00|3868.1|3859.1|3870.6|3861.6|3871|3862|3867.5|3858.5|0
1678746300000|2023-03-13 22:25:00|3870.4|3861.4|3873.8|3864.8|3874|3865|3869|3860|0
1678746600000|2023-03-13 22:30:00|3873.6|3864.6|3880.7|3871.7|3881|3872|3872|3863|0
1678746900000|2023-03-13 22:35:00|3880.5|3871.5|3880.8|3871.8|3881.4|3872.4|3880.4|3871.4|0
1678747200000|2023-03-13 22:40:00|3881|3872|3880.1|3871.1|3881.4|3872.4|3879.9|3870.9|0
1678747500000|2023-03-13 22:45:00|3880|3871|3879.5|3870.5|3880.4|3871.4|3879.5|3870.5|0
1678747800000|2023-03-13 22:50:00|3879.6|3870.6|3880.5|3871.5|3880.7|3871.7|3879.3|3870.3|0
1678748100000|2023-03-13 22:55:00|3880.6|3871.6|3881.8|3872.8|3882.1|3873.1|3880.2|3871.2|0
1678748400000|2023-03-13 23:00:00|3882|3873|3889.7|3880.7|3889.9|3880.9|3881.2|3872.2|0
1678748700000|2023-03-13 23:05:00|3889.6|3880.6|3889.3|3880.3|3890|3881|3888.7|3879.7|0
1678749000000|2023-03-13 23:10:00|3889.2|3880.2|3888.9|3879.9|3889.5|3880.5|3888.3|3879.3|0
1678749300000|2023-03-13 23:15:00|3889.1|3880.1|3891.5|3882.5|3891.7|3882.7|3888.1|3879.1|0
1678749600000|2023-03-13 23:20:00|3891.6|3882.6|3890|3881|3892.1|3883.1|3889.9|3880.9|0
1678749900000|2023-03-13 23:25:00|3889.9|3880.9|3886.1|3877.1|3890|3881|3884.9|3875.9|0
1678750200000|2023-03-13 23:30:00|3886.3|3877.3|3886.7|3877.7|3887.2|3878.2|3885.3|3876.3|0
1678750500000|2023-03-13 23:35:00|3886.9|3877.9|3888.1|3879.1|3888.5|3879.5|3886.9|3877.9|0
1678750800000|2023-03-13 23:40:00|3887.9|3878.9|3888.7|3879.7|3889.5|3880.5|3887.9|3878.9|0
1678751100000|2023-03-13 23:45:00|3888.5|3879.5|3889.3|3880.3|3889.5|3880.5|3887.9|3878.9|0
1678751400000|2023-03-13 23:50:00|3889.2|3880.2|3886.1|3877.1|3889.7|3880.7|3886.1|3877.1|0
1678751700000|2023-03-13 23:55:00|3886.2|3877.2|3884.9|3875.9|3887.3|3878.3|3884.8|3875.8|0
1678752000000|2023-03-14 00:00:00|3885.3|3876.3|3884.3|3875.3|3886.1|3877.1|3883.1|3874.1|0
1678752300000|2023-03-14 00:05:00|3884.5|3875.5|3884.3|3875.3|3885.1|3876.1|3883|3874|0
1678752600000|2023-03-14 00:10:00|3884.2|3875.2|3886.7|3877.7|3887.9|3878.9|3883.7|3874.7|0
1678752900000|2023-03-14 00:15:00|3886.6|3877.6|3890.6|3881.6|3893.6|3884.6|3885.7|3876.7|0
1678753200000|2023-03-14 00:20:00|3890.5|3881.5|3890|3881|3891.1|3882.1|3889.1|3880.1|0
1678753500000|2023-03-14 00:25:00|3889.8|3880.8|3892|3883|3892.3|3883.3|3889.8|3880.8|0
1678753800000|2023-03-14 00:30:00|3892.1|3883.1|3891.8|3882.8|3893.8|3884.8|3891.7|3882.7|0
1678754100000|2023-03-14 00:35:00|3891.9|3882.9|3892.1|3883.1|3892.7|3883.7|3890.9|3881.9|0
1678754400000|2023-03-14 00:40:00|3892.2|3883.2|3890.7|3881.7|3892.8|3883.8|3889.4|3880.4|0
1678754700000|2023-03-14 00:45:00|3890.5|3881.5|3894.3|3885.3|3894.3|3885.3|3890.1|3881.1|0
1678755000000|2023-03-14 00:50:00|3894|3885|3892.2|3883.2|3894.3|3885.3|3891.8|3882.8|0
1678755300000|2023-03-14 00:55:00|3892.3|3883.3|3890|3881|3892.3|3883.3|3889.5|3880.5|0
1678755600000|2023-03-14 01:00:00|3889.7|3880.7|3890.5|3881.5|3891.7|3882.7|3889.3|3880.3|0
1678755900000|2023-03-14 01:05:00|3890.4|3881.4|3890|3881|3891.4|3882.4|3889.5|3880.5|0
1678756200000|2023-03-14 01:10:00|3889.9|3880.9|3890.8|3881.8|3891.3|3882.3|3889.3|3880.3|0
1678756500000|2023-03-14 01:15:00|3889.8|3880.8|3865.3|3861.3|3890|3881|3862.3|3858.3|538
1678756800000|2023-03-14 01:20:00|3865.8|3861.8|3884.3|3880.3|3884.3|3880.3|3865.8|3861.8|287
1678757100000|2023-03-14 01:25:00|3884.8|3880.8|3879.8|3875.8|3888.3|3884.3|3876.8|3872.8|151
1678757400000|2023-03-14 01:30:00|3880.3|3876.3|3885.3|3881.3|3908.3|3904.3|3867.3|3863.3|3673
1678757700000|2023-03-14 01:35:00|3884.8|3880.8|3886.8|3882.8|3889.8|3885.8|3863.8|3859.8|2921
1678758000000|2023-03-14 01:40:00|3887.8|3883.8|3906.3|3902.3|3910.8|3906.8|3874.8|3870.8|2715
1678758300000|2023-03-14 01:45:00|3905.8|3901.8|3908.8|3904.8|3921.8|3917.8|3897.8|3893.8|2576
1678758600000|2023-03-14 01:50:00|3908.3|3904.3|3889.8|3885.8|3908.3|3904.3|3888.8|3884.8|1841
1678758900000|2023-03-14 01:55:00|3890.3|3886.3|3888.8|3884.8|3891.8|3887.8|3871.8|3867.8|1726
1678759200000|2023-03-14 02:00:00|3889.3|3885.3|3880.3|3876.3|3894.8|3890.8|3870.3|3866.3|1967
1678759500000|2023-03-14 02:05:00|3880.8|3876.8|3900.8|3896.8|3902.8|3898.8|3874.3|3870.3|2244
1678759800000|2023-03-14 02:10:00|3900.3|3896.3|3902.3|3898.3|3906.8|3902.8|3894.8|3890.8|1056
1678760100000|2023-03-14 02:15:00|3902.8|3898.8|3879.8|3875.8|3905.8|3901.8|3876.8|3872.8|992
1678760400000|2023-03-14 02:20:00|3879.3|3875.3|3883.8|3879.8|3894.3|3890.3|3878.8|3874.8|1104
1678760700000|2023-03-14 02:25:00|3882.8|3878.8|3880.8|3876.8|3889.8|3885.8|3876.3|3872.3|999
1678761000000|2023-03-14 02:30:00|3881.3|3877.3|3866.3|3862.3|3885.8|3881.8|3863.8|3859.8|3380
1678761300000|2023-03-14 02:35:00|3865.8|3861.8|3853.8|3849.8|3870.8|3866.8|3850.8|3846.8|1337
1678761600000|2023-03-14 02:40:00|3853.3|3849.3|3843.8|3839.8|3854.8|3850.8|3838.8|3834.8|1239
1678761900000|2023-03-14 02:45:00|3842.8|3838.8|3848.8|3844.8|3854.8|3850.8|3837.8|3833.8|1052
1678762200000|2023-03-14 02:50:00|3848.3|3844.3|3828.8|3824.8|3853.8|3849.8|3827.8|3823.8|1059
1678762500000|2023-03-14 02:55:00|3827.8|3823.8|3818.3|3814.3|3828.8|3824.8|3815.8|3811.8|1459
1678762800000|2023-03-14 03:00:00|3818.8|3814.8|3807.8|3803.8|3824.8|3820.8|3806.8|3802.8|1035
1678763100000|2023-03-14 03:05:00|3808.8|3804.8|3790.8|3786.8|3808.8|3804.8|3782.8|3778.8|1574
1678763400000|2023-03-14 03:10:00|3789.8|3785.8|3809.8|3805.8|3813.8|3809.8|3789.8|3785.8|1720
1678763700000|2023-03-14 03:15:00|3810.8|3806.8|3815.3|3811.3|3815.8|3811.8|3802.3|3798.3|1554
1678764000000|2023-03-14 03:20:00|3815.8|3811.8|3829.8|3825.8|3833.8|3829.8|3813.8|3809.8|1186
1678764300000|2023-03-14 03:25:00|3830.8|3826.8|3814.8|3810.8|3832.8|3828.8|3812.8|3808.8|776
1678764600000|2023-03-14 03:30:00|3815.8|3811.8|3818.3|3814.3|3819.8|3815.8|3805.8|3801.8|628
1678764900000|2023-03-14 03:35:00|3818.8|3814.8|3810.8|3806.8|3819.8|3815.8|3805.8|3801.8|373
1678765200000|2023-03-14 03:40:00|3810.3|3806.3|3813.8|3809.8|3815.8|3811.8|3808.3|3804.3|329
1678765500000|2023-03-14 03:45:00|3813.3|3809.3|3812.8|3808.8|3819.8|3815.8|3810.8|3806.8|291
1678765800000|2023-03-14 03:50:00|3812.3|3808.3|3816.3|3812.3|3817.8|3813.8|3810.8|3806.8|288
1678766100000|2023-03-14 03:55:00|3816.8|3812.8|3814.8|3810.8|3818.8|3814.8|3813.8|3809.8|285
1678766400000|2023-03-14 04:00:00|3817.9|3808.9|3816.9|3807.9|3819|3810|3816.8|3807.8|4
1678766700000|2023-03-14 04:05:00|3816.8|3807.8|3817.6|3808.6|3817.8|3808.8|3816.8|3807.8|0
1678767000000|2023-03-14 04:10:00|3817.8|3808.8|3817|3808|3818.2|3809.2|3817|3808|0
1678767300000|2023-03-14 04:15:00|3817.1|3808.1|3818.7|3809.7|3818.8|3809.8|3817|3808|0
1678767600000|2023-03-14 04:20:00|3818.6|3809.6|3818.9|3809.9|3819.1|3810.1|3818.1|3809.1|0
1678767900000|2023-03-14 04:25:00|3818.7|3809.7|3819.4|3810.4|3819.4|3810.4|3818.5|3809.5|0
1678768200000|2023-03-14 04:30:00|3819.3|3810.3|3818.7|3809.7|3819.4|3810.4|3818.4|3809.4|0
1678768500000|2023-03-14 04:35:00|3818.6|3809.6|3816.8|3807.8|3818.6|3809.6|3816.6|3807.6|0
1678768800000|2023-03-14 04:40:00|3816.7|3807.7|3816.9|3807.9|3817.8|3808.8|3816.5|3807.5|0
1678769100000|2023-03-14 04:45:00|3816.7|3807.7|3816.7|3807.7|3816.9|3807.9|3816.3|3807.3|0
1678769400000|2023-03-14 04:50:00|3816.6|3807.6|3816.1|3807.1|3816.7|3807.7|3815.6|3806.6|0
1678769700000|2023-03-14 04:55:00|3815.9|3806.9|3816.4|3807.4|3816.8|3807.8|3815.8|3806.8|0
1678770000000|2023-03-14 05:00:00|3816.7|3807.7|3823.8|3819.8|3824.8|3820.8|3804.8|3800.8|984
1678770300000|2023-03-14 05:05:00|3824.3|3820.3|3829.8|3825.8|3834.8|3830.8|3817.8|3813.8|687
1678770600000|2023-03-14 05:10:00|3830.3|3826.3|3829.8|3825.8|3843.3|3839.3|3826.8|3822.8|809
1678770900000|2023-03-14 05:15:00|3830.3|3826.3|3829.8|3825.8|3833.8|3829.8|3825.8|3821.8|416
1678771200000|2023-03-14 05:20:00|3830.3|3826.3|3815.8|3811.8|3838.8|3834.8|3814.8|3810.8|805
1678771500000|2023-03-14 05:25:00|3815.3|3811.3|3807.8|3803.8|3818.8|3814.8|3807.8|3803.8|756
1678771800000|2023-03-14 05:30:00|3806.8|3802.8|3813.8|3809.8|3819.3|3815.3|3804.8|3800.8|916
1678772100000|2023-03-14 05:35:00|3814.8|3810.8|3800.8|3796.8|3815.8|3811.8|3800.8|3796.8|646
1678772400000|2023-03-14 05:40:00|3801.8|3797.8|3809.3|3805.3|3810.8|3806.8|3797.8|3793.8|579
1678772700000|2023-03-14 05:45:00|3808.8|3804.8|3812.3|3808.3|3816.8|3812.8|3805.8|3801.8|527
1678773000000|2023-03-14 05:50:00|3812.8|3808.8|3818.8|3814.8|3822.8|3818.8|3812.8|3808.8|575
1678773300000|2023-03-14 05:55:00|3819.3|3815.3|3817.8|3813.8|3825.3|3821.3|3816.3|3812.3|658
1678773600000|2023-03-14 06:00:00|3818.3|3814.3|3829.8|3825.8|3829.8|3825.8|3817.8|3813.8|701
1678773900000|2023-03-14 06:05:00|3828.8|3824.8|3839.3|3835.3|3845.8|3841.8|3828.8|3824.8|938
1678774200000|2023-03-14 06:10:00|3838.8|3834.8|3826.3|3822.3|3841.8|3837.8|3824.8|3820.8|1128
1678774500000|2023-03-14 06:15:00|3825.8|3821.8|3817.8|3813.8|3828.8|3824.8|3817.8|3813.8|968
1678774800000|2023-03-14 06:20:00|3818.3|3814.3|3816.8|3812.8|3819.8|3815.8|3810.8|3806.8|761
1678775100000|2023-03-14 06:25:00|3816.3|3812.3|3818.8|3814.8|3825.3|3821.3|3816.3|3812.3|475
1678775400000|2023-03-14 06:30:00|3819.3|3815.3|3812.8|3808.8|3819.3|3815.3|3809.3|3805.3|540
1678775700000|2023-03-14 06:35:00|3811.8|3807.8|3808.3|3804.3|3812.8|3808.8|3805.8|3801.8|438
1678776000000|2023-03-14 06:40:00|3807.8|3803.8|3805.8|3801.8|3812.8|3808.8|3803.8|3799.8|381
1678776300000|2023-03-14 06:45:00|3805.3|3801.3|3811.8|3807.8|3812.8|3808.8|3802.8|3798.8|545
1678776600000|2023-03-14 06:50:00|3811.3|3807.3|3804.8|3800.8|3811.8|3807.8|3804.8|3800.8|431
1678776900000|2023-03-14 06:55:00|3805.8|3801.8|3809.8|3805.8|3811.8|3807.8|3804.8|3800.8|512
1678777200000|2023-03-14 07:00:00|3810.8|3806.8|3807.8|3803.8|3815.8|3811.8|3802.8|3798.8|635
1678777500000|2023-03-14 07:05:00|3806.8|3802.8|3801.8|3797.8|3807.8|3803.8|3794.8|3790.8|609
1678777800000|2023-03-14 07:10:00|3802.8|3798.8|3803.3|3799.3|3805.8|3801.8|3800.8|3796.8|559
1678778100000|2023-03-14 07:15:00|3803.8|3799.8|3801.8|3797.8|3806.8|3802.8|3798.8|3794.8|470
1678778400000|2023-03-14 07:20:00|3802.3|3798.3|3791.8|3787.8|3804.3|3800.3|3791.8|3787.8|542
1678778700000|2023-03-14 07:25:00|3790.8|3786.8|3778.8|3774.8|3791.8|3787.8|3777.8|3773.8|1199
1678779000000|2023-03-14 07:30:00|3779.8|3775.8|3775.8|3771.8|3779.8|3775.8|3765.8|3761.8|1698
1678779300000|2023-03-14 07:35:00|3776.8|3772.8|3776.8|3772.8|3785.8|3781.8|3775.8|3771.8|1220
1678779600000|2023-03-14 07:40:00|3777.8|3773.8|3783.8|3779.8|3787.8|3783.8|3777.8|3773.8|1016
1678779900000|2023-03-14 07:45:00|3784.8|3780.8|3779.8|3775.8|3784.8|3780.8|3775.8|3771.8|1174
1678780200000|2023-03-14 07:50:00|3780.8|3776.8|3783.8|3779.8|3784.8|3780.8|3778.8|3774.8|1161
1678780500000|2023-03-14 07:55:00|3783.3|3779.3|3779.3|3775.3|3783.3|3779.3|3777.3|3773.3|1446
1678780800000|2023-03-14 08:00:00|3778.8|3774.8|3785.3|3781.3|3789.8|3785.8|3778.8|3774.8|1184
1678781100000|2023-03-14 08:05:00|3785.8|3781.8|3791.8|3787.8|3793.8|3789.8|3784.8|3780.8|1482
1678781400000|2023-03-14 08:10:00|3790.8|3786.8|3788.8|3784.8|3792.8|3788.8|3782.8|3778.8|695
1678781700000|2023-03-14 08:15:00|3787.8|3783.8|3789.8|3785.8|3791.8|3787.8|3785.8|3781.8|867
1678782000000|2023-03-14 08:20:00|3790.8|3786.8|3793.8|3789.8|3795.8|3791.8|3789.8|3785.8|916
1678782300000|2023-03-14 08:25:00|3792.8|3788.8|3800.3|3796.3|3800.8|3796.8|3792.3|3788.3|774
1678782600000|2023-03-14 08:30:00|3798.3|3789.3|3798.6|3789.6|3800.1|3791.1|3796.3|3787.3|0
1678782900000|2023-03-14 08:35:00|3798.7|3789.7|3801.2|3792.2|3803|3794|3798.2|3789.2|0
1678783200000|2023-03-14 08:40:00|3801.3|3792.3|3799.4|3790.4|3802.7|3793.7|3799.2|3790.2|0
1678783500000|2023-03-14 08:45:00|3799.3|3790.3|3802.1|3793.1|3802.6|3793.6|3797|3788|0
1678783800000|2023-03-14 08:50:00|3802|3793|3803.1|3794.1|3803.5|3794.5|3800.6|3791.6|0
1678784100000|2023-03-14 08:55:00|3803.2|3794.2|3804.8|3795.8|3805.4|3796.4|3801.6|3792.6|0
1678784400000|2023-03-14 09:00:00|3804.7|3795.7|3801.2|3792.2|3805.2|3796.2|3800|3791|0
1678784700000|2023-03-14 09:05:00|3801.4|3792.4|3797.8|3788.8|3803|3794|3797.4|3788.4|0
1678785000000|2023-03-14 09:10:00|3798|3789|3795.7|3786.7|3798.2|3789.2|3793.5|3784.5|0
1678785300000|2023-03-14 09:15:00|3795.8|3786.8|3796.3|3790.3|3797.3|3791.3|3789.3|3783.3|55
1678785600000|2023-03-14 09:20:00|3795.8|3789.8|3795.3|3789.3|3798.3|3792.3|3794.8|3788.8|26
1678785900000|2023-03-14 09:25:00|3795.8|3789.8|3798.3|3792.3|3798.8|3792.8|3794.3|3788.3|7
1678786200000|2023-03-14 09:30:00|3797.8|3791.8|3799.8|3793.8|3799.8|3793.8|3794.8|3788.8|5
1678786500000|2023-03-14 09:35:00|3799.3|3793.3|3797.8|3791.8|3801.8|3795.8|3797.3|3791.3|22
1678786800000|2023-03-14 09:40:00|3798.3|3792.3|3803.3|3797.3|3804.8|3798.8|3797.8|3791.8|16
1678787100000|2023-03-14 09:45:00|3802.8|3796.8|3803.8|3797.8|3806.3|3800.3|3801.8|3795.8|8
1678787400000|2023-03-14 09:50:00|3804.3|3798.3|3800.8|3794.8|3804.8|3798.8|3800.8|3794.8|0
1678787700000|2023-03-14 09:55:00|3800.3|3794.3|3804.3|3798.3|3804.8|3798.8|3800.3|3794.3|4
1678788000000|2023-03-14 10:00:00|3803.8|3797.8|3804.3|3798.3|3804.8|3798.8|3802.8|3796.8|1
1678788300000|2023-03-14 10:05:00|3803.8|3797.8|3806.3|3800.3|3806.8|3800.8|3802.8|3796.8|15
1678788600000|2023-03-14 10:10:00|3806.8|3800.8|3804.3|3798.3|3806.8|3800.8|3802.8|3796.8|8
1678788900000|2023-03-14 10:15:00|3805.3|3797.3|3804.3|3796.3|3805.3|3798.3|3799.3|3792.3|7
1678789200000|2023-03-14 10:20:00|3803.3|3797.3|3805.3|3797.3|3807.3|3799.3|3803.3|3796.3|7
1678789500000|2023-03-14 10:25:00|3806.3|3798.3|3808.3|3800.3|3808.3|3800.3|3803.3|3795.3|5
1678789800000|2023-03-14 10:30:00|3809.3|3801.3|3808.3|3800.3|3809.3|3801.3|3805.3|3798.3|3
1678790100000|2023-03-14 10:35:00|3807.3|3801.3|3803.3|3796.3|3808.3|3801.3|3803.3|3796.3|5
1678790400000|2023-03-14 10:40:00|3804.3|3795.3|3805.3|3797.3|3805.3|3798.3|3802.3|3795.3|7
1678790700000|2023-03-14 10:45:00|3804.3|3796.3|3806.3|3799.3|3808.3|3800.3|3804.3|3796.3|1
1678791000000|2023-03-14 10:50:00|3805.3|3798.3|3807.3|3799.3|3808.3|3800.3|3805.3|3798.3|8
1678791300000|2023-03-14 10:55:00|3806.3|3800.3|3811.3|3803.3|3813.3|3806.3|3806.3|3799.3|40
1678791600000|2023-03-14 11:00:00|3810.3|3804.3|3810.3|3802.3|3815.3|3808.3|3809.3|3802.3|28
1678791900000|2023-03-14 11:05:00|3811.3|3803.3|3812.3|3804.3|3813.3|3805.3|3808.3|3801.3|16
1678792200000|2023-03-14 11:10:00|3813.3|3805.3|3814.3|3807.3|3815.3|3808.3|3812.3|3804.3|5
1678792500000|2023-03-14 11:15:00|3813.3|3806.3|3816.3|3808.3|3816.3|3809.3|3813.3|3806.3|10
1678792800000|2023-03-14 11:20:00|3815.3|3807.3|3817.3|3809.3|3819.3|3811.3|3814.3|3807.3|2
1678793100000|2023-03-14 11:25:00|3816.3|3810.3|3817.3|3810.3|3821.3|3814.3|3816.3|3809.3|20
1678793400000|2023-03-14 11:30:00|3816.3|3809.3|3820.3|3812.3|3821.3|3814.3|3815.3|3808.3|56
1678793700000|2023-03-14 11:35:00|3819.3|3811.3|3822.3|3814.3|3822.3|3815.3|3818.3|3811.3|10
1678794000000|2023-03-14 11:40:00|3821.3|3815.3|3824.3|3816.3|3824.3|3816.3|3821.3|3813.3|5
1678794300000|2023-03-14 11:45:00|3823.3|3815.3|3822.3|3815.3|3824.3|3816.3|3822.3|3814.3|16
1678794600000|2023-03-14 11:50:00|3823.3|3814.3|3821.3|3814.3|3824.3|3816.3|3821.3|3814.3|16
1678794900000|2023-03-14 11:55:00|3822.3|3813.3|3820.3|3813.3|3822.3|3813.3|3818.3|3811.3|8
1678795200000|2023-03-14 12:00:00|3821.3|3814.3|3816.3|3808.3|3823.3|3815.3|3816.3|3808.3|40
1678795500000|2023-03-14 12:05:00|3815.3|3807.3|3814.3|3806.3|3816.3|3809.3|3812.3|3805.3|33
1678795800000|2023-03-14 12:10:00|3813.3|3807.3|3819.3|3811.3|3821.3|3813.3|3813.3|3806.3|19
1678796100000|2023-03-14 12:15:00|3818.3|3812.3|3815.3|3808.3|3820.3|3812.3|3814.3|3807.3|41
1678796400000|2023-03-14 12:20:00|3814.3|3807.3|3812.3|3804.3|3815.3|3808.3|3811.3|3804.3|60
1678796700000|2023-03-14 12:25:00|3813.3|3805.3|3813.3|3794.3|3813.3|3806.3|3811.3|3794.3|30
1678797000000|2023-03-14 12:30:00|3808.3|3785.3|3821.3|3812.3|3833.3|3823.3|3783.3|3774.3|237
1678797300000|2023-03-14 12:35:00|3820.3|3811.3|3819.3|3810.3|3822.3|3814.3|3807.3|3799.3|66
1678797600000|2023-03-14 12:40:00|3818.3|3809.3|3813.3|3805.3|3820.3|3811.3|3808.3|3800.3|268
1678797900000|2023-03-14 12:45:00|3814.3|3806.3|3818.3|3810.3|3820.3|3812.3|3810.3|3802.3|75
1678798200000|2023-03-14 12:50:00|3819.3|3811.3|3827.3|3819.3|3827.3|3820.3|3816.3|3809.3|31
1678798500000|2023-03-14 12:55:00|3828.3|3820.3|3832.3|3824.3|3836.3|3828.3|3828.3|3820.3|102
1678798800000|2023-03-14 13:00:00|3833.3|3825.3|3828.3|3820.3|3834.3|3827.3|3825.3|3818.3|44
1678799100000|2023-03-14 13:05:00|3830.3|3821.3|3834.3|3826.3|3835.3|3828.3|3830.3|3821.3|62
1678799400000|2023-03-14 13:10:00|3833.3|3827.3|3840.3|3832.3|3841.3|3833.3|3832.3|3825.3|187
1678799700000|2023-03-14 13:15:00|3839.3|3831.3|3841.3|3833.3|3845.3|3838.3|3838.3|3831.3|92
1678800000000|2023-03-14 13:20:00|3840.3|3832.3|3846.3|3838.3|3847.3|3839.3|3836.3|3829.3|191
1678800300000|2023-03-14 13:25:00|3845.3|3837.3|3849.3|3841.3|3852.3|3845.3|3844.3|3837.3|139
1678800600000|2023-03-14 13:30:00|3850.3|3842.3|3830.3|3823.3|3852.3|3844.3|3830.3|3822.3|442
1678800900000|2023-03-14 13:35:00|3831.3|3824.3|3854.3|3845.3|3862.3|3855.3|3831.3|3823.3|157
1678801200000|2023-03-14 13:40:00|3852.3|3846.3|3842.3|3834.3|3857.3|3850.3|3837.3|3830.3|142
1678801500000|2023-03-14 13:45:00|3843.3|3835.3|3848.3|3840.3|3856.3|3849.3|3840.3|3832.3|94
1678801800000|2023-03-14 13:50:00|3847.3|3839.3|3844.3|3836.3|3852.3|3845.3|3839.3|3832.3|64
1678802100000|2023-03-14 13:55:00|3843.3|3835.3|3851.3|3845.3|3856.3|3848.3|3837.3|3830.3|166
1678802400000|2023-03-14 14:00:00|3851.8|3845.8|3857.8|3851.8|3858.8|3852.8|3844.8|3838.8|97
1678802700000|2023-03-14 14:05:00|3858.3|3852.3|3864.8|3858.8|3865.3|3859.3|3853.3|3847.3|95
1678803000000|2023-03-14 14:10:00|3865.3|3859.3|3862.8|3856.8|3866.3|3860.3|3852.8|3846.8|93
1678803300000|2023-03-14 14:15:00|3862.3|3856.3|3863.8|3857.8|3875.8|3869.8|3862.3|3856.3|143
1678803600000|2023-03-14 14:20:00|3864.3|3858.3|3866.3|3860.3|3872.8|3866.8|3862.3|3856.3|68
1678803900000|2023-03-14 14:25:00|3865.3|3859.3|3864.3|3858.3|3867.8|3861.8|3859.8|3853.8|48
1678804200000|2023-03-14 14:30:00|3864.8|3858.8|3865.3|3859.3|3866.8|3860.8|3857.8|3851.8|34
1678804500000|2023-03-14 14:35:00|3864.8|3858.8|3863.3|3857.3|3868.8|3862.8|3859.3|3853.3|61
1678804800000|2023-03-14 14:40:00|3863.8|3857.8|3867.3|3861.3|3867.3|3861.3|3859.8|3853.8|43
1678805100000|2023-03-14 14:45:00|3867.8|3861.8|3878.3|3872.3|3880.8|3874.8|3867.8|3861.8|109
1678805400000|2023-03-14 14:50:00|3878.8|3872.8|3874.8|3868.8|3879.8|3873.8|3871.8|3865.8|52
1678805700000|2023-03-14 14:55:00|3873.8|3867.8|3866.3|3860.3|3874.8|3868.8|3865.8|3859.8|63
1678806000000|2023-03-14 15:00:00|3866.8|3860.8|3873.8|3867.8|3876.3|3870.3|3866.3|3860.3|59
1678806300000|2023-03-14 15:05:00|3873.3|3867.3|3882.8|3876.8|3882.8|3876.8|3872.8|3866.8|32
1678806600000|2023-03-14 15:10:00|3882.3|3876.3|3885.8|3879.8|3886.8|3880.8|3880.8|3874.8|106
1678806900000|2023-03-14 15:15:00|3885.3|3879.3|3888.8|3882.8|3892.8|3886.8|3884.8|3878.8|61
1678807200000|2023-03-14 15:20:00|3889.8|3883.8|3887.8|3881.8|3891.3|3885.3|3883.3|3877.3|105
1678807500000|2023-03-14 15:25:00|3887.3|3881.3|3885.3|3879.3|3889.8|3883.8|3884.3|3878.3|24
1678807800000|2023-03-14 15:30:00|3885.8|3879.8|3885.8|3879.8|3891.8|3885.8|3885.3|3879.3|94
1678808100000|2023-03-14 15:35:00|3886.8|3880.8|3885.8|3879.8|3889.8|3883.8|3883.8|3877.8|79
1678808400000|2023-03-14 15:40:00|3886.3|3880.3|3885.8|3879.8|3888.8|3882.8|3884.8|3878.8|57
1678808700000|2023-03-14 15:45:00|3886.3|3880.3|3882.8|3876.8|3886.8|3880.8|3879.8|3873.8|138
1678809000000|2023-03-14 15:50:00|3882.3|3876.3|3890.3|3884.3|3890.8|3884.8|3881.8|3875.8|163
1678809300000|2023-03-14 15:55:00|3889.8|3883.8|3888.8|3882.8|3891.3|3885.3|3887.8|3881.8|74
1678809600000|2023-03-14 16:00:00|3889.8|3883.8|3890.8|3884.8|3894.3|3888.3|3889.3|3883.3|69
1678809900000|2023-03-14 16:05:00|3890.3|3884.3|3888.8|3882.8|3890.3|3884.3|3881.8|3875.8|262
1678810200000|2023-03-14 16:10:00|3889.3|3883.3|3894.8|3888.8|3894.8|3888.8|3888.8|3882.8|72
1678810500000|2023-03-14 16:15:00|3894.3|3888.3|3892.8|3886.8|3896.8|3890.8|3891.8|3885.8|71
1678810800000|2023-03-14 16:20:00|3891.8|3885.8|3885.3|3879.3|3894.3|3888.3|3884.8|3878.8|45
1678811100000|2023-03-14 16:25:00|3884.8|3878.8|3885.8|3879.8|3886.8|3880.8|3879.8|3873.8|91
1678811400000|2023-03-14 16:30:00|3884.8|3878.8|3889.8|3883.8|3891.8|3885.8|3884.3|3878.3|41
1678811700000|2023-03-14 16:35:00|3889.3|3883.3|3888.8|3882.8|3891.3|3885.3|3886.8|3880.8|12
1678812000000|2023-03-14 16:40:00|3888.3|3882.3|3881.3|3875.3|3888.3|3882.3|3878.8|3872.8|88
1678812300000|2023-03-14 16:45:00|3881.8|3875.8|3884.8|3878.8|3884.8|3878.8|3879.8|3873.8|40
1678812600000|2023-03-14 16:50:00|3885.8|3879.8|3881.3|3875.3|3886.3|3880.3|3879.3|3873.3|40
1678812900000|2023-03-14 16:55:00|3881.8|3875.8|3881.8|3875.8|3882.8|3876.8|3876.8|3870.8|33
1678813200000|2023-03-14 17:00:00|3882.3|3876.3|3881.8|3875.8|3885.8|3879.8|3880.8|3874.8|35
1678813500000|2023-03-14 17:05:00|3882.3|3876.3|3876.8|3870.8|3883.3|3877.3|3875.3|3869.3|36
1678813800000|2023-03-14 17:10:00|3876.3|3870.3|3873.8|3867.8|3876.8|3870.8|3873.8|3867.8|39
1678814100000|2023-03-14 17:15:00|3874.3|3868.3|3872.8|3866.8|3874.8|3868.8|3867.8|3861.8|43
1678814400000|2023-03-14 17:20:00|3871.8|3865.8|3870.8|3864.8|3873.3|3867.3|3867.8|3861.8|21
1678814700000|2023-03-14 17:25:00|3871.8|3865.8|3875.3|3869.3|3876.8|3870.8|3871.3|3865.3|40
1678815000000|2023-03-14 17:30:00|3874.8|3868.8|3872.8|3866.8|3875.8|3869.8|3871.8|3865.8|17
1678815300000|2023-03-14 17:35:00|3871.8|3865.8|3876.8|3870.8|3876.8|3870.8|3871.3|3865.3|15
1678815600000|2023-03-14 17:40:00|3876.3|3870.3|3875.8|3869.8|3881.8|3875.8|3875.8|3869.8|37
1678815900000|2023-03-14 17:45:00|3875.3|3869.3|3880.8|3874.8|3881.3|3875.3|3873.8|3867.8|12
1678816200000|2023-03-14 17:50:00|3881.3|3875.3|3882.8|3876.8|3884.3|3878.3|3880.8|3874.8|12
1678816500000|2023-03-14 17:55:00|3882.3|3876.3|3877.8|3871.8|3882.8|3876.8|3876.8|3870.8|7
1678816800000|2023-03-14 18:00:00|3878.3|3872.3|3876.3|3870.3|3882.8|3876.8|3876.3|3870.3|28
1678817100000|2023-03-14 18:05:00|3876.8|3870.8|3872.3|3866.3|3876.8|3870.8|3869.3|3863.3|26
1678817400000|2023-03-14 18:10:00|3871.8|3865.8|3871.8|3865.8|3875.8|3869.8|3870.8|3864.8|34
1678817700000|2023-03-14 18:15:00|3871.3|3865.3|3870.3|3864.3|3871.8|3865.8|3869.3|3863.3|16
1678818000000|2023-03-14 18:20:00|3869.8|3863.8|3872.3|3866.3|3872.8|3866.8|3867.8|3861.8|29
1678818300000|2023-03-14 18:25:00|3872.8|3866.8|3876.8|3870.8|3877.8|3871.8|3871.8|3865.8|22
1678818600000|2023-03-14 18:30:00|3877.3|3871.3|3877.8|3871.8|3879.8|3873.8|3875.8|3869.8|6
1678818900000|2023-03-14 18:35:00|3877.3|3871.3|3876.8|3870.8|3877.8|3871.8|3874.3|3868.3|7
1678819200000|2023-03-14 18:40:00|3876.3|3870.3|3876.3|3870.3|3876.8|3870.8|3872.8|3866.8|39
1678819500000|2023-03-14 18:45:00|3875.8|3869.8|3878.8|3872.8|3882.3|3876.3|3875.8|3869.8|14
1678819800000|2023-03-14 18:50:00|3878.3|3872.3|3876.3|3870.3|3880.8|3874.8|3875.8|3869.8|13
1678820100000|2023-03-14 18:55:00|3875.8|3869.8|3877.2|3868.2|3877.2|3870.8|3871.8|3865.8|33
1678820400000|2023-03-14 19:00:00|3877.3|3868.3|3878.6|3869.6|3879.4|3870.4|3877|3868|3
1678820700000|2023-03-14 19:05:00|3878.5|3869.5|3871.2|3862.2|3878.6|3869.6|3870|3861|0
1678821000000|2023-03-14 19:10:00|3871.1|3862.1|3868.1|3859.1|3871.2|3862.2|3867.9|3858.9|0
1678821300000|2023-03-14 19:15:00|3868|3859|3870.2|3861.2|3870.2|3861.2|3866|3857|0
1678821600000|2023-03-14 19:20:00|3870.4|3861.4|3868.2|3859.2|3870.4|3861.4|3867.7|3858.7|0
1678821900000|2023-03-14 19:25:00|3868.1|3859.1|3870.3|3861.3|3870.8|3861.8|3868.1|3859.1|0
1678822200000|2023-03-14 19:30:00|3870.4|3861.4|3874.1|3865.1|3874.1|3865.1|3869.8|3860.8|0
1678822500000|2023-03-14 19:35:00|3874.2|3865.2|3874.6|3865.6|3877.4|3868.4|3874.2|3865.2|0
1678822800000|2023-03-14 19:40:00|3874.5|3865.5|3875.1|3866.1|3875.9|3866.9|3873|3864|0
1678823100000|2023-03-14 19:45:00|3875.2|3866.2|3877|3868|3877.1|3868.1|3873.1|3864.1|0
1678823400000|2023-03-14 19:50:00|3877.3|3868.3|3880|3871|3881.1|3872.1|3877.3|3868.3|0
1678823700000|2023-03-14 19:55:00|3879.9|3870.9|3889.2|3880.2|3894.8|3885.8|3879.9|3870.9|0
1678824000000|2023-03-14 20:00:00|3889.3|3880.3|3887.2|3878.2|3890.7|3881.7|3887.2|3878.2|0
1678824300000|2023-03-14 20:05:00|3887|3878|3887.3|3878.3|3888.3|3879.3|3887|3878|0
1678824600000|2023-03-14 20:10:00|3887.5|3878.5|3885.1|3876.1|3887.7|3878.7|3884.9|3875.9|0
1678824900000|2023-03-14 20:15:00|3885.3|3876.3|3885.9|3876.9|3886.4|3877.4|3885.1|3876.1|0
1678825200000|2023-03-14 20:20:00|3885.8|3876.8|3887.4|3878.4|3887.5|3878.5|3885.7|3876.7|0
1678825500000|2023-03-14 20:25:00|3887.2|3878.2|3888.8|3879.8|3889.2|3880.2|3887|3878|0
1678825800000|2023-03-14 20:30:00|3889|3880|3889.7|3880.7|3890|3881|3888.8|3879.8|0
1678826100000|2023-03-14 20:35:00|3889.5|3880.5|3889.9|3880.9|3890.1|3881.1|3889.3|3880.3|0
1678826400000|2023-03-14 20:40:00|3890.1|3881.1|3889.9|3880.9|3890.7|3881.7|3889.8|3880.8|0
1678826700000|2023-03-14 20:45:00|3890.1|3881.1|3892.3|3883.3|3893.1|3884.1|3890.1|3881.1|0
1678827000000|2023-03-14 20:50:00|3892.1|3883.1|3891.8|3882.8|3892.5|3883.5|3891.7|3882.7|0
1678827300000|2023-03-14 20:55:00|3891.6|3882.6|3891.8|3882.8|3892.3|3883.3|3890.5|3881.5|0
1678827600000|2023-03-14 21:00:00|3891.5|3882.5|3891.9|3882.9|3892.3|3883.3|3891.5|3882.5|0
1678827900000|2023-03-14 21:05:00|3892|3883|3892|3883|3892.1|3883.1|3891.9|3882.9|0
1678828200000|2023-03-14 21:10:00|3892.1|3883.1|3892.1|3883.1|3892.1|3883.1|3892.1|3883.1|0
1678828500000|2023-03-14 21:15:00|3892|3883|3891.7|3882.7|3892|3883|3891.5|3882.5|0
1678828800000|2023-03-14 21:20:00|3892.4|3883.4|3892.5|3883.5|3892.5|3883.5|3892.4|3883.4|0
1678829100000|2023-03-14 21:25:00|3892.4|3883.4|3892.4|3883.4|3892.4|3883.4|3892.2|3883.2|0
1678829400000|2023-03-14 21:30:00|3892.6|3883.6|3892.5|3883.5|3892.6|3883.6|3892.5|3883.5|0
1678829700000|2023-03-14 21:35:00|3892.2|3883.2|3892.2|3883.2|3892.4|3883.4|3891.9|3882.9|0
1678830000000|2023-03-14 21:40:00|3892.3|3883.3|3891.2|3882.2|3892.3|3883.3|3891.2|3882.2|0
1678830300000|2023-03-14 21:45:00|3891.3|3882.3|3891.2|3882.2|3891.4|3882.4|3891.1|3882.1|0
1678830600000|2023-03-14 21:50:00|3891.1|3882.1|3891.2|3882.2|3891.4|3882.4|3891.1|3882.1|0
1678830900000|2023-03-14 21:55:00|3891.3|3882.3|3891.2|3882.2|3891.5|3882.5|3890.9|3881.9|0
1678831200000|2023-03-14 22:00:00|3891.1|3882.1|3891.1|3882.1|3891.8|3882.8|3890.2|3881.2|0
1678831500000|2023-03-14 22:05:00|3891|3882|3890.4|3881.4|3891.5|3882.5|3890.2|3881.2|0
1678831800000|2023-03-14 22:10:00|3890.5|3881.5|3888.4|3879.4|3890.6|3881.6|3888.2|3879.2|0
1678832100000|2023-03-14 22:15:00|3888.2|3879.2|3887.8|3878.8|3888.4|3879.4|3887.4|3878.4|0
1678832400000|2023-03-14 22:20:00|3887.6|3878.6|3888.8|3879.8|3888.8|3879.8|3887.4|3878.4|0
1678832700000|2023-03-14 22:25:00|3888.9|3879.9|3887.8|3878.8|3889|3880|3887.8|3878.8|0
1678833000000|2023-03-14 22:30:00|3888|3879|3887|3878|3888|3879|3886.6|3877.6|0
1678833300000|2023-03-14 22:35:00|3887.2|3878.2|3888.2|3879.2|3888.2|3879.2|3887|3878|0
1678833600000|2023-03-14 22:40:00|3888.1|3879.1|3888|3879|3888.2|3879.2|3888|3879|0
1678833900000|2023-03-14 22:45:00|3887.9|3878.9|3887.3|3878.3|3887.9|3878.9|3886.9|3877.9|0
1678834200000|2023-03-14 22:50:00|3887.4|3878.4|3887.5|3878.5|3887.5|3878.5|3887.1|3878.1|0
1678834500000|2023-03-14 22:55:00|3887.3|3878.3|3887.3|3878.3|3887.5|3878.5|3886.9|3877.9|0
1678834800000|2023-03-14 23:00:00|3887.4|3878.4|3888.9|3879.9|3890.8|3881.8|3887.3|3878.3|0
1678835100000|2023-03-14 23:05:00|3889|3880|3889.1|3880.1|3889.3|3880.3|3888.3|3879.3|0
1678835400000|2023-03-14 23:10:00|3889.2|3880.2|3891.9|3882.9|3891.9|3882.9|3889.2|3880.2|0
1678835700000|2023-03-14 23:15:00|3892.1|3883.1|3890.2|3881.2|3892.1|3883.1|3889.8|3880.8|0
1678836000000|2023-03-14 23:20:00|3890.1|3881.1|3890|3881|3891.2|3882.2|3889.8|3880.8|0
1678836300000|2023-03-14 23:25:00|3890.2|3881.2|3890.3|3881.3|3890.7|3881.7|3890|3881|0
1678836600000|2023-03-14 23:30:00|3889.8|3880.8|3888.9|3879.9|3891.1|3882.1|3888.7|3879.7|0
1678836900000|2023-03-14 23:35:00|3889.1|3880.1|3889.5|3880.5|3889.9|3880.9|3888.7|3879.7|0
1678837200000|2023-03-14 23:40:00|3889.7|3880.7|3889.9|3880.9|3890.1|3881.1|3889.5|3880.5|0
1678837500000|2023-03-14 23:45:00|3889.7|3880.7|3888.5|3879.5|3890.1|3881.1|3888.3|3879.3|0
1678837800000|2023-03-14 23:50:00|3888.7|3879.7|3886.3|3877.3|3888.9|3879.9|3885.7|3876.7|0
1678838100000|2023-03-14 23:55:00|3886.5|3877.5|3887.9|3878.9|3888.3|3879.3|3886.1|3877.1|0
1678838400000|2023-03-15 00:00:00|3888|3879|3888.3|3879.3|3888.5|3879.5|3886.9|3877.9|0
1678838700000|2023-03-15 00:05:00|3888.5|3879.5|3886.8|3877.8|3890.2|3881.2|3886.7|3877.7|0
1678839000000|2023-03-15 00:10:00|3886.9|3877.9|3887.4|3878.4|3887.4|3878.4|3886.5|3877.5|0
1678839300000|2023-03-15 00:15:00|3887.6|3878.6|3887.3|3878.3|3888.3|3879.3|3887|3878|0
1678839600000|2023-03-15 00:20:00|3887.1|3878.1|3886.7|3877.7|3887.8|3878.8|3885.8|3876.8|0
1678839900000|2023-03-15 00:25:00|3886.6|3877.6|3885.6|3876.6|3886.8|3877.8|3885.4|3876.4|0
1678840200000|2023-03-15 00:30:00|3885.8|3876.8|3889.1|3880.1|3889.7|3880.7|3885.8|3876.8|0
1678840500000|2023-03-15 00:35:00|3888.9|3879.9|3888.3|3879.3|3889.1|3880.1|3888.2|3879.2|0
1678840800000|2023-03-15 00:40:00|3888.5|3879.5|3888.7|3879.7|3888.9|3879.9|3888.3|3879.3|0
1678841100000|2023-03-15 00:45:00|3888.9|3879.9|3889.1|3880.1|3889.1|3880.1|3888.2|3879.2|0
1678841400000|2023-03-15 00:50:00|3889.2|3880.2|3888.9|3879.9|3889.3|3880.3|3888.3|3879.3|0
1678841700000|2023-03-15 00:55:00|3889.1|3880.1|3887.5|3878.5|3889.1|3880.1|3887.3|3878.3|0
1678842000000|2023-03-15 01:00:00|3887.3|3878.3|3889|3880|3889.1|3880.1|3886.8|3877.8|0
1678842300000|2023-03-15 01:05:00|3888.8|3879.8|3889.5|3880.5|3889.9|3880.9|3888.8|3879.8|0
1678842600000|2023-03-15 01:10:00|3889.3|3880.3|3889.3|3880.3|3890.1|3881.1|3889.1|3880.1|0
1678842900000|2023-03-15 01:15:00|3889.2|3880.2|3889.3|3885.3|3909.8|3905.8|3886.8|3880.2|902
1678843200000|2023-03-15 01:20:00|3888.8|3884.8|3886.8|3882.8|3896.3|3892.3|3882.8|3878.8|549
1678843500000|2023-03-15 01:25:00|3885.8|3881.8|3893.8|3889.8|3897.3|3893.3|3882.8|3878.8|825
1678843800000|2023-03-15 01:30:00|3892.8|3888.8|3897.8|3893.8|3902.3|3898.3|3880.8|3876.8|4642
1678844100000|2023-03-15 01:35:00|3897.3|3893.3|3903.8|3899.8|3918.8|3914.8|3896.8|3892.8|3055
1678844400000|2023-03-15 01:40:00|3902.8|3898.8|3916.3|3912.3|3921.8|3917.8|3902.3|3898.3|1921
1678844700000|2023-03-15 01:45:00|3915.8|3911.8|3919.3|3915.3|3924.8|3920.8|3899.8|3895.8|2256
1678845000000|2023-03-15 01:50:00|3918.8|3914.8|3933.8|3929.8|3933.8|3929.8|3914.8|3910.8|1877
1678845300000|2023-03-15 01:55:00|3932.8|3928.8|3937.3|3933.3|3941.8|3937.8|3931.8|3927.8|1762
1678845600000|2023-03-15 02:00:00|3937.8|3933.8|3917.8|3913.8|3940.8|3936.8|3913.8|3909.8|2100
1678845900000|2023-03-15 02:05:00|3918.3|3914.3|3925.8|3921.8|3928.8|3924.8|3909.3|3905.3|1970
1678846200000|2023-03-15 02:10:00|3924.8|3920.8|3921.8|3917.8|3925.3|3921.3|3910.8|3906.8|1531
1678846500000|2023-03-15 02:15:00|3920.8|3916.8|3911.8|3907.8|3921.8|3917.8|3911.8|3907.8|1027
1678846800000|2023-03-15 02:20:00|3910.8|3906.8|3905.8|3901.8|3911.8|3907.8|3902.8|3898.8|1544
1678847100000|2023-03-15 02:25:00|3906.8|3902.8|3912.8|3908.8|3916.8|3912.8|3905.8|3901.8|755
1678847400000|2023-03-15 02:30:00|3913.3|3909.3|3908.8|3904.8|3918.8|3914.8|3906.8|3902.8|926
1678847700000|2023-03-15 02:35:00|3909.3|3905.3|3918.8|3914.8|3918.8|3914.8|3905.3|3901.3|1002
1678848000000|2023-03-15 02:40:00|3918.3|3914.3|3910.8|3906.8|3918.3|3914.3|3902.3|3898.3|1666
1678848300000|2023-03-15 02:45:00|3909.8|3905.8|3911.3|3907.3|3913.8|3909.8|3906.8|3902.8|985
1678848600000|2023-03-15 02:50:00|3910.8|3906.8|3916.8|3912.8|3918.8|3914.8|3908.3|3904.3|783
1678848900000|2023-03-15 02:55:00|3916.3|3912.3|3897.3|3893.3|3916.3|3912.3|3896.8|3892.8|1328
1678849200000|2023-03-15 03:00:00|3897.8|3893.8|3891.8|3887.8|3902.8|3898.8|3888.8|3884.8|1298
1678849500000|2023-03-15 03:05:00|3891.3|3887.3|3894.8|3890.8|3896.3|3892.3|3887.8|3883.8|1118
1678849800000|2023-03-15 03:10:00|3894.3|3890.3|3885.3|3881.3|3895.8|3891.8|3883.3|3879.3|1055
1678850100000|2023-03-15 03:15:00|3885.8|3881.8|3887.8|3883.8|3888.8|3884.8|3877.8|3873.8|1218
1678850400000|2023-03-15 03:20:00|3888.3|3884.3|3876.8|3872.8|3891.8|3887.8|3874.8|3870.8|1282
1678850700000|2023-03-15 03:25:00|3876.3|3872.3|3877.8|3873.8|3881.8|3877.8|3873.8|3869.8|1030
1678851000000|2023-03-15 03:30:00|3876.8|3872.8|3880.3|3876.3|3880.8|3876.8|3868.8|3864.8|850
1678851300000|2023-03-15 03:35:00|3879.8|3875.8|3881.8|3877.8|3884.8|3880.8|3877.8|3873.8|613
1678851600000|2023-03-15 03:40:00|3881.3|3877.3|3875.8|3871.8|3881.3|3877.3|3870.8|3866.8|735
1678851900000|2023-03-15 03:45:00|3875.3|3871.3|3854.8|3850.8|3875.8|3871.8|3851.8|3847.8|7476
1678852200000|2023-03-15 03:50:00|3854.3|3850.3|3857.8|3853.8|3859.3|3855.3|3852.8|3848.8|636
1678852500000|2023-03-15 03:55:00|3857.3|3853.3|3866.8|3862.8|3866.8|3862.8|3857.3|3853.3|420
1678852800000|2023-03-15 04:00:00|3865.1|3856.1|3864.4|3855.4|3865.4|3856.4|3864.1|3855.1|9
1678853100000|2023-03-15 04:05:00|3864.3|3855.3|3864.2|3855.2|3864.4|3855.4|3863.7|3854.7|0
1678853400000|2023-03-15 04:10:00|3864.4|3855.4|3863.8|3854.8|3864.4|3855.4|3863.7|3854.7|0
1678853700000|2023-03-15 04:15:00|3863.7|3854.7|3865.5|3856.5|3865.5|3856.5|3863.7|3854.7|0
1678854000000|2023-03-15 04:20:00|3865.6|3856.6|3865.3|3856.3|3865.7|3856.7|3865.1|3856.1|0
1678854300000|2023-03-15 04:25:00|3865.2|3856.2|3864.9|3855.9|3865.4|3856.4|3864.7|3855.7|0
1678854600000|2023-03-15 04:30:00|3864.6|3855.6|3866.1|3857.1|3866.2|3857.2|3864.6|3855.6|0
1678854900000|2023-03-15 04:35:00|3866|3857|3864.9|3855.9|3866.1|3857.1|3864.5|3855.5|0
1678855200000|2023-03-15 04:40:00|3864.7|3855.7|3866.2|3857.2|3866.2|3857.2|3864.5|3855.5|0
1678855500000|2023-03-15 04:45:00|3866|3857|3864.3|3855.3|3866|3857|3864.2|3855.2|0
1678855800000|2023-03-15 04:50:00|3864.5|3855.5|3864.8|3855.8|3865.3|3856.3|3864.3|3855.3|0
1678856100000|2023-03-15 04:55:00|3864.9|3855.9|3866|3857|3866.2|3857.2|3864.8|3855.8|0
1678856400000|2023-03-15 05:00:00|3866.4|3857.4|3852.8|3848.8|3866.4|3861.8|3849.8|3845.8|2134
1678856700000|2023-03-15 05:05:00|3853.8|3849.8|3863.8|3859.8|3867.8|3863.8|3850.8|3846.8|986
1678857000000|2023-03-15 05:10:00|3864.8|3860.8|3869.8|3865.8|3871.8|3867.8|3859.8|3855.8|672
1678857300000|2023-03-15 05:15:00|3869.3|3865.3|3865.8|3861.8|3869.3|3865.3|3860.8|3856.8|2872
1678857600000|2023-03-15 05:20:00|3865.3|3861.3|3859.8|3855.8|3867.8|3863.8|3858.8|3854.8|825
1678857900000|2023-03-15 05:25:00|3860.8|3856.8|3849.8|3845.8|3862.8|3858.8|3847.3|3843.3|889
1678858200000|2023-03-15 05:30:00|3850.8|3846.8|3845.8|3841.8|3851.3|3847.3|3842.8|3838.8|697
1678858500000|2023-03-15 05:35:00|3846.3|3842.3|3853.8|3849.8|3853.8|3849.8|3845.8|3841.8|445
1678858800000|2023-03-15 05:40:00|3854.3|3850.3|3856.8|3852.8|3857.3|3853.3|3849.8|3845.8|406
1678859100000|2023-03-15 05:45:00|3857.3|3853.3|3856.8|3852.8|3861.8|3857.8|3855.8|3851.8|1010
1678859400000|2023-03-15 05:50:00|3857.3|3853.3|3862.8|3858.8|3863.8|3859.8|3852.8|3848.8|464
1678859700000|2023-03-15 05:55:00|3863.8|3859.8|3865.8|3861.8|3867.8|3863.8|3860.8|3856.8|724
1678860000000|2023-03-15 06:00:00|3866.8|3862.8|3866.3|3862.3|3868.8|3864.8|3859.8|3855.8|453
1678860300000|2023-03-15 06:05:00|3865.8|3861.8|3864.8|3860.8|3866.8|3862.8|3857.8|3853.8|669
1678860600000|2023-03-15 06:10:00|3865.3|3861.3|3872.8|3868.8|3878.3|3874.3|3864.8|3860.8|826
1678860900000|2023-03-15 06:15:00|3873.8|3869.8|3863.8|3859.8|3878.8|3874.8|3861.8|3857.8|747
1678861200000|2023-03-15 06:20:00|3864.3|3860.3|3856.8|3852.8|3864.8|3860.8|3854.8|3850.8|771
1678861500000|2023-03-15 06:25:00|3855.8|3851.8|3860.8|3856.8|3861.8|3857.8|3854.8|3850.8|455
1678861800000|2023-03-15 06:30:00|3860.3|3856.3|3864.8|3860.8|3866.3|3862.3|3859.8|3855.8|419
1678862100000|2023-03-15 06:35:00|3864.3|3860.3|3855.8|3851.8|3864.3|3860.3|3853.8|3849.8|507
1678862400000|2023-03-15 06:40:00|3855.3|3851.3|3849.8|3845.8|3859.8|3855.8|3844.8|3840.8|661
1678862700000|2023-03-15 06:45:00|3848.8|3844.8|3852.8|3848.8|3853.3|3849.3|3848.8|3844.8|404
1678863000000|2023-03-15 06:50:00|3852.3|3848.3|3854.8|3850.8|3856.8|3852.8|3846.8|3842.8|454
1678863300000|2023-03-15 06:55:00|3854.3|3850.3|3858.8|3854.8|3860.8|3856.8|3854.3|3850.3|621
1678863600000|2023-03-15 07:00:00|3859.3|3855.3|3866.8|3862.8|3871.8|3867.8|3857.8|3853.8|503
1678863900000|2023-03-15 07:05:00|3865.8|3861.8|3867.8|3863.8|3872.8|3868.8|3863.8|3859.8|554
1678864200000|2023-03-15 07:10:00|3867.3|3863.3|3862.8|3858.8|3867.8|3863.8|3857.3|3853.3|548
1678864500000|2023-03-15 07:15:00|3862.3|3858.3|3876.8|3872.8|3878.8|3874.8|3862.3|3858.3|964
1678864800000|2023-03-15 07:20:00|3877.3|3873.3|3878.8|3874.8|3883.8|3879.8|3870.8|3866.8|1136
1678865100000|2023-03-15 07:25:00|3879.3|3875.3|3874.8|3870.8|3879.8|3875.8|3873.8|3869.8|511
1678865400000|2023-03-15 07:30:00|3873.8|3869.8|3872.8|3868.8|3875.3|3871.3|3865.8|3861.8|711
1678865700000|2023-03-15 07:35:00|3873.3|3869.3|3877.3|3873.3|3878.3|3874.3|3869.8|3865.8|840
1678866000000|2023-03-15 07:40:00|3876.8|3872.8|3880.8|3876.8|3882.8|3878.8|3873.8|3869.8|1081
1678866300000|2023-03-15 07:45:00|3879.8|3875.8|3878.8|3874.8|3885.3|3881.3|3877.8|3873.8|983
1678866600000|2023-03-15 07:50:00|3879.8|3875.8|3876.8|3872.8|3879.8|3875.8|3873.8|3869.8|975
1678866900000|2023-03-15 07:55:00|3875.8|3871.8|3870.3|3866.3|3875.8|3871.8|3866.8|3862.8|1342
1678867200000|2023-03-15 08:00:00|3871.8|3867.8|3873.8|3869.8|3876.3|3872.3|3864.8|3860.8|970
1678867500000|2023-03-15 08:05:00|3874.8|3870.8|3878.8|3874.8|3878.8|3874.8|3865.8|3861.8|1023
1678867800000|2023-03-15 08:10:00|3877.8|3873.8|3880.8|3876.8|3881.8|3877.8|3874.8|3870.8|810
1678868100000|2023-03-15 08:15:00|3879.8|3875.8|3874.8|3870.8|3880.8|3876.8|3873.8|3869.8|587
1678868400000|2023-03-15 08:20:00|3873.8|3869.8|3875.8|3871.8|3876.3|3872.3|3868.3|3864.3|591
1678868700000|2023-03-15 08:25:00|3874.8|3870.8|3876.3|3872.3|3878.8|3874.8|3867.3|3863.3|650
1678869000000|2023-03-15 08:30:00|3877.9|3868.9|3875.9|3866.9|3878.9|3869.9|3874.3|3865.3|0
1678869300000|2023-03-15 08:35:00|3875.7|3866.7|3878.8|3869.8|3879|3870|3875.2|3866.2|0
1678869600000|2023-03-15 08:40:00|3878.7|3869.7|3879.3|3870.3|3880.6|3871.6|3878.4|3869.4|0
1678869900000|2023-03-15 08:45:00|3879.2|3870.2|3879.7|3870.7|3882|3873|3879.1|3870.1|0
1678870200000|2023-03-15 08:50:00|3879.8|3870.8|3877|3868|3879.8|3870.8|3874.5|3865.5|0
1678870500000|2023-03-15 08:55:00|3876.9|3867.9|3875.1|3866.1|3877.9|3868.9|3874.4|3865.4|0
1678870800000|2023-03-15 09:00:00|3875|3866|3875.3|3866.3|3875.8|3866.8|3873.5|3864.5|0
1678871100000|2023-03-15 09:05:00|3875.2|3866.2|3872.1|3863.1|3875.6|3866.6|3872.1|3863.1|0
1678871400000|2023-03-15 09:10:00|3872.3|3863.3|3871.6|3862.6|3873.1|3864.1|3870.8|3861.8|0
1678871700000|2023-03-15 09:15:00|3867.8|3861.8|3867.3|3861.3|3869.3|3863.3|3862.3|3856.3|107
1678872000000|2023-03-15 09:20:00|3866.8|3860.8|3863.3|3857.3|3867.8|3861.8|3862.3|3856.3|27
1678872300000|2023-03-15 09:25:00|3863.8|3857.8|3857.8|3851.8|3864.8|3858.8|3854.3|3848.3|199
1678872600000|2023-03-15 09:30:00|3856.3|3850.3|3855.3|3849.3|3861.8|3855.8|3854.8|3848.8|59
1678872900000|2023-03-15 09:35:00|3855.8|3849.8|3845.3|3839.3|3855.8|3849.8|3844.3|3838.3|210
1678873200000|2023-03-15 09:40:00|3844.8|3838.8|3838.3|3832.3|3845.8|3839.8|3832.8|3826.8|151
1678873500000|2023-03-15 09:45:00|3837.8|3831.8|3844.8|3838.8|3844.8|3838.8|3835.8|3829.8|62
1678873800000|2023-03-15 09:50:00|3844.3|3838.3|3831.8|3825.8|3845.8|3839.8|3829.8|3823.8|152
1678874100000|2023-03-15 09:55:00|3832.3|3826.3|3829.8|3823.8|3835.8|3829.8|3828.3|3822.3|146
1678874400000|2023-03-15 10:00:00|3830.8|3824.8|3837.3|3831.3|3838.8|3832.8|3828.8|3822.8|151
1678874700000|2023-03-15 10:05:00|3837.8|3831.8|3827.3|3821.3|3838.3|3832.3|3823.3|3817.3|177
1678875000000|2023-03-15 10:10:00|3826.8|3820.8|3810.3|3804.3|3826.8|3820.8|3809.8|3803.8|294
1678875300000|2023-03-15 10:15:00|3811.3|3803.3|3813.3|3805.3|3816.3|3809.3|3811.3|3803.3|50
1678875600000|2023-03-15 10:20:00|3814.3|3806.3|3814.3|3807.3|3820.3|3813.3|3814.3|3806.3|20
1678875900000|2023-03-15 10:25:00|3815.3|3806.3|3812.3|3804.3|3821.3|3813.3|3811.3|3804.3|143
1678876200000|2023-03-15 10:30:00|3813.3|3805.3|3817.3|3809.3|3817.3|3810.3|3810.3|3803.3|48
1678876500000|2023-03-15 10:35:00|3816.3|3810.3|3809.3|3801.3|3818.3|3811.3|3808.3|3801.3|48
1678876800000|2023-03-15 10:40:00|3808.3|3800.3|3797.3|3790.3|3809.3|3801.3|3797.3|3790.3|80
1678877100000|2023-03-15 10:45:00|3796.3|3789.3|3786.3|3779.3|3800.3|3793.3|3785.3|3778.3|208
1678877400000|2023-03-15 10:50:00|3788.3|3778.3|3786.3|3779.3|3789.3|3782.3|3779.3|3772.3|285
1678877700000|2023-03-15 10:55:00|3787.3|3778.3|3781.3|3774.3|3793.3|3785.3|3777.3|3770.3|231
1678878000000|2023-03-15 11:00:00|3782.3|3775.3|3797.3|3788.3|3797.3|3790.3|3781.3|3774.3|124
1678878300000|2023-03-15 11:05:00|3796.3|3789.3|3796.3|3788.3|3797.3|3790.3|3787.3|3780.3|134
1678878600000|2023-03-15 11:10:00|3795.3|3787.3|3792.3|3785.3|3798.3|3790.3|3790.3|3783.3|39
1678878900000|2023-03-15 11:15:00|3791.3|3784.3|3793.3|3785.3|3794.3|3787.3|3788.3|3780.3|27
1678879200000|2023-03-15 11:20:00|3792.3|3786.3|3793.3|3785.3|3794.3|3786.3|3784.3|3777.3|133
1678879500000|2023-03-15 11:25:00|3792.3|3784.3|3792.3|3785.3|3796.3|3789.3|3791.3|3784.3|16
1678879800000|2023-03-15 11:30:00|3793.3|3784.3|3786.3|3779.3|3794.3|3787.3|3786.3|3779.3|367
1678880100000|2023-03-15 11:35:00|3785.3|3778.3|3789.3|3782.3|3789.3|3782.3|3783.3|3776.3|220
1678880400000|2023-03-15 11:40:00|3788.3|3781.3|3792.3|3784.3|3792.3|3784.3|3785.3|3778.3|94
1678880700000|2023-03-15 11:45:00|3791.3|3783.3|3785.3|3777.3|3792.3|3783.3|3784.3|3777.3|80
1678881000000|2023-03-15 11:50:00|3784.3|3778.3|3787.3|3780.3|3788.3|3780.3|3783.3|3776.3|24
1678881300000|2023-03-15 11:55:00|3788.3|3781.3|3786.3|3778.3|3788.3|3781.3|3785.3|3777.3|12
1678881600000|2023-03-15 12:00:00|3785.3|3779.3|3780.3|3773.3|3787.3|3779.3|3780.3|3773.3|72
1678881900000|2023-03-15 12:05:00|3781.3|3774.3|3780.3|3772.3|3782.3|3775.3|3778.3|3770.3|42
1678882200000|2023-03-15 12:10:00|3781.3|3773.3|3781.3|3773.3|3784.3|3777.3|3780.3|3773.3|33
1678882500000|2023-03-15 12:15:00|3780.3|3774.3|3781.3|3773.3|3784.3|3777.3|3780.3|3773.3|26
1678882800000|2023-03-15 12:20:00|3780.3|3772.3|3779.3|3771.3|3783.3|3775.3|3778.3|3771.3|48
1678883100000|2023-03-15 12:25:00|3778.3|3772.3|3781.3|3772.3|3783.3|3775.3|3774.3|3767.3|58
1678883400000|2023-03-15 12:30:00|3782.3|3773.3|3776.3|3768.3|3792.3|3784.3|3776.3|3768.3|69
1678883700000|2023-03-15 12:35:00|3775.3|3769.3|3775.3|3767.3|3781.3|3773.3|3772.3|3765.3|32
1678884000000|2023-03-15 12:40:00|3774.3|3768.3|3773.3|3765.3|3779.3|3772.3|3773.3|3765.3|40
1678884300000|2023-03-15 12:45:00|3772.3|3766.3|3771.3|3763.3|3774.3|3766.3|3767.3|3760.3|37
1678884600000|2023-03-15 12:50:00|3772.3|3764.3|3781.3|3773.3|3782.3|3775.3|3772.3|3764.3|62
1678884900000|2023-03-15 12:55:00|3780.3|3772.3|3780.3|3772.3|3782.3|3775.3|3777.3|3769.3|30
1678885200000|2023-03-15 13:00:00|3779.3|3773.3|3783.3|3775.3|3784.3|3776.3|3776.3|3769.3|43
1678885500000|2023-03-15 13:05:00|3782.3|3774.3|3775.3|3767.3|3782.3|3774.3|3773.3|3766.3|44
1678885800000|2023-03-15 13:10:00|3776.3|3768.3|3780.3|3772.3|3781.3|3774.3|3772.3|3765.3|50
1678886100000|2023-03-15 13:15:00|3779.3|3773.3|3780.3|3772.3|3782.3|3775.3|3776.3|3769.3|56
1678886400000|2023-03-15 13:20:00|3781.3|3773.3|3785.3|3776.3|3787.3|3780.3|3778.3|3770.3|71
1678886700000|2023-03-15 13:25:00|3783.3|3775.3|3783.3|3774.3|3785.3|3777.3|3780.3|3771.3|22
1678887000000|2023-03-15 13:30:00|3782.3|3775.3|3801.3|3793.3|3806.3|3799.3|3782.3|3774.3|472
1678887300000|2023-03-15 13:35:00|3800.3|3794.3|3802.3|3794.3|3806.3|3799.3|3796.3|3789.3|401
1678887600000|2023-03-15 13:40:00|3801.3|3795.3|3807.3|3799.3|3809.3|3801.3|3793.3|3786.3|209
1678887900000|2023-03-15 13:45:00|3808.3|3800.3|3802.3|3794.3|3808.3|3801.3|3798.3|3791.3|80
1678888200000|2023-03-15 13:50:00|3801.3|3793.3|3790.3|3783.3|3802.3|3794.3|3788.3|3780.3|192
1678888500000|2023-03-15 13:55:00|3789.3|3781.3|3781.8|3775.8|3792.3|3785.3|3780.3|3772.3|99
1678888800000|2023-03-15 14:00:00|3782.3|3776.3|3779.3|3773.3|3782.8|3776.8|3769.8|3763.8|185
1678889100000|2023-03-15 14:05:00|3778.8|3772.8|3781.3|3775.3|3789.3|3783.3|3772.8|3766.8|149
1678889400000|2023-03-15 14:10:00|3781.8|3775.8|3770.8|3764.8|3786.8|3780.8|3769.8|3763.8|59
1678889700000|2023-03-15 14:15:00|3771.3|3765.3|3763.3|3757.3|3778.3|3772.3|3756.8|3750.8|103
1678890000000|2023-03-15 14:20:00|3762.8|3756.8|3764.3|3758.3|3771.8|3765.8|3761.3|3755.3|63
1678890300000|2023-03-15 14:25:00|3763.8|3757.8|3767.3|3761.3|3770.8|3764.8|3757.8|3751.8|81
1678890600000|2023-03-15 14:30:00|3766.8|3760.8|3758.8|3752.8|3769.3|3763.3|3758.8|3752.8|87
1678890900000|2023-03-15 14:35:00|3758.3|3752.3|3752.3|3746.3|3762.8|3756.8|3752.3|3746.3|213
1678891200000|2023-03-15 14:40:00|3752.8|3746.8|3747.3|3741.3|3753.8|3747.8|3745.8|3739.8|291
1678891500000|2023-03-15 14:45:00|3747.8|3741.8|3747.8|3741.8|3749.8|3743.8|3742.8|3736.8|184
1678891800000|2023-03-15 14:50:00|3746.8|3740.8|3749.8|3743.8|3750.8|3744.8|3741.3|3735.3|125
1678892100000|2023-03-15 14:55:00|3750.3|3744.3|3762.8|3756.8|3764.8|3758.8|3749.8|3743.8|454
1678892400000|2023-03-15 15:00:00|3763.3|3757.3|3759.8|3753.8|3765.8|3759.8|3758.8|3752.8|169
1678892700000|2023-03-15 15:05:00|3758.8|3752.8|3762.3|3756.3|3767.8|3761.8|3758.8|3752.8|345
1678893000000|2023-03-15 15:10:00|3761.8|3755.8|3765.3|3759.3|3766.8|3760.8|3760.3|3754.3|270
1678893300000|2023-03-15 15:15:00|3765.8|3759.8|3765.8|3759.8|3770.8|3764.8|3760.8|3754.8|259
1678893600000|2023-03-15 15:20:00|3766.8|3760.8|3754.8|3748.8|3766.8|3760.8|3753.8|3747.8|130
1678893900000|2023-03-15 15:25:00|3755.8|3749.8|3758.8|3752.8|3761.3|3755.3|3753.8|3747.8|147
1678894200000|2023-03-15 15:30:00|3757.8|3751.8|3761.8|3755.8|3766.8|3760.8|3756.3|3750.3|176
1678894500000|2023-03-15 15:35:00|3761.3|3755.3|3759.8|3753.8|3764.3|3758.3|3758.8|3752.8|78
1678894800000|2023-03-15 15:40:00|3759.3|3753.3|3766.8|3760.8|3773.3|3767.3|3759.3|3753.3|134
1678895100000|2023-03-15 15:45:00|3767.8|3761.8|3780.3|3774.3|3780.8|3774.8|3766.8|3760.8|52
1678895400000|2023-03-15 15:50:00|3780.8|3774.8|3771.8|3765.8|3782.3|3776.3|3771.8|3765.8|136
1678895700000|2023-03-15 15:55:00|3772.3|3766.3|3769.3|3763.3|3773.8|3767.8|3768.8|3762.8|147
1678896000000|2023-03-15 16:00:00|3769.8|3763.8|3767.8|3761.8|3773.8|3767.8|3764.8|3758.8|31
1678896300000|2023-03-15 16:05:00|3768.3|3762.3|3761.3|3755.3|3768.3|3762.3|3760.8|3754.8|99
1678896600000|2023-03-15 16:10:00|3760.8|3754.8|3763.8|3757.8|3763.8|3757.8|3758.3|3752.3|28
1678896900000|2023-03-15 16:15:00|3763.3|3757.3|3762.3|3756.3|3766.8|3760.8|3760.8|3754.8|29
1678897200000|2023-03-15 16:20:00|3761.8|3755.8|3760.8|3754.8|3765.3|3759.3|3758.8|3752.8|112
1678897500000|2023-03-15 16:25:00|3761.3|3755.3|3761.8|3755.8|3761.8|3755.8|3755.8|3749.8|231
1678897800000|2023-03-15 16:30:00|3762.8|3756.8|3763.8|3757.8|3768.8|3762.8|3761.3|3755.3|55
1678898100000|2023-03-15 16:35:00|3763.3|3757.3|3767.8|3761.8|3769.3|3763.3|3763.3|3757.3|33
1678898400000|2023-03-15 16:40:00|3768.8|3762.8|3771.8|3765.8|3771.8|3765.8|3764.3|3758.3|58
1678898700000|2023-03-15 16:45:00|3771.3|3765.3|3775.8|3769.8|3776.3|3770.3|3770.8|3764.8|91
1678899000000|2023-03-15 16:50:00|3776.3|3770.3|3767.8|3761.8|3777.3|3771.3|3767.8|3761.8|39
1678899300000|2023-03-15 16:55:00|3768.3|3762.3|3765.8|3759.8|3768.8|3762.8|3764.8|3758.8|45
1678899600000|2023-03-15 17:00:00|3765.3|3759.3|3764.3|3758.3|3768.3|3762.3|3762.8|3756.8|34
1678899900000|2023-03-15 17:05:00|3764.8|3758.8|3771.8|3765.8|3774.8|3768.8|3764.8|3758.8|69
1678900200000|2023-03-15 17:10:00|3772.8|3766.8|3778.8|3772.8|3778.8|3772.8|3770.3|3764.3|74
1678900500000|2023-03-15 17:15:00|3779.3|3773.3|3781.8|3775.8|3783.3|3777.3|3777.3|3771.3|80
1678900800000|2023-03-15 17:20:00|3782.8|3776.8|3778.8|3772.8|3782.8|3776.8|3776.8|3770.8|25
1678901100000|2023-03-15 17:25:00|3779.3|3773.3|3783.3|3777.3|3783.8|3777.8|3776.8|3770.8|56
1678901400000|2023-03-15 17:30:00|3783.8|3777.8|3780.3|3774.3|3783.8|3777.8|3774.8|3768.8|33
1678901700000|2023-03-15 17:35:00|3780.8|3774.8|3774.3|3768.3|3781.8|3775.8|3773.8|3767.8|28
1678902000000|2023-03-15 17:40:00|3773.8|3767.8|3773.3|3767.3|3775.8|3769.8|3769.8|3763.8|16
1678902300000|2023-03-15 17:45:00|3772.8|3766.8|3770.8|3764.8|3773.3|3767.3|3768.8|3762.8|7
1678902600000|2023-03-15 17:50:00|3770.3|3764.3|3777.3|3771.3|3777.8|3771.8|3769.8|3763.8|33
1678902900000|2023-03-15 17:55:00|3776.8|3770.8|3776.8|3770.8|3779.8|3773.8|3774.8|3768.8|114
1678903200000|2023-03-15 18:00:00|3777.3|3771.3|3772.8|3766.8|3777.8|3771.8|3772.8|3766.8|29
1678903500000|2023-03-15 18:05:00|3771.8|3765.8|3772.8|3766.8|3776.3|3770.3|3769.8|3763.8|34
1678903800000|2023-03-15 18:10:00|3773.3|3767.3|3772.3|3766.3|3775.8|3769.8|3772.3|3766.3|22
1678904100000|2023-03-15 18:15:00|3771.8|3765.8|3773.3|3767.3|3775.3|3769.3|3766.8|3760.8|25
1678904400000|2023-03-15 18:20:00|3772.8|3766.8|3782.3|3776.3|3783.3|3777.3|3772.8|3766.8|105
1678904700000|2023-03-15 18:25:00|3782.8|3776.8|3785.8|3779.8|3794.3|3788.3|3779.8|3773.8|170
1678905000000|2023-03-15 18:30:00|3786.3|3780.3|3792.3|3786.3|3794.3|3788.3|3784.8|3778.8|51
1678905300000|2023-03-15 18:35:00|3791.8|3785.8|3790.8|3784.8|3795.8|3789.8|3786.8|3780.8|125
1678905600000|2023-03-15 18:40:00|3790.3|3784.3|3791.8|3785.8|3794.8|3788.8|3787.8|3781.8|48
1678905900000|2023-03-15 18:45:00|3792.3|3786.3|3788.8|3782.8|3792.3|3786.3|3787.3|3781.3|27
1678906200000|2023-03-15 18:50:00|3789.3|3783.3|3799.3|3793.3|3799.8|3793.8|3786.8|3780.8|41
1678906500000|2023-03-15 18:55:00|3799.8|3793.8|3807.6|3798.6|3807.7|3800.8|3799.3|3793.3|58
1678906800000|2023-03-15 19:00:00|3807.8|3798.8|3806.7|3797.7|3812.5|3803.5|3805.9|3796.9|0
1678907100000|2023-03-15 19:05:00|3806.8|3797.8|3809.2|3800.2|3815|3806|3806.3|3797.3|0
1678907400000|2023-03-15 19:10:00|3809.1|3800.1|3807.6|3798.6|3809.1|3800.1|3804|3795|0
1678907700000|2023-03-15 19:15:00|3807.5|3798.5|3807|3798|3810.3|3801.3|3806.2|3797.2|0
1678908000000|2023-03-15 19:20:00|3806.9|3797.9|3808.2|3799.2|3811.4|3802.4|3802.8|3793.8|0
1678908300000|2023-03-15 19:25:00|3808.3|3799.3|3809.6|3800.6|3812.1|3803.1|3805.6|3796.6|0
1678908600000|2023-03-15 19:30:00|3809.5|3800.5|3807.9|3798.9|3811.9|3802.9|3807.5|3798.5|0
1678908900000|2023-03-15 19:35:00|3808|3799|3802.4|3793.4|3808.6|3799.6|3800.8|3791.8|0
1678909200000|2023-03-15 19:40:00|3802.3|3793.3|3801.5|3792.5|3802.7|3793.7|3796.2|3787.2|0
1678909500000|2023-03-15 19:45:00|3801.4|3792.4|3798.2|3789.2|3801.9|3792.9|3797|3788|0
1678909800000|2023-03-15 19:50:00|3797|3788|3795|3786|3799|3790|3793.9|3784.9|0
1678910100000|2023-03-15 19:55:00|3795.2|3786.2|3821.1|3812.1|3821.1|3812.1|3795.2|3786.2|0
1678910400000|2023-03-15 20:00:00|3821.5|3812.5|3817.5|3808.5|3821.6|3812.6|3817.3|3808.3|0
1678910700000|2023-03-15 20:05:00|3817.4|3808.4|3816.1|3807.1|3819.2|3810.2|3815.7|3806.7|0
1678911000000|2023-03-15 20:10:00|3815.9|3806.9|3813|3804|3815.9|3806.9|3812.8|3803.8|0
1678911300000|2023-03-15 20:15:00|3812.8|3803.8|3814.9|3805.9|3815.3|3806.3|3812.6|3803.6|0
1678911600000|2023-03-15 20:20:00|3815.1|3806.1|3815.4|3806.4|3816.4|3807.4|3814.5|3805.5|0
1678911900000|2023-03-15 20:25:00|3815.2|3806.2|3814.5|3805.5|3816.2|3807.2|3813.9|3804.9|0
1678912200000|2023-03-15 20:30:00|3814.3|3805.3|3814.3|3805.3|3814.7|3805.7|3813.5|3804.5|0
1678912500000|2023-03-15 20:35:00|3814.2|3805.2|3816|3807|3816.1|3807.1|3814.1|3805.1|0
1678912800000|2023-03-15 20:40:00|3815.8|3806.8|3816.9|3807.9|3816.9|3807.9|3815.8|3806.8|0
1678913100000|2023-03-15 20:45:00|3817|3808|3815.9|3806.9|3817.5|3808.5|3815.9|3806.9|0
1678913400000|2023-03-15 20:50:00|3816.1|3807.1|3816.8|3807.8|3817|3808|3815.8|3806.8|0
1678913700000|2023-03-15 20:55:00|3816.6|3807.6|3815.3|3806.3|3817.2|3808.2|3814.5|3805.5|0
1678914000000|2023-03-15 21:00:00|3815.2|3806.2|3814.9|3805.9|3815.2|3806.2|3814.9|3805.9|0
1678914300000|2023-03-15 21:05:00|3815.2|3806.2|3815.4|3806.4|3815.7|3806.7|3815.2|3806.2|0
1678914600000|2023-03-15 21:10:00|3815.5|3806.5|3816|3807|3816.1|3807.1|3815.5|3806.5|0
1678914900000|2023-03-15 21:15:00|3815.9|3806.9|3815.9|3806.9|3815.9|3806.9|3815.3|3806.3|0
1678915200000|2023-03-15 21:20:00|3816|3807|3815.6|3806.6|3816.1|3807.1|3815.5|3806.5|0
1678915500000|2023-03-15 21:25:00|3815.5|3806.5|3815.6|3806.6|3815.6|3806.6|3815.5|3806.5|0
1678915800000|2023-03-15 21:30:00|3815.5|3806.5|3815.4|3806.4|3815.5|3806.5|3815.1|3806.1|0
1678916100000|2023-03-15 21:35:00|3815.2|3806.2|3814.6|3805.6|3815.3|3806.3|3814.5|3805.5|0
1678916400000|2023-03-15 21:40:00|3814.4|3805.4|3813.7|3804.7|3814.7|3805.7|3813.4|3804.4|0
1678916700000|2023-03-15 21:45:00|3813.8|3804.8|3813.5|3804.5|3813.9|3804.9|3813|3804|0
1678917000000|2023-03-15 21:50:00|3813.6|3804.6|3813.9|3804.9|3813.9|3804.9|3813.6|3804.6|0
1678917300000|2023-03-15 21:55:00|3814|3805|3814.3|3805.3|3814.3|3805.3|3813.7|3804.7|0
1678917600000|2023-03-15 22:00:00|3814.8|3805.8|3814.7|3805.7|3816.3|3807.3|3812.7|3803.7|0
1678917900000|2023-03-15 22:05:00|3814.6|3805.6|3813.6|3804.6|3815.1|3806.1|3812.6|3803.6|0
1678918200000|2023-03-15 22:10:00|3813.4|3804.4|3814.7|3805.7|3814.8|3805.8|3812.8|3803.8|0
1678918500000|2023-03-15 22:15:00|3814.9|3805.9|3815.8|3806.8|3816.1|3807.1|3814.4|3805.4|0
1678918800000|2023-03-15 22:20:00|3815.9|3806.9|3816.7|3807.7|3817.9|3808.9|3815.5|3806.5|0
1678919100000|2023-03-15 22:25:00|3816.9|3807.9|3817.1|3808.1|3817.7|3808.7|3816.9|3807.9|0
1678919400000|2023-03-15 22:30:00|3816.9|3807.9|3818.2|3809.2|3818.4|3809.4|3816.7|3807.7|0
1678919700000|2023-03-15 22:35:00|3818.4|3809.4|3819.2|3810.2|3819.4|3810.4|3817.6|3808.6|0
1678920000000|2023-03-15 22:40:00|3819|3810|3818.5|3809.5|3819.4|3810.4|3818|3809|0
1678920300000|2023-03-15 22:45:00|3818.4|3809.4|3818.6|3809.6|3819.4|3810.4|3818.4|3809.4|0
1678920600000|2023-03-15 22:50:00|3818.4|3809.4|3817.4|3808.4|3818.6|3809.6|3817.4|3808.4|0
1678920900000|2023-03-15 22:55:00|3817.6|3808.6|3818.4|3809.4|3818.6|3809.6|3817.1|3808.1|0
1678921200000|2023-03-15 23:00:00|3818.6|3809.6|3819.8|3810.8|3820.2|3811.2|3818.6|3809.6|0
1678921500000|2023-03-15 23:05:00|3819.6|3810.6|3820.1|3811.1|3820.7|3811.7|3819.6|3810.6|0
1678921800000|2023-03-15 23:10:00|3820.2|3811.2|3820.5|3811.5|3820.7|3811.7|3820|3811|0
1678922100000|2023-03-15 23:15:00|3820.4|3811.4|3819.6|3810.6|3820.5|3811.5|3819.4|3810.4|0
1678922400000|2023-03-15 23:20:00|3819.7|3810.7|3819.6|3810.6|3820.5|3811.5|3819.2|3810.2|0
1678922700000|2023-03-15 23:25:00|3819.4|3810.4|3819.7|3810.7|3820.3|3811.3|3819.2|3810.2|0
1678923000000|2023-03-15 23:30:00|3819.6|3810.6|3821.1|3812.1|3821.5|3812.5|3819.6|3810.6|0
1678923300000|2023-03-15 23:35:00|3820.9|3811.9|3819.8|3810.8|3821.3|3812.3|3819.6|3810.6|0
1678923600000|2023-03-15 23:40:00|3819.9|3810.9|3817.9|3808.9|3820.1|3811.1|3817.9|3808.9|0
1678923900000|2023-03-15 23:45:00|3817.7|3808.7|3815.4|3806.4|3817.7|3808.7|3813.4|3804.4|0
1678924200000|2023-03-15 23:50:00|3815|3806|3812.2|3803.2|3815|3806|3812.1|3803.1|0
1678924500000|2023-03-15 23:55:00|3812.4|3803.4|3813.5|3804.5|3813.9|3804.9|3812.2|3803.2|0
1678924800000|2023-03-16 00:00:00|3813.4|3804.4|3815.8|3806.8|3816.2|3807.2|3813.2|3804.2|0
1678925100000|2023-03-16 00:05:00|3815.9|3806.9|3821|3812|3821|3812|3815.8|3806.8|0
1678925400000|2023-03-16 00:10:00|3821.1|3812.1|3832.2|3823.2|3832.4|3823.4|3820.2|3811.2|0
1678925700000|2023-03-16 00:15:00|3832.3|3823.3|3830.8|3821.8|3833.1|3824.1|3830.8|3821.8|0
1678926000000|2023-03-16 00:20:00|3830.7|3821.7|3832.2|3823.2|3832.7|3823.7|3830.7|3821.7|0
1678926300000|2023-03-16 00:25:00|3832.4|3823.4|3833.7|3824.7|3835.9|3826.9|3831.2|3822.2|0
1678926600000|2023-03-16 00:30:00|3833.8|3824.8|3832.7|3823.7|3834.7|3825.7|3832.5|3823.5|0
1678926900000|2023-03-16 00:35:00|3832.8|3823.8|3834.3|3825.3|3835.3|3826.3|3832.8|3823.8|0
1678927200000|2023-03-16 00:40:00|3834.5|3825.5|3833.2|3824.2|3835|3826|3832.1|3823.1|0
1678927500000|2023-03-16 00:45:00|3833.1|3824.1|3827.5|3818.5|3834.1|3825.1|3825.5|3816.5|0
1678927800000|2023-03-16 00:50:00|3827.7|3818.7|3844|3835|3845.6|3836.6|3827.7|3818.7|0
1678928100000|2023-03-16 00:55:00|3844.1|3835.1|3838.4|3829.4|3845.3|3836.3|3835.8|3826.8|0
1678928400000|2023-03-16 01:00:00|3838.2|3829.2|3838|3829|3839.8|3830.8|3836.3|3827.3|0
1678928700000|2023-03-16 01:05:00|3837.9|3828.9|3839.9|3830.9|3841.3|3832.3|3837.4|3828.4|0
1678929000000|2023-03-16 01:10:00|3840|3831|3836.5|3827.5|3840|3831|3836|3827|0
1678929300000|2023-03-16 01:15:00|3834.7|3825.7|3802.8|3798.8|3834.9|3827.8|3796.3|3792.3|692
1678929600000|2023-03-16 01:20:00|3801.3|3797.3|3815.3|3811.3|3815.3|3811.3|3801.3|3797.3|346
1678929900000|2023-03-16 01:25:00|3814.8|3810.8|3821.3|3817.3|3821.3|3817.3|3810.8|3806.8|411
1678930200000|2023-03-16 01:30:00|3816.8|3812.8|3836.8|3832.8|3855.8|3851.8|3797.8|3793.8|7568
1678930500000|2023-03-16 01:35:00|3837.3|3833.3|3857.8|3853.8|3862.8|3858.8|3837.3|3833.3|2481
1678930800000|2023-03-16 01:40:00|3858.8|3854.8|3846.3|3842.3|3869.8|3865.8|3842.3|3838.3|1939
1678931100000|2023-03-16 01:45:00|3846.8|3842.8|3851.8|3847.8|3864.8|3860.8|3844.3|3840.3|1682
1678931400000|2023-03-16 01:50:00|3852.8|3848.8|3842.8|3838.8|3868.3|3864.3|3836.8|3832.8|1927
1678931700000|2023-03-16 01:55:00|3841.8|3837.8|3834.8|3830.8|3850.3|3846.3|3826.8|3822.8|1396
1678932000000|2023-03-16 02:00:00|3833.8|3829.8|3813.8|3809.8|3838.8|3834.8|3811.8|3807.8|1547
1678932300000|2023-03-16 02:05:00|3813.3|3809.3|3826.8|3822.8|3833.8|3829.8|3809.8|3805.8|1261
1678932600000|2023-03-16 02:10:00|3826.3|3822.3|3838.8|3834.8|3839.3|3835.3|3821.3|3817.3|1032
1678932900000|2023-03-16 02:15:00|3839.8|3835.8|3843.8|3839.8|3854.8|3850.8|3838.8|3834.8|1327
1678933200000|2023-03-16 02:20:00|3844.8|3840.8|3853.8|3849.8|3853.8|3849.8|3838.8|3834.8|700
1678933500000|2023-03-16 02:25:00|3853.3|3849.3|3859.8|3855.8|3865.8|3861.8|3849.8|3845.8|1177
1678933800000|2023-03-16 02:30:00|3860.8|3856.8|3860.3|3856.3|3868.8|3864.8|3851.3|3847.3|962
1678934100000|2023-03-16 02:35:00|3860.8|3856.8|3893.8|3889.8|3893.8|3889.8|3860.3|3856.3|1759
1678934400000|2023-03-16 02:40:00|3893.3|3889.3|3892.8|3888.8|3899.3|3895.3|3882.8|3878.8|1220
1678934700000|2023-03-16 02:45:00|3892.3|3888.3|3880.3|3876.3|3897.8|3893.8|3876.8|3872.8|968
1678935000000|2023-03-16 02:50:00|3880.8|3876.8|3878.3|3874.3|3884.8|3880.8|3874.8|3870.8|876
1678935300000|2023-03-16 02:55:00|3878.8|3874.8|3875.3|3871.3|3888.8|3884.8|3874.8|3870.8|896
1678935600000|2023-03-16 03:00:00|3875.8|3871.8|3870.8|3866.8|3881.3|3877.3|3869.8|3865.8|554
1678935900000|2023-03-16 03:05:00|3869.8|3865.8|3860.8|3856.8|3871.8|3867.8|3859.8|3855.8|1022
1678936200000|2023-03-16 03:10:00|3861.3|3857.3|3858.8|3854.8|3864.8|3860.8|3853.8|3849.8|676
1678936500000|2023-03-16 03:15:00|3859.8|3855.8|3858.8|3854.8|3861.8|3857.8|3853.8|3849.8|455
1678936800000|2023-03-16 03:20:00|3859.3|3855.3|3856.8|3852.8|3864.8|3860.8|3856.8|3852.8|515
1678937100000|2023-03-16 03:25:00|3857.3|3853.3|3856.3|3852.3|3857.8|3853.8|3851.3|3847.3|468
1678937400000|2023-03-16 03:30:00|3856.8|3852.8|3846.3|3842.3|3861.8|3857.8|3845.8|3841.8|350
1678937700000|2023-03-16 03:35:00|3845.8|3841.8|3839.8|3835.8|3845.8|3841.8|3832.8|3828.8|766
1678938000000|2023-03-16 03:40:00|3839.3|3835.3|3831.8|3827.8|3841.8|3837.8|3831.8|3827.8|428
1678938300000|2023-03-16 03:45:00|3831.3|3827.3|3834.8|3830.8|3838.8|3834.8|3830.8|3826.8|348
1678938600000|2023-03-16 03:50:00|3835.8|3831.8|3839.3|3835.3|3843.3|3839.3|3834.8|3830.8|268
1678938900000|2023-03-16 03:55:00|3839.8|3835.8|3838.8|3834.8|3841.8|3837.8|3836.8|3832.8|384
1678939200000|2023-03-16 04:00:00|3842|3833|3844.6|3835.6|3845.5|3836.5|3841.8|3832.8|0
1678939500000|2023-03-16 04:05:00|3844.5|3835.5|3845.4|3836.4|3845.5|3836.5|3844.3|3835.3|0
1678939800000|2023-03-16 04:10:00|3845.5|3836.5|3845.3|3836.3|3846.5|3837.5|3845.2|3836.2|0
1678940100000|2023-03-16 04:15:00|3845.2|3836.2|3844.8|3835.8|3845.2|3836.2|3843.9|3834.9|0
1678940400000|2023-03-16 04:20:00|3844.6|3835.6|3844.9|3835.9|3845.1|3836.1|3843.7|3834.7|0
1678940700000|2023-03-16 04:25:00|3845|3836|3845.6|3836.6|3845.8|3836.8|3844.6|3835.6|0
1678941000000|2023-03-16 04:30:00|3845.7|3836.7|3845.1|3836.1|3846.4|3837.4|3845.1|3836.1|0
1678941300000|2023-03-16 04:35:00|3845.3|3836.3|3841.6|3832.6|3846.2|3837.2|3841.6|3832.6|0
1678941600000|2023-03-16 04:40:00|3841.8|3832.8|3841.7|3832.7|3842.7|3833.7|3841.7|3832.7|0
1678941900000|2023-03-16 04:45:00|3841.5|3832.5|3842.1|3833.1|3842.4|3833.4|3841.5|3832.5|0
1678942200000|2023-03-16 04:50:00|3842.3|3833.3|3843.8|3834.8|3843.8|3834.8|3842.1|3833.1|0
1678942500000|2023-03-16 04:55:00|3843.9|3834.9|3845.7|3836.7|3845.9|3836.9|3843.1|3834.1|0
1678942800000|2023-03-16 05:00:00|3845.6|3836.6|3848.3|3844.3|3852.3|3848.3|3839.8|3835.8|1248
1678943100000|2023-03-16 05:05:00|3847.8|3843.8|3850.8|3846.8|3853.3|3849.3|3843.3|3839.3|434
1678943400000|2023-03-16 05:10:00|3851.3|3847.3|3854.3|3850.3|3863.3|3859.3|3850.8|3846.8|479
1678943700000|2023-03-16 05:15:00|3853.8|3849.8|3844.8|3840.8|3855.8|3851.8|3843.8|3839.8|361
1678944000000|2023-03-16 05:20:00|3845.3|3841.3|3839.8|3835.8|3845.3|3841.3|3836.8|3832.8|763
1678944300000|2023-03-16 05:25:00|3839.3|3835.3|3841.8|3837.8|3849.8|3845.8|3838.8|3834.8|654
1678944600000|2023-03-16 05:30:00|3841.3|3837.3|3842.8|3838.8|3844.8|3840.8|3836.8|3832.8|277
1678944900000|2023-03-16 05:35:00|3843.3|3839.3|3849.8|3845.8|3851.8|3847.8|3837.8|3833.8|263
1678945200000|2023-03-16 05:40:00|3850.8|3846.8|3856.8|3852.8|3858.3|3854.3|3848.3|3844.3|381
1678945500000|2023-03-16 05:45:00|3857.3|3853.3|3854.8|3850.8|3859.8|3855.8|3849.8|3845.8|369
1678945800000|2023-03-16 05:50:00|3855.3|3851.3|3844.8|3840.8|3855.8|3851.8|3843.8|3839.8|236
1678946100000|2023-03-16 05:55:00|3844.3|3840.3|3838.3|3834.3|3844.8|3840.8|3835.8|3831.8|551
1678946400000|2023-03-16 06:00:00|3838.8|3834.8|3832.8|3828.8|3840.8|3836.8|3831.8|3827.8|685
1678946700000|2023-03-16 06:05:00|3831.8|3827.8|3830.8|3826.8|3832.8|3828.8|3826.8|3822.8|759
1678947000000|2023-03-16 06:10:00|3829.8|3825.8|3823.8|3819.8|3831.8|3827.8|3822.8|3818.8|601
1678947300000|2023-03-16 06:15:00|3822.8|3818.8|3794.8|3790.8|3824.8|3820.8|3793.8|3789.8|2129
1678947600000|2023-03-16 06:20:00|3793.8|3789.8|3803.8|3799.8|3806.8|3802.8|3788.3|3784.3|2082
1678947900000|2023-03-16 06:25:00|3803.3|3799.3|3813.8|3809.8|3813.8|3809.8|3802.3|3798.3|653
1678948200000|2023-03-16 06:30:00|3814.8|3810.8|3814.8|3810.8|3818.8|3814.8|3807.8|3803.8|866
1678948500000|2023-03-16 06:35:00|3814.3|3810.3|3817.8|3813.8|3822.8|3818.8|3814.3|3810.3|667
1678948800000|2023-03-16 06:40:00|3818.3|3814.3|3807.8|3803.8|3818.8|3814.8|3807.3|3803.3|467
1678949100000|2023-03-16 06:45:00|3807.3|3803.3|3802.8|3798.8|3808.8|3804.8|3802.8|3798.8|304
1678949400000|2023-03-16 06:50:00|3802.3|3798.3|3796.8|3792.8|3805.3|3801.3|3796.3|3792.3|619
1678949700000|2023-03-16 06:55:00|3797.3|3793.3|3792.8|3788.8|3797.8|3793.8|3789.8|3785.8|863
1678950000000|2023-03-16 07:00:00|3792.3|3788.3|3808.3|3804.3|3808.8|3804.8|3788.8|3784.8|560
1678950300000|2023-03-16 07:05:00|3808.8|3804.8|3816.8|3812.8|3817.3|3813.3|3805.3|3801.3|445
1678950600000|2023-03-16 07:10:00|3816.3|3812.3|3806.3|3802.3|3816.8|3812.8|3805.8|3801.8|3472
1678950900000|2023-03-16 07:15:00|3805.8|3801.8|3815.8|3811.8|3817.8|3813.8|3805.3|3801.3|1443
1678951200000|2023-03-16 07:20:00|3815.3|3811.3|3807.8|3803.8|3815.3|3811.3|3806.3|3802.3|403
1678951500000|2023-03-16 07:25:00|3808.8|3804.8|3805.8|3801.8|3808.8|3804.8|3799.8|3795.8|419
1678951800000|2023-03-16 07:30:00|3805.3|3801.3|3814.8|3810.8|3814.8|3810.8|3804.8|3800.8|929
1678952100000|2023-03-16 07:35:00|3814.3|3810.3|3807.8|3803.8|3815.8|3811.8|3806.8|3802.8|807
1678952400000|2023-03-16 07:40:00|3808.8|3804.8|3815.8|3811.8|3815.8|3811.8|3808.8|3804.8|829
1678952700000|2023-03-16 07:45:00|3815.3|3811.3|3815.3|3811.3|3815.8|3811.8|3810.8|3806.8|990
1678953000000|2023-03-16 07:50:00|3814.8|3810.8|3815.8|3811.8|3816.8|3812.8|3811.3|3807.3|1199
1678953300000|2023-03-16 07:55:00|3815.3|3811.3|3816.8|3812.8|3817.8|3813.8|3811.8|3807.8|1574
1678953600000|2023-03-16 08:00:00|3815.8|3811.8|3814.3|3810.3|3820.8|3816.8|3813.8|3809.8|795
1678953900000|2023-03-16 08:05:00|3813.8|3809.8|3809.8|3805.8|3818.8|3814.8|3809.8|3805.8|1528
1678954200000|2023-03-16 08:10:00|3810.8|3806.8|3806.8|3802.8|3814.8|3810.8|3806.8|3802.8|977
1678954500000|2023-03-16 08:15:00|3806.3|3802.3|3806.8|3802.8|3806.8|3802.8|3799.8|3795.8|596
1678954800000|2023-03-16 08:20:00|3806.3|3802.3|3804.8|3800.8|3809.8|3805.8|3802.8|3798.8|1362
1678955100000|2023-03-16 08:25:00|3804.3|3800.3|3809.3|3805.3|3813.8|3809.8|3802.8|3798.8|1895
1678955400000|2023-03-16 08:30:00|3810.8|3801.8|3812.7|3803.7|3817.4|3808.4|3810.8|3801.8|0
1678955700000|2023-03-16 08:35:00|3812.8|3803.8|3815.3|3806.3|3817|3808|3812.3|3803.3|0
1678956000000|2023-03-16 08:40:00|3815.6|3806.6|3821.3|3812.3|3822|3813|3815.3|3806.3|0
1678956300000|2023-03-16 08:45:00|3821.2|3812.2|3816.2|3807.2|3821.2|3812.2|3816.1|3807.1|0
1678956600000|2023-03-16 08:50:00|3816.4|3807.4|3816|3807|3817.1|3808.1|3813.5|3804.5|0
1678956900000|2023-03-16 08:55:00|3816.1|3807.1|3808.1|3799.1|3816.3|3807.3|3807.9|3798.9|0
1678957200000|2023-03-16 09:00:00|3807.9|3798.9|3808.9|3799.9|3810.2|3801.2|3807.3|3798.3|0
1678957500000|2023-03-16 09:05:00|3808.6|3799.6|3804.7|3795.7|3809.5|3800.5|3803.9|3794.9|0
1678957800000|2023-03-16 09:10:00|3804.5|3795.5|3804.9|3795.9|3806.8|3797.8|3803.8|3794.8|0
1678958100000|2023-03-16 09:15:00|3805|3796|3793.3|3787.3|3807.8|3801.8|3791.8|3785.8|114
1678958400000|2023-03-16 09:20:00|3792.8|3786.8|3800.8|3794.8|3800.8|3794.8|3791.8|3785.8|33
1678958700000|2023-03-16 09:25:00|3800.3|3794.3|3801.3|3795.3|3804.8|3798.8|3799.8|3793.8|45
1678959000000|2023-03-16 09:30:00|3801.8|3795.8|3803.3|3797.3|3805.8|3799.8|3797.8|3791.8|59
1678959300000|2023-03-16 09:35:00|3802.8|3796.8|3804.3|3798.3|3810.3|3804.3|3802.8|3796.8|40
1678959600000|2023-03-16 09:40:00|3803.8|3797.8|3805.3|3799.3|3807.3|3801.3|3802.8|3796.8|25
1678959900000|2023-03-16 09:45:00|3804.8|3798.8|3804.3|3798.3|3806.8|3800.8|3802.3|3796.3|5
1678960200000|2023-03-16 09:50:00|3804.8|3798.8|3802.3|3796.3|3804.8|3798.8|3799.8|3793.8|27
1678960500000|2023-03-16 09:55:00|3802.8|3796.8|3803.8|3797.8|3806.8|3800.8|3802.3|3796.3|40
1678960800000|2023-03-16 10:00:00|3804.3|3798.3|3798.8|3792.8|3804.3|3798.3|3798.8|3792.8|44
1678961100000|2023-03-16 10:05:00|3799.3|3793.3|3797.8|3791.8|3801.8|3795.8|3797.8|3791.8|50
1678961400000|2023-03-16 10:10:00|3798.3|3792.3|3794.3|3788.3|3799.8|3793.8|3792.8|3786.8|35
1678961700000|2023-03-16 10:15:00|3795.3|3787.3|3797.3|3790.3|3798.3|3791.3|3792.3|3785.3|41
1678962000000|2023-03-16 10:20:00|3798.3|3789.3|3799.3|3792.3|3802.3|3795.3|3797.3|3789.3|12
1678962300000|2023-03-16 10:25:00|3800.3|3793.3|3802.3|3794.3|3805.3|3798.3|3797.3|3790.3|33
1678962600000|2023-03-16 10:30:00|3801.3|3795.3|3799.3|3791.3|3801.3|3795.3|3798.3|3791.3|11
1678962900000|2023-03-16 10:35:00|3798.3|3792.3|3801.3|3793.3|3801.3|3794.3|3797.3|3790.3|20
1678963200000|2023-03-16 10:40:00|3800.3|3792.3|3801.3|3793.3|3801.3|3793.3|3796.3|3789.3|39
1678963500000|2023-03-16 10:45:00|3800.3|3792.3|3800.3|3792.3|3801.3|3794.3|3797.3|3790.3|15
1678963800000|2023-03-16 10:50:00|3799.3|3791.3|3795.3|3788.3|3800.3|3791.3|3794.3|3786.3|30
1678964100000|2023-03-16 10:55:00|3796.3|3787.3|3799.3|3790.3|3800.3|3792.3|3796.3|3787.3|14
1678964400000|2023-03-16 11:00:00|3798.3|3788.3|3800.3|3792.3|3801.3|3793.3|3796.3|3788.3|33
1678964700000|2023-03-16 11:05:00|3799.3|3791.3|3801.3|3793.3|3801.3|3794.3|3794.3|3787.3|5
1678965000000|2023-03-16 11:10:00|3800.3|3792.3|3794.3|3786.3|3801.3|3793.3|3792.3|3785.3|14
1678965300000|2023-03-16 11:15:00|3793.3|3785.3|3791.3|3783.3|3795.3|3788.3|3790.3|3783.3|47
1678965600000|2023-03-16 11:20:00|3790.3|3782.3|3792.3|3784.3|3793.3|3785.3|3789.3|3782.3|10
1678965900000|2023-03-16 11:25:00|3793.3|3785.3|3793.3|3785.3|3794.3|3787.3|3792.3|3784.3|10
1678966200000|2023-03-16 11:30:00|3792.3|3784.3|3794.3|3786.3|3795.3|3788.3|3792.3|3784.3|1
1678966500000|2023-03-16 11:35:00|3793.3|3787.3|3795.3|3788.3|3796.3|3789.3|3793.3|3786.3|12
1678966800000|2023-03-16 11:40:00|3794.3|3787.3|3796.3|3788.3|3796.3|3789.3|3794.3|3787.3|2
1678967100000|2023-03-16 11:45:00|3798.3|3789.3|3798.3|3790.3|3798.3|3791.3|3795.3|3787.3|13
1678967400000|2023-03-16 11:50:00|3799.3|3791.3|3795.3|3787.3|3799.3|3792.3|3794.3|3786.3|8
1678967700000|2023-03-16 11:55:00|3794.3|3788.3|3796.3|3788.3|3797.3|3789.3|3794.3|3786.3|1
1678968000000|2023-03-16 12:00:00|3795.3|3789.3|3798.3|3789.3|3799.3|3792.3|3795.3|3787.3|1
1678968300000|2023-03-16 12:05:00|3797.3|3790.3|3797.3|3789.3|3798.3|3791.3|3795.3|3788.3|1
1678968600000|2023-03-16 12:10:00|3798.3|3790.3|3800.3|3792.3|3801.3|3793.3|3798.3|3789.3|22
1678968900000|2023-03-16 12:15:00|3799.3|3793.3|3802.3|3795.3|3803.3|3796.3|3799.3|3792.3|22
1678969200000|2023-03-16 12:20:00|3801.3|3794.3|3803.3|3795.3|3803.3|3795.3|3799.3|3792.3|15
1678969500000|2023-03-16 12:25:00|3802.3|3796.3|3804.3|3795.3|3805.3|3798.3|3801.3|3793.3|16
1678969800000|2023-03-16 12:30:00|3803.3|3791.3|3802.3|3794.3|3808.3|3799.3|3800.3|3791.3|16
1678970100000|2023-03-16 12:35:00|3801.3|3793.3|3796.3|3788.3|3802.3|3794.3|3795.3|3787.3|10
1678970400000|2023-03-16 12:40:00|3795.3|3787.3|3792.3|3783.3|3796.3|3789.3|3785.3|3778.3|53
1678970700000|2023-03-16 12:45:00|3791.3|3784.3|3795.3|3787.3|3796.3|3789.3|3790.3|3782.3|53
1678971000000|2023-03-16 12:50:00|3794.3|3788.3|3797.3|3789.3|3799.3|3791.3|3794.3|3787.3|9
1678971300000|2023-03-16 12:55:00|3796.3|3788.3|3794.3|3786.3|3797.3|3790.3|3793.3|3785.3|15
1678971600000|2023-03-16 13:00:00|3795.3|3787.3|3795.3|3787.3|3796.3|3789.3|3791.3|3784.3|5
1678971900000|2023-03-16 13:05:00|3796.3|3788.3|3802.3|3794.3|3803.3|3794.3|3794.3|3787.3|35
1678972200000|2023-03-16 13:10:00|3801.3|3793.3|3814.3|3793.3|3815.3|3801.3|3797.3|3780.3|42
1678972500000|2023-03-16 13:15:00|3812.3|3792.3|3793.3|3782.3|3814.3|3792.3|3786.3|3773.3|167
1678972800000|2023-03-16 13:20:00|3792.3|3783.3|3788.3|3781.3|3795.3|3785.3|3783.3|3776.3|214
1678973100000|2023-03-16 13:25:00|3787.3|3780.3|3784.3|3777.3|3789.3|3782.3|3782.3|3775.3|38
1678973400000|2023-03-16 13:30:00|3785.3|3778.3|3795.3|3787.3|3799.3|3792.3|3783.3|3775.3|791
1678973700000|2023-03-16 13:35:00|3794.3|3788.3|3803.3|3796.3|3803.3|3796.3|3780.3|3772.3|197
1678974000000|2023-03-16 13:40:00|3804.3|3797.3|3811.3|3804.3|3814.3|3807.3|3804.3|3796.3|362
1678974300000|2023-03-16 13:45:00|3812.3|3805.3|3812.3|3804.3|3817.3|3809.3|3801.3|3794.3|117
1678974600000|2023-03-16 13:50:00|3811.3|3805.3|3821.3|3814.3|3825.3|3818.3|3811.3|3803.3|124
1678974900000|2023-03-16 13:55:00|3820.3|3813.3|3830.3|3824.3|3832.3|3825.3|3820.3|3813.3|274
1678975200000|2023-03-16 14:00:00|3830.8|3824.8|3817.8|3811.8|3831.8|3825.8|3817.8|3811.8|127
1678975500000|2023-03-16 14:05:00|3816.8|3810.8|3812.3|3806.3|3819.3|3813.3|3810.8|3804.8|135
1678975800000|2023-03-16 14:10:00|3812.8|3806.8|3827.8|3821.8|3828.8|3822.8|3812.3|3806.3|77
1678976100000|2023-03-16 14:15:00|3826.3|3820.3|3808.8|3802.8|3827.3|3821.3|3804.8|3798.8|207
1678976400000|2023-03-16 14:20:00|3808.3|3802.3|3809.8|3803.8|3816.8|3810.8|3807.8|3801.8|53
1678976700000|2023-03-16 14:25:00|3811.3|3805.3|3809.3|3803.3|3812.8|3806.8|3801.8|3795.8|67
1678977000000|2023-03-16 14:30:00|3809.8|3803.8|3804.8|3798.8|3813.3|3807.3|3802.3|3796.3|31
1678977300000|2023-03-16 14:35:00|3805.3|3799.3|3804.3|3798.3|3807.8|3801.8|3799.8|3793.8|60
1678977600000|2023-03-16 14:40:00|3803.8|3797.8|3807.3|3801.3|3810.3|3804.3|3799.8|3793.8|77
1678977900000|2023-03-16 14:45:00|3806.8|3800.8|3812.3|3806.3|3815.8|3809.8|3804.8|3798.8|129
1678978200000|2023-03-16 14:50:00|3811.8|3805.8|3817.8|3811.8|3819.8|3813.8|3811.8|3805.8|95
1678978500000|2023-03-16 14:55:00|3817.3|3811.3|3827.8|3821.8|3828.3|3822.3|3816.8|3810.8|235
1678978800000|2023-03-16 15:00:00|3828.3|3822.3|3828.8|3822.8|3830.8|3824.8|3823.8|3817.8|124
1678979100000|2023-03-16 15:05:00|3828.3|3822.3|3833.3|3827.3|3840.8|3834.8|3823.8|3817.8|231
1678979400000|2023-03-16 15:10:00|3833.8|3827.8|3836.3|3830.3|3837.8|3831.8|3828.8|3822.8|65
1678979700000|2023-03-16 15:15:00|3836.8|3830.8|3833.8|3827.8|3839.8|3833.8|3833.3|3827.3|27
1678980000000|2023-03-16 15:20:00|3832.3|3826.3|3837.3|3831.3|3839.3|3833.3|3830.8|3824.8|54
1678980300000|2023-03-16 15:25:00|3836.8|3830.8|3848.3|3842.3|3852.8|3846.8|3836.8|3830.8|404
1678980600000|2023-03-16 15:30:00|3848.8|3842.8|3843.8|3837.8|3849.8|3843.8|3842.8|3836.8|41
1678980900000|2023-03-16 15:35:00|3844.3|3838.3|3845.8|3839.8|3846.8|3840.8|3841.8|3835.8|52
1678981200000|2023-03-16 15:40:00|3846.8|3840.8|3857.8|3851.8|3857.8|3851.8|3845.3|3839.3|130
1678981500000|2023-03-16 15:45:00|3857.3|3851.3|3868.8|3862.8|3869.8|3863.8|3856.8|3850.8|112
1678981800000|2023-03-16 15:50:00|3869.3|3863.3|3870.3|3864.3|3872.3|3866.3|3865.3|3859.3|47
1678982100000|2023-03-16 15:55:00|3869.8|3863.8|3868.3|3862.3|3873.8|3867.8|3864.8|3858.8|84
1678982400000|2023-03-16 16:00:00|3867.8|3861.8|3866.8|3860.8|3868.8|3862.8|3863.8|3857.8|50
1678982700000|2023-03-16 16:05:00|3867.3|3861.3|3856.8|3850.8|3867.3|3861.3|3854.8|3848.8|71
1678983000000|2023-03-16 16:10:00|3857.3|3851.3|3855.3|3849.3|3858.8|3852.8|3846.8|3840.8|49
1678983300000|2023-03-16 16:15:00|3854.8|3848.8|3861.3|3855.3|3863.8|3857.8|3853.8|3847.8|38
1678983600000|2023-03-16 16:20:00|3861.8|3855.8|3867.3|3861.3|3868.3|3862.3|3861.3|3855.3|45
1678983900000|2023-03-16 16:25:00|3867.8|3861.8|3867.8|3861.8|3872.8|3866.8|3865.8|3859.8|105
1678984200000|2023-03-16 16:30:00|3868.3|3862.3|3869.3|3863.3|3870.3|3864.3|3865.3|3859.3|31
1678984500000|2023-03-16 16:35:00|3868.8|3862.8|3870.3|3864.3|3870.8|3864.8|3866.3|3860.3|38
1678984800000|2023-03-16 16:40:00|3869.8|3863.8|3872.8|3866.8|3875.3|3869.3|3869.8|3863.8|17
1678985100000|2023-03-16 16:45:00|3872.3|3866.3|3875.8|3869.8|3875.8|3869.8|3870.8|3864.8|46
1678985400000|2023-03-16 16:50:00|3878.3|3872.3|3875.8|3869.8|3880.8|3874.8|3872.8|3866.8|202
1678985700000|2023-03-16 16:55:00|3876.8|3870.8|3878.3|3872.3|3879.3|3873.3|3874.8|3868.8|48
1678986000000|2023-03-16 17:00:00|3878.8|3872.8|3883.3|3877.3|3883.8|3877.8|3877.8|3871.8|65
1678986300000|2023-03-16 17:05:00|3883.8|3877.8|3882.3|3876.3|3887.8|3881.8|3880.8|3874.8|109
1678986600000|2023-03-16 17:10:00|3882.8|3876.8|3879.3|3873.3|3885.8|3879.8|3878.8|3872.8|106
1678986900000|2023-03-16 17:15:00|3879.8|3873.8|3878.8|3872.8|3880.8|3874.8|3875.3|3869.3|47
1678987200000|2023-03-16 17:20:00|3879.3|3873.3|3877.8|3871.8|3879.3|3873.3|3873.8|3867.8|33
1678987500000|2023-03-16 17:25:00|3878.8|3872.8|3875.3|3869.3|3878.8|3872.8|3874.8|3868.8|48
1678987800000|2023-03-16 17:30:00|3875.8|3869.8|3866.8|3860.8|3875.8|3869.8|3866.8|3860.8|31
1678988100000|2023-03-16 17:35:00|3867.3|3861.3|3864.8|3858.8|3867.8|3861.8|3861.8|3855.8|41
1678988400000|2023-03-16 17:40:00|3865.3|3859.3|3866.3|3860.3|3868.8|3862.8|3862.3|3856.3|32
1678988700000|2023-03-16 17:45:00|3866.8|3860.8|3864.8|3858.8|3868.3|3862.3|3863.3|3857.3|25
1678989000000|2023-03-16 17:50:00|3865.3|3859.3|3868.3|3862.3|3868.8|3862.8|3858.8|3852.8|25
1678989300000|2023-03-16 17:55:00|3867.8|3861.8|3864.3|3858.3|3870.8|3864.8|3863.8|3857.8|27
1678989600000|2023-03-16 18:00:00|3863.8|3857.8|3869.3|3863.3|3869.8|3863.8|3863.8|3857.8|37
1678989900000|2023-03-16 18:05:00|3869.8|3863.8|3869.8|3863.8|3869.8|3863.8|3864.8|3858.8|18
1678990200000|2023-03-16 18:10:00|3870.3|3864.3|3868.8|3862.8|3870.8|3864.8|3866.8|3860.8|27
1678990500000|2023-03-16 18:15:00|3868.3|3862.3|3871.8|3865.8|3873.8|3867.8|3866.8|3860.8|23
1678990800000|2023-03-16 18:20:00|3872.8|3866.8|3870.3|3864.3|3872.8|3866.8|3869.8|3863.8|11
1678991100000|2023-03-16 18:25:00|3869.8|3863.8|3874.8|3868.8|3874.8|3868.8|3868.8|3862.8|34
1678991400000|2023-03-16 18:30:00|3875.8|3869.8|3869.3|3863.3|3875.8|3869.8|3868.3|3862.3|34
1678991700000|2023-03-16 18:35:00|3869.8|3863.8|3878.8|3872.8|3879.8|3873.8|3869.3|3863.3|32
1678992000000|2023-03-16 18:40:00|3879.3|3873.3|3881.8|3875.8|3881.8|3875.8|3876.8|3870.8|18
1678992300000|2023-03-16 18:45:00|3880.8|3874.8|3882.8|3876.8|3883.8|3877.8|3880.8|3874.8|26
1678992600000|2023-03-16 18:50:00|3883.3|3877.3|3884.8|3878.8|3884.8|3878.8|3881.8|3875.8|37
1678992900000|2023-03-16 18:55:00|3884.3|3878.3|3890.3|3881.3|3890.3|3883.3|3884.3|3878.3|76
1678993200000|2023-03-16 19:00:00|3890.4|3881.4|3892.9|3883.9|3893|3884|3890.4|3881.4|0
1678993500000|2023-03-16 19:05:00|3893|3884|3896.5|3887.5|3899.2|3890.2|3893|3884|0
1678993800000|2023-03-16 19:10:00|3896.4|3887.4|3896.8|3887.8|3897.6|3888.6|3896.4|3887.4|0
1678994100000|2023-03-16 19:15:00|3896.7|3887.7|3898.2|3889.2|3898.5|3889.5|3894.2|3885.2|0
1678994400000|2023-03-16 19:20:00|3898.3|3889.3|3900.5|3891.5|3900.6|3891.6|3897.5|3888.5|0
1678994700000|2023-03-16 19:25:00|3900.4|3891.4|3899.6|3890.6|3902.1|3893.1|3898.1|3889.1|0
1678995000000|2023-03-16 19:30:00|3899.5|3890.5|3898.7|3889.7|3899.7|3890.7|3897.6|3888.6|0
1678995300000|2023-03-16 19:35:00|3898.6|3889.6|3897.3|3888.3|3898.6|3889.6|3894.7|3885.7|0
1678995600000|2023-03-16 19:40:00|3897.2|3888.2|3894.1|3885.1|3897.5|3888.5|3890.4|3881.4|0
1678995900000|2023-03-16 19:45:00|3894|3885|3897.3|3888.3|3898.5|3889.5|3893.8|3884.8|0
1678996200000|2023-03-16 19:50:00|3897.2|3888.2|3894.4|3885.4|3898.9|3889.9|3893.6|3884.6|0
1678996500000|2023-03-16 19:55:00|3894.2|3885.2|3895.2|3886.2|3896.1|3887.1|3891.3|3882.3|0
1678996800000|2023-03-16 20:00:00|3895.4|3886.4|3894|3885|3895.8|3886.8|3893.1|3884.1|0
1678997100000|2023-03-16 20:05:00|3893.8|3884.8|3894.9|3885.9|3895.6|3886.6|3893.8|3884.8|0
1678997400000|2023-03-16 20:10:00|3894.7|3885.7|3895.1|3886.1|3895.3|3886.3|3893.6|3884.6|0
1678997700000|2023-03-16 20:15:00|3895.3|3886.3|3899|3890|3899.3|3890.3|3895.1|3886.1|0
1678998000000|2023-03-16 20:20:00|3899.1|3890.1|3900|3891|3900|3891|3899|3890|0
1678998300000|2023-03-16 20:25:00|3899.9|3890.9|3899.1|3890.1|3900.1|3891.1|3899.1|3890.1|0
1678998600000|2023-03-16 20:30:00|3899.3|3890.3|3899|3890|3899.3|3890.3|3898|3889|0
1678998900000|2023-03-16 20:35:00|3898.8|3889.8|3898.2|3889.2|3898.8|3889.8|3897.9|3888.9|0
1678999200000|2023-03-16 20:40:00|3898.3|3889.3|3897.8|3888.8|3899.4|3890.4|3897.8|3888.8|0
1678999500000|2023-03-16 20:45:00|3897.6|3888.6|3897.5|3888.5|3897.8|3888.8|3897.5|3888.5|0
1678999800000|2023-03-16 20:50:00|3897.4|3888.4|3897.4|3888.4|3897.4|3888.4|3897.4|3888.4|0
1679000100000|2023-03-16 20:55:00|3897.5|3888.5|3897.3|3888.3|3897.6|3888.6|3896.8|3887.8|0
1679000400000|2023-03-16 21:00:00|3897.4|3888.4|3896.9|3887.9|3897.5|3888.5|3896.8|3887.8|0
1679000700000|2023-03-16 21:05:00|3897|3888|3896.9|3887.9|3897.1|3888.1|3896.7|3887.7|0
1679001000000|2023-03-16 21:10:00|3897.1|3888.1|3897|3888|3897.2|3888.2|3896.7|3887.7|0
1679001300000|2023-03-16 21:15:00|3898.5|3889.5|3898.5|3889.5|3898.6|3889.6|3898.4|3889.4|0
1679001600000|2023-03-16 21:20:00|3902.9|3893.9|3902.7|3893.7|3903|3894|3902.7|3893.7|0
1679001900000|2023-03-16 21:25:00|3902.8|3893.8|3902.4|3893.4|3902.8|3893.8|3901.9|3892.9|0
1679002200000|2023-03-16 21:30:00|3902.5|3893.5|3902.1|3893.1|3902.5|3893.5|3901.9|3892.9|0
1679002500000|2023-03-16 21:35:00|3902|3893|3902|3893|3902.2|3893.2|3901.7|3892.7|0
1679002800000|2023-03-16 21:40:00|3902.1|3893.1|3902|3893|3902.2|3893.2|3901.8|3892.8|0
1679003100000|2023-03-16 21:45:00|3902.2|3893.2|3902|3893|3902.4|3893.4|3902|3893|0
1679003400000|2023-03-16 21:50:00|3902.1|3893.1|3902|3893|3902.2|3893.2|3901.9|3892.9|0
1679003700000|2023-03-16 21:55:00|3901.9|3892.9|3901.8|3892.8|3901.9|3892.9|3901.8|3892.8|0
1679004000000|2023-03-16 22:00:00|3902.2|3893.2|3900.3|3891.3|3902.5|3893.5|3898.7|3889.7|0
1679004300000|2023-03-16 22:05:00|3900.5|3891.5|3901.6|3892.6|3901.8|3892.8|3900.5|3891.5|0
1679004600000|2023-03-16 22:10:00|3901.4|3892.4|3899.9|3890.9|3901.5|3892.5|3899.9|3890.9|0
1679004900000|2023-03-16 22:15:00|3899.8|3890.8|3899.5|3890.5|3899.9|3890.9|3899.3|3890.3|0
1679005200000|2023-03-16 22:20:00|3899.6|3890.6|3897.6|3888.6|3900.1|3891.1|3897.2|3888.2|0
1679005500000|2023-03-16 22:25:00|3897.7|3888.7|3898|3889|3898.2|3889.2|3897.2|3888.2|0
1679005800000|2023-03-16 22:30:00|3898.1|3889.1|3898.2|3889.2|3898.3|3889.3|3897.4|3888.4|0
1679006100000|2023-03-16 22:35:00|3898|3889|3898.3|3889.3|3898.7|3889.7|3897.6|3888.6|0
1679006400000|2023-03-16 22:40:00|3898.2|3889.2|3903.7|3894.7|3903.7|3894.7|3898.2|3889.2|0
1679006700000|2023-03-16 22:45:00|3903.5|3894.5|3903.9|3894.9|3904.2|3895.2|3903.3|3894.3|0
1679007000000|2023-03-16 22:50:00|3903.7|3894.7|3905.6|3896.6|3905.6|3896.6|3903.7|3894.7|0
1679007300000|2023-03-16 22:55:00|3905.4|3896.4|3906|3897|3906.2|3897.2|3905.2|3896.2|0
1679007600000|2023-03-16 23:00:00|3905.8|3896.8|3905.6|3896.6|3906.5|3897.5|3905.4|3896.4|0
1679007900000|2023-03-16 23:05:00|3905.7|3896.7|3900.5|3891.5|3906|3897|3898.9|3889.9|0
1679008200000|2023-03-16 23:10:00|3900.3|3891.3|3900.5|3891.5|3900.7|3891.7|3899.7|3890.7|0
1679008500000|2023-03-16 23:15:00|3900.6|3891.6|3901|3892|3902|3893|3900.5|3891.5|0
1679008800000|2023-03-16 23:20:00|3901.2|3892.2|3901|3892|3901.6|3892.6|3900.8|3891.8|0
1679009100000|2023-03-16 23:25:00|3901.1|3892.1|3901|3892|3901.8|3892.8|3900.6|3891.6|0
1679009400000|2023-03-16 23:30:00|3900.8|3891.8|3901.1|3892.1|3901.4|3892.4|3900.4|3891.4|0
1679009700000|2023-03-16 23:35:00|3901|3892|3900.2|3891.2|3901|3892|3900|3891|0
1679010000000|2023-03-16 23:40:00|3900.3|3891.3|3899.9|3890.9|3900.4|3891.4|3899.7|3890.7|0
1679010300000|2023-03-16 23:45:00|3900|3891|3899.9|3890.9|3900.2|3891.2|3899.1|3890.1|0
1679010600000|2023-03-16 23:50:00|3899.7|3890.7|3905.1|3896.1|3906|3897|3899.7|3890.7|0
1679010900000|2023-03-16 23:55:00|3905.3|3896.3|3903.1|3894.1|3905.7|3896.7|3903|3894|0
1679011200000|2023-03-17 00:00:00|3903.3|3894.3|3902.3|3893.3|3903.5|3894.5|3901.7|3892.7|0
1679011500000|2023-03-17 00:05:00|3902.5|3893.5|3901.7|3892.7|3902.7|3893.7|3901.4|3892.4|0
1679011800000|2023-03-17 00:10:00|3901.6|3892.6|3905.1|3896.1|3906|3897|3901.3|3892.3|0
1679012100000|2023-03-17 00:15:00|3904.9|3895.9|3900.8|3891.8|3906.4|3897.4|3900.1|3891.1|0
1679012400000|2023-03-17 00:20:00|3900.7|3891.7|3910|3901|3910.3|3901.3|3900.2|3891.2|0
1679012700000|2023-03-17 00:25:00|3909.8|3900.8|3907.6|3898.6|3910.2|3901.2|3907.2|3898.2|0
1679013000000|2023-03-17 00:30:00|3907.8|3898.8|3908.3|3899.3|3908.7|3899.7|3907.3|3898.3|0
1679013300000|2023-03-17 00:35:00|3908.2|3899.2|3906.8|3897.8|3908.4|3899.4|3906.8|3897.8|0
1679013600000|2023-03-17 00:40:00|3906.9|3897.9|3907.4|3898.4|3908|3899|3906.9|3897.9|0
1679013900000|2023-03-17 00:45:00|3907.6|3898.6|3908.2|3899.2|3908.3|3899.3|3907.4|3898.4|0
1679014200000|2023-03-17 00:50:00|3908|3899|3914.4|3905.4|3915.4|3906.4|3906.9|3897.9|0
1679014500000|2023-03-17 00:55:00|3914.3|3905.3|3915.1|3906.1|3915.6|3906.6|3914.2|3905.2|0
1679014800000|2023-03-17 01:00:00|3915|3906|3919.1|3910.1|3919.7|3910.7|3915|3906|0
1679015100000|2023-03-17 01:05:00|3919.2|3910.2|3919|3910|3919.3|3910.3|3918.5|3909.5|0
1679015400000|2023-03-17 01:10:00|3918.9|3909.9|3919.4|3910.4|3919.7|3910.7|3918.8|3909.8|0
1679015700000|2023-03-17 01:15:00|3907.3|3898.3|3905.8|3901.8|3924.8|3920.8|3903.8|3898.3|1460
1679016000000|2023-03-17 01:20:00|3906.8|3902.8|3899.8|3895.8|3913.8|3909.8|3898.8|3894.8|754
1679016300000|2023-03-17 01:25:00|3898.8|3894.8|3907.3|3903.3|3908.8|3904.8|3893.8|3889.8|593
1679016600000|2023-03-17 01:30:00|3904.8|3900.8|3896.8|3892.8|3914.3|3910.3|3889.8|3885.8|2160
1679016900000|2023-03-17 01:35:00|3897.8|3893.8|3887.3|3883.3|3902.3|3898.3|3879.8|3875.8|2251
1679017200000|2023-03-17 01:40:00|3888.8|3884.8|3907.3|3903.3|3912.8|3908.8|3888.8|3884.8|2167
1679017500000|2023-03-17 01:45:00|3907.8|3903.8|3905.8|3901.8|3918.8|3914.8|3897.8|3893.8|1554
1679017800000|2023-03-17 01:50:00|3906.8|3902.8|3894.8|3890.8|3914.8|3910.8|3891.3|3887.3|1490
1679018100000|2023-03-17 01:55:00|3895.8|3891.8|3906.8|3902.8|3908.8|3904.8|3891.3|3887.3|801
1679018400000|2023-03-17 02:00:00|3907.3|3903.3|3933.8|3929.8|3936.8|3932.8|3906.8|3902.8|2620
1679018700000|2023-03-17 02:05:00|3934.3|3930.3|3935.8|3931.8|3938.8|3934.8|3925.8|3921.8|1916
1679019000000|2023-03-17 02:10:00|3936.8|3932.8|3940.8|3936.8|3952.8|3948.8|3935.8|3931.8|2134
1679019300000|2023-03-17 02:15:00|3941.8|3937.8|3959.8|3955.8|3960.8|3956.8|3939.8|3935.8|2533
1679019600000|2023-03-17 02:20:00|3960.3|3956.3|3940.8|3936.8|3960.8|3956.8|3940.8|3936.8|1831
1679019900000|2023-03-17 02:25:00|3939.8|3935.8|3943.8|3939.8|3945.8|3941.8|3932.8|3928.8|1483
1679020200000|2023-03-17 02:30:00|3944.8|3940.8|3941.8|3937.8|3945.8|3941.8|3929.8|3925.8|1528
1679020500000|2023-03-17 02:35:00|3940.8|3936.8|3954.8|3950.8|3955.8|3951.8|3935.8|3931.8|1491
1679020800000|2023-03-17 02:40:00|3955.3|3951.3|3953.8|3949.8|3956.8|3952.8|3944.8|3940.8|1396
1679021100000|2023-03-17 02:45:00|3952.8|3948.8|3938.8|3934.8|3956.8|3952.8|3937.8|3933.8|1383
1679021400000|2023-03-17 02:50:00|3939.8|3935.8|3952.8|3948.8|3955.8|3951.8|3939.8|3935.8|1120
1679021700000|2023-03-17 02:55:00|3953.8|3949.8|3954.3|3950.3|3957.8|3953.8|3949.8|3945.8|970
1679022000000|2023-03-17 03:00:00|3954.8|3950.8|3963.8|3959.8|3965.8|3961.8|3947.8|3943.8|1520
1679022300000|2023-03-17 03:05:00|3964.3|3960.3|3969.8|3965.8|3971.8|3967.8|3961.8|3957.8|1635
1679022600000|2023-03-17 03:10:00|3970.3|3966.3|3970.8|3966.8|3973.3|3969.3|3964.8|3960.8|1178
1679022900000|2023-03-17 03:15:00|3971.8|3967.8|3970.8|3966.8|3976.3|3972.3|3963.8|3959.8|1089
1679023200000|2023-03-17 03:20:00|3971.3|3967.3|3984.8|3980.8|3984.8|3980.8|3968.3|3964.3|1092
1679023500000|2023-03-17 03:25:00|3985.8|3981.8|3981.3|3977.3|3991.8|3987.8|3980.8|3976.8|1485
1679023800000|2023-03-17 03:30:00|3981.8|3977.8|3977.8|3973.8|3981.8|3977.8|3972.8|3968.8|665
1679024100000|2023-03-17 03:35:00|3978.8|3974.8|3987.8|3983.8|3992.8|3988.8|3977.8|3973.8|723
1679024400000|2023-03-17 03:40:00|3987.3|3983.3|3986.8|3982.8|3989.8|3985.8|3983.8|3979.8|454
1679024700000|2023-03-17 03:45:00|3987.8|3983.8|3979.8|3975.8|3987.8|3983.8|3979.8|3975.8|787
1679025000000|2023-03-17 03:50:00|3978.8|3974.8|3980.8|3976.8|3983.8|3979.8|3976.8|3972.8|261
1679025300000|2023-03-17 03:55:00|3980.3|3976.3|3977.8|3973.8|3980.8|3976.8|3977.8|3973.8|189
1679025600000|2023-03-17 04:00:00|3980.5|3971.5|3980.5|3971.5|3980.8|3971.8|3980.2|3971.2|0
1679025900000|2023-03-17 04:05:00|3980.4|3971.4|3981.1|3972.1|3981.6|3972.6|3980.3|3971.3|0
1679026200000|2023-03-17 04:10:00|3981.2|3972.2|3981.7|3972.7|3981.7|3972.7|3981.1|3972.1|0
1679026500000|2023-03-17 04:15:00|3981.5|3972.5|3981.1|3972.1|3981.5|3972.5|3981.1|3972.1|0
1679026800000|2023-03-17 04:20:00|3981.3|3972.3|3984|3975|3984.2|3975.2|3981.1|3972.1|0
1679027100000|2023-03-17 04:25:00|3984.1|3975.1|3981.6|3972.6|3984.2|3975.2|3981.4|3972.4|0
1679027400000|2023-03-17 04:30:00|3981.4|3972.4|3979.8|3970.8|3981.6|3972.6|3978.8|3969.8|0
1679027700000|2023-03-17 04:35:00|3980|3971|3980.2|3971.2|3980.5|3971.5|3979.6|3970.6|0
1679028000000|2023-03-17 04:40:00|3980.4|3971.4|3979.9|3970.9|3980.5|3971.5|3979.7|3970.7|0
1679028300000|2023-03-17 04:45:00|3979.5|3970.5|3979.4|3970.4|3979.8|3970.8|3979.3|3970.3|0
1679028600000|2023-03-17 04:50:00|3979.5|3970.5|3979.5|3970.5|3980.1|3971.1|3979.5|3970.5|0
1679028900000|2023-03-17 04:55:00|3979.6|3970.6|3980.1|3971.1|3980.3|3971.3|3979.6|3970.6|0
1679029200000|2023-03-17 05:00:00|3980.5|3971.5|3983.3|3979.3|3991.3|3987.3|3978.8|3971.4|995
1679029500000|2023-03-17 05:05:00|3983.8|3979.8|3967.3|3963.3|3986.3|3982.3|3967.3|3963.3|1125
1679029800000|2023-03-17 05:10:00|3967.8|3963.8|3972.8|3968.8|3975.8|3971.8|3964.3|3960.3|793
1679030100000|2023-03-17 05:15:00|3973.3|3969.3|3960.3|3956.3|3977.8|3973.8|3957.3|3953.3|1228
1679030400000|2023-03-17 05:20:00|3959.8|3955.8|3962.8|3958.8|3969.3|3965.3|3958.8|3954.8|495
1679030700000|2023-03-17 05:25:00|3961.8|3957.8|3962.3|3958.3|3967.8|3963.8|3960.8|3956.8|494
1679031000000|2023-03-17 05:30:00|3962.8|3958.8|3968.8|3964.8|3970.8|3966.8|3962.8|3958.8|435
1679031300000|2023-03-17 05:35:00|3969.3|3965.3|3960.8|3956.8|3969.8|3965.8|3959.8|3955.8|993
1679031600000|2023-03-17 05:40:00|3961.8|3957.8|3960.3|3956.3|3961.8|3957.8|3953.8|3949.8|923
1679031900000|2023-03-17 05:45:00|3960.8|3956.8|3967.8|3963.8|3970.8|3966.8|3959.8|3955.8|567
1679032200000|2023-03-17 05:50:00|3967.3|3963.3|3979.8|3975.8|3979.8|3975.8|3966.3|3962.3|550
1679032500000|2023-03-17 05:55:00|3980.8|3976.8|3977.8|3973.8|3981.3|3977.3|3976.8|3972.8|453
1679032800000|2023-03-17 06:00:00|3978.3|3974.3|3960.8|3956.8|3978.8|3974.8|3959.8|3955.8|810
1679033100000|2023-03-17 06:05:00|3960.3|3956.3|3948.8|3944.8|3962.8|3958.8|3948.8|3944.8|740
1679033400000|2023-03-17 06:10:00|3949.3|3945.3|3958.8|3954.8|3960.3|3956.3|3946.3|3942.3|853
1679033700000|2023-03-17 06:15:00|3959.3|3955.3|3947.8|3943.8|3959.8|3955.8|3942.8|3938.8|1091
1679034000000|2023-03-17 06:20:00|3946.8|3942.8|3944.8|3940.8|3946.8|3942.8|3934.8|3930.8|910
1679034300000|2023-03-17 06:25:00|3945.8|3941.8|3946.3|3942.3|3952.8|3948.8|3943.8|3939.8|486
1679034600000|2023-03-17 06:30:00|3946.8|3942.8|3941.8|3937.8|3947.3|3943.3|3933.8|3929.8|736
1679034900000|2023-03-17 06:35:00|3942.8|3938.8|3946.8|3942.8|3948.3|3944.3|3940.8|3936.8|927
1679035200000|2023-03-17 06:40:00|3947.3|3943.3|3948.8|3944.8|3948.8|3944.8|3942.8|3938.8|447
1679035500000|2023-03-17 06:45:00|3948.3|3944.3|3950.8|3946.8|3952.8|3948.8|3947.8|3943.8|454
1679035800000|2023-03-17 06:50:00|3951.3|3947.3|3959.8|3955.8|3960.3|3956.3|3947.8|3943.8|463
1679036100000|2023-03-17 06:55:00|3960.8|3956.8|3964.8|3960.8|3965.8|3961.8|3957.8|3953.8|638
1679036400000|2023-03-17 07:00:00|3964.3|3960.3|3970.8|3966.8|3973.8|3969.8|3962.8|3958.8|814
1679036700000|2023-03-17 07:05:00|3971.8|3967.8|3979.3|3975.3|3980.8|3976.8|3967.8|3963.8|713
1679037000000|2023-03-17 07:10:00|3979.8|3975.8|3977.8|3973.8|3987.3|3983.3|3977.3|3973.3|1032
1679037300000|2023-03-17 07:15:00|3977.3|3973.3|3971.3|3967.3|3982.8|3978.8|3970.8|3966.8|695
1679037600000|2023-03-17 07:20:00|3971.8|3967.8|3971.8|3967.8|3974.8|3970.8|3967.8|3963.8|677
1679037900000|2023-03-17 07:25:00|3972.8|3968.8|3973.8|3969.8|3973.8|3969.8|3964.8|3960.8|485
1679038200000|2023-03-17 07:30:00|3974.8|3970.8|3974.8|3970.8|3977.8|3973.8|3969.8|3965.8|718
1679038500000|2023-03-17 07:35:00|3975.3|3971.3|3986.8|3982.8|3986.8|3982.8|3975.3|3971.3|1069
1679038800000|2023-03-17 07:40:00|3985.8|3981.8|3980.8|3976.8|3986.3|3982.3|3980.8|3976.8|969
1679039100000|2023-03-17 07:45:00|3981.8|3977.8|3987.8|3983.8|3989.8|3985.8|3981.8|3977.8|1653
1679039400000|2023-03-17 07:50:00|3986.8|3982.8|3988.8|3984.8|3989.8|3985.8|3984.8|3980.8|1196
1679039700000|2023-03-17 07:55:00|3987.8|3983.8|3982.8|3978.8|3988.8|3984.8|3981.8|3977.8|1670
1679040000000|2023-03-17 08:00:00|3983.8|3979.8|3979.8|3975.8|3987.8|3983.8|3978.8|3974.8|1493
1679040300000|2023-03-17 08:05:00|3980.3|3976.3|3978.8|3974.8|3984.8|3980.8|3971.8|3967.8|2140
1679040600000|2023-03-17 08:10:00|3977.8|3973.8|3984.8|3980.8|3987.8|3983.8|3974.3|3970.3|1499
1679040900000|2023-03-17 08:15:00|3985.3|3981.3|3987.8|3983.8|3993.8|3989.8|3985.3|3981.3|2104
1679041200000|2023-03-17 08:20:00|3988.8|3984.8|3982.8|3978.8|3989.8|3985.8|3981.8|3977.8|2986
1679041500000|2023-03-17 08:25:00|3981.8|3977.8|3983.3|3979.3|3987.8|3983.8|3980.3|3976.3|1321
1679041800000|2023-03-17 08:30:00|3990.1|3981.1|3987|3978|3990.5|3981.5|3985.5|3976.5|0
1679042100000|2023-03-17 08:35:00|3987.2|3978.2|3988.1|3979.1|3988.5|3979.5|3985.9|3976.9|0
1679042400000|2023-03-17 08:40:00|3988.3|3979.3|3982.5|3973.5|3988.7|3979.7|3982.1|3973.1|0
1679042700000|2023-03-17 08:45:00|3982.6|3973.6|3981.8|3972.8|3984.5|3975.5|3981.2|3972.2|0
1679043000000|2023-03-17 08:50:00|3981.7|3972.7|3979.8|3970.8|3981.9|3972.9|3978.2|3969.2|0
1679043300000|2023-03-17 08:55:00|3979.6|3970.6|3980.4|3971.4|3980.8|3971.8|3978.3|3969.3|0
1679043600000|2023-03-17 09:00:00|3980.6|3971.6|3984.6|3975.6|3985.8|3976.8|3980.1|3971.1|0
1679043900000|2023-03-17 09:05:00|3984.8|3975.8|3982.3|3973.3|3985.1|3976.1|3981.9|3972.9|0
1679044200000|2023-03-17 09:10:00|3982.4|3973.4|3979.8|3970.8|3982.6|3973.6|3979.8|3970.8|0
1679044500000|2023-03-17 09:15:00|4001.3|3995.3|4001.3|3995.3|4010.3|4004.3|3994.3|3988.3|297
1679044800000|2023-03-17 09:20:00|4000.8|3994.8|4004.3|3998.3|4004.8|3998.8|3999.3|3993.3|64
1679045100000|2023-03-17 09:25:00|4003.8|3997.8|4002.8|3996.8|4004.8|3998.8|4000.3|3994.3|66
1679045400000|2023-03-17 09:30:00|4003.3|3997.3|4003.8|3997.8|4005.8|3999.8|3999.8|3993.8|93
1679045700000|2023-03-17 09:35:00|4003.3|3997.3|4004.8|3998.8|4004.8|3998.8|4001.8|3995.8|55
1679046000000|2023-03-17 09:40:00|4004.3|3998.3|4001.3|3995.3|4005.8|3999.8|4000.8|3994.8|39
1679046300000|2023-03-17 09:45:00|4001.8|3995.8|4001.8|3995.8|4003.8|3997.8|4000.8|3994.8|31
1679046600000|2023-03-17 09:50:00|4001.3|3995.3|4002.3|3996.3|4002.8|3996.8|3997.3|3991.3|103
1679046900000|2023-03-17 09:55:00|4001.8|3995.8|4007.8|4001.8|4007.8|4001.8|4000.3|3994.3|39
1679047200000|2023-03-17 10:00:00|4008.3|4002.3|4003.8|3997.8|4009.8|4003.8|4001.8|3995.8|183
1679047500000|2023-03-17 10:05:00|4003.3|3997.3|4002.8|3996.8|4004.8|3998.8|4000.8|3994.8|137
1679047800000|2023-03-17 10:10:00|4002.3|3996.3|4001.8|3995.8|4004.8|3998.8|3999.3|3993.3|172
1679048100000|2023-03-17 10:15:00|4002.3|3995.3|3998.3|3991.3|4004.3|3996.3|3997.3|3990.3|51
1679048400000|2023-03-17 10:20:00|3999.3|3990.3|4001.3|3994.3|4002.3|3994.3|3998.3|3990.3|79
1679048700000|2023-03-17 10:25:00|4002.3|3995.3|4000.3|3992.3|4002.3|3995.3|3999.3|3991.3|26
1679049000000|2023-03-17 10:30:00|3999.3|3993.3|4001.3|3993.3|4001.3|3994.3|3997.3|3990.3|14
1679049300000|2023-03-17 10:35:00|4000.3|3994.3|4003.3|3996.3|4003.3|3996.3|3999.3|3992.3|15
1679049600000|2023-03-17 10:40:00|4002.3|3995.3|4000.3|3993.3|4003.3|3996.3|3999.3|3991.3|19
1679049900000|2023-03-17 10:45:00|4001.3|3992.3|3998.3|3990.3|4002.3|3995.3|3997.3|3990.3|21
1679050200000|2023-03-17 10:50:00|3999.3|3991.3|3999.3|3992.3|4000.3|3993.3|3997.3|3990.3|16
1679050500000|2023-03-17 10:55:00|4000.3|3991.3|3993.3|3986.3|4000.3|3991.3|3992.3|3985.3|63
1679050800000|2023-03-17 11:00:00|3992.3|3985.3|3994.3|3987.3|3995.3|3988.3|3988.3|3981.3|26
1679051100000|2023-03-17 11:05:00|3993.3|3985.3|3994.3|3986.3|3996.3|3989.3|3993.3|3985.3|9
1679051400000|2023-03-17 11:10:00|3993.3|3985.3|3991.3|3984.3|3995.3|3988.3|3991.3|3984.3|12
1679051700000|2023-03-17 11:15:00|3992.3|3985.3|3988.3|3980.3|3992.3|3985.3|3987.3|3980.3|32
1679052000000|2023-03-17 11:20:00|3987.3|3981.3|3988.3|3981.3|3990.3|3982.3|3986.3|3979.3|30
1679052300000|2023-03-17 11:25:00|3987.3|3980.3|3984.3|3976.3|3988.3|3981.3|3982.3|3975.3|19
1679052600000|2023-03-17 11:30:00|3983.3|3975.3|3984.3|3976.3|3985.3|3977.3|3981.3|3973.3|36
1679052900000|2023-03-17 11:35:00|3983.3|3975.3|3981.3|3973.3|3983.3|3975.3|3979.3|3971.3|42
1679053200000|2023-03-17 11:40:00|3980.3|3974.3|3984.3|3976.3|3985.3|3977.3|3979.3|3972.3|70
1679053500000|2023-03-17 11:45:00|3983.3|3977.3|3980.3|3972.3|3984.3|3977.3|3980.3|3972.3|34
1679053800000|2023-03-17 11:50:00|3981.3|3973.3|3982.3|3974.3|3985.3|3977.3|3981.3|3972.3|8
1679054100000|2023-03-17 11:55:00|3981.3|3975.3|3980.3|3973.3|3984.3|3977.3|3978.3|3970.3|32
1679054400000|2023-03-17 12:00:00|3981.3|3972.3|3979.3|3971.3|3984.3|3976.3|3975.3|3968.3|32
1679054700000|2023-03-17 12:05:00|3978.3|3970.3|3977.3|3969.3|3978.3|3971.3|3975.3|3968.3|7
1679055000000|2023-03-17 12:10:00|3976.3|3970.3|3976.3|3968.3|3979.3|3972.3|3974.3|3967.3|22
1679055300000|2023-03-17 12:15:00|3975.3|3969.3|3975.3|3967.3|3978.3|3971.3|3974.3|3967.3|6
1679055600000|2023-03-17 12:20:00|3974.3|3968.3|3966.3|3959.3|3977.3|3969.3|3965.3|3958.3|139
1679055900000|2023-03-17 12:25:00|3965.3|3958.3|3966.3|3959.3|3968.3|3961.3|3962.3|3954.3|204
1679056200000|2023-03-17 12:30:00|3965.3|3958.3|3964.3|3957.3|3971.3|3963.3|3964.3|3957.3|41
1679056500000|2023-03-17 12:35:00|3965.3|3956.3|3963.3|3955.3|3968.3|3961.3|3962.3|3955.3|66
1679056800000|2023-03-17 12:40:00|3962.3|3956.3|3967.3|3959.3|3968.3|3961.3|3962.3|3955.3|59
1679057100000|2023-03-17 12:45:00|3966.3|3958.3|3959.3|3951.3|3968.3|3960.3|3956.3|3949.3|115
1679057400000|2023-03-17 12:50:00|3958.3|3950.3|3964.3|3956.3|3965.3|3958.3|3957.3|3949.3|23
1679057700000|2023-03-17 12:55:00|3963.3|3955.3|3962.3|3954.3|3963.3|3956.3|3959.3|3952.3|20
1679058000000|2023-03-17 13:00:00|3963.3|3955.3|3964.3|3956.3|3965.3|3957.3|3960.3|3952.3|3
1679058300000|2023-03-17 13:05:00|3963.3|3955.3|3968.3|3960.3|3970.3|3962.3|3962.3|3955.3|111
1679058600000|2023-03-17 13:10:00|3969.3|3961.3|3969.3|3961.3|3970.3|3963.3|3966.3|3958.3|27
1679058900000|2023-03-17 13:15:00|3968.3|3960.3|3969.3|3961.3|3969.3|3962.3|3965.3|3957.3|124
1679059200000|2023-03-17 13:20:00|3968.3|3960.3|3973.3|3965.3|3975.3|3967.3|3967.3|3960.3|112
1679059500000|2023-03-17 13:25:00|3974.3|3966.3|3973.3|3966.3|3977.3|3969.3|3970.3|3962.3|24
1679059800000|2023-03-17 13:30:00|3972.3|3965.3|3972.3|3964.3|3996.3|3988.3|3968.3|3961.3|883
1679060100000|2023-03-17 13:35:00|3971.3|3963.3|3970.3|3962.3|3979.3|3972.3|3965.3|3958.3|364
1679060400000|2023-03-17 13:40:00|3971.3|3963.3|3961.3|3953.3|3978.3|3971.3|3955.3|3946.3|135
1679060700000|2023-03-17 13:45:00|3960.3|3954.3|3949.3|3942.3|3961.3|3954.3|3947.3|3940.3|296
1679061000000|2023-03-17 13:50:00|3950.3|3943.3|3963.3|3956.3|3971.3|3962.3|3950.3|3943.3|222
1679061300000|2023-03-17 13:55:00|3964.3|3957.3|3969.8|3963.8|3973.3|3965.3|3963.3|3955.3|98
1679061600000|2023-03-17 14:00:00|3970.3|3964.3|3973.8|3967.8|3983.3|3977.3|3970.3|3964.3|159
1679061900000|2023-03-17 14:05:00|3973.3|3967.3|3961.3|3955.3|3974.3|3968.3|3959.3|3953.3|150
1679062200000|2023-03-17 14:10:00|3960.8|3954.8|3961.8|3955.8|3962.8|3956.8|3955.8|3949.8|71
1679062500000|2023-03-17 14:15:00|3962.3|3956.3|3944.8|3938.8|3963.8|3957.8|3944.8|3938.8|152
1679062800000|2023-03-17 14:20:00|3944.3|3938.3|3937.8|3931.8|3947.3|3941.3|3934.8|3928.8|215
1679063100000|2023-03-17 14:25:00|3937.3|3931.3|3937.3|3931.3|3939.8|3933.8|3930.8|3924.8|167
1679063400000|2023-03-17 14:30:00|3937.8|3931.8|3928.8|3922.8|3940.8|3934.8|3928.3|3922.3|392
1679063700000|2023-03-17 14:35:00|3927.3|3921.3|3929.8|3923.8|3936.3|3930.3|3924.8|3918.8|156
1679064000000|2023-03-17 14:40:00|3929.3|3923.3|3929.3|3923.3|3935.8|3929.8|3925.8|3919.8|77
1679064300000|2023-03-17 14:45:00|3929.8|3923.8|3936.8|3930.8|3936.8|3930.8|3923.8|3917.8|80
1679064600000|2023-03-17 14:50:00|3936.3|3930.3|3929.3|3923.3|3936.8|3930.8|3925.8|3919.8|40
1679064900000|2023-03-17 14:55:00|3929.8|3923.8|3935.3|3929.3|3940.8|3934.8|3927.8|3921.8|40
1679065200000|2023-03-17 15:00:00|3934.8|3928.8|3933.3|3927.3|3936.8|3930.8|3927.8|3921.8|43
1679065500000|2023-03-17 15:05:00|3933.8|3927.8|3939.3|3933.3|3941.3|3935.3|3929.8|3923.8|23
1679065800000|2023-03-17 15:10:00|3938.8|3932.8|3943.3|3937.3|3945.8|3939.8|3937.8|3931.8|55
1679066100000|2023-03-17 15:15:00|3942.8|3936.8|3941.3|3935.3|3947.8|3941.8|3939.8|3933.8|50
1679066400000|2023-03-17 15:20:00|3940.8|3934.8|3925.3|3919.3|3943.8|3937.8|3925.3|3919.3|60
1679066700000|2023-03-17 15:25:00|3925.8|3919.8|3925.3|3919.3|3926.8|3920.8|3921.8|3915.8|41
1679067000000|2023-03-17 15:30:00|3925.8|3919.8|3923.3|3917.3|3926.8|3920.8|3920.3|3914.3|36
1679067300000|2023-03-17 15:35:00|3922.8|3916.8|3911.8|3905.8|3922.8|3916.8|3911.8|3905.8|39
1679067600000|2023-03-17 15:40:00|3912.3|3906.3|3912.8|3906.8|3913.8|3907.8|3907.8|3901.8|38
1679067900000|2023-03-17 15:45:00|3913.3|3907.3|3922.8|3916.8|3922.8|3916.8|3912.8|3906.8|55
1679068200000|2023-03-17 15:50:00|3922.3|3916.3|3925.8|3919.8|3928.3|3922.3|3921.3|3915.3|44
1679068500000|2023-03-17 15:55:00|3926.3|3920.3|3926.8|3920.8|3930.8|3924.8|3924.8|3918.8|48
1679068800000|2023-03-17 16:00:00|3926.3|3920.3|3923.3|3917.3|3926.8|3920.8|3918.8|3912.8|38
1679069100000|2023-03-17 16:05:00|3922.8|3916.8|3928.3|3922.3|3930.8|3924.8|3918.8|3912.8|51
1679069400000|2023-03-17 16:10:00|3928.8|3922.8|3930.8|3924.8|3932.8|3926.8|3926.8|3920.8|147
1679069700000|2023-03-17 16:15:00|3930.3|3924.3|3925.8|3919.8|3932.8|3926.8|3923.8|3917.8|54
1679070000000|2023-03-17 16:20:00|3925.3|3919.3|3924.3|3918.3|3927.8|3921.8|3919.8|3913.8|82
1679070300000|2023-03-17 16:25:00|3924.8|3918.8|3928.8|3922.8|3929.8|3923.8|3923.8|3917.8|78
1679070600000|2023-03-17 16:30:00|3929.3|3923.3|3925.3|3919.3|3936.8|3930.8|3924.8|3918.8|45
1679070900000|2023-03-17 16:35:00|3924.8|3918.8|3925.8|3919.8|3930.8|3924.8|3924.3|3918.3|32
1679071200000|2023-03-17 16:40:00|3926.8|3920.8|3925.8|3919.8|3927.8|3921.8|3922.8|3916.8|72
1679071500000|2023-03-17 16:45:00|3925.3|3919.3|3927.3|3921.3|3931.8|3925.8|3923.8|3917.8|33
1679071800000|2023-03-17 16:50:00|3926.8|3920.8|3926.8|3920.8|3931.8|3925.8|3925.8|3919.8|31
1679072100000|2023-03-17 16:55:00|3926.3|3920.3|3930.3|3924.3|3931.3|3925.3|3925.8|3919.8|31
1679072400000|2023-03-17 17:00:00|3930.8|3924.8|3930.8|3924.8|3933.3|3927.3|3929.8|3923.8|25
1679072700000|2023-03-17 17:05:00|3931.8|3925.8|3931.8|3925.8|3933.8|3927.8|3930.8|3924.8|29
1679073000000|2023-03-17 17:10:00|3931.3|3925.3|3931.8|3925.8|3933.8|3927.8|3930.3|3924.3|16
1679073300000|2023-03-17 17:15:00|3931.3|3925.3|3932.8|3926.8|3933.3|3927.3|3926.8|3920.8|15
1679073600000|2023-03-17 17:20:00|3932.3|3926.3|3933.3|3927.3|3937.8|3931.8|3930.8|3924.8|30
1679073900000|2023-03-17 17:25:00|3932.8|3926.8|3935.8|3929.8|3935.8|3929.8|3931.8|3925.8|10
1679074200000|2023-03-17 17:30:00|3935.3|3929.3|3937.8|3931.8|3943.8|3937.8|3934.8|3928.8|15
1679074500000|2023-03-17 17:35:00|3937.3|3931.3|3938.3|3932.3|3939.3|3933.3|3936.3|3930.3|24
1679074800000|2023-03-17 17:40:00|3937.8|3931.8|3937.8|3931.8|3938.3|3932.3|3933.3|3927.3|2
1679075100000|2023-03-17 17:45:00|3937.3|3931.3|3940.3|3934.3|3941.8|3935.8|3935.3|3929.3|5
1679075400000|2023-03-17 17:50:00|3940.8|3934.8|3936.8|3930.8|3942.3|3936.3|3935.8|3929.8|20
1679075700000|2023-03-17 17:55:00|3937.3|3931.3|3938.8|3932.8|3938.8|3932.8|3933.8|3927.8|6
1679076000000|2023-03-17 18:00:00|3938.3|3932.3|3940.3|3934.3|3943.8|3937.8|3938.3|3932.3|11
1679076300000|2023-03-17 18:05:00|3939.8|3933.8|3935.3|3929.3|3941.3|3935.3|3934.8|3928.8|4
1679076600000|2023-03-17 18:10:00|3934.8|3928.8|3933.3|3927.3|3935.8|3929.8|3932.8|3926.8|1
1679076900000|2023-03-17 18:15:00|3932.8|3926.8|3931.3|3925.3|3934.3|3928.3|3930.8|3924.8|4
1679077200000|2023-03-17 18:20:00|3931.8|3925.8|3931.3|3925.3|3932.3|3926.3|3929.8|3923.8|4
1679077500000|2023-03-17 18:25:00|3930.8|3924.8|3929.3|3923.3|3931.3|3925.3|3926.8|3920.8|6
1679077800000|2023-03-17 18:30:00|3928.8|3922.8|3927.8|3921.8|3928.8|3922.8|3925.8|3919.8|44
1679078100000|2023-03-17 18:35:00|3928.3|3922.3|3924.8|3918.8|3928.8|3922.8|3923.8|3917.8|5
1679078400000|2023-03-17 18:40:00|3924.3|3918.3|3925.8|3919.8|3926.8|3920.8|3922.8|3916.8|7
1679078700000|2023-03-17 18:45:00|3925.3|3919.3|3925.3|3919.3|3926.3|3920.3|3922.8|3916.8|17
1679079000000|2023-03-17 18:50:00|3924.8|3918.8|3925.3|3919.3|3925.8|3919.8|3917.8|3911.8|49
1679079300000|2023-03-17 18:55:00|3925.8|3919.8|3929.9|3920.9|3929.9|3922.3|3924.8|3918.8|15
1679079600000|2023-03-17 19:00:00|3930|3921|3930.4|3921.4|3931.9|3922.9|3929.8|3920.8|0
1679079900000|2023-03-17 19:05:00|3930.5|3921.5|3932.8|3923.8|3933.8|3924.8|3930.3|3921.3|0
1679080200000|2023-03-17 19:10:00|3932.9|3923.9|3935.6|3926.6|3935.9|3926.9|3932.6|3923.6|0
1679080500000|2023-03-17 19:15:00|3935.7|3926.7|3938.7|3929.7|3940.2|3931.2|3934.3|3925.3|0
1679080800000|2023-03-17 19:20:00|3938.6|3929.6|3938.7|3929.7|3938.9|3929.9|3937|3928|0
1679081100000|2023-03-17 19:25:00|3938.6|3929.6|3939.6|3930.6|3939.8|3930.8|3936.3|3927.3|0
1679081400000|2023-03-17 19:30:00|3939.5|3930.5|3933.5|3924.5|3939.5|3930.5|3931.1|3922.1|0
1679081700000|2023-03-17 19:35:00|3933.4|3924.4|3934.6|3925.6|3935.3|3926.3|3933|3924|0
1679082000000|2023-03-17 19:40:00|3934.7|3925.7|3937.5|3928.5|3937.7|3928.7|3934.7|3925.7|0
1679082300000|2023-03-17 19:45:00|3937.4|3928.4|3933.8|3924.8|3938|3929|3933.6|3924.6|0
1679082600000|2023-03-17 19:50:00|3933.6|3924.6|3939.9|3930.9|3940.1|3931.1|3933.6|3924.6|0
1679082900000|2023-03-17 19:55:00|3940|3931|3939.4|3930.4|3941|3932|3936.2|3927.2|0
1679083200000|2023-03-17 20:00:00|3939.6|3930.6|3927.7|3918.7|3940.8|3931.8|3927.7|3918.7|0
1679083500000|2023-03-17 20:05:00|3927.9|3918.9|3926.6|3917.6|3928.2|3919.2|3926.6|3917.6|0
1679083800000|2023-03-17 20:10:00|3926.8|3917.8|3925|3916|3926.9|3917.9|3924.8|3915.8|0
1679084100000|2023-03-17 20:15:00|3924.8|3915.8|3924.8|3915.8|3924.8|3915.8|3924.2|3915.2|0
1679084400000|2023-03-17 20:20:00|3924.6|3915.6|3924.4|3915.4|3924.9|3915.9|3924.3|3915.3|0
1679084700000|2023-03-17 20:25:00|3924.5|3915.5|3922.6|3913.6|3924.5|3915.5|3921.9|3912.9|0
1679085000000|2023-03-17 20:30:00|3922.8|3913.8|3923.5|3914.5|3923.5|3914.5|3922.4|3913.4|0
1679085300000|2023-03-17 20:35:00|3923.3|3914.3|3921.6|3912.6|3923.3|3914.3|3921.4|3912.4|0
1679085600000|2023-03-17 20:40:00|3921.4|3912.4|3921.9|3912.9|3922.3|3913.3|3920.9|3911.9|0
1679085900000|2023-03-17 20:45:00|3921.8|3912.8|3921.9|3912.9|3922.6|3913.6|3921.5|3912.5|0
1679086200000|2023-03-17 20:50:00|3921.8|3912.8|3921.1|3912.1|3922.2|3913.2|3921|3912|0
1679086500000|2023-03-17 20:55:00|3921.2|3912.2|3921.7|3912.7|3922.5|3913.5|3920.2|3911.2|0
1679263200000|2023-03-19 22:00:00|3932.4|3923.4|3940.1|3931.1|3945.3|3936.3|3930.7|3921.7|0
1679263500000|2023-03-19 22:05:00|3940|3931|3942.7|3933.7|3943.7|3934.7|3937.8|3928.8|0
1679263800000|2023-03-19 22:10:00|3942.8|3933.8|3943.8|3934.8|3945.6|3936.6|3941.3|3932.3|0
1679264100000|2023-03-19 22:15:00|3943.9|3934.9|3938.9|3929.9|3945|3936|3937.8|3928.8|0
1679264400000|2023-03-19 22:20:00|3939|3930|3945.8|3936.8|3945.8|3936.8|3939|3930|0
1679264700000|2023-03-19 22:25:00|3945.9|3936.9|3951.2|3942.2|3951.2|3942.2|3945.3|3936.3|0
1679265000000|2023-03-19 22:30:00|3951.1|3942.1|3958|3949|3960.4|3951.4|3950.6|3941.6|0
1679265300000|2023-03-19 22:35:00|3958.1|3949.1|3958.2|3949.2|3959.4|3950.4|3957.8|3948.8|0
1679265600000|2023-03-19 22:40:00|3957.8|3948.8|3958.2|3949.2|3959.2|3950.2|3957.8|3948.8|0
1679265900000|2023-03-19 22:45:00|3958.3|3949.3|3956.6|3947.6|3959.2|3950.2|3956|3947|0
1679266200000|2023-03-19 22:50:00|3956.7|3947.7|3953.2|3944.2|3957|3948|3952.9|3943.9|0
1679266500000|2023-03-19 22:55:00|3953.3|3944.3|3953.8|3944.8|3954.5|3945.5|3951.8|3942.8|0
1679266800000|2023-03-19 23:00:00|3954|3945|3954|3945|3954.3|3945.3|3952.4|3943.4|0
1679267100000|2023-03-19 23:05:00|3954.2|3945.2|3949.8|3940.8|3954.3|3945.3|3949.1|3940.1|0
1679267400000|2023-03-19 23:10:00|3949.7|3940.7|3950.9|3941.9|3951.7|3942.7|3949.5|3940.5|0
1679267700000|2023-03-19 23:15:00|3951.1|3942.1|3955.9|3946.9|3956.1|3947.1|3951.1|3942.1|0
1679268000000|2023-03-19 23:20:00|3955.7|3946.7|3957|3948|3958.1|3949.1|3955.4|3946.4|0
1679268300000|2023-03-19 23:25:00|3957.2|3948.2|3956.4|3947.4|3958.2|3949.2|3955.1|3946.1|0
1679268600000|2023-03-19 23:30:00|3956.8|3947.8|3960.2|3951.2|3961.1|3952.1|3956.8|3947.8|0
1679268900000|2023-03-19 23:35:00|3960.1|3951.1|3961.6|3952.6|3963.2|3954.2|3960.1|3951.1|0
1679269200000|2023-03-19 23:40:00|3961.8|3952.8|3963.4|3954.4|3963.6|3954.6|3961.8|3952.8|0
1679269500000|2023-03-19 23:45:00|3963.3|3954.3|3976.9|3967.9|3977.1|3968.1|3963.2|3954.2|0
1679269800000|2023-03-19 23:50:00|3976.7|3967.7|3975.1|3966.1|3976.9|3967.9|3974.6|3965.6|0
1679270100000|2023-03-19 23:55:00|3975|3966|3973.4|3964.4|3976.7|3967.7|3973|3964|0
1679270400000|2023-03-20 00:00:00|3973.6|3964.6|3987.4|3978.4|3987.9|3978.9|3973.3|3964.3|0
1679270700000|2023-03-20 00:05:00|3987.3|3978.3|3997.5|3988.5|3998.3|3989.3|3987.2|3978.2|0
1679271000000|2023-03-20 00:10:00|3997.7|3988.7|3990.9|3981.9|3997.7|3988.7|3990|3981|0
1679271300000|2023-03-20 00:15:00|3991.1|3982.1|3991.1|3982.1|3994.2|3985.2|3990.9|3981.9|0
1679271600000|2023-03-20 00:20:00|3990.9|3981.9|3992|3983|3993.1|3984.1|3990.9|3981.9|0
1679271900000|2023-03-20 00:25:00|3991.9|3982.9|3993.2|3984.2|3994.6|3985.6|3991.3|3982.3|0
1679272200000|2023-03-20 00:30:00|3993.4|3984.4|3991.9|3982.9|3993.6|3984.6|3991.6|3982.6|0
1679272500000|2023-03-20 00:35:00|3992.1|3983.1|3993.3|3984.3|3993.7|3984.7|3991.9|3982.9|0
1679272800000|2023-03-20 00:40:00|3993.2|3984.2|3993|3984|3993.8|3984.8|3992.6|3983.6|0
1679273100000|2023-03-20 00:45:00|3992.9|3983.9|3989.2|3980.2|3993|3984|3988.5|3979.5|0
1679273400000|2023-03-20 00:50:00|3989.1|3980.1|3988.6|3979.6|3989.3|3980.3|3987.4|3978.4|0
1679273700000|2023-03-20 00:55:00|3988.5|3979.5|3982.9|3973.9|3988.9|3979.9|3980.6|3971.6|0
1679274000000|2023-03-20 01:00:00|3982.7|3973.7|3975|3966|3982.7|3973.7|3974.6|3965.6|0
1679274300000|2023-03-20 01:05:00|3975.2|3966.2|3975.6|3966.6|3979.4|3970.4|3969.5|3960.5|0
1679274600000|2023-03-20 01:10:00|3975.7|3966.7|3976|3967|3976|3967|3974.8|3965.8|0
1679274900000|2023-03-20 01:15:00|3975.5|3966.5|3963.8|3959.8|3978.8|3974.8|3958.8|3954.8|528
1679275200000|2023-03-20 01:20:00|3963.3|3959.3|3977.3|3973.3|3980.3|3976.3|3962.8|3958.8|415
1679275500000|2023-03-20 01:25:00|3976.8|3972.8|3978.8|3974.8|3982.3|3978.3|3969.8|3965.8|727
1679275800000|2023-03-20 01:30:00|3976.8|3972.8|3966.8|3962.8|3978.8|3974.8|3957.8|3953.8|3996
1679276100000|2023-03-20 01:35:00|3965.8|3961.8|3940.8|3936.8|3977.8|3973.8|3938.8|3934.8|1906
1679276400000|2023-03-20 01:40:00|3940.3|3936.3|3948.8|3944.8|3949.3|3945.3|3928.3|3924.3|2619
1679276700000|2023-03-20 01:45:00|3949.3|3945.3|3933.8|3929.8|3951.8|3947.8|3927.8|3923.8|2116
1679277000000|2023-03-20 01:50:00|3932.8|3928.8|3910.8|3906.8|3932.8|3928.8|3909.8|3905.8|1557
1679277300000|2023-03-20 01:55:00|3910.3|3906.3|3912.8|3908.8|3922.8|3918.8|3908.8|3904.8|1160
1679277600000|2023-03-20 02:00:00|3913.3|3909.3|3912.8|3908.8|3920.8|3916.8|3906.8|3902.8|1311
1679277900000|2023-03-20 02:05:00|3913.8|3909.8|3929.8|3925.8|3929.8|3925.8|3913.8|3909.8|1158
1679278200000|2023-03-20 02:10:00|3929.3|3925.3|3923.8|3919.8|3934.8|3930.8|3923.8|3919.8|1181
1679278500000|2023-03-20 02:15:00|3922.8|3918.8|3921.3|3917.3|3930.8|3926.8|3919.8|3915.8|2625
1679278800000|2023-03-20 02:20:00|3920.8|3916.8|3909.8|3905.8|3921.8|3917.8|3908.8|3904.8|895
1679279100000|2023-03-20 02:25:00|3910.8|3906.8|3907.8|3903.8|3916.8|3912.8|3904.3|3900.3|819
1679279400000|2023-03-20 02:30:00|3908.8|3904.8|3897.8|3893.8|3909.3|3905.3|3897.3|3893.3|1013
1679279700000|2023-03-20 02:35:00|3896.8|3892.8|3902.8|3898.8|3905.8|3901.8|3894.3|3890.3|1192
1679280000000|2023-03-20 02:40:00|3903.8|3899.8|3908.8|3904.8|3914.8|3910.8|3899.8|3895.8|777
1679280300000|2023-03-20 02:45:00|3907.8|3903.8|3908.8|3904.8|3914.3|3910.3|3906.8|3902.8|627
1679280600000|2023-03-20 02:50:00|3909.3|3905.3|3907.3|3903.3|3912.8|3908.8|3903.3|3899.3|585
1679280900000|2023-03-20 02:55:00|3907.8|3903.8|3910.5|3906.5|3912|3908|3903.8|3899.8|610
1679281200000|2023-03-20 03:00:00|3910|3906|3909|3905|3915|3911|3907|3903|394
1679281500000|2023-03-20 03:05:00|3909.5|3905.5|3898|3894|3910|3906|3896.5|3892.5|590
1679281800000|2023-03-20 03:10:00|3897.5|3893.5|3903|3899|3903.5|3899.5|3893|3889|1040
1679282100000|2023-03-20 03:15:00|3902.5|3898.5|3891|3887|3903|3899|3891|3887|673
1679282400000|2023-03-20 03:20:00|3890.5|3886.5|3889.5|3885.5|3894|3890|3888|3884|563
1679282700000|2023-03-20 03:25:00|3890|3886|3878|3874|3892|3888|3877|3873|963
1679283000000|2023-03-20 03:30:00|3877.5|3873.5|3877|3873|3879|3875|3871|3867|1203
1679283300000|2023-03-20 03:35:00|3878|3874|3880|3876|3880.5|3876.5|3871.5|3867.5|600
1679283600000|2023-03-20 03:40:00|3879.5|3875.5|3871|3867|3880|3876|3870|3866|2564
1679283900000|2023-03-20 03:45:00|3872|3868|3867|3863|3872|3868|3860|3856|975
1679284200000|2023-03-20 03:50:00|3866.5|3862.5|3869|3865|3872|3868|3863|3859|552
1679284500000|2023-03-20 03:55:00|3868|3864|3867.5|3863.5|3871|3867|3866|3862|418
1679284800000|2023-03-20 04:00:00|3868.1|3859.1|3867.2|3858.2|3868.3|3859.3|3867|3858|0
1679285100000|2023-03-20 04:05:00|3867.1|3858.1|3864.3|3855.3|3868.3|3859.3|3863.6|3854.6|0
1679285400000|2023-03-20 04:10:00|3864.5|3855.5|3864.5|3855.5|3864.8|3855.8|3863.7|3854.7|0
1679285700000|2023-03-20 04:15:00|3864.6|3855.6|3864.4|3855.4|3865.7|3856.7|3864.4|3855.4|0
1679286000000|2023-03-20 04:20:00|3864.5|3855.5|3864.9|3855.9|3865.1|3856.1|3864|3855|0
1679286300000|2023-03-20 04:25:00|3864.8|3855.8|3864.6|3855.6|3864.9|3855.9|3863.6|3854.6|0
1679286600000|2023-03-20 04:30:00|3864.8|3855.8|3864.6|3855.6|3865|3856|3863.8|3854.8|0
1679286900000|2023-03-20 04:35:00|3864.8|3855.8|3858.2|3849.2|3864.8|3855.8|3858.2|3849.2|0
1679287200000|2023-03-20 04:40:00|3858.1|3849.1|3859.7|3850.7|3860.9|3851.9|3857.9|3848.9|0
1679287500000|2023-03-20 04:45:00|3859.5|3850.5|3859.4|3850.4|3860.5|3851.5|3859.3|3850.3|0
1679287800000|2023-03-20 04:50:00|3859.2|3850.2|3858.1|3849.1|3859.6|3850.6|3857.3|3848.3|0
1679288100000|2023-03-20 04:55:00|3858.3|3849.3|3859.7|3850.7|3859.7|3850.7|3858.1|3849.1|0
1679288400000|2023-03-20 05:00:00|3864.3|3855.3|3861.5|3857.5|3872|3868|3856|3852|1604
1679288700000|2023-03-20 05:05:00|3861|3857|3869|3865|3869|3865|3857|3853|906
1679289000000|2023-03-20 05:10:00|3870|3866|3871|3867|3877|3873|3866|3862|799
1679289300000|2023-03-20 05:15:00|3870.5|3866.5|3864.5|3860.5|3870.5|3866.5|3863|3859|643
1679289600000|2023-03-20 05:20:00|3865|3861|3870.5|3866.5|3873.5|3869.5|3862.5|3858.5|333
1679289900000|2023-03-20 05:25:00|3870|3866|3868|3864|3879|3875|3868|3864|559
1679290200000|2023-03-20 05:30:00|3867.5|3863.5|3865|3861|3868|3864|3862|3858|498
1679290500000|2023-03-20 05:35:00|3866|3862|3866|3862|3874|3870|3865|3861|595
1679290800000|2023-03-20 05:40:00|3865.5|3861.5|3867|3863|3870|3866|3863|3859|456
1679291100000|2023-03-20 05:45:00|3866.5|3862.5|3860|3856|3867|3863|3859|3855|1278
1679291400000|2023-03-20 05:50:00|3860.5|3856.5|3857.5|3853.5|3869|3865|3857|3853|1289
1679291700000|2023-03-20 05:55:00|3858|3854|3855|3851|3859.5|3855.5|3848|3844|2383
1679292000000|2023-03-20 06:00:00|3854|3850|3849|3845|3855.5|3851.5|3847|3843|1591
1679292300000|2023-03-20 06:05:00|3850|3846|3844|3840|3851|3847|3843|3839|1122
1679292600000|2023-03-20 06:10:00|3845|3841|3840|3836|3849|3845|3840|3836|1067
1679292900000|2023-03-20 06:15:00|3841|3837|3842.5|3838.5|3845|3841|3839|3835|818
1679293200000|2023-03-20 06:20:00|3842|3838|3836|3832|3844|3840|3835|3831|971
1679293500000|2023-03-20 06:25:00|3837|3833|3837.5|3833.5|3844|3840|3837|3833|771
1679293800000|2023-03-20 06:30:00|3837|3833|3830|3826|3837|3833|3826.5|3822.5|1303
1679294100000|2023-03-20 06:35:00|3830.5|3826.5|3822|3818|3833|3829|3821|3817|1499
1679294400000|2023-03-20 06:40:00|3823|3819|3829|3825|3830|3826|3820|3816|1070
1679294700000|2023-03-20 06:45:00|3828.5|3824.5|3831|3827|3834.5|3830.5|3825.5|3821.5|1200
1679295000000|2023-03-20 06:50:00|3830|3826|3835|3831|3837|3833|3828|3824|867
1679295300000|2023-03-20 06:55:00|3836|3832|3840|3836|3842|3838|3835|3831|600
1679295600000|2023-03-20 07:00:00|3840.5|3836.5|3846|3842|3846|3842|3837.5|3833.5|625
1679295900000|2023-03-20 07:05:00|3846.5|3842.5|3838|3834|3848|3844|3837|3833|571
1679296200000|2023-03-20 07:10:00|3839|3835|3848|3844|3848|3844|3837|3833|620
1679296500000|2023-03-20 07:15:00|3849|3845|3849|3845|3853|3849|3845|3841|738
1679296800000|2023-03-20 07:20:00|3850|3846|3850|3846|3853|3849|3845|3841|562
1679297100000|2023-03-20 07:25:00|3850.5|3846.5|3859.5|3855.5|3863.5|3859.5|3850|3846|825
1679297400000|2023-03-20 07:30:00|3859|3855|3858|3854|3875|3871|3857|3853|1365
1679297700000|2023-03-20 07:35:00|3858.5|3854.5|3863|3859|3865|3861|3858|3854|1247
1679298000000|2023-03-20 07:40:00|3864|3860|3871|3867|3874|3870|3864|3860|1415
1679298300000|2023-03-20 07:45:00|3871.5|3867.5|3873|3869|3880|3876|3865|3861|1908
1679298600000|2023-03-20 07:50:00|3872.5|3868.5|3877|3873|3878|3874|3872.5|3868.5|1657
1679298900000|2023-03-20 07:55:00|3876|3872|3877|3873|3879|3875|3873.5|3869.5|1575
1679299200000|2023-03-20 08:00:00|3876|3872|3879|3875|3887|3883|3876|3872|1404
1679299500000|2023-03-20 08:05:00|3881|3877|3873|3869|3885|3881|3867|3863|1551
1679299800000|2023-03-20 08:10:00|3874.5|3870.5|3869|3865|3877|3873|3869|3865|1030
1679300100000|2023-03-20 08:15:00|3868|3864|3852|3848|3870|3866|3851|3847|880
1679300400000|2023-03-20 08:20:00|3851.5|3847.5|3856|3852|3860|3856|3850|3846|1038
1679300700000|2023-03-20 08:25:00|3856.5|3852.5|3861|3857|3865|3861|3856|3852|788
1679301000000|2023-03-20 08:30:00|3861.9|3852.9|3866.6|3857.6|3866.7|3857.7|3861.9|3852.9|0
1679301300000|2023-03-20 08:35:00|3866.4|3857.4|3873.6|3864.6|3874|3865|3864.8|3855.8|0
1679301600000|2023-03-20 08:40:00|3873.8|3864.8|3872.8|3863.8|3878.3|3869.3|3872.3|3863.3|0
1679301900000|2023-03-20 08:45:00|3872.6|3863.6|3874.6|3865.6|3876.9|3867.9|3871.9|3862.9|0
1679302200000|2023-03-20 08:50:00|3874.8|3865.8|3878.5|3869.5|3880.7|3871.7|3874.7|3865.7|0
1679302500000|2023-03-20 08:55:00|3878.6|3869.6|3882.4|3873.4|3882.6|3873.6|3878.5|3869.5|0
1679302800000|2023-03-20 09:00:00|3882.6|3873.6|3888.8|3879.8|3890.1|3881.1|3882.2|3873.2|0
1679303100000|2023-03-20 09:05:00|3889|3880|3891.4|3882.4|3894|3885|3887.7|3878.7|0
1679303400000|2023-03-20 09:10:00|3891.5|3882.5|3885|3876|3892.1|3883.1|3884.9|3875.9|0
1679303700000|2023-03-20 09:15:00|3885.1|3876.1|3876.5|3870.5|3890|3884|3875.5|3869.5|197
1679304000000|2023-03-20 09:20:00|3877|3871|3874.5|3868.5|3879.5|3873.5|3872|3866|51
1679304300000|2023-03-20 09:25:00|3875|3869|3875.5|3869.5|3877.5|3871.5|3870|3864|51
1679304600000|2023-03-20 09:30:00|3876|3870|3881.5|3875.5|3883|3877|3875.5|3869.5|41
1679304900000|2023-03-20 09:35:00|3881|3875|3879|3873|3882|3876|3875|3869|36
1679305200000|2023-03-20 09:40:00|3879.5|3873.5|3883|3877|3885|3879|3877|3871|55
1679305500000|2023-03-20 09:45:00|3882.5|3876.5|3883.5|3877.5|3885|3879|3880|3874|60
1679305800000|2023-03-20 09:50:00|3883|3877|3880.5|3874.5|3885|3879|3879.5|3873.5|43
1679306100000|2023-03-20 09:55:00|3881|3875|3880|3874|3885|3879|3879|3873|34
1679306400000|2023-03-20 10:00:00|3880.5|3874.5|3881.5|3875.5|3881.5|3875.5|3875|3869|28
1679306700000|2023-03-20 10:05:00|3881|3875|3888|3882|3889.5|3883.5|3880|3874|47
1679307000000|2023-03-20 10:10:00|3887.5|3881.5|3885.5|3879.5|3888|3882|3881.5|3875.5|56
1679307300000|2023-03-20 10:15:00|3886.5|3878.5|3884.5|3876.5|3888.5|3880.5|3882.5|3875.5|17
1679307600000|2023-03-20 10:20:00|3883.5|3875.5|3892.5|3885.5|3892.5|3885.5|3882.5|3875.5|121
1679307900000|2023-03-20 10:25:00|3891.5|3884.5|3898.5|3890.5|3899.5|3892.5|3890.5|3883.5|103
1679308200000|2023-03-20 10:30:00|3899.5|3891.5|3893.5|3886.5|3899.5|3891.5|3889.5|3881.5|77
1679308500000|2023-03-20 10:35:00|3894.5|3887.5|3893.5|3886.5|3898.5|3890.5|3887.5|3879.5|95
1679308800000|2023-03-20 10:40:00|3892.5|3885.5|3891.5|3883.5|3897.5|3888.5|3888.5|3881.5|51
1679309100000|2023-03-20 10:45:00|3890.5|3884.5|3886.5|3879.5|3893.5|3886.5|3884.5|3877.5|84
1679309400000|2023-03-20 10:50:00|3887.5|3880.5|3881.5|3873.5|3888.5|3880.5|3880.5|3873.5|106
1679309700000|2023-03-20 10:55:00|3882.5|3874.5|3881.5|3874.5|3884.5|3877.5|3879.5|3872.5|67
1679310000000|2023-03-20 11:00:00|3879.5|3873.5|3881.5|3874.5|3883.5|3875.5|3879.5|3871.5|37
1679310300000|2023-03-20 11:05:00|3882.5|3875.5|3882.5|3875.5|3885.5|3877.5|3874.5|3867.5|22
1679310600000|2023-03-20 11:10:00|3883.5|3874.5|3876.5|3868.5|3884.5|3877.5|3875.5|3868.5|26
1679310900000|2023-03-20 11:15:00|3875.5|3869.5|3878.5|3871.5|3878.5|3871.5|3874.5|3867.5|53
1679311200000|2023-03-20 11:20:00|3879.5|3870.5|3885.5|3877.5|3887.5|3879.5|3877.5|3870.5|31
1679311500000|2023-03-20 11:25:00|3884.5|3876.5|3887.5|3879.5|3888.5|3880.5|3884.5|3875.5|0
1679311800000|2023-03-20 11:30:00|3886.5|3878.5|3884.5|3876.5|3891.5|3883.5|3884.5|3876.5|15
1679312100000|2023-03-20 11:35:00|3885.5|3875.5|3886.5|3878.5|3887.5|3880.5|3882.5|3874.5|4
1679312400000|2023-03-20 11:40:00|3885.5|3877.5|3877.5|3869.5|3887.5|3879.5|3877.5|3869.5|46
1679312700000|2023-03-20 11:45:00|3878.5|3870.5|3879.5|3871.5|3881.5|3874.5|3877.5|3868.5|19
1679313000000|2023-03-20 11:50:00|3878.5|3872.5|3877.5|3869.5|3881.5|3874.5|3877.5|3869.5|2
1679313300000|2023-03-20 11:55:00|3878.5|3870.5|3881.5|3873.5|3883.5|3875.5|3878.5|3869.5|2
1679313600000|2023-03-20 12:00:00|3880.5|3874.5|3878.5|3870.5|3882.5|3875.5|3878.5|3870.5|6
1679313900000|2023-03-20 12:05:00|3879.5|3871.5|3874.5|3866.5|3879.5|3871.5|3871.5|3864.5|35
1679314200000|2023-03-20 12:10:00|3875.5|3867.5|3876.5|3868.5|3878.5|3871.5|3873.5|3865.5|10
1679314500000|2023-03-20 12:15:00|3875.5|3867.5|3870.5|3863.5|3876.5|3868.5|3870.5|3862.5|40
1679314800000|2023-03-20 12:20:00|3871.5|3864.5|3876.5|3869.5|3876.5|3869.5|3869.5|3862.5|56
1679315100000|2023-03-20 12:25:00|3875.5|3868.5|3871.5|3864.5|3877.5|3869.5|3871.5|3863.5|38
1679315400000|2023-03-20 12:30:00|3872.5|3865.5|3871.5|3863.5|3873.5|3866.5|3869.5|3862.5|24
1679315700000|2023-03-20 12:35:00|3870.5|3862.5|3876.5|3868.5|3878.5|3871.5|3870.5|3862.5|42
1679316000000|2023-03-20 12:40:00|3877.5|3869.5|3873.5|3865.5|3878.5|3870.5|3871.5|3864.5|17
1679316300000|2023-03-20 12:45:00|3872.5|3864.5|3876.5|3867.5|3877.5|3869.5|3871.5|3864.5|6
1679316600000|2023-03-20 12:50:00|3875.5|3868.5|3878.5|3870.5|3879.5|3871.5|3874.5|3866.5|5
1679316900000|2023-03-20 12:55:00|3879.5|3871.5|3878.5|3870.5|3880.5|3872.5|3872.5|3865.5|62
1679317200000|2023-03-20 13:00:00|3877.5|3871.5|3873.5|3865.5|3878.5|3871.5|3871.5|3864.5|51
1679317500000|2023-03-20 13:05:00|3872.5|3864.5|3876.5|3868.5|3876.5|3869.5|3872.5|3864.5|11
1679317800000|2023-03-20 13:10:00|3875.5|3869.5|3874.5|3867.5|3877.5|3870.5|3874.5|3867.5|5
1679318100000|2023-03-20 13:15:00|3875.5|3868.5|3874.5|3867.5|3876.5|3868.5|3874.5|3867.5|15
1679318400000|2023-03-20 13:20:00|3875.5|3868.5|3874.5|3867.5|3876.5|3869.5|3873.5|3866.5|50
1679318700000|2023-03-20 13:25:00|3873.5|3865.5|3872.5|3863.5|3875.5|3868.5|3868.5|3861.5|59
1679319000000|2023-03-20 13:30:00|3871.5|3862.5|3869.5|3861.5|3883.5|3875.5|3856.5|3849.5|415
1679319300000|2023-03-20 13:35:00|3870.5|3862.5|3874.5|3867.5|3877.5|3868.5|3856.5|3848.5|319
1679319600000|2023-03-20 13:40:00|3875.5|3868.5|3894.5|3886.5|3895.5|3887.5|3874.5|3866.5|217
1679319900000|2023-03-20 13:45:00|3893.5|3885.5|3899.5|3892.5|3899.5|3892.5|3875.5|3868.5|130
1679320200000|2023-03-20 13:50:00|3900.5|3893.5|3893.5|3884.5|3906.5|3899.5|3890.5|3882.5|133
1679320500000|2023-03-20 13:55:00|3892.5|3885.5|3903.5|3897.5|3906.5|3898.5|3891.5|3883.5|116
1679320800000|2023-03-20 14:00:00|3904|3898|3907.5|3901.5|3915|3909|3903.5|3897.5|146
1679321100000|2023-03-20 14:05:00|3908|3902|3913.5|3907.5|3917.5|3911.5|3906.5|3900.5|347
1679321400000|2023-03-20 14:10:00|3913|3907|3924|3918|3927|3921|3909.5|3903.5|274
1679321700000|2023-03-20 14:15:00|3923.5|3917.5|3919.5|3913.5|3926|3920|3916|3910|220
1679322000000|2023-03-20 14:20:00|3920|3914|3937|3931|3937.5|3931.5|3919|3913|215
1679322300000|2023-03-20 14:25:00|3937.5|3931.5|3947|3941|3948|3942|3935|3929|266
1679322600000|2023-03-20 14:30:00|3946.5|3940.5|3950|3944|3951.5|3945.5|3940|3934|198
1679322900000|2023-03-20 14:35:00|3949.5|3943.5|3953.5|3947.5|3956.5|3950.5|3937.5|3931.5|788
1679323200000|2023-03-20 14:40:00|3953|3947|3958|3952|3964|3958|3951|3945|560
1679323500000|2023-03-20 14:45:00|3957.5|3951.5|3965|3959|3965.5|3959.5|3955|3949|346
1679323800000|2023-03-20 14:50:00|3965.5|3959.5|3969|3963|3969|3963|3961|3955|93
1679324100000|2023-03-20 14:55:00|3969.5|3963.5|3975.5|3969.5|3976|3970|3969|3963|97
1679324400000|2023-03-20 15:00:00|3976|3970|3967.5|3961.5|3976|3970|3967.5|3961.5|141
1679324700000|2023-03-20 15:05:00|3968|3962|3966|3960|3973|3967|3966|3960|106
1679325000000|2023-03-20 15:10:00|3965.5|3959.5|3957.5|3951.5|3966|3960|3957|3951|193
1679325300000|2023-03-20 15:15:00|3957|3951|3947.5|3941.5|3958.5|3952.5|3947|3941|78
1679325600000|2023-03-20 15:20:00|3948|3942|3952|3946|3954|3948|3947|3941|69
1679325900000|2023-03-20 15:25:00|3951.5|3945.5|3956|3950|3959.5|3953.5|3951|3945|50
1679326200000|2023-03-20 15:30:00|3955|3949|3942|3936|3955|3949|3939|3933|105
1679326500000|2023-03-20 15:35:00|3942.5|3936.5|3939|3933|3945|3939|3938|3932|70
1679326800000|2023-03-20 15:40:00|3939.5|3933.5|3929.5|3923.5|3940|3934|3929|3923|40
1679327100000|2023-03-20 15:45:00|3929|3923|3933|3927|3933.5|3927.5|3926.5|3920.5|82
1679327400000|2023-03-20 15:50:00|3933.5|3927.5|3931|3925|3939|3933|3929|3923|68
1679327700000|2023-03-20 15:55:00|3931.5|3925.5|3927|3921|3933|3927|3926|3920|62
1679328000000|2023-03-20 16:00:00|3927.5|3921.5|3929.5|3923.5|3930.5|3924.5|3926|3920|32
1679328300000|2023-03-20 16:05:00|3930|3924|3920|3914|3930.5|3924.5|3920|3914|66
1679328600000|2023-03-20 16:10:00|3920.5|3914.5|3922.5|3916.5|3923|3917|3917|3911|90
1679328900000|2023-03-20 16:15:00|3923|3917|3922|3916|3926|3920|3919|3913|81
1679329200000|2023-03-20 16:20:00|3922.5|3916.5|3922|3916|3924|3918|3920|3914|62
1679329500000|2023-03-20 16:25:00|3922.5|3916.5|3923|3917|3924.5|3918.5|3919|3913|107
1679329800000|2023-03-20 16:30:00|3923.5|3917.5|3930.5|3924.5|3931|3925|3923|3917|60
1679330100000|2023-03-20 16:35:00|3930|3924|3927|3921|3930|3924|3923|3917|40
1679330400000|2023-03-20 16:40:00|3927.5|3921.5|3927.5|3921.5|3929|3923|3925|3919|14
1679330700000|2023-03-20 16:45:00|3927|3921|3932|3926|3933|3927|3926|3920|33
1679331000000|2023-03-20 16:50:00|3933|3927|3935|3929|3938.5|3932.5|3933|3927|23
1679331300000|2023-03-20 16:55:00|3935.5|3929.5|3934.5|3928.5|3942|3936|3934|3928|37
1679331600000|2023-03-20 17:00:00|3935.5|3929.5|3936|3930|3938|3932|3934|3928|20
1679331900000|2023-03-20 17:05:00|3936.5|3930.5|3937.5|3931.5|3942|3936|3936.5|3930.5|25
1679332200000|2023-03-20 17:10:00|3937|3931|3937|3931|3940|3934|3937|3931|14
1679332500000|2023-03-20 17:15:00|3937.5|3931.5|3935|3929|3939|3933|3934|3928|12
1679332800000|2023-03-20 17:20:00|3935.5|3929.5|3932|3926|3936|3930|3931|3925|15
1679333100000|2023-03-20 17:25:00|3931.5|3925.5|3930.5|3924.5|3932|3926|3929|3923|9
1679333400000|2023-03-20 17:30:00|3930|3924|3926.5|3920.5|3933|3927|3926.5|3920.5|20
1679333700000|2023-03-20 17:35:00|3926|3920|3923.5|3917.5|3926.5|3920.5|3921.5|3915.5|29
1679334000000|2023-03-20 17:40:00|3924|3918|3926.5|3920.5|3928|3922|3924|3918|6
1679334300000|2023-03-20 17:45:00|3926|3920|3926.5|3920.5|3927.5|3921.5|3925|3919|5
1679334600000|2023-03-20 17:50:00|3926|3920|3923|3917|3926|3920|3922|3916|5
1679334900000|2023-03-20 17:55:00|3922.5|3916.5|3925|3919|3926|3920|3922|3916|17
1679335200000|2023-03-20 18:00:00|3925.5|3919.5|3922.5|3916.5|3927|3921|3922.5|3916.5|13
1679335500000|2023-03-20 18:05:00|3922|3916|3921.5|3915.5|3925|3919|3921|3915|2
1679335800000|2023-03-20 18:10:00|3921|3915|3927.5|3921.5|3929|3923|3921|3915|11
1679336100000|2023-03-20 18:15:00|3927|3921|3928|3922|3929|3923|3925|3919|13
1679336400000|2023-03-20 18:20:00|3928.5|3922.5|3930.5|3924.5|3931.5|3925.5|3928|3922|2
1679336700000|2023-03-20 18:25:00|3931|3925|3930|3924|3934|3928|3929|3923|18
1679337000000|2023-03-20 18:30:00|3930.5|3924.5|3927.5|3921.5|3931|3925|3925|3919|18
1679337300000|2023-03-20 18:35:00|3927|3921|3927.5|3921.5|3929.5|3923.5|3926|3920|7
1679337600000|2023-03-20 18:40:00|3927|3921|3930.5|3924.5|3932|3926|3926|3920|126
1679337900000|2023-03-20 18:45:00|3931|3925|3931|3925|3932.5|3926.5|3929.5|3923.5|34
1679338200000|2023-03-20 18:50:00|3932|3926|3926|3920|3936|3930|3926|3920|69
1679338500000|2023-03-20 18:55:00|3926.5|3920.5|3926.6|3917.6|3927|3921|3922|3916|50
1679338800000|2023-03-20 19:00:00|3926.5|3917.5|3928|3919|3928.3|3919.3|3926.1|3917.1|0
1679339100000|2023-03-20 19:05:00|3927.9|3918.9|3926.8|3917.8|3928.5|3919.5|3926.7|3917.7|0
1679339400000|2023-03-20 19:10:00|3926.9|3917.9|3927|3918|3927.3|3918.3|3925.2|3916.2|0
1679339700000|2023-03-20 19:15:00|3926.9|3917.9|3926.9|3917.9|3927.6|3918.6|3924.1|3915.1|0
1679340000000|2023-03-20 19:20:00|3927|3918|3924.6|3915.6|3927|3918|3923|3914|0
1679340300000|2023-03-20 19:25:00|3924.7|3915.7|3927.1|3918.1|3927.5|3918.5|3924.6|3915.6|0
1679340600000|2023-03-20 19:30:00|3926.5|3917.5|3927.7|3918.7|3929.8|3920.8|3925.6|3916.6|0
1679340900000|2023-03-20 19:35:00|3927.8|3918.8|3928.2|3919.2|3929.2|3920.2|3927.8|3918.8|0
1679341200000|2023-03-20 19:40:00|3928.1|3919.1|3929.2|3920.2|3930.3|3921.3|3928|3919|0
1679341500000|2023-03-20 19:45:00|3929|3920|3928.1|3919.1|3930.6|3921.6|3927.6|3918.6|0
1679341800000|2023-03-20 19:50:00|3928.2|3919.2|3927.1|3918.1|3930.9|3921.9|3926.3|3917.3|0
1679342100000|2023-03-20 19:55:00|3926.9|3917.9|3931.8|3922.8|3931.8|3922.8|3926.5|3917.5|0
1679342400000|2023-03-20 20:00:00|3932|3923|3935.8|3926.8|3937.5|3928.5|3932|3923|0
1679342700000|2023-03-20 20:05:00|3935.6|3926.6|3934.8|3925.8|3935.6|3926.6|3934.8|3925.8|0
1679343000000|2023-03-20 20:10:00|3934.6|3925.6|3934.4|3925.4|3934.8|3925.8|3934.4|3925.4|0
1679343300000|2023-03-20 20:15:00|3934.3|3925.3|3933.8|3924.8|3934.4|3925.4|3933.8|3924.8|0
1679343600000|2023-03-20 20:20:00|3933.9|3924.9|3934.4|3925.4|3934.4|3925.4|3933.8|3924.8|0
1679343900000|2023-03-20 20:25:00|3934.2|3925.2|3934.4|3925.4|3934.8|3925.8|3934.1|3925.1|0
1679344200000|2023-03-20 20:30:00|3934.6|3925.6|3935|3926|3935.1|3926.1|3934.4|3925.4|0
1679344500000|2023-03-20 20:35:00|3934.9|3925.9|3934.1|3925.1|3935.1|3926.1|3933.5|3924.5|0
1679344800000|2023-03-20 20:40:00|3934.2|3925.2|3934.8|3925.8|3934.8|3925.8|3934.2|3925.2|0
1679345100000|2023-03-20 20:45:00|3934.6|3925.6|3935.3|3926.3|3935.5|3926.5|3934.6|3925.6|0
1679345400000|2023-03-20 20:50:00|3935.5|3926.5|3935.2|3926.2|3936|3927|3935|3926|0
1679345700000|2023-03-20 20:55:00|3935|3926|3935.3|3926.3|3936|3927|3934.9|3925.9|0
1679346000000|2023-03-20 21:00:00|3935.4|3926.4|3936|3927|3936.1|3927.1|3935.4|3926.4|0
1679346300000|2023-03-20 21:05:00|3936.1|3927.1|3936.2|3927.2|3936.3|3927.3|3936|3927|0
1679346600000|2023-03-20 21:10:00|3936.1|3927.1|3936.1|3927.1|3936.2|3927.2|3936.1|3927.1|0
1679346900000|2023-03-20 21:15:00|3936.2|3927.2|3935.9|3926.9|3936.2|3927.2|3935.9|3926.9|0
1679347200000|2023-03-20 21:20:00|3936|3927|3936|3927|3936.2|3927.2|3935.9|3926.9|0
1679347500000|2023-03-20 21:25:00|3936.1|3927.1|3936|3927|3936.2|3927.2|3936|3927|0
1679347800000|2023-03-20 21:30:00|3936.1|3927.1|3936|3927|3936.2|3927.2|3936|3927|0
1679348100000|2023-03-20 21:35:00|3936.1|3927.1|3936.3|3927.3|3936.3|3927.3|3936.1|3927.1|0
1679348400000|2023-03-20 21:40:00|3936.4|3927.4|3936.2|3927.2|3936.6|3927.6|3936.1|3927.1|0
1679348700000|2023-03-20 21:45:00|3936.3|3927.3|3936.3|3927.3|3936.4|3927.4|3936.2|3927.2|0
1679349000000|2023-03-20 21:50:00|3936.4|3927.4|3936.1|3927.1|3936.4|3927.4|3936.1|3927.1|0
1679349300000|2023-03-20 21:55:00|3936.3|3927.3|3936.3|3927.3|3936.3|3927.3|3936|3927|0
1679349600000|2023-03-20 22:00:00|3935.5|3926.5|3933.8|3924.8|3936.4|3927.4|3933.2|3924.2|0
1679349900000|2023-03-20 22:05:00|3934|3925|3935.1|3926.1|3935.3|3926.3|3933.8|3924.8|0
1679350200000|2023-03-20 22:10:00|3935.2|3926.2|3934.9|3925.9|3935.9|3926.9|3934.5|3925.5|0
1679350500000|2023-03-20 22:15:00|3935|3926|3936|3927|3937.3|3928.3|3935|3926|0
1679350800000|2023-03-20 22:20:00|3936.1|3927.1|3935.7|3926.7|3936.3|3927.3|3935.5|3926.5|0
1679351100000|2023-03-20 22:25:00|3935.6|3926.6|3936.1|3927.1|3936.1|3927.1|3934.7|3925.7|0
1679351400000|2023-03-20 22:30:00|3935.9|3926.9|3936.9|3927.9|3937.1|3928.1|3935.7|3926.7|0
1679351700000|2023-03-20 22:35:00|3936.7|3927.7|3936.5|3927.5|3936.9|3927.9|3936.3|3927.3|0
1679352000000|2023-03-20 22:40:00|3936.7|3927.7|3935.9|3926.9|3936.9|3927.9|3935.9|3926.9|0
1679352300000|2023-03-20 22:45:00|3936|3927|3935|3926|3936.1|3927.1|3934.5|3925.5|0
1679352600000|2023-03-20 22:50:00|3934.9|3925.9|3935.9|3926.9|3936.1|3927.1|3934.9|3925.9|0
1679352900000|2023-03-20 22:55:00|3935.8|3926.8|3935.5|3926.5|3936.1|3927.1|3935.5|3926.5|0
1679353200000|2023-03-20 23:00:00|3935.7|3926.7|3934.7|3925.7|3935.7|3926.7|3934.3|3925.3|0
1679353500000|2023-03-20 23:05:00|3934.5|3925.5|3934.5|3925.5|3935.1|3926.1|3933.7|3924.7|0
1679353800000|2023-03-20 23:10:00|3934.7|3925.7|3934.1|3925.1|3934.7|3925.7|3934.1|3925.1|0
1679354100000|2023-03-20 23:15:00|3934.3|3925.3|3933.7|3924.7|3934.3|3925.3|3933.7|3924.7|0
1679354400000|2023-03-20 23:20:00|3933.5|3924.5|3934.1|3925.1|3934.9|3925.9|3933.5|3924.5|0
1679354700000|2023-03-20 23:25:00|3934.3|3925.3|3933.9|3924.9|3934.3|3925.3|3933.5|3924.5|0
1679355000000|2023-03-20 23:30:00|3933.7|3924.7|3932.9|3923.9|3933.7|3924.7|3932.5|3923.5|0
1679355300000|2023-03-20 23:35:00|3933|3924|3933.7|3924.7|3933.8|3924.8|3932.9|3923.9|0
1679355600000|2023-03-20 23:40:00|3933.5|3924.5|3933.5|3924.5|3933.7|3924.7|3932.7|3923.7|0
1679355900000|2023-03-20 23:45:00|3933.7|3924.7|3933.7|3924.7|3933.9|3924.9|3932.9|3923.9|0
1679356200000|2023-03-20 23:50:00|3933.6|3924.6|3933.1|3924.1|3933.6|3924.6|3932.5|3923.5|0
1679356500000|2023-03-20 23:55:00|3932.9|3923.9|3934.2|3925.2|3934.3|3925.3|3932.9|3923.9|0
1679356800000|2023-03-21 00:00:00|3934.3|3925.3|3933.1|3924.1|3934.5|3925.5|3932.3|3923.3|0
1679357100000|2023-03-21 00:05:00|3932.9|3923.9|3932|3923|3933.1|3924.1|3932|3923|0
1679357400000|2023-03-21 00:10:00|3931.9|3922.9|3933.1|3924.1|3933.3|3924.3|3931.8|3922.8|0
1679357700000|2023-03-21 00:15:00|3932.9|3923.9|3935.3|3926.3|3937.8|3928.8|3932.9|3923.9|0
1679358000000|2023-03-21 00:20:00|3935|3926|3941.9|3932.9|3945.1|3936.1|3934.6|3925.6|0
1679358300000|2023-03-21 00:25:00|3941.7|3932.7|3942.3|3933.3|3944.7|3935.7|3941.7|3932.7|0
1679358600000|2023-03-21 00:30:00|3942.4|3933.4|3940.2|3931.2|3942.5|3933.5|3939.6|3930.6|0
1679358900000|2023-03-21 00:35:00|3940.3|3931.3|3939.7|3930.7|3940.3|3931.3|3939|3930|0
1679359200000|2023-03-21 00:40:00|3939.8|3930.8|3940.4|3931.4|3941.6|3932.6|3939.8|3930.8|0
1679359500000|2023-03-21 00:45:00|3940.5|3931.5|3939.4|3930.4|3941.4|3932.4|3939.4|3930.4|0
1679359800000|2023-03-21 00:50:00|3939.3|3930.3|3939.7|3930.7|3939.9|3930.9|3938.8|3929.8|0
1679360100000|2023-03-21 00:55:00|3939.5|3930.5|3938.6|3929.6|3940.4|3931.4|3938.6|3929.6|0
1679360400000|2023-03-21 01:00:00|3938.8|3929.8|3937.3|3928.3|3939.2|3930.2|3937.1|3928.1|0
1679360700000|2023-03-21 01:05:00|3937.2|3928.2|3933.7|3924.7|3937.3|3928.3|3933.4|3924.4|0
1679361000000|2023-03-21 01:10:00|3933.6|3924.6|3933.1|3924.1|3933.7|3924.7|3932.8|3923.8|0
1679361300000|2023-03-21 01:15:00|3933.7|3924.7|3907.5|3903.5|3934.1|3925.1|3907.5|3903.5|582
1679361600000|2023-03-21 01:20:00|3908.5|3904.5|3911|3907|3915.5|3911.5|3902|3898|533
1679361900000|2023-03-21 01:25:00|3910.5|3906.5|3906.5|3902.5|3911.5|3907.5|3903|3899|394
1679362200000|2023-03-21 01:30:00|3909|3905|3900.5|3896.5|3918.5|3914.5|3887.5|3883.5|3883
1679362500000|2023-03-21 01:35:00|3899|3895|3896|3892|3906|3902|3883|3879|1569
1679362800000|2023-03-21 01:40:00|3896.5|3892.5|3881.5|3877.5|3902|3898|3878.5|3874.5|908
1679363100000|2023-03-21 01:45:00|3881|3877|3894|3890|3897|3893|3877.5|3873.5|1582
1679363400000|2023-03-21 01:50:00|3895|3891|3913|3909|3915|3911|3895|3891|2040
1679363700000|2023-03-21 01:55:00|3912|3908|3913|3909|3921.5|3917.5|3912|3908|1395
1679364000000|2023-03-21 02:00:00|3912.5|3908.5|3924.5|3920.5|3928|3924|3912.5|3908.5|1585
1679364300000|2023-03-21 02:05:00|3925|3921|3911.5|3907.5|3929|3925|3910|3906|858
1679364600000|2023-03-21 02:10:00|3912|3908|3904.5|3900.5|3916|3912|3901|3897|848
1679364900000|2023-03-21 02:15:00|3905|3901|3908|3904|3912|3908|3898|3894|847
1679365200000|2023-03-21 02:20:00|3907.5|3903.5|3903|3899|3909|3905|3900|3896|761
1679365500000|2023-03-21 02:25:00|3902|3898|3897|3893|3903|3899|3890.5|3886.5|1043
1679365800000|2023-03-21 02:30:00|3896.5|3892.5|3900.6|3896.6|3905|3901|3893.5|3889.5|1749
1679366100000|2023-03-21 02:35:00|3901.6|3897.6|3905.1|3901.1|3909.1|3905.1|3898.1|3894.1|944
1679366400000|2023-03-21 02:40:00|3903.1|3899.1|3897.6|3893.6|3905.6|3901.6|3893.1|3889.1|374
1679366700000|2023-03-21 02:45:00|3898.1|3894.1|3909.1|3905.1|3910.1|3906.1|3894.1|3890.1|500
1679367000000|2023-03-21 02:50:00|3909.6|3905.6|3910.1|3906.1|3914.1|3910.1|3904.1|3900.1|1614
1679367300000|2023-03-21 02:55:00|3911.1|3907.1|3904.1|3900.1|3911.1|3907.1|3900.1|3896.1|692
1679367600000|2023-03-21 03:00:00|3904.6|3900.6|3897.1|3893.1|3905.1|3901.1|3892.1|3888.1|600
1679367900000|2023-03-21 03:05:00|3898.1|3894.1|3910.1|3906.1|3912.1|3908.1|3898.1|3894.1|1612
1679368200000|2023-03-21 03:10:00|3909.1|3905.1|3908.1|3904.1|3913.1|3909.1|3904.1|3900.1|633
1679368500000|2023-03-21 03:15:00|3907.6|3903.6|3894.1|3890.1|3908.1|3904.1|3890.1|3886.1|1240
1679368800000|2023-03-21 03:20:00|3894.6|3890.6|3895.6|3891.6|3901.6|3897.6|3889.6|3885.6|371
1679369100000|2023-03-21 03:25:00|3895.1|3891.1|3885.1|3881.1|3895.6|3891.6|3883.1|3879.1|738
1679369400000|2023-03-21 03:30:00|3884.6|3880.6|3875.6|3871.6|3887.1|3883.1|3873.1|3869.1|576
1679369700000|2023-03-21 03:35:00|3875.1|3871.1|3879.1|3875.1|3883.1|3879.1|3874.6|3870.6|294
1679370000000|2023-03-21 03:40:00|3879.6|3875.6|3884.1|3880.1|3887.1|3883.1|3878.1|3874.1|235
1679370300000|2023-03-21 03:45:00|3883.6|3879.6|3885.1|3881.1|3885.1|3881.1|3880.6|3876.6|142
1679370600000|2023-03-21 03:50:00|3884.6|3880.6|3885.1|3881.1|3888.1|3884.1|3882.6|3878.6|163
1679370900000|2023-03-21 03:55:00|3885.6|3881.6|3885.1|3881.1|3886.1|3882.1|3881.6|3877.6|108
1679371200000|2023-03-21 04:00:00|3885.2|3876.2|3884.5|3875.5|3885.2|3876.2|3884.3|3875.3|0
1679371500000|2023-03-21 04:05:00|3884.7|3875.7|3883.5|3874.5|3884.7|3875.7|3883.1|3874.1|0
1679371800000|2023-03-21 04:10:00|3883.6|3874.6|3884|3875|3884.2|3875.2|3883.6|3874.6|0
1679372100000|2023-03-21 04:15:00|3883.9|3874.9|3883.5|3874.5|3884|3875|3883.5|3874.5|0
1679372400000|2023-03-21 04:20:00|3883.3|3874.3|3884|3875|3884.2|3875.2|3883.2|3874.2|0
1679372700000|2023-03-21 04:25:00|3884.2|3875.2|3884|3875|3884.3|3875.3|3883.9|3874.9|0
1679373000000|2023-03-21 04:30:00|3883.9|3874.9|3884.2|3875.2|3884.3|3875.3|3883.6|3874.6|0
1679373300000|2023-03-21 04:35:00|3884.3|3875.3|3884.2|3875.2|3885|3876|3883.7|3874.7|0
1679373600000|2023-03-21 04:40:00|3884.1|3875.1|3884.5|3875.5|3884.5|3875.5|3883.7|3874.7|0
1679373900000|2023-03-21 04:45:00|3884.3|3875.3|3884.5|3875.5|3884.5|3875.5|3883.9|3874.9|0
1679374200000|2023-03-21 04:50:00|3884.4|3875.4|3883.9|3874.9|3884.7|3875.7|3883.6|3874.6|0
1679374500000|2023-03-21 04:55:00|3883.8|3874.8|3883.7|3874.7|3883.9|3874.9|3883.4|3874.4|0
1679374800000|2023-03-21 05:00:00|3883.6|3874.6|3889.1|3885.1|3891.1|3887.1|3875.1|3871.1|927
1679375100000|2023-03-21 05:05:00|3888.1|3884.1|3894.1|3890.1|3895.1|3891.1|3883.6|3879.6|396
1679375400000|2023-03-21 05:10:00|3893.1|3889.1|3905.6|3901.6|3907.1|3903.1|3892.6|3888.6|635
1679375700000|2023-03-21 05:15:00|3906.1|3902.1|3917.1|3913.1|3918.1|3914.1|3904.1|3900.1|989
1679376000000|2023-03-21 05:20:00|3917.6|3913.6|3925.6|3921.6|3926.1|3922.1|3911.6|3907.6|1177
1679376300000|2023-03-21 05:25:00|3925.1|3921.1|3929.1|3925.1|3937.1|3933.1|3925.1|3921.1|1863
1679376600000|2023-03-21 05:30:00|3928.6|3924.6|3939.1|3935.1|3941.1|3937.1|3928.1|3924.1|987
1679376900000|2023-03-21 05:35:00|3938.6|3934.6|3933.1|3929.1|3943.1|3939.1|3932.1|3928.1|823
1679377200000|2023-03-21 05:40:00|3932.1|3928.1|3938.1|3934.1|3939.1|3935.1|3923.1|3919.1|847
1679377500000|2023-03-21 05:45:00|3939.1|3935.1|3943.6|3939.6|3948.1|3944.1|3938.1|3934.1|1391
1679377800000|2023-03-21 05:50:00|3943.1|3939.1|3938.6|3934.6|3949.1|3945.1|3938.1|3934.1|1036
1679378100000|2023-03-21 05:55:00|3938.1|3934.1|3942.6|3938.6|3944.1|3940.1|3933.1|3929.1|1190
1679378400000|2023-03-21 06:00:00|3943.1|3939.1|3944.6|3940.6|3948.6|3944.6|3942.1|3938.1|863
1679378700000|2023-03-21 06:05:00|3945.1|3941.1|3945.6|3941.6|3951.1|3947.1|3941.6|3937.6|928
1679379000000|2023-03-21 06:10:00|3946.1|3942.1|3945.6|3941.6|3949.1|3945.1|3940.1|3936.1|748
1679379300000|2023-03-21 06:15:00|3946.1|3942.1|3944.6|3940.6|3946.6|3942.6|3941.1|3937.1|536
1679379600000|2023-03-21 06:20:00|3945.1|3941.1|3948.1|3944.1|3949.1|3945.1|3944.1|3940.1|385
1679379900000|2023-03-21 06:25:00|3947.1|3943.1|3944.1|3940.1|3948.6|3944.6|3943.1|3939.1|351
1679380200000|2023-03-21 06:30:00|3943.6|3939.6|3936.1|3932.1|3943.6|3939.6|3930.1|3926.1|1133
1679380500000|2023-03-21 06:35:00|3935.6|3931.6|3932.6|3928.6|3937.1|3933.1|3925.1|3921.1|874
1679380800000|2023-03-21 06:40:00|3933.1|3929.1|3933.1|3929.1|3935.6|3931.6|3930.1|3926.1|349
1679381100000|2023-03-21 06:45:00|3932.1|3928.1|3937.1|3933.1|3939.1|3935.1|3930.1|3926.1|387
1679381400000|2023-03-21 06:50:00|3936.1|3932.1|3947.1|3943.1|3947.1|3943.1|3935.1|3931.1|802
1679381700000|2023-03-21 06:55:00|3946.1|3942.1|3953.1|3949.1|3953.1|3949.1|3946.1|3942.1|887
1679382000000|2023-03-21 07:00:00|3952.1|3948.1|3966.1|3962.1|3966.1|3962.1|3951.1|3947.1|976
1679382300000|2023-03-21 07:05:00|3965.1|3961.1|3972.1|3968.1|3972.1|3968.1|3963.1|3959.1|1255
1679382600000|2023-03-21 07:10:00|3973.1|3969.1|3964.1|3960.1|3974.1|3970.1|3963.1|3959.1|1477
1679382900000|2023-03-21 07:15:00|3964.6|3960.6|3965.1|3961.1|3974.1|3970.1|3963.1|3959.1|1750
1679383200000|2023-03-21 07:20:00|3964.1|3960.1|3972.1|3968.1|3973.1|3969.1|3964.1|3960.1|1044
1679383500000|2023-03-21 07:25:00|3971.6|3967.6|3970.6|3966.6|3975.1|3971.1|3969.1|3965.1|666
1679383800000|2023-03-21 07:30:00|3971.1|3967.1|3973.1|3969.1|3974.1|3970.1|3969.1|3965.1|564
1679384100000|2023-03-21 07:35:00|3973.6|3969.6|3978.1|3974.1|3981.1|3977.1|3973.6|3969.6|920
1679384400000|2023-03-21 07:40:00|3977.1|3973.1|3979.1|3975.1|3984.1|3980.1|3977.1|3973.1|908
1679384700000|2023-03-21 07:45:00|3980.1|3976.1|3987.1|3983.1|3987.1|3983.1|3978.1|3974.1|968
1679385000000|2023-03-21 07:50:00|3986.6|3982.6|3980.1|3976.1|3986.6|3982.6|3980.1|3976.1|1163
1679385300000|2023-03-21 07:55:00|3979.1|3975.1|3971.1|3967.1|3979.6|3975.6|3971.1|3967.1|1350
1679385600000|2023-03-21 08:00:00|3970.6|3966.6|3970.1|3966.1|3972.1|3968.1|3962.1|3958.1|1156
1679385900000|2023-03-21 08:05:00|3968.1|3964.1|3968.1|3964.1|3971.1|3967.1|3964.1|3960.1|1156
1679386200000|2023-03-21 08:10:00|3967.1|3963.1|3963.1|3959.1|3968.1|3964.1|3961.1|3957.1|1016
1679386500000|2023-03-21 08:15:00|3964.1|3960.1|3961.1|3957.1|3964.1|3960.1|3959.1|3955.1|716
1679386800000|2023-03-21 08:20:00|3962.1|3958.1|3960.1|3956.1|3962.1|3958.1|3957.1|3953.1|860
1679387100000|2023-03-21 08:25:00|3959.6|3955.6|3961.1|3957.1|3962.6|3958.6|3955.1|3951.1|2031
1679387400000|2023-03-21 08:30:00|3963.8|3954.8|3962.9|3953.9|3964.7|3955.7|3961.6|3952.6|1
1679387700000|2023-03-21 08:35:00|3962.7|3953.7|3961.8|3952.8|3962.7|3953.7|3960.3|3951.3|0
1679388000000|2023-03-21 08:40:00|3961.9|3952.9|3960.3|3951.3|3962.2|3953.2|3959.4|3950.4|0
1679388300000|2023-03-21 08:45:00|3960.4|3951.4|3961.5|3952.5|3961.8|3952.8|3960.2|3951.2|0
1679388600000|2023-03-21 08:50:00|3961.6|3952.6|3962.4|3953.4|3963.3|3954.3|3961.6|3952.6|0
1679388900000|2023-03-21 08:55:00|3962.3|3953.3|3961.6|3952.6|3963.7|3954.7|3961.6|3952.6|0
1679389200000|2023-03-21 09:00:00|3961.7|3952.7|3960.7|3951.7|3963|3954|3960.7|3951.7|0
1679389500000|2023-03-21 09:05:00|3960.9|3951.9|3966.4|3957.4|3967.2|3958.2|3960.3|3951.3|0
1679389800000|2023-03-21 09:10:00|3966.3|3957.3|3968.4|3959.4|3968.9|3959.9|3966.3|3957.3|0
1679390100000|2023-03-21 09:15:00|3968.2|3959.2|3958.1|3952.1|3968.4|3959.4|3956.1|3950.1|18
1679390400000|2023-03-21 09:20:00|3957.1|3951.1|3956.6|3950.6|3958.1|3952.1|3954.6|3948.6|30
1679390700000|2023-03-21 09:25:00|3956.1|3950.1|3959.1|3953.1|3961.1|3955.1|3956.1|3950.1|23
1679391000000|2023-03-21 09:30:00|3959.6|3953.6|3960.1|3954.1|3961.6|3955.6|3959.1|3953.1|42
1679391300000|2023-03-21 09:35:00|3960.6|3954.6|3957.1|3951.1|3961.1|3955.1|3956.6|3950.6|10
1679391600000|2023-03-21 09:40:00|3956.6|3950.6|3957.1|3951.1|3958.6|3952.6|3956.1|3950.1|19
1679391900000|2023-03-21 09:45:00|3958.6|3952.6|3959.6|3953.6|3961.1|3955.1|3957.6|3951.6|24
1679392200000|2023-03-21 09:50:00|3960.1|3954.1|3963.6|3957.6|3964.1|3958.1|3960.1|3954.1|17
1679392500000|2023-03-21 09:55:00|3964.1|3958.1|3966.6|3960.6|3966.6|3960.6|3963.6|3957.6|50
1679392800000|2023-03-21 10:00:00|3966.1|3960.1|3966.6|3960.6|3970.1|3964.1|3966.1|3960.1|22
1679393100000|2023-03-21 10:05:00|3966.1|3960.1|3968.6|3962.6|3969.6|3963.6|3966.1|3960.1|13
1679393400000|2023-03-21 10:10:00|3968.1|3962.1|3966.6|3960.6|3968.6|3962.6|3966.1|3960.1|0
1679393700000|2023-03-21 10:15:00|3967.6|3959.6|3970.6|3963.6|3970.6|3963.6|3966.6|3959.6|14
1679394000000|2023-03-21 10:20:00|3971.6|3964.6|3971.6|3963.6|3973.6|3966.6|3969.6|3962.6|30
1679394300000|2023-03-21 10:25:00|3972.6|3964.6|3971.6|3964.6|3973.6|3966.6|3970.6|3963.6|9
1679394600000|2023-03-21 10:30:00|3972.6|3965.6|3974.6|3966.6|3975.6|3968.6|3971.6|3964.6|6
1679394900000|2023-03-21 10:35:00|3975.6|3967.6|3976.6|3969.6|3976.6|3969.6|3975.6|3966.6|9
1679395200000|2023-03-21 10:40:00|3977.6|3968.6|3978.6|3971.6|3979.6|3971.6|3976.6|3968.6|20
1679395500000|2023-03-21 10:45:00|3977.6|3970.6|3975.6|3968.6|3978.6|3970.6|3974.6|3967.6|13
1679395800000|2023-03-21 10:50:00|3976.6|3967.6|3975.6|3967.6|3976.6|3968.6|3972.6|3965.6|23
1679396100000|2023-03-21 10:55:00|3974.6|3968.6|3976.6|3969.6|3977.6|3970.6|3974.6|3966.6|10
1679396400000|2023-03-21 11:00:00|3977.6|3970.6|3975.6|3966.6|3977.6|3970.6|3972.6|3964.6|12
1679396700000|2023-03-21 11:05:00|3974.6|3967.6|3974.6|3966.6|3976.6|3969.6|3974.6|3966.6|5
1679397000000|2023-03-21 11:10:00|3975.6|3968.6|3973.6|3966.6|3975.6|3968.6|3973.6|3966.6|1
1679397300000|2023-03-21 11:15:00|3974.6|3965.6|3977.6|3969.6|3977.6|3969.6|3972.6|3964.6|5
1679397600000|2023-03-21 11:20:00|3976.6|3968.6|3977.6|3969.6|3977.6|3970.6|3975.6|3968.6|4
1679397900000|2023-03-21 11:25:00|3976.6|3970.6|3982.6|3974.6|3982.6|3974.6|3976.6|3969.6|9
1679398200000|2023-03-21 11:30:00|3983.6|3975.6|3984.6|3976.6|3984.6|3977.6|3982.6|3975.6|11
1679398500000|2023-03-21 11:35:00|3983.6|3977.6|3982.6|3974.6|3983.6|3977.6|3980.6|3973.6|12
1679398800000|2023-03-21 11:40:00|3981.6|3975.6|3981.6|3973.6|3984.6|3977.6|3981.6|3973.6|6
1679399100000|2023-03-21 11:45:00|3980.6|3974.6|3982.6|3974.6|3983.6|3975.6|3980.6|3972.6|11
1679399400000|2023-03-21 11:50:00|3983.6|3975.6|3985.6|3978.6|3986.6|3978.6|3982.6|3974.6|5
1679399700000|2023-03-21 11:55:00|3986.6|3979.6|3985.6|3978.6|3987.6|3979.6|3984.6|3977.6|4
1679400000000|2023-03-21 12:00:00|3984.6|3977.6|3989.6|3982.6|3989.6|3982.6|3984.6|3976.6|13
1679400300000|2023-03-21 12:05:00|3988.6|3981.6|3989.6|3982.6|3989.6|3982.6|3987.6|3980.6|4
1679400600000|2023-03-21 12:10:00|3988.6|3981.6|3984.6|3977.6|3989.6|3982.6|3984.6|3977.6|13
1679400900000|2023-03-21 12:15:00|3985.6|3978.6|3982.6|3974.6|3987.6|3980.6|3980.6|3973.6|17
1679401200000|2023-03-21 12:20:00|3983.6|3975.6|3982.6|3974.6|3984.6|3977.6|3981.6|3974.6|9
1679401500000|2023-03-21 12:25:00|3983.6|3975.6|3984.6|3977.6|3986.6|3978.6|3983.6|3974.6|14
1679401800000|2023-03-21 12:30:00|3985.6|3975.6|3985.6|3977.6|3986.6|3978.6|3982.6|3975.6|17
1679402100000|2023-03-21 12:35:00|3984.6|3978.6|3989.6|3981.6|3989.6|3981.6|3983.6|3975.6|21
1679402400000|2023-03-21 12:40:00|3988.6|3982.6|3989.6|3982.6|3990.6|3982.6|3987.6|3980.6|28
1679402700000|2023-03-21 12:45:00|3990.6|3983.6|3990.6|3983.6|3991.6|3984.6|3988.6|3981.6|45
1679403000000|2023-03-21 12:50:00|3989.6|3982.6|3991.6|3983.6|3991.6|3983.6|3989.6|3982.6|39
1679403300000|2023-03-21 12:55:00|3990.6|3982.6|3990.6|3982.6|3991.6|3983.6|3988.6|3981.6|24
1679403600000|2023-03-21 13:00:00|3989.6|3983.6|3989.6|3981.6|3991.6|3983.6|3987.6|3979.6|38
1679403900000|2023-03-21 13:05:00|3990.6|3982.6|3987.6|3980.6|3991.6|3984.6|3987.6|3980.6|21
1679404200000|2023-03-21 13:10:00|3988.6|3981.6|3988.6|3981.6|3990.6|3982.6|3986.6|3978.6|24
1679404500000|2023-03-21 13:15:00|3989.6|3982.6|3991.6|3983.6|3991.6|3984.6|3989.6|3982.6|25
1679404800000|2023-03-21 13:20:00|3990.6|3984.6|3987.6|3979.6|3990.6|3984.6|3984.6|3977.6|32
1679405100000|2023-03-21 13:25:00|3986.6|3978.6|3989.6|3981.6|3989.6|3982.6|3984.6|3977.6|46
1679405400000|2023-03-21 13:30:00|3990.6|3983.6|3996.6|3988.6|3998.6|3990.6|3978.6|3970.6|375
1679405700000|2023-03-21 13:35:00|3997.6|3989.6|3995.6|3987.6|4002.6|3995.6|3993.6|3986.6|265
1679406000000|2023-03-21 13:40:00|3994.6|3986.6|4005.6|3998.6|4007.6|4000.6|3991.6|3984.6|184
1679406300000|2023-03-21 13:45:00|4006.6|3999.6|4006.6|3998.6|4010.6|4003.6|4002.6|3995.6|235
1679406600000|2023-03-21 13:50:00|4005.6|3999.6|4014.6|4006.6|4014.6|4006.6|3998.6|3991.6|158
1679406900000|2023-03-21 13:55:00|4015.6|4007.6|4028.1|4022.1|4029.6|4022.1|4014.6|4006.6|227
1679407200000|2023-03-21 14:00:00|4028.6|4022.6|4016.1|4010.1|4037.6|4031.6|4016.1|4010.1|317
1679407500000|2023-03-21 14:05:00|4016.6|4010.6|4016.1|4010.1|4018.6|4012.6|4011.1|4005.1|156
1679407800000|2023-03-21 14:10:00|4016.6|4010.6|4004.6|3998.6|4019.1|4013.1|4004.1|3998.1|105
1679408100000|2023-03-21 14:15:00|4004.1|3998.1|3997.1|3991.1|4006.1|4000.1|3996.1|3990.1|192
1679408400000|2023-03-21 14:20:00|3996.6|3990.6|3984.1|3978.1|3998.1|3992.1|3983.1|3977.1|111
1679408700000|2023-03-21 14:25:00|3983.6|3977.6|3988.6|3982.6|3989.1|3983.1|3981.1|3975.1|166
1679409000000|2023-03-21 14:30:00|3989.1|3983.1|3986.6|3980.6|3992.6|3986.6|3986.1|3980.1|66
1679409300000|2023-03-21 14:35:00|3986.1|3980.1|3989.1|3983.1|3991.1|3985.1|3980.6|3974.6|76
1679409600000|2023-03-21 14:40:00|3988.6|3982.6|3989.6|3983.6|3992.1|3986.1|3982.1|3976.1|54
1679409900000|2023-03-21 14:45:00|3989.1|3983.1|3996.1|3990.1|3997.1|3991.1|3988.1|3982.1|67
1679410200000|2023-03-21 14:50:00|3994.1|3988.1|3987.1|3981.1|3995.1|3989.1|3985.1|3979.1|87
1679410500000|2023-03-21 14:55:00|3986.1|3980.1|3980.1|3974.1|3987.6|3981.6|3979.1|3973.1|84
1679410800000|2023-03-21 15:00:00|3979.6|3973.6|3984.6|3978.6|3985.1|3979.1|3979.1|3973.1|62
1679411100000|2023-03-21 15:05:00|3985.1|3979.1|3987.1|3981.1|3989.1|3983.1|3981.1|3975.1|43
1679411400000|2023-03-21 15:10:00|3987.6|3981.6|3990.1|3984.1|3990.1|3984.1|3985.1|3979.1|42
1679411700000|2023-03-21 15:15:00|3989.6|3983.6|3993.1|3987.1|3993.1|3987.1|3988.1|3982.1|51
1679412000000|2023-03-21 15:20:00|3994.1|3988.1|3994.6|3988.6|3997.1|3991.1|3992.1|3986.1|74
1679412300000|2023-03-21 15:25:00|3995.1|3989.1|3991.6|3985.6|3995.1|3989.1|3990.6|3984.6|36
1679412600000|2023-03-21 15:30:00|3991.1|3985.1|3995.1|3989.1|3999.1|3993.1|3990.1|3984.1|38
1679412900000|2023-03-21 15:35:00|3995.6|3989.6|3994.6|3988.6|4000.6|3994.6|3992.6|3986.6|279
1679413200000|2023-03-21 15:40:00|3994.1|3988.1|3990.1|3984.1|3995.1|3989.1|3990.1|3984.1|133
1679413500000|2023-03-21 15:45:00|3989.6|3983.6|3993.6|3987.6|3994.1|3988.1|3989.1|3983.1|62
1679413800000|2023-03-21 15:50:00|3994.1|3988.1|3991.6|3985.6|3995.6|3989.6|3990.1|3984.1|43
1679414100000|2023-03-21 15:55:00|3992.1|3986.1|3992.6|3986.6|3995.1|3989.1|3991.1|3985.1|20
1679414400000|2023-03-21 16:00:00|3992.1|3986.1|3993.1|3987.1|3994.1|3988.1|3990.1|3984.1|41
1679414700000|2023-03-21 16:05:00|3993.6|3987.6|3993.1|3987.1|3997.1|3991.1|3992.1|3986.1|22
1679415000000|2023-03-21 16:10:00|3992.6|3986.6|3992.6|3986.6|3996.1|3990.1|3992.1|3986.1|24
1679415300000|2023-03-21 16:15:00|3993.1|3987.1|3990.6|3984.6|3994.1|3988.1|3988.6|3982.6|13
1679415600000|2023-03-21 16:20:00|3990.1|3984.1|3991.6|3985.6|3993.6|3987.6|3990.1|3984.1|21
1679415900000|2023-03-21 16:25:00|3992.1|3986.1|3995.1|3989.1|3997.1|3991.1|3991.6|3985.6|3
1679416200000|2023-03-21 16:30:00|3995.6|3989.6|3998.6|3992.6|4001.1|3995.1|3995.1|3989.1|9
1679416500000|2023-03-21 16:35:00|3999.1|3993.1|3997.1|3991.1|3999.6|3993.6|3995.6|3989.6|8
1679416800000|2023-03-21 16:40:00|3996.6|3990.6|3995.6|3989.6|3998.1|3992.1|3995.1|3989.1|2
1679417100000|2023-03-21 16:45:00|3995.1|3989.1|3994.6|3988.6|3997.1|3991.1|3993.1|3987.1|15
1679417400000|2023-03-21 16:50:00|3995.1|3989.1|3992.6|3986.6|3996.1|3990.1|3992.6|3986.6|6
1679417700000|2023-03-21 16:55:00|3993.1|3987.1|3994.6|3988.6|3997.1|3991.1|3993.1|3987.1|40
1679418000000|2023-03-21 17:00:00|3995.1|3989.1|3995.6|3989.6|3996.1|3990.1|3993.6|3987.6|4
1679418300000|2023-03-21 17:05:00|3996.1|3990.1|3994.6|3988.6|3996.1|3990.1|3993.6|3987.6|2
1679418600000|2023-03-21 17:10:00|3994.1|3988.1|3997.6|3991.6|3999.1|3993.1|3993.6|3987.6|8
1679418900000|2023-03-21 17:15:00|3998.1|3992.1|3998.6|3992.6|3999.6|3993.6|3997.1|3991.1|6
1679419200000|2023-03-21 17:20:00|3999.1|3993.1|3997.6|3991.6|3999.1|3993.1|3996.6|3990.6|3
1679419500000|2023-03-21 17:25:00|3998.1|3992.1|4002.1|3996.1|4002.1|3996.1|3997.1|3991.1|4
1679419800000|2023-03-21 17:30:00|4002.6|3996.6|4005.6|3999.6|4006.1|4000.1|4002.1|3996.1|12
1679420100000|2023-03-21 17:35:00|4005.1|3999.1|4005.6|3999.6|4007.1|4001.1|4004.1|3998.1|10
1679420400000|2023-03-21 17:40:00|4006.1|4000.1|4004.6|3998.6|4006.1|4000.1|4002.1|3996.1|4
1679420700000|2023-03-21 17:45:00|4004.1|3998.1|4004.6|3998.6|4006.1|4000.1|4003.1|3997.1|4
1679421000000|2023-03-21 17:50:00|4004.1|3998.1|4003.6|3997.6|4005.1|3999.1|4002.1|3996.1|2
1679421300000|2023-03-21 17:55:00|4003.1|3997.1|4000.1|3994.1|4003.6|3997.6|4000.1|3994.1|2
1679421600000|2023-03-21 18:00:00|4000.6|3994.6|4003.6|3997.6|4004.1|3998.1|4000.6|3994.6|3
1679421900000|2023-03-21 18:05:00|4004.1|3998.1|4004.6|3998.6|4005.6|3999.6|4002.6|3996.6|3
1679422200000|2023-03-21 18:10:00|4005.1|3999.1|4007.1|4001.1|4007.1|4001.1|4004.1|3998.1|2
1679422500000|2023-03-21 18:15:00|4007.6|4001.6|4009.1|4003.1|4009.1|4003.1|4006.6|4000.6|14
1679422800000|2023-03-21 18:20:00|4008.6|4002.6|4010.6|4004.6|4011.1|4005.1|4008.1|4002.1|15
1679423100000|2023-03-21 18:25:00|4011.1|4005.1|4010.6|4004.6|4011.6|4005.6|4009.6|4003.6|6
1679423400000|2023-03-21 18:30:00|4011.1|4005.1|4012.1|4006.1|4013.1|4007.1|4010.1|4004.1|16
1679423700000|2023-03-21 18:35:00|4012.6|4006.6|4014.1|4008.1|4014.1|4008.1|4011.6|4005.6|22
1679424000000|2023-03-21 18:40:00|4013.6|4007.6|4015.1|4009.1|4015.6|4009.6|4013.1|4007.1|10
1679424300000|2023-03-21 18:45:00|4014.6|4008.6|4015.6|4009.6|4016.1|4010.1|4014.1|4008.1|1
1679424600000|2023-03-21 18:50:00|4016.1|4010.1|4017.1|4011.1|4017.6|4011.6|4015.1|4009.1|3
1679424900000|2023-03-21 18:55:00|4016.6|4010.6|4020.5|4011.5|4020.6|4014.6|4015.6|4009.6|38
1679425200000|2023-03-21 19:00:00|4020.4|4011.4|4021.3|4012.3|4022.4|4013.4|4020.3|4011.3|0
1679425500000|2023-03-21 19:05:00|4021.2|4012.2|4023|4014|4023.1|4014.1|4019|4010|0
1679425800000|2023-03-21 19:10:00|4023.1|4014.1|4025|4016|4025.6|4016.6|4022.9|4013.9|0
1679426100000|2023-03-21 19:15:00|4025.1|4016.1|4027.4|4018.4|4027.5|4018.5|4025|4016|0
1679426400000|2023-03-21 19:20:00|4027.5|4018.5|4024.3|4015.3|4028.7|4019.7|4024.2|4015.2|0
1679426700000|2023-03-21 19:25:00|4024.2|4015.2|4024.3|4015.3|4024.6|4015.6|4023.8|4014.8|0
1679427000000|2023-03-21 19:30:00|4024.4|4015.4|4024.6|4015.6|4025.8|4016.8|4024.3|4015.3|0
1679427300000|2023-03-21 19:35:00|4024|4015|4027.8|4018.8|4027.8|4018.8|4023.2|4014.2|0
1679427600000|2023-03-21 19:40:00|4027.9|4018.9|4031.4|4022.4|4031.4|4022.4|4027.9|4018.9|0
1679427900000|2023-03-21 19:45:00|4031.3|4022.3|4030.2|4021.2|4031.4|4022.4|4029.4|4020.4|0
1679428200000|2023-03-21 19:50:00|4029.9|4020.9|4023.8|4014.8|4029.9|4020.9|4021.9|4012.9|0
1679428500000|2023-03-21 19:55:00|4023.9|4014.9|4025.5|4016.5|4027.5|4018.5|4022.2|4013.2|0
1679428800000|2023-03-21 20:00:00|4026.1|4017.1|4025.8|4016.8|4027.1|4018.1|4025.4|4016.4|0
1679429100000|2023-03-21 20:05:00|4025.6|4016.6|4025.8|4016.8|4026.7|4017.7|4025.6|4016.6|0
1679429400000|2023-03-21 20:10:00|4025.6|4016.6|4025.3|4016.3|4026|4017|4025.3|4016.3|0
1679429700000|2023-03-21 20:15:00|4025.6|4016.6|4026.3|4017.3|4026.3|4017.3|4025.6|4016.6|0
1679430000000|2023-03-21 20:20:00|4026.1|4017.1|4028.8|4019.8|4028.8|4019.8|4026.1|4017.1|0
1679430300000|2023-03-21 20:25:00|4028.5|4019.5|4027.6|4018.6|4028.5|4019.5|4027.5|4018.5|0
1679430600000|2023-03-21 20:30:00|4027.5|4018.5|4027.7|4018.7|4028.1|4019.1|4027.4|4018.4|0
1679430900000|2023-03-21 20:35:00|4027.5|4018.5|4027.4|4018.4|4028|4019|4027.4|4018.4|0
1679431200000|2023-03-21 20:40:00|4027.5|4018.5|4027.4|4018.4|4027.8|4018.8|4027.4|4018.4|0
1679431500000|2023-03-21 20:45:00|4027.3|4018.3|4027.4|4018.4|4027.6|4018.6|4027.2|4018.2|0
1679431800000|2023-03-21 20:50:00|4027.3|4018.3|4027|4018|4027.3|4018.3|4027|4018|0
1679432100000|2023-03-21 20:55:00|4027.2|4018.2|4027|4018|4027.3|4018.3|4026.9|4017.9|0
1679432400000|2023-03-21 21:00:00|4026.9|4017.9|4027.1|4018.1|4027.2|4018.2|4026.9|4017.9|0
1679432700000|2023-03-21 21:05:00|4027|4018|4027.1|4018.1|4027.1|4018.1|4027|4018|0
1679433000000|2023-03-21 21:10:00|4027.2|4018.2|4027.2|4018.2|4027.3|4018.3|4027.2|4018.2|0
1679433300000|2023-03-21 21:15:00|4027.1|4018.1|4027|4018|4027.1|4018.1|4026.9|4017.9|0
1679433600000|2023-03-21 21:20:00|4028.1|4019.1|4028|4019|4028.2|4019.2|4028|4019|0
1679433900000|2023-03-21 21:25:00|4027.9|4018.9|4028.1|4019.1|4028.1|4019.1|4027.9|4018.9|0
1679434200000|2023-03-21 21:30:00|4028.2|4019.2|4028|4019|4028.2|4019.2|4028|4019|0
1679434500000|2023-03-21 21:35:00|4027.8|4018.8|4027.3|4018.3|4027.8|4018.8|4027.3|4018.3|0
1679434800000|2023-03-21 21:40:00|4027.4|4018.4|4027.2|4018.2|4027.4|4018.4|4027.2|4018.2|0
1679435100000|2023-03-21 21:45:00|4027.3|4018.3|4027.1|4018.1|4027.6|4018.6|4027.1|4018.1|0
1679435400000|2023-03-21 21:50:00|4027.2|4018.2|4027.2|4018.2|4027.4|4018.4|4027.2|4018.2|0
1679435700000|2023-03-21 21:55:00|4027.1|4018.1|4027.2|4018.2|4027.3|4018.3|4027.1|4018.1|0
1679436000000|2023-03-21 22:00:00|4027.7|4018.7|4026|4017|4027.8|4018.8|4025.2|4016.2|0
1679436300000|2023-03-21 22:05:00|4026.1|4017.1|4025|4016|4026.4|4017.4|4025|4016|0
1679436600000|2023-03-21 22:10:00|4025.1|4016.1|4025|4016|4025.4|4016.4|4025|4016|0
1679436900000|2023-03-21 22:15:00|4025.1|4016.1|4024.8|4015.8|4025.8|4016.8|4024.7|4015.7|0
1679437200000|2023-03-21 22:20:00|4024.7|4015.7|4024.5|4015.5|4025.5|4016.5|4024.3|4015.3|0
1679437500000|2023-03-21 22:25:00|4024.7|4015.7|4024.5|4015.5|4024.8|4015.8|4024.1|4015.1|0
1679437800000|2023-03-21 22:30:00|4024.7|4015.7|4025.4|4016.4|4025.4|4016.4|4024.7|4015.7|0
1679438100000|2023-03-21 22:35:00|4025.2|4016.2|4025.7|4016.7|4025.8|4016.8|4025|4016|0
1679438400000|2023-03-21 22:40:00|4025.6|4016.6|4025.4|4016.4|4025.8|4016.8|4025.2|4016.2|0
1679438700000|2023-03-21 22:45:00|4025.5|4016.5|4025.4|4016.4|4025.8|4016.8|4025.2|4016.2|0
1679439000000|2023-03-21 22:50:00|4025.3|4016.3|4025.8|4016.8|4026|4017|4025.3|4016.3|0
1679439300000|2023-03-21 22:55:00|4026|4017|4025.8|4016.8|4026.4|4017.4|4025.6|4016.6|0
1679439600000|2023-03-21 23:00:00|4025.7|4016.7|4026.2|4017.2|4026.4|4017.4|4025.6|4016.6|0
1679439900000|2023-03-21 23:05:00|4026|4017|4025.7|4016.7|4026.4|4017.4|4025.6|4016.6|0
1679440200000|2023-03-21 23:10:00|4025.8|4016.8|4025.4|4016.4|4025.8|4016.8|4025.2|4016.2|0
1679440500000|2023-03-21 23:15:00|4025.6|4016.6|4025.2|4016.2|4025.6|4016.6|4025.2|4016.2|0
1679440800000|2023-03-21 23:20:00|4025.3|4016.3|4025.6|4016.6|4026|4017|4025.2|4016.2|0
1679441100000|2023-03-21 23:25:00|4025.7|4016.7|4026.6|4017.6|4027|4018|4025.6|4016.6|0
1679441400000|2023-03-21 23:30:00|4026.5|4017.5|4026.2|4017.2|4026.8|4017.8|4026|4017|0
1679441700000|2023-03-21 23:35:00|4026|4017|4027|4018|4027|4018|4025.9|4016.9|0
1679442000000|2023-03-21 23:40:00|4027.1|4018.1|4027.2|4018.2|4027.4|4018.4|4026.8|4017.8|0
1679442300000|2023-03-21 23:45:00|4027.1|4018.1|4026.9|4017.9|4027.2|4018.2|4025.9|4016.9|0
1679442600000|2023-03-21 23:50:00|4027.1|4018.1|4027.5|4018.5|4027.7|4018.7|4026.7|4017.7|0
1679442900000|2023-03-21 23:55:00|4027.3|4018.3|4027.1|4018.1|4027.5|4018.5|4026.5|4017.5|0
1679443200000|2023-03-22 00:00:00|4027|4018|4024.8|4015.8|4027.9|4018.9|4024.5|4015.5|0
1679443500000|2023-03-22 00:05:00|4024.9|4015.9|4025.9|4016.9|4026.9|4017.9|4024.9|4015.9|0
1679443800000|2023-03-22 00:10:00|4026.1|4017.1|4026.2|4017.2|4026.4|4017.4|4025.5|4016.5|0
1679444100000|2023-03-22 00:15:00|4026|4017|4025.4|4016.4|4026.5|4017.5|4025.3|4016.3|0
1679444400000|2023-03-22 00:20:00|4025.2|4016.2|4025|4016|4025.8|4016.8|4024|4015|0
1679444700000|2023-03-22 00:25:00|4024.9|4015.9|4024.6|4015.6|4025.6|4016.6|4024.6|4015.6|0
1679445000000|2023-03-22 00:30:00|4024.5|4015.5|4024.6|4015.6|4024.8|4015.8|4024.1|4015.1|0
1679445300000|2023-03-22 00:35:00|4024.4|4015.4|4023.1|4014.1|4024.6|4015.6|4023.1|4014.1|0
1679445600000|2023-03-22 00:40:00|4023.2|4014.2|4024.2|4015.2|4024.5|4015.5|4023.1|4014.1|0
1679445900000|2023-03-22 00:45:00|4024|4015|4025|4016|4025.4|4016.4|4024|4015|0
1679446200000|2023-03-22 00:50:00|4024.8|4015.8|4024.2|4015.2|4025.2|4016.2|4024.1|4015.1|0
1679446500000|2023-03-22 00:55:00|4024.1|4015.1|4024.2|4015.2|4024.8|4015.8|4024.1|4015.1|0
1679446800000|2023-03-22 01:00:00|4024.3|4015.3|4024|4015|4024.8|4015.8|4023.5|4014.5|0
1679447100000|2023-03-22 01:05:00|4024.1|4015.1|4023.6|4014.6|4024.2|4015.2|4023.2|4014.2|0
1679447400000|2023-03-22 01:10:00|4023.7|4014.7|4024|4015|4024|4015|4023|4014|0
1679447700000|2023-03-22 01:15:00|4023.6|4014.6|4023.1|4019.1|4036.1|4032.1|4023.1|4014.4|344
1679448000000|2023-03-22 01:20:00|4023.6|4019.6|4022.1|4018.1|4026.1|4022.1|4015.1|4011.1|361
1679448300000|2023-03-22 01:25:00|4021.6|4017.6|4030.6|4026.6|4035.1|4031.1|4019.1|4015.1|622
1679448600000|2023-03-22 01:30:00|4032.6|4028.6|4034.1|4030.1|4042.1|4038.1|4022.1|4018.1|3075
1679448900000|2023-03-22 01:35:00|4035.1|4031.1|4055.1|4051.1|4062.1|4058.1|4030.1|4026.1|2727
1679449200000|2023-03-22 01:40:00|4053.1|4049.1|4059.1|4055.1|4067.6|4063.6|4051.1|4047.1|2079
1679449500000|2023-03-22 01:45:00|4059.6|4055.6|4057.1|4053.1|4063.1|4059.1|4050.1|4046.1|1389
1679449800000|2023-03-22 01:50:00|4056.6|4052.6|4058.6|4054.6|4074.1|4070.1|4052.1|4048.1|1969
1679450100000|2023-03-22 01:55:00|4059.1|4055.1|4055.6|4051.6|4060.1|4056.1|4043.6|4039.6|1558
1679450400000|2023-03-22 02:00:00|4055.1|4051.1|4068.6|4064.6|4075.1|4071.1|4048.1|4044.1|1882
1679450700000|2023-03-22 02:05:00|4069.1|4065.1|4069.6|4065.6|4078.1|4074.1|4066.1|4062.1|1496
1679451000000|2023-03-22 02:10:00|4070.1|4066.1|4056.1|4052.1|4071.1|4067.1|4053.1|4049.1|1079
1679451300000|2023-03-22 02:15:00|4055.6|4051.6|4051.6|4047.6|4059.1|4055.1|4049.1|4045.1|1380
1679451600000|2023-03-22 02:20:00|4051.1|4047.1|4056.1|4052.1|4061.6|4057.6|4047.1|4043.1|1112
1679451900000|2023-03-22 02:25:00|4056.6|4052.6|4061.1|4057.1|4068.1|4064.1|4054.1|4050.1|2197
1679452200000|2023-03-22 02:30:00|4061.6|4057.6|4046.1|4042.1|4063.1|4059.1|4046.1|4042.1|1118
1679452500000|2023-03-22 02:35:00|4045.1|4041.1|4055.1|4051.1|4058.1|4054.1|4043.1|4039.1|994
1679452800000|2023-03-22 02:40:00|4055.6|4051.6|4047.6|4043.6|4057.1|4053.1|4046.1|4042.1|1258
1679453100000|2023-03-22 02:45:00|4048.1|4044.1|4045.1|4041.1|4050.1|4046.1|4041.1|4037.1|842
1679453400000|2023-03-22 02:50:00|4046.1|4042.1|4037.1|4033.1|4047.1|4043.1|4033.1|4029.1|3439
1679453700000|2023-03-22 02:55:00|4037.6|4033.6|4045.1|4041.1|4046.1|4042.1|4035.1|4031.1|527
1679454000000|2023-03-22 03:00:00|4044.6|4040.6|4031.6|4027.6|4045.6|4041.6|4029.1|4025.1|772
1679454300000|2023-03-22 03:05:00|4031.1|4027.1|4038.1|4034.1|4040.1|4036.1|4026.1|4022.1|828
1679454600000|2023-03-22 03:10:00|4037.1|4033.1|4040.6|4036.6|4045.1|4041.1|4033.6|4029.6|524
1679454900000|2023-03-22 03:15:00|4041.1|4037.1|4044.1|4040.1|4047.1|4043.1|4040.1|4036.1|503
1679455200000|2023-03-22 03:20:00|4045.1|4041.1|4039.1|4035.1|4047.6|4043.6|4038.1|4034.1|342
1679455500000|2023-03-22 03:25:00|4038.6|4034.6|4039.1|4035.1|4043.1|4039.1|4036.1|4032.1|362
1679455800000|2023-03-22 03:30:00|4038.6|4034.6|4035.1|4031.1|4040.1|4036.1|4033.1|4029.1|305
1679456100000|2023-03-22 03:35:00|4035.6|4031.6|4029.1|4025.1|4037.1|4033.1|4029.1|4025.1|467
1679456400000|2023-03-22 03:40:00|4028.6|4024.6|4033.1|4029.1|4033.1|4029.1|4028.1|4024.1|254
1679456700000|2023-03-22 03:45:00|4032.6|4028.6|4030.6|4026.6|4034.1|4030.1|4029.1|4025.1|969
1679457000000|2023-03-22 03:50:00|4030.1|4026.1|4031.1|4027.1|4031.1|4027.1|4029.1|4025.1|185
1679457300000|2023-03-22 03:55:00|4030.6|4026.6|4031.1|4027.1|4033.1|4029.1|4029.1|4025.1|320
1679457600000|2023-03-22 04:00:00|4033.6|4024.6|4033.7|4024.7|4034.2|4025.2|4033.3|4024.3|0
1679457900000|2023-03-22 04:05:00|4033.5|4024.5|4034.1|4025.1|4034.2|4025.2|4033.5|4024.5|0
1679458200000|2023-03-22 04:10:00|4034.2|4025.2|4035.1|4026.1|4035.3|4026.3|4034.2|4025.2|0
1679458500000|2023-03-22 04:15:00|4035|4026|4034.9|4025.9|4035.1|4026.1|4034.4|4025.4|0
1679458800000|2023-03-22 04:20:00|4035|4026|4034.4|4025.4|4035.1|4026.1|4034.3|4025.3|0
1679459100000|2023-03-22 04:25:00|4034.6|4025.6|4034.6|4025.6|4034.6|4025.6|4034.3|4025.3|0
1679459400000|2023-03-22 04:30:00|4034.4|4025.4|4035.3|4026.3|4035.6|4026.6|4034.2|4025.2|0
1679459700000|2023-03-22 04:35:00|4035.2|4026.2|4035.3|4026.3|4035.3|4026.3|4035.1|4026.1|0
1679460000000|2023-03-22 04:40:00|4035.1|4026.1|4035.7|4026.7|4036.5|4027.5|4035.1|4026.1|0
1679460300000|2023-03-22 04:45:00|4035.8|4026.8|4036.1|4027.1|4036.1|4027.1|4035.5|4026.5|0
1679460600000|2023-03-22 04:50:00|4035.9|4026.9|4035.6|4026.6|4036.1|4027.1|4035.4|4026.4|0
1679460900000|2023-03-22 04:55:00|4035.5|4026.5|4035.6|4026.6|4035.9|4026.9|4035.4|4026.4|0
1679461200000|2023-03-22 05:00:00|4035.9|4026.9|4033.1|4029.1|4037.1|4033.1|4026.1|4022.1|1194
1679461500000|2023-03-22 05:05:00|4034.1|4030.1|4027.1|4023.1|4038.1|4034.1|4027.1|4023.1|555
1679461800000|2023-03-22 05:10:00|4027.6|4023.6|4011.1|4007.1|4027.6|4023.6|4011.1|4007.1|1123
1679462100000|2023-03-22 05:15:00|4011.6|4007.6|4013.1|4009.1|4018.1|4014.1|4009.1|4005.1|2472
1679462400000|2023-03-22 05:20:00|4012.6|4008.6|4016.1|4012.1|4018.6|4014.6|4011.1|4007.1|400
1679462700000|2023-03-22 05:25:00|4017.1|4013.1|4003.1|3999.1|4017.1|4013.1|4001.1|3997.1|877
1679463000000|2023-03-22 05:30:00|4004.1|4000.1|4006.1|4002.1|4008.6|4004.6|4002.1|3998.1|614
1679463300000|2023-03-22 05:35:00|4005.6|4001.6|4013.1|4009.1|4014.1|4010.1|4005.1|4001.1|382
1679463600000|2023-03-22 05:40:00|4012.6|4008.6|4008.1|4004.1|4013.1|4009.1|4006.1|4002.1|544
1679463900000|2023-03-22 05:45:00|4009.1|4005.1|4009.1|4005.1|4012.1|4008.1|3999.1|3995.1|745
1679464200000|2023-03-22 05:50:00|4008.1|4004.1|4008.1|4004.1|4011.1|4007.1|4004.6|4000.6|513
1679464500000|2023-03-22 05:55:00|4008.6|4004.6|4009.1|4005.1|4010.1|4006.1|4005.1|4001.1|311
1679464800000|2023-03-22 06:00:00|4008.6|4004.6|4010.1|4006.1|4015.1|4011.1|4008.1|4004.1|506
1679465100000|2023-03-22 06:05:00|4009.6|4005.6|4012.1|4008.1|4014.1|4010.1|4006.1|4002.1|322
1679465400000|2023-03-22 06:10:00|4010.1|4006.1|4019.6|4015.6|4021.1|4017.1|4009.1|4005.1|575
1679465700000|2023-03-22 06:15:00|4020.1|4016.1|4019.1|4015.1|4024.1|4020.1|4018.1|4014.1|616
1679466000000|2023-03-22 06:20:00|4020.1|4016.1|4021.1|4017.1|4024.1|4020.1|4017.1|4013.1|475
1679466300000|2023-03-22 06:25:00|4020.6|4016.6|4026.6|4022.6|4027.1|4023.1|4019.1|4015.1|649
1679466600000|2023-03-22 06:30:00|4026.1|4022.1|4021.1|4017.1|4026.6|4022.6|4021.1|4017.1|377
1679466900000|2023-03-22 06:35:00|4020.6|4016.6|4022.1|4018.1|4023.1|4019.1|4017.1|4013.1|649
1679467200000|2023-03-22 06:40:00|4023.1|4019.1|4017.1|4013.1|4023.1|4019.1|4016.6|4012.6|509
1679467500000|2023-03-22 06:45:00|4017.6|4013.6|4012.1|4008.1|4019.1|4015.1|4012.1|4008.1|425
1679467800000|2023-03-22 06:50:00|4011.6|4007.6|4012.1|4008.1|4015.6|4011.6|4007.1|4003.1|372
1679468100000|2023-03-22 06:55:00|4011.6|4007.6|4010.1|4006.1|4012.1|4008.1|4007.1|4003.1|356
1679468400000|2023-03-22 07:00:00|4009.6|4005.6|4010.6|4006.6|4017.1|4013.1|4009.1|4005.1|268
1679468700000|2023-03-22 07:05:00|4011.1|4007.1|4007.1|4003.1|4013.1|4009.1|4006.1|4002.1|272
1679469000000|2023-03-22 07:10:00|4006.6|4002.6|4009.1|4005.1|4011.1|4007.1|4006.1|4002.1|199
1679469300000|2023-03-22 07:15:00|4008.6|4004.6|4011.1|4007.1|4012.6|4008.6|4008.1|4004.1|310
1679469600000|2023-03-22 07:20:00|4010.6|4006.6|4009.6|4005.6|4013.1|4009.1|4009.1|4005.1|254
1679469900000|2023-03-22 07:25:00|4009.1|4005.1|4006.6|4002.6|4009.1|4005.1|4005.6|4001.6|1748
1679470200000|2023-03-22 07:30:00|4007.1|4003.1|4008.1|4004.1|4009.1|4005.1|4005.1|4001.1|357
1679470500000|2023-03-22 07:35:00|4007.6|4003.6|4012.1|4008.1|4012.1|4008.1|4001.6|3997.6|742
1679470800000|2023-03-22 07:40:00|4013.1|4009.1|4012.1|4008.1|4017.6|4013.6|4009.1|4005.1|1351
1679471100000|2023-03-22 07:45:00|4011.1|4007.1|4014.1|4010.1|4016.1|4012.1|4008.1|4004.1|1609
1679471400000|2023-03-22 07:50:00|4013.1|4009.1|4013.1|4009.1|4018.1|4014.1|4010.1|4006.1|1622
1679471700000|2023-03-22 07:55:00|4012.6|4008.6|4015.1|4011.1|4015.1|4011.1|4010.1|4006.1|1077
1679472000000|2023-03-22 08:00:00|4015.6|4011.6|4016.1|4012.1|4016.6|4012.6|4011.1|4007.1|788
1679472300000|2023-03-22 08:05:00|4017.1|4013.1|4007.1|4003.1|4018.1|4014.1|4006.1|4002.1|995
1679472600000|2023-03-22 08:10:00|4008.1|4004.1|4009.1|4005.1|4012.1|4008.1|4007.1|4003.1|501
1679472900000|2023-03-22 08:15:00|4008.6|4004.6|4006.1|4002.1|4009.1|4005.1|4004.1|4000.1|776
1679473200000|2023-03-22 08:20:00|4005.6|4001.6|4014.1|4010.1|4014.1|4010.1|4004.1|4000.1|2420
1679473500000|2023-03-22 08:25:00|4013.6|4009.6|4017.1|4013.1|4017.6|4013.6|4012.1|4008.1|998
1679473800000|2023-03-22 08:30:00|4019.1|4010.1|4017.8|4008.8|4019.1|4010.1|4016.9|4007.9|2
1679474100000|2023-03-22 08:35:00|4018|4009|4018|4009|4019|4010|4016.8|4007.8|0
1679474400000|2023-03-22 08:40:00|4018.1|4009.1|4019.9|4010.9|4020.1|4011.1|4018|4009|0
1679474700000|2023-03-22 08:45:00|4020.1|4011.1|4022.4|4013.4|4022.6|4013.6|4019.5|4010.5|0
1679475000000|2023-03-22 08:50:00|4022.2|4013.2|4020.9|4011.9|4022.2|4013.2|4020.4|4011.4|0
1679475300000|2023-03-22 08:55:00|4020.8|4011.8|4020.2|4011.2|4021.7|4012.7|4019.5|4010.5|0
1679475600000|2023-03-22 09:00:00|4020.4|4011.4|4021.2|4012.2|4021.4|4012.4|4018.6|4009.6|0
1679475900000|2023-03-22 09:05:00|4021.3|4012.3|4021.1|4012.1|4022.7|4013.7|4020.9|4011.9|0
1679476200000|2023-03-22 09:10:00|4021.2|4012.2|4021.7|4012.7|4022.8|4013.8|4021.2|4012.2|0
1679476500000|2023-03-22 09:15:00|4021.1|4015.1|4016.6|4010.6|4023.1|4017.1|4013.6|4007.6|59
1679476800000|2023-03-22 09:20:00|4017.1|4011.1|4016.6|4010.6|4018.1|4012.1|4015.6|4009.6|17
1679477100000|2023-03-22 09:25:00|4017.1|4011.1|4022.6|4016.6|4023.1|4017.1|4016.1|4010.1|31
1679477400000|2023-03-22 09:30:00|4023.1|4017.1|4029.1|4023.1|4029.1|4023.1|4021.1|4015.1|58
1679477700000|2023-03-22 09:35:00|4030.1|4024.1|4033.6|4027.6|4034.1|4028.1|4029.6|4023.6|116
1679478000000|2023-03-22 09:40:00|4033.1|4027.1|4033.1|4027.1|4035.1|4029.1|4029.6|4023.6|26
1679478300000|2023-03-22 09:45:00|4033.6|4027.6|4032.1|4026.1|4035.1|4029.1|4031.6|4025.6|7
1679478600000|2023-03-22 09:50:00|4032.6|4026.6|4028.6|4022.6|4032.6|4026.6|4028.1|4022.1|4
1679478900000|2023-03-22 09:55:00|4029.1|4023.1|4024.6|4018.6|4029.1|4023.1|4024.1|4018.1|28
1679479200000|2023-03-22 10:00:00|4024.1|4018.1|4025.1|4019.1|4026.1|4020.1|4024.1|4018.1|4
1679479500000|2023-03-22 10:05:00|4024.6|4018.6|4025.1|4019.1|4025.1|4019.1|4023.1|4017.1|8
1679479800000|2023-03-22 10:10:00|4026.1|4020.1|4031.1|4025.1|4031.1|4025.1|4026.1|4020.1|50
1679480100000|2023-03-22 10:15:00|4031.6|4024.6|4033.6|4026.6|4034.6|4026.6|4031.6|4024.6|43
1679480400000|2023-03-22 10:20:00|4032.6|4025.6|4032.6|4025.6|4033.6|4026.6|4031.6|4024.6|17
1679480700000|2023-03-22 10:25:00|4033.6|4024.6|4032.6|4024.6|4033.6|4026.6|4032.6|4024.6|2
1679481000000|2023-03-22 10:30:00|4033.6|4025.6|4033.6|4025.6|4033.6|4026.6|4032.6|4024.6|0
1679481300000|2023-03-22 10:35:00|4032.6|4026.6|4032.6|4025.6|4033.6|4026.6|4032.6|4025.6|0
1679481600000|2023-03-22 10:40:00|4031.6|4024.6|4031.6|4023.6|4032.6|4025.6|4030.6|4023.6|5
1679481900000|2023-03-22 10:45:00|4030.6|4024.6|4031.6|4023.6|4031.6|4024.6|4029.6|4021.6|9
1679482200000|2023-03-22 10:50:00|4033.6|4024.6|4034.6|4026.6|4034.6|4027.6|4031.6|4023.6|14
1679482500000|2023-03-22 10:55:00|4033.6|4027.6|4036.6|4028.6|4036.6|4029.6|4033.6|4026.6|27
1679482800000|2023-03-22 11:00:00|4035.6|4027.6|4034.6|4027.6|4035.6|4028.6|4032.6|4025.6|19
1679483100000|2023-03-22 11:05:00|4035.6|4028.6|4035.6|4028.6|4037.6|4030.6|4034.6|4027.6|12
1679483400000|2023-03-22 11:10:00|4036.6|4029.6|4035.6|4028.6|4037.6|4029.6|4034.6|4027.6|13
1679483700000|2023-03-22 11:15:00|4036.6|4027.6|4036.6|4028.6|4037.6|4030.6|4034.6|4027.6|0
1679484000000|2023-03-22 11:20:00|4037.6|4029.6|4036.6|4029.6|4037.6|4030.6|4036.6|4028.6|2
1679484300000|2023-03-22 11:25:00|4037.6|4030.6|4036.6|4029.6|4037.6|4030.6|4036.6|4029.6|3
1679484600000|2023-03-22 11:30:00|4037.6|4030.6|4031.6|4023.6|4037.6|4030.6|4030.6|4023.6|12
1679484900000|2023-03-22 11:35:00|4030.6|4021.6|4031.6|4024.6|4031.6|4024.6|4029.6|4021.6|3
1679485200000|2023-03-22 11:40:00|4032.6|4025.6|4031.6|4023.6|4032.6|4025.6|4030.6|4023.6|1
1679485500000|2023-03-22 11:45:00|4030.6|4024.6|4028.6|4021.6|4031.6|4024.6|4028.6|4021.6|1
1679485800000|2023-03-22 11:50:00|4027.6|4020.6|4027.6|4020.6|4030.6|4022.6|4027.6|4020.6|8
1679486100000|2023-03-22 11:55:00|4029.6|4021.6|4028.6|4021.6|4031.6|4023.6|4027.6|4020.6|10
1679486400000|2023-03-22 12:00:00|4029.6|4022.6|4033.6|4026.6|4035.6|4027.6|4029.6|4022.6|26
1679486700000|2023-03-22 12:05:00|4034.6|4027.6|4033.6|4025.6|4035.6|4028.6|4032.6|4024.6|4
1679487000000|2023-03-22 12:10:00|4032.6|4026.6|4030.6|4023.6|4033.6|4026.6|4030.6|4022.6|1
1679487300000|2023-03-22 12:15:00|4031.6|4024.6|4032.6|4024.6|4033.6|4026.6|4030.6|4022.6|2
1679487600000|2023-03-22 12:20:00|4031.6|4023.6|4032.6|4024.6|4033.6|4025.6|4030.6|4022.6|1
1679487900000|2023-03-22 12:25:00|4031.6|4023.6|4032.6|4024.6|4033.6|4025.6|4030.6|4023.6|2
1679488200000|2023-03-22 12:30:00|4031.6|4023.6|4030.6|4023.6|4032.6|4025.6|4030.6|4023.6|0
1679488500000|2023-03-22 12:35:00|4031.6|4022.6|4032.6|4024.6|4033.6|4025.6|4030.6|4022.6|2
1679488800000|2023-03-22 12:40:00|4033.6|4025.6|4035.6|4027.6|4035.6|4027.6|4032.6|4024.6|10
1679489100000|2023-03-22 12:45:00|4034.6|4026.6|4034.6|4025.6|4035.6|4027.6|4032.6|4025.6|0
1679489400000|2023-03-22 12:50:00|4035.6|4026.6|4035.6|4028.6|4036.6|4029.6|4033.6|4025.6|3
1679489700000|2023-03-22 12:55:00|4036.6|4029.6|4038.6|4030.6|4038.6|4031.6|4035.6|4028.6|6
1679490000000|2023-03-22 13:00:00|4037.6|4029.6|4038.6|4029.6|4038.6|4030.6|4035.6|4028.6|9
1679490300000|2023-03-22 13:05:00|4037.6|4030.6|4039.6|4032.6|4039.6|4032.6|4037.6|4029.6|12
1679490600000|2023-03-22 13:10:00|4038.6|4031.6|4040.6|4033.6|4042.6|4034.6|4037.6|4030.6|21
1679490900000|2023-03-22 13:15:00|4041.6|4032.6|4045.6|4038.6|4045.6|4038.6|4039.6|4032.6|37
1679491200000|2023-03-22 13:20:00|4046.6|4039.6|4046.6|4039.6|4047.6|4039.6|4045.6|4038.6|14
1679491500000|2023-03-22 13:25:00|4045.6|4038.6|4049.6|4042.6|4049.6|4042.6|4043.6|4036.6|22
1679491800000|2023-03-22 13:30:00|4051.6|4043.6|4029.6|4021.6|4054.6|4046.6|4027.6|4019.6|278
1679492100000|2023-03-22 13:35:00|4028.6|4022.6|4028.6|4020.6|4033.6|4025.6|4024.6|4017.6|141
1679492400000|2023-03-22 13:40:00|4027.6|4021.6|4011.6|4003.6|4028.6|4021.6|4007.6|4000.6|347
1679492700000|2023-03-22 13:45:00|4012.6|4004.6|4021.6|4014.6|4022.6|4015.6|4009.6|4002.6|175
1679493000000|2023-03-22 13:50:00|4020.6|4013.6|4024.6|4017.6|4025.6|4018.6|4016.6|4009.6|71
1679493300000|2023-03-22 13:55:00|4023.6|4016.6|4028.1|4022.1|4031.6|4023.6|4022.6|4015.6|74
1679493600000|2023-03-22 14:00:00|4027.6|4021.6|4039.1|4033.1|4041.6|4035.6|4027.1|4021.1|107
1679493900000|2023-03-22 14:05:00|4039.6|4033.6|4038.1|4032.1|4043.6|4037.6|4035.1|4029.1|77
1679494200000|2023-03-22 14:10:00|4038.6|4032.6|4031.6|4025.6|4040.6|4034.6|4030.6|4024.6|36
1679494500000|2023-03-22 14:15:00|4031.1|4025.1|4033.6|4027.6|4035.6|4029.6|4028.6|4022.6|50
1679494800000|2023-03-22 14:20:00|4034.1|4028.1|4035.6|4029.6|4037.6|4031.6|4033.1|4027.1|15
1679495100000|2023-03-22 14:25:00|4036.1|4030.1|4040.6|4034.6|4043.6|4037.6|4033.1|4027.1|47
1679495400000|2023-03-22 14:30:00|4041.1|4035.1|4042.6|4036.6|4043.6|4037.6|4038.1|4032.1|46
1679495700000|2023-03-22 14:35:00|4042.1|4036.1|4040.1|4034.1|4042.6|4036.6|4037.6|4031.6|41
1679496000000|2023-03-22 14:40:00|4039.6|4033.6|4049.6|4043.6|4051.1|4045.1|4039.6|4033.6|79
1679496300000|2023-03-22 14:45:00|4050.1|4044.1|4048.1|4042.1|4051.1|4045.1|4045.6|4039.6|62
1679496600000|2023-03-22 14:50:00|4048.6|4042.6|4049.1|4043.1|4051.1|4045.1|4046.1|4040.1|32
1679496900000|2023-03-22 14:55:00|4048.6|4042.6|4047.6|4041.6|4049.1|4043.1|4045.1|4039.1|15
1679497200000|2023-03-22 15:00:00|4048.1|4042.1|4039.6|4033.6|4050.1|4044.1|4039.6|4033.6|20
1679497500000|2023-03-22 15:05:00|4040.1|4034.1|4039.6|4033.6|4044.6|4038.6|4039.6|4033.6|6
1679497800000|2023-03-22 15:10:00|4039.1|4033.1|4039.6|4033.6|4040.1|4034.1|4035.6|4029.6|33
1679498100000|2023-03-22 15:15:00|4040.1|4034.1|4041.1|4035.1|4043.1|4037.1|4038.1|4032.1|37
1679498400000|2023-03-22 15:20:00|4041.6|4035.6|4043.6|4037.6|4044.1|4038.1|4040.6|4034.6|19
1679498700000|2023-03-22 15:25:00|4044.1|4038.1|4036.6|4030.6|4045.1|4039.1|4036.1|4030.1|43
1679499000000|2023-03-22 15:30:00|4037.1|4031.1|4039.1|4033.1|4041.1|4035.1|4036.1|4030.1|49
1679499300000|2023-03-22 15:35:00|4038.1|4032.1|4037.6|4031.6|4039.1|4033.1|4034.1|4028.1|48
1679499600000|2023-03-22 15:40:00|4037.1|4031.1|4032.1|4026.1|4039.1|4033.1|4032.1|4026.1|29
1679499900000|2023-03-22 15:45:00|4031.6|4025.6|4031.1|4025.1|4033.6|4027.6|4030.1|4024.1|76
1679500200000|2023-03-22 15:50:00|4031.6|4025.6|4030.6|4024.6|4033.1|4027.1|4030.1|4024.1|10
1679500500000|2023-03-22 15:55:00|4030.1|4024.1|4031.1|4025.1|4032.1|4026.1|4030.1|4024.1|30
1679500800000|2023-03-22 16:00:00|4030.6|4024.6|4029.6|4023.6|4031.1|4025.1|4025.6|4019.6|54
1679501100000|2023-03-22 16:05:00|4029.1|4023.1|4025.1|4019.1|4029.6|4023.6|4024.6|4018.6|23
1679501400000|2023-03-22 16:10:00|4024.6|4018.6|4022.1|4016.1|4025.6|4019.6|4022.1|4016.1|21
1679501700000|2023-03-22 16:15:00|4022.6|4016.6|4021.1|4015.1|4023.1|4017.1|4020.1|4014.1|18
1679502000000|2023-03-22 16:20:00|4021.6|4015.6|4024.6|4018.6|4025.1|4019.1|4021.6|4015.6|18
1679502300000|2023-03-22 16:25:00|4024.1|4018.1|4025.6|4019.6|4027.6|4021.6|4024.1|4018.1|37
1679502600000|2023-03-22 16:30:00|4025.1|4019.1|4023.1|4017.1|4027.1|4021.1|4022.1|4016.1|15
1679502900000|2023-03-22 16:35:00|4023.6|4017.6|4024.6|4018.6|4025.1|4019.1|4021.1|4015.1|10
1679503200000|2023-03-22 16:40:00|4025.1|4019.1|4025.6|4019.6|4026.1|4020.1|4023.1|4017.1|6
1679503500000|2023-03-22 16:45:00|4025.1|4019.1|4024.1|4018.1|4026.1|4020.1|4023.1|4017.1|2
1679503800000|2023-03-22 16:50:00|4024.6|4018.6|4022.6|4016.6|4026.1|4020.1|4022.6|4016.6|2
1679504100000|2023-03-22 16:55:00|4022.1|4016.1|4020.1|4014.1|4022.6|4016.6|4020.1|4014.1|2
1679504400000|2023-03-22 17:00:00|4019.6|4013.6|4015.6|4009.6|4019.6|4013.6|4015.1|4009.1|15
1679504700000|2023-03-22 17:05:00|4016.1|4010.1|4016.6|4010.6|4018.1|4012.1|4015.1|4009.1|20
1679505000000|2023-03-22 17:10:00|4016.1|4010.1|4017.1|4011.1|4018.1|4012.1|4016.1|4010.1|12
1679505300000|2023-03-22 17:15:00|4016.6|4010.6|4018.6|4012.6|4019.1|4013.1|4016.1|4010.1|23
1679505600000|2023-03-22 17:20:00|4018.1|4012.1|4017.1|4011.1|4019.1|4013.1|4017.1|4011.1|45
1679505900000|2023-03-22 17:25:00|4016.6|4010.6|4017.6|4011.6|4019.1|4013.1|4016.1|4010.1|25
1679506200000|2023-03-22 17:30:00|4018.1|4012.1|4019.1|4013.1|4021.1|4015.1|4017.1|4011.1|15
1679506500000|2023-03-22 17:35:00|4019.6|4013.6|4020.1|4014.1|4020.1|4014.1|4017.6|4011.6|24
1679506800000|2023-03-22 17:40:00|4019.6|4013.6|4020.6|4014.6|4020.6|4014.6|4018.6|4012.6|6
1679507100000|2023-03-22 17:45:00|4020.1|4014.1|4020.1|4014.1|4021.6|4015.6|4018.6|4012.6|9
1679507400000|2023-03-22 17:50:00|4019.6|4013.6|4019.1|4013.1|4020.1|4014.1|4018.6|4012.6|11
1679507700000|2023-03-22 17:55:00|4018.6|4012.6|4021.6|4015.6|4022.1|4016.1|4018.6|4012.6|33
1679508000000|2023-03-22 18:00:00|4024.1|4018.1|4038.6|4032.6|4039.6|4033.6|4023.1|4017.1|119
1679508300000|2023-03-22 18:05:00|4038.1|4032.1|4036.6|4030.6|4047.1|4041.1|4036.1|4030.1|87
1679508600000|2023-03-22 18:10:00|4037.1|4031.1|4027.6|4021.6|4041.1|4035.1|4024.6|4018.6|46
1679508900000|2023-03-22 18:15:00|4028.1|4022.1|4038.6|4032.6|4040.1|4034.1|4025.6|4019.6|42
1679509200000|2023-03-22 18:20:00|4039.1|4033.1|4032.6|4026.6|4039.6|4033.6|4028.6|4022.6|45
1679509500000|2023-03-22 18:25:00|4032.1|4026.1|4039.1|4033.1|4042.1|4036.1|4031.1|4025.1|14
1679509800000|2023-03-22 18:30:00|4038.6|4032.6|4039.6|4033.6|4045.1|4039.1|4033.1|4027.1|38
1679510100000|2023-03-22 18:35:00|4039.1|4033.1|4038.6|4032.6|4044.1|4038.1|4021.6|4015.6|82
1679510400000|2023-03-22 18:40:00|4038.1|4032.1|4055.6|4049.6|4057.1|4051.1|4037.6|4031.6|153
1679510700000|2023-03-22 18:45:00|4056.1|4050.1|4066.6|4060.6|4073.1|4067.1|4051.1|4045.1|154
1679511000000|2023-03-22 18:50:00|4067.1|4061.1|4053.6|4047.6|4074.1|4068.1|4052.6|4046.6|64
1679511300000|2023-03-22 18:55:00|4054.1|4048.1|4043.2|4034.2|4057.1|4051.1|4041.1|4034.2|56
1679511600000|2023-03-22 19:00:00|4043|4034|4013|4004|4045.5|4036.5|4012.8|4003.8|0
1679511900000|2023-03-22 19:05:00|4012.8|4003.8|4007.3|3998.3|4015.6|4006.6|4004|3995|0
1679512200000|2023-03-22 19:10:00|4007.2|3998.2|4016.4|4007.4|4016.9|4007.9|4005|3996|0
1679512500000|2023-03-22 19:15:00|4016.5|4007.5|4028|4019|4030|4021|4016.5|4007.5|0
1679512800000|2023-03-22 19:20:00|4027.9|4018.9|4033.7|4024.7|4038.4|4029.4|4026.4|4017.4|0
1679513100000|2023-03-22 19:25:00|4033.8|4024.8|4035.1|4026.1|4035.8|4026.8|4030.2|4021.2|0
1679513400000|2023-03-22 19:30:00|4035.2|4026.2|4025.9|4016.9|4037.2|4028.2|4025|4016|0
1679513700000|2023-03-22 19:35:00|4026|4017|4020.8|4011.8|4027.7|4018.7|4017.5|4008.5|0
1679514000000|2023-03-22 19:40:00|4021.4|4012.4|4016|4007|4023.6|4014.6|4016|4007|0
1679514300000|2023-03-22 19:45:00|4015.8|4006.8|4013|4004|4015.8|4006.8|4010.3|4001.3|0
1679514600000|2023-03-22 19:50:00|4012.9|4003.9|3996.4|3987.4|4012.9|4003.9|3995.9|3986.9|0
1679514900000|2023-03-22 19:55:00|3996.6|3987.6|3982.9|3973.9|3996.6|3987.6|3981.4|3972.4|0
1679515200000|2023-03-22 20:00:00|3982.4|3973.4|3984.9|3975.9|3988.1|3979.1|3982.4|3973.4|0
1679515500000|2023-03-22 20:05:00|3985.1|3976.1|3977.3|3968.3|3985.1|3976.1|3976.1|3967.1|0
1679515800000|2023-03-22 20:10:00|3977.4|3968.4|3980.3|3971.3|3980.9|3971.9|3976.6|3967.6|0
1679516100000|2023-03-22 20:15:00|3980.2|3971.2|3979.5|3970.5|3980.8|3971.8|3979|3970|0
1679516400000|2023-03-22 20:20:00|3979.3|3970.3|3978|3969|3979.3|3970.3|3977.1|3968.1|0
1679516700000|2023-03-22 20:25:00|3978.1|3969.1|3979.8|3970.8|3980|3971|3977.6|3968.6|0
1679517000000|2023-03-22 20:30:00|3979.9|3970.9|3982.6|3973.6|3983.1|3974.1|3979.1|3970.1|0
1679517300000|2023-03-22 20:35:00|3982.5|3973.5|3981.8|3972.8|3983.4|3974.4|3981.5|3972.5|0
1679517600000|2023-03-22 20:40:00|3981.7|3972.7|3981.1|3972.1|3982|3973|3981|3972|0
1679517900000|2023-03-22 20:45:00|3981.4|3972.4|3981.8|3972.8|3982.8|3973.8|3980.9|3971.9|0
1679518200000|2023-03-22 20:50:00|3981.7|3972.7|3981|3972|3982.8|3973.8|3980.7|3971.7|0
1679518500000|2023-03-22 20:55:00|3981.2|3972.2|3979.5|3970.5|3981.2|3972.2|3979.1|3970.1|0
1679518800000|2023-03-22 21:00:00|3979.4|3970.4|3979.3|3970.3|3979.7|3970.7|3979.1|3970.1|0
1679519100000|2023-03-22 21:05:00|3979.2|3970.2|3979.4|3970.4|3979.5|3970.5|3979.2|3970.2|0
1679519400000|2023-03-22 21:10:00|3979.5|3970.5|3979|3970|3979.5|3970.5|3978.7|3969.7|0
1679519700000|2023-03-22 21:15:00|3978.9|3969.9|3979.4|3970.4|3979.4|3970.4|3978.9|3969.9|0
1679520000000|2023-03-22 21:20:00|3979.3|3970.3|3980.4|3971.4|3980.4|3971.4|3979.3|3970.3|0
1679520300000|2023-03-22 21:25:00|3980.5|3971.5|3980.2|3971.2|3980.6|3971.6|3980.1|3971.1|0
1679520600000|2023-03-22 21:30:00|3980|3971|3980|3971|3980|3971|3979.7|3970.7|0
1679520900000|2023-03-22 21:35:00|3979.9|3970.9|3982.7|3973.7|3982.8|3973.8|3979.9|3970.9|0
1679521200000|2023-03-22 21:40:00|3982.8|3973.8|3982.3|3973.3|3982.8|3973.8|3982.1|3973.1|0
1679521500000|2023-03-22 21:45:00|3982.2|3973.2|3982.3|3973.3|3982.3|3973.3|3982.1|3973.1|0
1679521800000|2023-03-22 21:50:00|3982.4|3973.4|3982.3|3973.3|3982.4|3973.4|3982.3|3973.3|0
1679522100000|2023-03-22 21:55:00|3982.1|3973.1|3982.3|3973.3|3982.7|3973.7|3981.8|3972.8|0
1679522400000|2023-03-22 22:00:00|3982.7|3973.7|3985.4|3976.4|3985.6|3976.6|3982.1|3973.1|0
1679522700000|2023-03-22 22:05:00|3985.2|3976.2|3987|3978|3987.2|3978.2|3985.1|3976.1|0
1679523000000|2023-03-22 22:10:00|3987.2|3978.2|3984.6|3975.6|3987.3|3978.3|3984.1|3975.1|0
1679523300000|2023-03-22 22:15:00|3984.4|3975.4|3984.1|3975.1|3984.4|3975.4|3983.5|3974.5|0
1679523600000|2023-03-22 22:20:00|3983.9|3974.9|3983.5|3974.5|3984.9|3975.9|3983.5|3974.5|0
1679523900000|2023-03-22 22:25:00|3983.3|3974.3|3983.3|3974.3|3983.5|3974.5|3982.4|3973.4|0
1679524200000|2023-03-22 22:30:00|3983.5|3974.5|3982.2|3973.2|3985.6|3976.6|3982.2|3973.2|0
1679524500000|2023-03-22 22:35:00|3982.3|3973.3|3981.9|3972.9|3982.8|3973.8|3981.7|3972.7|0
1679524800000|2023-03-22 22:40:00|3982.1|3973.1|3981.9|3972.9|3982.4|3973.4|3981.9|3972.9|0
1679525100000|2023-03-22 22:45:00|3981.8|3972.8|3981.5|3972.5|3982.4|3973.4|3980.9|3971.9|0
1679525400000|2023-03-22 22:50:00|3981.8|3972.8|3982.4|3973.4|3982.8|3973.8|3981.2|3972.2|0
1679525700000|2023-03-22 22:55:00|3982.5|3973.5|3982.1|3973.1|3982.6|3973.6|3981.9|3972.9|0
1679526000000|2023-03-22 23:00:00|3982.2|3973.2|3980.4|3971.4|3982.4|3973.4|3979.1|3970.1|0
1679526300000|2023-03-22 23:05:00|3980.3|3971.3|3980.2|3971.2|3980.6|3971.6|3979.8|3970.8|0
1679526600000|2023-03-22 23:10:00|3980.3|3971.3|3980.8|3971.8|3981|3972|3980|3971|0
1679526900000|2023-03-22 23:15:00|3981|3972|3981.8|3972.8|3982.4|3973.4|3980.8|3971.8|0
1679527200000|2023-03-22 23:20:00|3981.7|3972.7|3980.4|3971.4|3981.7|3972.7|3980.4|3971.4|0
1679527500000|2023-03-22 23:25:00|3980.3|3971.3|3981.3|3972.3|3981.4|3972.4|3980.2|3971.2|0
1679527800000|2023-03-22 23:30:00|3981.4|3972.4|3979.2|3970.2|3982|3973|3978.8|3969.8|0
1679528100000|2023-03-22 23:35:00|3979.3|3970.3|3978.8|3969.8|3979.6|3970.6|3978.6|3969.6|0
1679528400000|2023-03-22 23:40:00|3979|3970|3979.4|3970.4|3979.6|3970.6|3978.4|3969.4|0
1679528700000|2023-03-22 23:45:00|3979.6|3970.6|3980.4|3971.4|3980.8|3971.8|3979.6|3970.6|0
1679529000000|2023-03-22 23:50:00|3980.2|3971.2|3980.4|3971.4|3981.3|3972.3|3980.2|3971.2|0
1679529300000|2023-03-22 23:55:00|3980.3|3971.3|3980.2|3971.2|3981.3|3972.3|3979.8|3970.8|0
1679529600000|2023-03-23 00:00:00|3979.9|3970.9|3979.6|3970.6|3980.2|3971.2|3976.7|3967.7|0
1679529900000|2023-03-23 00:05:00|3979.4|3970.4|3978.9|3969.9|3979.8|3970.8|3977.3|3968.3|0
1679530200000|2023-03-23 00:10:00|3978.8|3969.8|3981.2|3972.2|3981.4|3972.4|3978.7|3969.7|0
1679530500000|2023-03-23 00:15:00|3981|3972|3979.8|3970.8|3981.4|3972.4|3979.6|3970.6|0
1679530800000|2023-03-23 00:20:00|3979.6|3970.6|3980|3971|3980.2|3971.2|3978.7|3969.7|0
1679531100000|2023-03-23 00:25:00|3979.9|3970.9|3978.7|3969.7|3980|3971|3978|3969|0
1679531400000|2023-03-23 00:30:00|3978.9|3969.9|3978.6|3969.6|3980.2|3971.2|3978.6|3969.6|0
1679531700000|2023-03-23 00:35:00|3978.7|3969.7|3980.4|3971.4|3980.5|3971.5|3978.7|3969.7|0
1679532000000|2023-03-23 00:40:00|3980.6|3971.6|3981.7|3972.7|3982.4|3973.4|3980.4|3971.4|0
1679532300000|2023-03-23 00:45:00|3981.5|3972.5|3996.4|3987.4|3997.8|3988.8|3980.4|3971.4|0
1679532600000|2023-03-23 00:50:00|3996.6|3987.6|3996.5|3987.5|3997|3988|3995.8|3986.8|0
1679532900000|2023-03-23 00:55:00|3996.6|3987.6|3993.9|3984.9|3997.9|3988.9|3993.6|3984.6|0
1679533200000|2023-03-23 01:00:00|3994.1|3985.1|3986.8|3977.8|3994.5|3985.5|3986.1|3977.1|0
1679533500000|2023-03-23 01:05:00|3987|3978|3991.1|3982.1|3991.8|3982.8|3987|3978|0
1679533800000|2023-03-23 01:10:00|3991.2|3982.2|3991.5|3982.5|3991.8|3982.8|3991|3982|0
1679534100000|2023-03-23 01:15:00|3991.9|3982.9|4007.1|4003.1|4011.1|4007.1|3991.7|3982.7|865
1679534400000|2023-03-23 01:20:00|4006.6|4002.6|4009.1|4005.1|4014.6|4010.6|4005.1|4001.1|583
1679534700000|2023-03-23 01:25:00|4009.6|4005.6|4011.6|4007.6|4015.1|4011.1|4009.1|4005.1|238
1679535000000|2023-03-23 01:30:00|4010.1|4006.1|4014.1|4010.1|4030.1|4026.1|3995.1|3991.1|2958
1679535300000|2023-03-23 01:35:00|4015.1|4011.1|4042.1|4038.1|4042.1|4038.1|4013.6|4009.6|1881
1679535600000|2023-03-23 01:40:00|4043.1|4039.1|4044.1|4040.1|4054.1|4050.1|4039.6|4035.6|1531
1679535900000|2023-03-23 01:45:00|4043.1|4039.1|4062.1|4058.1|4070.1|4066.1|4043.1|4039.1|1798
1679536200000|2023-03-23 01:50:00|4063.1|4059.1|4038.1|4034.1|4067.1|4063.1|4037.6|4033.6|1718
1679536500000|2023-03-23 01:55:00|4038.6|4034.6|4025.1|4021.1|4038.6|4034.6|4014.1|4010.1|2275
1679536800000|2023-03-23 02:00:00|4024.6|4020.6|4014.6|4010.6|4033.1|4029.1|4014.6|4010.6|1031
1679537100000|2023-03-23 02:05:00|4014.1|4010.1|4025.1|4021.1|4026.1|4022.1|4008.6|4004.6|1048
1679537400000|2023-03-23 02:10:00|4026.1|4022.1|4041.1|4037.1|4041.6|4037.6|4024.1|4020.1|1183
1679537700000|2023-03-23 02:15:00|4042.1|4038.1|4041.1|4037.1|4043.1|4039.1|4034.1|4030.1|716
1679538000000|2023-03-23 02:20:00|4042.6|4038.6|4058.1|4054.1|4060.1|4056.1|4040.6|4036.6|1029
1679538300000|2023-03-23 02:25:00|4057.6|4053.6|4067.1|4063.1|4069.1|4065.1|4050.6|4046.6|1216
1679538600000|2023-03-23 02:30:00|4069.1|4065.1|4068.6|4064.6|4080.1|4076.1|4062.6|4058.6|1833
1679538900000|2023-03-23 02:35:00|4069.1|4065.1|4070.1|4066.1|4073.1|4069.1|4060.1|4056.1|1179
1679539200000|2023-03-23 02:40:00|4069.6|4065.6|4071.1|4067.1|4072.1|4068.1|4063.6|4059.6|995
1679539500000|2023-03-23 02:45:00|4072.1|4068.1|4086.1|4082.1|4092.1|4088.1|4072.1|4068.1|1430
1679539800000|2023-03-23 02:50:00|4086.6|4082.6|4084.1|4080.1|4093.1|4089.1|4083.1|4079.1|808
1679540100000|2023-03-23 02:55:00|4084.6|4080.6|4073.1|4069.1|4087.1|4083.1|4073.1|4069.1|839
1679540400000|2023-03-23 03:00:00|4073.6|4069.6|4067.6|4063.6|4074.6|4070.6|4067.1|4063.1|927
1679540700000|2023-03-23 03:05:00|4067.1|4063.1|4076.1|4072.1|4079.6|4075.6|4065.1|4061.1|693
1679541000000|2023-03-23 03:10:00|4076.6|4072.6|4064.1|4060.1|4079.1|4075.1|4064.1|4060.1|438
1679541300000|2023-03-23 03:15:00|4063.6|4059.6|4069.1|4065.1|4069.1|4065.1|4061.1|4057.1|1024
1679541600000|2023-03-23 03:20:00|4068.6|4064.6|4077.1|4073.1|4079.1|4075.1|4066.1|4062.1|1255
1679541900000|2023-03-23 03:25:00|4076.1|4072.1|4079.1|4075.1|4079.1|4075.1|4067.1|4063.1|1044
1679542200000|2023-03-23 03:30:00|4078.1|4074.1|4081.1|4077.1|4081.1|4077.1|4071.1|4067.1|812
1679542500000|2023-03-23 03:35:00|4080.1|4076.1|4080.1|4076.1|4081.1|4077.1|4075.1|4071.1|802
1679542800000|2023-03-23 03:40:00|4080.6|4076.6|4070.6|4066.6|4083.1|4079.1|4069.1|4065.1|1024
1679543100000|2023-03-23 03:45:00|4069.6|4065.6|4072.1|4068.1|4072.1|4068.1|4067.1|4063.1|380
1679543400000|2023-03-23 03:50:00|4071.1|4067.1|4076.1|4072.1|4076.1|4072.1|4071.1|4067.1|273
1679543700000|2023-03-23 03:55:00|4076.6|4072.6|4078.6|4074.6|4080.1|4076.1|4076.1|4072.1|524
1679544000000|2023-03-23 04:00:00|4078.9|4069.9|4078.9|4069.9|4079.1|4070.1|4077.9|4068.9|0
1679544300000|2023-03-23 04:05:00|4079.1|4070.1|4077.7|4068.7|4079.1|4070.1|4077.5|4068.5|0
1679544600000|2023-03-23 04:10:00|4077.5|4068.5|4077.2|4068.2|4077.5|4068.5|4076.8|4067.8|0
1679544900000|2023-03-23 04:15:00|4077.4|4068.4|4077.1|4068.1|4077.9|4068.9|4076.9|4067.9|0
1679545200000|2023-03-23 04:20:00|4077.3|4068.3|4077.5|4068.5|4077.5|4068.5|4076.9|4067.9|0
1679545500000|2023-03-23 04:25:00|4077.7|4068.7|4078.4|4069.4|4078.6|4069.6|4077.5|4068.5|0
1679545800000|2023-03-23 04:30:00|4078.2|4069.2|4079|4070|4079|4070|4078.2|4069.2|0
1679546100000|2023-03-23 04:35:00|4078.8|4069.8|4077.8|4068.8|4078.8|4069.8|4077.8|4068.8|0
1679546400000|2023-03-23 04:40:00|4077.7|4068.7|4078.6|4069.6|4078.6|4069.6|4077.7|4068.7|0
1679546700000|2023-03-23 04:45:00|4078.4|4069.4|4078.3|4069.3|4078.6|4069.6|4078.1|4069.1|0
1679547000000|2023-03-23 04:50:00|4078.1|4069.1|4078.9|4069.9|4079.1|4070.1|4078|4069|0
1679547300000|2023-03-23 04:55:00|4079.1|4070.1|4079.4|4070.4|4079.6|4070.6|4078.9|4069.9|0
1679547600000|2023-03-23 05:00:00|4079.8|4070.8|4091.1|4087.1|4092.1|4088.1|4077.1|4070.8|999
1679547900000|2023-03-23 05:05:00|4091.6|4087.6|4088.1|4084.1|4094.1|4090.1|4088.1|4084.1|731
1679548200000|2023-03-23 05:10:00|4088.6|4084.6|4104.1|4100.1|4104.1|4100.1|4085.1|4081.1|1421
1679548500000|2023-03-23 05:15:00|4105.1|4101.1|4108.1|4104.1|4109.1|4105.1|4102.1|4098.1|1090
1679548800000|2023-03-23 05:20:00|4108.6|4104.6|4108.1|4104.1|4120.1|4116.1|4107.1|4103.1|1621
1679549100000|2023-03-23 05:25:00|4107.6|4103.6|4128.1|4124.1|4130.1|4126.1|4106.1|4102.1|1036
1679549400000|2023-03-23 05:30:00|4127.1|4123.1|4130.6|4126.6|4132.1|4128.1|4119.1|4115.1|836
1679549700000|2023-03-23 05:35:00|4131.1|4127.1|4140.6|4136.6|4149.6|4145.6|4130.1|4126.1|2004
1679550000000|2023-03-23 05:40:00|4141.1|4137.1|4144.1|4140.1|4149.1|4145.1|4140.1|4136.1|1342
1679550300000|2023-03-23 05:45:00|4143.1|4139.1|4142.1|4138.1|4154.1|4150.1|4139.1|4135.1|1216
1679550600000|2023-03-23 05:50:00|4143.1|4139.1|4136.6|4132.6|4143.1|4139.1|4133.1|4129.1|971
1679550900000|2023-03-23 05:55:00|4136.1|4132.1|4133.1|4129.1|4137.1|4133.1|4130.1|4126.1|680
1679551200000|2023-03-23 06:00:00|4132.6|4128.6|4148.1|4144.1|4148.6|4144.6|4132.1|4128.1|551
1679551500000|2023-03-23 06:05:00|4147.6|4143.6|4139.1|4135.1|4164.1|4160.1|4139.1|4135.1|1758
1679551800000|2023-03-23 06:10:00|4139.6|4135.6|4146.1|4142.1|4147.1|4143.1|4134.1|4130.1|1996
1679552100000|2023-03-23 06:15:00|4146.6|4142.6|4147.1|4143.1|4149.1|4145.1|4139.1|4135.1|864
1679552400000|2023-03-23 06:20:00|4146.6|4142.6|4150.6|4146.6|4153.1|4149.1|4145.1|4141.1|569
1679552700000|2023-03-23 06:25:00|4150.1|4146.1|4156.6|4152.6|4161.1|4157.1|4147.1|4143.1|724
1679553000000|2023-03-23 06:30:00|4157.1|4153.1|4159.1|4155.1|4159.1|4155.1|4152.1|4148.1|401
1679553300000|2023-03-23 06:35:00|4157.6|4153.6|4157.1|4153.1|4158.1|4154.1|4147.1|4143.1|567
1679553600000|2023-03-23 06:40:00|4156.6|4152.6|4159.6|4155.6|4162.1|4158.1|4154.1|4150.1|490
1679553900000|2023-03-23 06:45:00|4160.1|4156.1|4159.1|4155.1|4164.1|4160.1|4153.1|4149.1|562
1679554200000|2023-03-23 06:50:00|4158.6|4154.6|4168.1|4164.1|4171.1|4167.1|4158.1|4154.1|708
1679554500000|2023-03-23 06:55:00|4167.6|4163.6|4165.1|4161.1|4171.1|4167.1|4164.1|4160.1|719
1679554800000|2023-03-23 07:00:00|4165.6|4161.6|4176.1|4172.1|4178.1|4174.1|4163.1|4159.1|585
1679555100000|2023-03-23 07:05:00|4177.1|4173.1|4179.6|4175.6|4181.1|4177.1|4173.1|4169.1|828
1679555400000|2023-03-23 07:10:00|4179.1|4175.1|4175.1|4171.1|4181.1|4177.1|4175.1|4171.1|580
1679555700000|2023-03-23 07:15:00|4174.6|4170.6|4179.1|4175.1|4181.1|4177.1|4174.1|4170.1|592
1679556000000|2023-03-23 07:20:00|4179.6|4175.6|4189.1|4185.1|4190.1|4186.1|4174.1|4170.1|927
1679556300000|2023-03-23 07:25:00|4190.1|4186.1|4194.1|4190.1|4196.1|4192.1|4188.1|4184.1|1051
1679556600000|2023-03-23 07:30:00|4195.1|4191.1|4197.1|4193.1|4198.6|4194.6|4188.6|4184.6|985
1679556900000|2023-03-23 07:35:00|4197.6|4193.6|4206.1|4202.1|4207.1|4203.1|4197.1|4193.1|1973
1679557200000|2023-03-23 07:40:00|4206.6|4202.6|4204.1|4200.1|4208.1|4204.1|4200.1|4196.1|1537
1679557500000|2023-03-23 07:45:00|4204.6|4200.6|4207.1|4203.1|4209.1|4205.1|4203.1|4199.1|1381
1679557800000|2023-03-23 07:50:00|4206.1|4202.1|4191.6|4187.6|4206.1|4202.1|4188.1|4184.1|2059
1679558100000|2023-03-23 07:55:00|4191.1|4187.1|4196.1|4192.1|4197.1|4193.1|4189.1|4185.1|1591
1679558400000|2023-03-23 08:00:00|4197.1|4193.1|4194.1|4190.1|4200.1|4196.1|4191.6|4187.6|1441
1679558700000|2023-03-23 08:05:00|4193.6|4189.6|4198.1|4194.1|4201.1|4197.1|4193.1|4189.1|1636
1679559000000|2023-03-23 08:10:00|4197.1|4193.1|4190.1|4186.1|4200.1|4196.1|4188.1|4184.1|1221
1679559300000|2023-03-23 08:15:00|4190.6|4186.6|4191.1|4187.1|4195.1|4191.1|4190.1|4186.1|1244
1679559600000|2023-03-23 08:20:00|4191.6|4187.6|4188.6|4184.6|4191.6|4187.6|4184.1|4180.1|1468
1679559900000|2023-03-23 08:25:00|4188.1|4184.1|4190.6|4186.6|4192.6|4188.6|4181.1|4177.1|1038
1679560200000|2023-03-23 08:30:00|4195.1|4186.1|4194.5|4185.5|4195.1|4186.1|4190.6|4181.6|0
1679560500000|2023-03-23 08:35:00|4194.3|4185.3|4193.4|4184.4|4194.6|4185.6|4193|4184|0
1679560800000|2023-03-23 08:40:00|4193.2|4184.2|4195.7|4186.7|4196.1|4187.1|4193.2|4184.2|0
1679561100000|2023-03-23 08:45:00|4195.9|4186.9|4199.3|4190.3|4199.7|4190.7|4195.5|4186.5|0
1679561400000|2023-03-23 08:50:00|4199.5|4190.5|4198.8|4189.8|4199.8|4190.8|4197.9|4188.9|0
1679561700000|2023-03-23 08:55:00|4198.6|4189.6|4197.5|4188.5|4199.1|4190.1|4197|4188|0
1679562000000|2023-03-23 09:00:00|4197.6|4188.6|4194.4|4185.4|4197.8|4188.8|4193|4184|0
1679562300000|2023-03-23 09:05:00|4194.2|4185.2|4194.8|4185.8|4195.3|4186.3|4193.7|4184.7|0
1679562600000|2023-03-23 09:10:00|4194.7|4185.7|4194.7|4185.7|4194.7|4185.7|4192.3|4183.3|0
1679562900000|2023-03-23 09:15:00|4194.6|4185.6|4185.6|4179.6|4194.6|4185.6|4182.6|4176.6|31
1679563200000|2023-03-23 09:20:00|4185.1|4179.1|4183.6|4177.6|4185.1|4179.1|4181.1|4175.1|103
1679563500000|2023-03-23 09:25:00|4183.1|4177.1|4184.6|4178.6|4187.1|4181.1|4182.1|4176.1|51
1679563800000|2023-03-23 09:30:00|4184.1|4178.1|4183.1|4177.1|4185.1|4179.1|4181.6|4175.6|10
1679564100000|2023-03-23 09:35:00|4182.6|4176.6|4185.1|4179.1|4186.1|4180.1|4182.6|4176.6|30
1679564400000|2023-03-23 09:40:00|4184.6|4178.6|4185.1|4179.1|4185.1|4179.1|4181.6|4175.6|2
1679564700000|2023-03-23 09:45:00|4184.6|4178.6|4185.6|4179.6|4187.1|4181.1|4183.6|4177.6|15
1679565000000|2023-03-23 09:50:00|4185.1|4179.1|4193.1|4187.1|4193.6|4187.6|4185.1|4179.1|43
1679565300000|2023-03-23 09:55:00|4192.6|4186.6|4192.6|4186.6|4195.6|4189.6|4192.1|4186.1|17
1679565600000|2023-03-23 10:00:00|4192.1|4186.1|4188.1|4182.1|4193.6|4187.6|4187.6|4181.6|44
1679565900000|2023-03-23 10:05:00|4188.6|4182.6|4187.6|4181.6|4191.1|4185.1|4186.6|4180.6|16
1679566200000|2023-03-23 10:10:00|4187.1|4181.1|4185.6|4179.6|4187.1|4181.1|4185.1|4179.1|14
1679566500000|2023-03-23 10:15:00|4186.6|4178.6|4182.6|4175.6|4187.6|4180.6|4180.6|4172.6|68
1679566800000|2023-03-23 10:20:00|4181.6|4174.6|4179.6|4171.6|4182.6|4174.6|4178.6|4171.6|11
1679567100000|2023-03-23 10:25:00|4178.6|4169.6|4178.6|4170.6|4179.6|4172.6|4175.6|4168.6|26
1679567400000|2023-03-23 10:30:00|4177.6|4169.6|4178.6|4171.6|4178.6|4171.6|4175.6|4168.6|28
1679567700000|2023-03-23 10:35:00|4179.6|4172.6|4183.6|4176.6|4183.6|4176.6|4177.6|4170.6|15
1679568000000|2023-03-23 10:40:00|4185.6|4177.6|4180.6|4172.6|4185.6|4177.6|4179.6|4172.6|6
1679568300000|2023-03-23 10:45:00|4181.6|4173.6|4184.6|4176.6|4187.6|4179.6|4180.6|4173.6|32
1679568600000|2023-03-23 10:50:00|4183.6|4177.6|4186.6|4178.6|4186.6|4179.6|4183.6|4175.6|17
1679568900000|2023-03-23 10:55:00|4185.6|4177.6|4187.6|4180.6|4187.6|4180.6|4184.6|4176.6|3
1679569200000|2023-03-23 11:00:00|4186.6|4179.6|4187.6|4180.6|4189.6|4182.6|4184.6|4177.6|19
1679569500000|2023-03-23 11:05:00|4186.6|4179.6|4184.6|4176.6|4187.6|4179.6|4183.6|4176.6|1
1679569800000|2023-03-23 11:10:00|4185.6|4177.6|4187.6|4180.6|4187.6|4180.6|4185.6|4176.6|1
1679570100000|2023-03-23 11:15:00|4188.6|4181.6|4186.6|4179.6|4188.6|4181.6|4186.6|4179.6|7
1679570400000|2023-03-23 11:20:00|4185.6|4177.6|4182.6|4175.6|4185.6|4178.6|4182.6|4175.6|17
1679570700000|2023-03-23 11:25:00|4181.6|4174.6|4183.6|4175.6|4184.6|4177.6|4181.6|4174.6|12
1679571000000|2023-03-23 11:30:00|4182.6|4176.6|4182.6|4175.6|4183.6|4176.6|4181.6|4173.6|11
1679571300000|2023-03-23 11:35:00|4183.6|4174.6|4184.6|4176.6|4184.6|4177.6|4183.6|4174.6|2
1679571600000|2023-03-23 11:40:00|4185.6|4177.6|4186.6|4178.6|4186.6|4178.6|4184.6|4176.6|0
1679571900000|2023-03-23 11:45:00|4185.6|4179.6|4188.6|4181.6|4192.6|4185.6|4185.6|4178.6|36
1679572200000|2023-03-23 11:50:00|4190.6|4182.6|4192.6|4185.6|4192.6|4185.6|4188.6|4181.6|12
1679572500000|2023-03-23 11:55:00|4194.6|4186.6|4193.6|4185.6|4194.6|4187.6|4191.6|4183.6|10
1679572800000|2023-03-23 12:00:00|4192.6|4186.6|4190.6|4182.6|4193.6|4186.6|4187.6|4180.6|11
1679573100000|2023-03-23 12:05:00|4191.6|4183.6|4189.6|4181.6|4191.6|4184.6|4187.6|4179.6|2
1679573400000|2023-03-23 12:10:00|4190.6|4182.6|4190.6|4182.6|4191.6|4183.6|4187.6|4180.6|1
1679573700000|2023-03-23 12:15:00|4189.6|4181.6|4190.6|4182.6|4190.6|4183.6|4187.6|4179.6|4
1679574000000|2023-03-23 12:20:00|4189.6|4183.6|4197.6|4189.6|4197.6|4190.6|4189.6|4182.6|26
1679574300000|2023-03-23 12:25:00|4196.6|4190.6|4198.6|4190.6|4198.6|4191.6|4196.6|4189.6|19
1679574600000|2023-03-23 12:30:00|4197.6|4188.6|4195.6|4187.6|4198.6|4190.6|4193.6|4185.6|8
1679574900000|2023-03-23 12:35:00|4194.6|4188.6|4198.6|4190.6|4198.6|4190.6|4193.6|4185.6|14
1679575200000|2023-03-23 12:40:00|4197.6|4191.6|4199.6|4191.6|4200.6|4192.6|4197.6|4190.6|34
1679575500000|2023-03-23 12:45:00|4200.6|4192.6|4202.6|4195.6|4205.6|4197.6|4200.6|4192.6|40
1679575800000|2023-03-23 12:50:00|4203.6|4194.6|4200.6|4192.6|4203.6|4196.6|4197.6|4190.6|36
1679576100000|2023-03-23 12:55:00|4199.6|4191.6|4199.6|4191.6|4200.6|4192.6|4197.6|4189.6|4
1679576400000|2023-03-23 13:00:00|4198.6|4190.6|4197.6|4190.6|4200.6|4192.6|4196.6|4189.6|3
1679576700000|2023-03-23 13:05:00|4196.6|4189.6|4203.6|4195.6|4204.6|4196.6|4196.6|4187.6|162
1679577000000|2023-03-23 13:10:00|4202.6|4196.6|4207.6|4200.6|4207.6|4200.6|4199.6|4192.6|268
1679577300000|2023-03-23 13:15:00|4208.6|4201.6|4210.6|4203.6|4211.6|4204.6|4208.6|4200.6|93
1679577600000|2023-03-23 13:20:00|4209.6|4202.6|4208.6|4200.6|4211.6|4203.6|4206.6|4199.6|141
1679577900000|2023-03-23 13:25:00|4207.6|4201.6|4206.6|4198.6|4210.6|4203.6|4205.6|4198.6|95
1679578200000|2023-03-23 13:30:00|4207.6|4199.6|4205.6|4198.6|4216.6|4209.6|4197.6|4190.6|386
1679578500000|2023-03-23 13:35:00|4206.6|4199.6|4214.6|4207.6|4229.6|4221.6|4202.6|4194.6|313
1679578800000|2023-03-23 13:40:00|4215.6|4206.6|4226.6|4218.6|4235.6|4227.6|4211.6|4203.6|222
1679579100000|2023-03-23 13:45:00|4224.6|4216.6|4227.6|4219.6|4231.6|4223.6|4222.6|4214.6|184
1679579400000|2023-03-23 13:50:00|4228.6|4220.6|4220.6|4213.6|4231.6|4223.6|4219.6|4211.6|230
1679579700000|2023-03-23 13:55:00|4221.6|4212.6|4228.6|4222.6|4229.6|4222.6|4217.6|4210.6|92
1679580000000|2023-03-23 14:00:00|4230.1|4224.1|4232.6|4226.6|4238.1|4232.1|4226.1|4220.1|135
1679580300000|2023-03-23 14:05:00|4232.1|4226.1|4235.1|4229.1|4238.6|4232.6|4231.1|4225.1|64
1679580600000|2023-03-23 14:10:00|4235.6|4229.6|4245.6|4239.6|4247.1|4241.1|4234.1|4228.1|227
1679580900000|2023-03-23 14:15:00|4246.1|4240.1|4250.6|4244.6|4252.1|4246.1|4245.6|4239.6|223
1679581200000|2023-03-23 14:20:00|4251.1|4245.1|4237.6|4231.6|4252.1|4246.1|4237.1|4231.1|57
1679581500000|2023-03-23 14:25:00|4237.1|4231.1|4239.1|4233.1|4244.1|4238.1|4236.6|4230.6|142
1679581800000|2023-03-23 14:30:00|4241.1|4235.1|4237.1|4231.1|4247.1|4241.1|4235.6|4229.6|211
1679582100000|2023-03-23 14:35:00|4237.6|4231.6|4240.1|4234.1|4240.1|4234.1|4232.1|4226.1|182
1679582400000|2023-03-23 14:40:00|4239.6|4233.6|4247.1|4241.1|4248.1|4242.1|4238.6|4232.6|75
1679582700000|2023-03-23 14:45:00|4247.6|4241.6|4247.1|4241.1|4253.1|4247.1|4247.1|4241.1|63
1679583000000|2023-03-23 14:50:00|4247.6|4241.6|4251.6|4245.6|4253.1|4247.1|4244.1|4238.1|118
1679583300000|2023-03-23 14:55:00|4251.1|4245.1|4242.6|4236.6|4251.6|4245.6|4242.1|4236.1|95
1679583600000|2023-03-23 15:00:00|4243.1|4237.1|4246.1|4240.1|4248.1|4242.1|4242.1|4236.1|253
1679583900000|2023-03-23 15:05:00|4246.6|4240.6|4247.6|4241.6|4250.1|4244.1|4244.1|4238.1|73
1679584200000|2023-03-23 15:10:00|4248.1|4242.1|4246.6|4240.6|4249.6|4243.6|4245.1|4239.1|64
1679584500000|2023-03-23 15:15:00|4247.1|4241.1|4245.6|4239.6|4248.6|4242.6|4244.6|4238.6|69
1679584800000|2023-03-23 15:20:00|4246.1|4240.1|4249.1|4243.1|4252.6|4246.6|4244.6|4238.6|128
1679585100000|2023-03-23 15:25:00|4248.1|4242.1|4236.1|4230.1|4248.1|4242.1|4236.1|4230.1|145
1679585400000|2023-03-23 15:30:00|4237.1|4231.1|4243.6|4237.6|4244.1|4238.1|4236.6|4230.6|121
1679585700000|2023-03-23 15:35:00|4243.1|4237.1|4247.6|4241.6|4250.1|4244.1|4243.1|4237.1|24
1679586000000|2023-03-23 15:40:00|4248.1|4242.1|4245.1|4239.1|4250.6|4244.6|4244.6|4238.6|24
1679586300000|2023-03-23 15:45:00|4245.6|4239.6|4246.1|4240.1|4247.1|4241.1|4242.6|4236.6|18
1679586600000|2023-03-23 15:50:00|4245.6|4239.6|4240.6|4234.6|4247.1|4241.1|4240.1|4234.1|37
1679586900000|2023-03-23 15:55:00|4240.1|4234.1|4233.1|4227.1|4241.1|4235.1|4233.1|4227.1|53
1679587200000|2023-03-23 16:00:00|4232.1|4226.1|4225.1|4219.1|4233.1|4227.1|4223.6|4217.6|211
1679587500000|2023-03-23 16:05:00|4225.6|4219.6|4230.1|4224.1|4233.1|4227.1|4224.1|4218.1|158
1679587800000|2023-03-23 16:10:00|4229.1|4223.1|4224.1|4218.1|4231.1|4225.1|4224.1|4218.1|98
1679588100000|2023-03-23 16:15:00|4224.6|4218.6|4220.1|4214.1|4225.6|4219.6|4218.1|4212.1|99
1679588400000|2023-03-23 16:20:00|4221.1|4215.1|4217.1|4211.1|4222.1|4216.1|4217.1|4211.1|87
1679588700000|2023-03-23 16:25:00|4216.6|4210.6|4219.6|4213.6|4222.1|4216.1|4216.1|4210.1|101
1679589000000|2023-03-23 16:30:00|4219.1|4213.1|4217.1|4211.1|4220.1|4214.1|4216.1|4210.1|80
1679589300000|2023-03-23 16:35:00|4217.6|4211.6|4213.6|4207.6|4219.1|4213.1|4213.6|4207.6|178
1679589600000|2023-03-23 16:40:00|4213.1|4207.1|4209.1|4203.1|4214.1|4208.1|4207.1|4201.1|121
1679589900000|2023-03-23 16:45:00|4208.1|4202.1|4208.6|4202.6|4209.1|4203.1|4204.1|4198.1|74
1679590200000|2023-03-23 16:50:00|4208.1|4202.1|4209.1|4203.1|4211.1|4205.1|4206.1|4200.1|51
1679590500000|2023-03-23 16:55:00|4208.1|4202.1|4205.1|4199.1|4209.1|4203.1|4201.1|4195.1|133
1679590800000|2023-03-23 17:00:00|4206.1|4200.1|4202.6|4196.6|4206.1|4200.1|4200.1|4194.1|78
1679591100000|2023-03-23 17:05:00|4203.1|4197.1|4199.1|4193.1|4208.1|4202.1|4197.1|4191.1|119
1679591400000|2023-03-23 17:10:00|4199.6|4193.6|4191.1|4185.1|4200.1|4194.1|4191.1|4185.1|84
1679591700000|2023-03-23 17:15:00|4191.6|4185.6|4186.1|4180.1|4193.1|4187.1|4186.1|4180.1|71
1679592000000|2023-03-23 17:20:00|4186.6|4180.6|4189.1|4183.1|4190.1|4184.1|4186.1|4180.1|60
1679592300000|2023-03-23 17:25:00|4188.1|4182.1|4186.1|4180.1|4189.1|4183.1|4179.1|4173.1|146
1679592600000|2023-03-23 17:30:00|4185.1|4179.1|4184.6|4178.6|4188.1|4182.1|4184.1|4178.1|20
1679592900000|2023-03-23 17:35:00|4184.1|4178.1|4183.1|4177.1|4186.1|4180.1|4182.1|4176.1|32
1679593200000|2023-03-23 17:40:00|4183.6|4177.6|4189.1|4183.1|4189.1|4183.1|4183.1|4177.1|66
1679593500000|2023-03-23 17:45:00|4188.6|4182.6|4187.1|4181.1|4190.1|4184.1|4183.6|4177.6|31
1679593800000|2023-03-23 17:50:00|4188.6|4182.6|4184.6|4178.6|4189.1|4183.1|4183.1|4177.1|27
1679594100000|2023-03-23 17:55:00|4184.1|4178.1|4182.1|4176.1|4187.1|4181.1|4182.1|4176.1|12
1679594400000|2023-03-23 18:00:00|4182.6|4176.6|4179.1|4173.1|4185.1|4179.1|4178.1|4172.1|17
1679594700000|2023-03-23 18:05:00|4179.6|4173.6|4177.6|4171.6|4181.1|4175.1|4176.1|4170.1|65
1679595000000|2023-03-23 18:10:00|4177.1|4171.1|4182.1|4176.1|4182.6|4176.6|4177.1|4171.1|5
1679595300000|2023-03-23 18:15:00|4181.6|4175.6|4178.1|4172.1|4181.6|4175.6|4177.1|4171.1|15
1679595600000|2023-03-23 18:20:00|4178.6|4172.6|4171.6|4165.6|4179.1|4173.1|4171.1|4165.1|65
1679595900000|2023-03-23 18:25:00|4172.1|4166.1|4166.1|4160.1|4172.6|4166.6|4166.1|4160.1|77
1679596200000|2023-03-23 18:30:00|4166.6|4160.6|4164.1|4158.1|4169.1|4163.1|4163.1|4157.1|46
1679596500000|2023-03-23 18:35:00|4163.6|4157.6|4158.6|4152.6|4167.1|4161.1|4158.1|4152.1|46
1679596800000|2023-03-23 18:40:00|4158.1|4152.1|4151.1|4145.1|4160.6|4154.6|4151.1|4145.1|68
1679597100000|2023-03-23 18:45:00|4151.6|4145.6|4154.6|4148.6|4158.1|4152.1|4150.1|4144.1|164
1679597400000|2023-03-23 18:50:00|4154.1|4148.1|4152.1|4146.1|4157.6|4151.6|4151.1|4145.1|137
1679597700000|2023-03-23 18:55:00|4151.6|4145.6|4164.2|4155.2|4164.2|4155.2|4146.6|4140.6|282
1679598000000|2023-03-23 19:00:00|4164.3|4155.3|4165.4|4156.4|4184.6|4175.6|4164.2|4155.2|0
1679598300000|2023-03-23 19:05:00|4166|4157|4166.2|4157.2|4166.5|4157.5|4160|4151|0
1679598600000|2023-03-23 19:10:00|4166.4|4157.4|4167.4|4158.4|4172.2|4163.2|4163.6|4154.6|0
1679598900000|2023-03-23 19:15:00|4167.3|4158.3|4162.2|4153.2|4170.6|4161.6|4161.9|4152.9|0
1679599200000|2023-03-23 19:20:00|4162.1|4153.1|4167.9|4158.9|4168.1|4159.1|4153.7|4144.7|0
1679599500000|2023-03-23 19:25:00|4167.8|4158.8|4167.4|4158.4|4171.2|4162.2|4166|4157|0
1679599800000|2023-03-23 19:30:00|4167.3|4158.3|4171.7|4162.7|4172.9|4163.9|4163.7|4154.7|0
1679600100000|2023-03-23 19:35:00|4171.6|4162.6|4174|4165|4176.2|4167.2|4171.5|4162.5|0
1679600400000|2023-03-23 19:40:00|4173.8|4164.8|4174.6|4165.6|4177.3|4168.3|4172|4163|0
1679600700000|2023-03-23 19:45:00|4174.5|4165.5|4179|4170|4183.5|4174.5|4174.5|4165.5|0
1679601000000|2023-03-23 19:50:00|4180.2|4171.2|4190.7|4181.7|4191|4182|4180.2|4171.2|0
1679601300000|2023-03-23 19:55:00|4190.8|4181.8|4183|4174|4191.8|4182.8|4182.8|4173.8|0
1679601600000|2023-03-23 20:00:00|4183.4|4174.4|4183.2|4174.2|4184.7|4175.7|4182.1|4173.1|0
1679601900000|2023-03-23 20:05:00|4183.4|4174.4|4182.2|4173.2|4183.6|4174.6|4182|4173|0
1679602200000|2023-03-23 20:10:00|4182.4|4173.4|4183|4174|4183.7|4174.7|4182.2|4173.2|0
1679602500000|2023-03-23 20:15:00|4182.9|4173.9|4182.6|4173.6|4183.7|4174.7|4182.4|4173.4|0
1679602800000|2023-03-23 20:20:00|4182.4|4173.4|4182.8|4173.8|4182.9|4173.9|4182.4|4173.4|0
1679603100000|2023-03-23 20:25:00|4182.7|4173.7|4183.3|4174.3|4183.7|4174.7|4182.6|4173.6|0
1679603400000|2023-03-23 20:30:00|4183.1|4174.1|4191|4182|4192|4183|4182.7|4173.7|0
1679603700000|2023-03-23 20:35:00|4190.8|4181.8|4193.3|4184.3|4193.8|4184.8|4190.6|4181.6|0
1679604000000|2023-03-23 20:40:00|4193.4|4184.4|4194.7|4185.7|4198.4|4189.4|4193.3|4184.3|0
1679604300000|2023-03-23 20:45:00|4194.6|4185.6|4196.6|4187.6|4197|4188|4194.2|4185.2|0
1679604600000|2023-03-23 20:50:00|4196.7|4187.7|4196.6|4187.6|4197.1|4188.1|4195.8|4186.8|0
1679604900000|2023-03-23 20:55:00|4196.7|4187.7|4194.9|4185.9|4196.9|4187.9|4194.5|4185.5|0
1679605200000|2023-03-23 21:00:00|4194.8|4185.8|4194.9|4185.9|4195.1|4186.1|4194.4|4185.4|0
1679605500000|2023-03-23 21:05:00|4194.8|4185.8|4195|4186|4195.1|4186.1|4194.4|4185.4|0
1679605800000|2023-03-23 21:10:00|4194.5|4185.5|4194.6|4185.6|4194.8|4185.8|4194.3|4185.3|0
1679606100000|2023-03-23 21:15:00|4194.2|4185.2|4194.5|4185.5|4194.6|4185.6|4194.2|4185.2|0
1679606400000|2023-03-23 21:20:00|4194.4|4185.4|4194.5|4185.5|4194.5|4185.5|4194.4|4185.4|0
1679606700000|2023-03-23 21:25:00|4194.9|4185.9|4194.3|4185.3|4195|4186|4194.3|4185.3|0
1679607000000|2023-03-23 21:30:00|4194.2|4185.2|4194.4|4185.4|4194.7|4185.7|4194.1|4185.1|0
1679607300000|2023-03-23 21:35:00|4194.7|4185.7|4194.8|4185.8|4195|4186|4194.3|4185.3|0
1679607600000|2023-03-23 21:40:00|4194.9|4185.9|4194.8|4185.8|4195|4186|4194.7|4185.7|0
1679607900000|2023-03-23 21:45:00|4194.9|4185.9|4195|4186|4195|4186|4194.9|4185.9|0
1679608200000|2023-03-23 21:50:00|4194.8|4185.8|4195.6|4186.6|4195.6|4186.6|4194.8|4185.8|0
1679608500000|2023-03-23 21:55:00|4195.7|4186.7|4196.2|4187.2|4197.2|4188.2|4195.7|4186.7|0
1679608800000|2023-03-23 22:00:00|4196|4187|4194.3|4185.3|4197.7|4188.7|4194.1|4185.1|0
1679609100000|2023-03-23 22:05:00|4194.4|4185.4|4194.4|4185.4|4195.5|4186.5|4194.1|4185.1|0
1679609400000|2023-03-23 22:10:00|4194.3|4185.3|4192.9|4183.9|4194.4|4185.4|4192.4|4183.4|0
1679609700000|2023-03-23 22:15:00|4192.8|4183.8|4190.5|4181.5|4193.2|4184.2|4190.5|4181.5|0
1679610000000|2023-03-23 22:20:00|4191.1|4182.1|4189.9|4180.9|4191.4|4182.4|4189.9|4180.9|0
1679610300000|2023-03-23 22:25:00|4190.1|4181.1|4191|4182|4191.2|4182.2|4190.1|4181.1|0
1679610600000|2023-03-23 22:30:00|4190.8|4181.8|4191|4182|4191.4|4182.4|4189.9|4180.9|0
1679610900000|2023-03-23 22:35:00|4190.8|4181.8|4187.9|4178.9|4190.8|4181.8|4187.9|4178.9|0
1679611200000|2023-03-23 22:40:00|4188.1|4179.1|4188.6|4179.6|4189|4180|4188.1|4179.1|0
1679611500000|2023-03-23 22:45:00|4188.8|4179.8|4187.5|4178.5|4188.8|4179.8|4187|4178|0
1679611800000|2023-03-23 22:50:00|4187.7|4178.7|4186.9|4177.9|4190.7|4181.7|4186.9|4177.9|0
1679612100000|2023-03-23 22:55:00|4187.1|4178.1|4190.4|4181.4|4190.7|4181.7|4186.9|4177.9|0
1679612400000|2023-03-23 23:00:00|4190.2|4181.2|4191.2|4182.2|4192.3|4183.3|4189.7|4180.7|0
1679612700000|2023-03-23 23:05:00|4191.4|4182.4|4190.8|4181.8|4191.5|4182.5|4190.1|4181.1|0
1679613000000|2023-03-23 23:10:00|4190.6|4181.6|4191|4182|4191.5|4182.5|4190.6|4181.6|0
1679613300000|2023-03-23 23:15:00|4191.2|4182.2|4193|4184|4193|4184|4191|4182|0
1679613600000|2023-03-23 23:20:00|4193.4|4184.4|4194.3|4185.3|4194.9|4185.9|4193|4184|0
1679613900000|2023-03-23 23:25:00|4194.4|4185.4|4195.4|4186.4|4196.3|4187.3|4194.3|4185.3|0
1679614200000|2023-03-23 23:30:00|4195.3|4186.3|4196|4187|4196.7|4187.7|4195.3|4186.3|0
1679614500000|2023-03-23 23:35:00|4195.8|4186.8|4194.7|4185.7|4196.2|4187.2|4194.5|4185.5|0
1679614800000|2023-03-23 23:40:00|4194.9|4185.9|4194.5|4185.5|4195.6|4186.6|4194.5|4185.5|0
1679615100000|2023-03-23 23:45:00|4194.3|4185.3|4194|4185|4194.3|4185.3|4193|4184|0
1679615400000|2023-03-23 23:50:00|4194.1|4185.1|4193.7|4184.7|4194.2|4185.2|4193.1|4184.1|0
1679615700000|2023-03-23 23:55:00|4193.9|4184.9|4195.5|4186.5|4195.5|4186.5|4193.7|4184.7|0
1679616000000|2023-03-24 00:00:00|4195.9|4186.9|4194.2|4185.2|4195.9|4186.9|4193.3|4184.3|0
1679616300000|2023-03-24 00:05:00|4194|4185|4190.7|4181.7|4194|4185|4190.7|4181.7|0
1679616600000|2023-03-24 00:10:00|4190.9|4181.9|4191.4|4182.4|4192.5|4183.5|4190.9|4181.9|0
1679616900000|2023-03-24 00:15:00|4191.6|4182.6|4193.1|4184.1|4193.3|4184.3|4191.4|4182.4|0
1679617200000|2023-03-24 00:20:00|4193.3|4184.3|4192.5|4183.5|4194.9|4185.9|4192.1|4183.1|0
1679617500000|2023-03-24 00:25:00|4192.6|4183.6|4191.2|4182.2|4192.9|4183.9|4191.1|4182.1|0
1679617800000|2023-03-24 00:30:00|4191.4|4182.4|4192.5|4183.5|4192.5|4183.5|4190.8|4181.8|0
1679618100000|2023-03-24 00:35:00|4192.6|4183.6|4192.6|4183.6|4193.1|4184.1|4192.4|4183.4|0
1679618400000|2023-03-24 00:40:00|4192.5|4183.5|4192|4183|4192.5|4183.5|4191.7|4182.7|0
1679618700000|2023-03-24 00:45:00|4191.9|4182.9|4193|4184|4193|4184|4191.7|4182.7|0
1679619000000|2023-03-24 00:50:00|4192.9|4183.9|4185.6|4176.6|4192.9|4183.9|4185.5|4176.5|0
1679619300000|2023-03-24 00:55:00|4185.7|4176.7|4186.2|4177.2|4186.8|4177.8|4185.5|4176.5|0
1679619600000|2023-03-24 01:00:00|4186|4177|4183|4174|4186.6|4177.6|4182.8|4173.8|0
1679619900000|2023-03-24 01:05:00|4182.6|4173.6|4174.5|4165.5|4182.6|4173.6|4173.7|4164.7|0
1679620200000|2023-03-24 01:10:00|4174.4|4165.4|4174.2|4165.2|4175.2|4166.2|4173.7|4164.7|0
1679620500000|2023-03-24 01:15:00|4173.3|4164.3|4176.1|4172.1|4177.6|4173.6|4150.1|4146.1|1556
1679620800000|2023-03-24 01:20:00|4176.6|4172.6|4175.6|4171.6|4178.1|4174.1|4169.1|4165.1|565
1679621100000|2023-03-24 01:25:00|4176.1|4172.1|4172.6|4168.6|4176.1|4172.1|4169.1|4165.1|403
1679621400000|2023-03-24 01:30:00|4173.6|4169.6|4204.1|4200.1|4204.1|4200.1|4166.1|4162.1|5504
1679621700000|2023-03-24 01:35:00|4206.1|4202.1|4197.6|4193.6|4208.1|4204.1|4184.1|4180.1|2424
1679622000000|2023-03-24 01:40:00|4196.6|4192.6|4196.1|4192.1|4204.1|4200.1|4182.1|4178.1|2522
1679622300000|2023-03-24 01:45:00|4197.1|4193.1|4191.1|4187.1|4210.1|4206.1|4185.1|4181.1|8922
1679622600000|2023-03-24 01:50:00|4191.6|4187.6|4231.1|4227.1|4232.1|4228.1|4191.6|4187.6|2246
1679622900000|2023-03-24 01:55:00|4230.1|4226.1|4250.1|4246.1|4250.1|4246.1|4223.1|4219.1|2840
1679623200000|2023-03-24 02:00:00|4249.1|4245.1|4276.1|4272.1|4279.1|4275.1|4243.6|4239.6|3083
1679623500000|2023-03-24 02:05:00|4277.1|4273.1|4284.6|4280.6|4295.1|4291.1|4270.6|4266.6|2982
1679623800000|2023-03-24 02:10:00|4284.1|4280.1|4256.1|4252.1|4286.6|4282.6|4254.1|4250.1|2985
1679624100000|2023-03-24 02:15:00|4255.1|4251.1|4258.1|4254.1|4261.1|4257.1|4241.1|4237.1|2699
1679624400000|2023-03-24 02:20:00|4259.1|4255.1|4237.1|4233.1|4259.6|4255.6|4234.1|4230.1|2081
1679624700000|2023-03-24 02:25:00|4236.6|4232.6|4241.1|4237.1|4246.1|4242.1|4232.6|4228.6|1150
1679625000000|2023-03-24 02:30:00|4241.6|4237.6|4217.1|4213.1|4241.6|4237.6|4217.1|4213.1|3310
1679625300000|2023-03-24 02:35:00|4215.1|4211.1|4221.1|4217.1|4228.6|4224.6|4212.1|4208.1|1736
1679625600000|2023-03-24 02:40:00|4222.1|4218.1|4239.1|4235.1|4239.6|4235.6|4221.1|4217.1|1082
1679625900000|2023-03-24 02:45:00|4240.1|4236.1|4228.1|4224.1|4240.1|4236.1|4225.1|4221.1|1278
1679626200000|2023-03-24 02:50:00|4227.6|4223.6|4218.1|4214.1|4227.6|4223.6|4215.1|4211.1|1636
1679626500000|2023-03-24 02:55:00|4217.6|4213.6|4226.1|4222.1|4231.1|4227.1|4213.1|4209.1|1232
1679626800000|2023-03-24 03:00:00|4225.1|4221.1|4226.6|4222.6|4235.1|4231.1|4224.1|4220.1|478
1679627100000|2023-03-24 03:05:00|4227.1|4223.1|4245.1|4241.1|4245.1|4241.1|4226.6|4222.6|2511
1679627400000|2023-03-24 03:10:00|4243.1|4239.1|4248.1|4244.1|4249.1|4245.1|4236.1|4232.1|749
1679627700000|2023-03-24 03:15:00|4247.1|4243.1|4243.1|4239.1|4252.1|4248.1|4242.6|4238.6|591
1679628000000|2023-03-24 03:20:00|4243.6|4239.6|4247.1|4243.1|4247.1|4243.1|4237.1|4233.1|2089
1679628300000|2023-03-24 03:25:00|4246.1|4242.1|4250.6|4246.6|4251.1|4247.1|4243.1|4239.1|373
1679628600000|2023-03-24 03:30:00|4250.1|4246.1|4261.1|4257.1|4266.1|4262.1|4250.1|4246.1|973
1679628900000|2023-03-24 03:35:00|4260.1|4256.1|4269.1|4265.1|4270.6|4266.6|4259.1|4255.1|770
1679629200000|2023-03-24 03:40:00|4269.6|4265.6|4266.1|4262.1|4272.6|4268.6|4265.1|4261.1|537
1679629500000|2023-03-24 03:45:00|4266.6|4262.6|4259.1|4255.1|4267.6|4263.6|4258.6|4254.6|474
1679629800000|2023-03-24 03:50:00|4259.6|4255.6|4256.1|4252.1|4260.1|4256.1|4254.1|4250.1|437
1679630100000|2023-03-24 03:55:00|4256.6|4252.6|4254.1|4250.1|4260.1|4256.1|4254.1|4250.1|316
1679630400000|2023-03-24 04:00:00|4260.9|4251.9|4260.6|4251.6|4260.9|4251.9|4259.7|4250.7|0
1679630700000|2023-03-24 04:05:00|4260.4|4251.4|4259.8|4250.8|4260.8|4251.8|4259.6|4250.6|0
1679631000000|2023-03-24 04:10:00|4259.7|4250.7|4259.6|4250.6|4259.8|4250.8|4258.5|4249.5|0
1679631300000|2023-03-24 04:15:00|4259.4|4250.4|4259.6|4250.6|4259.8|4250.8|4259.4|4250.4|0
1679631600000|2023-03-24 04:20:00|4259.5|4250.5|4260.2|4251.2|4260.3|4251.3|4259.4|4250.4|0
1679631900000|2023-03-24 04:25:00|4260.3|4251.3|4260.4|4251.4|4260.7|4251.7|4260|4251|0
1679632200000|2023-03-24 04:30:00|4260.5|4251.5|4260.8|4251.8|4261.1|4252.1|4260.5|4251.5|0
1679632500000|2023-03-24 04:35:00|4260.7|4251.7|4261.3|4252.3|4261.3|4252.3|4260.6|4251.6|0
1679632800000|2023-03-24 04:40:00|4261.2|4252.2|4260.7|4251.7|4261.4|4252.4|4260.7|4251.7|0
1679633100000|2023-03-24 04:45:00|4260.9|4251.9|4260.5|4251.5|4261.2|4252.2|4260.5|4251.5|0
1679633400000|2023-03-24 04:50:00|4260.4|4251.4|4260.6|4251.6|4260.8|4251.8|4260.4|4251.4|0
1679633700000|2023-03-24 04:55:00|4260.4|4251.4|4259.5|4250.5|4260.6|4251.6|4259.5|4250.5|0
1679634000000|2023-03-24 05:00:00|4259.7|4250.7|4257.1|4253.1|4262.1|4258.1|4248.1|4244.1|1815
1679634300000|2023-03-24 05:05:00|4257.6|4253.6|4248.6|4244.6|4260.6|4256.6|4243.1|4239.1|749
1679634600000|2023-03-24 05:10:00|4248.1|4244.1|4246.6|4242.6|4249.1|4245.1|4237.1|4233.1|929
1679634900000|2023-03-24 05:15:00|4246.1|4242.1|4241.6|4237.6|4247.1|4243.1|4237.1|4233.1|543
1679635200000|2023-03-24 05:20:00|4242.1|4238.1|4254.1|4250.1|4255.6|4251.6|4239.1|4235.1|2227
1679635500000|2023-03-24 05:25:00|4253.6|4249.6|4251.6|4247.6|4255.6|4251.6|4250.1|4246.1|4021
1679635800000|2023-03-24 05:30:00|4252.1|4248.1|4243.1|4239.1|4254.1|4250.1|4243.1|4239.1|641
1679636100000|2023-03-24 05:35:00|4242.1|4238.1|4248.1|4244.1|4248.6|4244.6|4238.1|4234.1|1889
1679636400000|2023-03-24 05:40:00|4247.6|4243.6|4235.1|4231.1|4247.6|4243.6|4235.1|4231.1|484
1679636700000|2023-03-24 05:45:00|4236.1|4232.1|4235.1|4231.1|4242.1|4238.1|4235.1|4231.1|704
1679637000000|2023-03-24 05:50:00|4235.6|4231.6|4229.1|4225.1|4238.1|4234.1|4229.1|4225.1|654
1679637300000|2023-03-24 05:55:00|4228.1|4224.1|4216.1|4212.1|4228.6|4224.6|4213.1|4209.1|2987
1679637600000|2023-03-24 06:00:00|4217.1|4213.1|4212.1|4208.1|4217.1|4213.1|4204.1|4200.1|1219
1679637900000|2023-03-24 06:05:00|4213.6|4209.6|4214.1|4210.1|4218.1|4214.1|4213.1|4209.1|489
1679638200000|2023-03-24 06:10:00|4213.1|4209.1|4218.1|4214.1|4221.6|4217.6|4211.1|4207.1|585
1679638500000|2023-03-24 06:15:00|4219.1|4215.1|4218.1|4214.1|4222.1|4218.1|4214.1|4210.1|617
1679638800000|2023-03-24 06:20:00|4217.1|4213.1|4224.1|4220.1|4228.1|4224.1|4214.1|4210.1|721
1679639100000|2023-03-24 06:25:00|4223.6|4219.6|4219.6|4215.6|4225.1|4221.1|4219.1|4215.1|489
1679639400000|2023-03-24 06:30:00|4220.1|4216.1|4211.1|4207.1|4221.1|4217.1|4211.1|4207.1|593
1679639700000|2023-03-24 06:35:00|4210.6|4206.6|4210.1|4206.1|4211.1|4207.1|4206.1|4202.1|1208
1679640000000|2023-03-24 06:40:00|4210.6|4206.6|4205.1|4201.1|4211.1|4207.1|4204.1|4200.1|560
1679640300000|2023-03-24 06:45:00|4204.6|4200.6|4204.1|4200.1|4211.1|4207.1|4204.1|4200.1|1968
1679640600000|2023-03-24 06:50:00|4203.1|4199.1|4199.1|4195.1|4204.6|4200.6|4195.1|4191.1|776
1679640900000|2023-03-24 06:55:00|4198.1|4194.1|4205.6|4201.6|4205.6|4201.6|4193.6|4189.6|754
1679641200000|2023-03-24 07:00:00|4206.1|4202.1|4213.1|4209.1|4214.1|4210.1|4204.1|4200.1|521
1679641500000|2023-03-24 07:05:00|4213.6|4209.6|4214.1|4210.1|4218.6|4214.6|4209.6|4205.6|893
1679641800000|2023-03-24 07:10:00|4213.6|4209.6|4213.6|4209.6|4219.1|4215.1|4211.1|4207.1|1363
1679642100000|2023-03-24 07:15:00|4213.1|4209.1|4214.1|4210.1|4217.6|4213.6|4210.1|4206.1|822
1679642400000|2023-03-24 07:20:00|4214.6|4210.6|4216.1|4212.1|4220.1|4216.1|4211.6|4207.6|852
1679642700000|2023-03-24 07:25:00|4217.1|4213.1|4218.6|4214.6|4223.1|4219.1|4216.1|4212.1|838
1679643000000|2023-03-24 07:30:00|4219.1|4215.1|4213.1|4209.1|4225.1|4221.1|4212.1|4208.1|1024
1679643300000|2023-03-24 07:35:00|4214.1|4210.1|4216.1|4212.1|4220.1|4216.1|4210.6|4206.6|1410
1679643600000|2023-03-24 07:40:00|4215.6|4211.6|4225.1|4221.1|4226.1|4222.1|4215.6|4211.6|771
1679643900000|2023-03-24 07:45:00|4225.6|4221.6|4233.1|4229.1|4235.6|4231.6|4223.1|4219.1|1001
1679644200000|2023-03-24 07:50:00|4232.6|4228.6|4232.1|4228.1|4238.1|4234.1|4231.1|4227.1|990
1679644500000|2023-03-24 07:55:00|4232.6|4228.6|4226.1|4222.1|4234.1|4230.1|4224.1|4220.1|1123
1679644800000|2023-03-24 08:00:00|4225.1|4221.1|4229.1|4225.1|4230.1|4226.1|4222.1|4218.1|1009
1679645100000|2023-03-24 08:05:00|4228.1|4224.1|4219.1|4215.1|4230.1|4226.1|4219.1|4215.1|1962
1679645400000|2023-03-24 08:10:00|4218.1|4214.1|4230.1|4226.1|4232.1|4228.1|4216.1|4212.1|1233
1679645700000|2023-03-24 08:15:00|4230.6|4226.6|4217.6|4213.6|4231.1|4227.1|4217.1|4213.1|2907
1679646000000|2023-03-24 08:20:00|4218.1|4214.1|4223.6|4219.6|4225.1|4221.1|4216.1|4212.1|2720
1679646300000|2023-03-24 08:25:00|4224.1|4220.1|4226.6|4222.6|4228.1|4224.1|4222.1|4218.1|276
1679646600000|2023-03-24 08:30:00|4229|4220|4227|4218|4230.9|4221.9|4227|4218|0
1679646900000|2023-03-24 08:35:00|4226.6|4217.6|4223|4214|4227.7|4218.7|4222.8|4213.8|0
1679647200000|2023-03-24 08:40:00|4223.2|4214.2|4214.9|4205.9|4223.6|4214.6|4214.5|4205.5|0
1679647500000|2023-03-24 08:45:00|4214.8|4205.8|4210.9|4201.9|4215.2|4206.2|4210.4|4201.4|0
1679647800000|2023-03-24 08:50:00|4210.8|4201.8|4215.7|4206.7|4216.7|4207.7|4210|4201|0
1679648100000|2023-03-24 08:55:00|4215.8|4206.8|4220.5|4211.5|4222.4|4213.4|4215.7|4206.7|0
1679648400000|2023-03-24 09:00:00|4220.4|4211.4|4222.6|4213.6|4222.6|4213.6|4218.4|4209.4|0
1679648700000|2023-03-24 09:05:00|4222.4|4213.4|4224.3|4215.3|4228.5|4219.5|4222.1|4213.1|0
1679649000000|2023-03-24 09:10:00|4224.5|4215.5|4223.6|4214.6|4229.2|4220.2|4223.2|4214.2|0
1679649300000|2023-03-24 09:15:00|4227.1|4221.1|4210.6|4204.6|4228.1|4222.1|4210.1|4204.1|84
1679649600000|2023-03-24 09:20:00|4211.1|4205.1|4205.6|4199.6|4211.1|4205.1|4205.1|4199.1|44
1679649900000|2023-03-24 09:25:00|4206.1|4200.1|4210.6|4204.6|4211.1|4205.1|4205.6|4199.6|81
1679650200000|2023-03-24 09:30:00|4211.1|4205.1|4203.1|4197.1|4211.1|4205.1|4202.1|4196.1|68
1679650500000|2023-03-24 09:35:00|4202.6|4196.6|4195.1|4189.1|4206.6|4200.6|4194.1|4188.1|102
1679650800000|2023-03-24 09:40:00|4194.6|4188.6|4189.1|4183.1|4197.6|4191.6|4188.1|4182.1|259
1679651100000|2023-03-24 09:45:00|4188.1|4182.1|4190.6|4184.6|4191.1|4185.1|4182.1|4176.1|186
1679651400000|2023-03-24 09:50:00|4191.1|4185.1|4178.1|4172.1|4191.1|4185.1|4176.6|4170.6|68
1679651700000|2023-03-24 09:55:00|4177.6|4171.6|4175.6|4169.6|4180.6|4174.6|4173.1|4167.1|50
1679652000000|2023-03-24 10:00:00|4175.1|4169.1|4180.6|4174.6|4183.6|4177.6|4174.1|4168.1|68
1679652300000|2023-03-24 10:05:00|4181.1|4175.1|4168.6|4162.6|4183.1|4177.1|4165.1|4159.1|105
1679652600000|2023-03-24 10:10:00|4168.1|4162.1|4165.1|4159.1|4175.1|4169.1|4165.1|4159.1|54
1679652900000|2023-03-24 10:15:00|4165.6|4158.6|4170.6|4162.6|4172.6|4164.6|4162.6|4155.6|84
1679653200000|2023-03-24 10:20:00|4171.6|4163.6|4175.6|4167.6|4178.6|4171.6|4169.6|4162.6|72
1679653500000|2023-03-24 10:25:00|4174.6|4168.6|4176.6|4169.6|4181.6|4173.6|4172.6|4164.6|74
1679653800000|2023-03-24 10:30:00|4175.6|4168.6|4173.6|4165.6|4176.6|4169.6|4170.6|4163.6|36
1679654100000|2023-03-24 10:35:00|4172.6|4166.6|4173.6|4166.6|4176.6|4169.6|4168.6|4161.6|18
1679654400000|2023-03-24 10:40:00|4174.6|4167.6|4178.6|4171.6|4179.6|4172.6|4173.6|4166.6|25
1679654700000|2023-03-24 10:45:00|4179.6|4172.6|4183.6|4176.6|4185.6|4178.6|4178.6|4170.6|53
1679655000000|2023-03-24 10:50:00|4182.6|4175.6|4177.6|4170.6|4183.6|4175.6|4177.6|4170.6|11
1679655300000|2023-03-24 10:55:00|4178.6|4169.6|4173.6|4166.6|4179.6|4172.6|4170.6|4163.6|46
1679655600000|2023-03-24 11:00:00|4172.6|4165.6|4176.6|4169.6|4176.6|4169.6|4166.6|4159.6|71
1679655900000|2023-03-24 11:05:00|4177.6|4170.6|4169.6|4161.6|4177.6|4170.6|4169.6|4161.6|60
1679656200000|2023-03-24 11:10:00|4168.6|4162.6|4174.6|4167.6|4177.6|4170.6|4168.6|4162.6|37
1679656500000|2023-03-24 11:15:00|4175.6|4168.6|4173.6|4165.6|4175.6|4168.6|4169.6|4161.6|20
1679656800000|2023-03-24 11:20:00|4175.6|4166.6|4170.6|4162.6|4175.6|4168.6|4169.6|4162.6|35
1679657100000|2023-03-24 11:25:00|4169.6|4163.6|4172.6|4164.6|4173.6|4165.6|4166.6|4159.6|14
1679657400000|2023-03-24 11:30:00|4171.6|4163.6|4167.6|4160.6|4173.6|4166.6|4167.6|4160.6|18
1679657700000|2023-03-24 11:35:00|4166.6|4159.6|4168.6|4160.6|4170.6|4163.6|4166.6|4159.6|19
1679658000000|2023-03-24 11:40:00|4169.6|4161.6|4163.6|4155.6|4171.6|4164.6|4162.6|4155.6|35
1679658300000|2023-03-24 11:45:00|4162.6|4156.6|4159.6|4152.6|4163.6|4156.6|4157.6|4150.6|36
1679658600000|2023-03-24 11:50:00|4160.6|4153.6|4167.6|4159.6|4167.6|4159.6|4159.6|4152.6|32
1679658900000|2023-03-24 11:55:00|4166.6|4158.6|4166.6|4159.6|4168.6|4161.6|4164.6|4157.6|13
1679659200000|2023-03-24 12:00:00|4167.6|4160.6|4167.6|4159.6|4171.6|4163.6|4166.6|4159.6|62
1679659500000|2023-03-24 12:05:00|4166.6|4160.6|4170.6|4162.6|4171.6|4164.6|4164.6|4156.6|108
1679659800000|2023-03-24 12:10:00|4169.6|4163.6|4173.6|4165.6|4173.6|4166.6|4169.6|4161.6|13
1679660100000|2023-03-24 12:15:00|4172.6|4164.6|4169.6|4161.6|4173.6|4165.6|4166.6|4159.6|11
1679660400000|2023-03-24 12:20:00|4171.6|4162.6|4171.6|4163.6|4173.6|4166.6|4167.6|4159.6|18
1679660700000|2023-03-24 12:25:00|4170.6|4162.6|4172.6|4163.6|4173.6|4165.6|4170.6|4161.6|5
1679661000000|2023-03-24 12:30:00|4171.6|4164.6|4168.6|4161.6|4175.6|4165.6|4166.6|4159.6|18
1679661300000|2023-03-24 12:35:00|4169.6|4160.6|4169.6|4162.6|4176.6|4169.6|4168.6|4160.6|20
1679661600000|2023-03-24 12:40:00|4168.6|4161.6|4173.6|4165.6|4173.6|4166.6|4167.6|4160.6|14
1679661900000|2023-03-24 12:45:00|4174.6|4166.6|4176.6|4168.6|4178.6|4170.6|4172.6|4165.6|33
1679662200000|2023-03-24 12:50:00|4175.6|4169.6|4178.6|4171.6|4179.6|4172.6|4175.6|4168.6|33
1679662500000|2023-03-24 12:55:00|4179.6|4172.6|4180.6|4173.6|4187.6|4179.6|4179.6|4171.6|75
1679662800000|2023-03-24 13:00:00|4181.6|4174.6|4175.6|4167.6|4181.6|4174.6|4174.6|4166.6|58
1679663100000|2023-03-24 13:05:00|4176.6|4168.6|4175.6|4168.6|4180.6|4172.6|4174.6|4167.6|16
1679663400000|2023-03-24 13:10:00|4174.6|4167.6|4177.6|4170.6|4178.6|4170.6|4174.6|4167.6|20
1679663700000|2023-03-24 13:15:00|4176.6|4169.6|4169.6|4162.6|4177.6|4169.6|4168.6|4161.6|144
1679664000000|2023-03-24 13:20:00|4170.6|4161.6|4174.6|4166.6|4175.6|4167.6|4168.6|4160.6|66
1679664300000|2023-03-24 13:25:00|4173.6|4165.6|4178.6|4171.6|4178.6|4171.6|4170.6|4163.6|42
1679664600000|2023-03-24 13:30:00|4179.6|4172.6|4200.6|4193.6|4201.6|4194.6|4175.6|4168.6|3480
1679664900000|2023-03-24 13:35:00|4199.6|4192.6|4222.6|4214.6|4223.6|4214.6|4198.6|4191.6|574
1679665200000|2023-03-24 13:40:00|4221.6|4213.6|4220.6|4211.6|4231.6|4224.6|4207.6|4200.6|367
1679665500000|2023-03-24 13:45:00|4219.6|4204.6|4220.6|4213.6|4227.6|4220.6|4205.6|4197.6|386
1679665800000|2023-03-24 13:50:00|4219.6|4211.6|4224.6|4216.6|4238.6|4230.6|4217.6|4210.6|311
1679666100000|2023-03-24 13:55:00|4223.6|4217.6|4229.6|4223.6|4234.6|4227.6|4219.6|4210.6|231
1679666400000|2023-03-24 14:00:00|4230.1|4224.1|4226.1|4220.1|4234.1|4228.1|4224.1|4218.1|136
1679666700000|2023-03-24 14:05:00|4225.6|4219.6|4218.6|4212.6|4231.1|4225.1|4213.1|4207.1|141
1679667000000|2023-03-24 14:10:00|4218.1|4212.1|4210.1|4204.1|4219.1|4213.1|4205.6|4199.6|205
1679667300000|2023-03-24 14:15:00|4209.6|4203.6|4202.6|4196.6|4210.1|4204.1|4200.1|4194.1|159
1679667600000|2023-03-24 14:20:00|4203.1|4197.1|4202.6|4196.6|4205.6|4199.6|4193.6|4187.6|102
1679667900000|2023-03-24 14:25:00|4203.1|4197.1|4213.1|4207.1|4215.6|4209.6|4201.6|4195.6|71
1679668200000|2023-03-24 14:30:00|4213.6|4207.6|4216.6|4210.6|4217.1|4211.1|4209.1|4203.1|79
1679668500000|2023-03-24 14:35:00|4217.1|4211.1|4211.6|4205.6|4222.1|4216.1|4211.1|4205.1|220
1679668800000|2023-03-24 14:40:00|4212.1|4206.1|4202.6|4196.6|4213.1|4207.1|4201.6|4195.6|91
1679669100000|2023-03-24 14:45:00|4203.1|4197.1|4204.6|4198.6|4210.6|4204.6|4203.1|4197.1|41
1679669400000|2023-03-24 14:50:00|4204.1|4198.1|4204.6|4198.6|4207.1|4201.1|4201.1|4195.1|57
1679669700000|2023-03-24 14:55:00|4204.1|4198.1|4214.1|4208.1|4214.1|4208.1|4202.1|4196.1|55
1679670000000|2023-03-24 15:00:00|4213.6|4207.6|4214.1|4208.1|4216.1|4210.1|4210.1|4204.1|193
1679670300000|2023-03-24 15:05:00|4214.6|4208.6|4198.6|4192.6|4215.1|4209.1|4198.1|4192.1|38
1679670600000|2023-03-24 15:10:00|4197.6|4191.6|4192.6|4186.6|4198.1|4192.1|4190.1|4184.1|56
1679670900000|2023-03-24 15:15:00|4193.1|4187.1|4196.6|4190.6|4201.1|4195.1|4192.6|4186.6|80
1679671200000|2023-03-24 15:20:00|4197.1|4191.1|4196.6|4190.6|4201.1|4195.1|4192.1|4186.1|90
1679671500000|2023-03-24 15:25:00|4197.1|4191.1|4197.6|4191.6|4200.1|4194.1|4195.1|4189.1|37
1679671800000|2023-03-24 15:30:00|4197.1|4191.1|4200.6|4194.6|4200.6|4194.6|4192.1|4186.1|113
1679672100000|2023-03-24 15:35:00|4201.1|4195.1|4204.1|4198.1|4206.6|4200.6|4200.1|4194.1|82
1679672400000|2023-03-24 15:40:00|4205.1|4199.1|4205.6|4199.6|4207.6|4201.6|4204.1|4198.1|65
1679672700000|2023-03-24 15:45:00|4205.1|4199.1|4213.1|4207.1|4219.1|4213.1|4205.1|4199.1|155
1679673000000|2023-03-24 15:50:00|4212.6|4206.6|4212.1|4206.1|4214.6|4208.6|4210.6|4204.6|40
1679673300000|2023-03-24 15:55:00|4211.6|4205.6|4216.1|4210.1|4219.1|4213.1|4210.1|4204.1|73
1679673600000|2023-03-24 16:00:00|4216.6|4210.6|4212.1|4206.1|4220.6|4214.6|4210.6|4204.6|42
1679673900000|2023-03-24 16:05:00|4212.6|4206.6|4203.6|4197.6|4213.1|4207.1|4203.1|4197.1|18
1679674200000|2023-03-24 16:10:00|4204.1|4198.1|4205.6|4199.6|4208.1|4202.1|4202.6|4196.6|11
1679674500000|2023-03-24 16:15:00|4205.1|4199.1|4198.6|4192.6|4206.1|4200.1|4196.6|4190.6|2081
1679674800000|2023-03-24 16:20:00|4198.1|4192.1|4199.1|4193.1|4200.1|4194.1|4194.1|4188.1|106
1679675100000|2023-03-24 16:25:00|4199.6|4193.6|4194.6|4188.6|4201.1|4195.1|4193.1|4187.1|78
1679675400000|2023-03-24 16:30:00|4195.1|4189.1|4193.6|4187.6|4200.1|4194.1|4192.1|4186.1|52
1679675700000|2023-03-24 16:35:00|4194.1|4188.1|4193.6|4187.6|4196.1|4190.1|4192.1|4186.1|30
1679676000000|2023-03-24 16:40:00|4194.1|4188.1|4195.1|4189.1|4196.1|4190.1|4191.1|4185.1|9
1679676300000|2023-03-24 16:45:00|4195.6|4189.6|4202.6|4196.6|4204.1|4198.1|4195.6|4189.6|17
1679676600000|2023-03-24 16:50:00|4203.1|4197.1|4198.6|4192.6|4203.6|4197.6|4196.1|4190.1|25
1679676900000|2023-03-24 16:55:00|4199.1|4193.1|4200.6|4194.6|4204.1|4198.1|4199.1|4193.1|28
1679677200000|2023-03-24 17:00:00|4200.1|4194.1|4201.1|4195.1|4204.1|4198.1|4200.1|4194.1|10
1679677500000|2023-03-24 17:05:00|4201.6|4195.6|4200.6|4194.6|4205.1|4199.1|4199.1|4193.1|16
1679677800000|2023-03-24 17:10:00|4200.1|4194.1|4204.6|4198.6|4205.1|4199.1|4199.6|4193.6|22
1679678100000|2023-03-24 17:15:00|4205.1|4199.1|4200.6|4194.6|4206.6|4200.6|4199.6|4193.6|21
1679678400000|2023-03-24 17:20:00|4201.1|4195.1|4205.1|4199.1|4206.1|4200.1|4199.6|4193.6|12
1679678700000|2023-03-24 17:25:00|4205.6|4199.6|4205.6|4199.6|4212.6|4206.6|4204.1|4198.1|42
1679679000000|2023-03-24 17:30:00|4206.1|4200.1|4205.6|4199.6|4210.1|4204.1|4205.6|4199.6|4
1679679300000|2023-03-24 17:35:00|4207.1|4201.1|4209.1|4203.1|4212.6|4206.6|4207.1|4201.1|53
1679679600000|2023-03-24 17:40:00|4208.1|4202.1|4206.6|4200.6|4209.6|4203.6|4203.1|4197.1|73
1679679900000|2023-03-24 17:45:00|4207.1|4201.1|4202.6|4196.6|4207.1|4201.1|4202.6|4196.6|10
1679680200000|2023-03-24 17:50:00|4203.1|4197.1|4202.1|4196.1|4204.6|4198.6|4200.1|4194.1|55
1679680500000|2023-03-24 17:55:00|4201.6|4195.6|4202.1|4196.1|4203.1|4197.1|4198.1|4192.1|51
1679680800000|2023-03-24 18:00:00|4202.6|4196.6|4204.1|4198.1|4205.1|4199.1|4202.1|4196.1|38
1679681100000|2023-03-24 18:05:00|4203.6|4197.6|4205.1|4199.1|4206.1|4200.1|4201.1|4195.1|25
1679681400000|2023-03-24 18:10:00|4204.1|4198.1|4206.1|4200.1|4206.6|4200.6|4203.1|4197.1|67
1679681700000|2023-03-24 18:15:00|4205.6|4199.6|4207.6|4201.6|4209.1|4203.1|4205.1|4199.1|45
1679682000000|2023-03-24 18:20:00|4208.1|4202.1|4205.1|4199.1|4209.1|4203.1|4204.1|4198.1|9
1679682300000|2023-03-24 18:25:00|4204.6|4198.6|4208.6|4202.6|4209.1|4203.1|4204.1|4198.1|15
1679682600000|2023-03-24 18:30:00|4209.1|4203.1|4214.1|4208.1|4217.1|4211.1|4207.6|4201.6|131
1679682900000|2023-03-24 18:35:00|4214.6|4208.6|4216.1|4210.1|4217.1|4211.1|4212.1|4206.1|13
1679683200000|2023-03-24 18:40:00|4215.1|4209.1|4216.1|4210.1|4217.6|4211.6|4214.1|4208.1|25
1679683500000|2023-03-24 18:45:00|4216.6|4210.6|4215.1|4209.1|4218.1|4212.1|4214.1|4208.1|73
1679683800000|2023-03-24 18:50:00|4214.6|4208.6|4213.1|4207.1|4214.6|4208.6|4213.1|4207.1|40
1679684100000|2023-03-24 18:55:00|4212.6|4206.6|4214|4205|4216.6|4210.6|4212.6|4205|36
1679684400000|2023-03-24 19:00:00|4214.1|4205.1|4210.9|4201.9|4214.3|4205.3|4210.5|4201.5|0
1679684700000|2023-03-24 19:05:00|4211|4202|4214.6|4205.6|4216.3|4207.3|4209.8|4200.8|0
1679685000000|2023-03-24 19:10:00|4214.7|4205.7|4215.9|4206.9|4216.5|4207.5|4214.2|4205.2|0
1679685300000|2023-03-24 19:15:00|4215.7|4206.7|4221.2|4212.2|4222.5|4213.5|4215.7|4206.7|0
1679685600000|2023-03-24 19:20:00|4221.1|4212.1|4224.2|4215.2|4226.6|4217.6|4221.1|4212.1|0
1679685900000|2023-03-24 19:25:00|4224.1|4215.1|4224.8|4215.8|4225.8|4216.8|4222.7|4213.7|0
1679686200000|2023-03-24 19:30:00|4225|4216|4224|4215|4226.5|4217.5|4223.2|4214.2|0
1679686500000|2023-03-24 19:35:00|4223.9|4214.9|4224.4|4215.4|4226.6|4217.6|4223.5|4214.5|0
1679686800000|2023-03-24 19:40:00|4224.5|4215.5|4222.3|4213.3|4224.5|4215.5|4222.1|4213.1|0
1679687100000|2023-03-24 19:45:00|4222.2|4213.2|4220.4|4211.4|4223.6|4214.6|4219.4|4210.4|0
1679687400000|2023-03-24 19:50:00|4220.1|4211.1|4218.4|4209.4|4220.7|4211.7|4218.1|4209.1|0
1679687700000|2023-03-24 19:55:00|4218.5|4209.5|4227.3|4218.3|4227.3|4218.3|4217.5|4208.5|0
1679688000000|2023-03-24 20:00:00|4227.2|4218.2|4225.5|4216.5|4229.3|4220.3|4225.2|4216.2|0
1679688300000|2023-03-24 20:05:00|4225.4|4216.4|4226.3|4217.3|4226.7|4217.7|4225.2|4216.2|0
1679688600000|2023-03-24 20:10:00|4226.5|4217.5|4227|4218|4227.2|4218.2|4226.3|4217.3|0
1679688900000|2023-03-24 20:15:00|4226.9|4217.9|4227.2|4218.2|4228.2|4219.2|4226.8|4217.8|0
1679689200000|2023-03-24 20:20:00|4227.4|4218.4|4228.5|4219.5|4228.6|4219.6|4227.4|4218.4|0
1679689500000|2023-03-24 20:25:00|4228.4|4219.4|4231.1|4222.1|4231.4|4222.4|4228.3|4219.3|0
1679689800000|2023-03-24 20:30:00|4230.9|4221.9|4230.4|4221.4|4231.3|4222.3|4230.3|4221.3|0
1679690100000|2023-03-24 20:35:00|4230.6|4221.6|4230.8|4221.8|4230.8|4221.8|4230.2|4221.2|0
1679690400000|2023-03-24 20:40:00|4230.9|4221.9|4231.6|4222.6|4231.8|4222.8|4230.8|4221.8|0
1679690700000|2023-03-24 20:45:00|4231.8|4222.8|4232.1|4223.1|4232.2|4223.2|4231.5|4222.5|0
1679691000000|2023-03-24 20:50:00|4231.9|4222.9|4233.2|4224.2|4233.4|4224.4|4231.9|4222.9|0
1679691300000|2023-03-24 20:55:00|4233.1|4224.1|4232.7|4223.7|4233.6|4224.6|4231.9|4222.9|0
1679868000000|2023-03-26 22:00:00|4231.5|4222.5|4235.4|4226.4|4235.4|4226.4|4231.3|4222.3|0
1679868300000|2023-03-26 22:05:00|4235.6|4226.6|4238.1|4229.1|4238.5|4229.5|4235.6|4226.6|0
1679868600000|2023-03-26 22:10:00|4238|4229|4238.1|4229.1|4239.6|4230.6|4237.4|4228.4|0
1679868900000|2023-03-26 22:15:00|4238.2|4229.2|4235.6|4226.6|4238.7|4229.7|4235.5|4226.5|0
1679869200000|2023-03-26 22:20:00|4235.4|4226.4|4235.6|4226.6|4236.5|4227.5|4234.8|4225.8|0
1679869500000|2023-03-26 22:25:00|4235.7|4226.7|4238.5|4229.5|4239|4230|4235.6|4226.6|0
1679869800000|2023-03-26 22:30:00|4238.6|4229.6|4237|4228|4238.9|4229.9|4237|4228|0
1679870100000|2023-03-26 22:35:00|4237.1|4228.1|4237.4|4228.4|4237.6|4228.6|4236.5|4227.5|0
1679870400000|2023-03-26 22:40:00|4237.2|4228.2|4239.9|4230.9|4240.3|4231.3|4236.6|4227.6|0
1679870700000|2023-03-26 22:45:00|4240|4231|4239.9|4230.9|4240.2|4231.2|4239.1|4230.1|0
1679871000000|2023-03-26 22:50:00|4239.7|4230.7|4239.1|4230.1|4240.2|4231.2|4238.9|4229.9|0
1679871300000|2023-03-26 22:55:00|4239.2|4230.2|4239.2|4230.2|4239.7|4230.7|4238.6|4229.6|0
1679871600000|2023-03-26 23:00:00|4239.4|4230.4|4238.1|4229.1|4239.4|4230.4|4237.7|4228.7|0
1679871900000|2023-03-26 23:05:00|4238.3|4229.3|4239|4230|4239.6|4230.6|4238.1|4229.1|0
1679872200000|2023-03-26 23:10:00|4238.8|4229.8|4240.7|4231.7|4240.7|4231.7|4238.8|4229.8|0
1679872500000|2023-03-26 23:15:00|4240.6|4231.6|4245.2|4236.2|4245.7|4236.7|4240.5|4231.5|0
1679872800000|2023-03-26 23:20:00|4245|4236|4245.6|4236.6|4247.7|4238.7|4244.8|4235.8|0
1679873100000|2023-03-26 23:25:00|4245.5|4236.5|4253.3|4244.3|4253.4|4244.4|4245.3|4236.3|0
1679873400000|2023-03-26 23:30:00|4253.5|4244.5|4258.3|4249.3|4259.1|4250.1|4253.5|4244.5|0
1679873700000|2023-03-26 23:35:00|4258.2|4249.2|4257.1|4248.1|4258.3|4249.3|4256.6|4247.6|0
1679874000000|2023-03-26 23:40:00|4257.2|4248.2|4256.5|4247.5|4258.5|4249.5|4255.6|4246.6|0
1679874300000|2023-03-26 23:45:00|4256.6|4247.6|4256.3|4247.3|4257|4248|4255.7|4246.7|0
1679874600000|2023-03-26 23:50:00|4256.1|4247.1|4256.7|4247.7|4257|4248|4256.1|4247.1|0
1679874900000|2023-03-26 23:55:00|4256.5|4247.5|4260.9|4251.9|4261.1|4252.1|4256.5|4247.5|0
1679875200000|2023-03-27 00:00:00|4261.3|4252.3|4265.4|4256.4|4265.4|4256.4|4259.4|4250.4|0
1679875500000|2023-03-27 00:05:00|4265.3|4256.3|4265.6|4256.6|4266.1|4257.1|4263.9|4254.9|0
1679875800000|2023-03-27 00:10:00|4265.4|4256.4|4263.5|4254.5|4265.4|4256.4|4263.5|4254.5|0
1679876100000|2023-03-27 00:15:00|4263.2|4254.2|4261.5|4252.5|4264.1|4255.1|4260.6|4251.6|0
1679876400000|2023-03-27 00:20:00|4261.3|4252.3|4259.8|4250.8|4261.7|4252.7|4259.6|4250.6|0
1679876700000|2023-03-27 00:25:00|4259.7|4250.7|4257.7|4248.7|4260.4|4251.4|4257.7|4248.7|0
1679877000000|2023-03-27 00:30:00|4257.5|4248.5|4259.5|4250.5|4259.9|4250.9|4256.9|4247.9|0
1679877300000|2023-03-27 00:35:00|4259.4|4250.4|4260.5|4251.5|4260.9|4251.9|4259|4250|0
1679877600000|2023-03-27 00:40:00|4260.7|4251.7|4260.8|4251.8|4262.1|4253.1|4260.7|4251.7|0
1679877900000|2023-03-27 00:45:00|4261|4252|4261.5|4252.5|4262.3|4253.3|4260.9|4251.9|0
1679878200000|2023-03-27 00:50:00|4261.3|4252.3|4260.2|4251.2|4261.5|4252.5|4259.9|4250.9|0
1679878500000|2023-03-27 00:55:00|4260.4|4251.4|4260.4|4251.4|4261.5|4252.5|4260.2|4251.2|0
1679878800000|2023-03-27 01:00:00|4260.3|4251.3|4261.3|4252.3|4261.3|4252.3|4259.7|4250.7|0
1679879100000|2023-03-27 01:05:00|4261.2|4252.2|4244.2|4235.2|4261.2|4252.2|4243|4234|0
1679879400000|2023-03-27 01:10:00|4244|4235|4244.4|4235.4|4245.1|4236.1|4243.9|4234.9|13
1679879700000|2023-03-27 01:15:00|4244.5|4235.5|4216.6|4212.6|4244.5|4235.5|4210.6|4206.6|5999
1679880000000|2023-03-27 01:20:00|4217.1|4213.1|4208.1|4204.1|4221.1|4217.1|4206.6|4202.6|1435
1679880300000|2023-03-27 01:25:00|4206.6|4202.6|4215.6|4211.6|4219.6|4215.6|4199.6|4195.6|702
1679880600000|2023-03-27 01:30:00|4216.1|4212.1|4189.1|4185.1|4216.1|4212.1|4179.6|4175.6|3810
1679880900000|2023-03-27 01:35:00|4189.6|4185.6|4157.6|4153.6|4189.6|4185.6|4152.6|4148.6|3885
1679881200000|2023-03-27 01:40:00|4158.6|4154.6|4159.6|4155.6|4168.6|4164.6|4144.1|4140.1|3480
1679881500000|2023-03-27 01:45:00|4159.1|4155.1|4163.1|4159.1|4175.6|4171.6|4153.1|4149.1|2578
1679881800000|2023-03-27 01:50:00|4162.1|4158.1|4147.1|4143.1|4176.6|4172.6|4146.6|4142.6|3352
1679882100000|2023-03-27 01:55:00|4146.6|4142.6|4126.7|4122.7|4146.6|4142.6|4126.7|4122.7|2471
1679882400000|2023-03-27 02:00:00|4125.7|4121.7|4127.7|4123.7|4142.7|4138.7|4122.7|4118.7|13050
1679882700000|2023-03-27 02:05:00|4127.2|4123.2|4124.7|4120.7|4131.7|4127.7|4116.2|4112.2|2766
1679883000000|2023-03-27 02:10:00|4124.2|4120.2|4123.2|4119.2|4137.7|4133.7|4120.2|4116.2|12198
1679883300000|2023-03-27 02:15:00|4122.7|4118.7|4126.2|4122.2|4127.7|4123.7|4112.7|4108.7|4400
1679883600000|2023-03-27 02:20:00|4125.7|4121.7|4104.7|4100.7|4125.7|4121.7|4104.7|4100.7|2461
1679883900000|2023-03-27 02:25:00|4103.7|4099.7|4096.7|4092.7|4108.7|4104.7|4093.7|4089.7|2347
1679884200000|2023-03-27 02:30:00|4097.7|4093.7|4096.7|4092.7|4097.7|4093.7|4087.7|4083.7|3142
1679884500000|2023-03-27 02:35:00|4097.2|4093.2|4099.7|4095.7|4103.7|4099.7|4093.7|4089.7|3404
1679884800000|2023-03-27 02:40:00|4099.2|4095.2|4091.7|4087.7|4099.7|4095.7|4087.7|4083.7|2257
1679885100000|2023-03-27 02:45:00|4091.2|4087.2|4082.7|4078.7|4092.7|4088.7|4081.7|4077.7|16438
1679885400000|2023-03-27 02:50:00|4082.2|4078.2|4102.7|4098.7|4105.7|4101.7|4082.2|4078.2|10568
1679885700000|2023-03-27 02:55:00|4103.2|4099.2|4111.7|4107.7|4111.7|4107.7|4096.7|4092.7|1128
1679886000000|2023-03-27 03:00:00|4112.7|4108.7|4103.7|4099.7|4113.7|4109.7|4103.2|4099.2|2154
1679886300000|2023-03-27 03:05:00|4103.2|4099.2|4098.7|4094.7|4105.7|4101.7|4092.7|4088.7|2152
1679886600000|2023-03-27 03:10:00|4097.7|4093.7|4098.7|4094.7|4105.7|4101.7|4095.7|4091.7|4912
1679886900000|2023-03-27 03:15:00|4098.2|4094.2|4090.7|4086.7|4100.7|4096.7|4090.7|4086.7|615
1679887200000|2023-03-27 03:20:00|4091.7|4087.7|4087.7|4083.7|4097.2|4093.2|4084.7|4080.7|701
1679887500000|2023-03-27 03:25:00|4086.7|4082.7|4090.7|4086.7|4092.2|4088.2|4085.7|4081.7|1176
1679887800000|2023-03-27 03:30:00|4091.7|4087.7|4107.7|4103.7|4110.7|4106.7|4091.2|4087.2|674
1679888100000|2023-03-27 03:35:00|4108.2|4104.2|4145.2|4141.2|4148.7|4144.7|4108.2|4104.2|3533
1679888400000|2023-03-27 03:40:00|4145.7|4141.7|4151.7|4147.7|4152.2|4148.2|4131.7|4127.7|1282
1679888700000|2023-03-27 03:45:00|4152.2|4148.2|4171.7|4167.7|4197.7|4193.7|4151.7|4147.7|3296
1679889000000|2023-03-27 03:50:00|4170.2|4166.2|4172.7|4168.7|4189.7|4185.7|4169.7|4165.7|1868
1679889300000|2023-03-27 03:55:00|4173.7|4169.7|4152.2|4148.2|4176.7|4172.7|4148.7|4144.7|4740
1679889600000|2023-03-27 04:00:00|4155.7|4146.7|4157|4148|4157.2|4148.2|4155.7|4146.7|0
1679889900000|2023-03-27 04:05:00|4156.9|4147.9|4158.9|4149.9|4159.1|4150.1|4156.3|4147.3|0
1679890200000|2023-03-27 04:10:00|4158.7|4149.7|4159.1|4150.1|4159.4|4150.4|4158.4|4149.4|0
1679890500000|2023-03-27 04:15:00|4158.9|4149.9|4156.8|4147.8|4159.2|4150.2|4156.7|4147.7|0
1679890800000|2023-03-27 04:20:00|4157|4148|4156.9|4147.9|4157.4|4148.4|4156.7|4147.7|0
1679891100000|2023-03-27 04:25:00|4156.8|4147.8|4157.4|4148.4|4157.5|4148.5|4156.6|4147.6|0
1679891400000|2023-03-27 04:30:00|4157.5|4148.5|4157.2|4148.2|4157.9|4148.9|4156.9|4147.9|0
1679891700000|2023-03-27 04:35:00|4157.1|4148.1|4156.5|4147.5|4157.2|4148.2|4156.5|4147.5|0
1679892000000|2023-03-27 04:40:00|4156.4|4147.4|4156.5|4147.5|4157|4148|4156.2|4147.2|0
1679892300000|2023-03-27 04:45:00|4156.4|4147.4|4156|4147|4156.4|4147.4|4155.5|4146.5|0
1679892600000|2023-03-27 04:50:00|4156.1|4147.1|4155.4|4146.4|4156.1|4147.1|4155.4|4146.4|0
1679892900000|2023-03-27 04:55:00|4155.3|4146.3|4157.2|4148.2|4157.3|4148.3|4155.1|4146.1|2
1679893200000|2023-03-27 05:00:00|4158.2|4154.2|4127.7|4123.7|4161.2|4157.2|4125.7|4121.7|2928
1679893500000|2023-03-27 05:05:00|4126.7|4122.7|4129.7|4125.7|4136.7|4132.7|4124.2|4120.2|1234
1679893800000|2023-03-27 05:10:00|4129.2|4125.2|4132.7|4128.7|4134.7|4130.7|4123.7|4119.7|1196
1679894100000|2023-03-27 05:15:00|4133.2|4129.2|4158.7|4154.7|4158.7|4154.7|4133.2|4129.2|2482
1679894400000|2023-03-27 05:20:00|4159.7|4155.7|4155.7|4151.7|4173.7|4169.7|4151.7|4147.7|1874
1679894700000|2023-03-27 05:25:00|4155.2|4151.2|4166.7|4162.7|4169.7|4165.7|4152.7|4148.7|1104
1679895000000|2023-03-27 05:30:00|4166.2|4162.2|4160.7|4156.7|4169.2|4165.2|4157.7|4153.7|971
1679895300000|2023-03-27 05:35:00|4160.2|4156.2|4162.7|4158.7|4169.7|4165.7|4151.7|4147.7|895
1679895600000|2023-03-27 05:40:00|4162.2|4158.2|4157.7|4153.7|4166.7|4162.7|4155.7|4151.7|2794
1679895900000|2023-03-27 05:45:00|4157.2|4153.2|4158.7|4154.7|4169.7|4165.7|4155.7|4151.7|926
1679896200000|2023-03-27 05:50:00|4159.2|4155.2|4158.2|4154.2|4163.7|4159.7|4156.7|4152.7|1069
1679896500000|2023-03-27 05:55:00|4157.7|4153.7|4156.7|4152.7|4162.7|4158.7|4156.7|4152.7|2382
1679896800000|2023-03-27 06:00:00|4157.7|4153.7|4150.7|4146.7|4159.7|4155.7|4146.7|4142.7|1994
1679897100000|2023-03-27 06:05:00|4151.7|4147.7|4148.7|4144.7|4155.7|4151.7|4145.7|4141.7|518
1679897400000|2023-03-27 06:10:00|4148.2|4144.2|4152.7|4148.7|4153.7|4149.7|4146.7|4142.7|1448
1679897700000|2023-03-27 06:15:00|4153.7|4149.7|4157.7|4153.7|4161.2|4157.2|4150.7|4146.7|774
1679898000000|2023-03-27 06:20:00|4157.2|4153.2|4159.2|4155.2|4159.7|4155.7|4147.7|4143.7|371
1679898300000|2023-03-27 06:25:00|4159.7|4155.7|4158.7|4154.7|4162.7|4158.7|4155.7|4151.7|1065
1679898600000|2023-03-27 06:30:00|4159.2|4155.2|4150.7|4146.7|4163.7|4159.7|4149.7|4145.7|482
1679898900000|2023-03-27 06:35:00|4151.7|4147.7|4148.7|4144.7|4153.2|4149.2|4148.7|4144.7|784
1679899200000|2023-03-27 06:40:00|4147.7|4143.7|4138.7|4134.7|4149.7|4145.7|4138.7|4134.7|1117
1679899500000|2023-03-27 06:45:00|4139.2|4135.2|4142.7|4138.7|4144.2|4140.2|4138.7|4134.7|864
1679899800000|2023-03-27 06:50:00|4141.7|4137.7|4144.7|4140.7|4146.7|4142.7|4141.2|4137.2|1132
1679900100000|2023-03-27 06:55:00|4143.7|4139.7|4149.7|4145.7|4150.7|4146.7|4141.7|4137.7|1013
1679900400000|2023-03-27 07:00:00|4150.7|4146.7|4157.7|4153.7|4160.7|4156.7|4147.7|4143.7|1065
1679900700000|2023-03-27 07:05:00|4158.2|4154.2|4142.7|4138.7|4158.7|4154.7|4142.7|4138.7|820
1679901000000|2023-03-27 07:10:00|4143.2|4139.2|4134.7|4130.7|4143.2|4139.2|4133.7|4129.7|578
1679901300000|2023-03-27 07:15:00|4135.2|4131.2|4138.7|4134.7|4138.7|4134.7|4130.7|4126.7|684
1679901600000|2023-03-27 07:20:00|4139.7|4135.7|4131.7|4127.7|4141.7|4137.7|4131.7|4127.7|2614
1679901900000|2023-03-27 07:25:00|4132.2|4128.2|4127.2|4123.2|4132.7|4128.7|4123.7|4119.7|823
1679902200000|2023-03-27 07:30:00|4126.7|4122.7|4120.7|4116.7|4132.7|4128.7|4118.7|4114.7|1149
1679902500000|2023-03-27 07:35:00|4121.7|4117.7|4109.7|4105.7|4123.7|4119.7|4108.7|4104.7|659
1679902800000|2023-03-27 07:40:00|4111.7|4107.7|4105.7|4101.7|4111.7|4107.7|4104.7|4100.7|1047
1679903100000|2023-03-27 07:45:00|4104.7|4100.7|4092.7|4088.7|4104.7|4100.7|4089.2|4085.2|2113
1679903400000|2023-03-27 07:50:00|4094.2|4090.2|4105.7|4101.7|4108.7|4104.7|4091.7|4087.7|3263
1679903700000|2023-03-27 07:55:00|4106.7|4102.7|4105.7|4101.7|4107.7|4103.7|4099.7|4095.7|1857
1679904000000|2023-03-27 08:00:00|4106.7|4102.7|4108.7|4104.7|4112.7|4108.7|4104.7|4100.7|2101
1679904300000|2023-03-27 08:05:00|4109.2|4105.2|4111.7|4107.7|4115.7|4111.7|4104.2|4100.2|1369
1679904600000|2023-03-27 08:10:00|4110.7|4106.7|4112.7|4108.7|4116.7|4112.7|4108.7|4104.7|733
1679904900000|2023-03-27 08:15:00|4112.2|4108.2|4112.7|4108.7|4112.7|4108.7|4104.2|4100.2|667
1679905200000|2023-03-27 08:20:00|4112.2|4108.2|4110.7|4106.7|4116.7|4112.7|4109.7|4105.7|979
1679905500000|2023-03-27 08:25:00|4110.2|4106.2|4114.2|4110.2|4117.2|4113.2|4107.7|4103.7|932
1679905800000|2023-03-27 08:30:00|4113.7|4109.7|4118.5|4109.5|4121.6|4112.6|4113.7|4106.9|0
1679906100000|2023-03-27 08:35:00|4118.6|4109.6|4119.3|4110.3|4121.6|4112.6|4118.5|4109.5|0
1679906400000|2023-03-27 08:40:00|4119.2|4110.2|4118.4|4109.4|4119.3|4110.3|4117.3|4108.3|0
1679906700000|2023-03-27 08:45:00|4118.6|4109.6|4119.6|4110.6|4119.9|4110.9|4117.8|4108.8|0
1679907000000|2023-03-27 08:50:00|4119.5|4110.5|4118.5|4109.5|4120.4|4111.4|4117.6|4108.6|0
1679907300000|2023-03-27 08:55:00|4118.3|4109.3|4118.5|4109.5|4119.5|4110.5|4117.8|4108.8|0
1679907600000|2023-03-27 09:00:00|4118.6|4109.6|4119.9|4110.9|4120.4|4111.4|4118.2|4109.2|0
1679907900000|2023-03-27 09:05:00|4120.1|4111.1|4119.6|4110.6|4120.4|4111.4|4119.4|4110.4|0
1679908200000|2023-03-27 09:10:00|4119.5|4110.5|4116.6|4107.6|4120|4111|4116.1|4107.1|0
1679908500000|2023-03-27 09:15:00|4116.4|4107.4|4115.2|4107.2|4121.2|4114.2|4112.2|4105.2|57
1679908800000|2023-03-27 09:20:00|4114.2|4106.2|4125.2|4117.2|4129.2|4122.2|4113.2|4106.2|958
1679909100000|2023-03-27 09:25:00|4124.2|4116.2|4122.2|4115.2|4124.2|4116.2|4120.2|4113.2|44
1679909400000|2023-03-27 09:30:00|4123.2|4114.2|4116.2|4109.2|4123.2|4115.2|4116.2|4109.2|14
1679909700000|2023-03-27 09:35:00|4115.2|4108.2|4123.2|4116.2|4124.2|4116.2|4114.2|4107.2|31
1679910000000|2023-03-27 09:40:00|4122.2|4115.2|4127.2|4119.2|4127.2|4119.2|4121.2|4113.2|17
1679910300000|2023-03-27 09:45:00|4126.2|4120.2|4127.2|4118.2|4128.2|4121.2|4123.2|4115.2|8
1679910600000|2023-03-27 09:50:00|4126.2|4119.2|4130.2|4122.2|4131.2|4124.2|4126.2|4118.2|39
1679910900000|2023-03-27 09:55:00|4129.2|4123.2|4131.2|4123.2|4131.2|4124.2|4129.2|4121.2|1
1679911200000|2023-03-27 10:00:00|4132.2|4122.2|4131.2|4124.2|4134.2|4126.2|4129.2|4122.2|9
1679911500000|2023-03-27 10:05:00|4130.2|4122.2|4130.2|4123.2|4131.2|4124.2|4129.2|4122.2|15
1679911800000|2023-03-27 10:10:00|4131.2|4124.2|4127.2|4119.2|4132.2|4125.2|4126.2|4119.2|17
1679912100000|2023-03-27 10:15:00|4126.2|4120.2|4125.2|4117.2|4127.2|4120.2|4122.2|4115.2|14
1679912400000|2023-03-27 10:20:00|4124.2|4116.2|4125.2|4116.2|4127.2|4119.2|4123.2|4116.2|2
1679912700000|2023-03-27 10:25:00|4124.2|4117.2|4127.2|4119.2|4127.2|4119.2|4124.2|4117.2|4
1679913000000|2023-03-27 10:30:00|4126.2|4118.2|4123.2|4115.2|4126.2|4119.2|4121.2|4114.2|12
1679913300000|2023-03-27 10:35:00|4124.2|4116.2|4130.2|4122.2|4130.2|4122.2|4124.2|4116.2|12
1679913600000|2023-03-27 10:40:00|4129.2|4121.2|4128.2|4121.2|4131.2|4124.2|4128.2|4120.2|3
1679913900000|2023-03-27 10:45:00|4127.2|4120.2|4131.2|4123.2|4133.2|4126.2|4127.2|4120.2|21
1679914200000|2023-03-27 10:50:00|4132.2|4124.2|4132.2|4124.2|4135.2|4127.2|4131.2|4124.2|45
1679914500000|2023-03-27 10:55:00|4131.2|4125.2|4132.2|4124.2|4133.2|4126.2|4131.2|4124.2|20
1679914800000|2023-03-27 11:00:00|4131.2|4125.2|4135.2|4128.2|4135.2|4128.2|4131.2|4124.2|478
1679915100000|2023-03-27 11:05:00|4136.2|4127.2|4136.2|4128.2|4138.2|4131.2|4133.2|4126.2|49
1679915400000|2023-03-27 11:10:00|4135.2|4129.2|4136.2|4127.2|4138.2|4130.2|4134.2|4127.2|9
1679915700000|2023-03-27 11:15:00|4135.2|4126.2|4137.2|4130.2|4138.2|4131.2|4134.2|4126.2|4
1679916000000|2023-03-27 11:20:00|4138.2|4131.2|4134.2|4126.2|4138.2|4131.2|4134.2|4126.2|8
1679916300000|2023-03-27 11:25:00|4135.2|4127.2|4135.2|4126.2|4136.2|4128.2|4133.2|4126.2|9
1679916600000|2023-03-27 11:30:00|4136.2|4127.2|4135.2|4127.2|4136.2|4129.2|4134.2|4126.2|2
1679916900000|2023-03-27 11:35:00|4136.2|4128.2|4135.2|4127.2|4136.2|4129.2|4132.2|4125.2|308
1679917200000|2023-03-27 11:40:00|4136.2|4128.2|4134.2|4126.2|4136.2|4129.2|4133.2|4126.2|10
1679917500000|2023-03-27 11:45:00|4135.2|4127.2|4134.2|4127.2|4137.2|4129.2|4134.2|4126.2|8
1679917800000|2023-03-27 11:50:00|4135.2|4128.2|4133.2|4126.2|4136.2|4129.2|4132.2|4125.2|16
1679918100000|2023-03-27 11:55:00|4134.2|4125.2|4135.2|4127.2|4135.2|4128.2|4132.2|4125.2|14
1679918400000|2023-03-27 12:00:00|4136.2|4128.2|4135.2|4127.2|4137.2|4130.2|4134.2|4126.2|23
1679918700000|2023-03-27 12:05:00|4136.2|4128.2|4137.2|4129.2|4138.2|4130.2|4134.2|4127.2|9
1679919000000|2023-03-27 12:10:00|4138.2|4130.2|4137.2|4129.2|4139.2|4131.2|4136.2|4128.2|2
1679919300000|2023-03-27 12:15:00|4136.2|4128.2|4135.2|4127.2|4138.2|4130.2|4135.2|4127.2|0
1679919600000|2023-03-27 12:20:00|4134.2|4126.2|4137.2|4129.2|4139.2|4131.2|4134.2|4126.2|7
1679919900000|2023-03-27 12:25:00|4138.2|4130.2|4137.2|4129.2|4138.2|4131.2|4135.2|4127.2|5
1679920200000|2023-03-27 12:30:00|4136.2|4130.2|4134.2|4126.2|4138.2|4131.2|4133.2|4125.2|15
1679920500000|2023-03-27 12:35:00|4133.2|4125.2|4133.2|4126.2|4134.2|4126.2|4129.2|4121.2|124
1679920800000|2023-03-27 12:40:00|4132.2|4125.2|4131.2|4122.2|4134.2|4126.2|4130.2|4122.2|28
1679921100000|2023-03-27 12:45:00|4130.2|4123.2|4130.2|4122.2|4131.2|4123.2|4127.2|4120.2|20
1679921400000|2023-03-27 12:50:00|4129.2|4121.2|4129.2|4121.2|4130.2|4122.2|4127.2|4119.2|18
1679921700000|2023-03-27 12:55:00|4128.2|4120.2|4128.2|4122.2|4130.2|4122.7|4127.2|4120.2|23
1679922000000|2023-03-27 13:00:00|4128.7|4122.7|4129.2|4123.2|4130.7|4124.7|4127.2|4121.2|38
1679922300000|2023-03-27 13:05:00|4129.7|4123.7|4132.2|4126.2|4133.7|4127.7|4128.7|4122.7|35
1679922600000|2023-03-27 13:10:00|4132.7|4126.7|4133.2|4127.2|4134.7|4128.7|4131.7|4125.7|22
1679922900000|2023-03-27 13:15:00|4132.7|4126.7|4134.2|4128.2|4136.7|4130.7|4130.7|4124.7|10
1679923200000|2023-03-27 13:20:00|4134.7|4128.7|4132.2|4126.2|4135.7|4129.7|4131.2|4125.2|3325
1679923500000|2023-03-27 13:25:00|4131.7|4125.7|4121.2|4115.2|4131.7|4125.7|4121.2|4115.2|559
1679923800000|2023-03-27 13:30:00|4122.2|4116.2|4135.2|4129.2|4137.2|4131.2|4102.7|4096.7|5334
1679924100000|2023-03-27 13:35:00|4134.7|4128.7|4124.2|4118.2|4142.7|4136.7|4123.7|4117.7|176
1679924400000|2023-03-27 13:40:00|4124.7|4118.7|4133.2|4127.2|4138.7|4132.7|4124.7|4118.7|117
1679924700000|2023-03-27 13:45:00|4132.7|4126.7|4115.7|4109.7|4135.2|4129.2|4115.7|4109.7|125
1679925000000|2023-03-27 13:50:00|4116.2|4110.2|4114.7|4108.7|4125.7|4119.7|4112.7|4106.7|131
1679925300000|2023-03-27 13:55:00|4115.2|4109.2|4108.7|4102.7|4120.2|4114.2|4105.2|4099.2|99
1679925600000|2023-03-27 14:00:00|4110.2|4104.2|4116.2|4110.2|4117.2|4111.2|4107.7|4101.7|142
1679925900000|2023-03-27 14:05:00|4116.7|4110.7|4116.2|4110.2|4120.2|4114.2|4108.7|4102.7|24
1679926200000|2023-03-27 14:10:00|4116.7|4110.7|4108.2|4102.2|4118.7|4112.7|4107.7|4101.7|30
1679926500000|2023-03-27 14:15:00|4108.7|4102.7|4106.2|4100.2|4111.7|4105.7|4101.7|4095.7|68
1679926800000|2023-03-27 14:20:00|4106.7|4100.7|4108.2|4102.2|4112.2|4106.2|4104.2|4098.2|9
1679927100000|2023-03-27 14:25:00|4108.7|4102.7|4104.2|4098.2|4109.2|4103.2|4102.2|4096.2|30
1679927400000|2023-03-27 14:30:00|4103.7|4097.7|4107.2|4101.2|4109.2|4103.2|4099.2|4093.2|50
1679927700000|2023-03-27 14:35:00|4106.7|4100.7|4112.2|4106.2|4112.2|4106.2|4103.7|4097.7|14
1679928000000|2023-03-27 14:40:00|4112.7|4106.7|4115.2|4109.2|4118.7|4112.7|4112.2|4106.2|20
1679928300000|2023-03-27 14:45:00|4114.7|4108.7|4115.2|4109.2|4121.7|4115.7|4112.7|4106.7|41
1679928600000|2023-03-27 14:50:00|4115.7|4109.7|4121.2|4115.2|4121.7|4115.7|4115.7|4109.7|34
1679928900000|2023-03-27 14:55:00|4121.7|4115.7|4113.2|4107.2|4124.7|4118.7|4113.2|4107.2|69
1679929200000|2023-03-27 15:00:00|4112.7|4106.7|4114.2|4108.2|4116.7|4110.7|4111.2|4105.2|20
1679929500000|2023-03-27 15:05:00|4113.7|4107.7|4108.2|4102.2|4115.7|4109.7|4107.7|4101.7|13
1679929800000|2023-03-27 15:10:00|4107.7|4101.7|4108.7|4102.7|4110.7|4104.7|4105.2|4099.2|19
1679930100000|2023-03-27 15:15:00|4108.2|4102.2|4101.7|4095.7|4108.7|4102.7|4100.7|4094.7|20
1679930400000|2023-03-27 15:20:00|4102.2|4096.2|4099.2|4093.2|4105.7|4099.7|4098.7|4092.7|32
1679930700000|2023-03-27 15:25:00|4099.7|4093.7|4099.2|4093.2|4100.7|4094.7|4094.7|4088.7|45
1679931000000|2023-03-27 15:30:00|4099.7|4093.7|4097.7|4091.7|4101.7|4095.7|4094.7|4088.7|10
1679931300000|2023-03-27 15:35:00|4097.2|4091.2|4095.7|4089.7|4100.2|4094.2|4093.7|4087.7|29
1679931600000|2023-03-27 15:40:00|4095.2|4089.2|4093.7|4087.7|4096.7|4090.7|4091.7|4085.7|37
1679931900000|2023-03-27 15:45:00|4093.2|4087.2|4096.2|4090.2|4096.2|4090.2|4092.7|4086.7|17
1679932200000|2023-03-27 15:50:00|4095.7|4089.7|4095.2|4089.2|4101.7|4095.7|4094.7|4088.7|59
1679932500000|2023-03-27 15:55:00|4095.7|4089.7|4097.7|4091.7|4098.7|4092.7|4092.2|4086.2|70
1679932800000|2023-03-27 16:00:00|4097.2|4091.2|4105.7|4099.7|4106.7|4100.7|4097.2|4091.2|28
1679933100000|2023-03-27 16:05:00|4106.2|4100.2|4100.7|4094.7|4106.2|4100.2|4099.7|4093.7|65
1679933400000|2023-03-27 16:10:00|4102.2|4096.2|4103.2|4097.2|4105.7|4099.7|4100.7|4094.7|75
1679933700000|2023-03-27 16:15:00|4103.7|4097.7|4102.7|4096.7|4106.7|4100.7|4101.7|4095.7|132
1679934000000|2023-03-27 16:20:00|4102.2|4096.2|4105.2|4099.2|4106.7|4100.7|4102.2|4096.2|22
1679934300000|2023-03-27 16:25:00|4104.7|4098.7|4102.7|4096.7|4104.7|4098.7|4100.7|4094.7|24
1679934600000|2023-03-27 16:30:00|4102.2|4096.2|4100.2|4094.2|4103.7|4097.7|4098.7|4092.7|16
1679934900000|2023-03-27 16:35:00|4100.7|4094.7|4099.7|4093.7|4104.7|4098.7|4099.2|4093.2|20
1679935200000|2023-03-27 16:40:00|4099.2|4093.2|4098.2|4092.2|4100.2|4094.2|4097.7|4091.7|7
1679935500000|2023-03-27 16:45:00|4098.7|4092.7|4100.7|4094.7|4100.7|4094.7|4097.7|4091.7|36
1679935800000|2023-03-27 16:50:00|4100.2|4094.2|4102.7|4096.7|4102.7|4096.7|4099.7|4093.7|6
1679936100000|2023-03-27 16:55:00|4102.2|4096.2|4103.7|4097.7|4104.2|4098.2|4100.7|4094.7|12
1679936400000|2023-03-27 17:00:00|4104.2|4098.2|4106.7|4100.7|4106.7|4100.7|4102.2|4096.2|5
1679936700000|2023-03-27 17:05:00|4106.2|4100.2|4102.2|4096.2|4106.7|4100.7|4102.2|4096.2|11
1679937000000|2023-03-27 17:10:00|4101.7|4095.7|4102.2|4096.2|4103.7|4097.7|4099.7|4093.7|13
1679937300000|2023-03-27 17:15:00|4101.7|4095.7|4100.7|4094.7|4102.7|4096.7|4099.2|4093.2|7
1679937600000|2023-03-27 17:20:00|4100.2|4094.2|4103.7|4097.7|4105.7|4099.7|4099.7|4093.7|32
1679937900000|2023-03-27 17:25:00|4103.2|4097.2|4105.7|4099.7|4105.7|4099.7|4102.7|4096.7|5
1679938200000|2023-03-27 17:30:00|4106.2|4100.2|4105.2|4099.2|4106.7|4100.7|4103.7|4097.7|25
1679938500000|2023-03-27 17:35:00|4104.7|4098.7|4105.7|4099.7|4107.7|4101.7|4103.7|4097.7|13
1679938800000|2023-03-27 17:40:00|4106.7|4100.7|4114.2|4108.2|4114.7|4108.7|4106.2|4100.2|124
1679939100000|2023-03-27 17:45:00|4113.7|4107.7|4116.2|4110.2|4118.7|4112.7|4112.7|4106.7|28
1679939400000|2023-03-27 17:50:00|4115.7|4109.7|4113.2|4107.2|4116.7|4110.7|4112.7|4106.7|22
1679939700000|2023-03-27 17:55:00|4112.7|4106.7|4109.7|4103.7|4113.2|4107.2|4109.7|4103.7|6
1679940000000|2023-03-27 18:00:00|4110.2|4104.2|4106.2|4100.2|4111.7|4105.7|4105.2|4099.2|4
1679940300000|2023-03-27 18:05:00|4105.7|4099.7|4107.2|4101.2|4108.7|4102.7|4105.2|4099.2|7
1679940600000|2023-03-27 18:10:00|4107.7|4101.7|4112.7|4106.7|4112.7|4106.7|4106.7|4100.7|4
1679940900000|2023-03-27 18:15:00|4112.2|4106.2|4116.7|4110.7|4117.7|4111.7|4112.2|4106.2|7
1679941200000|2023-03-27 18:20:00|4117.2|4111.2|4120.7|4114.7|4120.7|4114.7|4117.2|4111.2|24
1679941500000|2023-03-27 18:25:00|4121.7|4115.7|4120.7|4114.7|4122.7|4116.7|4120.7|4114.7|26
1679941800000|2023-03-27 18:30:00|4121.2|4115.2|4122.7|4116.7|4123.7|4117.7|4120.7|4114.7|14
1679942100000|2023-03-27 18:35:00|4123.7|4117.7|4123.2|4117.2|4125.7|4119.7|4123.2|4117.2|37
1679942400000|2023-03-27 18:40:00|4122.7|4116.7|4123.7|4117.7|4124.7|4118.7|4122.2|4116.2|5
1679942700000|2023-03-27 18:45:00|4124.2|4118.2|4120.7|4114.7|4124.2|4118.2|4119.2|4113.2|16
1679943000000|2023-03-27 18:50:00|4120.2|4114.2|4121.2|4115.2|4123.7|4117.7|4118.2|4112.2|31
1679943300000|2023-03-27 18:55:00|4121.7|4115.7|4122.3|4113.3|4122.7|4116.7|4120.2|4113.3|21
1679943600000|2023-03-27 19:00:00|4122.4|4113.4|4122.1|4113.1|4123.4|4114.4|4121.7|4112.7|0
1679943900000|2023-03-27 19:05:00|4122.2|4113.2|4118.9|4109.9|4122.2|4113.2|4118.8|4109.8|0
1679944200000|2023-03-27 19:10:00|4118.8|4109.8|4120.5|4111.5|4120.6|4111.6|4118.8|4109.8|0
1679944500000|2023-03-27 19:15:00|4120.4|4111.4|4120.8|4111.8|4121.5|4112.5|4120.1|4111.1|0
1679944800000|2023-03-27 19:20:00|4120.9|4111.9|4122.4|4113.4|4122.5|4113.5|4120.8|4111.8|0
1679945100000|2023-03-27 19:25:00|4122.5|4113.5|4124.5|4115.5|4125.4|4116.4|4121.7|4112.7|0
1679945400000|2023-03-27 19:30:00|4124.6|4115.6|4123.6|4114.6|4125.5|4116.5|4122.6|4113.6|0
1679945700000|2023-03-27 19:35:00|4123.8|4114.8|4122.7|4113.7|4124|4115|4119.9|4110.9|0
1679946000000|2023-03-27 19:40:00|4122.8|4113.8|4123.3|4114.3|4125|4116|4122.4|4113.4|0
1679946300000|2023-03-27 19:45:00|4123.2|4114.2|4122.6|4113.6|4123.5|4114.5|4121.5|4112.5|0
1679946600000|2023-03-27 19:50:00|4122.3|4113.3|4125.2|4116.2|4125.7|4116.7|4121.1|4112.1|0
1679946900000|2023-03-27 19:55:00|4125.1|4116.1|4123.1|4114.1|4125.1|4116.1|4120.5|4111.5|0
1679947200000|2023-03-27 20:00:00|4123.4|4114.4|4125.6|4116.6|4125.9|4116.9|4122.9|4113.9|0
1679947500000|2023-03-27 20:05:00|4125.7|4116.7|4124.4|4115.4|4125.9|4116.9|4124.1|4115.1|0
1679947800000|2023-03-27 20:10:00|4124.5|4115.5|4125.2|4116.2|4125.4|4116.4|4124.1|4115.1|0
1679948100000|2023-03-27 20:15:00|4125.4|4116.4|4125|4116|4125.6|4116.6|4124.8|4115.8|0
1679948400000|2023-03-27 20:20:00|4125.2|4116.2|4125.4|4116.4|4125.6|4116.6|4125.2|4116.2|0
1679948700000|2023-03-27 20:25:00|4125.6|4116.6|4123.6|4114.6|4125.6|4116.6|4123.6|4114.6|0
1679949000000|2023-03-27 20:30:00|4123.8|4114.8|4124.5|4115.5|4124.5|4115.5|4123.4|4114.4|0
1679949300000|2023-03-27 20:35:00|4124.3|4115.3|4124.1|4115.1|4124.5|4115.5|4123.9|4114.9|0
1679949600000|2023-03-27 20:40:00|4124.3|4115.3|4124.9|4115.9|4124.9|4115.9|4124.1|4115.1|0
1679949900000|2023-03-27 20:45:00|4124.7|4115.7|4125.8|4116.8|4125.8|4116.8|4124.6|4115.6|0
1679950200000|2023-03-27 20:50:00|4125.6|4116.6|4125.2|4116.2|4125.6|4116.6|4124.9|4115.9|0
1679950500000|2023-03-27 20:55:00|4125|4116|4125.4|4116.4|4125.5|4116.5|4124.8|4115.8|0
1679950800000|2023-03-27 21:00:00|4125.3|4116.3|4125|4116|4125.3|4116.3|4125|4116|0
1679951400000|2023-03-27 21:10:00|4125.3|4116.3|4124.8|4115.8|4125.3|4116.3|4124.8|4115.8|0
1679952000000|2023-03-27 21:20:00|4125.3|4116.3|4125.4|4116.4|4125.9|4116.9|4125.3|4116.3|0
1679952300000|2023-03-27 21:25:00|4125.3|4116.3|4125.4|4116.4|4125.5|4116.5|4125.3|4116.3|0
1679952600000|2023-03-27 21:30:00|4125.3|4116.3|4125.4|4116.4|4125.7|4116.7|4125.1|4116.1|0
1679952900000|2023-03-27 21:35:00|4125.5|4116.5|4125.4|4116.4|4125.5|4116.5|4125.4|4116.4|0
1679953200000|2023-03-27 21:40:00|4125.3|4116.3|4125.4|4116.4|4125.4|4116.4|4125.3|4116.3|0
1679953500000|2023-03-27 21:45:00|4125.3|4116.3|4125.3|4116.3|4125.3|4116.3|4125.3|4116.3|0
1679953800000|2023-03-27 21:50:00|4125.4|4116.4|4125.3|4116.3|4125.7|4116.7|4125.3|4116.3|0
1679954100000|2023-03-27 21:55:00|4125.2|4116.2|4125.4|4116.4|4125.5|4116.5|4125.2|4116.2|0
1679954400000|2023-03-27 22:00:00|4124.5|4115.5|4124.1|4115.1|4124.5|4115.5|4123.4|4114.4|0
1679954700000|2023-03-27 22:05:00|4124.2|4115.2|4123.7|4114.7|4124.3|4115.3|4123.2|4114.2|0
1679955000000|2023-03-27 22:10:00|4123.9|4114.9|4123.5|4114.5|4124.3|4115.3|4123.2|4114.2|0
1679955300000|2023-03-27 22:15:00|4123.4|4114.4|4123|4114|4123.5|4114.5|4122.8|4113.8|0
1679955600000|2023-03-27 22:20:00|4123.2|4114.2|4123|4114|4123.6|4114.6|4123|4114|0
1679955900000|2023-03-27 22:25:00|4122.8|4113.8|4123.4|4114.4|4123.4|4114.4|4122.7|4113.7|0
1679956200000|2023-03-27 22:30:00|4123.2|4114.2|4122.6|4113.6|4123.3|4114.3|4121.9|4112.9|0
1679956500000|2023-03-27 22:35:00|4122.7|4113.7|4122.7|4113.7|4122.7|4113.7|4122.3|4113.3|0
1679956800000|2023-03-27 22:40:00|4122.6|4113.6|4123.5|4114.5|4123.7|4114.7|4122.5|4113.5|0
1679957100000|2023-03-27 22:45:00|4123.3|4114.3|4123.7|4114.7|4123.9|4114.9|4123.3|4114.3|0
1679957400000|2023-03-27 22:50:00|4123.9|4114.9|4124.5|4115.5|4124.8|4115.8|4123.7|4114.7|0
1679957700000|2023-03-27 22:55:00|4124.4|4115.4|4125|4116|4125.2|4116.2|4124.3|4115.3|0
1679958000000|2023-03-27 23:00:00|4125.2|4116.2|4124.5|4115.5|4125.6|4116.6|4124.3|4115.3|0
1679958300000|2023-03-27 23:05:00|4124.7|4115.7|4124.7|4115.7|4124.9|4115.9|4124.3|4115.3|0
1679958600000|2023-03-27 23:10:00|4124.9|4115.9|4127.3|4118.3|4127.7|4118.7|4124.7|4115.7|0
1679958900000|2023-03-27 23:15:00|4127.4|4118.4|4126.9|4117.9|4127.7|4118.7|4126.9|4117.9|0
1679959200000|2023-03-27 23:20:00|4127.1|4118.1|4127.1|4118.1|4127.5|4118.5|4126.9|4117.9|0
1679959500000|2023-03-27 23:25:00|4127.2|4118.2|4127.3|4118.3|4127.7|4118.7|4127.1|4118.1|0
1679959800000|2023-03-27 23:30:00|4127.5|4118.5|4127.1|4118.1|4128.2|4119.2|4127.1|4118.1|0
1679960100000|2023-03-27 23:35:00|4127.3|4118.3|4127.3|4118.3|4127.7|4118.7|4127.1|4118.1|0
1679960400000|2023-03-27 23:40:00|4127.4|4118.4|4127.1|4118.1|4127.4|4118.4|4126.9|4117.9|0
1679960700000|2023-03-27 23:45:00|4126.9|4117.9|4127.5|4118.5|4127.5|4118.5|4126.8|4117.8|0
1679961000000|2023-03-27 23:50:00|4127.7|4118.7|4127.1|4118.1|4128|4119|4126.7|4117.7|0
1679961300000|2023-03-27 23:55:00|4127|4118|4128|4119|4128.4|4119.4|4126.9|4117.9|0
1679961600000|2023-03-28 00:00:00|4127.8|4118.8|4125.7|4116.7|4128.2|4119.2|4125.5|4116.5|0
1679961900000|2023-03-28 00:05:00|4125.3|4116.3|4125.4|4116.4|4125.7|4116.7|4124.5|4115.5|0
1679962200000|2023-03-28 00:10:00|4125.5|4116.5|4126.1|4117.1|4126.7|4117.7|4125.1|4116.1|0
1679962500000|2023-03-28 00:15:00|4125.6|4116.6|4124.4|4115.4|4125.7|4116.7|4123.8|4114.8|0
1679962800000|2023-03-28 00:20:00|4124.6|4115.6|4123.4|4114.4|4124.6|4115.6|4122.8|4113.8|0
1679963100000|2023-03-28 00:25:00|4123.3|4114.3|4123.1|4114.1|4124.2|4115.2|4122.9|4113.9|0
1679963400000|2023-03-28 00:30:00|4123.2|4114.2|4124.1|4115.1|4124.3|4115.3|4123.2|4114.2|0
1679963700000|2023-03-28 00:35:00|4123.9|4114.9|4124.8|4115.8|4125|4116|4123.9|4114.9|0
1679964000000|2023-03-28 00:40:00|4124.6|4115.6|4124.9|4115.9|4125.5|4116.5|4124.6|4115.6|0
1679964300000|2023-03-28 00:45:00|4125.1|4116.1|4124.1|4115.1|4125.1|4116.1|4123.7|4114.7|0
1679964600000|2023-03-28 00:50:00|4123.9|4114.9|4124.7|4115.7|4124.7|4115.7|4123.7|4114.7|0
1679964900000|2023-03-28 00:55:00|4124.5|4115.5|4124.9|4115.9|4125.2|4116.2|4124.5|4115.5|0
1679965200000|2023-03-28 01:00:00|4124.7|4115.7|4125.2|4116.2|4125.4|4116.4|4124.2|4115.2|0
1679965500000|2023-03-28 01:05:00|4125.3|4116.3|4126.6|4117.6|4129|4120|4125.1|4116.1|0
1679965800000|2023-03-28 01:10:00|4126.7|4117.7|4124.8|4115.8|4126.7|4117.7|4123.6|4114.6|3
1679966100000|2023-03-28 01:15:00|4125.7|4121.7|4141.2|4137.2|4144.7|4140.7|4125.7|4121.7|2586
1679966400000|2023-03-28 01:20:00|4142.2|4138.2|4144.7|4140.7|4144.7|4140.7|4132.2|4128.2|223
1679966700000|2023-03-28 01:25:00|4145.2|4141.2|4152.7|4148.7|4152.7|4148.7|4145.2|4141.2|419
1679967000000|2023-03-28 01:30:00|4151.7|4147.7|4154.2|4150.2|4165.2|4161.2|4148.2|4144.2|3891
1679967300000|2023-03-28 01:35:00|4155.2|4151.2|4127.2|4123.2|4157.7|4153.7|4120.2|4116.2|2995
1679967600000|2023-03-28 01:40:00|4127.7|4123.7|4119.2|4115.2|4128.2|4124.2|4101.2|4097.2|1965
1679967900000|2023-03-28 01:45:00|4117.2|4113.2|4109.2|4105.2|4129.2|4125.2|4108.7|4104.7|1655
1679968200000|2023-03-28 01:50:00|4108.2|4104.2|4110.2|4106.2|4116.2|4112.2|4094.2|4090.2|1710
1679968500000|2023-03-28 01:55:00|4109.7|4105.7|4112.7|4108.7|4118.2|4114.2|4103.7|4099.7|1919
1679968800000|2023-03-28 02:00:00|4111.2|4107.2|4117.2|4113.2|4117.7|4113.7|4094.2|4090.2|6463
1679969100000|2023-03-28 02:05:00|4116.7|4112.7|4112.2|4108.2|4129.2|4125.2|4109.2|4105.2|1699
1679969400000|2023-03-28 02:10:00|4113.2|4109.2|4109.2|4105.2|4117.2|4113.2|4104.7|4100.7|1226
1679969700000|2023-03-28 02:15:00|4108.2|4104.2|4107.2|4103.2|4117.2|4113.2|4101.7|4097.7|939
1679970000000|2023-03-28 02:20:00|4106.2|4102.2|4117.7|4113.7|4120.2|4116.2|4103.2|4099.2|712
1679970300000|2023-03-28 02:25:00|4118.2|4114.2|4126.7|4122.7|4126.7|4122.7|4113.2|4109.2|2253
1679970600000|2023-03-28 02:30:00|4127.2|4123.2|4141.7|4137.7|4143.2|4139.2|4121.2|4117.2|2279
1679970900000|2023-03-28 02:35:00|4143.2|4139.2|4124.2|4120.2|4143.7|4139.7|4122.2|4118.2|2490
1679971200000|2023-03-28 02:40:00|4123.7|4119.7|4123.2|4119.2|4125.2|4121.2|4111.7|4107.7|1361
1679971500000|2023-03-28 02:45:00|4124.2|4120.2|4134.2|4130.2|4136.2|4132.2|4119.2|4115.2|6850
1679971800000|2023-03-28 02:50:00|4133.7|4129.7|4138.2|4134.2|4138.2|4134.2|4126.2|4122.2|763
1679972100000|2023-03-28 02:55:00|4136.7|4132.7|4127.2|4123.2|4137.2|4133.2|4121.2|4117.2|3585
1679972400000|2023-03-28 03:00:00|4127.7|4123.7|4120.2|4116.2|4139.2|4135.2|4118.7|4114.7|810
1679972700000|2023-03-28 03:05:00|4119.7|4115.7|4136.7|4132.7|4137.2|4133.2|4119.2|4115.2|1478
1679973000000|2023-03-28 03:10:00|4136.2|4132.2|4139.2|4135.2|4140.2|4136.2|4133.2|4129.2|1532
1679973300000|2023-03-28 03:15:00|4139.7|4135.7|4122.2|4118.2|4140.2|4136.2|4120.2|4116.2|1184
1679973600000|2023-03-28 03:20:00|4122.7|4118.7|4123.2|4119.2|4129.2|4125.2|4117.2|4113.2|571
1679973900000|2023-03-28 03:25:00|4123.7|4119.7|4131.2|4127.2|4132.2|4128.2|4123.2|4119.2|632
1679974200000|2023-03-28 03:30:00|4131.7|4127.7|4130.2|4126.2|4135.2|4131.2|4129.2|4125.2|376
1679974500000|2023-03-28 03:35:00|4129.2|4125.2|4123.2|4119.2|4131.7|4127.7|4117.2|4113.2|370
1679974800000|2023-03-28 03:40:00|4122.7|4118.7|4125.2|4121.2|4125.7|4121.7|4120.2|4116.2|289
1679975100000|2023-03-28 03:45:00|4123.2|4119.2|4124.2|4120.2|4126.2|4122.2|4121.2|4117.2|219
1679975400000|2023-03-28 03:50:00|4125.2|4121.2|4123.7|4119.7|4126.2|4122.2|4122.2|4118.2|934
1679975700000|2023-03-28 03:55:00|4124.2|4120.2|4126.7|4122.7|4129.7|4125.7|4124.2|4120.2|363
1679976000000|2023-03-28 04:00:00|4131.2|4122.2|4131.4|4122.4|4131.6|4122.6|4131.1|4122.1|0
1679976300000|2023-03-28 04:05:00|4131.3|4122.3|4131.2|4122.2|4131.6|4122.6|4131.2|4122.2|0
1679976600000|2023-03-28 04:10:00|4131.3|4122.3|4130.7|4121.7|4131.4|4122.4|4130.4|4121.4|0
1679976900000|2023-03-28 04:15:00|4130.9|4121.9|4131|4122|4131.2|4122.2|4130.7|4121.7|0
1679977200000|2023-03-28 04:20:00|4131.1|4122.1|4130.8|4121.8|4131.1|4122.1|4130.6|4121.6|0
1679977500000|2023-03-28 04:25:00|4130.6|4121.6|4130.8|4121.8|4131|4122|4130.6|4121.6|0
1679977800000|2023-03-28 04:30:00|4130.6|4121.6|4130.8|4121.8|4130.8|4121.8|4130.5|4121.5|0
1679978100000|2023-03-28 04:35:00|4130.6|4121.6|4130.2|4121.2|4130.8|4121.8|4130|4121|0
1679978400000|2023-03-28 04:40:00|4130.3|4121.3|4130.8|4121.8|4131|4122|4130.2|4121.2|0
1679978700000|2023-03-28 04:45:00|4130.7|4121.7|4130.4|4121.4|4130.7|4121.7|4130.2|4121.2|0
1679979000000|2023-03-28 04:50:00|4130.2|4121.2|4130.2|4121.2|4130.4|4121.4|4130|4121|0
1679979300000|2023-03-28 04:55:00|4130.3|4121.3|4130.2|4121.2|4130.5|4121.5|4130|4121|0
1679979600000|2023-03-28 05:00:00|4130|4121|4131.7|4127.7|4134.2|4130.2|4115.7|4111.7|1490
1679979900000|2023-03-28 05:05:00|4131.2|4127.2|4134.2|4130.2|4138.7|4134.7|4128.2|4124.2|2821
1679980200000|2023-03-28 05:10:00|4135.2|4131.2|4142.2|4138.2|4146.2|4142.2|4132.7|4128.7|922
1679980500000|2023-03-28 05:15:00|4141.7|4137.7|4140.7|4136.7|4145.2|4141.2|4136.2|4132.2|507
1679980800000|2023-03-28 05:20:00|4140.2|4136.2|4136.2|4132.2|4146.2|4142.2|4135.2|4131.2|621
1679981100000|2023-03-28 05:25:00|4135.7|4131.7|4136.2|4132.2|4139.7|4135.7|4134.2|4130.2|588
1679981400000|2023-03-28 05:30:00|4135.7|4131.7|4130.2|4126.2|4135.7|4131.7|4126.2|4122.2|4336
1679981700000|2023-03-28 05:35:00|4130.7|4126.7|4131.2|4127.2|4136.2|4132.2|4130.2|4126.2|893
1679982000000|2023-03-28 05:40:00|4131.7|4127.7|4139.2|4135.2|4140.7|4136.7|4131.2|4127.2|855
1679982300000|2023-03-28 05:45:00|4139.7|4135.7|4167.2|4163.2|4168.2|4164.2|4138.2|4134.2|2060
1679982600000|2023-03-28 05:50:00|4168.7|4164.7|4165.7|4161.7|4179.2|4175.2|4163.2|4159.2|2587
1679982900000|2023-03-28 05:55:00|4166.2|4162.2|4159.7|4155.7|4169.2|4165.2|4158.2|4154.2|1108
1679983200000|2023-03-28 06:00:00|4160.2|4156.2|4163.2|4159.2|4168.2|4164.2|4155.2|4151.2|978
1679983500000|2023-03-28 06:05:00|4164.2|4160.2|4159.7|4155.7|4170.2|4166.2|4157.2|4153.2|1039
1679983800000|2023-03-28 06:10:00|4160.2|4156.2|4151.2|4147.2|4165.2|4161.2|4148.2|4144.2|2049
1679984100000|2023-03-28 06:15:00|4150.7|4146.7|4140.2|4136.2|4152.7|4148.7|4139.2|4135.2|913
1679984400000|2023-03-28 06:20:00|4139.2|4135.2|4141.7|4137.7|4145.2|4141.2|4139.2|4135.2|1060
1679984700000|2023-03-28 06:25:00|4141.2|4137.2|4145.2|4141.2|4150.2|4146.2|4140.2|4136.2|1831
1679985000000|2023-03-28 06:30:00|4144.7|4140.7|4133.2|4129.2|4144.7|4140.7|4133.2|4129.2|1137
1679985300000|2023-03-28 06:35:00|4134.2|4130.2|4132.2|4128.2|4134.2|4130.2|4131.2|4127.2|2587
1679985600000|2023-03-28 06:40:00|4131.7|4127.7|4128.2|4124.2|4135.2|4131.2|4126.2|4122.2|1101
1679985900000|2023-03-28 06:45:00|4127.7|4123.7|4128.2|4124.2|4131.2|4127.2|4126.7|4122.7|1534
1679986200000|2023-03-28 06:50:00|4127.7|4123.7|4137.7|4133.7|4138.2|4134.2|4126.7|4122.7|1156
1679986500000|2023-03-28 06:55:00|4138.2|4134.2|4143.2|4139.2|4143.2|4139.2|4133.2|4129.2|1157
1679986800000|2023-03-28 07:00:00|4144.2|4140.2|4147.2|4143.2|4151.2|4147.2|4142.2|4138.2|3683
1679987100000|2023-03-28 07:05:00|4146.2|4142.2|4147.2|4143.2|4148.2|4144.2|4139.2|4135.2|1569
1679987400000|2023-03-28 07:10:00|4146.2|4142.2|4144.2|4140.2|4153.2|4149.2|4140.7|4136.7|1239
1679987700000|2023-03-28 07:15:00|4143.2|4139.2|4142.2|4138.2|4147.2|4143.2|4136.2|4132.2|902
1679988000000|2023-03-28 07:20:00|4141.2|4137.2|4140.2|4136.2|4143.2|4139.2|4134.2|4130.2|1111
1679988300000|2023-03-28 07:25:00|4139.7|4135.7|4140.2|4136.2|4144.2|4140.2|4137.2|4133.2|1000
1679988600000|2023-03-28 07:30:00|4141.2|4137.2|4137.2|4133.2|4142.2|4138.2|4136.2|4132.2|1185
1679988900000|2023-03-28 07:35:00|4136.7|4132.7|4131.2|4127.2|4140.2|4136.2|4125.7|4121.7|1621
1679989200000|2023-03-28 07:40:00|4130.2|4126.2|4137.2|4133.2|4138.2|4134.2|4127.7|4123.7|3857
1679989500000|2023-03-28 07:45:00|4138.2|4134.2|4141.2|4137.2|4146.2|4142.2|4136.2|4132.2|1068
1679989800000|2023-03-28 07:50:00|4140.2|4136.2|4135.2|4131.2|4140.2|4136.2|4134.2|4130.2|1998
1679990100000|2023-03-28 07:55:00|4135.7|4131.7|4137.2|4133.2|4140.2|4136.2|4134.2|4130.2|2298
1679990400000|2023-03-28 08:00:00|4136.2|4132.2|4147.2|4143.2|4148.2|4144.2|4134.2|4130.2|5707
1679990700000|2023-03-28 08:05:00|4148.2|4144.2|4147.7|4143.7|4152.2|4148.2|4146.2|4142.2|1717
1679991000000|2023-03-28 08:10:00|4147.2|4143.2|4149.2|4145.2|4150.7|4146.7|4145.2|4141.2|1316
1679991300000|2023-03-28 08:15:00|4149.7|4145.7|4148.2|4144.2|4151.7|4147.7|4146.2|4142.2|1734
1679991600000|2023-03-28 08:20:00|4147.7|4143.7|4146.2|4142.2|4149.2|4145.2|4145.2|4141.2|859
1679991900000|2023-03-28 08:25:00|4146.7|4142.7|4150.2|4146.2|4154.2|4150.2|4145.7|4141.7|366
1679992200000|2023-03-28 08:30:00|4154.2|4145.2|4154|4145|4155.4|4146.4|4153.5|4144.5|0
1679992500000|2023-03-28 08:35:00|4154.1|4145.1|4152.3|4143.3|4154.3|4145.3|4152.3|4143.3|0
1679992800000|2023-03-28 08:40:00|4152.2|4143.2|4152.6|4143.6|4152.7|4143.7|4151.1|4142.1|0
1679993100000|2023-03-28 08:45:00|4152.4|4143.4|4151.2|4142.2|4153.4|4144.4|4151|4142|0
1679993400000|2023-03-28 08:50:00|4151.3|4142.3|4153|4144|4153.4|4144.4|4150.9|4141.9|0
1679993700000|2023-03-28 08:55:00|4152.8|4143.8|4151.8|4142.8|4154|4145|4151.7|4142.7|0
1679994000000|2023-03-28 09:00:00|4151.6|4142.6|4161.4|4152.4|4161.4|4152.4|4151.3|4142.3|0
1679994300000|2023-03-28 09:05:00|4161.2|4152.2|4162.8|4153.8|4163.5|4154.5|4160.9|4151.9|0
1679994600000|2023-03-28 09:10:00|4163|4154|4165.7|4156.7|4165.9|4156.9|4161.4|4152.4|0
1679994900000|2023-03-28 09:15:00|4178.7|4161.7|4176.7|4168.7|4194.7|4186.7|4175.7|4161.7|816
1679995200000|2023-03-28 09:20:00|4175.7|4169.7|4170.7|4162.7|4177.7|4169.7|4166.7|4158.7|328
1679995500000|2023-03-28 09:25:00|4169.7|4161.7|4177.7|4169.7|4177.7|4170.7|4168.7|4161.7|113
1679995800000|2023-03-28 09:30:00|4178.7|4170.7|4175.7|4168.7|4183.7|4176.7|4174.7|4166.7|168
1679996100000|2023-03-28 09:35:00|4176.7|4169.7|4173.7|4165.7|4177.7|4169.7|4167.7|4159.7|730
1679996400000|2023-03-28 09:40:00|4172.7|4166.7|4187.7|4180.7|4188.7|4181.7|4171.7|4164.7|250
1679996700000|2023-03-28 09:45:00|4188.7|4179.7|4199.7|4191.7|4200.7|4193.7|4186.7|4179.7|412
1679997000000|2023-03-28 09:50:00|4200.7|4192.7|4198.7|4191.7|4200.7|4193.7|4193.7|4186.7|190
1679997300000|2023-03-28 09:55:00|4199.7|4190.7|4196.7|4187.7|4200.7|4193.7|4196.7|4187.7|449
1679997600000|2023-03-28 10:00:00|4195.7|4186.7|4198.7|4190.7|4198.7|4191.7|4193.7|4186.7|26
1679997900000|2023-03-28 10:05:00|4197.7|4189.7|4200.7|4193.7|4200.7|4193.7|4195.7|4188.7|67
1679998200000|2023-03-28 10:10:00|4201.7|4194.7|4200.7|4192.7|4201.7|4194.7|4198.7|4191.7|142
1679998500000|2023-03-28 10:15:00|4199.7|4193.7|4199.7|4192.7|4201.7|4194.7|4198.7|4191.7|830
1679998800000|2023-03-28 10:20:00|4197.7|4189.7|4194.7|4186.7|4198.7|4191.7|4193.7|4186.7|52
1679999100000|2023-03-28 10:25:00|4193.7|4187.7|4200.7|4193.7|4201.7|4194.7|4192.7|4185.7|594
1679999400000|2023-03-28 10:30:00|4198.7|4190.7|4201.7|4193.7|4201.7|4194.7|4198.7|4190.7|432
1679999700000|2023-03-28 10:35:00|4200.7|4194.7|4199.7|4192.7|4201.7|4194.7|4199.7|4191.7|63
1680000000000|2023-03-28 10:40:00|4198.7|4191.7|4199.7|4191.7|4201.7|4193.7|4196.7|4188.7|54
1680000300000|2023-03-28 10:45:00|4200.7|4192.7|4197.7|4190.7|4200.7|4193.7|4196.7|4188.7|116
1680000600000|2023-03-28 10:50:00|4199.7|4191.7|4196.7|4189.7|4199.7|4192.7|4195.7|4187.7|107
1680000900000|2023-03-28 10:55:00|4195.7|4188.7|4200.7|4192.7|4200.7|4193.7|4195.7|4187.7|34
1680001200000|2023-03-28 11:00:00|4201.7|4193.7|4201.7|4193.7|4201.7|4194.7|4200.7|4192.7|47
1680001500000|2023-03-28 11:05:00|4200.7|4194.7|4200.7|4192.7|4201.7|4194.7|4199.7|4192.7|91
1680001800000|2023-03-28 11:10:00|4201.7|4193.7|4202.7|4195.7|4202.7|4195.7|4201.7|4192.7|256
1680002100000|2023-03-28 11:15:00|4203.7|4197.7|4208.7|4201.7|4208.7|4201.7|4203.7|4197.7|539
1680002400000|2023-03-28 11:20:00|4207.7|4200.7|4207.7|4200.7|4208.7|4201.7|4205.7|4197.7|61
1680002700000|2023-03-28 11:25:00|4206.7|4199.7|4215.7|4207.7|4215.7|4207.7|4204.7|4197.7|53
1680003000000|2023-03-28 11:30:00|4216.7|4208.7|4220.7|4212.7|4222.7|4214.7|4214.7|4207.7|76
1680003300000|2023-03-28 11:35:00|4221.7|4213.7|4214.7|4207.7|4221.7|4214.7|4213.7|4205.7|37
1680003600000|2023-03-28 11:40:00|4213.7|4206.7|4219.7|4211.7|4221.7|4213.7|4212.7|4205.7|40
1680003900000|2023-03-28 11:45:00|4218.7|4210.7|4225.7|4217.7|4226.7|4218.7|4217.7|4210.7|46
1680004200000|2023-03-28 11:50:00|4224.7|4218.7|4222.7|4215.7|4224.7|4218.7|4221.7|4214.7|63
1680004500000|2023-03-28 11:55:00|4223.7|4216.7|4224.7|4216.7|4225.7|4217.7|4222.7|4214.7|21
1680004800000|2023-03-28 12:00:00|4225.7|4217.7|4227.7|4220.7|4227.7|4220.7|4223.7|4215.7|27
1680005100000|2023-03-28 12:05:00|4229.7|4222.7|4235.7|4227.7|4237.7|4229.7|4228.7|4221.7|81
1680005400000|2023-03-28 12:10:00|4236.7|4228.7|4254.7|4247.7|4255.7|4248.7|4233.7|4225.7|355
1680005700000|2023-03-28 12:15:00|4253.7|4246.7|4239.7|4231.7|4254.7|4247.7|4237.7|4230.7|132
1680006000000|2023-03-28 12:20:00|4240.7|4233.7|4237.7|4229.7|4240.7|4233.7|4236.7|4229.7|33
1680006300000|2023-03-28 12:25:00|4236.7|4230.7|4246.7|4238.7|4248.7|4240.7|4236.7|4229.7|35
1680006600000|2023-03-28 12:30:00|4247.7|4239.7|4246.7|4238.7|4250.7|4242.7|4244.7|4236.7|65
1680006900000|2023-03-28 12:35:00|4247.7|4236.7|4238.7|4229.7|4247.7|4239.7|4237.7|4229.7|35
1680007200000|2023-03-28 12:40:00|4237.7|4230.7|4238.7|4231.7|4238.7|4231.7|4234.7|4226.7|37
1680007500000|2023-03-28 12:45:00|4237.7|4230.7|4230.7|4222.7|4237.7|4230.7|4229.7|4221.7|50
1680007800000|2023-03-28 12:50:00|4229.7|4223.7|4225.7|4218.7|4230.7|4223.7|4224.7|4216.7|78
1680008100000|2023-03-28 12:55:00|4224.7|4217.7|4221.2|4215.2|4225.7|4218.7|4219.7|4212.7|41
1680008400000|2023-03-28 13:00:00|4220.7|4214.7|4222.7|4216.7|4226.2|4220.2|4220.2|4214.2|29
1680008700000|2023-03-28 13:05:00|4223.2|4217.2|4227.2|4221.2|4227.2|4221.2|4222.2|4216.2|38
1680009000000|2023-03-28 13:10:00|4226.7|4220.7|4231.7|4225.7|4235.2|4229.2|4226.7|4220.7|18
1680009300000|2023-03-28 13:15:00|4232.2|4226.2|4235.2|4229.2|4238.2|4232.2|4231.7|4225.7|26
1680009600000|2023-03-28 13:20:00|4234.7|4228.7|4241.7|4235.7|4243.7|4237.7|4234.2|4228.2|42
1680009900000|2023-03-28 13:25:00|4241.2|4235.2|4241.2|4235.2|4243.2|4237.2|4236.2|4230.2|39
1680010200000|2023-03-28 13:30:00|4241.7|4235.7|4251.2|4245.2|4292.7|4286.7|4241.7|4235.7|983
1680010500000|2023-03-28 13:35:00|4251.7|4245.7|4248.7|4242.7|4253.2|4247.2|4227.7|4221.7|658
1680010800000|2023-03-28 13:40:00|4248.2|4242.2|4227.7|4221.7|4251.2|4245.2|4221.7|4215.7|440
1680011100000|2023-03-28 13:45:00|4228.2|4222.2|4239.2|4233.2|4239.2|4233.2|4215.2|4209.2|309
1680011400000|2023-03-28 13:50:00|4239.7|4233.7|4254.7|4248.7|4257.2|4251.2|4237.2|4231.2|242
1680011700000|2023-03-28 13:55:00|4255.7|4249.7|4239.2|4233.2|4255.7|4249.7|4235.2|4229.2|277
1680012000000|2023-03-28 14:00:00|4238.7|4232.7|4250.7|4244.7|4254.2|4248.2|4238.2|4232.2|184
1680012300000|2023-03-28 14:05:00|4250.2|4244.2|4234.7|4228.7|4252.7|4246.7|4230.2|4224.2|131
1680012600000|2023-03-28 14:10:00|4235.2|4229.2|4224.7|4218.7|4245.2|4239.2|4224.2|4218.2|252
1680012900000|2023-03-28 14:15:00|4224.2|4218.2|4226.2|4220.2|4237.7|4231.7|4222.2|4216.2|211
1680013200000|2023-03-28 14:20:00|4225.7|4219.7|4219.7|4213.7|4227.7|4221.7|4216.2|4210.2|237
1680013500000|2023-03-28 14:25:00|4219.2|4213.2|4226.7|4220.7|4231.2|4225.2|4216.7|4210.7|153
1680013800000|2023-03-28 14:30:00|4227.2|4221.2|4221.7|4215.7|4228.2|4222.2|4213.2|4207.2|150
1680014100000|2023-03-28 14:35:00|4222.2|4216.2|4225.7|4219.7|4232.2|4226.2|4217.2|4211.2|264
1680014400000|2023-03-28 14:40:00|4226.2|4220.2|4232.2|4226.2|4232.7|4226.7|4224.2|4218.2|121
1680014700000|2023-03-28 14:45:00|4232.7|4226.7|4238.7|4232.7|4239.2|4233.2|4230.7|4224.7|147
1680015000000|2023-03-28 14:50:00|4239.2|4233.2|4234.2|4228.2|4242.2|4236.2|4232.2|4226.2|65
1680015300000|2023-03-28 14:55:00|4234.7|4228.7|4238.7|4232.7|4240.2|4234.2|4233.2|4227.2|24
1680015600000|2023-03-28 15:00:00|4239.2|4233.2|4245.2|4239.2|4247.2|4241.2|4238.7|4232.7|92
1680015900000|2023-03-28 15:05:00|4245.7|4239.7|4251.7|4245.7|4252.2|4246.2|4242.7|4236.7|46
1680016200000|2023-03-28 15:10:00|4252.2|4246.2|4261.2|4255.2|4261.2|4255.2|4248.2|4242.2|67
1680016500000|2023-03-28 15:15:00|4262.2|4256.2|4263.2|4257.2|4268.7|4262.7|4260.7|4254.7|122
1680016800000|2023-03-28 15:20:00|4263.7|4257.7|4256.7|4250.7|4264.7|4258.7|4254.2|4248.2|76
1680017100000|2023-03-28 15:25:00|4257.2|4251.2|4250.7|4244.7|4258.7|4252.7|4245.7|4239.7|71
1680017400000|2023-03-28 15:30:00|4251.2|4245.2|4254.7|4248.7|4255.2|4249.2|4247.7|4241.7|25
1680017700000|2023-03-28 15:35:00|4255.2|4249.2|4262.7|4256.7|4264.2|4258.2|4255.2|4249.2|26
1680018000000|2023-03-28 15:40:00|4262.2|4256.2|4255.7|4249.7|4263.2|4257.2|4255.2|4249.2|12
1680018300000|2023-03-28 15:45:00|4256.2|4250.2|4260.7|4254.7|4261.2|4255.2|4256.2|4250.2|11
1680018600000|2023-03-28 15:50:00|4261.2|4255.2|4264.7|4258.7|4267.2|4261.2|4261.2|4255.2|31
1680018900000|2023-03-28 15:55:00|4265.2|4259.2|4261.7|4255.7|4267.2|4261.2|4260.2|4254.2|12
1680019200000|2023-03-28 16:00:00|4262.2|4256.2|4258.2|4252.2|4262.2|4256.2|4256.2|4250.2|25
1680019500000|2023-03-28 16:05:00|4257.7|4251.7|4252.7|4246.7|4258.7|4252.7|4251.7|4245.7|31
1680019800000|2023-03-28 16:10:00|4253.2|4247.2|4246.7|4240.7|4253.7|4247.7|4246.2|4240.2|15
1680020100000|2023-03-28 16:15:00|4246.2|4240.2|4247.2|4241.2|4248.2|4242.2|4243.7|4237.7|46
1680020400000|2023-03-28 16:20:00|4247.7|4241.7|4256.7|4250.7|4257.2|4251.2|4247.7|4241.7|17
1680020700000|2023-03-28 16:25:00|4257.2|4251.2|4256.2|4250.2|4258.7|4252.7|4252.7|4246.7|33
1680021000000|2023-03-28 16:30:00|4255.7|4249.7|4262.7|4256.7|4262.7|4256.7|4255.2|4249.2|23
1680021300000|2023-03-28 16:35:00|4262.2|4256.2|4265.7|4259.7|4267.2|4261.2|4260.2|4254.2|49
1680021600000|2023-03-28 16:40:00|4266.2|4260.2|4267.2|4261.2|4271.2|4265.2|4264.7|4258.7|70
1680021900000|2023-03-28 16:45:00|4267.7|4261.7|4272.2|4266.2|4272.2|4266.2|4266.7|4260.7|146
1680022200000|2023-03-28 16:50:00|4271.2|4265.2|4265.2|4259.2|4272.2|4266.2|4263.2|4257.2|63
1680022500000|2023-03-28 16:55:00|4265.7|4259.7|4267.2|4261.2|4267.2|4261.2|4262.7|4256.7|35
1680022800000|2023-03-28 17:00:00|4266.7|4260.7|4270.7|4264.7|4274.2|4268.2|4266.2|4260.2|61
1680023100000|2023-03-28 17:05:00|4270.2|4264.2|4269.7|4263.7|4273.2|4267.2|4265.7|4259.7|154
1680023400000|2023-03-28 17:10:00|4270.2|4264.2|4269.7|4263.7|4270.2|4264.2|4266.2|4260.2|41
1680023700000|2023-03-28 17:15:00|4269.2|4263.2|4274.2|4268.2|4274.2|4268.2|4268.7|4262.7|20
1680024000000|2023-03-28 17:20:00|4274.7|4268.7|4276.2|4270.2|4278.2|4272.2|4274.2|4268.2|101
1680024300000|2023-03-28 17:25:00|4276.7|4270.7|4276.7|4270.7|4279.7|4273.7|4274.7|4268.7|19
1680024600000|2023-03-28 17:30:00|4276.2|4270.2|4264.2|4258.2|4278.2|4272.2|4264.2|4258.2|88
1680024900000|2023-03-28 17:35:00|4263.7|4257.7|4262.7|4256.7|4264.7|4258.7|4260.2|4254.2|32
1680025200000|2023-03-28 17:40:00|4262.2|4256.2|4265.2|4259.2|4265.2|4259.2|4259.2|4253.2|16
1680025500000|2023-03-28 17:45:00|4264.7|4258.7|4257.7|4251.7|4265.2|4259.2|4257.7|4251.7|185
1680025800000|2023-03-28 17:50:00|4258.2|4252.2|4253.7|4247.7|4259.2|4253.2|4252.2|4246.2|29
1680026100000|2023-03-28 17:55:00|4254.2|4248.2|4254.7|4248.7|4255.2|4249.2|4252.2|4246.2|27
1680026400000|2023-03-28 18:00:00|4253.7|4247.7|4264.2|4258.2|4264.2|4258.2|4253.7|4247.7|39
1680026700000|2023-03-28 18:05:00|4264.7|4258.7|4273.7|4267.7|4274.7|4268.7|4264.7|4258.7|20
1680027000000|2023-03-28 18:10:00|4272.7|4266.7|4265.7|4259.7|4272.7|4266.7|4264.7|4258.7|34
1680027300000|2023-03-28 18:15:00|4266.2|4260.2|4267.2|4261.2|4267.2|4261.2|4260.2|4254.2|38
1680027600000|2023-03-28 18:20:00|4266.7|4260.7|4262.7|4256.7|4269.2|4263.2|4262.2|4256.2|46
1680027900000|2023-03-28 18:25:00|4263.2|4257.2|4266.2|4260.2|4267.2|4261.2|4260.7|4254.7|34
1680028200000|2023-03-28 18:30:00|4265.7|4259.7|4264.2|4258.2|4266.2|4260.2|4260.7|4254.7|18
1680028500000|2023-03-28 18:35:00|4263.7|4257.7|4262.2|4256.2|4267.7|4261.7|4261.2|4255.2|15
1680028800000|2023-03-28 18:40:00|4261.7|4255.7|4266.7|4260.7|4267.2|4261.2|4261.2|4255.2|27
1680029100000|2023-03-28 18:45:00|4267.2|4261.2|4268.2|4262.2|4274.2|4268.2|4267.2|4261.2|60
1680029400000|2023-03-28 18:50:00|4267.7|4261.7|4265.2|4259.2|4270.7|4264.7|4263.2|4257.2|87
1680029700000|2023-03-28 18:55:00|4264.7|4258.7|4263.7|4254.7|4265.7|4259.7|4261.2|4254.7|103
1680030000000|2023-03-28 19:00:00|4263.8|4254.8|4265|4256|4268.5|4259.5|4263.8|4254.8|0
1680030300000|2023-03-28 19:05:00|4264.9|4255.9|4271|4262|4271|4262|4264.9|4255.9|0
1680030600000|2023-03-28 19:10:00|4271.1|4262.1|4267.7|4258.7|4272.3|4263.3|4267.7|4258.7|0
1680030900000|2023-03-28 19:15:00|4267.8|4258.8|4266.2|4257.2|4268|4259|4264.8|4255.8|0
1680031200000|2023-03-28 19:20:00|4266.3|4257.3|4267.4|4258.4|4268.1|4259.1|4266.1|4257.1|0
1680031500000|2023-03-28 19:25:00|4266.2|4257.2|4265.2|4256.2|4267.1|4258.1|4263.6|4254.6|0
1680031800000|2023-03-28 19:30:00|4265.1|4256.1|4267.4|4258.4|4267.5|4258.5|4262.7|4253.7|0
1680032100000|2023-03-28 19:35:00|4267.5|4258.5|4264.6|4255.6|4270.5|4261.5|4264|4255|0
1680032400000|2023-03-28 19:40:00|4264.7|4255.7|4265.3|4256.3|4266.8|4257.8|4263.4|4254.4|0
1680032700000|2023-03-28 19:45:00|4265.2|4256.2|4267.9|4258.9|4269.1|4260.1|4264.6|4255.6|0
1680033000000|2023-03-28 19:50:00|4267.3|4258.3|4271.6|4262.6|4272.5|4263.5|4267.3|4258.3|0
1680033300000|2023-03-28 19:55:00|4271.7|4262.7|4282.1|4273.1|4286.8|4277.8|4271.4|4262.4|0
1680033600000|2023-03-28 20:00:00|4282.3|4273.3|4286.4|4277.4|4287.3|4278.3|4282.3|4273.3|0
1680033900000|2023-03-28 20:05:00|4286.6|4277.6|4283.7|4274.7|4286.6|4277.6|4283.5|4274.5|0
1680034200000|2023-03-28 20:10:00|4283.5|4274.5|4282.4|4273.4|4283.7|4274.7|4282.4|4273.4|0
1680034500000|2023-03-28 20:15:00|4282.5|4273.5|4283.7|4274.7|4284|4275|4282.4|4273.4|0
1680034800000|2023-03-28 20:20:00|4283.9|4274.9|4284|4275|4284|4275|4283.5|4274.5|0
1680035100000|2023-03-28 20:25:00|4283.8|4274.8|4286.6|4277.6|4286.6|4277.6|4283.7|4274.7|0
1680035400000|2023-03-28 20:30:00|4286.8|4277.8|4284.6|4275.6|4287|4278|4282.4|4273.4|0
1680035700000|2023-03-28 20:35:00|4284.4|4275.4|4284.2|4275.2|4284.4|4275.4|4283.5|4274.5|0
1680036000000|2023-03-28 20:40:00|4284|4275|4284.2|4275.2|4284.4|4275.4|4283.7|4274.7|0
1680036300000|2023-03-28 20:45:00|4284|4275|4283.5|4274.5|4284|4275|4283.5|4274.5|0
1680036600000|2023-03-28 20:50:00|4283.6|4274.6|4282.6|4273.6|4283.7|4274.7|4282.6|4273.6|0
1680036900000|2023-03-28 20:55:00|4282.8|4273.8|4283.1|4274.1|4283.5|4274.5|4282.8|4273.8|0
1680037200000|2023-03-28 21:00:00|4283.2|4274.2|4283.3|4274.3|4283.3|4274.3|4283.2|4274.2|0
1680037500000|2023-03-28 21:05:00|4283.4|4274.4|4283.2|4274.2|4283.4|4274.4|4281.2|4272.2|0
1680037800000|2023-03-28 21:10:00|4283.1|4274.1|4282.7|4273.7|4283.1|4274.1|4282.6|4273.6|0
1680038100000|2023-03-28 21:15:00|4282.8|4273.8|4282.8|4273.8|4282.8|4273.8|4282.7|4273.7|0
1680038400000|2023-03-28 21:20:00|4282.7|4273.7|4282.8|4273.8|4283|4274|4282.5|4273.5|0
1680038700000|2023-03-28 21:25:00|4283|4274|4281.9|4272.9|4283|4274|4281.5|4272.5|0
1680039000000|2023-03-28 21:30:00|4282|4273|4282.1|4273.1|4282.2|4273.2|4281.9|4272.9|0
1680039300000|2023-03-28 21:35:00|4281.9|4272.9|4281.9|4272.9|4281.9|4272.9|4281.9|4272.9|0
1680039600000|2023-03-28 21:40:00|4282|4273|4282|4273|4282|4273|4282|4273|0
1680039900000|2023-03-28 21:45:00|4281.9|4272.9|4281.9|4272.9|4282|4273|4281.9|4272.9|0
1680040200000|2023-03-28 21:50:00|4281.7|4272.7|4281.6|4272.6|4281.7|4272.7|4281.6|4272.6|0
1680040500000|2023-03-28 21:55:00|4281.7|4272.7|4281.8|4272.8|4281.8|4272.8|4281.5|4272.5|0
1680040800000|2023-03-28 22:00:00|4281.6|4272.6|4279.7|4270.7|4282|4273|4279.7|4270.7|0
1680041100000|2023-03-28 22:05:00|4280.1|4271.1|4280.2|4271.2|4280.6|4271.6|4279.5|4270.5|0
1680041400000|2023-03-28 22:10:00|4280.4|4271.4|4280.4|4271.4|4280.8|4271.8|4280.4|4271.4|0
1680041700000|2023-03-28 22:15:00|4280.5|4271.5|4280|4271|4281.1|4272.1|4279.9|4270.9|0
1680042000000|2023-03-28 22:20:00|4282.2|4273.2|4282.6|4273.6|4282.9|4273.9|4282|4273|0
1680042300000|2023-03-28 22:25:00|4282.8|4273.8|4283.3|4274.3|4283.6|4274.6|4282.6|4273.6|0
1680042600000|2023-03-28 22:30:00|4283.4|4274.4|4283.1|4274.1|4283.6|4274.6|4283.1|4274.1|0
1680042900000|2023-03-28 22:35:00|4282.9|4273.9|4282.7|4273.7|4283.1|4274.1|4282.7|4273.7|0
1680043200000|2023-03-28 22:40:00|4282.5|4273.5|4282|4273|4282.5|4273.5|4282|4273|0
1680043500000|2023-03-28 22:45:00|4282.2|4273.2|4281.2|4272.2|4282.5|4273.5|4280.7|4271.7|0
1680043800000|2023-03-28 22:50:00|4281.4|4272.4|4280.9|4271.9|4281.4|4272.4|4280.5|4271.5|0
1680044100000|2023-03-28 22:55:00|4280.8|4271.8|4280.1|4271.1|4280.9|4271.9|4279.9|4270.9|0
1680044400000|2023-03-28 23:00:00|4280.2|4271.2|4280.7|4271.7|4280.7|4271.7|4280.1|4271.1|0
1680044700000|2023-03-28 23:05:00|4280.5|4271.5|4281.1|4272.1|4281.8|4272.8|4280.5|4271.5|0
1680045000000|2023-03-28 23:10:00|4280.9|4271.9|4280.9|4271.9|4281.1|4272.1|4280.4|4271.4|0
1680045300000|2023-03-28 23:15:00|4281.1|4272.1|4282|4273|4282|4273|4280.9|4271.9|0
1680045600000|2023-03-28 23:20:00|4281.8|4272.8|4281.5|4272.5|4282|4273|4281.5|4272.5|0
1680045900000|2023-03-28 23:25:00|4281.7|4272.7|4281.1|4272.1|4281.8|4272.8|4281.1|4272.1|0
1680046200000|2023-03-28 23:30:00|4281.3|4272.3|4279.7|4270.7|4281.5|4272.5|4279.4|4270.4|0
1680046500000|2023-03-28 23:35:00|4279.9|4270.9|4280.2|4271.2|4280.2|4271.2|4279.7|4270.7|0
1680046800000|2023-03-28 23:40:00|4280|4271|4280.2|4271.2|4280.2|4271.2|4279.4|4270.4|0
1680047100000|2023-03-28 23:45:00|4280.1|4271.1|4281.1|4272.1|4281.6|4272.6|4280|4271|0
1680047400000|2023-03-28 23:50:00|4281.2|4272.2|4281.6|4272.6|4281.8|4272.8|4280.9|4271.9|0
1680047700000|2023-03-28 23:55:00|4281.7|4272.7|4281.4|4272.4|4282.1|4273.1|4280.9|4271.9|0
1680048000000|2023-03-29 00:00:00|4281.2|4272.2|4280.9|4271.9|4281.7|4272.7|4280.5|4271.5|0
1680048300000|2023-03-29 00:05:00|4281|4272|4282.5|4273.5|4282.7|4273.7|4280.5|4271.5|0
1680048600000|2023-03-29 00:10:00|4282.7|4273.7|4282.7|4273.7|4283.3|4274.3|4282.3|4273.3|0
1680048900000|2023-03-29 00:15:00|4283.4|4274.4|4281.9|4272.9|4283.4|4274.4|4281.7|4272.7|0
1680049200000|2023-03-29 00:20:00|4281.8|4272.8|4282.4|4273.4|4282.4|4273.4|4281.5|4272.5|0
1680049500000|2023-03-29 00:25:00|4282|4273|4281.8|4272.8|4282.6|4273.6|4281.6|4272.6|0
1680049800000|2023-03-29 00:30:00|4282|4273|4284.4|4275.4|4285.5|4276.5|4281.6|4272.6|0
1680050100000|2023-03-29 00:35:00|4284.6|4275.6|4284.6|4275.6|4284.9|4275.9|4284.4|4275.4|0
1680050400000|2023-03-29 00:40:00|4284.4|4275.4|4285.5|4276.5|4285.5|4276.5|4284.4|4275.4|0
1680050700000|2023-03-29 00:45:00|4285.7|4276.7|4287|4278|4287.2|4278.2|4285.3|4276.3|0
1680051000000|2023-03-29 00:50:00|4286.8|4277.8|4287|4278|4287.2|4278.2|4286.6|4277.6|0
1680051300000|2023-03-29 00:55:00|4286.8|4277.8|4287|4278|4287.6|4278.6|4286.8|4277.8|0
1680051600000|2023-03-29 01:00:00|4287.2|4278.2|4286.9|4277.9|4287.4|4278.4|4286.9|4277.9|0
1680051900000|2023-03-29 01:05:00|4287|4278|4289.3|4280.3|4289.5|4280.5|4287|4278|0
1680052200000|2023-03-29 01:10:00|4289.5|4280.5|4290.2|4281.2|4290.5|4281.5|4289.1|4280.1|0
1680052500000|2023-03-29 01:15:00|4287.2|4283.2|4317.7|4313.7|4330.2|4326.2|4286.7|4282.7|3527
1680052800000|2023-03-29 01:20:00|4317.2|4313.2|4357.1|4353.1|4371.6|4367.6|4313.7|4309.7|2514
1680053100000|2023-03-29 01:25:00|4356.6|4352.6|4357.6|4353.6|4370.6|4366.6|4352.6|4348.6|1830
1680053400000|2023-03-29 01:30:00|4358.6|4354.6|4292.1|4288.1|4359.6|4355.6|4277.1|4273.1|6297
1680053700000|2023-03-29 01:35:00|4291.6|4287.6|4275.6|4271.6|4293.1|4289.1|4274.6|4270.6|3957
1680054000000|2023-03-29 01:40:00|4274.6|4270.6|4270.1|4266.1|4285.6|4281.6|4268.6|4264.6|3387
1680054300000|2023-03-29 01:45:00|4269.6|4265.6|4294.1|4290.1|4296.6|4292.6|4268.6|4264.6|2230
1680054600000|2023-03-29 01:50:00|4294.6|4290.6|4306.1|4302.1|4306.1|4302.1|4288.6|4284.6|7016
1680054900000|2023-03-29 01:55:00|4306.6|4302.6|4294.6|4290.6|4309.6|4305.6|4291.6|4287.6|1289
1680055200000|2023-03-29 02:00:00|4296.1|4292.1|4266.6|4262.6|4305.6|4301.6|4265.6|4261.6|1800
1680055500000|2023-03-29 02:05:00|4266.1|4262.1|4274.6|4270.6|4279.1|4275.1|4262.6|4258.6|2105
1680055800000|2023-03-29 02:10:00|4274.1|4270.1|4266.1|4262.1|4279.6|4275.6|4263.1|4259.1|1372
1680056100000|2023-03-29 02:15:00|4266.6|4262.6|4250.6|4246.6|4266.6|4262.6|4250.6|4246.6|1168
1680056400000|2023-03-29 02:20:00|4249.6|4245.6|4245.1|4241.1|4258.6|4254.6|4244.6|4240.6|1065
1680056700000|2023-03-29 02:25:00|4244.6|4240.6|4255.1|4251.1|4263.6|4259.6|4244.6|4240.6|951
1680057000000|2023-03-29 02:30:00|4255.6|4251.6|4259.6|4255.6|4260.6|4256.6|4248.6|4244.6|850
1680057300000|2023-03-29 02:35:00|4260.1|4256.1|4259.6|4255.6|4268.6|4264.6|4253.6|4249.6|770
1680057600000|2023-03-29 02:40:00|4260.1|4256.1|4264.6|4260.6|4268.6|4264.6|4256.6|4252.6|896
1680057900000|2023-03-29 02:45:00|4262.6|4258.6|4267.1|4263.1|4269.6|4265.6|4260.6|4256.6|680
1680058200000|2023-03-29 02:50:00|4267.6|4263.6|4268.6|4264.6|4276.6|4272.6|4266.6|4262.6|905
1680058500000|2023-03-29 02:55:00|4269.1|4265.1|4260.6|4256.6|4274.6|4270.6|4259.6|4255.6|666
1680058800000|2023-03-29 03:00:00|4261.6|4257.6|4272.6|4268.6|4276.1|4272.1|4260.6|4256.6|3599
1680059100000|2023-03-29 03:05:00|4271.6|4267.6|4282.6|4278.6|4282.6|4278.6|4266.6|4262.6|1025
1680059400000|2023-03-29 03:10:00|4282.1|4278.1|4276.1|4272.1|4284.6|4280.6|4276.1|4272.1|569
1680059700000|2023-03-29 03:15:00|4275.6|4271.6|4266.1|4262.1|4276.6|4272.6|4265.1|4261.1|536
1680060000000|2023-03-29 03:20:00|4266.6|4262.6|4255.6|4251.6|4266.6|4262.6|4254.6|4250.6|2140
1680060300000|2023-03-29 03:25:00|4254.6|4250.6|4263.6|4259.6|4265.6|4261.6|4254.1|4250.1|547
1680060600000|2023-03-29 03:30:00|4263.1|4259.1|4260.6|4256.6|4263.1|4259.1|4254.6|4250.6|646
1680060900000|2023-03-29 03:35:00|4260.1|4256.1|4255.6|4251.6|4261.6|4257.6|4246.6|4242.6|582
1680061200000|2023-03-29 03:40:00|4255.1|4251.1|4259.6|4255.6|4260.6|4256.6|4250.6|4246.6|422
1680061500000|2023-03-29 03:45:00|4260.6|4256.6|4260.6|4256.6|4263.6|4259.6|4258.6|4254.6|251
1680061800000|2023-03-29 03:50:00|4259.6|4255.6|4260.1|4256.1|4263.6|4259.6|4259.1|4255.1|304
1680062100000|2023-03-29 03:55:00|4259.6|4255.6|4255.6|4251.6|4260.6|4256.6|4255.6|4251.6|216
1680062400000|2023-03-29 04:00:00|4257.8|4248.8|4257.7|4248.7|4257.8|4248.8|4257|4248|0
1680062700000|2023-03-29 04:05:00|4257.5|4248.5|4257.5|4248.5|4257.7|4248.7|4257.2|4248.2|0
1680063000000|2023-03-29 04:10:00|4257.4|4248.4|4258.1|4249.1|4258.3|4249.3|4257.2|4248.2|0
1680063300000|2023-03-29 04:15:00|4257.9|4248.9|4258.2|4249.2|4258.6|4249.6|4257.9|4248.9|0
1680063600000|2023-03-29 04:20:00|4258.1|4249.1|4258.6|4249.6|4259|4250|4258.1|4249.1|0
1680063900000|2023-03-29 04:25:00|4258.4|4249.4|4258.7|4249.7|4258.8|4249.8|4258.2|4249.2|0
1680064200000|2023-03-29 04:30:00|4258.8|4249.8|4259.6|4250.6|4260|4251|4258.7|4249.7|0
1680064500000|2023-03-29 04:35:00|4259.8|4250.8|4259.2|4250.2|4260.1|4251.1|4259.1|4250.1|0
1680064800000|2023-03-29 04:40:00|4259.3|4250.3|4260.1|4251.1|4260.1|4251.1|4259.3|4250.3|0
1680065100000|2023-03-29 04:45:00|4259.9|4250.9|4260.1|4251.1|4260.3|4251.3|4259.7|4250.7|0
1680065400000|2023-03-29 04:50:00|4260.2|4251.2|4260.4|4251.4|4260.4|4251.4|4259.9|4250.9|0
1680065700000|2023-03-29 04:55:00|4260.2|4251.2|4259.9|4250.9|4260.2|4251.2|4259.4|4250.4|19
1680066000000|2023-03-29 05:00:00|4255.6|4251.6|4266.6|4262.6|4270.6|4266.6|4255.6|4251.6|1052
1680066300000|2023-03-29 05:05:00|4266.1|4262.1|4270.6|4266.6|4275.6|4271.6|4265.6|4261.6|1001
1680066600000|2023-03-29 05:10:00|4269.6|4265.6|4265.6|4261.6|4270.6|4266.6|4260.6|4256.6|901
1680066900000|2023-03-29 05:15:00|4265.1|4261.1|4267.6|4263.6|4269.6|4265.6|4261.6|4257.6|625
1680067200000|2023-03-29 05:20:00|4268.6|4264.6|4272.6|4268.6|4275.6|4271.6|4267.6|4263.6|743
1680067500000|2023-03-29 05:25:00|4273.6|4269.6|4277.6|4273.6|4280.6|4276.6|4273.6|4269.6|533
1680067800000|2023-03-29 05:30:00|4278.6|4274.6|4280.6|4276.6|4280.6|4276.6|4274.6|4270.6|704
1680068100000|2023-03-29 05:35:00|4281.6|4277.6|4275.6|4271.6|4284.6|4280.6|4274.6|4270.6|864
1680068400000|2023-03-29 05:40:00|4276.1|4272.1|4281.1|4277.1|4281.6|4277.6|4273.6|4269.6|609
1680068700000|2023-03-29 05:45:00|4281.6|4277.6|4275.6|4271.6|4282.1|4278.1|4274.6|4270.6|422
1680069000000|2023-03-29 05:50:00|4276.6|4272.6|4282.5|4278.5|4283.5|4279.5|4275.6|4271.6|457
1680069300000|2023-03-29 05:55:00|4283|4279|4272|4268|4286.5|4282.5|4267.5|4263.5|1094
1680069600000|2023-03-29 06:00:00|4273|4269|4277.5|4273.5|4278.5|4274.5|4271|4267|481
1680069900000|2023-03-29 06:05:00|4278|4274|4266.5|4262.5|4278.5|4274.5|4265.5|4261.5|2015
1680070200000|2023-03-29 06:10:00|4267|4263|4265.5|4261.5|4268.5|4264.5|4264.5|4260.5|880
1680070500000|2023-03-29 06:15:00|4266.5|4262.5|4252.5|4248.5|4266.5|4262.5|4252.5|4248.5|664
1680070800000|2023-03-29 06:20:00|4253|4249|4242|4238|4253.5|4249.5|4237.5|4233.5|2237
1680071100000|2023-03-29 06:25:00|4242.5|4238.5|4243|4239|4250|4246|4239.5|4235.5|771
1680071400000|2023-03-29 06:30:00|4243.5|4239.5|4249.5|4245.5|4249.5|4245.5|4239|4235|1179
1680071700000|2023-03-29 06:35:00|4249|4245|4244.5|4240.5|4249.5|4245.5|4243.5|4239.5|1762
1680072000000|2023-03-29 06:40:00|4244|4240|4248.5|4244.5|4251.5|4247.5|4243.5|4239.5|3994
1680072300000|2023-03-29 06:45:00|4249.5|4245.5|4247.5|4243.5|4250.5|4246.5|4244|4240|470
1680072600000|2023-03-29 06:50:00|4248|4244|4253|4249|4258.5|4254.5|4248|4244|774
1680072900000|2023-03-29 06:55:00|4252.5|4248.5|4253.5|4249.5|4254.5|4250.5|4250.5|4246.5|2053
1680073200000|2023-03-29 07:00:00|4253|4249|4256|4252|4256.5|4252.5|4251.5|4247.5|429
1680073500000|2023-03-29 07:05:00|4256.5|4252.5|4257|4253|4260.5|4256.5|4253.5|4249.5|391
1680073800000|2023-03-29 07:10:00|4256.5|4252.5|4260.5|4256.5|4264.5|4260.5|4256.5|4252.5|1017
1680074100000|2023-03-29 07:15:00|4260|4256|4246.5|4242.5|4260.5|4256.5|4246.5|4242.5|454
1680074400000|2023-03-29 07:20:00|4246|4242|4244.5|4240.5|4252.5|4248.5|4242.5|4238.5|509
1680074700000|2023-03-29 07:25:00|4245.5|4241.5|4250.5|4246.5|4253.5|4249.5|4245.5|4241.5|361
1680075000000|2023-03-29 07:30:00|4251|4247|4244.5|4240.5|4252|4248|4243.5|4239.5|672
1680075300000|2023-03-29 07:35:00|4243.5|4239.5|4244|4240|4245.5|4241.5|4240.5|4236.5|666
1680075600000|2023-03-29 07:40:00|4244.5|4240.5|4249.5|4245.5|4251.5|4247.5|4244|4240|681
1680075900000|2023-03-29 07:45:00|4248.5|4244.5|4254.5|4250.5|4256.5|4252.5|4248.5|4244.5|743
1680076200000|2023-03-29 07:50:00|4255.5|4251.5|4249|4245|4256.5|4252.5|4248.5|4244.5|872
1680076500000|2023-03-29 07:55:00|4248.5|4244.5|4246.5|4242.5|4249.5|4245.5|4239|4235|1090
1680076800000|2023-03-29 08:00:00|4247.5|4243.5|4244|4240|4249.5|4245.5|4240.5|4236.5|1168
1680077100000|2023-03-29 08:05:00|4243.5|4239.5|4246.5|4242.5|4250.5|4246.5|4243.5|4239.5|868
1680077400000|2023-03-29 08:10:00|4247|4243|4243.5|4239.5|4248.5|4244.5|4241.5|4237.5|2475
1680077700000|2023-03-29 08:15:00|4242.5|4238.5|4246|4242|4246.5|4242.5|4241.5|4237.5|2144
1680078000000|2023-03-29 08:20:00|4246.5|4242.5|4252.5|4248.5|4253|4249|4244.5|4240.5|733
1680078300000|2023-03-29 08:25:00|4253|4249|4257|4253|4257|4253|4251.5|4247.5|463
1680078600000|2023-03-29 08:30:00|4259|4250|4261|4252|4262|4253|4259|4250|2
1680078900000|2023-03-29 08:35:00|4261.2|4252.2|4261.6|4252.6|4262.3|4253.3|4260.9|4251.9|0
1680079200000|2023-03-29 08:40:00|4261.5|4252.5|4259|4250|4261.6|4252.6|4258|4249|0
1680079500000|2023-03-29 08:45:00|4259.2|4250.2|4261|4252|4261.3|4252.3|4258.3|4249.3|0
1680079800000|2023-03-29 08:50:00|4260.8|4251.8|4263.8|4254.8|4263.8|4254.8|4260.6|4251.6|0
1680080100000|2023-03-29 08:55:00|4264|4255|4265.3|4256.3|4265.3|4256.3|4263.7|4254.7|0
1680080400000|2023-03-29 09:00:00|4265.2|4256.2|4265.8|4256.8|4266|4257|4264.9|4255.9|0
1680080700000|2023-03-29 09:05:00|4265.9|4256.9|4269.4|4260.4|4269.4|4260.4|4265.6|4256.6|0
1680081000000|2023-03-29 09:10:00|4269.5|4260.5|4268.2|4259.2|4269.7|4260.7|4268.2|4259.2|0
1680081300000|2023-03-29 09:15:00|4262|4253|4260|4250|4268|4260|4257|4247|206
1680081600000|2023-03-29 09:20:00|4261|4251|4263|4255|4267|4260|4261|4251|16
1680081900000|2023-03-29 09:25:00|4264|4256|4262|4253|4268|4260|4259|4251|17
1680082200000|2023-03-29 09:30:00|4261|4254|4259|4250|4265|4256|4258|4249|11
1680082500000|2023-03-29 09:35:00|4257|4249|4260|4251|4262|4254|4256|4247|22
1680082800000|2023-03-29 09:40:00|4259|4252|4267|4258|4267|4260|4259|4250|70
1680083100000|2023-03-29 09:45:00|4266|4260|4267|4260|4273|4265|4265|4257|79
1680083400000|2023-03-29 09:50:00|4269|4261|4266|4258|4269|4261|4265|4257|9
1680083700000|2023-03-29 09:55:00|4267|4257|4270|4263|4271|4263|4265|4257|11
1680084000000|2023-03-29 10:00:00|4271|4262|4269|4259|4271|4264|4267|4259|28
1680084300000|2023-03-29 10:05:00|4268|4260|4263|4256|4268|4260|4263|4256|1916
1680084600000|2023-03-29 10:10:00|4264|4257|4265|4257|4266|4259|4263|4256|11
1680084900000|2023-03-29 10:15:00|4266|4256|4266|4258|4267|4259|4264|4256|2
1680085200000|2023-03-29 10:20:00|4265|4257|4260|4253|4265|4257|4260|4253|10
1680085500000|2023-03-29 10:25:00|4261|4254|4263|4256|4265|4256|4261|4253|6
1680085800000|2023-03-29 10:30:00|4265|4257|4266|4257|4266|4258|4264|4256|687
1680086100000|2023-03-29 10:35:00|4265|4258|4265|4257|4266|4258|4263|4255|22
1680086400000|2023-03-29 10:40:00|4266|4256|4266|4257|4266|4258|4265|4255|1
1680086700000|2023-03-29 10:45:00|4265|4256|4266|4259|4266|4259|4265|4256|3
1680087000000|2023-03-29 10:50:00|4267|4257|4267|4260|4268|4260|4264|4256|13
1680087300000|2023-03-29 10:55:00|4269|4261|4269|4262|4271|4263|4269|4261|10
1680087600000|2023-03-29 11:00:00|4271|4263|4270|4262|4272|4263|4270|4262|12
1680087900000|2023-03-29 11:05:00|4271|4263|4272|4263|4273|4266|4270|4262|31
1680088200000|2023-03-29 11:10:00|4271|4264|4269|4262|4272|4264|4269|4262|6
1680088500000|2023-03-29 11:15:00|4270|4263|4270|4262|4272|4265|4270|4262|7
1680088800000|2023-03-29 11:20:00|4269|4263|4272|4264|4272|4264|4269|4262|70
1680089100000|2023-03-29 11:25:00|4273|4265|4269|4262|4273|4265|4269|4262|4
1680089400000|2023-03-29 11:30:00|4270|4263|4272|4264|4272|4264|4269|4263|38
1680089700000|2023-03-29 11:35:00|4271|4265|4273|4265|4273|4266|4271|4264|16
1680090000000|2023-03-29 11:40:00||4266||4266||4266||4265|0
1680090300000|2023-03-29 11:45:00|4275|4267|4278|4270|4278|4271|4275|4267|24
1680090600000|2023-03-29 11:50:00|4277|4271|4277|4269|4280|4272|4277|4269|33
1680090900000|2023-03-29 11:55:00|4276|4268|4276|4267|4277|4269|4274|4267|2
1680091200000|2023-03-29 12:00:00|4275|4268|4268|4260|4275|4269|4268|4260|61
1680091500000|2023-03-29 12:05:00|4269|4261|4270|4262|4271|4263|4268|4260|15
1680091800000|2023-03-29 12:10:00|4269|4261|4268|4261|4270|4262|4268|4260|6
1680092100000|2023-03-29 12:15:00|4270|4260|4269|4260|4270|4263|4268|4260|12
1680092400000|2023-03-29 12:20:00|4268|4261|4266|4257|4268|4261|4264|4257|8
1680092700000|2023-03-29 12:25:00|4265|4258|4263|4255|4266|4258|4262|4254|23
1680093000000|2023-03-29 12:30:00|4264|4256|4262|4255|4264|4257|4261|4254|10
1680093300000|2023-03-29 12:35:00|4261|4254|4258|4251|4262|4254|4256|4248|13
1680093600000|2023-03-29 12:40:00|4259|4252|4260|4252|4260|4253|4258|4251|9
1680093900000|2023-03-29 12:45:00|4261|4253|4261|4253|4261|4254|4260|4252|6
1680094200000|2023-03-29 12:50:00|4263|4254|4269|4261|4269|4262|4263|4254|14
1680094500000|2023-03-29 12:55:00|4268|4260|4261.5|4255.5|4269|4262|4261|4253|14
1680094800000|2023-03-29 13:00:00|4261|4255|4264|4258|4264.5|4258.5|4261|4255|10
1680095100000|2023-03-29 13:05:00|4264.5|4258.5|4266.5|4260.5|4267.5|4261.5|4264|4258|28
1680095400000|2023-03-29 13:10:00|4266|4260|4262|4256|4266.5|4260.5|4261.5|4255.5|15
1680095700000|2023-03-29 13:15:00|4261.5|4255.5|4264|4258|4265|4259|4260.5|4254.5|18
1680096000000|2023-03-29 13:20:00|4264.5|4258.5|4262.5|4256.5|4264.5|4258.5|4258.5|4252.5|6
1680096300000|2023-03-29 13:25:00|4262|4256|4260|4254|4262.5|4256.5|4258.5|4252.5|7
1680096600000|2023-03-29 13:30:00|4260.5|4254.5|4248.5|4242.5|4261|4255|4238.5|4232.5|251
1680096900000|2023-03-29 13:35:00|4248|4242|4238|4232|4249.5|4243.5|4237|4231|180
1680097200000|2023-03-29 13:40:00|4238.5|4232.5|4247.5|4241.5|4247.5|4241.5|4227.5|4221.5|201
1680097500000|2023-03-29 13:45:00|4249|4243|4259.5|4253.5|4263.5|4257.5|4240.5|4234.5|183
1680097800000|2023-03-29 13:50:00|4258.5|4252.5|4273|4267|4280.5|4274.5|4258.5|4252.5|160
1680098100000|2023-03-29 13:55:00|4273.5|4267.5|4287|4281|4287|4281|4273.5|4267.5|122
1680098400000|2023-03-29 14:00:00|4287.5|4281.5|4290|4284|4294.5|4288.5|4285.5|4279.5|210
1680098700000|2023-03-29 14:05:00|4289.5|4283.5|4298.5|4292.5|4300.5|4294.5|4286|4280|149
1680099000000|2023-03-29 14:10:00|4297.5|4291.5|4288|4282|4298|4292|4287|4281|102
1680099300000|2023-03-29 14:15:00|4287.5|4281.5|4302|4296|4302|4296|4286.5|4280.5|38
1680099600000|2023-03-29 14:20:00|4301.5|4295.5|4290|4284|4304.5|4298.5|4289.5|4283.5|64
1680099900000|2023-03-29 14:25:00|4290.5|4284.5|4289|4283|4291.5|4285.5|4285.5|4279.5|91
1680100200000|2023-03-29 14:30:00|4288.5|4282.5|4281|4275|4289|4283|4278.5|4272.5|110
1680100500000|2023-03-29 14:35:00|4281.5|4275.5|4277|4271|4286|4280|4275.5|4269.5|50
1680100800000|2023-03-29 14:40:00|4277.5|4271.5|4277.5|4271.5|4280|4274|4275|4269|26
1680101100000|2023-03-29 14:45:00|4278|4272|4274|4268|4280|4274|4274|4268|26
1680101400000|2023-03-29 14:50:00|4274.5|4268.5|4284|4278|4285|4279|4274.5|4268.5|22
1680101700000|2023-03-29 14:55:00|4284.5|4278.5|4289.5|4283.5|4289.5|4283.5|4279|4273|22
1680102000000|2023-03-29 15:00:00|4289|4283|4296|4290|4296.5|4290.5|4289|4283|41
1680102300000|2023-03-29 15:05:00|4296.5|4290.5|4298.5|4292.5|4299.5|4293.5|4292.5|4286.5|29
1680102600000|2023-03-29 15:10:00|4298|4292|4294|4288|4299|4293|4293.5|4287.5|17
1680102900000|2023-03-29 15:15:00|4293.5|4287.5|4294.5|4288.5|4297.5|4291.5|4289|4283|60
1680103200000|2023-03-29 15:20:00|4295.5|4289.5|4299.5|4293.5|4301.5|4295.5|4295.5|4289.5|82
1680103500000|2023-03-29 15:25:00|4300|4294|4302.5|4296.5|4303.5|4297.5|4296|4290|17
1680103800000|2023-03-29 15:30:00|4303|4297|4309.5|4303.5|4310.5|4304.5|4301.5|4295.5|140
1680104100000|2023-03-29 15:35:00|4308.5|4302.5|4305.5|4299.5|4310|4304|4305|4299|79
1680104400000|2023-03-29 15:40:00|4305|4299|4307|4301|4308.5|4302.5|4302.5|4296.5|23
1680104700000|2023-03-29 15:45:00|4306.5|4300.5|4310|4304|4312.5|4306.5|4306|4300|72
1680105000000|2023-03-29 15:50:00|4309.5|4303.5|4310.5|4304.5|4310.5|4304.5|4308|4302|8
1680105300000|2023-03-29 15:55:00|4310|4304|4311|4305|4313.5|4307.5|4309|4303|14
1680105600000|2023-03-29 16:00:00|4310.5|4304.5|4307.5|4301.5|4311|4305|4307|4301|15
1680105900000|2023-03-29 16:05:00|4307|4301|4305.5|4299.5|4307.5|4301.5|4303|4297|11
1680106200000|2023-03-29 16:10:00|4306|4300|4311.5|4305.5|4312|4306|4306|4300|14
1680106500000|2023-03-29 16:15:00|4311|4305|4312|4306|4312.5|4306.5|4307.5|4301.5|65
1680106800000|2023-03-29 16:20:00|4312.5|4306.5|4310.5|4304.5|4315.5|4309.5|4309.5|4303.5|6
1680107100000|2023-03-29 16:25:00|4310|4304|4310.5|4304.5|4311.5|4305.5|4309.5|4303.5|11
1680107400000|2023-03-29 16:30:00|4310|4304|4310.5|4304.5|4312.5|4306.5|4309.5|4303.5|20
1680107700000|2023-03-29 16:35:00|4311|4305|4308|4302|4312.5|4306.5|4308|4302|20
1680108000000|2023-03-29 16:40:00|4308.5|4302.5|4304|4298|4308.5|4302.5|4302.5|4296.5|2
1680108300000|2023-03-29 16:45:00|4303.5|4297.5|4305|4299|4305|4299|4299.5|4293.5|25
1680108600000|2023-03-29 16:50:00|4304.5|4298.5|4304|4298|4307|4301|4303.5|4297.5|23
1680108900000|2023-03-29 16:55:00|4303.5|4297.5|4300|4294|4304|4298|4298.5|4292.5|13
1680109200000|2023-03-29 17:00:00|4300.5|4294.5|4305.5|4299.5|4306|4300|4298.5|4292.5|38
1680109500000|2023-03-29 17:05:00|4305|4299|4306.5|4300.5|4307|4301|4304.5|4298.5|5
1680109800000|2023-03-29 17:10:00|4306|4300|4305|4299|4306.5|4300.5|4304.5|4298.5|9
1680110100000|2023-03-29 17:15:00|4304.5|4298.5|4300.5|4294.5|4305.5|4299.5|4300|4294|0
1680110400000|2023-03-29 17:20:00|4301|4295|4299.5|4293.5|4302|4296|4297|4291|22
1680110700000|2023-03-29 17:25:00|4300|4294|4306.5|4300.5|4307.5|4301.5|4300|4294|28
1680111000000|2023-03-29 17:30:00|4307|4301|4305|4299|4309.5|4303.5|4304|4298|21
1680111300000|2023-03-29 17:35:00|4305.5|4299.5|4301.5|4295.5|4306|4300|4301|4295|10
1680111600000|2023-03-29 17:40:00|4302|4296|4302.5|4296.5|4304|4298|4301.5|4295.5|3
1680111900000|2023-03-29 17:45:00|4303|4297|4306|4300|4306|4300|4302|4296|2
1680112200000|2023-03-29 17:50:00|4305.5|4299.5|4307.5|4301.5|4309|4303|4304.5|4298.5|11
1680112500000|2023-03-29 17:55:00|4308|4302|4307|4301|4308|4302|4305|4299|604
1680112800000|2023-03-29 18:00:00|4306.5|4300.5|4304.5|4298.5|4306.5|4300.5|4303|4297|2
1680113100000|2023-03-29 18:05:00|4305|4299|4303.5|4297.5|4305|4299|4301.5|4295.5|7
1680113400000|2023-03-29 18:10:00|4304|4298|4309|4303|4309|4303|4303|4297|22
1680113700000|2023-03-29 18:15:00|4308.5|4302.5|4307|4301|4309.5|4303.5|4306|4300|35
1680114000000|2023-03-29 18:20:00|4306.5|4300.5|4311|4305|4311|4305|4305.5|4299.5|19
1680114300000|2023-03-29 18:25:00|4311.5|4305.5|4310|4304|4311.5|4305.5|4309.5|4303.5|7
1680114600000|2023-03-29 18:30:00|4309.5|4303.5|4311.5|4305.5|4312|4306|4309.5|4303.5|8
1680114900000|2023-03-29 18:35:00|4312|4306|4309|4303|4312|4306|4308|4302|37
1680115200000|2023-03-29 18:40:00|4308.5|4302.5|4309.5|4303.5|4310|4304|4306.5|4300.5|72
1680115500000|2023-03-29 18:45:00|4309|4303|4312|4306|4312|4306|4309|4303|18
1680115800000|2023-03-29 18:50:00|4311.5|4305.5|4308|4302|4312|4306|4306.5|4300.5|35
1680116100000|2023-03-29 18:55:00|4307.5|4301.5|4311.9|4302.9|4312.5|4306.5|4306|4300|20
1680116400000|2023-03-29 19:00:00|4312|4303|4309.5|4300.5|4312.2|4303.2|4308.2|4299.2|0
1680116700000|2023-03-29 19:05:00|4309.4|4300.4|4311|4302|4311.2|4302.2|4309.2|4300.2|0
1680117000000|2023-03-29 19:10:00|4311.1|4302.1|4310.1|4301.1|4311.7|4302.7|4309.6|4300.6|0
1680117300000|2023-03-29 19:15:00|4310|4301|4311.2|4302.2|4312.4|4303.4|4310|4301|0
1680117600000|2023-03-29 19:20:00|4311.3|4302.3|4311.1|4302.1|4312.7|4303.7|4310.3|4301.3|0
1680117900000|2023-03-29 19:25:00|4311.2|4302.2|4307.6|4298.6|4311.3|4302.3|4305.7|4296.7|0
1680118200000|2023-03-29 19:30:00|4307.5|4298.5|4305.9|4296.9|4307.6|4298.6|4305.1|4296.1|0
1680118500000|2023-03-29 19:35:00|4305.8|4296.8|4302.5|4293.5|4305.8|4296.8|4302.5|4293.5|0
1680118800000|2023-03-29 19:40:00|4302.4|4293.4|4306.2|4297.2|4307.6|4298.6|4301.6|4292.6|0
1680119100000|2023-03-29 19:45:00|4306.1|4297.1|4307.4|4298.4|4307.5|4298.5|4305.7|4296.7|0
1680119400000|2023-03-29 19:50:00|4307.6|4298.6|4306.5|4297.5|4309|4300|4306.5|4297.5|0
1680119700000|2023-03-29 19:55:00|4307.1|4298.1|4304.2|4295.2|4307.1|4298.1|4302.2|4293.2|0
1680120000000|2023-03-29 20:00:00|4304|4295|4307|4298|4307.6|4298.6|4302.5|4293.5|0
1680120300000|2023-03-29 20:05:00|4306.9|4297.9|4307.8|4298.8|4308.2|4299.2|4306.9|4297.9|0
1680120600000|2023-03-29 20:10:00|4308|4299|4307.8|4298.8|4308|4299|4307.5|4298.5|0
1680120900000|2023-03-29 20:15:00|4308|4299|4308|4299|4308.4|4299.4|4307.8|4298.8|0
1680121200000|2023-03-29 20:20:00|4307.8|4298.8|4308.2|4299.2|4308.4|4299.4|4307.8|4298.8|0
1680121500000|2023-03-29 20:25:00|4308.4|4299.4|4308|4299|4308.6|4299.6|4308|4299|0
1680121800000|2023-03-29 20:30:00|4308.2|4299.2|4308.8|4299.8|4309.1|4300.1|4308.2|4299.2|0
1680122100000|2023-03-29 20:35:00|4308.7|4299.7|4308.8|4299.8|4309|4300|4308.6|4299.6|0
1680122400000|2023-03-29 20:40:00|4308.6|4299.6|4309.2|4300.2|4309.4|4300.4|4308.3|4299.3|0
1680122700000|2023-03-29 20:45:00|4309|4300|4308.1|4299.1|4309.4|4300.4|4308.1|4299.1|0
1680123000000|2023-03-29 20:50:00|4308.3|4299.3|4308.1|4299.1|4308.3|4299.3|4308.1|4299.1|0
1680123300000|2023-03-29 20:55:00|4307.9|4298.9|4307.5|4298.5|4307.9|4298.9|4307.4|4298.4|0
1680123600000|2023-03-29 21:00:00|4307.8|4298.8|4307.7|4298.7|4307.9|4298.9|4307.7|4298.7|0
1680123900000|2023-03-29 21:05:00|4307.6|4298.6|4308|4299|4308|4299|4307.6|4298.6|0
1680124200000|2023-03-29 21:10:00|4307.9|4298.9|4307.8|4298.8|4307.9|4298.9|4307.8|4298.8|0
1680124500000|2023-03-29 21:15:00|4306|4297|4306|4297|4306|4297|4306|4297|0
1680125100000|2023-03-29 21:25:00|4306.1|4297.1|4306.1|4297.1|4306.1|4297.1|4306.1|4297.1|0
1680125400000|2023-03-29 21:30:00|4306.3|4297.3|4306.5|4297.5|4306.5|4297.5|4306.3|4297.3|0
1680125700000|2023-03-29 21:35:00|4306.3|4297.3|4306.1|4297.1|4306.3|4297.3|4306.1|4297.1|0
1680126000000|2023-03-29 21:40:00|4306.4|4297.4|4306.4|4297.4|4306.5|4297.5|4306.4|4297.4|0
1680126300000|2023-03-29 21:45:00|4306.3|4297.3|4306.6|4297.6|4306.6|4297.6|4306.3|4297.3|0
1680126600000|2023-03-29 21:50:00|4306.4|4297.4|4306.3|4297.3|4306.4|4297.4|4306.2|4297.2|0
1680126900000|2023-03-29 21:55:00|4306.2|4297.2|4306.3|4297.3|4306.6|4297.6|4306.2|4297.2|0
1680127200000|2023-03-29 22:00:00|4306.5|4297.5|4305|4296|4306.7|4297.7|4304.6|4295.6|0
1680127500000|2023-03-29 22:05:00|4305.2|4296.2|4307.4|4298.4|4307.8|4298.8|4305|4296|0
1680127800000|2023-03-29 22:10:00|4307.6|4298.6|4307|4298|4307.6|4298.6|4307|4298|0
1680128100000|2023-03-29 22:15:00|4307.2|4298.2|4307.1|4298.1|4307.4|4298.4|4306.7|4297.7|0
1680128400000|2023-03-29 22:20:00|4306.9|4297.9|4306.9|4297.9|4307.1|4298.1|4306.5|4297.5|0
1680128700000|2023-03-29 22:25:00|4307.1|4298.1|4306.7|4297.7|4307.1|4298.1|4306.5|4297.5|0
1680129000000|2023-03-29 22:30:00|4306.6|4297.6|4305.8|4296.8|4306.6|4297.6|4305.5|4296.5|0
1680129300000|2023-03-29 22:35:00|4305.6|4296.6|4304.5|4295.5|4305.8|4296.8|4304.5|4295.5|0
1680129600000|2023-03-29 22:40:00|4304.7|4295.7|4304.9|4295.9|4305.4|4296.4|4304.7|4295.7|0
1680129900000|2023-03-29 22:45:00|4305.1|4296.1|4304.9|4295.9|4305.4|4296.4|4304.9|4295.9|0
1680130200000|2023-03-29 22:50:00|4305.1|4296.1|4305.6|4296.6|4305.8|4296.8|4305.1|4296.1|0
1680130500000|2023-03-29 22:55:00|4305.4|4296.4|4305.8|4296.8|4305.8|4296.8|4305.2|4296.2|0
1680130800000|2023-03-29 23:00:00|4305.6|4296.6|4305.8|4296.8|4306.3|4297.3|4305.6|4296.6|0
1680131100000|2023-03-29 23:05:00|4305.6|4296.6|4305.2|4296.2|4305.6|4296.6|4304.9|4295.9|0
1680131400000|2023-03-29 23:10:00|4305.3|4296.3|4305.6|4296.6|4305.6|4296.6|4305.2|4296.2|0
1680131700000|2023-03-29 23:15:00|4305.5|4296.5|4305.6|4296.6|4305.8|4296.8|4305.4|4296.4|0
1680132000000|2023-03-29 23:20:00|4305.4|4296.4|4305.6|4296.6|4305.7|4296.7|4305.4|4296.4|0
1680132300000|2023-03-29 23:25:00|4305.4|4296.4|4305.2|4296.2|4305.6|4296.6|4305.2|4296.2|0
1680132600000|2023-03-29 23:30:00|4305.3|4296.3|4304.5|4295.5|4305.8|4296.8|4304.5|4295.5|0
1680132900000|2023-03-29 23:35:00|4304.7|4295.7|4303.9|4294.9|4304.9|4295.9|4303.7|4294.7|0
1680133200000|2023-03-29 23:40:00|4303.7|4294.7|4302.8|4293.8|4304.4|4295.4|4302.8|4293.8|0
1680133500000|2023-03-29 23:45:00|4303|4294|4303.3|4294.3|4303.5|4294.5|4302.8|4293.8|0
1680133800000|2023-03-29 23:50:00|4303.4|4294.4|4303.5|4294.5|4303.7|4294.7|4303.1|4294.1|0
1680134100000|2023-03-29 23:55:00|4303.3|4294.3|4302.8|4293.8|4303.7|4294.7|4302.8|4293.8|0
1680134400000|2023-03-30 00:00:00|4303.2|4294.2|4302.6|4293.6|4303.6|4294.6|4302|4293|0
1680134700000|2023-03-30 00:05:00|4302.4|4293.4|4301.9|4292.9|4303.5|4294.5|4301.7|4292.7|0
1680135000000|2023-03-30 00:10:00|4302.1|4293.1|4302.1|4293.1|4302.4|4293.4|4301.6|4292.6|0
1680135300000|2023-03-30 00:15:00|4301.9|4292.9|4303.1|4294.1|4303.1|4294.1|4301.7|4292.7|0
1680135600000|2023-03-30 00:20:00|4302.7|4293.7|4303.2|4294.2|4303.2|4294.2|4302.2|4293.2|0
1680135900000|2023-03-30 00:25:00|4303|4294|4302.7|4293.7|4303|4294|4302.1|4293.1|0
1680136200000|2023-03-30 00:30:00|4302.5|4293.5|4302.7|4293.7|4302.9|4293.9|4302.3|4293.3|0
1680136500000|2023-03-30 00:35:00|4302.8|4293.8|4303.5|4294.5|4304|4295|4302.7|4293.7|0
1680136800000|2023-03-30 00:40:00|4303.4|4294.4|4303.7|4294.7|4304.2|4295.2|4303.2|4294.2|0
1680137100000|2023-03-30 00:45:00|4303.6|4294.6|4304.3|4295.3|4304.5|4295.5|4303.2|4294.2|0
1680137400000|2023-03-30 00:50:00|4304.4|4295.4|4303.6|4294.6|4304.5|4295.5|4303.4|4294.4|0
1680137700000|2023-03-30 00:55:00|4303.8|4294.8|4304|4295|4304.3|4295.3|4303.6|4294.6|0
1680138000000|2023-03-30 01:00:00|4304.1|4295.1|4303.5|4294.5|4304.3|4295.3|4303.5|4294.5|0
1680138300000|2023-03-30 01:05:00|4303.7|4294.7|4301.6|4292.6|4303.7|4294.7|4301.5|4292.5|0
1680138600000|2023-03-30 01:10:00|4301.5|4292.5|4301|4292|4302.2|4293.2|4300.9|4291.9|4
1680138900000|2023-03-30 01:15:00|4293.5|4284.5|4260.1|4256.1|4293.5|4284.5|4252.6|4248.6|115
1680139200000|2023-03-30 01:20:00|4266.6|4262.6|4268.1|4264.1|4272.6|4268.6|4254.6|4250.6|73
1680139500000|2023-03-30 01:25:00|4270.6|4266.6|4260.1|4256.1|4273.1|4269.1|4257.1|4253.1|91
1680139800000|2023-03-30 01:30:00|4279|4275|4297.5|4293.5|4298.5|4294.5|4273.5|4269.5|3455
1680140100000|2023-03-30 01:35:00|4298|4294|4285.5|4281.5|4310.5|4306.5|4285.5|4281.5|3225
1680140400000|2023-03-30 01:40:00|4286.5|4282.5|4270.5|4266.5|4286.5|4282.5|4268.5|4264.5|1946
1680140700000|2023-03-30 01:45:00|4269.5|4265.5|4271.5|4267.5|4291.5|4287.5|4267|4263|2109
1680141000000|2023-03-30 01:50:00|4272.5|4268.5|4280.7|4276.7|4293.7|4289.7|4271.5|4267.5|1523
1680141300000|2023-03-30 01:55:00|4280.2|4276.2|4270.2|4266.2|4283.2|4279.2|4270.2|4266.2|1110
1680141600000|2023-03-30 02:00:00|4269.7|4265.7|4264.7|4260.7|4278.2|4274.2|4264.2|4260.2|1255
1680141900000|2023-03-30 02:05:00|4265.2|4261.2|4256.2|4252.2|4272.2|4268.2|4256.2|4252.2|1444
1680142200000|2023-03-30 02:10:00|4255.7|4251.7|4238.2|4234.2|4256.2|4252.2|4237.2|4233.2|1778
1680142500000|2023-03-30 02:15:00|4237.7|4233.7|4232.2|4228.2|4249.2|4245.2|4227.2|4223.2|2040
1680142800000|2023-03-30 02:20:00|4233.2|4229.2|4239.2|4235.2|4248.2|4244.2|4231.2|4227.2|1452
1680143100000|2023-03-30 02:25:00|4240.2|4236.2|4245.2|4241.2|4252.2|4248.2|4240.2|4236.2|1189
1680143400000|2023-03-30 02:30:00|4245.7|4241.7|4247.7|4243.7|4257.2|4253.2|4245.2|4241.2|1622
1680143700000|2023-03-30 02:35:00|4248.7|4244.7|4237.2|4233.2|4249.2|4245.2|4235.7|4231.7|1234
1680144000000|2023-03-30 02:40:00|4236.2|4232.2|4235.7|4231.7|4243.2|4239.2|4233.2|4229.2|958
1680144300000|2023-03-30 02:45:00|4236.2|4232.2|4228.2|4224.2|4238.2|4234.2|4226.7|4222.7|880
1680144600000|2023-03-30 02:50:00|4229.2|4225.2|4217.2|4213.2|4232.2|4228.2|4217.2|4213.2|1190
1680144900000|2023-03-30 02:55:00|4218.2|4214.2|4214.2|4210.2|4223.2|4219.2|4213.2|4209.2|896
1680145200000|2023-03-30 03:00:00|4213.2|4209.2|4215.2|4211.2|4225.7|4221.7|4211.2|4207.2|859
1680145500000|2023-03-30 03:05:00|4214.7|4210.7|4221.7|4217.7|4228.2|4224.2|4214.2|4210.2|807
1680145800000|2023-03-30 03:10:00|4221.2|4217.2|4221.2|4217.2|4231.2|4227.2|4221.2|4217.2|631
1680146100000|2023-03-30 03:15:00|4221.7|4217.7|4230.2|4226.2|4235.2|4231.2|4220.2|4216.2|749
1680146400000|2023-03-30 03:20:00|4230.7|4226.7|4230.7|4226.7|4237.2|4233.2|4229.2|4225.2|649
1680146700000|2023-03-30 03:25:00|4231.2|4227.2|4224.2|4220.2|4233.2|4229.2|4224.2|4220.2|770
1680147000000|2023-03-30 03:30:00|4223.2|4219.2|4220.2|4216.2|4229.2|4225.2|4220.2|4216.2|734
1680147300000|2023-03-30 03:35:00|4220.7|4216.7|4220.2|4216.2|4229.2|4225.2|4219.2|4215.2|571
1680147600000|2023-03-30 03:40:00|4220.7|4216.7|4216.2|4212.2|4223.2|4219.2|4216.2|4212.2|569
1680147900000|2023-03-30 03:45:00|4216.7|4212.7|4212.2|4208.2|4219.2|4215.2|4212.2|4208.2|617
1680148200000|2023-03-30 03:50:00|4211.2|4207.2|4208.2|4204.2|4217.2|4213.2|4208.2|4204.2|526
1680148500000|2023-03-30 03:55:00|4209.2|4205.2|4209.7|4205.7|4215.2|4211.2|4208.2|4204.2|474
1680148800000|2023-03-30 04:00:00|4211.7|4202.7|4213.3|4204.3|4213.3|4204.3|4211.5|4202.5|0
1680149100000|2023-03-30 04:05:00|4213.4|4204.4|4214.2|4205.2|4214.4|4205.4|4213.4|4204.4|0
1680149400000|2023-03-30 04:10:00|4216.9|4207.9|4217.6|4208.6|4217.6|4208.6|4216.8|4207.8|0
1680149700000|2023-03-30 04:15:00|4217.8|4208.8|4217.8|4208.8|4218.2|4209.2|4217.6|4208.6|0
1680150000000|2023-03-30 04:20:00|4213.4|4204.4|4212.5|4203.5|4213.7|4204.7|4211.2|4202.2|0
1680150300000|2023-03-30 04:25:00|4212.4|4203.4|4216.5|4207.5|4216.9|4207.9|4211.9|4202.9|0
1680150600000|2023-03-30 04:30:00|4216.3|4207.3|4221.1|4212.1|4221.3|4212.3|4216.3|4207.3|0
1680150900000|2023-03-30 04:35:00|4221|4212|4220.9|4211.9|4221.3|4212.3|4220.8|4211.8|0
1680151200000|2023-03-30 04:40:00|4221|4212|4227.8|4218.8|4228|4219|4220.9|4211.9|0
1680151500000|2023-03-30 04:45:00|4227.6|4218.6|4234.7|4225.7|4234.7|4225.7|4227.6|4218.6|0
1680151800000|2023-03-30 04:50:00|4234.8|4225.8|4227.6|4218.6|4234.8|4225.8|4227.4|4218.4|0
1680152100000|2023-03-30 04:55:00|4227.5|4218.5|4225|4216|4227.6|4218.6|4225|4216|6
1680152400000|2023-03-30 05:00:00|4210.2|4206.2|4214.2|4210.2|4226.2|4222.2|4208.2|4204.2|1715
1680152700000|2023-03-30 05:05:00|4214.7|4210.7|4219.7|4215.7|4226.2|4222.2|4214.2|4210.2|818
1680153000000|2023-03-30 05:10:00|4220.2|4216.2|4223.2|4219.2|4230.2|4226.2|4218.2|4214.2|659
1680153300000|2023-03-30 05:15:00|4223.7|4219.7|4233.2|4229.2|4237.7|4233.7|4223.2|4219.2|878
1680153600000|2023-03-30 05:20:00|4233.7|4229.7|4235.2|4231.2|4246.2|4242.2|4232.2|4228.2|1523
1680153900000|2023-03-30 05:25:00|4235.7|4231.7|4241.2|4237.2|4248.2|4244.2|4235.7|4231.7|952
1680154200000|2023-03-30 05:30:00|4241.7|4237.7|4252.2|4248.2|4261.2|4257.2|4241.2|4237.2|1593
1680154500000|2023-03-30 05:35:00|4252.7|4248.7|4245.7|4241.7|4253.7|4249.7|4243.2|4239.2|999
1680154800000|2023-03-30 05:40:00|4246.2|4242.2|4246.2|4242.2|4254.2|4250.2|4244.7|4240.7|886
1680155100000|2023-03-30 05:45:00|4246.7|4242.7|4257.2|4253.2|4265.2|4261.2|4246.7|4242.7|1066
1680155400000|2023-03-30 05:50:00|4256.2|4252.2|4275.7|4271.7|4283.2|4279.2|4256.2|4252.2|1440
1680155700000|2023-03-30 05:55:00|4276.2|4272.2|4273.2|4269.2|4288.2|4284.2|4273.2|4269.2|1231
1680156000000|2023-03-30 06:00:00|4274.2|4270.2|4261.7|4257.7|4282.2|4278.2|4261.7|4257.7|1430
1680156300000|2023-03-30 06:05:00|4261.2|4257.2|4258.2|4254.2|4272.2|4268.2|4258.2|4254.2|906
1680156600000|2023-03-30 06:10:00|4259.2|4255.2|4259.2|4255.2|4269.2|4265.2|4255.2|4251.2|731
1680156900000|2023-03-30 06:15:00|4258.7|4254.7|4249.2|4245.2|4262.2|4258.2|4249.2|4245.2|625
1680157200000|2023-03-30 06:20:00|4250.2|4246.2|4251.2|4247.2|4259.2|4255.2|4247.2|4243.2|1208
1680157500000|2023-03-30 06:25:00|4252.2|4248.2|4248.2|4244.2|4256.2|4252.2|4248.2|4244.2|1044
1680157800000|2023-03-30 06:30:00|4247.2|4243.2|4238.7|4234.7|4250.2|4246.2|4238.7|4234.7|938
1680158100000|2023-03-30 06:35:00|4238.2|4234.2|4245.2|4241.2|4251.2|4247.2|4238.2|4234.2|835
1680158400000|2023-03-30 06:40:00|4246.2|4242.2|4251.2|4247.2|4259.2|4255.2|4246.2|4242.2|1336
1680158700000|2023-03-30 06:45:00|4250.2|4246.2|4254.2|4250.2|4261.7|4257.7|4250.2|4246.2|1069
1680159000000|2023-03-30 06:50:00|4254.7|4250.7|4254.2|4250.2|4262.7|4258.7|4254.2|4250.2|1115
1680159300000|2023-03-30 06:55:00|4253.2|4249.2|4258.2|4254.2|4265.2|4261.2|4252.2|4248.2|1031
1680159600000|2023-03-30 07:00:00|4257.2|4253.2|4253.2|4249.2|4265.2|4261.2|4253.2|4249.2|1045
1680159900000|2023-03-30 07:05:00|4254.2|4250.2|4255.7|4251.7|4264.2|4260.2|4252.2|4248.2|1118
1680160200000|2023-03-30 07:10:00|4256.2|4252.2|4258.2|4254.2|4264.2|4260.2|4256.2|4252.2|818
1680160500000|2023-03-30 07:15:00|4257.7|4253.7|4263.2|4259.2|4268.2|4264.2|4257.2|4253.2|642
1680160800000|2023-03-30 07:20:00|4264.2|4260.2|4263.7|4259.7|4268.2|4264.2|4261.2|4257.2|676
1680161100000|2023-03-30 07:25:00|4263.2|4259.2|4262.2|4258.2|4269.2|4265.2|4262.2|4258.2|531
1680161400000|2023-03-30 07:30:00|4261.7|4257.7|4259.2|4255.2|4267.7|4263.7|4258.7|4254.7|767
1680161700000|2023-03-30 07:35:00|4258.2|4254.2|4263.7|4259.7|4266.2|4262.2|4258.2|4254.2|741
1680162000000|2023-03-30 07:40:00|4263.2|4259.2|4267.2|4263.2|4269.2|4265.2|4263.2|4259.2|891
1680162300000|2023-03-30 07:45:00|4267.7|4263.7|4266.2|4262.2|4272.2|4268.2|4265.2|4261.2|1046
1680162600000|2023-03-30 07:50:00|4265.2|4261.2|4266.2|4262.2|4273.2|4269.2|4263.2|4259.2|1109
1680162900000|2023-03-30 07:55:00|4265.7|4261.7|4267.2|4263.2|4268.2|4264.2|4262.2|4258.2|1132
1680163200000|2023-03-30 08:00:00|4269.2|4265.2|4279.2|4275.2|4280.2|4276.2|4267.2|4263.2|817
1680163500000|2023-03-30 08:05:00|4279.7|4275.7|4276.7|4272.7|4280.2|4276.2|4275.2|4271.2|1401
1680163800000|2023-03-30 08:10:00|4277.2|4273.2|4286.2|4282.2|4286.7|4282.7|4275.2|4271.2|672
1680164100000|2023-03-30 08:15:00|4285.2|4281.2|4284.2|4280.2|4287.2|4283.2|4284.2|4280.2|302
1680164400000|2023-03-30 08:20:00|4285.2|4281.2|4282.2|4278.2|4285.2|4281.2|4278.2|4274.2|535
1680164700000|2023-03-30 08:25:00|4281.7|4277.7|4280.7|4276.7|4284.2|4280.2|4280.2|4276.2|343
1680165000000|2023-03-30 08:30:00|4283.6|4274.6|4276.7|4267.7|4283.8|4274.8|4275.6|4266.6|0
1680165300000|2023-03-30 08:35:00|4276.9|4267.9|4268.5|4259.5|4276.9|4267.9|4268.5|4259.5|0
1680165600000|2023-03-30 08:40:00|4268.7|4259.7|4265.3|4256.3|4268.8|4259.8|4264.6|4255.6|0
1680165900000|2023-03-30 08:45:00|4265.2|4256.2|4265.8|4256.8|4265.8|4256.8|4264.9|4255.9|0
1680166200000|2023-03-30 08:50:00|4265.7|4256.7|4266.2|4257.2|4266.5|4257.5|4265.2|4256.2|0
1680166500000|2023-03-30 08:55:00|4266.1|4257.1|4265.2|4256.2|4266.2|4257.2|4264.7|4255.7|0
1680166800000|2023-03-30 09:00:00|4265.4|4256.4|4264.8|4255.8|4265.9|4256.9|4264.8|4255.8|0
1680167100000|2023-03-30 09:05:00|4264.9|4255.9|4265.2|4256.2|4265.5|4256.5|4264.8|4255.8|0
1680167400000|2023-03-30 09:10:00|4265.3|4256.3|4265.1|4256.1|4265.3|4256.3|4264.7|4255.7|0
1680167700000|2023-03-30 09:15:00|4281.7|4272.7|4282.7|4274.7|4284.7|4275.7|4279.7|4269.7|53
1680168000000|2023-03-30 09:20:00|4281.7|4275.7|4278.7|4270.7|4284.7|4276.7|4277.7|4270.7|13
1680168300000|2023-03-30 09:25:00|4277.7|4269.7|4282.7|4274.7|4283.7|4276.7|4277.7|4269.7|6
1680168600000|2023-03-30 09:30:00|4280.7|4273.7|4281.7|4273.7|4283.7|4276.7|4279.7|4272.7|13
1680168900000|2023-03-30 09:35:00|4280.7|4272.7|4280.7|4272.7|4281.7|4273.7|4276.7|4269.7|7
1680169200000|2023-03-30 09:40:00|4281.7|4273.7|4278.7|4269.7|4281.7|4273.7|4277.7|4269.7|7
1680169500000|2023-03-30 09:45:00|4279.7|4270.7|4279.7|4270.7|4281.7|4272.7|4277.7|4269.7|10
1680169800000|2023-03-30 09:50:00|4278.7|4271.7|4278.7|4270.7|4280.7|4272.7|4277.7|4270.7|4
1680170100000|2023-03-30 09:55:00|4279.7|4271.7|4275.7|4268.7|4281.7|4273.7|4275.7|4268.7|8
1680170400000|2023-03-30 10:00:00|4274.7|4266.7|4275.7|4267.7|4276.7|4268.7|4274.7|4266.7|5
1680170700000|2023-03-30 10:05:00|4276.7|4268.7|4281.7|4272.7|4281.7|4273.7|4276.7|4268.7|20
1680171000000|2023-03-30 10:10:00|4280.7|4274.7|4277.7|4269.7|4281.7|4274.7|4276.7|4268.7|33
1680171300000|2023-03-30 10:15:00|4276.7|4270.7|4278.7|4270.7|4281.7|4274.7|4276.7|4270.7|2
1680171600000|2023-03-30 10:20:00|4279.7|4271.7|4278.7|4269.7|4280.7|4273.7|4278.7|4269.7|6
1680171900000|2023-03-30 10:25:00|4277.7|4270.7|4278.7|4270.7|4279.7|4272.7|4276.7|4269.7|4
1680172200000|2023-03-30 10:30:00|4279.7|4271.7|4277.7|4270.7|4279.7|4271.7|4276.7|4268.7|18
1680172500000|2023-03-30 10:35:00|4278.7|4271.7|4277.7|4269.7|4278.7|4271.7|4275.7|4268.7|3
1680172800000|2023-03-30 10:40:00|4276.7|4268.7|4281.7|4272.7|4281.7|4274.7|4276.7|4268.7|9
1680173100000|2023-03-30 10:45:00|4280.7|4271.7|4280.7|4271.7|4281.7|4272.7|4279.7|4271.7|1
1680173400000|2023-03-30 10:50:00|4279.7|4272.7|4280.7|4272.7|4281.7|4272.7|4279.7|4270.7|1
1680173700000|2023-03-30 10:55:00|4281.7|4271.7|4281.7|4274.7|4281.7|4274.7|4279.7|4271.7|0
1680174000000|2023-03-30 11:00:00|4279.7|4272.7|4283.7|4275.7|4283.7|4275.7|4279.7|4272.7|13
1680174300000|2023-03-30 11:05:00|4282.7|4274.7|4284.7|4277.7|4285.7|4277.7|4282.7|4274.7|17
1680174600000|2023-03-30 11:10:00|4282.7|4275.7|4282.7|4275.7|4285.7|4276.7|4280.7|4272.7|2
1680174900000|2023-03-30 11:15:00|4281.7|4273.7|4278.7|4270.7|4281.7|4274.7|4277.7|4269.7|12
1680175200000|2023-03-30 11:20:00|4279.7|4271.7|4279.7|4271.7|4281.7|4273.7|4277.7|4269.7|1
1680175500000|2023-03-30 11:25:00|4278.7|4270.7|4277.7|4270.7|4279.7|4271.7|4275.7|4268.7|2
1680175800000|2023-03-30 11:30:00|4275.7|4269.7|4271.7|4264.7|4275.7|4269.7|4270.7|4263.7|15
1680176100000|2023-03-30 11:35:00|4272.7|4263.7|4273.7|4264.7|4273.7|4265.7|4271.7|4263.7|2
1680176400000|2023-03-30 11:40:00|4272.7|4265.7|4276.7|4268.7|4276.7|4268.7|4272.7|4264.7|18
1680176700000|2023-03-30 11:45:00|4275.7|4267.7|4276.7|4268.7|4277.7|4269.7|4275.7|4267.7|0
1680177000000|2023-03-30 11:50:00|4275.7|4267.7|4275.7|4267.7|4275.7|4268.7|4273.7|4266.7|8
1680177300000|2023-03-30 11:55:00|4274.7|4268.7|4275.7|4268.7|4275.7|4268.7|4274.7|4266.7|6
1680177600000|2023-03-30 12:00:00|4276.7|4267.7|4277.7|4270.7|4277.7|4270.7|4274.7|4266.7|10
1680177900000|2023-03-30 12:05:00|4278.7|4271.7|4281.7|4273.7|4284.7|4276.7|4276.7|4268.7|56
1680178200000|2023-03-30 12:10:00|4280.7|4272.7|4286.7|4278.7|4287.7|4279.7|4279.7|4271.7|74
1680178500000|2023-03-30 12:15:00|4285.7|4277.7|4288.7|4280.7|4288.7|4280.7|4284.7|4276.7|67
1680178800000|2023-03-30 12:20:00|4287.7|4279.7|4290.7|4283.7|4292.7|4284.7|4287.7|4279.7|70
1680179100000|2023-03-30 12:25:00|4292.7|4282.7|4306.7|4295.7|4319.7|4309.7|4291.7|4282.7|96
1680179400000|2023-03-30 12:30:00|4305.7|4293.7|4319.7|4312.7|4322.7|4314.7|4304.7|4291.7|98
1680179700000|2023-03-30 12:35:00|4320.7|4311.7|4313.7|4304.7|4320.7|4313.7|4309.7|4301.7|42
1680180000000|2023-03-30 12:40:00|4312.7|4305.7|4331.7|4322.7|4333.7|4325.7|4308.7|4301.7|163
1680180300000|2023-03-30 12:45:00|4332.7|4323.7|4332.7|4323.7|4336.7|4328.7|4327.7|4319.7|61
1680180600000|2023-03-30 12:50:00|4333.7|4324.7|4326.7|4317.7|4335.7|4327.7|4323.7|4315.7|44
1680180900000|2023-03-30 12:55:00|4325.7|4315.7|4332.2|4326.2|4335.7|4327.7|4321.7|4314.7|112
1680181200000|2023-03-30 13:00:00|4332.7|4326.7|4333.2|4327.2|4333.7|4327.7|4328.2|4322.2|32
1680181500000|2023-03-30 13:05:00|4333.7|4327.7|4338.2|4332.2|4341.7|4335.7|4332.7|4326.7|53
1680181800000|2023-03-30 13:10:00|4337.7|4331.7|4334.2|4328.2|4338.7|4332.7|4332.2|4326.2|15
1680182100000|2023-03-30 13:15:00|4333.7|4327.7|4331.2|4325.2|4334.7|4328.7|4330.7|4324.7|33
1680182400000|2023-03-30 13:20:00|4330.7|4324.7|4334.7|4328.7|4336.2|4330.2|4330.7|4324.7|23
1680182700000|2023-03-30 13:25:00|4334.2|4328.2|4335.7|4329.7|4337.2|4331.2|4332.2|4326.2|32
1680183000000|2023-03-30 13:30:00|4336.2|4330.2|4347.7|4341.7|4347.7|4341.7|4320.2|4314.2|429
1680183300000|2023-03-30 13:35:00|4346.7|4340.7|4342.7|4336.7|4360.7|4354.7|4338.7|4332.7|507
1680183600000|2023-03-30 13:40:00|4343.2|4337.2|4370.7|4364.7|4371.7|4365.7|4342.7|4336.7|313
1680183900000|2023-03-30 13:45:00|4371.2|4365.2|4378.7|4372.7|4384.2|4378.2|4367.2|4361.2|481
1680184200000|2023-03-30 13:50:00|4378.2|4372.2|4380.7|4374.7|4385.7|4379.7|4367.2|4361.2|337
1680184500000|2023-03-30 13:55:00|4380.2|4374.2|4363.7|4357.7|4380.2|4374.2|4361.7|4355.7|177
1680184800000|2023-03-30 14:00:00|4364.2|4358.2|4363.2|4357.2|4371.7|4365.7|4357.2|4351.2|269
1680185100000|2023-03-30 14:05:00|4362.7|4356.7|4362.7|4356.7|4365.7|4359.7|4351.2|4345.2|298
1680185400000|2023-03-30 14:10:00|4362.2|4356.2|4340.7|4334.7|4365.2|4359.2|4340.2|4334.2|195
1680185700000|2023-03-30 14:15:00|4341.2|4335.2|4340.2|4334.2|4346.7|4340.7|4334.7|4328.7|198
1680186000000|2023-03-30 14:20:00|4340.7|4334.7|4335.2|4329.2|4342.7|4336.7|4330.7|4324.7|119
1680186300000|2023-03-30 14:25:00|4335.7|4329.7|4344.2|4338.2|4344.2|4338.2|4328.7|4322.7|192
1680186600000|2023-03-30 14:30:00|4343.7|4337.7|4331.7|4325.7|4343.7|4337.7|4330.7|4324.7|241
1680186900000|2023-03-30 14:35:00|4331.2|4325.2|4335.2|4329.2|4336.2|4330.2|4321.2|4315.2|238
1680187200000|2023-03-30 14:40:00|4334.7|4328.7|4346.7|4340.7|4348.2|4342.2|4333.7|4327.7|91
1680187500000|2023-03-30 14:45:00|4347.2|4341.2|4345.7|4339.7|4347.7|4341.7|4341.2|4335.2|101
1680187800000|2023-03-30 14:50:00|4346.2|4340.2|4356.7|4350.7|4358.2|4352.2|4343.2|4337.2|69
1680188100000|2023-03-30 14:55:00|4356.2|4350.2|4353.7|4347.7|4360.2|4354.2|4351.7|4345.7|98
1680188400000|2023-03-30 15:00:00|4354.2|4348.2|4354.2|4348.2|4354.2|4348.2|4345.2|4339.2|39
1680188700000|2023-03-30 15:05:00|4353.7|4347.7|4359.7|4353.7|4360.2|4354.2|4352.2|4346.2|26
1680189000000|2023-03-30 15:10:00|4359.2|4353.2|4364.7|4358.7|4365.7|4359.7|4358.7|4352.7|29
1680189300000|2023-03-30 15:15:00|4364.2|4358.2|4362.7|4356.7|4365.2|4359.2|4355.7|4349.7|70
1680189600000|2023-03-30 15:20:00|4362.2|4356.2|4366.7|4360.7|4368.2|4362.2|4359.2|4353.2|22
1680189900000|2023-03-30 15:25:00|4367.2|4361.2|4366.7|4360.7|4368.7|4362.7|4361.7|4355.7|60
1680190200000|2023-03-30 15:30:00|4367.2|4361.2|4364.7|4358.7|4367.7|4361.7|4358.7|4352.7|73
1680190500000|2023-03-30 15:35:00|4365.2|4359.2|4370.2|4364.2|4372.2|4366.2|4363.2|4357.2|84
1680190800000|2023-03-30 15:40:00|4370.7|4364.7|4379.2|4373.2|4379.2|4373.2|4370.2|4364.2|172
1680191100000|2023-03-30 15:45:00|4378.7|4372.7|4367.2|4361.2|4379.2|4373.2|4367.2|4361.2|153
1680191400000|2023-03-30 15:50:00|4367.7|4361.7|4372.2|4366.2|4374.2|4368.2|4365.7|4359.7|57
1680191700000|2023-03-30 15:55:00|4372.7|4366.7|4372.7|4366.7|4374.2|4368.2|4371.2|4365.2|19
1680192000000|2023-03-30 16:00:00|4373.2|4367.2|4378.7|4372.7|4378.7|4372.7|4369.2|4363.2|59
1680192300000|2023-03-30 16:05:00|4378.2|4372.2|4384.7|4378.7|4385.7|4379.7|4376.2|4370.2|49
1680192600000|2023-03-30 16:10:00|4384.2|4378.2|4387.7|4381.7|4388.7|4382.7|4384.2|4378.2|83
1680192900000|2023-03-30 16:15:00|4387.2|4381.2|4378.7|4372.7|4387.2|4381.2|4378.2|4372.2|73
1680193200000|2023-03-30 16:20:00|4379.2|4373.2|4376.7|4370.7|4380.7|4374.7|4375.2|4369.2|41
1680193500000|2023-03-30 16:25:00|4377.2|4371.2|4373.7|4367.7|4378.2|4372.2|4371.7|4365.7|18
1680193800000|2023-03-30 16:30:00|4373.2|4367.2|4375.7|4369.7|4377.2|4371.2|4371.2|4365.2|24
1680194100000|2023-03-30 16:35:00|4375.2|4369.2|4367.7|4361.7|4376.2|4370.2|4367.7|4361.7|47
1680194400000|2023-03-30 16:40:00|4369.2|4363.2|4375.7|4369.7|4377.2|4371.2|4368.7|4362.7|42
1680194700000|2023-03-30 16:45:00|4376.2|4370.2|4377.7|4371.7|4379.2|4373.2|4374.2|4368.2|15
1680195000000|2023-03-30 16:50:00|4377.2|4371.2|4381.7|4375.7|4382.2|4376.2|4377.2|4371.2|11
1680195300000|2023-03-30 16:55:00|4381.2|4375.2|4379.7|4373.7|4383.2|4377.2|4379.2|4373.2|13
1680195600000|2023-03-30 17:00:00|4379.2|4373.2|4375.7|4369.7|4380.2|4374.2|4375.7|4369.7|66
1680195900000|2023-03-30 17:05:00|4375.2|4369.2|4373.2|4367.2|4376.2|4370.2|4371.2|4365.2|103
1680196200000|2023-03-30 17:10:00|4372.7|4366.7|4367.2|4361.2|4374.2|4368.2|4366.2|4360.2|44
1680196500000|2023-03-30 17:15:00|4367.7|4361.7|4369.2|4363.2|4370.7|4364.7|4366.2|4360.2|29
1680196800000|2023-03-30 17:20:00|4369.7|4363.7|4362.2|4356.2|4373.2|4367.2|4362.2|4356.2|28
1680197100000|2023-03-30 17:25:00|4362.7|4356.7|4368.7|4362.7|4370.2|4364.2|4362.2|4356.2|24
1680197400000|2023-03-30 17:30:00|4368.2|4362.2|4364.7|4358.7|4368.7|4362.7|4363.7|4357.7|9
1680197700000|2023-03-30 17:35:00|4364.2|4358.2|4357.2|4351.2|4364.7|4358.7|4357.2|4351.2|20
1680198000000|2023-03-30 17:40:00|4356.7|4350.7|4355.7|4349.7|4357.2|4351.2|4351.7|4345.7|36
1680198300000|2023-03-30 17:45:00|4355.2|4349.2|4357.7|4351.7|4359.7|4353.7|4354.2|4348.2|32
1680198600000|2023-03-30 17:50:00|4358.2|4352.2|4355.7|4349.7|4359.2|4353.2|4355.2|4349.2|17
1680198900000|2023-03-30 17:55:00|4355.2|4349.2|4359.7|4353.7|4360.2|4354.2|4355.2|4349.2|15
1680199200000|2023-03-30 18:00:00|4359.2|4353.2|4363.7|4357.7|4364.7|4358.7|4359.2|4353.2|14
1680199500000|2023-03-30 18:05:00|4364.2|4358.2|4361.2|4355.2|4365.7|4359.7|4360.2|4354.2|12
1680199800000|2023-03-30 18:10:00|4361.7|4355.7|4361.7|4355.7|4361.7|4355.7|4357.2|4351.2|15
1680200100000|2023-03-30 18:15:00|4362.2|4356.2|4362.2|4356.2|4362.7|4356.7|4360.7|4354.7|23
1680200400000|2023-03-30 18:20:00|4361.7|4355.7|4358.2|4352.2|4361.7|4355.7|4358.2|4352.2|16
1680200700000|2023-03-30 18:25:00|4358.7|4352.7|4365.2|4359.2|4365.7|4359.7|4358.2|4352.2|29
1680201000000|2023-03-30 18:30:00|4364.7|4358.7|4365.2|4359.2|4367.7|4361.7|4362.2|4356.2|25
1680201300000|2023-03-30 18:35:00|4365.7|4359.7|4359.2|4353.2|4366.2|4360.2|4357.7|4351.7|29
1680201600000|2023-03-30 18:40:00|4359.7|4353.7|4359.2|4353.2|4361.2|4355.2|4358.2|4352.2|1
1680201900000|2023-03-30 18:45:00|4359.7|4353.7|4361.7|4355.7|4362.2|4356.2|4357.2|4351.2|40
1680202200000|2023-03-30 18:50:00|4362.2|4356.2|4361.7|4355.7|4362.2|4356.2|4359.2|4353.2|13
1680202500000|2023-03-30 18:55:00|4362.2|4356.2|4363.7|4354.7|4363.7|4357.7|4361.7|4354.7|24
1680202800000|2023-03-30 19:00:00|4363.6|4354.6|4365.5|4356.5|4365.6|4356.6|4363.5|4354.5|0
1680203100000|2023-03-30 19:05:00|4365.6|4356.6|4363.6|4354.6|4365.6|4356.6|4363.6|4354.6|0
1680203400000|2023-03-30 19:10:00|4363.5|4354.5|4366.3|4357.3|4366.9|4357.9|4362.6|4353.6|0
1680203700000|2023-03-30 19:15:00|4366.2|4357.2|4365|4356|4366.9|4357.9|4364.6|4355.6|0
1680204000000|2023-03-30 19:20:00|4365.1|4356.1|4364.9|4355.9|4366.6|4357.6|4364.5|4355.5|0
1680204300000|2023-03-30 19:25:00|4365.5|4356.5|4366.3|4357.3|4367.3|4358.3|4361.9|4352.9|0
1680204600000|2023-03-30 19:30:00|4366.4|4357.4|4367.6|4358.6|4368.7|4359.7|4365.2|4356.2|0
1680204900000|2023-03-30 19:35:00|4367.5|4358.5|4368.5|4359.5|4370.4|4361.4|4367.4|4358.4|0
1680205200000|2023-03-30 19:40:00|4368.4|4359.4|4366.8|4357.8|4369.2|4360.2|4366.6|4357.6|0
1680205500000|2023-03-30 19:45:00|4366.7|4357.7|4363.2|4354.2|4366.7|4357.7|4362.5|4353.5|0
1680205800000|2023-03-30 19:50:00|4363.1|4354.1|4366|4357|4366.3|4357.3|4363.1|4354.1|0
1680206100000|2023-03-30 19:55:00|4365.8|4356.8|4369.5|4360.5|4371.4|4362.4|4363.8|4354.8|0
1680206400000|2023-03-30 20:00:00|4369.7|4360.7|4370.2|4361.2|4370.8|4361.8|4369.5|4360.5|0
1680206700000|2023-03-30 20:05:00|4370.4|4361.4|4370.6|4361.6|4370.8|4361.8|4370.2|4361.2|0
1680207000000|2023-03-30 20:10:00|4370.7|4361.7|4370.6|4361.6|4371.1|4362.1|4370.6|4361.6|0
1680207300000|2023-03-30 20:15:00|4370.8|4361.8|4371.1|4362.1|4371.1|4362.1|4370.6|4361.6|0
1680207600000|2023-03-30 20:20:00|4371.3|4362.3|4372.8|4363.8|4372.8|4363.8|4371.3|4362.3|0
1680207900000|2023-03-30 20:25:00|4373|4364|4373|4364|4373.4|4364.4|4372.8|4363.8|0
1680208200000|2023-03-30 20:30:00|4373.2|4364.2|4373.9|4364.9|4374.3|4365.3|4373|4364|0
1680208500000|2023-03-30 20:35:00|4374|4365|4373.6|4364.6|4374.1|4365.1|4373.2|4364.2|0
1680208800000|2023-03-30 20:40:00|4373.4|4364.4|4373.4|4364.4|4373.9|4364.9|4373.4|4364.4|0
1680209100000|2023-03-30 20:45:00|4373|4364|4372.1|4363.1|4373|4364|4371.9|4362.9|0
1680209400000|2023-03-30 20:50:00|4371.9|4362.9|4372.1|4363.1|4372.1|4363.1|4371.9|4362.9|0
1680209700000|2023-03-30 20:55:00|4371.7|4362.7|4371.7|4362.7|4371.9|4362.9|4371.5|4362.5|0
1680210000000|2023-03-30 21:00:00|4371.6|4362.6|4371.5|4362.5|4371.7|4362.7|4371.5|4362.5|0
1680210300000|2023-03-30 21:05:00|4371.3|4362.3|4371.6|4362.6|4371.6|4362.6|4371.3|4362.3|0
1680210600000|2023-03-30 21:10:00|4371.5|4362.5|4371.4|4362.4|4371.7|4362.7|4371.4|4362.4|0
1680210900000|2023-03-30 21:15:00|4371.5|4362.5|4371.7|4362.7|4372|4363|4371.4|4362.4|0
1680211200000|2023-03-30 21:20:00|4371.4|4362.4|4371.6|4362.6|4371.7|4362.7|4371.3|4362.3|0
1680211500000|2023-03-30 21:25:00|4371.7|4362.7|4371.6|4362.6|4371.7|4362.7|4371.5|4362.5|0
1680211800000|2023-03-30 21:30:00|4371.5|4362.5|4372.2|4363.2|4372.5|4363.5|4371.5|4362.5|0
1680212100000|2023-03-30 21:35:00|4372.3|4363.3|4372.3|4363.3|4372.3|4363.3|4372.3|4363.3|0
1680212400000|2023-03-30 21:40:00|4372.2|4363.2|4372.2|4363.2|4372.2|4363.2|4372.2|4363.2|0
1680212700000|2023-03-30 21:45:00|4372.1|4363.1|4371.9|4362.9|4372.1|4363.1|4371.7|4362.7|0
1680213000000|2023-03-30 21:50:00|4371.6|4362.6|4371.5|4362.5|4371.6|4362.6|4371.5|4362.5|0
1680213300000|2023-03-30 21:55:00|4371.8|4362.8|4371.2|4362.2|4372|4363|4371.1|4362.1|0
1680213600000|2023-03-30 22:00:00|4370.2|4361.2|4368.9|4359.9|4370.2|4361.2|4367.7|4358.7|0
1680213900000|2023-03-30 22:05:00|4368.7|4359.7|4369.3|4360.3|4369.8|4360.8|4368.6|4359.6|0
1680214200000|2023-03-30 22:10:00|4369.5|4360.5|4368.4|4359.4|4369.5|4360.5|4368.4|4359.4|0
1680214500000|2023-03-30 22:15:00|4368.6|4359.6|4368.3|4359.3|4368.7|4359.7|4368.1|4359.1|0
1680214800000|2023-03-30 22:20:00|4368.1|4359.1|4367.6|4358.6|4368.5|4359.5|4367.6|4358.6|0
1680215100000|2023-03-30 22:25:00|4367.7|4358.7|4368.3|4359.3|4368.3|4359.3|4367.2|4358.2|0
1680215400000|2023-03-30 22:30:00|4368.5|4359.5|4368.8|4359.8|4369.4|4360.4|4368.5|4359.5|0
1680215700000|2023-03-30 22:35:00|4368.6|4359.6|4365.8|4356.8|4369.5|4360.5|4365.3|4356.3|0
1680216000000|2023-03-30 22:40:00|4365.6|4356.6|4366|4357|4366|4357|4365|4356|0
1680216300000|2023-03-30 22:45:00|4365.9|4356.9|4365.6|4356.6|4366|4357|4365.3|4356.3|0
1680216600000|2023-03-30 22:50:00|4365.5|4356.5|4365.8|4356.8|4366|4357|4365.3|4356.3|0
1680216900000|2023-03-30 22:55:00|4365.7|4356.7|4365.7|4356.7|4366|4357|4365.5|4356.5|0
1680217200000|2023-03-30 23:00:00|4365.6|4356.6|4366.4|4357.4|4366.5|4357.5|4365.5|4356.5|0
1680217500000|2023-03-30 23:05:00|4368.6|4359.6|4369|4360|4369.2|4360.2|4368.6|4359.6|0
1680217800000|2023-03-30 23:10:00|4369.2|4360.2|4370.3|4361.3|4370.3|4361.3|4369|4360|0
1680218100000|2023-03-30 23:15:00|4370.1|4361.1|4370.4|4361.4|4370.6|4361.6|4370.1|4361.1|0
1680218400000|2023-03-30 23:20:00|4370.2|4361.2|4369.7|4360.7|4370.4|4361.4|4369.5|4360.5|0
1680218700000|2023-03-30 23:25:00|4369.5|4360.5|4370|4361|4370.2|4361.2|4369.5|4360.5|0
1680219000000|2023-03-30 23:30:00|4369.8|4360.8|4370.2|4361.2|4370.4|4361.4|4369.8|4360.8|0
1680219300000|2023-03-30 23:35:00|4370.4|4361.4|4371.5|4362.5|4371.8|4362.8|4370.2|4361.2|0
1680219600000|2023-03-30 23:40:00|4371.3|4362.3|4370.8|4361.8|4371.3|4362.3|4370.8|4361.8|0
1680219900000|2023-03-30 23:45:00|4371|4362|4371.7|4362.7|4371.9|4362.9|4370.8|4361.8|0
1680220200000|2023-03-30 23:50:00|4371.9|4362.9|4372.2|4363.2|4372.4|4363.4|4371.7|4362.7|0
1680220500000|2023-03-30 23:55:00|4372.4|4363.4|4374.1|4365.1|4374.4|4365.4|4372.2|4363.2|0
1680220800000|2023-03-31 00:00:00|4373.9|4364.9|4374.3|4365.3|4376.5|4367.5|4373.5|4364.5|0
1680221100000|2023-03-31 00:05:00|4374.5|4365.5|4376|4367|4376.3|4367.3|4374.5|4365.5|0
1680221400000|2023-03-31 00:10:00|4375.9|4366.9|4376.4|4367.4|4377|4368|4375.3|4366.3|0
1680221700000|2023-03-31 00:15:00|4376.3|4367.3|4377.2|4368.2|4377.2|4368.2|4375.9|4366.9|0
1680222000000|2023-03-31 00:20:00|4377.4|4368.4|4377|4368|4377.4|4368.4|4376.3|4367.3|0
1680222300000|2023-03-31 00:25:00|4376.8|4367.8|4377.7|4368.7|4377.9|4368.9|4376.2|4367.2|0
1680222600000|2023-03-31 00:30:00|4377.5|4368.5|4379.7|4370.7|4380|4371|4377.2|4368.2|0
1680222900000|2023-03-31 00:35:00|4379.5|4370.5|4379.1|4370.1|4380.1|4371.1|4378.9|4369.9|0
1680223200000|2023-03-31 00:40:00|4379.3|4370.3|4378.9|4369.9|4379.8|4370.8|4378.6|4369.6|0
1680223500000|2023-03-31 00:45:00|4378.8|4369.8|4380.3|4371.3|4380.5|4371.5|4378.8|4369.8|0
1680223800000|2023-03-31 00:50:00|4380.1|4371.1|4379.2|4370.2|4380.1|4371.1|4379.2|4370.2|0
1680224100000|2023-03-31 00:55:00|4379.4|4370.4|4379.6|4370.6|4379.6|4370.6|4378.6|4369.6|0
1680224400000|2023-03-31 01:00:00|4379.4|4370.4|4378.8|4369.8|4379.4|4370.4|4378.6|4369.6|0
1680224700000|2023-03-31 01:05:00|4379|4370|4379.6|4370.6|4379.6|4370.6|4378.6|4369.6|0
1680225000000|2023-03-31 01:10:00|4379.4|4370.4|4379.2|4370.2|4379.6|4370.6|4379.2|4370.2|0
1680225300000|2023-03-31 01:15:00|4379|4370|4379.2|4375.2|4389.2|4385.2|4375.2|4370|702
1680225600000|2023-03-31 01:20:00|4379.7|4375.7|4358.7|4354.7|4379.7|4375.7|4358.7|4354.7|641
1680225900000|2023-03-31 01:25:00|4358.2|4354.2|4365.7|4361.7|4368.2|4364.2|4354.7|4350.7|460
1680226200000|2023-03-31 01:30:00|4361.7|4357.7|4352.7|4348.7|4364.7|4360.7|4333.2|4329.2|3198
1680226500000|2023-03-31 01:35:00|4353.2|4349.2|4359.2|4355.2|4365.2|4361.2|4347.2|4343.2|3304
1680226800000|2023-03-31 01:40:00|4359.7|4355.7|4346.2|4342.2|4359.7|4355.7|4334.2|4330.2|2311
1680227100000|2023-03-31 01:45:00|4345.2|4341.2|4327.2|4323.2|4350.2|4346.2|4326.2|4322.2|1717
1680227400000|2023-03-31 01:50:00|4326.7|4322.7|4343|4339|4344.5|4340.5|4324.2|4320.2|1304
1680227700000|2023-03-31 01:55:00|4343.5|4339.5|4348.5|4344.5|4352.5|4348.5|4340.5|4336.5|1172
1680228000000|2023-03-31 02:00:00|4349.5|4345.5|4364.5|4360.5|4365.5|4361.5|4348.5|4344.5|1803
1680228300000|2023-03-31 02:05:00|4364|4360|4349.5|4345.5|4366.5|4362.5|4347.5|4343.5|1331
1680228600000|2023-03-31 02:10:00|4350|4346|4347.5|4343.5|4353.5|4349.5|4343.5|4339.5|805
1680228900000|2023-03-31 02:15:00|4346.5|4342.5|4351|4347|4353.5|4349.5|4344.5|4340.5|694
1680229200000|2023-03-31 02:20:00|4350.5|4346.5|4355|4351|4357|4353|4346.5|4342.5|845
1680229500000|2023-03-31 02:25:00|4355.5|4351.5|4346.5|4342.5|4359|4355|4344.5|4340.5|638
1680229800000|2023-03-31 02:30:00|4346|4342|4350|4346|4355.5|4351.5|4346|4342|596
1680230100000|2023-03-31 02:35:00|4350.5|4346.5|4342|4338|4353.5|4349.5|4339.5|4335.5|854
1680230400000|2023-03-31 02:40:00|4341.5|4337.5|4320.5|4316.5|4344.5|4340.5|4320.5|4316.5|1566
1680230700000|2023-03-31 02:45:00|4320|4316|4319|4315|4325.5|4321.5|4317.5|4313.5|1089
1680231000000|2023-03-31 02:50:00|4319.5|4315.5|4306.5|4302.5|4319.5|4315.5|4304.5|4300.5|1391
1680231300000|2023-03-31 02:55:00|4306|4302|4312.5|4308.5|4320.5|4316.5|4303.5|4299.5|782
1680231600000|2023-03-31 03:00:00|4313.5|4309.5|4300.5|4296.5|4318|4314|4297.5|4293.5|829
1680231900000|2023-03-31 03:05:00|4300|4296|4302|4298|4309.5|4305.5|4298.5|4294.5|756
1680232200000|2023-03-31 03:10:00|4302.5|4298.5|4292.5|4288.5|4302.5|4298.5|4290.5|4286.5|1038
1680232500000|2023-03-31 03:15:00|4292|4288|4300.5|4296.5|4301.5|4297.5|4287|4283|990
1680232800000|2023-03-31 03:20:00|4301|4297|4294.5|4290.5|4305.5|4301.5|4291.5|4287.5|706
1680233100000|2023-03-31 03:25:00|4294|4290|4302|4298|4304.5|4300.5|4294|4290|724
1680233400000|2023-03-31 03:30:00|4302.5|4298.5|4312.5|4308.5|4313.5|4309.5|4301.5|4297.5|362
1680233700000|2023-03-31 03:35:00|4313|4309|4306|4302|4316.5|4312.5|4304.5|4300.5|364
1680234000000|2023-03-31 03:40:00|4306.5|4302.5|4302.5|4298.5|4311.5|4307.5|4301|4297|284
1680234300000|2023-03-31 03:45:00|4302|4298|4306.5|4302.5|4307.5|4303.5|4301.5|4297.5|190
1680234600000|2023-03-31 03:50:00|4306|4302|4304|4300|4309.5|4305.5|4299.5|4295.5|188
1680234900000|2023-03-31 03:55:00|4304.5|4300.5|4306.5|4302.5|4308.5|4304.5|4303.5|4299.5|213
1680235200000|2023-03-31 04:00:00|4310|4301|4310.5|4301.5|4310.5|4301.5|4309.7|4300.7|0
1680235500000|2023-03-31 04:05:00|4310.6|4301.6|4310.5|4301.5|4310.6|4301.6|4310.3|4301.3|0
1680235800000|2023-03-31 04:10:00|4310.6|4301.6|4310.8|4301.8|4311.1|4302.1|4310.6|4301.6|0
1680236100000|2023-03-31 04:15:00|4310.7|4301.7|4310.1|4301.1|4311.2|4302.2|4309.9|4300.9|0
1680236400000|2023-03-31 04:20:00|4309.9|4300.9|4309.8|4300.8|4310.1|4301.1|4309.5|4300.5|0
1680236700000|2023-03-31 04:25:00|4309.7|4300.7|4310|4301|4310.2|4301.2|4309.6|4300.6|0
1680237000000|2023-03-31 04:30:00|4310.1|4301.1|4310.5|4301.5|4310.6|4301.6|4309.8|4300.8|0
1680237300000|2023-03-31 04:35:00|4310.7|4301.7|4309.7|4300.7|4310.7|4301.7|4309.7|4300.7|0
1680237600000|2023-03-31 04:40:00|4309.6|4300.6|4309|4300|4309.6|4300.6|4308.8|4299.8|0
1680237900000|2023-03-31 04:45:00|4308.8|4299.8|4309.5|4300.5|4309.7|4300.7|4308.8|4299.8|0
1680238200000|2023-03-31 04:50:00|4309.7|4300.7|4309.5|4300.5|4309.8|4300.8|4309.3|4300.3|0
1680238500000|2023-03-31 04:55:00|4309.4|4300.4|4309.4|4300.4|4309.5|4300.5|4309.1|4300.1|8
1680238800000|2023-03-31 05:00:00|4303.5|4299.5|4299|4295|4306.5|4302.5|4293|4289|881
1680239100000|2023-03-31 05:05:00|4299.5|4295.5|4300|4296|4300.5|4296.5|4291.5|4287.5|435
1680239400000|2023-03-31 05:10:00|4300.5|4296.5|4301.5|4297.5|4308|4304|4298.5|4294.5|626
1680239700000|2023-03-31 05:15:00|4301|4297|4311.5|4307.5|4312|4308|4300.5|4296.5|502
1680240000000|2023-03-31 05:20:00|4312|4308|4311|4307|4316|4312|4310|4306|542
1680240300000|2023-03-31 05:25:00|4310.5|4306.5|4300.5|4296.5|4311|4307|4299.5|4295.5|448
1680240600000|2023-03-31 05:30:00|4301|4297|4307.5|4303.5|4308.5|4304.5|4299|4295|278
1680240900000|2023-03-31 05:35:00|4308|4304|4313.5|4309.5|4313.5|4309.5|4304.5|4300.5|333
1680241200000|2023-03-31 05:40:00|4313|4309|4312.5|4308.5|4316.5|4312.5|4311.5|4307.5|541
1680241500000|2023-03-31 05:45:00|4313|4309|4311.5|4307.5|4316.5|4312.5|4310.5|4306.5|572
1680241800000|2023-03-31 05:50:00|4310.5|4306.5|4306.5|4302.5|4314|4310|4306.5|4302.5|271
1680242100000|2023-03-31 05:55:00|4307.5|4303.5|4313.5|4309.5|4314.5|4310.5|4306.5|4302.5|220
1680242400000|2023-03-31 06:00:00|4313|4309|4314.5|4310.5|4319.5|4315.5|4312.5|4308.5|470
1680242700000|2023-03-31 06:05:00|4314|4310|4308.5|4304.5|4315|4311|4305.5|4301.5|540
1680243000000|2023-03-31 06:10:00|4308|4304|4310.5|4306.5|4314.5|4310.5|4307.5|4303.5|253
1680243300000|2023-03-31 06:15:00|4309.5|4305.5|4307.5|4303.5|4310.5|4306.5|4303.5|4299.5|428
1680243600000|2023-03-31 06:20:00|4308|4304|4304.5|4300.5|4309.5|4305.5|4301.5|4297.5|346
1680243900000|2023-03-31 06:25:00|4304|4300|4289.5|4285.5|4304.5|4300.5|4289.5|4285.5|732
1680244200000|2023-03-31 06:30:00|4288.5|4284.5|4293.5|4289.5|4294|4290|4278.5|4274.5|1532
1680244500000|2023-03-31 06:35:00|4294|4290|4294.5|4290.5|4296|4292|4289.5|4285.5|398
1680244800000|2023-03-31 06:40:00|4294|4290|4297.5|4293.5|4298.5|4294.5|4293.5|4289.5|322
1680245100000|2023-03-31 06:45:00|4298|4294|4305.5|4301.5|4307.5|4303.5|4297.5|4293.5|1101
1680245400000|2023-03-31 06:50:00|4306|4302|4314.5|4310.5|4316.5|4312.5|4306|4302|917
1680245700000|2023-03-31 06:55:00|4315.5|4311.5|4315.5|4311.5|4316.5|4312.5|4309.5|4305.5|551
1680246000000|2023-03-31 07:00:00|4316.5|4312.5|4321.5|4317.5|4326|4322|4313|4309|845
1680246300000|2023-03-31 07:05:00|4320.5|4316.5|4323.5|4319.5|4324.5|4320.5|4318.5|4314.5|1141
1680246600000|2023-03-31 07:10:00|4324.5|4320.5|4329.5|4325.5|4330.5|4326.5|4320.5|4316.5|772
1680246900000|2023-03-31 07:15:00|4328.5|4324.5|4320.5|4316.5|4329.5|4325.5|4317.5|4313.5|744
1680247200000|2023-03-31 07:20:00|4321|4317|4322.5|4318.5|4325.5|4321.5|4320.5|4316.5|495
1680247500000|2023-03-31 07:25:00|4321.5|4317.5|4320.5|4316.5|4323.5|4319.5|4318.5|4314.5|512
1680247800000|2023-03-31 07:30:00|4319.5|4315.5|4311.5|4307.5|4319.5|4315.5|4311.5|4307.5|593
1680248100000|2023-03-31 07:35:00|4312.5|4308.5|4308|4304|4314.5|4310.5|4299.5|4295.5|1106
1680248400000|2023-03-31 07:40:00|4308.5|4304.5|4314|4310|4314|4310|4306.5|4302.5|406
1680248700000|2023-03-31 07:45:00|4314.5|4310.5|4313.5|4309.5|4318.5|4314.5|4312.5|4308.5|883
1680249000000|2023-03-31 07:50:00|4313|4309|4316.5|4312.5|4318.5|4314.5|4313|4309|974
1680249300000|2023-03-31 07:55:00|4315.5|4311.5|4310.5|4306.5|4316.5|4312.5|4309.5|4305.5|842
1680249600000|2023-03-31 08:00:00|4311.5|4307.5|4310.5|4306.5|4315.5|4311.5|4307|4303|661
1680249900000|2023-03-31 08:05:00|4311.5|4307.5|4312.5|4308.5|4312.5|4308.5|4304.5|4300.5|859
1680250200000|2023-03-31 08:10:00|4313.5|4309.5|4310.5|4306.5|4313.5|4309.5|4309.5|4305.5|883
1680250500000|2023-03-31 08:15:00|4311|4307|4308|4304|4314.5|4310.5|4306.5|4302.5|1600
1680250800000|2023-03-31 08:20:00|4308.5|4304.5|4313.5|4309.5|4313.5|4309.5|4307.5|4303.5|618
1680251100000|2023-03-31 08:25:00|4312.5|4308.5|4315|4311|4320.5|4316.5|4312|4308|616
1680251400000|2023-03-31 08:30:00|4321.9|4312.9|4322.6|4313.6|4323.4|4314.4|4321.5|4312.5|0
1680251700000|2023-03-31 08:35:00|4322.4|4313.4|4322.5|4313.5|4323.2|4314.2|4321.9|4312.9|0
1680252000000|2023-03-31 08:40:00|4322.7|4313.7|4322|4313|4323.5|4314.5|4321.8|4312.8|0
1680252300000|2023-03-31 08:45:00|4322.1|4313.1|4323.7|4314.7|4323.7|4314.7|4321.6|4312.6|0
1680252600000|2023-03-31 08:50:00|4323.6|4314.6|4322.9|4313.9|4323.8|4314.8|4322.6|4313.6|0
1680252900000|2023-03-31 08:55:00|4323.1|4314.1|4321.3|4312.3|4323.1|4314.1|4321.1|4312.1|0
1680253200000|2023-03-31 09:00:00|4321.5|4312.5|4323|4314|4323.2|4314.2|4320.9|4311.9|0
1680253500000|2023-03-31 09:05:00|4322.8|4313.8|4325.4|4316.4|4325.5|4316.5|4322.6|4313.6|0
1680253800000|2023-03-31 09:10:00|4325.5|4316.5|4326.9|4317.9|4327.2|4318.2|4325.2|4316.2|0
1680254100000|2023-03-31 09:15:00|4326|4318|4317|4310|4327|4319|4316|4309|985
1680254400000|2023-03-31 09:20:00|4320|4309|4317|4310|4320|4311|4316|4309|39
1680254700000|2023-03-31 09:25:00|4318|4311|4321|4313|4322|4314|4316|4309|15
1680255000000|2023-03-31 09:30:00|4322|4312|4321|4313|4323|4315|4319|4311|5
1680255300000|2023-03-31 09:35:00|4320|4312|4326|4319|4329|4320|4320|4312|48
1680255600000|2023-03-31 09:40:00|4327|4318|4326|4319|4329|4320|4324|4316|33
1680255900000|2023-03-31 09:45:00|4325|4318|4326|4317|4328|4320|4325|4317|11
1680256200000|2023-03-31 09:50:00|4327|4315|4323|4315|4327|4316|4322|4314|6
1680256500000|2023-03-31 09:55:00|4324|4314|4326|4317|4327|4319|4321|4314|3
1680256800000|2023-03-31 10:00:00|4274.4|4265.4|4274.2|4265.2|4274.7|4265.7|4273.6|4264.6|0
1680257100000|2023-03-31 10:05:00|4274.1|4265.1|4273.5|4264.5|4274.2|4265.2|4273.3|4264.3|0
1680257400000|2023-03-31 10:10:00|4273.3|4264.3|4273.8|4264.8|4273.9|4264.9|4272.6|4263.6|0
1680257700000|2023-03-31 10:15:00|4273.6|4264.6|4274.4|4265.4|4274.7|4265.7|4273.6|4264.6|0
1680258000000|2023-03-31 10:20:00|4274.3|4265.3|4274.7|4265.7|4274.7|4265.7|4273.8|4264.8|0
1680258300000|2023-03-31 10:25:00|4274.5|4265.5|4274.8|4265.8|4275.3|4266.3|4274.5|4265.5|0
1680258600000|2023-03-31 10:30:00|4274.9|4265.9|4275.2|4266.2|4275.8|4266.8|4274.6|4265.6|0
1680258900000|2023-03-31 10:35:00|4275.1|4266.1|4275.6|4266.6|4275.8|4266.8|4274.9|4265.9|0
1680259200000|2023-03-31 10:40:00|4275.8|4266.8|4276|4267|4276|4267|4275.3|4266.3|0
1680259500000|2023-03-31 10:45:00|4275.8|4266.8|4274.9|4265.9|4276|4267|4274.9|4265.9|0
1680259800000|2023-03-31 10:50:00|4275|4266|4274.4|4265.4|4275.8|4266.8|4274.1|4265.1|0
1680260100000|2023-03-31 10:55:00|4274.3|4265.3|4275.3|4266.3|4275.3|4266.3|4274.1|4265.1|0
1680260400000|2023-03-31 11:00:00|4275.5|4266.5|4274.9|4265.9|4276|4267|4274.4|4265.4|0
1680260700000|2023-03-31 11:05:00|4274.7|4265.7|4274.9|4265.9|4275.4|4266.4|4273.9|4264.9|0
1680261000000|2023-03-31 11:10:00|4274.7|4265.7|4275.2|4266.2|4275.6|4266.6|4274.6|4265.6|0
1680261300000|2023-03-31 11:15:00|4324|4317|4325|4318|4325|4318|4324|4315|4
1680261600000|2023-03-31 11:20:00|4326|4319|4326|4317|4327|4319|4325|4316|15
1680261900000|2023-03-31 11:25:00|4325|4316|4325|4316|4327|4317|4324|4315|0
1680262200000|2023-03-31 11:30:00|4324|4317|4320|4313|4325|4317|4320|4312|9
1680262500000|2023-03-31 11:35:00|4319|4312|4321|4313|4322|4314|4319|4312|14
1680262800000|2023-03-31 11:40:00|4320|4314|4323|4316|4325|4316|4320|4313|15
1680263100000|2023-03-31 11:45:00|4322|4315|4322|4314|4323|4316|4322|4314|7
1680263400000|2023-03-31 11:50:00|4323|4312|4320|4311|4323|4314|4317|4310|10
1680263700000|2023-03-31 11:55:00|4319|4310|4317|4309|4320|4312|4314|4307|12
1680264000000|2023-03-31 12:00:00|4318|4308|4316|4308|4318|4311|4315|4307|4
1680264300000|2023-03-31 12:05:00|4315|4309|4315|4308|4317|4310|4315|4308|18
1680264600000|2023-03-31 12:10:00|4317|4309|4317|4309|4317|4310|4315|4308|5
1680264900000|2023-03-31 12:15:00|4274.8|4265.8|4273.8|4264.8|4275.2|4266.2|4272.9|4263.9|0
1680265200000|2023-03-31 12:20:00|4273.9|4264.9|4275.1|4266.1|4275.7|4266.7|4273.6|4264.6|0
1680265500000|2023-03-31 12:25:00|4274.9|4265.9|4276.3|4267.3|4276.9|4267.9|4274.8|4265.8|0
1680265800000|2023-03-31 12:30:00|4313|4306|4325|4317|4329|4321|4313|4303|58
1680266100000|2023-03-31 12:35:00|4324|4318|4317|4308|4325|4318|4314|4306|82
1680266400000|2023-03-31 12:40:00|4316|4309|4308|4300|4318|4310|4306|4299|16
1680266700000|2023-03-31 12:45:00|4307|4299|4305|4298|4308|4300|4304|4297|29
1680267000000|2023-03-31 12:50:00|4304|4297|4308|4299|4312|4305|4304|4297|18
1680267300000|2023-03-31 12:55:00|4309|4300|4309|4303|4312|4303|4306|4298|5
1680267600000|2023-03-31 13:00:00|4309.5|4303.5|4312.5|4306.5|4313|4307|4309|4303|1
1680267900000|2023-03-31 13:05:00|4312|4306|4311.5|4305.5|4314.5|4308.5|4311.5|4305.5|6
1680268200000|2023-03-31 13:10:00|4312|4306|4314|4308|4314.5|4308.5|4311.5|4305.5|16
1680268500000|2023-03-31 13:15:00|4313.5|4307.5|4317.5|4311.5|4318|4312|4313|4307|13
1680268800000|2023-03-31 13:20:00|4317|4311|4317.5|4311.5|4318|4312|4314.5|4308.5|7
1680269100000|2023-03-31 13:25:00|4317|4311|4316|4310|4322.5|4316.5|4315.5|4309.5|15
1680269400000|2023-03-31 13:30:00|4316.5|4310.5|4332|4326|4332|4326|4309|4303|259
1680269700000|2023-03-31 13:35:00|4332.5|4326.5|4334|4328|4337|4331|4325|4319|271
1680270000000|2023-03-31 13:40:00|4334.5|4328.5|4321.5|4315.5|4335.5|4329.5|4320|4314|108
1680270300000|2023-03-31 13:45:00|4321|4315|4318|4312|4327.5|4321.5|4312|4306|142
1680270600000|2023-03-31 13:50:00|4318.5|4312.5|4302|4296|4326|4320|4302|4296|208
1680270900000|2023-03-31 13:55:00|4302.5|4296.5|4297.5|4291.5|4304|4298|4289.5|4283.5|367
1680271200000|2023-03-31 14:00:00|4298|4292|4308|4302|4308.5|4302.5|4297.5|4291.5|245
1680271500000|2023-03-31 14:05:00|4308.5|4302.5|4309|4303|4312|4306|4305|4299|106
1680271800000|2023-03-31 14:10:00|4308.5|4302.5|4301|4295|4312.5|4306.5|4301|4295|72
1680272100000|2023-03-31 14:15:00|4300.5|4294.5|4305|4299|4307.5|4301.5|4296.5|4290.5|84
1680272400000|2023-03-31 14:20:00|4305.5|4299.5|4314.5|4308.5|4314.5|4308.5|4303.5|4297.5|238
1680272700000|2023-03-31 14:25:00|4314|4308|4323|4317|4323.5|4317.5|4312|4306|128
1680273000000|2023-03-31 14:30:00|4322.5|4316.5|4325.5|4319.5|4328|4322|4321.5|4315.5|134
1680273300000|2023-03-31 14:35:00|4326.5|4320.5|4318|4312|4327|4321|4315.5|4309.5|419
1680273600000|2023-03-31 14:40:00|4318.5|4312.5|4308.5|4302.5|4320.5|4314.5|4307.5|4301.5|185
1680273900000|2023-03-31 14:45:00|4308|4302|4309|4303|4315|4309|4306.5|4300.5|127
1680274200000|2023-03-31 14:50:00|4308.5|4302.5|4297.5|4291.5|4308.5|4302.5|4294.5|4288.5|167
1680274500000|2023-03-31 14:55:00|4297|4291|4302|4296|4303.5|4297.5|4294.5|4288.5|101
1680274800000|2023-03-31 15:00:00|4302.5|4296.5|4309|4303|4310.5|4304.5|4302.5|4296.5|122
1680275100000|2023-03-31 15:05:00|4309.5|4303.5|4307.5|4301.5|4312.5|4306.5|4306.5|4300.5|167
1680275400000|2023-03-31 15:10:00|4308|4302|4312.5|4306.5|4312.5|4306.5|4306.5|4300.5|61
1680275700000|2023-03-31 15:15:00|4313|4307|4314|4308|4314|4308|4308.5|4302.5|37
1680276000000|2023-03-31 15:20:00|4314.5|4308.5|4318|4312|4318.5|4312.5|4314|4308|45
1680276300000|2023-03-31 15:25:00|4318.5|4312.5|4314|4308|4318.5|4312.5|4312.5|4306.5|26
1680276600000|2023-03-31 15:30:00|4314.5|4308.5|4309|4303|4314.5|4308.5|4306.5|4300.5|35
1680276900000|2023-03-31 15:35:00|4309.5|4303.5|4311|4305|4311.5|4305.5|4305.5|4299.5|19
1680277200000|2023-03-31 15:40:00|4311.5|4305.5|4312|4306|4315|4309|4310.5|4304.5|43
1680277500000|2023-03-31 15:45:00|4312.5|4306.5|4313.5|4307.5|4317|4311|4310.5|4304.5|39
1680277800000|2023-03-31 15:50:00|4314|4308|4312|4306|4316|4310|4312|4306|9
1680278100000|2023-03-31 15:55:00|4311.5|4305.5|4312|4306|4312.5|4306.5|4309.5|4303.5|17
1680278400000|2023-03-31 16:00:00|4311.5|4305.5|4306.5|4300.5|4312|4306|4304.5|4298.5|18
1680278700000|2023-03-31 16:05:00|4306|4300|4306.5|4300.5|4306.5|4300.5|4301.5|4295.5|29
1680279000000|2023-03-31 16:10:00|4306|4300|4307.5|4301.5|4308.5|4302.5|4306|4300|4
1680279300000|2023-03-31 16:15:00|4307|4301|4304.5|4298.5|4307|4301|4303.5|4297.5|11
1680279600000|2023-03-31 16:20:00|4305.5|4299.5|4303|4297|4305.5|4299.5|4300.5|4294.5|37
1680279900000|2023-03-31 16:25:00|4303.5|4297.5|4308|4302|4308.5|4302.5|4303.5|4297.5|31
1680280200000|2023-03-31 16:30:00|4308.5|4302.5|4304|4298|4308.5|4302.5|4301.5|4295.5|27
1680280500000|2023-03-31 16:35:00|4304.5|4298.5|4310|4304|4310.5|4304.5|4302.5|4296.5|56
1680280800000|2023-03-31 16:40:00|4310.5|4304.5|4312|4306|4314|4308|4309|4303|20
1680281100000|2023-03-31 16:45:00|4311.5|4305.5|4318|4312|4318|4312|4311.5|4305.5|49
1680281400000|2023-03-31 16:50:00|4318.5|4312.5|4315|4309|4319|4313|4314.5|4308.5|42
1680281700000|2023-03-31 16:55:00|4315.5|4309.5|4310.5|4304.5|4315.5|4309.5|4310|4304|19
1680282000000|2023-03-31 17:00:00|4311.5|4305.5|4309.5|4303.5|4313.5|4307.5|4309.5|4303.5|17
1680282300000|2023-03-31 17:05:00|4310|4304|4312|4306|4313|4307|4307.5|4301.5|16
1680282600000|2023-03-31 17:10:00|4311.5|4305.5|4307|4301|4312|4306|4306|4300|49
1680282900000|2023-03-31 17:15:00|4306.5|4300.5|4307|4301|4309|4303|4303.5|4297.5|31
1680283200000|2023-03-31 17:20:00|4307.5|4301.5|4307.5|4301.5|4310.5|4304.5|4307.5|4301.5|18
1680283500000|2023-03-31 17:25:00|4308|4302|4303|4297|4308.5|4302.5|4302.5|4296.5|27
1680283800000|2023-03-31 17:30:00|4303.5|4297.5|4301.5|4295.5|4303.5|4297.5|4299.5|4293.5|32
1680284100000|2023-03-31 17:35:00|4302|4296|4294.5|4288.5|4302|4296|4294.5|4288.5|39
1680284400000|2023-03-31 17:40:00|4293.5|4287.5|4291.5|4285.5|4294.5|4288.5|4290.5|4284.5|15
1680284700000|2023-03-31 17:45:00|4292|4286|4288.5|4282.5|4292.5|4286.5|4288|4282|14
1680285000000|2023-03-31 17:50:00|4289|4283|4292.5|4286.5|4292.5|4286.5|4288.5|4282.5|2
1680285300000|2023-03-31 17:55:00|4292|4286|4292|4286|4293|4287|4289.5|4283.5|8
1680285600000|2023-03-31 18:00:00|4291.5|4285.5|4294.5|4288.5|4294.5|4288.5|4291.5|4285.5|7
1680285900000|2023-03-31 18:05:00|4295|4289|4298|4292|4298|4292|4295|4289|24
1680286200000|2023-03-31 18:10:00|4297.5|4291.5|4291.5|4285.5|4298|4292|4290.5|4284.5|7
1680286500000|2023-03-31 18:15:00|4292|4286|4290.5|4284.5|4292.5|4286.5|4290.5|4284.5|5
1680286800000|2023-03-31 18:20:00|4291|4285|4288.5|4282.5|4292|4286|4288.5|4282.5|14
1680287100000|2023-03-31 18:25:00|4289|4283|4286|4280|4289.5|4283.5|4284.5|4278.5|32
1680287400000|2023-03-31 18:30:00|4285.5|4279.5|4287.5|4281.5|4288.5|4282.5|4284.5|4278.5|75
1680287700000|2023-03-31 18:35:00|4288|4282|4284.5|4278.5|4288.5|4282.5|4284|4278|17
1680288000000|2023-03-31 18:40:00|4284|4278|4286.5|4280.5|4287|4281|4283.5|4277.5|62
1680288300000|2023-03-31 18:45:00|4287|4281|4290|4284|4290.5|4284.5|4287|4281|13
1680288600000|2023-03-31 18:50:00|4290.5|4284.5|4289|4283|4291.5|4285.5|4286.5|4280.5|43
1680288900000|2023-03-31 18:55:00|4288|4282|4286.5|4277.5|4288|4282|4284.5|4277.5|21
1680289200000|2023-03-31 19:00:00|4286.6|4277.6|4287.9|4278.9|4289.1|4280.1|4286.2|4277.2|0
1680289500000|2023-03-31 19:05:00|4287.8|4278.8|4285.3|4276.3|4287.8|4278.8|4284.4|4275.4|0
1680289800000|2023-03-31 19:10:00|4285.2|4276.2|4286.3|4277.3|4286.8|4277.8|4284.7|4275.7|0
1680290100000|2023-03-31 19:15:00|4286.4|4277.4|4285.1|4276.1|4286.4|4277.4|4284.4|4275.4|0
1680290400000|2023-03-31 19:20:00|4285.4|4276.4|4287.6|4278.6|4287.6|4278.6|4284.2|4275.2|0
1680290700000|2023-03-31 19:25:00|4287.7|4278.7|4287.6|4278.6|4289|4280|4286.3|4277.3|0
1680291000000|2023-03-31 19:30:00|4287.7|4278.7|4285.6|4276.6|4288.6|4279.6|4285.3|4276.3|0
1680291300000|2023-03-31 19:35:00|4285.5|4276.5|4284.4|4275.4|4286.1|4277.1|4283.3|4274.3|0
1680291600000|2023-03-31 19:40:00|4284.5|4275.5|4285.4|4276.4|4287.1|4278.1|4283.7|4274.7|0
1680291900000|2023-03-31 19:45:00|4285.3|4276.3|4287.4|4278.4|4289.1|4280.1|4284.7|4275.7|0
1680292200000|2023-03-31 19:50:00|4288|4279|4294.6|4285.6|4294.6|4285.6|4288|4279|0
1680292500000|2023-03-31 19:55:00|4294.8|4285.8|4295.5|4286.5|4298.9|4289.9|4293.8|4284.8|0
1680292800000|2023-03-31 20:00:00|4295.7|4286.7|4296.5|4287.5|4296.8|4287.8|4294.2|4285.2|0
1680293100000|2023-03-31 20:05:00|4296.6|4287.6|4296.8|4287.8|4297.7|4288.7|4296.4|4287.4|0
1680293400000|2023-03-31 20:10:00|4296.9|4287.9|4297.1|4288.1|4297.6|4288.6|4296.7|4287.7|0
1680293700000|2023-03-31 20:15:00|4297.3|4288.3|4296.9|4287.9|4297.6|4288.6|4296.9|4287.9|0
1680294000000|2023-03-31 20:20:00|4297.1|4288.1|4297.3|4288.3|4297.6|4288.6|4297.1|4288.1|0
1680294300000|2023-03-31 20:25:00|4297.5|4288.5|4293.4|4284.4|4297.8|4288.8|4293.4|4284.4|0
1680294600000|2023-03-31 20:30:00|4293.6|4284.6|4293.6|4284.6|4293.6|4284.6|4293.4|4284.4|0
1680294900000|2023-03-31 20:35:00|4293.8|4284.8|4294.1|4285.1|4294.5|4285.5|4293.8|4284.8|0
1680295200000|2023-03-31 20:40:00|4293.9|4284.9|4299|4290|4299|4290|4293.6|4284.6|0
1680295500000|2023-03-31 20:45:00|4298.8|4289.8|4301.6|4292.6|4301.8|4292.8|4298.8|4289.8|0
1680295800000|2023-03-31 20:50:00|4301.4|4292.4|4302.2|4293.2|4302.2|4293.2|4301.4|4292.4|0
1680296100000|2023-03-31 20:55:00|4302.4|4293.4|4300.2|4291.2|4302.7|4293.7|4300|4291|0
1680472800000|2023-04-02 22:00:00|4291.2|4282.2|4292|4283|4293.7|4284.7|4289.3|4280.3|0
1680473100000|2023-04-02 22:05:00|4292.1|4283.1|4293.4|4284.4|4295.5|4286.5|4290.9|4281.9|0
1680473400000|2023-04-02 22:10:00|4293.5|4284.5|4290.5|4281.5|4294.1|4285.1|4289|4280|0
1680473700000|2023-04-02 22:15:00|4290.7|4281.7|4290.7|4281.7|4291.9|4282.9|4289.4|4280.4|0
1680474000000|2023-04-02 22:20:00|4290.8|4281.8|4290.9|4281.9|4291.7|4282.7|4290.3|4281.3|0
1680474300000|2023-04-02 22:25:00|4291.1|4282.1|4291.3|4282.3|4292.4|4283.4|4290.5|4281.5|0
1680474600000|2023-04-02 22:30:00|4291.5|4282.5|4291.1|4282.1|4291.8|4282.8|4290|4281|0
1680474900000|2023-04-02 22:35:00|4291|4282|4293.6|4284.6|4294.4|4285.4|4291|4282|0
1680475200000|2023-04-02 22:40:00|4293.5|4284.5|4294.6|4285.6|4294.6|4285.6|4292.9|4283.9|0
1680475500000|2023-04-02 22:45:00|4294.8|4285.8|4294.9|4285.9|4295|4286|4294|4285|0
1680475800000|2023-04-02 22:50:00|4294.8|4285.8|4296.5|4287.5|4296.7|4287.7|4294.8|4285.8|0
1680476100000|2023-04-02 22:55:00|4296.3|4287.3|4296.1|4287.1|4296.7|4287.7|4295.5|4286.5|0
1680476400000|2023-04-02 23:00:00|4295.9|4286.9|4295.9|4286.9|4296.7|4287.7|4295.7|4286.7|0
1680476700000|2023-04-02 23:05:00|4296|4287|4295.5|4286.5|4296.5|4287.5|4295.5|4286.5|0
1680477000000|2023-04-02 23:10:00|4295.7|4286.7|4295.2|4286.2|4296.5|4287.5|4295.2|4286.2|0
1680477300000|2023-04-02 23:15:00|4295.4|4286.4|4297.3|4288.3|4297.4|4288.4|4295.4|4286.4|0
1680477600000|2023-04-02 23:20:00|4297.4|4288.4|4296.5|4287.5|4297.5|4288.5|4296.3|4287.3|0
1680477900000|2023-04-02 23:25:00|4296.6|4287.6|4296.9|4287.9|4297.3|4288.3|4296|4287|0
1680478200000|2023-04-02 23:30:00|4296.7|4287.7|4296|4287|4297.1|4288.1|4296|4287|0
1680478500000|2023-04-02 23:35:00|4295.9|4286.9|4296.8|4287.8|4296.8|4287.8|4295.6|4286.6|0
1680478800000|2023-04-02 23:40:00|4296.9|4287.9|4296.7|4287.7|4298.4|4289.4|4296.5|4287.5|0
1680479100000|2023-04-02 23:45:00|4296.8|4287.8|4295.9|4286.9|4296.9|4287.9|4295.4|4286.4|0
1680479400000|2023-04-02 23:50:00|4295.7|4286.7|4294.6|4285.6|4295.9|4286.9|4294|4285|0
1680479700000|2023-04-02 23:55:00|4294.4|4285.4|4295|4286|4295.5|4286.5|4293.7|4284.7|0
1680480000000|2023-04-03 00:00:00|4294.9|4285.9|4290.6|4281.6|4294.9|4285.9|4290.2|4281.2|0
1680480300000|2023-04-03 00:05:00|4290.8|4281.8|4284.7|4275.7|4291|4282|4283.8|4274.8|0
1680480600000|2023-04-03 00:10:00|4284.9|4275.9|4272.5|4263.5|4284.9|4275.9|4269.8|4260.8|0
1680480900000|2023-04-03 00:15:00|4272.4|4263.4|4273.9|4264.9|4274.4|4265.4|4272.2|4263.2|0
1680481200000|2023-04-03 00:20:00|4274|4265|4274.3|4265.3|4274.8|4265.8|4273.8|4264.8|0
1680481500000|2023-04-03 00:25:00|4274.5|4265.5|4277.3|4268.3|4277.3|4268.3|4274.5|4265.5|0
1680481800000|2023-04-03 00:30:00|4277.1|4268.1|4279.2|4270.2|4279.4|4270.4|4276.8|4267.8|0
1680482100000|2023-04-03 00:35:00|4279.3|4270.3|4279.8|4270.8|4281.3|4272.3|4279.1|4270.1|0
1680482400000|2023-04-03 00:40:00|4279.6|4270.6|4279.8|4270.8|4281.5|4272.5|4279.5|4270.5|0
1680482700000|2023-04-03 00:45:00|4280|4271|4279|4270|4280.4|4271.4|4278.9|4269.9|0
1680483000000|2023-04-03 00:50:00|4279.2|4270.2|4280|4271|4280.4|4271.4|4279|4270|0
1680483300000|2023-04-03 00:55:00|4280.2|4271.2|4280.7|4271.7|4281|4272|4279.8|4270.8|0
1680483600000|2023-04-03 01:00:00|4280.6|4271.6|4282.5|4273.5|4284|4275|4280.6|4271.6|0
1680483900000|2023-04-03 01:05:00|4282.6|4273.6|4280.5|4271.5|4282.6|4273.6|4279.7|4270.7|0
1680484200000|2023-04-03 01:10:00|4280.3|4271.3|4280.3|4271.3|4281|4272|4279.5|4270.5|0
1680484500000|2023-04-03 01:15:00|4280.2|4271.2|4280.5|4276.5|4284.5|4280.5|4258.5|4254.5|810
1680484800000|2023-04-03 01:20:00|4281|4277|4287|4283|4293|4289|4278|4274|929
1680485100000|2023-04-03 01:25:00|4287.5|4283.5|4287.4|4283.4|4294.4|4290.4|4285.9|4281.9|642
1680485400000|2023-04-03 01:30:00|4286.9|4282.9|4297.4|4293.4|4307.9|4303.9|4278.9|4274.9|3286
1680485700000|2023-04-03 01:35:00|4297.9|4293.9|4277.9|4273.9|4304.9|4300.9|4274.9|4270.9|2781
1680486000000|2023-04-03 01:40:00|4279.4|4275.4|4272.4|4268.4|4299.9|4295.9|4268.9|4264.9|2755
1680486300000|2023-04-03 01:45:00|4271.9|4267.9|4278.9|4274.9|4280.9|4276.9|4258.9|4254.9|2491
1680486600000|2023-04-03 01:50:00|4279.4|4275.4|4279.4|4275.4|4289.9|4285.9|4274.9|4270.9|1846
1680486900000|2023-04-03 01:55:00|4278.9|4274.9|4271.9|4267.9|4289.4|4285.4|4269.9|4265.9|1379
1680487200000|2023-04-03 02:00:00|4272.4|4268.4|4267.4|4263.4|4279.9|4275.9|4266.9|4262.9|1822
1680487500000|2023-04-03 02:05:00|4267.9|4263.9|4268.9|4264.9|4272.4|4268.4|4260.4|4256.4|2191
1680487800000|2023-04-03 02:10:00|4268.4|4264.4|4262.9|4258.9|4269.9|4265.9|4255.9|4251.9|1631
1680488100000|2023-04-03 02:15:00|4261.9|4257.9|4271.4|4267.4|4276.4|4272.4|4257.9|4253.9|1332
1680488400000|2023-04-03 02:20:00|4270.9|4266.9|4277.9|4273.9|4279.4|4275.4|4267.9|4263.9|1085
1680488700000|2023-04-03 02:25:00|4277.4|4273.4|4283.9|4279.9|4287.9|4283.9|4274.9|4270.9|946
1680489000000|2023-04-03 02:30:00|4284.4|4280.4|4289.9|4285.9|4293.4|4289.4|4279.9|4275.9|719
1680489300000|2023-04-03 02:35:00|4289.4|4285.4|4284.4|4280.4|4289.9|4285.9|4274.9|4270.9|803
1680489600000|2023-04-03 02:40:00|4283.9|4279.9|4271.9|4267.9|4285.9|4281.9|4270.9|4266.9|576
1680489900000|2023-04-03 02:45:00|4272.9|4268.9|4276.4|4272.4|4282.4|4278.4|4265.9|4261.9|1014
1680490200000|2023-04-03 02:50:00|4275.9|4271.9|4263.9|4259.9|4277.9|4273.9|4261.4|4257.4|682
1680490500000|2023-04-03 02:55:00|4262.9|4258.9|4262.9|4258.9|4265.9|4261.9|4257.4|4253.4|933
1680490800000|2023-04-03 03:00:00|4262.4|4258.4|4265.9|4261.9|4266.9|4262.9|4257.9|4253.9|474
1680491100000|2023-04-03 03:05:00|4265.4|4261.4|4272.9|4268.9|4274.9|4270.9|4262.9|4258.9|430
1680491400000|2023-04-03 03:10:00|4273.4|4269.4|4263.9|4259.9|4273.9|4269.9|4261.9|4257.9|336
1680491700000|2023-04-03 03:15:00|4262.9|4258.9|4273.9|4269.9|4275.9|4271.9|4262.9|4258.9|601
1680492000000|2023-04-03 03:20:00|4273.4|4269.4|4270.9|4266.9|4277.4|4273.4|4267.9|4263.9|505
1680492300000|2023-04-03 03:25:00|4270.4|4266.4|4270.9|4266.9|4273.9|4269.9|4267.4|4263.4|270
1680492600000|2023-04-03 03:30:00|4270.4|4266.4|4269.9|4265.9|4272.9|4268.9|4263.9|4259.9|187
1680492900000|2023-04-03 03:35:00|4268.9|4264.9|4269.9|4265.9|4272.9|4268.9|4266.9|4262.9|228
1680493200000|2023-04-03 03:40:00|4270.4|4266.4|4259.9|4255.9|4271.4|4267.4|4259.9|4255.9|230
1680493500000|2023-04-03 03:45:00|4260.4|4256.4|4257.5|4253.5|4262.9|4258.9|4256.9|4252.9|363
1680493800000|2023-04-03 03:50:00|4257|4253|4255.5|4251.5|4259|4255|4253|4249|400
1680494100000|2023-04-03 03:55:00|4255|4251|4257|4253|4259|4255|4255|4251|122
1680494400000|2023-04-03 04:00:00|4259.3|4250.3|4259.7|4250.7|4259.8|4250.8|4259.3|4250.3|0
1680494700000|2023-04-03 04:05:00|4259.6|4250.6|4260|4251|4260.4|4251.4|4259.6|4250.6|0
1680495000000|2023-04-03 04:10:00|4259.9|4250.9|4261.1|4252.1|4261.3|4252.3|4259.8|4250.8|0
1680495300000|2023-04-03 04:15:00|4260.9|4251.9|4260.3|4251.3|4261.3|4252.3|4260.3|4251.3|0
1680495600000|2023-04-03 04:20:00|4260.4|4251.4|4261|4252|4261|4252|4260.3|4251.3|0
1680495900000|2023-04-03 04:25:00|4260.9|4251.9|4260.5|4251.5|4261|4252|4260.3|4251.3|0
1680496200000|2023-04-03 04:30:00|4260.7|4251.7|4261|4252|4261|4252|4260.5|4251.5|0
1680496500000|2023-04-03 04:35:00|4261.1|4252.1|4262.1|4253.1|4262.1|4253.1|4261|4252|0
1680496800000|2023-04-03 04:40:00|4262.2|4253.2|4261.6|4252.6|4262.3|4253.3|4261.4|4252.4|0
1680497100000|2023-04-03 04:45:00|4261.7|4252.7|4261.8|4252.8|4261.9|4252.9|4261.3|4252.3|0
1680497400000|2023-04-03 04:50:00|4261.9|4252.9|4261.9|4252.9|4262.1|4253.1|4260.4|4251.4|0
1680497700000|2023-04-03 04:55:00|4262|4253|4261|4252|4262.2|4253.2|4260.6|4251.6|51
1680498000000|2023-04-03 05:00:00|4260.8|4251.8|4262|4258|4264|4260|4258.5|4251.8|947
1680498300000|2023-04-03 05:05:00|4262.5|4258.5|4262|4258|4265.5|4261.5|4258|4254|553
1680498600000|2023-04-03 05:10:00|4261|4257|4260|4256|4263|4259|4258|4254|819
1680498900000|2023-04-03 05:15:00|4259.5|4255.5|4268|4264|4268|4264|4258|4254|525
1680499200000|2023-04-03 05:20:00|4267|4263|4269|4265|4270|4266|4265|4261|512
1680499500000|2023-04-03 05:25:00|4269.5|4265.5|4269|4265|4271|4267|4264|4260|304
1680499800000|2023-04-03 05:30:00|4269.5|4265.5|4262|4258|4269.5|4265.5|4261|4257|227
1680500100000|2023-04-03 05:35:00|4261.5|4257.5|4256|4252|4263|4259|4256|4252|414
1680500400000|2023-04-03 05:40:00|4255|4251|4250|4246|4257|4253|4250|4246|775
1680500700000|2023-04-03 05:45:00|4249|4245|4246|4242|4249|4245|4239|4235|1417
1680501000000|2023-04-03 05:50:00|4245.5|4241.5|4247|4243|4249.5|4245.5|4241|4237|705
1680501300000|2023-04-03 05:55:00|4248|4244|4252|4248|4252|4248|4246.5|4242.5|525
1680501600000|2023-04-03 06:00:00|4251|4247|4255|4251|4255|4251|4248.5|4244.5|1353
1680501900000|2023-04-03 06:05:00|4256|4252|4258|4254|4261|4257|4255|4251|487
1680502200000|2023-04-03 06:10:00|4257.5|4253.5|4271|4267|4272|4268|4256|4252|960
1680502500000|2023-04-03 06:15:00|4271.5|4267.5|4285|4281|4288|4284|4271.5|4267.5|1600
1680502800000|2023-04-03 06:20:00|4285.5|4281.5|4275|4271|4286|4282|4275|4271|541
1680503100000|2023-04-03 06:25:00|4275.5|4271.5|4279.5|4275.5|4285|4281|4274|4270|562
1680503400000|2023-04-03 06:30:00|4279|4275|4292|4288|4292|4288|4278|4274|614
1680503700000|2023-04-03 06:35:00|4291|4287|4286.5|4282.5|4291|4287|4283|4279|490
1680504000000|2023-04-03 06:40:00|4286|4282|4280|4276|4289|4285|4280|4276|419
1680504300000|2023-04-03 06:45:00|4279.5|4275.5|4273|4269|4280.5|4276.5|4272|4268|641
1680504600000|2023-04-03 06:50:00|4272.5|4268.5|4281|4277|4282|4278|4270.5|4266.5|828
1680504900000|2023-04-03 06:55:00|4280.5|4276.5|4284|4280|4287|4283|4278|4274|614
1680505200000|2023-04-03 07:00:00|4285|4281|4282|4278|4286|4282|4279.5|4275.5|450
1680505500000|2023-04-03 07:05:00|4281.5|4277.5|4287.5|4283.5|4290|4286|4278|4274|321
1680505800000|2023-04-03 07:10:00|4287|4283|4289|4285|4292.5|4288.5|4285|4281|925
1680506100000|2023-04-03 07:15:00|4290|4286|4290|4286|4291|4287|4285|4281|1025
1680506400000|2023-04-03 07:20:00|4289.5|4285.5|4284|4280|4292.5|4288.5|4282|4278|818
1680506700000|2023-04-03 07:25:00|4283.5|4279.5|4282|4278|4287|4283|4281|4277|901
1680507000000|2023-04-03 07:30:00|4281.5|4277.5|4290|4286|4291|4287|4281|4277|878
1680507300000|2023-04-03 07:35:00|4289.5|4285.5|4291|4287|4292|4288|4284.5|4280.5|940
1680507600000|2023-04-03 07:40:00|4290.5|4286.5|4290.5|4286.5|4294.5|4290.5|4289|4285|525
1680507900000|2023-04-03 07:45:00|4291|4287|4300|4296|4302|4298|4290.5|4286.5|686
1680508200000|2023-04-03 07:50:00|4300.5|4296.5|4310|4306|4316.5|4312.5|4300.5|4296.5|896
1680508500000|2023-04-03 07:55:00|4309|4305|4307|4303|4309|4305|4302|4298|1055
1680508800000|2023-04-03 08:00:00|4302.7|4298.7|4305.7|4301.7|4311.2|4307.2|4301.7|4297.7|419
1680509100000|2023-04-03 08:05:00|4305.2|4301.2|4301.7|4297.7|4306.2|4302.2|4299.7|4295.7|516
1680509400000|2023-04-03 08:10:00|4302.2|4298.2|4298.7|4294.7|4303.7|4299.7|4297.7|4293.7|312
1680509700000|2023-04-03 08:15:00|4299.2|4295.2|4302.7|4298.7|4303.7|4299.7|4298.2|4294.2|673
1680510000000|2023-04-03 08:20:00|4303.7|4299.7|4301.7|4297.7|4304.2|4300.2|4300.7|4296.7|352
1680510300000|2023-04-03 08:25:00|4302.2|4298.2|4302.2|4298.2|4304.7|4300.7|4300.7|4296.7|321
1680510600000|2023-04-03 08:30:00|4303.9|4294.9|4304.9|4295.9|4305.1|4296.1|4303.3|4294.3|0
1680510900000|2023-04-03 08:35:00|4305.1|4296.1|4305.4|4296.4|4306.3|4297.3|4305.1|4296.1|0
1680511200000|2023-04-03 08:40:00|4305.5|4296.5|4306.4|4297.4|4306.6|4297.6|4305.1|4296.1|0
1680511500000|2023-04-03 08:45:00|4306.2|4297.2|4306.3|4297.3|4306.4|4297.4|4305|4296|0
1680511800000|2023-04-03 08:50:00|4306.1|4297.1|4306.6|4297.6|4307.8|4298.8|4305.9|4296.9|0
1680512100000|2023-04-03 08:55:00|4306.5|4297.5|4306.6|4297.6|4307.5|4298.5|4306.4|4297.4|0
1680512400000|2023-04-03 09:00:00|4306.8|4297.8|4308|4299|4308.6|4299.6|4306.8|4297.8|0
1680512700000|2023-04-03 09:05:00|4307.8|4298.8|4309.5|4300.5|4309.7|4300.7|4307.8|4298.8|0
1680513000000|2023-04-03 09:10:00|4309.3|4300.3|4309.2|4300.2|4309.5|4300.5|4307.9|4298.9|0
1680513300000|2023-04-03 09:15:00|4309.3|4300.3|4305.2|4297.2|4309.5|4300.5|4303.2|4295.2|51
1680513600000|2023-04-03 09:20:00|4304.2|4296.2|4306.2|4297.2|4306.2|4298.2|4303.2|4295.2|20
1680513900000|2023-04-03 09:25:00|4305.2|4296.2|4306.2|4297.2|4307.2|4300.2|4305.2|4296.2|9
1680514200000|2023-04-03 09:30:00|4307.2|4298.2|4306.2|4297.2|4307.2|4298.2|4304.2|4295.2|2
1680514500000|2023-04-03 09:35:00|4305.2|4296.2|4304.2|4296.2|4306.2|4296.2|4304.2|4296.2|3
1680514800000|2023-04-03 09:40:00|4305.2|4297.2|4305.2|4297.2|4306.2|4297.2|4304.2|4296.2|0
1680515100000|2023-04-03 09:45:00|4306.2|4296.2|4307.2|4298.2|4307.2|4300.2|4305.2|4296.2|1
1680515400000|2023-04-03 09:50:00|4306.2|4299.2|4305.2|4298.2|4307.2|4300.2|4305.2|4298.2|4
1680515700000|2023-04-03 09:55:00|4306.2|4297.2|4307.2|4300.2|4307.2|4300.2|4304.2|4297.2|2
1680516000000|2023-04-03 10:00:00|4267.8|4258.8|4269.5|4260.5|4270.1|4261.1|4267.5|4258.5|0
1680516300000|2023-04-03 10:05:00|4269.7|4260.7|4269.4|4260.4|4270|4261|4268.8|4259.8|0
1680516600000|2023-04-03 10:10:00|4269.6|4260.6|4269.6|4260.6|4270.4|4261.4|4268.9|4259.9|0
1680516900000|2023-04-03 10:15:00|4315.2|4307.2|4314.2|4306.2|4317.2|4310.2|4314.2|4306.2|11
1680517200000|2023-04-03 10:20:00|4315.2|4305.2|4314.2|4306.2|4315.2|4306.2|4312.2|4305.2|4
1680517500000|2023-04-03 10:25:00|4315.2|4307.2|4316.2|4308.2|4316.2|4308.2|4314.2|4306.2|2
1680517800000|2023-04-03 10:30:00|4317.2|4307.2|4315.2|4307.2|4317.2|4308.2|4314.2|4307.2|0
1680518100000|2023-04-03 10:35:00|4316.2|4308.2|4315.2|4307.2|4316.2|4308.2|4315.2|4307.2|4
1680518400000|2023-04-03 10:40:00|4316.2|4308.2|4312.2|4304.2|4317.2|4309.2|4311.2|4302.2|5
1680518700000|2023-04-03 10:45:00|4313.2|4305.2|4316.2|4307.2|4317.2|4310.2|4313.2|4305.2|4
1680519000000|2023-04-03 10:50:00|4317.2|4308.2|4317.2|4309.2|4319.2|4312.2|4316.2|4308.2|25
1680519300000|2023-04-03 10:55:00|4316.2|4310.2|4319.2|4310.2|4319.2|4311.2|4316.2|4309.2|1
1680519600000|2023-04-03 11:00:00|4318.2|4311.2|4316.2|4308.2|4319.2|4311.2|4316.2|4308.2|2
1680519900000|2023-04-03 11:05:00|4315.2|4309.2|4315.2|4306.2|4317.2|4310.2|4315.2|4305.2|1
1680520200000|2023-04-03 11:10:00|4316.2|4307.2|4318.2|4311.2|4318.2|4311.2|4314.2|4306.2|13
1680520500000|2023-04-03 11:15:00|4319.2|4310.2|4317.2|4309.2|4319.2|4311.2|4316.2|4309.2|2
1680520800000|2023-04-03 11:20:00|4318.2|4308.2|4319.2|4311.2|4320.2|4313.2|4317.2|4308.2|24
1680521100000|2023-04-03 11:25:00|4318.2|4312.2|4319.2|4310.2|4321.2|4313.2|4318.2|4310.2|8
1680521400000|2023-04-03 11:30:00|4318.2|4311.2|4319.2|4311.2|4322.2|4314.2|4318.2|4310.2|19
1680521700000|2023-04-03 11:35:00|4320.2|4312.2|4318.2|4311.2|4321.2|4314.2|4318.2|4310.2|17
1680522000000|2023-04-03 11:40:00|4317.2|4310.2|4318.2|4311.2|4319.2|4312.2|4316.2|4309.2|15
1680522300000|2023-04-03 11:45:00|4319.2|4312.2|4322.2|4315.2|4325.2|4317.2|4318.2|4311.2|66
1680522600000|2023-04-03 11:50:00|4323.2|4316.2|4321.2|4314.2|4325.2|4316.2|4320.2|4312.2|1
1680522900000|2023-04-03 11:55:00|4322.2|4313.2|4323.2|4314.2|4323.2|4316.2|4320.2|4311.2|9
1680523200000|2023-04-03 12:00:00|4322.2|4315.2|4321.2|4314.2|4323.2|4316.2|4321.2|4314.2|18
1680523500000|2023-04-03 12:05:00|4322.2|4315.2|4320.2|4313.2|4323.2|4316.2|4320.2|4313.2|13
1680523800000|2023-04-03 12:10:00|4319.2|4312.2|4317.2|4310.2|4320.2|4313.2|4317.2|4309.2|8
1680524100000|2023-04-03 12:15:00|4318.2|4311.2|4318.2|4311.2|4318.2|4311.2|4317.2|4309.2|5
1680524400000|2023-04-03 12:20:00|4319.2|4312.2|4318.2|4311.2|4321.2|4314.2|4318.2|4311.2|38
1680524700000|2023-04-03 12:25:00|4319.2|4312.2|4318.2|4310.2|4319.2|4312.2|4317.2|4310.2|12
1680525000000|2023-04-03 12:30:00|4317.2|4311.2|4313.2|4306.2|4318.2|4311.2|4311.2|4303.2|29
1680525300000|2023-04-03 12:35:00|4315.2|4307.2|4313.2|4305.2|4315.2|4308.2|4310.2|4303.2|12
1680525600000|2023-04-03 12:40:00|4312.2|4304.2|4314.2|4307.2|4315.2|4307.2|4311.2|4304.2|6
1680525900000|2023-04-03 12:45:00|4315.2|4306.2|4314.2|4306.2|4315.2|4308.2|4313.2|4304.2|3
1680526200000|2023-04-03 12:50:00|4315.2|4307.2|4313.2|4305.2|4315.2|4308.2|4311.2|4304.2|1
1680526500000|2023-04-03 12:55:00|4314.2|4306.2|4313.2|4307.2|4315.2|4308.2|4313.2|4305.2|20
1680526800000|2023-04-03 13:00:00|4313.7|4307.7|4314.2|4308.2|4314.2|4308.2|4311.2|4305.2|40
1680527100000|2023-04-03 13:05:00|4313.7|4307.7|4318.7|4312.7|4318.7|4312.7|4313.7|4307.7|19
1680527400000|2023-04-03 13:10:00|4319.2|4313.2|4321.7|4315.7|4321.7|4315.7|4319.2|4313.2|40
1680527700000|2023-04-03 13:15:00|4322.2|4316.2|4320.7|4314.7|4325.7|4319.7|4320.2|4314.2|54
1680528000000|2023-04-03 13:20:00|4320.2|4314.2|4319.2|4313.2|4323.2|4317.2|4318.7|4312.7|8
1680528300000|2023-04-03 13:25:00|4319.7|4313.7|4321.2|4315.2|4322.7|4316.7|4315.7|4309.7|34
1680528600000|2023-04-03 13:30:00|4321.7|4315.7|4334.7|4328.7|4337.7|4331.7|4315.7|4309.7|306
1680528900000|2023-04-03 13:35:00|4335.2|4329.2|4322.2|4316.2|4338.2|4332.2|4317.2|4311.2|236
1680529200000|2023-04-03 13:40:00|4321.2|4315.2|4322.2|4316.2|4325.7|4319.7|4309.2|4303.2|296
1680529500000|2023-04-03 13:45:00|4320.7|4314.7|4331.2|4325.2|4333.2|4327.2|4318.2|4312.2|172
1680529800000|2023-04-03 13:50:00|4331.7|4325.7|4317.2|4311.2|4332.2|4326.2|4315.2|4309.2|115
1680530100000|2023-04-03 13:55:00|4316.7|4310.7|4309.2|4303.2|4317.2|4311.2|4304.2|4298.2|183
1680530400000|2023-04-03 14:00:00|4309.7|4303.7|4321.2|4315.2|4325.2|4319.2|4309.7|4303.7|117
1680530700000|2023-04-03 14:05:00|4321.7|4315.7|4319.7|4313.7|4324.2|4318.2|4313.7|4307.7|114
1680531000000|2023-04-03 14:10:00|4319.2|4313.2|4311.2|4305.2|4321.7|4315.7|4310.2|4304.2|76
1680531300000|2023-04-03 14:15:00|4310.7|4304.7|4322.2|4316.2|4322.7|4316.7|4309.7|4303.7|75
1680531600000|2023-04-03 14:20:00|4322.7|4316.7|4316.2|4310.2|4325.7|4319.7|4315.2|4309.2|49
1680531900000|2023-04-03 14:25:00|4316.7|4310.7|4316.2|4310.2|4320.7|4314.7|4315.7|4309.7|63
1680532200000|2023-04-03 14:30:00|4316.7|4310.7|4313.7|4307.7|4317.7|4311.7|4310.7|4304.7|39
1680532500000|2023-04-03 14:35:00|4314.2|4308.2|4298.2|4292.2|4315.7|4309.7|4297.7|4291.7|130
1680532800000|2023-04-03 14:40:00|4297.7|4291.7|4284.7|4278.7|4299.2|4293.2|4282.7|4276.7|404
1680533100000|2023-04-03 14:45:00|4284.2|4278.2|4291.7|4285.7|4294.7|4288.7|4282.7|4276.7|234
1680533400000|2023-04-03 14:50:00|4291.2|4285.2|4290.7|4284.7|4295.2|4289.2|4284.7|4278.7|360
1680533700000|2023-04-03 14:55:00|4291.2|4285.2|4282.7|4276.7|4291.7|4285.7|4281.7|4275.7|123
1680534000000|2023-04-03 15:00:00|4282.2|4276.2|4288.2|4282.2|4293.7|4287.7|4282.2|4276.2|145
1680534300000|2023-04-03 15:05:00|4288.7|4282.7|4286.7|4280.7|4288.7|4282.7|4278.7|4272.7|199
1680534600000|2023-04-03 15:10:00|4286.2|4280.2|4284.7|4278.7|4287.2|4281.2|4280.7|4274.7|125
1680534900000|2023-04-03 15:15:00|4284.2|4278.2|4287.2|4281.2|4289.2|4283.2|4281.7|4275.7|76
1680535200000|2023-04-03 15:20:00|4287.7|4281.7|4289.2|4283.2|4290.7|4284.7|4283.2|4277.2|34
1680535500000|2023-04-03 15:25:00|4288.7|4282.7|4292.2|4286.2|4296.7|4290.7|4288.2|4282.2|126
1680535800000|2023-04-03 15:30:00|4291.7|4285.7|4295.2|4289.2|4298.2|4292.2|4290.7|4284.7|44
1680536100000|2023-04-03 15:35:00|4295.7|4289.7|4294.7|4288.7|4297.7|4291.7|4293.7|4287.7|35
1680536400000|2023-04-03 15:40:00|4295.2|4289.2|4294.7|4288.7|4299.2|4293.2|4294.2|4288.2|56
1680536700000|2023-04-03 15:45:00|4294.2|4288.2|4300.7|4294.7|4301.2|4295.2|4293.7|4287.7|52
1680537000000|2023-04-03 15:50:00|4300.2|4294.2|4300.7|4294.7|4303.7|4297.7|4299.7|4293.7|44
1680537300000|2023-04-03 15:55:00|4301.2|4295.2|4307.7|4301.7|4308.2|4302.2|4300.7|4294.7|149
1680537600000|2023-04-03 16:00:00|4308.2|4302.2|4302.2|4296.2|4308.7|4302.7|4301.7|4295.7|81
1680537900000|2023-04-03 16:05:00|4301.7|4295.7|4303.2|4297.2|4305.7|4299.7|4300.2|4294.2|37
1680538200000|2023-04-03 16:10:00|4302.7|4296.7|4303.2|4297.2|4305.7|4299.7|4301.2|4295.2|14
1680538500000|2023-04-03 16:15:00|4303.7|4297.7|4299.7|4293.7|4303.7|4297.7|4299.7|4293.7|27
1680538800000|2023-04-03 16:20:00|4300.7|4294.7|4298.7|4292.7|4302.2|4296.2|4296.2|4290.2|31
1680539100000|2023-04-03 16:25:00|4299.2|4293.2|4300.7|4294.7|4303.7|4297.7|4298.7|4292.7|32
1680539400000|2023-04-03 16:30:00|4300.2|4294.2|4299.2|4293.2|4300.7|4294.7|4297.2|4291.2|15
1680539700000|2023-04-03 16:35:00|4299.7|4293.7|4296.2|4290.2|4299.7|4293.7|4294.7|4288.7|29
1680540000000|2023-04-03 16:40:00|4296.7|4290.7|4292.7|4286.7|4297.7|4291.7|4291.7|4285.7|24
1680540300000|2023-04-03 16:45:00|4293.2|4287.2|4292.2|4286.2|4294.7|4288.7|4290.7|4284.7|61
1680540600000|2023-04-03 16:50:00|4291.7|4285.7|4286.2|4280.2|4293.7|4287.7|4286.2|4280.2|26
1680540900000|2023-04-03 16:55:00|4286.7|4280.7|4286.7|4280.7|4287.7|4281.7|4284.7|4278.7|33
1680541200000|2023-04-03 17:00:00|4286.2|4280.2|4283.7|4277.7|4286.2|4280.2|4281.7|4275.7|30
1680541500000|2023-04-03 17:05:00|4283.2|4277.2|4284.7|4278.7|4286.7|4280.7|4281.7|4275.7|15
1680541800000|2023-04-03 17:10:00|4285.7|4279.7|4288.7|4282.7|4291.2|4285.2|4284.7|4278.7|30
1680542100000|2023-04-03 17:15:00|4287.7|4281.7|4289.2|4283.2|4289.7|4283.7|4284.7|4278.7|18
1680542400000|2023-04-03 17:20:00|4289.7|4283.7|4289.2|4283.2|4290.7|4284.7|4287.7|4281.7|17
1680542700000|2023-04-03 17:25:00|4288.7|4282.7|4282.7|4276.7|4289.2|4283.2|4282.7|4276.7|34
1680543000000|2023-04-03 17:30:00|4282.2|4276.2|4289.2|4283.2|4291.7|4285.7|4282.2|4276.2|51
1680543300000|2023-04-03 17:35:00|4288.7|4282.7|4291.7|4285.7|4291.7|4285.7|4287.7|4281.7|31
1680543600000|2023-04-03 17:40:00|4291.2|4285.2|4286.7|4280.7|4291.7|4285.7|4285.2|4279.2|17
1680543900000|2023-04-03 17:45:00|4286.2|4280.2|4284.2|4278.2|4286.2|4280.2|4282.7|4276.7|47
1680544200000|2023-04-03 17:50:00|4284.7|4278.7|4280.7|4274.7|4285.7|4279.7|4279.2|4273.2|35
1680544500000|2023-04-03 17:55:00|4280.2|4274.2|4283.2|4277.2|4284.2|4278.2|4278.7|4272.7|34
1680544800000|2023-04-03 18:00:00|4283.7|4277.7|4277.7|4271.7|4283.7|4277.7|4277.7|4271.7|65
1680545100000|2023-04-03 18:05:00|4276.7|4270.7|4275.7|4269.7|4277.7|4271.7|4274.7|4268.7|32
1680545400000|2023-04-03 18:10:00|4275.2|4269.2|4279.2|4273.2|4280.7|4274.7|4274.7|4268.7|11
1680545700000|2023-04-03 18:15:00|4279.7|4273.7|4279.7|4273.7|4280.7|4274.7|4277.7|4271.7|5
1680546000000|2023-04-03 18:20:00|4279.2|4273.2|4279.7|4273.7|4280.7|4274.7|4277.2|4271.2|28
1680546300000|2023-04-03 18:25:00|4279.2|4273.2|4279.7|4273.7|4283.7|4277.7|4278.7|4272.7|31
1680546600000|2023-04-03 18:30:00|4279.2|4273.2|4282.2|4276.2|4282.7|4276.7|4278.7|4272.7|6
1680546900000|2023-04-03 18:35:00|4282.7|4276.7|4282.7|4276.7|4284.7|4278.7|4282.2|4276.2|9
1680547200000|2023-04-03 18:40:00|4283.2|4277.2|4281.7|4275.7|4283.2|4277.2|4280.7|4274.7|17
1680547500000|2023-04-03 18:45:00|4282.2|4276.2|4285.2|4279.2|4285.7|4279.7|4278.7|4272.7|76
1680547800000|2023-04-03 18:50:00|4284.7|4278.7|4283.2|4277.2|4287.7|4281.7|4282.7|4276.7|72
1680548100000|2023-04-03 18:55:00|4283.7|4277.7|4286.8|4277.8|4286.8|4279.7|4282.7|4276.7|25
1680548400000|2023-04-03 19:00:00|4286.9|4277.9|4288.3|4279.3|4289.9|4280.9|4285.4|4276.4|0
1680548700000|2023-04-03 19:05:00|4288.4|4279.4|4284.9|4275.9|4288.5|4279.5|4284.1|4275.1|0
1680549000000|2023-04-03 19:10:00|4285|4276|4286.4|4277.4|4288|4279|4284.9|4275.9|0
1680549300000|2023-04-03 19:15:00|4286.5|4277.5|4287.7|4278.7|4287.9|4278.9|4285.9|4276.9|0
1680549600000|2023-04-03 19:20:00|4287.8|4278.8|4288.4|4279.4|4289.1|4280.1|4286.3|4277.3|0
1680549900000|2023-04-03 19:25:00|4288.5|4279.5|4290.1|4281.1|4290.4|4281.4|4288.5|4279.5|0
1680550200000|2023-04-03 19:30:00|4290|4281|4287.8|4278.8|4290|4281|4286.2|4277.2|0
1680550500000|2023-04-03 19:35:00|4287.9|4278.9|4286.9|4277.9|4289.2|4280.2|4286.9|4277.9|0
1680550800000|2023-04-03 19:40:00|4286.4|4277.4|4289.6|4280.6|4289.6|4280.6|4284.5|4275.5|0
1680551100000|2023-04-03 19:45:00|4289.5|4280.5|4289.3|4280.3|4290.3|4281.3|4289|4280|0
1680551400000|2023-04-03 19:50:00|4289.4|4280.4|4286|4277|4289.8|4280.8|4285.7|4276.7|0
1680551700000|2023-04-03 19:55:00|4286.1|4277.1|4285.2|4276.2|4288.1|4279.1|4281.9|4272.9|0
1680552000000|2023-04-03 20:00:00|4284.8|4275.8|4286.1|4277.1|4286.1|4277.1|4284|4275|0
1680552300000|2023-04-03 20:05:00|4285.9|4276.9|4286.5|4277.5|4286.5|4277.5|4285.4|4276.4|0
1680552600000|2023-04-03 20:10:00|4286.3|4277.3|4286.3|4277.3|4286.7|4277.7|4286.1|4277.1|0
1680552900000|2023-04-03 20:15:00|4285.9|4276.9|4285|4276|4286.1|4277.1|4285|4276|0
1680553200000|2023-04-03 20:20:00|4285.2|4276.2|4286.1|4277.1|4286.1|4277.1|4285.2|4276.2|0
1680553500000|2023-04-03 20:25:00|4286|4277|4286.3|4277.3|4286.7|4277.7|4285.9|4276.9|0
1680553800000|2023-04-03 20:30:00|4286.1|4277.1|4286.1|4277.1|4286.5|4277.5|4285.7|4276.7|0
1680554100000|2023-04-03 20:35:00|4285.9|4276.9|4286.1|4277.1|4286.5|4277.5|4285.9|4276.9|0
1680554400000|2023-04-03 20:40:00|4285.9|4276.9|4285.7|4276.7|4286.3|4277.3|4285.4|4276.4|0
1680554700000|2023-04-03 20:45:00|4285.4|4276.4|4285.7|4276.7|4285.9|4276.9|4285.2|4276.2|0
1680555000000|2023-04-03 20:50:00|4285.5|4276.5|4285.4|4276.4|4285.8|4276.8|4285.4|4276.4|0
1680555300000|2023-04-03 20:55:00|4285.2|4276.2|4285.9|4276.9|4285.9|4276.9|4285.2|4276.2|0
1680555600000|2023-04-03 21:00:00|4285.8|4276.8|4285.9|4276.9|4285.9|4276.9|4285.5|4276.5|0
1680555900000|2023-04-03 21:05:00|4286|4277|4285.9|4276.9|4286|4277|4285.9|4276.9|0
1680556200000|2023-04-03 21:10:00|4285.7|4276.7|4285.5|4276.5|4285.7|4276.7|4285.5|4276.5|0
1680556500000|2023-04-03 21:15:00|4285.6|4276.6|4285.7|4276.7|4286|4277|4285.6|4276.6|0
1680556800000|2023-04-03 21:20:00|4285.9|4276.9|4285.9|4276.9|4285.9|4276.9|4285.7|4276.7|0
1680557100000|2023-04-03 21:25:00|4285.7|4276.7|4285.5|4276.5|4285.7|4276.7|4285.3|4276.3|0
1680557400000|2023-04-03 21:30:00|4285.6|4276.6|4285.5|4276.5|4285.6|4276.6|4285.4|4276.4|0
1680557700000|2023-04-03 21:35:00|4285.4|4276.4|4285.5|4276.5|4285.6|4276.6|4285.4|4276.4|0
1680558000000|2023-04-03 21:40:00|4285.6|4276.6|4285|4276|4285.6|4276.6|4284.8|4275.8|0
1680558300000|2023-04-03 21:45:00|4284.9|4275.9|4284.9|4275.9|4285.1|4276.1|4284.5|4275.5|0
1680558600000|2023-04-03 21:50:00|4284.8|4275.8|4284.7|4275.7|4285|4276|4284.7|4275.7|0
1680558900000|2023-04-03 21:55:00|4284.8|4275.8|4284.8|4275.8|4284.9|4275.9|4284.8|4275.8|0
1680559200000|2023-04-03 22:00:00|4285|4276|4282.7|4273.7|4285.1|4276.1|4282.3|4273.3|0
1680559500000|2023-04-03 22:05:00|4282.8|4273.8|4282.9|4273.9|4283.3|4274.3|4282.7|4273.7|0
1680559800000|2023-04-03 22:10:00|4283.1|4274.1|4282.5|4273.5|4283.3|4274.3|4282.5|4273.5|0
1680560100000|2023-04-03 22:15:00|4282.3|4273.3|4282.5|4273.5|4282.7|4273.7|4281.4|4272.4|0
1680560400000|2023-04-03 22:20:00|4282.3|4273.3|4282.3|4273.3|4282.3|4273.3|4282.1|4273.1|0
1680560700000|2023-04-03 22:25:00|4282.1|4273.1|4282.1|4273.1|4282.5|4273.5|4282.1|4273.1|0
1680561000000|2023-04-03 22:30:00|4282.3|4273.3|4282.1|4273.1|4282.5|4273.5|4281.7|4272.7|0
1680561300000|2023-04-03 22:35:00|4282|4273|4281.8|4272.8|4282.1|4273.1|4281.8|4272.8|0
1680561600000|2023-04-03 22:40:00|4281.7|4272.7|4281.8|4272.8|4281.8|4272.8|4281.2|4272.2|0
1680561900000|2023-04-03 22:45:00|4282|4273|4281.8|4272.8|4282|4273|4281.8|4272.8|0
1680562200000|2023-04-03 22:50:00|4281.6|4272.6|4281.6|4272.6|4281.6|4272.6|4281.6|4272.6|0
1680562500000|2023-04-03 22:55:00|4281.4|4272.4|4281.7|4272.7|4281.8|4272.8|4281.4|4272.4|0
1680562800000|2023-04-03 23:00:00|4281.8|4272.8|4282.2|4273.2|4282.6|4273.6|4281.6|4272.6|0
1680563100000|2023-04-03 23:05:00|4282.4|4273.4|4283.1|4274.1|4283.1|4274.1|4282.2|4273.2|0
1680563400000|2023-04-03 23:10:00|4282.9|4273.9|4283.1|4274.1|4283.1|4274.1|4282.4|4273.4|0
1680563700000|2023-04-03 23:15:00|4283.2|4274.2|4283.1|4274.1|4283.3|4274.3|4282.9|4273.9|0
1680564000000|2023-04-03 23:20:00|4283|4274|4283.3|4274.3|4283.3|4274.3|4282.9|4273.9|0
1680564300000|2023-04-03 23:25:00|4283.5|4274.5|4283.1|4274.1|4283.7|4274.7|4282.4|4273.4|0
1680564600000|2023-04-03 23:30:00|4282.9|4273.9|4282.7|4273.7|4283.1|4274.1|4282.4|4273.4|0
1680564900000|2023-04-03 23:35:00|4282.8|4273.8|4283.5|4274.5|4283.5|4274.5|4282.8|4273.8|0
1680565200000|2023-04-03 23:40:00|4283.3|4274.3|4283.1|4274.1|4283.3|4274.3|4282.9|4273.9|0
1680565500000|2023-04-03 23:45:00|4283|4274|4282.6|4273.6|4283.1|4274.1|4282.4|4273.4|0
1680565800000|2023-04-03 23:50:00|4282.8|4273.8|4282.6|4273.6|4283.1|4274.1|4282.4|4273.4|0
1680566100000|2023-04-03 23:55:00|4282.5|4273.5|4282.4|4273.4|4282.9|4273.9|4282.4|4273.4|0
1680566400000|2023-04-04 00:00:00|4282.6|4273.6|4282.1|4273.1|4282.9|4273.9|4281.4|4272.4|0
1680566700000|2023-04-04 00:05:00|4282|4273|4281.7|4272.7|4282.5|4273.5|4281.2|4272.2|0
1680567000000|2023-04-04 00:10:00|4281.5|4272.5|4282.1|4273.1|4282.4|4273.4|4280.6|4271.6|0
1680567300000|2023-04-04 00:15:00|4282.3|4273.3|4282|4273|4282.5|4273.5|4281.3|4272.3|0
1680567600000|2023-04-04 00:20:00|4281.8|4272.8|4282.9|4273.9|4283.1|4274.1|4281.7|4272.7|0
1680567900000|2023-04-04 00:25:00|4283|4274|4283.6|4274.6|4284.6|4275.6|4283|4274|0
1680568200000|2023-04-04 00:30:00|4283.4|4274.4|4283.7|4274.7|4284.1|4275.1|4283|4274|0
1680568500000|2023-04-04 00:35:00|4283.9|4274.9|4282.6|4273.6|4283.9|4274.9|4282.4|4273.4|0
1680568800000|2023-04-04 00:40:00|4282.4|4273.4|4280.6|4271.6|4282.9|4273.9|4280.6|4271.6|0
1680569100000|2023-04-04 00:45:00|4280.4|4271.4|4280.1|4271.1|4280.8|4271.8|4279.9|4270.9|0
1680569400000|2023-04-04 00:50:00|4280.3|4271.3|4279.9|4270.9|4280.6|4271.6|4279.9|4270.9|0
1680569700000|2023-04-04 00:55:00|4280.1|4271.1|4281|4272|4281|4272|4279.9|4270.9|0
1680570000000|2023-04-04 01:00:00|4281.2|4272.2|4281.2|4272.2|4281.4|4272.4|4280.4|4271.4|0
1680570300000|2023-04-04 01:05:00|4281|4272|4280.8|4271.8|4281.6|4272.6|4280.6|4271.6|0
1680570600000|2023-04-04 01:10:00|4280.6|4271.6|4281|4272|4281.2|4272.2|4280.6|4271.6|0
1680570900000|2023-04-04 01:15:00|4283.7|4279.7|4282.7|4278.7|4292.7|4288.7|4282.2|4278.2|332
1680571200000|2023-04-04 01:20:00|4282.2|4278.2|4274.7|4270.7|4283.2|4279.2|4272.7|4268.7|656
1680571500000|2023-04-04 01:25:00|4275.7|4271.7|4271.7|4267.7|4276.7|4272.7|4271.2|4267.2|259
1680571800000|2023-04-04 01:30:00|4272.2|4268.2|4245.2|4241.2|4272.7|4268.7|4243.7|4239.7|3189
1680572100000|2023-04-04 01:35:00|4244.7|4240.7|4237.7|4233.7|4248.7|4244.7|4233.7|4229.7|1978
1680572400000|2023-04-04 01:40:00|4238.7|4234.7|4234.7|4230.7|4244.2|4240.2|4225.7|4221.7|1754
1680572700000|2023-04-04 01:45:00|4233.7|4229.7|4219.7|4215.7|4234.7|4230.7|4214.2|4210.2|1858
1680573000000|2023-04-04 01:50:00|4220.2|4216.2|4222.7|4218.7|4228.2|4224.2|4212.7|4208.7|1699
1680573300000|2023-04-04 01:55:00|4221.7|4217.7|4213.7|4209.7|4225.7|4221.7|4206.7|4202.7|1393
1680573600000|2023-04-04 02:00:00|4213.2|4209.2|4201.7|4197.7|4213.2|4209.2|4200.7|4196.7|1199
1680573900000|2023-04-04 02:05:00|4200.7|4196.7|4197.7|4193.7|4213.2|4209.2|4197.2|4193.2|1193
1680574200000|2023-04-04 02:10:00|4197.2|4193.2|4197.3|4193.3|4199.3|4195.3|4190.7|4186.7|1213
1680574500000|2023-04-04 02:15:00|4196.3|4192.3|4200.8|4196.8|4202.3|4198.3|4192.3|4188.3|1065
1680574800000|2023-04-04 02:20:00|4201.3|4197.3|4206.3|4202.3|4212.3|4208.3|4198.3|4194.3|908
1680575100000|2023-04-04 02:25:00|4205.8|4201.8|4219.8|4215.8|4219.8|4215.8|4204.3|4200.3|1201
1680575400000|2023-04-04 02:30:00|4220.3|4216.3|4209.3|4205.3|4221.3|4217.3|4208.3|4204.3|1214
1680575700000|2023-04-04 02:35:00|4210.3|4206.3|4208.8|4204.8|4218.3|4214.3|4208.8|4204.8|693
1680576000000|2023-04-04 02:40:00|4208.3|4204.3|4196.3|4192.3|4209.3|4205.3|4194.3|4190.3|1167
1680576300000|2023-04-04 02:45:00|4197.3|4193.3|4192.8|4188.8|4201.3|4197.3|4192.8|4188.8|624
1680576600000|2023-04-04 02:50:00|4192.3|4188.3|4194.3|4190.3|4204.3|4200.3|4191.3|4187.3|711
1680576900000|2023-04-04 02:55:00|4193.8|4189.8|4202.8|4198.8|4207.3|4203.3|4192.3|4188.3|700
1680577200000|2023-04-04 03:00:00|4202.3|4198.3|4205.3|4201.3|4207.3|4203.3|4196.3|4192.3|523
1680577500000|2023-04-04 03:05:00|4205.8|4201.8|4210.3|4206.3|4214.3|4210.3|4200.3|4196.3|785
1680577800000|2023-04-04 03:10:00|4210.8|4206.8|4217.3|4213.3|4218.3|4214.3|4205.8|4201.8|1383
1680578100000|2023-04-04 03:15:00|4216.3|4212.3|4219.3|4215.3|4222.3|4218.3|4213.3|4209.3|904
1680578400000|2023-04-04 03:20:00|4219.8|4215.8|4218.3|4214.3|4224.8|4220.8|4216.3|4212.3|891
1680578700000|2023-04-04 03:25:00|4219.3|4215.3|4224.3|4220.3|4224.3|4220.3|4216.3|4212.3|659
1680579000000|2023-04-04 03:30:00|4225.3|4221.3|4237.3|4233.3|4237.3|4233.3|4225.3|4221.3|791
1680579300000|2023-04-04 03:35:00|4237.8|4233.8|4243.3|4239.3|4247.3|4243.3|4235.3|4231.3|838
1680579600000|2023-04-04 03:40:00|4244.3|4240.3|4243.3|4239.3|4251.3|4247.3|4241.3|4237.3|869
1680579900000|2023-04-04 03:45:00|4244.3|4240.3|4240.3|4236.3|4248.3|4244.3|4238.3|4234.3|757
1680580200000|2023-04-04 03:50:00|4240.8|4236.8|4239.3|4235.3|4241.8|4237.8|4236.3|4232.3|684
1680580500000|2023-04-04 03:55:00|4240.3|4236.3|4235.3|4231.3|4240.3|4236.3|4235.3|4231.3|429
1680580800000|2023-04-04 04:00:00|4238.3|4229.3|4237.8|4228.8|4238.5|4229.5|4237.7|4228.7|0
1680581100000|2023-04-04 04:05:00|4237.7|4228.7|4237.7|4228.7|4237.8|4228.8|4237.5|4228.5|0
1680581400000|2023-04-04 04:10:00|4237.5|4228.5|4237.3|4228.3|4237.6|4228.6|4237.3|4228.3|0
1680581700000|2023-04-04 04:15:00|4237.1|4228.1|4237.1|4228.1|4237.5|4228.5|4237.1|4228.1|0
1680582000000|2023-04-04 04:20:00|4237|4228|4237.2|4228.2|4237.3|4228.3|4237|4228|0
1680582300000|2023-04-04 04:25:00|4237.1|4228.1|4237.7|4228.7|4237.7|4228.7|4237|4228|0
1680582600000|2023-04-04 04:30:00|4237.8|4228.8|4237.6|4228.6|4238|4229|4237.2|4228.2|0
1680582900000|2023-04-04 04:35:00|4237.4|4228.4|4237.8|4228.8|4238|4229|4237.4|4228.4|0
1680583200000|2023-04-04 04:40:00|4237.9|4228.9|4238.2|4229.2|4239|4230|4237.1|4228.1|0
1680583500000|2023-04-04 04:45:00|4238.7|4229.7|4238.7|4229.7|4239.2|4230.2|4238.1|4229.1|0
1680583800000|2023-04-04 04:50:00|4238.8|4229.8|4237.8|4228.8|4238.9|4229.9|4237.8|4228.8|0
1680584100000|2023-04-04 04:55:00|4237.7|4228.7|4237.4|4228.4|4238|4229|4237.3|4228.3|14
1680584400000|2023-04-04 05:00:00|4235.8|4231.8|4222.3|4218.3|4235.8|4231.8|4218.8|4214.8|965
1680584700000|2023-04-04 05:05:00|4221.3|4217.3|4220.3|4216.3|4225.3|4221.3|4216.8|4212.8|693
1680585000000|2023-04-04 05:10:00|4219.8|4215.8|4217.3|4213.3|4220.3|4216.3|4210.3|4206.3|666
1680585300000|2023-04-04 05:15:00|4217.8|4213.8|4211.3|4207.3|4219.3|4215.3|4210.3|4206.3|645
1680585600000|2023-04-04 05:20:00|4210.3|4206.3|4206.3|4202.3|4212.3|4208.3|4202.3|4198.3|896
1680585900000|2023-04-04 05:25:00|4205.3|4201.3|4212.8|4208.8|4214.3|4210.3|4204.3|4200.3|635
1680586200000|2023-04-04 05:30:00|4213.3|4209.3|4205.3|4201.3|4214.3|4210.3|4203.8|4199.8|784
1680586500000|2023-04-04 05:35:00|4204.8|4200.8|4214.8|4210.8|4215.3|4211.3|4203.3|4199.3|633
1680586800000|2023-04-04 05:40:00|4214.3|4210.3|4213.3|4209.3|4216.3|4212.3|4209.3|4205.3|488
1680587100000|2023-04-04 05:45:00|4212.3|4208.3|4208.8|4204.8|4217.3|4213.3|4207.3|4203.3|627
1680587400000|2023-04-04 05:50:00|4208.3|4204.3|4209.3|4205.3|4209.3|4205.3|4201.3|4197.3|906
1680587700000|2023-04-04 05:55:00|4208.3|4204.3|4213.3|4209.3|4218.3|4214.3|4208.3|4204.3|1200
1680588000000|2023-04-04 06:00:00|4212.3|4208.3|4214.3|4210.3|4215.3|4211.3|4202.3|4198.3|789
1680588300000|2023-04-04 06:05:00|4214.8|4210.8|4216.3|4212.3|4217.3|4213.3|4211.3|4207.3|583
1680588600000|2023-04-04 06:10:00|4215.3|4211.3|4214.3|4210.3|4218.3|4214.3|4209.3|4205.3|502
1680588900000|2023-04-04 06:15:00|4213.8|4209.8|4219.3|4215.3|4220.3|4216.3|4211.8|4207.8|515
1680589200000|2023-04-04 06:20:00|4219.8|4215.8|4225.3|4221.3|4231.3|4227.3|4219.8|4215.8|750
1680589500000|2023-04-04 06:25:00|4225.8|4221.8|4233.3|4229.3|4233.8|4229.8|4224.8|4220.8|627
1680589800000|2023-04-04 06:30:00|4232.3|4228.3|4228.3|4224.3|4233.3|4229.3|4224.8|4220.8|668
1680590100000|2023-04-04 06:35:00|4228.8|4224.8|4241.3|4237.3|4241.8|4237.8|4228.8|4224.8|965
1680590400000|2023-04-04 06:40:00|4240.3|4236.3|4240.3|4236.3|4244.3|4240.3|4239.3|4235.3|850
1680590700000|2023-04-04 06:45:00|4241.3|4237.3|4240.3|4236.3|4242.3|4238.3|4236.3|4232.3|852
1680591000000|2023-04-04 06:50:00|4240.8|4236.8|4251.8|4247.8|4251.8|4247.8|4240.8|4236.8|1100
1680591300000|2023-04-04 06:55:00|4251.3|4247.3|4246.3|4242.3|4252.3|4248.3|4243.3|4239.3|916
1680591600000|2023-04-04 07:00:00|4246.8|4242.8|4252.3|4248.3|4252.3|4248.3|4246.3|4242.3|710
1680591900000|2023-04-04 07:05:00|4253.3|4249.3|4251.3|4247.3|4255.3|4251.3|4248.8|4244.8|634
1680592200000|2023-04-04 07:10:00|4250.3|4246.3|4252.3|4248.3|4254.3|4250.3|4248.3|4244.3|419
1680592500000|2023-04-04 07:15:00|4251.8|4247.8|4244.3|4240.3|4253.3|4249.3|4240.3|4236.3|474
1680592800000|2023-04-04 07:20:00|4245.3|4241.3|4236.3|4232.3|4245.3|4241.3|4235.3|4231.3|325
1680593100000|2023-04-04 07:25:00|4235.3|4231.3|4242.8|4238.8|4244.3|4240.3|4235.3|4231.3|331
1680593400000|2023-04-04 07:30:00|4242.3|4238.3|4242.3|4238.3|4244.8|4240.8|4239.3|4235.3|314
1680593700000|2023-04-04 07:35:00|4241.3|4237.3|4243.3|4239.3|4243.3|4239.3|4238.3|4234.3|313
1680594000000|2023-04-04 07:40:00|4242.8|4238.8|4238.3|4234.3|4244.3|4240.3|4237.3|4233.3|360
1680594300000|2023-04-04 07:45:00|4239.3|4235.3|4240.3|4236.3|4242.3|4238.3|4236.3|4232.3|464
1680594600000|2023-04-04 07:50:00|4240.8|4236.8|4239.8|4235.8|4243.3|4239.3|4238.8|4234.8|448
1680594900000|2023-04-04 07:55:00|4239.3|4235.3|4237.3|4233.3|4243.3|4239.3|4237.3|4233.3|833
1680595200000|2023-04-04 08:00:00|4237.8|4233.8|4241.3|4237.3|4245.3|4241.3|4236.3|4232.3|1362
1680595500000|2023-04-04 08:05:00|4240.3|4236.3|4232.3|4228.3|4240.3|4236.3|4229.3|4225.3|1559
1680595800000|2023-04-04 08:10:00|4231.8|4227.8|4229.8|4225.8|4233.3|4229.3|4228.8|4224.8|653
1680596100000|2023-04-04 08:15:00|4230.3|4226.3|4233.3|4229.3|4234.3|4230.3|4228.8|4224.8|1635
1680596400000|2023-04-04 08:20:00|4232.3|4228.3|4232.3|4228.3|4235.3|4231.3|4230.3|4226.3|1767
1680596700000|2023-04-04 08:25:00|4233.3|4229.3|4233.8|4229.8|4236.3|4232.3|4231.3|4227.3|844
1680597000000|2023-04-04 08:30:00|4236.8|4227.8|4236.4|4227.4|4237.9|4228.9|4236.4|4227.4|0
1680597300000|2023-04-04 08:35:00|4236.2|4227.2|4236|4227|4236.7|4227.7|4236|4227|0
1680597600000|2023-04-04 08:40:00|4236.2|4227.2|4235.8|4226.8|4236.2|4227.2|4234.2|4225.2|0
1680597900000|2023-04-04 08:45:00|4235.9|4226.9|4236.2|4227.2|4236.6|4227.6|4235.7|4226.7|0
1680598200000|2023-04-04 08:50:00|4236.4|4227.4|4236.3|4227.3|4236.5|4227.5|4235.6|4226.6|0
1680598500000|2023-04-04 08:55:00|4236.1|4227.1|4235.5|4226.5|4237.1|4228.1|4235.2|4226.2|0
1680598800000|2023-04-04 09:00:00|4235.7|4226.7|4236.2|4227.2|4236.4|4227.4|4235.6|4226.6|0
1680599100000|2023-04-04 09:05:00|4236|4227|4237.9|4228.9|4237.9|4228.9|4235.9|4226.9|0
1680599400000|2023-04-04 09:10:00|4237.7|4228.7|4237.8|4228.8|4237.8|4228.8|4237.2|4228.2|0
1680599700000|2023-04-04 09:15:00|4242.8|4224.8|4245.8|4238.8|4246.8|4238.8|4240.8|4224.8|17
1680600000000|2023-04-04 09:20:00|4246.8|4239.8|4249.8|4242.8|4253.8|4245.8|4246.8|4239.8|85
1680600300000|2023-04-04 09:25:00|4248.8|4240.8|4249.8|4242.8|4249.8|4242.8|4246.8|4239.8|27
1680600600000|2023-04-04 09:30:00|4248.8|4241.8|4248.8|4239.8|4249.8|4242.8|4245.8|4238.8|21
1680600900000|2023-04-04 09:35:00|4247.8|4238.8|4251.8|4242.8|4251.8|4243.8|4247.8|4238.8|13
1680601200000|2023-04-04 09:40:00|4250.8|4243.8|4251.8|4243.8|4252.8|4244.8|4250.8|4241.8|14
1680601500000|2023-04-04 09:45:00|4252.8|4242.8|4254.8|4246.8|4254.8|4246.8|4252.8|4242.8|1
1680601800000|2023-04-04 09:50:00|4253.8|4245.8|4255.8|4247.8|4256.8|4247.8|4253.8|4244.8|8
1680602100000|2023-04-04 09:55:00|4256.8|4248.8|4255.8|4247.8|4256.8|4249.8|4254.8|4247.8|12
1680602400000|2023-04-04 10:00:00|4256.8|4245.8|4254.8|4245.8|4256.8|4247.8|4251.8|4243.8|18
1680602700000|2023-04-04 10:05:00|4253.8|4246.8|4252.8|4243.8|4254.8|4246.8|4249.8|4241.8|6
1680603000000|2023-04-04 10:10:00|4251.8|4241.8|4251.8|4244.8|4252.8|4245.8|4249.8|4241.8|9
1680603300000|2023-04-04 10:15:00|4252.8|4245.8|4251.8|4244.8|4252.8|4245.8|4247.8|4239.8|9
1680603600000|2023-04-04 10:20:00|4252.8|4245.8|4251.8|4242.8|4252.8|4245.8|4250.8|4241.8|5
1680603900000|2023-04-04 10:25:00|4248.8|4241.8|4249.8|4241.8|4250.8|4242.8|4248.8|4240.8|8
1680604200000|2023-04-04 10:30:00|4248.8|4242.8|4246.8|4239.8|4249.8|4242.8|4243.8|4235.8|91
1680604500000|2023-04-04 10:35:00|4247.8|4238.8|4253.8|4245.8|4254.8|4247.8|4247.8|4238.8|20
1680604800000|2023-04-04 10:40:00|4254.8|4246.8|4251.8|4244.8|4254.8|4247.8|4251.8|4243.8|3
1680605100000|2023-04-04 10:45:00|4250.8|4243.8|4251.8|4243.8|4252.8|4245.8|4250.8|4243.8|16
1680605400000|2023-04-04 10:50:00|4252.8|4244.8|4252.8|4245.8|4253.8|4246.8|4251.8|4243.8|4
1680605700000|2023-04-04 10:55:00|4251.8|4244.8|4251.8|4243.8|4252.8|4244.8|4250.8|4241.8|4
1680606000000|2023-04-04 11:00:00|4250.8|4242.8|4251.8|4243.8|4251.8|4243.8|4250.8|4241.8|0
1680606300000|2023-04-04 11:05:00|4250.8|4242.8|4254.8|4245.8|4255.8|4246.8|4250.8|4242.8|17
1680606600000|2023-04-04 11:10:00|4253.8|4246.8|4250.8|4242.8|4254.8|4246.8|4250.8|4242.8|2
1680606900000|2023-04-04 11:15:00|4251.8|4243.8|4247.8|4239.8|4251.8|4243.8|4247.8|4239.8|5
1680607200000|2023-04-04 11:20:00|4248.8|4240.8|4250.8|4242.8|4250.8|4242.8|4247.8|4239.8|4
1680607500000|2023-04-04 11:25:00|4251.8|4243.8|4252.8|4245.8|4254.8|4247.8|4251.8|4242.8|9
1680607800000|2023-04-04 11:30:00|4253.8|4244.8|4253.8|4246.8|4254.8|4246.8|4251.8|4243.8|3
1680608100000|2023-04-04 11:35:00|4254.8|4245.8|4253.8|4246.8|4255.8|4247.8|4253.8|4245.8|7
1680608400000|2023-04-04 11:40:00|4255.8|4247.8|4253.8|4246.8|4255.8|4247.8|4253.8|4246.8|8
1680608700000|2023-04-04 11:45:00|4254.8|4247.8|4253.8|4245.8|4254.8|4247.8|4251.8|4243.8|29
1680609000000|2023-04-04 11:50:00|4252.8|4246.8|4253.8|4246.8|4253.8|4246.8|4252.8|4245.8|5
1680609300000|2023-04-04 11:55:00|4254.8|4247.8|4253.8|4245.8|4254.8|4247.8|4252.8|4244.8|2
1680609600000|2023-04-04 12:00:00|4252.8|4244.8|4252.8|4244.8|4253.8|4246.8|4251.8|4243.8|8
1680609900000|2023-04-04 12:05:00|4251.8|4245.8|4250.8|4242.8|4251.8|4245.8|4248.8|4240.8|13
1680610200000|2023-04-04 12:10:00|4249.8|4241.8|4250.8|4242.8|4250.8|4242.8|4248.8|4240.8|3
1680610500000|2023-04-04 12:15:00|4249.8|4241.8|4250.8|4242.8|4252.8|4243.8|4249.8|4241.8|3
1680610800000|2023-04-04 12:20:00|4251.8|4243.8|4251.8|4243.8|4252.8|4244.8|4250.8|4241.8|0
1680611100000|2023-04-04 12:25:00|4252.8|4244.8|4251.8|4244.8|4252.8|4244.8|4250.8|4242.8|7
1680611400000|2023-04-04 12:30:00|4252.8|4245.8|4252.8|4244.8|4252.8|4245.8|4251.8|4243.8|7
1680611700000|2023-04-04 12:35:00|4251.8|4245.8|4249.8|4241.8|4252.8|4245.8|4248.8|4240.8|18
1680612000000|2023-04-04 12:40:00|4248.8|4242.8|4252.8|4244.8|4252.8|4245.8|4248.8|4241.8|6
1680612300000|2023-04-04 12:45:00|4253.8|4245.8|4249.8|4242.8|4254.8|4247.8|4248.8|4241.8|25
1680612600000|2023-04-04 12:50:00|4248.8|4241.8|4251.8|4243.8|4253.8|4246.8|4248.8|4241.8|15
1680612900000|2023-04-04 12:55:00|4250.8|4244.8|4253.3|4247.3|4255.8|4247.8|4249.8|4241.8|13
1680613200000|2023-04-04 13:00:00|4252.8|4246.8|4251.3|4245.3|4254.3|4248.3|4248.8|4242.8|70
1680613500000|2023-04-04 13:05:00|4253.8|4247.8|4249.3|4243.3|4254.3|4248.3|4248.8|4242.8|21
1680613800000|2023-04-04 13:10:00|4249.8|4243.8|4249.8|4243.8|4250.8|4244.8|4248.3|4242.3|0
1680614100000|2023-04-04 13:15:00|4249.3|4243.3|4247.8|4241.8|4250.3|4244.3|4246.8|4240.8|0
1680614400000|2023-04-04 13:20:00|4247.3|4241.3|4246.8|4240.8|4248.8|4242.8|4244.8|4238.8|10
1680614700000|2023-04-04 13:25:00|4246.3|4240.3|4252.3|4246.3|4252.3|4246.3|4241.8|4235.8|24
1680615000000|2023-04-04 13:30:00|4251.8|4245.8|4255.8|4249.8|4262.3|4256.3|4240.8|4234.8|174
1680615300000|2023-04-04 13:35:00|4256.3|4250.3|4260.8|4254.8|4273.3|4267.3|4252.3|4246.3|115
1680615600000|2023-04-04 13:40:00|4261.3|4255.3|4237.8|4231.8|4263.8|4257.8|4234.3|4228.3|200
1680615900000|2023-04-04 13:45:00|4238.3|4232.3|4233.3|4227.3|4239.3|4233.3|4224.3|4218.3|162
1680616200000|2023-04-04 13:50:00|4232.8|4226.8|4226.8|4220.8|4237.3|4231.3|4224.3|4218.3|106
1680616500000|2023-04-04 13:55:00|4227.3|4221.3|4231.8|4225.8|4231.8|4225.8|4221.8|4215.8|80
1680616800000|2023-04-04 14:00:00|4232.8|4226.8|4235.8|4229.8|4247.8|4241.8|4226.8|4220.8|133
1680617100000|2023-04-04 14:05:00|4236.3|4230.3|4245.8|4239.8|4247.3|4241.3|4235.8|4229.8|136
1680617400000|2023-04-04 14:10:00|4245.3|4239.3|4250.8|4244.8|4252.3|4246.3|4243.8|4237.8|121
1680617700000|2023-04-04 14:15:00|4251.3|4245.3|4244.3|4238.3|4252.3|4246.3|4241.3|4235.3|105
1680618000000|2023-04-04 14:20:00|4244.8|4238.8|4232.8|4226.8|4245.3|4239.3|4230.3|4224.3|96
1680618300000|2023-04-04 14:25:00|4233.3|4227.3|4239.8|4233.8|4244.3|4238.3|4230.8|4224.8|120
1680618600000|2023-04-04 14:30:00|4240.3|4234.3|4245.3|4239.3|4247.3|4241.3|4239.3|4233.3|140
1680618900000|2023-04-04 14:35:00|4244.8|4238.8|4244.8|4238.8|4247.3|4241.3|4243.3|4237.3|19
1680619200000|2023-04-04 14:40:00|4244.3|4238.3|4246.8|4240.8|4246.8|4240.8|4236.8|4230.8|126
1680619500000|2023-04-04 14:45:00|4247.3|4241.3|4240.8|4234.8|4248.3|4242.3|4237.3|4231.3|41
1680619800000|2023-04-04 14:50:00|4240.3|4234.3|4243.8|4237.8|4250.3|4244.3|4240.3|4234.3|78
1680620100000|2023-04-04 14:55:00|4243.3|4237.3|4242.8|4236.8|4247.3|4241.3|4241.3|4235.3|34
1680620400000|2023-04-04 15:00:00|4242.3|4236.3|4236.8|4230.8|4242.3|4236.3|4236.3|4230.3|73
1680620700000|2023-04-04 15:05:00|4236.3|4230.3|4235.3|4229.3|4240.8|4234.8|4234.3|4228.3|45
1680621000000|2023-04-04 15:10:00|4234.8|4228.8|4240.8|4234.8|4242.3|4236.3|4233.3|4227.3|48
1680621300000|2023-04-04 15:15:00|4241.3|4235.3|4228.8|4222.8|4243.3|4237.3|4226.3|4220.3|92
1680621600000|2023-04-04 15:20:00|4229.3|4223.3|4234.3|4228.3|4238.8|4232.8|4228.3|4222.3|127
1680621900000|2023-04-04 15:25:00|4233.8|4227.8|4249.3|4243.3|4250.3|4244.3|4233.8|4227.8|82
1680622200000|2023-04-04 15:30:00|4248.8|4242.8|4241.8|4235.8|4250.3|4244.3|4239.3|4233.3|27
1680622500000|2023-04-04 15:35:00|4242.3|4236.3|4250.8|4244.8|4250.8|4244.8|4242.3|4236.3|44
1680622800000|2023-04-04 15:40:00|4250.3|4244.3|4251.8|4245.8|4252.3|4246.3|4245.8|4239.8|33
1680623100000|2023-04-04 15:45:00|4251.3|4245.3|4249.8|4243.8|4254.8|4248.8|4248.8|4242.8|27
1680623400000|2023-04-04 15:50:00|4250.3|4244.3|4245.3|4239.3|4250.3|4244.3|4242.8|4236.8|12
1680623700000|2023-04-04 15:55:00|4245.8|4239.8|4242.8|4236.8|4248.8|4242.8|4242.3|4236.3|18
1680624000000|2023-04-04 16:00:00|4242.3|4236.3|4240.8|4234.8|4247.8|4241.8|4240.3|4234.3|12
1680624300000|2023-04-04 16:05:00|4240.3|4234.3|4232.8|4226.8|4240.8|4234.8|4231.8|4225.8|24
1680624600000|2023-04-04 16:10:00|4233.3|4227.3|4231.8|4225.8|4235.3|4229.3|4228.8|4222.8|30
1680624900000|2023-04-04 16:15:00|4231.3|4225.3|4230.8|4224.8|4234.3|4228.3|4229.3|4223.3|12
1680625200000|2023-04-04 16:20:00|4230.3|4224.3|4234.8|4228.8|4235.3|4229.3|4228.8|4222.8|22
1680625500000|2023-04-04 16:25:00|4235.3|4229.3|4236.8|4230.8|4237.3|4231.3|4232.3|4226.3|24
1680625800000|2023-04-04 16:30:00|4237.3|4231.3|4236.3|4230.3|4238.8|4232.8|4234.3|4228.3|8
1680626100000|2023-04-04 16:35:00|4235.3|4229.3|4236.3|4230.3|4238.3|4232.3|4235.3|4229.3|22
1680626400000|2023-04-04 16:40:00|4236.8|4230.8|4239.3|4233.3|4239.8|4233.8|4236.3|4230.3|27
1680626700000|2023-04-04 16:45:00|4239.8|4233.8|4237.8|4231.8|4240.3|4234.3|4236.3|4230.3|2
1680627000000|2023-04-04 16:50:00|4238.3|4232.3|4239.3|4233.3|4241.3|4235.3|4237.3|4231.3|15
1680627300000|2023-04-04 16:55:00|4239.8|4233.8|4239.8|4233.8|4241.8|4235.8|4238.3|4232.3|11
1680627600000|2023-04-04 17:00:00|4240.3|4234.3|4241.8|4235.8|4242.3|4236.3|4237.8|4231.8|8
1680627900000|2023-04-04 17:05:00|4241.3|4235.3|4240.8|4234.8|4245.3|4239.3|4240.8|4234.8|40
1680628200000|2023-04-04 17:10:00|4240.3|4234.3|4241.3|4235.3|4242.3|4236.3|4238.3|4232.3|4
1680628500000|2023-04-04 17:15:00|4241.8|4235.8|4245.3|4239.3|4246.3|4240.3|4241.3|4235.3|36
1680628800000|2023-04-04 17:20:00|4244.3|4238.3|4246.8|4240.8|4246.8|4240.8|4244.3|4238.3|41
1680629100000|2023-04-04 17:25:00|4247.3|4241.3|4247.3|4241.3|4249.3|4243.3|4245.3|4239.3|38
1680629400000|2023-04-04 17:30:00|4247.8|4241.8|4250.8|4244.8|4254.3|4248.3|4247.3|4241.3|34
1680629700000|2023-04-04 17:35:00|4250.3|4244.3|4250.3|4244.3|4251.3|4245.3|4248.3|4242.3|6
1680630000000|2023-04-04 17:40:00|4249.8|4243.8|4246.8|4240.8|4252.3|4246.3|4246.3|4240.3|7
1680630300000|2023-04-04 17:45:00|4247.3|4241.3|4248.8|4242.8|4249.3|4243.3|4244.3|4238.3|13
1680630600000|2023-04-04 17:50:00|4249.3|4243.3|4247.8|4241.8|4249.8|4243.8|4246.3|4240.3|8
1680630900000|2023-04-04 17:55:00|4247.3|4241.3|4253.8|4247.8|4254.8|4248.8|4247.3|4241.3|53
1680631200000|2023-04-04 18:00:00|4253.3|4247.3|4254.8|4248.8|4257.3|4251.3|4251.3|4245.3|21
1680631500000|2023-04-04 18:05:00|4255.3|4249.3|4253.8|4247.8|4255.3|4249.3|4252.3|4246.3|5
1680631800000|2023-04-04 18:10:00|4254.3|4248.3|4259.3|4253.3|4259.3|4253.3|4253.8|4247.8|25
1680632100000|2023-04-04 18:15:00|4258.8|4252.8|4258.8|4252.8|4260.3|4254.3|4257.3|4251.3|16
1680632400000|2023-04-04 18:20:00|4258.3|4252.3|4254.3|4248.3|4261.3|4255.3|4254.3|4248.3|40
1680632700000|2023-04-04 18:25:00|4254.8|4248.8|4260.8|4254.8|4260.8|4254.8|4254.3|4248.3|20
1680633000000|2023-04-04 18:30:00|4261.3|4255.3|4263.8|4257.8|4264.8|4258.8|4258.3|4252.3|22
1680633300000|2023-04-04 18:35:00|4264.3|4258.3|4270.8|4264.8|4271.3|4265.3|4263.3|4257.3|71
1680633600000|2023-04-04 18:40:00|4271.3|4265.3|4270.8|4264.8|4274.8|4268.8|4270.8|4264.8|39
1680633900000|2023-04-04 18:45:00|4270.3|4264.3|4263.8|4257.8|4270.3|4264.3|4262.3|4256.3|15
1680634200000|2023-04-04 18:50:00|4263.3|4257.3|4264.8|4258.8|4264.8|4258.8|4257.3|4251.3|54
1680634500000|2023-04-04 18:55:00|4265.3|4259.3|4261.6|4252.6|4266.3|4260.3|4260.3|4252.6|17
1680634800000|2023-04-04 19:00:00|4261.5|4252.5|4263.1|4254.1|4263.1|4254.1|4258.9|4249.9|0
1680635100000|2023-04-04 19:05:00|4263|4254|4265.4|4256.4|4265.5|4256.5|4263|4254|0
1680635400000|2023-04-04 19:10:00|4265.3|4256.3|4267.2|4258.2|4267.5|4258.5|4264.7|4255.7|0
1680635700000|2023-04-04 19:15:00|4267.1|4258.1|4266.8|4257.8|4269.5|4260.5|4265.9|4256.9|0
1680636000000|2023-04-04 19:20:00|4266.9|4257.9|4267.2|4258.2|4269.8|4260.8|4265.9|4256.9|0
1680636300000|2023-04-04 19:25:00|4267.1|4258.1|4263.9|4254.9|4267.3|4258.3|4263.9|4254.9|0
1680636600000|2023-04-04 19:30:00|4264|4255|4261.3|4252.3|4264.8|4255.8|4261.2|4252.2|0
1680636900000|2023-04-04 19:35:00|4261.2|4252.2|4266.4|4257.4|4266.4|4257.4|4261.2|4252.2|0
1680637200000|2023-04-04 19:40:00|4266.5|4257.5|4263.5|4254.5|4267.8|4258.8|4263.5|4254.5|0
1680637500000|2023-04-04 19:45:00|4263.6|4254.6|4260.4|4251.4|4263.6|4254.6|4258.7|4249.7|0
1680637800000|2023-04-04 19:50:00|4260.6|4251.6|4267.2|4258.2|4267.3|4258.3|4260.6|4251.6|0
1680638100000|2023-04-04 19:55:00|4267.3|4258.3|4264.4|4255.4|4268.2|4259.2|4260.5|4251.5|0
1680638400000|2023-04-04 20:00:00|4264.6|4255.6|4266.2|4257.2|4266.4|4257.4|4263.9|4254.9|0
1680638700000|2023-04-04 20:05:00|4266|4257|4266.2|4257.2|4266.4|4257.4|4264.9|4255.9|0
1680639000000|2023-04-04 20:10:00|4266|4257|4265.3|4256.3|4266|4257|4265.3|4256.3|0
1680639300000|2023-04-04 20:15:00|4265.5|4256.5|4265.6|4256.6|4266|4257|4265.3|4256.3|0
1680639600000|2023-04-04 20:20:00|4265.4|4256.4|4266|4257|4266.2|4257.2|4265.1|4256.1|0
1680639900000|2023-04-04 20:25:00|4265.8|4256.8|4265.9|4256.9|4266.4|4257.4|4265.6|4256.6|0
1680640200000|2023-04-04 20:30:00|4265.8|4256.8|4266.6|4257.6|4266.6|4257.6|4265.6|4256.6|0
1680640500000|2023-04-04 20:35:00|4266.8|4257.8|4266.8|4257.8|4266.8|4257.8|4266.6|4257.6|0
1680640800000|2023-04-04 20:40:00|4267|4258|4266.8|4257.8|4267.2|4258.2|4266.8|4257.8|0
1680641100000|2023-04-04 20:45:00|4267.2|4258.2|4267|4258|4267.2|4258.2|4266.6|4257.6|0
1680641400000|2023-04-04 20:50:00|4266.8|4257.8|4266.6|4257.6|4266.8|4257.8|4266.6|4257.6|0
1680641700000|2023-04-04 20:55:00|4266.7|4257.7|4266.9|4257.9|4267.1|4258.1|4266.6|4257.6|0
1680642000000|2023-04-04 21:00:00|4267|4258|4266.8|4257.8|4267.2|4258.2|4266.8|4257.8|0
1680642300000|2023-04-04 21:05:00|4266.7|4257.7|4266.8|4257.8|4266.8|4257.8|4266.7|4257.7|0
1680642600000|2023-04-04 21:10:00|4267|4258|4266.8|4257.8|4267|4258|4266.7|4257.7|0
1680642900000|2023-04-04 21:15:00|4266.9|4257.9|4267|4258|4267|4258|4266.8|4257.8|0
1680643200000|2023-04-04 21:20:00|4266.9|4257.9|4266.8|4257.8|4266.9|4257.9|4266.8|4257.8|0
1680643500000|2023-04-04 21:25:00|4266.7|4257.7|4266.7|4257.7|4266.8|4257.8|4266.6|4257.6|0
1680643800000|2023-04-04 21:30:00|4266.6|4257.6|4266.6|4257.6|4266.7|4257.7|4266.5|4257.5|0
1680644100000|2023-04-04 21:35:00|4266.5|4257.5|4266.9|4257.9|4266.9|4257.9|4266.5|4257.5|0
1680644400000|2023-04-04 21:40:00|4267.1|4258.1|4267|4258|4267.2|4258.2|4266.9|4257.9|0
1680644700000|2023-04-04 21:45:00|4267.1|4258.1|4266.9|4257.9|4267.2|4258.2|4266.9|4257.9|0
1680645000000|2023-04-04 21:50:00|4267|4258|4267.1|4258.1|4267.4|4258.4|4267|4258|0
1680645300000|2023-04-04 21:55:00|4267.2|4258.2|4267.2|4258.2|4267.4|4258.4|4267.1|4258.1|0
1680645600000|2023-04-04 22:00:00|4267.3|4258.3|4266.8|4257.8|4268.4|4259.4|4266.2|4257.2|0
1680645900000|2023-04-04 22:05:00|4266.7|4257.7|4265.9|4256.9|4267.2|4258.2|4265.7|4256.7|0
1680646200000|2023-04-04 22:10:00|4265.5|4256.5|4264.8|4255.8|4265.9|4256.9|4264.8|4255.8|0
1680646500000|2023-04-04 22:15:00|4264.6|4255.6|4265.3|4256.3|4265.3|4256.3|4264.6|4255.6|0
1680646800000|2023-04-04 22:20:00|4265.1|4256.1|4264.8|4255.8|4265.1|4256.1|4264.8|4255.8|0
1680647100000|2023-04-04 22:25:00|4265|4256|4265|4256|4265.3|4256.3|4265|4256|0
1680647400000|2023-04-04 22:30:00|4265.2|4256.2|4266.6|4257.6|4266.7|4257.7|4265.2|4256.2|0
1680647700000|2023-04-04 22:35:00|4266.7|4257.7|4266.3|4257.3|4266.7|4257.7|4265.9|4256.9|0
1680648000000|2023-04-04 22:40:00|4266.1|4257.1|4265.5|4256.5|4266.1|4257.1|4265.3|4256.3|0
1680648300000|2023-04-04 22:45:00|4265.6|4256.6|4265.9|4256.9|4266.3|4257.3|4265.6|4256.6|0
1680648600000|2023-04-04 22:50:00|4265.7|4256.7|4266.1|4257.1|4266.1|4257.1|4265.7|4256.7|0
1680648900000|2023-04-04 22:55:00|4266.3|4257.3|4265.7|4256.7|4266.3|4257.3|4265.7|4256.7|0
1680649200000|2023-04-04 23:00:00|4265.9|4256.9|4265.9|4256.9|4266.3|4257.3|4265.5|4256.5|0
1680649500000|2023-04-04 23:05:00|4266.1|4257.1|4265.9|4256.9|4266.1|4257.1|4265.7|4256.7|0
1680649800000|2023-04-04 23:10:00|4266.1|4257.1|4265.9|4256.9|4266.3|4257.3|4265.9|4256.9|0
1680650100000|2023-04-04 23:15:00|4266.1|4257.1|4265.9|4256.9|4266.1|4257.1|4265.7|4256.7|0
1680650400000|2023-04-04 23:20:00|4265.6|4256.6|4265.6|4256.6|4265.6|4256.6|4265.4|4256.4|0
1680650700000|2023-04-04 23:25:00|4265.8|4256.8|4265.1|4256.1|4265.9|4256.9|4264.7|4255.7|0
1680651000000|2023-04-04 23:30:00|4266|4257|4265.7|4256.7|4266|4257|4265.4|4256.4|0
1680651300000|2023-04-04 23:35:00|4265.5|4256.5|4266.1|4257.1|4266.1|4257.1|4265.4|4256.4|0
1680651600000|2023-04-04 23:40:00|4265.9|4256.9|4266.3|4257.3|4266.7|4257.7|4265.9|4256.9|0
1680651900000|2023-04-04 23:45:00|4266.1|4257.1|4266.1|4257.1|4266.1|4257.1|4265.9|4256.9|0
1680652200000|2023-04-04 23:50:00|4266|4257|4265.2|4256.2|4266|4257|4264.8|4255.8|0
1680652500000|2023-04-04 23:55:00|4265|4256|4265.7|4256.7|4265.7|4256.7|4265|4256|0
1680652800000|2023-04-05 00:00:00|4265.3|4256.3|4266.5|4257.5|4266.9|4257.9|4265|4256|0
1680653100000|2023-04-05 00:05:00|4266.3|4257.3|4265.7|4256.7|4267.1|4258.1|4265.4|4256.4|0
1680653400000|2023-04-05 00:10:00|4265.6|4256.6|4266.4|4257.4|4266.7|4257.7|4265.4|4256.4|0
1680653700000|2023-04-05 00:15:00|4266.2|4257.2|4266.1|4257.1|4266.4|4257.4|4265.7|4256.7|0
1680654000000|2023-04-05 00:20:00|4266.3|4257.3|4265.6|4256.6|4266.3|4257.3|4265.3|4256.3|0
1680654300000|2023-04-05 00:25:00|4265.4|4256.4|4265.4|4256.4|4266.2|4257.2|4265.4|4256.4|0
1680654600000|2023-04-05 00:30:00|4265.5|4256.5|4265.7|4256.7|4265.9|4256.9|4265.4|4256.4|0
1680654900000|2023-04-05 00:35:00|4265.8|4256.8|4265.3|4256.3|4266.4|4257.4|4265.3|4256.3|0
1680655200000|2023-04-05 00:40:00|4265.5|4256.5|4266|4257|4266.2|4257.2|4265.5|4256.5|0
1680655500000|2023-04-05 00:45:00|4265.8|4256.8|4265.4|4256.4|4266.2|4257.2|4265.4|4256.4|0
1680655800000|2023-04-05 00:50:00|4265.5|4256.5|4264.2|4255.2|4265.5|4256.5|4264.2|4255.2|0
1680656100000|2023-04-05 00:55:00|4264.1|4255.1|4264.2|4255.2|4265.1|4256.1|4264.1|4255.1|0
1680656400000|2023-04-05 01:00:00|4264.4|4255.4|4264.3|4255.3|4264.4|4255.4|4263.2|4254.2|0
1680656700000|2023-04-05 01:05:00|4264.1|4255.1|4265.2|4256.2|4265.6|4256.6|4264.1|4255.1|0
1680657000000|2023-04-05 01:10:00|4265|4256|4265.2|4256.2|4265.5|4256.5|4265|4256|0
1680657300000|2023-04-05 01:15:00|4265|4256|4264.6|4255.6|4265|4256|4264.4|4255.4|0
1680657600000|2023-04-05 01:20:00|4264.4|4255.4|4264.3|4255.3|4264.6|4255.6|4264.1|4255.1|0
1680657900000|2023-04-05 01:25:00|4261.9|4252.9|4260.1|4251.1|4261.9|4252.9|4260.1|4251.1|0
1680658200000|2023-04-05 01:30:00|4259.9|4250.9|4259.8|4250.8|4260.4|4251.4|4259.8|4250.8|0
1680658500000|2023-04-05 01:35:00|4260.2|4251.2|4260.9|4251.9|4260.9|4251.9|4260.2|4251.2|0
1680658800000|2023-04-05 01:40:00|4260.7|4251.7|4261|4252|4261.3|4252.3|4260.7|4251.7|0
1680659100000|2023-04-05 01:45:00|4260.9|4251.9|4259.3|4250.3|4261|4252|4258.9|4249.9|0
1680659400000|2023-04-05 01:50:00|4259.1|4250.1|4259|4250|4259.7|4250.7|4258.8|4249.8|0
1680659700000|2023-04-05 01:55:00|4259.2|4250.2|4258.4|4249.4|4259.4|4250.4|4258.4|4249.4|0
1680660000000|2023-04-05 02:00:00|4258.5|4249.5|4259.4|4250.4|4259.5|4250.5|4258.4|4249.4|0
1680660300000|2023-04-05 02:05:00|4259.5|4250.5|4259.9|4250.9|4260.3|4251.3|4259.4|4250.4|0
1680660600000|2023-04-05 02:10:00|4260.1|4251.1|4265.4|4256.4|4265.8|4256.8|4260|4251|0
1680660900000|2023-04-05 02:15:00|4265.2|4256.2|4264.1|4255.1|4265.2|4256.2|4263.7|4254.7|0
1680661200000|2023-04-05 02:20:00|4264.3|4255.3|4264.6|4255.6|4264.9|4255.9|4263.9|4254.9|0
1680661500000|2023-04-05 02:25:00|4264.5|4255.5|4264.9|4255.9|4264.9|4255.9|4264.2|4255.2|0
1680661800000|2023-04-05 02:30:00|4264.7|4255.7|4265.4|4256.4|4265.9|4256.9|4264.5|4255.5|0
1680662100000|2023-04-05 02:35:00|4265.3|4256.3|4265.6|4256.6|4265.8|4256.8|4265|4256|0
1680662400000|2023-04-05 02:40:00|4265.8|4256.8|4265.7|4256.7|4266.3|4257.3|4265.7|4256.7|0
1680662700000|2023-04-05 02:45:00|4265.9|4256.9|4265.4|4256.4|4265.9|4256.9|4265.3|4256.3|0
1680663000000|2023-04-05 02:50:00|4265.6|4256.6|4265.4|4256.4|4265.7|4256.7|4265.3|4256.3|0
1680663300000|2023-04-05 02:55:00|4265.6|4256.6|4265.9|4256.9|4266.4|4257.4|4265.6|4256.6|0
1680663600000|2023-04-05 03:00:00|4266.1|4257.1|4265.7|4256.7|4266.2|4257.2|4265.5|4256.5|0
1680663900000|2023-04-05 03:05:00|4265.5|4256.5|4265.5|4256.5|4265.7|4256.7|4265.3|4256.3|0
1680664200000|2023-04-05 03:10:00|4265.7|4256.7|4266|4257|4266|4257|4265.5|4256.5|0
1680664500000|2023-04-05 03:15:00|4265.9|4256.9|4265.4|4256.4|4266|4257|4265.4|4256.4|0
1680664800000|2023-04-05 03:20:00|4265.5|4256.5|4265.7|4256.7|4265.7|4256.7|4265.4|4256.4|0
1680665100000|2023-04-05 03:25:00|4265.5|4256.5|4265.5|4256.5|4265.7|4256.7|4265.5|4256.5|0
1680665400000|2023-04-05 03:30:00|4265.4|4256.4|4264.4|4255.4|4265.5|4256.5|4264.4|4255.4|0
1680665700000|2023-04-05 03:35:00|4264.2|4255.2|4265|4256|4265|4256|4264.2|4255.2|0
1680666000000|2023-04-05 03:40:00|4265.1|4256.1|4264.8|4255.8|4265.3|4256.3|4264.8|4255.8|0
1680666300000|2023-04-05 03:45:00|4264.9|4255.9|4264.2|4255.2|4265|4256|4264|4255|0
1680666600000|2023-04-05 03:50:00|4264|4255|4264|4255|4264.2|4255.2|4263.8|4254.8|0
1680666900000|2023-04-05 03:55:00|4263.8|4254.8|4263.6|4254.6|4264|4255|4263.6|4254.6|0
1680667200000|2023-04-05 04:00:00|4263.4|4254.4|4263.1|4254.1|4263.6|4254.6|4262.6|4253.6|0
1680667500000|2023-04-05 04:05:00|4262.9|4253.9|4262.9|4253.9|4263.1|4254.1|4262.3|4253.3|0
1680667800000|2023-04-05 04:10:00|4262.8|4253.8|4262.5|4253.5|4262.9|4253.9|4262.1|4253.1|0
1680668100000|2023-04-05 04:15:00|4262.3|4253.3|4262.7|4253.7|4262.9|4253.9|4262.3|4253.3|0
1680668400000|2023-04-05 04:20:00|4262.5|4253.5|4262|4253|4262.6|4253.6|4262|4253|0
1680668700000|2023-04-05 04:25:00|4262.2|4253.2|4262|4253|4262.7|4253.7|4261.8|4252.8|0
1680669000000|2023-04-05 04:30:00|4261.8|4252.8|4261.8|4252.8|4262.2|4253.2|4261.6|4252.6|0
1680669300000|2023-04-05 04:35:00|4262|4253|4261.8|4252.8|4262.2|4253.2|4261.6|4252.6|0
1680669600000|2023-04-05 04:40:00|4261.9|4252.9|4261.2|4252.2|4262.4|4253.4|4261.2|4252.2|0
1680669900000|2023-04-05 04:45:00|4261|4252|4260.9|4251.9|4261.2|4252.2|4260.7|4251.7|0
1680670200000|2023-04-05 04:50:00|4260.8|4251.8|4260.8|4251.8|4260.8|4251.8|4260.4|4251.4|0
1680670500000|2023-04-05 04:55:00|4261|4252|4261.2|4252.2|4261.4|4252.4|4261|4252|0
1680670800000|2023-04-05 05:00:00|4261.4|4252.4|4261|4252|4261.7|4252.7|4260.9|4251.9|0
1680671100000|2023-04-05 05:05:00|4260.6|4251.6|4261.2|4252.2|4261.2|4252.2|4260.5|4251.5|0
1680671400000|2023-04-05 05:10:00|4261|4252|4260.9|4251.9|4261.3|4252.3|4260.8|4251.8|0
1680671700000|2023-04-05 05:15:00|4261.1|4252.1|4260.9|4251.9|4261.1|4252.1|4260.4|4251.4|0
1680672000000|2023-04-05 05:20:00|4260.8|4251.8|4261.1|4252.1|4261.3|4252.3|4260.6|4251.6|0
1680672300000|2023-04-05 05:25:00|4261.3|4252.3|4261.1|4252.1|4261.5|4252.5|4261.1|4252.1|0
1680672600000|2023-04-05 05:30:00|4261|4252|4259.3|4250.3|4261|4252|4259.3|4250.3|0
1680672900000|2023-04-05 05:35:00|4259.5|4250.5|4260.4|4251.4|4260.5|4251.5|4259.5|4250.5|0
1680673200000|2023-04-05 05:40:00|4260.5|4251.5|4259.7|4250.7|4261|4252|4259.7|4250.7|0
1680673500000|2023-04-05 05:45:00|4259.9|4250.9|4259.9|4250.9|4260.4|4251.4|4259.9|4250.9|0
1680673800000|2023-04-05 05:50:00|4260.1|4251.1|4260.4|4251.4|4260.6|4251.6|4260.1|4251.1|0
1680674100000|2023-04-05 05:55:00|4260.6|4251.6|4260.2|4251.2|4260.6|4251.6|4259.6|4250.6|0
1680674400000|2023-04-05 06:00:00|4260.3|4251.3|4257.9|4248.9|4260.4|4251.4|4257.8|4248.8|0
1680674700000|2023-04-05 06:05:00|4257.8|4248.8|4262.1|4253.1|4262.1|4253.1|4256.7|4247.7|0
1680675000000|2023-04-05 06:10:00|4261.9|4252.9|4262.3|4253.3|4262.3|4253.3|4260.8|4251.8|0
1680675300000|2023-04-05 06:15:00|4262.1|4253.1|4262.8|4253.8|4263.5|4254.5|4261.6|4252.6|0
1680675600000|2023-04-05 06:20:00|4262.7|4253.7|4262.9|4253.9|4262.9|4253.9|4261.9|4252.9|0
1680675900000|2023-04-05 06:25:00|4263|4254|4264.4|4255.4|4264.8|4255.8|4263|4254|0
1680676200000|2023-04-05 06:30:00|4264.6|4255.6|4264.9|4255.9|4265|4256|4264.4|4255.4|0
1680676500000|2023-04-05 06:35:00|4265.1|4256.1|4264.7|4255.7|4265.5|4256.5|4264.7|4255.7|0
1680676800000|2023-04-05 06:40:00|4264.6|4255.6|4263.9|4254.9|4264.7|4255.7|4263.5|4254.5|0
1680677100000|2023-04-05 06:45:00|4263.8|4254.8|4265.6|4256.6|4265.6|4256.6|4263.5|4254.5|0
1680677400000|2023-04-05 06:50:00|4265.4|4256.4|4265.1|4256.1|4265.5|4256.5|4264.8|4255.8|0
1680677700000|2023-04-05 06:55:00|4264.9|4255.9|4265.1|4256.1|4265.6|4256.6|4264.8|4255.8|0
1680678000000|2023-04-05 07:00:00|4265|4256|4265.2|4256.2|4265.5|4256.5|4262.8|4253.8|0
1680678300000|2023-04-05 07:05:00|4265|4256|4261.4|4252.4|4265.3|4256.3|4261|4252|0
1680678600000|2023-04-05 07:10:00|4261.3|4252.3|4260.4|4251.4|4261.7|4252.7|4259|4250|0
1680678900000|2023-04-05 07:15:00|4260.5|4251.5|4262.6|4253.6|4262.6|4253.6|4260.4|4251.4|0
1680679200000|2023-04-05 07:20:00|4262.4|4253.4|4258.9|4249.9|4262.5|4253.5|4258.6|4249.6|0
1680679500000|2023-04-05 07:25:00|4258.7|4249.7|4257.7|4248.7|4260|4251|4256.5|4247.5|0
1680679800000|2023-04-05 07:30:00|4257.6|4248.6|4260.1|4251.1|4260.1|4251.1|4256.1|4247.1|0
1680680100000|2023-04-05 07:35:00|4260|4251|4257.7|4248.7|4260.9|4251.9|4257.5|4248.5|0
1680680400000|2023-04-05 07:40:00|4257.5|4248.5|4253.8|4244.8|4258.1|4249.1|4253.8|4244.8|0
1680680700000|2023-04-05 07:45:00|4253.7|4244.7|4255.9|4246.9|4256|4247|4252.8|4243.8|0
1680681000000|2023-04-05 07:50:00|4255.8|4246.8|4254.5|4245.5|4256.8|4247.8|4254.1|4245.1|0
1680681300000|2023-04-05 07:55:00|4254.6|4245.6|4255.8|4246.8|4256.4|4247.4|4254.3|4245.3|0
1680681600000|2023-04-05 08:00:00|4255.6|4246.6|4253.7|4244.7|4255.9|4246.9|4253.3|4244.3|0
1680681900000|2023-04-05 08:05:00|4253.5|4244.5|4253.3|4244.3|4255.5|4246.5|4253|4244|0
1680682200000|2023-04-05 08:10:00|4253.4|4244.4|4253.4|4244.4|4254.2|4245.2|4252.6|4243.6|0
1680682500000|2023-04-05 08:15:00|4253.3|4244.3|4253.2|4244.2|4253.6|4244.6|4252|4243|0
1680682800000|2023-04-05 08:20:00|4253.1|4244.1|4252.9|4243.9|4253.8|4244.8|4252.4|4243.4|0
1680683100000|2023-04-05 08:25:00|4252.7|4243.7|4252.2|4243.2|4252.8|4243.8|4251.8|4242.8|0
1680683400000|2023-04-05 08:30:00|4252|4243|4252.8|4243.8|4253.6|4244.6|4251.5|4242.5|0
1680683700000|2023-04-05 08:35:00|4253|4244|4252.4|4243.4|4253.3|4244.3|4251.3|4242.3|0
1680684000000|2023-04-05 08:40:00|4252.6|4243.6|4251.9|4242.9|4254.1|4245.1|4251.9|4242.9|0
1680684300000|2023-04-05 08:45:00|4251.7|4242.7|4250.9|4241.9|4253.1|4244.1|4250.2|4241.2|0
1680684600000|2023-04-05 08:50:00|4250.8|4241.8|4252.2|4243.2|4253.1|4244.1|4250.4|4241.4|0
1680684900000|2023-04-05 08:55:00|4252.4|4243.4|4252|4243|4253|4244|4252|4243|0
1680685200000|2023-04-05 09:00:00|4251.8|4242.8|4253.7|4244.7|4254.1|4245.1|4251.3|4242.3|0
1680685500000|2023-04-05 09:05:00|4253.8|4244.8|4254.8|4245.8|4255.7|4246.7|4253.8|4244.8|0
1680685800000|2023-04-05 09:10:00|4255|4246|4254.9|4245.9|4255|4246|4253.8|4244.8|0
1680686100000|2023-04-05 09:15:00|4255|4246|4253.3|4244.3|4255.4|4246.4|4253.3|4244.3|0
1680686400000|2023-04-05 09:20:00|4253.5|4244.5|4252.1|4243.1|4253.7|4244.7|4252|4243|0
1680686700000|2023-04-05 09:25:00|4252.2|4243.2|4252.2|4243.2|4252.4|4243.4|4251.3|4242.3|0
1680687000000|2023-04-05 09:30:00|4252.1|4243.1|4251.2|4242.2|4252.1|4243.1|4250.1|4241.1|0
1680687300000|2023-04-05 09:35:00|4251.1|4242.1|4251.7|4242.7|4252.6|4243.6|4251.1|4242.1|0
1680687600000|2023-04-05 09:40:00|4251.5|4242.5|4251.6|4242.6|4252.3|4243.3|4251.1|4242.1|0
1680687900000|2023-04-05 09:45:00|4251.8|4242.8|4252.6|4243.6|4253.2|4244.2|4251.8|4242.8|0
1680688200000|2023-04-05 09:50:00|4252.5|4243.5|4251.3|4242.3|4252.6|4243.6|4250.9|4241.9|0
1680688500000|2023-04-05 09:55:00|4251.1|4242.1|4251.3|4242.3|4251.7|4242.7|4250.4|4241.4|0
1680688800000|2023-04-05 10:00:00|4251.5|4242.5|4251.6|4242.6|4252.2|4243.2|4250.3|4241.3|0
1680689100000|2023-04-05 10:05:00|4251.4|4242.4|4251.4|4242.4|4252.1|4243.1|4251|4242|0
1680689400000|2023-04-05 10:10:00|4251.5|4242.5|4252.3|4243.3|4252.3|4243.3|4250.9|4241.9|0
1680689700000|2023-04-05 10:15:00|4252.1|4243.1|4252.9|4243.9|4253.4|4244.4|4252.1|4243.1|0
1680690000000|2023-04-05 10:20:00|4252.7|4243.7|4252.2|4243.2|4253.1|4244.1|4252|4243|0
1680690300000|2023-04-05 10:25:00|4252.4|4243.4|4253.6|4244.6|4253.6|4244.6|4252.2|4243.2|0
1680690600000|2023-04-05 10:30:00|4253.4|4244.4|4252.4|4243.4|4253.4|4244.4|4252.4|4243.4|0
1680690900000|2023-04-05 10:35:00|4252.3|4243.3|4252.3|4243.3|4252.7|4243.7|4252|4243|0
1680691200000|2023-04-05 10:40:00|4252.1|4243.1|4253.8|4244.8|4254.2|4245.2|4252.1|4243.1|0
1680691500000|2023-04-05 10:45:00|4254|4245|4255.6|4246.6|4255.8|4246.8|4253.8|4244.8|0
1680691800000|2023-04-05 10:50:00|4255.8|4246.8|4254.9|4245.9|4256.2|4247.2|4254.7|4245.7|0
1680692100000|2023-04-05 10:55:00|4254.7|4245.7|4255.8|4246.8|4255.9|4246.9|4254.7|4245.7|0
1680692400000|2023-04-05 11:00:00|4255.9|4246.9|4256.2|4247.2|4256.9|4247.9|4255.4|4246.4|0
1680692700000|2023-04-05 11:05:00|4256.4|4247.4|4255.4|4246.4|4256.5|4247.5|4255|4246|0
1680693000000|2023-04-05 11:10:00|4255.2|4246.2|4255.2|4246.2|4255.8|4246.8|4255|4246|0
1680693300000|2023-04-05 11:15:00|4255.4|4246.4|4255.5|4246.5|4255.6|4246.6|4254.4|4245.4|0
1680693600000|2023-04-05 11:20:00|4255.7|4246.7|4257|4248|4257|4248|4255.4|4246.4|0
1680693900000|2023-04-05 11:25:00|4256.8|4247.8|4257.4|4248.4|4257.4|4248.4|4256.7|4247.7|0
1680694200000|2023-04-05 11:30:00|4257.6|4248.6|4258.6|4249.6|4258.8|4249.8|4257|4248|0
1680694500000|2023-04-05 11:35:00|4258.4|4249.4|4257.5|4248.5|4258.8|4249.8|4257.5|4248.5|0
1680694800000|2023-04-05 11:40:00|4257.4|4248.4|4256.5|4247.5|4257.7|4248.7|4255.6|4246.6|0
1680695100000|2023-04-05 11:45:00|4256.3|4247.3|4257.5|4248.5|4257.7|4248.7|4256.3|4247.3|0
1680695400000|2023-04-05 11:50:00|4257.6|4248.6|4256.6|4247.6|4258.1|4249.1|4256.6|4247.6|0
1680695700000|2023-04-05 11:55:00|4256.4|4247.4|4255.1|4246.1|4256.5|4247.5|4255|4246|0
1680696000000|2023-04-05 12:00:00|4255.2|4246.2|4256.9|4247.9|4257.4|4248.4|4254.8|4245.8|0
1680696300000|2023-04-05 12:05:00|4257.1|4248.1|4255.8|4246.8|4257.4|4248.4|4255.8|4246.8|0
1680696600000|2023-04-05 12:10:00|4255.6|4246.6|4255.1|4246.1|4255.8|4246.8|4254.7|4245.7|0
1680696900000|2023-04-05 12:15:00|4256.3|4247.3|4256.1|4247.1|4258.3|4249.3|4252.8|4243.8|0
1680697200000|2023-04-05 12:20:00|4255.9|4246.9|4257.3|4248.3|4258.3|4249.3|4255.9|4246.9|0
1680697500000|2023-04-05 12:25:00|4257.4|4248.4|4254.2|4245.2|4257.6|4248.6|4254.2|4245.2|0
1680697800000|2023-04-05 12:30:00|4254.4|4245.4|4250|4241|4255.1|4246.1|4249.4|4240.4|0
1680698100000|2023-04-05 12:35:00|4249.8|4240.8|4250.6|4241.6|4251.2|4242.2|4249.3|4240.3|0
1680698400000|2023-04-05 12:40:00|4250.7|4241.7|4252|4243|4252.8|4243.8|4250.6|4241.6|0
1680698700000|2023-04-05 12:45:00|4252.2|4243.2|4252.9|4243.9|4253.1|4244.1|4251.9|4242.9|0
1680699000000|2023-04-05 12:50:00|4252.5|4243.5|4251.3|4242.3|4252.5|4243.5|4250.8|4241.8|0
1680699300000|2023-04-05 12:55:00|4251.2|4242.2|4251.8|4242.8|4252.2|4243.2|4251|4242|0
1680699600000|2023-04-05 13:00:00|4251.7|4242.7|4252.4|4243.4|4253|4244|4251.5|4242.5|0
1680699900000|2023-04-05 13:05:00|4252.2|4243.2|4252.2|4243.2|4253|4244|4250.7|4241.7|0
1680700200000|2023-04-05 13:10:00|4252.4|4243.4|4253|4244|4253.2|4244.2|4251.4|4242.4|0
1680700500000|2023-04-05 13:15:00|4253.2|4244.2|4251.4|4242.4|4253.5|4244.5|4251.4|4242.4|0
1680700800000|2023-04-05 13:20:00|4251.5|4242.5|4251.5|4242.5|4252.4|4243.4|4251.3|4242.3|0
1680701100000|2023-04-05 13:25:00|4251.4|4242.4|4251.8|4242.8|4252.5|4243.5|4250.9|4241.9|0
1680701400000|2023-04-05 13:30:00|4251.7|4242.7|4250.7|4241.7|4253.6|4244.6|4245.8|4236.8|0
1680701700000|2023-04-05 13:35:00|4250.6|4241.6|4244.2|4235.2|4256.5|4247.5|4242.9|4233.9|0
1680702000000|2023-04-05 13:40:00|4244.1|4235.1|4248.2|4239.2|4253.6|4244.6|4244.1|4235.1|0
1680702300000|2023-04-05 13:45:00|4248.8|4239.8|4240.6|4231.6|4249.5|4240.5|4240.1|4231.1|0
1680702600000|2023-04-05 13:50:00|4240|4231|4235.4|4226.4|4240.1|4231.1|4230.2|4221.2|0
1680702900000|2023-04-05 13:55:00|4235.3|4226.3|4236.6|4227.6|4241.6|4232.6|4232.7|4223.7|0
1680703200000|2023-04-05 14:00:00|4240.3|4231.3|4233.1|4224.1|4245.6|4236.6|4233.1|4224.1|0
1680703500000|2023-04-05 14:05:00|4233.2|4224.2|4221.2|4212.2|4234.9|4225.9|4221.1|4212.1|0
1680703800000|2023-04-05 14:10:00|4221.3|4212.3|4217.7|4208.7|4221.3|4212.3|4210|4201|0
1680704100000|2023-04-05 14:15:00|4217.6|4208.6|4211.2|4202.2|4219.4|4210.4|4209.3|4200.3|0
1680704400000|2023-04-05 14:20:00|4211.3|4202.3|4221.9|4212.9|4224|4215|4211.2|4202.2|0
1680704700000|2023-04-05 14:25:00|4222.5|4213.5|4215.9|4206.9|4222.6|4213.6|4215.8|4206.8|0
1680705000000|2023-04-05 14:30:00|4215.8|4206.8|4212.1|4203.1|4220.7|4211.7|4212.1|4203.1|0
1680705300000|2023-04-05 14:35:00|4212.2|4203.2|4217.2|4208.2|4217.3|4208.3|4211.6|4202.6|0
1680705600000|2023-04-05 14:40:00|4217.1|4208.1|4208.8|4199.8|4218.2|4209.2|4208.8|4199.8|0
1680705900000|2023-04-05 14:45:00|4208.1|4199.1|4203.9|4194.9|4209.7|4200.7|4203.9|4194.9|0
1680706200000|2023-04-05 14:50:00|4204|4195|4208.8|4199.8|4208.8|4199.8|4201.2|4192.2|0
1680706500000|2023-04-05 14:55:00|4208.9|4199.9|4204.6|4195.6|4211.4|4202.4|4204.1|4195.1|0
1680706800000|2023-04-05 15:00:00|4204.5|4195.5|4206.5|4197.5|4207.9|4198.9|4204.5|4195.5|0
1680707100000|2023-04-05 15:05:00|4206.4|4197.4|4208.3|4199.3|4209|4200|4206.4|4197.4|0
1680707400000|2023-04-05 15:10:00|4208.2|4199.2|4211|4202|4211|4202|4206.5|4197.5|0
1680707700000|2023-04-05 15:15:00|4211.1|4202.1|4218.1|4209.1|4218.3|4209.3|4211.1|4202.1|0
1680708000000|2023-04-05 15:20:00|4218.2|4209.2|4215.1|4206.1|4218.2|4209.2|4214.6|4205.6|0
1680708300000|2023-04-05 15:25:00|4215.2|4206.2|4212.3|4203.3|4215.2|4206.2|4210.2|4201.2|0
1680708600000|2023-04-05 15:30:00|4212.4|4203.4|4218.4|4209.4|4219.1|4210.1|4212.1|4203.1|0
1680708900000|2023-04-05 15:35:00|4218.5|4209.5|4216.8|4207.8|4221.5|4212.5|4216.7|4207.7|0
1680709200000|2023-04-05 15:40:00|4216.9|4207.9|4218|4209|4220.6|4211.6|4216.8|4207.8|0
1680709500000|2023-04-05 15:45:00|4217.9|4208.9|4219.9|4210.9|4222.3|4213.3|4215.4|4206.4|0
1680709800000|2023-04-05 15:50:00|4220|4211|4218.1|4209.1|4220.7|4211.7|4218.1|4209.1|0
1680710100000|2023-04-05 15:55:00|4218|4209|4223.4|4214.4|4223.4|4214.4|4218|4209|0
1680710400000|2023-04-05 16:00:00|4224|4215|4222.9|4213.9|4224.1|4215.1|4221.7|4212.7|0
1680710700000|2023-04-05 16:05:00|4222.8|4213.8|4220.9|4211.9|4222.9|4213.9|4220.8|4211.8|0
1680711000000|2023-04-05 16:10:00|4220.2|4211.2|4220.3|4211.3|4223.1|4214.1|4220.2|4211.2|0
1680711300000|2023-04-05 16:15:00|4220.2|4211.2|4219.4|4210.4|4220.3|4211.3|4216.5|4207.5|0
1680711600000|2023-04-05 16:20:00|4219.3|4210.3|4221|4212|4221.2|4212.2|4219.2|4210.2|0
1680711900000|2023-04-05 16:25:00|4220.9|4211.9|4215.9|4206.9|4220.9|4211.9|4214.7|4205.7|0
1680712200000|2023-04-05 16:30:00|4215.8|4206.8|4214.2|4205.2|4215.9|4206.9|4214.1|4205.1|0
1680712500000|2023-04-05 16:35:00|4214.3|4205.3|4214.8|4205.8|4217.7|4208.7|4214.3|4205.3|0
1680712800000|2023-04-05 16:40:00|4214.7|4205.7|4220.3|4211.3|4220.3|4211.3|4214.2|4205.2|0
1680713100000|2023-04-05 16:45:00|4220.2|4211.2|4216.7|4207.7|4220.3|4211.3|4216.6|4207.6|0
1680713400000|2023-04-05 16:50:00|4216.6|4207.6|4216.2|4207.2|4216.7|4207.7|4214.7|4205.7|0
1680713700000|2023-04-05 16:55:00|4216.3|4207.3|4218.7|4209.7|4219.2|4210.2|4216.2|4207.2|0
1680714000000|2023-04-05 17:00:00|4218.8|4209.8|4217.4|4208.4|4218.8|4209.8|4214.7|4205.7|0
1680714300000|2023-04-05 17:05:00|4217.5|4208.5|4220.5|4211.5|4220.7|4211.7|4217.5|4208.5|0
1680714600000|2023-04-05 17:10:00|4220.4|4211.4|4220.8|4211.8|4220.9|4211.9|4218.9|4209.9|0
1680714900000|2023-04-05 17:15:00|4220.9|4211.9|4223.4|4214.4|4223.4|4214.4|4220.9|4211.9|0
1680715200000|2023-04-05 17:20:00|4223.5|4214.5|4222.2|4213.2|4223.7|4214.7|4221.9|4212.9|0
1680715500000|2023-04-05 17:25:00|4222.1|4213.1|4228.4|4219.4|4229.4|4220.4|4222.1|4213.1|0
1680715800000|2023-04-05 17:30:00|4228.3|4219.3|4226.6|4217.6|4229.9|4220.9|4226.6|4217.6|0
1680716100000|2023-04-05 17:35:00|4226.5|4217.5|4230.9|4221.9|4231|4222|4224.6|4215.6|0
1680716400000|2023-04-05 17:40:00|4230.8|4221.8|4229.9|4220.9|4230.9|4221.9|4229.7|4220.7|0
1680716700000|2023-04-05 17:45:00|4229.8|4220.8|4225.2|4216.2|4229.9|4220.9|4225.1|4216.1|0
1680717000000|2023-04-05 17:50:00|4225.3|4216.3|4227.5|4218.5|4227.8|4218.8|4225.3|4216.3|0
1680717300000|2023-04-05 17:55:00|4227.6|4218.6|4228.3|4219.3|4228.4|4219.4|4226.9|4217.9|0
1680717600000|2023-04-05 18:00:00|4228.2|4219.2|4229.7|4220.7|4230|4221|4227.6|4218.6|0
1680717900000|2023-04-05 18:05:00|4229.8|4220.8|4229.4|4220.4|4230|4221|4229.3|4220.3|0
1680718200000|2023-04-05 18:10:00|4229.5|4220.5|4226.1|4217.1|4229.5|4220.5|4225.9|4216.9|0
1680718500000|2023-04-05 18:15:00|4226|4217|4227.6|4218.6|4227.7|4218.7|4226|4217|0
1680718800000|2023-04-05 18:20:00|4227.5|4218.5|4227.1|4218.1|4227.5|4218.5|4226.4|4217.4|0
1680719100000|2023-04-05 18:25:00|4227.2|4218.2|4226.4|4217.4|4228.6|4219.6|4226.3|4217.3|0
1680719400000|2023-04-05 18:30:00|4226.3|4217.3|4230|4221|4230.2|4221.2|4225.7|4216.7|0
1680719700000|2023-04-05 18:35:00|4230.1|4221.1|4231.2|4222.2|4232.2|4223.2|4230|4221|0
1680720000000|2023-04-05 18:40:00|4231.3|4222.3|4229|4220|4231.4|4222.4|4228.6|4219.6|0
1680720300000|2023-04-05 18:45:00|4229.1|4220.1|4228.6|4219.6|4229.6|4220.6|4227.9|4218.9|0
1680720600000|2023-04-05 18:50:00|4228.5|4219.5|4226.4|4217.4|4228.8|4219.8|4226.4|4217.4|0
1680720900000|2023-04-05 18:55:00|4226.3|4217.3|4225.3|4216.3|4226.7|4217.7|4225.3|4216.3|0
1680721200000|2023-04-05 19:00:00|4225.2|4216.2|4219.3|4210.3|4225.3|4216.3|4219.2|4210.2|0
1680721500000|2023-04-05 19:05:00|4219.4|4210.4|4209|4200|4219.6|4210.6|4208.8|4199.8|0
1680721800000|2023-04-05 19:10:00|4209.1|4200.1|4204.3|4195.3|4209.1|4200.1|4204.3|4195.3|0
1680722100000|2023-04-05 19:15:00|4204.4|4195.4|4207.8|4198.8|4208.4|4199.4|4204.3|4195.3|0
1680722400000|2023-04-05 19:20:00|4207.9|4198.9|4212.1|4203.1|4212.3|4203.3|4207.8|4198.8|0
1680722700000|2023-04-05 19:25:00|4212.2|4203.2|4211.8|4202.8|4214|4205|4211.7|4202.7|0
1680723000000|2023-04-05 19:30:00|4211.9|4202.9|4215.4|4206.4|4215.5|4206.5|4211.3|4202.3|0
1680723300000|2023-04-05 19:35:00|4215.5|4206.5|4213.3|4204.3|4216.5|4207.5|4213.3|4204.3|0
1680723600000|2023-04-05 19:40:00|4213.2|4204.2|4218.4|4209.4|4219.2|4210.2|4211.7|4202.7|0
1680723900000|2023-04-05 19:45:00|4218.3|4209.3|4216.6|4207.6|4219.1|4210.1|4216.5|4207.5|0
1680724200000|2023-04-05 19:50:00|4216.8|4207.8|4225.2|4216.2|4227.1|4218.1|4216.7|4207.7|0
1680724500000|2023-04-05 19:55:00|4225.3|4216.3|4221.1|4212.1|4226.6|4217.6|4220.7|4211.7|0
1680724800000|2023-04-05 20:00:00|4220.9|4211.9|4220.9|4211.9|4221.7|4212.7|4220.5|4211.5|0
1680725100000|2023-04-05 20:05:00|4220.7|4211.7|4220.9|4211.9|4221.3|4212.3|4220.7|4211.7|0
1680725400000|2023-04-05 20:10:00|4220.7|4211.7|4221.5|4212.5|4221.5|4212.5|4220.7|4211.7|0
1680725700000|2023-04-05 20:15:00|4221.3|4212.3|4220.9|4211.9|4221.5|4212.5|4220.9|4211.9|0
1680726000000|2023-04-05 20:20:00|4221.1|4212.1|4221.5|4212.5|4221.5|4212.5|4221.1|4212.1|0
1680726300000|2023-04-05 20:25:00|4221.3|4212.3|4220.9|4211.9|4221.3|4212.3|4220.7|4211.7|0
1680726600000|2023-04-05 20:30:00|4220.7|4211.7|4219.7|4210.7|4220.7|4211.7|4219.4|4210.4|0
1680726900000|2023-04-05 20:35:00|4219.5|4210.5|4219.7|4210.7|4220.1|4211.1|4219.4|4210.4|0
1680727200000|2023-04-05 20:40:00|4219.8|4210.8|4220.1|4211.1|4220.1|4211.1|4219.8|4210.8|0
1680727500000|2023-04-05 20:45:00|4219.9|4210.9|4220.1|4211.1|4220.1|4211.1|4219.7|4210.7|0
1680727800000|2023-04-05 20:50:00|4219.9|4210.9|4219.7|4210.7|4219.9|4210.9|4219.4|4210.4|0
1680728100000|2023-04-05 20:55:00|4219.5|4210.5|4219.2|4210.2|4219.7|4210.7|4218.9|4209.9|0
1680728400000|2023-04-05 21:00:00|4219.6|4210.6|4219.4|4210.4|4219.7|4210.7|4218.7|4209.7|0
1680728700000|2023-04-05 21:05:00|4219.3|4210.3|4219.1|4210.1|4219.3|4210.3|4218.9|4209.9|0
1680729000000|2023-04-05 21:10:00|4219.2|4210.2|4219.2|4210.2|4219.4|4210.4|4219.1|4210.1|0
1680729300000|2023-04-05 21:15:00|4219|4210|4219.1|4210.1|4219.1|4210.1|4218.9|4209.9|0
1680729600000|2023-04-05 21:20:00|4219.2|4210.2|4219.4|4210.4|4219.5|4210.5|4219.1|4210.1|0
1680729900000|2023-04-05 21:25:00|4219.2|4210.2|4218.9|4209.9|4219.5|4210.5|4218.8|4209.8|0
1680730200000|2023-04-05 21:30:00|4218.8|4209.8|4218.8|4209.8|4218.9|4209.9|4218.8|4209.8|0
1680730500000|2023-04-05 21:35:00|4218.7|4209.7|4218.7|4209.7|4218.7|4209.7|4218.7|4209.7|0
1680730800000|2023-04-05 21:40:00|4218.9|4209.9|4218.8|4209.8|4218.9|4209.9|4218.8|4209.8|0
1680731100000|2023-04-05 21:45:00|4218.7|4209.7|4218.7|4209.7|4218.7|4209.7|4218.6|4209.6|0
1680731400000|2023-04-05 21:50:00|4218.5|4209.5|4218.5|4209.5|4218.5|4209.5|4218.5|4209.5|0
1680731700000|2023-04-05 21:55:00|4218.4|4209.4|4217.8|4208.8|4218.4|4209.4|4217.3|4208.3|0
1680732000000|2023-04-05 22:00:00|4218|4209|4216.3|4207.3|4218|4209|4216.2|4207.2|0
1680732300000|2023-04-05 22:05:00|4216.4|4207.4|4217.1|4208.1|4217.3|4208.3|4215.9|4206.9|0
1680732600000|2023-04-05 22:10:00|4217.3|4208.3|4216.9|4207.9|4217.3|4208.3|4216.9|4207.9|0
1680732900000|2023-04-05 22:15:00|4217|4208|4217.1|4208.1|4217.3|4208.3|4216.9|4207.9|0
1680733200000|2023-04-05 22:20:00|4216.9|4207.9|4219|4210|4219|4210|4216.9|4207.9|0
1680733500000|2023-04-05 22:25:00|4218.8|4209.8|4217.5|4208.5|4218.8|4209.8|4217.5|4208.5|0
1680733800000|2023-04-05 22:30:00|4217.7|4208.7|4218.3|4209.3|4218.5|4209.5|4217.3|4208.3|0
1680734100000|2023-04-05 22:35:00|4218.1|4209.1|4218.3|4209.3|4218.5|4209.5|4217.9|4208.9|0
1680734400000|2023-04-05 22:40:00|4218.1|4209.1|4218.3|4209.3|4218.5|4209.5|4217.7|4208.7|0
1680734700000|2023-04-05 22:45:00|4218.5|4209.5|4218.5|4209.5|4218.5|4209.5|4218.3|4209.3|0
1680735000000|2023-04-05 22:50:00|4218.6|4209.6|4219|4210|4219.4|4210.4|4218.5|4209.5|0
1680735300000|2023-04-05 22:55:00|4219.1|4210.1|4218.7|4209.7|4219.2|4210.2|4218.1|4209.1|0
1680735600000|2023-04-05 23:00:00|4218.6|4209.6|4218.5|4209.5|4218.7|4209.7|4217.9|4208.9|0
1680735900000|2023-04-05 23:05:00|4218.4|4209.4|4218.5|4209.5|4218.7|4209.7|4218.3|4209.3|0
1680736200000|2023-04-05 23:10:00|4218.7|4209.7|4218.7|4209.7|4218.7|4209.7|4218.3|4209.3|0
1680736500000|2023-04-05 23:15:00|4218.9|4209.9|4218.7|4209.7|4219.2|4210.2|4218.7|4209.7|0
1680736800000|2023-04-05 23:20:00|4218.6|4209.6|4218.7|4209.7|4218.7|4209.7|4218.3|4209.3|0
1680737100000|2023-04-05 23:25:00|4218.6|4209.6|4218.7|4209.7|4218.7|4209.7|4218.5|4209.5|0
1680737400000|2023-04-05 23:30:00|4218.9|4209.9|4220.3|4211.3|4220.5|4211.5|4218.3|4209.3|0
1680737700000|2023-04-05 23:35:00|4220.4|4211.4|4219.9|4210.9|4220.4|4211.4|4219.7|4210.7|0
1680738000000|2023-04-05 23:40:00|4220|4211|4219.7|4210.7|4220.1|4211.1|4219.5|4210.5|0
1680738300000|2023-04-05 23:45:00|4219.5|4210.5|4219.1|4210.1|4219.7|4210.7|4219.1|4210.1|0
1680738600000|2023-04-05 23:50:00|4219|4210|4219.1|4210.1|4219.8|4210.8|4218.9|4209.9|0
1680738900000|2023-04-05 23:55:00|4219.2|4210.2|4219.3|4210.3|4219.6|4210.6|4218.9|4209.9|0
1680739200000|2023-04-06 00:00:00|4219.2|4210.2|4220.3|4211.3|4220.3|4211.3|4219.1|4210.1|0
1680739500000|2023-04-06 00:05:00|4220.1|4211.1|4218.8|4209.8|4220.5|4211.5|4218.8|4209.8|0
1680739800000|2023-04-06 00:10:00|4218.6|4209.6|4217.8|4208.8|4218.8|4209.8|4217.1|4208.1|0
1680740100000|2023-04-06 00:15:00|4217.6|4208.6|4216.9|4207.9|4217.9|4208.9|4215.9|4206.9|0
1680740400000|2023-04-06 00:20:00|4216.8|4207.8|4215.8|4206.8|4217.2|4208.2|4215.8|4206.8|0
1680740700000|2023-04-06 00:25:00|4216|4207|4216.6|4207.6|4217|4208|4216|4207|0
1680741000000|2023-04-06 00:30:00|4216.4|4207.4|4220.9|4211.9|4221.4|4212.4|4216.4|4207.4|0
1680741300000|2023-04-06 00:35:00|4221|4212|4221.4|4212.4|4221.6|4212.6|4220.7|4211.7|0
1680741600000|2023-04-06 00:40:00|4221.2|4212.2|4221.2|4212.2|4221.4|4212.4|4220.6|4211.6|0
1680741900000|2023-04-06 00:45:00|4221.1|4212.1|4221.3|4212.3|4221.4|4212.4|4220.7|4211.7|0
1680742200000|2023-04-06 00:50:00|4221.2|4212.2|4221.4|4212.4|4221.4|4212.4|4220.7|4211.7|0
1680742500000|2023-04-06 00:55:00|4221.6|4212.6|4221.4|4212.4|4221.7|4212.7|4221.2|4212.2|0
1680742800000|2023-04-06 01:00:00|4221.2|4212.2|4221|4212|4221.4|4212.4|4220.3|4211.3|0
1680743100000|2023-04-06 01:05:00|4220.8|4211.8|4216.3|4207.3|4221.1|4212.1|4216.1|4207.1|0
1680743400000|2023-04-06 01:10:00|4214.3|4205.3|4210.3|4201.3|4214.3|4205.3|4209.4|4200.4|0
1680743700000|2023-04-06 01:15:00|4209.8|4200.8|4154.8|4150.8|4209.8|4200.8|4142.3|4138.3|1323
1680744000000|2023-04-06 01:20:00|4155.8|4151.8|4154.8|4150.8|4162.3|4158.3|4147.3|4143.3|485
1680744300000|2023-04-06 01:25:00|4154.3|4150.3|4169.8|4165.8|4170.8|4166.8|4151.3|4147.3|387
1680744600000|2023-04-06 01:30:00|4170.8|4166.8|4172.8|4168.8|4183.8|4179.8|4159.8|4155.8|3188
1680744900000|2023-04-06 01:35:00|4172.3|4168.3|4172.8|4168.8|4175.8|4171.8|4158.3|4154.3|1364
1680745200000|2023-04-06 01:40:00|4173.3|4169.3|4192.9|4188.9|4195.3|4191.3|4168.3|4164.3|1990
1680745500000|2023-04-06 01:45:00|4192.4|4188.4|4188.4|4184.4|4200.4|4196.4|4179.4|4175.4|1708
1680745800000|2023-04-06 01:50:00|4188.9|4184.9|4201.4|4197.4|4209.9|4205.9|4185.4|4181.4|1302
1680746100000|2023-04-06 01:55:00|4201.9|4197.9|4184.4|4180.4|4203.4|4199.4|4181.4|4177.4|1976
1680746400000|2023-04-06 02:00:00|4185.4|4181.4|4177.9|4173.9|4185.4|4181.4|4177.4|4173.4|1163
1680746700000|2023-04-06 02:05:00|4178.4|4174.4|4186.4|4182.4|4193.4|4189.4|4176.9|4172.9|743
1680747000000|2023-04-06 02:10:00|4187.4|4183.4|4194.4|4190.4|4195.4|4191.4|4179.4|4175.4|919
1680747300000|2023-04-06 02:15:00|4194.9|4190.9|4187.4|4183.4|4197.4|4193.4|4185.4|4181.4|676
1680747600000|2023-04-06 02:20:00|4189.4|4185.4|4195.4|4191.4|4196.4|4192.4|4184.4|4180.4|755
1680747900000|2023-04-06 02:25:00|4194.9|4190.9|4213.9|4209.9|4215.4|4211.4|4194.9|4190.9|1386
1680748200000|2023-04-06 02:30:00|4213.4|4209.4|4204.4|4200.4|4216.4|4212.4|4201.4|4197.4|728
1680748500000|2023-04-06 02:35:00|4204.9|4200.9|4208.4|4204.4|4210.4|4206.4|4202.4|4198.4|482
1680748800000|2023-04-06 02:40:00|4209.4|4205.4|4196.4|4192.4|4212.4|4208.4|4195.4|4191.4|483
1680749100000|2023-04-06 02:45:00|4196.9|4192.9|4187.9|4183.9|4197.4|4193.4|4186.9|4182.9|871
1680749400000|2023-04-06 02:50:00|4188.4|4184.4|4194.4|4190.4|4197.4|4193.4|4187.4|4183.4|333
1680749700000|2023-04-06 02:55:00|4194.9|4190.9|4205.4|4201.4|4208.4|4204.4|4194.4|4190.4|494
1680750000000|2023-04-06 03:00:00|4204.9|4200.9|4214.4|4210.4|4215.4|4211.4|4204.9|4200.9|609
1680750300000|2023-04-06 03:05:00|4214.9|4210.9|4218.4|4214.4|4224.4|4220.4|4213.4|4209.4|771
1680750600000|2023-04-06 03:10:00|4218.9|4214.9|4217.4|4213.4|4220.4|4216.4|4212.4|4208.4|599
1680750900000|2023-04-06 03:15:00|4217.9|4213.9|4208.9|4204.9|4218.9|4214.9|4205.4|4201.4|471
1680751200000|2023-04-06 03:20:00|4209.4|4205.4|4218.4|4214.4|4220.9|4216.9|4207.9|4203.9|318
1680751500000|2023-04-06 03:25:00|4218.9|4214.9|4221.4|4217.4|4221.4|4217.4|4216.4|4212.4|279
1680751800000|2023-04-06 03:30:00|4222.4|4218.4|4218.4|4214.4|4223.4|4219.4|4212.4|4208.4|188
1680752100000|2023-04-06 03:35:00|4219.4|4215.4|4215.4|4211.4|4222.4|4218.4|4212.9|4208.9|234
1680752400000|2023-04-06 03:40:00|4215.9|4211.9|4212.4|4208.4|4216.9|4212.9|4212.4|4208.4|164
1680752700000|2023-04-06 03:45:00|4212.9|4208.9|4205.4|4201.4|4213.4|4209.4|4203.4|4199.4|252
1680753000000|2023-04-06 03:50:00|4204.9|4200.9|4200.4|4196.4|4205.4|4201.4|4200.4|4196.4|649
1680753300000|2023-04-06 03:55:00|4201.4|4197.4|4193.9|4189.9|4201.4|4197.4|4193.4|4189.4|471
1680753600000|2023-04-06 04:00:00|4196.9|4187.9|4196.2|4187.2|4196.9|4187.9|4195.7|4186.7|0
1680753900000|2023-04-06 04:05:00|4196.4|4187.4|4195.8|4186.8|4196.4|4187.4|4195.8|4186.8|0
1680754200000|2023-04-06 04:10:00|4196|4187|4193.2|4184.2|4196.2|4187.2|4192.7|4183.7|0
1680754500000|2023-04-06 04:15:00|4193.3|4184.3|4193.1|4184.1|4193.3|4184.3|4193.1|4184.1|0
1680754800000|2023-04-06 04:20:00|4193.3|4184.3|4192.3|4183.3|4193.3|4184.3|4192|4183|0
1680755100000|2023-04-06 04:25:00|4192.2|4183.2|4192.2|4183.2|4192.4|4183.4|4192|4183|0
1680755400000|2023-04-06 04:30:00|4192.1|4183.1|4192.1|4183.1|4192.2|4183.2|4191.9|4182.9|0
1680755700000|2023-04-06 04:35:00|4191.9|4182.9|4192.2|4183.2|4192.4|4183.4|4191.9|4182.9|0
1680756000000|2023-04-06 04:40:00|4192.4|4183.4|4192.7|4183.7|4192.9|4183.9|4192.2|4183.2|0
1680756300000|2023-04-06 04:45:00|4192.6|4183.6|4192.7|4183.7|4192.9|4183.9|4192.4|4183.4|0
1680756600000|2023-04-06 04:50:00|4192.5|4183.5|4192.1|4183.1|4192.5|4183.5|4192.1|4183.1|0
1680756900000|2023-04-06 04:55:00|4192.3|4183.3|4191.7|4182.7|4192.3|4183.3|4191.5|4182.5|7
1680757200000|2023-04-06 05:00:00|4192.9|4188.9|4190.9|4186.9|4201.4|4197.4|4187.4|4183.4|1618
1680757500000|2023-04-06 05:05:00|4191.4|4187.4|4185.9|4181.9|4192.4|4188.4|4183.4|4179.4|946
1680757800000|2023-04-06 05:10:00|4186.4|4182.4|4196.9|4192.9|4197.4|4193.4|4184.4|4180.4|623
1680758100000|2023-04-06 05:15:00|4197.4|4193.4|4194.4|4190.4|4197.9|4193.9|4188.4|4184.4|395
1680758400000|2023-04-06 05:20:00|4194.9|4190.9|4195.4|4191.4|4200.4|4196.4|4193.4|4189.4|338
1680758700000|2023-04-06 05:25:00|4196.4|4192.4|4199.4|4195.4|4200.4|4196.4|4192.9|4188.9|266
1680759000000|2023-04-06 05:30:00|4199.9|4195.9|4192.9|4188.9|4200.4|4196.4|4189.4|4185.4|246
1680759300000|2023-04-06 05:35:00|4193.4|4189.4|4196.4|4192.4|4197.4|4193.4|4191.4|4187.4|177
1680759600000|2023-04-06 05:40:00|4196.9|4192.9|4184.4|4180.4|4197.9|4193.9|4182.4|4178.4|658
1680759900000|2023-04-06 05:45:00|4185.4|4181.4|4180.4|4176.4|4185.9|4181.9|4179.4|4175.4|462
1680760200000|2023-04-06 05:50:00|4179.9|4175.9|4190.4|4186.4|4191.4|4187.4|4178.4|4174.4|513
1680760500000|2023-04-06 05:55:00|4190.9|4186.9|4191.4|4187.4|4192.4|4188.4|4184.4|4180.4|599
1680760800000|2023-04-06 06:00:00|4192.4|4188.4|4190.4|4186.4|4192.4|4188.4|4181.4|4177.4|668
1680761100000|2023-04-06 06:05:00|4189.4|4185.4|4193.4|4189.4|4196.9|4192.9|4188.4|4184.4|352
1680761400000|2023-04-06 06:10:00|4194.4|4190.4|4188.9|4184.9|4194.4|4190.4|4184.4|4180.4|422
1680761700000|2023-04-06 06:15:00|4189.4|4185.4|4196.4|4192.4|4196.9|4192.9|4187.4|4183.4|558
1680762000000|2023-04-06 06:20:00|4196.9|4192.9|4191.4|4187.4|4198.4|4194.4|4189.9|4185.9|430
1680762300000|2023-04-06 06:25:00|4190.9|4186.9|4191.4|4187.4|4197.4|4193.4|4189.4|4185.4|298
1680762600000|2023-04-06 06:30:00|4192.4|4188.4|4191.4|4187.4|4192.4|4188.4|4183.4|4179.4|546
1680762900000|2023-04-06 06:35:00|4192.4|4188.4|4187.4|4183.4|4192.4|4188.4|4184.4|4180.4|254
1680763200000|2023-04-06 06:40:00|4188.4|4184.4|4186.4|4182.4|4189.4|4185.4|4185.4|4181.4|193
1680763500000|2023-04-06 06:45:00|4186.9|4182.9|4184.4|4180.4|4187.4|4183.4|4182.4|4178.4|286
1680763800000|2023-04-06 06:50:00|4184.9|4180.9|4193.4|4189.4|4193.9|4189.9|4183.4|4179.4|642
1680764100000|2023-04-06 06:55:00|4194.4|4190.4|4194.4|4190.4|4194.4|4190.4|4189.4|4185.4|569
1680764400000|2023-04-06 07:00:00|4195.4|4191.4|4205.4|4201.4|4205.4|4201.4|4194.4|4190.4|634
1680764700000|2023-04-06 07:05:00|4206.4|4202.4|4220.4|4216.4|4220.4|4216.4|4206.4|4202.4|738
1680765000000|2023-04-06 07:10:00|4220.9|4216.9|4232.4|4228.4|4234.4|4230.4|4215.9|4211.9|1171
1680765300000|2023-04-06 07:15:00|4233.4|4229.4|4235.4|4231.4|4236.9|4232.9|4224.4|4220.4|796
1680765600000|2023-04-06 07:20:00|4235.9|4231.9|4230.4|4226.4|4238.4|4234.4|4225.9|4221.9|478
1680765900000|2023-04-06 07:25:00|4230.9|4226.9|4235.4|4231.4|4238.4|4234.4|4230.9|4226.9|421
1680766200000|2023-04-06 07:30:00|4236.4|4232.4|4236.4|4232.4|4239.4|4235.4|4232.4|4228.4|788
1680766500000|2023-04-06 07:35:00|4236.9|4232.9|4234.4|4230.4|4237.4|4233.4|4233.4|4229.4|575
1680766800000|2023-04-06 07:40:00|4234.9|4230.9|4231.4|4227.4|4235.4|4231.4|4229.4|4225.4|766
1680767100000|2023-04-06 07:45:00|4232.4|4228.4|4237.4|4233.4|4239.4|4235.4|4230.4|4226.4|690
1680767400000|2023-04-06 07:50:00|4237.9|4233.9|4237.9|4233.9|4242.4|4238.4|4237.4|4233.4|888
1680767700000|2023-04-06 07:55:00|4238.4|4234.4|4238.4|4234.4|4241.4|4237.4|4237.4|4233.4|893
1680768000000|2023-04-06 08:00:00|4237.9|4233.9|4239.9|4235.9|4239.9|4235.9|4235.4|4231.4|385
1680768300000|2023-04-06 08:05:00|4239.4|4235.4|4247.4|4243.4|4247.9|4243.9|4238.4|4234.4|576
1680768600000|2023-04-06 08:10:00|4246.9|4242.9|4239.4|4235.4|4247.4|4243.4|4239.4|4235.4|334
1680768900000|2023-04-06 08:15:00|4238.9|4234.9|4236.9|4232.9|4239.4|4235.4|4235.9|4231.9|107
1680769200000|2023-04-06 08:20:00|4237.4|4233.4|4225.9|4221.9|4237.4|4233.4|4225.4|4221.4|380
1680769500000|2023-04-06 08:25:00|4225.4|4221.4|4227.4|4223.4|4229.4|4225.4|4224.9|4220.9|454
1680769800000|2023-04-06 08:30:00|4230.7|4221.7|4231.1|4222.1|4231.7|4222.7|4230.5|4221.5|0
1680770100000|2023-04-06 08:35:00|4231.3|4222.3|4230.6|4221.6|4231.4|4222.4|4230.4|4221.4|0
1680770400000|2023-04-06 08:40:00|4230.7|4221.7|4231.1|4222.1|4231.5|4222.5|4230.4|4221.4|0
1680770700000|2023-04-06 08:45:00|4231.3|4222.3|4230.5|4221.5|4231.5|4222.5|4230.3|4221.3|0
1680771000000|2023-04-06 08:50:00|4230.7|4221.7|4228.2|4219.2|4230.7|4221.7|4227.7|4218.7|0
1680771300000|2023-04-06 08:55:00|4228.3|4219.3|4229.4|4220.4|4229.4|4220.4|4228.3|4219.3|0
1680771600000|2023-04-06 09:00:00|4229.6|4220.6|4229.5|4220.5|4230.2|4221.2|4229.3|4220.3|0
1680771900000|2023-04-06 09:05:00|4229.3|4220.3|4228.3|4219.3|4229.3|4220.3|4228.2|4219.2|0
1680772200000|2023-04-06 09:10:00|4228.1|4219.1|4228.7|4219.7|4228.7|4219.7|4227.9|4218.9|0
1680772500000|2023-04-06 09:15:00|4233.9|4217.9|4226.9|4218.9|4233.9|4225.9|4226.9|4216.9|26
1680772800000|2023-04-06 09:20:00|4225.9|4217.9|4227.9|4217.9|4228.9|4218.9|4223.9|4216.9|20
1680773100000|2023-04-06 09:25:00|4226.9|4218.9|4224.9|4217.9|4228.9|4218.9|4224.9|4216.9|9
1680773400000|2023-04-06 09:30:00|4225.9|4216.9|4222.9|4214.9|4226.9|4218.9|4222.9|4214.9|18
1680773700000|2023-04-06 09:35:00|4221.9|4213.9|4225.9|4216.9|4226.9|4217.9|4221.9|4213.9|10
1680774000000|2023-04-06 09:40:00|4226.9|4217.9|4223.9|4215.9|4226.9|4218.9|4222.9|4215.9|1
1680774300000|2023-04-06 09:45:00|4224.9|4216.9|4224.9|4215.9|4225.9|4216.9|4222.9|4215.9|0
1680774600000|2023-04-06 09:50:00|4223.9|4216.9|4228.9|4220.9|4228.9|4220.9|4223.9|4215.9|4
1680774900000|2023-04-06 09:55:00|4227.9|4219.9|4228.9|4220.9|4230.9|4221.9|4223.9|4215.9|80
1680775200000|2023-04-06 10:00:00|4229.9|4221.9|4223.9|4215.9|4229.9|4221.9|4219.9|4212.9|35
1680775500000|2023-04-06 10:05:00|4224.9|4216.9|4225.9|4218.9|4227.9|4220.9|4223.9|4215.9|4
1680775800000|2023-04-06 10:10:00|4226.9|4219.9|4230.9|4222.9|4231.9|4223.9|4226.9|4218.9|8
1680776100000|2023-04-06 10:15:00|4231.9|4221.9|4232.9|4223.9|4232.9|4224.9|4229.9|4221.9|10
1680776400000|2023-04-06 10:20:00|4231.9|4224.9|4233.9|4226.9|4235.9|4227.9|4231.9|4223.9|50
1680776700000|2023-04-06 10:25:00|4234.9|4227.9|4234.9|4226.9|4237.9|4229.9|4232.9|4225.9|35
1680777000000|2023-04-06 10:30:00|4235.9|4227.9|4230.9|4223.9|4235.9|4228.9|4230.9|4223.9|12
1680777300000|2023-04-06 10:35:00|4231.9|4224.9|4230.9|4223.9|4232.9|4225.9|4229.9|4222.9|15
1680777600000|2023-04-06 10:40:00|4232.9|4224.9|4234.9|4226.9|4234.9|4227.9|4232.9|4224.9|11
1680777900000|2023-04-06 10:45:00|4233.9|4225.9|4234.9|4227.9|4236.9|4228.9|4233.9|4225.9|5
1680778500000|2023-04-06 10:55:00|4233.9|4226.9|4232.9|4225.9|4233.9|4226.9|4231.9|4223.9|15
1680778800000|2023-04-06 11:00:00|4231.9|4224.9|4234.9|4225.9|4237.9|4229.9|4231.9|4224.9|5
1680779100000|2023-04-06 11:05:00|4233.9|4224.9|4233.9|4225.9|4234.9|4225.9|4231.9|4223.9|1
1680779400000|2023-04-06 11:10:00|4232.9|4226.9|4235.9|4227.9|4235.9|4227.9|4230.9|4222.9|4
1680779700000|2023-04-06 11:15:00|4234.9|4226.9|4237.9|4228.9|4237.9|4229.9|4234.9|4225.9|4
1680780000000|2023-04-06 11:20:00|4236.9|4229.9|4237.9|4228.9|4237.9|4229.9|4234.9|4226.9|6
1680780300000|2023-04-06 11:25:00|4236.9|4227.9|4234.9|4225.9|4237.9|4227.9|4233.9|4225.9|1
1680780600000|2023-04-06 11:30:00|4233.9|4226.9|4231.9|4223.9|4233.9|4227.9|4230.9|4222.9|8
1680780900000|2023-04-06 11:35:00|4232.9|4224.9|4234.9|4225.9|4234.9|4225.9|4231.9|4222.9|5
1680781200000|2023-04-06 11:40:00|4233.9|4226.9|4234.9|4226.9|4234.9|4227.9|4233.9|4224.9|0
1680781500000|2023-04-06 11:45:00|4233.9|4227.9|4237.9|4228.9|4237.9|4229.9|4233.9|4225.9|9
1680781800000|2023-04-06 11:50:00|4236.9|4229.9|4235.9|4226.9|4236.9|4229.9|4234.9|4225.9|1
1680782100000|2023-04-06 11:55:00|4234.9|4227.9|4233.9|4225.9|4235.9|4227.9|4232.9|4224.9|2
1680782400000|2023-04-06 12:00:00|4232.9|4226.9|4233.9|4225.9|4235.9|4226.9|4230.9|4223.9|10
1680782700000|2023-04-06 12:05:00|4234.9|4226.9|4232.9|4225.9|4235.9|4228.9|4231.9|4224.9|9
1680783000000|2023-04-06 12:10:00|4231.9|4224.9|4233.9|4225.9|4234.9|4225.9|4230.9|4223.9|12
1680783300000|2023-04-06 12:15:00|4232.9|4224.9|4230.9|4222.9|4233.9|4225.9|4230.9|4222.9|2
1680783600000|2023-04-06 12:20:00|4229.9|4223.9|4228.9|4221.9|4230.9|4223.9|4228.9|4220.9|9
1680783900000|2023-04-06 12:25:00|4227.9|4220.9|4239.9|4230.9|4239.9|4232.9|4226.9|4218.9|65
1680784200000|2023-04-06 12:30:00|4241.9|4231.9|4233.9|4224.9|4241.9|4232.9|4229.9|4220.9|21
1680784500000|2023-04-06 12:35:00|4232.9|4223.9|4231.9|4224.9|4233.9|4224.9|4228.9|4221.9|17
1680784800000|2023-04-06 12:40:00|4232.9|4225.9|4230.9|4221.9|4233.9|4226.9|4230.9|4221.9|12
1680785100000|2023-04-06 12:45:00|4229.9|4222.9|4230.9|4222.9|4233.9|4225.9|4227.9|4218.9|8
1680785400000|2023-04-06 12:50:00|4229.9|4221.9|4226.9|4218.9|4230.9|4222.9|4225.9|4218.9|8
1680785700000|2023-04-06 12:55:00|4225.9|4219.9|4225.9|4219.9|4226.9|4219.9|4224.9|4217.9|16
1680786000000|2023-04-06 13:00:00|4225.4|4219.4|4221.9|4215.9|4225.9|4219.9|4221.9|4215.9|16
1680786300000|2023-04-06 13:05:00|4221.4|4215.4|4221.4|4215.4|4222.4|4216.4|4219.9|4213.9|8
1680786600000|2023-04-06 13:10:00|4222.4|4216.4|4215.9|4209.9|4222.4|4216.4|4215.4|4209.4|42
1680786900000|2023-04-06 13:15:00|4215.4|4209.4|4218.9|4212.9|4219.4|4213.4|4214.4|4208.4|23
1680787200000|2023-04-06 13:20:00|4218.4|4212.4|4217.9|4211.9|4219.9|4213.9|4216.4|4210.4|15
1680787500000|2023-04-06 13:25:00|4217.4|4211.4|4220.4|4214.4|4222.4|4216.4|4217.4|4211.4|7
1680787800000|2023-04-06 13:30:00|4220.9|4214.9|4233.9|4227.9|4238.4|4232.4|4220.4|4214.4|179
1680788100000|2023-04-06 13:35:00|4234.4|4228.4|4220.9|4214.9|4242.9|4236.9|4220.9|4214.9|137
1680788400000|2023-04-06 13:40:00|4221.4|4215.4|4211.4|4205.4|4226.9|4220.9|4200.9|4194.9|191
1680788700000|2023-04-06 13:45:00|4211.9|4205.9|4213.9|4207.9|4221.4|4215.4|4210.9|4204.9|61
1680789000000|2023-04-06 13:50:00|4214.4|4208.4|4207.9|4201.9|4219.9|4213.9|4207.4|4201.4|82
1680789300000|2023-04-06 13:55:00|4207.4|4201.4|4214.4|4208.4|4214.9|4208.9|4203.9|4197.9|100
1680789600000|2023-04-06 14:00:00|4214.9|4208.9|4223.4|4217.4|4224.9|4218.9|4211.4|4205.4|82
1680789900000|2023-04-06 14:05:00|4223.9|4217.9|4227.4|4221.4|4233.4|4227.4|4223.9|4217.9|85
1680790200000|2023-04-06 14:10:00|4227.9|4221.9|4239.4|4233.4|4240.9|4234.9|4227.4|4221.4|64
1680790500000|2023-04-06 14:15:00|4239.9|4233.9|4232.9|4226.9|4241.4|4235.4|4229.4|4223.4|100
1680790800000|2023-04-06 14:20:00|4232.4|4226.4|4236.9|4230.9|4236.9|4230.9|4229.4|4223.4|30
1680791100000|2023-04-06 14:25:00|4237.4|4231.4|4241.9|4235.9|4246.4|4240.4|4236.9|4230.9|135
1680791400000|2023-04-06 14:30:00|4241.4|4235.4|4254.9|4248.9|4255.4|4249.4|4236.9|4230.9|221
1680791700000|2023-04-06 14:35:00|4254.4|4248.4|4244.4|4238.4|4257.4|4251.4|4244.4|4238.4|73
1680792000000|2023-04-06 14:40:00|4244.9|4238.9|4239.9|4233.9|4244.9|4238.9|4230.9|4224.9|62
1680792300000|2023-04-06 14:45:00|4239.4|4233.4|4246.9|4240.9|4251.4|4245.4|4239.4|4233.4|33
1680792600000|2023-04-06 14:50:00|4246.4|4240.4|4248.9|4242.9|4252.4|4246.4|4246.4|4240.4|56
1680792900000|2023-04-06 14:55:00|4249.4|4243.4|4253.4|4247.4|4253.9|4247.9|4246.4|4240.4|49
1680793200000|2023-04-06 15:00:00|4254.9|4248.9|4257.9|4251.9|4262.4|4256.4|4251.9|4245.9|92
1680793500000|2023-04-06 15:05:00|4257.4|4251.4|4254.9|4248.9|4259.4|4253.4|4252.9|4246.9|20
1680793800000|2023-04-06 15:10:00|4255.4|4249.4|4256.9|4250.9|4259.4|4253.4|4252.9|4246.9|49
1680794100000|2023-04-06 15:15:00|4257.4|4251.4|4259.4|4253.4|4260.4|4254.4|4256.4|4250.4|21
1680794400000|2023-04-06 15:20:00|4259.9|4253.9|4256.4|4250.4|4260.4|4254.4|4254.4|4248.4|45
1680794700000|2023-04-06 15:25:00|4255.9|4249.9|4248.9|4242.9|4255.9|4249.9|4248.4|4242.4|59
1680795000000|2023-04-06 15:30:00|4249.4|4243.4|4254.9|4248.9|4256.4|4250.4|4248.4|4242.4|62
1680795300000|2023-04-06 15:35:00|4254.4|4248.4|4253.9|4247.9|4258.4|4252.4|4253.4|4247.4|29
1680795600000|2023-04-06 15:40:00|4254.4|4248.4|4257.4|4251.4|4258.9|4252.9|4254.4|4248.4|23
1680795900000|2023-04-06 15:45:00|4258.4|4252.4|4260.9|4254.9|4262.4|4256.4|4257.9|4251.9|43
1680796200000|2023-04-06 15:50:00|4260.4|4254.4|4260.4|4254.4|4262.4|4256.4|4258.4|4252.4|30
1680796500000|2023-04-06 15:55:00|4260.9|4254.9|4266.9|4260.9|4267.4|4261.4|4259.9|4253.9|57
1680796800000|2023-04-06 16:00:00|4267.4|4261.4|4268.9|4262.9|4272.4|4266.4|4266.9|4260.9|58
1680797100000|2023-04-06 16:05:00|4269.4|4263.4|4274.9|4268.9|4275.4|4269.4|4268.9|4262.9|38
1680797400000|2023-04-06 16:10:00|4275.4|4269.4|4272.4|4266.4|4277.4|4271.4|4272.4|4266.4|34
1680797700000|2023-04-06 16:15:00|4272.9|4266.9|4273.9|4267.9|4277.4|4271.4|4272.4|4266.4|34
1680798000000|2023-04-06 16:20:00|4273.4|4267.4|4273.4|4267.4|4275.4|4269.4|4269.4|4263.4|22
1680798300000|2023-04-06 16:25:00|4272.9|4266.9|4276.4|4270.4|4276.9|4270.9|4272.4|4266.4|20
1680798600000|2023-04-06 16:30:00|4276.9|4270.9|4285.9|4279.9|4286.4|4280.4|4276.9|4270.9|54
1680798900000|2023-04-06 16:35:00|4285.4|4279.4|4283.4|4277.4|4286.4|4280.4|4280.4|4274.4|35
1680799200000|2023-04-06 16:40:00|4283.9|4277.9|4285.9|4279.9|4287.4|4281.4|4281.4|4275.4|36
1680799500000|2023-04-06 16:45:00|4286.4|4280.4|4281.9|4275.9|4287.4|4281.4|4280.4|4274.4|19
1680799800000|2023-04-06 16:50:00|4281.4|4275.4|4276.9|4270.9|4283.4|4277.4|4276.4|4270.4|18
1680800100000|2023-04-06 16:55:00|4276.4|4270.4|4275.4|4269.4|4276.4|4270.4|4271.4|4265.4|35
1680800400000|2023-04-06 17:00:00|4274.9|4268.9|4277.4|4271.4|4277.4|4271.4|4273.4|4267.4|51
1680800700000|2023-04-06 17:05:00|4278.4|4272.4|4271.9|4265.9|4278.4|4272.4|4271.4|4265.4|35
1680801000000|2023-04-06 17:10:00|4272.4|4266.4|4270.4|4264.4|4274.4|4268.4|4269.9|4263.9|21
1680801300000|2023-04-06 17:15:00|4269.4|4263.4|4268.9|4262.9|4273.4|4267.4|4267.4|4261.4|59
1680801600000|2023-04-06 17:20:00|4269.4|4263.4|4270.9|4264.9|4271.4|4265.4|4269.4|4263.4|20
1680801900000|2023-04-06 17:25:00|4271.4|4265.4|4272.4|4266.4|4273.4|4267.4|4270.9|4264.9|112
1680802200000|2023-04-06 17:30:00|4272.9|4266.9|4271.4|4265.4|4274.9|4268.9|4271.4|4265.4|115
1680802500000|2023-04-06 17:35:00|4271.9|4265.9|4279.4|4273.4|4279.4|4273.4|4271.9|4265.9|135
1680802800000|2023-04-06 17:40:00|4278.9|4272.9|4279.4|4273.4|4280.4|4274.4|4275.4|4269.4|57
1680803100000|2023-04-06 17:45:00|4279.9|4273.9|4279.4|4273.4|4280.4|4274.4|4276.4|4270.4|58
1680803400000|2023-04-06 17:50:00|4278.9|4272.9|4279.4|4273.4|4282.4|4276.4|4278.4|4272.4|71
1680803700000|2023-04-06 17:55:00|4279.9|4273.9|4280.4|4274.4|4281.4|4275.4|4278.4|4272.4|42
1680804000000|2023-04-06 18:00:00|4280.9|4274.9|4278.4|4272.4|4284.4|4278.4|4278.4|4272.4|75
1680804300000|2023-04-06 18:05:00|4279.4|4273.4|4282.4|4276.4|4282.9|4276.9|4279.4|4273.4|60
1680804600000|2023-04-06 18:10:00|4282.9|4276.9|4285.4|4279.4|4285.4|4279.4|4282.9|4276.9|63
1680804900000|2023-04-06 18:15:00|4286.4|4280.4|4287.4|4281.4|4287.4|4281.4|4285.4|4279.4|59
1680805200000|2023-04-06 18:20:00|4286.9|4280.9|4291.4|4285.4|4291.4|4285.4|4284.9|4278.9|131
1680805500000|2023-04-06 18:25:00|4290.9|4284.9|4291.4|4285.4|4291.9|4285.9|4290.4|4284.4|65
1680805800000|2023-04-06 18:30:00|4292.4|4286.4|4294.9|4288.9|4297.4|4291.4|4292.4|4286.4|106
1680806100000|2023-04-06 18:35:00|4294.4|4288.4|4289.4|4283.4|4294.4|4288.4|4288.4|4282.4|53
1680806400000|2023-04-06 18:40:00|4290.4|4284.4|4296.4|4290.4|4296.9|4290.9|4289.4|4283.4|57
1680806700000|2023-04-06 18:45:00|4296.9|4290.9|4296.4|4290.4|4297.4|4291.4|4294.9|4288.9|50
1680807000000|2023-04-06 18:50:00|4295.9|4289.9|4291.4|4285.4|4296.4|4290.4|4290.4|4284.4|68
1680807300000|2023-04-06 18:55:00|4290.9|4284.9|4282|4273|4290.9|4284.9|4280.4|4273|38
1680807600000|2023-04-06 19:00:00|4282.1|4273.1|4286.5|4277.5|4286.6|4277.6|4282|4273|0
1680807900000|2023-04-06 19:05:00|4286.6|4277.6|4284.4|4275.4|4287.3|4278.3|4284.4|4275.4|0
1680808200000|2023-04-06 19:10:00|4284.3|4275.3|4282.2|4273.2|4284.3|4275.3|4281.5|4272.5|0
1680808500000|2023-04-06 19:15:00|4282.1|4273.1|4276.8|4267.8|4282.2|4273.2|4276.7|4267.7|0
1680808800000|2023-04-06 19:20:00|4276.7|4267.7|4279.9|4270.9|4280|4271|4276.2|4267.2|0
1680809100000|2023-04-06 19:25:00|4280|4271|4281.1|4272.1|4282.2|4273.2|4280|4271|0
1680809400000|2023-04-06 19:30:00|4281.2|4272.2|4282.7|4273.7|4284|4275|4281.1|4272.1|0
1680809700000|2023-04-06 19:35:00|4282.8|4273.8|4283|4274|4284.5|4275.5|4282.5|4273.5|0
1680810000000|2023-04-06 19:40:00|4282.9|4273.9|4280.4|4271.4|4282.9|4273.9|4278.9|4269.9|0
1680810300000|2023-04-06 19:45:00|4280.3|4271.3|4281.3|4272.3|4281.8|4272.8|4279.7|4270.7|0
1680810600000|2023-04-06 19:50:00|4281.4|4272.4|4276.5|4267.5|4281.5|4272.5|4276.3|4267.3|0
1680810900000|2023-04-06 19:55:00|4276.6|4267.6|4276.8|4267.8|4277.2|4268.2|4274|4265|0
1680811200000|2023-04-06 20:00:00|4276.7|4267.7|4275.6|4266.6|4276.7|4267.7|4275.4|4266.4|0
1680811500000|2023-04-06 20:05:00|4275.4|4266.4|4276|4267|4276.6|4267.6|4275.4|4266.4|0
1680811800000|2023-04-06 20:10:00|4275.8|4266.8|4276.2|4267.2|4276.4|4267.4|4275.8|4266.8|0
1680812100000|2023-04-06 20:15:00|4275.8|4266.8|4276|4267|4276|4267|4275.8|4266.8|0
1680812400000|2023-04-06 20:20:00|4276.2|4267.2|4275.8|4266.8|4276.2|4267.2|4275.8|4266.8|0
1680812700000|2023-04-06 20:25:00|4275.6|4266.6|4275.6|4266.6|4275.8|4266.8|4275.6|4266.6|0
1680813000000|2023-04-06 20:30:00|4275.8|4266.8|4276.4|4267.4|4276.4|4267.4|4275.8|4266.8|0
1680813300000|2023-04-06 20:35:00|4276.2|4267.2|4276.4|4267.4|4276.4|4267.4|4276.2|4267.2|0
1680813600000|2023-04-06 20:40:00|4276.2|4267.2|4276.2|4267.2|4276.2|4267.2|4276.2|4267.2|0
1680813900000|2023-04-06 20:45:00|4276.3|4267.3|4276.2|4267.2|4276.4|4267.4|4276.2|4267.2|0
1680814200000|2023-04-06 20:50:00|4276.4|4267.4|4275.8|4266.8|4276.4|4267.4|4275.4|4266.4|0
1680814500000|2023-04-06 20:55:00|4275.6|4266.6|4275.6|4266.6|4275.8|4266.8|4275.5|4266.5|0
1680814800000|2023-04-06 21:00:00|4275.4|4266.4|4275.5|4266.5|4275.5|4266.5|4275.3|4266.3|0
1680815100000|2023-04-06 21:05:00|4275.6|4266.6|4275.6|4266.6|4275.6|4266.6|4275.5|4266.5|0
1680815700000|2023-04-06 21:15:00|4275.4|4266.4|4275.4|4266.4|4275.6|4266.6|4275.3|4266.3|0
1680816000000|2023-04-06 21:20:00|4275.6|4266.6|4275.4|4266.4|4275.6|4266.6|4275.4|4266.4|0
1680816300000|2023-04-06 21:25:00|4275.5|4266.5|4275.1|4266.1|4275.5|4266.5|4275.1|4266.1|0
1680816600000|2023-04-06 21:30:00|4275.2|4266.2|4275.4|4266.4|4275.4|4266.4|4275.1|4266.1|0
1680816900000|2023-04-06 21:35:00|4275.1|4266.1|4275.4|4266.4|4275.5|4266.5|4275.1|4266.1|0
1680817200000|2023-04-06 21:40:00|4275.5|4266.5|4275.3|4266.3|4275.5|4266.5|4275.2|4266.2|0
1680817500000|2023-04-06 21:45:00|4275.4|4266.4|4275.4|4266.4|4275.6|4266.6|4275.3|4266.3|0
1680818100000|2023-04-06 21:55:00|4275.3|4266.3|4274.8|4265.8|4275.6|4266.6|4274.8|4265.8|0
1680818400000|2023-04-06 22:00:00|4274.2|4265.2|4274.2|4265.2|4274.6|4265.6|4273.7|4264.7|0
1680818700000|2023-04-06 22:05:00|4274.6|4265.6|4274|4265|4274.8|4265.8|4274|4265|0
1680819000000|2023-04-06 22:10:00|4274.2|4265.2|4275.7|4266.7|4275.7|4266.7|4274.2|4265.2|0
1680819300000|2023-04-06 22:15:00|4275.5|4266.5|4275.5|4266.5|4275.5|4266.5|4275.3|4266.3|0
1680819600000|2023-04-06 22:20:00|4275.3|4266.3|4274.6|4265.6|4275.7|4266.7|4274.4|4265.4|0
1680819900000|2023-04-06 22:25:00|4274.8|4265.8|4274.6|4265.6|4274.8|4265.8|4274.4|4265.4|0
1680820200000|2023-04-06 22:30:00|4274.8|4265.8|4274.6|4265.6|4275|4266|4274.6|4265.6|0
1680820500000|2023-04-06 22:35:00|4276|4267|4276|4267|4276|4267|4276|4267|0
1680820800000|2023-04-06 22:40:00|4276.2|4267.2|4275.6|4266.6|4276.2|4267.2|4275.6|4266.6|0
1680821100000|2023-04-06 22:45:00|4275.4|4266.4|4275.2|4266.2|4275.4|4266.4|4275.2|4266.2|0
1680821400000|2023-04-06 22:50:00|4275.4|4266.4|4275.2|4266.2|4275.4|4266.4|4275|4266|0
1680821700000|2023-04-06 22:55:00|4275|4266|4275|4266|4275|4266|4275|4266|0
1680822000000|2023-04-06 23:00:00|4274.8|4265.8|4274.5|4265.5|4274.8|4265.8|4274.5|4265.5|0
1680822300000|2023-04-06 23:05:00|4274.7|4265.7|4274.8|4265.8|4275|4266|4274.7|4265.7|0
1680822600000|2023-04-06 23:10:00|4274.6|4265.6|4274.1|4265.1|4274.6|4265.6|4274.1|4265.1|0
1680822900000|2023-04-06 23:15:00|4274.3|4265.3|4274.1|4265.1|4274.3|4265.3|4273.9|4264.9|0
1680823200000|2023-04-06 23:20:00|4274.3|4265.3|4273.9|4264.9|4274.3|4265.3|4273|4264|0
1680823500000|2023-04-06 23:25:00|4273.7|4264.7|4273.6|4264.6|4273.7|4264.7|4273.2|4264.2|0
1680823800000|2023-04-06 23:30:00|4273.5|4264.5|4273.9|4264.9|4274.1|4265.1|4273.4|4264.4|0
1680824100000|2023-04-06 23:35:00|4273.7|4264.7|4274.1|4265.1|4274.1|4265.1|4273.6|4264.6|0
1680824400000|2023-04-06 23:40:00|4274.3|4265.3|4274.3|4265.3|4274.3|4265.3|4273.9|4264.9|0
1680824700000|2023-04-06 23:45:00|4274.1|4265.1|4273.8|4264.8|4274.1|4265.1|4273.8|4264.8|0
1680825000000|2023-04-06 23:50:00|4274|4265|4274.5|4265.5|4274.5|4265.5|4274|4265|0
1680825300000|2023-04-06 23:55:00|4274.3|4265.3|4274|4265|4274.5|4265.5|4274|4265|0
1680825600000|2023-04-07 00:00:00|4273.9|4264.9|4274.9|4265.9|4274.9|4265.9|4273.6|4264.6|0
1680825900000|2023-04-07 00:05:00|4274.7|4265.7|4274|4265|4274.7|4265.7|4273.6|4264.6|0
1680826200000|2023-04-07 00:10:00|4274.2|4265.2|4274.3|4265.3|4274.5|4265.5|4273.8|4264.8|0
1680826500000|2023-04-07 00:15:00|4274.1|4265.1|4274|4265|4274.1|4265.1|4273.6|4264.6|0
1680826800000|2023-04-07 00:20:00|4273.9|4264.9|4274.5|4265.5|4274.5|4265.5|4273.4|4264.4|0
1680827100000|2023-04-07 00:25:00|4274.3|4265.3|4274.5|4265.5|4274.7|4265.7|4274.3|4265.3|0
1680827400000|2023-04-07 00:30:00|4274.3|4265.3|4273.4|4264.4|4274.3|4265.3|4273.4|4264.4|0
1680827700000|2023-04-07 00:35:00|4273.6|4264.6|4274|4265|4274|4265|4273.4|4264.4|0
1680828000000|2023-04-07 00:40:00|4273.9|4264.9|4273.6|4264.6|4273.9|4264.9|4273.6|4264.6|0
1680828300000|2023-04-07 00:45:00|4273.4|4264.4|4273.4|4264.4|4273.6|4264.6|4273.2|4264.2|0
1680828600000|2023-04-07 00:50:00|4273.6|4264.6|4273.6|4264.6|4273.6|4264.6|4273|4264|0
1680828900000|2023-04-07 00:55:00|4273.8|4264.8|4273.6|4264.6|4274|4265|4273.6|4264.6|0
1680829200000|2023-04-07 01:00:00|4273.4|4264.4|4273.6|4264.6|4273.8|4264.8|4273.4|4264.4|0
1680829500000|2023-04-07 01:05:00|4273.8|4264.8|4273.8|4264.8|4274|4265|4273.6|4264.6|0
1680829800000|2023-04-07 01:10:00|4273.6|4264.6|4273.6|4264.6|4273.8|4264.8|4273.4|4264.4|0
1680830100000|2023-04-07 01:15:00|4273.7|4264.7|4274|4265|4274.3|4265.3|4273.7|4264.7|0
1680830400000|2023-04-07 01:20:00|4274.2|4265.2|4274.3|4265.3|4274.5|4265.5|4274|4265|0
1680830700000|2023-04-07 01:25:00|4274.1|4265.1|4274.3|4265.3|4274.5|4265.5|4274|4265|0
1680831000000|2023-04-07 01:30:00|4274.2|4265.2|4273.6|4264.6|4274.3|4265.3|4273.6|4264.6|0
1680831300000|2023-04-07 01:35:00|4273.5|4264.5|4273.6|4264.6|4273.6|4264.6|4273.4|4264.4|0
1680831600000|2023-04-07 01:40:00|4273.5|4264.5|4273.4|4264.4|4273.6|4264.6|4273.4|4264.4|0
1680831900000|2023-04-07 01:45:00|4273.6|4264.6|4273.4|4264.4|4273.6|4264.6|4273.4|4264.4|0
1680832200000|2023-04-07 01:50:00|4273.3|4264.3|4273|4264|4273.4|4264.4|4273|4264|0
1680832500000|2023-04-07 01:55:00|4272.8|4263.8|4272.4|4263.4|4272.8|4263.8|4272.2|4263.2|0
1680832800000|2023-04-07 02:00:00|4272.5|4263.5|4269.5|4260.5|4272.5|4263.5|4269.3|4260.3|0
1680833100000|2023-04-07 02:05:00|4269.4|4260.4|4269.7|4260.7|4269.9|4260.9|4269.3|4260.3|0
1680833400000|2023-04-07 02:10:00|4269.8|4260.8|4269.9|4260.9|4269.9|4260.9|4269.8|4260.8|0
1680833700000|2023-04-07 02:15:00|4269.8|4260.8|4269.7|4260.7|4269.9|4260.9|4269.7|4260.7|0
1680834000000|2023-04-07 02:20:00|4269.9|4260.9|4270.6|4261.6|4270.6|4261.6|4269.9|4260.9|0
1680834300000|2023-04-07 02:25:00|4270.4|4261.4|4270.6|4261.6|4270.6|4261.6|4270.4|4261.4|0
1680834600000|2023-04-07 02:30:00|4270.4|4261.4|4270.2|4261.2|4270.4|4261.4|4270.2|4261.2|0
1680834900000|2023-04-07 02:35:00|4270|4261|4270.6|4261.6|4270.6|4261.6|4269.9|4260.9|0
1680835200000|2023-04-07 02:40:00|4270.8|4261.8|4271.4|4262.4|4271.4|4262.4|4270.8|4261.8|0
1680835500000|2023-04-07 02:45:00|4271.2|4262.2|4270.8|4261.8|4271.4|4262.4|4270.8|4261.8|0
1680835800000|2023-04-07 02:50:00|4271|4262|4270.8|4261.8|4271|4262|4270.8|4261.8|0
1680836100000|2023-04-07 02:55:00|4270.6|4261.6|4270.6|4261.6|4270.6|4261.6|4270.6|4261.6|0
1680836400000|2023-04-07 03:00:00|4270.8|4261.8|4271|4262|4271.2|4262.2|4270.8|4261.8|0
1680836700000|2023-04-07 03:05:00|4270.9|4261.9|4271.3|4262.3|4271.3|4262.3|4270.8|4261.8|0
1680837000000|2023-04-07 03:10:00|4271.1|4262.1|4271.3|4262.3|4271.7|4262.7|4271.1|4262.1|0
1680837300000|2023-04-07 03:15:00|4271.4|4262.4|4271.7|4262.7|4271.7|4262.7|4271.3|4262.3|0
1680837600000|2023-04-07 03:20:00|4271.5|4262.5|4271.7|4262.7|4271.7|4262.7|4271.5|4262.5|0
1680837900000|2023-04-07 03:25:00|4271.5|4262.5|4271.5|4262.5|4271.5|4262.5|4271.3|4262.3|0
1680838200000|2023-04-07 03:30:00|4271.3|4262.3|4271.1|4262.1|4271.4|4262.4|4271.1|4262.1|0
1680838500000|2023-04-07 03:35:00|4271.3|4262.3|4271.1|4262.1|4271.3|4262.3|4270.9|4261.9|0
1680838800000|2023-04-07 03:40:00|4271.2|4262.2|4271.3|4262.3|4271.3|4262.3|4271.1|4262.1|0
1680839100000|2023-04-07 03:45:00|4271.5|4262.5|4271.5|4262.5|4271.5|4262.5|4271.5|4262.5|0
1680839400000|2023-04-07 03:50:00|4271.3|4262.3|4271.3|4262.3|4271.5|4262.5|4271.1|4262.1|0
1680839700000|2023-04-07 03:55:00|4271.1|4262.1|4271.5|4262.5|4271.5|4262.5|4271.1|4262.1|0
1680840000000|2023-04-07 04:00:00|4271.7|4262.7|4271.7|4262.7|4271.7|4262.7|4271.5|4262.5|0
1680840300000|2023-04-07 04:05:00|4271.5|4262.5|4271.5|4262.5|4271.7|4262.7|4271.5|4262.5|0
1680840600000|2023-04-07 04:10:00|4271.3|4262.3|4271.5|4262.5|4271.5|4262.5|4271.1|4262.1|0
1680840900000|2023-04-07 04:15:00|4271.7|4262.7|4271.9|4262.9|4271.9|4262.9|4271.7|4262.7|0
1680841200000|2023-04-07 04:20:00|4271.8|4262.8|4271.7|4262.7|4271.9|4262.9|4271.7|4262.7|0
1680841500000|2023-04-07 04:25:00|4271.9|4262.9|4271.9|4262.9|4272.1|4263.1|4271.8|4262.8|0
1680841800000|2023-04-07 04:30:00|4272.1|4263.1|4271.9|4262.9|4272.1|4263.1|4271.9|4262.9|0
1680842700000|2023-04-07 04:45:00|4272.1|4263.1|4271.9|4262.9|4272.1|4263.1|4271.9|4262.9|0
1680843000000|2023-04-07 04:50:00|4272|4263|4271.9|4262.9|4272.1|4263.1|4271.9|4262.9|0
1680843300000|2023-04-07 04:55:00|4272|4263|4271.9|4262.9|4272.1|4263.1|4271.9|4262.9|0
1680843600000|2023-04-07 05:00:00|4272|4263|4271.5|4262.5|4272.1|4263.1|4271.5|4262.5|0
1680843900000|2023-04-07 05:05:00|4271.6|4262.6|4271.2|4262.2|4271.7|4262.7|4271.2|4262.2|0
1680844200000|2023-04-07 05:10:00|4271.4|4262.4|4271.5|4262.5|4271.5|4262.5|4271.2|4262.2|0
1680844500000|2023-04-07 05:15:00|4271.3|4262.3|4271.7|4262.7|4271.7|4262.7|4271.2|4262.2|0
1680844800000|2023-04-07 05:20:00|4271.5|4262.5|4271.5|4262.5|4271.7|4262.7|4271.2|4262.2|0
1680845100000|2023-04-07 05:25:00|4271.3|4262.3|4271.5|4262.5|4271.7|4262.7|4271.2|4262.2|0
1680845400000|2023-04-07 05:30:00|4271.6|4262.6|4271.7|4262.7|4271.9|4262.9|4271.6|4262.6|0
1680845700000|2023-04-07 05:35:00|4271.9|4262.9|4272.1|4263.1|4272.1|4263.1|4271.7|4262.7|0
1680846000000|2023-04-07 05:40:00|4272.3|4263.3|4272.3|4263.3|4272.5|4263.5|4272.3|4263.3|0
1680846300000|2023-04-07 05:45:00|4272.1|4263.1|4272.1|4263.1|4272.3|4263.3|4271.9|4262.9|0
1680846600000|2023-04-07 05:50:00|4271.7|4262.7|4271.9|4262.9|4271.9|4262.9|4271.7|4262.7|0
1680846900000|2023-04-07 05:55:00|4272.1|4263.1|4272.1|4263.1|4272.3|4263.3|4272|4263|0
1680847200000|2023-04-07 06:00:00|4272.3|4263.3|4271.2|4262.2|4272.3|4263.3|4271.2|4262.2|0
1680847500000|2023-04-07 06:05:00|4271.1|4262.1|4271|4262|4271.2|4262.2|4271|4262|0
1680847800000|2023-04-07 06:10:00|4271.2|4262.2|4271.5|4262.5|4271.7|4262.7|4271|4262|0
1680848100000|2023-04-07 06:15:00|4271.6|4262.6|4271.5|4262.5|4271.7|4262.7|4271.5|4262.5|0
1680848400000|2023-04-07 06:20:00|4271.6|4262.6|4271.7|4262.7|4271.7|4262.7|4271.5|4262.5|0
1680848700000|2023-04-07 06:25:00|4271.9|4262.9|4272.1|4263.1|4272.1|4263.1|4271.9|4262.9|0
1680849000000|2023-04-07 06:30:00|4272.3|4263.3|4272.1|4263.1|4272.5|4263.5|4272.1|4263.1|0
1680849300000|2023-04-07 06:35:00|4272.3|4263.3|4272.1|4263.1|4272.3|4263.3|4272.1|4263.1|0
1680849600000|2023-04-07 06:40:00|4272.3|4263.3|4272.3|4263.3|4272.3|4263.3|4272.1|4263.1|0
1680849900000|2023-04-07 06:45:00|4271.9|4262.9|4271.6|4262.6|4271.9|4262.9|4271.6|4262.6|0
1680850200000|2023-04-07 06:50:00|4271.8|4262.8|4271.6|4262.6|4271.9|4262.9|4271.6|4262.6|0
1680850500000|2023-04-07 06:55:00|4271.5|4262.5|4271.2|4262.2|4271.5|4262.5|4271.2|4262.2|0
1680850800000|2023-04-07 07:00:00|4271.3|4262.3|4270.6|4261.6|4271.3|4262.3|4270.2|4261.2|0
1680851100000|2023-04-07 07:05:00|4270.4|4261.4|4270.4|4261.4|4270.4|4261.4|4270|4261|0
1680851400000|2023-04-07 07:10:00|4270.3|4261.3|4270.4|4261.4|4270.8|4261.8|4270.3|4261.3|0
1680851700000|2023-04-07 07:15:00|4270.6|4261.6|4270.2|4261.2|4270.8|4261.8|4270|4261|0
1680852000000|2023-04-07 07:20:00|4270.3|4261.3|4270.2|4261.2|4270.4|4261.4|4270.2|4261.2|0
1680852300000|2023-04-07 07:25:00|4270|4261|4268.7|4259.7|4270|4261|4268.5|4259.5|0
1680852600000|2023-04-07 07:30:00|4268.9|4259.9|4269.3|4260.3|4269.3|4260.3|4268.9|4259.9|0
1680852900000|2023-04-07 07:35:00|4269.5|4260.5|4269.7|4260.7|4270|4261|4269.3|4260.3|0
1680853200000|2023-04-07 07:40:00|4269.9|4260.9|4269.5|4260.5|4270|4261|4269.5|4260.5|0
1680853500000|2023-04-07 07:45:00|4269.4|4260.4|4269.1|4260.1|4269.7|4260.7|4269.1|4260.1|0
1680853800000|2023-04-07 07:50:00|4269.3|4260.3|4270.7|4261.7|4270.7|4261.7|4269|4260|0
1680854100000|2023-04-07 07:55:00|4270.5|4261.5|4270.7|4261.7|4270.9|4261.9|4270.4|4261.4|0
1680854400000|2023-04-07 08:00:00|4270.5|4261.5|4271.1|4262.1|4271.3|4262.3|4270.4|4261.4|0
1680854700000|2023-04-07 08:05:00|4270.9|4261.9|4271.3|4262.3|4271.3|4262.3|4270.9|4261.9|0
1680855000000|2023-04-07 08:10:00|4271.5|4262.5|4271.3|4262.3|4271.5|4262.5|4271.3|4262.3|0
1680855300000|2023-04-07 08:15:00|4271.5|4262.5|4271.3|4262.3|4271.5|4262.5|4271.3|4262.3|0
1680855600000|2023-04-07 08:20:00|4271.5|4262.5|4271.3|4262.3|4271.5|4262.5|4271.3|4262.3|0
1680855900000|2023-04-07 08:25:00|4271.5|4262.5|4272.1|4263.1|4272.1|4263.1|4271.5|4262.5|0
1680856200000|2023-04-07 08:30:00|4271.9|4262.9|4272.1|4263.1|4272.8|4263.8|4271.9|4262.9|0
1680856500000|2023-04-07 08:35:00|4272.2|4263.2|4272.1|4263.1|4272.3|4263.3|4271.9|4262.9|0
1680856800000|2023-04-07 08:40:00|4271.9|4262.9|4271.7|4262.7|4271.9|4262.9|4271.7|4262.7|0
1680857100000|2023-04-07 08:45:00|4271.8|4262.8|4271.9|4262.9|4272.3|4263.3|4271.8|4262.8|0
1680857400000|2023-04-07 08:50:00|4272.1|4263.1|4272.8|4263.8|4272.8|4263.8|4272.1|4263.1|0
1680857700000|2023-04-07 08:55:00|4272.9|4263.9|4273.2|4264.2|4273.2|4264.2|4272.8|4263.8|0
1680858000000|2023-04-07 09:00:00|4273|4264|4273.2|4264.2|4273.2|4264.2|4273|4264|0
1680858300000|2023-04-07 09:05:00|4273.4|4264.4|4273|4264|4273.4|4264.4|4272.3|4263.3|0
1680858600000|2023-04-07 09:10:00|4272.9|4263.9|4272.8|4263.8|4273|4264|4272.8|4263.8|0
1680858900000|2023-04-07 09:15:00|4273|4264|4273.6|4264.6|4273.6|4264.6|4273|4264|0
1680859200000|2023-04-07 09:20:00|4273.5|4264.5|4273.6|4264.6|4273.8|4264.8|4273.4|4264.4|0
1680859500000|2023-04-07 09:25:00|4273.8|4264.8|4273.4|4264.4|4273.8|4264.8|4273.4|4264.4|0
1680859800000|2023-04-07 09:30:00|4273.5|4264.5|4273.2|4264.2|4273.6|4264.6|4273.2|4264.2|0
1680860100000|2023-04-07 09:35:00|4273.3|4264.3|4273.4|4264.4|4273.6|4264.6|4273.2|4264.2|0
1680860400000|2023-04-07 09:40:00|4273.6|4264.6|4274.1|4265.1|4274.5|4265.5|4273.6|4264.6|0
1680860700000|2023-04-07 09:45:00|4274.2|4265.2|4273.6|4264.6|4274.2|4265.2|4273.6|4264.6|0
1680861000000|2023-04-07 09:50:00|4273.8|4264.8|4274.9|4265.9|4275.1|4266.1|4273.4|4264.4|0
1680861300000|2023-04-07 09:55:00|4276|4267|4276.4|4267.4|4276.4|4267.4|4276|4267|0
1680861600000|2023-04-07 10:00:00|4276.6|4267.6|4276.4|4267.4|4276.6|4267.6|4276.2|4267.2|0
1680861900000|2023-04-07 10:05:00|4276.6|4267.6|4279|4270|4279.2|4270.2|4276.6|4267.6|0
1680862200000|2023-04-07 10:10:00|4278.9|4269.9|4279|4270|4279|4270|4278.6|4269.6|0
1680862500000|2023-04-07 10:15:00|4278.8|4269.8|4278.8|4269.8|4278.8|4269.8|4278.6|4269.6|0
1680862800000|2023-04-07 10:20:00|4278.9|4269.9|4279|4270|4279|4270|4278.8|4269.8|0
1680863100000|2023-04-07 10:25:00|4278.8|4269.8|4278.8|4269.8|4278.9|4269.9|4278.6|4269.6|0
1680863400000|2023-04-07 10:30:00|4278.9|4269.9|4278.8|4269.8|4279.2|4270.2|4278.8|4269.8|0
1680863700000|2023-04-07 10:35:00|4279|4270|4279.2|4270.2|4279.2|4270.2|4279|4270|0
1680864000000|2023-04-07 10:40:00|4278.8|4269.8|4278.5|4269.5|4279.2|4270.2|4278.5|4269.5|0
1680864300000|2023-04-07 10:45:00|4278.6|4269.6|4278.5|4269.5|4278.7|4269.7|4278.3|4269.3|0
1680864600000|2023-04-07 10:50:00|4278.7|4269.7|4278.7|4269.7|4278.9|4269.9|4278.7|4269.7|0
1680864900000|2023-04-07 10:55:00|4278.9|4269.9|4279.2|4270.2|4279.2|4270.2|4278.7|4269.7|0
1680865200000|2023-04-07 11:00:00|4279|4270|4278.9|4269.9|4279.4|4270.4|4278.9|4269.9|0
1680865500000|2023-04-07 11:05:00|4278.8|4269.8|4278.5|4269.5|4278.9|4269.9|4278.5|4269.5|0
1680865800000|2023-04-07 11:10:00|4278.7|4269.7|4278.1|4269.1|4278.9|4269.9|4278.1|4269.1|0
1680866100000|2023-04-07 11:15:00|4277.9|4268.9|4277.7|4268.7|4277.9|4268.9|4277.5|4268.5|0
1680866400000|2023-04-07 11:20:00|4277.9|4268.9|4278.7|4269.7|4278.7|4269.7|4277.9|4268.9|0
1680866700000|2023-04-07 11:25:00|4278.9|4269.9|4279.2|4270.2|4279.4|4270.4|4278.9|4269.9|0
1680867000000|2023-04-07 11:30:00|4279.3|4270.3|4279.4|4270.4|4279.9|4270.9|4279.2|4270.2|0
1680867300000|2023-04-07 11:35:00|4279.6|4270.6|4279.4|4270.4|4279.9|4270.9|4279.4|4270.4|0
1680867600000|2023-04-07 11:40:00|4279.3|4270.3|4279|4270|4279.4|4270.4|4278.6|4269.6|0
1680867900000|2023-04-07 11:45:00|4278.9|4269.9|4278|4269|4279.4|4270.4|4278|4269|0
1680868200000|2023-04-07 11:50:00|4278.2|4269.2|4277.1|4268.1|4278.2|4269.2|4276.9|4267.9|0
1680868500000|2023-04-07 11:55:00|4276.9|4267.9|4276.9|4267.9|4277.1|4268.1|4276.5|4267.5|0
1680868800000|2023-04-07 12:00:00|4276.7|4267.7|4274.4|4265.4|4276.7|4267.7|4274.2|4265.2|0
1680869100000|2023-04-07 12:05:00|4274.2|4265.2|4274.2|4265.2|4274.4|4265.4|4273.8|4264.8|0
1680869400000|2023-04-07 12:10:00|4274.4|4265.4|4275.4|4266.4|4275.4|4266.4|4274.4|4265.4|0
1680869700000|2023-04-07 12:15:00|4275.2|4266.2|4274.6|4265.6|4275.2|4266.2|4274.6|4265.6|0
1680870000000|2023-04-07 12:20:00|4274.8|4265.8|4276.7|4267.7|4276.7|4267.7|4274.6|4265.6|0
1680870300000|2023-04-07 12:25:00|4276.5|4267.5|4274.4|4265.4|4276.7|4267.7|4272.5|4263.5|0
1680870600000|2023-04-07 12:30:00|4274.8|4265.8|4288.5|4279.5|4291.7|4282.7|4270|4261|0
1680870900000|2023-04-07 12:35:00|4288.8|4279.8|4284.4|4275.4|4289.2|4280.2|4282.9|4273.9|0
1680871200000|2023-04-07 12:40:00|4284.6|4275.6|4287.2|4278.2|4288.2|4279.2|4283|4274|0
1680871500000|2023-04-07 12:45:00|4287.3|4278.3|4289.5|4280.5|4291|4282|4287.2|4278.2|0
1680871800000|2023-04-07 12:50:00|4289.3|4280.3|4287.4|4278.4|4289.3|4280.3|4286.8|4277.8|0
1680872100000|2023-04-07 12:55:00|4287.6|4278.6|4285.5|4276.5|4287.7|4278.7|4285.1|4276.1|0
1680872400000|2023-04-07 13:00:00|4285.4|4276.4|4287.7|4278.7|4288.1|4279.1|4285.3|4276.3|0
1680872700000|2023-04-07 13:05:00|4287.9|4278.9|4288.3|4279.3|4288.3|4279.3|4286.4|4277.4|0
1680873000000|2023-04-07 13:10:00|4288.5|4279.5|4289.4|4280.4|4289.8|4280.8|4287.3|4278.3|0
1680873300000|2023-04-07 13:15:00|4289.2|4280.2|4289.2|4280.2|4289.2|4280.2|4289.2|4280.2|0
1681077600000|2023-04-09 22:00:00|4285.8|4276.8|4285.5|4276.5|4286.1|4277.1|4285.4|4276.4|0
1681077900000|2023-04-09 22:05:00|4285.6|4276.6|4286.7|4277.7|4286.7|4277.7|4284.8|4275.8|0
1681078200000|2023-04-09 22:10:00|4286.8|4277.8|4288.1|4279.1|4288.1|4279.1|4285.8|4276.8|0
1681078500000|2023-04-09 22:15:00|4287.9|4278.9|4292.5|4283.5|4294|4285|4287.9|4278.9|0
1681078800000|2023-04-09 22:20:00|4292.3|4283.3|4293|4284|4294.2|4285.2|4291.5|4282.5|0
1681079100000|2023-04-09 22:25:00|4293.2|4284.2|4293|4284|4293.4|4284.4|4292.6|4283.6|0
1681079400000|2023-04-09 22:30:00|4293.1|4284.1|4295.5|4286.5|4295.8|4286.8|4293|4284|0
1681079700000|2023-04-09 22:35:00|4295.6|4286.6|4295.8|4286.8|4295.8|4286.8|4295.4|4286.4|0
1681080000000|2023-04-09 22:40:00|4295.6|4286.6|4295.4|4286.4|4296.2|4287.2|4295|4286|0
1681080300000|2023-04-09 22:45:00|4295.6|4286.6|4295.2|4286.2|4295.8|4286.8|4294.7|4285.7|0
1681080600000|2023-04-09 22:50:00|4295|4286|4294.9|4285.9|4295.3|4286.3|4294.7|4285.7|0
1681080900000|2023-04-09 22:55:00|4294.7|4285.7|4294.9|4285.9|4295.1|4286.1|4294.5|4285.5|0
1681081200000|2023-04-09 23:00:00|4294.7|4285.7|4293|4284|4294.7|4285.7|4293|4284|0
1681081500000|2023-04-09 23:05:00|4293.1|4284.1|4291.7|4282.7|4293.2|4284.2|4291.1|4282.1|0
1681081800000|2023-04-09 23:10:00|4291.9|4282.9|4293|4284|4293|4284|4290|4281|0
1681082100000|2023-04-09 23:15:00|4292.8|4283.8|4292.4|4283.4|4293.2|4284.2|4292.4|4283.4|0
1681082400000|2023-04-09 23:20:00|4292.6|4283.6|4293.5|4284.5|4293.7|4284.7|4292.4|4283.4|0
1681082700000|2023-04-09 23:25:00|4293.6|4284.6|4293.2|4284.2|4293.6|4284.6|4293|4284|0
1681083000000|2023-04-09 23:30:00|4293.4|4284.4|4292.8|4283.8|4293.4|4284.4|4292.5|4283.5|0
1681083300000|2023-04-09 23:35:00|4292.6|4283.6|4293.4|4284.4|4293.6|4284.6|4292.2|4283.2|0
1681083600000|2023-04-09 23:40:00|4293.6|4284.6|4293.2|4284.2|4293.8|4284.8|4292.8|4283.8|0
1681083900000|2023-04-09 23:45:00|4293.4|4284.4|4293.6|4284.6|4293.8|4284.8|4293|4284|0
1681084200000|2023-04-09 23:50:00|4293.8|4284.8|4293.4|4284.4|4294|4285|4293.4|4284.4|0
1681084500000|2023-04-09 23:55:00|4293.2|4284.2|4293|4284|4293.4|4284.4|4292.8|4283.8|0
1681084800000|2023-04-10 00:00:00|4292.9|4283.9|4293.6|4284.6|4293.6|4284.6|4292.3|4283.3|0
1681085100000|2023-04-10 00:05:00|4293.8|4284.8|4294.6|4285.6|4294.9|4285.9|4293.8|4284.8|0
1681085400000|2023-04-10 00:10:00|4294.5|4285.5|4294.6|4285.6|4295.1|4286.1|4294|4285|0
1681085700000|2023-04-10 00:15:00|4294.1|4285.1|4293|4284|4294.1|4285.1|4292.8|4283.8|0
1681086000000|2023-04-10 00:20:00|4293.1|4284.1|4291.5|4282.5|4293.2|4284.2|4291.1|4282.1|0
1681086300000|2023-04-10 00:25:00|4291.7|4282.7|4290.9|4281.9|4291.7|4282.7|4290.2|4281.2|0
1681086600000|2023-04-10 00:30:00|4291|4282|4290.2|4281.2|4291.1|4282.1|4290|4281|0
1681086900000|2023-04-10 00:35:00|4290.4|4281.4|4290.4|4281.4|4290.6|4281.6|4289.8|4280.8|0
1681087200000|2023-04-10 00:40:00|4290.6|4281.6|4291.1|4282.1|4291.3|4282.3|4290.4|4281.4|0
1681087500000|2023-04-10 00:45:00|4290.9|4281.9|4291.1|4282.1|4291.5|4282.5|4290.4|4281.4|0
1681087800000|2023-04-10 00:50:00|4291|4282|4290.6|4281.6|4291.3|4282.3|4290.4|4281.4|0
1681088100000|2023-04-10 00:55:00|4290.8|4281.8|4290.4|4281.4|4291.1|4282.1|4290.4|4281.4|0
1681088400000|2023-04-10 01:00:00|4290.6|4281.6|4293.4|4284.4|4293.4|4284.4|4290.4|4281.4|0
1681088700000|2023-04-10 01:05:00|4293.6|4284.6|4293.6|4284.6|4294|4285|4293.4|4284.4|0
1681089000000|2023-04-10 01:10:00|4293.8|4284.8|4293.8|4284.8|4294|4285|4293|4284|0
1681089300000|2023-04-10 01:15:00|4293.6|4284.6|4293.6|4284.6|4294|4285|4293.2|4284.2|0
1681089600000|2023-04-10 01:20:00|4293.4|4284.4|4292.8|4283.8|4293.6|4284.6|4292.6|4283.6|0
1681089900000|2023-04-10 01:25:00|4292.6|4283.6|4293|4284|4293|4284|4292.1|4283.1|0
1681090200000|2023-04-10 01:30:00|4293.2|4284.2|4286.2|4277.2|4293.2|4284.2|4286|4277|0
1681090500000|2023-04-10 01:35:00|4286.1|4277.1|4281.1|4272.1|4286.2|4277.2|4281.1|4272.1|0
1681090800000|2023-04-10 01:40:00|4281.3|4272.3|4281.5|4272.5|4281.5|4272.5|4281.1|4272.1|0
1681091100000|2023-04-10 01:45:00|4281.7|4272.7|4281.8|4272.8|4281.8|4272.8|4281.3|4272.3|0
1681091400000|2023-04-10 01:50:00|4281.6|4272.6|4283.9|4274.9|4284.1|4275.1|4281.5|4272.5|0
1681091700000|2023-04-10 01:55:00|4283.7|4274.7|4283.7|4274.7|4283.9|4274.9|4283.5|4274.5|0
1681092000000|2023-04-10 02:00:00|4283.2|4274.2|4283|4274|4283.2|4274.2|4282.5|4273.5|0
1681092300000|2023-04-10 02:05:00|4282.8|4273.8|4283.2|4274.2|4283.4|4274.4|4282.5|4273.5|0
1681092600000|2023-04-10 02:10:00|4283.1|4274.1|4283.6|4274.6|4283.8|4274.8|4283|4274|0
1681092900000|2023-04-10 02:15:00|4283.4|4274.4|4282.7|4273.7|4283.5|4274.5|4282.5|4273.5|0
1681093200000|2023-04-10 02:20:00|4282.9|4273.9|4282.5|4273.5|4283.2|4274.2|4282.5|4273.5|0
1681093500000|2023-04-10 02:25:00|4282.3|4273.3|4282.7|4273.7|4282.7|4273.7|4282.3|4273.3|0
1681093800000|2023-04-10 02:30:00|4282.4|4273.4|4280.8|4271.8|4282.5|4273.5|4280.6|4271.6|0
1681094100000|2023-04-10 02:35:00|4281|4272|4280.2|4271.2|4281.5|4272.5|4279.8|4270.8|0
1681094400000|2023-04-10 02:40:00|4280.4|4271.4|4280.6|4271.6|4280.6|4271.6|4280.2|4271.2|0
1681094700000|2023-04-10 02:45:00|4280.4|4271.4|4280.4|4271.4|4280.4|4271.4|4280.2|4271.2|0
1681095000000|2023-04-10 02:50:00|4280.5|4271.5|4281.7|4272.7|4281.7|4272.7|4280.5|4271.5|0
1681095300000|2023-04-10 02:55:00|4281.5|4272.5|4281.5|4272.5|4281.7|4272.7|4281.5|4272.5|0
1681095600000|2023-04-10 03:00:00|4281.7|4272.7|4281.5|4272.5|4281.7|4272.7|4281.3|4272.3|0
1681095900000|2023-04-10 03:05:00|4281.3|4272.3|4282.7|4273.7|4282.7|4273.7|4281.3|4272.3|0
1681096200000|2023-04-10 03:10:00|4282.9|4273.9|4282.9|4273.9|4282.9|4273.9|4282.5|4273.5|0
1681096500000|2023-04-10 03:15:00|4285.9|4276.9|4285.7|4276.7|4285.9|4276.9|4285.5|4276.5|0
1681096800000|2023-04-10 03:20:00|4285.5|4276.5|4285.3|4276.3|4285.7|4276.7|4285.3|4276.3|0
1681097100000|2023-04-10 03:25:00|4285.1|4276.1|4285.3|4276.3|4285.3|4276.3|4285|4276|0
1681097400000|2023-04-10 03:30:00|4285.1|4276.1|4285|4276|4285.3|4276.3|4284.8|4275.8|0
1681097700000|2023-04-10 03:35:00|4285.2|4276.2|4285.3|4276.3|4285.7|4276.7|4285.1|4276.1|0
1681098000000|2023-04-10 03:40:00|4285.1|4276.1|4284.7|4275.7|4285.3|4276.3|4284.7|4275.7|0
1681098300000|2023-04-10 03:45:00|4284.6|4275.6|4285.6|4276.6|4285.6|4276.6|4284.2|4275.2|0
1681098600000|2023-04-10 03:50:00|4285.5|4276.5|4285.4|4276.4|4285.5|4276.5|4285.4|4276.4|0
1681098900000|2023-04-10 03:55:00|4285.5|4276.5|4284.9|4275.9|4285.6|4276.6|4284.9|4275.9|0
1681099200000|2023-04-10 04:00:00|4285.1|4276.1|4284.3|4275.3|4285.2|4276.2|4284.1|4275.1|0
1681099500000|2023-04-10 04:05:00|4284.1|4275.1|4284.5|4275.5|4284.5|4275.5|4284.1|4275.1|0
1681099800000|2023-04-10 04:10:00|4284.3|4275.3|4284.5|4275.5|4284.7|4275.7|4284.3|4275.3|0
1681100100000|2023-04-10 04:15:00|4284.7|4275.7|4284.9|4275.9|4285.2|4276.2|4284.5|4275.5|0
1681100400000|2023-04-10 04:20:00|4285.1|4276.1|4284.5|4275.5|4285.2|4276.2|4284.5|4275.5|0
1681100700000|2023-04-10 04:25:00|4284.7|4275.7|4284.5|4275.5|4284.7|4275.7|4284.5|4275.5|0
1681101000000|2023-04-10 04:30:00|4284.7|4275.7|4285.6|4276.6|4285.8|4276.8|4284.5|4275.5|0
1681101300000|2023-04-10 04:35:00|4285.5|4276.5|4285.4|4276.4|4285.8|4276.8|4285.2|4276.2|0
1681101600000|2023-04-10 04:40:00|4285.2|4276.2|4284.9|4275.9|4285.4|4276.4|4284.9|4275.9|0
1681101900000|2023-04-10 04:45:00|4285.1|4276.1|4284.9|4275.9|4285.2|4276.2|4284.7|4275.7|0
1681102200000|2023-04-10 04:50:00|4284.7|4275.7|4284.9|4275.9|4285.2|4276.2|4284.7|4275.7|0
1681102500000|2023-04-10 04:55:00|4284.8|4275.8|4284.5|4275.5|4284.9|4275.9|4284.3|4275.3|0
1681102800000|2023-04-10 05:00:00|4284.7|4275.7|4284.3|4275.3|4284.7|4275.7|4284.1|4275.1|0
1681103100000|2023-04-10 05:05:00|4284.1|4275.1|4284.1|4275.1|4284.3|4275.3|4283.9|4274.9|0
1681103400000|2023-04-10 05:10:00|4284.3|4275.3|4283.9|4274.9|4284.3|4275.3|4283.9|4274.9|0
1681103700000|2023-04-10 05:15:00|4284.1|4275.1|4283.7|4274.7|4284.1|4275.1|4283.5|4274.5|0
1681104000000|2023-04-10 05:20:00|4283.5|4274.5|4284.3|4275.3|4284.3|4275.3|4283.3|4274.3|0
1681104300000|2023-04-10 05:25:00|4284.1|4275.1|4284.5|4275.5|4284.7|4275.7|4283.9|4274.9|0
1681104600000|2023-04-10 05:30:00|4284.7|4275.7|4285|4276|4285|4276|4284.3|4275.3|0
1681104900000|2023-04-10 05:35:00|4285.1|4276.1|4284.3|4275.3|4285.2|4276.2|4284.1|4275.1|0
1681105200000|2023-04-10 05:40:00|4284.5|4275.5|4284.1|4275.1|4284.5|4275.5|4283.9|4274.9|0
1681105500000|2023-04-10 05:45:00|4283.9|4274.9|4283.9|4274.9|4284.3|4275.3|4283.7|4274.7|0
1681105800000|2023-04-10 05:50:00|4284.1|4275.1|4283.1|4274.1|4284.1|4275.1|4282.8|4273.8|0
1681106100000|2023-04-10 05:55:00|4283.2|4274.2|4283.3|4274.3|4283.3|4274.3|4282.8|4273.8|0
1681106400000|2023-04-10 06:00:00|4283.1|4274.1|4282.4|4273.4|4283.3|4274.3|4282.4|4273.4|0
1681106700000|2023-04-10 06:05:00|4282.6|4273.6|4282.2|4273.2|4282.8|4273.8|4281.8|4272.8|0
1681107000000|2023-04-10 06:10:00|4282.4|4273.4|4282.8|4273.8|4283.5|4274.5|4282.4|4273.4|0
1681107300000|2023-04-10 06:15:00|4283|4274|4282.4|4273.4|4283.3|4274.3|4282.4|4273.4|0
1681107600000|2023-04-10 06:20:00|4282.6|4273.6|4282.6|4273.6|4282.6|4273.6|4282|4273|0
1681107900000|2023-04-10 06:25:00|4282.4|4273.4|4282.6|4273.6|4282.6|4273.6|4282.2|4273.2|0
1681108200000|2023-04-10 06:30:00|4282.8|4273.8|4283.7|4274.7|4283.9|4274.9|4282.8|4273.8|0
1681108500000|2023-04-10 06:35:00|4283.9|4274.9|4283.7|4274.7|4283.9|4274.9|4283.5|4274.5|0
1681108800000|2023-04-10 06:40:00|4283.9|4274.9|4282.8|4273.8|4283.9|4274.9|4282.6|4273.6|0
1681109100000|2023-04-10 06:45:00|4282.7|4273.7|4283.1|4274.1|4283.7|4274.7|4282.6|4273.6|0
1681109400000|2023-04-10 06:50:00|4283.2|4274.2|4283.2|4274.2|4283.3|4274.3|4282.8|4273.8|0
1681109700000|2023-04-10 06:55:00|4283.1|4274.1|4282|4273|4283.3|4274.3|4281.8|4272.8|0
1681110000000|2023-04-10 07:00:00|4282.2|4273.2|4281.8|4272.8|4282.2|4273.2|4281.6|4272.6|0
1681110300000|2023-04-10 07:05:00|4281.7|4272.7|4282.2|4273.2|4282.4|4273.4|4281.6|4272.6|0
1681110600000|2023-04-10 07:10:00|4282.4|4273.4|4282.2|4273.2|4282.4|4273.4|4282|4273|0
1681110900000|2023-04-10 07:15:00|4282.3|4273.3|4282.6|4273.6|4283.1|4274.1|4282.2|4273.2|0
1681111200000|2023-04-10 07:20:00|4282.4|4273.4|4283.1|4274.1|4283.1|4274.1|4282.4|4273.4|0
1681111500000|2023-04-10 07:25:00|4283.2|4274.2|4282.6|4273.6|4283.5|4274.5|4282.6|4273.6|0
1681111800000|2023-04-10 07:30:00|4282.7|4273.7|4282|4273|4282.8|4273.8|4282|4273|0
1681112100000|2023-04-10 07:35:00|4282.2|4273.2|4282|4273|4282.2|4273.2|4281.8|4272.8|0
1681112400000|2023-04-10 07:40:00|4282.2|4273.2|4282.8|4273.8|4282.8|4273.8|4282.2|4273.2|0
1681112700000|2023-04-10 07:45:00|4282.7|4273.7|4283.1|4274.1|4283.1|4274.1|4282.6|4273.6|0
1681113000000|2023-04-10 07:50:00|4283.2|4274.2|4284.1|4275.1|4284.3|4275.3|4283.1|4274.1|0
1681113300000|2023-04-10 07:55:00|4284.3|4275.3|4284.3|4275.3|4284.3|4275.3|4284.1|4275.1|0
1681113600000|2023-04-10 08:00:00|4284.5|4275.5|4284.5|4275.5|4284.7|4275.7|4284.3|4275.3|0
1681113900000|2023-04-10 08:05:00|4284.4|4275.4|4285.4|4276.4|4285.4|4276.4|4284.3|4275.3|0
1681114200000|2023-04-10 08:10:00|4285.2|4276.2|4285.2|4276.2|4285.6|4276.6|4285|4276|0
1681114500000|2023-04-10 08:15:00|4285|4276|4284.3|4275.3|4285.2|4276.2|4283.7|4274.7|0
1681114800000|2023-04-10 08:20:00|4284.1|4275.1|4283.7|4274.7|4284.3|4275.3|4283.7|4274.7|0
1681115100000|2023-04-10 08:25:00|4283.9|4274.9|4283.5|4274.5|4283.9|4274.9|4283.5|4274.5|0
1681115400000|2023-04-10 08:30:00|4283.7|4274.7|4284.1|4275.1|4284.3|4275.3|4283.7|4274.7|0
1681115700000|2023-04-10 08:35:00|4284.3|4275.3|4284.3|4275.3|4284.3|4275.3|4283.9|4274.9|0
1681116000000|2023-04-10 08:40:00|4284.5|4275.5|4284.7|4275.7|4284.7|4275.7|4284.1|4275.1|0
1681116300000|2023-04-10 08:45:00|4284.9|4275.9|4285|4276|4285.2|4276.2|4284.7|4275.7|0
1681116600000|2023-04-10 08:50:00|4285.1|4276.1|4285.2|4276.2|4285.2|4276.2|4284.5|4275.5|0
1681116900000|2023-04-10 08:55:00|4285.3|4276.3|4285.8|4276.8|4285.8|4276.8|4285.3|4276.3|0
1681117200000|2023-04-10 09:00:00|4286|4277|4285.8|4276.8|4286|4277|4285.8|4276.8|0
1681117500000|2023-04-10 09:05:00|4285.6|4276.6|4285.6|4276.6|4285.8|4276.8|4285.6|4276.6|0
1681117800000|2023-04-10 09:10:00|4285.8|4276.8|4286.9|4277.9|4287.1|4278.1|4285.6|4276.6|0
1681118100000|2023-04-10 09:15:00|4286.8|4277.8|4286.6|4277.6|4287.1|4278.1|4286.6|4277.6|0
1681118400000|2023-04-10 09:20:00|4286.8|4277.8|4286.6|4277.6|4286.9|4277.9|4286.6|4277.6|0
1681118700000|2023-04-10 09:25:00|4286.8|4277.8|4282.7|4273.7|4286.9|4277.9|4282.3|4273.3|0
1681119000000|2023-04-10 09:30:00|4282.9|4273.9|4282.9|4273.9|4283.1|4274.1|4282.5|4273.5|0
1681119300000|2023-04-10 09:35:00|4283.1|4274.1|4283.1|4274.1|4283.3|4274.3|4282.9|4273.9|0
1681119600000|2023-04-10 09:40:00|4283|4274|4283.5|4274.5|4283.5|4274.5|4282.9|4273.9|0
1681119900000|2023-04-10 09:45:00|4283.7|4274.7|4283.3|4274.3|4284|4275|4283.3|4274.3|0
1681120200000|2023-04-10 09:50:00|4283.5|4274.5|4282.3|4273.3|4283.5|4274.5|4282.3|4273.3|0
1681120500000|2023-04-10 09:55:00|4282.4|4273.4|4282.7|4273.7|4282.7|4273.7|4282.1|4273.1|0
1681120800000|2023-04-10 10:00:00|4282.5|4273.5|4283.2|4274.2|4283.2|4274.2|4282.5|4273.5|0
1681121100000|2023-04-10 10:05:00|4283.1|4274.1|4282.9|4273.9|4283.1|4274.1|4282.9|4273.9|0
1681121400000|2023-04-10 10:10:00|4282.8|4273.8|4282.9|4273.9|4282.9|4273.9|4282.3|4273.3|0
1681121700000|2023-04-10 10:15:00|4283|4274|4283.1|4274.1|4283.5|4274.5|4282.9|4273.9|0
1681122000000|2023-04-10 10:20:00|4283.3|4274.3|4283.1|4274.1|4283.5|4274.5|4282.9|4273.9|0
1681122300000|2023-04-10 10:25:00|4282.9|4273.9|4282.7|4273.7|4283.1|4274.1|4282.7|4273.7|0
1681122600000|2023-04-10 10:30:00|4282.9|4273.9|4283.3|4274.3|4283.3|4274.3|4282.3|4273.3|0
1681122900000|2023-04-10 10:35:00|4283.1|4274.1|4283.3|4274.3|4283.5|4274.5|4282.9|4273.9|0
1681123200000|2023-04-10 10:40:00|4283.5|4274.5|4283.1|4274.1|4283.5|4274.5|4282.9|4273.9|0
1681123500000|2023-04-10 10:45:00|4282.9|4273.9|4282.7|4273.7|4283.3|4274.3|4282.5|4273.5|0
1681123800000|2023-04-10 10:50:00|4282.9|4273.9|4282.5|4273.5|4282.9|4273.9|4282.5|4273.5|0
1681124100000|2023-04-10 10:55:00|4282.3|4273.3|4282.3|4273.3|4282.5|4273.5|4282.1|4273.1|0
1681124400000|2023-04-10 11:00:00|4282.1|4273.1|4281.9|4272.9|4282.3|4273.3|4281.4|4272.4|0
1681124700000|2023-04-10 11:05:00|4282|4273|4282.3|4273.3|4282.3|4273.3|4281.4|4272.4|0
1681125000000|2023-04-10 11:10:00|4282.5|4273.5|4281.6|4272.6|4282.5|4273.5|4281.6|4272.6|0
1681125300000|2023-04-10 11:15:00|4281.4|4272.4|4280.8|4271.8|4282.1|4273.1|4280.8|4271.8|0
1681125600000|2023-04-10 11:20:00|4280.6|4271.6|4278.9|4269.9|4280.8|4271.8|4278.7|4269.7|0
1681125900000|2023-04-10 11:25:00|4279.1|4270.1|4276.2|4267.2|4279.1|4270.1|4276.2|4267.2|0
1681126200000|2023-04-10 11:30:00|4276|4267|4274.1|4265.1|4276|4267|4273.6|4264.6|0
1681126500000|2023-04-10 11:35:00|4273.9|4264.9|4274.1|4265.1|4274.7|4265.7|4273|4264|0
1681126800000|2023-04-10 11:40:00|4273.9|4264.9|4274.8|4265.8|4274.8|4265.8|4273.6|4264.6|0
1681127100000|2023-04-10 11:45:00|4274.6|4265.6|4274.4|4265.4|4274.8|4265.8|4273.6|4264.6|0
1681127400000|2023-04-10 11:50:00|4274.6|4265.6|4275.7|4266.7|4275.9|4266.9|4274.5|4265.5|0
1681127700000|2023-04-10 11:55:00|4275.8|4266.8|4275.9|4266.9|4275.9|4266.9|4275.2|4266.2|0
1681128000000|2023-04-10 12:00:00|4276.1|4267.1|4273.1|4264.1|4276.1|4267.1|4272.9|4263.9|0
1681128300000|2023-04-10 12:05:00|4273|4264|4272.3|4263.3|4273|4264|4271.7|4262.7|0
1681128600000|2023-04-10 12:10:00|4272.1|4263.1|4274.9|4265.9|4275.7|4266.7|4271.9|4262.9|0
1681128900000|2023-04-10 12:15:00|4274.7|4265.7|4268.6|4259.6|4274.9|4265.9|4268.2|4259.2|0
1681129200000|2023-04-10 12:20:00|4268.4|4259.4|4263.2|4254.2|4268.6|4259.6|4263|4254|0
1681129500000|2023-04-10 12:25:00|4263.4|4254.4|4264.7|4255.7|4265.1|4256.1|4263.1|4254.1|0
1681129800000|2023-04-10 12:30:00|4264.6|4255.6|4262.4|4253.4|4265.1|4256.1|4262.2|4253.2|0
1681130100000|2023-04-10 12:35:00|4262.6|4253.6|4263.7|4254.7|4264.3|4255.3|4262.5|4253.5|0
1681130400000|2023-04-10 12:40:00|4263.9|4254.9|4264.4|4255.4|4265|4256|4263.7|4254.7|0
1681130700000|2023-04-10 12:45:00|4264.2|4255.2|4262.9|4253.9|4264.2|4255.2|4262.9|4253.9|0
1681131000000|2023-04-10 12:50:00|4262.7|4253.7|4262.9|4253.9|4263.6|4254.6|4262.1|4253.1|0
1681131300000|2023-04-10 12:55:00|4262.7|4253.7|4262.7|4253.7|4263.1|4254.1|4261.6|4252.6|0
1681131600000|2023-04-10 13:00:00|4262.5|4253.5|4263.5|4254.5|4263.7|4254.7|4261.8|4252.8|0
1681131900000|2023-04-10 13:05:00|4263.3|4254.3|4263|4254|4263.5|4254.5|4261.6|4252.6|0
1681132200000|2023-04-10 13:10:00|4262.8|4253.8|4263.4|4254.4|4264.1|4255.1|4262.8|4253.8|0
1681132500000|2023-04-10 13:15:00|4263.2|4254.2|4262.4|4253.4|4263.4|4254.4|4262.3|4253.3|0
1681132800000|2023-04-10 13:20:00|4262.2|4253.2|4262.6|4253.6|4263.2|4254.2|4262.2|4253.2|0
1681133100000|2023-04-10 13:25:00|4262.4|4253.4|4260.7|4251.7|4262.6|4253.6|4258.8|4249.8|0
1681133400000|2023-04-10 13:30:00|4261|4252|4263.8|4254.8|4263.8|4254.8|4254.1|4245.1|0
1681133700000|2023-04-10 13:35:00|4263.7|4254.7|4272.5|4263.5|4272.5|4263.5|4259.2|4250.2|0
1681134000000|2023-04-10 13:40:00|4272.4|4263.4|4270.8|4261.8|4277.9|4268.9|4270.5|4261.5|0
1681134300000|2023-04-10 13:45:00|4270.9|4261.9|4258.3|4249.3|4272.2|4263.2|4258.3|4249.3|0
1681134600000|2023-04-10 13:50:00|4258.2|4249.2|4263.7|4254.7|4265.1|4256.1|4258.2|4249.2|0
1681134900000|2023-04-10 13:55:00|4263.8|4254.8|4261.6|4252.6|4265.4|4256.4|4260.4|4251.4|0
1681135200000|2023-04-10 14:00:00|4261.5|4252.5|4259.9|4250.9|4261.5|4252.5|4252.4|4243.4|0
1681135500000|2023-04-10 14:05:00|4260|4251|4261.6|4252.6|4261.7|4252.7|4257.4|4248.4|0
1681135800000|2023-04-10 14:10:00|4261.7|4252.7|4259.2|4250.2|4264.2|4255.2|4258.1|4249.1|0
1681136100000|2023-04-10 14:15:00|4259.3|4250.3|4261.4|4252.4|4262.2|4253.2|4259.3|4250.3|0
1681136400000|2023-04-10 14:20:00|4260.2|4251.2|4259.1|4250.1|4260.3|4251.3|4258|4249|0
1681136700000|2023-04-10 14:25:00|4259|4250|4248.6|4239.6|4259.1|4250.1|4248.3|4239.3|0
1681137000000|2023-04-10 14:30:00|4248.7|4239.7|4247.5|4238.5|4250.1|4241.1|4245.8|4236.8|0
1681137300000|2023-04-10 14:35:00|4247|4238|4247.8|4238.8|4250.5|4241.5|4242.2|4233.2|0
1681137600000|2023-04-10 14:40:00|4247.9|4238.9|4256.5|4247.5|4256.6|4247.6|4247.1|4238.1|0
1681137900000|2023-04-10 14:45:00|4256.4|4247.4|4264.3|4255.3|4264.3|4255.3|4254.5|4245.5|0
1681138200000|2023-04-10 14:50:00|4264.2|4255.2|4265.5|4256.5|4265.5|4256.5|4262.6|4253.6|0
1681138500000|2023-04-10 14:55:00|4265.4|4256.4|4266.2|4257.2|4266.4|4257.4|4264.1|4255.1|0
1681138800000|2023-04-10 15:00:00|4266.3|4257.3|4268.3|4259.3|4268.7|4259.7|4266.2|4257.2|0
1681139100000|2023-04-10 15:05:00|4268.2|4259.2|4267.3|4258.3|4268.7|4259.7|4266.6|4257.6|0
1681139400000|2023-04-10 15:10:00|4267.4|4258.4|4267.9|4258.9|4269.2|4260.2|4267.4|4258.4|0
1681139700000|2023-04-10 15:15:00|4268|4259|4267.2|4258.2|4268.8|4259.8|4267|4258|0
1681140000000|2023-04-10 15:20:00|4267.1|4258.1|4265.7|4256.7|4268.3|4259.3|4265.7|4256.7|0
1681140300000|2023-04-10 15:25:00|4265.8|4256.8|4266.7|4257.7|4266.7|4257.7|4265.6|4256.6|0
1681140600000|2023-04-10 15:30:00|4266.8|4257.8|4264.6|4255.6|4267.1|4258.1|4264.2|4255.2|0
1681140900000|2023-04-10 15:35:00|4264.5|4255.5|4265.6|4256.6|4266.1|4257.1|4264.3|4255.3|0
1681141200000|2023-04-10 15:40:00|4265.5|4256.5|4265|4256|4265.5|4256.5|4264.1|4255.1|0
1681141500000|2023-04-10 15:45:00|4264.9|4255.9|4264.9|4255.9|4265|4256|4264.6|4255.6|0
1681141800000|2023-04-10 15:50:00|4265|4256|4260.5|4251.5|4265|4256|4260.4|4251.4|0
1681142100000|2023-04-10 15:55:00|4260.4|4251.4|4255.8|4246.8|4260.4|4251.4|4255.1|4246.1|0
1681142400000|2023-04-10 16:00:00|4255.7|4246.7|4253.9|4244.9|4255.8|4246.8|4252.5|4243.5|0
1681142700000|2023-04-10 16:05:00|4253.8|4244.8|4251.8|4242.8|4254.8|4245.8|4251.3|4242.3|0
1681143000000|2023-04-10 16:10:00|4251.7|4242.7|4254.8|4245.8|4255.2|4246.2|4251.7|4242.7|0
1681143300000|2023-04-10 16:15:00|4254.7|4245.7|4255.2|4246.2|4255.3|4246.3|4254.7|4245.7|0
1681143600000|2023-04-10 16:20:00|4255.3|4246.3|4253.8|4244.8|4256.2|4247.2|4253.8|4244.8|0
1681143900000|2023-04-10 16:25:00|4253.7|4244.7|4255.1|4246.1|4255.1|4246.1|4253.7|4244.7|0
1681144200000|2023-04-10 16:30:00|4255.2|4246.2|4256.6|4247.6|4257.3|4248.3|4253.5|4244.5|0
1681144500000|2023-04-10 16:35:00|4256.7|4247.7|4262.1|4253.1|4263|4254|4256.7|4247.7|0
1681144800000|2023-04-10 16:40:00|4262.2|4253.2|4261.6|4252.6|4262.2|4253.2|4260.7|4251.7|0
1681145100000|2023-04-10 16:45:00|4261.7|4252.7|4264.2|4255.2|4264.6|4255.6|4261.6|4252.6|0
1681145400000|2023-04-10 16:50:00|4264.3|4255.3|4264.1|4255.1|4267|4258|4264|4255|0
1681145700000|2023-04-10 16:55:00|4264.2|4255.2|4268.2|4259.2|4268.2|4259.2|4264.1|4255.1|0
1681146000000|2023-04-10 17:00:00|4268.3|4259.3|4267.6|4258.6|4268.7|4259.7|4267|4258|0
1681146300000|2023-04-10 17:05:00|4267.7|4258.7|4273.6|4264.6|4273.6|4264.6|4267.6|4258.6|0
1681146600000|2023-04-10 17:10:00|4273.7|4264.7|4272.5|4263.5|4274|4265|4272.3|4263.3|0
1681146900000|2023-04-10 17:15:00|4272.4|4263.4|4271.3|4262.3|4272.9|4263.9|4271.3|4262.3|0
1681147200000|2023-04-10 17:20:00|4271.2|4262.2|4270.9|4261.9|4271.4|4262.4|4270.8|4261.8|0
1681147500000|2023-04-10 17:25:00|4271|4262|4272.6|4263.6|4272.6|4263.6|4270.9|4261.9|0
1681147800000|2023-04-10 17:30:00|4272.7|4263.7|4271.3|4262.3|4272.8|4263.8|4270.6|4261.6|0
1681148100000|2023-04-10 17:35:00|4271.2|4262.2|4268.2|4259.2|4271.3|4262.3|4268.2|4259.2|0
1681148400000|2023-04-10 17:40:00|4268.3|4259.3|4268.9|4259.9|4268.9|4259.9|4266.5|4257.5|0
1681148700000|2023-04-10 17:45:00|4269|4260|4270.9|4261.9|4271.2|4262.2|4268.9|4259.9|0
1681149000000|2023-04-10 17:50:00|4271|4262|4271.1|4262.1|4271.7|4262.7|4270.8|4261.8|0
1681149300000|2023-04-10 17:55:00|4270.5|4261.5|4270|4261|4270.5|4261.5|4269.2|4260.2|0
1681149600000|2023-04-10 18:00:00|4270.1|4261.1|4269.4|4260.4|4270.4|4261.4|4268.2|4259.2|0
1681149900000|2023-04-10 18:05:00|4269.5|4260.5|4269.2|4260.2|4271|4262|4269.2|4260.2|0
1681150200000|2023-04-10 18:10:00|4269.1|4260.1|4269.7|4260.7|4270.5|4261.5|4269.1|4260.1|0
1681150500000|2023-04-10 18:15:00|4269.8|4260.8|4272|4263|4273.4|4264.4|4269.7|4260.7|0
1681150800000|2023-04-10 18:20:00|4271.9|4262.9|4273.5|4264.5|4274|4265|4271.4|4262.4|0
1681151100000|2023-04-10 18:25:00|4272.8|4263.8|4271.5|4262.5|4273|4264|4271.4|4262.4|0
1681151400000|2023-04-10 18:30:00|4271.6|4262.6|4273.3|4264.3|4273.3|4264.3|4271.4|4262.4|0
1681151700000|2023-04-10 18:35:00|4273.4|4264.4|4273.8|4264.8|4274.4|4265.4|4273|4264|0
1681152000000|2023-04-10 18:40:00|4273.9|4264.9|4273.3|4264.3|4273.9|4264.9|4271.5|4262.5|0
1681152300000|2023-04-10 18:45:00|4273.4|4264.4|4274.2|4265.2|4274.9|4265.9|4272.6|4263.6|0
1681152600000|2023-04-10 18:50:00|4274.3|4265.3|4276.5|4267.5|4277.2|4268.2|4274.2|4265.2|0
1681152900000|2023-04-10 18:55:00|4276.6|4267.6|4280.9|4271.9|4281|4272|4276.5|4267.5|0
1681153200000|2023-04-10 19:00:00|4281|4272|4281.5|4272.5|4282.6|4273.6|4279.1|4270.1|0
1681153500000|2023-04-10 19:05:00|4281.6|4272.6|4280.9|4271.9|4282.1|4273.1|4280.5|4271.5|0
1681153800000|2023-04-10 19:10:00|4281|4272|4280.4|4271.4|4281.4|4272.4|4278.8|4269.8|0
1681154100000|2023-04-10 19:15:00|4280.5|4271.5|4280.9|4271.9|4281.2|4272.2|4280.4|4271.4|0
1681154400000|2023-04-10 19:20:00|4281|4272|4279.7|4270.7|4282.7|4273.7|4279.6|4270.6|0
1681154700000|2023-04-10 19:25:00|4279.6|4270.6|4278.9|4269.9|4281.6|4272.6|4277.7|4268.7|0
1681155000000|2023-04-10 19:30:00|4279|4270|4279|4270|4281.3|4272.3|4278.9|4269.9|0
1681155300000|2023-04-10 19:35:00|4278.9|4269.9|4281.2|4272.2|4281.2|4272.2|4278.9|4269.9|0
1681155600000|2023-04-10 19:40:00|4281.1|4272.1|4281.9|4272.9|4283.4|4274.4|4281.1|4272.1|0
1681155900000|2023-04-10 19:45:00|4281.8|4272.8|4284.2|4275.2|4284.2|4275.2|4280.9|4271.9|0
1681156200000|2023-04-10 19:50:00|4284.3|4275.3|4283.2|4274.2|4284.5|4275.5|4283.1|4274.1|0
1681156500000|2023-04-10 19:55:00|4283.3|4274.3|4286.4|4277.4|4286.6|4277.6|4281.9|4272.9|0
1681156800000|2023-04-10 20:00:00|4286.2|4277.2|4288.3|4279.3|4288.5|4279.5|4284.5|4275.5|0
1681157100000|2023-04-10 20:05:00|4288.5|4279.5|4289.2|4280.2|4289.8|4280.8|4288.3|4279.3|0
1681157400000|2023-04-10 20:10:00|4289.3|4280.3|4289.2|4280.2|4289.5|4280.5|4288.5|4279.5|0
1681157700000|2023-04-10 20:15:00|4289.3|4280.3|4288.9|4279.9|4289.4|4280.4|4288.5|4279.5|0
1681158000000|2023-04-10 20:20:00|4289.1|4280.1|4288.5|4279.5|4289.2|4280.2|4288.5|4279.5|0
1681158300000|2023-04-10 20:25:00|4288.7|4279.7|4289|4280|4289.2|4280.2|4288.5|4279.5|0
1681158600000|2023-04-10 20:30:00|4288.9|4279.9|4289.4|4280.4|4290|4281|4288.9|4279.9|0
1681158900000|2023-04-10 20:35:00|4289.2|4280.2|4289.2|4280.2|4289.4|4280.4|4289.2|4280.2|0
1681159200000|2023-04-10 20:40:00|4289.3|4280.3|4289.4|4280.4|4289.6|4280.6|4288.9|4279.9|0
1681159500000|2023-04-10 20:45:00|4289|4280|4288.7|4279.7|4289|4280|4288.5|4279.5|0
1681159800000|2023-04-10 20:50:00|4288.5|4279.5|4288.5|4279.5|4288.7|4279.7|4288.5|4279.5|0
1681160100000|2023-04-10 20:55:00|4288.4|4279.4|4288.2|4279.2|4288.4|4279.4|4288|4279|0
1681160400000|2023-04-10 21:00:00|4288.3|4279.3|4288.3|4279.3|4288.3|4279.3|4288|4279|0
1681160700000|2023-04-10 21:05:00|4288.2|4279.2|4288.3|4279.3|4288.5|4279.5|4288|4279|0
1681161000000|2023-04-10 21:10:00|4288.2|4279.2|4288|4279|4288.3|4279.3|4287.9|4278.9|0
1681161300000|2023-04-10 21:15:00|4287.9|4278.9|4288.3|4279.3|4288.3|4279.3|4287.9|4278.9|0
1681161600000|2023-04-10 21:20:00|4288.2|4279.2|4288.2|4279.2|4288.2|4279.2|4288.2|4279.2|0
1681161900000|2023-04-10 21:25:00|4288.1|4279.1|4288.2|4279.2|4288.2|4279.2|4288|4279|0
1681162200000|2023-04-10 21:30:00|4288.3|4279.3|4288.2|4279.2|4288.3|4279.3|4288.1|4279.1|0
1681162500000|2023-04-10 21:35:00|4286.2|4277.2|4286|4277|4286.2|4277.2|4286|4277|0
1681162800000|2023-04-10 21:40:00|4285.6|4276.6|4285.6|4276.6|4285.9|4276.9|4285.5|4276.5|0
1681163100000|2023-04-10 21:45:00|4285.7|4276.7|4285.7|4276.7|4285.7|4276.7|4285.7|4276.7|0
1681163400000|2023-04-10 21:50:00|4285.6|4276.6|4285.4|4276.4|4285.6|4276.6|4285.4|4276.4|0
1681163700000|2023-04-10 21:55:00|4285.5|4276.5|4285.1|4276.1|4285.5|4276.5|4285.1|4276.1|0
1681164000000|2023-04-10 22:00:00|4285.4|4276.4|4285.8|4276.8|4286|4277|4284.5|4275.5|0
1681164300000|2023-04-10 22:05:00|4286|4277|4286.4|4277.4|4286.6|4277.6|4285.6|4276.6|0
1681164600000|2023-04-10 22:10:00|4286.6|4277.6|4286.2|4277.2|4286.6|4277.6|4286.2|4277.2|0
1681164900000|2023-04-10 22:15:00|4286.4|4277.4|4286.9|4277.9|4287.1|4278.1|4286.4|4277.4|0
1681165200000|2023-04-10 22:20:00|4287|4278|4286.9|4277.9|4287.1|4278.1|4286.9|4277.9|0
1681165500000|2023-04-10 22:25:00|4287|4278|4287.3|4278.3|4287.3|4278.3|4286.9|4277.9|0
1681165800000|2023-04-10 22:30:00|4287.5|4278.5|4287.3|4278.3|4287.5|4278.5|4287.1|4278.1|0
1681166100000|2023-04-10 22:35:00|4287.1|4278.1|4286.9|4277.9|4287.1|4278.1|4286.4|4277.4|0
1681166400000|2023-04-10 22:40:00|4286.7|4277.7|4286.4|4277.4|4286.7|4277.7|4286.4|4277.4|0
1681166700000|2023-04-10 22:45:00|4286.6|4277.6|4286.9|4277.9|4286.9|4277.9|4286.2|4277.2|0
1681167000000|2023-04-10 22:50:00|4287|4278|4286.9|4277.9|4287.3|4278.3|4286.9|4277.9|0
1681167300000|2023-04-10 22:55:00|4286.7|4277.7|4286.9|4277.9|4287.1|4278.1|4286.6|4277.6|0
1681167600000|2023-04-10 23:00:00|4286.7|4277.7|4286.4|4277.4|4286.9|4277.9|4286.4|4277.4|0
1681167900000|2023-04-10 23:05:00|4286.5|4277.5|4286.9|4277.9|4287.1|4278.1|4286.4|4277.4|0
1681168200000|2023-04-10 23:10:00|4286.7|4277.7|4289.5|4280.5|4289.5|4280.5|4286.6|4277.6|0
1681168500000|2023-04-10 23:15:00|4289.6|4280.6|4289.9|4280.9|4290.1|4281.1|4289.5|4280.5|0
1681168800000|2023-04-10 23:20:00|4289.7|4280.7|4292.1|4283.1|4292.3|4283.3|4289.5|4280.5|0
1681169100000|2023-04-10 23:25:00|4291.9|4282.9|4291.9|4282.9|4292.1|4283.1|4291.9|4282.9|0
1681169400000|2023-04-10 23:30:00|4291.7|4282.7|4292.3|4283.3|4292.5|4283.5|4291.6|4282.6|0
1681169700000|2023-04-10 23:35:00|4292.1|4283.1|4291.9|4282.9|4292.3|4283.3|4291.9|4282.9|0
1681170000000|2023-04-10 23:40:00|4291.7|4282.7|4291.4|4282.4|4291.9|4282.9|4291.4|4282.4|0
1681170300000|2023-04-10 23:45:00|4291.6|4282.6|4291.4|4282.4|4291.6|4282.6|4291.2|4282.2|0
1681170600000|2023-04-10 23:50:00|4291.6|4282.6|4292.1|4283.1|4292.3|4283.3|4291.4|4282.4|0
1681170900000|2023-04-10 23:55:00|4292.2|4283.2|4292.9|4283.9|4293.1|4284.1|4292.1|4283.1|0
1681171200000|2023-04-11 00:00:00|4292.7|4283.7|4292.3|4283.3|4293.2|4284.2|4292.3|4283.3|0
1681171500000|2023-04-11 00:05:00|4292.5|4283.5|4292.5|4283.5|4292.7|4283.7|4291|4282|0
1681171800000|2023-04-11 00:10:00|4292.4|4283.4|4294.8|4285.8|4295|4286|4292.3|4283.3|0
1681172100000|2023-04-11 00:15:00|4294.6|4285.6|4294.7|4285.7|4296.5|4287.5|4294.6|4285.6|0
1681172400000|2023-04-11 00:20:00|4294.5|4285.5|4293.6|4284.6|4294.8|4285.8|4293.6|4284.6|0
1681172700000|2023-04-11 00:25:00|4293.8|4284.8|4293.1|4284.1|4294|4285|4292.8|4283.8|0
1681173000000|2023-04-11 00:30:00|4293.5|4284.5|4292.6|4283.6|4293.6|4284.6|4292.2|4283.2|0
1681173300000|2023-04-11 00:35:00|4292.4|4283.4|4292.3|4283.3|4293.3|4284.3|4290.9|4281.9|0
1681173600000|2023-04-11 00:40:00|4292.2|4283.2|4292.1|4283.1|4292.6|4283.6|4291.1|4282.1|0
1681173900000|2023-04-11 00:45:00|4292.3|4283.3|4291.2|4282.2|4292.4|4283.4|4290.8|4281.8|0
1681174200000|2023-04-11 00:50:00|4291.4|4282.4|4291.4|4282.4|4291.6|4282.6|4291|4282|0
1681174500000|2023-04-11 00:55:00|4291.5|4282.5|4289.4|4280.4|4292.4|4283.4|4289.4|4280.4|0
1681174800000|2023-04-11 01:00:00|4289.2|4280.2|4278.4|4269.4|4289.4|4280.4|4278.4|4269.4|0
1681175100000|2023-04-11 01:05:00|4278.6|4269.6|4279.7|4270.7|4280.1|4271.1|4278.4|4269.4|0
1681175400000|2023-04-11 01:10:00|4279.9|4270.9|4279.3|4270.3|4280.2|4271.2|4279.3|4270.3|0
1681175700000|2023-04-11 01:15:00|4276.9|4272.9|4280.9|4276.9|4303.9|4299.9|4276.9|4272.9|1053
1681176000000|2023-04-11 01:20:00|4280.4|4276.4|4270.4|4266.4|4283.9|4279.9|4268.4|4264.4|673
1681176300000|2023-04-11 01:25:00|4269.9|4265.9|4274.4|4270.4|4278.4|4274.4|4266.4|4262.4|299
1681176600000|2023-04-11 01:30:00|4275.4|4271.4|4251.4|4247.4|4276.9|4272.9|4243.9|4239.9|3942
1681176900000|2023-04-11 01:35:00|4249.4|4245.4|4307.4|4303.4|4309.4|4305.4|4245.4|4241.4|3429
1681177200000|2023-04-11 01:40:00|4306.4|4302.4|4264.4|4260.4|4314.9|4310.9|4264.4|4260.4|2597
1681177500000|2023-04-11 01:45:00|4263.9|4259.9|4253.4|4249.4|4266.4|4262.4|4251.4|4247.4|1831
1681177800000|2023-04-11 01:50:00|4253.9|4249.9|4277.9|4273.9|4284.4|4280.4|4250.4|4246.4|1600
1681178100000|2023-04-11 01:55:00|4278.4|4274.4|4283.4|4279.4|4287.4|4283.4|4275.4|4271.4|1369
1681178400000|2023-04-11 02:00:00|4282.9|4278.9|4283.4|4279.4|4289.4|4285.4|4270.9|4266.9|1134
1681178700000|2023-04-11 02:05:00|4282.9|4278.9|4274.4|4270.4|4285.4|4281.4|4271.4|4267.4|852
1681179000000|2023-04-11 02:10:00|4273.4|4269.4|4260.4|4256.4|4274.4|4270.4|4259.4|4255.4|979
1681179300000|2023-04-11 02:15:00|4259.9|4255.9|4271.4|4267.4|4274.4|4270.4|4255.4|4251.4|1104
1681179600000|2023-04-11 02:20:00|4270.9|4266.9|4259.4|4255.4|4271.4|4267.4|4257.4|4253.4|561
1681179900000|2023-04-11 02:25:00|4259.9|4255.9|4263.4|4259.4|4270.4|4266.4|4258.4|4254.4|603
1681180200000|2023-04-11 02:30:00|4263.9|4259.9|4270.4|4266.4|4276.4|4272.4|4259.4|4255.4|957
1681180500000|2023-04-11 02:35:00|4270.9|4266.9|4259.4|4255.4|4277.4|4273.4|4259.4|4255.4|547
1681180800000|2023-04-11 02:40:00|4258.4|4254.4|4267.4|4263.4|4270.4|4266.4|4257.9|4253.9|518
1681181100000|2023-04-11 02:45:00|4266.9|4262.9|4262.9|4258.9|4267.4|4263.4|4255.4|4251.4|613
1681181400000|2023-04-11 02:50:00|4262.4|4258.4|4260.9|4256.9|4271.4|4267.4|4260.4|4256.4|1193
1681181700000|2023-04-11 02:55:00|4261.4|4257.4|4256.4|4252.4|4261.4|4257.4|4250.9|4246.9|804
1681182000000|2023-04-11 03:00:00|4256.9|4252.9|4251.9|4247.9|4261.9|4257.9|4251.4|4247.4|413
1681182300000|2023-04-11 03:05:00|4252.4|4248.4|4251.4|4247.4|4256.4|4252.4|4246.4|4242.4|570
1681182600000|2023-04-11 03:10:00|4250.9|4246.9|4254.4|4250.4|4256.4|4252.4|4247.4|4243.4|334
1681182900000|2023-04-11 03:15:00|4253.9|4249.9|4253.4|4249.4|4260.4|4256.4|4247.4|4243.4|566
1681183200000|2023-04-11 03:20:00|4253.9|4249.9|4235.4|4231.4|4255.4|4251.4|4235.4|4231.4|506
1681183500000|2023-04-11 03:25:00|4234.9|4230.9|4225.4|4221.4|4234.9|4230.9|4220.4|4216.4|1135
1681183800000|2023-04-11 03:30:00|4224.9|4220.9|4215.4|4211.4|4228.4|4224.4|4213.9|4209.9|570
1681184100000|2023-04-11 03:35:00|4214.4|4210.4|4205.4|4201.4|4219.4|4215.4|4205.4|4201.4|663
1681184400000|2023-04-11 03:40:00|4204.4|4200.4|4201.4|4197.4|4209.4|4205.4|4196.9|4192.9|711
1681184700000|2023-04-11 03:45:00|4201.9|4197.9|4203.4|4199.4|4204.4|4200.4|4198.4|4194.4|418
1681185000000|2023-04-11 03:50:00|4203.9|4199.9|4204.4|4200.4|4210.4|4206.4|4202.4|4198.4|395
1681185300000|2023-04-11 03:55:00|4203.4|4199.4|4201.4|4197.4|4204.4|4200.4|4198.9|4194.9|308
1681185600000|2023-04-11 04:00:00|4204.4|4195.4|4209.8|4200.8|4210.1|4201.1|4204.4|4195.4|0
1681185900000|2023-04-11 04:05:00|4210|4201|4210|4201|4210.4|4201.4|4209.6|4200.6|0
1681186200000|2023-04-11 04:10:00|4210.2|4201.2|4210.3|4201.3|4210.6|4201.6|4210|4201|0
1681186500000|2023-04-11 04:15:00|4210.2|4201.2|4210.1|4201.1|4210.5|4201.5|4210.1|4201.1|0
1681186800000|2023-04-11 04:20:00|4210.3|4201.3|4209.9|4200.9|4210.3|4201.3|4209.6|4200.6|0
1681187100000|2023-04-11 04:25:00|4209.7|4200.7|4209.6|4200.6|4209.8|4200.8|4209.4|4200.4|0
1681187400000|2023-04-11 04:30:00|4209.8|4200.8|4209.6|4200.6|4210.1|4201.1|4209.4|4200.4|0
1681187700000|2023-04-11 04:35:00|4209.4|4200.4|4209.2|4200.2|4209.4|4200.4|4209.2|4200.2|0
1681188000000|2023-04-11 04:40:00|4209.3|4200.3|4209.5|4200.5|4210|4201|4209.2|4200.2|0
1681188300000|2023-04-11 04:45:00|4209.7|4200.7|4208.6|4199.6|4209.7|4200.7|4208.6|4199.6|0
1681188600000|2023-04-11 04:50:00|4208.7|4199.7|4208.2|4199.2|4208.7|4199.7|4208|4199|0
1681188900000|2023-04-11 04:55:00|4208.4|4199.4|4203.8|4194.8|4208.7|4199.7|4203.1|4194.1|49
1681189200000|2023-04-11 05:00:00|4203.9|4194.9|4204.4|4200.4|4214.4|4210.4|4198.9|4194.9|1701
1681189500000|2023-04-11 05:05:00|4203.9|4199.9|4188.4|4184.4|4203.9|4199.9|4184.4|4180.4|1134
1681189800000|2023-04-11 05:10:00|4187.9|4183.9|4200.4|4196.4|4201.4|4197.4|4184.4|4180.4|943
1681190100000|2023-04-11 05:15:00|4200.9|4196.9|4211.4|4207.4|4211.4|4207.4|4200.4|4196.4|550
1681190400000|2023-04-11 05:20:00|4210.9|4206.9|4212.4|4208.4|4215.4|4211.4|4207.4|4203.4|685
1681190700000|2023-04-11 05:25:00|4213.4|4209.4|4201.4|4197.4|4213.9|4209.9|4199.4|4195.4|429
1681191000000|2023-04-11 05:30:00|4200.4|4196.4|4198.4|4194.4|4204.4|4200.4|4195.4|4191.4|412
1681191300000|2023-04-11 05:35:00|4197.4|4193.4|4199.4|4195.4|4201.9|4197.9|4195.9|4191.9|371
1681191600000|2023-04-11 05:40:00|4198.9|4194.9|4204.4|4200.4|4204.4|4200.4|4196.4|4192.4|361
1681191900000|2023-04-11 05:45:00|4203.9|4199.9|4205.4|4201.4|4208.4|4204.4|4201.4|4197.4|523
1681192200000|2023-04-11 05:50:00|4205.9|4201.9|4197.4|4193.4|4207.4|4203.4|4197.4|4193.4|350
1681192500000|2023-04-11 05:55:00|4198.4|4194.4|4189.9|4185.9|4198.4|4194.4|4188.9|4184.9|584
1681192800000|2023-04-11 06:00:00|4189.4|4185.4|4200.4|4196.4|4200.4|4196.4|4189.4|4185.4|751
1681193100000|2023-04-11 06:05:00|4199.9|4195.9|4207.4|4203.4|4208.4|4204.4|4199.4|4195.4|697
1681193400000|2023-04-11 06:10:00|4207.9|4203.9|4218.4|4214.4|4218.4|4214.4|4206.4|4202.4|832
1681193700000|2023-04-11 06:15:00|4217.4|4213.4|4228.4|4224.4|4230.4|4226.4|4217.4|4213.4|1424
1681194000000|2023-04-11 06:20:00|4228.9|4224.9|4232.9|4228.9|4238.4|4234.4|4228.4|4224.4|979
1681194300000|2023-04-11 06:25:00|4232.4|4228.4|4222.9|4218.9|4236.4|4232.4|4222.4|4218.4|535
1681194600000|2023-04-11 06:30:00|4223.4|4219.4|4226.4|4222.4|4229.4|4225.4|4221.4|4217.4|530
1681194900000|2023-04-11 06:35:00|4225.9|4221.9|4224.9|4220.9|4227.4|4223.4|4218.9|4214.9|440
1681195200000|2023-04-11 06:40:00|4225.4|4221.4|4216.4|4212.4|4225.4|4221.4|4216.4|4212.4|396
1681195500000|2023-04-11 06:45:00|4215.4|4211.4|4214.4|4210.4|4220.4|4216.4|4212.4|4208.4|401
1681195800000|2023-04-11 06:50:00|4214.9|4210.9|4218.4|4214.4|4219.4|4215.4|4213.4|4209.4|315
1681196100000|2023-04-11 06:55:00|4217.4|4213.4|4218.4|4214.4|4221.4|4217.4|4216.4|4212.4|306
1681196400000|2023-04-11 07:00:00|4219.4|4215.4|4233.4|4229.4|4233.4|4229.4|4218.4|4214.4|746
1681196700000|2023-04-11 07:05:00|4232.9|4228.9|4238.4|4234.4|4238.4|4234.4|4231.4|4227.4|554
1681197000000|2023-04-11 07:10:00|4239.4|4235.4|4240.4|4236.4|4244.4|4240.4|4234.4|4230.4|881
1681197300000|2023-04-11 07:15:00|4241.4|4237.4|4239.4|4235.4|4246.4|4242.4|4238.4|4234.4|725
1681197600000|2023-04-11 07:20:00|4240.4|4236.4|4240.4|4236.4|4243.4|4239.4|4239.4|4235.4|364
1681197900000|2023-04-11 07:25:00|4240.9|4236.9|4244.4|4240.4|4246.4|4242.4|4240.4|4236.4|522
1681198200000|2023-04-11 07:30:00|4244.9|4240.9|4254.4|4250.4|4254.4|4250.4|4244.4|4240.4|769
1681198500000|2023-04-11 07:35:00|4253.4|4249.4|4250.9|4246.9|4256.4|4252.4|4250.4|4246.4|473
1681198800000|2023-04-11 07:40:00|4250.4|4246.4|4250.4|4246.4|4251.4|4247.4|4246.4|4242.4|575
1681199100000|2023-04-11 07:45:00|4250.9|4246.9|4253.4|4249.4|4255.4|4251.4|4250.9|4246.9|580
1681199400000|2023-04-11 07:50:00|4254.4|4250.4|4249.4|4245.4|4254.4|4250.4|4249.4|4245.4|609
1681199700000|2023-04-11 07:55:00|4248.9|4244.9|4243.4|4239.4|4249.4|4245.4|4242.4|4238.4|623
1681200000000|2023-04-11 08:00:00|4242.9|4238.9|4251.4|4247.4|4251.4|4247.4|4242.4|4238.4|625
1681200300000|2023-04-11 08:05:00|4252.4|4248.4|4252.4|4248.4|4255.4|4251.4|4249.4|4245.4|1291
1681200600000|2023-04-11 08:10:00|4253.4|4249.4|4250.4|4246.4|4254.4|4250.4|4250.4|4246.4|438
1681200900000|2023-04-11 08:15:00|4251.4|4247.4|4255.4|4251.4|4255.4|4251.4|4251.4|4247.4|192
1681201200000|2023-04-11 08:20:00|4254.9|4250.9|4255.4|4251.4|4255.9|4251.9|4253.4|4249.4|458
1681201500000|2023-04-11 08:25:00|4255.9|4251.9|4256.9|4252.9|4257.4|4253.4|4253.9|4249.9|421
1681201800000|2023-04-11 08:30:00|4258.7|4249.7|4259.7|4250.7|4260.2|4251.2|4258.7|4249.7|1
1681202100000|2023-04-11 08:35:00|4259.6|4250.6|4259.3|4250.3|4259.7|4250.7|4259|4250|0
1681202400000|2023-04-11 08:40:00|4259.4|4250.4|4259.6|4250.6|4260.5|4251.5|4259.3|4250.3|0
1681202700000|2023-04-11 08:45:00|4259.8|4250.8|4259.7|4250.7|4260.4|4251.4|4259.1|4250.1|0
1681203000000|2023-04-11 08:50:00|4259.5|4250.5|4260.7|4251.7|4260.9|4251.9|4259.5|4250.5|0
1681203300000|2023-04-11 08:55:00|4260.9|4251.9|4262.6|4253.6|4262.7|4253.7|4260.8|4251.8|0
1681203600000|2023-04-11 09:00:00|4262.7|4253.7|4263.9|4254.9|4264.5|4255.5|4262.6|4253.6|0
1681203900000|2023-04-11 09:05:00|4263.7|4254.7|4263.1|4254.1|4264.7|4255.7|4262.8|4253.8|0
1681204200000|2023-04-11 09:10:00|4263.3|4254.3|4262|4253|4263.3|4254.3|4262|4253|0
1681204500000|2023-04-11 09:15:00|4262.9|4249.9|4261.9|4254.9|4270.9|4260.9|4260.9|4248.9|75
1681204800000|2023-04-11 09:20:00|4262.9|4255.9|4267.9|4259.9|4267.9|4260.9|4262.9|4255.9|28
1681205100000|2023-04-11 09:25:00|4266.9|4260.9|4268.9|4261.9|4269.9|4261.9|4266.9|4259.9|9
1681205400000|2023-04-11 09:30:00|4269.9|4262.9|4272.9|4265.9|4273.9|4266.9|4268.9|4262.9|29
1681205700000|2023-04-11 09:35:00|4271.9|4264.9|4271.9|4264.9|4272.9|4264.9|4269.9|4261.9|25
1681206000000|2023-04-11 09:40:00|4273.9|4266.9|4269.9|4262.9|4273.9|4266.9|4269.9|4261.9|23
1681206300000|2023-04-11 09:45:00|4270.9|4261.9|4268.9|4260.9|4270.9|4262.9|4267.9|4260.9|2
1681206600000|2023-04-11 09:50:00|4269.9|4261.9|4272.9|4265.9|4273.9|4266.9|4269.9|4261.9|38
1681206900000|2023-04-11 09:55:00|4273.9|4264.9|4269.9|4261.9|4273.9|4264.9|4266.9|4259.9|14
1681207200000|2023-04-11 10:00:00|4268.9|4262.9|4265.9|4258.9|4268.9|4262.9|4264.9|4257.9|16
1681207500000|2023-04-11 10:05:00|4264.9|4257.9|4264.9|4257.9|4266.9|4258.9|4264.9|4257.9|21
1681207800000|2023-04-11 10:10:00|4265.9|4256.9|4268.9|4260.9|4268.9|4261.9|4263.9|4255.9|12
1681208100000|2023-04-11 10:15:00|4267.9|4261.9|4273.9|4266.9|4274.9|4267.9|4267.9|4261.9|22
1681208400000|2023-04-11 10:20:00|4272.9|4265.9|4269.9|4261.9|4273.9|4265.9|4268.9|4261.9|9
1681208700000|2023-04-11 10:25:00|4268.9|4260.9|4269.9|4262.9|4270.9|4262.9|4265.9|4258.9|3
1681209000000|2023-04-11 10:30:00|4270.9|4263.9|4266.9|4259.9|4271.9|4263.9|4266.9|4259.9|2
1681209300000|2023-04-11 10:35:00|4267.9|4258.9|4265.9|4258.9|4267.9|4259.9|4264.9|4256.9|53
1681209600000|2023-04-11 10:40:00|4266.9|4259.9|4266.9|4258.9|4266.9|4259.9|4265.9|4258.9|8
1681209900000|2023-04-11 10:45:00|4265.9|4259.9|4267.9|4259.9|4269.9|4262.9|4265.9|4258.9|26
1681210200000|2023-04-11 10:50:00|4266.9|4260.9|4267.9|4259.9|4267.9|4260.9|4266.9|4259.9|0
1681210500000|2023-04-11 10:55:00|4268.9|4260.9|4269.9|4261.9|4270.9|4263.9|4267.9|4259.9|8
1681210800000|2023-04-11 11:00:00|4268.9|4262.9|4269.9|4261.9|4270.9|4263.9|4268.9|4261.9|2
1681211100000|2023-04-11 11:05:00|4268.9|4260.9|4265.9|4257.9|4269.9|4261.9|4264.9|4257.9|21
1681211400000|2023-04-11 11:10:00|4264.9|4258.9|4264.9|4257.9|4265.9|4258.9|4263.9|4256.9|13
1681211700000|2023-04-11 11:15:00|4265.9|4258.9|4264.9|4256.9|4265.9|4258.9|4264.9|4256.9|12
1681212000000|2023-04-11 11:20:00|4263.9|4255.9|4264.9|4256.9|4265.9|4258.9|4262.9|4255.9|18
1681212300000|2023-04-11 11:25:00|4263.9|4257.9|4262.9|4254.9|4264.9|4257.9|4261.9|4254.9|40
1681212600000|2023-04-11 11:30:00|4261.9|4255.9|4261.9|4253.9|4263.9|4255.9|4260.9|4253.9|14
1681212900000|2023-04-11 11:35:00|4260.9|4254.9|4261.9|4254.9|4262.9|4255.9|4259.9|4252.9|79
1681213200000|2023-04-11 11:40:00|4260.9|4253.9|4260.9|4253.9|4261.9|4254.9|4258.9|4251.9|10
1681213500000|2023-04-11 11:45:00|4261.9|4254.9|4261.9|4253.9|4261.9|4254.9|4259.9|4252.9|5
1681213800000|2023-04-11 11:50:00|4260.9|4254.9|4263.9|4256.9|4264.9|4257.9|4260.9|4253.9|17
1681214100000|2023-04-11 11:55:00|4264.9|4255.9|4261.9|4254.9|4265.9|4257.9|4260.9|4253.9|22
1681214400000|2023-04-11 12:00:00|4263.9|4256.9|4263.9|4256.9|4264.9|4256.9|4262.9|4255.9|27
1681214700000|2023-04-11 12:05:00|4265.9|4257.9|4265.9|4258.9|4265.9|4258.9|4263.9|4256.9|38
1681215000000|2023-04-11 12:10:00|4264.9|4257.9|4265.9|4258.9|4266.9|4258.9|4264.9|4257.9|6
1681215300000|2023-04-11 12:15:00|4266.9|4259.9|4267.9|4260.9|4267.9|4260.9|4265.9|4258.9|15
1681215600000|2023-04-11 12:20:00|4266.9|4259.9|4270.9|4263.9|4270.9|4263.9|4266.9|4259.9|37
1681215900000|2023-04-11 12:25:00|4269.9|4262.9|4265.9|4257.9|4269.9|4262.9|4264.9|4257.9|26
1681216200000|2023-04-11 12:30:00|4264.9|4258.9|4267.9|4259.9|4267.9|4260.9|4264.9|4258.9|4
1681216500000|2023-04-11 12:35:00|4266.9|4260.9|4266.9|4258.9|4267.9|4260.9|4265.9|4257.9|205
1681216800000|2023-04-11 12:40:00|4267.9|4259.9|4265.9|4258.9|4267.9|4260.9|4265.9|4257.9|37
1681217100000|2023-04-11 12:45:00|4266.9|4259.9|4264.9|4257.9|4267.9|4260.9|4264.9|4257.9|11
1681217400000|2023-04-11 12:50:00|4265.9|4258.9|4265.9|4256.9|4265.9|4258.9|4264.9|4256.9|11
1681217700000|2023-04-11 12:55:00|4264.9|4257.9|4262.9|4256.9|4265.9|4257.9|4262.9|4255.9|4
1681218000000|2023-04-11 13:00:00|4263.4|4257.4|4261.9|4255.9|4263.4|4257.4|4261.4|4255.4|16
1681218300000|2023-04-11 13:05:00|4261.4|4255.4|4263.4|4257.4|4263.4|4257.4|4260.4|4254.4|4
1681218600000|2023-04-11 13:10:00|4263.9|4257.9|4266.9|4260.9|4267.4|4261.4|4263.4|4257.4|19
1681218900000|2023-04-11 13:15:00|4267.4|4261.4|4266.4|4260.4|4267.4|4261.4|4266.4|4260.4|3
1681219200000|2023-04-11 13:20:00|4266.9|4260.9|4267.4|4261.4|4267.4|4261.4|4266.4|4260.4|18
1681219500000|2023-04-11 13:25:00|4267.9|4261.9|4270.4|4264.4|4271.4|4265.4|4267.4|4261.4|340
1681219800000|2023-04-11 13:30:00|4270.9|4264.9|4277.4|4271.4|4279.4|4273.4|4258.9|4252.9|437
1681220100000|2023-04-11 13:35:00|4277.9|4271.9|4254.4|4248.4|4282.9|4276.9|4250.9|4244.9|315
1681220400000|2023-04-11 13:40:00|4253.9|4247.9|4253.4|4247.4|4260.9|4254.9|4244.9|4238.9|160
1681220700000|2023-04-11 13:45:00|4253.9|4247.9|4259.9|4253.9|4268.9|4262.9|4253.9|4247.9|95
1681221000000|2023-04-11 13:50:00|4259.4|4253.4|4268.9|4262.9|4272.4|4266.4|4258.4|4252.4|67
1681221300000|2023-04-11 13:55:00|4269.4|4263.4|4274.9|4268.9|4277.9|4271.9|4268.4|4262.4|79
1681221600000|2023-04-11 14:00:00|4275.4|4269.4|4282.4|4276.4|4286.4|4280.4|4275.4|4269.4|108
1681221900000|2023-04-11 14:05:00|4282.9|4276.9|4269.9|4263.9|4283.4|4277.4|4267.9|4261.9|110
1681222200000|2023-04-11 14:10:00|4270.4|4264.4|4267.4|4261.4|4271.9|4265.9|4264.4|4258.4|71
1681222500000|2023-04-11 14:15:00|4266.9|4260.9|4270.9|4264.9|4272.4|4266.4|4266.4|4260.4|52
1681222800000|2023-04-11 14:20:00|4271.4|4265.4|4277.4|4271.4|4277.4|4271.4|4270.4|4264.4|96
1681223100000|2023-04-11 14:25:00|4276.9|4270.9|4272.4|4266.4|4282.4|4276.4|4271.4|4265.4|105
1681223400000|2023-04-11 14:30:00|4272.9|4266.9|4266.4|4260.4|4274.4|4268.4|4265.4|4259.4|105
1681223700000|2023-04-11 14:35:00|4265.4|4259.4|4264.9|4258.9|4266.9|4260.9|4259.9|4253.9|145
1681224000000|2023-04-11 14:40:00|4264.4|4258.4|4263.4|4257.4|4270.9|4264.9|4260.9|4254.9|74
1681224300000|2023-04-11 14:45:00|4262.4|4256.4|4267.4|4261.4|4267.4|4261.4|4260.9|4254.9|38
1681224600000|2023-04-11 14:50:00|4267.9|4261.9|4261.4|4255.4|4268.9|4262.9|4261.4|4255.4|22
1681224900000|2023-04-11 14:55:00|4261.9|4255.9|4255.9|4249.9|4262.4|4256.4|4254.4|4248.4|100
1681225200000|2023-04-11 15:00:00|4256.4|4250.4|4257.9|4251.9|4263.4|4257.4|4255.9|4249.9|39
1681225500000|2023-04-11 15:05:00|4258.4|4252.4|4260.9|4254.9|4263.4|4257.4|4258.4|4252.4|8
1681225800000|2023-04-11 15:10:00|4261.4|4255.4|4266.4|4260.4|4268.4|4262.4|4256.4|4250.4|46
1681226100000|2023-04-11 15:15:00|4266.9|4260.9|4267.4|4261.4|4268.4|4262.4|4264.4|4258.4|104
1681226400000|2023-04-11 15:20:00|4267.9|4261.9|4268.4|4262.4|4268.4|4262.4|4264.4|4258.4|22
1681226700000|2023-04-11 15:25:00|4267.9|4261.9|4258.4|4252.4|4267.9|4261.9|4257.4|4251.4|13
1681227000000|2023-04-11 15:30:00|4257.9|4251.9|4255.4|4249.4|4259.4|4253.4|4253.4|4247.4|106
1681227300000|2023-04-11 15:35:00|4254.9|4248.9|4251.4|4245.4|4256.9|4250.9|4250.4|4244.4|174
1681227600000|2023-04-11 15:40:00|4250.4|4244.4|4244.4|4238.4|4251.4|4245.4|4244.4|4238.4|47
1681227900000|2023-04-11 15:45:00|4243.9|4237.9|4248.4|4242.4|4249.4|4243.4|4242.4|4236.4|31
1681228200000|2023-04-11 15:50:00|4247.9|4241.9|4246.4|4240.4|4248.9|4242.9|4244.4|4238.4|29
1681228500000|2023-04-11 15:55:00|4246.9|4240.9|4245.4|4239.4|4248.4|4242.4|4244.4|4238.4|18
1681228800000|2023-04-11 16:00:00|4245.9|4239.9|4249.4|4243.4|4249.4|4243.4|4243.4|4237.4|130
1681229100000|2023-04-11 16:05:00|4249.9|4243.9|4249.4|4243.4|4251.4|4245.4|4246.4|4240.4|132
1681229400000|2023-04-11 16:10:00|4249.9|4243.9|4250.9|4244.9|4253.4|4247.4|4249.4|4243.4|100
1681229700000|2023-04-11 16:15:00|4251.4|4245.4|4248.4|4242.4|4251.4|4245.4|4247.4|4241.4|21
1681230000000|2023-04-11 16:20:00|4248.9|4242.9|4247.4|4241.4|4248.9|4242.9|4246.4|4240.4|5
1681230300000|2023-04-11 16:25:00|4246.9|4240.9|4250.4|4244.4|4251.4|4245.4|4244.9|4238.9|43
1681230600000|2023-04-11 16:30:00|4249.9|4243.9|4249.9|4243.9|4251.9|4245.9|4248.9|4242.9|40
1681230900000|2023-04-11 16:35:00|4249.4|4243.4|4247.9|4241.9|4250.4|4244.4|4244.4|4238.4|30
1681231200000|2023-04-11 16:40:00|4248.4|4242.4|4247.9|4241.9|4248.4|4242.4|4245.4|4239.4|86
1681231500000|2023-04-11 16:45:00|4248.4|4242.4|4246.4|4240.4|4248.9|4242.9|4246.4|4240.4|4
1681231800000|2023-04-11 16:50:00|4246.9|4240.9|4245.4|4239.4|4247.4|4241.4|4245.4|4239.4|9
1681232100000|2023-04-11 16:55:00|4244.9|4238.9|4245.4|4239.4|4246.4|4240.4|4243.4|4237.4|7
1681232400000|2023-04-11 17:00:00|4245.9|4239.9|4242.9|4236.9|4246.4|4240.4|4242.9|4236.9|5
1681232700000|2023-04-11 17:05:00|4243.4|4237.4|4244.9|4238.9|4245.4|4239.4|4242.9|4236.9|10
1681233000000|2023-04-11 17:10:00|4244.4|4238.4|4240.4|4234.4|4244.9|4238.9|4240.4|4234.4|12
1681233300000|2023-04-11 17:15:00|4240.9|4234.9|4239.9|4233.9|4242.4|4236.4|4238.4|4232.4|6
1681233600000|2023-04-11 17:20:00|4239.4|4233.4|4243.4|4237.4|4243.4|4237.4|4238.4|4232.4|44
1681233900000|2023-04-11 17:25:00|4244.4|4238.4|4242.4|4236.4|4244.9|4238.9|4241.4|4235.4|34
1681234200000|2023-04-11 17:30:00|4242.9|4236.9|4242.9|4236.9|4244.4|4238.4|4242.4|4236.4|3
1681234500000|2023-04-11 17:35:00|4243.4|4237.4|4245.4|4239.4|4245.9|4239.9|4242.4|4236.4|11
1681234800000|2023-04-11 17:40:00|4245.9|4239.9|4247.9|4241.9|4250.4|4244.4|4245.4|4239.4|8
1681235100000|2023-04-11 17:45:00|4247.4|4241.4|4250.9|4244.9|4251.4|4245.4|4247.4|4241.4|16
1681235400000|2023-04-11 17:50:00|4251.4|4245.4|4248.4|4242.4|4251.4|4245.4|4248.4|4242.4|15
1681235700000|2023-04-11 17:55:00|4247.4|4241.4|4247.4|4241.4|4248.9|4242.9|4246.9|4240.9|26
1681236000000|2023-04-11 18:00:00|4246.9|4240.9|4240.4|4234.4|4248.4|4242.4|4239.4|4233.4|79
1681236300000|2023-04-11 18:05:00|4239.9|4233.9|4240.4|4234.4|4240.9|4234.9|4238.4|4232.4|40
1681236600000|2023-04-11 18:10:00|4239.4|4233.4|4238.4|4232.4|4240.9|4234.9|4238.4|4232.4|18
1681236900000|2023-04-11 18:15:00|4237.9|4231.9|4239.9|4233.9|4240.4|4234.4|4237.4|4231.4|14
1681237200000|2023-04-11 18:20:00|4239.4|4233.4|4242.4|4236.4|4243.4|4237.4|4239.4|4233.4|43
1681237500000|2023-04-11 18:25:00|4242.9|4236.9|4247.4|4241.4|4247.4|4241.4|4242.9|4236.9|26
1681237800000|2023-04-11 18:30:00|4248.4|4242.4|4243.9|4237.9|4248.4|4242.4|4243.4|4237.4|32
1681238100000|2023-04-11 18:35:00|4244.4|4238.4|4243.4|4237.4|4245.4|4239.4|4242.4|4236.4|17
1681238400000|2023-04-11 18:40:00|4243.9|4237.9|4241.4|4235.4|4243.9|4237.9|4241.4|4235.4|4
1681238700000|2023-04-11 18:45:00|4240.9|4234.9|4241.4|4235.4|4242.4|4236.4|4240.4|4234.4|8
1681239000000|2023-04-11 18:50:00|4241.9|4235.9|4242.4|4236.4|4243.4|4237.4|4240.4|4234.4|38
1681239300000|2023-04-11 18:55:00|4241.9|4235.9|4242.4|4233.4|4242.4|4236.4|4240.4|4233.4|22
1681239600000|2023-04-11 19:00:00|4242.3|4233.3|4242.7|4233.7|4243.1|4234.1|4242.1|4233.1|0
1681239900000|2023-04-11 19:05:00|4242.6|4233.6|4241.3|4232.3|4242.6|4233.6|4240.5|4231.5|0
1681240200000|2023-04-11 19:10:00|4241.2|4232.2|4244.3|4235.3|4244.9|4235.9|4241.2|4232.2|0
1681240500000|2023-04-11 19:15:00|4244.2|4235.2|4245|4236|4245.1|4236.1|4244.2|4235.2|0
1681240800000|2023-04-11 19:20:00|4244.9|4235.9|4245.5|4236.5|4245.9|4236.9|4244.8|4235.8|0
1681241100000|2023-04-11 19:25:00|4245.6|4236.6|4243.7|4234.7|4245.6|4236.6|4243.4|4234.4|0
1681241400000|2023-04-11 19:30:00|4243.8|4234.8|4241.1|4232.1|4243.9|4234.9|4241.1|4232.1|0
1681241700000|2023-04-11 19:35:00|4241.2|4232.2|4237.7|4228.7|4241.2|4232.2|4237.4|4228.4|0
1681242000000|2023-04-11 19:40:00|4237.6|4228.6|4234.8|4225.8|4237.8|4228.8|4234.7|4225.7|0
1681242300000|2023-04-11 19:45:00|4234.7|4225.7|4234|4225|4234.8|4225.8|4232.7|4223.7|0
1681242600000|2023-04-11 19:50:00|4233.8|4224.8|4231.3|4222.3|4234|4225|4230.7|4221.7|0
1681242900000|2023-04-11 19:55:00|4231.2|4222.2|4236.6|4227.6|4236.7|4227.7|4225.8|4216.8|0
1681243200000|2023-04-11 20:00:00|4236.7|4227.7|4237.8|4228.8|4239.1|4230.1|4236.6|4227.6|0
1681243500000|2023-04-11 20:05:00|4238|4229|4238.2|4229.2|4239.1|4230.1|4237.6|4228.6|0
1681243800000|2023-04-11 20:10:00|4238.1|4229.1|4238.2|4229.2|4239.1|4230.1|4238|4229|0
1681244100000|2023-04-11 20:15:00|4238.1|4229.1|4238.5|4229.5|4238.5|4229.5|4238|4229|0
1681244400000|2023-04-11 20:20:00|4238.6|4229.6|4239.1|4230.1|4239.1|4230.1|4238.5|4229.5|0
1681244700000|2023-04-11 20:25:00|4238.9|4229.9|4238.9|4229.9|4239.1|4230.1|4238.7|4229.7|0
1681245000000|2023-04-11 20:30:00|4238.7|4229.7|4238.4|4229.4|4238.9|4229.9|4238.2|4229.2|0
1681245300000|2023-04-11 20:35:00|4238.2|4229.2|4237.8|4228.8|4238.4|4229.4|4237.8|4228.8|0
1681245600000|2023-04-11 20:40:00|4237.7|4228.7|4238.2|4229.2|4238.4|4229.4|4237.6|4228.6|0
1681245900000|2023-04-11 20:45:00|4237.8|4228.8|4237.2|4228.2|4238|4229|4237.2|4228.2|0
1681246200000|2023-04-11 20:50:00|4237|4228|4237.8|4228.8|4238|4229|4237|4228|0
1681246500000|2023-04-11 20:55:00|4237.6|4228.6|4237.1|4228.1|4237.6|4228.6|4236.9|4227.9|0
1681246800000|2023-04-11 21:00:00|4237.2|4228.2|4237.5|4228.5|4237.8|4228.8|4237.2|4228.2|0
1681247100000|2023-04-11 21:05:00|4237.6|4228.6|4237.5|4228.5|4237.8|4228.8|4237.5|4228.5|0
1681247400000|2023-04-11 21:10:00|4237.4|4228.4|4237.4|4228.4|4237.5|4228.5|4237|4228|0
1681247700000|2023-04-11 21:15:00|4237.3|4228.3|4237.1|4228.1|4237.3|4228.3|4237|4228|0
1681248000000|2023-04-11 21:20:00|4237.3|4228.3|4237.3|4228.3|4237.6|4228.6|4237.1|4228.1|0
1681248300000|2023-04-11 21:25:00|4237.5|4228.5|4237.1|4228.1|4237.5|4228.5|4236.8|4227.8|0
1681248600000|2023-04-11 21:30:00|4237|4228|4237.2|4228.2|4237.2|4228.2|4237|4228|0
1681248900000|2023-04-11 21:35:00|4237.1|4228.1|4237|4228|4237.2|4228.2|4237|4228|0
1681249200000|2023-04-11 21:40:00|4236.9|4227.9|4236.8|4227.8|4237.1|4228.1|4236.8|4227.8|0
1681249500000|2023-04-11 21:45:00|4236.7|4227.7|4236.7|4227.7|4236.7|4227.7|4236.3|4227.3|0
1681249800000|2023-04-11 21:50:00|4236.8|4227.8|4236.8|4227.8|4236.8|4227.8|4236.5|4227.5|0
1681250100000|2023-04-11 21:55:00|4236.9|4227.9|4236.9|4227.9|4237|4228|4236.7|4227.7|0
1681250400000|2023-04-11 22:00:00|4236.8|4227.8|4237.1|4228.1|4237.3|4228.3|4236.4|4227.4|0
1681250700000|2023-04-11 22:05:00|4237.3|4228.3|4238.1|4229.1|4238.3|4229.3|4237.3|4228.3|0
1681251000000|2023-04-11 22:10:00|4238.2|4229.2|4238.7|4229.7|4239.1|4230.1|4238.2|4229.2|0
1681251300000|2023-04-11 22:15:00|4238.5|4229.5|4238.3|4229.3|4238.5|4229.5|4238.1|4229.1|0
1681251600000|2023-04-11 22:20:00|4238.1|4229.1|4237.9|4228.9|4238.1|4229.1|4237.7|4228.7|0
1681251900000|2023-04-11 22:25:00|4237.7|4228.7|4238.1|4229.1|4238.1|4229.1|4237.7|4228.7|0
1681252200000|2023-04-11 22:30:00|4238.5|4229.5|4238.1|4229.1|4238.7|4229.7|4237.9|4228.9|0
1681252500000|2023-04-11 22:35:00|4238|4229|4239.1|4230.1|4239.1|4230.1|4238|4229|0
1681252800000|2023-04-11 22:40:00|4239|4230|4238.7|4229.7|4239|4230|4238.7|4229.7|0
1681253100000|2023-04-11 22:45:00|4238.5|4229.5|4237.9|4228.9|4238.5|4229.5|4237.9|4228.9|0
1681253400000|2023-04-11 22:50:00|4237.7|4228.7|4237.9|4228.9|4238.1|4229.1|4237.5|4228.5|0
1681253700000|2023-04-11 22:55:00|4237.7|4228.7|4238.3|4229.3|4238.3|4229.3|4237.7|4228.7|0
1681254000000|2023-04-11 23:00:00|4238.1|4229.1|4238.8|4229.8|4238.8|4229.8|4237.9|4228.9|0
1681254300000|2023-04-11 23:05:00|4238.9|4229.9|4239|4230|4239.2|4230.2|4238.6|4229.6|0
1681254600000|2023-04-11 23:10:00|4238.9|4229.9|4239|4230|4239.2|4230.2|4238.8|4229.8|0
1681254900000|2023-04-11 23:15:00|4239.2|4230.2|4239|4230|4239.5|4230.5|4238.8|4229.8|0
1681255200000|2023-04-11 23:20:00|4239.2|4230.2|4239.2|4230.2|4239.2|4230.2|4239|4230|0
1681255500000|2023-04-11 23:25:00|4239.4|4230.4|4239.5|4230.5|4239.7|4230.7|4238.6|4229.6|0
1681255800000|2023-04-11 23:30:00|4239.3|4230.3|4239|4230|4239.5|4230.5|4239|4230|0
1681256100000|2023-04-11 23:35:00|4238.9|4229.9|4239.7|4230.7|4240.1|4231.1|4238.8|4229.8|0
1681256400000|2023-04-11 23:40:00|4239.5|4230.5|4240.3|4231.3|4240.5|4231.5|4239.5|4230.5|0
1681256700000|2023-04-11 23:45:00|4240.2|4231.2|4240.1|4231.1|4240.2|4231.2|4239.9|4230.9|0
1681257000000|2023-04-11 23:50:00|4239.9|4230.9|4240.1|4231.1|4240.3|4231.3|4239.8|4230.8|0
1681257300000|2023-04-11 23:55:00|4240|4231|4239.7|4230.7|4240.1|4231.1|4239.5|4230.5|0
1681257600000|2023-04-12 00:00:00|4239.5|4230.5|4240.2|4231.2|4240.2|4231.2|4239.2|4230.2|0
1681257900000|2023-04-12 00:05:00|4240.4|4231.4|4239.1|4230.1|4240.4|4231.4|4238.9|4229.9|0
1681258200000|2023-04-12 00:10:00|4239.3|4230.3|4239.8|4230.8|4240.1|4231.1|4238.9|4229.9|0
1681258500000|2023-04-12 00:15:00|4239.6|4230.6|4238.5|4229.5|4240.1|4231.1|4238.5|4229.5|0
1681258800000|2023-04-12 00:20:00|4237.7|4228.7|4237.9|4228.9|4238.5|4229.5|4237.3|4228.3|0
1681259100000|2023-04-12 00:25:00|4237.7|4228.7|4237.8|4228.8|4237.8|4228.8|4237.3|4228.3|0
1681259400000|2023-04-12 00:30:00|4237.6|4228.6|4238.2|4229.2|4238.6|4229.6|4237.6|4228.6|0
1681259700000|2023-04-12 00:35:00|4238.4|4229.4|4237.9|4228.9|4238.6|4229.6|4237.8|4228.8|0
1681260000000|2023-04-12 00:40:00|4237.7|4228.7|4238.6|4229.6|4238.7|4229.7|4237.1|4228.1|0
1681260300000|2023-04-12 00:45:00|4238.5|4229.5|4238.5|4229.5|4238.6|4229.6|4238.3|4229.3|0
1681260600000|2023-04-12 00:50:00|4238.3|4229.3|4238.7|4229.7|4238.7|4229.7|4238.3|4229.3|0
1681260900000|2023-04-12 00:55:00|4238.5|4229.5|4238.5|4229.5|4238.5|4229.5|4238.4|4229.4|0
1681261200000|2023-04-12 01:00:00|4238.4|4229.4|4239.3|4230.3|4239.8|4230.8|4238.3|4229.3|0
1681261500000|2023-04-12 01:05:00|4239.1|4230.1|4242.5|4233.5|4242.6|4233.6|4238.8|4229.8|0
1681261800000|2023-04-12 01:10:00|4242.6|4233.6|4245.1|4236.1|4245.1|4236.1|4242.5|4233.5|0
1681262100000|2023-04-12 01:15:00|4244.9|4235.9|4230.4|4226.4|4246.4|4242.4|4227.9|4223.9|471
1681262400000|2023-04-12 01:20:00|4230.9|4226.9|4241.9|4237.9|4246.4|4242.4|4225.4|4221.4|871
1681262700000|2023-04-12 01:25:00|4242.4|4238.4|4231.4|4227.4|4242.4|4238.4|4231.4|4227.4|293
1681263000000|2023-04-12 01:30:00|4230.9|4226.9|4224.4|4220.4|4254.9|4250.9|4223.9|4219.9|3183
1681263300000|2023-04-12 01:35:00|4223.9|4219.9|4225.9|4221.9|4226.4|4222.4|4202.4|4198.4|1724
1681263600000|2023-04-12 01:40:00|4225.4|4221.4|4225.4|4221.4|4230.4|4226.4|4213.4|4209.4|1220
1681263900000|2023-04-12 01:45:00|4226.9|4222.9|4212.4|4208.4|4232.9|4228.9|4207.9|4203.9|876
1681264200000|2023-04-12 01:50:00|4212.9|4208.9|4209.9|4205.9|4216.9|4212.9|4199.4|4195.4|1125
1681264500000|2023-04-12 01:55:00|4210.9|4206.9|4202.4|4198.4|4213.9|4209.9|4199.9|4195.9|578
1681264800000|2023-04-12 02:00:00|4201.9|4197.9|4192.9|4188.9|4206.9|4202.9|4192.4|4188.4|1097
1681265100000|2023-04-12 02:05:00|4192.4|4188.4|4182.9|4178.9|4196.9|4192.9|4182.9|4178.9|1385
1681265400000|2023-04-12 02:10:00|4181.9|4177.9|4194.4|4190.4|4198.4|4194.4|4175.4|4171.4|1275
1681265700000|2023-04-12 02:15:00|4194.9|4190.9|4202.4|4198.4|4204.9|4200.9|4193.4|4189.4|933
1681266000000|2023-04-12 02:20:00|4202.9|4198.9|4188.9|4184.9|4203.9|4199.9|4185.9|4181.9|952
1681266300000|2023-04-12 02:25:00|4187.9|4183.9|4198.9|4194.9|4199.9|4195.9|4187.9|4183.9|672
1681266600000|2023-04-12 02:30:00|4198.4|4194.4|4190.9|4186.9|4200.9|4196.9|4188.9|4184.9|475
1681266900000|2023-04-12 02:35:00|4190.4|4186.4|4198.9|4194.9|4198.9|4194.9|4186.9|4182.9|528
1681267200000|2023-04-12 02:40:00|4198.4|4194.4|4204.9|4200.9|4205.9|4201.9|4197.9|4193.9|552
1681267500000|2023-04-12 02:45:00|4203.9|4199.9|4192.9|4188.9|4206.4|4202.4|4190.4|4186.4|444
1681267800000|2023-04-12 02:50:00|4191.9|4187.9|4205.9|4201.9|4206.9|4202.9|4191.9|4187.9|414
1681268100000|2023-04-12 02:55:00|4205.4|4201.4|4221.9|4217.9|4221.9|4217.9|4204.9|4200.9|953
1681268400000|2023-04-12 03:00:00|4221.4|4217.4|4204.4|4200.4|4221.9|4217.9|4203.9|4199.9|859
1681268700000|2023-04-12 03:05:00|4203.9|4199.9|4193.9|4189.9|4206.4|4202.4|4192.9|4188.9|707
1681269000000|2023-04-12 03:10:00|4193.4|4189.4|4203.9|4199.9|4205.4|4201.4|4193.4|4189.4|473
1681269300000|2023-04-12 03:15:00|4204.4|4200.4|4195.9|4191.9|4204.9|4200.9|4191.9|4187.9|431
1681269600000|2023-04-12 03:20:00|4194.9|4190.9|4200.9|4196.9|4204.9|4200.9|4191.4|4187.4|544
1681269900000|2023-04-12 03:25:00|4200.4|4196.4|4203.4|4199.4|4203.9|4199.9|4196.9|4192.9|253
1681270200000|2023-04-12 03:30:00|4202.9|4198.9|4201.4|4197.4|4204.4|4200.4|4197.9|4193.9|149
1681270500000|2023-04-12 03:35:00|4201.9|4197.9|4202.9|4198.9|4207.9|4203.9|4200.9|4196.9|198
1681270800000|2023-04-12 03:40:00|4203.4|4199.4|4201.9|4197.9|4205.4|4201.4|4199.9|4195.9|161
1681271100000|2023-04-12 03:45:00|4202.9|4198.9|4205.9|4201.9|4207.9|4203.9|4200.9|4196.9|120
1681271400000|2023-04-12 03:50:00|4206.4|4202.4|4207.4|4203.4|4213.9|4209.9|4202.9|4198.9|193
1681271700000|2023-04-12 03:55:00|4207.9|4203.9|4202.9|4198.9|4207.9|4203.9|4202.9|4198.9|158
1681272000000|2023-04-12 04:00:00|4206.4|4197.4|4206.5|4197.5|4206.5|4197.5|4206.2|4197.2|1
1681272300000|2023-04-12 04:05:00|4206.3|4197.3|4206.1|4197.1|4206.3|4197.3|4206|4197|0
1681272600000|2023-04-12 04:10:00|4206.2|4197.2|4206.5|4197.5|4206.7|4197.7|4206.2|4197.2|0
1681272900000|2023-04-12 04:15:00|4206.4|4197.4|4206.7|4197.7|4206.7|4197.7|4206.4|4197.4|0
1681273200000|2023-04-12 04:20:00|4206.9|4197.9|4207|4198|4207.3|4198.3|4206.9|4197.9|0
1681273500000|2023-04-12 04:25:00|4206.9|4197.9|4206.9|4197.9|4207|4198|4206.9|4197.9|0
1681273800000|2023-04-12 04:30:00|4207|4198|4206.9|4197.9|4207|4198|4206.6|4197.6|0
1681274100000|2023-04-12 04:35:00|4207|4198|4207|4198|4207|4198|4207|4198|0
1681274400000|2023-04-12 04:40:00|4207.2|4198.2|4207.7|4198.7|4207.9|4198.9|4207.2|4198.2|0
1681274700000|2023-04-12 04:45:00|4207.5|4198.5|4207|4198|4207.5|4198.5|4206.7|4197.7|0
1681275000000|2023-04-12 04:50:00|4206.9|4197.9|4206.7|4197.7|4207.3|4198.3|4206.7|4197.7|0
1681275300000|2023-04-12 04:55:00|4206.9|4197.9|4206.9|4197.9|4206.9|4197.9|4206.9|4197.9|3
1681275600000|2023-04-12 05:00:00|4204.4|4200.4|4190.9|4186.9|4206.4|4202.4|4190.9|4186.9|700
1681275900000|2023-04-12 05:05:00|4191.4|4187.4|4189.9|4185.9|4197.9|4193.9|4188.9|4184.9|703
1681276200000|2023-04-12 05:10:00|4189.4|4185.4|4182.9|4178.9|4190.9|4186.9|4181.4|4177.4|1297
1681276500000|2023-04-12 05:15:00|4183.9|4179.9|4193.9|4189.9|4194.9|4190.9|4182.9|4178.9|785
1681276800000|2023-04-12 05:20:00|4194.9|4190.9|4189.9|4185.9|4196.9|4192.9|4189.9|4185.9|349
1681277100000|2023-04-12 05:25:00|4190.4|4186.4|4181.9|4177.9|4191.9|4187.9|4180.9|4176.9|413
1681277400000|2023-04-12 05:30:00|4181.4|4177.4|4183.9|4179.9|4188.9|4184.9|4179.9|4175.9|372
1681277700000|2023-04-12 05:35:00|4184.4|4180.4|4189.9|4185.9|4191.9|4187.9|4181.9|4177.9|478
1681278000000|2023-04-12 05:40:00|4190.9|4186.9|4183.9|4179.9|4190.9|4186.9|4183.9|4179.9|269
1681278300000|2023-04-12 05:45:00|4182.9|4178.9|4187.9|4183.9|4189.9|4185.9|4182.9|4178.9|372
1681278600000|2023-04-12 05:50:00|4187.4|4183.4|4188.9|4184.9|4190.9|4186.9|4184.9|4180.9|271
1681278900000|2023-04-12 05:55:00|4189.4|4185.4|4193.9|4189.9|4194.9|4190.9|4189.4|4185.4|237
1681279200000|2023-04-12 06:00:00|4193.4|4189.4|4186.9|4182.9|4193.9|4189.9|4186.9|4182.9|207
1681279500000|2023-04-12 06:05:00|4187.4|4183.4|4186.9|4182.9|4189.9|4185.9|4183.9|4179.9|389
1681279800000|2023-04-12 06:10:00|4185.9|4181.9|4185.9|4181.9|4186.4|4182.4|4183.9|4179.9|566
1681280100000|2023-04-12 06:15:00|4185.4|4181.4|4181.9|4177.9|4185.4|4181.4|4181.9|4177.9|331
1681280400000|2023-04-12 06:20:00|4182.4|4178.4|4182.9|4178.9|4184.9|4180.9|4181.9|4177.9|682
1681280700000|2023-04-12 06:25:00|4183.4|4179.4|4174.9|4170.9|4184.9|4180.9|4173.9|4169.9|1111
1681281000000|2023-04-12 06:30:00|4175.9|4171.9|4176.9|4172.9|4179.9|4175.9|4173.9|4169.9|488
1681281300000|2023-04-12 06:35:00|4176.4|4172.4|4168.9|4164.9|4177.9|4173.9|4168.9|4164.9|793
1681281600000|2023-04-12 06:40:00|4167.9|4163.9|4157.4|4153.4|4168.9|4164.9|4156.4|4152.4|1661
1681281900000|2023-04-12 06:45:00|4156.9|4152.9|4158.9|4154.9|4163.9|4159.9|4156.4|4152.4|1052
1681282200000|2023-04-12 06:50:00|4159.4|4155.4|4163.9|4159.9|4164.9|4160.9|4156.9|4152.9|861
1681282500000|2023-04-12 06:55:00|4163.4|4159.4|4156.9|4152.9|4164.4|4160.4|4156.9|4152.9|871
1681282800000|2023-04-12 07:00:00|4157.9|4153.9|4155.9|4151.9|4160.4|4156.4|4154.9|4150.9|435
1681283100000|2023-04-12 07:05:00|4156.4|4152.4|4162.9|4158.9|4164.9|4160.9|4154.9|4150.9|450
1681283400000|2023-04-12 07:10:00|4162.4|4158.4|4160.9|4156.9|4162.4|4158.4|4157.4|4153.4|499
1681283700000|2023-04-12 07:15:00|4159.9|4155.9|4151.9|4147.9|4162.9|4158.9|4147.4|4143.4|696
1681284000000|2023-04-12 07:20:00|4151.4|4147.4|4150.9|4146.9|4152.9|4148.9|4146.9|4142.9|418
1681284300000|2023-04-12 07:25:00|4151.9|4147.9|4150.9|4146.9|4152.9|4148.9|4147.9|4143.9|484
1681284600000|2023-04-12 07:30:00|4151.9|4147.9|4151.9|4147.9|4154.9|4150.9|4149.9|4145.9|814
1681284900000|2023-04-12 07:35:00|4152.4|4148.4|4152.9|4148.9|4155.9|4151.9|4150.9|4146.9|887
1681285200000|2023-04-12 07:40:00|4153.9|4149.9|4160.9|4156.9|4162.9|4158.9|4153.4|4149.4|1212
1681285500000|2023-04-12 07:45:00|4161.4|4157.4|4165.9|4161.9|4165.9|4161.9|4160.9|4156.9|1340
1681285800000|2023-04-12 07:50:00|4166.9|4162.9|4169.9|4165.9|4176.9|4172.9|4165.9|4161.9|1603
1681286100000|2023-04-12 07:55:00|4169.4|4165.4|4161.9|4157.9|4169.4|4165.4|4159.9|4155.9|1190
1681286400000|2023-04-12 08:00:00|4162.9|4158.9|4167.9|4163.9|4173.9|4169.9|4162.9|4158.9|895
1681286700000|2023-04-12 08:05:00|4168.9|4164.9|4167.4|4163.4|4170.9|4166.9|4165.9|4161.9|1591
1681287000000|2023-04-12 08:10:00|4166.9|4162.9|4173.9|4169.9|4174.9|4170.9|4164.9|4160.9|905
1681287300000|2023-04-12 08:15:00|4173.4|4169.4|4180.9|4176.9|4180.9|4176.9|4172.9|4168.9|887
1681287600000|2023-04-12 08:20:00|4181.4|4177.4|4177.9|4173.9|4182.9|4178.9|4177.9|4173.9|1055
1681287900000|2023-04-12 08:25:00|4177.4|4173.4|4180.9|4176.9|4181.9|4177.9|4176.9|4172.9|648
1681288200000|2023-04-12 08:30:00|4183.1|4174.1|4182.4|4173.4|4183.6|4174.6|4182.4|4173.4|0
1681288500000|2023-04-12 08:35:00|4182.2|4173.2|4182|4173|4183|4174|4181.9|4172.9|0
1681288800000|2023-04-12 08:40:00|4181.9|4172.9|4181.5|4172.5|4182|4173|4181.5|4172.5|0
1681289100000|2023-04-12 08:45:00|4181.6|4172.6|4181.6|4172.6|4181.9|4172.9|4181.2|4172.2|0
1681289400000|2023-04-12 08:50:00|4181.4|4172.4|4181.9|4172.9|4182|4173|4181.4|4172.4|0
1681289700000|2023-04-12 08:55:00|4181.7|4172.7|4172.9|4163.9|4182.3|4173.3|4172.1|4163.1|0
1681290000000|2023-04-12 09:00:00|4173.1|4164.1|4169.7|4160.7|4173.4|4164.4|4169.2|4160.2|0
1681290300000|2023-04-12 09:05:00|4169.8|4160.8|4166.8|4157.8|4169.9|4160.9|4165.6|4156.6|0
1681290600000|2023-04-12 09:10:00|4167|4158|4166.7|4157.7|4167.2|4158.2|4166.4|4157.4|0
1681290900000|2023-04-12 09:15:00|4166.5|4157.5|4172.4|4165.4|4181.4|4170.4|4166.5|4157.5|66
1681291200000|2023-04-12 09:20:00|4173.4|4166.4|4168.4|4160.4|4174.4|4167.4|4168.4|4160.4|89
1681291500000|2023-04-12 09:25:00|4167.4|4159.4|4166.4|4158.4|4168.4|4161.4|4164.4|4157.4|36
1681291800000|2023-04-12 09:30:00|4165.4|4159.4|4166.4|4158.4|4166.4|4159.4|4165.4|4158.4|0
1681292100000|2023-04-12 09:35:00|4165.4|4159.4|4167.4|4159.4|4167.4|4160.4|4165.4|4158.4|5
1681292400000|2023-04-12 09:40:00|4166.4|4160.4|4168.4|4160.4|4168.4|4161.4|4166.4|4159.4|1
1681292700000|2023-04-12 09:45:00|4167.4|4161.4|4168.4|4160.4|4168.4|4161.4|4167.4|4160.4|5
1681293000000|2023-04-12 09:50:00|4167.4|4161.4|4170.4|4163.4|4170.4|4163.4|4167.4|4160.4|25
1681293300000|2023-04-12 09:55:00|4171.4|4164.4|4171.4|4163.4|4171.4|4164.4|4169.4|4162.4|12
1681293600000|2023-04-12 10:00:00|4170.4|4164.4|4170.4|4163.4|4172.4|4164.4|4170.4|4163.4|16
1681293900000|2023-04-12 10:05:00|4171.4|4164.4|4173.4|4165.4|4173.4|4166.4|4170.4|4163.4|2
1681294200000|2023-04-12 10:10:00|4172.4|4166.4|4171.4|4164.4|4173.4|4166.4|4171.4|4164.4|6
1681294500000|2023-04-12 10:15:00|4170.4|4163.4|4171.4|4164.4|4172.4|4165.4|4170.4|4163.4|19
1681294800000|2023-04-12 10:20:00|4170.4|4163.4|4170.4|4163.4|4170.4|4164.4|4170.4|4163.4|5
1681295100000|2023-04-12 10:25:00|4169.4|4162.4|4169.4|4162.4|4170.4|4163.4|4169.4|4162.4|13
1681295400000|2023-04-12 10:30:00|4170.4|4163.4|4170.4|4162.4|4170.4|4163.4|4169.4|4162.4|2
1681295700000|2023-04-12 10:35:00|4169.4|4161.4|4169.4|4161.4|4170.4|4162.4|4168.4|4161.4|0
1681296000000|2023-04-12 10:40:00|4168.4|4162.4|4168.4|4161.4|4169.4|4162.4|4168.4|4161.4|0
1681296300000|2023-04-12 10:45:00|4169.4|4162.4|4173.4|4166.4|4173.4|4166.4|4168.4|4161.4|9
1681296600000|2023-04-12 10:50:00|4172.4|4165.4|4173.4|4165.4|4173.4|4166.4|4172.4|4165.4|21
1681296900000|2023-04-12 10:55:00|4172.4|4164.4|4170.4|4163.4|4173.4|4164.4|4170.4|4163.4|22
1681297200000|2023-04-12 11:00:00|4169.4|4162.4|4174.4|4167.4|4175.4|4168.4|4169.4|4162.4|45
1681297500000|2023-04-12 11:05:00|4175.4|4168.4|4171.4|4164.4|4175.4|4168.4|4171.4|4164.4|27
1681297800000|2023-04-12 11:10:00|4170.4|4163.4|4169.4|4161.4|4171.4|4164.4|4169.4|4161.4|42
1681298100000|2023-04-12 11:15:00|4168.4|4162.4|4167.4|4160.4|4170.4|4162.4|4167.4|4160.4|61
1681298400000|2023-04-12 11:20:00|4168.4|4161.4|4168.4|4160.4|4169.4|4162.4|4168.4|4160.4|30
1681298700000|2023-04-12 11:25:00|4167.4|4161.4|4166.4|4159.4|4168.4|4161.4|4166.4|4159.4|39
1681299000000|2023-04-12 11:30:00|4167.4|4160.4|4166.4|4159.4|4168.4|4161.4|4166.4|4159.4|21
1681299300000|2023-04-12 11:35:00|4165.4|4158.4|4168.4|4161.4|4169.4|4162.4|4165.4|4158.4|35
1681299600000|2023-04-12 11:40:00|4169.4|4160.4|4172.4|4165.4|4172.4|4165.4|4169.4|4160.4|41
1681299900000|2023-04-12 11:45:00|4173.4|4164.4|4170.4|4163.4|4173.4|4165.4|4169.4|4162.4|26
1681300200000|2023-04-12 11:50:00|4169.4|4162.4|4170.4|4163.4|4170.4|4163.4|4168.4|4161.4|60
1681300500000|2023-04-12 11:55:00|4169.4|4162.4|4169.4|4162.4|4171.4|4164.4|4168.4|4161.4|35
1681300800000|2023-04-12 12:00:00|4168.4|4161.4|4167.4|4160.4|4169.4|4162.4|4165.4|4158.4|71
1681301100000|2023-04-12 12:05:00|4166.4|4159.4|4165.4|4158.4|4168.4|4161.4|4165.4|4158.4|30
1681301400000|2023-04-12 12:10:00|4166.4|4159.4|4165.4|4158.4|4167.4|4160.4|4165.4|4158.4|35
1681301700000|2023-04-12 12:15:00|4166.4|4159.4|4166.4|4159.4|4166.4|4159.4|4164.4|4157.4|32
1681302000000|2023-04-12 12:20:00|4167.4|4160.4|4166.4|4159.4|4167.4|4160.4|4165.4|4157.4|57
1681302300000|2023-04-12 12:25:00|4167.4|4158.4|4179.4|4159.4|4179.4|4166.4|4165.4|4158.4|111
1681302600000|2023-04-12 12:30:00|4176.4|4162.4|4209.4|4201.4|4210.4|4202.4|4174.4|4159.4|380
1681302900000|2023-04-12 12:35:00|4210.4|4202.4|4199.4|4191.4|4213.4|4205.4|4193.4|4185.4|201
1681303200000|2023-04-12 12:40:00|4200.4|4192.4|4196.4|4188.4|4202.4|4195.4|4195.4|4188.4|188
1681303500000|2023-04-12 12:45:00|4197.4|4189.4|4196.4|4188.4|4198.4|4190.4|4187.4|4179.4|134
1681303800000|2023-04-12 12:50:00|4195.4|4189.4|4198.4|4190.4|4199.4|4192.4|4194.4|4187.4|60
1681304100000|2023-04-12 12:55:00|4197.4|4191.4|4193.9|4187.9|4199.4|4192.4|4193.9|4187.4|60
1681304400000|2023-04-12 13:00:00|4194.4|4188.4|4194.4|4188.4|4195.9|4189.9|4190.9|4184.9|16
1681304700000|2023-04-12 13:05:00|4193.9|4187.9|4194.4|4188.4|4195.9|4189.9|4191.9|4185.9|10
1681305000000|2023-04-12 13:10:00|4194.9|4188.9|4199.4|4193.4|4199.4|4193.4|4193.9|4187.9|174
1681305300000|2023-04-12 13:15:00|4198.9|4192.9|4195.9|4189.9|4199.9|4193.9|4192.9|4186.9|69
1681305600000|2023-04-12 13:20:00|4195.4|4189.4|4192.4|4186.4|4195.9|4189.9|4191.9|4185.9|66
1681305900000|2023-04-12 13:25:00|4191.9|4185.9|4183.9|4177.9|4192.9|4186.9|4183.9|4177.9|106
1681306200000|2023-04-12 13:30:00|4183.4|4177.4|4182.9|4176.9|4195.4|4189.4|4180.9|4174.9|353
1681306500000|2023-04-12 13:35:00|4182.4|4176.4|4175.4|4169.4|4188.9|4182.9|4172.9|4166.9|170
1681306800000|2023-04-12 13:40:00|4175.9|4169.9|4159.9|4153.9|4179.9|4173.9|4156.9|4150.9|284
1681307100000|2023-04-12 13:45:00|4160.4|4154.4|4150.9|4144.9|4162.9|4156.9|4133.4|4127.4|610
1681307400000|2023-04-12 13:50:00|4151.4|4145.4|4147.9|4141.9|4154.4|4148.4|4139.4|4133.4|310
1681307700000|2023-04-12 13:55:00|4148.4|4142.4|4146.4|4140.4|4148.9|4142.9|4141.9|4135.9|178
1681308000000|2023-04-12 14:00:00|4146.9|4140.9|4154.4|4148.4|4156.9|4150.9|4140.9|4134.9|193
1681308300000|2023-04-12 14:05:00|4154.9|4148.9|4154.4|4148.4|4158.9|4152.9|4147.9|4141.9|94
1681308600000|2023-04-12 14:10:00|4154.9|4148.9|4155.9|4149.9|4158.9|4152.9|4153.9|4147.9|177
1681308900000|2023-04-12 14:15:00|4156.4|4150.4|4144.9|4138.9|4157.9|4151.9|4144.9|4138.9|161
1681309200000|2023-04-12 14:20:00|4145.4|4139.4|4147.9|4141.9|4150.9|4144.9|4143.9|4137.9|92
1681309500000|2023-04-12 14:25:00|4146.9|4140.9|4140.4|4134.4|4146.9|4140.9|4139.9|4133.9|46
1681309800000|2023-04-12 14:30:00|4139.9|4133.9|4119.9|4113.9|4140.9|4134.9|4119.9|4113.9|207
1681310100000|2023-04-12 14:35:00|4119.4|4113.4|4117.9|4111.9|4124.4|4118.4|4116.9|4110.9|197
1681310400000|2023-04-12 14:40:00|4117.4|4111.4|4121.4|4115.4|4127.4|4121.4|4117.4|4111.4|110
1681310700000|2023-04-12 14:45:00|4121.9|4115.9|4122.4|4116.4|4125.9|4119.9|4119.9|4113.9|85
1681311000000|2023-04-12 14:50:00|4121.9|4115.9|4109.4|4103.4|4124.9|4118.9|4108.9|4102.9|270
1681311300000|2023-04-12 14:55:00|4109.9|4103.9|4109.9|4103.9|4112.9|4106.9|4104.9|4098.9|204
1681311600000|2023-04-12 15:00:00|4108.9|4102.9|4103.4|4097.4|4112.9|4106.9|4102.9|4096.9|70
1681311900000|2023-04-12 15:05:00|4102.9|4096.9|4099.9|4093.9|4105.9|4099.9|4095.9|4089.9|178
1681312200000|2023-04-12 15:10:00|4099.4|4093.4|4101.9|4095.9|4101.9|4095.9|4094.4|4088.4|50
1681312500000|2023-04-12 15:15:00|4102.4|4096.4|4110.9|4104.9|4112.9|4106.9|4101.9|4095.9|204
1681312800000|2023-04-12 15:20:00|4111.4|4105.4|4108.9|4102.9|4114.9|4108.9|4107.9|4101.9|81
1681313100000|2023-04-12 15:25:00|4108.4|4102.4|4107.9|4101.9|4109.4|4103.4|4102.9|4096.9|93
1681313400000|2023-04-12 15:30:00|4107.4|4101.4|4101.9|4095.9|4107.9|4101.9|4100.9|4094.9|86
1681313700000|2023-04-12 15:35:00|4101.4|4095.4|4103.9|4097.9|4104.9|4098.9|4099.9|4093.9|48
1681314000000|2023-04-12 15:40:00|4104.4|4098.4|4110.9|4104.9|4110.9|4104.9|4104.4|4098.4|92
1681314300000|2023-04-12 15:45:00|4110.4|4104.4|4111.9|4105.9|4115.4|4109.4|4109.9|4103.9|96
1681314600000|2023-04-12 15:50:00|4111.4|4105.4|4108.4|4102.4|4111.4|4105.4|4106.9|4100.9|116
1681314900000|2023-04-12 15:55:00|4108.9|4102.9|4110.9|4104.9|4112.9|4106.9|4107.4|4101.4|63
1681315200000|2023-04-12 16:00:00|4111.4|4105.4|4107.9|4101.9|4112.4|4106.4|4107.9|4101.9|64
1681315500000|2023-04-12 16:05:00|4108.4|4102.4|4109.9|4103.9|4109.9|4103.9|4106.4|4100.4|13
1681315800000|2023-04-12 16:10:00|4109.4|4103.4|4111.9|4105.9|4113.9|4107.9|4108.9|4102.9|31
1681316100000|2023-04-12 16:15:00|4112.4|4106.4|4112.9|4106.9|4113.9|4107.9|4110.4|4104.4|13
1681316400000|2023-04-12 16:20:00|4113.4|4107.4|4112.9|4106.9|4116.4|4110.4|4111.9|4105.9|25
1681316700000|2023-04-12 16:25:00|4113.4|4107.4|4113.9|4107.9|4115.9|4109.9|4110.9|4104.9|138
1681317000000|2023-04-12 16:30:00|4113.4|4107.4|4116.9|4110.9|4117.9|4111.9|4112.9|4106.9|51
1681317300000|2023-04-12 16:35:00|4116.4|4110.4|4116.9|4110.9|4117.9|4111.9|4114.9|4108.9|21
1681317600000|2023-04-12 16:40:00|4117.9|4111.9|4109.4|4103.4|4117.9|4111.9|4108.9|4102.9|20
1681317900000|2023-04-12 16:45:00|4108.9|4102.9|4112.4|4106.4|4113.9|4107.9|4108.9|4102.9|37
1681318200000|2023-04-12 16:50:00|4111.9|4105.9|4114.4|4108.4|4114.9|4108.9|4109.9|4103.9|3
1681318500000|2023-04-12 16:55:00|4114.9|4108.9|4114.9|4108.9|4115.9|4109.9|4111.4|4105.4|4
1681318800000|2023-04-12 17:00:00|4115.4|4109.4|4116.9|4110.9|4117.9|4111.9|4110.4|4104.4|11
1681319100000|2023-04-12 17:05:00|4116.4|4110.4|4118.9|4112.9|4120.4|4114.4|4116.4|4110.4|60
1681319400000|2023-04-12 17:10:00|4119.4|4113.4|4121.4|4115.4|4122.9|4116.9|4118.9|4112.9|19
1681319700000|2023-04-12 17:15:00|4121.9|4115.9|4121.4|4115.4|4123.9|4117.9|4120.4|4114.4|41
1681320000000|2023-04-12 17:20:00|4121.9|4115.9|4117.9|4111.9|4122.9|4116.9|4116.9|4110.9|7
1681320300000|2023-04-12 17:25:00|4117.4|4111.4|4119.4|4113.4|4120.4|4114.4|4116.9|4110.9|7
1681320600000|2023-04-12 17:30:00|4119.9|4113.9|4115.9|4109.9|4120.4|4114.4|4115.9|4109.9|0
1681320900000|2023-04-12 17:35:00|4116.4|4110.4|4108.9|4102.9|4116.9|4110.9|4108.4|4102.4|13
1681321200000|2023-04-12 17:40:00|4109.4|4103.4|4106.4|4100.4|4109.9|4103.9|4105.9|4099.9|11
1681321500000|2023-04-12 17:45:00|4105.9|4099.9|4100.9|4094.9|4105.9|4099.9|4100.9|4094.9|23
1681321800000|2023-04-12 17:50:00|4101.4|4095.4|4101.9|4095.9|4103.9|4097.9|4100.9|4094.9|4
1681322100000|2023-04-12 17:55:00|4101.4|4095.4|4097.4|4091.4|4101.4|4095.4|4096.9|4090.9|15
1681322400000|2023-04-12 18:00:00|4096.9|4090.9|4099.4|4093.4|4101.9|4095.9|4091.9|4085.9|45
1681322700000|2023-04-12 18:05:00|4099.9|4093.9|4095.4|4089.4|4101.9|4095.9|4094.9|4088.9|11
1681323000000|2023-04-12 18:10:00|4094.9|4088.9|4100.9|4094.9|4100.9|4094.9|4091.9|4085.9|17
1681323300000|2023-04-12 18:15:00|4101.4|4095.4|4100.4|4094.4|4102.9|4096.9|4098.9|4092.9|14
1681323600000|2023-04-12 18:20:00|4100.9|4094.9|4099.9|4093.9|4103.9|4097.9|4099.4|4093.4|21
1681323900000|2023-04-12 18:25:00|4099.4|4093.4|4090.4|4084.4|4100.9|4094.9|4087.9|4081.9|60
1681324200000|2023-04-12 18:30:00|4089.9|4083.9|4087.9|4081.9|4090.4|4084.4|4084.9|4078.9|51
1681324500000|2023-04-12 18:35:00|4087.4|4081.4|4090.9|4084.9|4093.9|4087.9|4085.4|4079.4|12
1681324800000|2023-04-12 18:40:00|4090.4|4084.4|4086.9|4080.9|4091.9|4085.9|4086.4|4080.4|9
1681325100000|2023-04-12 18:45:00|4087.4|4081.4|4085.9|4079.9|4091.9|4085.9|4084.9|4078.9|18
1681325400000|2023-04-12 18:50:00|4085.4|4079.4|4088.4|4082.4|4089.9|4083.9|4083.9|4077.9|91
1681325700000|2023-04-12 18:55:00|4088.9|4082.9|4091.3|4082.3|4091.9|4085.9|4086.9|4080.9|84
1681326000000|2023-04-12 19:00:00|4091.2|4082.2|4088.7|4079.7|4092.1|4083.1|4088.6|4079.6|0
1681326300000|2023-04-12 19:05:00|4088.6|4079.6|4087.3|4078.3|4091.6|4082.6|4087.2|4078.2|0
1681326600000|2023-04-12 19:10:00|4087.2|4078.2|4083.7|4074.7|4087.3|4078.3|4081.8|4072.8|0
1681326900000|2023-04-12 19:15:00|4083.6|4074.6|4084.2|4075.2|4084.2|4075.2|4076.9|4067.9|0
1681327200000|2023-04-12 19:20:00|4084.1|4075.1|4078.8|4069.8|4084.3|4075.3|4078.7|4069.7|0
1681327500000|2023-04-12 19:25:00|4078.9|4069.9|4079.1|4070.1|4080.6|4071.6|4077.3|4068.3|0
1681327800000|2023-04-12 19:30:00|4079|4070|4080.4|4071.4|4082.6|4073.6|4078.9|4069.9|0
1681328100000|2023-04-12 19:35:00|4080.3|4071.3|4082.2|4073.2|4083.9|4074.9|4079.2|4070.2|0
1681328400000|2023-04-12 19:40:00|4082.3|4073.3|4084.9|4075.9|4085.8|4076.8|4081.3|4072.3|0
1681328700000|2023-04-12 19:45:00|4085|4076|4082.4|4073.4|4087|4078|4082.3|4073.3|0
1681329000000|2023-04-12 19:50:00|4082.2|4073.2|4086.4|4077.4|4087.5|4078.5|4082.2|4073.2|0
1681329300000|2023-04-12 19:55:00|4086.3|4077.3|4090.9|4081.9|4090.9|4081.9|4084.6|4075.6|0
1681329600000|2023-04-12 20:00:00|4091.1|4082.1|4090|4081|4092.2|4083.2|4089|4080|0
1681329900000|2023-04-12 20:05:00|4089.9|4080.9|4091.6|4082.6|4092.2|4083.2|4089.6|4080.6|0
1681330200000|2023-04-12 20:10:00|4091.8|4082.8|4091.3|4082.3|4092|4083|4090.9|4081.9|0
1681330500000|2023-04-12 20:15:00|4091.4|4082.4|4089.9|4080.9|4091.5|4082.5|4089.9|4080.9|0
1681330800000|2023-04-12 20:20:00|4089.7|4080.7|4090.3|4081.3|4090.5|4081.5|4089.7|4080.7|0
1681331100000|2023-04-12 20:25:00|4090.1|4081.1|4089.9|4080.9|4090.7|4081.7|4089.7|4080.7|0
1681331400000|2023-04-12 20:30:00|4090.1|4081.1|4089.9|4080.9|4090.1|4081.1|4089.7|4080.7|0
1681331700000|2023-04-12 20:35:00|4089.7|4080.7|4090.3|4081.3|4090.5|4081.5|4089.7|4080.7|0
1681332000000|2023-04-12 20:40:00|4090.1|4081.1|4089.7|4080.7|4090.3|4081.3|4089.7|4080.7|0
1681332300000|2023-04-12 20:45:00|4089.9|4080.9|4089.7|4080.7|4090.3|4081.3|4089.7|4080.7|0
1681332600000|2023-04-12 20:50:00|4089.9|4080.9|4089.9|4080.9|4089.9|4080.9|4089.5|4080.5|0
1681332900000|2023-04-12 20:55:00|4089.7|4080.7|4090.2|4081.2|4090.3|4081.3|4089.7|4080.7|0
1681333200000|2023-04-12 21:00:00|4090.5|4081.5|4080.1|4071.1|4090.5|4081.5|4080.1|4071.1|0
1681333500000|2023-04-12 21:05:00|4079.8|4070.8|4075.1|4066.1|4079.8|4070.8|4074.8|4065.8|0
1681333800000|2023-04-12 21:10:00|4074.1|4065.1|4069.3|4060.3|4074.1|4065.1|4069.3|4060.3|0
1681334100000|2023-04-12 21:15:00|4069.4|4060.4|4071.4|4062.4|4071.9|4062.9|4069.4|4060.4|0
1681334400000|2023-04-12 21:20:00|4071.6|4062.6|4069|4060|4071.8|4062.8|4068.8|4059.8|0
1681334700000|2023-04-12 21:25:00|4070|4061|4071.3|4062.3|4071.3|4062.3|4070|4061|0
1681335000000|2023-04-12 21:30:00|4071.1|4062.1|4072.2|4063.2|4072.3|4063.3|4071|4062|0
1681335300000|2023-04-12 21:35:00|4072.3|4063.3|4072.3|4063.3|4072.3|4063.3|4072.1|4063.1|0
1681335600000|2023-04-12 21:40:00|4072.2|4063.2|4072.2|4063.2|4072.3|4063.3|4072.2|4063.2|0
1681335900000|2023-04-12 21:45:00|4072.3|4063.3|4070|4061|4072.3|4063.3|4069.9|4060.9|0
1681336200000|2023-04-12 21:50:00|4069.9|4060.9|4070|4061|4070.2|4061.2|4069.9|4060.9|0
1681336500000|2023-04-12 21:55:00|4070.1|4061.1|4070.3|4061.3|4070.4|4061.4|4070.1|4061.1|0
1681336800000|2023-04-12 22:00:00|4070.7|4061.7|4069.5|4060.5|4070.9|4061.9|4069.5|4060.5|0
1681337100000|2023-04-12 22:05:00|4069.6|4060.6|4069.6|4060.6|4070.2|4061.2|4069.2|4060.2|0
1681337400000|2023-04-12 22:10:00|4069.4|4060.4|4067.7|4058.7|4069.6|4060.6|4066.9|4057.9|0
1681337700000|2023-04-12 22:15:00|4067.6|4058.6|4067|4058|4067.7|4058.7|4066.9|4057.9|0
1681338000000|2023-04-12 22:20:00|4066.9|4057.9|4062.3|4053.3|4067|4058|4062.1|4053.1|0
1681338300000|2023-04-12 22:25:00|4062.2|4053.2|4062.3|4053.3|4062.3|4053.3|4062.1|4053.1|0
1681338600000|2023-04-12 22:30:00|4062.1|4053.1|4063.7|4054.7|4064.3|4055.3|4062.1|4053.1|0
1681338900000|2023-04-12 22:35:00|4063.9|4054.9|4063.9|4054.9|4064.1|4055.1|4063.9|4054.9|0
1681339200000|2023-04-12 22:40:00|4063.7|4054.7|4062.1|4053.1|4063.7|4054.7|4062.1|4053.1|0
1681339500000|2023-04-12 22:45:00|4061.9|4052.9|4061.7|4052.7|4062.1|4053.1|4061.5|4052.5|0
1681339800000|2023-04-12 22:50:00|4061.8|4052.8|4061.8|4052.8|4062.2|4053.2|4061.5|4052.5|0
1681340100000|2023-04-12 22:55:00|4061.6|4052.6|4057.7|4048.7|4062|4053|4057.5|4048.5|0
1681340400000|2023-04-12 23:00:00|4057.9|4048.9|4058.7|4049.7|4058.9|4049.9|4057.7|4048.7|0
1681340700000|2023-04-12 23:05:00|4058.5|4049.5|4055.4|4046.4|4058.7|4049.7|4055|4046|0
1681341000000|2023-04-12 23:10:00|4055.2|4046.2|4055.7|4046.7|4056.4|4047.4|4055|4046|0
1681341300000|2023-04-12 23:15:00|4055.9|4046.9|4055.1|4046.1|4055.9|4046.9|4054.7|4045.7|0
1681341600000|2023-04-12 23:20:00|4055.3|4046.3|4058.5|4049.5|4058.7|4049.7|4055.3|4046.3|0
1681341900000|2023-04-12 23:25:00|4058.3|4049.3|4060|4051|4062.8|4053.8|4058.3|4049.3|0
1681342200000|2023-04-12 23:30:00|4060.2|4051.2|4058.1|4049.1|4061.3|4052.3|4058.1|4049.1|0
1681342500000|2023-04-12 23:35:00|4058.3|4049.3|4057.9|4048.9|4058.7|4049.7|4057.9|4048.9|0
1681342800000|2023-04-12 23:40:00|4057.7|4048.7|4057.8|4048.8|4058.2|4049.2|4057.1|4048.1|0
1681343100000|2023-04-12 23:45:00|4058|4049|4058.5|4049.5|4058.5|4049.5|4057.4|4048.4|0
1681343400000|2023-04-12 23:50:00|4058.4|4049.4|4057.4|4048.4|4058.5|4049.5|4057.2|4048.2|0
1681343700000|2023-04-12 23:55:00|4057.5|4048.5|4052.9|4043.9|4057.6|4048.6|4052|4043|0
1681344000000|2023-04-13 00:00:00|4053|4044|4054.1|4045.1|4054.3|4045.3|4052.6|4043.6|0
1681344300000|2023-04-13 00:05:00|4054.2|4045.2|4055.1|4046.1|4055.3|4046.3|4054.2|4045.2|0
1681344600000|2023-04-13 00:10:00|4055|4046|4055.1|4046.1|4055.3|4046.3|4054.5|4045.5|0
1681344900000|2023-04-13 00:15:00|4055.3|4046.3|4063.3|4054.3|4063.5|4054.5|4054.4|4045.4|0
1681345200000|2023-04-13 00:20:00|4063.2|4054.2|4063.9|4054.9|4063.9|4054.9|4063.1|4054.1|0
1681345500000|2023-04-13 00:25:00|4063.8|4054.8|4063.9|4054.9|4064.4|4055.4|4063.8|4054.8|0
1681345800000|2023-04-13 00:30:00|4064.1|4055.1|4064.9|4055.9|4065|4056|4064.1|4055.1|0
1681346100000|2023-04-13 00:35:00|4064.7|4055.7|4066.1|4057.1|4066.2|4057.2|4064.7|4055.7|0
1681346400000|2023-04-13 00:40:00|4066.3|4057.3|4065.5|4056.5|4066.5|4057.5|4065.4|4056.4|0
1681346700000|2023-04-13 00:45:00|4065.4|4056.4|4067.2|4058.2|4067.2|4058.2|4064.7|4055.7|0
1681347000000|2023-04-13 00:50:00|4067|4058|4067.2|4058.2|4067.4|4058.4|4066.2|4057.2|0
1681347300000|2023-04-13 00:55:00|4067.1|4058.1|4068.2|4059.2|4068.4|4059.4|4067.1|4058.1|0
1681347600000|2023-04-13 01:00:00|4068.4|4059.4|4077.4|4068.4|4077.9|4068.9|4068.3|4059.3|0
1681347900000|2023-04-13 01:05:00|4077.5|4068.5|4076.7|4067.7|4077.7|4068.7|4076.4|4067.4|0
1681348200000|2023-04-13 01:10:00|4076.9|4067.9|4076.5|4067.5|4077.2|4068.2|4076.2|4067.2|0
1681348500000|2023-04-13 01:15:00|4071.4|4067.4|4068.9|4064.9|4073.9|4069.9|4055.4|4051.4|692
1681348800000|2023-04-13 01:20:00|4069.9|4065.9|4076.9|4072.9|4077.4|4073.4|4069.4|4065.4|345
1681349100000|2023-04-13 01:25:00|4077.9|4073.9|4070.4|4066.4|4080.9|4076.9|4070.4|4066.4|237
1681349400000|2023-04-13 01:30:00|4071.4|4067.4|4070.9|4066.9|4078.9|4074.9|4054.9|4050.9|3669
1681349700000|2023-04-13 01:35:00|4069.9|4065.9|4067.9|4063.9|4070.9|4066.9|4058.9|4054.9|2008
1681350000000|2023-04-13 01:40:00|4066.9|4062.9|4063.9|4059.9|4071.9|4067.9|4056.9|4052.9|1392
1681350300000|2023-04-13 01:45:00|4064.9|4060.9|4070.4|4066.4|4070.9|4066.9|4056.9|4052.9|1673
1681350600000|2023-04-13 01:50:00|4070.9|4066.9|4096.9|4092.9|4099.9|4095.9|4067.9|4063.9|2331
1681350900000|2023-04-13 01:55:00|4097.4|4093.4|4098.9|4094.9|4104.9|4100.9|4087.4|4083.4|1357
1681351200000|2023-04-13 02:00:00|4098.4|4094.4|4100.4|4096.4|4102.9|4098.9|4092.9|4088.9|1204
1681351500000|2023-04-13 02:05:00|4099.9|4095.9|4104.7|4100.7|4109.7|4105.7|4094.7|4090.7|1096
1681351800000|2023-04-13 02:10:00|4105.2|4101.2|4112.7|4108.7|4113.2|4109.2|4100.7|4096.7|873
1681352100000|2023-04-13 02:15:00|4113.2|4109.2|4102.2|4098.2|4114.2|4110.2|4099.7|4095.7|872
1681352400000|2023-04-13 02:20:00|4103.7|4099.7|4093.2|4089.2|4103.7|4099.7|4091.7|4087.7|661
1681352700000|2023-04-13 02:25:00|4093.7|4089.7|4096.7|4092.7|4097.7|4093.7|4084.7|4080.7|708
1681353000000|2023-04-13 02:30:00|4095.7|4091.7|4112.7|4108.7|4112.7|4108.7|4095.7|4091.7|1566
1681353300000|2023-04-13 02:35:00|4113.7|4109.7|4134.2|4130.2|4139.7|4135.7|4113.2|4109.2|2675
1681353600000|2023-04-13 02:40:00|4133.7|4129.7|4136.7|4132.7|4139.7|4135.7|4125.7|4121.7|1049
1681353900000|2023-04-13 02:45:00|4137.2|4133.2|4125.2|4121.2|4137.2|4133.2|4119.7|4115.7|812
1681354200000|2023-04-13 02:50:00|4125.7|4121.7|4121.2|4117.2|4130.7|4126.7|4119.7|4115.7|388
1681354500000|2023-04-13 02:55:00|4120.7|4116.7|4114.7|4110.7|4123.7|4119.7|4114.2|4110.2|297
1681354800000|2023-04-13 03:00:00|4114.2|4110.2|4103.7|4099.7|4114.7|4110.7|4101.7|4097.7|841
1681355100000|2023-04-13 03:05:00|4104.7|4100.7|4090.7|4086.7|4105.7|4101.7|4090.7|4086.7|1110
1681355400000|2023-04-13 03:10:00|4091.7|4087.7|4104.6|4100.6|4104.6|4100.6|4091.2|4087.2|1381
1681355700000|2023-04-13 03:15:00|4105.6|4101.6|4100.6|4096.6|4105.6|4101.6|4096.6|4092.6|891
1681356000000|2023-04-13 03:20:00|4100.1|4096.1|4114.6|4110.6|4115.6|4111.6|4094.6|4090.6|521
1681356300000|2023-04-13 03:25:00|4114.1|4110.1|4119.6|4115.6|4119.6|4115.6|4111.6|4107.6|566
1681356600000|2023-04-13 03:30:00|4119.1|4115.1|4120.6|4116.6|4123.6|4119.6|4116.1|4112.1|412
1681356900000|2023-04-13 03:35:00|4120.1|4116.1|4116.1|4112.1|4121.6|4117.6|4116.1|4112.1|281
1681357200000|2023-04-13 03:40:00|4116.6|4112.6|4117.6|4113.6|4124.6|4120.6|4115.6|4111.6|245
1681357500000|2023-04-13 03:45:00|4118.6|4114.6|4117.1|4113.1|4119.6|4115.6|4115.6|4111.6|191
1681357800000|2023-04-13 03:50:00|4116.6|4112.6|4121.6|4117.6|4125.1|4121.1|4116.6|4112.6|140
1681358100000|2023-04-13 03:55:00|4122.1|4118.1|4124.1|4120.1|4125.6|4121.6|4121.1|4117.1|119
1681358400000|2023-04-13 04:00:00|4127.1|4118.1|4126.8|4117.8|4127.3|4118.3|4126.8|4117.8|0
1681358700000|2023-04-13 04:05:00|4126.7|4117.7|4126.6|4117.6|4127.3|4118.3|4126.6|4117.6|0
1681359000000|2023-04-13 04:10:00|4126.7|4117.7|4126.7|4117.7|4127.1|4118.1|4126.6|4117.6|0
1681359300000|2023-04-13 04:15:00|4126.6|4117.6|4126.9|4117.9|4126.9|4117.9|4126.6|4117.6|0
1681359600000|2023-04-13 04:20:00|4126.7|4117.7|4126.7|4117.7|4126.7|4117.7|4126.3|4117.3|0
1681359900000|2023-04-13 04:25:00|4126.6|4117.6|4126.6|4117.6|4126.7|4117.7|4126.4|4117.4|0
1681360200000|2023-04-13 04:30:00|4126.7|4117.7|4127.1|4118.1|4127.6|4118.6|4126.7|4117.7|0
1681360500000|2023-04-13 04:35:00|4126.9|4117.9|4126.7|4117.7|4127.1|4118.1|4126.5|4117.5|0
1681360800000|2023-04-13 04:40:00|4126.6|4117.6|4126.7|4117.7|4126.9|4117.9|4126.5|4117.5|0
1681361100000|2023-04-13 04:45:00|4126.9|4117.9|4126.9|4117.9|4127.3|4118.3|4126.7|4117.7|0
1681361400000|2023-04-13 04:50:00|4126.8|4117.8|4127.1|4118.1|4127.2|4118.2|4126.7|4117.7|0
1681361700000|2023-04-13 04:55:00|4126.9|4117.9|4127.5|4118.5|4127.5|4118.5|4126.9|4117.9|26
1681362000000|2023-04-13 05:00:00|4126.1|4122.1|4127.1|4123.1|4129.6|4125.6|4120.6|4116.6|591
1681362300000|2023-04-13 05:05:00|4127.6|4123.6|4135.1|4131.1|4138.6|4134.6|4125.6|4121.6|697
1681362600000|2023-04-13 05:10:00|4135.6|4131.6|4121.6|4117.6|4139.6|4135.6|4120.6|4116.6|592
1681362900000|2023-04-13 05:15:00|4122.6|4118.6|4119.6|4115.6|4122.6|4118.6|4114.6|4110.6|982
1681363200000|2023-04-13 05:20:00|4118.6|4114.6|4116.6|4112.6|4125.1|4121.1|4115.6|4111.6|371
1681363500000|2023-04-13 05:25:00|4117.1|4113.1|4110.6|4106.6|4119.1|4115.1|4110.6|4106.6|270
1681363800000|2023-04-13 05:30:00|4111.1|4107.1|4104.6|4100.6|4113.6|4109.6|4104.1|4100.1|565
1681364100000|2023-04-13 05:35:00|4105.1|4101.1|4094.6|4090.6|4106.6|4102.6|4094.6|4090.6|694
1681364400000|2023-04-13 05:40:00|4095.1|4091.1|4102.1|4098.1|4102.6|4098.6|4091.1|4087.1|889
1681364700000|2023-04-13 05:45:00|4102.6|4098.6|4098.6|4094.6|4102.6|4098.6|4097.1|4093.1|376
1681365000000|2023-04-13 05:50:00|4098.1|4094.1|4092.1|4088.1|4100.6|4096.6|4091.6|4087.6|295
1681365300000|2023-04-13 05:55:00|4092.6|4088.6|4100.6|4096.6|4101.1|4097.1|4091.6|4087.6|391
1681365600000|2023-04-13 06:00:00|4101.1|4097.1|4106.6|4102.6|4109.1|4105.1|4100.6|4096.6|414
1681365900000|2023-04-13 06:05:00|4106.1|4102.1|4103.6|4099.6|4108.6|4104.6|4100.6|4096.6|564
1681366200000|2023-04-13 06:10:00|4103.1|4099.1|4111.1|4107.1|4111.6|4107.6|4102.6|4098.6|305
1681366500000|2023-04-13 06:15:00|4111.6|4107.6|4115.6|4111.6|4116.1|4112.1|4109.6|4105.6|433
1681366800000|2023-04-13 06:20:00|4114.6|4110.6|4116.1|4112.1|4116.6|4112.6|4112.6|4108.6|337
1681367100000|2023-04-13 06:25:00|4116.6|4112.6|4119.1|4115.1|4121.6|4117.6|4116.6|4112.6|416
1681367400000|2023-04-13 06:30:00|4118.6|4114.6|4113.6|4109.6|4123.6|4119.6|4113.6|4109.6|377
1681367700000|2023-04-13 06:35:00|4114.1|4110.1|4110.6|4106.6|4116.6|4112.6|4108.6|4104.6|381
1681368000000|2023-04-13 06:40:00|4111.1|4107.1|4113.1|4109.1|4114.6|4110.6|4110.6|4106.6|173
1681368300000|2023-04-13 06:45:00|4113.6|4109.6|4108.6|4104.6|4114.1|4110.1|4107.6|4103.6|199
1681368600000|2023-04-13 06:50:00|4109.1|4105.1|4110.6|4106.6|4113.6|4109.6|4108.1|4104.1|213
1681368900000|2023-04-13 06:55:00|4111.1|4107.1|4109.6|4105.6|4112.6|4108.6|4106.6|4102.6|379
1681369200000|2023-04-13 07:00:00|4109.1|4105.1|4125.1|4121.1|4125.1|4121.1|4108.6|4104.6|428
1681369500000|2023-04-13 07:05:00|4125.6|4121.6|4140.6|4136.6|4142.6|4138.6|4125.6|4121.6|795
1681369800000|2023-04-13 07:10:00|4141.1|4137.1|4143.6|4139.6|4145.1|4141.1|4136.6|4132.6|763
1681370100000|2023-04-13 07:15:00|4144.1|4140.1|4145.6|4141.6|4156.6|4152.6|4144.1|4140.1|1072
1681370400000|2023-04-13 07:20:00|4144.6|4140.6|4144.6|4140.6|4145.6|4141.6|4138.6|4134.6|348
1681370700000|2023-04-13 07:25:00|4145.6|4141.6|4150.6|4146.6|4152.6|4148.6|4144.6|4140.6|212
1681371000000|2023-04-13 07:30:00|4149.6|4145.6|4143.6|4139.6|4150.6|4146.6|4142.6|4138.6|380
1681371300000|2023-04-13 07:35:00|4143.1|4139.1|4144.1|4140.1|4145.6|4141.6|4142.6|4138.6|236
1681371600000|2023-04-13 07:40:00|4143.6|4139.6|4143.6|4139.6|4147.1|4143.1|4140.6|4136.6|484
1681371900000|2023-04-13 07:45:00|4144.6|4140.6|4148.6|4144.6|4150.6|4146.6|4144.6|4140.6|467
1681372200000|2023-04-13 07:50:00|4149.1|4145.1|4155.6|4151.6|4156.6|4152.6|4146.6|4142.6|543
1681372500000|2023-04-13 07:55:00|4154.6|4150.6|4155.6|4151.6|4158.6|4154.6|4151.1|4147.1|486
1681372800000|2023-04-13 08:00:00|4156.6|4152.6|4160.6|4156.6|4163.6|4159.6|4156.6|4152.6|837
1681373100000|2023-04-13 08:05:00|4160.1|4156.1|4159.6|4155.6|4165.6|4161.6|4158.6|4154.6|1049
1681373400000|2023-04-13 08:10:00|4159.1|4155.1|4165.6|4161.6|4165.6|4161.6|4158.6|4154.6|623
1681373700000|2023-04-13 08:15:00|4166.6|4162.6|4166.6|4162.6|4169.6|4165.6|4163.6|4159.6|1840
1681374000000|2023-04-13 08:20:00|4165.6|4161.6|4160.6|4156.6|4166.6|4162.6|4160.1|4156.1|1810
1681374300000|2023-04-13 08:25:00|4161.1|4157.1|4156.1|4152.1|4162.6|4158.6|4153.6|4149.6|591
1681374600000|2023-04-13 08:30:00|4159.3|4150.3|4159.1|4150.1|4159.8|4150.8|4158.9|4149.9|0
1681374900000|2023-04-13 08:35:00|4158.9|4149.9|4166.3|4157.3|4167|4158|4158.9|4149.9|0
1681375200000|2023-04-13 08:40:00|4166.1|4157.1|4165.5|4156.5|4166.7|4157.7|4165|4156|0
1681375500000|2023-04-13 08:45:00|4165.6|4156.6|4167.5|4158.5|4168.4|4159.4|4165.2|4156.2|0
1681375800000|2023-04-13 08:50:00|4167.3|4158.3|4166.8|4157.8|4167.7|4158.7|4166|4157|0
1681376100000|2023-04-13 08:55:00|4166.7|4157.7|4164.7|4155.7|4166.8|4157.8|4163.4|4154.4|0
1681376400000|2023-04-13 09:00:00|4164.9|4155.9|4166.1|4157.1|4166.2|4157.2|4163.6|4154.6|0
1681376700000|2023-04-13 09:05:00|4166.2|4157.2|4167.9|4158.9|4168.1|4159.1|4165.8|4156.8|0
1681377000000|2023-04-13 09:10:00|4168.1|4159.1|4170|4161|4170|4161|4168|4159|0
1681377300000|2023-04-13 09:15:00|4169.9|4160.9|4156.1|4149.1|4170.2|4161.2|4155.1|4146.1|61
1681377600000|2023-04-13 09:20:00|4157.1|4150.1|4156.1|4147.1|4159.1|4152.1|4155.1|4147.1|4
1681377900000|2023-04-13 09:25:00|4155.1|4148.1|4161.1|4154.1|4161.1|4154.1|4154.1|4145.1|32
1681378200000|2023-04-13 09:30:00|4160.1|4153.1|4161.1|4153.1|4161.1|4154.1|4158.1|4151.1|20
1681378500000|2023-04-13 09:35:00|4160.1|4154.1|4162.1|4155.1|4165.1|4157.1|4159.1|4151.1|16
1681378800000|2023-04-13 09:40:00|4161.1|4154.1|4157.1|4150.1|4162.1|4154.1|4157.1|4150.1|10
1681379100000|2023-04-13 09:45:00|4158.1|4149.1|4157.1|4149.1|4158.1|4151.1|4156.1|4149.1|2
1681379400000|2023-04-13 09:50:00|4158.1|4150.1|4160.1|4152.1|4161.1|4154.1|4158.1|4150.1|14
1681379700000|2023-04-13 09:55:00|4161.1|4153.1|4162.1|4155.1|4163.1|4156.1|4160.1|4153.1|9
1681380000000|2023-04-13 10:00:00|4163.1|4156.1|4161.1|4153.1|4163.1|4156.1|4160.1|4153.1|10
1681380300000|2023-04-13 10:05:00|4160.1|4154.1|4160.1|4152.1|4161.1|4154.1|4159.1|4151.1|5
1681380600000|2023-04-13 10:10:00|4159.1|4151.1|4157.1|4149.1|4160.1|4151.1|4156.1|4149.1|3
1681380900000|2023-04-13 10:15:00|4156.1|4150.1|4152.1|4145.1|4159.1|4152.1|4152.1|4144.1|30
1681381200000|2023-04-13 10:20:00|4151.1|4144.1|4151.1|4144.1|4152.1|4145.1|4149.1|4142.1|18
1681381500000|2023-04-13 10:25:00|4152.1|4145.1|4151.1|4143.1|4152.1|4145.1|4150.1|4143.1|15
1681381800000|2023-04-13 10:30:00|4152.1|4144.1|4155.1|4148.1|4156.1|4149.1|4152.1|4143.1|22
1681382100000|2023-04-13 10:35:00|4156.1|4147.1|4155.1|4147.1|4156.1|4148.1|4154.1|4146.1|3
1681382400000|2023-04-13 10:40:00|4156.1|4146.1|4155.1|4148.1|4156.1|4149.1|4155.1|4146.1|2
1681382700000|2023-04-13 10:45:00|4156.1|4149.1|4156.1|4148.1|4157.1|4150.1|4155.1|4148.1|7
1681383000000|2023-04-13 10:50:00|4155.1|4149.1|4155.1|4148.1|4156.1|4149.1|4154.1|4147.1|4
1681383300000|2023-04-13 10:55:00|4154.1|4147.1|4156.1|4149.1|4156.1|4149.1|4154.1|4147.1|2
1681383600000|2023-04-13 11:00:00|4157.1|4148.1|4159.1|4151.1|4159.1|4152.1|4157.1|4148.1|37
1681383900000|2023-04-13 11:05:00|4158.1|4152.1|4157.1|4149.1|4159.1|4152.1|4156.1|4148.1|11
1681384200000|2023-04-13 11:10:00|4156.1|4150.1|4160.1|4152.1|4160.1|4153.1|4156.1|4149.1|10
1681384500000|2023-04-13 11:15:00|4159.1|4153.1|4157.1|4150.1|4160.1|4153.1|4155.1|4148.1|16
1681384800000|2023-04-13 11:20:00|4156.1|4149.1|4153.1|4146.1|4157.1|4150.1|4153.1|4145.1|24
1681385100000|2023-04-13 11:25:00|4154.1|4147.1|4153.1|4146.1|4155.1|4148.1|4152.1|4145.1|25
1681385400000|2023-04-13 11:30:00|4154.1|4147.1|4158.1|4150.1|4158.1|4151.1|4154.1|4146.1|15
1681385700000|2023-04-13 11:35:00|4157.1|4149.1|4156.1|4148.1|4157.1|4150.1|4153.1|4146.1|7
1681386000000|2023-04-13 11:40:00|4155.1|4147.1|4154.1|4146.1|4156.1|4147.1|4153.1|4146.1|1
1681386300000|2023-04-13 11:45:00|4155.1|4147.1|4157.1|4149.1|4158.1|4151.1|4152.1|4144.1|56
1681386600000|2023-04-13 11:50:00|4156.1|4150.1|4149.1|4141.1|4157.1|4150.1|4149.1|4141.1|24
1681386900000|2023-04-13 11:55:00|4148.1|4140.1|4147.1|4140.1|4149.1|4142.1|4146.1|4139.1|21
1681387200000|2023-04-13 12:00:00|4146.1|4139.1|4147.1|4140.1|4147.1|4140.1|4144.1|4137.1|18
1681387500000|2023-04-13 12:05:00|4146.1|4139.1|4150.1|4142.1|4151.1|4143.1|4146.1|4139.1|15
1681387800000|2023-04-13 12:10:00|4149.1|4143.1|4147.1|4139.1|4150.1|4143.1|4146.1|4139.1|25
1681388100000|2023-04-13 12:15:00|4148.1|4140.1|4148.1|4140.1|4149.1|4142.1|4147.1|4139.1|9
1681388400000|2023-04-13 12:20:00|4149.1|4141.1|4148.1|4141.1|4149.1|4141.1|4147.1|4139.1|4
1681388700000|2023-04-13 12:25:00|4149.1|4142.1|4149.1|4141.1|4149.1|4142.1|4148.1|4141.1|6
1681389000000|2023-04-13 12:30:00|4148.1|4142.1|4155.1|4147.1|4164.1|4156.1|4148.1|4142.1|61
1681389300000|2023-04-13 12:35:00|4154.1|4148.1|4155.1|4147.1|4158.1|4151.1|4154.1|4147.1|8
1681389600000|2023-04-13 12:40:00|4154.1|4148.1|4159.1|4152.1|4160.1|4153.1|4154.1|4147.1|17
1681389900000|2023-04-13 12:45:00|4160.1|4153.1|4165.1|4157.1|4166.1|4159.1|4159.1|4152.1|33
1681390200000|2023-04-13 12:50:00|4166.1|4158.1|4166.1|4159.1|4166.1|4159.1|4162.1|4155.1|20
1681390500000|2023-04-13 12:55:00|4167.1|4160.1|4168.1|4162.1|4170.1|4163.1|4167.1|4160.1|72
1681390800000|2023-04-13 13:00:00|4168.6|4162.6|4169.6|4163.6|4171.6|4165.6|4166.6|4160.6|39
1681391100000|2023-04-13 13:05:00|4170.1|4164.1|4167.1|4161.1|4171.6|4165.6|4167.1|4161.1|29
1681391400000|2023-04-13 13:10:00|4166.6|4160.6|4164.1|4158.1|4167.1|4161.1|4161.6|4155.6|32
1681391700000|2023-04-13 13:15:00|4163.6|4157.6|4162.1|4156.1|4163.6|4157.6|4160.6|4154.6|4
1681392000000|2023-04-13 13:20:00|4161.6|4155.6|4164.6|4158.6|4165.1|4159.1|4159.6|4153.6|10
1681392300000|2023-04-13 13:25:00|4164.1|4158.1|4166.1|4160.1|4167.6|4161.6|4163.6|4157.6|32
1681392600000|2023-04-13 13:30:00|4166.6|4160.6|4165.6|4159.6|4177.6|4171.6|4162.6|4156.6|225
1681392900000|2023-04-13 13:35:00|4165.1|4159.1|4182.1|4176.1|4183.1|4177.1|4158.6|4152.6|234
1681393200000|2023-04-13 13:40:00|4183.1|4177.1|4186.1|4180.1|4191.6|4185.6|4180.6|4174.6|210
1681393500000|2023-04-13 13:45:00|4186.6|4180.6|4175.1|4169.1|4186.6|4180.6|4173.6|4167.6|100
1681393800000|2023-04-13 13:50:00|4175.6|4169.6|4163.1|4157.1|4178.1|4172.1|4163.1|4157.1|177
1681394100000|2023-04-13 13:55:00|4163.6|4157.6|4168.1|4162.1|4172.6|4166.6|4162.1|4156.1|92
1681394400000|2023-04-13 14:00:00|4168.6|4162.6|4161.6|4155.6|4169.1|4163.1|4157.6|4151.6|67
1681394700000|2023-04-13 14:05:00|4162.1|4156.1|4166.1|4160.1|4172.1|4166.1|4159.6|4153.6|87
1681395000000|2023-04-13 14:10:00|4165.6|4159.6|4171.6|4165.6|4176.1|4170.1|4164.6|4158.6|47
1681395300000|2023-04-13 14:15:00|4171.1|4165.1|4180.1|4174.1|4182.1|4176.1|4171.1|4165.1|56
1681395600000|2023-04-13 14:20:00|4179.6|4173.6|4172.1|4166.1|4181.1|4175.1|4171.1|4165.1|74
1681395900000|2023-04-13 14:25:00|4172.6|4166.6|4170.1|4164.1|4174.6|4168.6|4168.1|4162.1|64
1681396200000|2023-04-13 14:30:00|4170.6|4164.6|4163.6|4157.6|4171.1|4165.1|4162.1|4156.1|70
1681396500000|2023-04-13 14:35:00|4164.1|4158.1|4150.6|4144.6|4164.1|4158.1|4150.6|4144.6|94
1681396800000|2023-04-13 14:40:00|4151.1|4145.1|4152.1|4146.1|4156.6|4150.6|4146.6|4140.6|101
1681397100000|2023-04-13 14:45:00|4152.6|4146.6|4159.6|4153.6|4161.6|4155.6|4152.1|4146.1|27
1681397400000|2023-04-13 14:50:00|4160.1|4154.1|4165.1|4159.1|4166.6|4160.6|4159.6|4153.6|37
1681397700000|2023-04-13 14:55:00|4165.6|4159.6|4158.1|4152.1|4166.6|4160.6|4157.1|4151.1|35
1681398000000|2023-04-13 15:00:00|4158.6|4152.6|4166.1|4160.1|4166.6|4160.6|4157.6|4151.6|23
1681398300000|2023-04-13 15:05:00|4166.6|4160.6|4164.6|4158.6|4166.6|4160.6|4161.6|4155.6|43
1681398600000|2023-04-13 15:10:00|4164.1|4158.1|4170.1|4164.1|4170.6|4164.6|4163.1|4157.1|79
1681398900000|2023-04-13 15:15:00|4169.6|4163.6|4169.6|4163.6|4170.6|4164.6|4165.6|4159.6|49
1681399200000|2023-04-13 15:20:00|4169.1|4163.1|4164.1|4158.1|4171.6|4165.6|4162.6|4156.6|35
1681399500000|2023-04-13 15:25:00|4164.6|4158.6|4166.1|4160.1|4167.1|4161.1|4163.1|4157.1|29
1681399800000|2023-04-13 15:30:00|4166.6|4160.6|4159.6|4153.6|4168.6|4162.6|4159.6|4153.6|41
1681400100000|2023-04-13 15:35:00|4160.1|4154.1|4163.6|4157.6|4165.6|4159.6|4160.1|4154.1|15
1681400400000|2023-04-13 15:40:00|4164.1|4158.1|4163.6|4157.6|4167.1|4161.1|4163.6|4157.6|9
1681400700000|2023-04-13 15:45:00|4164.1|4158.1|4162.6|4156.6|4166.6|4160.6|4161.6|4155.6|9
1681401000000|2023-04-13 15:50:00|4162.1|4156.1|4163.6|4157.6|4166.6|4160.6|4160.1|4154.1|43
1681401300000|2023-04-13 15:55:00|4164.1|4158.1|4165.6|4159.6|4167.1|4161.1|4163.6|4157.6|40
1681401600000|2023-04-13 16:00:00|4166.6|4160.6|4170.6|4164.6|4170.6|4164.6|4165.6|4159.6|37
1681401900000|2023-04-13 16:05:00|4170.1|4164.1|4167.6|4161.6|4173.6|4167.6|4165.6|4159.6|41
1681402200000|2023-04-13 16:10:00|4168.6|4162.6|4162.6|4156.6|4168.6|4162.6|4161.6|4155.6|20
1681402500000|2023-04-13 16:15:00|4163.1|4157.1|4161.1|4155.1|4164.6|4158.6|4160.1|4154.1|17
1681402800000|2023-04-13 16:20:00|4161.6|4155.6|4162.6|4156.6|4164.1|4158.1|4161.6|4155.6|7
1681403100000|2023-04-13 16:25:00|4161.1|4155.1|4163.6|4157.6|4164.6|4158.6|4160.1|4154.1|34
1681403400000|2023-04-13 16:30:00|4163.1|4157.1|4161.6|4155.6|4164.1|4158.1|4160.6|4154.6|10
1681403700000|2023-04-13 16:35:00|4161.1|4155.1|4160.6|4154.6|4163.1|4157.1|4159.6|4153.6|15
1681404000000|2023-04-13 16:40:00|4161.1|4155.1|4161.1|4155.1|4161.6|4155.6|4156.6|4150.6|9
1681404300000|2023-04-13 16:45:00|4161.6|4155.6|4162.1|4156.1|4162.6|4156.6|4159.6|4153.6|15
1681404600000|2023-04-13 16:50:00|4162.6|4156.6|4164.6|4158.6|4166.1|4160.1|4162.1|4156.1|34
1681404900000|2023-04-13 16:55:00|4165.1|4159.1|4168.1|4162.1|4168.6|4162.6|4165.1|4159.1|20
1681405200000|2023-04-13 17:00:00|4167.6|4161.6|4170.1|4164.1|4171.6|4165.6|4167.1|4161.1|13
1681405500000|2023-04-13 17:05:00|4170.6|4164.6|4176.1|4170.1|4176.6|4170.6|4170.6|4164.6|48
1681405800000|2023-04-13 17:10:00|4176.6|4170.6|4175.6|4169.6|4178.6|4172.6|4175.6|4169.6|47
1681406100000|2023-04-13 17:15:00|4176.1|4170.1|4173.1|4167.1|4176.1|4170.1|4172.6|4166.6|34
1681406400000|2023-04-13 17:20:00|4172.6|4166.6|4169.6|4163.6|4173.6|4167.6|4168.6|4162.6|14
1681406700000|2023-04-13 17:25:00|4169.1|4163.1|4167.6|4161.6|4169.1|4163.1|4165.1|4159.1|12
1681407000000|2023-04-13 17:30:00|4168.1|4162.1|4171.6|4165.6|4171.6|4165.6|4168.1|4162.1|9
1681407300000|2023-04-13 17:35:00|4171.1|4165.1|4176.1|4170.1|4176.6|4170.6|4170.6|4164.6|11
1681407600000|2023-04-13 17:40:00|4175.6|4169.6|4173.1|4167.1|4176.6|4170.6|4173.1|4167.1|7
1681407900000|2023-04-13 17:45:00|4173.6|4167.6|4175.6|4169.6|4175.6|4169.6|4171.6|4165.6|16
1681408200000|2023-04-13 17:50:00|4176.6|4170.6|4177.1|4171.1|4177.6|4171.6|4175.6|4169.6|25
1681408500000|2023-04-13 17:55:00|4176.6|4170.6|4172.6|4166.6|4176.6|4170.6|4172.6|4166.6|13
1681408800000|2023-04-13 18:00:00|4173.1|4167.1|4174.6|4168.6|4175.6|4169.6|4171.1|4165.1|22
1681409100000|2023-04-13 18:05:00|4174.1|4168.1|4173.6|4167.6|4176.1|4170.1|4172.6|4166.6|30
1681409400000|2023-04-13 18:10:00|4174.6|4168.6|4175.1|4169.1|4175.6|4169.6|4173.1|4167.1|7
1681409700000|2023-04-13 18:15:00|4175.6|4169.6|4175.6|4169.6|4177.1|4171.1|4173.6|4167.6|36
1681410000000|2023-04-13 18:20:00|4174.6|4168.6|4174.6|4168.6|4177.6|4171.6|4174.6|4168.6|30
1681410300000|2023-04-13 18:25:00|4175.1|4169.1|4170.6|4164.6|4175.1|4169.1|4170.6|4164.6|28
1681410600000|2023-04-13 18:30:00|4170.1|4164.1|4168.1|4162.1|4170.6|4164.6|4167.6|4161.6|55
1681410900000|2023-04-13 18:35:00|4167.6|4161.6|4168.6|4162.6|4170.6|4164.6|4167.6|4161.6|25
1681411200000|2023-04-13 18:40:00|4167.6|4161.6|4167.6|4161.6|4169.6|4163.6|4167.6|4161.6|30
1681411500000|2023-04-13 18:45:00|4168.6|4162.6|4169.6|4163.6|4169.6|4163.6|4167.6|4161.6|24
1681411800000|2023-04-13 18:50:00|4170.1|4164.1|4170.6|4164.6|4170.6|4164.6|4168.6|4162.6|48
1681412100000|2023-04-13 18:55:00|4171.6|4165.6|4167.9|4158.9|4171.6|4165.6|4165.6|4158.8|63
1681412400000|2023-04-13 19:00:00|4168|4159|4170.4|4161.4|4170.5|4161.5|4168|4159|0
1681412700000|2023-04-13 19:05:00|4170.5|4161.5|4169.6|4160.6|4171|4162|4168.6|4159.6|0
1681413000000|2023-04-13 19:10:00|4169.7|4160.7|4164.9|4155.9|4169.7|4160.7|4164.4|4155.4|0
1681413300000|2023-04-13 19:15:00|4164.8|4155.8|4166.4|4157.4|4167|4158|4164.7|4155.7|0
1681413600000|2023-04-13 19:20:00|4166.5|4157.5|4166.4|4157.4|4169.4|4160.4|4166.2|4157.2|0
1681413900000|2023-04-13 19:25:00|4166.3|4157.3|4167.8|4158.8|4168.3|4159.3|4165.7|4156.7|0
1681414200000|2023-04-13 19:30:00|4168.4|4159.4|4167.9|4158.9|4168.5|4159.5|4166.8|4157.8|0
1681414500000|2023-04-13 19:35:00|4167.8|4158.8|4167.8|4158.8|4168.5|4159.5|4166.4|4157.4|0
1681414800000|2023-04-13 19:40:00|4167.9|4158.9|4167.3|4158.3|4169.4|4160.4|4167.2|4158.2|0
1681415100000|2023-04-13 19:45:00|4167.2|4158.2|4166|4157|4168.2|4159.2|4165.8|4156.8|0
1681415400000|2023-04-13 19:50:00|4166.1|4157.1|4165.3|4156.3|4167.7|4158.7|4165|4156|0
1681415700000|2023-04-13 19:55:00|4165.2|4156.2|4166.1|4157.1|4168|4159|4164.7|4155.7|0
1681416000000|2023-04-13 20:00:00|4165.7|4156.7|4164.9|4155.9|4165.8|4156.8|4163.9|4154.9|0
1681416300000|2023-04-13 20:05:00|4165|4156|4165.1|4156.1|4165.5|4156.5|4164.9|4155.9|0
1681416600000|2023-04-13 20:10:00|4165.3|4156.3|4165.1|4156.1|4165.5|4156.5|4165.1|4156.1|0
1681416900000|2023-04-13 20:15:00|4165.3|4156.3|4165.3|4156.3|4165.5|4156.5|4165.1|4156.1|0
1681417200000|2023-04-13 20:20:00|4165.1|4156.1|4165.1|4156.1|4165.3|4156.3|4165.1|4156.1|0
1681417500000|2023-04-13 20:25:00|4165.2|4156.2|4165.7|4156.7|4165.7|4156.7|4165.1|4156.1|0
1681417800000|2023-04-13 20:30:00|4165.5|4156.5|4165.1|4156.1|4165.5|4156.5|4165.1|4156.1|0
1681418100000|2023-04-13 20:35:00|4165.2|4156.2|4165.3|4156.3|4165.5|4156.5|4165.1|4156.1|0
1681418400000|2023-04-13 20:40:00|4165.1|4156.1|4163.6|4154.6|4165.1|4156.1|4163.6|4154.6|0
1681418700000|2023-04-13 20:45:00|4163.5|4154.5|4163.6|4154.6|4164.2|4155.2|4163.4|4154.4|0
1681419000000|2023-04-13 20:50:00|4163.5|4154.5|4162.2|4153.2|4163.6|4154.6|4162.2|4153.2|0
1681419300000|2023-04-13 20:55:00|4162.4|4153.4|4162.4|4153.4|4162.7|4153.7|4161.8|4152.8|0
1681419600000|2023-04-13 21:00:00|4162.8|4153.8|4162.3|4153.3|4162.9|4153.9|4162.2|4153.2|0
1681419900000|2023-04-13 21:05:00|4162.5|4153.5|4162.6|4153.6|4162.6|4153.6|4162.4|4153.4|0
1681420200000|2023-04-13 21:10:00|4162.8|4153.8|4162.7|4153.7|4162.9|4153.9|4162.5|4153.5|0
1681420500000|2023-04-13 21:15:00|4162.9|4153.9|4163.4|4154.4|4163.5|4154.5|4162.8|4153.8|0
1681420800000|2023-04-13 21:20:00|4163.3|4154.3|4163.3|4154.3|4163.4|4154.4|4163.2|4154.2|0
1681421100000|2023-04-13 21:25:00|4163.4|4154.4|4163.1|4154.1|4163.4|4154.4|4163.1|4154.1|0
1681421400000|2023-04-13 21:30:00|4162.9|4153.9|4163|4154|4163.2|4154.2|4162.7|4153.7|0
1681421700000|2023-04-13 21:35:00|4162.9|4153.9|4162.7|4153.7|4163|4154|4162.7|4153.7|0
1681422000000|2023-04-13 21:40:00|4162.8|4153.8|4162.9|4153.9|4163|4154|4162.8|4153.8|0
1681422300000|2023-04-13 21:45:00|4162.8|4153.8|4162.4|4153.4|4162.8|4153.8|4162.4|4153.4|0
1681422600000|2023-04-13 21:50:00|4162.5|4153.5|4159.8|4150.8|4162.6|4153.6|4159.7|4150.7|0
1681422900000|2023-04-13 21:55:00|4159.7|4150.7|4160|4151|4160|4151|4159.6|4150.6|0
1681423200000|2023-04-13 22:00:00|4160.3|4151.3|4159.8|4150.8|4160.3|4151.3|4158.8|4149.8|0
1681423500000|2023-04-13 22:05:00|4160|4151|4160.3|4151.3|4160.5|4151.5|4159.6|4150.6|0
1681423800000|2023-04-13 22:10:00|4160.4|4151.4|4165|4156|4165.2|4156.2|4160.3|4151.3|0
1681424100000|2023-04-13 22:15:00|4165.2|4156.2|4167.2|4158.2|4167.8|4158.8|4165.2|4156.2|0
1681424400000|2023-04-13 22:20:00|4167.4|4158.4|4167.8|4158.8|4167.8|4158.8|4167.4|4158.4|0
1681424700000|2023-04-13 22:25:00|4172.2|4163.2|4172|4163|4172.4|4163.4|4171.8|4162.8|0
1681425000000|2023-04-13 22:30:00|4172.2|4163.2|4171.4|4162.4|4172.2|4163.2|4171.4|4162.4|0
1681425300000|2023-04-13 22:35:00|4171.6|4162.6|4173|4164|4173|4164|4171.6|4162.6|0
1681425600000|2023-04-13 22:40:00|4172.8|4163.8|4172.8|4163.8|4173|4164|4172.4|4163.4|0
1681425900000|2023-04-13 22:45:00|4172.9|4163.9|4173|4164|4173.4|4164.4|4172.6|4163.6|0
1681426200000|2023-04-13 22:50:00|4173.1|4164.1|4173|4164|4173.6|4164.6|4172.8|4163.8|0
1681426500000|2023-04-13 22:55:00|4173.2|4164.2|4172.8|4163.8|4173.4|4164.4|4172.8|4163.8|0
1681426800000|2023-04-13 23:00:00|4173|4164|4173.4|4164.4|4173.4|4164.4|4172.9|4163.9|0
1681427100000|2023-04-13 23:05:00|4173.6|4164.6|4173.4|4164.4|4173.6|4164.6|4173.2|4164.2|0
1681427400000|2023-04-13 23:10:00|4173.2|4164.2|4173|4164|4173.4|4164.4|4173|4164|0
1681427700000|2023-04-13 23:15:00|4173.2|4164.2|4173|4164|4173.4|4164.4|4173|4164|0
1681428000000|2023-04-13 23:20:00|4172.8|4163.8|4172.6|4163.6|4173|4164|4172.4|4163.4|0
1681428300000|2023-04-13 23:25:00|4172.4|4163.4|4172|4163|4172.4|4163.4|4171.4|4162.4|0
1681428600000|2023-04-13 23:30:00|4171.8|4162.8|4172.2|4163.2|4172.4|4163.4|4171.8|4162.8|0
1681428900000|2023-04-13 23:35:00|4172.4|4163.4|4172.2|4163.2|4172.4|4163.4|4172|4163|0
1681429200000|2023-04-13 23:40:00|4172|4163|4171.6|4162.6|4172.2|4163.2|4171|4162|0
1681429500000|2023-04-13 23:45:00|4171.8|4162.8|4171|4162|4171.8|4162.8|4171|4162|0
1681429800000|2023-04-13 23:50:00|4171.2|4162.2|4171.8|4162.8|4171.8|4162.8|4171|4162|0
1681430100000|2023-04-13 23:55:00|4171.6|4162.6|4172.2|4163.2|4172.2|4163.2|4171.4|4162.4|0
1681430400000|2023-04-14 00:00:00|4172.4|4163.4|4172.6|4163.6|4172.6|4163.6|4171.4|4162.4|0
1681430700000|2023-04-14 00:05:00|4172.8|4163.8|4171.4|4162.4|4172.8|4163.8|4171.1|4162.1|0
1681431000000|2023-04-14 00:10:00|4171.2|4162.2|4172.3|4163.3|4172.3|4163.3|4170.8|4161.8|0
1681431300000|2023-04-14 00:15:00|4172.5|4163.5|4172.5|4163.5|4172.7|4163.7|4172|4163|0
1681431600000|2023-04-14 00:20:00|4172.3|4163.3|4173.1|4164.1|4173.3|4164.3|4172.3|4163.3|0
1681431900000|2023-04-14 00:25:00|4173.3|4164.3|4174|4165|4174.2|4165.2|4173.1|4164.1|0
1681432200000|2023-04-14 00:30:00|4173.9|4164.9|4176.5|4167.5|4176.5|4167.5|4173.7|4164.7|0
1681432500000|2023-04-14 00:35:00|4176.3|4167.3|4177.3|4168.3|4177.3|4168.3|4176.2|4167.2|0
1681432800000|2023-04-14 00:40:00|4177.2|4168.2|4177.9|4168.9|4177.9|4168.9|4177.1|4168.1|0
1681433100000|2023-04-14 00:45:00|4177.7|4168.7|4177.4|4168.4|4177.8|4168.8|4177.1|4168.1|0
1681433400000|2023-04-14 00:50:00|4177.6|4168.6|4177.2|4168.2|4177.6|4168.6|4177|4168|0
1681433700000|2023-04-14 00:55:00|4177.3|4168.3|4176.7|4167.7|4177.5|4168.5|4176.5|4167.5|0
1681434000000|2023-04-14 01:00:00|4176.6|4167.6|4176.8|4167.8|4177|4168|4176.4|4167.4|0
1681434300000|2023-04-14 01:05:00|4177|4168|4180|4171|4180.2|4171.2|4176.4|4167.4|0
1681434600000|2023-04-14 01:10:00|4180.2|4171.2|4181.6|4172.6|4181.6|4172.6|4179.4|4170.4|0
1681434900000|2023-04-14 01:15:00|4181.8|4172.8|4176.6|4172.6|4191.6|4187.6|4169.1|4165.1|232
1681435200000|2023-04-14 01:20:00|4175.1|4171.1|4178.1|4174.1|4188.1|4184.1|4168.1|4164.1|291
1681435500000|2023-04-14 01:25:00|4177.6|4173.6|4167.1|4163.1|4177.6|4173.6|4166.6|4162.6|273
1681435800000|2023-04-14 01:30:00|4166.6|4162.6|4181.6|4177.6|4185.6|4181.6|4166.6|4162.6|2802
1681436100000|2023-04-14 01:35:00|4182.1|4178.1|4180.6|4176.6|4183.6|4179.6|4169.1|4165.1|989
1681436400000|2023-04-14 01:40:00|4181.6|4177.6|4176.6|4172.6|4189.6|4185.6|4174.6|4170.6|1200
1681436700000|2023-04-14 01:45:00|4177.6|4173.6|4184.6|4180.6|4185.6|4181.6|4173.1|4169.1|1053
1681437000000|2023-04-14 01:50:00|4184.1|4180.1|4182.6|4178.6|4198.6|4194.6|4179.1|4175.1|1316
1681437300000|2023-04-14 01:55:00|4181.6|4177.6|4178.6|4174.6|4187.1|4183.1|4170.1|4166.1|1109
1681437600000|2023-04-14 02:00:00|4178.1|4174.1|4191.6|4187.6|4194.6|4190.6|4175.6|4171.6|853
1681437900000|2023-04-14 02:05:00|4190.6|4186.6|4186.1|4182.1|4194.6|4190.6|4183.1|4179.1|439
1681438200000|2023-04-14 02:10:00|4185.6|4181.6|4174.6|4170.6|4190.1|4186.1|4173.6|4169.6|627
1681438500000|2023-04-14 02:15:00|4174.1|4170.1|4163.6|4159.6|4180.6|4176.6|4159.6|4155.6|1211
1681438800000|2023-04-14 02:20:00|4163.1|4159.1|4146.6|4142.6|4163.1|4159.1|4142.6|4138.6|1305
1681439100000|2023-04-14 02:25:00|4146.1|4142.1|4144.6|4140.6|4150.6|4146.6|4142.6|4138.6|1349
1681439400000|2023-04-14 02:30:00|4144.1|4140.1|4158.9|4154.9|4158.9|4154.9|4143.6|4139.6|925
1681439700000|2023-04-14 02:35:00|4157.9|4153.9|4142.9|4138.9|4158.9|4154.9|4137.9|4133.9|872
1681440000000|2023-04-14 02:40:00|4141.9|4137.9|4142.9|4138.9|4150.9|4146.9|4140.9|4136.9|694
1681440300000|2023-04-14 02:45:00|4142.4|4138.4|4135.9|4131.9|4147.9|4143.9|4130.9|4126.9|1083
1681440600000|2023-04-14 02:50:00|4134.9|4130.9|4125.9|4121.9|4135.9|4131.9|4120.9|4116.9|1494
1681440900000|2023-04-14 02:55:00|4124.9|4120.9|4129.9|4125.9|4132.9|4128.9|4123.9|4119.9|1251
1681441200000|2023-04-14 03:00:00|4129.4|4125.4|4137.9|4133.9|4139.9|4135.9|4120.4|4116.4|2128
1681441500000|2023-04-14 03:05:00|4136.9|4132.9|4126.9|4122.9|4136.9|4132.9|4122.9|4118.9|1276
1681441800000|2023-04-14 03:10:00|4126.4|4122.4|4120.4|4116.4|4126.9|4122.9|4117.4|4113.4|1293
1681442100000|2023-04-14 03:15:00|4119.9|4115.9|4118.4|4114.4|4123.9|4119.9|4115.9|4111.9|1146
1681442400000|2023-04-14 03:20:00|4117.9|4113.9|4120.9|4116.9|4123.9|4119.9|4111.9|4107.9|1150
1681442700000|2023-04-14 03:25:00|4119.9|4115.9|4123.9|4119.9|4126.9|4122.9|4117.9|4113.9|710
1681443000000|2023-04-14 03:30:00|4122.9|4118.9|4121.9|4117.9|4129.9|4125.9|4120.9|4116.9|753
1681443300000|2023-04-14 03:35:00|4120.9|4116.9|4127.4|4123.4|4130.9|4126.9|4119.9|4115.9|784
1681443600000|2023-04-14 03:40:00|4126.9|4122.9|4124.4|4120.4|4127.9|4123.9|4120.9|4116.9|543
1681443900000|2023-04-14 03:45:00|4123.9|4119.9|4129.9|4125.9|4130.9|4126.9|4123.4|4119.4|265
1681444200000|2023-04-14 03:50:00|4129.4|4125.4|4130.4|4126.4|4131.4|4127.4|4126.9|4122.9|125
1681444500000|2023-04-14 03:55:00|4129.9|4125.9|4131.4|4127.4|4132.9|4128.9|4128.9|4124.9|199
1681444800000|2023-04-14 04:00:00|4133.6|4124.6|4132.8|4123.8|4133.8|4124.8|4132.8|4123.8|0
1681445100000|2023-04-14 04:05:00|4132.6|4123.6|4133|4124|4133|4124|4132.6|4123.6|0
1681445400000|2023-04-14 04:10:00|4133.1|4124.1|4133.6|4124.6|4133.6|4124.6|4133|4124|0
1681445700000|2023-04-14 04:15:00|4133.5|4124.5|4134.8|4125.8|4134.8|4125.8|4133.1|4124.1|0
1681446000000|2023-04-14 04:20:00|4135|4126|4134.9|4125.9|4135|4126|4134.7|4125.7|0
1681446300000|2023-04-14 04:25:00|4134.7|4125.7|4135.4|4126.4|4135.4|4126.4|4134.7|4125.7|0
1681446600000|2023-04-14 04:30:00|4135.5|4126.5|4135.1|4126.1|4135.5|4126.5|4135.1|4126.1|0
1681446900000|2023-04-14 04:35:00|4134.9|4125.9|4135.1|4126.1|4135.2|4126.2|4134.9|4125.9|0
1681447200000|2023-04-14 04:40:00|4135|4126|4135.2|4126.2|4135.2|4126.2|4134.9|4125.9|0
1681447500000|2023-04-14 04:45:00|4135|4126|4135.2|4126.2|4135.2|4126.2|4134.9|4125.9|0
1681447800000|2023-04-14 04:50:00|4135.4|4126.4|4135.5|4126.5|4135.7|4126.7|4135.4|4126.4|0
1681448100000|2023-04-14 04:55:00|4135.4|4126.4|4135|4126|4135.5|4126.5|4135|4126|43
1681448400000|2023-04-14 05:00:00|4135.2|4126.2|4130.9|4126.9|4135.2|4130.9|4128.9|4124.9|729
1681448700000|2023-04-14 05:05:00|4130.4|4126.4|4138.9|4134.9|4141.9|4137.9|4127.4|4123.4|625
1681449000000|2023-04-14 05:10:00|4137.9|4133.9|4148.3|4144.3|4150.3|4146.3|4137.4|4133.4|667
1681449300000|2023-04-14 05:15:00|4147.3|4143.3|4144.3|4140.3|4148.3|4144.3|4141.3|4137.3|496
1681449600000|2023-04-14 05:20:00|4145.3|4141.3|4153.8|4149.8|4156.3|4152.3|4145.3|4141.3|734
1681449900000|2023-04-14 05:25:00|4154.3|4150.3|4147.3|4143.3|4155.3|4151.3|4144.3|4140.3|513
1681450200000|2023-04-14 05:30:00|4146.3|4142.3|4147.3|4143.3|4147.3|4143.3|4140.3|4136.3|436
1681450500000|2023-04-14 05:35:00|4146.8|4142.8|4143.8|4139.8|4149.8|4145.8|4143.3|4139.3|359
1681450800000|2023-04-14 05:40:00|4143.3|4139.3|4148.3|4144.3|4150.3|4146.3|4141.3|4137.3|204
1681451100000|2023-04-14 05:45:00|4147.8|4143.8|4153.3|4149.3|4153.3|4149.3|4147.3|4143.3|288
1681451400000|2023-04-14 05:50:00|4152.3|4148.3|4157.3|4153.3|4160.3|4156.3|4151.3|4147.3|664
1681451700000|2023-04-14 05:55:00|4157.8|4153.8|4164.3|4160.3|4164.3|4160.3|4156.3|4152.3|536
1681452000000|2023-04-14 06:00:00|4163.3|4159.3|4156.3|4152.3|4166.3|4162.3|4156.3|4152.3|780
1681452300000|2023-04-14 06:05:00|4155.3|4151.3|4151.3|4147.3|4157.3|4153.3|4151.3|4147.3|598
1681452600000|2023-04-14 06:10:00|4150.3|4146.3|4148.8|4144.8|4154.3|4150.3|4148.3|4144.3|606
1681452900000|2023-04-14 06:15:00|4149.3|4145.3|4150.3|4146.3|4152.3|4148.3|4146.3|4142.3|458
1681453200000|2023-04-14 06:20:00|4149.3|4145.3|4158.8|4154.8|4159.3|4155.3|4149.3|4145.3|305
1681453500000|2023-04-14 06:25:00|4158.3|4154.3|4158.3|4154.3|4160.3|4156.3|4154.3|4150.3|256
1681453800000|2023-04-14 06:30:00|4159.3|4155.3|4159.3|4155.3|4160.3|4156.3|4153.8|4149.8|284
1681454100000|2023-04-14 06:35:00|4158.8|4154.8|4164.3|4160.3|4166.3|4162.3|4157.3|4153.3|408
1681454400000|2023-04-14 06:40:00|4164.8|4160.8|4167.3|4163.3|4169.3|4165.3|4162.3|4158.3|376
1681454700000|2023-04-14 06:45:00|4166.3|4162.3|4155.3|4151.3|4166.3|4162.3|4155.3|4151.3|394
1681455000000|2023-04-14 06:50:00|4154.3|4150.3|4159.3|4155.3|4161.3|4157.3|4154.3|4150.3|279
1681455300000|2023-04-14 06:55:00|4158.8|4154.8|4162.3|4158.3|4162.3|4158.3|4157.3|4153.3|350
1681455600000|2023-04-14 07:00:00|4161.3|4157.3|4160.3|4156.3|4165.3|4161.3|4159.3|4155.3|204
1681455900000|2023-04-14 07:05:00|4159.8|4155.8|4152.3|4148.3|4160.3|4156.3|4151.3|4147.3|265
1681456200000|2023-04-14 07:10:00|4152.8|4148.8|4153.3|4149.3|4155.3|4151.3|4150.3|4146.3|253
1681456500000|2023-04-14 07:15:00|4153.8|4149.8|4154.3|4150.3|4157.3|4153.3|4153.3|4149.3|164
1681456800000|2023-04-14 07:20:00|4153.3|4149.3|4155.3|4151.3|4156.3|4152.3|4152.3|4148.3|185
1681457100000|2023-04-14 07:25:00|4155.8|4151.8|4159.3|4155.3|4161.3|4157.3|4155.8|4151.8|265
1681457400000|2023-04-14 07:30:00|4158.8|4154.8|4157.8|4153.8|4160.3|4156.3|4155.8|4151.8|166
1681457700000|2023-04-14 07:35:00|4158.3|4154.3|4162.3|4158.3|4162.8|4158.8|4155.3|4151.3|213
1681458000000|2023-04-14 07:40:00|4161.8|4157.8|4160.3|4156.3|4163.3|4159.3|4159.3|4155.3|386
1681458300000|2023-04-14 07:45:00|4159.3|4155.3|4166.3|4162.3|4166.3|4162.3|4158.3|4154.3|598
1681458600000|2023-04-14 07:50:00|4165.3|4161.3|4167.3|4163.3|4168.3|4164.3|4165.3|4161.3|695
1681458900000|2023-04-14 07:55:00|4166.3|4162.3|4166.8|4162.8|4169.3|4165.3|4164.3|4160.3|1160
1681459200000|2023-04-14 08:00:00|4166.3|4162.3|4169.3|4165.3|4171.3|4167.3|4165.3|4161.3|866
1681459500000|2023-04-14 08:05:00|4169.8|4165.8|4165.3|4161.3|4170.3|4166.3|4165.3|4161.3|765
1681459800000|2023-04-14 08:10:00|4166.3|4162.3|4166.8|4162.8|4168.3|4164.3|4165.3|4161.3|1164
1681460100000|2023-04-14 08:15:00|4167.3|4163.3|4162.8|4158.8|4168.3|4164.3|4161.8|4157.8|961
1681460400000|2023-04-14 08:20:00|4163.3|4159.3|4157.3|4153.3|4163.3|4159.3|4152.3|4148.3|1635
1681460700000|2023-04-14 08:25:00|4157.8|4153.8|4158.3|4154.3|4159.8|4155.8|4155.3|4151.3|247
1681461000000|2023-04-14 08:30:00|4159.9|4150.9|4160.2|4151.2|4160.6|4151.6|4159.7|4150.7|1
1681461300000|2023-04-14 08:35:00|4160|4151|4160.1|4151.1|4161.2|4152.2|4160|4151|0
1681461600000|2023-04-14 08:40:00|4159.9|4150.9|4159.9|4150.9|4160.4|4151.4|4159.7|4150.7|0
1681461900000|2023-04-14 08:45:00|4159.7|4150.7|4158.9|4149.9|4159.9|4150.9|4158.5|4149.5|0
1681462200000|2023-04-14 08:50:00|4159|4150|4159.7|4150.7|4160|4151|4158.7|4149.7|0
1681462500000|2023-04-14 08:55:00|4159.5|4150.5|4158.8|4149.8|4159.5|4150.5|4158.8|4149.8|0
1681462800000|2023-04-14 09:00:00|4158.7|4149.7|4158.2|4149.2|4159.1|4150.1|4158|4149|0
1681463100000|2023-04-14 09:05:00|4158.3|4149.3|4157.9|4148.9|4159.2|4150.2|4157.8|4148.8|0
1681463400000|2023-04-14 09:10:00|4158|4149|4158.5|4149.5|4158.6|4149.6|4158|4149|0
1681463700000|2023-04-14 09:15:00|4158.3|4149.3|4155.8|4147.8|4159.8|4149.8|4153.8|4144.8|10
1681464000000|2023-04-14 09:20:00|4156.8|4148.8|4157.8|4149.8|4157.8|4150.8|4154.8|4148.8|4
1681464300000|2023-04-14 09:25:00|4156.8|4148.8|4157.8|4150.8|4157.8|4150.8|4154.8|4147.8|5
1681464600000|2023-04-14 09:30:00|4156.8|4149.8|4156.8|4148.8|4157.8|4149.8|4153.8|4146.8|12
1681464900000|2023-04-14 09:35:00|4155.8|4147.8|4157.8|4149.8|4157.8|4150.8|4154.8|4147.8|9
1681465200000|2023-04-14 09:40:00|4156.8|4150.8|4157.8|4150.8|4157.8|4150.8|4156.8|4148.8|7
1681465500000|2023-04-14 09:45:00|4156.8|4149.8|4156.8|4149.8|4157.8|4150.8|4155.8|4148.8|13
1681465800000|2023-04-14 09:50:00|4155.8|4148.8|4157.8|4149.8|4157.8|4150.8|4155.8|4148.8|6
1681466100000|2023-04-14 09:55:00|4156.8|4148.8|4156.8|4148.8|4157.8|4150.8|4154.8|4147.8|14
1681466400000|2023-04-14 10:00:00|4155.8|4147.8|4156.8|4149.8|4156.8|4149.8|4154.8|4147.8|10
1681466700000|2023-04-14 10:05:00|4157.8|4150.8|4157.8|4150.8|4157.8|4150.8|4155.8|4148.8|24
1681467000000|2023-04-14 10:10:00|4156.8|4149.8|4153.8|4145.8|4157.8|4150.8|4150.8|4143.8|16
1681467300000|2023-04-14 10:15:00|4152.8|4144.8|4153.8|4145.8|4153.8|4146.8|4151.8|4144.8|4
1681467600000|2023-04-14 10:20:00|4154.8|4146.8|4156.8|4148.8|4156.8|4149.8|4152.8|4144.8|0
1681467900000|2023-04-14 10:25:00|4157.8|4149.8|4156.8|4149.8|4157.8|4150.8|4155.8|4148.8|0
1681468200000|2023-04-14 10:30:00|4157.8|4150.8|4156.8|4148.8|4157.8|4150.8|4155.8|4147.8|0
1681468500000|2023-04-14 10:35:00|4155.8|4149.8|4156.8|4148.8|4156.8|4149.8|4155.8|4148.8|0
1681468800000|2023-04-14 10:40:00||4149.8||4149.8||4149.8||4148.8|0
1681469100000|2023-04-14 10:45:00|4157.8|4150.8|4159.8|4151.8|4160.8|4152.8|4157.8|4150.8|15
1681469400000|2023-04-14 10:50:00|4158.8|4152.8|4154.8|4146.8|4160.8|4152.8|4153.8|4146.8|6
1681469700000|2023-04-14 10:55:00|4153.8|4147.8|4153.8|4145.8|4155.8|4148.8|4152.8|4145.8|10
1681470000000|2023-04-14 11:00:00|4152.8|4146.8|4152.8|4145.8|4154.8|4147.8|4150.8|4142.8|14
1681470300000|2023-04-14 11:05:00|4153.8|4143.8|4149.8|4142.8|4153.8|4145.8|4149.8|4142.8|28
1681470600000|2023-04-14 11:10:00|4150.8|4143.8|4151.8|4143.8|4153.8|4146.8|4149.8|4142.8|16
1681470900000|2023-04-14 11:15:00|4152.8|4144.8|4147.8|4139.8|4152.8|4145.8|4146.8|4139.8|23
1681471200000|2023-04-14 11:20:00|4146.8|4140.8|4148.8|4140.8|4148.8|4141.8|4145.8|4138.8|17
1681471500000|2023-04-14 11:25:00|4147.8|4141.8|4153.8|4145.8|4153.8|4146.8|4147.8|4140.8|20
1681471800000|2023-04-14 11:30:00|4154.8|4146.8|4153.8|4145.8|4154.8|4147.8|4151.8|4144.8|7
1681472100000|2023-04-14 11:35:00|4154.8|4146.8|4155.8|4147.8|4155.8|4147.8|4151.8|4144.8|4
1681472400000|2023-04-14 11:40:00|4156.8|4146.8|4154.8|4146.8|4156.8|4147.8|4152.8|4145.8|5
1681472700000|2023-04-14 11:45:00|4153.8|4145.8|4154.8|4146.8|4154.8|4147.8|4151.8|4144.8|0
1681473000000|2023-04-14 11:50:00|4153.8|4147.8|4155.8|4148.8|4155.8|4148.8|4153.8|4146.8|23
1681473300000|2023-04-14 11:55:00|4156.8|4149.8|4155.8|4148.8|4156.8|4149.8|4154.8|4146.8|1
1681473600000|2023-04-14 12:00:00|4156.8|4149.8|4157.8|4150.8|4158.8|4151.8|4155.8|4148.8|30
1681473900000|2023-04-14 12:05:00|4156.8|4149.8|4157.8|4149.8|4159.8|4151.8|4156.8|4148.8|4
1681474200000|2023-04-14 12:10:00|4156.8|4150.8|4159.8|4151.8|4160.8|4152.8|4156.8|4149.8|5
1681474500000|2023-04-14 12:15:00|4160.8|4152.8|4160.8|4152.8|4160.8|4153.8|4159.8|4151.8|1
1681474800000|2023-04-14 12:20:00|4159.8|4153.8|4158.8|4151.8|4160.8|4153.8|4158.8|4151.8|3
1681475100000|2023-04-14 12:25:00|4159.8|4150.8|4158.8|4149.8|4159.8|4151.8|4156.8|4149.8|6
1681475400000|2023-04-14 12:30:00|4162.8|4153.8|4148.8|4140.8|4163.8|4155.8|4147.8|4140.8|38
1681475700000|2023-04-14 12:35:00|4147.8|4139.8|4151.8|4143.8|4153.8|4145.8|4144.8|4136.8|20
1681476000000|2023-04-14 12:40:00|4150.8|4142.8|4141.8|4133.8|4151.8|4144.8|4140.8|4133.8|41
1681476300000|2023-04-14 12:45:00|4140.8|4134.8|4140.8|4132.8|4142.8|4134.8|4138.8|4131.8|27
1681476600000|2023-04-14 12:50:00|4139.8|4131.8|4135.8|4127.8|4142.8|4135.8|4134.8|4127.8|18
1681476900000|2023-04-14 12:55:00|4136.8|4128.8|4138.8|4132.8|4140.8|4133.8|4134.8|4127.8|23
1681477200000|2023-04-14 13:00:00|4139.3|4133.3|4137.8|4131.8|4140.3|4134.3|4137.3|4131.3|10
1681477500000|2023-04-14 13:05:00|4138.3|4132.3|4137.3|4131.3|4138.3|4132.3|4134.3|4128.3|9
1681477800000|2023-04-14 13:10:00|4136.8|4130.8|4136.8|4130.8|4137.3|4131.3|4135.3|4129.3|5
1681478100000|2023-04-14 13:15:00|4136.3|4130.3|4138.8|4132.8|4140.3|4134.3|4134.8|4128.8|30
1681478400000|2023-04-14 13:20:00|4138.3|4132.3|4140.8|4134.8|4141.8|4135.8|4138.3|4132.3|14
1681478700000|2023-04-14 13:25:00|4140.3|4134.3|4140.8|4134.8|4140.8|4134.8|4136.8|4130.8|3
1681479000000|2023-04-14 13:30:00|4141.3|4135.3|4129.8|4123.8|4144.8|4138.8|4120.3|4114.3|298
1681479300000|2023-04-14 13:35:00|4130.3|4124.3|4139.8|4133.8|4147.3|4141.3|4126.3|4120.3|205
1681479600000|2023-04-14 13:40:00|4139.3|4133.3|4136.3|4130.3|4139.3|4133.3|4126.8|4120.8|68
1681479900000|2023-04-14 13:45:00|4135.8|4129.8|4142.8|4136.8|4143.3|4137.3|4131.8|4125.8|41
1681480200000|2023-04-14 13:50:00|4142.3|4136.3|4144.3|4138.3|4149.3|4143.3|4141.8|4135.8|78
1681480500000|2023-04-14 13:55:00|4143.8|4137.8|4148.8|4142.8|4152.3|4146.3|4143.3|4137.3|33
1681480800000|2023-04-14 14:00:00|4148.3|4142.3|4144.8|4138.8|4152.3|4146.3|4138.8|4132.8|114
1681481100000|2023-04-14 14:05:00|4145.3|4139.3|4131.8|4125.8|4145.8|4139.8|4125.3|4119.3|110
1681481400000|2023-04-14 14:10:00|4132.3|4126.3|4126.8|4120.8|4134.3|4128.3|4125.8|4119.8|44
1681481700000|2023-04-14 14:15:00|4126.3|4120.3|4123.3|4117.3|4131.8|4125.8|4122.3|4116.3|69
1681482000000|2023-04-14 14:20:00|4122.3|4116.3|4116.3|4110.3|4127.3|4121.3|4113.3|4107.3|132
1681482300000|2023-04-14 14:25:00|4116.8|4110.8|4120.3|4114.3|4124.3|4118.3|4116.3|4110.3|68
1681482600000|2023-04-14 14:30:00|4120.8|4114.8|4117.3|4111.3|4121.3|4115.3|4114.3|4108.3|59
1681482900000|2023-04-14 14:35:00|4116.8|4110.8|4117.3|4111.3|4117.3|4111.3|4109.3|4103.3|116
1681483200000|2023-04-14 14:40:00|4116.8|4110.8|4110.3|4104.3|4117.3|4111.3|4106.3|4100.3|98
1681483500000|2023-04-14 14:45:00|4110.8|4104.8|4106.3|4100.3|4111.3|4105.3|4105.3|4099.3|107
1681483800000|2023-04-14 14:50:00|4105.8|4099.8|4103.3|4097.3|4108.3|4102.3|4100.8|4094.8|49
1681484100000|2023-04-14 14:55:00|4102.8|4096.8|4106.3|4100.3|4108.8|4102.8|4100.3|4094.3|28
1681484400000|2023-04-14 15:00:00|4106.8|4100.8|4100.3|4094.3|4108.3|4102.3|4099.3|4093.3|37
1681484700000|2023-04-14 15:05:00|4099.8|4093.8|4099.3|4093.3|4102.3|4096.3|4098.3|4092.3|49
1681485000000|2023-04-14 15:10:00|4099.8|4093.8|4103.8|4097.8|4105.3|4099.3|4099.8|4093.8|29
1681485300000|2023-04-14 15:15:00|4104.3|4098.3|4104.8|4098.8|4105.3|4099.3|4098.8|4092.8|19
1681485600000|2023-04-14 15:20:00|4105.3|4099.3|4096.3|4090.3|4106.3|4100.3|4096.3|4090.3|47
1681485900000|2023-04-14 15:25:00|4095.3|4089.3|4094.3|4088.3|4096.3|4090.3|4092.3|4086.3|89
1681486200000|2023-04-14 15:30:00|4094.8|4088.8|4099.3|4093.3|4099.3|4093.3|4094.8|4088.8|74
1681486500000|2023-04-14 15:35:00|4099.8|4093.8|4093.3|4087.3|4100.3|4094.3|4092.3|4086.3|28
1681486800000|2023-04-14 15:40:00|4092.8|4086.8|4095.3|4089.3|4096.3|4090.3|4091.3|4085.3|39
1681487100000|2023-04-14 15:45:00|4095.8|4089.8|4092.3|4086.3|4097.8|4091.8|4091.8|4085.8|12
1681487400000|2023-04-14 15:50:00|4091.8|4085.8|4092.8|4086.8|4095.3|4089.3|4091.3|4085.3|12
1681487700000|2023-04-14 15:55:00|4092.3|4086.3|4093.3|4087.3|4094.3|4088.3|4090.3|4084.3|15
1681488000000|2023-04-14 16:00:00|4093.8|4087.8|4094.3|4088.3|4095.3|4089.3|4091.3|4085.3|31
1681488300000|2023-04-14 16:05:00|4095.3|4089.3|4091.8|4085.8|4097.3|4091.3|4089.3|4083.3|25
1681488600000|2023-04-14 16:10:00|4092.3|4086.3|4092.8|4086.8|4095.3|4089.3|4091.8|4085.8|22
1681488900000|2023-04-14 16:15:00|4092.3|4086.3|4092.8|4086.8|4094.8|4088.8|4090.3|4084.3|26
1681489200000|2023-04-14 16:20:00|4092.3|4086.3|4091.8|4085.8|4095.3|4089.3|4090.3|4084.3|12
1681489500000|2023-04-14 16:25:00|4092.3|4086.3|4094.3|4088.3|4094.8|4088.8|4091.3|4085.3|12
1681489800000|2023-04-14 16:30:00|4093.8|4087.8|4095.3|4089.3|4096.8|4090.8|4091.3|4085.3|16
1681490100000|2023-04-14 16:35:00|4094.8|4088.8|4093.3|4087.3|4095.3|4089.3|4092.3|4086.3|22
1681490400000|2023-04-14 16:40:00|4092.8|4086.8|4090.8|4084.8|4095.3|4089.3|4090.3|4084.3|22
1681490700000|2023-04-14 16:45:00|4090.3|4084.3|4088.3|4082.3|4090.8|4084.8|4086.3|4080.3|53
1681491000000|2023-04-14 16:50:00|4088.8|4082.8|4090.3|4084.3|4092.3|4086.3|4088.8|4082.8|7
1681491300000|2023-04-14 16:55:00|4089.3|4083.3|4090.8|4084.8|4092.3|4086.3|4088.3|4082.3|32
1681491600000|2023-04-14 17:00:00|4091.3|4085.3|4099.3|4093.3|4100.3|4094.3|4091.3|4085.3|40
1681491900000|2023-04-14 17:05:00|4099.8|4093.8|4100.8|4094.8|4104.3|4098.3|4099.3|4093.3|23
1681492200000|2023-04-14 17:10:00|4101.3|4095.3|4100.3|4094.3|4103.3|4097.3|4100.3|4094.3|24
1681492500000|2023-04-14 17:15:00|4100.8|4094.8|4103.3|4097.3|4105.3|4099.3|4100.3|4094.3|33
1681492800000|2023-04-14 17:20:00|4102.8|4096.8|4100.8|4094.8|4102.8|4096.8|4098.3|4092.3|67
1681493100000|2023-04-14 17:25:00|4101.3|4095.3|4098.3|4092.3|4101.3|4095.3|4098.3|4092.3|9
1681493400000|2023-04-14 17:30:00|4097.8|4091.8|4093.3|4087.3|4098.3|4092.3|4092.3|4086.3|49
1681493700000|2023-04-14 17:35:00|4092.3|4086.3|4092.3|4086.3|4092.3|4086.3|4090.3|4084.3|15
1681494000000|2023-04-14 17:40:00|4092.8|4086.8|4092.3|4086.3|4096.3|4090.3|4092.3|4086.3|19
1681494300000|2023-04-14 17:45:00|4092.8|4086.8|4094.3|4088.3|4096.3|4090.3|4091.3|4085.3|23
1681494600000|2023-04-14 17:50:00|4093.8|4087.8|4096.3|4090.3|4096.3|4090.3|4093.8|4087.8|12
1681494900000|2023-04-14 17:55:00|4095.8|4089.8|4096.3|4090.3|4097.3|4091.3|4095.3|4089.3|3
1681495200000|2023-04-14 18:00:00|4096.8|4090.8|4094.3|4088.3|4099.3|4093.3|4094.3|4088.3|31
1681495500000|2023-04-14 18:05:00|4093.3|4087.3|4099.3|4093.3|4099.3|4093.3|4093.3|4087.3|63
1681495800000|2023-04-14 18:10:00|4098.8|4092.8|4099.3|4093.3|4099.8|4093.8|4096.8|4090.8|11
1681496100000|2023-04-14 18:15:00|4100.3|4094.3|4099.8|4093.8|4102.3|4096.3|4099.3|4093.3|11
1681496400000|2023-04-14 18:20:00|4099.3|4093.3|4099.3|4093.3|4101.3|4095.3|4097.3|4091.3|8
1681496700000|2023-04-14 18:25:00|4099.8|4093.8|4103.3|4097.3|4103.8|4097.8|4098.8|4092.8|37
1681497000000|2023-04-14 18:30:00|4102.8|4096.8|4103.3|4097.3|4105.3|4099.3|4101.8|4095.8|68
1681497300000|2023-04-14 18:35:00|4102.8|4096.8|4100.3|4094.3|4104.3|4098.3|4100.3|4094.3|14
1681497600000|2023-04-14 18:40:00|4100.8|4094.8|4102.3|4096.3|4102.3|4096.3|4098.3|4092.3|27
1681497900000|2023-04-14 18:45:00|4103.3|4097.3|4104.3|4098.3|4105.3|4099.3|4101.3|4095.3|16
1681498200000|2023-04-14 18:50:00|4104.8|4098.8|4102.8|4096.8|4105.8|4099.8|4102.3|4096.3|33
1681498500000|2023-04-14 18:55:00|4103.3|4097.3|4106.5|4097.5|4106.5|4100.3|4101.3|4095.3|11
1681498800000|2023-04-14 19:00:00|4106.4|4097.4|4104.7|4095.7|4106.5|4097.5|4103.9|4094.9|0
1681499100000|2023-04-14 19:05:00|4104.6|4095.6|4106.3|4097.3|4106.6|4097.6|4104.2|4095.2|0
1681499400000|2023-04-14 19:10:00|4106.9|4097.9|4101.8|4092.8|4107|4098|4101.7|4092.7|0
1681499700000|2023-04-14 19:15:00|4101.7|4092.7|4106.8|4097.8|4106.8|4097.8|4098.1|4089.1|0
1681500000000|2023-04-14 19:20:00|4106.9|4097.9|4110.2|4101.2|4110.3|4101.3|4105.7|4096.7|0
1681500300000|2023-04-14 19:25:00|4110.3|4101.3|4110.7|4101.7|4112.2|4103.2|4110.3|4101.3|0
1681500600000|2023-04-14 19:30:00|4110.8|4101.8|4111.5|4102.5|4112.3|4103.3|4110|4101|0
1681500900000|2023-04-14 19:35:00|4111.6|4102.6|4113.5|4104.5|4113.6|4104.6|4111.5|4102.5|0
1681501200000|2023-04-14 19:40:00|4113.6|4104.6|4116|4107|4116|4107|4113.3|4104.3|0
1681501500000|2023-04-14 19:45:00|4116.1|4107.1|4115.4|4106.4|4116.7|4107.7|4113.9|4104.9|0
1681501800000|2023-04-14 19:50:00|4114.8|4105.8|4113.6|4104.6|4115.2|4106.2|4112.8|4103.8|0
1681502100000|2023-04-14 19:55:00|4113.5|4104.5|4111.5|4102.5|4114.1|4105.1|4111.2|4102.2|0
1681502400000|2023-04-14 20:00:00|4111.7|4102.7|4110.6|4101.6|4113.1|4104.1|4110.6|4101.6|0
1681502700000|2023-04-14 20:05:00|4110.4|4101.4|4111.6|4102.6|4111.8|4102.8|4110|4101|0
1681503000000|2023-04-14 20:10:00|4111.8|4102.8|4112.8|4103.8|4112.8|4103.8|4111.6|4102.6|0
1681503300000|2023-04-14 20:15:00|4112.7|4103.7|4112.9|4103.9|4113.6|4104.6|4111.2|4102.2|0
1681503600000|2023-04-14 20:20:00|4113|4104|4110.7|4101.7|4113.1|4104.1|4110.7|4101.7|0
1681503900000|2023-04-14 20:25:00|4110.5|4101.5|4111.5|4102.5|4112.1|4103.1|4110.5|4101.5|0
1681504200000|2023-04-14 20:30:00|4111.6|4102.6|4113.1|4104.1|4113.3|4104.3|4111.6|4102.6|0
1681504500000|2023-04-14 20:35:00|4112.9|4103.9|4113.3|4104.3|4113.3|4104.3|4112.5|4103.5|0
1681504800000|2023-04-14 20:40:00|4113.5|4104.5|4115.1|4106.1|4115.5|4106.5|4113.5|4104.5|0
1681505100000|2023-04-14 20:45:00|4114.9|4105.9|4114.1|4105.1|4115.1|4106.1|4113.9|4104.9|0
1681505400000|2023-04-14 20:50:00|4114|4105|4113.2|4104.2|4114.1|4105.1|4112.6|4103.6|0
1681505700000|2023-04-14 20:55:00|4113.3|4104.3|4112.1|4103.1|4113.3|4104.3|4111.4|4102.4|0
1681682400000|2023-04-16 22:00:00|4116.3|4107.3|4116.5|4107.5|4117.7|4108.7|4116|4107|0
1681682700000|2023-04-16 22:05:00|4116.3|4107.3|4117.5|4108.5|4117.5|4108.5|4116.3|4107.3|0
1681683000000|2023-04-16 22:10:00|4117.4|4108.4|4116.7|4107.7|4117.4|4108.4|4116.2|4107.2|0
1681683300000|2023-04-16 22:15:00|4116.5|4107.5|4115.9|4106.9|4117.1|4108.1|4115.5|4106.5|0
1681683600000|2023-04-16 22:20:00|4116|4107|4116.3|4107.3|4117.1|4108.1|4115.9|4106.9|0
1681683900000|2023-04-16 22:25:00|4116.1|4107.1|4116.1|4107.1|4116.7|4107.7|4115.6|4106.6|0
1681684200000|2023-04-16 22:30:00|4115.9|4106.9|4116.5|4107.5|4116.7|4107.7|4115.2|4106.2|0
1681684500000|2023-04-16 22:35:00|4116.3|4107.3|4116.3|4107.3|4116.3|4107.3|4115.5|4106.5|0
1681684800000|2023-04-16 22:40:00|4116.5|4107.5|4116.5|4107.5|4116.7|4107.7|4116.1|4107.1|0
1681685100000|2023-04-16 22:45:00|4116.4|4107.4|4116.5|4107.5|4117|4108|4116.1|4107.1|0
1681685400000|2023-04-16 22:50:00|4116.6|4107.6|4117.5|4108.5|4117.7|4108.7|4116.1|4107.1|0
1681685700000|2023-04-16 22:55:00|4117.6|4108.6|4117.9|4108.9|4118.3|4109.3|4117.5|4108.5|0
1681686000000|2023-04-16 23:00:00|4118.1|4109.1|4117.1|4108.1|4118.1|4109.1|4116.7|4107.7|0
1681686300000|2023-04-16 23:05:00|4117.3|4108.3|4117.1|4108.1|4117.4|4108.4|4116.7|4107.7|0
1681686600000|2023-04-16 23:10:00|4117|4108|4116.5|4107.5|4117.1|4108.1|4116.3|4107.3|0
1681686900000|2023-04-16 23:15:00|4116.6|4107.6|4115.9|4106.9|4116.7|4107.7|4115.5|4106.5|0
1681687200000|2023-04-16 23:20:00|4115.8|4106.8|4116.3|4107.3|4116.7|4107.7|4115.7|4106.7|0
1681687500000|2023-04-16 23:25:00|4116.2|4107.2|4116.5|4107.5|4116.8|4107.8|4116.1|4107.1|0
1681687800000|2023-04-16 23:30:00|4116.4|4107.4|4116.3|4107.3|4117.1|4108.1|4116.3|4107.3|0
1681688100000|2023-04-16 23:35:00|4116.4|4107.4|4116.3|4107.3|4116.8|4107.8|4116.3|4107.3|0
1681688400000|2023-04-16 23:40:00|4116.4|4107.4|4115.7|4106.7|4116.8|4107.8|4115.7|4106.7|0
1681688700000|2023-04-16 23:45:00|4115.8|4106.8|4116.5|4107.5|4116.7|4107.7|4115.8|4106.8|0
1681689000000|2023-04-16 23:50:00|4116.6|4107.6|4116.3|4107.3|4116.9|4107.9|4116.3|4107.3|0
1681689300000|2023-04-16 23:55:00|4116.1|4107.1|4116.5|4107.5|4116.5|4107.5|4115.7|4106.7|0
1681689600000|2023-04-17 00:00:00|4116.3|4107.3|4116.7|4107.7|4117.5|4108.5|4116.1|4107.1|0
1681689900000|2023-04-17 00:05:00|4116.6|4107.6|4119.2|4110.2|4119.4|4110.4|4116.3|4107.3|0
1681690200000|2023-04-17 00:10:00|4119|4110|4118.8|4109.8|4119.4|4110.4|4118.1|4109.1|0
1681690500000|2023-04-17 00:15:00|4118.9|4109.9|4118.2|4109.2|4119|4110|4117.7|4108.7|0
1681690800000|2023-04-17 00:20:00|4118.3|4109.3|4119.3|4110.3|4119.6|4110.6|4118.3|4109.3|0
1681691100000|2023-04-17 00:25:00|4119.4|4110.4|4118.6|4109.6|4119.4|4110.4|4118.2|4109.2|0
1681691400000|2023-04-17 00:30:00|4118.7|4109.7|4119.8|4110.8|4120.1|4111.1|4118.6|4109.6|0
1681691700000|2023-04-17 00:35:00|4119.6|4110.6|4118.6|4109.6|4119.6|4110.6|4118.4|4109.4|0
1681692000000|2023-04-17 00:40:00|4118.7|4109.7|4118.5|4109.5|4119.1|4110.1|4118.5|4109.5|0
1681692300000|2023-04-17 00:45:00|4118.6|4109.6|4118.6|4109.6|4119.1|4110.1|4118.1|4109.1|0
1681692600000|2023-04-17 00:50:00|4118.5|4109.5|4117.7|4108.7|4118.5|4109.5|4117.1|4108.1|0
1681692900000|2023-04-17 00:55:00|4117.5|4108.5|4116.7|4107.7|4117.6|4108.6|4116.7|4107.7|0
1681693200000|2023-04-17 01:00:00|4116.9|4107.9|4116.5|4107.5|4117.5|4108.5|4116.5|4107.5|0
1681693500000|2023-04-17 01:05:00|4116.3|4107.3|4119.1|4110.1|4119.5|4110.5|4116.3|4107.3|0
1681693800000|2023-04-17 01:10:00|4119.3|4110.3|4117.5|4108.5|4119.5|4110.5|4117|4108|0
1681694100000|2023-04-17 01:15:00|4117.4|4108.4|4133.3|4129.3|4133.3|4129.3|4102.8|4098.8|449
1681694400000|2023-04-17 01:20:00|4132.8|4128.8|4122.3|4118.3|4145.8|4141.8|4114.8|4110.8|704
1681694700000|2023-04-17 01:25:00|4123.8|4119.8|4111.3|4107.3|4128.3|4124.3|4109.8|4105.8|659
1681695000000|2023-04-17 01:30:00|4109.8|4105.8|4135.3|4131.3|4138.8|4134.8|4109.8|4105.8|3314
1681695300000|2023-04-17 01:35:00|4135.8|4131.8|4134.8|4130.8|4141.3|4137.3|4130.3|4126.3|810
1681695600000|2023-04-17 01:40:00|4134.3|4130.3|4171.8|4167.8|4173.3|4169.3|4134.3|4130.3|1150
1681695900000|2023-04-17 01:45:00|4172.3|4168.3|4179.3|4175.3|4190.3|4186.3|4172.3|4168.3|1555
1681696200000|2023-04-17 01:50:00|4181.3|4177.3|4187.3|4183.3|4207.3|4203.3|4180.3|4176.3|2050
1681696500000|2023-04-17 01:55:00|4186.8|4182.8|4186.3|4182.3|4195.8|4191.8|4179.3|4175.3|1011
1681696800000|2023-04-17 02:00:00|4185.3|4181.3|4175.3|4171.3|4194.3|4190.3|4172.8|4168.8|948
1681697100000|2023-04-17 02:05:00|4174.3|4170.3|4185.3|4181.3|4185.3|4181.3|4174.3|4170.3|967
1681697400000|2023-04-17 02:10:00|4186.3|4182.3|4168.3|4164.3|4186.3|4182.3|4167.3|4163.3|536
1681697700000|2023-04-17 02:15:00|4167.3|4163.3|4166.3|4162.3|4168.8|4164.8|4155.3|4151.3|943
1681698000000|2023-04-17 02:20:00|4165.3|4161.3|4170.3|4166.3|4171.3|4167.3|4162.3|4158.3|659
1681698300000|2023-04-17 02:25:00|4169.8|4165.8|4169.3|4165.3|4176.3|4172.3|4164.3|4160.3|505
1681698600000|2023-04-17 02:30:00|4169.8|4165.8|4175.3|4171.3|4176.3|4172.3|4167.3|4163.3|371
1681698900000|2023-04-17 02:35:00|4175.8|4171.8|4176.8|4172.8|4179.3|4175.3|4167.3|4163.3|453
1681699200000|2023-04-17 02:40:00|4176.3|4172.3|4168.3|4164.3|4180.8|4176.8|4168.3|4164.3|546
1681699500000|2023-04-17 02:45:00|4167.3|4163.3|4172.3|4168.3|4174.3|4170.3|4164.3|4160.3|416
1681699800000|2023-04-17 02:50:00|4172.8|4168.8|4166.3|4162.3|4173.3|4169.3|4164.3|4160.3|277
1681700100000|2023-04-17 02:55:00|4165.8|4161.8|4160.8|4156.8|4166.3|4162.3|4158.3|4154.3|419
1681700400000|2023-04-17 03:00:00|4161.3|4157.3|4158.1|4154.1|4162.1|4158.1|4156.6|4152.6|464
1681700700000|2023-04-17 03:05:00|4157.6|4153.6|4162.1|4158.1|4162.1|4158.1|4150.1|4146.1|747
1681701000000|2023-04-17 03:10:00|4161.6|4157.6|4164.1|4160.1|4166.1|4162.1|4159.1|4155.1|288
1681701300000|2023-04-17 03:15:00|4164.6|4160.6|4163.6|4159.6|4165.1|4161.1|4155.1|4151.1|275
1681701600000|2023-04-17 03:20:00|4163.1|4159.1|4170.1|4166.1|4171.1|4167.1|4162.1|4158.1|285
1681701900000|2023-04-17 03:25:00|4169.6|4165.6|4171.1|4167.1|4171.1|4167.1|4166.6|4162.6|260
1681702200000|2023-04-17 03:30:00|4170.6|4166.6|4177.1|4173.1|4177.1|4173.1|4167.1|4163.1|401
1681702500000|2023-04-17 03:35:00|4176.6|4172.6|4183.1|4179.1|4183.6|4179.6|4176.1|4172.1|498
1681702800000|2023-04-17 03:40:00|4183.6|4179.6|4189.1|4185.1|4190.6|4186.6|4182.1|4178.1|495
1681703100000|2023-04-17 03:45:00|4189.6|4185.6|4188.1|4184.1|4191.1|4187.1|4183.6|4179.6|247
1681703400000|2023-04-17 03:50:00|4187.6|4183.6|4189.1|4185.1|4191.1|4187.1|4186.1|4182.1|504
1681703700000|2023-04-17 03:55:00|4188.1|4184.1|4189.1|4185.1|4190.1|4186.1|4186.6|4182.6|183
1681704000000|2023-04-17 04:00:00|4192.6|4183.6|4192.8|4183.8|4193.6|4184.6|4192.6|4183.6|0
1681704300000|2023-04-17 04:05:00|4193|4184|4193|4184|4193|4184|4192.6|4183.6|0
1681704600000|2023-04-17 04:10:00|4192.9|4183.9|4192.4|4183.4|4193|4184|4192.4|4183.4|0
1681704900000|2023-04-17 04:15:00|4192.2|4183.2|4192|4183|4192.4|4183.4|4192|4183|0
1681705200000|2023-04-17 04:20:00|4191.8|4182.8|4192.5|4183.5|4192.6|4183.6|4191.8|4182.8|0
1681705500000|2023-04-17 04:25:00|4192.4|4183.4|4192.3|4183.3|4192.5|4183.5|4192|4183|0
1681705800000|2023-04-17 04:30:00|4192.5|4183.5|4192.2|4183.2|4192.5|4183.5|4192.2|4183.2|0
1681706100000|2023-04-17 04:35:00|4192.3|4183.3|4192.3|4183.3|4192.5|4183.5|4192|4183|0
1681706400000|2023-04-17 04:40:00|4192.5|4183.5|4192.4|4183.4|4192.5|4183.5|4192.2|4183.2|0
1681706700000|2023-04-17 04:45:00|4192.2|4183.2|4192|4183|4192.6|4183.6|4192|4183|0
1681707000000|2023-04-17 04:50:00|4192.2|4183.2|4192.2|4183.2|4192.4|4183.4|4192|4183|0
1681707300000|2023-04-17 04:55:00|4192.4|4183.4|4192.4|4183.4|4192.6|4183.6|4192.2|4183.2|12
1681707600000|2023-04-17 05:00:00|4189.6|4185.6|4188.1|4184.1|4189.6|4185.6|4181.1|4177.1|980
1681707900000|2023-04-17 05:05:00|4189.1|4185.1|4179.1|4175.1|4194.1|4190.1|4179.1|4175.1|712
1681708200000|2023-04-17 05:10:00|4179.6|4175.6|4174.1|4170.1|4181.1|4177.1|4171.1|4167.1|449
1681708500000|2023-04-17 05:15:00|4173.1|4169.1|4168.6|4164.6|4173.1|4169.1|4166.1|4162.1|693
1681708800000|2023-04-17 05:20:00|4169.1|4165.1|4180.1|4176.1|4181.6|4177.6|4168.1|4164.1|657
1681709100000|2023-04-17 05:25:00|4179.6|4175.6|4195.1|4191.1|4196.1|4192.1|4179.6|4175.6|947
1681709400000|2023-04-17 05:30:00|4196.1|4192.1|4192.1|4188.1|4200.1|4196.1|4191.1|4187.1|1097
1681709700000|2023-04-17 05:35:00|4193.1|4189.1|4190.1|4186.1|4195.1|4191.1|4183.1|4179.1|693
1681710000000|2023-04-17 05:40:00|4189.6|4185.6|4197.1|4193.1|4200.1|4196.1|4186.1|4182.1|844
1681710300000|2023-04-17 05:45:00|4197.6|4193.6|4220.1|4216.1|4220.1|4216.1|4197.6|4193.6|1328
1681710600000|2023-04-17 05:50:00|4219.6|4215.6|4222.1|4218.1|4231.1|4227.1|4213.1|4209.1|1282
1681710900000|2023-04-17 05:55:00|4222.6|4218.6|4212.1|4208.1|4226.1|4222.1|4209.1|4205.1|678
1681711200000|2023-04-17 06:00:00|4211.1|4207.1|4217.1|4213.1|4223.1|4219.1|4211.1|4207.1|693
1681711500000|2023-04-17 06:05:00|4217.6|4213.6|4224.1|4220.1|4227.1|4223.1|4216.1|4212.1|451
1681711800000|2023-04-17 06:10:00|4223.6|4219.6|4237.1|4233.1|4239.1|4235.1|4222.1|4218.1|1339
1681712100000|2023-04-17 06:15:00|4236.6|4232.6|4238.6|4234.6|4243.6|4239.6|4236.1|4232.1|797
1681712400000|2023-04-17 06:20:00|4238.1|4234.1|4228.1|4224.1|4239.1|4235.1|4227.1|4223.1|1081
1681712700000|2023-04-17 06:25:00|4227.6|4223.6|4237.1|4233.1|4238.1|4234.1|4225.6|4221.6|748
1681713000000|2023-04-17 06:30:00|4238.1|4234.1|4235.1|4231.1|4241.1|4237.1|4234.1|4230.1|828
1681713300000|2023-04-17 06:35:00|4236.1|4232.1|4246.1|4242.1|4247.1|4243.1|4235.1|4231.1|519
1681713600000|2023-04-17 06:40:00|4245.1|4241.1|4246.1|4242.1|4247.1|4243.1|4243.1|4239.1|546
1681713900000|2023-04-17 06:45:00|4245.1|4241.1|4244.1|4240.1|4247.6|4243.6|4243.1|4239.1|601
1681714200000|2023-04-17 06:50:00|4243.6|4239.6|4247.1|4243.1|4248.1|4244.1|4242.6|4238.6|555
1681714500000|2023-04-17 06:55:00|4246.6|4242.6|4254.1|4250.1|4255.1|4251.1|4245.1|4241.1|667
1681714800000|2023-04-17 07:00:00|4253.6|4249.6|4266.1|4262.1|4266.1|4262.1|4249.1|4245.1|1007
1681715100000|2023-04-17 07:05:00|4265.6|4261.6|4270.1|4266.1|4270.1|4266.1|4259.1|4255.1|800
1681715400000|2023-04-17 07:10:00|4269.6|4265.6|4275.1|4271.1|4285.1|4281.1|4268.1|4264.1|955
1681715700000|2023-04-17 07:15:00|4274.6|4270.6|4272.1|4268.1|4275.6|4271.6|4265.1|4261.1|687
1681716000000|2023-04-17 07:20:00|4271.6|4267.6|4271.1|4267.1|4272.1|4268.1|4265.1|4261.1|607
1681716300000|2023-04-17 07:25:00|4270.6|4266.6|4265.1|4261.1|4271.1|4267.1|4261.6|4257.6|685
1681716600000|2023-04-17 07:30:00|4264.6|4260.6|4265.1|4261.1|4266.1|4262.1|4256.1|4252.1|781
1681716900000|2023-04-17 07:35:00|4264.1|4260.1|4264.1|4260.1|4267.1|4263.1|4261.1|4257.1|1007
1681717200000|2023-04-17 07:40:00|4263.1|4259.1|4262.1|4258.1|4265.1|4261.1|4260.1|4256.1|984
1681717500000|2023-04-17 07:45:00|4261.1|4257.1|4272.1|4268.1|4274.1|4270.1|4256.1|4252.1|1162
1681717800000|2023-04-17 07:50:00|4271.1|4267.1|4258.1|4254.1|4273.1|4269.1|4258.1|4254.1|966
1681718100000|2023-04-17 07:55:00|4257.1|4253.1|4254.1|4250.1|4259.1|4255.1|4250.1|4246.1|1381
1681718400000|2023-04-17 08:00:00|4253.1|4249.1|4257.1|4253.1|4257.6|4253.6|4250.1|4246.1|794
1681718700000|2023-04-17 08:05:00|4255.6|4251.6|4252.1|4248.1|4256.1|4252.1|4249.1|4245.1|1690
1681719000000|2023-04-17 08:10:00|4253.1|4249.1|4246.1|4242.1|4254.1|4250.1|4246.1|4242.1|1005
1681719300000|2023-04-17 08:15:00|4246.6|4242.6|4253.1|4249.1|4254.1|4250.1|4246.6|4242.6|1491
1681719600000|2023-04-17 08:20:00|4253.6|4249.6|4241.1|4237.1|4254.1|4250.1|4240.1|4236.1|1159
1681719900000|2023-04-17 08:25:00|4240.1|4236.1|4240.1|4236.1|4240.6|4236.6|4237.1|4233.1|1030
1681720200000|2023-04-17 08:30:00|4242.1|4233.1|4241.2|4232.2|4242.3|4233.3|4240.6|4231.6|0
1681720500000|2023-04-17 08:35:00|4241|4232|4247.2|4238.2|4247.2|4238.2|4240.6|4231.6|0
1681720800000|2023-04-17 08:40:00|4247.1|4238.1|4246.8|4237.8|4247.8|4238.8|4246.6|4237.6|0
1681721100000|2023-04-17 08:45:00|4246.9|4237.9|4246.7|4237.7|4247|4238|4246|4237|0
1681721400000|2023-04-17 08:50:00|4246.5|4237.5|4246.2|4237.2|4247.5|4238.5|4246|4237|0
1681721700000|2023-04-17 08:55:00|4246|4237|4246.3|4237.3|4246.8|4237.8|4245.8|4236.8|0
1681722000000|2023-04-17 09:00:00|4246.1|4237.1|4246.3|4237.3|4247.8|4238.8|4246|4237|0
1681722300000|2023-04-17 09:05:00|4246.1|4237.1|4245.5|4236.5|4246.1|4237.1|4244.4|4235.4|0
1681722600000|2023-04-17 09:10:00|4245.6|4236.6|4243.5|4234.5|4245.6|4236.6|4243.3|4234.3|0
1681722900000|2023-04-17 09:15:00|4248.6|4230.6|4245.6|4237.6|4262.6|4252.6|4242.6|4230.6|342
1681723200000|2023-04-17 09:20:00|4244.6|4236.6|4242.6|4234.6|4246.6|4238.6|4241.6|4234.6|28
1681723500000|2023-04-17 09:25:00|4243.6|4235.6|4246.6|4238.6|4246.6|4239.6|4243.6|4235.6|4
1681723800000|2023-04-17 09:30:00|4247.6|4239.6|4252.6|4245.6|4253.6|4246.6|4246.6|4238.6|32
1681724100000|2023-04-17 09:35:00|4253.6|4246.6|4249.6|4242.6|4254.6|4247.6|4249.6|4242.6|23
1681724400000|2023-04-17 09:40:00|4250.6|4243.6|4245.6|4237.6|4250.6|4243.6|4244.6|4237.6|30
1681724700000|2023-04-17 09:45:00|4244.6|4236.6|4247.6|4239.6|4249.6|4242.6|4243.6|4236.6|38
1681725000000|2023-04-17 09:50:00|4246.6|4240.6|4248.6|4240.6|4250.6|4243.6|4246.6|4238.6|5
1681725300000|2023-04-17 09:55:00|4249.6|4241.6|4248.6|4240.6|4251.6|4244.6|4248.6|4240.6|17
1681725600000|2023-04-17 10:00:00|4247.6|4241.6|4250.6|4242.6|4252.6|4244.6|4247.6|4240.6|4
1681725900000|2023-04-17 10:05:00|4249.6|4243.6|4251.6|4243.6|4251.6|4244.6|4248.6|4241.6|2
1681726200000|2023-04-17 10:10:00|4250.6|4244.6|4251.6|4244.6|4252.6|4244.6|4250.6|4243.6|0
1681726500000|2023-04-17 10:15:00|4252.6|4245.6|4252.6|4244.6|4252.6|4245.6|4249.6|4242.6|19
1681726800000|2023-04-17 10:20:00|4251.6|4245.6|4252.6|4245.6|4253.6|4246.6|4251.6|4244.6|23
1681727100000|2023-04-17 10:25:00|4253.6|4246.6|4253.6|4246.6|4253.6|4246.6|4252.6|4244.6|3
1681727400000|2023-04-17 10:30:00|4254.6|4247.6|4255.6|4248.6|4255.6|4248.6|4253.6|4246.6|23
1681727700000|2023-04-17 10:35:00|4254.6|4247.6|4253.6|4245.6|4255.6|4248.6|4252.6|4245.6|4
1681728000000|2023-04-17 10:40:00|4254.6|4246.6|4254.6|4246.6|4254.6|4247.6|4252.6|4245.6|0
1681728300000|2023-04-17 10:45:00|4253.6|4247.6|4253.6|4246.6|4254.6|4247.6|4253.6|4246.6|0
1681728600000|2023-04-17 10:50:00|4252.6|4245.6|4251.6|4244.6|4254.6|4246.6|4251.6|4244.6|0
1681728900000|2023-04-17 10:55:00|4252.6|4245.6|4253.6|4246.6|4254.6|4246.6|4251.6|4244.6|0
1681729200000|2023-04-17 11:00:00|4254.6|4245.6|4253.6|4245.6|4255.6|4248.6|4252.6|4245.6|23
1681729500000|2023-04-17 11:05:00|4252.6|4246.6|4250.6|4243.6|4253.6|4246.6|4250.6|4243.6|28
1681729800000|2023-04-17 11:10:00|4251.6|4244.6|4249.6|4242.6|4251.6|4244.6|4249.6|4242.6|2
1681730100000|2023-04-17 11:15:00|4250.6|4240.6|4244.6|4236.6|4250.6|4241.6|4243.6|4236.6|34
1681730400000|2023-04-17 11:20:00|4245.6|4237.6|4245.6|4237.6|4246.6|4239.6|4240.6|4233.6|31
1681730700000|2023-04-17 11:25:00|4246.6|4238.6|4244.6|4236.6|4246.6|4238.6|4243.6|4235.6|5
1681731000000|2023-04-17 11:30:00|4245.6|4237.6|4241.6|4234.6|4245.6|4238.6|4241.6|4233.6|36
1681731300000|2023-04-17 11:35:00|4242.6|4235.6|4243.6|4236.6|4244.6|4236.6|4241.6|4234.6|8
1681731600000|2023-04-17 11:40:00|4244.6|4237.6|4240.6|4233.6|4245.6|4237.6|4239.6|4232.6|17
1681731900000|2023-04-17 11:45:00|4241.6|4232.6|4240.6|4233.6|4242.6|4235.6|4238.6|4231.6|37
1681732200000|2023-04-17 11:50:00|4241.6|4234.6|4241.6|4234.6|4242.6|4235.6|4240.6|4232.6|35
1681732500000|2023-04-17 11:55:00|4242.6|4235.6|4241.6|4233.6|4242.6|4235.6|4239.6|4232.6|65
1681732800000|2023-04-17 12:00:00|4240.6|4234.6|4239.6|4232.6|4242.6|4235.6|4239.6|4232.6|22
1681733100000|2023-04-17 12:05:00|4240.6|4233.6|4241.6|4233.6|4242.6|4235.6|4239.6|4232.6|6
1681733400000|2023-04-17 12:10:00|4240.6|4234.6|4240.6|4233.6|4243.6|4236.6|4240.6|4232.6|14
1681733700000|2023-04-17 12:15:00|4241.6|4234.6|4242.6|4235.6|4242.6|4235.6|4240.6|4233.6|8
1681734000000|2023-04-17 12:20:00|4243.6|4236.6|4242.6|4235.6|4244.6|4237.6|4241.6|4234.6|19
1681734300000|2023-04-17 12:25:00|4243.6|4236.6|4242.6|4234.6|4243.6|4236.6|4240.6|4233.6|7
1681734600000|2023-04-17 12:30:00|4241.6|4231.6|4238.6|4230.6|4241.6|4233.6|4232.6|4225.6|16
1681734900000|2023-04-17 12:35:00|4237.6|4231.6|4238.6|4231.6|4240.6|4233.6|4233.6|4225.6|64
1681735200000|2023-04-17 12:40:00|4239.6|4230.6|4234.6|4227.6|4240.6|4232.6|4233.6|4226.6|43
1681735500000|2023-04-17 12:45:00|4235.6|4226.6|4233.6|4225.6|4236.6|4228.6|4232.6|4225.6|40
1681735800000|2023-04-17 12:50:00|4232.6|4226.6|4233.6|4226.6|4236.6|4229.6|4232.6|4225.6|33
1681736100000|2023-04-17 12:55:00|4234.6|4227.6|4230.6|4224.6|4235.6|4228.6|4230.6|4223.6|71
1681736400000|2023-04-17 13:00:00|4231.1|4225.1|4231.6|4225.6|4233.1|4227.1|4229.1|4223.1|29
1681736700000|2023-04-17 13:05:00|4232.1|4226.1|4227.1|4221.1|4232.1|4226.1|4226.1|4220.1|86
1681737000000|2023-04-17 13:10:00|4228.1|4222.1|4225.6|4219.6|4228.1|4222.1|4225.1|4219.1|17
1681737300000|2023-04-17 13:15:00|4226.1|4220.1|4222.1|4216.1|4226.1|4220.1|4221.6|4215.6|13
1681737600000|2023-04-17 13:20:00|4221.6|4215.6|4224.6|4218.6|4226.1|4220.1|4220.1|4214.1|70
1681737900000|2023-04-17 13:25:00|4224.1|4218.1|4223.6|4217.6|4227.1|4221.1|4220.1|4214.1|47
1681738200000|2023-04-17 13:30:00|4224.1|4218.1|4229.1|4223.1|4230.1|4224.1|4214.6|4208.6|316
1681738500000|2023-04-17 13:35:00|4228.6|4222.6|4224.6|4218.6|4235.1|4229.1|4222.6|4216.6|159
1681738800000|2023-04-17 13:40:00|4225.1|4219.1|4214.1|4208.1|4225.6|4219.6|4213.1|4207.1|87
1681739100000|2023-04-17 13:45:00|4213.6|4207.6|4214.1|4208.1|4215.1|4209.1|4207.1|4201.1|138
1681739400000|2023-04-17 13:50:00|4214.6|4208.6|4213.1|4207.1|4221.1|4215.1|4212.1|4206.1|233
1681739700000|2023-04-17 13:55:00|4213.6|4207.6|4213.6|4207.6|4222.1|4216.1|4211.1|4205.1|120
1681740000000|2023-04-17 14:00:00|4213.1|4207.1|4214.6|4208.6|4222.1|4216.1|4213.1|4207.1|266
1681740300000|2023-04-17 14:05:00|4215.1|4209.1|4215.1|4209.1|4221.1|4215.1|4214.1|4208.1|76
1681740600000|2023-04-17 14:10:00|4215.6|4209.6|4218.1|4212.1|4218.1|4212.1|4213.6|4207.6|51
1681740900000|2023-04-17 14:15:00|4217.6|4211.6|4220.1|4214.1|4222.6|4216.6|4212.1|4206.1|64
1681741200000|2023-04-17 14:20:00|4221.1|4215.1|4228.1|4222.1|4228.6|4222.6|4220.6|4214.6|158
1681741500000|2023-04-17 14:25:00|4227.6|4221.6|4224.6|4218.6|4228.1|4222.1|4223.1|4217.1|70
1681741800000|2023-04-17 14:30:00|4225.1|4219.1|4222.6|4216.6|4228.1|4222.1|4219.1|4213.1|32
1681742100000|2023-04-17 14:35:00|4222.1|4216.1|4217.6|4211.6|4226.1|4220.1|4216.1|4210.1|56
1681742400000|2023-04-17 14:40:00|4218.1|4212.1|4213.6|4207.6|4218.1|4212.1|4210.6|4204.6|38
1681742700000|2023-04-17 14:45:00|4213.1|4207.1|4217.1|4211.1|4217.1|4211.1|4211.1|4205.1|33
1681743000000|2023-04-17 14:50:00|4216.6|4210.6|4217.1|4211.1|4218.1|4212.1|4213.6|4207.6|84
1681743300000|2023-04-17 14:55:00|4216.6|4210.6|4214.6|4208.6|4217.6|4211.6|4213.1|4207.1|130
1681743600000|2023-04-17 15:00:00|4215.6|4209.6|4215.1|4209.1|4217.6|4211.6|4211.6|4205.6|149
1681743900000|2023-04-17 15:05:00|4215.6|4209.6|4222.1|4216.1|4223.1|4217.1|4214.1|4208.1|97
1681744200000|2023-04-17 15:10:00|4223.1|4217.1|4224.1|4218.1|4225.1|4219.1|4221.1|4215.1|269
1681744500000|2023-04-17 15:15:00|4223.6|4217.6|4220.6|4214.6|4225.6|4219.6|4220.1|4214.1|87
1681744800000|2023-04-17 15:20:00|4221.1|4215.1|4222.1|4216.1|4225.1|4219.1|4219.1|4213.1|88
1681745100000|2023-04-17 15:25:00|4223.1|4217.1|4217.6|4211.6|4224.1|4218.1|4216.1|4210.1|93
1681745400000|2023-04-17 15:30:00|4217.1|4211.1|4218.1|4212.1|4222.6|4216.6|4214.1|4208.1|91
1681745700000|2023-04-17 15:35:00|4218.6|4212.6|4218.1|4212.1|4221.1|4215.1|4214.1|4208.1|35
1681746000000|2023-04-17 15:40:00|4217.6|4211.6|4215.6|4209.6|4218.6|4212.6|4214.6|4208.6|37
1681746300000|2023-04-17 15:45:00|4215.1|4209.1|4218.6|4212.6|4219.1|4213.1|4213.1|4207.1|48
1681746600000|2023-04-17 15:50:00|4219.1|4213.1|4220.1|4214.1|4222.1|4216.1|4217.1|4211.1|82
1681746900000|2023-04-17 15:55:00|4220.6|4214.6|4221.1|4215.1|4222.1|4216.1|4219.1|4213.1|14
1681747200000|2023-04-17 16:00:00|4220.6|4214.6|4220.6|4214.6|4222.1|4216.1|4219.1|4213.1|21
1681747500000|2023-04-17 16:05:00|4221.1|4215.1|4226.1|4220.1|4226.6|4220.6|4220.1|4214.1|22
1681747800000|2023-04-17 16:10:00|4225.6|4219.6|4222.6|4216.6|4227.1|4221.1|4220.1|4214.1|72
1681748100000|2023-04-17 16:15:00|4223.1|4217.1|4221.1|4215.1|4223.1|4217.1|4219.1|4213.1|14
1681748400000|2023-04-17 16:20:00|4221.6|4215.6|4222.1|4216.1|4222.6|4216.6|4219.1|4213.1|29
1681748700000|2023-04-17 16:25:00|4222.6|4216.6|4224.1|4218.1|4224.6|4218.6|4222.1|4216.1|47
1681749000000|2023-04-17 16:30:00|4224.6|4218.6|4223.1|4217.1|4226.1|4220.1|4223.1|4217.1|22
1681749300000|2023-04-17 16:35:00|4223.6|4217.6|4221.6|4215.6|4224.1|4218.1|4221.1|4215.1|15
1681749600000|2023-04-17 16:40:00|4222.1|4216.1|4223.1|4217.1|4223.1|4217.1|4221.1|4215.1|12
1681749900000|2023-04-17 16:45:00|4223.6|4217.6|4226.1|4220.1|4227.1|4221.1|4223.1|4217.1|36
1681750200000|2023-04-17 16:50:00|4225.6|4219.6|4224.1|4218.1|4226.1|4220.1|4223.1|4217.1|19
1681750500000|2023-04-17 16:55:00|4224.6|4218.6|4226.1|4220.1|4227.1|4221.1|4224.1|4218.1|53
1681750800000|2023-04-17 17:00:00|4227.1|4221.1|4225.6|4219.6|4227.1|4221.1|4223.1|4217.1|41
1681751100000|2023-04-17 17:05:00|4226.1|4220.1|4226.1|4220.1|4228.1|4222.1|4225.1|4219.1|38
1681751400000|2023-04-17 17:10:00|4226.6|4220.6|4227.1|4221.1|4227.1|4221.1|4225.1|4219.1|8
1681751700000|2023-04-17 17:15:00|4227.6|4221.6|4230.6|4224.6|4230.6|4224.6|4226.1|4220.1|51
1681752000000|2023-04-17 17:20:00|4231.1|4225.1|4234.6|4228.6|4235.1|4229.1|4230.1|4224.1|143
1681752300000|2023-04-17 17:25:00|4234.1|4228.1|4235.1|4229.1|4235.1|4229.1|4233.1|4227.1|110
1681752600000|2023-04-17 17:30:00|4235.6|4229.6|4236.6|4230.6|4237.1|4231.1|4235.1|4229.1|31
1681752900000|2023-04-17 17:35:00|4236.1|4230.1|4237.6|4231.6|4238.1|4232.1|4235.6|4229.6|15
1681753200000|2023-04-17 17:40:00|4237.1|4231.1|4235.1|4229.1|4237.6|4231.6|4234.1|4228.1|14
1681753500000|2023-04-17 17:45:00|4234.6|4228.6|4234.1|4228.1|4236.1|4230.1|4233.6|4227.6|32
1681753800000|2023-04-17 17:50:00|4233.6|4227.6|4234.6|4228.6|4235.1|4229.1|4233.6|4227.6|23
1681754100000|2023-04-17 17:55:00|4234.1|4228.1|4233.1|4227.1|4234.6|4228.6|4233.1|4227.1|163
1681754400000|2023-04-17 18:00:00|4233.6|4227.6|4233.1|4227.1|4234.1|4228.1|4231.1|4225.1|55
1681754700000|2023-04-17 18:05:00|4233.6|4227.6|4232.1|4226.1|4234.1|4228.1|4231.1|4225.1|35
1681755000000|2023-04-17 18:10:00|4231.6|4225.6|4235.1|4229.1|4235.1|4229.1|4231.1|4225.1|61
1681755300000|2023-04-17 18:15:00|4236.1|4230.1|4236.1|4230.1|4236.1|4230.1|4235.1|4229.1|15
1681755600000|2023-04-17 18:20:00|4236.6|4230.6|4238.1|4232.1|4238.1|4232.1|4236.6|4230.6|29
1681755900000|2023-04-17 18:25:00|4237.1|4231.1|4235.1|4229.1|4238.1|4232.1|4234.1|4228.1|27
1681756200000|2023-04-17 18:30:00|4234.6|4228.6|4236.1|4230.1|4236.1|4230.1|4233.6|4227.6|50
1681756500000|2023-04-17 18:35:00|4237.1|4231.1|4239.1|4233.1|4239.1|4233.1|4236.6|4230.6|14
1681756800000|2023-04-17 18:40:00|4240.1|4234.1|4239.1|4233.1|4242.1|4236.1|4239.1|4233.1|54
1681757100000|2023-04-17 18:45:00|4238.1|4232.1|4237.6|4231.6|4238.6|4232.6|4235.6|4229.6|19
1681757400000|2023-04-17 18:50:00|4238.1|4232.1|4238.1|4232.1|4238.6|4232.6|4237.1|4231.1|6
1681757700000|2023-04-17 18:55:00|4238.6|4232.6|4241.4|4232.4|4241.4|4234.6|4237.6|4231.6|9
1681758000000|2023-04-17 19:00:00|4241.5|4232.5|4244.4|4235.4|4244.9|4235.9|4241.5|4232.5|0
1681758300000|2023-04-17 19:05:00|4244.3|4235.3|4246.5|4237.5|4246.6|4237.6|4244.3|4235.3|0
1681758600000|2023-04-17 19:10:00|4246.6|4237.6|4244.5|4235.5|4247.2|4238.2|4244.5|4235.5|0
1681758900000|2023-04-17 19:15:00|4245.1|4236.1|4248|4239|4248.1|4239.1|4245.1|4236.1|0
1681759200000|2023-04-17 19:20:00|4248.1|4239.1|4248.9|4239.9|4248.9|4239.9|4248|4239|0
1681759500000|2023-04-17 19:25:00|4248.8|4239.8|4251.6|4242.6|4251.7|4242.7|4248|4239|0
1681759800000|2023-04-17 19:30:00|4251.5|4242.5|4247.7|4238.7|4251.5|4242.5|4247.7|4238.7|0
1681760100000|2023-04-17 19:35:00|4247.6|4238.6|4246.2|4237.2|4249|4240|4246.1|4237.1|0
1681760400000|2023-04-17 19:40:00|4246.1|4237.1|4241.8|4232.8|4246.3|4237.3|4240.2|4231.2|0
1681760700000|2023-04-17 19:45:00|4241.7|4232.7|4241.2|4232.2|4241.9|4232.9|4240.4|4231.4|0
1681761000000|2023-04-17 19:50:00|4241.1|4232.1|4245.7|4236.7|4245.9|4236.9|4241.1|4232.1|0
1681761300000|2023-04-17 19:55:00|4245.8|4236.8|4250.2|4241.2|4250.4|4241.4|4245.7|4236.7|0
1681761600000|2023-04-17 20:00:00|4250.3|4241.3|4251.9|4242.9|4251.9|4242.9|4249.9|4240.9|0
1681761900000|2023-04-17 20:05:00|4251.8|4242.8|4251.9|4242.9|4251.9|4242.9|4250.9|4241.9|0
1681762200000|2023-04-17 20:10:00|4251.8|4242.8|4250.9|4241.9|4252.8|4243.8|4250.9|4241.9|0
1681762500000|2023-04-17 20:15:00|4251.1|4242.1|4252.2|4243.2|4252.4|4243.4|4250.9|4241.9|0
1681762800000|2023-04-17 20:20:00|4252.3|4243.3|4252.4|4243.4|4252.4|4243.4|4251.7|4242.7|0
1681763100000|2023-04-17 20:25:00|4252.2|4243.2|4252.2|4243.2|4252.4|4243.4|4251.9|4242.9|0
1681763400000|2023-04-17 20:30:00|4252.3|4243.3|4252.2|4243.2|4252.4|4243.4|4252.2|4243.2|0
1681763700000|2023-04-17 20:35:00|4251.8|4242.8|4252.3|4243.3|4253.7|4244.7|4251.5|4242.5|0
1681764000000|2023-04-17 20:40:00|4252.1|4243.1|4254.5|4245.5|4254.5|4245.5|4252.1|4243.1|0
1681764300000|2023-04-17 20:45:00|4256.5|4247.5|4255.7|4246.7|4256.5|4247.5|4255.7|4246.7|0
1681764600000|2023-04-17 20:50:00|4255.9|4246.9|4255.7|4246.7|4256.1|4247.1|4255.7|4246.7|0
1681764900000|2023-04-17 20:55:00|4255.4|4246.4|4254.7|4245.7|4255.7|4246.7|4254.6|4245.6|0
1681765200000|2023-04-17 21:00:00|4254.8|4245.8|4254.8|4245.8|4255|4246|4254.7|4245.7|0
1681765500000|2023-04-17 21:05:00|4254.7|4245.7|4254.7|4245.7|4254.9|4245.9|4254.6|4245.6|0
1681765800000|2023-04-17 21:10:00|4254.5|4245.5|4254.8|4245.8|4254.8|4245.8|4254.5|4245.5|0
1681766100000|2023-04-17 21:15:00|4254.9|4245.9|4254.7|4245.7|4254.9|4245.9|4254.5|4245.5|0
1681766400000|2023-04-17 21:20:00|4254.8|4245.8|4254.8|4245.8|4254.8|4245.8|4254.3|4245.3|0
1681766700000|2023-04-17 21:25:00|4254.9|4245.9|4254.9|4245.9|4254.9|4245.9|4254.9|4245.9|0
1681767000000|2023-04-17 21:30:00|4255|4246|4254.9|4245.9|4255.1|4246.1|4254.9|4245.9|0
1681767300000|2023-04-17 21:35:00|4254.8|4245.8|4254.8|4245.8|4254.8|4245.8|4254.8|4245.8|0
1681767600000|2023-04-17 21:40:00|4254.7|4245.7|4254.4|4245.4|4254.7|4245.7|4254.4|4245.4|0
1681767900000|2023-04-17 21:45:00|4254.5|4245.5|4254.5|4245.5|4254.5|4245.5|4254.5|4245.5|0
1681768200000|2023-04-17 21:50:00|4254.6|4245.6|4254.8|4245.8|4254.8|4245.8|4254.6|4245.6|0
1681768500000|2023-04-17 21:55:00|4254.7|4245.7|4253.6|4244.6|4254.8|4245.8|4253.5|4244.5|0
1681768800000|2023-04-17 22:00:00|4253.9|4244.9|4253.8|4244.8|4254|4245|4253.1|4244.1|0
1681769100000|2023-04-17 22:05:00|4253.5|4244.5|4253.4|4244.4|4253.6|4244.6|4253.2|4244.2|0
1681769400000|2023-04-17 22:10:00|4253.6|4244.6|4253.4|4244.4|4254|4245|4253.4|4244.4|0
1681769700000|2023-04-17 22:15:00|4253.3|4244.3|4255|4246|4255|4246|4252.6|4243.6|0
1681770000000|2023-04-17 22:20:00|4255.1|4246.1|4255|4246|4255.2|4246.2|4254.8|4245.8|0
1681770300000|2023-04-17 22:25:00|4255.2|4246.2|4254.8|4245.8|4255.2|4246.2|4254.4|4245.4|0
1681770600000|2023-04-17 22:30:00|4254.6|4245.6|4253.4|4244.4|4254.8|4245.8|4253.4|4244.4|0
1681770900000|2023-04-17 22:35:00|4252.9|4243.9|4251.7|4242.7|4252.9|4243.9|4251.7|4242.7|0
1681771200000|2023-04-17 22:40:00|4251.9|4242.9|4251.9|4242.9|4251.9|4242.9|4251.7|4242.7|0
1681771500000|2023-04-17 22:45:00|4251.7|4242.7|4251.4|4242.4|4251.7|4242.7|4251.2|4242.2|0
1681771800000|2023-04-17 22:50:00|4251.2|4242.2|4251.2|4242.2|4251.2|4242.2|4251.2|4242.2|0
1681772100000|2023-04-17 22:55:00|4251.4|4242.4|4252|4243|4252|4243|4251.2|4242.2|0
1681772400000|2023-04-17 23:00:00|4251.8|4242.8|4251.8|4242.8|4252.6|4243.6|4251.8|4242.8|0
1681772700000|2023-04-17 23:05:00|4252|4243|4252|4243|4252|4243|4251.8|4242.8|0
1681773000000|2023-04-17 23:10:00|4251.9|4242.9|4252|4243|4252|4243|4251.8|4242.8|0
1681773300000|2023-04-17 23:15:00|4252.2|4243.2|4252.2|4243.2|4252.2|4243.2|4252|4243|0
1681773600000|2023-04-17 23:20:00|4252.4|4243.4|4252.2|4243.2|4252.8|4243.8|4252.2|4243.2|0
1681773900000|2023-04-17 23:25:00|4252.4|4243.4|4252.2|4243.2|4252.4|4243.4|4251.9|4242.9|0
1681774200000|2023-04-17 23:30:00|4252|4243|4251.8|4242.8|4252.2|4243.2|4251.8|4242.8|0
1681774500000|2023-04-17 23:35:00|4252|4243|4251.9|4242.9|4252|4243|4251.8|4242.8|0
1681774800000|2023-04-17 23:40:00|4251.8|4242.8|4251.8|4242.8|4252|4243|4251.8|4242.8|0
1681775100000|2023-04-17 23:45:00|4251.7|4242.7|4251.4|4242.4|4251.8|4242.8|4251.2|4242.2|0
1681775400000|2023-04-17 23:50:00|4251.5|4242.5|4251.4|4242.4|4251.6|4242.6|4251.2|4242.2|0
1681775700000|2023-04-17 23:55:00|4251.6|4242.6|4252|4243|4252|4243|4251.4|4242.4|0
1681776000000|2023-04-18 00:00:00|4251.8|4242.8|4249.4|4240.4|4252.2|4243.2|4249.4|4240.4|0
1681776300000|2023-04-18 00:05:00|4249.6|4240.6|4249|4240|4249.6|4240.6|4248.6|4239.6|0
1681776600000|2023-04-18 00:10:00|4249.2|4240.2|4248.3|4239.3|4249.2|4240.2|4248.2|4239.2|0
1681776900000|2023-04-18 00:15:00|4248.5|4239.5|4248.1|4239.1|4248.7|4239.7|4247.8|4238.8|0
1681777200000|2023-04-18 00:20:00|4248|4239|4248.2|4239.2|4248.4|4239.4|4248|4239|0
1681777500000|2023-04-18 00:25:00|4248.4|4239.4|4249|4240|4249|4240|4248.2|4239.2|0
1681777800000|2023-04-18 00:30:00|4248.9|4239.9|4248.7|4239.7|4249.3|4240.3|4248.7|4239.7|0
1681778100000|2023-04-18 00:35:00|4248.9|4239.9|4248.2|4239.2|4248.9|4239.9|4248.2|4239.2|0
1681778400000|2023-04-18 00:40:00|4248.3|4239.3|4248.2|4239.2|4248.5|4239.5|4248|4239|0
1681778700000|2023-04-18 00:45:00|4248.4|4239.4|4248.2|4239.2|4248.5|4239.5|4247.9|4238.9|0
1681779000000|2023-04-18 00:50:00|4248.3|4239.3|4248.5|4239.5|4248.5|4239.5|4248.2|4239.2|0
1681779300000|2023-04-18 00:55:00|4248.3|4239.3|4248|4239|4248.3|4239.3|4247.7|4238.7|0
1681779600000|2023-04-18 01:00:00|4247.9|4238.9|4248.5|4239.5|4248.5|4239.5|4247.9|4238.9|0
1681779900000|2023-04-18 01:05:00|4248.3|4239.3|4248.2|4239.2|4248.5|4239.5|4248|4239|0
1681780200000|2023-04-18 01:10:00|4248|4239|4248|4239|4248.1|4239.1|4247.8|4238.8|0
1681780500000|2023-04-18 01:15:00|4226.1|4222.1|4219.1|4215.1|4230.1|4226.1|4217.1|4213.1|460
1681780800000|2023-04-18 01:20:00|4220.1|4216.1|4220.6|4216.6|4229.6|4225.6|4216.1|4212.1|410
1681781100000|2023-04-18 01:25:00|4221.1|4217.1|4221|4217|4225|4221|4219.6|4215.6|171
1681781400000|2023-04-18 01:30:00|4223|4219|4226.5|4222.5|4231.5|4227.5|4212.5|4208.5|4349
1681781700000|2023-04-18 01:35:00|4226|4222|4224|4220|4232.5|4228.5|4203.5|4199.5|3949
1681782000000|2023-04-18 01:40:00|4223.5|4219.5|4209.5|4205.5|4229.5|4225.5|4209|4205|1496
1681782300000|2023-04-18 01:45:00|4210|4206|4209|4205|4212.5|4208.5|4202|4198|1885
1681782600000|2023-04-18 01:50:00|4208.5|4204.5|4215.5|4211.5|4219.5|4215.5|4205.5|4201.5|1120
1681782900000|2023-04-18 01:55:00|4216|4212|4214.5|4210.5|4216.5|4212.5|4203.5|4199.5|897
1681783200000|2023-04-18 02:00:00|4215|4211|4229.5|4225.5|4235.5|4231.5|4215|4211|2009
1681783500000|2023-04-18 02:05:00|4230|4226|4243.5|4239.5|4246.5|4242.5|4223|4219|1047
1681783800000|2023-04-18 02:10:00|4244.5|4240.5|4218.5|4214.5|4244.5|4240.5|4217.5|4213.5|688
1681784100000|2023-04-18 02:15:00|4219|4215|4215.5|4211.5|4221.5|4217.5|4212.5|4208.5|1062
1681784400000|2023-04-18 02:20:00|4215|4211|4219|4215|4222|4218|4213.5|4209.5|760
1681784700000|2023-04-18 02:25:00|4219.5|4215.5|4216.5|4212.5|4226|4222|4216.5|4212.5|393
1681785000000|2023-04-18 02:30:00|4217|4213|4210.5|4206.5|4220.5|4216.5|4206.5|4202.5|878
1681785300000|2023-04-18 02:35:00|4211|4207|4205.5|4201.5|4214.5|4210.5|4203.5|4199.5|1052
1681785600000|2023-04-18 02:40:00|4205|4201|4210.5|4206.5|4213|4209|4202|4198|716
1681785900000|2023-04-18 02:45:00|4211|4207|4214.5|4210.5|4215.5|4211.5|4206.5|4202.5|386
1681786200000|2023-04-18 02:50:00|4214|4210|4205.5|4201.5|4214.5|4210.5|4203.5|4199.5|463
1681786500000|2023-04-18 02:55:00|4204.5|4200.5|4204.5|4200.5|4212|4208|4203.5|4199.5|484
1681786800000|2023-04-18 03:00:00|4203.5|4199.5|4211.5|4207.5|4211.5|4207.5|4201.5|4197.5|781
1681787100000|2023-04-18 03:05:00|4210.5|4206.5|4213.5|4209.5|4213.5|4209.5|4206.5|4202.5|300
1681787400000|2023-04-18 03:10:00|4215.5|4211.5|4205.5|4201.5|4215.5|4211.5|4205.5|4201.5|359
1681787700000|2023-04-18 03:15:00|4206|4202|4198.5|4194.5|4206.5|4202.5|4195.5|4191.5|765
1681788000000|2023-04-18 03:20:00|4197.5|4193.5|4199.5|4195.5|4201.5|4197.5|4194.5|4190.5|544
1681788300000|2023-04-18 03:25:00|4200.5|4196.5|4201.5|4197.5|4201.5|4197.5|4194|4190|289
1681788600000|2023-04-18 03:30:00|4201|4197|4202.5|4198.5|4203.5|4199.5|4199.5|4195.5|231
1681788900000|2023-04-18 03:35:00|4202|4198|4197|4193|4202.5|4198.5|4195|4191|210
1681789200000|2023-04-18 03:40:00|4196.5|4192.5|4201.5|4197.5|4202.5|4198.5|4196.5|4192.5|264
1681789500000|2023-04-18 03:45:00|4201|4197|4203.5|4199.5|4204.5|4200.5|4199|4195|124
1681789800000|2023-04-18 03:50:00|4203|4199|4202.5|4198.5|4204.5|4200.5|4200|4196|126
1681790100000|2023-04-18 03:55:00|4202|4198|4201|4197|4203.5|4199.5|4201|4197|92
1681790400000|2023-04-18 04:00:00|4205|4196|4205.2|4196.2|4205.2|4196.2|4204.8|4195.8|0
1681790700000|2023-04-18 04:05:00|4205.4|4196.4|4205.6|4196.6|4205.6|4196.6|4205.2|4196.2|0
1681791000000|2023-04-18 04:10:00|4205.7|4196.7|4205.6|4196.6|4205.8|4196.8|4205.4|4196.4|0
1681791300000|2023-04-18 04:15:00|4205.5|4196.5|4205.2|4196.2|4205.6|4196.6|4205.2|4196.2|0
1681791600000|2023-04-18 04:20:00|4205|4196|4205|4196|4205.2|4196.2|4204.8|4195.8|0
1681791900000|2023-04-18 04:25:00|4205.2|4196.2|4205|4196|4205.3|4196.3|4205|4196|0
1681792200000|2023-04-18 04:30:00|4205.2|4196.2|4204.8|4195.8|4205.3|4196.3|4204.8|4195.8|0
1681792500000|2023-04-18 04:35:00|4204.6|4195.6|4204.4|4195.4|4204.6|4195.6|4204.4|4195.4|0
1681792800000|2023-04-18 04:40:00|4204.5|4195.5|4204.8|4195.8|4204.8|4195.8|4204.5|4195.5|0
1681793100000|2023-04-18 04:45:00|4204.6|4195.6|4203.9|4194.9|4204.6|4195.6|4203.7|4194.7|0
1681793400000|2023-04-18 04:50:00|4203.7|4194.7|4203.6|4194.6|4203.7|4194.7|4203|4194|0
1681793700000|2023-04-18 04:55:00|4203.7|4194.7|4204|4195|4204.3|4195.3|4203.6|4194.6|33
1681794000000|2023-04-18 05:00:00|4203.8|4194.8|4197.5|4193.5|4205.5|4201.5|4193.5|4189.5|562
1681794300000|2023-04-18 05:05:00|4197|4193|4190.5|4186.5|4197|4193|4186.5|4182.5|675
1681794600000|2023-04-18 05:10:00|4191|4187|4198.5|4194.5|4199|4195|4188.5|4184.5|442
1681794900000|2023-04-18 05:15:00|4198|4194|4203.5|4199.5|4205.5|4201.5|4195.5|4191.5|394
1681795200000|2023-04-18 05:20:00|4204.5|4200.5|4211.5|4207.5|4212.5|4208.5|4201.5|4197.5|524
1681795500000|2023-04-18 05:25:00|4212.5|4208.5|4211.5|4207.5|4213.5|4209.5|4208.5|4204.5|377
1681795800000|2023-04-18 05:30:00|4212|4208|4217.5|4213.5|4219.5|4215.5|4211.5|4207.5|782
1681796100000|2023-04-18 05:35:00|4218.5|4214.5|4210.5|4206.5|4219.5|4215.5|4210.5|4206.5|609
1681796400000|2023-04-18 05:40:00|4211|4207|4205.5|4201.5|4211.5|4207.5|4204.5|4200.5|318
1681796700000|2023-04-18 05:45:00|4206|4202|4205.5|4201.5|4209.5|4205.5|4202.5|4198.5|380
1681797000000|2023-04-18 05:50:00|4206|4202|4212.5|4208.5|4212.5|4208.5|4203.5|4199.5|156
1681797300000|2023-04-18 05:55:00|4212|4208|4207|4203|4212.5|4208.5|4204.5|4200.5|238
1681797600000|2023-04-18 06:00:00|4207.5|4203.5|4207.5|4203.5|4210|4206|4206.5|4202.5|153
1681797900000|2023-04-18 06:05:00|4207|4203|4203.5|4199.5|4207.5|4203.5|4201.5|4197.5|217
1681798200000|2023-04-18 06:10:00|4204|4200|4201.5|4197.5|4206.5|4202.5|4201.5|4197.5|184
1681798500000|2023-04-18 06:15:00|4202|4198|4194.5|4190.5|4203.5|4199.5|4194.5|4190.5|545
1681798800000|2023-04-18 06:20:00|4193.5|4189.5|4194.5|4190.5|4197|4193|4193.5|4189.5|209
1681799100000|2023-04-18 06:25:00|4195.5|4191.5|4194|4190|4196.5|4192.5|4191.5|4187.5|615
1681799400000|2023-04-18 06:30:00|4194.5|4190.5|4193.5|4189.5|4195.5|4191.5|4191.5|4187.5|392
1681799700000|2023-04-18 06:35:00|4193|4189|4191.5|4187.5|4197|4193|4190.5|4186.5|339
1681800000000|2023-04-18 06:40:00|4190.5|4186.5|4186.5|4182.5|4191.5|4187.5|4185.5|4181.5|698
1681800300000|2023-04-18 06:45:00|4186|4182|4193.5|4189.5|4194.5|4190.5|4184.5|4180.5|651
1681800600000|2023-04-18 06:50:00|4193|4189|4190.5|4186.5|4193.5|4189.5|4187.5|4183.5|231
1681800900000|2023-04-18 06:55:00|4190|4186|4188.5|4184.5|4191.5|4187.5|4188.5|4184.5|200
1681801200000|2023-04-18 07:00:00|4189.5|4185.5|4192.5|4188.5|4195.5|4191.5|4189.5|4185.5|349
1681801500000|2023-04-18 07:05:00|4192|4188|4191|4187|4194.5|4190.5|4189.5|4185.5|221
1681801800000|2023-04-18 07:10:00|4191.5|4187.5|4189.5|4185.5|4191.5|4187.5|4184|4180|629
1681802100000|2023-04-18 07:15:00|4190.5|4186.5|4187.5|4183.5|4192|4188|4187|4183|266
1681802400000|2023-04-18 07:20:00|4188.5|4184.5|4189.5|4185.5|4189.5|4185.5|4186|4182|200
1681802700000|2023-04-18 07:25:00|4188.5|4184.5|4193.5|4189.5|4194.5|4190.5|4187.5|4183.5|291
1681803000000|2023-04-18 07:30:00|4194|4190|4192|4188|4196.5|4192.5|4190.5|4186.5|348
1681803300000|2023-04-18 07:35:00|4191.5|4187.5|4195|4191|4195.5|4191.5|4191.5|4187.5|391
1681803600000|2023-04-18 07:40:00|4195.5|4191.5|4194.5|4190.5|4195.5|4191.5|4192.5|4188.5|702
1681803900000|2023-04-18 07:45:00|4193.5|4189.5|4200.5|4196.5|4201.5|4197.5|4193|4189|627
1681804200000|2023-04-18 07:50:00|4201.5|4197.5|4197.5|4193.5|4203.5|4199.5|4196.5|4192.5|927
1681804500000|2023-04-18 07:55:00|4197|4193|4198.5|4194.5|4198.5|4194.5|4195.5|4191.5|817
1681804800000|2023-04-18 08:00:00|4198|4194|4201.5|4197.5|4202.5|4198.5|4195.5|4191.5|799
1681805100000|2023-04-18 08:05:00|4202|4198|4202.5|4198.5|4206.5|4202.5|4201.5|4197.5|1658
1681805400000|2023-04-18 08:10:00|4203.5|4199.5|4209.5|4205.5|4209.5|4205.5|4203|4199|835
1681805700000|2023-04-18 08:15:00|4210.5|4206.5|4206.5|4202.5|4211.5|4207.5|4206.5|4202.5|614
1681806000000|2023-04-18 08:20:00|4206|4202|4199.5|4195.5|4206.5|4202.5|4197|4193|646
1681806300000|2023-04-18 08:25:00|4200.5|4196.5|4204.5|4200.5|4204.5|4200.5|4199|4195|607
1681806600000|2023-04-18 08:30:00|4204.1|4195.1|4210.2|4201.2|4210.4|4201.4|4204|4195|0
1681806900000|2023-04-18 08:35:00|4210.4|4201.4|4211.7|4202.7|4211.7|4202.7|4210.2|4201.2|0
1681807200000|2023-04-18 08:40:00|4211.9|4202.9|4212.8|4203.8|4214.1|4205.1|4211.9|4202.9|0
1681807500000|2023-04-18 08:45:00|4213|4204|4213.3|4204.3|4213.3|4204.3|4212.3|4203.3|0
1681807800000|2023-04-18 08:50:00|4213.1|4204.1|4215.3|4206.3|4215.3|4206.3|4213.1|4204.1|0
1681808100000|2023-04-18 08:55:00|4215.1|4206.1|4210.4|4201.4|4215.5|4206.5|4210.3|4201.3|0
1681808400000|2023-04-18 09:00:00|4210.2|4201.2|4210|4201|4210.9|4201.9|4209.5|4200.5|0
1681808700000|2023-04-18 09:05:00|4210.2|4201.2|4211.1|4202.1|4211.1|4202.1|4209.9|4200.9|0
1681809000000|2023-04-18 09:10:00|4211|4202|4213.6|4204.6|4214|4205|4210.6|4201.6|0
1681809300000|2023-04-18 09:15:00|4216|4204|4237|4229|4237|4230|4216|4204|452
1681809600000|2023-04-18 09:20:00|4238|4230|4241|4234|4244|4236|4237|4229|272
1681809900000|2023-04-18 09:25:00|4240|4233|4237|4230|4243|4236|4237|4230|44
1681810200000|2023-04-18 09:30:00|4238|4231|4237|4230|4239|4232|4235|4227|53
1681810500000|2023-04-18 09:35:00|4238|4231|4238|4230|4242|4235|4237|4230|49
1681810800000|2023-04-18 09:40:00|4239|4231|4236|4229|4240|4233|4235|4228|12
1681811100000|2023-04-18 09:45:00|4237|4228|4234|4227|4237|4229|4234|4227|17
1681811400000|2023-04-18 09:50:00|4233|4225|4235|4228|4235|4228|4232|4224|46
1681811700000|2023-04-18 09:55:00|4236|4229|4233|4226|4237|4229|4231|4224|16
1681812000000|2023-04-18 10:00:00|4232|4225|4232|4225|4234|4227|4232|4224|16
1681812300000|2023-04-18 10:05:00|4231|4224|4231|4224|4233|4226|4231|4223|6
1681812600000|2023-04-18 10:10:00|4232|4225|4233|4225|4234|4227|4232|4224|17
1681812900000|2023-04-18 10:15:00|4234|4226|4233|4225|4234|4227|4232|4224|12
1681813200000|2023-04-18 10:20:00|4232|4226|4232|4224|4233|4226|4231|4224|2
1681813500000|2023-04-18 10:25:00|4231|4225|4234|4226|4234|4226|4231|4224|4
1681813800000|2023-04-18 10:30:00|4235|4227|4237|4230|4237|4230|4235|4226|24
1681814100000|2023-04-18 10:35:00|4239|4229|4239|4232|4239|4232|4239|4229|19
1681814400000|2023-04-18 10:40:00|4240|4233|4242|4235|4242|4235|4239|4232|18
1681814700000|2023-04-18 10:45:00|4241|4234|4240|4233|4242|4235|4239|4232|11
1681815000000|2023-04-18 10:50:00|4238|4232|4240|4233|4240|4233|4237|4230|14
1681815300000|2023-04-18 10:55:00|4241|4232|4240|4233|4242|4235|4239|4232|10
1681815600000|2023-04-18 11:00:00|4239|4232|4239|4231|4241|4234|4238|4231|6
1681815900000|2023-04-18 11:05:00|4240|4232|4240|4233|4241|4234|4239|4231|4
1681816200000|2023-04-18 11:10:00|4241|4234|4241|4234|4241|4234|4240|4232|6
1681816500000|2023-04-18 11:15:00|4242|4235|4243|4236|4244|4237|4241|4234|24
1681816800000|2023-04-18 11:20:00|4244|4235|4243|4236|4244|4236|4242|4234|0
1681817100000|2023-04-18 11:25:00|4244|4235|4236|4228|4244|4235|4233|4225|107
1681817400000|2023-04-18 11:30:00|4237|4229|4235|4227|4239|4232|4233|4225|26
1681817700000|2023-04-18 11:35:00|4236|4228|4237|4229|4238|4231|4236|4227|8
1681818000000|2023-04-18 11:40:00|4238|4230|4238|4230|4238|4231|4236|4228|2
1681818300000|2023-04-18 11:45:00|4237|4231|4236|4229|4238|4231|4236|4228|2
1681818600000|2023-04-18 11:50:00|4237|4230|4237|4229|4238|4231|4236|4229|2
1681818900000|2023-04-18 11:55:00|4236|4230|4237|4229|4238|4230|4236|4229|1
1681819200000|2023-04-18 12:00:00|4236|4230|4239|4232|4239|4232|4236|4229|7
1681819500000|2023-04-18 12:05:00|4240|4233|4241|4234|4241|4234|4240|4232|34
1681819800000|2023-04-18 12:10:00|4240|4233|4240|4233|4242|4234|4239|4232|17
1681820100000|2023-04-18 12:15:00|4241|4232|4242|4234|4242|4234|4239|4231|7
1681820400000|2023-04-18 12:20:00|4241|4235|4240|4233|4242|4235|4240|4232|6
1681820700000|2023-04-18 12:25:00|4241|4234|4241|4233|4242|4235|4240|4233|13
1681821000000|2023-04-18 12:30:00|4242|4234|4241|4234|4243|4236|4241|4233|9
1681821300000|2023-04-18 12:35:00|4242|4233|4238|4231|4242|4233|4238|4231|2
1681821600000|2023-04-18 12:40:00|4239|4232|4239|4231|4239|4232|4238|4231|0
1681821900000|2023-04-18 12:45:00|4238|4232|4241|4233|4241|4234|4238|4231|8
1681822200000|2023-04-18 12:50:00|4240|4234|4238|4230|4241|4234|4237|4230|1
1681822500000|2023-04-18 12:55:00|4237|4231|4235.5|4229.5|4239|4232|4235.5|4229|3
1681822800000|2023-04-18 13:00:00|4236|4230|4233.5|4227.5|4236|4230|4229.5|4223.5|47
1681823100000|2023-04-18 13:05:00|4233|4227|4233|4227|4234.5|4228.5|4231.5|4225.5|13
1681823400000|2023-04-18 13:10:00|4232.5|4226.5|4234.5|4228.5|4235.5|4229.5|4232.5|4226.5|13
1681823700000|2023-04-18 13:15:00|4233|4227|4235.5|4229.5|4236.5|4230.5|4232.5|4226.5|7
1681824000000|2023-04-18 13:20:00|4235|4229|4232.5|4226.5|4236.5|4230.5|4232.5|4226.5|11
1681824300000|2023-04-18 13:25:00|4231.5|4225.5|4233|4227|4233.5|4227.5|4230|4224|26
1681824600000|2023-04-18 13:30:00|4233.5|4227.5|4230|4224|4239.5|4233.5|4221.5|4215.5|256
1681824900000|2023-04-18 13:35:00|4230.5|4224.5|4230|4224|4237|4231|4227|4221|75
1681825200000|2023-04-18 13:40:00|4229.5|4223.5|4226|4220|4233.5|4227.5|4220.5|4214.5|81
1681825500000|2023-04-18 13:45:00|4226.5|4220.5|4228|4222|4233.5|4227.5|4223.5|4217.5|46
1681825800000|2023-04-18 13:50:00|4227.5|4221.5|4221|4215|4231|4225|4220|4214|66
1681826100000|2023-04-18 13:55:00|4222|4216|4217|4211|4226.5|4220.5|4217|4211|95
1681826400000|2023-04-18 14:00:00|4216.5|4210.5|4211.5|4205.5|4221.5|4215.5|4209.5|4203.5|134
1681826700000|2023-04-18 14:05:00|4211|4205|4220.5|4214.5|4221.5|4215.5|4211|4205|85
1681827000000|2023-04-18 14:10:00|4221|4215|4217|4211|4222.5|4216.5|4214.5|4208.5|33
1681827300000|2023-04-18 14:15:00|4217.5|4211.5|4218.5|4212.5|4221|4215|4215.5|4209.5|71
1681827600000|2023-04-18 14:20:00|4218|4212|4213.5|4207.5|4218|4212|4210|4204|56
1681827900000|2023-04-18 14:25:00|4214|4208|4203.5|4197.5|4214.5|4208.5|4202.5|4196.5|75
1681828200000|2023-04-18 14:30:00|4202.5|4196.5|4196.5|4190.5|4203.5|4197.5|4195.5|4189.5|90
1681828500000|2023-04-18 14:35:00|4197|4191|4197|4191|4199.5|4193.5|4195|4189|105
1681828800000|2023-04-18 14:40:00|4196.5|4190.5|4197.5|4191.5|4200.5|4194.5|4194.5|4188.5|63
1681829100000|2023-04-18 14:45:00|4197|4191|4196.5|4190.5|4200.5|4194.5|4195.5|4189.5|33
1681829400000|2023-04-18 14:50:00|4196|4190|4199.5|4193.5|4203|4197|4194.5|4188.5|56
1681829700000|2023-04-18 14:55:00|4200|4194|4197.5|4191.5|4202|4196|4197.5|4191.5|60
1681830000000|2023-04-18 15:00:00|4197|4191|4192.5|4186.5|4198|4192|4191.5|4185.5|70
1681830300000|2023-04-18 15:05:00|4192|4186|4196|4190|4198.5|4192.5|4192|4186|20
1681830600000|2023-04-18 15:10:00|4195.5|4189.5|4193.5|4187.5|4198.5|4192.5|4192.5|4186.5|32
1681830900000|2023-04-18 15:15:00|4194|4188|4193|4187|4196.5|4190.5|4192.5|4186.5|10
1681831200000|2023-04-18 15:20:00|4192.5|4186.5|4190.5|4184.5|4193.5|4187.5|4190.5|4184.5|13
1681831500000|2023-04-18 15:25:00|4191.5|4185.5|4196.5|4190.5|4197.5|4191.5|4190.5|4184.5|53
1681831800000|2023-04-18 15:30:00|4196|4190|4195.5|4189.5|4196.5|4190.5|4193.5|4187.5|31
1681832100000|2023-04-18 15:35:00|4196|4190|4185.5|4179.5|4197|4191|4184.5|4178.5|51
1681832400000|2023-04-18 15:40:00|4185|4179|4188.5|4182.5|4192.5|4186.5|4184.5|4178.5|152
1681832700000|2023-04-18 15:45:00|4188|4182|4186|4180|4188.5|4182.5|4184.5|4178.5|14
1681833000000|2023-04-18 15:50:00|4185.5|4179.5|4188.5|4182.5|4188.5|4182.5|4183.5|4177.5|25
1681833300000|2023-04-18 15:55:00|4188|4182|4190.5|4184.5|4190.5|4184.5|4186.5|4180.5|21
1681833600000|2023-04-18 16:00:00|4191.5|4185.5|4189|4183|4191.5|4185.5|4186.5|4180.5|61
1681833900000|2023-04-18 16:05:00|4189.5|4183.5|4189|4183|4189.5|4183.5|4187.5|4181.5|44
1681834200000|2023-04-18 16:10:00|4188.5|4182.5|4189|4183|4189.5|4183.5|4186.5|4180.5|12
1681834500000|2023-04-18 16:15:00|4189.5|4183.5|4189.5|4183.5|4191.5|4185.5|4188.5|4182.5|7
1681834800000|2023-04-18 16:20:00|4189|4183|4191.5|4185.5|4192|4186|4188.5|4182.5|3
1681835100000|2023-04-18 16:25:00|4191|4185|4193.5|4187.5|4193.5|4187.5|4191|4185|27
1681835400000|2023-04-18 16:30:00|4194|4188|4194.5|4188.5|4195.5|4189.5|4192.5|4186.5|13
1681835700000|2023-04-18 16:35:00|4194|4188|4192|4186|4194|4188|4191|4185|2
1681836000000|2023-04-18 16:40:00|4191.5|4185.5|4190.5|4184.5|4193.5|4187.5|4190.5|4184.5|7
1681836300000|2023-04-18 16:45:00|4189.5|4183.5|4190|4184|4190.5|4184.5|4187.5|4181.5|3
1681836600000|2023-04-18 16:50:00|4189.5|4183.5|4190.5|4184.5|4193.5|4187.5|4188|4182|39
1681836900000|2023-04-18 16:55:00|4191|4185|4188.5|4182.5|4192.5|4186.5|4187.5|4181.5|9
1681837200000|2023-04-18 17:00:00|4188|4182|4187.5|4181.5|4189|4183|4186.5|4180.5|2
1681837500000|2023-04-18 17:05:00|4188|4182|4190.5|4184.5|4190.5|4184.5|4187.5|4181.5|20
1681837800000|2023-04-18 17:10:00|4191|4185|4188.5|4182.5|4191.5|4185.5|4187.5|4181.5|6
1681838100000|2023-04-18 17:15:00|4188|4182|4189.5|4183.5|4190.5|4184.5|4186.5|4180.5|3
1681838400000|2023-04-18 17:20:00|4188.5|4182.5|4192.5|4186.5|4192.5|4186.5|4188.5|4182.5|5
1681838700000|2023-04-18 17:25:00|4192|4186|4191|4185|4193|4187|4190.5|4184.5|14
1681839000000|2023-04-18 17:30:00|4190.5|4184.5|4192|4186|4193|4187|4189.5|4183.5|27
1681839300000|2023-04-18 17:35:00|4192.5|4186.5|4192|4186|4193|4187|4191.5|4185.5|0
1681839600000|2023-04-18 17:40:00|4192.5|4186.5|4193.5|4187.5|4194|4188|4191.5|4185.5|13
1681839900000|2023-04-18 17:45:00|4194|4188|4194|4188|4195.5|4189.5|4193.5|4187.5|6
1681840200000|2023-04-18 17:50:00|4194.5|4188.5|4195.5|4189.5|4195.5|4189.5|4193.5|4187.5|2
1681840500000|2023-04-18 17:55:00|4195|4189|4189.5|4183.5|4196|4190|4189.5|4183.5|18
1681840800000|2023-04-18 18:00:00|4190|4184|4187.5|4181.5|4191|4185|4187|4181|6
1681841100000|2023-04-18 18:05:00|4187|4181|4185|4179|4187|4181|4183.5|4177.5|26
1681841400000|2023-04-18 18:10:00|4184.5|4178.5|4186.5|4180.5|4188.5|4182.5|4184.5|4178.5|10
1681841700000|2023-04-18 18:15:00|4186|4180|4186.5|4180.5|4188.5|4182.5|4185.5|4179.5|2
1681842000000|2023-04-18 18:20:00|4187|4181|4188.5|4182.5|4189.5|4183.5|4185.5|4179.5|0
1681842300000|2023-04-18 18:25:00|4189.5|4183.5|4185.5|4179.5|4189.5|4183.5|4185.5|4179.5|8
1681842600000|2023-04-18 18:30:00|4186|4180|4186.5|4180.5|4187.5|4181.5|4185|4179|2
1681842900000|2023-04-18 18:35:00|4187|4181|4185|4179|4188|4182|4184|4178|15
1681843200000|2023-04-18 18:40:00|4184.5|4178.5|4182|4176|4185|4179|4180.5|4174.5|15
1681843500000|2023-04-18 18:45:00|4181.5|4175.5|4182|4176|4182.5|4176.5|4179.5|4173.5|14
1681843800000|2023-04-18 18:50:00|4181.5|4175.5|4183.5|4177.5|4184|4178|4179.5|4173.5|24
1681844100000|2023-04-18 18:55:00|4183|4177|4186.7|4177.7|4187.5|4181.5|4183|4177|18
1681844400000|2023-04-18 19:00:00|4186.8|4177.8|4187.9|4178.9|4187.9|4178.9|4186.7|4177.7|0
1681844700000|2023-04-18 19:05:00|4188.5|4179.5|4189.9|4180.9|4190.7|4181.7|4188.4|4179.4|0
1681845000000|2023-04-18 19:10:00|4190|4181|4190.6|4181.6|4191.4|4182.4|4189.9|4180.9|0
1681845300000|2023-04-18 19:15:00|4190.5|4181.5|4194.6|4185.6|4195.2|4186.2|4190.2|4181.2|0
1681845600000|2023-04-18 19:20:00|4194.7|4185.7|4192.4|4183.4|4194.9|4185.9|4192.4|4183.4|0
1681845900000|2023-04-18 19:25:00|4192.5|4183.5|4192.3|4183.3|4193.7|4184.7|4191.9|4182.9|0
1681846200000|2023-04-18 19:30:00|4192.2|4183.2|4194.2|4185.2|4194.4|4185.4|4192.1|4183.1|0
1681846500000|2023-04-18 19:35:00|4194.3|4185.3|4195.3|4186.3|4195.4|4186.4|4194|4185|0
1681846800000|2023-04-18 19:40:00|4195.4|4186.4|4196.3|4187.3|4197.5|4188.5|4195.1|4186.1|0
1681847100000|2023-04-18 19:45:00|4196.4|4187.4|4196.8|4187.8|4197.5|4188.5|4195.5|4186.5|0
1681847400000|2023-04-18 19:50:00|4196.9|4187.9|4197|4188|4198.2|4189.2|4196.2|4187.2|0
1681847700000|2023-04-18 19:55:00|4197.1|4188.1|4196|4187|4199.2|4190.2|4195.7|4186.7|0
1681848000000|2023-04-18 20:00:00|4196.1|4187.1|4194.1|4185.1|4196.7|4187.7|4192.4|4183.4|0
1681848300000|2023-04-18 20:05:00|4194.4|4185.4|4193.9|4184.9|4194.7|4185.7|4193.5|4184.5|0
1681848600000|2023-04-18 20:10:00|4193.7|4184.7|4194.9|4185.9|4195.1|4186.1|4193.7|4184.7|0
1681848900000|2023-04-18 20:15:00|4195.1|4186.1|4194.9|4185.9|4195.1|4186.1|4194.5|4185.5|0
1681849200000|2023-04-18 20:20:00|4195.1|4186.1|4194.9|4185.9|4195.9|4186.9|4194.9|4185.9|0
1681849500000|2023-04-18 20:25:00|4195.1|4186.1|4196.1|4187.1|4196.3|4187.3|4194.7|4185.7|0
1681849800000|2023-04-18 20:30:00|4195.9|4186.9|4195.9|4186.9|4196.5|4187.5|4195.7|4186.7|0
1681850100000|2023-04-18 20:35:00|4196.1|4187.1|4196.5|4187.5|4196.7|4187.7|4195.9|4186.9|0
1681850400000|2023-04-18 20:40:00|4196.4|4187.4|4196.9|4187.9|4196.9|4187.9|4196.4|4187.4|0
1681850700000|2023-04-18 20:45:00|4196.8|4187.8|4197.1|4188.1|4197.3|4188.3|4196.7|4187.7|0
1681851000000|2023-04-18 20:50:00|4196.8|4187.8|4196.3|4187.3|4196.8|4187.8|4196.1|4187.1|0
1681851300000|2023-04-18 20:55:00|4196.5|4187.5|4195.9|4186.9|4196.5|4187.5|4195.4|4186.4|0
1681851600000|2023-04-18 21:00:00|4195.8|4186.8|4195.4|4186.4|4195.9|4186.9|4195.4|4186.4|0
1681851900000|2023-04-18 21:05:00|4195.5|4186.5|4195.7|4186.7|4195.7|4186.7|4195.4|4186.4|0
1681852200000|2023-04-18 21:10:00|4195.6|4186.6|4195.7|4186.7|4195.7|4186.7|4195.6|4186.6|0
1681852500000|2023-04-18 21:15:00|4195.8|4186.8|4195.6|4186.6|4195.8|4186.8|4195.6|4186.6|0
1681852800000|2023-04-18 21:20:00|4195.7|4186.7|4195.9|4186.9|4195.9|4186.9|4195.7|4186.7|0
1681853100000|2023-04-18 21:25:00|4195.8|4186.8|4193.4|4184.4|4196|4187|4193.4|4184.4|0
1681853400000|2023-04-18 21:30:00|4193.5|4184.5|4193.5|4184.5|4193.5|4184.5|4193.4|4184.4|0
1681853700000|2023-04-18 21:35:00|4193.6|4184.6|4193.5|4184.5|4193.6|4184.6|4193.5|4184.5|0
1681854000000|2023-04-18 21:40:00|4193.4|4184.4|4193.4|4184.4|4193.5|4184.5|4193.4|4184.4|0
1681854300000|2023-04-18 21:45:00|4193.5|4184.5|4193.4|4184.4|4193.5|4184.5|4193.3|4184.3|0
1681854600000|2023-04-18 21:50:00|4193.3|4184.3|4193.3|4184.3|4193.4|4184.4|4193.2|4184.2|0
1681854900000|2023-04-18 21:55:00|4193.4|4184.4|4193.3|4184.3|4193.4|4184.4|4193.2|4184.2|0
1681855200000|2023-04-18 22:00:00|4192.2|4183.2|4192|4183|4192.8|4183.8|4191.5|4182.5|0
1681855500000|2023-04-18 22:05:00|4191.9|4182.9|4192.6|4183.6|4193|4184|4191.9|4182.9|0
1681855800000|2023-04-18 22:10:00|4192.8|4183.8|4193|4184|4193|4184|4192.4|4183.4|0
1681856100000|2023-04-18 22:15:00|4192.8|4183.8|4192|4183|4192.8|4183.8|4192|4183|0
1681856400000|2023-04-18 22:20:00|4192.1|4183.1|4192|4183|4192.4|4183.4|4192|4183|0
1681856700000|2023-04-18 22:25:00|4192.1|4183.1|4192.4|4183.4|4192.4|4183.4|4192|4183|0
1681857000000|2023-04-18 22:30:00|4192.3|4183.3|4192.4|4183.4|4192.4|4183.4|4192.2|4183.2|0
1681857300000|2023-04-18 22:35:00|4192.3|4183.3|4192.4|4183.4|4192.6|4183.6|4192|4183|0
1681857600000|2023-04-18 22:40:00|4192.6|4183.6|4191.6|4182.6|4192.6|4183.6|4191.6|4182.6|0
1681857900000|2023-04-18 22:45:00|4191.3|4182.3|4192.2|4183.2|4192.4|4183.4|4191.3|4182.3|0
1681858200000|2023-04-18 22:50:00|4192.3|4183.3|4192.5|4183.5|4192.6|4183.6|4192.2|4183.2|0
1681858500000|2023-04-18 22:55:00|4192.6|4183.6|4193|4184|4193|4184|4192.4|4183.4|0
1681858800000|2023-04-18 23:00:00|4192.8|4183.8|4192.6|4183.6|4193|4184|4192.4|4183.4|0
1681859100000|2023-04-18 23:05:00|4192.4|4183.4|4192.2|4183.2|4192.6|4183.6|4192.2|4183.2|0
1681859400000|2023-04-18 23:10:00|4192|4183|4192.2|4183.2|4192.2|4183.2|4192|4183|0
1681859700000|2023-04-18 23:15:00|4192.4|4183.4|4192.2|4183.2|4192.4|4183.4|4192|4183|0
1681860000000|2023-04-18 23:20:00|4192|4183|4191.8|4182.8|4192|4183|4191.8|4182.8|0
1681860300000|2023-04-18 23:25:00|4191.6|4182.6|4191.4|4182.4|4191.8|4182.8|4191.4|4182.4|0
1681860600000|2023-04-18 23:30:00|4191.2|4182.2|4191.2|4182.2|4191.6|4182.6|4191|4182|0
1681860900000|2023-04-18 23:35:00|4191.4|4182.4|4191.4|4182.4|4191.6|4182.6|4191.4|4182.4|0
1681861200000|2023-04-18 23:40:00|4191.6|4182.6|4191.2|4182.2|4191.6|4182.6|4191.2|4182.2|0
1681861500000|2023-04-18 23:45:00|4191|4182|4191.4|4182.4|4191.4|4182.4|4191|4182|0
1681861800000|2023-04-18 23:50:00|4191.2|4182.2|4191.2|4182.2|4191.4|4182.4|4190.9|4181.9|0
1681862100000|2023-04-18 23:55:00|4191.4|4182.4|4191|4182|4191.6|4182.6|4191|4182|0
1681862400000|2023-04-19 00:00:00|4190.8|4181.8|4190.6|4181.6|4191.8|4182.8|4190.4|4181.4|0
1681862700000|2023-04-19 00:05:00|4190.4|4181.4|4191.4|4182.4|4191.6|4182.6|4190.4|4181.4|0
1681863000000|2023-04-19 00:10:00|4191.6|4182.6|4191.8|4182.8|4192.2|4183.2|4191.4|4182.4|0
1681863300000|2023-04-19 00:15:00|4192|4183|4191.4|4182.4|4192.1|4183.1|4191.4|4182.4|0
1681863600000|2023-04-19 00:20:00|4191.6|4182.6|4191.6|4182.6|4191.8|4182.8|4190.9|4181.9|0
1681863900000|2023-04-19 00:25:00|4191.4|4182.4|4191.2|4182.2|4191.4|4182.4|4191|4182|0
1681864200000|2023-04-19 00:30:00|4191|4182|4191.6|4182.6|4191.6|4182.6|4191|4182|0
1681864500000|2023-04-19 00:35:00|4191.8|4182.8|4190.8|4181.8|4191.8|4182.8|4190.6|4181.6|0
1681864800000|2023-04-19 00:40:00|4190.6|4181.6|4191.1|4182.1|4191.1|4182.1|4190.6|4181.6|0
1681865100000|2023-04-19 00:45:00|4191|4182|4191.4|4182.4|4191.5|4182.5|4191|4182|0
1681865400000|2023-04-19 00:50:00|4191.5|4182.5|4191.4|4182.4|4191.9|4182.9|4191.4|4182.4|0
1681865700000|2023-04-19 00:55:00|4191.2|4182.2|4191.6|4182.6|4191.9|4182.9|4191.2|4182.2|0
1681866000000|2023-04-19 01:00:00|4191.4|4182.4|4191.6|4182.6|4191.6|4182.6|4191.1|4182.1|0
1681866300000|2023-04-19 01:05:00|4191.7|4182.7|4192.1|4183.1|4192.2|4183.2|4191.7|4182.7|0
1681866600000|2023-04-19 01:10:00|4191.9|4182.9|4193.6|4184.6|4194.1|4185.1|4191.6|4182.6|0
1681866900000|2023-04-19 01:15:00|4193.8|4184.8|4200|4196|4204.5|4200.5|4191.5|4184.8|240
1681867200000|2023-04-19 01:20:00|4199.5|4195.5|4195|4191|4200.5|4196.5|4192|4188|159
1681867500000|2023-04-19 01:25:00|4194.5|4190.5|4195.9|4191.9|4199.9|4195.9|4192.5|4188.5|93
1681867800000|2023-04-19 01:30:00|4197.9|4193.9|4168.9|4164.9|4197.9|4193.9|4168.9|4164.9|1492
1681868100000|2023-04-19 01:35:00|4167.9|4163.9|4161.9|4157.9|4173.9|4169.9|4157.9|4153.9|1869
1681868400000|2023-04-19 01:40:00|4162.9|4158.9|4155.9|4151.9|4163.4|4159.4|4147.9|4143.9|1589
1681868700000|2023-04-19 01:45:00|4155.4|4151.4|4151.9|4147.9|4160.9|4156.9|4144.9|4140.9|1193
1681869000000|2023-04-19 01:50:00|4151.4|4147.4|4151.9|4147.9|4156.9|4152.9|4142.9|4138.9|1133
1681869300000|2023-04-19 01:55:00|4153.4|4149.4|4139.9|4135.9|4153.4|4149.4|4138.9|4134.9|903
1681869600000|2023-04-19 02:00:00|4139.4|4135.4|4135.4|4131.4|4139.9|4135.9|4128.9|4124.9|1497
1681869900000|2023-04-19 02:05:00|4134.9|4130.9|4123.9|4119.9|4136.9|4132.9|4123.9|4119.9|975
1681870200000|2023-04-19 02:10:00|4123.4|4119.4|4129.9|4125.9|4130.4|4126.4|4122.9|4118.9|782
1681870500000|2023-04-19 02:15:00|4130.4|4126.4|4136.9|4132.9|4138.9|4134.9|4126.9|4122.9|702
1681870800000|2023-04-19 02:20:00|4136.4|4132.4|4139.4|4135.4|4142.9|4138.9|4134.9|4130.9|598
1681871100000|2023-04-19 02:25:00|4140.9|4136.9|4144.4|4140.4|4145.9|4141.9|4134.9|4130.9|821
1681871400000|2023-04-19 02:30:00|4144.9|4140.9|4143.4|4139.4|4147.9|4143.9|4136.9|4132.9|828
1681871700000|2023-04-19 02:35:00|4143.9|4139.9|4149.9|4145.9|4154.9|4150.9|4141.4|4137.4|1015
1681872000000|2023-04-19 02:40:00|4150.9|4146.9|4149.9|4145.9|4161.9|4157.9|4147.9|4143.9|887
1681872300000|2023-04-19 02:45:00|4150.4|4146.4|4145.9|4141.9|4151.4|4147.4|4143.9|4139.9|364
1681872600000|2023-04-19 02:50:00|4145.4|4141.4|4145.9|4141.9|4151.4|4147.4|4141.9|4137.9|220
1681872900000|2023-04-19 02:55:00|4145.4|4141.4|4153.9|4149.9|4158.9|4154.9|4145.4|4141.4|346
1681873200000|2023-04-19 03:00:00|4154.9|4150.9|4151.9|4147.9|4154.9|4150.9|4146.9|4142.9|332
1681873500000|2023-04-19 03:05:00|4152.4|4148.4|4153.4|4149.4|4160.4|4156.4|4150.9|4146.9|449
1681873800000|2023-04-19 03:10:00|4153.9|4149.9|4158.4|4154.4|4158.9|4154.9|4150.9|4146.9|228
1681874100000|2023-04-19 03:15:00|4157.9|4153.9|4150.9|4146.9|4159.9|4155.9|4150.9|4146.9|187
1681874400000|2023-04-19 03:20:00|4151.4|4147.4|4151.9|4147.9|4151.9|4147.9|4145.9|4141.9|350
1681874700000|2023-04-19 03:25:00|4152.4|4148.4|4163.9|4159.9|4163.9|4159.9|4151.9|4147.9|518
1681875000000|2023-04-19 03:30:00|4164.9|4160.9|4167.4|4163.4|4171.9|4167.9|4162.9|4158.9|520
1681875300000|2023-04-19 03:35:00|4167.9|4163.9|4168.9|4164.9|4172.4|4168.4|4166.9|4162.9|363
1681875600000|2023-04-19 03:40:00|4169.4|4165.4|4169.4|4165.4|4173.9|4169.9|4167.4|4163.4|180
1681875900000|2023-04-19 03:45:00|4169.9|4165.9|4162.9|4158.9|4170.9|4166.9|4161.9|4157.9|190
1681876200000|2023-04-19 03:50:00|4163.9|4159.9|4164.9|4160.9|4165.9|4161.9|4162.9|4158.9|181
1681876500000|2023-04-19 03:55:00|4163.9|4159.9|4169.4|4165.4|4169.9|4165.9|4163.9|4159.9|153
1681876800000|2023-04-19 04:00:00|4170.9|4161.9|4170.7|4161.7|4171.1|4162.1|4170.5|4161.5|0
1681877100000|2023-04-19 04:05:00|4170.5|4161.5|4170.4|4161.4|4170.8|4161.8|4170.4|4161.4|0
1681877400000|2023-04-19 04:10:00|4170.6|4161.6|4170.4|4161.4|4170.8|4161.8|4170.4|4161.4|0
1681877700000|2023-04-19 04:15:00|4170.5|4161.5|4170.4|4161.4|4170.5|4161.5|4170.2|4161.2|0
1681878000000|2023-04-19 04:20:00|4170.5|4161.5|4170.5|4161.5|4170.7|4161.7|4170.4|4161.4|0
1681878300000|2023-04-19 04:25:00|4170.7|4161.7|4170.7|4161.7|4170.7|4161.7|4170.7|4161.7|0
1681878600000|2023-04-19 04:30:00|4170.8|4161.8|4170.5|4161.5|4171|4162|4170.5|4161.5|0
1681878900000|2023-04-19 04:35:00|4170.4|4161.4|4170.4|4161.4|4170.4|4161.4|4170.4|4161.4|0
1681879200000|2023-04-19 04:40:00|4170.5|4161.5|4170.5|4161.5|4170.5|4161.5|4170.5|4161.5|0
1681879500000|2023-04-19 04:45:00|4170.4|4161.4|4170.5|4161.5|4170.5|4161.5|4170.4|4161.4|0
1681879800000|2023-04-19 04:50:00|4170.7|4161.7|4170.7|4161.7|4170.9|4161.9|4170.5|4161.5|0
1681880100000|2023-04-19 04:55:00|4171.1|4162.1|4171.9|4162.9|4171.9|4162.9|4170.9|4161.9|5
1681880400000|2023-04-19 05:00:00|4168.3|4164.3|4158.3|4154.3|4168.3|4164.3|4152.3|4148.3|762
1681880700000|2023-04-19 05:05:00|4157.8|4153.8|4162.3|4158.3|4165.3|4161.3|4156.8|4152.8|242
1681881000000|2023-04-19 05:10:00|4162.8|4158.8|4158.8|4154.8|4164.3|4160.3|4155.3|4151.3|429
1681881300000|2023-04-19 05:15:00|4159.3|4155.3|4154.3|4150.3|4162.3|4158.3|4152.3|4148.3|292
1681881600000|2023-04-19 05:20:00|4154.8|4150.8|4154.3|4150.3|4158.3|4154.3|4154.3|4150.3|144
1681881900000|2023-04-19 05:25:00|4155.3|4151.3|4151.3|4147.3|4155.3|4151.3|4151.3|4147.3|312
1681882200000|2023-04-19 05:30:00|4151.8|4147.8|4150.3|4146.3|4154.3|4150.3|4149.8|4145.8|436
1681882500000|2023-04-19 05:35:00|4150.8|4146.8|4142.3|4138.3|4151.3|4147.3|4141.3|4137.3|611
1681882800000|2023-04-19 05:40:00|4141.8|4137.8|4140.3|4136.3|4144.3|4140.3|4137.3|4133.3|617
1681883100000|2023-04-19 05:45:00|4139.8|4135.8|4136.8|4132.8|4141.3|4137.3|4135.3|4131.3|441
1681883400000|2023-04-19 05:50:00|4136.3|4132.3|4137.3|4133.3|4137.8|4133.8|4132.8|4128.8|387
1681883700000|2023-04-19 05:55:00|4137.8|4133.8|4132.8|4128.8|4139.3|4135.3|4130.8|4126.8|397
1681884000000|2023-04-19 06:00:00|4133.3|4129.3|4138.3|4134.3|4139.3|4135.3|4132.8|4128.8|353
1681884300000|2023-04-19 06:05:00|4137.8|4133.8|4124.3|4120.3|4138.3|4134.3|4124.3|4120.3|523
1681884600000|2023-04-19 06:10:00|4123.3|4119.3|4116.3|4112.3|4125.8|4121.8|4115.3|4111.3|819
1681884900000|2023-04-19 06:15:00|4115.8|4111.8|4107.3|4103.3|4117.8|4113.8|4103.3|4099.3|1661
1681885200000|2023-04-19 06:20:00|4107.8|4103.8|4108.3|4104.3|4113.3|4109.3|4104.3|4100.3|1006
1681885500000|2023-04-19 06:25:00|4107.8|4103.8|4117.3|4113.3|4117.3|4113.3|4104.3|4100.3|440
1681885800000|2023-04-19 06:30:00|4117.8|4113.8|4119.3|4115.3|4122.3|4118.3|4115.8|4111.8|703
1681886100000|2023-04-19 06:35:00|4118.8|4114.8|4121.3|4117.3|4126.3|4122.3|4117.3|4113.3|674
1681886400000|2023-04-19 06:40:00|4121.8|4117.8|4118.3|4114.3|4124.3|4120.3|4116.3|4112.3|1226
1681886700000|2023-04-19 06:45:00|4119.3|4115.3|4120.3|4116.3|4121.3|4117.3|4116.3|4112.3|546
1681887000000|2023-04-19 06:50:00|4120.8|4116.8|4120.3|4116.3|4123.3|4119.3|4119.3|4115.3|432
1681887300000|2023-04-19 06:55:00|4119.8|4115.8|4117.3|4113.3|4123.8|4119.8|4117.3|4113.3|353
1681887600000|2023-04-19 07:00:00|4117.8|4113.8|4112.3|4108.3|4121.3|4117.3|4112.3|4108.3|301
1681887900000|2023-04-19 07:05:00|4113.3|4109.3|4117.3|4113.3|4119.3|4115.3|4112.3|4108.3|378
1681888200000|2023-04-19 07:10:00|4117.8|4113.8|4110.3|4106.3|4119.3|4115.3|4110.3|4106.3|1027
1681888500000|2023-04-19 07:15:00|4110.8|4106.8|4111.3|4107.3|4114.3|4110.3|4110.3|4106.3|242
1681888800000|2023-04-19 07:20:00|4111.8|4107.8|4109.3|4105.3|4114.8|4110.8|4109.3|4105.3|350
1681889100000|2023-04-19 07:25:00|4109.8|4105.8|4105.3|4101.3|4111.3|4107.3|4105.3|4101.3|1482
1681889400000|2023-04-19 07:30:00|4105.8|4101.8|4098.3|4094.3|4105.8|4101.8|4098.3|4094.3|542
1681889700000|2023-04-19 07:35:00|4097.8|4093.8|4091.3|4087.3|4097.8|4093.8|4083.8|4079.8|1760
1681890000000|2023-04-19 07:40:00|4092.3|4088.3|4099.3|4095.3|4100.3|4096.3|4092.3|4088.3|1034
1681890300000|2023-04-19 07:45:00|4100.3|4096.3|4104.3|4100.3|4104.3|4100.3|4099.3|4095.3|1422
1681890600000|2023-04-19 07:50:00|4105.3|4101.3|4103.3|4099.3|4106.3|4102.3|4099.3|4095.3|1575
1681890900000|2023-04-19 07:55:00|4102.3|4098.3|4107.3|4103.3|4108.3|4104.3|4099.3|4095.3|1732
1681891200000|2023-04-19 08:00:00|4106.8|4102.8|4113.3|4109.3|4118.3|4114.3|4103.3|4099.3|1445
1681891500000|2023-04-19 08:05:00|4114.3|4110.3|4104.3|4100.3|4117.8|4113.8|4100.3|4096.3|1244
1681891800000|2023-04-19 08:10:00|4105.3|4101.3|4092.3|4088.3|4105.3|4101.3|4092.3|4088.3|750
1681892100000|2023-04-19 08:15:00|4093.3|4089.3|4097.3|4093.3|4097.3|4093.3|4089.3|4085.3|772
1681892400000|2023-04-19 08:20:00|4097.8|4093.8|4099.8|4095.8|4100.3|4096.3|4096.3|4092.3|3365
1681892700000|2023-04-19 08:25:00|4099.3|4095.3|4095.8|4091.8|4100.8|4096.8|4095.3|4091.3|725
1681893000000|2023-04-19 08:30:00|4099.8|4090.8|4099.2|4090.2|4101.2|4092.2|4099.2|4090.2|0
1681893300000|2023-04-19 08:35:00|4099.4|4090.4|4100.6|4091.6|4100.6|4091.6|4099.2|4090.2|0
1681893600000|2023-04-19 08:40:00|4100.8|4091.8|4100.1|4091.1|4100.8|4091.8|4099.5|4090.5|0
1681893900000|2023-04-19 08:45:00|4100.2|4091.2|4100.5|4091.5|4100.9|4091.9|4099.2|4090.2|0
1681894200000|2023-04-19 08:50:00|4100.6|4091.6|4100.1|4091.1|4100.9|4091.9|4099.9|4090.9|0
1681894500000|2023-04-19 08:55:00|4100.2|4091.2|4099.9|4090.9|4100.3|4091.3|4099.1|4090.1|0
1681894800000|2023-04-19 09:00:00|4099.8|4090.8|4097.9|4088.9|4099.9|4090.9|4097.6|4088.6|0
1681895100000|2023-04-19 09:05:00|4098.1|4089.1|4095.8|4086.8|4098.8|4089.8|4095.8|4086.8|0
1681895400000|2023-04-19 09:10:00|4095.6|4086.6|4096.5|4087.5|4096.7|4087.7|4094.7|4085.7|0
1681895700000|2023-04-19 09:15:00|4096.7|4087.7|4100.8|4093.8|4101.8|4094.8|4092.8|4083.8|57
1681896000000|2023-04-19 09:20:00|4101.8|4094.8|4104.8|4097.8|4106.8|4098.8|4100.8|4093.8|46
1681896300000|2023-04-19 09:25:00|4105.8|4098.8|4101.8|4094.8|4107.8|4100.8|4100.8|4093.8|51
1681896600000|2023-04-19 09:30:00|4102.8|4095.8|4095.8|4088.8|4104.8|4097.8|4093.8|4086.8|118
1681896900000|2023-04-19 09:35:00|4096.8|4087.8|4099.8|4092.8|4101.8|4093.8|4093.8|4086.8|69
1681897200000|2023-04-19 09:40:00|4100.8|4093.8|4096.8|4089.8|4105.8|4098.8|4096.8|4089.8|86
1681897500000|2023-04-19 09:45:00|4097.8|4090.8|4096.8|4089.8|4097.8|4090.8|4095.8|4088.8|6
1681897800000|2023-04-19 09:50:00|4095.8|4088.8|4096.8|4088.8|4098.8|4091.8|4095.8|4088.8|0
1681898100000|2023-04-19 09:55:00|4097.8|4089.8|4100.8|4093.8|4100.8|4093.8|4096.8|4088.8|0
1681898400000|2023-04-19 10:00:00|4101.8|4092.8|4101.8|4093.8|4101.8|4094.8|4100.8|4092.8|5
1681898700000|2023-04-19 10:05:00|4100.8|4094.8|4101.8|4093.8|4102.8|4095.8|4100.8|4093.8|4
1681899000000|2023-04-19 10:10:00|4100.8|4092.8|4101.8|4093.8|4101.8|4094.8|4098.8|4091.8|4
1681899300000|2023-04-19 10:15:00|4100.8|4094.8|4099.8|4092.8|4101.8|4094.8|4098.8|4091.8|0
1681899600000|2023-04-19 10:20:00|4098.8|4091.8|4099.8|4092.8|4100.8|4093.8|4098.8|4091.8|4
1681899900000|2023-04-19 10:25:00|4100.8|4093.8|4101.8|4094.8|4101.8|4094.8|4100.8|4092.8|5
1681900200000|2023-04-19 10:30:00|4102.8|4095.8|4104.8|4097.8|4105.8|4098.8|4101.8|4094.8|3
1681900500000|2023-04-19 10:35:00|4103.8|4096.8|4107.8|4100.8|4107.8|4100.8|4103.8|4096.8|18
1681900800000|2023-04-19 10:40:00|4108.8|4101.8|4106.8|4099.8|4108.8|4101.8|4105.8|4098.8|10
1681901100000|2023-04-19 10:45:00|4107.8|4100.8|4106.8|4098.8|4107.8|4100.8|4104.8|4096.8|21
1681901400000|2023-04-19 10:50:00|4105.8|4097.8|4105.8|4097.8|4105.8|4098.8|4102.8|4095.8|6
1681901700000|2023-04-19 10:55:00|4106.8|4098.8|4108.8|4100.8|4108.8|4101.8|4105.8|4097.8|20
1681902000000|2023-04-19 11:00:00|4107.8|4101.8|4107.8|4099.8|4108.8|4101.8|4106.8|4099.8|12
1681902300000|2023-04-19 11:05:00|4106.8|4098.8|4105.8|4098.8|4107.8|4099.8|4104.8|4097.8|2
1681902600000|2023-04-19 11:10:00|4106.8|4097.8|4104.8|4096.8|4106.8|4098.8|4103.8|4096.8|5
1681902900000|2023-04-19 11:15:00|4103.8|4097.8|4099.8|4091.8|4104.8|4097.8|4099.8|4091.8|13
1681903200000|2023-04-19 11:20:00|4098.8|4092.8|4097.8|4090.8|4099.8|4092.8|4095.8|4088.8|23
1681903500000|2023-04-19 11:25:00|4096.8|4089.8|4095.8|4087.8|4097.8|4089.8|4094.8|4087.8|14
1681903800000|2023-04-19 11:30:00|4096.8|4088.8|4097.8|4090.8|4097.8|4090.8|4093.8|4086.8|4
1681904100000|2023-04-19 11:35:00|4096.8|4089.8|4098.8|4090.8|4098.8|4091.8|4096.8|4088.8|5
1681904400000|2023-04-19 11:40:00|4097.8|4091.8|4097.8|4089.8|4098.8|4091.8|4095.8|4088.8|8
1681904700000|2023-04-19 11:45:00|4098.8|4090.8|4093.8|4086.8|4098.8|4090.8|4093.8|4085.8|10
1681905000000|2023-04-19 11:50:00|4094.8|4087.8|4095.8|4087.8|4095.8|4088.8|4092.8|4085.8|3
1681905300000|2023-04-19 11:55:00|4094.8|4088.8|4093.8|4085.8|4095.8|4088.8|4092.8|4084.8|19
1681905600000|2023-04-19 12:00:00|4094.8|4086.8|4089.8|4082.8|4094.8|4086.8|4086.8|4079.8|31
1681905900000|2023-04-19 12:05:00|4090.8|4083.8|4093.8|4086.8|4093.8|4086.8|4089.8|4082.8|21
1681906200000|2023-04-19 12:10:00|4094.8|4085.8|4093.8|4085.8|4094.8|4086.8|4091.8|4083.8|4
1681906500000|2023-04-19 12:15:00|4092.8|4086.8|4095.8|4088.8|4095.8|4088.8|4092.8|4085.8|2
1681906800000|2023-04-19 12:20:00|4094.8|4087.8|4097.8|4090.8|4097.8|4090.8|4094.8|4087.8|6
1681907100000|2023-04-19 12:25:00|4096.8|4089.8|4095.8|4087.8|4097.8|4090.8|4094.8|4087.8|9
1681907400000|2023-04-19 12:30:00|4094.8|4088.8|4096.8|4088.8|4097.8|4089.8|4094.8|4087.8|4
1681907700000|2023-04-19 12:35:00|4095.8|4087.8|4097.8|4090.8|4097.8|4090.8|4095.8|4087.8|1
1681908000000|2023-04-19 12:40:00|4098.8|4089.8|4096.8|4088.8|4099.8|4092.8|4096.8|4088.8|18
1681908300000|2023-04-19 12:45:00|4095.8|4087.8|4094.8|4087.8|4096.8|4087.8|4093.8|4086.8|5
1681908600000|2023-04-19 12:50:00|4093.8|4086.8|4093.8|4085.8|4094.8|4086.8|4091.8|4084.8|11
1681908900000|2023-04-19 12:55:00|4092.8|4086.8|4100.8|4094.8|4112.8|4105.8|4092.8|4084.8|171
1681909200000|2023-04-19 13:00:00|4101.3|4095.3|4106.3|4100.3|4108.3|4102.3|4101.3|4095.3|83
1681909500000|2023-04-19 13:05:00|4105.3|4099.3|4104.8|4098.8|4105.8|4099.8|4103.3|4097.3|27
1681909800000|2023-04-19 13:10:00|4105.3|4099.3|4101.8|4095.8|4105.3|4099.3|4101.3|4095.3|14
1681910100000|2023-04-19 13:15:00|4102.3|4096.3|4097.8|4091.8|4102.3|4096.3|4097.3|4091.3|25
1681910400000|2023-04-19 13:20:00|4097.3|4091.3|4096.8|4090.8|4097.8|4091.8|4095.3|4089.3|39
1681910700000|2023-04-19 13:25:00|4097.3|4091.3|4103.3|4097.3|4104.3|4098.3|4096.8|4090.8|25
1681911000000|2023-04-19 13:30:00|4103.8|4097.8|4102.3|4096.3|4107.8|4101.8|4088.8|4082.8|219
1681911300000|2023-04-19 13:35:00|4101.8|4095.8|4089.8|4083.8|4101.8|4095.8|4087.3|4081.3|119
1681911600000|2023-04-19 13:40:00|4089.3|4083.3|4090.3|4084.3|4093.8|4087.8|4085.8|4079.8|116
1681911900000|2023-04-19 13:45:00|4090.8|4084.8|4083.3|4077.3|4092.3|4086.3|4081.3|4075.3|162
1681912200000|2023-04-19 13:50:00|4083.8|4077.8|4086.8|4080.8|4089.3|4083.3|4083.8|4077.8|116
1681912500000|2023-04-19 13:55:00|4086.3|4080.3|4087.3|4081.3|4092.3|4086.3|4085.8|4079.8|122
1681912800000|2023-04-19 14:00:00|4087.8|4081.8|4092.8|4086.8|4093.8|4087.8|4086.3|4080.3|94
1681913100000|2023-04-19 14:05:00|4093.3|4087.3|4095.8|4089.8|4097.3|4091.3|4088.3|4082.3|134
1681913400000|2023-04-19 14:10:00|4096.3|4090.3|4096.3|4090.3|4097.3|4091.3|4091.3|4085.3|184
1681913700000|2023-04-19 14:15:00|4095.8|4089.8|4091.3|4085.3|4095.8|4089.8|4088.8|4082.8|147
1681914000000|2023-04-19 14:20:00|4090.8|4084.8|4086.3|4080.3|4092.8|4086.8|4085.3|4079.3|86
1681914300000|2023-04-19 14:25:00|4087.3|4081.3|4092.3|4086.3|4094.3|4088.3|4085.3|4079.3|37
1681914600000|2023-04-19 14:30:00|4092.8|4086.8|4097.3|4091.3|4102.3|4096.3|4090.3|4084.3|76
1681914900000|2023-04-19 14:35:00|4097.8|4091.8|4097.3|4091.3|4101.3|4095.3|4095.3|4089.3|41
1681915200000|2023-04-19 14:40:00|4096.8|4090.8|4094.3|4088.3|4097.3|4091.3|4092.3|4086.3|25
1681915500000|2023-04-19 14:45:00|4094.8|4088.8|4092.3|4086.3|4096.3|4090.3|4090.3|4084.3|26
1681915800000|2023-04-19 14:50:00|4092.8|4086.8|4090.3|4084.3|4093.3|4087.3|4088.8|4082.8|78
1681916100000|2023-04-19 14:55:00|4089.8|4083.8|4093.8|4087.8|4094.3|4088.3|4089.3|4083.3|17
1681916400000|2023-04-19 15:00:00|4094.3|4088.3|4091.8|4085.8|4096.8|4090.8|4091.8|4085.8|37
1681916700000|2023-04-19 15:05:00|4092.3|4086.3|4093.8|4087.8|4094.3|4088.3|4089.3|4083.3|39
1681917000000|2023-04-19 15:10:00|4093.3|4087.3|4098.3|4092.3|4098.3|4092.3|4091.3|4085.3|38
1681917300000|2023-04-19 15:15:00|4098.8|4092.8|4099.3|4093.3|4101.8|4095.8|4098.3|4092.3|38
1681917600000|2023-04-19 15:20:00|4100.3|4094.3|4104.8|4098.8|4105.3|4099.3|4096.3|4090.3|51
1681917900000|2023-04-19 15:25:00|4104.3|4098.3|4106.3|4100.3|4108.3|4102.3|4102.3|4096.3|62
1681918200000|2023-04-19 15:30:00|4106.8|4100.8|4108.3|4102.3|4110.3|4104.3|4106.3|4100.3|66
1681918500000|2023-04-19 15:35:00|4107.8|4101.8|4109.8|4103.8|4112.3|4106.3|4107.3|4101.3|47
1681918800000|2023-04-19 15:40:00|4109.3|4103.3|4107.3|4101.3|4110.3|4104.3|4106.3|4100.3|48
1681919100000|2023-04-19 15:45:00|4106.8|4100.8|4104.8|4098.8|4109.3|4103.3|4104.3|4098.3|80
1681919400000|2023-04-19 15:50:00|4104.3|4098.3|4107.3|4101.3|4108.8|4102.8|4104.3|4098.3|4
1681919700000|2023-04-19 15:55:00|4106.8|4100.8|4110.3|4104.3|4111.3|4105.3|4106.8|4100.8|31
1681920000000|2023-04-19 16:00:00|4111.3|4105.3|4108.8|4102.8|4112.3|4106.3|4107.8|4101.8|19
1681920300000|2023-04-19 16:05:00|4108.3|4102.3|4110.3|4104.3|4111.3|4105.3|4108.3|4102.3|22
1681920600000|2023-04-19 16:10:00|4109.8|4103.8|4110.3|4104.3|4113.3|4107.3|4108.8|4102.8|50
1681920900000|2023-04-19 16:15:00|4111.3|4105.3|4109.3|4103.3|4113.3|4107.3|4108.8|4102.8|17
1681921200000|2023-04-19 16:20:00|4108.8|4102.8|4108.3|4102.3|4109.3|4103.3|4106.8|4100.8|28
1681921500000|2023-04-19 16:25:00|4108.8|4102.8|4109.3|4103.3|4110.8|4104.8|4108.3|4102.3|29
1681921800000|2023-04-19 16:30:00|4109.8|4103.8|4110.3|4104.3|4112.3|4106.3|4108.8|4102.8|22
1681922100000|2023-04-19 16:35:00|4110.8|4104.8|4109.3|4103.3|4112.3|4106.3|4109.3|4103.3|18
1681922400000|2023-04-19 16:40:00|4109.8|4103.8|4110.3|4104.3|4111.3|4105.3|4109.3|4103.3|7
1681922700000|2023-04-19 16:45:00|4110.8|4104.8|4107.3|4101.3|4110.8|4104.8|4107.3|4101.3|19
1681923000000|2023-04-19 16:50:00|4107.8|4101.8|4108.8|4102.8|4109.3|4103.3|4107.3|4101.3|1
1681923300000|2023-04-19 16:55:00|4109.3|4103.3|4110.3|4104.3|4112.3|4106.3|4108.3|4102.3|56
1681923600000|2023-04-19 17:00:00|4110.8|4104.8|4111.8|4105.8|4113.3|4107.3|4110.3|4104.3|5
1681923900000|2023-04-19 17:05:00|4111.3|4105.3|4111.3|4105.3|4113.3|4107.3|4110.8|4104.8|14
1681924200000|2023-04-19 17:10:00|4111.8|4105.8|4108.3|4102.3|4111.8|4105.8|4108.3|4102.3|11
1681924500000|2023-04-19 17:15:00|4108.8|4102.8|4107.3|4101.3|4109.3|4103.3|4105.3|4099.3|45
1681924800000|2023-04-19 17:20:00|4107.8|4101.8|4107.3|4101.3|4108.3|4102.3|4106.3|4100.3|34
1681925100000|2023-04-19 17:25:00|4107.8|4101.8|4109.3|4103.3|4109.8|4103.8|4107.3|4101.3|4
1681925400000|2023-04-19 17:30:00|4109.8|4103.8|4109.3|4103.3|4111.3|4105.3|4109.3|4103.3|3
1681925700000|2023-04-19 17:35:00|4108.3|4102.3|4106.8|4100.8|4109.3|4103.3|4106.3|4100.3|29
1681926000000|2023-04-19 17:40:00|4107.3|4101.3|4104.3|4098.3|4107.3|4101.3|4104.3|4098.3|17
1681926300000|2023-04-19 17:45:00|4103.3|4097.3|4104.3|4098.3|4104.3|4098.3|4103.3|4097.3|23
1681926600000|2023-04-19 17:50:00|4104.8|4098.8|4107.3|4101.3|4107.3|4101.3|4104.8|4098.8|7
1681926900000|2023-04-19 17:55:00|4106.8|4100.8|4108.3|4102.3|4109.3|4103.3|4106.3|4100.3|6
1681927200000|2023-04-19 18:00:00|4108.8|4102.8|4105.8|4099.8|4112.3|4106.3|4105.3|4099.3|7
1681927500000|2023-04-19 18:05:00|4105.3|4099.3|4108.3|4102.3|4109.3|4103.3|4105.3|4099.3|6
1681927800000|2023-04-19 18:10:00|4107.8|4101.8|4109.3|4103.3|4109.3|4103.3|4107.8|4101.8|2
1681928100000|2023-04-19 18:15:00|4108.8|4102.8|4108.3|4102.3|4109.3|4103.3|4107.3|4101.3|2
1681928400000|2023-04-19 18:20:00|4107.8|4101.8|4110.3|4104.3|4110.3|4104.3|4107.8|4101.8|1
1681928700000|2023-04-19 18:25:00|4109.8|4103.8|4110.3|4104.3|4110.3|4104.3|4108.8|4102.8|7
1681929000000|2023-04-19 18:30:00|4110.8|4104.8|4107.3|4101.3|4111.3|4105.3|4106.3|4100.3|6
1681929300000|2023-04-19 18:35:00|4106.3|4100.3|4108.3|4102.3|4109.3|4103.3|4106.3|4100.3|7
1681929600000|2023-04-19 18:40:00|4107.8|4101.8|4106.8|4100.8|4108.3|4102.3|4106.3|4100.3|4
1681929900000|2023-04-19 18:45:00|4106.3|4100.3|4107.8|4101.8|4107.8|4101.8|4105.8|4099.8|16
1681930200000|2023-04-19 18:50:00|4107.3|4101.3|4105.8|4099.8|4107.3|4101.3|4105.8|4099.8|3
1681930500000|2023-04-19 18:55:00|4105.3|4099.3|4106.6|4097.6|4106.6|4100.3|4103.3|4097.3|17
1681930800000|2023-04-19 19:00:00|4106.7|4097.7|4106.4|4097.4|4106.7|4097.7|4105.5|4096.5|0
1681931100000|2023-04-19 19:05:00|4106.5|4097.5|4106|4097|4106.5|4097.5|4105.5|4096.5|0
1681931400000|2023-04-19 19:10:00|4105.9|4096.9|4109.2|4100.2|4109.3|4100.3|4105.8|4096.8|0
1681931700000|2023-04-19 19:15:00|4109.1|4100.1|4108.3|4099.3|4109.5|4100.5|4108.3|4099.3|0
1681932000000|2023-04-19 19:20:00|4108.2|4099.2|4109.2|4100.2|4109.2|4100.2|4107.7|4098.7|0
1681932300000|2023-04-19 19:25:00|4109.1|4100.1|4108.4|4099.4|4109.1|4100.1|4108.3|4099.3|0
1681932600000|2023-04-19 19:30:00|4108.3|4099.3|4108.1|4099.1|4109.2|4100.2|4108.1|4099.1|0
1681932900000|2023-04-19 19:35:00|4108|4099|4108|4099|4108.5|4099.5|4107.7|4098.7|0
1681933200000|2023-04-19 19:40:00|4107.9|4098.9|4108.8|4099.8|4109.2|4100.2|4107.9|4098.9|0
1681933500000|2023-04-19 19:45:00|4108.7|4099.7|4104.6|4095.6|4108.8|4099.8|4104.3|4095.3|0
1681933800000|2023-04-19 19:50:00|4104.5|4095.5|4107.3|4098.3|4107.5|4098.5|4104.2|4095.2|0
1681934100000|2023-04-19 19:55:00|4107.2|4098.2|4108.2|4099.2|4108.8|4099.8|4105.6|4096.6|0
1681934400000|2023-04-19 20:00:00|4108.1|4099.1|4105.4|4096.4|4108.1|4099.1|4105.1|4096.1|0
1681934700000|2023-04-19 20:05:00|4105.3|4096.3|4105.6|4096.6|4106.6|4097.6|4104.7|4095.7|0
1681935000000|2023-04-19 20:10:00|4105.5|4096.5|4104.3|4095.3|4105.8|4096.8|4103.7|4094.7|0
1681935300000|2023-04-19 20:15:00|4104.1|4095.1|4105.1|4096.1|4106.1|4097.1|4104.1|4095.1|0
1681935600000|2023-04-19 20:20:00|4105.3|4096.3|4103.9|4094.9|4105.5|4096.5|4103|4094|0
1681935900000|2023-04-19 20:25:00|4103.7|4094.7|4103.7|4094.7|4103.9|4094.9|4103.3|4094.3|0
1681936200000|2023-04-19 20:30:00|4103.5|4094.5|4103|4094|4103.7|4094.7|4102.8|4093.8|0
1681936500000|2023-04-19 20:35:00|4102.8|4093.8|4102.3|4093.3|4103.3|4094.3|4102.3|4093.3|0
1681936800000|2023-04-19 20:40:00|4102.5|4093.5|4103.1|4094.1|4103.1|4094.1|4102.5|4093.5|0
1681937100000|2023-04-19 20:45:00|4103.2|4094.2|4102.9|4093.9|4103.5|4094.5|4102.9|4093.9|0
1681937400000|2023-04-19 20:50:00|4103|4094|4102.9|4093.9|4103.3|4094.3|4102.9|4093.9|0
1681937700000|2023-04-19 20:55:00|4102.7|4093.7|4098|4089|4103.3|4094.3|4097.9|4088.9|0
1681938000000|2023-04-19 21:00:00|4097.9|4088.9|4097.8|4088.8|4098.7|4089.7|4097.6|4088.6|0
1681938300000|2023-04-19 21:05:00|4097.7|4088.7|4097.8|4088.8|4098|4089|4097.5|4088.5|0
1681938600000|2023-04-19 21:10:00|4097.7|4088.7|4097.8|4088.8|4098|4089|4097.7|4088.7|0
1681938900000|2023-04-19 21:15:00|4097.7|4088.7|4097.8|4088.8|4097.8|4088.8|4097.4|4088.4|0
1681939200000|2023-04-19 21:20:00|4097.7|4088.7|4097.8|4088.8|4097.8|4088.8|4097.7|4088.7|0
1681939500000|2023-04-19 21:25:00|4098|4089|4098.1|4089.1|4098.2|4089.2|4098|4089|0
1681939800000|2023-04-19 21:30:00|4097.8|4088.8|4097.9|4088.9|4098.2|4089.2|4097.8|4088.8|0
1681940100000|2023-04-19 21:35:00|4098.1|4089.1|4098.1|4089.1|4098.1|4089.1|4097.9|4088.9|0
1681940400000|2023-04-19 21:40:00|4098|4089|4097.9|4088.9|4098|4089|4097.9|4088.9|0
1681940700000|2023-04-19 21:45:00|4097.8|4088.8|4097.9|4088.9|4098.1|4089.1|4097.8|4088.8|0
1681941000000|2023-04-19 21:50:00|4097.8|4088.8|4098.1|4089.1|4098.1|4089.1|4097.8|4088.8|0
1681941300000|2023-04-19 21:55:00|4097.9|4088.9|4097.9|4088.9|4098.1|4089.1|4097.7|4088.7|0
1681941600000|2023-04-19 22:00:00|4097.2|4088.2|4097|4088|4097.6|4088.6|4096.9|4087.9|0
1681941900000|2023-04-19 22:05:00|4097.1|4088.1|4096.7|4087.7|4097.2|4088.2|4096.7|4087.7|0
1681942200000|2023-04-19 22:10:00|4096.8|4087.8|4096.5|4087.5|4096.9|4087.9|4096.5|4087.5|0
1681942500000|2023-04-19 22:15:00|4096.6|4087.6|4096.3|4087.3|4096.7|4087.7|4096.3|4087.3|0
1681942800000|2023-04-19 22:20:00|4096.1|4087.1|4094.7|4085.7|4096.2|4087.2|4094.3|4085.3|0
1681943100000|2023-04-19 22:25:00|4094.3|4085.3|4094.9|4085.9|4095.1|4086.1|4094.3|4085.3|0
1681943400000|2023-04-19 22:30:00|4094.7|4085.7|4094.5|4085.5|4094.9|4085.9|4094.3|4085.3|0
1681943700000|2023-04-19 22:35:00|4094.3|4085.3|4094.7|4085.7|4094.9|4085.9|4094.3|4085.3|0
1681944000000|2023-04-19 22:40:00|4094.6|4085.6|4087.8|4078.8|4094.7|4085.7|4087.6|4078.6|0
1681944300000|2023-04-19 22:45:00|4087.6|4078.6|4087.8|4078.8|4088.2|4079.2|4087.4|4078.4|0
1681944600000|2023-04-19 22:50:00|4087.6|4078.6|4087.5|4078.5|4087.6|4078.6|4087.3|4078.3|0
1681944900000|2023-04-19 22:55:00|4087.1|4078.1|4087.3|4078.3|4087.5|4078.5|4087.1|4078.1|0
1681945200000|2023-04-19 23:00:00|4087.2|4078.2|4087.2|4078.2|4087.4|4078.4|4087|4078|0
1681945500000|2023-04-19 23:05:00|4087.3|4078.3|4087.2|4078.2|4087.6|4078.6|4087.2|4078.2|0
1681945800000|2023-04-19 23:10:00|4087.4|4078.4|4087.2|4078.2|4087.6|4078.6|4087|4078|0
1681946100000|2023-04-19 23:15:00|4087|4078|4086.5|4077.5|4087.4|4078.4|4086.2|4077.2|0
1681946400000|2023-04-19 23:20:00|4086.6|4077.6|4087.1|4078.1|4087.3|4078.3|4086.4|4077.4|0
1681946700000|2023-04-19 23:25:00|4087.3|4078.3|4085.1|4076.1|4087.3|4078.3|4084.7|4075.7|0
1681947000000|2023-04-19 23:30:00|4085|4076|4083.1|4074.1|4085|4076|4082.7|4073.7|0
1681947300000|2023-04-19 23:35:00|4083.2|4074.2|4083.1|4074.1|4083.9|4074.9|4083.1|4074.1|0
1681947600000|2023-04-19 23:40:00|4083.3|4074.3|4083.3|4074.3|4083.5|4074.5|4082.7|4073.7|0
1681947900000|2023-04-19 23:45:00|4083.5|4074.5|4083.7|4074.7|4083.7|4074.7|4083.1|4074.1|0
1681948200000|2023-04-19 23:50:00|4083.5|4074.5|4083.7|4074.7|4083.7|4074.7|4083.5|4074.5|0
1681948500000|2023-04-19 23:55:00|4083.5|4074.5|4083.3|4074.3|4083.5|4074.5|4083.1|4074.1|0
1681948800000|2023-04-20 00:00:00|4083.5|4074.5|4082.4|4073.4|4084.3|4075.3|4082.4|4073.4|0
1681949100000|2023-04-20 00:05:00|4082.6|4073.6|4082.8|4073.8|4083.2|4074.2|4082.2|4073.2|0
1681949400000|2023-04-20 00:10:00|4082.6|4073.6|4082|4073|4082.6|4073.6|4081.6|4072.6|0
1681949700000|2023-04-20 00:15:00|4081.9|4072.9|4082.7|4073.7|4083.2|4074.2|4081.6|4072.6|0
1681950000000|2023-04-20 00:20:00|4082.9|4073.9|4083.3|4074.3|4083.6|4074.6|4082.5|4073.5|0
1681950300000|2023-04-20 00:25:00|4083.5|4074.5|4084|4075|4084.3|4075.3|4083|4074|0
1681950600000|2023-04-20 00:30:00|4084.1|4075.1|4084.3|4075.3|4084.3|4075.3|4084|4075|0
1681950900000|2023-04-20 00:35:00|4084.1|4075.1|4083.8|4074.8|4084.1|4075.1|4083.8|4074.8|0
1681951200000|2023-04-20 00:40:00|4084|4075|4083.9|4074.9|4084.2|4075.2|4083.9|4074.9|0
1681951500000|2023-04-20 00:45:00|4083.8|4074.8|4083.2|4074.2|4084|4075|4083.2|4074.2|0
1681951800000|2023-04-20 00:50:00|4083.4|4074.4|4087.4|4078.4|4087.4|4078.4|4083.4|4074.4|0
1681952100000|2023-04-20 00:55:00|4087.6|4078.6|4090|4081|4090|4081|4087.4|4078.4|0
1681952400000|2023-04-20 01:00:00|4090.4|4081.4|4093.2|4084.2|4093.2|4084.2|4090.2|4081.2|0
1681952700000|2023-04-20 01:05:00|4093.1|4084.1|4092.3|4083.3|4093.1|4084.1|4092|4083|0
1681953000000|2023-04-20 01:10:00|4092.4|4083.4|4092.2|4083.2|4092.8|4083.8|4092.2|4083.2|0
1681953300000|2023-04-20 01:15:00|4092.3|4083.3|4097.8|4093.8|4107.3|4103.3|4090.3|4083.3|322
1681953600000|2023-04-20 01:20:00|4098.3|4094.3|4094.8|4090.8|4099.3|4095.3|4089.8|4085.8|226
1681953900000|2023-04-20 01:25:00|4095.3|4091.3|4091.8|4087.8|4097.3|4093.3|4091.3|4087.3|106
1681954200000|2023-04-20 01:30:00|4092.3|4088.3|4109.3|4105.3|4113.8|4109.8|4085.8|4081.8|2725
1681954500000|2023-04-20 01:35:00|4109.8|4105.8|4098.3|4094.3|4119.3|4115.3|4095.3|4091.3|1469
1681954800000|2023-04-20 01:40:00|4098.8|4094.8|4091.3|4087.3|4098.8|4094.8|4082.3|4078.3|1157
1681955100000|2023-04-20 01:45:00|4090.8|4086.8|4112.3|4108.3|4120.3|4116.3|4090.3|4086.3|1239
1681955400000|2023-04-20 01:50:00|4113.3|4109.3|4113.3|4109.3|4118.3|4114.3|4103.3|4099.3|834
1681955700000|2023-04-20 01:55:00|4112.8|4108.8|4108.3|4104.3|4116.3|4112.3|4103.8|4099.8|749
1681956000000|2023-04-20 02:00:00|4108.8|4104.8|4107.3|4103.3|4117.8|4113.8|4106.8|4102.8|568
1681956300000|2023-04-20 02:05:00|4107.8|4103.8|4104.8|4100.8|4118.3|4114.3|4104.8|4100.8|683
1681956600000|2023-04-20 02:10:00|4104.3|4100.3|4100.3|4096.3|4114.3|4110.3|4099.3|4095.3|828
1681956900000|2023-04-20 02:15:00|4099.3|4095.3|4111.8|4107.8|4114.3|4110.3|4097.3|4093.3|665
1681957200000|2023-04-20 02:20:00|4111.3|4107.3|4098.3|4094.3|4113.3|4109.3|4096.3|4092.3|818
1681957500000|2023-04-20 02:25:00|4098.8|4094.8|4102.3|4098.3|4105.3|4101.3|4097.3|4093.3|522
1681957800000|2023-04-20 02:30:00|4101.8|4097.8|4109.3|4105.3|4111.3|4107.3|4098.3|4094.3|500
1681958100000|2023-04-20 02:35:00|4108.8|4104.8|4108.3|4104.3|4111.3|4107.3|4103.3|4099.3|390
1681958400000|2023-04-20 02:40:00|4108.8|4104.8|4112.3|4108.3|4114.8|4110.8|4107.8|4103.8|385
1681958700000|2023-04-20 02:45:00|4112.8|4108.8|4115.3|4111.3|4118.3|4114.3|4112.3|4108.3|547
1681959000000|2023-04-20 02:50:00|4115.8|4111.8|4101.3|4097.3|4115.8|4111.8|4099.3|4095.3|472
1681959300000|2023-04-20 02:55:00|4101.8|4097.8|4102.3|4098.3|4105.3|4101.3|4098.3|4094.3|570
1681959600000|2023-04-20 03:00:00|4101.8|4097.8|4094.3|4090.3|4102.3|4098.3|4094.3|4090.3|398
1681959900000|2023-04-20 03:05:00|4093.8|4089.8|4088.8|4084.8|4093.8|4089.8|4084.3|4080.3|980
1681960200000|2023-04-20 03:10:00|4089.3|4085.3|4093.3|4089.3|4093.3|4089.3|4086.3|4082.3|798
1681960500000|2023-04-20 03:15:00|4092.3|4088.3|4093.3|4089.3|4096.3|4092.3|4089.3|4085.3|642
1681960800000|2023-04-20 03:20:00|4094.3|4090.3|4103.3|4099.3|4103.3|4099.3|4094.3|4090.3|466
1681961100000|2023-04-20 03:25:00|4102.3|4098.3|4099.3|4095.3|4104.3|4100.3|4098.3|4094.3|472
1681961400000|2023-04-20 03:30:00|4099.8|4095.8|4098.3|4094.3|4103.3|4099.3|4098.3|4094.3|189
1681961700000|2023-04-20 03:35:00|4097.8|4093.8|4112.3|4108.3|4112.3|4108.3|4097.8|4093.8|315
1681962000000|2023-04-20 03:40:00|4111.3|4107.3|4115.8|4111.8|4117.3|4113.3|4111.3|4107.3|343
1681962300000|2023-04-20 03:45:00|4115.3|4111.3|4114.8|4110.8|4123.3|4119.3|4114.3|4110.3|531
1681962600000|2023-04-20 03:50:00|4115.3|4111.3|4118.3|4114.3|4118.3|4114.3|4114.8|4110.8|227
1681962900000|2023-04-20 03:55:00|4117.3|4113.3|4115.8|4111.8|4118.3|4114.3|4115.3|4111.3|160
1681963200000|2023-04-20 04:00:00|4118|4109|4118.8|4109.8|4118.8|4109.8|4118|4109|0
1681963500000|2023-04-20 04:05:00|4118.6|4109.6|4120.6|4111.6|4120.6|4111.6|4118.3|4109.3|0
1681963800000|2023-04-20 04:10:00|4121.7|4112.7|4121.7|4112.7|4122|4113|4121.4|4112.4|0
1681964100000|2023-04-20 04:15:00|4121.9|4112.9|4122.3|4113.3|4122.3|4113.3|4121.7|4112.7|0
1681964400000|2023-04-20 04:20:00|4122.2|4113.2|4121.6|4112.6|4122.2|4113.2|4121.5|4112.5|0
1681964700000|2023-04-20 04:25:00|4121.4|4112.4|4121.3|4112.3|4121.6|4112.6|4121.3|4112.3|0
1681965000000|2023-04-20 04:30:00|4121.4|4112.4|4120.8|4111.8|4121.4|4112.4|4120.8|4111.8|0
1681965300000|2023-04-20 04:35:00|4120.6|4111.6|4120.5|4111.5|4120.8|4111.8|4120.5|4111.5|0
1681965600000|2023-04-20 04:40:00|4120.3|4111.3|4119.8|4110.8|4120.3|4111.3|4119.8|4110.8|0
1681965900000|2023-04-20 04:45:00|4119.7|4110.7|4117|4108|4119.8|4110.8|4116.8|4107.8|0
1681966200000|2023-04-20 04:50:00|4117.1|4108.1|4117.5|4108.5|4117.5|4108.5|4117.1|4108.1|0
1681966500000|2023-04-20 04:55:00|4117.3|4108.3|4117|4108|4117.4|4108.4|4117|4108|8
1681966800000|2023-04-20 05:00:00|4113.3|4109.3|4105.8|4101.8|4113.3|4109.3|4101.3|4097.3|762
1681967100000|2023-04-20 05:05:00|4105.3|4101.3|4109.3|4105.3|4111.3|4107.3|4103.8|4099.8|343
1681967400000|2023-04-20 05:10:00|4109.8|4105.8|4104.3|4100.3|4110.3|4106.3|4101.3|4097.3|301
1681967700000|2023-04-20 05:15:00|4104.8|4100.8|4102.3|4098.3|4109.3|4105.3|4102.3|4098.3|169
1681968000000|2023-04-20 05:20:00|4101.8|4097.8|4097.3|4093.3|4103.8|4099.8|4096.3|4092.3|261
1681968300000|2023-04-20 05:25:00|4096.8|4092.8|4090.3|4086.3|4098.3|4094.3|4089.3|4085.3|496
1681968600000|2023-04-20 05:30:00|4089.3|4085.3|4087.3|4083.3|4090.8|4086.8|4086.3|4082.3|1892
1681968900000|2023-04-20 05:35:00|4087.8|4083.8|4092.3|4088.3|4095.3|4091.3|4087.3|4083.3|433
1681969200000|2023-04-20 05:40:00|4091.8|4087.8|4088.3|4084.3|4092.3|4088.3|4087.8|4083.8|427
1681969500000|2023-04-20 05:45:00|4087.3|4083.3|4086.3|4082.3|4089.3|4085.3|4086.3|4082.3|400
1681969800000|2023-04-20 05:50:00|4086.8|4082.8|4090.8|4086.8|4093.8|4089.8|4086.8|4082.8|253
1681970100000|2023-04-20 05:55:00|4091.3|4087.3|4096.8|4092.8|4098.3|4094.3|4091.3|4087.3|1019
1681970400000|2023-04-20 06:00:00|4096.3|4092.3|4100.3|4096.3|4103.3|4099.3|4096.3|4092.3|961
1681970700000|2023-04-20 06:05:00|4100.8|4096.8|4109.3|4105.3|4110.3|4106.3|4099.3|4095.3|1188
1681971000000|2023-04-20 06:10:00|4109.8|4105.8|4121.3|4117.3|4123.3|4119.3|4109.8|4105.8|1610
1681971300000|2023-04-20 06:15:00|4122.3|4118.3|4110.3|4106.3|4122.3|4118.3|4110.3|4106.3|886
1681971600000|2023-04-20 06:20:00|4110.8|4106.8|4111.3|4107.3|4114.3|4110.3|4109.3|4105.3|600
1681971900000|2023-04-20 06:25:00|4111.8|4107.8|4109.3|4105.3|4113.3|4109.3|4107.3|4103.3|201
1681972200000|2023-04-20 06:30:00|4109.8|4105.8|4108.3|4104.3|4112.3|4108.3|4107.8|4103.8|167
1681972500000|2023-04-20 06:35:00|4108.8|4104.8|4104.3|4100.3|4111.3|4107.3|4104.3|4100.3|222
1681972800000|2023-04-20 06:40:00|4104.8|4100.8|4106.3|4102.3|4106.3|4102.3|4102.8|4098.8|313
1681973100000|2023-04-20 06:45:00|4106.8|4102.8|4109.8|4105.8|4110.3|4106.3|4104.3|4100.3|259
1681973400000|2023-04-20 06:50:00|4110.3|4106.3|4110.8|4106.8|4111.3|4107.3|4108.3|4104.3|137
1681973700000|2023-04-20 06:55:00|4110.3|4106.3|4110.3|4106.3|4111.8|4107.8|4108.8|4104.8|407
1681974000000|2023-04-20 07:00:00|4110.8|4106.8|4105.3|4101.3|4112.3|4108.3|4102.3|4098.3|315
1681974300000|2023-04-20 07:05:00|4104.8|4100.8|4106.8|4102.8|4109.3|4105.3|4104.3|4100.3|282
1681974600000|2023-04-20 07:10:00|4107.3|4103.3|4104.3|4100.3|4110.3|4106.3|4103.8|4099.8|296
1681974900000|2023-04-20 07:15:00|4103.3|4099.3|4103.3|4099.3|4105.3|4101.3|4098.8|4094.8|1806
1681975200000|2023-04-20 07:20:00|4102.3|4098.3|4107.3|4103.3|4108.3|4104.3|4101.8|4097.8|331
1681975500000|2023-04-20 07:25:00|4107.8|4103.8|4105.3|4101.3|4108.3|4104.3|4103.8|4099.8|254
1681975800000|2023-04-20 07:30:00|4104.3|4100.3|4101.3|4097.3|4104.3|4100.3|4099.3|4095.3|2790
1681976100000|2023-04-20 07:35:00|4100.8|4096.8|4086.3|4082.3|4100.8|4096.8|4083.3|4079.3|780
1681976400000|2023-04-20 07:40:00|4085.3|4081.3|4088.3|4084.3|4089.3|4085.3|4083.3|4079.3|616
1681976700000|2023-04-20 07:45:00|4089.3|4085.3|4092.3|4088.3|4093.3|4089.3|4087.3|4083.3|1032
1681977000000|2023-04-20 07:50:00|4092.8|4088.8|4098.3|4094.3|4099.3|4095.3|4092.3|4088.3|590
1681977300000|2023-04-20 07:55:00|4097.3|4093.3|4096.3|4092.3|4099.3|4095.3|4094.3|4090.3|704
1681977600000|2023-04-20 08:00:00|4095.8|4091.8|4095.3|4091.3|4102.8|4098.8|4095.3|4091.3|456
1681977900000|2023-04-20 08:05:00|4094.8|4090.8|4096.3|4092.3|4097.3|4093.3|4092.3|4088.3|1046
1681978200000|2023-04-20 08:10:00|4095.8|4091.8|4096.3|4092.3|4100.3|4096.3|4095.3|4091.3|2789
1681978500000|2023-04-20 08:15:00|4095.3|4091.3|4103.8|4099.8|4104.3|4100.3|4094.3|4090.3|204
1681978800000|2023-04-20 08:20:00|4104.3|4100.3|4102.3|4098.3|4105.8|4101.8|4101.3|4097.3|1648
1681979100000|2023-04-20 08:25:00|4101.8|4097.8|4099.8|4095.8|4102.3|4098.3|4094.3|4090.3|998
1681979400000|2023-04-20 08:30:00|4100.4|4091.4|4099.7|4090.7|4101.1|4092.1|4099.4|4090.4|0
1681979700000|2023-04-20 08:35:00|4099.6|4090.6|4099.5|4090.5|4100.6|4091.6|4099.2|4090.2|0
1681980000000|2023-04-20 08:40:00|4099.6|4090.6|4098.8|4089.8|4099.7|4090.7|4098.6|4089.6|0
1681980300000|2023-04-20 08:45:00|4098.7|4089.7|4099.9|4090.9|4100.3|4091.3|4097.7|4088.7|0
1681980600000|2023-04-20 08:50:00|4100.1|4091.1|4100.8|4091.8|4101.1|4092.1|4099.9|4090.9|0
1681980900000|2023-04-20 08:55:00|4100.6|4091.6|4099.8|4090.8|4100.9|4091.9|4099.4|4090.4|0
1681981200000|2023-04-20 09:00:00|4099.6|4090.6|4100.8|4091.8|4100.8|4091.8|4098.8|4089.8|0
1681981500000|2023-04-20 09:05:00|4100.7|4091.7|4099.5|4090.5|4101.1|4092.1|4098.7|4089.7|0
1681981800000|2023-04-20 09:10:00|4099.2|4090.2|4099.6|4090.6|4100.2|4091.2|4099.1|4090.1|0
1681982100000|2023-04-20 09:15:00|4099.4|4090.4|4085.8|4078.8|4099.4|4090.4|4085.8|4077.8|42
1681982400000|2023-04-20 09:20:00|4084.8|4077.8|4087.8|4080.8|4088.8|4081.8|4084.8|4077.8|21
1681982700000|2023-04-20 09:25:00|4086.8|4079.8|4087.8|4080.8|4088.8|4081.8|4084.8|4077.8|99
1681983000000|2023-04-20 09:30:00|4086.8|4079.8|4088.8|4080.8|4088.8|4081.8|4083.8|4076.8|12
1681983300000|2023-04-20 09:35:00|4087.8|4079.8|4083.8|4075.8|4088.8|4079.8|4082.8|4075.8|27
1681983600000|2023-04-20 09:40:00|4084.8|4076.8|4085.8|4077.8|4087.8|4079.8|4083.8|4075.8|21
1681983900000|2023-04-20 09:45:00|4086.8|4078.8|4087.8|4080.8|4087.8|4080.8|4084.8|4077.8|31
1681984200000|2023-04-20 09:50:00|4086.8|4079.8|4084.8|4076.8|4087.8|4080.8|4083.8|4076.8|10
1681984500000|2023-04-20 09:55:00|4083.8|4077.8|4085.8|4078.8|4087.8|4080.8|4081.8|4074.8|32
1681984800000|2023-04-20 10:00:00|4086.8|4079.8|4087.8|4079.8|4087.8|4080.8|4085.8|4078.8|0
1681985100000|2023-04-20 10:05:00|4086.8|4080.8|4087.8|4079.8|4088.8|4081.8|4085.8|4078.8|4
1681985400000|2023-04-20 10:10:00|4088.8|4080.8|4087.8|4079.8|4088.8|4081.8|4086.8|4079.8|1
1681985700000|2023-04-20 10:15:00|4086.8|4080.8|4087.8|4080.8|4087.8|4080.8|4086.8|4079.8|2
1681986000000|2023-04-20 10:20:00|4086.8|4079.8|4086.8|4079.8|4087.8|4079.8|4085.8|4078.8|7
1681986300000|2023-04-20 10:25:00|4085.8|4078.8|4084.8|4077.8|4085.8|4078.8|4083.8|4075.8|19
1681986600000|2023-04-20 10:30:00|4085.8|4078.8|4086.8|4079.8|4087.8|4080.8|4085.8|4077.8|13
1681986900000|2023-04-20 10:35:00|4087.8|4080.8|4087.8|4080.8|4088.8|4081.8|4086.8|4079.8|3
1681987200000|2023-04-20 10:40:00|4088.8|4081.8|4088.8|4080.8|4088.8|4081.8|4086.8|4079.8|0
1681987500000|2023-04-20 10:45:00|4089.8|4081.8|4091.8|4083.8|4092.8|4085.8|4089.8|4080.8|8
1681987800000|2023-04-20 10:50:00|4092.8|4084.8|4097.8|4089.8|4097.8|4090.8|4091.8|4083.8|16
1681988100000|2023-04-20 10:55:00|4096.8|4088.8|4096.8|4089.8|4097.8|4089.8|4094.8|4087.8|8
1681988400000|2023-04-20 11:00:00|4098.8|4090.8|4095.8|4087.8|4098.8|4090.8|4094.8|4087.8|3
1681988700000|2023-04-20 11:05:00|4094.8|4086.8|4095.8|4088.8|4095.8|4088.8|4092.8|4085.8|2
1681989000000|2023-04-20 11:10:00|4096.8|4087.8|4095.8|4087.8|4097.8|4090.8|4094.8|4087.8|7
1681989300000|2023-04-20 11:15:00|4096.8|4088.8|4097.8|4089.8|4097.8|4089.8|4094.8|4087.8|2
1681989600000|2023-04-20 11:20:00|4096.8|4090.8|4097.8|4089.8|4098.8|4091.8|4095.8|4088.8|14
1681989900000|2023-04-20 11:25:00|4096.8|4090.8|4097.8|4090.8|4097.8|4090.8|4096.8|4089.8|1
1681990200000|2023-04-20 11:30:00|4096.8|4089.8|4096.8|4088.8|4097.8|4090.8|4095.8|4088.8|1
1681990500000|2023-04-20 11:35:00|4095.8|4089.8|4093.8|4086.8|4097.8|4089.8|4093.8|4086.8|11
1681990800000|2023-04-20 11:40:00|4094.8|4087.8|4095.8|4087.8|4095.8|4087.8|4093.8|4085.8|2
1681991100000|2023-04-20 11:45:00|4094.8|4086.8|4094.8|4086.8|4095.8|4087.8|4093.8|4086.8|0
1681991400000|2023-04-20 11:50:00|4093.8|4085.8|4092.8|4085.8|4094.8|4086.8|4092.8|4085.8|3
1681991700000|2023-04-20 11:55:00|4093.8|4086.8|4093.8|4086.8|4093.8|4086.8|4092.8|4085.8|1
1681992000000|2023-04-20 12:00:00|4092.8|4085.8|4092.8|4085.8|4093.8|4086.8|4091.8|4083.8|1
1681992300000|2023-04-20 12:05:00|4093.8|4086.8|4093.8|4085.8|4095.8|4088.8|4093.8|4085.8|1
1681992600000|2023-04-20 12:10:00|4092.8|4086.8|4095.8|4087.8|4095.8|4088.8|4092.8|4085.8|3
1681992900000|2023-04-20 12:15:00|4094.8|4086.8|4098.8|4090.8|4099.8|4092.8|4093.8|4086.8|6
1681993200000|2023-04-20 12:20:00|4097.8|4091.8|4099.8|4092.8|4099.8|4092.8|4097.8|4090.8|1
1681993500000|2023-04-20 12:25:00|4098.8|4091.8|4098.8|4090.8|4099.8|4091.8|4097.8|4089.8|1
1681993800000|2023-04-20 12:30:00|4099.8|4091.8|4101.8|4093.8|4108.8|4100.8|4099.8|4091.8|56
1681994100000|2023-04-20 12:35:00|4102.8|4094.8|4105.8|4097.8|4106.8|4098.8|4101.8|4094.8|18
1681994400000|2023-04-20 12:40:00|4104.8|4096.8|4105.8|4097.8|4105.8|4098.8|4102.8|4095.8|9
1681994700000|2023-04-20 12:45:00|4106.8|4098.8|4104.8|4097.8|4107.8|4099.8|4103.8|4096.8|7
1681995000000|2023-04-20 12:50:00|4105.8|4096.8|4105.8|4098.8|4108.8|4101.8|4105.8|4096.8|12
1681995300000|2023-04-20 12:55:00|4106.8|4097.8|4105.8|4099.8|4108.8|4101.8|4105.3|4097.8|2
1681995600000|2023-04-20 13:00:00|4105.3|4099.3|4102.8|4096.8|4106.3|4100.3|4101.3|4095.3|1
1681995900000|2023-04-20 13:05:00|4102.3|4096.3|4103.8|4097.8|4104.3|4098.3|4101.3|4095.3|7
1681996200000|2023-04-20 13:10:00|4103.3|4097.3|4104.8|4098.8|4105.3|4099.3|4103.3|4097.3|6
1681996500000|2023-04-20 13:15:00|4105.3|4099.3|4100.8|4094.8|4105.3|4099.3|4100.3|4094.3|9
1681996800000|2023-04-20 13:20:00|4101.3|4095.3|4098.3|4092.3|4101.3|4095.3|4097.3|4091.3|27
1681997100000|2023-04-20 13:25:00|4097.3|4091.3|4095.3|4089.3|4098.8|4092.8|4093.3|4087.3|29
1681997400000|2023-04-20 13:30:00|4094.8|4088.8|4111.3|4105.3|4111.3|4105.3|4094.8|4088.8|135
1681997700000|2023-04-20 13:35:00|4112.3|4106.3|4113.3|4107.3|4123.3|4117.3|4109.3|4103.3|221
1681998000000|2023-04-20 13:40:00|4113.8|4107.8|4108.3|4102.3|4114.3|4108.3|4104.3|4098.3|35
1681998300000|2023-04-20 13:45:00|4108.8|4102.8|4118.3|4112.3|4118.3|4112.3|4106.3|4100.3|67
1681998600000|2023-04-20 13:50:00|4117.8|4111.8|4110.3|4104.3|4118.3|4112.3|4110.3|4104.3|47
1681998900000|2023-04-20 13:55:00|4109.8|4103.8|4108.8|4102.8|4113.8|4107.8|4107.8|4101.8|12
1681999200000|2023-04-20 14:00:00|4109.3|4103.3|4116.3|4110.3|4118.8|4112.8|4109.3|4103.3|30
1681999500000|2023-04-20 14:05:00|4115.8|4109.8|4117.3|4111.3|4120.8|4114.8|4113.3|4107.3|67
1681999800000|2023-04-20 14:10:00|4117.8|4111.8|4119.3|4113.3|4122.3|4116.3|4117.8|4111.8|34
1682000100000|2023-04-20 14:15:00|4118.8|4112.8|4112.3|4106.3|4120.3|4114.3|4112.3|4106.3|24
1682000400000|2023-04-20 14:20:00|4112.8|4106.8|4111.3|4105.3|4114.3|4108.3|4110.8|4104.8|13
1682000700000|2023-04-20 14:25:00|4111.8|4105.8|4110.3|4104.3|4114.3|4108.3|4109.3|4103.3|32
1682001000000|2023-04-20 14:30:00|4110.8|4104.8|4114.8|4108.8|4115.8|4109.8|4110.3|4104.3|41
1682001300000|2023-04-20 14:35:00|4114.3|4108.3|4107.3|4101.3|4115.3|4109.3|4107.3|4101.3|12
1682001600000|2023-04-20 14:40:00|4106.8|4100.8|4107.8|4101.8|4109.3|4103.3|4105.3|4099.3|25
1682001900000|2023-04-20 14:45:00|4107.3|4101.3|4107.3|4101.3|4108.8|4102.8|4106.3|4100.3|8
1682002200000|2023-04-20 14:50:00|4107.8|4101.8|4103.3|4097.3|4109.3|4103.3|4102.3|4096.3|35
1682002500000|2023-04-20 14:55:00|4103.8|4097.8|4103.3|4097.3|4106.3|4100.3|4101.3|4095.3|54
1682002800000|2023-04-20 15:00:00|4103.8|4097.8|4099.3|4093.3|4104.3|4098.3|4099.3|4093.3|93
1682003100000|2023-04-20 15:05:00|4099.8|4093.8|4097.3|4091.3|4101.3|4095.3|4092.3|4086.3|124
1682003400000|2023-04-20 15:10:00|4097.8|4091.8|4095.8|4089.8|4098.3|4092.3|4093.3|4087.3|75
1682003700000|2023-04-20 15:15:00|4096.3|4090.3|4096.3|4090.3|4096.3|4090.3|4092.3|4086.3|91
1682004000000|2023-04-20 15:20:00|4096.8|4090.8|4096.3|4090.3|4099.8|4093.8|4093.8|4087.8|167
1682004300000|2023-04-20 15:25:00|4095.3|4089.3|4097.8|4091.8|4099.3|4093.3|4094.3|4088.3|123
1682004600000|2023-04-20 15:30:00|4097.3|4091.3|4093.3|4087.3|4099.3|4093.3|4093.3|4087.3|54
1682004900000|2023-04-20 15:35:00|4093.8|4087.8|4094.3|4088.3|4094.8|4088.8|4091.8|4085.8|46
1682005200000|2023-04-20 15:40:00|4094.8|4088.8|4094.3|4088.3|4097.3|4091.3|4093.3|4087.3|43
1682005500000|2023-04-20 15:45:00|4094.8|4088.8|4083.3|4077.3|4095.3|4089.3|4074.3|4068.3|400
1682005800000|2023-04-20 15:50:00|4083.8|4077.8|4076.8|4070.8|4085.3|4079.3|4075.8|4069.8|168
1682006100000|2023-04-20 15:55:00|4076.3|4070.3|4071.3|4065.3|4077.3|4071.3|4068.8|4062.8|166
1682006400000|2023-04-20 16:00:00|4071.8|4065.8|4077.3|4071.3|4078.3|4072.3|4070.8|4064.8|81
1682006700000|2023-04-20 16:05:00|4076.8|4070.8|4076.3|4070.3|4078.3|4072.3|4073.3|4067.3|95
1682007000000|2023-04-20 16:10:00|4076.8|4070.8|4080.3|4074.3|4081.3|4075.3|4075.3|4069.3|23
1682007300000|2023-04-20 16:15:00|4080.8|4074.8|4077.3|4071.3|4081.3|4075.3|4075.3|4069.3|15
1682007600000|2023-04-20 16:20:00|4076.8|4070.8|4071.3|4065.3|4076.8|4070.8|4070.8|4064.8|61
1682007900000|2023-04-20 16:25:00|4070.8|4064.8|4067.3|4061.3|4074.3|4068.3|4065.3|4059.3|26
1682008200000|2023-04-20 16:30:00|4067.8|4061.8|4067.8|4061.8|4069.8|4063.8|4065.3|4059.3|46
1682008500000|2023-04-20 16:35:00|4067.3|4061.3|4062.3|4056.3|4067.3|4061.3|4061.3|4055.3|88
1682008800000|2023-04-20 16:40:00|4062.8|4056.8|4067.3|4061.3|4067.3|4061.3|4061.8|4055.8|51
1682009100000|2023-04-20 16:45:00|4067.8|4061.8|4068.8|4062.8|4069.3|4063.3|4066.3|4060.3|18
1682009400000|2023-04-20 16:50:00|4068.3|4062.3|4066.8|4060.8|4071.3|4065.3|4066.3|4060.3|16
1682009700000|2023-04-20 16:55:00|4067.3|4061.3|4065.3|4059.3|4068.3|4062.3|4064.3|4058.3|15
1682010000000|2023-04-20 17:00:00|4065.8|4059.8|4066.3|4060.3|4066.8|4060.8|4062.3|4056.3|15
1682010300000|2023-04-20 17:05:00|4066.8|4060.8|4067.3|4061.3|4069.3|4063.3|4066.3|4060.3|16
1682010600000|2023-04-20 17:10:00|4067.8|4061.8|4067.3|4061.3|4070.3|4064.3|4066.3|4060.3|13
1682010900000|2023-04-20 17:15:00|4066.8|4060.8|4066.3|4060.3|4067.3|4061.3|4064.3|4058.3|26
1682011200000|2023-04-20 17:20:00|4066.8|4060.8|4064.3|4058.3|4067.3|4061.3|4064.3|4058.3|37
1682011500000|2023-04-20 17:25:00|4065.3|4059.3|4064.3|4058.3|4065.3|4059.3|4062.3|4056.3|58
1682011800000|2023-04-20 17:30:00|4064.8|4058.8|4065.3|4059.3|4066.3|4060.3|4064.3|4058.3|35
1682012100000|2023-04-20 17:35:00|4066.3|4060.3|4063.3|4057.3|4067.3|4061.3|4063.3|4057.3|63
1682012400000|2023-04-20 17:40:00|4062.3|4056.3|4061.3|4055.3|4064.3|4058.3|4061.3|4055.3|60
1682012700000|2023-04-20 17:45:00|4060.8|4054.8|4060.3|4054.3|4061.3|4055.3|4059.3|4053.3|70
1682013000000|2023-04-20 17:50:00|4059.8|4053.8|4062.3|4056.3|4063.3|4057.3|4059.3|4053.3|8
1682013300000|2023-04-20 17:55:00|4061.8|4055.8|4059.3|4053.3|4062.3|4056.3|4057.3|4051.3|11
1682013600000|2023-04-20 18:00:00|4058.8|4052.8|4057.3|4051.3|4059.3|4053.3|4055.8|4049.8|112
1682013900000|2023-04-20 18:05:00|4056.8|4050.8|4056.3|4050.3|4058.3|4052.3|4054.8|4048.8|20
1682014200000|2023-04-20 18:10:00|4055.8|4049.8|4052.8|4046.8|4057.3|4051.3|4052.8|4046.8|16
1682014500000|2023-04-20 18:15:00|4052.3|4046.3|4049.3|4043.3|4053.3|4047.3|4048.3|4042.3|51
1682014800000|2023-04-20 18:20:00|4048.8|4042.8|4046.8|4040.8|4048.8|4042.8|4044.8|4038.8|64
1682015100000|2023-04-20 18:25:00|4046.3|4040.3|4045.3|4039.3|4047.3|4041.3|4043.3|4037.3|22
1682015400000|2023-04-20 18:30:00|4044.8|4038.8|4043.8|4037.8|4047.3|4041.3|4042.3|4036.3|14
1682015700000|2023-04-20 18:35:00|4043.3|4037.3|4045.3|4039.3|4045.3|4039.3|4041.3|4035.3|11
1682016000000|2023-04-20 18:40:00|4044.8|4038.8|4042.3|4036.3|4045.3|4039.3|4041.3|4035.3|18
1682016300000|2023-04-20 18:45:00|4042.8|4036.8|4043.8|4037.8|4046.3|4040.3|4042.8|4036.8|16
1682016600000|2023-04-20 18:50:00|4043.3|4037.3|4045.8|4039.8|4046.8|4040.8|4043.3|4037.3|19
1682016900000|2023-04-20 18:55:00|4046.3|4040.3|4051.6|4042.6|4051.6|4043.3|4045.8|4039.8|40
1682017200000|2023-04-20 19:00:00|4051.7|4042.7|4049.8|4040.8|4052.6|4043.6|4049.6|4040.6|0
1682017500000|2023-04-20 19:05:00|4049.7|4040.7|4049.7|4040.7|4049.8|4040.8|4048.1|4039.1|0
1682017800000|2023-04-20 19:10:00|4049.6|4040.6|4046.1|4037.1|4049.7|4040.7|4046|4037|0
1682018100000|2023-04-20 19:15:00|4046|4037|4045.7|4036.7|4046.3|4037.3|4043.3|4034.3|0
1682018400000|2023-04-20 19:20:00|4045.6|4036.6|4045.3|4036.3|4046.7|4037.7|4045.3|4036.3|0
1682018700000|2023-04-20 19:25:00|4045.2|4036.2|4041.8|4032.8|4045.6|4036.6|4041.7|4032.7|0
1682019000000|2023-04-20 19:30:00|4041.9|4032.9|4044.9|4035.9|4045.3|4036.3|4041.9|4032.9|0
1682019300000|2023-04-20 19:35:00|4044.8|4035.8|4045.6|4036.6|4046.2|4037.2|4044.1|4035.1|0
1682019600000|2023-04-20 19:40:00|4045.7|4036.7|4046.1|4037.1|4047.2|4038.2|4043.6|4034.6|0
1682019900000|2023-04-20 19:45:00|4046.2|4037.2|4047.2|4038.2|4047.2|4038.2|4045.6|4036.6|0
1682020200000|2023-04-20 19:50:00|4046.6|4037.6|4053.1|4044.1|4053.1|4044.1|4045.4|4036.4|0
1682020500000|2023-04-20 19:55:00|4053.2|4044.2|4056.7|4047.7|4058.8|4049.8|4053.2|4044.2|0
1682020800000|2023-04-20 20:00:00|4056.6|4047.6|4059.4|4050.4|4060.3|4051.3|4055.8|4046.8|0
1682021100000|2023-04-20 20:05:00|4059.5|4050.5|4057.3|4048.3|4059.6|4050.6|4056.8|4047.8|0
1682021400000|2023-04-20 20:10:00|4057.4|4048.4|4057|4048|4058.4|4049.4|4056.8|4047.8|0
1682021700000|2023-04-20 20:15:00|4057.1|4048.1|4057.6|4048.6|4057.8|4048.8|4057.1|4048.1|0
1682022000000|2023-04-20 20:20:00|4057.7|4048.7|4058.2|4049.2|4058.2|4049.2|4057.2|4048.2|0
1682022300000|2023-04-20 20:25:00|4058|4049|4057.8|4048.8|4058|4049|4057|4048|0
1682022600000|2023-04-20 20:30:00|4057.6|4048.6|4057.6|4048.6|4057.8|4048.8|4057|4048|0
1682022900000|2023-04-20 20:35:00|4057.4|4048.4|4057.4|4048.4|4058|4049|4057|4048|0
1682023200000|2023-04-20 20:40:00|4057.2|4048.2|4057|4048|4057.2|4048.2|4056.8|4047.8|0
1682023500000|2023-04-20 20:45:00|4057.1|4048.1|4057|4048|4057.8|4048.8|4056.8|4047.8|0
1682023800000|2023-04-20 20:50:00|4057.1|4048.1|4056.8|4047.8|4058|4049|4056.8|4047.8|0
1682024100000|2023-04-20 20:55:00|4057|4048|4059.6|4050.6|4059.8|4050.8|4056.8|4047.8|0
1682024400000|2023-04-20 21:00:00|4059.7|4050.7|4059.8|4050.8|4059.9|4050.9|4059.6|4050.6|0
1682024700000|2023-04-20 21:05:00|4059.9|4050.9|4060|4051|4060|4051|4059.8|4050.8|0
1682025000000|2023-04-20 21:10:00|4059.9|4050.9|4059.8|4050.8|4060|4051|4059.7|4050.7|0
1682025300000|2023-04-20 21:15:00|4059.9|4050.9|4059.5|4050.5|4059.9|4050.9|4059.5|4050.5|0
1682025600000|2023-04-20 21:20:00|4059.6|4050.6|4059.5|4050.5|4059.6|4050.6|4059.5|4050.5|0
1682026200000|2023-04-20 21:30:00|4059.3|4050.3|4059.3|4050.3|4059.3|4050.3|4059.3|4050.3|0
1682026500000|2023-04-20 21:35:00|4059.2|4050.2|4059.3|4050.3|4059.3|4050.3|4059.2|4050.2|0
1682026800000|2023-04-20 21:40:00|4059.2|4050.2|4059|4050|4059.2|4050.2|4059|4050|0
1682027700000|2023-04-20 21:55:00|4058.9|4049.9|4058.9|4049.9|4058.9|4049.9|4058.9|4049.9|0
1682028000000|2023-04-20 22:00:00|4059.3|4050.3|4059.9|4050.9|4059.9|4050.9|4058.2|4049.2|0
1682028300000|2023-04-20 22:05:00|4060|4051|4060.5|4051.5|4060.6|4051.6|4059.9|4050.9|0
1682028600000|2023-04-20 22:10:00|4060.3|4051.3|4059.5|4050.5|4060.3|4051.3|4059.3|4050.3|0
1682028900000|2023-04-20 22:15:00|4059.6|4050.6|4059.1|4050.1|4059.7|4050.7|4058.9|4049.9|0
1682029200000|2023-04-20 22:20:00|4059.3|4050.3|4059.7|4050.7|4060.1|4051.1|4059.3|4050.3|0
1682029500000|2023-04-20 22:25:00|4059.8|4050.8|4060.3|4051.3|4060.3|4051.3|4059.7|4050.7|0
1682029800000|2023-04-20 22:30:00|4060.1|4051.1|4061.7|4052.7|4061.9|4052.9|4060.1|4051.1|0
1682030100000|2023-04-20 22:35:00|4061.5|4052.5|4061.7|4052.7|4061.9|4052.9|4061.5|4052.5|0
1682030400000|2023-04-20 22:40:00|4061.9|4052.9|4061.3|4052.3|4061.9|4052.9|4060.9|4051.9|0
1682030700000|2023-04-20 22:45:00|4061.5|4052.5|4061.3|4052.3|4061.5|4052.5|4061.3|4052.3|0
1682031000000|2023-04-20 22:50:00|4061.1|4052.1|4061.7|4052.7|4061.7|4052.7|4061.1|4052.1|0
1682031300000|2023-04-20 22:55:00|4061.5|4052.5|4063.8|4054.8|4063.9|4054.9|4061.5|4052.5|0
1682031600000|2023-04-20 23:00:00|4063.9|4054.9|4065|4056|4065.4|4056.4|4063.7|4054.7|0
1682031900000|2023-04-20 23:05:00|4065.2|4056.2|4064.7|4055.7|4065.3|4056.3|4064.5|4055.5|0
1682032200000|2023-04-20 23:10:00|4064.5|4055.5|4064.8|4055.8|4065.3|4056.3|4064.5|4055.5|0
1682032500000|2023-04-20 23:15:00|4065|4056|4063.1|4054.1|4065.3|4056.3|4063.1|4054.1|0
1682032800000|2023-04-20 23:20:00|4063.2|4054.2|4062.7|4053.7|4063.3|4054.3|4062.5|4053.5|0
1682033100000|2023-04-20 23:25:00|4062.8|4053.8|4062.7|4053.7|4062.9|4053.9|4062.5|4053.5|0
1682033400000|2023-04-20 23:30:00|4062.9|4053.9|4062.9|4053.9|4063.1|4054.1|4062.9|4053.9|0
1682033700000|2023-04-20 23:35:00|4062.7|4053.7|4062.7|4053.7|4062.7|4053.7|4062.3|4053.3|0
1682034000000|2023-04-20 23:40:00|4062.6|4053.6|4060.8|4051.8|4062.6|4053.6|4060.8|4051.8|0
1682034300000|2023-04-20 23:45:00|4061.1|4052.1|4064.5|4055.5|4065.2|4056.2|4061.1|4052.1|0
1682034600000|2023-04-20 23:50:00|4064.4|4055.4|4062.1|4053.1|4064.8|4055.8|4062.1|4053.1|0
1682034900000|2023-04-20 23:55:00|4061.9|4052.9|4062.3|4053.3|4062.7|4053.7|4061.5|4052.5|0
1682035200000|2023-04-21 00:00:00|4062.1|4053.1|4062.5|4053.5|4062.7|4053.7|4061.5|4052.5|0
1682035500000|2023-04-21 00:05:00|4062.3|4053.3|4062.7|4053.7|4063.1|4054.1|4062.1|4053.1|0
1682035800000|2023-04-21 00:10:00|4062.5|4053.5|4062.7|4053.7|4063.1|4054.1|4062.3|4053.3|0
1682036100000|2023-04-21 00:15:00|4062.9|4053.9|4062.8|4053.8|4063.1|4054.1|4062.1|4053.1|0
1682036400000|2023-04-21 00:20:00|4062.7|4053.7|4061.9|4052.9|4062.8|4053.8|4061.8|4052.8|0
1682036700000|2023-04-21 00:25:00|4062|4053|4062.1|4053.1|4062.1|4053.1|4061.7|4052.7|0
1682037000000|2023-04-21 00:30:00|4061.9|4052.9|4063.1|4054.1|4063.3|4054.3|4061.9|4052.9|0
1682037300000|2023-04-21 00:35:00|4062.9|4053.9|4064.1|4055.1|4064.2|4055.2|4062.3|4053.3|0
1682037600000|2023-04-21 00:40:00|4064.2|4055.2|4061.7|4052.7|4064.5|4055.5|4061.5|4052.5|0
1682037900000|2023-04-21 00:45:00|4061.9|4052.9|4061.9|4052.9|4062.4|4053.4|4061.5|4052.5|0
1682038200000|2023-04-21 00:50:00|4062|4053|4063.7|4054.7|4063.9|4054.9|4061.9|4052.9|0
1682038500000|2023-04-21 00:55:00|4063.5|4054.5|4064.3|4055.3|4064.3|4055.3|4062.5|4053.5|0
1682038800000|2023-04-21 01:00:00|4064.1|4055.1|4065.7|4056.7|4065.9|4056.9|4063.7|4054.7|0
1682039100000|2023-04-21 01:05:00|4065.5|4056.5|4064.7|4055.7|4065.5|4056.5|4064.6|4055.6|0
1682039400000|2023-04-21 01:10:00|4064.6|4055.6|4064.5|4055.5|4064.9|4055.9|4064.3|4055.3|0
1682039700000|2023-04-21 01:15:00|4064.6|4055.6|4071.8|4067.8|4075.8|4071.8|4062.8|4055.4|2341
1682040000000|2023-04-21 01:20:00|4071.3|4067.3|4078.3|4074.3|4078.3|4074.3|4064.3|4060.3|245
1682040300000|2023-04-21 01:25:00|4077.8|4073.8|4075.2|4071.2|4080.2|4076.2|4073.2|4069.2|185
1682040600000|2023-04-21 01:30:00|4074.2|4070.2|4058.7|4054.7|4086.7|4082.7|4054.7|4050.7|3088
1682040900000|2023-04-21 01:35:00|4058.2|4054.2|4046.7|4042.7|4058.2|4054.2|4041.7|4037.7|2522
1682041200000|2023-04-21 01:40:00|4047.7|4043.7|4049.7|4045.7|4060.7|4056.7|4041.2|4037.2|2342
1682041500000|2023-04-21 01:45:00|4051.7|4047.7|4059.7|4055.7|4059.7|4055.7|4046.7|4042.7|1617
1682041800000|2023-04-21 01:50:00|4059.2|4055.2|4049.7|4045.7|4065.2|4061.2|4048.7|4044.7|1276
1682042100000|2023-04-21 01:55:00|4050.2|4046.2|4056.7|4052.7|4061.7|4057.7|4049.7|4045.7|849
1682042400000|2023-04-21 02:00:00|4056.2|4052.2|4050.7|4046.7|4057.2|4053.2|4046.2|4042.2|644
1682042700000|2023-04-21 02:05:00|4051.7|4047.7|4050.7|4046.7|4059.7|4055.7|4045.7|4041.7|900
1682043000000|2023-04-21 02:10:00|4051.7|4047.7|4048.7|4044.7|4058.7|4054.7|4048.2|4044.2|447
1682043300000|2023-04-21 02:15:00|4047.7|4043.7|4057.7|4053.7|4061.7|4057.7|4046.7|4042.7|605
1682043600000|2023-04-21 02:20:00|4058.2|4054.2|4055.7|4051.7|4058.7|4054.7|4047.7|4043.7|580
1682043900000|2023-04-21 02:25:00|4055.2|4051.2|4049.7|4045.7|4057.7|4053.7|4046.7|4042.7|427
1682044200000|2023-04-21 02:30:00|4049.2|4045.2|4053.7|4049.7|4053.7|4049.7|4043.7|4039.7|993
1682044500000|2023-04-21 02:35:00|4054.7|4050.7|4045.7|4041.7|4057.7|4053.7|4042.7|4038.7|693
1682044800000|2023-04-21 02:40:00|4045.2|4041.2|4048.7|4044.7|4049.7|4045.7|4043.7|4039.7|739
1682045100000|2023-04-21 02:45:00|4049.2|4045.2|4042.7|4038.7|4050.7|4046.7|4042.7|4038.7|530
1682045400000|2023-04-21 02:50:00|4042.2|4038.2|4038.7|4034.7|4046.7|4042.7|4034.7|4030.7|1763
1682045700000|2023-04-21 02:55:00|4038.2|4034.2|4034.7|4030.7|4041.7|4037.7|4032.7|4028.7|620
1682046000000|2023-04-21 03:00:00|4034.2|4030.2|4035.2|4031.2|4035.7|4031.7|4028.7|4024.7|805
1682046300000|2023-04-21 03:05:00|4035.7|4031.7|4039.7|4035.7|4040.7|4036.7|4034.7|4030.7|528
1682046600000|2023-04-21 03:10:00|4040.7|4036.7|4040.2|4036.2|4044.7|4040.7|4038.2|4034.2|467
1682046900000|2023-04-21 03:15:00|4040.7|4036.7|4036.7|4032.7|4040.7|4036.7|4033.7|4029.7|2344
1682047200000|2023-04-21 03:20:00|4037.2|4033.2|4023.7|4019.7|4037.7|4033.7|4023.7|4019.7|492
1682047500000|2023-04-21 03:25:00|4023.2|4019.2|4011.7|4007.7|4026.7|4022.7|4011.7|4007.7|1202
1682047800000|2023-04-21 03:30:00|4012.7|4008.7|4017.7|4013.7|4021.7|4017.7|4009.7|4005.7|659
1682048100000|2023-04-21 03:35:00|4018.7|4014.7|4018.7|4014.7|4021.7|4017.7|4018.2|4014.2|325
1682048400000|2023-04-21 03:40:00|4019.2|4015.2|4022.2|4018.2|4025.2|4021.2|4017.7|4013.7|254
1682048700000|2023-04-21 03:45:00|4022.7|4018.7|4024.7|4020.7|4025.2|4021.2|4020.2|4016.2|1385
1682049000000|2023-04-21 03:50:00|4025.2|4021.2|4023.2|4019.2|4025.7|4021.7|4022.7|4018.7|191
1682049300000|2023-04-21 03:55:00|4022.7|4018.7|4025.2|4021.2|4025.7|4021.7|4022.7|4018.7|139
1682049600000|2023-04-21 04:00:00|4028.2|4019.2|4027.6|4018.6|4028.2|4019.2|4027.6|4018.6|0
1682049900000|2023-04-21 04:05:00|4027.8|4018.8|4027.6|4018.6|4027.8|4018.8|4027.6|4018.6|0
1682050200000|2023-04-21 04:10:00|4027.7|4018.7|4027.4|4018.4|4027.9|4018.9|4027.4|4018.4|0
1682050500000|2023-04-21 04:15:00|4027.2|4018.2|4027.3|4018.3|4027.6|4018.6|4027.2|4018.2|0
1682050800000|2023-04-21 04:20:00|4027.2|4018.2|4026.5|4017.5|4027.2|4018.2|4026.5|4017.5|0
1682051100000|2023-04-21 04:25:00|4026.7|4017.7|4026.2|4017.2|4026.9|4017.9|4026|4017|0
1682051400000|2023-04-21 04:30:00|4026|4017|4025.6|4016.6|4026.1|4017.1|4025.4|4016.4|0
1682051700000|2023-04-21 04:35:00|4025.8|4016.8|4025.9|4016.9|4026.2|4017.2|4025.7|4016.7|0
1682052000000|2023-04-21 04:40:00|4025.8|4016.8|4026|4017|4026.2|4017.2|4025.4|4016.4|0
1682052300000|2023-04-21 04:45:00|4025.8|4016.8|4025.8|4016.8|4025.8|4016.8|4025.4|4016.4|0
1682052600000|2023-04-21 04:50:00|4025.7|4016.7|4025.7|4016.7|4025.8|4016.8|4025.4|4016.4|0
1682052900000|2023-04-21 04:55:00|4025.8|4016.8|4025.4|4016.4|4025.8|4016.8|4025.2|4016.2|12
1682053200000|2023-04-21 05:00:00|4021.2|4017.2|4018.2|4014.2|4023.7|4019.7|4011.7|4007.7|4987
1682053500000|2023-04-21 05:05:00|4017.7|4013.7|4016.7|4012.7|4022.7|4018.7|4015.7|4011.7|469
1682053800000|2023-04-21 05:10:00|4015.7|4011.7|4001.7|3997.7|4016.2|4012.2|3999.7|3995.7|857
1682054100000|2023-04-21 05:15:00|4002.2|3998.2|4007.7|4003.7|4008.7|4004.7|3998.7|3994.7|1877
1682054400000|2023-04-21 05:20:00|4006.7|4002.7|4009.2|4005.2|4013.7|4009.7|4000.7|3996.7|1178
1682054700000|2023-04-21 05:25:00|4008.7|4004.7|4005.2|4001.2|4011.7|4007.7|4001.7|3997.7|617
1682055000000|2023-04-21 05:30:00|4005.7|4001.7|4002.7|3998.7|4007.7|4003.7|4000.7|3996.7|567
1682055300000|2023-04-21 05:35:00|4003.7|3999.7|4011.2|4007.2|4012.7|4008.7|4001.7|3997.7|2333
1682055600000|2023-04-21 05:40:00|4010.7|4006.7|4004.7|4000.7|4013.7|4009.7|4002.7|3998.7|388
1682055900000|2023-04-21 05:45:00|4005.2|4001.2|4014.7|4010.7|4015.7|4011.7|4001.7|3997.7|511
1682056200000|2023-04-21 05:50:00|4015.7|4011.7|4015.2|4011.2|4017.7|4013.7|4013.2|4009.2|456
1682056500000|2023-04-21 05:55:00|4015.7|4011.7|4016.7|4012.7|4018.2|4014.2|4011.7|4007.7|360
1682056800000|2023-04-21 06:00:00|4016.2|4012.2|4021.7|4017.7|4022.7|4018.7|4013.7|4009.7|501
1682057100000|2023-04-21 06:05:00|4022.2|4018.2|4013.7|4009.7|4024.7|4020.7|4013.7|4009.7|1001
1682057400000|2023-04-21 06:10:00|4014.2|4010.2|4006.2|4002.2|4014.2|4010.2|4004.7|4000.7|1941
1682057700000|2023-04-21 06:15:00|4005.7|4001.7|4013.7|4009.7|4013.7|4009.7|4004.7|4000.7|485
1682058000000|2023-04-21 06:20:00|4013.2|4009.2|4012.7|4008.7|4015.7|4011.7|4012.7|4008.7|566
1682058300000|2023-04-21 06:25:00|4013.7|4009.7|4004.7|4000.7|4013.7|4009.7|4002.7|3998.7|812
1682058600000|2023-04-21 06:30:00|4003.7|3999.7|4000.2|3996.2|4006.7|4002.7|3999.7|3995.7|530
1682058900000|2023-04-21 06:35:00|4000.7|3996.7|3993.7|3989.7|4002.2|3998.2|3992.7|3988.7|685
1682059200000|2023-04-21 06:40:00|3992.7|3988.7|3986.7|3982.7|3994.7|3990.7|3986.2|3982.2|849
1682059500000|2023-04-21 06:45:00|3985.7|3981.7|3982.2|3978.2|3985.7|3981.7|3978.7|3974.7|1259
1682059800000|2023-04-21 06:50:00|3981.7|3977.7|3981.7|3977.7|3985.7|3981.7|3981.7|3977.7|621
1682060100000|2023-04-21 06:55:00|3982.2|3978.2|3971.7|3967.7|3982.7|3978.7|3971.2|3967.2|1339
1682060400000|2023-04-21 07:00:00|3970.7|3966.7|3966.7|3962.7|3972.7|3968.7|3965.7|3961.7|1030
1682060700000|2023-04-21 07:05:00|3967.7|3963.7|3966.7|3962.7|3974.7|3970.7|3965.7|3961.7|789
1682061000000|2023-04-21 07:10:00|3965.7|3961.7|3956.7|3952.7|3968.7|3964.7|3954.7|3950.7|1077
1682061300000|2023-04-21 07:15:00|3956.2|3952.2|3967.7|3963.7|3970.7|3966.7|3954.7|3950.7|1124
1682061600000|2023-04-21 07:20:00|3968.2|3964.2|3963.7|3959.7|3971.7|3967.7|3963.7|3959.7|627
1682061900000|2023-04-21 07:25:00|3962.7|3958.7|3962.7|3958.7|3963.7|3959.7|3959.7|3955.7|1154
1682062200000|2023-04-21 07:30:00|3962.2|3958.2|3949.7|3945.7|3963.7|3959.7|3949.7|3945.7|1064
1682062500000|2023-04-21 07:35:00|3949.2|3945.2|3957.7|3953.7|3957.7|3953.7|3943.7|3939.7|1440
1682062800000|2023-04-21 07:40:00|3958.2|3954.2|3948.7|3944.7|3960.7|3956.7|3948.7|3944.7|1785
1682063100000|2023-04-21 07:45:00|3949.7|3945.7|3952.7|3948.7|3953.7|3949.7|3944.7|3940.7|2235
1682063400000|2023-04-21 07:50:00|3953.7|3949.7|3955.7|3951.7|3962.7|3958.7|3953.7|3949.7|1946
1682063700000|2023-04-21 07:55:00|3954.7|3950.7|3957.7|3953.7|3960.7|3956.7|3954.7|3950.7|1980
1682064000000|2023-04-21 08:00:00|3956.7|3952.7|3968.7|3964.7|3972.7|3968.7|3955.7|3951.7|1439
1682064300000|2023-04-21 08:05:00|3968.2|3964.2|3971.7|3967.7|3976.7|3972.7|3968.2|3964.2|2753
1682064600000|2023-04-21 08:10:00|3972.2|3968.2|3970.7|3966.7|3973.7|3969.7|3967.7|3963.7|1688
1682064900000|2023-04-21 08:15:00|3971.2|3967.2|3974.7|3970.7|3976.7|3972.7|3970.2|3966.2|3396
1682065200000|2023-04-21 08:20:00|3975.7|3971.7|3967.7|3963.7|3975.7|3971.7|3966.2|3962.2|4697
1682065500000|2023-04-21 08:25:00|3967.2|3963.2|3972.7|3968.7|3973.7|3969.7|3966.7|3962.7|1227
1682065800000|2023-04-21 08:30:00|3975|3966|3973.1|3964.1|3975.2|3966.2|3972.8|3963.8|0
1682066100000|2023-04-21 08:35:00|3973|3964|3974|3965|3974|3965|3972.5|3963.5|0
1682066400000|2023-04-21 08:40:00|3973.9|3964.9|3976.5|3967.5|3976.9|3967.9|3973.7|3964.7|0
1682066700000|2023-04-21 08:45:00|3976.7|3967.7|3977.8|3968.8|3978.2|3969.2|3975.6|3966.6|0
1682067000000|2023-04-21 08:50:00|3977.7|3968.7|3980.3|3971.3|3980.5|3971.5|3977.7|3968.7|0
1682067300000|2023-04-21 08:55:00|3980.2|3971.2|3979.9|3970.9|3980.4|3971.4|3979.4|3970.4|0
1682067600000|2023-04-21 09:00:00|3979.8|3970.8|3979.5|3970.5|3981.4|3972.4|3979.5|3970.5|0
1682067900000|2023-04-21 09:05:00|3979.4|3970.4|3979|3970|3980.4|3971.4|3978.9|3969.9|0
1682068200000|2023-04-21 09:10:00|3978.9|3969.9|3979.2|3970.2|3979.7|3970.7|3977.9|3968.9|0
1682068500000|2023-04-21 09:15:00|3979|3970|3971.2|3963.2|3979.8|3970.8|3969.2|3962.2|10
1682068800000|2023-04-21 09:20:00|3970.2|3962.2|3978.2|3970.2|3978.2|3970.2|3970.2|3962.2|33
1682069100000|2023-04-21 09:25:00|3977.2|3969.2|3976.2|3968.2|3978.2|3971.2|3975.2|3967.2|33
1682069400000|2023-04-21 09:30:00|3975.2|3967.2|3977.2|3969.2|3978.2|3971.2|3974.2|3967.2|16
1682069700000|2023-04-21 09:35:00|3978.2|3970.2|3979.2|3971.2|3980.2|3973.2|3977.2|3969.2|5
1682070000000|2023-04-21 09:40:00|3978.2|3972.2|3980.2|3972.2|3980.2|3973.2|3977.2|3970.2|1
1682070300000|2023-04-21 09:45:00|3979.2|3973.2|3979.2|3972.2|3980.2|3973.2|3976.2|3969.2|16
1682070600000|2023-04-21 09:50:00|3980.2|3973.2|3977.2|3970.2|3980.2|3973.2|3977.2|3969.2|31
1682070900000|2023-04-21 09:55:00|3976.2|3969.2|3974.2|3967.2|3977.2|3969.2|3972.2|3965.2|35
1682071200000|2023-04-21 10:00:00|3973.2|3966.2|3972.2|3964.2|3973.2|3966.2|3968.2|3961.2|42
1682071500000|2023-04-21 10:05:00|3971.2|3965.2|3970.2|3962.2|3973.2|3965.2|3968.2|3961.2|24
1682071800000|2023-04-21 10:10:00|3969.2|3961.2|3973.2|3966.2|3973.2|3966.2|3969.2|3961.2|24
1682072100000|2023-04-21 10:15:00|3974.2|3967.2|3972.2|3964.2|3975.2|3967.2|3972.2|3964.2|21
1682072400000|2023-04-21 10:20:00|3971.2|3963.2|3973.2|3966.2|3976.2|3968.2|3971.2|3963.2|27
1682072700000|2023-04-21 10:25:00|3972.2|3965.2|3968.2|3961.2|3972.2|3965.2|3967.2|3960.2|15
1682073000000|2023-04-21 10:30:00|3969.2|3960.2|3966.2|3958.2|3970.2|3962.2|3966.2|3958.2|22
1682073300000|2023-04-21 10:35:00|3967.2|3959.2|3967.2|3959.2|3968.2|3961.2|3966.2|3958.2|4
1682073600000|2023-04-21 10:40:00|3968.2|3960.2|3966.2|3959.2|3968.2|3960.2|3966.2|3959.2|7
1682073900000|2023-04-21 10:45:00|3967.2|3960.2|3966.2|3959.2|3967.2|3960.2|3966.2|3959.2|5
1682074200000|2023-04-21 10:50:00|3965.2|3958.2|3966.2|3959.2|3966.2|3959.2|3964.2|3956.2|17
1682074500000|2023-04-21 10:55:00|3965.2|3958.2|3964.2|3957.2|3966.2|3959.2|3962.2|3955.2|7
1682074800000|2023-04-21 11:00:00|3965.2|3956.2|3964.2|3957.2|3965.2|3958.2|3959.2|3952.2|37
1682075100000|2023-04-21 11:05:00|3965.2|3956.2|3965.2|3958.2|3965.2|3958.2|3963.2|3956.2|1
1682075400000|2023-04-21 11:10:00|3966.2|3957.2|3968.2|3961.2|3968.2|3961.2|3966.2|3957.2|55
1682075700000|2023-04-21 11:15:00|3969.2|3960.2|3970.2|3963.2|3971.2|3964.2|3967.2|3960.2|2
1682076000000|2023-04-21 11:20:00|3971.2|3962.2|3967.2|3959.2|3971.2|3964.2|3964.2|3957.2|94
1682076300000|2023-04-21 11:25:00|3966.2|3960.2|3965.2|3957.2|3966.2|3960.2|3963.2|3956.2|46
1682076600000|2023-04-21 11:30:00|3964.2|3956.2|3966.2|3958.2|3966.2|3959.2|3962.2|3955.2|31
1682076900000|2023-04-21 11:35:00|3967.2|3959.2|3968.2|3961.2|3968.2|3961.2|3967.2|3958.2|33
1682077200000|2023-04-21 11:40:00|3969.2|3962.2|3968.2|3960.2|3971.2|3964.2|3966.2|3959.2|51
1682077500000|2023-04-21 11:45:00|3967.2|3961.2|3968.2|3961.2|3969.2|3961.2|3965.2|3958.2|7
1682077800000|2023-04-21 11:50:00|3969.2|3960.2|3968.2|3960.2|3969.2|3962.2|3967.2|3960.2|3
1682078100000|2023-04-21 11:55:00|3967.2|3961.2|3968.2|3960.2|3968.2|3961.2|3967.2|3960.2|4
1682078400000|2023-04-21 12:00:00|3967.2|3961.2|3968.2|3960.2|3969.2|3962.2|3967.2|3960.2|1
1682078700000|2023-04-21 12:05:00|3967.2|3959.2|3970.2|3962.2|3971.2|3964.2|3966.2|3959.2|4
1682079000000|2023-04-21 12:10:00|3969.2|3963.2|3970.2|3962.2|3971.2|3964.2|3969.2|3962.2|1
1682079300000|2023-04-21 12:15:00|3969.2|3963.2|3970.2|3962.2|3971.2|3963.2|3969.2|3962.2|0
1682079600000|2023-04-21 12:20:00|3969.2|3963.2|3972.2|3965.2|3973.2|3965.2|3969.2|3962.2|15
1682079900000|2023-04-21 12:25:00|3973.2|3966.2|3975.2|3968.2|3976.2|3969.2|3973.2|3965.2|53
1682080200000|2023-04-21 12:30:00|3974.2|3967.2|3975.2|3968.2|3976.2|3969.2|3974.2|3967.2|28
1682080500000|2023-04-21 12:35:00|3976.2|3969.2|3974.2|3966.2|3976.2|3969.2|3973.2|3966.2|26
1682080800000|2023-04-21 12:40:00|3973.2|3965.2|3971.2|3963.2|3974.2|3965.2|3970.2|3963.2|13
1682081100000|2023-04-21 12:45:00|3972.2|3964.2|3970.2|3963.2|3972.2|3965.2|3969.2|3962.2|14
1682081400000|2023-04-21 12:50:00|3971.2|3964.2|3974.2|3966.2|3974.2|3967.2|3970.2|3963.2|27
1682081700000|2023-04-21 12:55:00|3973.2|3967.2|3973.7|3967.7|3975.2|3968.2|3973.2|3966.2|7
1682082000000|2023-04-21 13:00:00|3974.2|3968.2|3974.2|3968.2|3975.7|3969.7|3973.7|3967.7|6
1682082300000|2023-04-21 13:05:00|3973.7|3967.7|3969.2|3963.2|3975.7|3969.7|3968.7|3962.7|22
1682082600000|2023-04-21 13:10:00|3968.7|3962.7|3973.7|3967.7|3973.7|3967.7|3967.7|3961.7|22
1682082900000|2023-04-21 13:15:00|3974.2|3968.2|3975.7|3969.7|3975.7|3969.7|3973.2|3967.2|7
1682083200000|2023-04-21 13:20:00|3975.2|3969.2|3970.7|3964.7|3975.7|3969.7|3969.7|3963.7|13
1682083500000|2023-04-21 13:25:00|3971.2|3965.2|3969.7|3963.7|3972.7|3966.7|3968.2|3962.2|7
1682083800000|2023-04-21 13:30:00|3968.7|3962.7|3976.7|3970.7|3983.7|3977.7|3964.7|3958.7|204
1682084100000|2023-04-21 13:35:00|3977.2|3971.2|3962.7|3956.7|3981.2|3975.2|3962.7|3956.7|119
1682084400000|2023-04-21 13:40:00|3963.2|3957.2|3966.7|3960.7|3969.7|3963.7|3958.7|3952.7|135
1682084700000|2023-04-21 13:45:00|3967.2|3961.2|3963.7|3957.7|3969.2|3963.2|3960.2|3954.2|45
1682085000000|2023-04-21 13:50:00|3962.2|3956.2|3953.2|3947.2|3962.2|3956.2|3949.7|3943.7|86
1682085300000|2023-04-21 13:55:00|3952.7|3946.7|3942.7|3936.7|3953.2|3947.2|3941.7|3935.7|126
1682085600000|2023-04-21 14:00:00|3942.2|3936.2|3943.2|3937.2|3947.7|3941.7|3940.7|3934.7|385
1682085900000|2023-04-21 14:05:00|3943.7|3937.7|3955.2|3949.2|3958.7|3952.7|3942.7|3936.7|207
1682086200000|2023-04-21 14:10:00|3954.7|3948.7|3960.7|3954.7|3964.2|3958.2|3953.2|3947.2|119
1682086500000|2023-04-21 14:15:00|3961.2|3955.2|3965.7|3959.7|3966.7|3960.7|3953.7|3947.7|73
1682086800000|2023-04-21 14:20:00|3966.7|3960.7|3970.2|3964.2|3972.7|3966.7|3963.7|3957.7|150
1682087100000|2023-04-21 14:25:00|3970.7|3964.7|3966.2|3960.2|3971.7|3965.7|3964.2|3958.2|76
1682087400000|2023-04-21 14:30:00|3965.7|3959.7|3964.2|3958.2|3968.7|3962.7|3962.7|3956.7|50
1682087700000|2023-04-21 14:35:00|3964.7|3958.7|3957.7|3951.7|3964.7|3958.7|3955.7|3949.7|126
1682088000000|2023-04-21 14:40:00|3957.2|3951.2|3951.2|3945.2|3958.7|3952.7|3950.7|3944.7|160
1682088300000|2023-04-21 14:45:00|3950.7|3944.7|3955.7|3949.7|3955.7|3949.7|3950.2|3944.2|109
1682088600000|2023-04-21 14:50:00|3954.7|3948.7|3950.7|3944.7|3955.7|3949.7|3949.2|3943.2|25
1682088900000|2023-04-21 14:55:00|3951.2|3945.2|3957.7|3951.7|3957.7|3951.7|3950.7|3944.7|54
1682089200000|2023-04-21 15:00:00|3958.7|3952.7|3960.7|3954.7|3963.7|3957.7|3955.7|3949.7|44
1682089500000|2023-04-21 15:05:00|3959.7|3953.7|3955.7|3949.7|3959.7|3953.7|3954.7|3948.7|39
1682089800000|2023-04-21 15:10:00|3956.2|3950.2|3957.7|3951.7|3957.7|3951.7|3954.7|3948.7|68
1682090100000|2023-04-21 15:15:00|3957.2|3951.2|3956.7|3950.7|3958.7|3952.7|3954.7|3948.7|28
1682090400000|2023-04-21 15:20:00|3956.2|3950.2|3957.7|3951.7|3959.7|3953.7|3955.7|3949.7|7
1682090700000|2023-04-21 15:25:00|3958.2|3952.2|3958.2|3952.2|3959.7|3953.7|3954.7|3948.7|20
1682091000000|2023-04-21 15:30:00|3958.7|3952.7|3963.7|3957.7|3963.7|3957.7|3958.7|3952.7|58
1682091300000|2023-04-21 15:35:00|3964.2|3958.2|3957.7|3951.7|3964.2|3958.2|3956.7|3950.7|9
1682091600000|2023-04-21 15:40:00|3958.2|3952.2|3959.7|3953.7|3962.7|3956.7|3957.7|3951.7|26
1682091900000|2023-04-21 15:45:00|3960.2|3954.2|3954.7|3948.7|3960.7|3954.7|3954.7|3948.7|30
1682092200000|2023-04-21 15:50:00|3955.2|3949.2|3959.7|3953.7|3960.7|3954.7|3954.7|3948.7|17
1682092500000|2023-04-21 15:55:00|3958.7|3952.7|3964.7|3958.7|3966.7|3960.7|3958.7|3952.7|26
1682092800000|2023-04-21 16:00:00|3965.2|3959.2|3967.7|3961.7|3968.2|3962.2|3964.7|3958.7|27
1682093100000|2023-04-21 16:05:00|3968.2|3962.2|3964.7|3958.7|3969.7|3963.7|3964.7|3958.7|17
1682093400000|2023-04-21 16:10:00|3963.7|3957.7|3967.2|3961.2|3967.7|3961.7|3963.7|3957.7|21
1682093700000|2023-04-21 16:15:00|3967.7|3961.7|3968.7|3962.7|3970.7|3964.7|3966.7|3960.7|10
1682094000000|2023-04-21 16:20:00|3969.2|3963.2|3966.7|3960.7|3969.2|3963.2|3963.7|3957.7|11
1682094300000|2023-04-21 16:25:00|3966.2|3960.2|3963.2|3957.2|3967.2|3961.2|3961.7|3955.7|10
1682094600000|2023-04-21 16:30:00|3962.7|3956.7|3961.2|3955.2|3964.7|3958.7|3958.7|3952.7|7
1682094900000|2023-04-21 16:35:00|3961.7|3955.7|3960.7|3954.7|3962.2|3956.2|3959.7|3953.7|4
1682095200000|2023-04-21 16:40:00|3961.2|3955.2|3962.2|3956.2|3962.2|3956.2|3959.2|3953.2|7
1682095500000|2023-04-21 16:45:00|3962.7|3956.7|3962.7|3956.7|3964.7|3958.7|3961.7|3955.7|5
1682095800000|2023-04-21 16:50:00|3961.7|3955.7|3963.7|3957.7|3965.7|3959.7|3961.7|3955.7|35
1682096100000|2023-04-21 16:55:00|3963.2|3957.2|3964.2|3958.2|3965.7|3959.7|3963.2|3957.2|4
1682096400000|2023-04-21 17:00:00|3964.7|3958.7|3962.7|3956.7|3967.7|3961.7|3961.7|3955.7|30
1682096700000|2023-04-21 17:05:00|3963.2|3957.2|3965.7|3959.7|3965.7|3959.7|3963.2|3957.2|31
1682097000000|2023-04-21 17:10:00|3965.2|3959.2|3962.7|3956.7|3965.2|3959.2|3960.7|3954.7|58
1682097300000|2023-04-21 17:15:00|3963.2|3957.2|3960.7|3954.7|3963.7|3957.7|3958.7|3952.7|32
1682097600000|2023-04-21 17:20:00|3961.2|3955.2|3961.2|3955.2|3963.7|3957.7|3960.7|3954.7|25
1682097900000|2023-04-21 17:25:00|3960.7|3954.7|3961.7|3955.7|3962.7|3956.7|3960.7|3954.7|25
1682098200000|2023-04-21 17:30:00|3961.2|3955.2|3963.7|3957.7|3964.2|3958.2|3960.7|3954.7|18
1682098500000|2023-04-21 17:35:00|3962.7|3956.7|3963.7|3957.7|3965.7|3959.7|3962.2|3956.2|53
1682098800000|2023-04-21 17:40:00|3964.2|3958.2|3964.7|3958.7|3966.7|3960.7|3963.7|3957.7|43
1682099100000|2023-04-21 17:45:00|3963.7|3957.7|3967.7|3961.7|3967.7|3961.7|3963.2|3957.2|37
1682099400000|2023-04-21 17:50:00|3968.2|3962.2|3968.7|3962.7|3969.2|3963.2|3966.2|3960.2|120
1682099700000|2023-04-21 17:55:00|3969.2|3963.2|3967.2|3961.2|3969.7|3963.7|3966.7|3960.7|27
1682100000000|2023-04-21 18:00:00|3967.7|3961.7|3969.7|3963.7|3970.7|3964.7|3967.2|3961.2|12
1682100300000|2023-04-21 18:05:00|3969.2|3963.2|3968.7|3962.7|3971.7|3965.7|3968.7|3962.7|73
1682100600000|2023-04-21 18:10:00|3969.2|3963.2|3968.7|3962.7|3969.7|3963.7|3968.7|3962.7|33
1682100900000|2023-04-21 18:15:00|3969.2|3963.2|3963.7|3957.7|3969.2|3963.2|3963.7|3957.7|40
1682101200000|2023-04-21 18:20:00|3964.2|3958.2|3962.7|3956.7|3964.7|3958.7|3962.7|3956.7|18
1682101500000|2023-04-21 18:25:00|3962.2|3956.2|3961.2|3955.2|3963.2|3957.2|3960.7|3954.7|7
1682101800000|2023-04-21 18:30:00|3960.7|3954.7|3959.7|3953.7|3962.2|3956.2|3959.7|3953.7|16
1682102100000|2023-04-21 18:35:00|3960.2|3954.2|3959.7|3953.7|3960.7|3954.7|3957.7|3951.7|23
1682102400000|2023-04-21 18:40:00|3959.2|3953.2|3959.7|3953.7|3961.7|3955.7|3959.2|3953.2|11
1682102700000|2023-04-21 18:45:00|3960.2|3954.2|3960.2|3954.2|3960.2|3954.2|3957.7|3951.7|15
1682103000000|2023-04-21 18:50:00|3959.7|3953.7|3959.2|3953.2|3962.2|3956.2|3959.2|3953.2|64
1682103300000|2023-04-21 18:55:00|3959.7|3953.7|3965|3956|3965|3956.7|3959.7|3953.7|8
1682103600000|2023-04-21 19:00:00|3964.9|3955.9|3962.2|3953.2|3965.4|3956.4|3962.1|3953.1|0
1682103900000|2023-04-21 19:05:00|3962.3|3953.3|3962.6|3953.6|3962.7|3953.7|3960.4|3951.4|0
1682104200000|2023-04-21 19:10:00|3962.7|3953.7|3961.2|3952.2|3962.8|3953.8|3961.2|3952.2|0
1682104500000|2023-04-21 19:15:00|3961.1|3952.1|3961.9|3952.9|3962.5|3953.5|3961.1|3952.1|0
1682104800000|2023-04-21 19:20:00|3961.8|3952.8|3963.9|3954.9|3964|3955|3961.8|3952.8|0
1682105100000|2023-04-21 19:25:00|3963.8|3954.8|3964.6|3955.6|3964.6|3955.6|3963.8|3954.8|0
1682105400000|2023-04-21 19:30:00|3964.7|3955.7|3964.8|3955.8|3966.2|3957.2|3964.5|3955.5|0
1682105700000|2023-04-21 19:35:00|3964.9|3955.9|3964.6|3955.6|3965.1|3956.1|3964.3|3955.3|0
1682106000000|2023-04-21 19:40:00|3964.5|3955.5|3963.8|3954.8|3965|3956|3963.6|3954.6|0
1682106300000|2023-04-21 19:45:00|3963.7|3954.7|3963.9|3954.9|3964.8|3955.8|3963.7|3954.7|0
1682106600000|2023-04-21 19:50:00|3964|3955|3966.4|3957.4|3966.4|3957.4|3964|3955|0
1682106900000|2023-04-21 19:55:00|3966.3|3957.3|3966.7|3957.7|3968.5|3959.5|3966.1|3957.1|0
1682107200000|2023-04-21 20:00:00|3966.5|3957.5|3968.2|3959.2|3968.2|3959.2|3965.8|3956.8|0
1682107500000|2023-04-21 20:05:00|3968.4|3959.4|3968.2|3959.2|3968.4|3959.4|3967.6|3958.6|0
1682107800000|2023-04-21 20:10:00|3967.8|3958.8|3967.6|3958.6|3967.8|3958.8|3967.2|3958.2|0
1682108100000|2023-04-21 20:15:00|3967.4|3958.4|3967.2|3958.2|3967.6|3958.6|3967.2|3958.2|0
1682108400000|2023-04-21 20:20:00|3967|3958|3967|3958|3967.4|3958.4|3966.8|3957.8|0
1682108700000|2023-04-21 20:25:00|3966.8|3957.8|3966.4|3957.4|3967|3958|3966.2|3957.2|0
1682109000000|2023-04-21 20:30:00|3966.5|3957.5|3967.4|3958.4|3967.4|3958.4|3966.4|3957.4|0
1682109300000|2023-04-21 20:35:00|3967.2|3958.2|3966.8|3957.8|3967.4|3958.4|3966.6|3957.6|0
1682109600000|2023-04-21 20:40:00|3967|3958|3966.8|3957.8|3967|3958|3966.8|3957.8|0
1682109900000|2023-04-21 20:45:00|3966.6|3957.6|3966.6|3957.6|3966.8|3957.8|3966.6|3957.6|0
1682110200000|2023-04-21 20:50:00|3966.8|3957.8|3966.1|3957.1|3967|3958|3965.9|3956.9|0
1682110500000|2023-04-21 20:55:00|3965.9|3956.9|3965.8|3956.8|3966.2|3957.2|3965.4|3956.4|0
1682287800000|2023-04-23 22:10:00|3965.4|3956.4|3965.8|3956.8|3966|3957|3965|3956|0
1682288100000|2023-04-23 22:15:00|3965.7|3956.7|3964.6|3955.6|3966.2|3957.2|3964.4|3955.4|0
1682288400000|2023-04-23 22:20:00|3964.7|3955.7|3965.2|3956.2|3965.2|3956.2|3964.4|3955.4|0
1682288700000|2023-04-23 22:25:00|3965|3956|3965|3956|3965.4|3956.4|3964.8|3955.8|0
1682289000000|2023-04-23 22:30:00|3964.8|3955.8|3966.7|3957.7|3966.9|3957.9|3964.8|3955.8|0
1682289300000|2023-04-23 22:35:00|3966.8|3957.8|3966.3|3957.3|3966.9|3957.9|3966.1|3957.1|0
1682289600000|2023-04-23 22:40:00|3966.1|3957.1|3966.1|3957.1|3966.3|3957.3|3966.1|3957.1|0
1682289900000|2023-04-23 22:45:00|3966|3957|3966.5|3957.5|3966.5|3957.5|3965.9|3956.9|0
1682290200000|2023-04-23 22:50:00|3966.3|3957.3|3966.7|3957.7|3967.3|3958.3|3966.3|3957.3|0
1682290500000|2023-04-23 22:55:00|3966.9|3957.9|3966.9|3957.9|3966.9|3957.9|3966.7|3957.7|0
1682290800000|2023-04-23 23:00:00|3967.1|3958.1|3967.4|3958.4|3967.8|3958.8|3966.9|3957.9|0
1682291100000|2023-04-23 23:05:00|3967.2|3958.2|3967.5|3958.5|3967.8|3958.8|3967.2|3958.2|0
1682291400000|2023-04-23 23:10:00|3967.6|3958.6|3967.6|3958.6|3968.2|3959.2|3967.4|3958.4|0
1682291700000|2023-04-23 23:15:00|3967.4|3958.4|3967.4|3958.4|3967.6|3958.6|3967.4|3958.4|0
1682292000000|2023-04-23 23:20:00|3967.6|3958.6|3967.6|3958.6|3967.8|3958.8|3967.6|3958.6|0
1682292300000|2023-04-23 23:25:00|3967.4|3958.4|3967.4|3958.4|3967.4|3958.4|3967.2|3958.2|0
1682292600000|2023-04-23 23:30:00|3967.6|3958.6|3967.4|3958.4|3967.6|3958.6|3967.4|3958.4|0
1682292900000|2023-04-23 23:35:00|3967.3|3958.3|3966.8|3957.8|3967.3|3958.3|3966.8|3957.8|0
1682293200000|2023-04-23 23:40:00|3966.6|3957.6|3967|3958|3967|3958|3966.6|3957.6|0
1682293500000|2023-04-23 23:45:00|3966.9|3957.9|3967.9|3958.9|3967.9|3958.9|3966.9|3957.9|0
1682293800000|2023-04-23 23:50:00|3968.1|3959.1|3967.3|3958.3|3968.1|3959.1|3967.2|3958.2|0
1682294100000|2023-04-23 23:55:00|3967.2|3958.2|3967.1|3958.1|3967.3|3958.3|3966.9|3957.9|0
1682294400000|2023-04-24 00:00:00|3966.9|3957.9|3964.9|3955.9|3966.9|3957.9|3963.7|3954.7|0
1682294700000|2023-04-24 00:05:00|3964.7|3955.7|3964.3|3955.3|3964.9|3955.9|3963.9|3954.9|0
1682295000000|2023-04-24 00:10:00|3964.2|3955.2|3964.4|3955.4|3964.4|3955.4|3963.3|3954.3|0
1682295300000|2023-04-24 00:15:00|3964.2|3955.2|3963.4|3954.4|3964.3|3955.3|3963.2|3954.2|0
1682295600000|2023-04-24 00:20:00|3963.6|3954.6|3962.7|3953.7|3963.6|3954.6|3962.7|3953.7|0
1682295900000|2023-04-24 00:25:00|3962.8|3953.8|3964.9|3955.9|3965.1|3956.1|3962.7|3953.7|0
1682296200000|2023-04-24 00:30:00|3964.7|3955.7|3965.5|3956.5|3965.5|3956.5|3964.7|3955.7|0
1682296500000|2023-04-24 00:35:00|3965.3|3956.3|3963.7|3954.7|3965.3|3956.3|3963.7|3954.7|0
1682296800000|2023-04-24 00:40:00|3963.8|3954.8|3964.3|3955.3|3964.6|3955.6|3963.7|3954.7|0
1682297100000|2023-04-24 00:45:00|3964.5|3955.5|3964.7|3955.7|3964.7|3955.7|3963.9|3954.9|0
1682297400000|2023-04-24 00:50:00|3964.9|3955.9|3963.8|3954.8|3965.2|3956.2|3963.2|3954.2|0
1682297700000|2023-04-24 00:55:00|3963.7|3954.7|3963.7|3954.7|3963.8|3954.8|3963.5|3954.5|0
1682298000000|2023-04-24 01:00:00|3963.5|3954.5|3960.8|3951.8|3963.5|3954.5|3960.6|3951.6|0
1682298300000|2023-04-24 01:05:00|3960.7|3951.7|3959.9|3950.9|3960.8|3951.8|3959.5|3950.5|0
1682298600000|2023-04-24 01:10:00|3959.8|3950.8|3959.1|3950.1|3960.3|3951.3|3958.9|3949.9|0
1682298900000|2023-04-24 01:15:00|3959.2|3950.2|3970.3|3966.3|3981.3|3977.3|3956.3|3950.2|12600
1682299200000|2023-04-24 01:20:00|3971.3|3967.3|3978.3|3974.3|3979.8|3975.8|3971.3|3967.3|335
1682299500000|2023-04-24 01:25:00|3977.8|3973.8|3977.3|3973.3|3982.3|3978.3|3976.8|3972.8|2107
1682299800000|2023-04-24 01:30:00|3976.8|3972.8|3986.8|3982.8|3991.3|3987.3|3967.8|3963.8|2228
1682300100000|2023-04-24 01:35:00|3987.3|3983.3|3986.3|3982.3|3999.3|3995.3|3984.8|3980.8|2134
1682300400000|2023-04-24 01:40:00|3985.8|3981.8|3972.3|3968.3|3995.3|3991.3|3971.3|3967.3|1293
1682300700000|2023-04-24 01:45:00|3974.3|3970.3|3996.3|3992.3|4005.3|4001.3|3970.3|3966.3|1862
1682301000000|2023-04-24 01:50:00|3997.3|3993.3|3975.3|3971.3|3997.3|3993.3|3973.8|3969.8|1362
1682301300000|2023-04-24 01:55:00|3974.8|3970.8|3973.8|3969.8|3985.3|3981.3|3971.3|3967.3|935
1682301600000|2023-04-24 02:00:00|3973.3|3969.3|3979.3|3975.3|3980.3|3976.3|3968.3|3964.3|3730
1682301900000|2023-04-24 02:05:00|3978.8|3974.8|3980.3|3976.3|3980.8|3976.8|3967.3|3963.3|6234
1682302200000|2023-04-24 02:10:00|3979.8|3975.8|3978.3|3974.3|3990.3|3986.3|3977.3|3973.3|3399
1682302500000|2023-04-24 02:15:00|3979.3|3975.3|3987.3|3983.3|3987.3|3983.3|3975.3|3971.3|780
1682302800000|2023-04-24 02:20:00|3986.8|3982.8|3974.3|3970.3|3987.3|3983.3|3972.3|3968.3|890
1682303100000|2023-04-24 02:25:00|3974.8|3970.8|3981.3|3977.3|3983.3|3979.3|3970.3|3966.3|909
1682303400000|2023-04-24 02:30:00|3980.8|3976.8|3969.3|3965.3|3982.3|3978.3|3967.3|3963.3|535
1682303700000|2023-04-24 02:35:00|3970.3|3966.3|3964.8|3960.8|3970.3|3966.3|3960.3|3956.3|1025
1682304000000|2023-04-24 02:40:00|3965.3|3961.3|3959.3|3955.3|3972.3|3968.3|3959.3|3955.3|704
1682304300000|2023-04-24 02:45:00|3958.3|3954.3|3959.8|3955.8|3964.8|3960.8|3957.3|3953.3|11194
1682304600000|2023-04-24 02:50:00|3959.3|3955.3|3963.3|3959.3|3967.3|3963.3|3957.3|3953.3|37984
1682304900000|2023-04-24 02:55:00|3962.8|3958.8|3958.2|3954.2|3964.3|3960.3|3951.2|3947.2|4312
1682305200000|2023-04-24 03:00:00|3958.7|3954.7|3966.2|3962.2|3969.2|3965.2|3957.2|3953.2|2878
1682305500000|2023-04-24 03:05:00|3968.2|3964.2|3973.2|3969.2|3976.2|3972.2|3966.2|3962.2|4091
1682305800000|2023-04-24 03:10:00|3972.2|3968.2|3973.2|3969.2|3976.2|3972.2|3968.2|3964.2|2929
1682306100000|2023-04-24 03:15:00|3972.2|3968.2|3965.2|3961.2|3980.2|3976.2|3964.2|3960.2|1322
1682306400000|2023-04-24 03:20:00|3964.7|3960.7|3982.2|3978.2|3982.2|3978.2|3964.2|3960.2|678
1682306700000|2023-04-24 03:25:00|3983.2|3979.2|3980.2|3976.2|3986.2|3982.2|3979.2|3975.2|1252
1682307000000|2023-04-24 03:30:00|3979.2|3975.2|3975.2|3971.2|3980.7|3976.7|3975.2|3971.2|1680
1682307300000|2023-04-24 03:35:00|3975.7|3971.7|3975.2|3971.2|3981.7|3977.7|3974.2|3970.2|2634
1682307600000|2023-04-24 03:40:00|3975.7|3971.7|3975.7|3971.7|3979.2|3975.2|3974.2|3970.2|579
1682307900000|2023-04-24 03:45:00|3975.2|3971.2|3971.2|3967.2|3975.2|3971.2|3970.2|3966.2|1080
1682308200000|2023-04-24 03:50:00|3971.7|3967.7|3976.2|3972.2|3977.2|3973.2|3971.7|3967.7|992
1682308500000|2023-04-24 03:55:00|3975.7|3971.7|3976.2|3972.2|3976.2|3972.2|3971.7|3967.7|7145
1682308800000|2023-04-24 04:00:00|3978.7|3969.7|3978.6|3969.6|3979|3970|3978.4|3969.4|3
1682309100000|2023-04-24 04:05:00|3978.4|3969.4|3978.6|3969.6|3978.6|3969.6|3978.3|3969.3|0
1682309400000|2023-04-24 04:10:00|3978.4|3969.4|3978.6|3969.6|3978.6|3969.6|3978.3|3969.3|0
1682309700000|2023-04-24 04:15:00|3978.4|3969.4|3978.2|3969.2|3978.6|3969.6|3978|3969|0
1682310000000|2023-04-24 04:20:00|3978.3|3969.3|3978.4|3969.4|3978.6|3969.6|3978.2|3969.2|0
1682310300000|2023-04-24 04:25:00|3978.6|3969.6|3979|3970|3979|3970|3978.4|3969.4|0
1682310600000|2023-04-24 04:30:00|3978.9|3969.9|3978.8|3969.8|3979|3970|3978.8|3969.8|0
1682310900000|2023-04-24 04:35:00|3978.6|3969.6|3978.3|3969.3|3978.6|3969.6|3978|3969|0
1682311200000|2023-04-24 04:40:00|3978.2|3969.2|3978.4|3969.4|3978.4|3969.4|3978|3969|0
1682311500000|2023-04-24 04:45:00|3978.6|3969.6|3978.6|3969.6|3978.6|3969.6|3978.5|3969.5|0
1682311800000|2023-04-24 04:50:00|3978.4|3969.4|3978.1|3969.1|3978.4|3969.4|3978|3969|0
1682312100000|2023-04-24 04:55:00|3978.3|3969.3|3977.7|3968.7|3978.3|3969.3|3977.1|3968.1|4
1682312400000|2023-04-24 05:00:00|3976.2|3972.2|3956.2|3952.2|3976.2|3972.2|3955.2|3951.2|2374
1682312700000|2023-04-24 05:05:00|3955.2|3951.2|3943.7|3939.7|3957.2|3953.2|3937.2|3933.2|2541
1682313000000|2023-04-24 05:10:00|3943.2|3939.2|3940.2|3936.2|3945.2|3941.2|3935.2|3931.2|1758
1682313300000|2023-04-24 05:15:00|3939.2|3935.2|3937.2|3933.2|3943.7|3939.7|3934.2|3930.2|1436
1682313600000|2023-04-24 05:20:00|3936.2|3932.2|3935.2|3931.2|3938.2|3934.2|3929.2|3925.2|1361
1682313900000|2023-04-24 05:25:00|3934.7|3930.7|3933.2|3929.2|3936.7|3932.7|3931.2|3927.2|2988
1682314200000|2023-04-24 05:30:00|3933.7|3929.7|3922.2|3918.2|3937.2|3933.2|3922.2|3918.2|3746
1682314500000|2023-04-24 05:35:00|3923.2|3919.2|3924.2|3920.2|3928.2|3924.2|3918.2|3914.2|3104
1682314800000|2023-04-24 05:40:00|3924.7|3920.7|3929.2|3925.2|3929.2|3925.2|3921.2|3917.2|5144
1682315100000|2023-04-24 05:45:00|3928.7|3924.7|3930.7|3926.7|3935.2|3931.2|3924.7|3920.7|1705
1682315400000|2023-04-24 05:50:00|3931.2|3927.2|3928.2|3924.2|3932.2|3928.2|3925.2|3921.2|2161
1682315700000|2023-04-24 05:55:00|3927.7|3923.7|3921.2|3917.2|3928.2|3924.2|3918.2|3914.2|1806
1682316000000|2023-04-24 06:00:00|3920.7|3916.7|3918.2|3914.2|3926.2|3922.2|3918.2|3914.2|1053
1682316300000|2023-04-24 06:05:00|3917.7|3913.7|3915.7|3911.7|3923.2|3919.2|3915.2|3911.2|2467
1682316600000|2023-04-24 06:10:00|3916.2|3912.2|3917.2|3913.2|3920.7|3916.7|3915.2|3911.2|809
1682316900000|2023-04-24 06:15:00|3916.7|3912.7|3905.2|3901.2|3917.2|3913.2|3905.2|3901.2|1026
1682317200000|2023-04-24 06:20:00|3904.2|3900.2|3908.2|3904.2|3908.2|3904.2|3898.2|3894.2|1367
1682317500000|2023-04-24 06:25:00|3907.2|3903.2|3909.2|3905.2|3915.2|3911.2|3907.2|3903.2|1112
1682317800000|2023-04-24 06:30:00|3908.7|3904.7|3909.2|3905.2|3909.2|3905.2|3904.2|3900.2|867
1682318100000|2023-04-24 06:35:00|3908.2|3904.2|3909.2|3905.2|3914.2|3910.2|3907.2|3903.2|3571
1682318400000|2023-04-24 06:40:00|3908.7|3904.7|3903.2|3899.2|3910.2|3906.2|3903.2|3899.2|2115
1682318700000|2023-04-24 06:45:00|3904.2|3900.2|3901.2|3897.2|3905.2|3901.2|3899.2|3895.2|1168
1682319000000|2023-04-24 06:50:00|3901.7|3897.7|3908.2|3904.2|3908.2|3904.2|3901.2|3897.2|845
1682319300000|2023-04-24 06:55:00|3907.7|3903.7|3915.2|3911.2|3915.2|3911.2|3906.2|3902.2|3613
1682319600000|2023-04-24 07:00:00|3917.2|3913.2|3913.2|3909.2|3919.2|3915.2|3913.2|3909.2|943
1682319900000|2023-04-24 07:05:00|3912.2|3908.2|3914.2|3910.2|3916.2|3912.2|3910.2|3906.2|801
1682320200000|2023-04-24 07:10:00|3913.2|3909.2|3916.2|3912.2|3919.2|3915.2|3910.2|3906.2|1024
1682320500000|2023-04-24 07:15:00|3917.2|3913.2|3928.2|3924.2|3928.2|3924.2|3916.2|3912.2|976
1682320800000|2023-04-24 07:20:00|3928.7|3924.7|3927.2|3923.2|3931.2|3927.2|3924.2|3920.2|932
1682321100000|2023-04-24 07:25:00|3926.7|3922.7|3933.2|3929.2|3936.2|3932.2|3926.7|3922.7|1182
1682321400000|2023-04-24 07:30:00|3932.7|3928.7|3932.2|3928.2|3940.2|3936.2|3931.2|3927.2|1125
1682321700000|2023-04-24 07:35:00|3932.7|3928.7|3937.2|3933.2|3939.2|3935.2|3932.2|3928.2|867
1682322000000|2023-04-24 07:40:00|3938.2|3934.2|3943.2|3939.2|3946.2|3942.2|3938.2|3934.2|5852
1682322300000|2023-04-24 07:45:00|3944.2|3940.2|3957.2|3953.2|3960.2|3956.2|3942.2|3938.2|2578
1682322600000|2023-04-24 07:50:00|3958.2|3954.2|3954.2|3950.2|3960.2|3956.2|3952.2|3948.2|1809
1682322900000|2023-04-24 07:55:00|3951.2|3947.2|3945.7|3941.7|3952.2|3948.2|3943.2|3939.2|1622
1682323200000|2023-04-24 08:00:00|3945.2|3941.2|3949.2|3945.2|3952.2|3948.2|3942.2|3938.2|1151
1682323500000|2023-04-24 08:05:00|3948.7|3944.7|3953.2|3949.2|3960.2|3956.2|3948.2|3944.2|2323
1682323800000|2023-04-24 08:10:00|3952.7|3948.7|3942.2|3938.2|3953.2|3949.2|3941.2|3937.2|1290
1682324100000|2023-04-24 08:15:00|3942.7|3938.7|3946.2|3942.2|3946.7|3942.7|3942.2|3938.2|517
1682324400000|2023-04-24 08:20:00|3945.7|3941.7|3941.2|3937.2|3945.7|3941.7|3941.2|3937.2|977
1682324700000|2023-04-24 08:25:00|3941.7|3937.7|3943.2|3939.2|3943.2|3939.2|3939.2|3935.2|470
1682325000000|2023-04-24 08:30:00|3944|3935|3943.9|3934.9|3944.2|3935.2|3943.5|3934.5|8
1682325300000|2023-04-24 08:35:00|3944|3935|3943.8|3934.8|3944.4|3935.4|3943.5|3934.5|0
1682325600000|2023-04-24 08:40:00|3943.7|3934.7|3942.6|3933.6|3943.7|3934.7|3942.6|3933.6|0
1682325900000|2023-04-24 08:45:00|3942.7|3933.7|3943.6|3934.6|3943.7|3934.7|3942.6|3933.6|0
1682326200000|2023-04-24 08:50:00|3943.5|3934.5|3944.2|3935.2|3944.7|3935.7|3943.4|3934.4|0
1682326500000|2023-04-24 08:55:00|3944|3935|3944|3935|3944.2|3935.2|3943.5|3934.5|0
1682326800000|2023-04-24 09:00:00|3944.2|3935.2|3945|3936|3945.3|3936.3|3943.5|3934.5|0
1682327100000|2023-04-24 09:05:00|3945.1|3936.1|3946.2|3937.2|3946.2|3937.2|3944.8|3935.8|0
1682327400000|2023-04-24 09:10:00|3946.1|3937.1|3946.4|3937.4|3946.6|3937.6|3945.6|3936.6|0
1682327700000|2023-04-24 09:15:00|3946.3|3937.3|3946.7|3939.7|3947.7|3939.7|3944.7|3936.7|78
1682328000000|2023-04-24 09:20:00|3947.7|3938.7|3947.7|3939.7|3948.7|3941.7|3944.7|3937.7|5
1682328300000|2023-04-24 09:25:00|3948.7|3940.7|3949.7|3941.7|3951.7|3942.7|3947.7|3939.7|47
1682328600000|2023-04-24 09:30:00|3948.7|3940.7|3951.7|3943.7|3953.7|3945.7|3948.7|3940.7|11
1682328900000|2023-04-24 09:35:00|3950.7|3944.7|3954.7|3946.7|3954.7|3947.7|3950.7|3942.7|22
1682329200000|2023-04-24 09:40:00|3953.7|3945.7|3951.7|3942.7|3954.7|3946.7|3949.7|3942.7|40
1682329500000|2023-04-24 09:45:00|3950.7|3943.7|3947.7|3940.7|3952.7|3944.7|3945.7|3938.7|72
1682329800000|2023-04-24 09:50:00|3948.7|3941.7|3948.7|3941.7|3950.7|3943.7|3947.7|3940.7|67
1682330100000|2023-04-24 09:55:00|3949.7|3940.7|3947.7|3940.7|3949.7|3941.7|3945.7|3938.7|48
1682330400000|2023-04-24 10:00:00|3948.7|3941.7|3949.7|3941.7|3949.7|3942.7|3947.7|3939.7|26
1682330700000|2023-04-24 10:05:00|3948.7|3940.7|3947.7|3939.7|3949.7|3941.7|3946.7|3939.7|2
1682331000000|2023-04-24 10:10:00|3946.7|3938.7|3947.7|3940.7|3947.7|3940.7|3943.7|3936.7|372
1682331300000|2023-04-24 10:15:00|3946.7|3939.7|3946.7|3939.7|3947.7|3940.7|3944.7|3937.7|414
1682331600000|2023-04-24 10:20:00|3947.7|3938.7|3944.7|3937.7|3947.7|3940.7|3944.7|3937.7|2
1682331900000|2023-04-24 10:25:00|3945.7|3936.7|3946.7|3939.7|3946.7|3939.7|3944.7|3936.7|13
1682332200000|2023-04-24 10:30:00|3947.7|3940.7|3948.7|3941.7|3948.7|3941.7|3947.7|3940.7|32
1682332500000|2023-04-24 10:35:00|3949.7|3940.7|3949.7|3942.7|3949.7|3942.7|3948.7|3940.7|7
1682332800000|2023-04-24 10:40:00|3948.7|3941.7|3948.7|3941.7|3949.7|3942.7|3948.7|3941.7|11
1682333100000|2023-04-24 10:45:00|||||||||8
1682333400000|2023-04-24 10:50:00|3949.7|3942.7|3949.7|3941.7|3949.7|3942.7|3948.7|3941.7|6
1682333700000|2023-04-24 10:55:00|3948.7|3942.7|3949.7|3942.7|3949.7|3942.7|3948.7|3941.7|6
1682334000000|2023-04-24 11:00:00|3948.7|3941.7|3947.7|3940.7|3949.7|3942.7|3947.7|3940.7|18
1682334300000|2023-04-24 11:05:00|3946.7|3939.7|3946.7|3939.7|3947.7|3940.7|3946.7|3939.7|3
1682334600000|2023-04-24 11:10:00|3945.7|3938.7|3946.7|3939.7|3946.7|3939.7|3945.7|3938.7|19
1682334900000|2023-04-24 11:15:00|3945.7|3938.7|3946.7|3939.7|3947.7|3940.7|3945.7|3938.7|27
1682335200000|2023-04-24 11:20:00|3947.7|3940.7|3947.7|3939.7|3947.7|3940.7|3946.7|3939.7|1
1682335500000|2023-04-24 11:25:00|3946.7|3940.7|3946.7|3939.7|3947.7|3940.7|3946.7|3939.7|2
1682335800000|2023-04-24 11:30:00|3947.7|3940.7|3946.7|3938.7|3948.7|3941.7|3946.7|3938.7|7
1682336100000|2023-04-24 11:35:00|3945.7|3939.7|3946.7|3939.7|3946.7|3939.7|3943.7|3936.7|22
1682336400000|2023-04-24 11:40:00|3945.7|3938.7|3946.7|3938.7|3946.7|3939.7|3945.7|3938.7|101
1682336700000|2023-04-24 11:45:00|3947.7|3939.7|3945.7|3938.7|3947.7|3940.7|3945.7|3938.7|6
1682337000000|2023-04-24 11:50:00|3944.7|3937.7|3945.7|3937.7|3945.7|3937.7|3944.7|3937.7|2
1682337300000|2023-04-24 11:55:00|3944.7|3938.7|3944.7|3936.7|3945.7|3938.7|3943.7|3936.7|4
1682337600000|2023-04-24 12:00:00|3943.7|3937.7|3943.7|3935.7|3944.7|3937.7|3941.7|3933.7|4
1682337900000|2023-04-24 12:05:00|3942.7|3936.7|3943.7|3936.7|3944.7|3936.7|3942.7|3934.7|23
1682338200000|2023-04-24 12:10:00|3944.7|3937.7|3943.7|3935.7|3944.7|3937.7|3942.7|3935.7|5
1682338500000|2023-04-24 12:15:00|3944.7|3936.7|3942.7|3935.7|3945.7|3937.7|3942.7|3935.7|36
1682338800000|2023-04-24 12:20:00|3941.7|3934.7|3940.7|3932.7|3942.7|3935.7|3939.7|3932.7|29
1682339100000|2023-04-24 12:25:00|3939.7|3933.7|3940.7|3932.7|3941.7|3933.7|3939.7|3932.7|2
1682339400000|2023-04-24 12:30:00|3941.7|3933.7|3938.7|3930.7|3942.7|3934.7|3937.7|3929.7|28
1682339700000|2023-04-24 12:35:00|3937.7|3929.7|3936.7|3928.7|3938.7|3929.7|3934.7|3927.7|6
1682340000000|2023-04-24 12:40:00|3937.7|3929.7|3938.7|3931.7|3938.7|3931.7|3936.7|3928.7|14
1682340300000|2023-04-24 12:45:00|3939.7|3932.7|3939.7|3931.7|3940.7|3933.7|3937.7|3929.7|7
1682340600000|2023-04-24 12:50:00|3940.7|3932.7|3938.7|3931.7|3940.7|3933.7|3938.7|3930.7|9
1682340900000|2023-04-24 12:55:00|3939.7|3932.7|3938.2|3932.2|3940.7|3933.7|3938.2|3930.7|6
1682341200000|2023-04-24 13:00:00|3937.7|3931.7|3937.7|3931.7|3938.2|3932.2|3935.2|3929.2|897
1682341500000|2023-04-24 13:05:00|3938.2|3932.2|3939.7|3933.7|3939.7|3933.7|3937.7|3931.7|5
1682341800000|2023-04-24 13:10:00|3940.2|3934.2|3937.2|3931.2|3941.2|3935.2|3936.7|3930.7|5
1682342100000|2023-04-24 13:15:00|3936.7|3930.7|3936.7|3930.7|3938.7|3932.7|3936.2|3930.2|0
1682342400000|2023-04-24 13:20:00|3937.2|3931.2|3937.2|3931.2|3939.2|3933.2|3936.7|3930.7|13
1682342700000|2023-04-24 13:25:00|3937.7|3931.7|3937.7|3931.7|3938.7|3932.7|3934.2|3928.2|31
1682343000000|2023-04-24 13:30:00|3936.7|3930.7|3935.2|3929.2|3942.2|3936.2|3925.2|3919.2|254
1682343300000|2023-04-24 13:35:00|3934.7|3928.7|3933.2|3927.2|3939.2|3933.2|3927.2|3921.2|138
1682343600000|2023-04-24 13:40:00|3932.7|3926.7|3935.2|3929.2|3941.7|3935.7|3931.7|3925.7|123
1682343900000|2023-04-24 13:45:00|3934.7|3928.7|3925.2|3919.2|3935.2|3929.2|3920.2|3914.2|130
1682344200000|2023-04-24 13:50:00|3926.2|3920.2|3924.2|3918.2|3928.2|3922.2|3920.2|3914.2|220
1682344500000|2023-04-24 13:55:00|3923.2|3917.2|3925.2|3919.2|3929.2|3923.2|3921.2|3915.2|65
1682344800000|2023-04-24 14:00:00|3924.2|3918.2|3927.7|3921.7|3930.7|3924.7|3923.2|3917.2|43
1682345100000|2023-04-24 14:05:00|3928.2|3922.2|3929.7|3923.7|3930.7|3924.7|3924.2|3918.2|44
1682345400000|2023-04-24 14:10:00|3930.2|3924.2|3928.7|3922.7|3933.2|3927.2|3926.2|3920.2|52
1682345700000|2023-04-24 14:15:00|3929.2|3923.2|3926.2|3920.2|3929.2|3923.2|3923.2|3917.2|44
1682346000000|2023-04-24 14:20:00|3925.7|3919.7|3922.2|3916.2|3926.2|3920.2|3921.2|3915.2|29
1682346300000|2023-04-24 14:25:00|3921.7|3915.7|3923.2|3917.2|3925.2|3919.2|3919.2|3913.2|17
1682346600000|2023-04-24 14:30:00|3923.7|3917.7|3927.2|3921.2|3929.7|3923.7|3922.2|3916.2|45
1682346900000|2023-04-24 14:35:00|3926.2|3920.2|3921.2|3915.2|3927.2|3921.2|3918.2|3912.2|109
1682347200000|2023-04-24 14:40:00|3921.7|3915.7|3923.7|3917.7|3925.2|3919.2|3920.2|3914.2|125
1682347500000|2023-04-24 14:45:00|3923.2|3917.2|3920.7|3914.7|3924.7|3918.7|3919.2|3913.2|26
1682347800000|2023-04-24 14:50:00|3921.2|3915.2|3916.7|3910.7|3922.2|3916.2|3914.2|3908.2|33
1682348100000|2023-04-24 14:55:00|3917.2|3911.2|3910.2|3904.2|3917.2|3911.2|3910.2|3904.2|26
1682348400000|2023-04-24 15:00:00|3911.2|3905.2|3909.2|3903.2|3912.2|3906.2|3907.2|3901.2|105
1682348700000|2023-04-24 15:05:00|3909.7|3903.7|3911.2|3905.2|3913.2|3907.2|3908.7|3902.7|40
1682349000000|2023-04-24 15:10:00|3911.7|3905.7|3907.2|3901.2|3912.2|3906.2|3907.2|3901.2|30
1682349300000|2023-04-24 15:15:00|3908.2|3902.2|3906.2|3900.2|3909.2|3903.2|3905.2|3899.2|82
1682349600000|2023-04-24 15:20:00|3906.7|3900.7|3902.2|3896.2|3907.2|3901.2|3902.2|3896.2|107
1682349900000|2023-04-24 15:25:00|3901.7|3895.7|3900.7|3894.7|3905.2|3899.2|3900.7|3894.7|109
1682350200000|2023-04-24 15:30:00|3900.2|3894.2|3903.2|3897.2|3903.2|3897.2|3900.2|3894.2|89
1682350500000|2023-04-24 15:35:00|3903.7|3897.7|3902.2|3896.2|3905.2|3899.2|3900.2|3894.2|73
1682350800000|2023-04-24 15:40:00|3901.7|3895.7|3896.7|3890.7|3901.7|3895.7|3896.7|3890.7|57
1682351100000|2023-04-24 15:45:00|3896.2|3890.2|3894.2|3888.2|3900.2|3894.2|3894.2|3888.2|124
1682351400000|2023-04-24 15:50:00|3893.2|3887.2|3893.2|3887.2|3894.2|3888.2|3891.7|3885.7|121
1682351700000|2023-04-24 15:55:00|3893.7|3887.7|3893.2|3887.2|3894.2|3888.2|3891.2|3885.2|74
1682352000000|2023-04-24 16:00:00|3894.2|3888.2|3899.2|3893.2|3899.2|3893.2|3894.2|3888.2|91
1682352300000|2023-04-24 16:05:00|3899.7|3893.7|3900.2|3894.2|3900.2|3894.2|3898.2|3892.2|56
1682352600000|2023-04-24 16:10:00|3899.7|3893.7|3901.2|3895.2|3903.2|3897.2|3899.2|3893.2|124
1682352900000|2023-04-24 16:15:00|3900.7|3894.7|3905.2|3899.2|3906.2|3900.2|3900.2|3894.2|71
1682353200000|2023-04-24 16:20:00|3904.7|3898.7|3908.2|3902.2|3908.2|3902.2|3903.7|3897.7|41
1682353500000|2023-04-24 16:25:00|3909.2|3903.2|3907.2|3901.2|3909.2|3903.2|3907.2|3901.2|37
1682353800000|2023-04-24 16:30:00|3906.7|3900.7|3902.2|3896.2|3906.7|3900.7|3901.2|3895.2|84
1682354100000|2023-04-24 16:35:00|3903.2|3897.2|3906.7|3900.7|3907.2|3901.2|3902.7|3896.7|39
1682354400000|2023-04-24 16:40:00|3907.2|3901.2|3902.7|3896.7|3907.2|3901.2|3902.2|3896.2|21
1682354700000|2023-04-24 16:45:00|3902.2|3896.2|3901.2|3895.2|3903.2|3897.2|3899.2|3893.2|35
1682355000000|2023-04-24 16:50:00|3900.7|3894.7|3899.7|3893.7|3903.2|3897.2|3899.2|3893.2|51
1682355300000|2023-04-24 16:55:00|3899.2|3893.2|3900.2|3894.2|3901.2|3895.2|3899.2|3893.2|19
1682355600000|2023-04-24 17:00:00|3899.7|3893.7|3900.2|3894.2|3900.2|3894.2|3897.7|3891.7|36
1682355900000|2023-04-24 17:05:00|3899.7|3893.7|3898.2|3892.2|3899.7|3893.7|3898.2|3892.2|30
1682356200000|2023-04-24 17:10:00|3897.7|3891.7|3900.7|3894.7|3901.2|3895.2|3897.2|3891.2|42
1682356500000|2023-04-24 17:15:00|3901.2|3895.2|3900.7|3894.7|3902.2|3896.2|3899.2|3893.2|29
1682356800000|2023-04-24 17:20:00|3900.2|3894.2|3901.7|3895.7|3902.2|3896.2|3899.7|3893.7|5
1682357100000|2023-04-24 17:25:00|3902.2|3896.2|3901.2|3895.2|3902.2|3896.2|3900.7|3894.7|4
1682357400000|2023-04-24 17:30:00|3900.7|3894.7|3901.2|3895.2|3901.2|3895.2|3900.2|3894.2|9
1682357700000|2023-04-24 17:35:00|3900.7|3894.7|3901.2|3895.2|3902.2|3896.2|3900.2|3894.2|14
1682358000000|2023-04-24 17:40:00|3900.7|3894.7|3900.2|3894.2|3901.2|3895.2|3899.2|3893.2|14
1682358300000|2023-04-24 17:45:00|3899.7|3893.7|3900.7|3894.7|3901.2|3895.2|3899.2|3893.2|12
1682358600000|2023-04-24 17:50:00|3900.2|3894.2|3902.2|3896.2|3902.2|3896.2|3900.2|3894.2|23
1682358900000|2023-04-24 17:55:00|3903.2|3897.2|3902.2|3896.2|3904.2|3898.2|3902.2|3896.2|26
1682359200000|2023-04-24 18:00:00|3902.7|3896.7|3906.7|3900.7|3907.2|3901.2|3902.7|3896.7|38
1682359500000|2023-04-24 18:05:00|3907.2|3901.2|3907.2|3901.2|3908.2|3902.2|3904.2|3898.2|16
1682359800000|2023-04-24 18:10:00|3908.2|3902.2|3907.2|3901.2|3909.2|3903.2|3907.2|3901.2|34
1682360100000|2023-04-24 18:15:00|3905.7|3899.7|3906.2|3900.2|3907.2|3901.2|3905.2|3899.2|17
1682360400000|2023-04-24 18:20:00|3905.7|3899.7|3904.2|3898.2|3907.2|3901.2|3904.2|3898.2|9
1682360700000|2023-04-24 18:25:00|3903.7|3897.7|3905.2|3899.2|3905.2|3899.2|3903.2|3897.2|7
1682361000000|2023-04-24 18:30:00|3904.7|3898.7|3900.2|3894.2|3905.2|3899.2|3900.2|3894.2|11
1682361300000|2023-04-24 18:35:00|3900.7|3894.7|3901.2|3895.2|3902.2|3896.2|3900.2|3894.2|15
1682361600000|2023-04-24 18:40:00|3901.7|3895.7|3903.2|3897.2|3903.2|3897.2|3901.2|3895.2|14
1682361900000|2023-04-24 18:45:00|3902.7|3896.7|3905.2|3899.2|3905.2|3899.2|3902.2|3896.2|12
1682362200000|2023-04-24 18:50:00|3905.7|3899.7|3905.2|3899.2|3906.2|3900.2|3903.7|3897.7|19
1682362500000|2023-04-24 18:55:00|3905.7|3899.7|3906.2|3897.2|3907.2|3901.2|3904.2|3897.2|36
1682362800000|2023-04-24 19:00:00|3906.3|3897.3|3908.1|3899.1|3908.4|3899.4|3906.2|3897.2|0
1682363100000|2023-04-24 19:05:00|3908.2|3899.2|3907.7|3898.7|3908.8|3899.8|3907.3|3898.3|0
1682363400000|2023-04-24 19:10:00|3907.8|3898.8|3906.9|3897.9|3908.2|3899.2|3906.6|3897.6|0
1682363700000|2023-04-24 19:15:00|3906.8|3897.8|3907.8|3898.8|3907.8|3898.8|3905.2|3896.2|0
1682364000000|2023-04-24 19:20:00|3907.9|3898.9|3906.4|3897.4|3907.9|3898.9|3906.3|3897.3|0
1682364300000|2023-04-24 19:25:00|3906.5|3897.5|3907.7|3898.7|3907.9|3898.9|3906.4|3897.4|0
1682364600000|2023-04-24 19:30:00|3907.6|3898.6|3906.7|3897.7|3908.1|3899.1|3906.7|3897.7|0
1682364900000|2023-04-24 19:35:00|3906.8|3897.8|3921.3|3912.3|3921.3|3912.3|3906.8|3897.8|0
1682365200000|2023-04-24 19:40:00|3921.2|3912.2|3922.5|3913.5|3923.3|3914.3|3921.2|3912.2|0
1682365500000|2023-04-24 19:45:00|3922.6|3913.6|3923.1|3914.1|3923.7|3914.7|3922.6|3913.6|0
1682365800000|2023-04-24 19:50:00|3922.5|3913.5|3923.2|3914.2|3923.5|3914.5|3921|3912|0
1682366100000|2023-04-24 19:55:00|3923.1|3914.1|3924.5|3915.5|3924.8|3915.8|3922.4|3913.4|0
1682366400000|2023-04-24 20:00:00|3924.7|3915.7|3923.6|3914.6|3925.8|3916.8|3923.6|3914.6|0
1682366700000|2023-04-24 20:05:00|3923.8|3914.8|3922.5|3913.5|3923.8|3914.8|3922.1|3913.1|0
1682367000000|2023-04-24 20:10:00|3922.3|3913.3|3922.3|3913.3|3922.9|3913.9|3921.9|3912.9|0
1682367300000|2023-04-24 20:15:00|3922.5|3913.5|3923.8|3914.8|3924|3915|3922.5|3913.5|0
1682367600000|2023-04-24 20:20:00|3924|3915|3924.4|3915.4|3924.4|3915.4|3923.8|3914.8|0
1682367900000|2023-04-24 20:25:00|3924.2|3915.2|3924|3915|3924.4|3915.4|3924|3915|0
1682368200000|2023-04-24 20:30:00|3924.2|3915.2|3922.9|3913.9|3924.2|3915.2|3922.9|3913.9|0
1682368500000|2023-04-24 20:35:00|3923.1|3914.1|3921.9|3912.9|3923.1|3914.1|3921.7|3912.7|0
1682368800000|2023-04-24 20:40:00|3922.1|3913.1|3921.7|3912.7|3922.1|3913.1|3921.7|3912.7|0
1682369100000|2023-04-24 20:45:00|3921.9|3912.9|3921.6|3912.6|3922.3|3913.3|3921.6|3912.6|0
1682369400000|2023-04-24 20:50:00|3921.4|3912.4|3921|3912|3921.6|3912.6|3920.6|3911.6|0
1682369700000|2023-04-24 20:55:00|3920.8|3911.8|3921|3912|3921.5|3912.5|3920.8|3911.8|0
1682370000000|2023-04-24 21:00:00|3920.9|3911.9|3920.9|3911.9|3921.2|3912.2|3920.9|3911.9|0
1682370300000|2023-04-24 21:05:00|3921|3912|3921|3912|3921.5|3912.5|3920.7|3911.7|0
1682370600000|2023-04-24 21:10:00|3920.9|3911.9|3921|3912|3921|3912|3920.9|3911.9|0
1682370900000|2023-04-24 21:15:00|3921.1|3912.1|3920.1|3911.1|3921.1|3912.1|3920.1|3911.1|0
1682371200000|2023-04-24 21:20:00|3920|3911|3920.1|3911.1|3920.2|3911.2|3920|3911|0
1682371500000|2023-04-24 21:25:00|3920|3911|3919.5|3910.5|3920.1|3911.1|3919.2|3910.2|0
1682371800000|2023-04-24 21:30:00|3919.4|3910.4|3919.1|3910.1|3919.4|3910.4|3919.1|3910.1|0
1682372100000|2023-04-24 21:35:00|3919.2|3910.2|3919.1|3910.1|3919.2|3910.2|3919|3910|0
1682372400000|2023-04-24 21:40:00|3919|3910|3919.2|3910.2|3919.2|3910.2|3919|3910|0
1682372700000|2023-04-24 21:45:00|3919.3|3910.3|3919.6|3910.6|3919.6|3910.6|3919.3|3910.3|0
1682373000000|2023-04-24 21:50:00|3919.5|3910.5|3919.4|3910.4|3919.5|3910.5|3919.2|3910.2|0
1682373300000|2023-04-24 21:55:00|3919.3|3910.3|3919.3|3910.3|3919.3|3910.3|3919.3|3910.3|0
1682373600000|2023-04-24 22:00:00|3920.2|3911.2|3920.1|3911.1|3920.3|3911.3|3919.5|3910.5|0
1682373900000|2023-04-24 22:05:00|3920.2|3911.2|3920.3|3911.3|3920.5|3911.5|3919.9|3910.9|0
1682374200000|2023-04-24 22:10:00|3920.1|3911.1|3919.9|3910.9|3920.1|3911.1|3919.7|3910.7|0
1682374500000|2023-04-24 22:15:00|3919.7|3910.7|3919.3|3910.3|3919.7|3910.7|3919.3|3910.3|0
1682374800000|2023-04-24 22:20:00|3919.5|3910.5|3921|3912|3921.1|3912.1|3919.5|3910.5|0
1682375100000|2023-04-24 22:25:00|3921.1|3912.1|3920|3911|3921.1|3912.1|3919.7|3910.7|0
1682375400000|2023-04-24 22:30:00|3919.9|3910.9|3920.5|3911.5|3920.7|3911.7|3919.7|3910.7|0
1682375700000|2023-04-24 22:35:00|3920.7|3911.7|3920.7|3911.7|3920.7|3911.7|3920.5|3911.5|0
1682376000000|2023-04-24 22:40:00|3920.5|3911.5|3920.3|3911.3|3920.5|3911.5|3920.3|3911.3|0
1682376300000|2023-04-24 22:45:00|3920.1|3911.1|3919.9|3910.9|3920.1|3911.1|3919.7|3910.7|0
1682376600000|2023-04-24 22:50:00|3919.8|3910.8|3920.1|3911.1|3920.2|3911.2|3919.7|3910.7|0
1682376900000|2023-04-24 22:55:00|3920|3911|3919.3|3910.3|3920.1|3911.1|3919.3|3910.3|0
1682377200000|2023-04-24 23:00:00|3919.4|3910.4|3919.7|3910.7|3919.9|3910.9|3919.3|3910.3|0
1682377500000|2023-04-24 23:05:00|3919.6|3910.6|3919.7|3910.7|3920.1|3911.1|3919.5|3910.5|0
1682377800000|2023-04-24 23:10:00|3919.9|3910.9|3920.1|3911.1|3920.3|3911.3|3919.7|3910.7|0
1682378100000|2023-04-24 23:15:00|3919.9|3910.9|3919.3|3910.3|3920.1|3911.1|3919.3|3910.3|0
1682378400000|2023-04-24 23:20:00|3919.5|3910.5|3919.9|3910.9|3919.9|3910.9|3919.2|3910.2|0
1682378700000|2023-04-24 23:25:00|3919.8|3910.8|3919.3|3910.3|3919.8|3910.8|3919.3|3910.3|0
1682379000000|2023-04-24 23:30:00|3919.5|3910.5|3920.3|3911.3|3920.7|3911.7|3919.5|3910.5|0
1682379300000|2023-04-24 23:35:00|3920.1|3911.1|3920.3|3911.3|3920.3|3911.3|3919.9|3910.9|0
1682379600000|2023-04-24 23:40:00|3920.1|3911.1|3919.7|3910.7|3920.1|3911.1|3919.7|3910.7|0
1682379900000|2023-04-24 23:45:00|3919.9|3910.9|3919.9|3910.9|3920.1|3911.1|3919.5|3910.5|0
1682380200000|2023-04-24 23:50:00|3920|3911|3920.1|3911.1|3920.3|3911.3|3919.9|3910.9|0
1682380500000|2023-04-24 23:55:00|3919.9|3910.9|3919.1|3910.1|3919.9|3910.9|3919.1|3910.1|0
1682380800000|2023-04-25 00:00:00|3919|3910|3920.7|3911.7|3920.9|3911.9|3918.9|3909.9|0
1682381100000|2023-04-25 00:05:00|3920.6|3911.6|3920.9|3911.9|3921.6|3912.6|3920.5|3911.5|0
1682381400000|2023-04-25 00:10:00|3920.8|3911.8|3920.3|3911.3|3921.2|3912.2|3920.2|3911.2|0
1682381700000|2023-04-25 00:15:00|3920.4|3911.4|3919.5|3910.5|3920.5|3911.5|3919.5|3910.5|0
1682382000000|2023-04-25 00:20:00|3919.6|3910.6|3919|3910|3919.6|3910.6|3918.7|3909.7|0
1682382300000|2023-04-25 00:25:00|3918.9|3909.9|3919.3|3910.3|3919.5|3910.5|3918.9|3909.9|0
1682382600000|2023-04-25 00:30:00|3919.5|3910.5|3919.5|3910.5|3919.8|3910.8|3919.3|3910.3|0
1682382900000|2023-04-25 00:35:00|3919.6|3910.6|3919.2|3910.2|3919.8|3910.8|3919|3910|0
1682383200000|2023-04-25 00:40:00|3919.3|3910.3|3919.3|3910.3|3919.5|3910.5|3919.1|3910.1|0
1682383500000|2023-04-25 00:45:00|3919.1|3910.1|3919.1|3910.1|3919.5|3910.5|3919.1|3910.1|0
1682383800000|2023-04-25 00:50:00|3918.9|3909.9|3919|3910|3919.2|3910.2|3918.7|3909.7|0
1682384100000|2023-04-25 00:55:00|3919.2|3910.2|3919|3910|3919.3|3910.3|3918.9|3909.9|0
1682384400000|2023-04-25 01:00:00|3918.9|3909.9|3919.8|3910.8|3920|3911|3918.9|3909.9|0
1682384700000|2023-04-25 01:05:00|3919.6|3910.6|3920.1|3911.1|3920.1|3911.1|3919.5|3910.5|0
1682385000000|2023-04-25 01:10:00|3920.2|3911.2|3926.1|3917.1|3926.1|3917.1|3920.1|3911.1|0
1682385300000|2023-04-25 01:15:00|3926.5|3917.5|3931.2|3927.2|3931.2|3927.2|3919.2|3915.2|2904
1682385600000|2023-04-25 01:20:00|3932.2|3928.2|3927.7|3923.7|3932.7|3928.7|3919.2|3915.2|857
1682385900000|2023-04-25 01:25:00|3928.2|3924.2|3935.8|3931.8|3935.8|3931.8|3926.7|3922.7|4628
1682386200000|2023-04-25 01:30:00|3934.8|3930.8|3898.8|3894.8|3934.8|3930.8|3896.3|3892.3|5055
1682386500000|2023-04-25 01:35:00|3897.8|3893.8|3890.3|3886.3|3906.8|3902.8|3883.8|3879.8|2219
1682386800000|2023-04-25 01:40:00|3890.8|3886.8|3875.3|3871.3|3890.8|3886.8|3871.8|3867.8|2167
1682387100000|2023-04-25 01:45:00|3875.8|3871.8|3870.8|3866.8|3883.8|3879.8|3869.3|3865.3|2435
1682387400000|2023-04-25 01:50:00|3869.8|3865.8|3855.8|3851.8|3870.8|3866.8|3851.8|3847.8|2979
1682387700000|2023-04-25 01:55:00|3855.3|3851.3|3837.8|3833.8|3856.8|3852.8|3837.8|3833.8|2605
1682388000000|2023-04-25 02:00:00|3838.8|3834.8|3853.3|3849.3|3858.3|3854.3|3836.8|3832.8|2551
1682388300000|2023-04-25 02:05:00|3853.8|3849.8|3859.3|3855.3|3859.3|3855.3|3838.8|3834.8|4538
1682388600000|2023-04-25 02:10:00|3858.8|3854.8|3858.3|3854.3|3867.3|3863.3|3856.8|3852.8|1746
1682388900000|2023-04-25 02:15:00|3857.8|3853.8|3858.8|3854.8|3862.8|3858.8|3852.8|3848.8|1367
1682389200000|2023-04-25 02:20:00|3859.8|3855.8|3845.8|3841.8|3864.8|3860.8|3842.3|3838.3|2639
1682389500000|2023-04-25 02:25:00|3844.8|3840.8|3852.8|3848.8|3855.8|3851.8|3840.8|3836.8|2834
1682389800000|2023-04-25 02:30:00|3851.8|3847.8|3848.8|3844.8|3855.8|3851.8|3844.8|3840.8|873
1682390100000|2023-04-25 02:35:00|3848.3|3844.3|3832.8|3828.8|3849.3|3845.3|3830.8|3826.8|3377
1682390400000|2023-04-25 02:40:00|3832.3|3828.3|3825.8|3821.8|3832.8|3828.8|3825.8|3821.8|1181
1682390700000|2023-04-25 02:45:00|3826.3|3822.3|3827.8|3823.8|3836.8|3832.8|3825.8|3821.8|2406
1682391000000|2023-04-25 02:50:00|3828.8|3824.8|3836.8|3832.8|3837.8|3833.8|3826.8|3822.8|1869
1682391300000|2023-04-25 02:55:00|3835.8|3831.8|3828.8|3824.8|3836.8|3832.8|3820.8|3816.8|2505
1682391600000|2023-04-25 03:00:00|3827.8|3823.8|3830.8|3826.8|3834.8|3830.8|3825.8|3821.8|2891
1682391900000|2023-04-25 03:05:00|3830.3|3826.3|3831.8|3827.8|3831.8|3827.8|3823.8|3819.8|1465
1682392200000|2023-04-25 03:10:00|3832.3|3828.3|3828.8|3824.8|3832.3|3828.3|3823.8|3819.8|1426
1682392500000|2023-04-25 03:15:00|3828.3|3824.3|3845.8|3841.8|3846.8|3842.8|3825.8|3821.8|1250
1682392800000|2023-04-25 03:20:00|3845.3|3841.3|3835.3|3831.3|3852.8|3848.8|3835.3|3831.3|1955
1682393100000|2023-04-25 03:25:00|3834.8|3830.8|3829.8|3825.8|3838.8|3834.8|3827.8|3823.8|3429
1682393400000|2023-04-25 03:30:00|3829.3|3825.3|3826.8|3822.8|3831.8|3827.8|3825.8|3821.8|865
1682393700000|2023-04-25 03:35:00|3826.3|3822.3|3828.3|3824.3|3829.3|3825.3|3823.8|3819.8|545
1682394000000|2023-04-25 03:40:00|3828.8|3824.8|3835.4|3831.4|3835.4|3831.4|3825.8|3821.8|640
1682394300000|2023-04-25 03:45:00|3834.4|3830.4|3828.4|3824.4|3835.4|3831.4|3827.4|3823.4|428
1682394600000|2023-04-25 03:50:00|3828.9|3824.9|3828.4|3824.4|3830.4|3826.4|3824.4|3820.4|493
1682394900000|2023-04-25 03:55:00|3829.4|3825.4|3825.4|3821.4|3829.4|3825.4|3825.4|3821.4|446
1682395200000|2023-04-25 04:00:00|3828.9|3819.9|3829.1|3820.1|3829.2|3820.2|3828.6|3819.6|0
1682395500000|2023-04-25 04:05:00|3829.2|3820.2|3828.6|3819.6|3829.2|3820.2|3828.6|3819.6|0
1682395800000|2023-04-25 04:10:00|3828.7|3819.7|3828.7|3819.7|3829.1|3820.1|3828.7|3819.7|0
1682396100000|2023-04-25 04:15:00|3828.8|3819.8|3833.1|3824.1|3833.1|3824.1|3828.2|3819.2|0
1682396400000|2023-04-25 04:20:00|3833.3|3824.3|3831.9|3822.9|3833.3|3824.3|3831.9|3822.9|0
1682396700000|2023-04-25 04:25:00|3831.8|3822.8|3831.8|3822.8|3832.3|3823.3|3831.8|3822.8|0
1682397000000|2023-04-25 04:30:00|3831.6|3822.6|3832.6|3823.6|3832.7|3823.7|3831.6|3822.6|0
1682397300000|2023-04-25 04:35:00|3832.4|3823.4|3832.6|3823.6|3832.6|3823.6|3832.4|3823.4|0
1682397600000|2023-04-25 04:40:00|3832.7|3823.7|3833|3824|3833.1|3824.1|3832.4|3823.4|0
1682397900000|2023-04-25 04:45:00|3832.8|3823.8|3832.6|3823.6|3833|3824|3832.6|3823.6|0
1682398200000|2023-04-25 04:50:00|3832.5|3823.5|3832.6|3823.6|3832.6|3823.6|3832.5|3823.5|0
1682398500000|2023-04-25 04:55:00|3832.7|3823.7|3832.7|3823.7|3832.9|3823.9|3832|3823|1
1682398800000|2023-04-25 05:00:00|3824.9|3820.9|3818.4|3814.4|3827.4|3823.4|3814.4|3810.4|1454
1682399100000|2023-04-25 05:05:00|3817.9|3813.9|3812.9|3808.9|3820.4|3816.4|3808.4|3804.4|642
1682399400000|2023-04-25 05:10:00|3813.4|3809.4|3820.9|3816.9|3821.9|3817.9|3809.4|3805.4|619
1682399700000|2023-04-25 05:15:00|3820.4|3816.4|3819.4|3815.4|3823.4|3819.4|3815.4|3811.4|1101
1682400000000|2023-04-25 05:20:00|3820.4|3816.4|3803.4|3799.4|3820.9|3816.9|3802.4|3798.4|1426
1682400300000|2023-04-25 05:25:00|3803.9|3799.9|3802.4|3798.4|3806.4|3802.4|3800.4|3796.4|1022
1682400600000|2023-04-25 05:30:00|3801.9|3797.9|3794.9|3790.9|3807.4|3803.4|3793.9|3789.9|1105
1682400900000|2023-04-25 05:35:00|3795.4|3791.4|3787.4|3783.4|3798.4|3794.4|3786.4|3782.4|1479
1682401200000|2023-04-25 05:40:00|3788.4|3784.4|3792.4|3788.4|3795.4|3791.4|3788.4|3784.4|2144
1682401500000|2023-04-25 05:45:00|3791.9|3787.9|3806.4|3802.4|3808.4|3804.4|3790.4|3786.4|1328
1682401800000|2023-04-25 05:50:00|3806.9|3802.9|3806.4|3802.4|3812.4|3808.4|3801.4|3797.4|1074
1682402100000|2023-04-25 05:55:00|3805.9|3801.9|3810.4|3806.4|3818.4|3814.4|3803.4|3799.4|1331
1682402400000|2023-04-25 06:00:00|3809.4|3805.4|3826.4|3822.4|3826.4|3822.4|3808.9|3804.9|1028
1682402700000|2023-04-25 06:05:00|3827.4|3823.4|3817.4|3813.4|3827.4|3823.4|3817.4|3813.4|930
1682403000000|2023-04-25 06:10:00|3817.9|3813.9|3821.9|3817.9|3824.9|3820.9|3815.4|3811.4|1002
1682403300000|2023-04-25 06:15:00|3821.4|3817.4|3807.4|3803.4|3822.4|3818.4|3807.4|3803.4|1265
1682403600000|2023-04-25 06:20:00|3807.9|3803.9|3807.4|3803.4|3807.9|3803.9|3801.9|3797.9|1440
1682403900000|2023-04-25 06:25:00|3806.9|3802.9|3817.4|3813.4|3818.4|3814.4|3803.4|3799.4|1099
1682404200000|2023-04-25 06:30:00|3817.9|3813.9|3817.4|3813.4|3818.4|3814.4|3810.4|3806.4|987
1682404500000|2023-04-25 06:35:00|3817.9|3813.9|3816.9|3812.9|3822.4|3818.4|3815.4|3811.4|760
1682404800000|2023-04-25 06:40:00|3816.4|3812.4|3822.4|3818.4|3823.4|3819.4|3815.4|3811.4|642
1682405100000|2023-04-25 06:45:00|3821.9|3817.9|3818.4|3814.4|3822.4|3818.4|3817.4|3813.4|659
1682405400000|2023-04-25 06:50:00|3818.9|3814.9|3825.4|3821.4|3826.4|3822.4|3817.4|3813.4|1871
1682405700000|2023-04-25 06:55:00|3825.9|3821.9|3822.4|3818.4|3826.4|3822.4|3821.4|3817.4|1259
1682406000000|2023-04-25 07:00:00|3822.9|3818.9|3814.4|3810.4|3824.4|3820.4|3811.9|3807.9|2237
1682406300000|2023-04-25 07:05:00|3813.9|3809.9|3825.4|3821.4|3825.9|3821.9|3813.4|3809.4|1267
1682406600000|2023-04-25 07:10:00|3825.9|3821.9|3825.4|3821.4|3832.4|3828.4|3824.4|3820.4|2738
1682406900000|2023-04-25 07:15:00|3824.9|3820.9|3824.9|3820.9|3834.4|3830.4|3823.4|3819.4|684
1682407200000|2023-04-25 07:20:00|3824.4|3820.4|3820.4|3816.4|3824.9|3820.9|3817.4|3813.4|1061
1682407500000|2023-04-25 07:25:00|3819.4|3815.4|3814.4|3810.4|3822.4|3818.4|3813.4|3809.4|767
1682407800000|2023-04-25 07:30:00|3813.4|3809.4|3804.4|3800.4|3814.4|3810.4|3803.4|3799.4|1970
1682408100000|2023-04-25 07:35:00|3803.4|3799.4|3797.4|3793.4|3804.4|3800.4|3789.4|3785.4|2253
1682408400000|2023-04-25 07:40:00|3798.4|3794.4|3809.4|3805.4|3810.4|3806.4|3797.4|3793.4|2066
1682408700000|2023-04-25 07:45:00|3810.4|3806.4|3821.4|3817.4|3821.4|3817.4|3809.4|3805.4|1709
1682409000000|2023-04-25 07:50:00|3822.4|3818.4|3825.4|3821.4|3830.4|3826.4|3822.4|3818.4|1935
1682409300000|2023-04-25 07:55:00|3824.9|3820.9|3827.4|3823.4|3827.4|3823.4|3820.9|3816.9|1838
1682409600000|2023-04-25 08:00:00|3826.4|3822.4|3826.4|3822.4|3829.4|3825.4|3821.4|3817.4|4848
1682409900000|2023-04-25 08:05:00|3827.4|3823.4|3824.4|3820.4|3829.4|3825.4|3822.4|3818.4|2112
1682410200000|2023-04-25 08:10:00|3825.4|3821.4|3815.4|3811.4|3825.4|3821.4|3815.4|3811.4|3415
1682410500000|2023-04-25 08:15:00|3814.4|3810.4|3814.4|3810.4|3818.4|3814.4|3812.4|3808.4|6384
1682410800000|2023-04-25 08:20:00|3813.4|3809.4|3815.4|3811.4|3816.4|3812.4|3810.4|3806.4|2382
1682411100000|2023-04-25 08:25:00|3815.9|3811.9|3821.4|3817.4|3824.4|3820.4|3815.4|3811.4|2985
1682411400000|2023-04-25 08:30:00|3823.6|3814.6|3826.4|3817.4|3826.5|3817.5|3822.8|3813.8|0
1682411700000|2023-04-25 08:35:00|3826.5|3817.5|3828.1|3819.1|3828.3|3819.3|3825.6|3816.6|0
1682412000000|2023-04-25 08:40:00|3828.3|3819.3|3827.5|3818.5|3828.7|3819.7|3827.2|3818.2|0
1682412300000|2023-04-25 08:45:00|3827.6|3818.6|3828.1|3819.1|3828.2|3819.2|3826.6|3817.6|0
1682412600000|2023-04-25 08:50:00|3827.9|3818.9|3826.6|3817.6|3827.9|3818.9|3826.6|3817.6|0
1682412900000|2023-04-25 08:55:00|3826.4|3817.4|3826.4|3817.4|3827|3818|3826.1|3817.1|0
1682413200000|2023-04-25 09:00:00|3826.2|3817.2|3824.9|3815.9|3826.6|3817.6|3824.6|3815.6|0
1682413500000|2023-04-25 09:05:00|3824.8|3815.8|3825.1|3816.1|3825.8|3816.8|3824.6|3815.6|0
1682413800000|2023-04-25 09:10:00|3825|3816|3825.4|3816.4|3825.7|3816.7|3824.7|3815.7|0
1682414100000|2023-04-25 09:15:00|3825.3|3816.3|3825.9|3818.9|3828.9|3819.9|3821.9|3811.9|43
1682414400000|2023-04-25 09:20:00|3826.9|3817.9|3825.9|3817.9|3826.9|3818.9|3821.9|3813.9|42
1682414700000|2023-04-25 09:25:00|3824.9|3818.9|3824.9|3816.9|3827.9|3820.9|3823.9|3815.9|56
1682415000000|2023-04-25 09:30:00|3825.9|3817.9|3826.9|3818.9|3827.9|3819.9|3825.9|3816.9|4
1682415300000|2023-04-25 09:35:00|3827.9|3819.9|3826.9|3819.9|3829.9|3821.9|3826.9|3818.9|17
1682415600000|2023-04-25 09:40:00|3827.9|3820.9|3827.9|3819.9|3828.9|3820.9|3825.9|3817.9|5
1682415900000|2023-04-25 09:45:00|3826.9|3820.9|3829.9|3821.9|3829.9|3822.9|3826.9|3819.9|4
1682416200000|2023-04-25 09:50:00|3828.9|3820.9|3826.9|3818.9|3829.9|3821.9|3825.9|3818.9|0
1682416500000|2023-04-25 09:55:00|3827.9|3819.9|3827.9|3819.9|3827.9|3820.9|3824.9|3816.9|83
1682416800000|2023-04-25 10:00:00|3826.9|3820.9|3831.9|3823.9|3835.9|3827.9|3826.9|3818.9|50
1682417100000|2023-04-25 10:05:00|3830.9|3822.9|3830.9|3822.9|3831.9|3824.9|3827.9|3819.9|5
1682417400000|2023-04-25 10:10:00|3831.9|3821.9|3829.9|3820.9|3831.9|3822.9|3828.9|3819.9|11
1682417700000|2023-04-25 10:15:00|3828.9|3819.9|3825.9|3818.9|3828.9|3820.9|3824.9|3817.9|3
1682418000000|2023-04-25 10:20:00|3824.9|3817.9|3823.9|3816.9|3825.9|3818.9|3823.9|3815.9|11
1682418300000|2023-04-25 10:25:00|3824.9|3817.9|3823.9|3816.9|3824.9|3817.9|3822.9|3815.9|24
1682418600000|2023-04-25 10:30:00|3824.9|3817.9|3825.9|3817.9|3825.9|3818.9|3823.9|3816.9|3
1682418900000|2023-04-25 10:35:00|3824.9|3816.9|3825.9|3817.9|3825.9|3817.9|3824.9|3816.9|6
1682419200000|2023-04-25 10:40:00|3824.9|3816.9|3823.9|3816.9|3825.9|3817.9|3823.9|3815.9|0
1682419500000|2023-04-25 10:45:00|3822.9|3815.9|3820.9|3813.9|3823.9|3816.9|3820.9|3813.9|7
1682419800000|2023-04-25 10:50:00|3819.9|3812.9|3822.9|3814.9|3822.9|3814.9|3819.9|3811.9|10
1682420100000|2023-04-25 10:55:00|3823.9|3815.9|3825.9|3818.9|3825.9|3818.9|3822.9|3813.9|10
1682420400000|2023-04-25 11:00:00|3826.9|3819.9|3825.9|3817.9|3827.9|3820.9|3823.9|3815.9|10
1682420700000|2023-04-25 11:05:00|3826.9|3818.9|3826.9|3818.9|3827.9|3819.9|3825.9|3816.9|0
1682421000000|2023-04-25 11:10:00|3825.9|3817.9|3827.9|3818.9|3827.9|3820.9|3825.9|3817.9|2
1682421300000|2023-04-25 11:15:00|3826.9|3817.9|3825.9|3816.9|3827.9|3818.9|3823.9|3815.9|1
1682421600000|2023-04-25 11:20:00|3824.9|3817.9|3824.9|3816.9|3827.9|3818.9|3824.9|3816.9|0
1682421900000|2023-04-25 11:25:00|3823.9|3815.9|3824.9|3816.9|3826.9|3817.9|3822.9|3814.9|0
1682422200000|2023-04-25 11:30:00|3825.9|3817.9|3825.9|3816.9|3825.9|3817.9|3822.9|3814.9|0
1682422500000|2023-04-25 11:35:00|3824.9|3817.9|3824.9|3815.9|3825.9|3817.9|3823.9|3815.9|0
1682422800000|2023-04-25 11:40:00|3823.9|3816.9|3825.9|3816.9|3825.9|3816.9|3823.9|3814.9|0
1682423100000|2023-04-25 11:45:00|3826.9|3817.9|3826.9|3818.9|3827.9|3819.9|3824.9|3816.9|7
1682423400000|2023-04-25 11:50:00|3825.9|3819.9|3824.9|3816.9|3826.9|3819.9|3823.9|3816.9|8
1682423700000|2023-04-25 11:55:00|3823.9|3814.9|3824.9|3817.9|3824.9|3817.9|3821.9|3813.9|5
1682424000000|2023-04-25 12:00:00|3823.9|3815.9|3824.9|3816.9|3824.9|3816.9|3822.9|3814.9|1
1682424300000|2023-04-25 12:05:00|3823.9|3817.9|3821.9|3813.9|3825.9|3817.9|3820.9|3813.9|1
1682424600000|2023-04-25 12:10:00|3822.9|3814.9|3822.9|3815.9|3822.9|3815.9|3821.9|3813.9|0
1682424900000|2023-04-25 12:15:00|3823.9|3814.9|3824.9|3817.9|3824.9|3817.9|3822.9|3814.9|1
1682425200000|2023-04-25 12:20:00|3825.9|3816.9|3826.9|3817.9|3827.9|3818.9|3824.9|3816.9|1
1682425500000|2023-04-25 12:25:00|3825.9|3818.9|3826.9|3818.9|3826.9|3818.9|3824.9|3816.9|1
1682425800000|2023-04-25 12:30:00|3825.9|3817.9|3825.9|3817.9|3826.9|3818.9|3824.9|3817.9|0
1682426100000|2023-04-25 12:35:00|3824.9|3818.9|3825.9|3817.9|3826.9|3819.9|3824.9|3816.9|25
1682426400000|2023-04-25 12:40:00|3824.9|3816.9|3826.9|3818.9|3826.9|3818.9|3824.9|3816.9|20
1682426700000|2023-04-25 12:45:00|3825.9|3819.9|3827.9|3819.9|3828.9|3821.9|3825.9|3818.9|34
1682427000000|2023-04-25 12:50:00|3826.9|3818.9|3825.9|3817.9|3827.9|3819.9|3824.9|3816.9|3
1682427300000|2023-04-25 12:55:00|3824.9|3816.9|3822.4|3816.4|3826.9|3818.9|3821.9|3814.9|32
1682427600000|2023-04-25 13:00:00|3821.9|3815.9|3819.9|3813.9|3821.9|3815.9|3818.4|3812.4|17
1682427900000|2023-04-25 13:05:00|3820.4|3814.4|3817.4|3811.4|3820.4|3814.4|3816.4|3810.4|4
1682428200000|2023-04-25 13:10:00|3816.9|3810.9|3814.4|3808.4|3817.4|3811.4|3814.4|3808.4|11
1682428500000|2023-04-25 13:15:00|3813.9|3807.9|3815.9|3809.9|3815.9|3809.9|3813.9|3807.9|14
1682428800000|2023-04-25 13:20:00|3815.4|3809.4|3816.4|3810.4|3816.4|3810.4|3813.9|3807.9|2
1682429100000|2023-04-25 13:25:00|3816.9|3810.9|3816.9|3810.9|3818.4|3812.4|3816.4|3810.4|8
1682429400000|2023-04-25 13:30:00|3817.4|3811.4|3816.9|3810.9|3818.4|3812.4|3798.9|3792.9|389
1682429700000|2023-04-25 13:35:00|3816.4|3810.4|3805.9|3799.9|3816.4|3810.4|3802.9|3796.9|107
1682430000000|2023-04-25 13:40:00|3805.4|3799.4|3804.9|3798.9|3807.4|3801.4|3798.4|3792.4|143
1682430300000|2023-04-25 13:45:00|3804.4|3798.4|3791.4|3785.4|3804.4|3798.4|3789.4|3783.4|203
1682430600000|2023-04-25 13:50:00|3790.9|3784.9|3786.9|3780.9|3797.4|3791.4|3786.4|3780.4|92
1682430900000|2023-04-25 13:55:00|3786.4|3780.4|3782.4|3776.4|3789.9|3783.9|3779.9|3773.9|179
1682431200000|2023-04-25 14:00:00|3782.9|3776.9|3784.9|3778.9|3792.4|3786.4|3781.9|3775.9|249
1682431500000|2023-04-25 14:05:00|3785.4|3779.4|3781.9|3775.9|3788.9|3782.9|3778.9|3772.9|104
1682431800000|2023-04-25 14:10:00|3781.4|3775.4|3776.9|3770.9|3782.4|3776.4|3771.9|3765.9|204
1682432100000|2023-04-25 14:15:00|3776.4|3770.4|3776.4|3770.4|3779.4|3773.4|3772.4|3766.4|50
1682432400000|2023-04-25 14:20:00|3775.9|3769.9|3768.9|3762.9|3777.9|3771.9|3768.4|3762.4|125
1682432700000|2023-04-25 14:25:00|3769.4|3763.4|3771.4|3765.4|3774.4|3768.4|3768.4|3762.4|46
1682433000000|2023-04-25 14:30:00|3772.4|3766.4|3767.4|3761.4|3775.4|3769.4|3767.4|3761.4|65
1682433300000|2023-04-25 14:35:00|3767.9|3761.9|3767.4|3761.4|3771.4|3765.4|3765.4|3759.4|47
1682433600000|2023-04-25 14:40:00|3766.9|3760.9|3767.4|3761.4|3771.9|3765.9|3766.4|3760.4|63
1682433900000|2023-04-25 14:45:00|3767.9|3761.9|3776.4|3770.4|3777.4|3771.4|3767.9|3761.9|46
1682434200000|2023-04-25 14:50:00|3775.9|3769.9|3774.4|3768.4|3777.9|3771.9|3773.4|3767.4|65
1682434500000|2023-04-25 14:55:00|3774.9|3768.9|3774.4|3768.4|3776.4|3770.4|3774.4|3768.4|26
1682434800000|2023-04-25 15:00:00|3774.9|3768.9|3774.4|3768.4|3776.4|3770.4|3772.4|3766.4|43
1682435100000|2023-04-25 15:05:00|3774.9|3768.9|3785.9|3779.9|3786.4|3780.4|3774.4|3768.4|33
1682435400000|2023-04-25 15:10:00|3785.4|3779.4|3783.4|3777.4|3786.4|3780.4|3782.4|3776.4|40
1682435700000|2023-04-25 15:15:00|3782.9|3776.9|3778.4|3772.4|3782.9|3776.9|3776.4|3770.4|22
1682436000000|2023-04-25 15:20:00|3778.9|3772.9|3782.9|3776.9|3783.4|3777.4|3778.9|3772.9|39
1682436300000|2023-04-25 15:25:00|3782.4|3776.4|3778.4|3772.4|3784.4|3778.4|3777.4|3771.4|96
1682436600000|2023-04-25 15:30:00|3777.9|3771.9|3773.9|3767.9|3783.4|3777.4|3772.9|3766.9|149
1682436900000|2023-04-25 15:35:00|3774.4|3768.4|3768.9|3762.9|3775.9|3769.9|3763.4|3757.4|131
1682437200000|2023-04-25 15:40:00|3768.4|3762.4|3773.9|3767.9|3774.4|3768.4|3766.4|3760.4|97
1682437500000|2023-04-25 15:45:00|3774.4|3768.4|3777.4|3771.4|3777.9|3771.9|3771.9|3765.9|57
1682437800000|2023-04-25 15:50:00|3778.4|3772.4|3775.4|3769.4|3779.4|3773.4|3774.4|3768.4|48
1682438100000|2023-04-25 15:55:00|3774.9|3768.9|3771.4|3765.4|3776.4|3770.4|3771.4|3765.4|52
1682438400000|2023-04-25 16:00:00|3771.9|3765.9|3775.4|3769.4|3777.4|3771.4|3771.9|3765.9|35
1682438700000|2023-04-25 16:05:00|3775.9|3769.9|3777.4|3771.4|3779.4|3773.4|3775.4|3769.4|32
1682439000000|2023-04-25 16:10:00|3776.4|3770.4|3774.4|3768.4|3776.4|3770.4|3774.4|3768.4|37
1682439300000|2023-04-25 16:15:00|3773.9|3767.9|3775.4|3769.4|3776.4|3770.4|3772.4|3766.4|51
1682439600000|2023-04-25 16:20:00|3775.9|3769.9|3770.4|3764.4|3776.4|3770.4|3770.4|3764.4|31
1682439900000|2023-04-25 16:25:00|3770.9|3764.9|3767.4|3761.4|3771.4|3765.4|3765.9|3759.9|24
1682440200000|2023-04-25 16:30:00|3766.9|3760.9|3765.4|3759.4|3767.4|3761.4|3764.4|3758.4|16
1682440500000|2023-04-25 16:35:00|3766.4|3760.4|3767.4|3761.4|3767.4|3761.4|3765.4|3759.4|23
1682440800000|2023-04-25 16:40:00|3768.4|3762.4|3770.4|3764.4|3770.4|3764.4|3768.4|3762.4|60
1682441100000|2023-04-25 16:45:00|3769.4|3763.4|3764.4|3758.4|3769.4|3763.4|3764.4|3758.4|29
1682441400000|2023-04-25 16:50:00|3764.9|3758.9|3762.4|3756.4|3766.4|3760.4|3762.4|3756.4|40
1682441700000|2023-04-25 16:55:00|3762.9|3756.9|3762.9|3756.9|3763.4|3757.4|3762.4|3756.4|9
1682442000000|2023-04-25 17:00:00|3763.4|3757.4|3766.4|3760.4|3767.4|3761.4|3762.9|3756.9|36
1682442300000|2023-04-25 17:05:00|3765.4|3759.4|3761.4|3755.4|3765.4|3759.4|3761.4|3755.4|134
1682442600000|2023-04-25 17:10:00|3761.9|3755.9|3759.4|3753.4|3763.4|3757.4|3759.4|3753.4|65
1682442900000|2023-04-25 17:15:00|3758.9|3752.9|3762.4|3756.4|3762.4|3756.4|3756.4|3750.4|135
1682443200000|2023-04-25 17:20:00|3762.9|3756.9|3758.4|3752.4|3763.4|3757.4|3757.4|3751.4|50
1682443500000|2023-04-25 17:25:00|3758.9|3752.9|3759.4|3753.4|3759.4|3753.4|3756.4|3750.4|40
1682443800000|2023-04-25 17:30:00|3758.9|3752.9|3763.4|3757.4|3764.4|3758.4|3758.4|3752.4|42
1682444100000|2023-04-25 17:35:00|3763.9|3757.9|3762.4|3756.4|3764.4|3758.4|3761.9|3755.9|20
1682444400000|2023-04-25 17:40:00|3761.9|3755.9|3762.4|3756.4|3763.4|3757.4|3760.4|3754.4|48
1682444700000|2023-04-25 17:45:00|3763.4|3757.4|3762.4|3756.4|3763.9|3757.9|3760.4|3754.4|103
1682445000000|2023-04-25 17:50:00|3762.9|3756.9|3762.4|3756.4|3763.4|3757.4|3760.4|3754.4|23
1682445300000|2023-04-25 17:55:00|3762.9|3756.9|3762.4|3756.4|3765.4|3759.4|3761.9|3755.9|39
1682445600000|2023-04-25 18:00:00|3761.9|3755.9|3759.4|3753.4|3763.4|3757.4|3758.4|3752.4|52
1682445900000|2023-04-25 18:05:00|3758.9|3752.9|3757.4|3751.4|3762.4|3756.4|3757.4|3751.4|60
1682446200000|2023-04-25 18:10:00|3756.9|3750.9|3755.4|3749.4|3757.4|3751.4|3754.4|3748.4|95
1682446500000|2023-04-25 18:15:00|3754.9|3748.9|3756.4|3750.4|3758.4|3752.4|3754.4|3748.4|117
1682446800000|2023-04-25 18:20:00|3757.4|3751.4|3754.4|3748.4|3758.4|3752.4|3754.4|3748.4|72
1682447100000|2023-04-25 18:25:00|3755.4|3749.4|3761.4|3755.4|3762.4|3756.4|3754.9|3748.9|131
1682447400000|2023-04-25 18:30:00|3760.9|3754.9|3758.4|3752.4|3762.4|3756.4|3758.4|3752.4|76
1682447700000|2023-04-25 18:35:00|3758.9|3752.9|3758.9|3752.9|3760.9|3754.9|3758.4|3752.4|48
1682448000000|2023-04-25 18:40:00|3758.4|3752.4|3755.4|3749.4|3759.4|3753.4|3754.9|3748.9|90
1682448300000|2023-04-25 18:45:00|3756.4|3750.4|3759.4|3753.4|3759.4|3753.4|3755.4|3749.4|73
1682448600000|2023-04-25 18:50:00|3760.4|3754.4|3758.9|3752.9|3761.4|3755.4|3758.4|3752.4|14
1682448900000|2023-04-25 18:55:00|3758.4|3752.4|3762.3|3753.3|3762.9|3756.9|3757.4|3751.4|115
1682449200000|2023-04-25 19:00:00|3762.2|3753.2|3763.4|3754.4|3764.6|3755.6|3762.1|3753.1|0
1682449500000|2023-04-25 19:05:00|3763.3|3754.3|3765|3756|3765.4|3756.4|3763.3|3754.3|0
1682449800000|2023-04-25 19:10:00|3765.1|3756.1|3765|3756|3765.1|3756.1|3763.7|3754.7|0
1682450100000|2023-04-25 19:15:00|3765.1|3756.1|3767.6|3758.6|3767.7|3758.7|3765|3756|0
1682450400000|2023-04-25 19:20:00|3767.7|3758.7|3768.5|3759.5|3770.5|3761.5|3767|3758|0
1682450700000|2023-04-25 19:25:00|3768.6|3759.6|3766.6|3757.6|3768.6|3759.6|3765.4|3756.4|0
1682451000000|2023-04-25 19:30:00|3766.7|3757.7|3769|3760|3769.3|3760.3|3766.6|3757.6|0
1682451300000|2023-04-25 19:35:00|3768.9|3759.9|3768.3|3759.3|3769|3760|3768.2|3759.2|0
1682451600000|2023-04-25 19:40:00|3768.4|3759.4|3766.2|3757.2|3768.6|3759.6|3765.5|3756.5|0
1682451900000|2023-04-25 19:45:00|3766.3|3757.3|3761.8|3752.8|3768.5|3759.5|3761.8|3752.8|0
1682452200000|2023-04-25 19:50:00|3761.2|3752.2|3764.9|3755.9|3765.1|3756.1|3760.9|3751.9|0
1682452500000|2023-04-25 19:55:00|3765|3756|3765.7|3756.7|3766.4|3757.4|3759.2|3750.2|0
1682452800000|2023-04-25 20:00:00|3765.6|3756.6|3778.1|3769.1|3779.9|3770.9|3764.6|3755.6|0
1682453100000|2023-04-25 20:05:00|3778.3|3769.3|3774.8|3765.8|3781.1|3772.1|3773.1|3764.1|0
1682453400000|2023-04-25 20:10:00|3775|3766|3783.9|3774.9|3783.9|3774.9|3774.6|3765.6|0
1682453700000|2023-04-25 20:15:00|3783.7|3774.7|3782|3773|3783.7|3774.7|3780.3|3771.3|0
1682454000000|2023-04-25 20:20:00|3782.1|3773.1|3782.3|3773.3|3782.5|3773.5|3781.9|3772.9|0
1682454300000|2023-04-25 20:25:00|3782.4|3773.4|3783.2|3774.2|3783.6|3774.6|3782.3|3773.3|0
1682454600000|2023-04-25 20:30:00|3783.4|3774.4|3783.5|3774.5|3784|3775|3782.9|3773.9|0
1682454900000|2023-04-25 20:35:00|3783.6|3774.6|3783.8|3774.8|3783.8|3774.8|3782.7|3773.7|0
1682455200000|2023-04-25 20:40:00|3783.9|3774.9|3783.8|3774.8|3784.6|3775.6|3783.8|3774.8|0
1682455500000|2023-04-25 20:45:00|3784|3775|3783.9|3774.9|3784.6|3775.6|3783.6|3774.6|0
1682455800000|2023-04-25 20:50:00|3783.8|3774.8|3784.2|3775.2|3784.6|3775.6|3783.8|3774.8|0
1682456100000|2023-04-25 20:55:00|3784.1|3775.1|3784.4|3775.4|3784.6|3775.6|3783.6|3774.6|0
1682456400000|2023-04-25 21:00:00|3784.5|3775.5|3784.4|3775.4|3784.6|3775.6|3783.8|3774.8|0
1682456700000|2023-04-25 21:05:00|3784.5|3775.5|3784.8|3775.8|3785|3776|3783.9|3774.9|0
1682457000000|2023-04-25 21:10:00|3784.9|3775.9|3785|3776|3785|3776|3784.4|3775.4|0
1682457300000|2023-04-25 21:15:00|3785.1|3776.1|3786.5|3777.5|3787|3778|3785.1|3776.1|0
1682457600000|2023-04-25 21:20:00|3786.7|3777.7|3790.8|3781.8|3791.1|3782.1|3786.3|3777.3|0
1682457900000|2023-04-25 21:25:00|3790.9|3781.9|3791.4|3782.4|3791.4|3782.4|3790.8|3781.8|0
1682458200000|2023-04-25 21:30:00|3790.7|3781.7|3790.6|3781.6|3790.7|3781.7|3790.6|3781.6|0
1682458500000|2023-04-25 21:35:00|3790.7|3781.7|3790.9|3781.9|3791|3782|3790.7|3781.7|0
1682458800000|2023-04-25 21:40:00|3790.8|3781.8|3790.7|3781.7|3790.8|3781.8|3790.5|3781.5|0
1682459100000|2023-04-25 21:45:00|3790.9|3781.9|3790.8|3781.8|3790.9|3781.9|3790.6|3781.6|0
1682459400000|2023-04-25 21:50:00|3790.7|3781.7|3790.7|3781.7|3790.8|3781.8|3790.6|3781.6|0
1682459700000|2023-04-25 21:55:00|3790.6|3781.6|3790.7|3781.7|3790.9|3781.9|3790.6|3781.6|0
1682460000000|2023-04-25 22:00:00|3790.6|3781.6|3791.9|3782.9|3792.1|3783.1|3788.8|3779.8|0
1682460300000|2023-04-25 22:05:00|3792.1|3783.1|3793.7|3784.7|3794.4|3785.4|3791.7|3782.7|0
1682460600000|2023-04-25 22:10:00|3793.8|3784.8|3790.6|3781.6|3793.8|3784.8|3790|3781|0
1682460900000|2023-04-25 22:15:00|3790.7|3781.7|3790|3781|3792|3783|3789.8|3780.8|0
1682461200000|2023-04-25 22:20:00|3790.3|3781.3|3789.8|3780.8|3791.1|3782.1|3789.3|3780.3|0
1682461500000|2023-04-25 22:25:00|3789.9|3780.9|3790.5|3781.5|3791|3782|3789.7|3780.7|0
1682461800000|2023-04-25 22:30:00|3790.8|3781.8|3791.6|3782.6|3791.6|3782.6|3790.5|3781.5|0
1682462100000|2023-04-25 22:35:00|3791.5|3782.5|3791.6|3782.6|3791.7|3782.7|3790.8|3781.8|0
1682462400000|2023-04-25 22:40:00|3791.7|3782.7|3791.9|3782.9|3792.3|3783.3|3791.3|3782.3|0
1682462700000|2023-04-25 22:45:00|3791.8|3782.8|3791.2|3782.2|3791.8|3782.8|3791|3782|0
1682463000000|2023-04-25 22:50:00|3791|3782|3789.6|3780.6|3791.4|3782.4|3789.4|3780.4|0
1682463300000|2023-04-25 22:55:00|3789.4|3780.4|3789.6|3780.6|3789.6|3780.6|3789|3780|0
1682463600000|2023-04-25 23:00:00|3789.4|3780.4|3789.1|3780.1|3789.5|3780.5|3787.4|3778.4|0
1682463900000|2023-04-25 23:05:00|3789.2|3780.2|3789.4|3780.4|3790|3781|3789.2|3780.2|0
1682464200000|2023-04-25 23:10:00|3789.6|3780.6|3790.2|3781.2|3790.2|3781.2|3789.1|3780.1|0
1682464500000|2023-04-25 23:15:00|3790.3|3781.3|3790.3|3781.3|3790.5|3781.5|3790|3781|0
1682464800000|2023-04-25 23:20:00|3790.5|3781.5|3790.9|3781.9|3791.1|3782.1|3790.2|3781.2|0
1682465100000|2023-04-25 23:25:00|3790.7|3781.7|3790|3781|3790.7|3781.7|3789.8|3780.8|0
1682465400000|2023-04-25 23:30:00|3790.1|3781.1|3791.2|3782.2|3791.2|3782.2|3790|3781|0
1682465700000|2023-04-25 23:35:00|3791.1|3782.1|3791.1|3782.1|3791.4|3782.4|3790.9|3781.9|0
1682466000000|2023-04-25 23:40:00|3791.2|3782.2|3790.7|3781.7|3791.2|3782.2|3790.7|3781.7|0
1682466300000|2023-04-25 23:45:00|3790.5|3781.5|3791.1|3782.1|3791.4|3782.4|3790.5|3781.5|0
1682466600000|2023-04-25 23:50:00|3790.9|3781.9|3790.9|3781.9|3791.1|3782.1|3790.7|3781.7|0
1682466900000|2023-04-25 23:55:00|3790.8|3781.8|3790.7|3781.7|3791.2|3782.2|3790.6|3781.6|0
1682467200000|2023-04-26 00:00:00|3790.6|3781.6|3789.1|3780.1|3791.1|3782.1|3789.1|3780.1|0
1682467500000|2023-04-26 00:05:00|3789|3780|3788.8|3779.8|3789.1|3780.1|3788.2|3779.2|0
1682467800000|2023-04-26 00:10:00|3788.9|3779.9|3788.7|3779.7|3789|3780|3788.5|3779.5|0
1682468100000|2023-04-26 00:15:00|3788.9|3779.9|3790.2|3781.2|3790.5|3781.5|3788.7|3779.7|0
1682468400000|2023-04-26 00:20:00|3790.4|3781.4|3791.4|3782.4|3791.6|3782.6|3790.4|3781.4|0
1682468700000|2023-04-26 00:25:00|3791.3|3782.3|3792.1|3783.1|3792.1|3783.1|3791.2|3782.2|0
1682469000000|2023-04-26 00:30:00|3792.3|3783.3|3792.6|3783.6|3792.9|3783.9|3792.3|3783.3|0
1682469300000|2023-04-26 00:35:00|3792.5|3783.5|3794.1|3785.1|3794.1|3785.1|3792.2|3783.2|0
1682469600000|2023-04-26 00:40:00|3794.3|3785.3|3793.4|3784.4|3794.3|3785.3|3793.3|3784.3|0
1682469900000|2023-04-26 00:45:00|3793.6|3784.6|3793.6|3784.6|3794.1|3785.1|3793.5|3784.5|0
1682470200000|2023-04-26 00:50:00|3793.8|3784.8|3793.9|3784.9|3794.3|3785.3|3793.7|3784.7|0
1682470500000|2023-04-26 00:55:00|3793.7|3784.7|3793.6|3784.6|3793.7|3784.7|3793.4|3784.4|0
1682470800000|2023-04-26 01:00:00|3793.4|3784.4|3792.9|3783.9|3793.7|3784.7|3792.6|3783.6|0
1682471100000|2023-04-26 01:05:00|3793|3784|3787.5|3778.5|3793.5|3784.5|3787.3|3778.3|0
1682471400000|2023-04-26 01:10:00|3785.5|3776.5|3785.1|3776.1|3785.6|3776.6|3785.1|3776.1|0
1682471700000|2023-04-26 01:15:00|3784.9|3775.9|3800.4|3796.4|3801.9|3797.9|3784.9|3775.9|819
1682472000000|2023-04-26 01:20:00|3799.9|3795.9|3803.4|3799.4|3803.9|3799.9|3787.9|3783.9|4200
1682472300000|2023-04-26 01:25:00|3802.9|3798.9|3808.9|3804.9|3809.4|3805.4|3800.4|3796.4|2943
1682472600000|2023-04-26 01:30:00|3809.4|3805.4|3834.9|3830.9|3843.4|3839.4|3800.9|3796.9|5927
1682472900000|2023-04-26 01:35:00|3835.4|3831.4|3842.4|3838.4|3857.4|3853.4|3835.4|3831.4|8358
1682473200000|2023-04-26 01:40:00|3842.9|3838.9|3847.9|3843.9|3852.4|3848.4|3832.4|3828.4|2750
1682473500000|2023-04-26 01:45:00|3849.4|3845.4|3866.4|3862.4|3869.4|3865.4|3836.4|3832.4|4185
1682473800000|2023-04-26 01:50:00|3867.4|3863.4|3872.4|3868.4|3889.4|3885.4|3858.4|3854.4|5571
1682474100000|2023-04-26 01:55:00|3871.4|3867.4|3867.4|3863.4|3876.4|3872.4|3864.4|3860.4|5736
1682474400000|2023-04-26 02:00:00|3868.4|3864.4|3847.4|3843.4|3869.9|3865.9|3846.4|3842.4|4606
1682474700000|2023-04-26 02:05:00|3846.4|3842.4|3843.4|3839.4|3858.4|3854.4|3842.4|3838.4|6350
1682475000000|2023-04-26 02:10:00|3843.9|3839.9|3835.8|3831.8|3846.4|3842.4|3830.4|3826.4|3072
1682475300000|2023-04-26 02:15:00|3835.3|3831.3|3833.8|3829.8|3852.3|3848.3|3832.8|3828.8|837
1682475600000|2023-04-26 02:20:00|3834.3|3830.3|3841.3|3837.3|3843.8|3839.8|3834.3|3830.3|2651
1682475900000|2023-04-26 02:25:00|3841.8|3837.8|3845.3|3841.3|3854.8|3850.8|3841.8|3837.8|392
1682476200000|2023-04-26 02:30:00|3845.8|3841.8|3836.8|3832.8|3846.8|3842.8|3832.8|3828.8|888
1682476500000|2023-04-26 02:35:00|3837.3|3833.3|3840.3|3836.3|3849.3|3845.3|3837.3|3833.3|1123
1682476800000|2023-04-26 02:40:00|3839.8|3835.8|3847.8|3843.8|3851.3|3847.3|3839.3|3835.3|748
1682477100000|2023-04-26 02:45:00|3847.3|3843.3|3851.3|3847.3|3852.8|3848.8|3843.3|3839.3|7093
1682477400000|2023-04-26 02:50:00|3851.8|3847.8|3862.8|3858.8|3863.8|3859.8|3851.3|3847.3|479
1682477700000|2023-04-26 02:55:00|3863.3|3859.3|3866.8|3862.8|3877.3|3873.3|3859.3|3855.3|803
1682478000000|2023-04-26 03:00:00|3867.3|3863.3|3872.3|3868.3|3877.8|3873.8|3865.8|3861.8|570
1682478300000|2023-04-26 03:05:00|3872.8|3868.8|3875.9|3871.9|3879.3|3875.3|3870.8|3866.8|4088
1682478600000|2023-04-26 03:10:00|3876.4|3872.4|3866.9|3862.9|3876.4|3872.4|3860.9|3856.9|813
1682478900000|2023-04-26 03:15:00|3865.9|3861.9|3877.9|3873.9|3878.9|3874.9|3864.4|3860.4|760
1682479200000|2023-04-26 03:20:00|3878.4|3874.4|3883.9|3879.9|3888.4|3884.4|3874.9|3870.9|2247
1682479500000|2023-04-26 03:25:00|3884.9|3880.9|3887.9|3883.9|3890.9|3886.9|3882.9|3878.9|473
1682479800000|2023-04-26 03:30:00|3887.4|3883.4|3879.4|3875.4|3887.4|3883.4|3874.9|3870.9|702
1682480100000|2023-04-26 03:35:00|3878.9|3874.9|3882.4|3878.4|3885.9|3881.9|3877.9|3873.9|360
1682480400000|2023-04-26 03:40:00|3882.9|3878.9|3877.9|3873.9|3882.9|3878.9|3874.9|3870.9|1867
1682480700000|2023-04-26 03:45:00|3878.9|3874.9|3879.9|3875.9|3881.9|3877.9|3877.4|3873.4|231
1682481000000|2023-04-26 03:50:00|3880.4|3876.4|3878.9|3874.9|3884.9|3880.9|3877.9|3873.9|300
1682481300000|2023-04-26 03:55:00|3879.4|3875.4|3875.9|3871.9|3879.9|3875.9|3870.9|3866.9|385
1682481600000|2023-04-26 04:00:00|3876.9|3867.9|3876.7|3867.7|3877.2|3868.2|3876.6|3867.6|0
1682481900000|2023-04-26 04:05:00|3876.9|3867.9|3876.7|3867.7|3877|3868|3876.4|3867.4|0
1682482200000|2023-04-26 04:10:00|3876.6|3867.6|3876.4|3867.4|3876.7|3867.7|3876.2|3867.2|0
1682482500000|2023-04-26 04:15:00|3876.2|3867.2|3876.6|3867.6|3876.7|3867.7|3876.2|3867.2|0
1682482800000|2023-04-26 04:20:00|3876.4|3867.4|3876.6|3867.6|3876.6|3867.6|3876.2|3867.2|0
1682483100000|2023-04-26 04:25:00|3876.8|3867.8|3874.4|3865.4|3876.9|3867.9|3874.4|3865.4|0
1682483400000|2023-04-26 04:30:00|3874.2|3865.2|3875.3|3866.3|3875.3|3866.3|3874.2|3865.2|0
1682483700000|2023-04-26 04:35:00|3875.1|3866.1|3874.8|3865.8|3875.3|3866.3|3874.6|3865.6|0
1682484000000|2023-04-26 04:40:00|3874.6|3865.6|3874.7|3865.7|3875|3866|3874.6|3865.6|0
1682484300000|2023-04-26 04:45:00|3874.6|3865.6|3875.1|3866.1|3875.1|3866.1|3874.6|3865.6|0
1682484600000|2023-04-26 04:50:00|3875.3|3866.3|3875.2|3866.2|3875.4|3866.4|3875.1|3866.1|0
1682484900000|2023-04-26 04:55:00|3875.4|3866.4|3875.2|3866.2|3875.4|3866.4|3875.2|3866.2|0
1682485200000|2023-04-26 05:00:00|3877.4|3873.4|3881.9|3877.9|3881.9|3877.9|3871.4|3867.4|582
1682485500000|2023-04-26 05:05:00|3882.9|3878.9|3874.9|3870.9|3884.4|3880.4|3873.4|3869.4|713
1682485800000|2023-04-26 05:10:00|3874.4|3870.4|3879.9|3875.9|3884.9|3880.9|3871.9|3867.9|257
1682486100000|2023-04-26 05:15:00|3880.4|3876.4|3882.9|3878.9|3883.9|3879.9|3875.4|3871.4|259
1682486400000|2023-04-26 05:20:00|3883.9|3879.9|3883.9|3879.9|3887.4|3883.4|3880.9|3876.9|312
1682486700000|2023-04-26 05:25:00|3883.4|3879.4|3893.9|3889.9|3896.9|3892.9|3882.9|3878.9|689
1682487000000|2023-04-26 05:30:00|3894.4|3890.4|3897.9|3893.9|3901.9|3897.9|3892.9|3888.9|479
1682487300000|2023-04-26 05:35:00|3898.9|3894.9|3898.9|3894.9|3901.4|3897.4|3891.9|3887.9|659
1682487600000|2023-04-26 05:40:00|3899.4|3895.4|3907.4|3903.4|3908.4|3904.4|3897.9|3893.9|995
1682487900000|2023-04-26 05:45:00|3906.9|3902.9|3906.9|3902.9|3910.9|3906.9|3904.9|3900.9|2059
1682488200000|2023-04-26 05:50:00|3905.9|3901.9|3903.9|3899.9|3908.4|3904.4|3901.9|3897.9|479
1682488500000|2023-04-26 05:55:00|3904.4|3900.4|3921.4|3917.4|3921.9|3917.9|3903.9|3899.9|5223
1682488800000|2023-04-26 06:00:00|3920.9|3916.9|3914.9|3910.9|3921.9|3917.9|3909.9|3905.9|2050
1682489100000|2023-04-26 06:05:00|3914.4|3910.4|3901.9|3897.9|3916.4|3912.4|3899.4|3895.4|747
1682489400000|2023-04-26 06:10:00|3902.4|3898.4|3903.4|3899.4|3904.9|3900.9|3898.9|3894.9|1612
1682489700000|2023-04-26 06:15:00|3903.9|3899.9|3889.9|3885.9|3905.4|3901.4|3888.9|3884.9|1082
1682490000000|2023-04-26 06:20:00|3889.4|3885.4|3888.9|3884.9|3889.9|3885.9|3881.9|3877.9|680
1682490300000|2023-04-26 06:25:00|3888.4|3884.4|3881.9|3877.9|3891.4|3887.4|3880.4|3876.4|516
1682490600000|2023-04-26 06:30:00|3880.9|3876.9|3884.4|3880.4|3888.4|3884.4|3880.4|3876.4|694
1682490900000|2023-04-26 06:35:00|3883.9|3879.9|3880.9|3876.9|3884.4|3880.4|3879.9|3875.9|986
1682491200000|2023-04-26 06:40:00|3880.4|3876.4|3888.4|3884.4|3890.4|3886.4|3879.9|3875.9|532
1682491500000|2023-04-26 06:45:00|3887.9|3883.9|3885.9|3881.9|3888.4|3884.4|3884.9|3880.9|358
1682491800000|2023-04-26 06:50:00|3884.9|3880.9|3884.9|3880.9|3885.4|3881.4|3880.9|3876.9|346
1682492100000|2023-04-26 06:55:00|3885.9|3881.9|3886.9|3882.9|3886.9|3882.9|3881.9|3877.9|1053
1682492400000|2023-04-26 07:00:00|3886.4|3882.4|3877.4|3873.4|3886.9|3882.9|3876.4|3872.4|236
1682492700000|2023-04-26 07:05:00|3876.9|3872.9|3869.9|3865.9|3879.9|3875.9|3868.9|3864.9|260
1682493000000|2023-04-26 07:10:00|3870.9|3866.9|3866.9|3862.9|3872.9|3868.9|3865.9|3861.9|477
1682493300000|2023-04-26 07:15:00|3866.4|3862.4|3863.9|3859.9|3866.9|3862.9|3861.9|3857.9|889
1682493600000|2023-04-26 07:20:00|3864.4|3860.4|3862.9|3858.9|3867.4|3863.4|3861.4|3857.4|421
1682493900000|2023-04-26 07:25:00|3862.4|3858.4|3863.9|3859.9|3865.4|3861.4|3860.9|3856.9|489
1682494200000|2023-04-26 07:30:00|3863.4|3859.4|3859.9|3855.9|3863.9|3859.9|3856.9|3852.9|461
1682494500000|2023-04-26 07:35:00|3860.4|3856.4|3866.9|3862.9|3868.9|3864.9|3859.9|3855.9|572
1682494800000|2023-04-26 07:40:00|3866.4|3862.4|3868.4|3864.4|3871.9|3867.9|3864.9|3860.9|1261
1682495100000|2023-04-26 07:45:00|3867.9|3863.9|3870.9|3866.9|3874.9|3870.9|3867.4|3863.4|2243
1682495400000|2023-04-26 07:50:00|3871.4|3867.4|3884.9|3880.9|3884.9|3880.9|3871.4|3867.4|995
1682495700000|2023-04-26 07:55:00|3883.9|3879.9|3883.4|3879.4|3886.9|3882.9|3881.9|3877.9|1158
1682496000000|2023-04-26 08:00:00|3882.9|3878.9|3881.9|3877.9|3886.9|3882.9|3874.9|3870.9|1467
1682496300000|2023-04-26 08:05:00|3882.9|3878.9|3868.9|3864.9|3883.9|3879.9|3866.9|3862.9|1333
1682496600000|2023-04-26 08:10:00|3869.4|3865.4|3873.9|3869.9|3874.9|3870.9|3866.9|3862.9|2340
1682496900000|2023-04-26 08:15:00|3873.4|3869.4|3872.4|3868.4|3873.4|3869.4|3868.9|3864.9|4485
1682497200000|2023-04-26 08:20:00|3872.9|3868.9|3867.4|3863.4|3872.9|3868.9|3865.9|3861.9|4073
1682497500000|2023-04-26 08:25:00|3866.9|3862.9|3871.9|3867.9|3879.9|3875.9|3863.9|3859.9|1804
1682497800000|2023-04-26 08:30:00|3877.1|3868.1|3876.5|3867.5|3878.3|3869.3|3876.2|3867.2|0
1682498100000|2023-04-26 08:35:00|3876.7|3867.7|3876.6|3867.6|3878.1|3869.1|3876.6|3867.6|0
1682498400000|2023-04-26 08:40:00|3876.5|3867.5|3876.9|3867.9|3877.6|3868.6|3876.2|3867.2|0
1682498700000|2023-04-26 08:45:00|3877.1|3868.1|3877.6|3868.6|3878|3869|3876.7|3867.7|0
1682499000000|2023-04-26 08:50:00|3877.7|3868.7|3877|3868|3878.4|3869.4|3876.7|3867.7|0
1682499300000|2023-04-26 08:55:00|3876.9|3867.9|3877.7|3868.7|3878.8|3869.8|3876.8|3867.8|0
1682499600000|2023-04-26 09:00:00|3877.8|3868.8|3879.6|3870.6|3880.2|3871.2|3877|3868|0
1682499900000|2023-04-26 09:05:00|3879.5|3870.5|3879.3|3870.3|3879.7|3870.7|3878.5|3869.5|0
1682500200000|2023-04-26 09:10:00|3879.1|3870.1|3879.2|3870.2|3879.9|3870.9|3878.7|3869.7|0
1682500500000|2023-04-26 09:15:00|3879.4|3870.4|3871.4|3864.4|3879.4|3870.4|3865.4|3857.4|841
1682500800000|2023-04-26 09:20:00|3872.4|3863.4|3872.4|3864.4|3873.4|3865.4|3862.4|3855.4|34
1682501100000|2023-04-26 09:25:00|3873.4|3865.4|3869.4|3862.4|3875.4|3867.4|3869.4|3862.4|13
1682501400000|2023-04-26 09:30:00|3870.4|3861.4|3868.4|3861.4|3874.4|3866.4|3863.4|3856.4|77
1682501700000|2023-04-26 09:35:00|3867.4|3860.4|3865.4|3858.4|3867.4|3860.4|3862.4|3855.4|48
1682502000000|2023-04-26 09:40:00|3866.4|3857.4|3866.4|3858.4|3867.4|3859.4|3865.4|3857.4|15
1682502300000|2023-04-26 09:45:00|3865.4|3859.4|3866.4|3858.4|3866.4|3859.4|3865.4|3857.4|25
1682502600000|2023-04-26 09:50:00|3865.4|3857.4|3861.4|3853.4|3866.4|3858.4|3860.4|3853.4|16
1682502900000|2023-04-26 09:55:00|3860.4|3854.4|3861.4|3853.4|3862.4|3854.4|3860.4|3853.4|6
1682503200000|2023-04-26 10:00:00|3862.4|3854.4|3864.4|3857.4|3866.4|3858.4|3861.4|3853.4|17
1682503500000|2023-04-26 10:05:00|3865.4|3858.4|3864.4|3857.4|3870.4|3862.4|3864.4|3857.4|41
1682503800000|2023-04-26 10:10:00|3865.4|3855.4|3862.4|3855.4|3865.4|3857.4|3862.4|3855.4|25
1682504100000|2023-04-26 10:15:00|3863.4|3854.4|3863.4|3855.4|3863.4|3856.4|3861.4|3854.4|5
1682504400000|2023-04-26 10:20:00|3864.4|3856.4|3867.4|3859.4|3871.4|3864.4|3863.4|3856.4|36
1682504700000|2023-04-26 10:25:00|3868.4|3860.4|3865.4|3857.4|3868.4|3860.4|3863.4|3855.4|25
1682505000000|2023-04-26 10:30:00|3866.4|3858.4|3865.4|3858.4|3867.4|3860.4|3865.4|3857.4|13
1682505300000|2023-04-26 10:35:00|3866.4|3859.4|3866.4|3858.4|3867.4|3859.4|3865.4|3857.4|7
1682505600000|2023-04-26 10:40:00|3865.4|3859.4|3866.4|3859.4|3867.4|3859.4|3864.4|3856.4|15
1682505900000|2023-04-26 10:45:00|3867.4|3858.4|3866.4|3858.4|3867.4|3859.4|3865.4|3858.4|0
1682506200000|2023-04-26 10:50:00|3865.4|3859.4|3863.4|3856.4|3866.4|3859.4|3863.4|3856.4|17
1682506500000|2023-04-26 10:55:00|3864.4|3854.4|3862.4|3854.4|3864.4|3855.4|3861.4|3854.4|6
1682506800000|2023-04-26 11:00:00|3863.4|3855.4|3856.4|3849.4|3864.4|3857.4|3856.4|3849.4|22
1682507100000|2023-04-26 11:05:00|3855.4|3847.4|3855.4|3847.4|3856.4|3849.4|3854.4|3847.4|15
1682507400000|2023-04-26 11:10:00|3854.4|3848.4|3851.4|3844.4|3855.4|3848.4|3851.4|3843.4|12
1682507700000|2023-04-26 11:15:00|3852.4|3843.4|3856.4|3849.4|3857.4|3850.4|3851.4|3843.4|7
1682508000000|2023-04-26 11:20:00|3857.4|3850.4|3857.4|3849.4|3858.4|3851.4|3855.4|3848.4|8
1682508300000|2023-04-26 11:25:00|3858.4|3850.4|3860.4|3852.4|3861.4|3853.4|3857.4|3850.4|9
1682508600000|2023-04-26 11:30:00|3859.4|3851.4|3859.4|3852.4|3861.4|3854.4|3858.4|3851.4|5
1682508900000|2023-04-26 11:35:00|3860.4|3853.4|3860.4|3853.4|3863.4|3855.4|3859.4|3852.4|26
1682509200000|2023-04-26 11:40:00|3861.4|3854.4|3870.4|3863.4|3873.4|3866.4|3860.4|3853.4|70
1682509500000|2023-04-26 11:45:00|3869.4|3862.4|3868.4|3860.4|3871.4|3863.4|3867.4|3859.4|17
1682509800000|2023-04-26 11:50:00|3867.4|3861.4|3871.4|3864.4|3874.4|3866.4|3867.4|3859.4|43
1682510100000|2023-04-26 11:55:00|3872.4|3865.4|3874.4|3867.4|3877.4|3870.4|3871.4|3863.4|117
1682510400000|2023-04-26 12:00:00|3875.4|3868.4|3878.4|3870.4|3882.4|3874.4|3874.4|3866.4|53
1682510700000|2023-04-26 12:05:00|3879.4|3871.4|3882.4|3874.4|3883.4|3876.4|3879.4|3870.4|60
1682511000000|2023-04-26 12:10:00|3883.4|3875.4|3887.4|3879.4|3890.4|3882.4|3883.4|3874.4|62
1682511300000|2023-04-26 12:15:00|3886.4|3878.4|3889.4|3881.4|3889.4|3882.4|3885.4|3878.4|8
1682511600000|2023-04-26 12:20:00|3890.4|3882.4|3883.4|3876.4|3891.4|3883.4|3883.4|3876.4|24
1682511900000|2023-04-26 12:25:00|3884.4|3877.4|3885.4|3876.4|3887.4|3879.4|3884.4|3876.4|5
1682512200000|2023-04-26 12:30:00|3884.4|3874.4|3886.4|3878.4|3887.4|3879.4|3882.4|3872.4|12
1682512500000|2023-04-26 12:35:00|3887.4|3879.4|3884.4|3877.4|3887.4|3879.4|3883.4|3876.4|3
1682512800000|2023-04-26 12:40:00|3885.4|3876.4|3889.4|3881.4|3889.4|3882.4|3884.4|3876.4|6
1682513100000|2023-04-26 12:45:00|3890.4|3882.4|3888.4|3880.4|3891.4|3883.4|3887.4|3879.4|6
1682513400000|2023-04-26 12:50:00|3889.4|3881.4|3889.4|3882.4|3890.4|3883.4|3888.4|3880.4|19
1682513700000|2023-04-26 12:55:00|3888.4|3881.4|3888.4|3882.4|3890.4|3882.4|3886.4|3879.4|13
1682514000000|2023-04-26 13:00:00|3887.9|3881.9|3885.9|3879.9|3888.9|3882.9|3885.9|3879.9|1
1682514300000|2023-04-26 13:05:00|3885.4|3879.4|3886.4|3880.4|3888.4|3882.4|3884.9|3878.9|6
1682514600000|2023-04-26 13:10:00|3886.9|3880.9|3885.4|3879.4|3886.9|3880.9|3885.4|3879.4|40
1682514900000|2023-04-26 13:15:00|3885.9|3879.9|3884.4|3878.4|3886.4|3880.4|3883.9|3877.9|12
1682515200000|2023-04-26 13:20:00|3883.9|3877.9|3884.4|3878.4|3885.4|3879.4|3880.4|3874.4|22
1682515500000|2023-04-26 13:25:00|3884.9|3878.9|3897.9|3891.9|3897.9|3891.9|3884.4|3878.4|56
1682515800000|2023-04-26 13:30:00|3898.4|3892.4|3876.4|3870.4|3903.9|3897.9|3873.9|3867.9|224
1682516100000|2023-04-26 13:35:00|3876.9|3870.9|3884.4|3878.4|3885.9|3879.9|3876.4|3870.4|64
1682516400000|2023-04-26 13:40:00|3883.9|3877.9|3887.4|3881.4|3890.9|3884.9|3882.4|3876.4|22
1682516700000|2023-04-26 13:45:00|3887.9|3881.9|3874.9|3868.9|3888.4|3882.4|3874.9|3868.9|60
1682517000000|2023-04-26 13:50:00|3872.9|3866.9|3861.9|3855.9|3873.4|3867.4|3860.9|3854.9|155
1682517300000|2023-04-26 13:55:00|3862.4|3856.4|3859.9|3853.9|3865.9|3859.9|3858.4|3852.4|80
1682517600000|2023-04-26 14:00:00|3859.4|3853.4|3853.4|3847.4|3859.9|3853.9|3852.4|3846.4|142
1682517900000|2023-04-26 14:05:00|3852.9|3846.9|3855.4|3849.4|3858.9|3852.9|3851.9|3845.9|129
1682518200000|2023-04-26 14:10:00|3854.9|3848.9|3858.9|3852.9|3861.4|3855.4|3854.9|3848.9|99
1682518500000|2023-04-26 14:15:00|3858.4|3852.4|3849.9|3843.9|3858.4|3852.4|3848.9|3842.9|68
1682518800000|2023-04-26 14:20:00|3849.4|3843.4|3850.9|3844.9|3851.4|3845.4|3846.4|3840.4|75
1682519100000|2023-04-26 14:25:00|3851.4|3845.4|3856.4|3850.4|3858.4|3852.4|3846.9|3840.9|62
1682519400000|2023-04-26 14:30:00|3855.9|3849.9|3854.4|3848.4|3859.4|3853.4|3853.9|3847.9|49
1682519700000|2023-04-26 14:35:00|3853.9|3847.9|3854.9|3848.9|3854.9|3848.9|3848.4|3842.4|33
1682520000000|2023-04-26 14:40:00|3854.4|3848.4|3854.4|3848.4|3854.9|3848.9|3849.9|3843.9|36
1682520300000|2023-04-26 14:45:00|3853.9|3847.9|3855.9|3849.9|3855.9|3849.9|3850.9|3844.9|45
1682520600000|2023-04-26 14:50:00|3855.4|3849.4|3857.9|3851.9|3860.4|3854.4|3854.4|3848.4|101
1682520900000|2023-04-26 14:55:00|3857.4|3851.4|3855.9|3849.9|3857.9|3851.9|3855.4|3849.4|37
1682521200000|2023-04-26 15:00:00|3856.4|3850.4|3861.4|3855.4|3864.4|3858.4|3855.9|3849.9|96
1682521500000|2023-04-26 15:05:00|3860.9|3854.9|3861.4|3855.4|3863.9|3857.9|3860.9|3854.9|54
1682521800000|2023-04-26 15:10:00|3860.9|3854.9|3855.9|3849.9|3862.9|3856.9|3854.9|3848.9|85
1682522100000|2023-04-26 15:15:00|3856.4|3850.4|3854.9|3848.9|3856.9|3850.9|3852.4|3846.4|52
1682522400000|2023-04-26 15:20:00|3854.4|3848.4|3853.9|3847.9|3856.9|3850.9|3851.9|3845.9|107
1682522700000|2023-04-26 15:25:00|3853.4|3847.4|3850.9|3844.9|3853.4|3847.4|3848.4|3842.4|16
1682523000000|2023-04-26 15:30:00|3850.4|3844.4|3851.9|3845.9|3852.4|3846.4|3847.4|3841.4|35
1682523300000|2023-04-26 15:35:00|3850.9|3844.9|3843.9|3837.9|3851.4|3845.4|3842.4|3836.4|46
1682523600000|2023-04-26 15:40:00|3843.4|3837.4|3845.9|3839.9|3847.9|3841.9|3842.9|3836.9|15
1682523900000|2023-04-26 15:45:00|3846.4|3840.4|3842.9|3836.9|3846.9|3840.9|3841.4|3835.4|56
1682524200000|2023-04-26 15:50:00|3842.4|3836.4|3837.9|3831.9|3844.4|3838.4|3837.9|3831.9|57
1682524500000|2023-04-26 15:55:00|3837.4|3831.4|3840.9|3834.9|3842.9|3836.9|3837.4|3831.4|36
1682524800000|2023-04-26 16:00:00|3841.4|3835.4|3847.4|3841.4|3849.4|3843.4|3841.4|3835.4|14
1682525100000|2023-04-26 16:05:00|3846.9|3840.9|3850.9|3844.9|3852.4|3846.4|3846.9|3840.9|19
1682525400000|2023-04-26 16:10:00|3850.4|3844.4|3850.9|3844.9|3853.9|3847.9|3849.9|3843.9|13
1682525700000|2023-04-26 16:15:00|3851.4|3845.4|3850.9|3844.9|3856.4|3850.4|3850.9|3844.9|26
1682526000000|2023-04-26 16:20:00|3850.4|3844.4|3852.4|3846.4|3852.4|3846.4|3847.4|3841.4|19
1682526300000|2023-04-26 16:25:00|3852.9|3846.9|3855.4|3849.4|3855.4|3849.4|3852.4|3846.4|4
1682526600000|2023-04-26 16:30:00|3854.9|3848.9|3850.9|3844.9|3855.4|3849.4|3850.9|3844.9|17
1682526900000|2023-04-26 16:35:00|3850.4|3844.4|3853.9|3847.9|3853.9|3847.9|3849.9|3843.9|5
1682527200000|2023-04-26 16:40:00|3854.4|3848.4|3855.4|3849.4|3855.9|3849.9|3852.4|3846.4|24
1682527500000|2023-04-26 16:45:00|3855.9|3849.9|3857.4|3851.4|3858.4|3852.4|3855.4|3849.4|14
1682527800000|2023-04-26 16:50:00|3857.9|3851.9|3854.9|3848.9|3857.9|3851.9|3853.9|3847.9|15
1682528100000|2023-04-26 16:55:00|3854.4|3848.4|3852.9|3846.9|3854.9|3848.9|3850.9|3844.9|25
1682528400000|2023-04-26 17:00:00|3853.4|3847.4|3853.4|3847.4|3854.9|3848.9|3851.9|3845.9|27
1682528700000|2023-04-26 17:05:00|3852.9|3846.9|3847.9|3841.9|3853.4|3847.4|3847.9|3841.9|8
1682529000000|2023-04-26 17:10:00|3848.9|3842.9|3853.9|3847.9|3853.9|3847.9|3848.9|3842.9|10
1682529300000|2023-04-26 17:15:00|3854.4|3848.4|3848.9|3842.9|3854.9|3848.9|3848.9|3842.9|18
1682529600000|2023-04-26 17:20:00|3848.4|3842.4|3849.4|3843.4|3849.4|3843.4|3847.4|3841.4|14
1682529900000|2023-04-26 17:25:00|3848.9|3842.9|3846.4|3840.4|3851.4|3845.4|3845.4|3839.4|105
1682530200000|2023-04-26 17:30:00|3846.9|3840.9|3847.4|3841.4|3847.9|3841.9|3844.9|3838.9|20
1682530500000|2023-04-26 17:35:00|3846.9|3840.9|3844.9|3838.9|3847.4|3841.4|3843.9|3837.9|15
1682530800000|2023-04-26 17:40:00|3845.4|3839.4|3846.9|3840.9|3848.4|3842.4|3844.9|3838.9|27
1682531100000|2023-04-26 17:45:00|3845.9|3839.9|3844.4|3838.4|3847.9|3841.9|3843.9|3837.9|5
1682531400000|2023-04-26 17:50:00|3843.9|3837.9|3845.4|3839.4|3845.4|3839.4|3843.9|3837.9|14
1682531700000|2023-04-26 17:55:00|3844.9|3838.9|3842.4|3836.4|3845.4|3839.4|3840.9|3834.9|20
1682532000000|2023-04-26 18:00:00|3841.9|3835.9|3842.4|3836.4|3842.4|3836.4|3840.9|3834.9|14
1682532300000|2023-04-26 18:05:00|3842.9|3836.9|3841.4|3835.4|3842.9|3836.9|3840.9|3834.9|10
1682532600000|2023-04-26 18:10:00|3841.9|3835.9|3841.9|3835.9|3842.9|3836.9|3840.9|3834.9|10
1682532900000|2023-04-26 18:15:00|3842.4|3836.4|3841.4|3835.4|3843.4|3837.4|3839.4|3833.4|12
1682533200000|2023-04-26 18:20:00|3841.9|3835.9|3842.9|3836.9|3843.4|3837.4|3838.9|3832.9|16
1682533500000|2023-04-26 18:25:00|3843.4|3837.4|3846.4|3840.4|3846.9|3840.9|3841.4|3835.4|42
1682533800000|2023-04-26 18:30:00|3845.9|3839.9|3846.4|3840.4|3847.9|3841.9|3844.9|3838.9|34
1682534100000|2023-04-26 18:35:00|3845.9|3839.9|3841.9|3835.9|3846.4|3840.4|3841.9|3835.9|24
1682534400000|2023-04-26 18:40:00|3840.9|3834.9|3843.9|3837.9|3843.9|3837.9|3840.9|3834.9|16
1682534700000|2023-04-26 18:45:00|3843.4|3837.4|3843.9|3837.9|3844.9|3838.9|3842.9|3836.9|16
1682535000000|2023-04-26 18:50:00|3843.4|3837.4|3840.9|3834.9|3844.9|3838.9|3840.4|3834.4|21
1682535300000|2023-04-26 18:55:00|3840.4|3834.4|3848.3|3839.3|3848.3|3840.4|3840.4|3834.4|27
1682535600000|2023-04-26 19:00:00|3848.4|3839.4|3844.7|3835.7|3848.7|3839.7|3844.7|3835.7|1
1682535900000|2023-04-26 19:05:00|3844.8|3835.8|3844.6|3835.6|3847.6|3838.6|3844.5|3835.5|0
1682536200000|2023-04-26 19:10:00|3844.5|3835.5|3846.9|3837.9|3847.9|3838.9|3844.5|3835.5|0
1682536500000|2023-04-26 19:15:00|3846.8|3837.8|3844.2|3835.2|3846.8|3837.8|3844.2|3835.2|0
1682536800000|2023-04-26 19:20:00|3844.3|3835.3|3847.1|3838.1|3848.1|3839.1|3844.1|3835.1|0
1682537100000|2023-04-26 19:25:00|3847|3838|3851.9|3842.9|3854.6|3845.6|3847|3838|0
1682537400000|2023-04-26 19:30:00|3852|3843|3850.6|3841.6|3853.9|3844.9|3850.1|3841.1|0
1682537700000|2023-04-26 19:35:00|3850.7|3841.7|3848.4|3839.4|3850.8|3841.8|3848.3|3839.3|0
1682538000000|2023-04-26 19:40:00|3848.5|3839.5|3848.3|3839.3|3849.2|3840.2|3847.6|3838.6|0
1682538300000|2023-04-26 19:45:00|3848.2|3839.2|3849.8|3840.8|3849.8|3840.8|3847.6|3838.6|0
1682538600000|2023-04-26 19:50:00|3849.7|3840.7|3851.9|3842.9|3852.2|3843.2|3847.4|3838.4|0
1682538900000|2023-04-26 19:55:00|3852|3843|3852.8|3843.8|3855.6|3846.6|3850.5|3841.5|0
1682539200000|2023-04-26 20:00:00|3852.7|3843.7|3853.5|3844.5|3854.4|3845.4|3852.2|3843.2|0
1682539500000|2023-04-26 20:05:00|3853.7|3844.7|3854.2|3845.2|3855|3846|3853.1|3844.1|0
1682539800000|2023-04-26 20:10:00|3854.4|3845.4|3869.9|3860.9|3871.5|3862.5|3854|3845|0
1682540100000|2023-04-26 20:15:00|3869.8|3860.8|3871.1|3862.1|3871.4|3862.4|3869.3|3860.3|0
1682540400000|2023-04-26 20:20:00|3870.9|3861.9|3867.3|3858.3|3872.2|3863.2|3867.1|3858.1|0
1682540700000|2023-04-26 20:25:00|3867.5|3858.5|3864|3855|3867.5|3858.5|3863|3854|0
1682541000000|2023-04-26 20:30:00|3863.9|3854.9|3863.5|3854.5|3864.2|3855.2|3863.1|3854.1|0
1682541300000|2023-04-26 20:35:00|3863.4|3854.4|3863.6|3854.6|3863.6|3854.6|3863.1|3854.1|0
1682541600000|2023-04-26 20:40:00|3863.7|3854.7|3864.2|3855.2|3864.4|3855.4|3863.5|3854.5|0
1682541900000|2023-04-26 20:45:00|3864.4|3855.4|3863.7|3854.7|3864.6|3855.6|3863.5|3854.5|0
1682542200000|2023-04-26 20:50:00|3863.5|3854.5|3863.2|3854.2|3863.7|3854.7|3863.2|3854.2|0
1682542500000|2023-04-26 20:55:00|3863|3854|3864.7|3855.7|3864.9|3855.9|3863|3854|0
1682542800000|2023-04-26 21:00:00|3864.6|3855.6|3864.6|3855.6|3864.7|3855.7|3864.5|3855.5|0
1682543100000|2023-04-26 21:05:00|3864.7|3855.7|3866.2|3857.2|3866.2|3857.2|3864.7|3855.7|0
1682543400000|2023-04-26 21:10:00|3866.1|3857.1|3865.9|3856.9|3866.2|3857.2|3865.7|3856.7|0
1682543700000|2023-04-26 21:15:00|3865.8|3856.8|3865|3856|3866.2|3857.2|3865|3856|0
1682544000000|2023-04-26 21:20:00|3864.9|3855.9|3864.5|3855.5|3865|3856|3864.5|3855.5|0
1682544300000|2023-04-26 21:25:00|3864.3|3855.3|3864.6|3855.6|3864.7|3855.7|3864.3|3855.3|0
1682544600000|2023-04-26 21:30:00|3864.7|3855.7|3864.8|3855.8|3865|3856|3864.6|3855.6|0
1682544900000|2023-04-26 21:35:00|3864.9|3855.9|3864.6|3855.6|3864.9|3855.9|3864.6|3855.6|0
1682545200000|2023-04-26 21:40:00|3864.5|3855.5|3864.5|3855.5|3864.6|3855.6|3864.1|3855.1|0
1682545500000|2023-04-26 21:45:00|3864.4|3855.4|3864.3|3855.3|3864.7|3855.7|3864.2|3855.2|0
1682545800000|2023-04-26 21:50:00|3864.2|3855.2|3865.1|3856.1|3865.1|3856.1|3864.1|3855.1|0
1682546100000|2023-04-26 21:55:00|3864.8|3855.8|3865.1|3856.1|3865.1|3856.1|3864.3|3855.3|0
1682546400000|2023-04-26 22:00:00|3863.6|3854.6|3862.8|3853.8|3864.2|3855.2|3862.7|3853.7|0
1682546700000|2023-04-26 22:05:00|3862.9|3853.9|3867.5|3858.5|3867.6|3858.6|3862.7|3853.7|0
1682547000000|2023-04-26 22:10:00|3867.6|3858.6|3866.1|3857.1|3868|3859|3866|3857|0
1682547300000|2023-04-26 22:15:00|3866|3857|3866|3857|3866.9|3857.9|3865.8|3856.8|0
1682547600000|2023-04-26 22:20:00|3866.1|3857.1|3866.9|3857.9|3867.1|3858.1|3866|3857|0
1682547900000|2023-04-26 22:25:00|3867.1|3858.1|3866.7|3857.7|3867.1|3858.1|3866.3|3857.3|0
1682548200000|2023-04-26 22:30:00|3866.6|3857.6|3866.9|3857.9|3867.1|3858.1|3866.3|3857.3|0
1682548500000|2023-04-26 22:35:00|3866.7|3857.7|3867.1|3858.1|3867.3|3858.3|3866.7|3857.7|0
1682548800000|2023-04-26 22:40:00|3866.9|3857.9|3866.5|3857.5|3866.9|3857.9|3866.5|3857.5|0
1682549100000|2023-04-26 22:45:00|3866.7|3857.7|3866.9|3857.9|3867|3858|3866.5|3857.5|0
1682549400000|2023-04-26 22:50:00|3867|3858|3867.4|3858.4|3867.4|3858.4|3866.9|3857.9|0
1682549700000|2023-04-26 22:55:00|3867.3|3858.3|3867.5|3858.5|3867.6|3858.6|3867.3|3858.3|0
1682550000000|2023-04-26 23:00:00|3867.4|3858.4|3867.4|3858.4|3867.8|3858.8|3867.3|3858.3|0
1682550300000|2023-04-26 23:05:00|3867.5|3858.5|3866.8|3857.8|3867.8|3858.8|3866.6|3857.6|0
1682550600000|2023-04-26 23:10:00|3866.7|3857.7|3867|3858|3867|3858|3866.4|3857.4|0
1682550900000|2023-04-26 23:15:00|3866.9|3857.9|3866.6|3857.6|3867|3858|3866.4|3857.4|0
1682551200000|2023-04-26 23:20:00|3866.8|3857.8|3867|3858|3867.3|3858.3|3866.4|3857.4|0
1682551500000|2023-04-26 23:25:00|3867.2|3858.2|3867|3858|3867.2|3858.2|3867|3858|0
1682551800000|2023-04-26 23:30:00|3867.1|3858.1|3866.4|3857.4|3867.2|3858.2|3866.2|3857.2|0
1682552100000|2023-04-26 23:35:00|3866.6|3857.6|3866.1|3857.1|3866.8|3857.8|3866.1|3857.1|0
1682552400000|2023-04-26 23:40:00|3865.9|3856.9|3866.6|3857.6|3866.8|3857.8|3865.9|3856.9|0
1682552700000|2023-04-26 23:45:00|3866.7|3857.7|3866.8|3857.8|3867|3858|3866.4|3857.4|0
1682553000000|2023-04-26 23:50:00|3866.6|3857.6|3867.9|3858.9|3867.9|3858.9|3866.6|3857.6|0
1682553300000|2023-04-26 23:55:00|3867.8|3858.8|3867.7|3858.7|3867.9|3858.9|3867.4|3858.4|0
1682553600000|2023-04-27 00:00:00|3867.6|3858.6|3867.3|3858.3|3867.6|3858.6|3866.4|3857.4|0
1682553900000|2023-04-27 00:05:00|3867.4|3858.4|3865.9|3856.9|3867.4|3858.4|3865.7|3856.7|0
1682554200000|2023-04-27 00:10:00|3865.7|3856.7|3866.8|3857.8|3867.2|3858.2|3865.5|3856.5|0
1682554500000|2023-04-27 00:15:00|3867|3858|3866.1|3857.1|3867|3858|3865.9|3856.9|0
1682554800000|2023-04-27 00:20:00|3866|3857|3865.8|3856.8|3866.1|3857.1|3865.2|3856.2|0
1682555100000|2023-04-27 00:25:00|3865.9|3856.9|3867.2|3858.2|3867.2|3858.2|3865.8|3856.8|0
1682555400000|2023-04-27 00:30:00|3867.3|3858.3|3866.1|3857.1|3867.3|3858.3|3866.1|3857.1|0
1682555700000|2023-04-27 00:35:00|3865.9|3856.9|3865.8|3856.8|3866.3|3857.3|3865.8|3856.8|0
1682556000000|2023-04-27 00:40:00|3865.6|3856.6|3865.5|3856.5|3865.6|3856.6|3865.1|3856.1|0
1682556300000|2023-04-27 00:45:00|3865.7|3856.7|3865.3|3856.3|3865.7|3856.7|3865.3|3856.3|0
1682556600000|2023-04-27 00:50:00|3865.2|3856.2|3865.2|3856.2|3865.5|3856.5|3865|3856|0
1682556900000|2023-04-27 00:55:00|3865.3|3856.3|3866.1|3857.1|3866.3|3857.3|3865.2|3856.2|0
1682557200000|2023-04-27 01:00:00|3866|3857|3865.8|3856.8|3866.1|3857.1|3865.5|3856.5|0
1682557500000|2023-04-27 01:05:00|3865.7|3856.7|3865.7|3856.7|3865.9|3856.9|3865.2|3856.2|0
1682557800000|2023-04-27 01:10:00|3865.5|3856.5|3865.3|3856.3|3865.7|3856.7|3865.3|3856.3|0
1682558100000|2023-04-27 01:15:00|3865.5|3856.5|3845.9|3841.9|3865.5|3856.5|3841.9|3837.9|1955
1682558400000|2023-04-27 01:20:00|3846.4|3842.4|3843.9|3839.9|3849.9|3845.9|3839.9|3835.9|1008
1682558700000|2023-04-27 01:25:00|3844.4|3840.4|3842.4|3838.4|3845.4|3841.4|3840.9|3836.9|376
1682559000000|2023-04-27 01:30:00|3843.9|3839.9|3848.7|3844.7|3848.7|3844.7|3827.2|3823.2|3380
1682559300000|2023-04-27 01:35:00|3848.2|3844.2|3852.2|3848.2|3855.2|3851.2|3838.2|3834.2|2065
1682559600000|2023-04-27 01:40:00|3851.7|3847.7|3867.2|3863.2|3867.2|3863.2|3845.2|3841.2|1410
1682559900000|2023-04-27 01:45:00|3866.2|3862.2|3857.2|3853.2|3866.2|3862.2|3841.2|3837.2|1553
1682560200000|2023-04-27 01:50:00|3856.7|3852.7|3838.7|3834.7|3856.7|3852.7|3833.2|3829.2|1404
1682560500000|2023-04-27 01:55:00|3838.2|3834.2|3845.7|3841.7|3846.2|3842.2|3833.7|3829.7|848
1682560800000|2023-04-27 02:00:00|3845.2|3841.2|3837.2|3833.2|3846.7|3842.7|3828.7|3824.7|971
1682561100000|2023-04-27 02:05:00|3836.7|3832.7|3838.2|3834.2|3842.2|3838.2|3830.2|3826.2|1234
1682561400000|2023-04-27 02:10:00|3838.7|3834.7|3844.7|3840.7|3847.2|3843.2|3835.2|3831.2|883
1682561700000|2023-04-27 02:15:00|3845.2|3841.2|3850.2|3846.2|3850.2|3846.2|3840.2|3836.2|806
1682562000000|2023-04-27 02:20:00|3849.7|3845.7|3858.2|3854.2|3859.2|3855.2|3849.2|3845.2|922
1682562300000|2023-04-27 02:25:00|3859.2|3855.2|3848.2|3844.2|3861.2|3857.2|3847.2|3843.2|750
1682562600000|2023-04-27 02:30:00|3848.7|3844.7|3852.2|3848.2|3854.2|3850.2|3844.2|3840.2|846
1682562900000|2023-04-27 02:35:00|3851.7|3847.7|3843.2|3839.2|3852.2|3848.2|3836.2|3832.2|600
1682563200000|2023-04-27 02:40:00|3842.7|3838.7|3851.2|3847.2|3851.7|3847.7|3842.2|3838.2|637
1682563500000|2023-04-27 02:45:00|3850.2|3846.2|3850.2|3846.2|3853.2|3849.2|3846.2|3842.2|618
1682563800000|2023-04-27 02:50:00|3849.2|3845.2|3839.2|3835.2|3851.2|3847.2|3837.2|3833.2|554
1682564100000|2023-04-27 02:55:00|3838.7|3834.7|3839.2|3835.2|3842.2|3838.2|3835.2|3831.2|811
1682564400000|2023-04-27 03:00:00|3838.2|3834.2|3835.2|3831.2|3839.2|3835.2|3832.2|3828.2|821
1682564700000|2023-04-27 03:05:00|3836.2|3832.2|3826.7|3822.7|3837.2|3833.2|3824.2|3820.2|978
1682565000000|2023-04-27 03:10:00|3826.2|3822.2|3829.2|3825.2|3832.2|3828.2|3820.7|3816.7|1244
1682565300000|2023-04-27 03:15:00|3828.2|3824.2|3823.2|3819.2|3829.2|3825.2|3821.2|3817.2|1150
1682565600000|2023-04-27 03:20:00|3822.7|3818.7|3827.3|3823.3|3828.3|3824.3|3821.3|3817.3|714
1682565900000|2023-04-27 03:25:00|3826.3|3822.3|3831.3|3827.3|3832.3|3828.3|3824.3|3820.3|456
1682566200000|2023-04-27 03:30:00|3830.3|3826.3|3831.3|3827.3|3831.3|3827.3|3824.3|3820.3|1024
1682566500000|2023-04-27 03:35:00|3832.3|3828.3|3832.3|3828.3|3833.3|3829.3|3828.3|3824.3|945
1682566800000|2023-04-27 03:40:00|3833.3|3829.3|3832.3|3828.3|3833.3|3829.3|3830.3|3826.3|855
1682567100000|2023-04-27 03:45:00|3833.3|3829.3|3830.3|3826.3|3833.3|3829.3|3826.3|3822.3|537
1682567400000|2023-04-27 03:50:00|3831.3|3827.3|3835.3|3831.3|3835.3|3831.3|3828.3|3824.3|675
1682567700000|2023-04-27 03:55:00|3834.3|3830.3|3830.8|3826.8|3834.3|3830.3|3829.3|3825.3|343
1682568000000|2023-04-27 04:00:00|3831.8|3822.8|3832.1|3823.1|3832.3|3823.3|3831.8|3822.8|0
1682568300000|2023-04-27 04:05:00|3832|3823|3832|3823|3832.1|3823.1|3832|3823|0
1682568600000|2023-04-27 04:10:00|3832.1|3823.1|3832.3|3823.3|3832.3|3823.3|3832|3823|0
1682568900000|2023-04-27 04:15:00|3832.7|3823.7|3834.4|3825.4|3834.5|3825.5|3832.7|3823.7|0
1682569200000|2023-04-27 04:20:00|3834.5|3825.5|3834.7|3825.7|3835|3826|3834.5|3825.5|0
1682569500000|2023-04-27 04:25:00|3834.8|3825.8|3834.7|3825.7|3835.1|3826.1|3834.7|3825.7|0
1682569800000|2023-04-27 04:30:00|3834.5|3825.5|3835.4|3826.4|3835.4|3826.4|3834.5|3825.5|0
1682570100000|2023-04-27 04:35:00|3835.3|3826.3|3835.2|3826.2|3835.5|3826.5|3835.2|3826.2|0
1682570400000|2023-04-27 04:40:00|3835.4|3826.4|3835.1|3826.1|3835.4|3826.4|3835.1|3826.1|0
1682570700000|2023-04-27 04:45:00|3835|3826|3835.1|3826.1|3835.3|3826.3|3835|3826|0
1682571000000|2023-04-27 04:50:00|3835.3|3826.3|3835.9|3826.9|3835.9|3826.9|3835.1|3826.1|0
1682571300000|2023-04-27 04:55:00|3836.1|3827.1|3836.2|3827.2|3836.2|3827.2|3836|3827|11
1682571600000|2023-04-27 05:00:00|3836.1|3827.1|3825.3|3821.3|3837.3|3833.3|3822.3|3818.3|1036
1682571900000|2023-04-27 05:05:00|3824.8|3820.8|3823.3|3819.3|3826.3|3822.3|3818.3|3814.3|710
1682572200000|2023-04-27 05:10:00|3824.3|3820.3|3822.8|3818.8|3824.3|3820.3|3817.3|3813.3|602
1682572500000|2023-04-27 05:15:00|3822.3|3818.3|3822.3|3818.3|3824.3|3820.3|3818.3|3814.3|416
1682572800000|2023-04-27 05:20:00|3823.3|3819.3|3830.3|3826.3|3831.3|3827.3|3820.3|3816.3|608
1682573100000|2023-04-27 05:25:00|3830.8|3826.8|3838.8|3834.8|3840.3|3836.3|3830.3|3826.3|816
1682573400000|2023-04-27 05:30:00|3839.3|3835.3|3844.3|3840.3|3847.3|3843.3|3836.3|3832.3|952
1682573700000|2023-04-27 05:35:00|3844.8|3840.8|3854.3|3850.3|3856.3|3852.3|3844.3|3840.3|1223
1682574000000|2023-04-27 05:40:00|3853.8|3849.8|3863.3|3859.3|3866.3|3862.3|3853.3|3849.3|1389
1682574300000|2023-04-27 05:45:00|3862.8|3858.8|3865.3|3861.3|3871.8|3867.8|3862.3|3858.3|1692
1682574600000|2023-04-27 05:50:00|3864.8|3860.8|3853.3|3849.3|3867.3|3863.3|3850.3|3846.3|1309
1682574900000|2023-04-27 05:55:00|3853.8|3849.8|3852.8|3848.8|3854.3|3850.3|3847.8|3843.8|1078
1682575200000|2023-04-27 06:00:00|3852.3|3848.3|3850.3|3846.3|3856.3|3852.3|3849.3|3845.3|820
1682575500000|2023-04-27 06:05:00|3851.3|3847.3|3850.3|3846.3|3851.8|3847.8|3846.3|3842.3|574
1682575800000|2023-04-27 06:10:00|3849.8|3845.8|3845.3|3841.3|3851.3|3847.3|3841.3|3837.3|644
1682576100000|2023-04-27 06:15:00|3844.3|3840.3|3847.3|3843.3|3847.3|3843.3|3841.8|3837.8|741
1682576400000|2023-04-27 06:20:00|3846.8|3842.8|3847.3|3843.3|3849.3|3845.3|3843.3|3839.3|645
1682576700000|2023-04-27 06:25:00|3848.3|3844.3|3845.3|3841.3|3848.3|3844.3|3841.3|3837.3|673
1682577000000|2023-04-27 06:30:00|3844.8|3840.8|3852.3|3848.3|3854.3|3850.3|3841.3|3837.3|813
1682577300000|2023-04-27 06:35:00|3852.8|3848.8|3854.3|3850.3|3855.3|3851.3|3847.3|3843.3|551
1682577600000|2023-04-27 06:40:00|3853.8|3849.8|3857.3|3853.3|3861.3|3857.3|3853.3|3849.3|819
1682577900000|2023-04-27 06:45:00|3856.8|3852.8|3849.3|3845.3|3856.8|3852.8|3843.3|3839.3|636
1682578200000|2023-04-27 06:50:00|3848.8|3844.8|3852.3|3848.3|3855.3|3851.3|3848.3|3844.3|661
1682578500000|2023-04-27 06:55:00|3851.3|3847.3|3847.3|3843.3|3852.3|3848.3|3844.3|3840.3|685
1682578800000|2023-04-27 07:00:00|3846.3|3842.3|3851.3|3847.3|3853.3|3849.3|3844.3|3840.3|602
1682579100000|2023-04-27 07:05:00|3851.8|3847.8|3853.3|3849.3|3857.3|3853.3|3845.3|3841.3|550
1682579400000|2023-04-27 07:10:00|3852.8|3848.8|3856.3|3852.3|3857.3|3853.3|3849.3|3845.3|585
1682579700000|2023-04-27 07:15:00|3855.8|3851.8|3855.3|3851.3|3857.3|3853.3|3850.3|3846.3|577
1682580000000|2023-04-27 07:20:00|3854.3|3850.3|3858.3|3854.3|3860.3|3856.3|3853.3|3849.3|1031
1682580300000|2023-04-27 07:25:00|3857.8|3853.8|3858.3|3854.3|3859.3|3855.3|3855.3|3851.3|824
1682580600000|2023-04-27 07:30:00|3857.3|3853.3|3847.3|3843.3|3857.3|3853.3|3843.3|3839.3|977
1682580900000|2023-04-27 07:35:00|3848.3|3844.3|3852.3|3848.3|3852.3|3848.3|3843.3|3839.3|914
1682581200000|2023-04-27 07:40:00|3851.3|3847.3|3855.3|3851.3|3856.3|3852.3|3850.3|3846.3|533
1682581500000|2023-04-27 07:45:00|3856.3|3852.3|3856.3|3852.3|3857.3|3853.3|3850.8|3846.8|569
1682581800000|2023-04-27 07:50:00|3855.3|3851.3|3854.3|3850.3|3858.3|3854.3|3853.3|3849.3|825
1682582100000|2023-04-27 07:55:00|3855.3|3851.3|3854.3|3850.3|3856.3|3852.3|3852.3|3848.3|873
1682582400000|2023-04-27 08:00:00|3853.3|3849.3|3853.3|3849.3|3861.3|3857.3|3851.3|3847.3|1026
1682582700000|2023-04-27 08:05:00|3852.3|3848.3|3849.3|3845.3|3856.3|3852.3|3848.3|3844.3|1388
1682583000000|2023-04-27 08:10:00|3848.8|3844.8|3852.3|3848.3|3852.3|3848.3|3847.3|3843.3|1243
1682583300000|2023-04-27 08:15:00|3852.8|3848.8|3858.3|3854.3|3858.3|3854.3|3852.3|3848.3|340
1682583600000|2023-04-27 08:20:00|3858.8|3854.8|3854.8|3850.8|3860.3|3856.3|3854.3|3850.3|1434
1682583900000|2023-04-27 08:25:00|3854.3|3850.3|3852.8|3848.8|3855.3|3851.3|3851.3|3847.3|395
1682584200000|2023-04-27 08:30:00|3856.8|3847.8|3858.1|3849.1|3858.3|3849.3|3856.4|3847.4|3
1682584500000|2023-04-27 08:35:00|3858|3849|3857.5|3848.5|3858.5|3849.5|3857.3|3848.3|0
1682584800000|2023-04-27 08:40:00|3857.4|3848.4|3857.5|3848.5|3858.1|3849.1|3856.9|3847.9|0
1682585100000|2023-04-27 08:45:00|3857.6|3848.6|3857.4|3848.4|3857.7|3848.7|3856.7|3847.7|0
1682585400000|2023-04-27 08:50:00|3857.5|3848.5|3858.3|3849.3|3858.5|3849.5|3857.4|3848.4|0
1682585700000|2023-04-27 08:55:00|3858.5|3849.5|3858.4|3849.4|3858.5|3849.5|3857.8|3848.8|0
1682586000000|2023-04-27 09:00:00|3858.2|3849.2|3857.9|3848.9|3859|3850|3857.9|3848.9|0
1682586300000|2023-04-27 09:05:00|3858|3849|3858.4|3849.4|3858.9|3849.9|3857.9|3848.9|0
1682586600000|2023-04-27 09:10:00|3858.3|3849.3|3858.2|3849.2|3858.6|3849.6|3857.9|3848.9|0
1682586900000|2023-04-27 09:15:00|3858.3|3849.3|3854.8|3847.8|3859.8|3849.3|3853.8|3839.8|4
1682587200000|2023-04-27 09:20:00|3855.8|3846.8|3852.8|3844.8|3855.8|3847.8|3851.8|3844.8|5
1682587500000|2023-04-27 09:25:00|3853.8|3845.8|3849.8|3842.8|3853.8|3846.8|3848.8|3841.8|1
1682587800000|2023-04-27 09:30:00|3850.8|3841.8|3849.8|3842.8|3852.8|3844.8|3846.8|3839.8|18
1682588100000|2023-04-27 09:35:00|3850.8|3843.8|3851.8|3842.8|3851.8|3843.8|3848.8|3839.8|21
1682588400000|2023-04-27 09:40:00|3852.8|3843.8|3853.8|3845.8|3857.8|3849.8|3852.8|3842.8|1
1682588700000|2023-04-27 09:45:00|3855.8|3847.8|3852.8|3843.8|3856.8|3847.8|3851.8|3842.8|3
1682589000000|2023-04-27 09:50:00|3851.8|3842.8|3850.8|3842.8|3852.8|3842.8|3848.8|3841.8|1
1682589300000|2023-04-27 09:55:00|3849.8|3839.8|3848.8|3840.8|3849.8|3842.8|3845.8|3838.8|33
1682589600000|2023-04-27 10:00:00|3847.8|3841.8|3848.8|3840.8|3850.8|3842.8|3847.8|3839.8|17
1682589900000|2023-04-27 10:05:00|3847.8|3839.8|3847.8|3839.8|3849.8|3841.8|3847.8|3839.8|1
1682590200000|2023-04-27 10:10:00|3848.8|3840.8|3848.8|3840.8|3849.8|3842.8|3847.8|3839.8|4
1682590500000|2023-04-27 10:15:00|3847.8|3839.8|3848.8|3840.8|3848.8|3840.8|3846.8|3839.8|0
1682590800000|2023-04-27 10:20:00|3847.8|3839.8|3849.8|3841.8|3849.8|3841.8|3847.8|3839.8|0
1682591100000|2023-04-27 10:25:00|3848.8|3840.8|3848.8|3839.8|3849.8|3841.8|3847.8|3839.8|0
1682591400000|2023-04-27 10:30:00|3849.8|3840.8|3849.8|3842.8|3850.8|3843.8|3847.8|3839.8|8
1682591700000|2023-04-27 10:35:00|3850.8|3843.8|3850.8|3843.8|3853.8|3846.8|3850.8|3842.8|43
1682592000000|2023-04-27 10:40:00|3851.8|3842.8|3851.8|3844.8|3852.8|3845.8|3849.8|3842.8|15
1682592300000|2023-04-27 10:45:00|3850.8|3843.8|3854.8|3847.8|3854.8|3847.8|3850.8|3843.8|25
1682592600000|2023-04-27 10:50:00|3855.8|3848.8|3857.8|3850.8|3858.8|3850.8|3854.8|3847.8|64
1682592900000|2023-04-27 10:55:00|3856.8|3849.8|3857.8|3849.8|3858.8|3850.8|3856.8|3849.8|38
1682593200000|2023-04-27 11:00:00|3856.8|3850.8|3854.8|3847.8|3857.8|3850.8|3854.8|3847.8|9
1682593500000|2023-04-27 11:05:00|3856.8|3846.8|3856.8|3848.8|3858.8|3851.8|3856.8|3846.8|9
1682593800000|2023-04-27 11:10:00|3857.8|3849.8|3855.8|3847.8|3857.8|3849.8|3854.8|3846.8|0
1682594100000|2023-04-27 11:15:00|3856.8|3846.8|3855.8|3846.8|3856.8|3847.8|3853.8|3846.8|0
1682594400000|2023-04-27 11:20:00|3854.8|3847.8|3855.8|3846.8|3855.8|3847.8|3853.8|3845.8|5
1682594700000|2023-04-27 11:25:00|3854.8|3847.8|3855.8|3847.8|3856.8|3848.8|3854.8|3846.8|1
1682595000000|2023-04-27 11:30:00|3856.8|3848.8|3854.8|3845.8|3856.8|3848.8|3852.8|3845.8|7
1682595300000|2023-04-27 11:35:00|3853.8|3844.8|3853.8|3845.8|3854.8|3846.8|3852.8|3843.8|0
1682595600000|2023-04-27 11:40:00|3854.8|3846.8|3854.8|3846.8|3854.8|3847.8|3853.8|3845.8|2
1682595900000|2023-04-27 11:45:00|3853.8|3845.8|3854.8|3846.8|3854.8|3847.8|3853.8|3845.8|0
1682596200000|2023-04-27 11:50:00|3853.8|3847.8|3856.8|3847.8|3856.8|3848.8|3853.8|3845.8|4
1682596500000|2023-04-27 11:55:00|3855.8|3848.8|3857.8|3848.8|3857.8|3849.8|3855.8|3847.8|0
1682596800000|2023-04-27 12:00:00|3858.8|3849.8|3857.8|3849.8|3858.8|3851.8|3857.8|3849.8|2
1682597100000|2023-04-27 12:05:00|3858.8|3850.8|3860.8|3853.8|3861.8|3853.8|3857.8|3849.8|6
1682597400000|2023-04-27 12:10:00|3859.8|3852.8|3859.8|3852.8|3860.8|3853.8|3859.8|3852.8|4
1682597700000|2023-04-27 12:15:00|3860.8|3853.8|3859.8|3852.8|3861.8|3853.8|3859.8|3852.8|2
1682598000000|2023-04-27 12:20:00|3860.8|3853.8|3860.8|3852.8|3861.8|3853.8|3859.8|3852.8|5
1682598300000|2023-04-27 12:25:00|3859.8|3851.8|3858.8|3850.8|3860.8|3853.8|3858.8|3850.8|6
1682598600000|2023-04-27 12:30:00|3857.8|3849.8|3854.8|3846.8|3862.8|3853.8|3853.8|3844.8|28
1682598900000|2023-04-27 12:35:00|3853.8|3845.8|3852.8|3845.8|3855.8|3846.8|3848.8|3841.8|22
1682599200000|2023-04-27 12:40:00|3853.8|3844.8|3851.8|3843.8|3854.8|3847.8|3849.8|3842.8|18
1682599500000|2023-04-27 12:45:00|3850.8|3844.8|3855.8|3847.8|3856.8|3848.8|3850.8|3843.8|25
1682599800000|2023-04-27 12:50:00|3854.8|3848.8|3855.8|3847.8|3856.8|3849.8|3853.8|3846.8|1
1682600100000|2023-04-27 12:55:00|3854.8|3846.8|3854.3|3848.3|3855.8|3848.3|3852.8|3843.8|17
1682600400000|2023-04-27 13:00:00|3854.8|3848.8|3854.8|3848.8|3857.3|3851.3|3853.3|3847.3|4
1682600700000|2023-04-27 13:05:00|3855.3|3849.3|3853.8|3847.8|3855.3|3849.3|3853.3|3847.3|0
1682601000000|2023-04-27 13:10:00|3853.3|3847.3|3851.8|3845.8|3854.8|3848.8|3851.3|3845.3|5
1682601300000|2023-04-27 13:15:00|3852.3|3846.3|3847.3|3841.3|3852.3|3846.3|3846.8|3840.8|23
1682601600000|2023-04-27 13:20:00|3847.8|3841.8|3849.8|3843.8|3850.3|3844.3|3846.8|3840.8|5
1682601900000|2023-04-27 13:25:00|3850.3|3844.3|3845.3|3839.3|3851.8|3845.8|3845.3|3839.3|3
1682602200000|2023-04-27 13:30:00|3845.8|3839.8|3851.3|3845.3|3862.3|3856.3|3840.3|3834.3|197
1682602500000|2023-04-27 13:35:00|3852.3|3846.3|3845.3|3839.3|3853.8|3847.8|3843.3|3837.3|77
1682602800000|2023-04-27 13:40:00|3844.8|3838.8|3838.3|3832.3|3846.3|3840.3|3837.3|3831.3|143
1682603100000|2023-04-27 13:45:00|3838.8|3832.8|3841.3|3835.3|3847.3|3841.3|3838.3|3832.3|99
1682603400000|2023-04-27 13:50:00|3841.8|3835.8|3843.8|3837.8|3850.3|3844.3|3841.8|3835.8|61
1682603700000|2023-04-27 13:55:00|3844.3|3838.3|3844.8|3838.8|3847.3|3841.3|3840.3|3834.3|100
1682604000000|2023-04-27 14:00:00|3845.3|3839.3|3852.3|3846.3|3852.3|3846.3|3843.3|3837.3|77
1682604300000|2023-04-27 14:05:00|3852.8|3846.8|3857.3|3851.3|3858.8|3852.8|3851.8|3845.8|74
1682604600000|2023-04-27 14:10:00|3856.8|3850.8|3863.3|3857.3|3863.3|3857.3|3851.8|3845.8|65
1682604900000|2023-04-27 14:15:00|3864.3|3858.3|3858.8|3852.8|3867.3|3861.3|3858.3|3852.3|154
1682605200000|2023-04-27 14:20:00|3859.3|3853.3|3856.8|3850.8|3859.3|3853.3|3852.3|3846.3|66
1682605500000|2023-04-27 14:25:00|3856.3|3850.3|3857.3|3851.3|3858.3|3852.3|3855.3|3849.3|53
1682605800000|2023-04-27 14:30:00|3858.3|3852.3|3861.8|3855.8|3862.3|3856.3|3856.3|3850.3|59
1682606100000|2023-04-27 14:35:00|3861.3|3855.3|3865.8|3859.8|3867.3|3861.3|3861.3|3855.3|82
1682606400000|2023-04-27 14:40:00|3866.3|3860.3|3865.3|3859.3|3868.3|3862.3|3863.3|3857.3|64
1682606700000|2023-04-27 14:45:00|3864.8|3858.8|3868.3|3862.3|3868.3|3862.3|3861.3|3855.3|98
1682607000000|2023-04-27 14:50:00|3868.8|3862.8|3867.3|3861.3|3870.3|3864.3|3864.8|3858.8|67
1682607300000|2023-04-27 14:55:00|3866.3|3860.3|3863.3|3857.3|3867.8|3861.8|3861.3|3855.3|78
1682607600000|2023-04-27 15:00:00|3863.8|3857.8|3864.3|3858.3|3868.3|3862.3|3861.3|3855.3|129
1682607900000|2023-04-27 15:05:00|3864.8|3858.8|3867.3|3861.3|3868.3|3862.3|3864.8|3858.8|89
1682608200000|2023-04-27 15:10:00|3867.8|3861.8|3869.8|3863.8|3871.8|3865.8|3866.3|3860.3|114
1682608500000|2023-04-27 15:15:00|3870.3|3864.3|3866.3|3860.3|3870.3|3864.3|3866.3|3860.3|37
1682608800000|2023-04-27 15:20:00|3866.8|3860.8|3874.3|3868.3|3874.3|3868.3|3866.3|3860.3|107
1682609100000|2023-04-27 15:25:00|3875.3|3869.3|3876.8|3870.8|3879.3|3873.3|3874.8|3868.8|103
1682609400000|2023-04-27 15:30:00|3877.3|3871.3|3879.3|3873.3|3881.3|3875.3|3876.3|3870.3|116
1682609700000|2023-04-27 15:35:00|3879.8|3873.8|3883.3|3877.3|3883.3|3877.3|3878.3|3872.3|85
1682610000000|2023-04-27 15:40:00|3883.8|3877.8|3882.3|3876.3|3884.3|3878.3|3881.3|3875.3|77
1682610300000|2023-04-27 15:45:00|3881.8|3875.8|3883.3|3877.3|3885.3|3879.3|3881.3|3875.3|69
1682610600000|2023-04-27 15:50:00|3882.8|3876.8|3881.8|3875.8|3883.3|3877.3|3880.3|3874.3|59
1682610900000|2023-04-27 15:55:00|3882.3|3876.3|3883.3|3877.3|3883.8|3877.8|3881.3|3875.3|33
1682611200000|2023-04-27 16:00:00|3884.3|3878.3|3887.8|3881.8|3889.3|3883.3|3883.3|3877.3|97
1682611500000|2023-04-27 16:05:00|3888.3|3882.3|3888.8|3882.8|3889.3|3883.3|3887.3|3881.3|67
1682611800000|2023-04-27 16:10:00|3889.3|3883.3|3889.8|3883.8|3891.3|3885.3|3888.8|3882.8|68
1682612100000|2023-04-27 16:15:00|3890.3|3884.3|3892.3|3886.3|3893.3|3887.3|3889.8|3883.8|24
1682612400000|2023-04-27 16:20:00|3891.8|3885.8|3892.3|3886.3|3892.3|3886.3|3889.3|3883.3|50
1682612700000|2023-04-27 16:25:00|3891.8|3885.8|3888.8|3882.8|3892.8|3886.8|3888.3|3882.3|23
1682613000000|2023-04-27 16:30:00|3888.3|3882.3|3889.8|3883.8|3889.8|3883.8|3887.3|3881.3|24
1682613300000|2023-04-27 16:35:00|3890.3|3884.3|3887.3|3881.3|3890.8|3884.8|3887.3|3881.3|26
1682613600000|2023-04-27 16:40:00|3886.8|3880.8|3888.3|3882.3|3888.3|3882.3|3886.3|3880.3|51
1682613900000|2023-04-27 16:45:00|3889.3|3883.3|3884.8|3878.8|3889.3|3883.3|3884.3|3878.3|23
1682614200000|2023-04-27 16:50:00|3885.3|3879.3|3880.3|3874.3|3885.3|3879.3|3880.3|3874.3|33
1682614500000|2023-04-27 16:55:00|3880.8|3874.8|3884.8|3878.8|3885.3|3879.3|3880.3|3874.3|73
1682614800000|2023-04-27 17:00:00|3885.3|3879.3|3885.3|3879.3|3886.3|3880.3|3882.3|3876.3|9
1682615100000|2023-04-27 17:05:00|3885.8|3879.8|3886.3|3880.3|3887.3|3881.3|3883.3|3877.3|40
1682615400000|2023-04-27 17:10:00|3886.8|3880.8|3888.3|3882.3|3889.3|3883.3|3886.3|3880.3|42
1682615700000|2023-04-27 17:15:00|3889.3|3883.3|3889.3|3883.3|3889.3|3883.3|3888.3|3882.3|44
1682616000000|2023-04-27 17:20:00|3889.8|3883.8|3892.3|3886.3|3892.3|3886.3|3889.3|3883.3|27
1682616300000|2023-04-27 17:25:00|3893.3|3887.3|3894.3|3888.3|3894.3|3888.3|3892.3|3886.3|18
1682616600000|2023-04-27 17:30:00|3895.3|3889.3|3898.3|3892.3|3898.3|3892.3|3894.8|3888.8|26
1682616900000|2023-04-27 17:35:00|3898.8|3892.8|3901.3|3895.3|3901.3|3895.3|3897.8|3891.8|36
1682617200000|2023-04-27 17:40:00|3901.8|3895.8|3907.3|3901.3|3907.3|3901.3|3901.8|3895.8|72
1682617500000|2023-04-27 17:45:00|3906.8|3900.8|3911.3|3905.3|3912.3|3906.3|3906.8|3900.8|111
1682617800000|2023-04-27 17:50:00|3912.3|3906.3|3909.3|3903.3|3912.3|3906.3|3908.3|3902.3|99
1682618100000|2023-04-27 17:55:00|3908.8|3902.8|3911.3|3905.3|3912.8|3906.8|3908.3|3902.3|27
1682618400000|2023-04-27 18:00:00|3910.8|3904.8|3910.3|3904.3|3911.3|3905.3|3909.3|3903.3|42
1682618700000|2023-04-27 18:05:00|3909.8|3903.8|3906.8|3900.8|3909.8|3903.8|3906.3|3900.3|21
1682619000000|2023-04-27 18:10:00|3906.3|3900.3|3908.8|3902.8|3909.3|3903.3|3905.3|3899.3|24
1682619300000|2023-04-27 18:15:00|3908.3|3902.3|3909.3|3903.3|3911.8|3905.8|3908.3|3902.3|31
1682619600000|2023-04-27 18:20:00|3909.8|3903.8|3906.3|3900.3|3909.8|3903.8|3905.3|3899.3|19
1682619900000|2023-04-27 18:25:00|3906.8|3900.8|3907.8|3901.8|3910.3|3904.3|3905.3|3899.3|51
1682620200000|2023-04-27 18:30:00|3907.3|3901.3|3907.3|3901.3|3907.3|3901.3|3904.8|3898.8|16
1682620500000|2023-04-27 18:35:00|3906.8|3900.8|3907.3|3901.3|3907.3|3901.3|3904.8|3898.8|37
1682620800000|2023-04-27 18:40:00|3906.8|3900.8|3904.8|3898.8|3907.3|3901.3|3902.3|3896.3|63
1682621100000|2023-04-27 18:45:00|3905.3|3899.3|3904.3|3898.3|3905.3|3899.3|3903.3|3897.3|13
1682621400000|2023-04-27 18:50:00|3904.8|3898.8|3906.3|3900.3|3907.3|3901.3|3904.3|3898.3|25
1682621700000|2023-04-27 18:55:00|3906.8|3900.8|3910|3901|3910|3902.8|3906.3|3900.3|65
1682622000000|2023-04-27 19:00:00|3909.9|3900.9|3911.1|3902.1|3911.1|3902.1|3909.2|3900.2|0
1682622300000|2023-04-27 19:05:00|3911|3902|3908.5|3899.5|3911|3902|3908.4|3899.4|0
1682622600000|2023-04-27 19:10:00|3908.6|3899.6|3908|3899|3908.6|3899.6|3907.1|3898.1|0
1682622900000|2023-04-27 19:15:00|3908.1|3899.1|3911.2|3902.2|3911.2|3902.2|3908|3899|0
1682623200000|2023-04-27 19:20:00|3911.1|3902.1|3911.8|3902.8|3912.1|3903.1|3910.1|3901.1|0
1682623500000|2023-04-27 19:25:00|3911.7|3902.7|3907.4|3898.4|3911.8|3902.8|3907.3|3898.3|0
1682623800000|2023-04-27 19:30:00|3907.3|3898.3|3906.8|3897.8|3908.3|3899.3|3906.8|3897.8|0
1682624100000|2023-04-27 19:35:00|3906.7|3897.7|3905|3896|3907.7|3898.7|3904.4|3895.4|0
1682624400000|2023-04-27 19:40:00|3904.5|3895.5|3907.3|3898.3|3909.6|3900.6|3904.4|3895.4|0
1682624700000|2023-04-27 19:45:00|3907.2|3898.2|3910|3901|3910.1|3901.1|3905.5|3896.5|0
1682625000000|2023-04-27 19:50:00|3909.9|3900.9|3908|3899|3910.8|3901.8|3907.2|3898.2|0
1682625300000|2023-04-27 19:55:00|3908.1|3899.1|3907|3898|3908.6|3899.6|3905.2|3896.2|0
1682625600000|2023-04-27 20:00:00|3907.1|3898.1|3917.8|3908.8|3918.5|3909.5|3902.8|3893.8|0
1682625900000|2023-04-27 20:05:00|3918.1|3909.1|3922.7|3913.7|3924.8|3915.8|3915.9|3906.9|0
1682626200000|2023-04-27 20:10:00|3922.2|3913.2|3919.6|3910.6|3922.7|3913.7|3919.2|3910.2|0
1682626500000|2023-04-27 20:15:00|3919.7|3910.7|3920.6|3911.6|3921.8|3912.8|3919.7|3910.7|0
1682626800000|2023-04-27 20:20:00|3920.7|3911.7|3916.7|3907.7|3920.7|3911.7|3915.8|3906.8|0
1682627100000|2023-04-27 20:25:00|3916.8|3907.8|3915.8|3906.8|3917.1|3908.1|3915|3906|0
1682627400000|2023-04-27 20:30:00|3915.9|3906.9|3916.1|3907.1|3916.3|3907.3|3915.1|3906.1|0
1682627700000|2023-04-27 20:35:00|3915.9|3906.9|3918|3909|3918|3909|3915.4|3906.4|0
1682628000000|2023-04-27 20:40:00|3918.4|3909.4|3918.6|3909.6|3919|3910|3918.1|3909.1|0
1682628300000|2023-04-27 20:45:00|3918.4|3909.4|3918.4|3909.4|3918.8|3909.8|3918.1|3909.1|0
1682628600000|2023-04-27 20:50:00|3918.5|3909.5|3918.7|3909.7|3919.1|3910.1|3918.2|3909.2|0
1682628900000|2023-04-27 20:55:00|3918.9|3909.9|3918.1|3909.1|3919.2|3910.2|3917.9|3908.9|0
1682629200000|2023-04-27 21:00:00|3918.3|3909.3|3918.4|3909.4|3918.8|3909.8|3918.2|3909.2|0
1682629500000|2023-04-27 21:05:00|3918.5|3909.5|3918.5|3909.5|3918.5|3909.5|3918.5|3909.5|0
1682629800000|2023-04-27 21:10:00|3918.6|3909.6|3918.6|3909.6|3918.8|3909.8|3918.2|3909.2|0
1682630100000|2023-04-27 21:15:00|3918.5|3909.5|3923.1|3914.1|3923.1|3914.1|3918.4|3909.4|0
1682630400000|2023-04-27 21:20:00|3923.2|3914.2|3923.4|3914.4|3923.5|3914.5|3923.2|3914.2|0
1682630700000|2023-04-27 21:25:00|3923.3|3914.3|3923.4|3914.4|3923.6|3914.6|3923.1|3914.1|0
1682631000000|2023-04-27 21:30:00|3923.3|3914.3|3923.5|3914.5|3923.5|3914.5|3923.3|3914.3|0
1682631300000|2023-04-27 21:35:00|3923.4|3914.4|3921.5|3912.5|3923.6|3914.6|3920.9|3911.9|0
1682631600000|2023-04-27 21:40:00|3921.2|3912.2|3922|3913|3922.5|3913.5|3920.2|3911.2|0
1682631900000|2023-04-27 21:45:00|3922.3|3913.3|3919.2|3910.2|3922.3|3913.3|3918.4|3909.4|0
1682632200000|2023-04-27 21:50:00|3919.1|3910.1|3919.1|3910.1|3920.1|3911.1|3917.9|3908.9|0
1682632500000|2023-04-27 21:55:00|3918.8|3909.8|3917.6|3908.6|3919|3910|3917.3|3908.3|0
1682632800000|2023-04-27 22:00:00|3917.7|3908.7|3917.1|3908.1|3918.1|3909.1|3915.1|3906.1|0
1682633100000|2023-04-27 22:05:00|3917.2|3908.2|3917.6|3908.6|3918.1|3909.1|3916.7|3907.7|0
1682633400000|2023-04-27 22:10:00|3917.7|3908.7|3916.3|3907.3|3918|3909|3916|3907|0
1682633700000|2023-04-27 22:15:00|3916.1|3907.1|3916.4|3907.4|3917|3908|3915.9|3906.9|0
1682634000000|2023-04-27 22:20:00|3916.5|3907.5|3915.9|3906.9|3916.9|3907.9|3915.7|3906.7|0
1682634300000|2023-04-27 22:25:00|3916|3907|3915|3906|3916|3907|3914.6|3905.6|0
1682634600000|2023-04-27 22:30:00|3914.8|3905.8|3915.7|3906.7|3916.1|3907.1|3914.6|3905.6|0
1682634900000|2023-04-27 22:35:00|3915.9|3906.9|3915.3|3906.3|3916.3|3907.3|3915|3906|0
1682635200000|2023-04-27 22:40:00|3915.5|3906.5|3915.9|3906.9|3916.3|3907.3|3915.5|3906.5|0
1682635500000|2023-04-27 22:45:00|3916.1|3907.1|3915.5|3906.5|3916.3|3907.3|3915.4|3906.4|0
1682635800000|2023-04-27 22:50:00|3915.7|3906.7|3915|3906|3916.1|3907.1|3914.6|3905.6|0
1682636100000|2023-04-27 22:55:00|3915.1|3906.1|3916.1|3907.1|3916.1|3907.1|3915.1|3906.1|0
1682636400000|2023-04-27 23:00:00|3916.2|3907.2|3917.4|3908.4|3917.5|3908.5|3916.1|3907.1|0
1682636700000|2023-04-27 23:05:00|3917.2|3908.2|3917.6|3908.6|3918.3|3909.3|3916.8|3907.8|0
1682637000000|2023-04-27 23:10:00|3917.4|3908.4|3916.8|3907.8|3917.4|3908.4|3916.6|3907.6|0
1682637300000|2023-04-27 23:15:00|3916.7|3907.7|3916.1|3907.1|3917.2|3908.2|3915.9|3906.9|0
1682637600000|2023-04-27 23:20:00|3916.4|3907.4|3916.8|3907.8|3917|3908|3915.9|3906.9|0
1682637900000|2023-04-27 23:25:00|3916.9|3907.9|3916.4|3907.4|3917|3908|3916.4|3907.4|0
1682638200000|2023-04-27 23:30:00|3916.2|3907.2|3916.6|3907.6|3916.8|3907.8|3915.8|3906.8|0
1682638500000|2023-04-27 23:35:00|3916.5|3907.5|3916.6|3907.6|3916.8|3907.8|3916.2|3907.2|0
1682638800000|2023-04-27 23:40:00|3916.7|3907.7|3916.3|3907.3|3916.8|3907.8|3916|3907|0
1682639100000|2023-04-27 23:45:00|3916.2|3907.2|3916.5|3907.5|3917.8|3908.8|3915.8|3906.8|0
1682639400000|2023-04-27 23:50:00|3916.7|3907.7|3916.7|3907.7|3916.9|3907.9|3916.3|3907.3|0
1682639700000|2023-04-27 23:55:00|3916.8|3907.8|3915.9|3906.9|3916.8|3907.8|3915.7|3906.7|0
1682640000000|2023-04-28 00:00:00|3916.1|3907.1|3915.2|3906.2|3916.5|3907.5|3915|3906|0
1682640300000|2023-04-28 00:05:00|3915.3|3906.3|3915.4|3906.4|3915.5|3906.5|3914.8|3905.8|0
1682640600000|2023-04-28 00:10:00|3915.2|3906.2|3914.1|3905.1|3915.2|3906.2|3913.7|3904.7|0
1682640900000|2023-04-28 00:15:00|3914|3905|3911.7|3902.7|3914.4|3905.4|3911.3|3902.3|0
1682641200000|2023-04-28 00:20:00|3911.6|3902.6|3911.7|3902.7|3911.9|3902.9|3911|3902|0
1682641500000|2023-04-28 00:25:00|3911.9|3902.9|3912.3|3903.3|3912.3|3903.3|3911.8|3902.8|0
1682641800000|2023-04-28 00:30:00|3912.2|3903.2|3914.9|3905.9|3915.1|3906.1|3912.2|3903.2|0
1682642100000|2023-04-28 00:35:00|3914.8|3905.8|3916.3|3907.3|3916.7|3907.7|3914.3|3905.3|0
1682642400000|2023-04-28 00:40:00|3916.2|3907.2|3915.6|3906.6|3916.2|3907.2|3915.2|3906.2|0
1682642700000|2023-04-28 00:45:00|3915.5|3906.5|3915.9|3906.9|3915.9|3906.9|3915.3|3906.3|0
1682643000000|2023-04-28 00:50:00|3915.8|3906.8|3915.8|3906.8|3915.8|3906.8|3915.5|3906.5|0
1682643300000|2023-04-28 00:55:00|3915.7|3906.7|3916|3907|3916|3907|3915.3|3906.3|0
1682643600000|2023-04-28 01:00:00|3915.8|3906.8|3916.7|3907.7|3916.7|3907.7|3915.5|3906.5|0
1682643900000|2023-04-28 01:05:00|3916.5|3907.5|3916.1|3907.1|3916.5|3907.5|3915.9|3906.9|0
1682644200000|2023-04-28 01:10:00|3915.9|3906.9|3913.2|3904.2|3916.4|3907.4|3913|3904|0
1682644500000|2023-04-28 01:15:00|3913|3904|3887.8|3883.8|3913|3904|3886.3|3882.3|565
1682644800000|2023-04-28 01:20:00|3887.3|3883.3|3880.3|3876.3|3890.3|3886.3|3877.3|3873.3|445
1682645100000|2023-04-28 01:25:00|3879.8|3875.8|3887.8|3883.8|3890.3|3886.3|3879.3|3875.3|419
1682645400000|2023-04-28 01:30:00|3890.3|3886.3|3920.3|3916.3|3920.3|3916.3|3890.3|3886.3|3393
1682645700000|2023-04-28 01:35:00|3920.8|3916.8|3941.3|3937.3|3941.3|3937.3|3920.8|3916.8|2924
1682646000000|2023-04-28 01:40:00|3942.3|3938.3|3953.8|3949.8|3955.3|3951.3|3934.3|3930.3|1969
1682646300000|2023-04-28 01:45:00|3953.3|3949.3|3937.3|3933.3|3957.3|3953.3|3937.3|3933.3|1750
1682646600000|2023-04-28 01:50:00|3936.8|3932.8|3926.3|3922.3|3936.8|3932.8|3926.3|3922.3|1438
1682646900000|2023-04-28 01:55:00|3927.3|3923.3|3917.3|3913.3|3929.8|3925.8|3917.3|3913.3|1118
1682647200000|2023-04-28 02:00:00|3916.3|3912.3|3907.3|3903.3|3917.3|3913.3|3907.3|3903.3|1244
1682647500000|2023-04-28 02:05:00|3906.8|3902.8|3915.8|3911.8|3921.3|3917.3|3905.3|3901.3|1214
1682647800000|2023-04-28 02:10:00|3915.3|3911.3|3907.3|3903.3|3920.3|3916.3|3905.8|3901.8|713
1682648100000|2023-04-28 02:15:00|3907.8|3903.8|3910.3|3906.3|3913.3|3909.3|3902.3|3898.3|631
1682648400000|2023-04-28 02:20:00|3911.3|3907.3|3905.3|3901.3|3912.3|3908.3|3905.3|3901.3|581
1682648700000|2023-04-28 02:25:00|3903.8|3899.8|3903.8|3899.8|3906.3|3902.3|3902.3|3898.3|457
1682649000000|2023-04-28 02:30:00|3903.3|3899.3|3914.3|3910.3|3916.3|3912.3|3900.3|3896.3|1136
1682649300000|2023-04-28 02:35:00|3913.8|3909.8|3917.8|3913.8|3920.3|3916.3|3913.3|3909.3|776
1682649600000|2023-04-28 02:40:00|3918.3|3914.3|3920.3|3916.3|3922.3|3918.3|3911.3|3907.3|554
1682649900000|2023-04-28 02:45:00|3920.8|3916.8|3925.8|3921.8|3925.8|3921.8|3920.3|3916.3|434
1682650200000|2023-04-28 02:50:00|3926.3|3922.3|3928.3|3924.3|3929.3|3925.3|3922.3|3918.3|239
1682650500000|2023-04-28 02:55:00|3927.8|3923.8|3932.3|3928.3|3933.8|3929.8|3926.3|3922.3|457
1682650800000|2023-04-28 03:00:00|3932.8|3928.8|3929.3|3925.3|3937.3|3933.3|3927.3|3923.3|738
1682651100000|2023-04-28 03:05:00|3930.3|3926.3|3922.8|3918.8|3930.3|3926.3|3921.3|3917.3|536
1682651400000|2023-04-28 03:10:00|3922.3|3918.3|3922.3|3918.3|3928.8|3924.8|3921.8|3917.8|403
1682651700000|2023-04-28 03:15:00|3921.8|3917.8|3915.3|3911.3|3923.3|3919.3|3912.3|3908.3|656
1682652000000|2023-04-28 03:20:00|3914.8|3910.8|3911.3|3907.3|3919.3|3915.3|3909.3|3905.3|574
1682652300000|2023-04-28 03:25:00|3910.3|3906.3|3911.3|3907.3|3916.3|3912.3|3909.3|3905.3|584
1682652600000|2023-04-28 03:30:00|3912.3|3908.3|3915.3|3911.3|3915.3|3911.3|3909.3|3905.3|301
1682652900000|2023-04-28 03:35:00|3914.8|3910.8|3913.3|3909.3|3916.3|3912.3|3911.8|3907.8|237
1682653200000|2023-04-28 03:40:00|3914.3|3910.3|3915.8|3911.8|3917.8|3913.8|3913.3|3909.3|170
1682653500000|2023-04-28 03:45:00|3915.3|3911.3|3918.3|3914.3|3919.3|3915.3|3914.3|3910.3|183
1682653800000|2023-04-28 03:50:00|3917.8|3913.8|3916.3|3912.3|3921.3|3917.3|3915.8|3911.8|110
1682654100000|2023-04-28 03:55:00|3916.8|3912.8|3915.3|3911.3|3916.8|3912.8|3914.3|3910.3|121
1682654400000|2023-04-28 04:00:00|3918.8|3909.8|3919.6|3910.6|3920.8|3911.8|3918.4|3909.4|0
1682654700000|2023-04-28 04:05:00|3919.7|3910.7|3919.8|3910.8|3920|3911|3918.6|3909.6|0
1682655000000|2023-04-28 04:10:00|3919.7|3910.7|3920.2|3911.2|3920.4|3911.4|3919.4|3910.4|0
1682655300000|2023-04-28 04:15:00|3920.4|3911.4|3920.8|3911.8|3921|3912|3920.2|3911.2|0
1682655600000|2023-04-28 04:20:00|3920.7|3911.7|3920.6|3911.6|3920.8|3911.8|3920.3|3911.3|0
1682655900000|2023-04-28 04:25:00|3920.5|3911.5|3920|3911|3920.5|3911.5|3919.8|3910.8|0
1682656200000|2023-04-28 04:30:00|3919.9|3910.9|3919.9|3910.9|3920.4|3911.4|3919.9|3910.9|0
1682656500000|2023-04-28 04:35:00|3919.7|3910.7|3919.3|3910.3|3919.7|3910.7|3919|3910|0
1682656800000|2023-04-28 04:40:00|3919.1|3910.1|3919.3|3910.3|3919.4|3910.4|3918.9|3909.9|0
1682657100000|2023-04-28 04:45:00|3919.1|3910.1|3919.1|3910.1|3919.4|3910.4|3918.8|3909.8|0
1682657400000|2023-04-28 04:50:00|3919|3910|3919.2|3910.2|3919.5|3910.5|3919|3910|0
1682657700000|2023-04-28 04:55:00|3919.4|3910.4|3919.4|3910.4|3919.5|3910.5|3918.8|3909.8|5
1682658000000|2023-04-28 05:00:00|3919.2|3910.2|3910.3|3906.3|3919.2|3912.3|3909.8|3905.8|297
1682658300000|2023-04-28 05:05:00|3909.8|3905.8|3905.8|3901.8|3910.3|3906.3|3903.3|3899.3|434
1682658600000|2023-04-28 05:10:00|3905.3|3901.3|3911.8|3907.8|3912.3|3908.3|3905.3|3901.3|300
1682658900000|2023-04-28 05:15:00|3911.3|3907.3|3909.3|3905.3|3912.3|3908.3|3907.3|3903.3|170
1682659200000|2023-04-28 05:20:00|3910.3|3906.3|3903.3|3899.3|3910.3|3906.3|3903.3|3899.3|236
1682659500000|2023-04-28 05:25:00|3903.8|3899.8|3905.8|3901.8|3909.3|3905.3|3903.3|3899.3|246
1682659800000|2023-04-28 05:30:00|3906.3|3902.3|3912.3|3908.3|3914.3|3910.3|3905.3|3901.3|426
1682660100000|2023-04-28 05:35:00|3913.3|3909.3|3909.3|3905.3|3916.3|3912.3|3909.3|3905.3|231
1682660400000|2023-04-28 05:40:00|3909.8|3905.8|3905.3|3901.3|3910.3|3906.3|3900.3|3896.3|371
1682660700000|2023-04-28 05:45:00|3904.3|3900.3|3899.3|3895.3|3904.3|3900.3|3898.3|3894.3|289
1682661000000|2023-04-28 05:50:00|3898.8|3894.8|3884.3|3880.3|3899.3|3895.3|3884.3|3880.3|866
1682661300000|2023-04-28 05:55:00|3883.8|3879.8|3889.3|3885.3|3889.3|3885.3|3882.3|3878.3|758
1682661600000|2023-04-28 06:00:00|3888.8|3884.8|3897.3|3893.3|3897.3|3893.3|3888.3|3884.3|497
1682661900000|2023-04-28 06:05:00|3898.3|3894.3|3900.3|3896.3|3900.3|3896.3|3893.3|3889.3|315
1682662200000|2023-04-28 06:10:00|3899.8|3895.8|3895.8|3891.8|3902.3|3898.3|3895.8|3891.8|444
1682662500000|2023-04-28 06:15:00|3896.3|3892.3|3902.3|3898.3|3903.3|3899.3|3895.8|3891.8|934
1682662800000|2023-04-28 06:20:00|3901.8|3897.8|3905.3|3901.3|3906.3|3902.3|3900.8|3896.8|484
1682663100000|2023-04-28 06:25:00|3905.8|3901.8|3909.3|3905.3|3910.3|3906.3|3905.3|3901.3|496
1682663400000|2023-04-28 06:30:00|3910.3|3906.3|3901.3|3897.3|3910.3|3906.3|3898.8|3894.8|402
1682663700000|2023-04-28 06:35:00|3902.3|3898.3|3904.3|3900.3|3905.3|3901.3|3900.3|3896.3|197
1682664000000|2023-04-28 06:40:00|3903.8|3899.8|3909.3|3905.3|3910.3|3906.3|3902.3|3898.3|458
1682664300000|2023-04-28 06:45:00|3908.3|3904.3|3919.3|3915.3|3919.3|3915.3|3906.3|3902.3|662
1682664600000|2023-04-28 06:50:00|3920.3|3916.3|3924.3|3920.3|3924.3|3920.3|3918.3|3914.3|899
1682664900000|2023-04-28 06:55:00|3923.3|3919.3|3920.3|3916.3|3925.3|3921.3|3920.3|3916.3|526
1682665200000|2023-04-28 07:00:00|3921.3|3917.3|3927.3|3923.3|3930.3|3926.3|3919.3|3915.3|607
1682665500000|2023-04-28 07:05:00|3927.8|3923.8|3926.8|3922.8|3931.8|3927.8|3925.3|3921.3|496
1682665800000|2023-04-28 07:10:00|3926.3|3922.3|3919.3|3915.3|3928.3|3924.3|3918.3|3914.3|497
1682666100000|2023-04-28 07:15:00|3919.8|3915.8|3921.3|3917.3|3921.3|3917.3|3917.3|3913.3|347
1682666400000|2023-04-28 07:20:00|3920.8|3916.8|3918.3|3914.3|3921.3|3917.3|3915.3|3911.3|255
1682666700000|2023-04-28 07:25:00|3917.8|3913.8|3915.3|3911.3|3920.3|3916.3|3915.3|3911.3|200
1682667000000|2023-04-28 07:30:00|3914.8|3910.8|3907.3|3903.3|3917.3|3913.3|3907.3|3903.3|487
1682667300000|2023-04-28 07:35:00|3906.8|3902.8|3903.3|3899.3|3906.8|3902.8|3899.3|3895.3|487
1682667600000|2023-04-28 07:40:00|3904.3|3900.3|3901.8|3897.8|3907.3|3903.3|3898.8|3894.8|1116
1682667900000|2023-04-28 07:45:00|3902.3|3898.3|3909.3|3905.3|3909.3|3905.3|3900.3|3896.3|939
1682668200000|2023-04-28 07:50:00|3910.3|3906.3|3912.3|3908.3|3915.3|3911.3|3909.3|3905.3|648
1682668500000|2023-04-28 07:55:00|3912.8|3908.8|3915.3|3911.3|3915.8|3911.8|3911.3|3907.3|1046
1682668800000|2023-04-28 08:00:00|3916.3|3912.3|3905.3|3901.3|3916.3|3912.3|3898.3|3894.3|884
1682669100000|2023-04-28 08:05:00|3906.3|3902.3|3902.3|3898.3|3907.3|3903.3|3900.3|3896.3|1423
1682669400000|2023-04-28 08:10:00|3903.3|3899.3|3902.3|3898.3|3907.3|3903.3|3901.3|3897.3|888
1682669700000|2023-04-28 08:15:00|3901.3|3897.3|3902.3|3898.3|3904.3|3900.3|3900.3|3896.3|1169
1682670000000|2023-04-28 08:20:00|3901.3|3897.3|3897.3|3893.3|3903.3|3899.3|3897.3|3893.3|829
1682670300000|2023-04-28 08:25:00|3897.8|3893.8|3895.8|3891.8|3901.3|3897.3|3894.3|3890.3|755
1682670600000|2023-04-28 08:30:00|3896.5|3887.5|3896.8|3887.8|3897.6|3888.6|3895.9|3886.9|0
1682670900000|2023-04-28 08:35:00|3896.7|3887.7|3896.1|3887.1|3896.7|3887.7|3894.5|3885.5|0
1682671200000|2023-04-28 08:40:00|3896.2|3887.2|3899.1|3890.1|3900.3|3891.3|3895.6|3886.6|0
1682671500000|2023-04-28 08:45:00|3898.8|3889.8|3893.6|3884.6|3899.1|3890.1|3892.5|3883.5|0
1682671800000|2023-04-28 08:50:00|3893.5|3884.5|3888.3|3879.3|3894|3885|3887.9|3878.9|0
1682672100000|2023-04-28 08:55:00|3888.1|3879.1|3888.6|3879.6|3889|3880|3887.1|3878.1|0
1682672400000|2023-04-28 09:00:00|3888.7|3879.7|3882.8|3873.8|3888.7|3879.7|3882.2|3873.2|0
1682672700000|2023-04-28 09:05:00|3882.6|3873.6|3880.5|3871.5|3882.9|3873.9|3880.3|3871.3|0
1682673000000|2023-04-28 09:10:00|3880.4|3871.4|3881.3|3872.3|3881.7|3872.7|3880.2|3871.2|0
1682673300000|2023-04-28 09:15:00|3903.8|3886.8|3894.8|3886.8|3903.8|3888.8|3889.8|3882.8|103
1682673600000|2023-04-28 09:20:00|3892.8|3887.8|3902.8|3894.8|3902.8|3894.8|3892.8|3885.8|35
1682673900000|2023-04-28 09:25:00|3901.8|3895.8|3900.8|3893.8|3903.8|3895.8|3898.8|3890.8|5
1682674200000|2023-04-28 09:30:00|3901.8|3891.8|3901.8|3892.8|3901.8|3893.8|3898.8|3889.8|18
1682674500000|2023-04-28 09:35:00|3900.8|3893.8|3901.8|3893.8|3902.8|3894.8|3900.8|3892.8|6
1682674800000|2023-04-28 09:40:00|3900.8|3892.8|3901.8|3893.8|3903.8|3894.8|3899.8|3892.8|3
1682675100000|2023-04-28 09:45:00|3900.8|3892.8|3902.8|3894.8|3903.8|3895.8|3899.8|3892.8|1
1682675400000|2023-04-28 09:50:00|3901.8|3893.8|3902.8|3893.8|3903.8|3895.8|3900.8|3892.8|2
1682675700000|2023-04-28 09:55:00|3903.8|3894.8|3903.8|3894.8|3905.8|3898.8|3902.8|3893.8|7
1682676000000|2023-04-28 10:00:00|3902.8|3895.8|3902.8|3895.8|3903.8|3895.8|3899.8|3892.8|8
1682676300000|2023-04-28 10:05:00|3901.8|3894.8|3903.8|3895.8|3903.8|3895.8|3900.8|3892.8|2
1682676600000|2023-04-28 10:10:00|3902.8|3894.8|3905.8|3897.8|3905.8|3897.8|3902.8|3894.8|3
1682676900000|2023-04-28 10:15:00|3904.8|3896.8|3904.8|3896.8|3905.8|3897.8|3903.8|3895.8|2
1682677200000|2023-04-28 10:20:00|3905.8|3897.8|3907.8|3899.8|3908.8|3900.8|3904.8|3896.8|3
1682677500000|2023-04-28 10:25:00|3906.8|3897.8|3905.8|3897.8|3907.8|3899.8|3905.8|3897.8|6
1682677800000|2023-04-28 10:30:00|3906.8|3895.8|3905.8|3897.8|3906.8|3897.8|3902.8|3894.8|2
1682678100000|2023-04-28 10:35:00|3906.8|3896.8|3906.8|3897.8|3906.8|3897.8|3904.8|3896.8|1
1682678400000|2023-04-28 10:40:00|3905.8|3898.8|3904.8|3896.8|3906.8|3898.8|3903.8|3896.8|2
1682678700000|2023-04-28 10:45:00|3903.8|3895.8|3903.8|3895.8|3904.8|3896.8|3903.8|3894.8|1
1682679000000|2023-04-28 10:50:00|3902.8|3894.8|3901.8|3893.8|3903.8|3895.8|3900.8|3892.8|13
1682679300000|2023-04-28 10:55:00|3902.8|3894.8|3903.8|3894.8|3904.8|3895.8|3901.8|3893.8|8
1682679600000|2023-04-28 11:00:00|3902.8|3895.8|3904.8|3896.8|3904.8|3896.8|3902.8|3894.8|2
1682679900000|2023-04-28 11:05:00|3903.8|3897.8|3903.8|3896.8|3904.8|3897.8|3903.8|3895.8|0
1682680200000|2023-04-28 11:10:00|3904.8|3897.8|3906.8|3898.8|3906.8|3899.8|3904.8|3896.8|7
1682680500000|2023-04-28 11:15:00|3907.8|3899.8|3906.8|3898.8|3907.8|3900.8|3906.8|3898.8|24
1682680800000|2023-04-28 11:20:00|3907.8|3899.8|3908.8|3900.8|3908.8|3901.8|3907.8|3898.8|2
1682681100000|2023-04-28 11:25:00|3910.8|3901.8|3910.8|3903.8|3910.8|3903.8|3909.8|3900.8|3
1682681400000|2023-04-28 11:30:00|3909.8|3902.8|3909.8|3901.8|3910.8|3902.8|3908.8|3900.8|5
1682681700000|2023-04-28 11:35:00|3910.8|3900.8|3908.8|3900.8|3910.8|3902.8|3907.8|3899.8|6
1682682000000|2023-04-28 11:40:00|3909.8|3901.8|3908.8|3900.8|3909.8|3901.8|3907.8|3899.8|0
1682682300000|2023-04-28 11:45:00|3910.8|3901.8|3911.8|3903.8|3911.8|3904.8|3910.8|3900.8|4
1682682600000|2023-04-28 11:50:00|3912.8|3902.8|3909.8|3902.8|3912.8|3904.8|3909.8|3902.8|0
1682682900000|2023-04-28 11:55:00|3910.8|3901.8|3907.8|3900.8|3910.8|3902.8|3907.8|3899.8|12
1682683200000|2023-04-28 12:00:00|3906.8|3899.8|3908.8|3899.8|3909.8|3900.8|3906.8|3897.8|4
1682683500000|2023-04-28 12:05:00|3909.8|3900.8|3908.8|3899.8|3910.8|3900.8|3907.8|3899.8|4
1682683800000|2023-04-28 12:10:00|3907.8|3900.8|3908.8|3899.8|3909.8|3900.8|3907.8|3899.8|8
1682684100000|2023-04-28 12:15:00|3906.8|3900.8|3907.8|3898.8|3908.8|3900.8|3906.8|3898.8|2
1682684400000|2023-04-28 12:20:00|3908.8|3899.8|3909.8|3901.8|3910.8|3902.8|3907.8|3898.8|10
1682684700000|2023-04-28 12:25:00|3910.8|3902.8|3909.8|3901.8|3910.8|3902.8|3908.8|3900.8|17
1682685000000|2023-04-28 12:30:00|3910.8|3903.8|3910.8|3902.8|3916.8|3908.8|3905.8|3897.8|65
1682685300000|2023-04-28 12:35:00|3911.8|3903.8|3910.8|3901.8|3913.8|3905.8|3908.8|3900.8|11
1682685600000|2023-04-28 12:40:00|3909.8|3902.8|3913.8|3904.8|3913.8|3905.8|3909.8|3901.8|5
1682685900000|2023-04-28 12:45:00|3912.8|3905.8|3912.8|3904.8|3914.8|3906.8|3911.8|3902.8|2
1682686200000|2023-04-28 12:50:00|3911.8|3903.8|3916.8|3908.8|3917.8|3909.8|3910.8|3902.8|11
1682686500000|2023-04-28 12:55:00|3917.8|3909.8|3915.3|3909.3|3917.8|3909.8|3914.8|3905.8|2
1682686800000|2023-04-28 13:00:00|3914.8|3908.8|3918.3|3912.3|3921.3|3915.3|3914.8|3908.8|33
1682687100000|2023-04-28 13:05:00|3918.8|3912.8|3918.8|3912.8|3920.3|3914.3|3917.8|3911.8|7
1682687400000|2023-04-28 13:10:00|3918.3|3912.3|3918.3|3912.3|3918.8|3912.8|3915.8|3909.8|9
1682687700000|2023-04-28 13:15:00|3918.8|3912.8|3916.8|3910.8|3918.8|3912.8|3914.8|3908.8|10
1682688000000|2023-04-28 13:20:00|3917.3|3911.3|3917.8|3911.8|3918.3|3912.3|3915.8|3909.8|9
1682688300000|2023-04-28 13:25:00|3917.3|3911.3|3914.3|3908.3|3917.8|3911.8|3910.8|3904.8|67
1682688600000|2023-04-28 13:30:00|3913.8|3907.8|3908.3|3902.3|3918.8|3912.8|3904.8|3898.8|227
1682688900000|2023-04-28 13:35:00|3908.8|3902.8|3911.8|3905.8|3924.3|3918.3|3908.8|3902.8|261
1682689200000|2023-04-28 13:40:00|3912.3|3906.3|3908.3|3902.3|3918.3|3912.3|3905.8|3899.8|78
1682689500000|2023-04-28 13:45:00|3908.8|3902.8|3919.8|3913.8|3921.3|3915.3|3907.3|3901.3|95
1682689800000|2023-04-28 13:50:00|3920.3|3914.3|3924.3|3918.3|3926.3|3920.3|3918.8|3912.8|82
1682690100000|2023-04-28 13:55:00|3925.3|3919.3|3917.8|3911.8|3925.3|3919.3|3917.8|3911.8|106
1682690400000|2023-04-28 14:00:00|3918.3|3912.3|3920.3|3914.3|3925.3|3919.3|3916.8|3910.8|128
1682690700000|2023-04-28 14:05:00|3919.8|3913.8|3928.3|3922.3|3930.3|3924.3|3919.8|3913.8|66
1682691000000|2023-04-28 14:10:00|3927.3|3921.3|3932.3|3926.3|3934.8|3928.8|3925.3|3919.3|139
1682691300000|2023-04-28 14:15:00|3932.8|3926.8|3930.3|3924.3|3934.3|3928.3|3929.3|3923.3|80
1682691600000|2023-04-28 14:20:00|3929.3|3923.3|3932.3|3926.3|3932.3|3926.3|3928.3|3922.3|51
1682691900000|2023-04-28 14:25:00|3931.8|3925.8|3934.8|3928.8|3935.3|3929.3|3930.3|3924.3|65
1682692200000|2023-04-28 14:30:00|3935.3|3929.3|3939.3|3933.3|3939.3|3933.3|3933.3|3927.3|157
1682692500000|2023-04-28 14:35:00|3938.8|3932.8|3933.3|3927.3|3939.8|3933.8|3931.3|3925.3|100
1682692800000|2023-04-28 14:40:00|3933.8|3927.8|3939.8|3933.8|3940.3|3934.3|3933.3|3927.3|91
1682693100000|2023-04-28 14:45:00|3940.3|3934.3|3942.3|3936.3|3945.3|3939.3|3937.3|3931.3|239
1682693400000|2023-04-28 14:50:00|3942.8|3936.8|3946.8|3940.8|3946.8|3940.8|3939.3|3933.3|146
1682693700000|2023-04-28 14:55:00|3947.3|3941.3|3934.3|3928.3|3947.3|3941.3|3931.8|3925.8|257
1682694000000|2023-04-28 15:00:00|3934.8|3928.8|3926.3|3920.3|3934.8|3928.8|3926.3|3920.3|154
1682694300000|2023-04-28 15:05:00|3925.8|3919.8|3931.3|3925.3|3932.3|3926.3|3925.8|3919.8|70
1682694600000|2023-04-28 15:10:00|3930.8|3924.8|3935.3|3929.3|3935.3|3929.3|3930.3|3924.3|48
1682694900000|2023-04-28 15:15:00|3934.8|3928.8|3940.8|3934.8|3941.3|3935.3|3933.8|3927.8|64
1682695200000|2023-04-28 15:20:00|3941.3|3935.3|3935.3|3929.3|3941.3|3935.3|3928.3|3922.3|352
1682695500000|2023-04-28 15:25:00|3935.8|3929.8|3934.3|3928.3|3939.3|3933.3|3933.3|3927.3|101
1682695800000|2023-04-28 15:30:00|3933.8|3927.8|3936.8|3930.8|3939.3|3933.3|3933.8|3927.8|47
1682696100000|2023-04-28 15:35:00|3936.3|3930.3|3939.3|3933.3|3941.3|3935.3|3935.3|3929.3|88
1682696400000|2023-04-28 15:40:00|3938.3|3932.3|3941.3|3935.3|3941.3|3935.3|3938.3|3932.3|169
1682696700000|2023-04-28 15:45:00|3942.3|3936.3|3943.3|3937.3|3944.3|3938.3|3940.8|3934.8|79
1682697000000|2023-04-28 15:50:00|3942.8|3936.8|3941.3|3935.3|3943.8|3937.8|3940.8|3934.8|63
1682697300000|2023-04-28 15:55:00|3940.8|3934.8|3941.3|3935.3|3942.3|3936.3|3939.8|3933.8|72
1682697600000|2023-04-28 16:00:00|3940.8|3934.8|3943.3|3937.3|3945.3|3939.3|3940.3|3934.3|29
1682697900000|2023-04-28 16:05:00|3942.8|3936.8|3941.3|3935.3|3944.3|3938.3|3940.3|3934.3|27
1682698200000|2023-04-28 16:10:00|3940.8|3934.8|3938.3|3932.3|3941.3|3935.3|3936.8|3930.8|41
1682698500000|2023-04-28 16:15:00|3937.8|3931.8|3935.3|3929.3|3938.3|3932.3|3934.3|3928.3|59
1682698800000|2023-04-28 16:20:00|3934.8|3928.8|3935.3|3929.3|3936.3|3930.3|3931.8|3925.8|89
1682699100000|2023-04-28 16:25:00|3935.8|3929.8|3938.3|3932.3|3938.3|3932.3|3933.3|3927.3|32
1682699400000|2023-04-28 16:30:00|3938.8|3932.8|3941.8|3935.8|3942.3|3936.3|3938.3|3932.3|16
1682699700000|2023-04-28 16:35:00|3942.3|3936.3|3943.3|3937.3|3944.3|3938.3|3941.3|3935.3|6
1682700000000|2023-04-28 16:40:00|3943.8|3937.8|3947.3|3941.3|3947.3|3941.3|3943.3|3937.3|41
1682700300000|2023-04-28 16:45:00|3948.3|3942.3|3950.3|3944.3|3951.3|3945.3|3947.8|3941.8|49
1682700600000|2023-04-28 16:50:00|3950.8|3944.8|3949.3|3943.3|3951.3|3945.3|3947.3|3941.3|13
1682700900000|2023-04-28 16:55:00|3949.8|3943.8|3951.8|3945.8|3952.3|3946.3|3949.3|3943.3|6
1682701200000|2023-04-28 17:00:00|3951.3|3945.3|3950.3|3944.3|3951.3|3945.3|3946.3|3940.3|22
1682701500000|2023-04-28 17:05:00|3949.8|3943.8|3948.8|3942.8|3951.3|3945.3|3948.3|3942.3|27
1682701800000|2023-04-28 17:10:00|3948.3|3942.3|3951.3|3945.3|3952.3|3946.3|3948.3|3942.3|20
1682702100000|2023-04-28 17:15:00|3950.8|3944.8|3947.3|3941.3|3951.3|3945.3|3947.3|3941.3|16
1682702400000|2023-04-28 17:20:00|3947.8|3941.8|3947.3|3941.3|3948.3|3942.3|3946.3|3940.3|4
1682702700000|2023-04-28 17:25:00|3947.8|3941.8|3953.3|3947.3|3953.3|3947.3|3947.3|3941.3|86
1682703000000|2023-04-28 17:30:00|3952.8|3946.8|3951.8|3945.8|3954.3|3948.3|3951.3|3945.3|36
1682703300000|2023-04-28 17:35:00|3951.3|3945.3|3953.3|3947.3|3953.8|3947.8|3950.3|3944.3|23
1682703600000|2023-04-28 17:40:00|3953.8|3947.8|3954.8|3948.8|3955.3|3949.3|3953.3|3947.3|16
1682703900000|2023-04-28 17:45:00|3954.3|3948.3|3954.3|3948.3|3955.3|3949.3|3952.3|3946.3|3
1682704200000|2023-04-28 17:50:00|3953.8|3947.8|3951.8|3945.8|3953.8|3947.8|3950.3|3944.3|10
1682704500000|2023-04-28 17:55:00|3952.3|3946.3|3953.3|3947.3|3953.3|3947.3|3950.8|3944.8|18
1682704800000|2023-04-28 18:00:00|3954.3|3948.3|3956.3|3950.3|3957.8|3951.8|3954.3|3948.3|22
1682705100000|2023-04-28 18:05:00|3956.8|3950.8|3955.3|3949.3|3956.8|3950.8|3954.3|3948.3|10
1682705400000|2023-04-28 18:10:00|3954.8|3948.8|3953.8|3947.8|3955.3|3949.3|3952.3|3946.3|27
1682705700000|2023-04-28 18:15:00|3953.3|3947.3|3956.3|3950.3|3958.3|3952.3|3951.8|3945.8|23
1682706000000|2023-04-28 18:20:00|3955.8|3949.8|3957.3|3951.3|3958.3|3952.3|3955.3|3949.3|8
1682706300000|2023-04-28 18:25:00|3956.8|3950.8|3954.8|3948.8|3956.8|3950.8|3954.3|3948.3|1
1682706600000|2023-04-28 18:30:00|3954.3|3948.3|3955.8|3949.8|3958.3|3952.3|3954.3|3948.3|37
1682706900000|2023-04-28 18:35:00|3955.3|3949.3|3952.8|3946.8|3955.3|3949.3|3952.3|3946.3|18
1682707200000|2023-04-28 18:40:00|3952.3|3946.3|3954.3|3948.3|3956.3|3950.3|3952.3|3946.3|33
1682707500000|2023-04-28 18:45:00|3953.8|3947.8|3953.3|3947.3|3956.3|3950.3|3952.3|3946.3|10
1682707800000|2023-04-28 18:50:00|3953.8|3947.8|3954.8|3948.8|3955.3|3949.3|3952.3|3946.3|50
1682708100000|2023-04-28 18:55:00|3954.3|3948.3|3954.2|3945.2|3954.3|3948.3|3952.8|3945.2|19
1682708400000|2023-04-28 19:00:00|3954.3|3945.3|3954.6|3945.6|3954.7|3945.7|3954|3945|0
1682708700000|2023-04-28 19:05:00|3954.5|3945.5|3955.1|3946.1|3955.4|3946.4|3954.5|3945.5|0
1682709000000|2023-04-28 19:10:00|3955.2|3946.2|3954.7|3945.7|3956.1|3947.1|3954.6|3945.6|0
1682709300000|2023-04-28 19:15:00|3954.6|3945.6|3959|3950|3959.1|3950.1|3954.2|3945.2|0
1682709600000|2023-04-28 19:20:00|3958.4|3949.4|3955.1|3946.1|3958.4|3949.4|3954.9|3945.9|0
1682709900000|2023-04-28 19:25:00|3955.2|3946.2|3952.4|3943.4|3955.3|3946.3|3952.2|3943.2|0
1682710200000|2023-04-28 19:30:00|3952.5|3943.5|3950.4|3941.4|3953.4|3944.4|3949.7|3940.7|0
1682710500000|2023-04-28 19:35:00|3950.3|3941.3|3948.3|3939.3|3950.3|3941.3|3948.1|3939.1|0
1682710800000|2023-04-28 19:40:00|3948.2|3939.2|3953.7|3944.7|3953.7|3944.7|3948.1|3939.1|0
1682711100000|2023-04-28 19:45:00|3953.1|3944.1|3951.1|3942.1|3953.3|3944.3|3949.4|3940.4|0
1682711400000|2023-04-28 19:50:00|3951|3942|3953.9|3944.9|3954|3945|3950.6|3941.6|0
1682711700000|2023-04-28 19:55:00|3954|3945|3958.4|3949.4|3958.4|3949.4|3953.8|3944.8|0
1682712000000|2023-04-28 20:00:00|3958.5|3949.5|3959.8|3950.8|3961.6|3952.6|3957.5|3948.5|0
1682712300000|2023-04-28 20:05:00|3959.6|3950.6|3960.3|3951.3|3960.3|3951.3|3959|3950|0
1682712600000|2023-04-28 20:10:00|3960.5|3951.5|3960|3951|3961.1|3952.1|3960|3951|0
1682712900000|2023-04-28 20:15:00|3960.1|3951.1|3959.7|3950.7|3960.6|3951.6|3959.7|3950.7|0
1682713200000|2023-04-28 20:20:00|3959.5|3950.5|3959.7|3950.7|3960.3|3951.3|3959.3|3950.3|0
1682713500000|2023-04-28 20:25:00|3959.5|3950.5|3958.9|3949.9|3959.7|3950.7|3958.7|3949.7|0
1682713800000|2023-04-28 20:30:00|3958.7|3949.7|3958.9|3949.9|3959.1|3950.1|3958.5|3949.5|0
1682714100000|2023-04-28 20:35:00|3959.1|3950.1|3959.1|3950.1|3959.3|3950.3|3958.9|3949.9|0
1682714400000|2023-04-28 20:40:00|3958.9|3949.9|3958.3|3949.3|3959.3|3950.3|3958.1|3949.1|0
1682714700000|2023-04-28 20:45:00|3958.2|3949.2|3959.3|3950.3|3959.3|3950.3|3958.1|3949.1|0
1682715000000|2023-04-28 20:50:00|3958.8|3949.8|3959.4|3950.4|3959.4|3950.4|3958.5|3949.5|0
1682715300000|2023-04-28 20:55:00|3959.5|3950.5|3959|3950|3959.9|3950.9|3958.9|3949.9|0
1682892000000|2023-04-30 22:00:00|3956.2|3947.2|3955.2|3946.2|3956.5|3947.5|3955|3946|0
1682892300000|2023-04-30 22:05:00|3955.3|3946.3|3955.5|3946.5|3955.9|3946.9|3955.2|3946.2|0
1682892600000|2023-04-30 22:10:00|3955.4|3946.4|3956.2|3947.2|3956.7|3947.7|3955.2|3946.2|0
1682892900000|2023-04-30 22:15:00|3956.5|3947.5|3956.9|3947.9|3957.9|3948.9|3956.4|3947.4|0
1682893200000|2023-04-30 22:20:00|3956.8|3947.8|3956.2|3947.2|3957.5|3948.5|3955|3946|0
1682893500000|2023-04-30 22:25:00|3956.4|3947.4|3958.8|3949.8|3960|3951|3956.2|3947.2|0
1682893800000|2023-04-30 22:30:00|3958.6|3949.6|3959.2|3950.2|3959.2|3950.2|3958.4|3949.4|0
1682894100000|2023-04-30 22:35:00|3958.9|3949.9|3956.7|3947.7|3959.2|3950.2|3956.2|3947.2|0
1682894400000|2023-04-30 22:40:00|3956.9|3947.9|3956.7|3947.7|3957.1|3948.1|3956.2|3947.2|0
1682894700000|2023-04-30 22:45:00|3956.6|3947.6|3956.3|3947.3|3956.7|3947.7|3955.6|3946.6|0
1682895000000|2023-04-30 22:50:00|3956.2|3947.2|3956.2|3947.2|3956.5|3947.5|3956|3947|0
1682895300000|2023-04-30 22:55:00|3956|3947|3956.2|3947.2|3956.2|3947.2|3955.4|3946.4|0
1682895600000|2023-04-30 23:00:00|3954.1|3945.1|3954.7|3945.7|3955.1|3946.1|3954.1|3945.1|0
1682895900000|2023-04-30 23:05:00|3954.9|3945.9|3955.5|3946.5|3955.7|3946.7|3954.7|3945.7|0
1682896200000|2023-04-30 23:10:00|3955.6|3946.6|3955.7|3946.7|3955.7|3946.7|3954.9|3945.9|0
1682896500000|2023-04-30 23:15:00|3955.8|3946.8|3955.5|3946.5|3955.8|3946.8|3955.3|3946.3|0
1682896800000|2023-04-30 23:20:00|3955.3|3946.3|3954.3|3945.3|3955.3|3946.3|3954.1|3945.1|0
1682897100000|2023-04-30 23:25:00|3954.5|3945.5|3954.7|3945.7|3955.1|3946.1|3954.3|3945.3|0
1682897400000|2023-04-30 23:30:00|3954.5|3945.5|3954|3945|3954.7|3945.7|3953.8|3944.8|0
1682897700000|2023-04-30 23:35:00|3953.8|3944.8|3953|3944|3954|3945|3952.8|3943.8|0
1682898000000|2023-04-30 23:40:00|3952.8|3943.8|3952|3943|3953|3944|3951.6|3942.6|0
1682898300000|2023-04-30 23:45:00|3952.1|3943.1|3951.7|3942.7|3952.6|3943.6|3950.9|3941.9|0
1682898600000|2023-04-30 23:50:00|3951.5|3942.5|3951.7|3942.7|3952.1|3943.1|3951.3|3942.3|0
1682898900000|2023-04-30 23:55:00|3951.5|3942.5|3950.9|3941.9|3952.8|3943.8|3950.9|3941.9|0
1682899200000|2023-05-01 00:00:00|3950.8|3941.8|3952|3943|3952.4|3943.4|3950.8|3941.8|0
1682899500000|2023-05-01 00:05:00|3952.2|3943.2|3953.3|3944.3|3953.3|3944.3|3952.2|3943.2|0
1682899800000|2023-05-01 00:10:00|3953.5|3944.5|3953.1|3944.1|3953.9|3944.9|3952.8|3943.8|0
1682900100000|2023-05-01 00:15:00|3953.3|3944.3|3950.8|3941.8|3953.5|3944.5|3949.9|3940.9|0
1682900400000|2023-05-01 00:20:00|3951|3942|3950.9|3941.9|3951.9|3942.9|3950.9|3941.9|0
1682900700000|2023-05-01 00:25:00|3950.8|3941.8|3951.7|3942.7|3951.9|3942.9|3950.1|3941.1|0
1682901000000|2023-05-01 00:30:00|3951.8|3942.8|3951.5|3942.5|3952.2|3943.2|3951.5|3942.5|0
1682901300000|2023-05-01 00:35:00|3951.6|3942.6|3951.6|3942.6|3952.2|3943.2|3951.6|3942.6|0
1682901600000|2023-05-01 00:40:00|3951.8|3942.8|3954.1|3945.1|3954.9|3945.9|3951.6|3942.6|0
1682901900000|2023-05-01 00:45:00|3954.3|3945.3|3954.3|3945.3|3954.5|3945.5|3953.2|3944.2|0
1682902200000|2023-05-01 00:50:00|3954.5|3945.5|3954|3945|3954.7|3945.7|3953.6|3944.6|0
1682902500000|2023-05-01 00:55:00|3954.1|3945.1|3954.5|3945.5|3954.5|3945.5|3953.6|3944.6|0
1682902800000|2023-05-01 01:00:00|3954.6|3945.6|3954.5|3945.5|3954.9|3945.9|3954.3|3945.3|0
1682903100000|2023-05-01 01:05:00|3954.4|3945.4|3951.4|3942.4|3954.7|3945.7|3951.4|3942.4|0
1682903400000|2023-05-01 01:10:00|3951.2|3942.2|3952.2|3943.2|3952.8|3943.8|3951.2|3942.2|0
1682903700000|2023-05-01 01:15:00|3952|3943|3952.8|3943.8|3952.9|3943.9|3952|3943|0
1682904000000|2023-05-01 01:20:00|3952.6|3943.6|3951.8|3942.8|3952.6|3943.6|3951.4|3942.4|0
1682904300000|2023-05-01 01:25:00|3951.6|3942.6|3954.6|3945.6|3955|3946|3951.6|3942.6|0
1682904600000|2023-05-01 01:30:00|3954.4|3945.4|3954.6|3945.6|3954.8|3945.8|3954.2|3945.2|0
1682904900000|2023-05-01 01:35:00|3954.5|3945.5|3954.2|3945.2|3955|3946|3953.8|3944.8|0
1682905200000|2023-05-01 01:40:00|3954.4|3945.4|3953.8|3944.8|3954.4|3945.4|3953.6|3944.6|0
1682905500000|2023-05-01 01:45:00|3953.7|3944.7|3953.3|3944.3|3954|3945|3953.3|3944.3|0
1682905800000|2023-05-01 01:50:00|3953.4|3944.4|3953.3|3944.3|3954|3945|3953.3|3944.3|0
1682906100000|2023-05-01 01:55:00|3953.4|3944.4|3954|3945|3954.4|3945.4|3953.3|3944.3|0
1682906400000|2023-05-01 02:00:00|3954.1|3945.1|3954|3945|3954.4|3945.4|3954|3945|0
1682906700000|2023-05-01 02:05:00|3954.1|3945.1|3954|3945|3954.4|3945.4|3954|3945|0
1682907000000|2023-05-01 02:10:00|3953.9|3944.9|3954|3945|3954|3945|3953.8|3944.8|0
1682907300000|2023-05-01 02:15:00|3953.9|3944.9|3954.6|3945.6|3954.8|3945.8|3953.8|3944.8|0
1682907600000|2023-05-01 02:20:00|3954.4|3945.4|3954.4|3945.4|3954.6|3945.6|3954|3945|0
1682907900000|2023-05-01 02:25:00|3954.2|3945.2|3954.8|3945.8|3954.8|3945.8|3954.2|3945.2|0
1682908200000|2023-05-01 02:30:00|3954.6|3945.6|3954.8|3945.8|3954.8|3945.8|3954.4|3945.4|0
1682908500000|2023-05-01 02:35:00|3955|3946|3955.3|3946.3|3955.4|3946.4|3955|3946|0
1682908800000|2023-05-01 02:40:00|3955.2|3946.2|3955.4|3946.4|3956|3947|3955.2|3946.2|0
1682909100000|2023-05-01 02:45:00|3955.5|3946.5|3956.7|3947.7|3957.3|3948.3|3955.4|3946.4|0
1682909400000|2023-05-01 02:50:00|3956.9|3947.9|3956.7|3947.7|3956.9|3947.9|3956|3947|0
1682909700000|2023-05-01 02:55:00|3956.9|3947.9|3958.1|3949.1|3958.3|3949.3|3956.9|3947.9|0
1682910000000|2023-05-01 03:00:00|3957.9|3948.9|3957.7|3948.7|3957.9|3948.9|3957.5|3948.5|0
1682910300000|2023-05-01 03:05:00|3957.5|3948.5|3957.5|3948.5|3957.9|3948.9|3957.1|3948.1|0
1682910600000|2023-05-01 03:10:00|3957.4|3948.4|3957.2|3948.2|3957.4|3948.4|3957|3948|0
1682910900000|2023-05-01 03:15:00|3957.3|3948.3|3956.7|3947.7|3957.3|3948.3|3956.3|3947.3|0
1682911200000|2023-05-01 03:20:00|3957.1|3948.1|3957.2|3948.2|3957.5|3948.5|3956.7|3947.7|0
1682911500000|2023-05-01 03:25:00|3957.3|3948.3|3957.5|3948.5|3957.9|3948.9|3957.3|3948.3|0
1682911800000|2023-05-01 03:30:00|3957.4|3948.4|3957.7|3948.7|3958|3949|3957.3|3948.3|0
1682912100000|2023-05-01 03:35:00|3957.8|3948.8|3959.1|3950.1|3959.3|3950.3|3957.5|3948.5|0
1682912400000|2023-05-01 03:40:00|3959|3950|3960.7|3951.7|3961.3|3952.3|3958.9|3949.9|0
1682912700000|2023-05-01 03:45:00|3960.6|3951.6|3960.4|3951.4|3960.7|3951.7|3960.2|3951.2|0
1682913000000|2023-05-01 03:50:00|3960.5|3951.5|3960.7|3951.7|3960.8|3951.8|3960.2|3951.2|0
1682913300000|2023-05-01 03:55:00|3960.6|3951.6|3960.2|3951.2|3960.6|3951.6|3960|3951|0
1682913600000|2023-05-01 04:00:00|3960.3|3951.3|3959.8|3950.8|3960.5|3951.5|3959.6|3950.6|0
1682913900000|2023-05-01 04:05:00|3959.9|3950.9|3959.1|3950.1|3960|3951|3959.1|3950.1|0
1682914200000|2023-05-01 04:10:00|3959|3950|3959.7|3950.7|3959.7|3950.7|3958.9|3949.9|0
1682914500000|2023-05-01 04:15:00|3959.8|3950.8|3957.2|3948.2|3960|3951|3957.2|3948.2|0
1682914800000|2023-05-01 04:20:00|3957.3|3948.3|3957.4|3948.4|3957.4|3948.4|3957|3948|0
1682915100000|2023-05-01 04:25:00|3957.2|3948.2|3957.6|3948.6|3957.6|3948.6|3957|3948|0
1682915400000|2023-05-01 04:30:00|3957.4|3948.4|3957.2|3948.2|3957.6|3948.6|3957|3948|0
1682915700000|2023-05-01 04:35:00|3957.1|3948.1|3957.1|3948.1|3957.1|3948.1|3956.4|3947.4|0
1682916000000|2023-05-01 04:40:00|3957.3|3948.3|3957.9|3948.9|3957.9|3948.9|3957.3|3948.3|0
1682916300000|2023-05-01 04:45:00|3958|3949|3958.1|3949.1|3958.1|3949.1|3957.7|3948.7|0
1682916600000|2023-05-01 04:50:00|3957.9|3948.9|3957.7|3948.7|3957.9|3948.9|3957.5|3948.5|0
1682916900000|2023-05-01 04:55:00|3957.8|3948.8|3957.9|3948.9|3957.9|3948.9|3957.5|3948.5|0
1682917200000|2023-05-01 05:00:00|3957.7|3948.7|3957.3|3948.3|3957.9|3948.9|3957.3|3948.3|0
1682917500000|2023-05-01 05:05:00|3957.2|3948.2|3959.1|3950.1|3959.3|3950.3|3956.5|3947.5|0
1682917800000|2023-05-01 05:10:00|3959.2|3950.2|3959.5|3950.5|3959.6|3950.6|3958.7|3949.7|0
1682918100000|2023-05-01 05:15:00|3959.6|3950.6|3959.8|3950.8|3960|3951|3959.4|3950.4|0
1682918400000|2023-05-01 05:20:00|3960|3951|3959.8|3950.8|3960.2|3951.2|3959.7|3950.7|0
1682918700000|2023-05-01 05:25:00|3959.7|3950.7|3959.6|3950.6|3960.2|3951.2|3959.2|3950.2|0
1682919000000|2023-05-01 05:30:00|3959.5|3950.5|3959.4|3950.4|3959.6|3950.6|3959.2|3950.2|0
1682919300000|2023-05-01 05:35:00|3959.6|3950.6|3959.4|3950.4|3959.6|3950.6|3959|3950|0
1682919600000|2023-05-01 05:40:00|3959.6|3950.6|3959|3950|3959.6|3950.6|3959|3950|0
1682919900000|2023-05-01 05:45:00|3959.1|3950.1|3959.4|3950.4|3959.4|3950.4|3958.8|3949.8|0
1682920200000|2023-05-01 05:50:00|3959.3|3950.3|3960.8|3951.8|3961.3|3952.3|3959.2|3950.2|0
1682920500000|2023-05-01 05:55:00|3960.7|3951.7|3960.6|3951.6|3960.8|3951.8|3960|3951|0
1682920800000|2023-05-01 06:00:00|3960.4|3951.4|3959|3950|3960.4|3951.4|3957.9|3948.9|0
1682921100000|2023-05-01 06:05:00|3959.1|3950.1|3959.4|3950.4|3960.4|3951.4|3959.1|3950.1|0
1682921400000|2023-05-01 06:10:00|3959.6|3950.6|3959.6|3950.6|3959.8|3950.8|3959.1|3950.1|0
1682921700000|2023-05-01 06:15:00|3959.5|3950.5|3960.2|3951.2|3960.2|3951.2|3959.5|3950.5|0
1682922000000|2023-05-01 06:20:00|3960.4|3951.4|3959.8|3950.8|3960.4|3951.4|3959.6|3950.6|0
1682922300000|2023-05-01 06:25:00|3960|3951|3961|3952|3961|3952|3960|3951|0
1682922600000|2023-05-01 06:30:00|3960.8|3951.8|3960.6|3951.6|3961.1|3952.1|3960.2|3951.2|0
1682922900000|2023-05-01 06:35:00|3960.8|3951.8|3960.2|3951.2|3960.8|3951.8|3960|3951|0
1682923200000|2023-05-01 06:40:00|3960.3|3951.3|3961.6|3952.6|3962.5|3953.5|3960.2|3951.2|0
1682923500000|2023-05-01 06:45:00|3961.4|3952.4|3963.7|3954.7|3963.7|3954.7|3961.4|3952.4|0
1682923800000|2023-05-01 06:50:00|3963.6|3954.6|3963.6|3954.6|3963.7|3954.7|3963.4|3954.4|0
1682924100000|2023-05-01 06:55:00|3963.4|3954.4|3963.9|3954.9|3963.9|3954.9|3963.3|3954.3|0
1682924400000|2023-05-01 07:00:00|3963.7|3954.7|3963.2|3954.2|3963.9|3954.9|3962.6|3953.6|0
1682924700000|2023-05-01 07:05:00|3963.1|3954.1|3963.2|3954.2|3963.5|3954.5|3963|3954|0
1682925000000|2023-05-01 07:10:00|3963.1|3954.1|3963.5|3954.5|3963.7|3954.7|3963.1|3954.1|0
1682925300000|2023-05-01 07:15:00|3963.4|3954.4|3963.9|3954.9|3963.9|3954.9|3963.3|3954.3|0
1682925600000|2023-05-01 07:20:00|3964.1|3955.1|3963.1|3954.1|3964.1|3955.1|3962.8|3953.8|0
1682925900000|2023-05-01 07:25:00|3963|3954|3962.6|3953.6|3963.7|3954.7|3962.4|3953.4|0
1682926200000|2023-05-01 07:30:00|3962.7|3953.7|3961.4|3952.4|3962.8|3953.8|3961.2|3952.2|0
1682926500000|2023-05-01 07:35:00|3961.2|3952.2|3961|3952|3961.2|3952.2|3960.3|3951.3|0
1682926800000|2023-05-01 07:40:00|3960.9|3951.9|3961|3952|3961.2|3952.2|3960.6|3951.6|0
1682927100000|2023-05-01 07:45:00|3960.8|3951.8|3960.4|3951.4|3961.2|3952.2|3960.3|3951.3|0
1682927400000|2023-05-01 07:50:00|3960.3|3951.3|3960.8|3951.8|3961|3952|3960.3|3951.3|0
1682927700000|2023-05-01 07:55:00|3960.9|3951.9|3961.2|3952.2|3961.5|3952.5|3960.8|3951.8|0
1682928000000|2023-05-01 08:00:00|3961.1|3952.1|3960.4|3951.4|3961.2|3952.2|3960.3|3951.3|0
1682928300000|2023-05-01 08:05:00|3960.5|3951.5|3959.1|3950.1|3960.6|3951.6|3959.1|3950.1|0
1682928600000|2023-05-01 08:10:00|3959.3|3950.3|3958.3|3949.3|3959.5|3950.5|3957.9|3948.9|0
1682928900000|2023-05-01 08:15:00|3958.2|3949.2|3957.7|3948.7|3958.2|3949.2|3957.4|3948.4|0
1682929200000|2023-05-01 08:20:00|3957.6|3948.6|3958.3|3949.3|3958.5|3949.5|3957.4|3948.4|0
1682929500000|2023-05-01 08:25:00|3958.4|3949.4|3958.1|3949.1|3958.7|3949.7|3957.9|3948.9|0
1682929800000|2023-05-01 08:30:00|3957.9|3948.9|3956.9|3947.9|3957.9|3948.9|3956.3|3947.3|0
1682930100000|2023-05-01 08:35:00|3957|3948|3957.3|3948.3|3957.3|3948.3|3956.9|3947.9|0
1682930400000|2023-05-01 08:40:00|3957.1|3948.1|3957.7|3948.7|3957.7|3948.7|3957.1|3948.1|0
1682930700000|2023-05-01 08:45:00|3957.5|3948.5|3958.3|3949.3|3958.3|3949.3|3957.3|3948.3|0
1682931000000|2023-05-01 08:50:00|3958.2|3949.2|3958.3|3949.3|3958.5|3949.5|3957.5|3948.5|0
1682931300000|2023-05-01 08:55:00|3958.1|3949.1|3957.7|3948.7|3958.3|3949.3|3957.5|3948.5|0
1682931600000|2023-05-01 09:00:00|3957.6|3948.6|3957.9|3948.9|3958.3|3949.3|3957.5|3948.5|0
1682931900000|2023-05-01 09:05:00|3958|3949|3959.2|3950.2|3959.2|3950.2|3957.9|3948.9|0
1682932200000|2023-05-01 09:10:00|3959.3|3950.3|3960.5|3951.5|3960.5|3951.5|3959.1|3950.1|0
1682932500000|2023-05-01 09:15:00|3960.4|3951.4|3961.4|3952.4|3961.4|3952.4|3960.3|3951.3|0
1682932800000|2023-05-01 09:20:00|3961.5|3952.5|3961.3|3952.3|3962|3953|3961.3|3952.3|0
1682933100000|2023-05-01 09:25:00|3961.2|3952.2|3961.1|3952.1|3961.4|3952.4|3960.7|3951.7|0
1682933400000|2023-05-01 09:30:00|3961.2|3952.2|3961.4|3952.4|3961.4|3952.4|3961.1|3952.1|0
1682933700000|2023-05-01 09:35:00|3961.3|3952.3|3960.8|3951.8|3961.3|3952.3|3960.8|3951.8|0
1682934000000|2023-05-01 09:40:00|3960.7|3951.7|3959.9|3950.9|3960.7|3951.7|3959.8|3950.8|0
1682934300000|2023-05-01 09:45:00|3960.1|3951.1|3960.1|3951.1|3960.5|3951.5|3959.9|3950.9|0
1682934600000|2023-05-01 09:50:00|3960|3951|3960.5|3951.5|3960.5|3951.5|3959.9|3950.9|0
1682934900000|2023-05-01 09:55:00|3960.4|3951.4|3960.7|3951.7|3960.8|3951.8|3959.9|3950.9|0
1682935200000|2023-05-01 10:00:00|3960.8|3951.8|3960.2|3951.2|3960.8|3951.8|3960|3951|0
1682935500000|2023-05-01 10:05:00|3960.1|3951.1|3960.7|3951.7|3960.8|3951.8|3960|3951|0
1682935800000|2023-05-01 10:10:00|3960.8|3951.8|3960.8|3951.8|3961.4|3952.4|3960.7|3951.7|0
1682936100000|2023-05-01 10:15:00|3960.9|3951.9|3959.9|3950.9|3960.9|3951.9|3959.9|3950.9|0
1682936400000|2023-05-01 10:20:00|3959.8|3950.8|3959.1|3950.1|3959.9|3950.9|3959.1|3950.1|0
1682936700000|2023-05-01 10:25:00|3959.3|3950.3|3959.5|3950.5|3959.9|3950.9|3959.3|3950.3|0
1682937000000|2023-05-01 10:30:00|3959.4|3950.4|3958.8|3949.8|3959.5|3950.5|3958.6|3949.6|0
1682937300000|2023-05-01 10:35:00|3958.9|3949.9|3958.9|3949.9|3959.3|3950.3|3958.8|3949.8|0
1682937600000|2023-05-01 10:40:00|3958.8|3949.8|3958.9|3949.9|3958.9|3949.9|3957.8|3948.8|0
1682937900000|2023-05-01 10:45:00|3959.1|3950.1|3960|3951|3960.1|3951.1|3959.1|3950.1|0
1682938200000|2023-05-01 10:50:00|3959.9|3950.9|3959.5|3950.5|3960.1|3951.1|3959.3|3950.3|0
1682938500000|2023-05-01 10:55:00|3959.7|3950.7|3959.9|3950.9|3960.1|3951.1|3959.5|3950.5|0
1682938800000|2023-05-01 11:00:00|3959.7|3950.7|3959.8|3950.8|3960.3|3951.3|3959.5|3950.5|0
1682939100000|2023-05-01 11:05:00|3959.7|3950.7|3960.1|3951.1|3960.3|3951.3|3959.7|3950.7|0
1682939400000|2023-05-01 11:10:00|3959.9|3950.9|3958.6|3949.6|3959.9|3950.9|3958.6|3949.6|0
1682939700000|2023-05-01 11:15:00|3958.4|3949.4|3958.9|3949.9|3959.3|3950.3|3958|3949|0
1682940000000|2023-05-01 11:20:00|3959|3950|3959.7|3950.7|3959.7|3950.7|3958.9|3949.9|0
1682940300000|2023-05-01 11:25:00|3959.6|3950.6|3958.2|3949.2|3959.7|3950.7|3958.2|3949.2|0
1682940600000|2023-05-01 11:30:00|3958.1|3949.1|3958.4|3949.4|3958.6|3949.6|3958|3949|0
1682940900000|2023-05-01 11:35:00|3958.6|3949.6|3955.6|3946.6|3958.8|3949.8|3955.4|3946.4|0
1682941200000|2023-05-01 11:40:00|3955.4|3946.4|3954.4|3945.4|3955.6|3946.6|3954.2|3945.2|0
1682941500000|2023-05-01 11:45:00|3954.6|3945.6|3953|3944|3954.6|3945.6|3952.7|3943.7|0
1682941800000|2023-05-01 11:50:00|3953.1|3944.1|3953.2|3944.2|3953.7|3944.7|3952.9|3943.9|0
1682942100000|2023-05-01 11:55:00|3953.4|3944.4|3953|3944|3953.6|3944.6|3952.6|3943.6|0
1682942400000|2023-05-01 12:00:00|3953.2|3944.2|3952|3943|3953.2|3944.2|3951.9|3942.9|0
1682942700000|2023-05-01 12:05:00|3951.9|3942.9|3953|3944|3953|3944|3951.9|3942.9|0
1682943000000|2023-05-01 12:10:00|3953.2|3944.2|3953|3944|3954.5|3945.5|3953|3944|0
1682943300000|2023-05-01 12:15:00|3953.2|3944.2|3953.2|3944.2|3953.4|3944.4|3951.9|3942.9|0
1682943600000|2023-05-01 12:20:00|3953|3944|3953.5|3944.5|3953.6|3944.6|3952.6|3943.6|0
1682943900000|2023-05-01 12:25:00|3953.6|3944.6|3953.4|3944.4|3953.8|3944.8|3952.8|3943.8|0
1682944200000|2023-05-01 12:30:00|3953.2|3944.2|3952.4|3943.4|3953.2|3944.2|3951.6|3942.6|0
1682944500000|2023-05-01 12:35:00|3952.5|3943.5|3955.1|3946.1|3955.1|3946.1|3952.4|3943.4|0
1682944800000|2023-05-01 12:40:00|3954.9|3945.9|3955.5|3946.5|3955.9|3946.9|3954.9|3945.9|0
1682945100000|2023-05-01 12:45:00|3955.3|3946.3|3954.3|3945.3|3955.5|3946.5|3954.3|3945.3|0
1682945400000|2023-05-01 12:50:00|3954.5|3945.5|3953.2|3944.2|3954.7|3945.7|3953.1|3944.1|0
1682945700000|2023-05-01 12:55:00|3953.3|3944.3|3954|3945|3954.2|3945.2|3953.1|3944.1|0
1682946000000|2023-05-01 13:00:00|3953.9|3944.9|3952.7|3943.7|3953.9|3944.9|3952.3|3943.3|0
1682946300000|2023-05-01 13:05:00|3952.5|3943.5|3951.7|3942.7|3953.1|3944.1|3951.7|3942.7|0
1682946600000|2023-05-01 13:10:00|3951.5|3942.5|3951.4|3942.4|3951.9|3942.9|3950.8|3941.8|0
1682946900000|2023-05-01 13:15:00|3951.3|3942.3|3951.3|3942.3|3951.9|3942.9|3950.9|3941.9|0
1682947200000|2023-05-01 13:20:00|3951.5|3942.5|3950.6|3941.6|3951.7|3942.7|3950|3941|0
1682947500000|2023-05-01 13:25:00|3950.3|3941.3|3951.9|3942.9|3951.9|3942.9|3950|3941|0
1682947800000|2023-05-01 13:30:00|3952.1|3943.1|3956.5|3947.5|3961.6|3952.6|3950.3|3941.3|0
1682948100000|2023-05-01 13:35:00|3956.4|3947.4|3970|3961|3970|3961|3953.5|3944.5|0
1682948400000|2023-05-01 13:40:00|3970.1|3961.1|3964.5|3955.5|3971.2|3962.2|3964.3|3955.3|0
1682948700000|2023-05-01 13:45:00|3963.4|3954.4|3963.2|3954.2|3965.3|3956.3|3961.7|3952.7|0
1682949000000|2023-05-01 13:50:00|3964.3|3955.3|3961.7|3952.7|3965.7|3956.7|3961.7|3952.7|0
1682949300000|2023-05-01 13:55:00|3961.6|3952.6|3957.4|3948.4|3961.7|3952.7|3956.7|3947.7|0
1682949600000|2023-05-01 14:00:00|3957.1|3948.1|3950.4|3941.4|3957.1|3948.1|3948.2|3939.2|0
1682949900000|2023-05-01 14:05:00|3950.5|3941.5|3948.3|3939.3|3953.7|3944.7|3947.5|3938.5|0
1682950200000|2023-05-01 14:10:00|3948.4|3939.4|3944.6|3935.6|3949.8|3940.8|3944.4|3935.4|0
1682950500000|2023-05-01 14:15:00|3944.5|3935.5|3946.8|3937.8|3950.1|3941.1|3944.4|3935.4|0
1682950800000|2023-05-01 14:20:00|3946.7|3937.7|3944.2|3935.2|3949.8|3940.8|3943.4|3934.4|0
1682951100000|2023-05-01 14:25:00|3944.1|3935.1|3949.9|3940.9|3950|3941|3944.1|3935.1|0
1682951400000|2023-05-01 14:30:00|3950|3941|3956.4|3947.4|3956.4|3947.4|3949.4|3940.4|0
1682951700000|2023-05-01 14:35:00|3956.3|3947.3|3955.4|3946.4|3959.7|3950.7|3955.4|3946.4|0
1682952000000|2023-05-01 14:40:00|3955.5|3946.5|3955.6|3946.6|3956.2|3947.2|3951.3|3942.3|0
1682952300000|2023-05-01 14:45:00|3955.7|3946.7|3959.1|3950.1|3959.1|3950.1|3955.3|3946.3|0
1682952600000|2023-05-01 14:50:00|3959|3950|3952.4|3943.4|3959.1|3950.1|3952.2|3943.2|0
1682952900000|2023-05-01 14:55:00|3952.3|3943.3|3957.4|3948.4|3957.6|3948.6|3952.3|3943.3|0
1682953200000|2023-05-01 15:00:00|3957.5|3948.5|3956.9|3947.9|3960.2|3951.2|3956.7|3947.7|0
1682953500000|2023-05-01 15:05:00|3957|3948|3954.5|3945.5|3958.5|3949.5|3953.3|3944.3|0
1682953800000|2023-05-01 15:10:00|3954.4|3945.4|3950.6|3941.6|3954.6|3945.6|3949.8|3940.8|0
1682954100000|2023-05-01 15:15:00|3950.5|3941.5|3950.8|3941.8|3951.4|3942.4|3946.9|3937.9|0
1682954400000|2023-05-01 15:20:00|3950.7|3941.7|3949.5|3940.5|3951.3|3942.3|3948.4|3939.4|0
1682954700000|2023-05-01 15:25:00|3949.4|3940.4|3949.1|3940.1|3949.5|3940.5|3947.4|3938.4|0
1682955000000|2023-05-01 15:30:00|3949|3940|3948.1|3939.1|3949|3940|3946.5|3937.5|0
1682955300000|2023-05-01 15:35:00|3948.2|3939.2|3950.6|3941.6|3950.9|3941.9|3948|3939|0
1682955600000|2023-05-01 15:40:00|3950.5|3941.5|3951.4|3942.4|3952.3|3943.3|3949.6|3940.6|0
1682955900000|2023-05-01 15:45:00|3951.3|3942.3|3952.6|3943.6|3952.8|3943.8|3951.3|3942.3|0
1682956200000|2023-05-01 15:50:00|3952.7|3943.7|3952.6|3943.6|3953.9|3944.9|3952.4|3943.4|0
1682956500000|2023-05-01 15:55:00|3952.5|3943.5|3955.3|3946.3|3955.4|3946.4|3952.3|3943.3|0
1682956800000|2023-05-01 16:00:00|3955.2|3946.2|3955.9|3946.9|3955.9|3946.9|3954.7|3945.7|0
1682957100000|2023-05-01 16:05:00|3955.8|3946.8|3956.5|3947.5|3956.5|3947.5|3955.5|3946.5|0
1682957400000|2023-05-01 16:10:00|3956.6|3947.6|3955.8|3946.8|3956.7|3947.7|3955.5|3946.5|0
1682957700000|2023-05-01 16:15:00|3955.7|3946.7|3954.8|3945.8|3956.1|3947.1|3954.7|3945.7|0
1682958000000|2023-05-01 16:20:00|3954.9|3945.9|3954.9|3945.9|3955|3946|3954.7|3945.7|0
1682958300000|2023-05-01 16:25:00|3954.8|3945.8|3955.7|3946.7|3955.9|3946.9|3954.2|3945.2|0
1682958600000|2023-05-01 16:30:00|3955.8|3946.8|3957.7|3948.7|3958.1|3949.1|3955.8|3946.8|0
1682958900000|2023-05-01 16:35:00|3957.8|3948.8|3957.6|3948.6|3958|3949|3957.1|3948.1|0
1682959200000|2023-05-01 16:40:00|3957.5|3948.5|3957.2|3948.2|3957.7|3948.7|3957.2|3948.2|0
1682959500000|2023-05-01 16:45:00|3957.1|3948.1|3955.5|3946.5|3957.2|3948.2|3955.5|3946.5|0
1682959800000|2023-05-01 16:50:00|3955.6|3946.6|3958.2|3949.2|3958.3|3949.3|3955.5|3946.5|0
1682960100000|2023-05-01 16:55:00|3958.3|3949.3|3958.3|3949.3|3958.5|3949.5|3958.1|3949.1|0
1682960400000|2023-05-01 17:00:00|3958.2|3949.2|3958|3949|3959.7|3950.7|3957.9|3948.9|0
1682960700000|2023-05-01 17:05:00|3958.1|3949.1|3958.1|3949.1|3959|3950|3958.1|3949.1|0
1682961000000|2023-05-01 17:10:00|3958.2|3949.2|3958.2|3949.2|3958.5|3949.5|3958.1|3949.1|0
1682961300000|2023-05-01 17:15:00|3957|3948|3955.6|3946.6|3957.4|3948.4|3955.4|3946.4|0
1682961600000|2023-05-01 17:20:00|3955.7|3946.7|3957|3948|3957.2|3948.2|3955.5|3946.5|0
1682961900000|2023-05-01 17:25:00|3957.1|3948.1|3954.6|3945.6|3957.2|3948.2|3954|3945|0
1682962200000|2023-05-01 17:30:00|3954|3945|3954.8|3945.8|3954.8|3945.8|3953.7|3944.7|0
1682962500000|2023-05-01 17:35:00|3954.9|3945.9|3949.8|3940.8|3954.9|3945.9|3949.8|3940.8|0
1682962800000|2023-05-01 17:40:00|3949.9|3940.9|3950.6|3941.6|3951.2|3942.2|3949.9|3940.9|0
1682963100000|2023-05-01 17:45:00|3950.5|3941.5|3951.4|3942.4|3951.7|3942.7|3949.8|3940.8|0
1682963400000|2023-05-01 17:50:00|3951.3|3942.3|3951.8|3942.8|3952.1|3943.1|3951.3|3942.3|0
1682963700000|2023-05-01 17:55:00|3951.7|3942.7|3951.5|3942.5|3951.8|3942.8|3951.1|3942.1|0
1682964000000|2023-05-01 18:00:00|3951.4|3942.4|3950|3941|3951.5|3942.5|3950|3941|0
1682964300000|2023-05-01 18:05:00|3950.1|3941.1|3950.7|3941.7|3950.7|3941.7|3949.6|3940.6|0
1682964600000|2023-05-01 18:10:00|3950.8|3941.8|3951.4|3942.4|3952.5|3943.5|3950.4|3941.4|0
1682964900000|2023-05-01 18:15:00|3951.5|3942.5|3950|3941|3951.5|3942.5|3949.9|3940.9|0
1682965200000|2023-05-01 18:20:00|3950.1|3941.1|3951.1|3942.1|3953.1|3944.1|3950|3941|0
1682965500000|2023-05-01 18:25:00|3951|3942|3949.3|3940.3|3951.2|3942.2|3949|3940|0
1682965800000|2023-05-01 18:30:00|3949.2|3940.2|3943.4|3934.4|3949.3|3940.3|3943.2|3934.2|0
1682966100000|2023-05-01 18:35:00|3943.3|3934.3|3945.2|3936.2|3945.3|3936.3|3942.3|3933.3|0
1682966400000|2023-05-01 18:40:00|3945.3|3936.3|3948|3939|3948.1|3939.1|3944.8|3935.8|0
1682966700000|2023-05-01 18:45:00|3947.9|3938.9|3946.7|3937.7|3948.7|3939.7|3946.4|3937.4|0
1682967000000|2023-05-01 18:50:00|3946.8|3937.8|3946.8|3937.8|3948.1|3939.1|3946.3|3937.3|0
1682967300000|2023-05-01 18:55:00|3946.7|3937.7|3947.6|3938.6|3947.8|3938.8|3946.6|3937.6|0
1682967600000|2023-05-01 19:00:00|3947.7|3938.7|3943.7|3934.7|3948.4|3939.4|3943.5|3934.5|0
1682967900000|2023-05-01 19:05:00|3943.8|3934.8|3943.8|3934.8|3945.8|3936.8|3943.1|3934.1|0
1682968200000|2023-05-01 19:10:00|3943.9|3934.9|3942.5|3933.5|3944.1|3935.1|3942.4|3933.4|0
1682968500000|2023-05-01 19:15:00|3942.4|3933.4|3943.4|3934.4|3943.4|3934.4|3940.8|3931.8|0
1682968800000|2023-05-01 19:20:00|3943.3|3934.3|3944.3|3935.3|3944.6|3935.6|3942.7|3933.7|0
1682969100000|2023-05-01 19:25:00|3944.4|3935.4|3942.2|3933.2|3944.4|3935.4|3942.2|3933.2|0
1682969400000|2023-05-01 19:30:00|3942.3|3933.3|3942.1|3933.1|3942.6|3933.6|3941.4|3932.4|0
1682969700000|2023-05-01 19:35:00|3942.2|3933.2|3940.7|3931.7|3942.2|3933.2|3940.5|3931.5|0
1682970000000|2023-05-01 19:40:00|3940.6|3931.6|3942.1|3933.1|3942.7|3933.7|3939.4|3930.4|0
1682970300000|2023-05-01 19:45:00|3942.2|3933.2|3943.4|3934.4|3944|3935|3942.2|3933.2|0
1682970600000|2023-05-01 19:50:00|3943.7|3934.7|3944.2|3935.2|3945|3936|3942.1|3933.1|0
1682970900000|2023-05-01 19:55:00|3944.3|3935.3|3941.4|3932.4|3945.7|3936.7|3940.5|3931.5|0
1682971200000|2023-05-01 20:00:00|3941.2|3932.2|3943.3|3934.3|3944.1|3935.1|3940.7|3931.7|0
1682971500000|2023-05-01 20:05:00|3943.2|3934.2|3941.6|3932.6|3943.3|3934.3|3941.2|3932.2|0
1682971800000|2023-05-01 20:10:00|3941.4|3932.4|3941.8|3932.8|3941.8|3932.8|3940.8|3931.8|0
1682972100000|2023-05-01 20:15:00|3942|3933|3942|3933|3942.4|3933.4|3941.4|3932.4|0
1682972400000|2023-05-01 20:20:00|3941.8|3932.8|3940.6|3931.6|3942.4|3933.4|3940.5|3931.5|0
1682972700000|2023-05-01 20:25:00|3940.8|3931.8|3941|3932|3941.6|3932.6|3940.6|3931.6|0
1682973000000|2023-05-01 20:30:00|3940.9|3931.9|3940.3|3931.3|3941|3932|3940.3|3931.3|0
1682973300000|2023-05-01 20:35:00|3940.1|3931.1|3938.5|3929.5|3940.3|3931.3|3938.5|3929.5|0
1682973600000|2023-05-01 20:40:00|3938.4|3929.4|3938.3|3929.3|3939.3|3930.3|3938.3|3929.3|0
1682973900000|2023-05-01 20:45:00|3937.8|3928.8|3937.6|3928.6|3938.5|3929.5|3936.8|3927.8|0
1682974200000|2023-05-01 20:50:00|3937.2|3928.2|3937|3928|3937.4|3928.4|3936.8|3927.8|0
1682974500000|2023-05-01 20:55:00|3937.1|3928.1|3937.1|3928.1|3937.3|3928.3|3936.4|3927.4|0
1682974800000|2023-05-01 21:00:00|3937|3928|3937.2|3928.2|3937.4|3928.4|3937|3928|0
1682975100000|2023-05-01 21:05:00|3937.3|3928.3|3936.9|3927.9|3937.3|3928.3|3936.9|3927.9|0
1682975400000|2023-05-01 21:10:00|3937|3928|3937.3|3928.3|3937.5|3928.5|3936.9|3927.9|0
1682975700000|2023-05-01 21:15:00|3937.4|3928.4|3937.3|3928.3|3937.5|3928.5|3937.3|3928.3|0
1682976000000|2023-05-01 21:20:00|3937.2|3928.2|3937.4|3928.4|3937.4|3928.4|3937.1|3928.1|0
1682976300000|2023-05-01 21:25:00|3937.5|3928.5|3937.4|3928.4|3937.7|3928.7|3937.3|3928.3|0
1682976600000|2023-05-01 21:30:00|3937.5|3928.5|3937.4|3928.4|3937.5|3928.5|3937.3|3928.3|0
1682976900000|2023-05-01 21:35:00|3937.2|3928.2|3937.4|3928.4|3937.5|3928.5|3937.1|3928.1|0
1682977200000|2023-05-01 21:40:00|3937.5|3928.5|3937.5|3928.5|3937.5|3928.5|3937.4|3928.4|0
1682977500000|2023-05-01 21:45:00|3937.6|3928.6|3937.4|3928.4|3937.6|3928.6|3937.4|3928.4|0
1682977800000|2023-05-01 21:50:00|3937.5|3928.5|3937.3|3928.3|3937.5|3928.5|3937.2|3928.2|0
1682978100000|2023-05-01 21:55:00|3937.2|3928.2|3937|3928|3937.3|3928.3|3936.9|3927.9|0
1682978400000|2023-05-01 22:00:00|3936.9|3927.9|3936.6|3927.6|3937.3|3928.3|3935.3|3926.3|0
1682978700000|2023-05-01 22:05:00|3936.8|3927.8|3936.4|3927.4|3936.8|3927.8|3936|3927|0
1682979000000|2023-05-01 22:10:00|3936.5|3927.5|3936.2|3927.2|3936.8|3927.8|3936|3927|0
1682979300000|2023-05-01 22:15:00|3936.4|3927.4|3936.4|3927.4|3936.4|3927.4|3936|3927|0
1682979600000|2023-05-01 22:20:00|3936.2|3927.2|3936.2|3927.2|3936.6|3927.6|3936.2|3927.2|0
1682979900000|2023-05-01 22:25:00|3936.3|3927.3|3937.2|3928.2|3937.4|3928.4|3936.2|3927.2|0
1682980200000|2023-05-01 22:30:00|3937.1|3928.1|3937.6|3928.6|3938|3929|3937|3928|0
1682980500000|2023-05-01 22:35:00|3937.7|3928.7|3937.8|3928.8|3938|3929|3937.7|3928.7|0
1682980800000|2023-05-01 22:40:00|3937.7|3928.7|3937.2|3928.2|3937.8|3928.8|3936.8|3927.8|0
1682981100000|2023-05-01 22:45:00|3937.5|3928.5|3936.6|3927.6|3937.6|3928.6|3936.6|3927.6|0
1682981400000|2023-05-01 22:50:00|3936.8|3927.8|3937|3928|3937|3928|3936|3927|0
1682981700000|2023-05-01 22:55:00|3937.2|3928.2|3937|3928|3937.2|3928.2|3937|3928|0
1682982000000|2023-05-01 23:00:00|3936.9|3927.9|3937.8|3928.8|3937.8|3928.8|3936.8|3927.8|0
1682982300000|2023-05-01 23:05:00|3937.9|3928.9|3937.6|3928.6|3938|3929|3937.4|3928.4|0
1682982600000|2023-05-01 23:10:00|3937.8|3928.8|3937.4|3928.4|3937.8|3928.8|3937.2|3928.2|0
1682982900000|2023-05-01 23:15:00|3937.2|3928.2|3937|3928|3937.4|3928.4|3937|3928|0
1682983200000|2023-05-01 23:20:00|3936.8|3927.8|3936.6|3927.6|3937.2|3928.2|3936.4|3927.4|0
1682983500000|2023-05-01 23:25:00|3936.5|3927.5|3936.4|3927.4|3936.8|3927.8|3936.2|3927.2|0
1682983800000|2023-05-01 23:30:00|3936.3|3927.3|3936.2|3927.2|3936.4|3927.4|3936|3927|0
1682984100000|2023-05-01 23:35:00|3936.1|3927.1|3936.6|3927.6|3936.8|3927.8|3936|3927|0
1682984400000|2023-05-01 23:40:00|3936.8|3927.8|3936.8|3927.8|3937|3928|3936.6|3927.6|0
1682984700000|2023-05-01 23:45:00|3936.6|3927.6|3936.4|3927.4|3937|3928|3936.4|3927.4|0
1682985000000|2023-05-01 23:50:00|3936.5|3927.5|3936.8|3927.8|3937|3928|3936.4|3927.4|0
1682985300000|2023-05-01 23:55:00|3936.6|3927.6|3936.4|3927.4|3937|3928|3936.4|3927.4|0
1682985600000|2023-05-02 00:00:00|3936.1|3927.1|3937.3|3928.3|3937.5|3928.5|3935.9|3926.9|0
1682985900000|2023-05-02 00:05:00|3937.4|3928.4|3938.5|3929.5|3938.5|3929.5|3937.3|3928.3|0
1682986200000|2023-05-02 00:10:00|3938.6|3929.6|3938.5|3929.5|3938.8|3929.8|3938.3|3929.3|0
1682986500000|2023-05-02 00:15:00|3938.4|3929.4|3937.7|3928.7|3938.5|3929.5|3937.1|3928.1|0
1682986800000|2023-05-02 00:20:00|3937.5|3928.5|3935.8|3926.8|3937.5|3928.5|3935|3926|0
1682987100000|2023-05-02 00:25:00|3936|3927|3935.3|3926.3|3936.4|3927.4|3935.3|3926.3|0
1682987400000|2023-05-02 00:30:00|3935.2|3926.2|3935.7|3926.7|3936.1|3927.1|3935|3926|0
1682987700000|2023-05-02 00:35:00|3935.5|3926.5|3935.7|3926.7|3936.2|3927.2|3935.5|3926.5|0
1682988000000|2023-05-02 00:40:00|3935.8|3926.8|3935.9|3926.9|3935.9|3926.9|3935.5|3926.5|0
1682988300000|2023-05-02 00:45:00|3936.1|3927.1|3938.3|3929.3|3938.3|3929.3|3935.2|3926.2|0
1682988600000|2023-05-02 00:50:00|3938.5|3929.5|3939.2|3930.2|3939.4|3930.4|3938.2|3929.2|0
1682988900000|2023-05-02 00:55:00|3939.4|3930.4|3939.8|3930.8|3939.8|3930.8|3939.2|3930.2|0
1682989200000|2023-05-02 01:00:00|3939.6|3930.6|3940.8|3931.8|3940.9|3931.9|3939.6|3930.6|0
1682989500000|2023-05-02 01:05:00|3940.9|3931.9|3941.4|3932.4|3941.8|3932.8|3940.9|3931.9|0
1682989800000|2023-05-02 01:10:00|3941.8|3932.8|3941.8|3932.8|3941.8|3932.8|3941.6|3932.6|0
1682990100000|2023-05-02 01:15:00|3941.7|3932.7|3968.8|3964.8|3976.8|3972.8|3931.8|3927.8|764
1682990400000|2023-05-02 01:20:00|3969.3|3965.3|3983.8|3979.8|3990.3|3986.3|3967.8|3963.8|741
1682990700000|2023-05-02 01:25:00|3983.3|3979.3|3988|3984|3995|3991|3983.3|3979.3|758
1682991000000|2023-05-02 01:30:00|3980|3976|3992|3988|4001|3997|3965.5|3961.5|3049
1682991300000|2023-05-02 01:35:00|3991|3987|3988|3984|4019|4015|3987|3983|2186
1682991600000|2023-05-02 01:40:00|3987|3983|3975.5|3971.5|3992|3988|3975.5|3971.5|1253
1682991900000|2023-05-02 01:45:00|3975|3971|3943.5|3939.5|3978|3974|3939|3935|1603
1682992200000|2023-05-02 01:50:00|3944|3940|3911|3907|3944|3940|3909|3905|1608
1682992500000|2023-05-02 01:55:00|3911.5|3907.5|3897|3893|3921.5|3917.5|3896|3892|1120
1682992800000|2023-05-02 02:00:00|3898|3894|3910|3906|3910|3906|3893|3889|1123
1682993100000|2023-05-02 02:05:00|3909.5|3905.5|3882|3878|3911|3907|3878|3874|769
1682993400000|2023-05-02 02:10:00|3882.5|3878.5|3887|3883|3887|3883|3872|3868|1069
1682993700000|2023-05-02 02:15:00|3886.5|3882.5|3875|3871|3887|3883|3866.5|3862.5|974
1682994000000|2023-05-02 02:20:00|3875.5|3871.5|3883|3879|3885|3881|3865|3861|590
1682994300000|2023-05-02 02:25:00|3882.5|3878.5|3880.5|3876.5|3883|3879|3871.5|3867.5|683
1682994600000|2023-05-02 02:30:00|3880|3876|3886|3882|3887|3883|3872|3868|981
1682994900000|2023-05-02 02:35:00|3886.5|3882.5|3885|3881|3887|3883|3872|3868|406
1682995200000|2023-05-02 02:40:00|3886|3882|3878|3874|3887.5|3883.5|3871|3867|387
1682995500000|2023-05-02 02:45:00|3877|3873|3873|3869|3878.5|3874.5|3870|3866|286
1682995800000|2023-05-02 02:50:00|3872.5|3868.5|3876.5|3872.5|3882|3878|3871.5|3867.5|296
1682996100000|2023-05-02 02:55:00|3876|3872|3881|3877|3885|3881|3876|3872|242
1682996400000|2023-05-02 03:00:00|3880.5|3876.5|3892|3888|3893|3889|3878|3874|474
1682996700000|2023-05-02 03:05:00|3892.5|3888.5|3908|3904|3908|3904|3892|3888|800
1682997000000|2023-05-02 03:10:00|3908.5|3904.5|3924|3920|3928|3924|3908|3904|1176
1682997300000|2023-05-02 03:15:00|3925|3921|3930|3926|3931.5|3927.5|3920|3916|725
1682997600000|2023-05-02 03:20:00|3931|3927|3922|3918|3933|3929|3917|3913|650
1682997900000|2023-05-02 03:25:00|3922.5|3918.5|3923|3919|3925|3921|3918|3914|607
1682998200000|2023-05-02 03:30:00|3923.5|3919.5|3929|3925|3929|3925|3920|3916|554
1682998500000|2023-05-02 03:35:00|3928.5|3924.5|3924|3920|3929|3925|3919.5|3915.5|419
1682998800000|2023-05-02 03:40:00|3924.5|3920.5|3914|3910|3925|3921|3914|3910|185
1682999100000|2023-05-02 03:45:00|3914.5|3910.5|3922|3918|3922|3918|3913|3909|254
1682999400000|2023-05-02 03:50:00|3922.5|3918.5|3921.5|3917.5|3923|3919|3920|3916|142
1682999700000|2023-05-02 03:55:00|3922|3918|3917.5|3913.5|3922.5|3918.5|3917|3913|151
1683000000000|2023-05-02 04:00:00|3921|3912|3921|3912|3921.2|3912.2|3920.8|3911.8|0
1683000300000|2023-05-02 04:05:00|3920.8|3911.8|3921.4|3912.4|3921.4|3912.4|3920.8|3911.8|0
1683000600000|2023-05-02 04:10:00|3921.6|3912.6|3921.9|3912.9|3921.9|3912.9|3921.6|3912.6|0
1683000900000|2023-05-02 04:15:00|3922.1|3913.1|3921.2|3912.2|3922.1|3913.1|3921.2|3912.2|0
1683001200000|2023-05-02 04:20:00|3921|3912|3920.5|3911.5|3921.2|3912.2|3920.4|3911.4|0
1683001500000|2023-05-02 04:25:00|3920.7|3911.7|3920.7|3911.7|3920.7|3911.7|3920.4|3911.4|0
1683001800000|2023-05-02 04:30:00|3920.9|3911.9|3920.8|3911.8|3920.9|3911.9|3919.5|3910.5|0
1683002100000|2023-05-02 04:35:00|3920.9|3911.9|3921.8|3912.8|3921.9|3912.9|3920.6|3911.6|0
1683002400000|2023-05-02 04:40:00|3921.7|3912.7|3921.3|3912.3|3921.7|3912.7|3921.1|3912.1|0
1683002700000|2023-05-02 04:45:00|3921.2|3912.2|3921.5|3912.5|3921.7|3912.7|3921.1|3912.1|0
1683003000000|2023-05-02 04:50:00|3921.3|3912.3|3921.3|3912.3|3921.5|3912.5|3921.1|3912.1|0
1683003300000|2023-05-02 04:55:00|3921.5|3912.5|3921.1|3912.1|3921.7|3912.7|3921.1|3912.1|4
1683003600000|2023-05-02 05:00:00|3920.5|3916.5|3907|3903|3923|3919|3906.5|3902.5|436
1683003900000|2023-05-02 05:05:00|3906|3902|3906.5|3902.5|3907|3903|3898|3894|259
1683004200000|2023-05-02 05:10:00|3906|3902|3913|3909|3914|3910|3904.5|3900.5|200
1683004500000|2023-05-02 05:15:00|3912.5|3908.5|3918|3914|3919|3915|3912|3908|179
1683004800000|2023-05-02 05:20:00|3918.5|3914.5|3925.3|3921.3|3928.3|3924.3|3918.5|3914.5|311
1683005100000|2023-05-02 05:25:00|3925.8|3921.8|3933.8|3929.8|3935.8|3931.8|3924.8|3920.8|369
1683005400000|2023-05-02 05:30:00|3934.3|3930.3|3937.3|3933.3|3940.3|3936.3|3932.3|3928.3|378
1683005700000|2023-05-02 05:35:00|3937.8|3933.8|3926.3|3922.3|3938.3|3934.3|3926.3|3922.3|291
1683006000000|2023-05-02 05:40:00|3926.8|3922.8|3917.3|3913.3|3927.3|3923.3|3917.3|3913.3|209
1683006300000|2023-05-02 05:45:00|3916.8|3912.8|3914.8|3910.8|3922.3|3918.3|3911.8|3907.8|290
1683006600000|2023-05-02 05:50:00|3915.3|3911.3|3911.8|3907.8|3915.3|3911.3|3904.3|3900.3|492
1683006900000|2023-05-02 05:55:00|3911.3|3907.3|3915.8|3911.8|3917.3|3913.3|3909.3|3905.3|285
1683007200000|2023-05-02 06:00:00|3915.3|3911.3|3915.3|3911.3|3917.3|3913.3|3910.3|3906.3|244
1683007500000|2023-05-02 06:05:00|3915.8|3911.8|3916.3|3912.3|3916.3|3912.3|3912.3|3908.3|89
1683007800000|2023-05-02 06:10:00|3915.8|3911.8|3913.3|3909.3|3917.3|3913.3|3912.3|3908.3|83
1683008100000|2023-05-02 06:15:00|3914.3|3910.3|3918.3|3914.3|3920.3|3916.3|3911.8|3907.8|126
1683008400000|2023-05-02 06:20:00|3918.8|3914.8|3921.8|3917.8|3921.8|3917.8|3918.3|3914.3|117
1683008700000|2023-05-02 06:25:00|3921.3|3917.3|3915.3|3911.3|3924.3|3920.3|3915.3|3911.3|153
1683009000000|2023-05-02 06:30:00|3914.8|3910.8|3906.3|3902.3|3915.3|3911.3|3905.3|3901.3|148
1683009300000|2023-05-02 06:35:00|3906.8|3902.8|3893.8|3889.8|3906.8|3902.8|3888.8|3884.8|371
1683009600000|2023-05-02 06:40:00|3894.3|3890.3|3896.3|3892.3|3897.3|3893.3|3886.3|3882.3|382
1683009900000|2023-05-02 06:45:00|3895.8|3891.8|3901.3|3897.3|3901.8|3897.8|3891.3|3887.3|156
1683010200000|2023-05-02 06:50:00|3900.8|3896.8|3905.3|3901.3|3905.3|3901.3|3900.3|3896.3|104
1683010500000|2023-05-02 06:55:00|3905.8|3901.8|3907.3|3903.3|3910.3|3906.3|3904.3|3900.3|160
1683010800000|2023-05-02 07:00:00|3908.3|3904.3|3927.3|3923.3|3928.3|3924.3|3908.3|3904.3|496
1683011100000|2023-05-02 07:05:00|3926.3|3922.3|3922.3|3918.3|3930.3|3926.3|3921.8|3917.8|527
1683011400000|2023-05-02 07:10:00|3922.8|3918.8|3929.3|3925.3|3930.3|3926.3|3919.3|3915.3|465
1683011700000|2023-05-02 07:15:00|3930.3|3926.3|3921.3|3917.3|3930.3|3926.3|3920.3|3916.3|477
1683012000000|2023-05-02 07:20:00|3921.8|3917.8|3923.3|3919.3|3925.3|3921.3|3917.3|3913.3|353
1683012300000|2023-05-02 07:25:00|3923.8|3919.8|3920.3|3916.3|3924.3|3920.3|3916.3|3912.3|147
1683012600000|2023-05-02 07:30:00|3919.3|3915.3|3916.3|3912.3|3920.3|3916.3|3913.3|3909.3|262
1683012900000|2023-05-02 07:35:00|3915.8|3911.8|3914.8|3910.8|3916.3|3912.3|3910.3|3906.3|246
1683013200000|2023-05-02 07:40:00|3915.3|3911.3|3913.3|3909.3|3916.3|3912.3|3912.3|3908.3|205
1683013500000|2023-05-02 07:45:00|3914.3|3910.3|3907.3|3903.3|3915.3|3911.3|3906.3|3902.3|414
1683013800000|2023-05-02 07:50:00|3906.8|3902.8|3906.3|3902.3|3910.3|3906.3|3904.3|3900.3|294
1683014100000|2023-05-02 07:55:00|3905.8|3901.8|3904.3|3900.3|3909.3|3905.3|3903.3|3899.3|489
1683014400000|2023-05-02 08:00:00|3903.3|3899.3|3895.3|3891.3|3903.8|3899.8|3893.3|3889.3|527
1683014700000|2023-05-02 08:05:00|3894.8|3890.8|3890.3|3886.3|3898.3|3894.3|3890.3|3886.3|661
1683015000000|2023-05-02 08:10:00|3889.8|3885.8|3892.8|3888.8|3894.3|3890.3|3888.8|3884.8|450
1683015300000|2023-05-02 08:15:00|3892.3|3888.3|3893.8|3889.8|3893.8|3889.8|3889.3|3885.3|190
1683015600000|2023-05-02 08:20:00|3894.3|3890.3|3895.3|3891.3|3897.3|3893.3|3891.3|3887.3|755
1683015900000|2023-05-02 08:25:00|3895.8|3891.8|3896.8|3892.8|3900.3|3896.3|3895.8|3891.8|915
1683016200000|2023-05-02 08:30:00|3901.3|3892.3|3901.6|3892.6|3902.1|3893.1|3901.3|3892.3|0
1683016500000|2023-05-02 08:35:00|3901.4|3892.4|3901.8|3892.8|3901.8|3892.8|3900.4|3891.4|0
1683016800000|2023-05-02 08:40:00|3901.7|3892.7|3902.2|3893.2|3902.9|3893.9|3901.4|3892.4|0
1683017100000|2023-05-02 08:45:00|3902.1|3893.1|3902.9|3893.9|3902.9|3893.9|3902|3893|0
1683017400000|2023-05-02 08:50:00|3902.8|3893.8|3900.8|3891.8|3902.9|3893.9|3900.5|3891.5|0
1683017700000|2023-05-02 08:55:00|3900.7|3891.7|3901|3892|3901.5|3892.5|3900.5|3891.5|0
1683018000000|2023-05-02 09:00:00|3900.7|3891.7|3902.1|3893.1|3902.3|3893.3|3900.4|3891.4|0
1683018300000|2023-05-02 09:05:00|3902|3893|3900.6|3891.6|3902.1|3893.1|3900|3891|0
1683018600000|2023-05-02 09:10:00|3900.8|3891.8|3899.5|3890.5|3901.4|3892.4|3899.4|3890.4|0
1683018900000|2023-05-02 09:15:00|3899.6|3890.6|3903.8|3895.8|3903.8|3895.8|3898.8|3890.6|16
1683019200000|2023-05-02 09:20:00|3902.8|3896.8|3898.8|3890.8|3904.8|3896.8|3897.8|3888.8|24
1683019500000|2023-05-02 09:25:00|3900.8|3891.8|3900.8|3891.8|3900.8|3893.8|3898.8|3890.8|4
1683019800000|2023-05-02 09:30:00|3899.8|3890.8|3899.8|3890.8|3900.8|3891.8|3897.8|3888.8|1
1683020100000|2023-05-02 09:35:00|3900.8|3891.8|3901.8|3893.8|3901.8|3893.8|3896.8|3888.8|1
1683020400000|2023-05-02 09:40:00|3902.8|3894.8|3903.8|3895.8|3903.8|3896.8|3900.8|3892.8|22
1683020700000|2023-05-02 09:45:00|3902.8|3894.8|3902.8|3893.8|3903.8|3896.8|3901.8|3893.8|13
1683021000000|2023-05-02 09:50:00|3901.8|3894.8|3901.8|3893.8|3902.8|3895.8|3900.8|3893.8|0
1683021300000|2023-05-02 09:55:00|3900.8|3891.8|3900.8|3891.8|3901.8|3892.8|3897.8|3890.8|6
1683021600000|2023-05-02 10:00:00|3899.8|3890.8|3897.8|3888.8|3900.8|3890.8|3895.8|3887.8|0
1683021900000|2023-05-02 10:05:00|3896.8|3889.8|3896.8|3889.8|3899.8|3890.8|3896.8|3888.8|1
1683022200000|2023-05-02 10:10:00|3897.8|3890.8|3896.8|3889.8|3898.8|3891.8|3896.8|3889.8|3
1683022500000|2023-05-02 10:15:00|3897.8|3890.8|3899.8|3891.8|3899.8|3892.8|3896.8|3888.8|3
1683022800000|2023-05-02 10:20:00|3898.8|3890.8|3899.8|3892.8|3899.8|3892.8|3897.8|3890.8|5
1683023100000|2023-05-02 10:25:00|3898.8|3891.8|3899.8|3892.8|3899.8|3892.8|3898.8|3891.8|0
1683023400000|2023-05-02 10:30:00|3898.8|3891.8|3899.8|3892.8|3899.8|3892.8|3898.8|3891.8|9
1683023700000|2023-05-02 10:35:00|3900.8|3891.8|3899.8|3891.8|3900.8|3892.8|3898.8|3891.8|0
1683024000000|2023-05-02 10:40:00|3898.8|3892.8|3897.8|3889.8|3899.8|3892.8|3897.8|3889.8|5
1683024300000|2023-05-02 10:45:00|3898.8|3890.8|3899.8|3891.8|3899.8|3892.8|3897.8|3889.8|0
1683024600000|2023-05-02 10:50:00|3898.8|3890.8|3899.8|3892.8|3899.8|3892.8|3898.8|3890.8|1
1683024900000|2023-05-02 10:55:00|3900.8|3891.8|3899.8|3892.8|3900.8|3892.8|3899.8|3891.8|15
1683025200000|2023-05-02 11:00:00|3900.8|3893.8|3899.8|3890.8|3900.8|3893.8|3898.8|3890.8|8
1683025500000|2023-05-02 11:05:00|3900.8|3891.8|3900.8|3892.8|3900.8|3892.8|3899.8|3890.8|0
1683025800000|2023-05-02 11:10:00|3899.8|3891.8|3899.8|3890.8|3900.8|3893.8|3898.8|3890.8|2
1683026100000|2023-05-02 11:15:00|3898.8|3891.8|3899.8|3890.8|3899.8|3891.8|3898.8|3890.8|0
1683026400000|2023-05-02 11:20:00|3898.8|3891.8|3898.8|3891.8|3899.8|3891.8|3897.8|3890.8|0
1683026700000|2023-05-02 11:25:00|3897.8|3890.8|3897.8|3888.8|3898.8|3890.8|3895.8|3887.8|14
1683027000000|2023-05-02 11:30:00|3896.8|3889.8|3894.8|3886.8|3897.8|3889.8|3894.8|3886.8|3
1683027300000|2023-05-02 11:35:00|3893.8|3887.8|3897.8|3889.8|3897.8|3890.8|3893.8|3886.8|5
1683027600000|2023-05-02 11:40:00|3898.8|3890.8|3897.8|3890.8|3898.8|3890.8|3897.8|3889.8|5
1683027900000|2023-05-02 11:45:00|3898.8|3891.8|3895.8|3887.8|3899.8|3891.8|3895.8|3887.8|9
1683028200000|2023-05-02 11:50:00|3896.8|3888.8|3896.8|3888.8|3896.8|3889.8|3895.8|3887.8|1
1683028500000|2023-05-02 11:55:00|3895.8|3887.8|3897.8|3889.8|3897.8|3889.8|3895.8|3887.8|7
1683028800000|2023-05-02 12:00:00|3896.8|3888.8|3897.8|3889.8|3898.8|3890.8|3894.8|3886.8|33
1683029100000|2023-05-02 12:05:00|3896.8|3890.8|3896.8|3888.8|3897.8|3890.8|3896.8|3888.8|13
1683029400000|2023-05-02 12:10:00|3895.8|3889.8|3895.8|3888.8|3896.8|3889.8|3895.8|3888.8|12
1683029700000|2023-05-02 12:15:00|3894.8|3887.8|3895.8|3887.8|3895.8|3888.8|3894.8|3887.8|9
1683030000000|2023-05-02 12:20:00|3896.8|3888.8|3893.8|3886.8|3896.8|3888.8|3893.8|3886.8|20
1683030300000|2023-05-02 12:25:00|3892.8|3885.8|3893.8|3885.8|3894.8|3886.8|3892.8|3885.8|16
1683030600000|2023-05-02 12:30:00|3894.8|3886.8|3895.8|3887.8|3896.8|3888.8|3893.8|3885.8|11
1683030900000|2023-05-02 12:35:00|3894.8|3888.8|3894.8|3886.8|3895.8|3888.8|3893.8|3885.8|9
1683031200000|2023-05-02 12:40:00|3893.8|3887.8|3895.8|3888.8|3895.8|3888.8|3893.8|3886.8|0
1683031500000|2023-05-02 12:45:00|3894.8|3887.8|3893.8|3885.8|3894.8|3887.8|3892.8|3885.8|29
1683031800000|2023-05-02 12:50:00|3892.8|3886.8|3894.8|3887.8|3895.8|3888.8|3892.8|3885.8|20
1683032100000|2023-05-02 12:55:00|3895.8|3888.8|3893.3|3887.3|3895.8|3888.8|3893.3|3886.8|4
1683032400000|2023-05-02 13:00:00|3893.8|3887.8|3894.3|3888.3|3895.3|3889.3|3893.3|3887.3|52
1683032700000|2023-05-02 13:05:00|3894.8|3888.8|3892.3|3886.3|3894.8|3888.8|3892.3|3886.3|33
1683033000000|2023-05-02 13:10:00|3892.8|3886.8|3890.3|3884.3|3892.8|3886.8|3889.3|3883.3|7
1683033300000|2023-05-02 13:15:00|3889.3|3883.3|3892.3|3886.3|3892.3|3886.3|3889.3|3883.3|3
1683033600000|2023-05-02 13:20:00|3892.8|3886.8|3893.8|3887.8|3895.3|3889.3|3892.8|3886.8|18
1683033900000|2023-05-02 13:25:00|3893.3|3887.3|3887.8|3881.8|3893.8|3887.8|3887.8|3881.8|6
1683034200000|2023-05-02 13:30:00|3888.3|3882.3|3881.3|3875.3|3888.3|3882.3|3876.3|3870.3|449
1683034500000|2023-05-02 13:35:00|3880.8|3874.8|3872.3|3866.3|3885.3|3879.3|3870.3|3864.3|180
1683034800000|2023-05-02 13:40:00|3871.8|3865.8|3864.3|3858.3|3873.3|3867.3|3860.3|3854.3|189
1683035100000|2023-05-02 13:45:00|3864.8|3858.8|3861.3|3855.3|3866.8|3860.8|3856.3|3850.3|176
1683035400000|2023-05-02 13:50:00|3860.8|3854.8|3854.8|3848.8|3865.3|3859.3|3853.8|3847.8|97
1683035700000|2023-05-02 13:55:00|3855.3|3849.3|3846.8|3840.8|3857.3|3851.3|3846.3|3840.3|160
1683036000000|2023-05-02 14:00:00|3848.3|3842.3|3840.3|3834.3|3850.8|3844.8|3840.3|3834.3|391
1683036300000|2023-05-02 14:05:00|3841.3|3835.3|3833.3|3827.3|3841.3|3835.3|3831.3|3825.3|189
1683036600000|2023-05-02 14:10:00|3834.3|3828.3|3834.3|3828.3|3835.3|3829.3|3828.3|3822.3|250
1683036900000|2023-05-02 14:15:00|3834.8|3828.8|3831.3|3825.3|3837.3|3831.3|3830.3|3824.3|94
1683037200000|2023-05-02 14:20:00|3832.3|3826.3|3821.3|3815.3|3832.3|3826.3|3819.3|3813.3|114
1683037500000|2023-05-02 14:25:00|3820.8|3814.8|3819.8|3813.8|3823.3|3817.3|3815.3|3809.3|85
1683037800000|2023-05-02 14:30:00|3819.3|3813.3|3816.3|3810.3|3819.8|3813.8|3815.3|3809.3|130
1683038100000|2023-05-02 14:35:00|3816.8|3810.8|3811.8|3805.8|3820.3|3814.3|3811.3|3805.3|105
1683038400000|2023-05-02 14:40:00|3811.3|3805.3|3817.3|3811.3|3818.8|3812.8|3811.3|3805.3|102
1683038700000|2023-05-02 14:45:00|3817.8|3811.8|3812.3|3806.3|3820.3|3814.3|3811.3|3805.3|291
1683039000000|2023-05-02 14:50:00|3811.8|3805.8|3808.3|3802.3|3813.3|3807.3|3801.8|3795.8|314
1683039300000|2023-05-02 14:55:00|3807.8|3801.8|3802.3|3796.3|3808.3|3802.3|3801.3|3795.3|158
1683039600000|2023-05-02 15:00:00|3802.8|3796.8|3805.3|3799.3|3805.3|3799.3|3798.3|3792.3|204
1683039900000|2023-05-02 15:05:00|3804.8|3798.8|3808.8|3802.8|3809.3|3803.3|3801.3|3795.3|184
1683040200000|2023-05-02 15:10:00|3808.3|3802.3|3811.3|3805.3|3811.3|3805.3|3808.3|3802.3|420
1683040500000|2023-05-02 15:15:00|3812.3|3806.3|3809.3|3803.3|3814.8|3808.8|3808.3|3802.3|157
1683040800000|2023-05-02 15:20:00|3809.8|3803.8|3814.3|3808.3|3815.3|3809.3|3806.3|3800.3|168
1683041100000|2023-05-02 15:25:00|3814.8|3808.8|3818.3|3812.3|3819.3|3813.3|3812.3|3806.3|249
1683041400000|2023-05-02 15:30:00|3817.8|3811.8|3816.8|3810.8|3818.3|3812.3|3812.3|3806.3|216
1683041700000|2023-05-02 15:35:00|3817.3|3811.3|3819.8|3813.8|3819.8|3813.8|3814.3|3808.3|111
1683042000000|2023-05-02 15:40:00|3820.3|3814.3|3825.3|3819.3|3825.3|3819.3|3819.8|3813.8|164
1683042300000|2023-05-02 15:45:00|3824.8|3818.8|3825.3|3819.3|3828.3|3822.3|3824.3|3818.3|227
1683042600000|2023-05-02 15:50:00|3825.8|3819.8|3827.3|3821.3|3827.3|3821.3|3821.3|3815.3|219
1683042900000|2023-05-02 15:55:00|3826.8|3820.8|3829.8|3823.8|3830.3|3824.3|3826.3|3820.3|75
1683043200000|2023-05-02 16:00:00|3829.3|3823.3|3830.3|3824.3|3831.3|3825.3|3826.3|3820.3|54
1683043500000|2023-05-02 16:05:00|3829.8|3823.8|3829.3|3823.3|3831.3|3825.3|3826.3|3820.3|53
1683043800000|2023-05-02 16:10:00|3830.3|3824.3|3832.3|3826.3|3833.3|3827.3|3828.3|3822.3|83
1683044100000|2023-05-02 16:15:00|3831.8|3825.8|3832.3|3826.3|3833.3|3827.3|3827.3|3821.3|89
1683044400000|2023-05-02 16:20:00|3831.8|3825.8|3830.3|3824.3|3832.3|3826.3|3828.3|3822.3|20
1683044700000|2023-05-02 16:25:00|3829.3|3823.3|3831.3|3825.3|3831.8|3825.8|3827.8|3821.8|40
1683045000000|2023-05-02 16:30:00|3832.3|3826.3|3828.8|3822.8|3833.3|3827.3|3828.8|3822.8|76
1683045300000|2023-05-02 16:35:00|3828.3|3822.3|3831.3|3825.3|3832.3|3826.3|3828.3|3822.3|39
1683045600000|2023-05-02 16:40:00|3832.3|3826.3|3832.3|3826.3|3833.3|3827.3|3830.3|3824.3|45
1683045900000|2023-05-02 16:45:00|3833.3|3827.3|3830.8|3824.8|3833.3|3827.3|3830.3|3824.3|31
1683046200000|2023-05-02 16:50:00|3830.3|3824.3|3836.3|3830.3|3836.8|3830.8|3830.3|3824.3|21
1683046500000|2023-05-02 16:55:00|3836.8|3830.8|3835.8|3829.8|3837.3|3831.3|3834.3|3828.3|20
1683046800000|2023-05-02 17:00:00|3836.3|3830.3|3838.3|3832.3|3839.3|3833.3|3835.3|3829.3|30
1683047100000|2023-05-02 17:05:00|3838.8|3832.8|3837.3|3831.3|3839.3|3833.3|3837.3|3831.3|29
1683047400000|2023-05-02 17:10:00|3836.8|3830.8|3834.8|3828.8|3838.3|3832.3|3834.3|3828.3|70
1683047700000|2023-05-02 17:15:00|3835.3|3829.3|3833.3|3827.3|3835.3|3829.3|3832.3|3826.3|28
1683048000000|2023-05-02 17:20:00|3833.8|3827.8|3833.3|3827.3|3834.8|3828.8|3832.3|3826.3|21
1683048300000|2023-05-02 17:25:00|3833.8|3827.8|3831.3|3825.3|3834.3|3828.3|3831.3|3825.3|27
1683048600000|2023-05-02 17:30:00|3830.8|3824.8|3832.8|3826.8|3833.3|3827.3|3830.3|3824.3|66
1683048900000|2023-05-02 17:35:00|3833.3|3827.3|3836.8|3830.8|3837.3|3831.3|3832.8|3826.8|16
1683049200000|2023-05-02 17:40:00|3836.3|3830.3|3835.3|3829.3|3837.3|3831.3|3833.8|3827.8|28
1683049500000|2023-05-02 17:45:00|3836.3|3830.3|3837.3|3831.3|3838.3|3832.3|3836.3|3830.3|16
1683049800000|2023-05-02 17:50:00|3838.3|3832.3|3837.3|3831.3|3842.3|3836.3|3837.3|3831.3|53
1683050100000|2023-05-02 17:55:00|3837.8|3831.8|3835.3|3829.3|3838.3|3832.3|3834.3|3828.3|57
1683050400000|2023-05-02 18:00:00|3834.8|3828.8|3830.3|3824.3|3834.8|3828.8|3830.3|3824.3|23
1683050700000|2023-05-02 18:05:00|3830.8|3824.8|3829.3|3823.3|3831.8|3825.8|3829.3|3823.3|11
1683051000000|2023-05-02 18:10:00|3828.8|3822.8|3826.3|3820.3|3829.8|3823.8|3825.3|3819.3|24
1683051300000|2023-05-02 18:15:00|3827.3|3821.3|3833.3|3827.3|3834.3|3828.3|3827.3|3821.3|18
1683051600000|2023-05-02 18:20:00|3832.3|3826.3|3831.3|3825.3|3833.3|3827.3|3829.3|3823.3|11
1683051900000|2023-05-02 18:25:00|3830.8|3824.8|3832.3|3826.3|3832.3|3826.3|3830.8|3824.8|8
1683052200000|2023-05-02 18:30:00|3832.8|3826.8|3831.3|3825.3|3832.8|3826.8|3830.3|3824.3|12
1683052500000|2023-05-02 18:35:00|3831.8|3825.8|3833.3|3827.3|3834.3|3828.3|3831.3|3825.3|34
1683052800000|2023-05-02 18:40:00|3833.8|3827.8|3833.8|3827.8|3834.3|3828.3|3830.3|3824.3|29
1683053100000|2023-05-02 18:45:00|3833.3|3827.3|3835.8|3829.8|3836.3|3830.3|3833.3|3827.3|20
1683053400000|2023-05-02 18:50:00|3836.3|3830.3|3836.3|3830.3|3837.8|3831.8|3835.3|3829.3|58
1683053700000|2023-05-02 18:55:00|3835.8|3829.8|3838.5|3829.5|3838.5|3831.3|3835.3|3829.3|52
1683054000000|2023-05-02 19:00:00|3838.4|3829.4|3837.3|3828.3|3839.8|3830.8|3836.4|3827.4|0
1683054300000|2023-05-02 19:05:00|3837.5|3828.5|3836.7|3827.7|3837.9|3828.9|3835.8|3826.8|0
1683054600000|2023-05-02 19:10:00|3836.6|3827.6|3838|3829|3839.4|3830.4|3836.6|3827.6|0
1683054900000|2023-05-02 19:15:00|3838.1|3829.1|3835.7|3826.7|3838.7|3829.7|3834.5|3825.5|0
1683055200000|2023-05-02 19:20:00|3835.6|3826.6|3836.3|3827.3|3836.7|3827.7|3835.4|3826.4|0
1683055500000|2023-05-02 19:25:00|3836.4|3827.4|3837.2|3828.2|3838.5|3829.5|3836.4|3827.4|0
1683055800000|2023-05-02 19:30:00|3837.3|3828.3|3834.2|3825.2|3837.3|3828.3|3834.1|3825.1|0
1683056100000|2023-05-02 19:35:00|3834.3|3825.3|3837|3828|3837|3828|3833|3824|0
1683056400000|2023-05-02 19:40:00|3836.9|3827.9|3837.5|3828.5|3838.3|3829.3|3836|3827|0
1683056700000|2023-05-02 19:45:00|3837.4|3828.4|3834.5|3825.5|3837.4|3828.4|3834.2|3825.2|0
1683057000000|2023-05-02 19:50:00|3834.4|3825.4|3846.4|3837.4|3846.4|3837.4|3834.2|3825.2|0
1683057300000|2023-05-02 19:55:00|3846.3|3837.3|3844|3835|3847.4|3838.4|3841.8|3832.8|0
1683057600000|2023-05-02 20:00:00|3844.1|3835.1|3844.8|3835.8|3845.8|3836.8|3844.1|3835.1|0
1683057900000|2023-05-02 20:05:00|3845|3836|3844.7|3835.7|3845.2|3836.2|3844.7|3835.7|0
1683058200000|2023-05-02 20:10:00|3844.5|3835.5|3843.9|3834.9|3844.7|3835.7|3843.7|3834.7|0
1683058500000|2023-05-02 20:15:00|3844.1|3835.1|3844.4|3835.4|3844.7|3835.7|3843.7|3834.7|0
1683058800000|2023-05-02 20:20:00|3844.2|3835.2|3844|3835|3844.2|3835.2|3843.6|3834.6|0
1683059100000|2023-05-02 20:25:00|3843.8|3834.8|3844.1|3835.1|3844.2|3835.2|3843.5|3834.5|0
1683059400000|2023-05-02 20:30:00|3844.2|3835.2|3843.3|3834.3|3844.4|3835.4|3843.3|3834.3|0
1683059700000|2023-05-02 20:35:00|3843.1|3834.1|3843.9|3834.9|3844.3|3835.3|3843.1|3834.1|0
1683060000000|2023-05-02 20:40:00|3844|3835|3843.1|3834.1|3844|3835|3842.9|3833.9|0
1683060300000|2023-05-02 20:45:00|3843.5|3834.5|3842.8|3833.8|3843.5|3834.5|3842.6|3833.6|0
1683060600000|2023-05-02 20:50:00|3842.7|3833.7|3842.6|3833.6|3843.1|3834.1|3842.6|3833.6|0
1683060900000|2023-05-02 20:55:00|3842.4|3833.4|3841.7|3832.7|3842.8|3833.8|3841.3|3832.3|0
1683061200000|2023-05-02 21:00:00|3841.8|3832.8|3842.2|3833.2|3842.2|3833.2|3841.8|3832.8|0
1683061500000|2023-05-02 21:05:00|3842.1|3833.1|3842.1|3833.1|3842.3|3833.3|3842|3833|0
1683061800000|2023-05-02 21:10:00|3842.2|3833.2|3841.9|3832.9|3842.2|3833.2|3841.9|3832.9|0
1683062100000|2023-05-02 21:15:00|3842.1|3833.1|3841.7|3832.7|3842.1|3833.1|3841.5|3832.5|0
1683062400000|2023-05-02 21:20:00|3841.8|3832.8|3841.5|3832.5|3841.8|3832.8|3841.1|3832.1|0
1683062700000|2023-05-02 21:25:00|3841.4|3832.4|3841.1|3832.1|3841.8|3832.8|3841.1|3832.1|0
1683063000000|2023-05-02 21:30:00|3841.3|3832.3|3841.2|3832.2|3841.5|3832.5|3841.1|3832.1|0
1683063300000|2023-05-02 21:35:00|3841|3832|3841.3|3832.3|3841.3|3832.3|3841|3832|0
1683063600000|2023-05-02 21:40:00|3841.2|3832.2|3841.2|3832.2|3841.5|3832.5|3841.2|3832.2|0
1683063900000|2023-05-02 21:45:00|3841.3|3832.3|3841.7|3832.7|3842.2|3833.2|3841.3|3832.3|0
1683064200000|2023-05-02 21:50:00|3841.9|3832.9|3842.1|3833.1|3842.1|3833.1|3841.9|3832.9|0
1683064500000|2023-05-02 21:55:00|3841.9|3832.9|3841.8|3832.8|3841.9|3832.9|3841.8|3832.8|0
1683064800000|2023-05-02 22:00:00|3842.3|3833.3|3842.3|3833.3|3842.6|3833.6|3841|3832|0
1683065100000|2023-05-02 22:05:00|3842.1|3833.1|3842.5|3833.5|3842.5|3833.5|3841.7|3832.7|0
1683065400000|2023-05-02 22:10:00|3842.6|3833.6|3843|3834|3843.6|3834.6|3842.6|3833.6|0
1683065700000|2023-05-02 22:15:00|3843.1|3834.1|3842.8|3833.8|3843.2|3834.2|3842|3833|0
1683066000000|2023-05-02 22:20:00|3842.7|3833.7|3842.5|3833.5|3843|3834|3842.3|3833.3|0
1683066300000|2023-05-02 22:25:00|3842.6|3833.6|3843|3834|3843.2|3834.2|3841.9|3832.9|0
1683066600000|2023-05-02 22:30:00|3843.4|3834.4|3843|3834|3843.9|3834.9|3843|3834|0
1683066900000|2023-05-02 22:35:00|3842.8|3833.8|3842.5|3833.5|3843.4|3834.4|3842.5|3833.5|0
1683067200000|2023-05-02 22:40:00|3842.6|3833.6|3842.5|3833.5|3842.6|3833.6|3842.1|3833.1|0
1683067500000|2023-05-02 22:45:00|3842.6|3833.6|3842.5|3833.5|3842.6|3833.6|3842.3|3833.3|0
1683067800000|2023-05-02 22:50:00|3842.6|3833.6|3842.5|3833.5|3842.6|3833.6|3842.3|3833.3|0
1683068100000|2023-05-02 22:55:00|3842.6|3833.6|3842.5|3833.5|3842.6|3833.6|3842.5|3833.5|0
1683068400000|2023-05-02 23:00:00|3842.3|3833.3|3842.5|3833.5|3842.5|3833.5|3841.7|3832.7|0
1683068700000|2023-05-02 23:05:00|3842.6|3833.6|3843.4|3834.4|3843.6|3834.6|3842.6|3833.6|0
1683069000000|2023-05-02 23:10:00|3843.2|3834.2|3843.4|3834.4|3843.4|3834.4|3843|3834|0
1683069300000|2023-05-02 23:15:00|3843.2|3834.2|3843.8|3834.8|3843.8|3834.8|3843.2|3834.2|0
1683069600000|2023-05-02 23:20:00|3843.9|3834.9|3844.3|3835.3|3844.3|3835.3|3843.9|3834.9|0
1683069900000|2023-05-02 23:25:00|3844.2|3835.2|3844.3|3835.3|3844.5|3835.5|3844.2|3835.2|0
1683070200000|2023-05-02 23:30:00|3844.5|3835.5|3843|3834|3844.5|3835.5|3842.8|3833.8|0
1683070500000|2023-05-02 23:35:00|3842.9|3833.9|3842.8|3833.8|3843.2|3834.2|3842.7|3833.7|0
1683070800000|2023-05-02 23:40:00|3842.7|3833.7|3843.2|3834.2|3843.4|3834.4|3842.7|3833.7|0
1683071100000|2023-05-02 23:45:00|3843.1|3834.1|3844.2|3835.2|3844.2|3835.2|3843|3834|0
1683071400000|2023-05-02 23:50:00|3844.3|3835.3|3844.2|3835.2|3844.4|3835.4|3844|3835|0
1683071700000|2023-05-02 23:55:00|3844.1|3835.1|3844.7|3835.7|3844.7|3835.7|3844.1|3835.1|0
1683072000000|2023-05-03 00:00:00|3844.8|3835.8|3844.1|3835.1|3844.8|3835.8|3843.5|3834.5|0
1683072300000|2023-05-03 00:05:00|3843.9|3834.9|3844.1|3835.1|3844.7|3835.7|3843.9|3834.9|0
1683072600000|2023-05-03 00:10:00|3843.9|3834.9|3843.6|3834.6|3844.1|3835.1|3842.7|3833.7|0
1683072900000|2023-05-03 00:15:00|3843.4|3834.4|3844.1|3835.1|3844.3|3835.3|3842.5|3833.5|0
1683073200000|2023-05-03 00:20:00|3844.2|3835.2|3844.1|3835.1|3844.7|3835.7|3843.6|3834.6|0
1683073500000|2023-05-03 00:25:00|3844.3|3835.3|3844.3|3835.3|3844.5|3835.5|3843.9|3834.9|0
1683073800000|2023-05-03 00:30:00|3844.5|3835.5|3843.4|3834.4|3844.9|3835.9|3842.6|3833.6|0
1683074100000|2023-05-03 00:35:00|3843.2|3834.2|3843.9|3834.9|3844.3|3835.3|3843.2|3834.2|0
1683074400000|2023-05-03 00:40:00|3844.1|3835.1|3844.8|3835.8|3845|3836|3843.7|3834.7|0
1683074700000|2023-05-03 00:45:00|3844.6|3835.6|3844.6|3835.6|3844.8|3835.8|3844.2|3835.2|0
1683075000000|2023-05-03 00:50:00|3844.4|3835.4|3844.3|3835.3|3844.6|3835.6|3843.9|3834.9|0
1683075300000|2023-05-03 00:55:00|3844.4|3835.4|3844.4|3835.4|3844.6|3835.6|3844.3|3835.3|0
1683075600000|2023-05-03 01:00:00|3844.6|3835.6|3844|3835|3844.9|3835.9|3843.8|3834.8|0
1683075900000|2023-05-03 01:05:00|3843.8|3834.8|3843.7|3834.7|3844|3835|3843.2|3834.2|0
1683076200000|2023-05-03 01:10:00|3843.5|3834.5|3843.9|3834.9|3843.9|3834.9|3843.4|3834.4|0
1683076500000|2023-05-03 01:15:00|3832.8|3828.8|3825.3|3821.3|3839.8|3835.8|3815.3|3811.3|774
1683076800000|2023-05-03 01:20:00|3824.8|3820.8|3844.3|3840.3|3844.3|3840.3|3824.8|3820.8|605
1683077100000|2023-05-03 01:25:00|3845.3|3841.3|3846.3|3842.3|3851.3|3847.3|3842.3|3838.3|255
1683077400000|2023-05-03 01:30:00|3845.8|3841.8|3824.3|3820.3|3853.3|3849.3|3816.3|3812.3|2682
1683077700000|2023-05-03 01:35:00|3825.3|3821.3|3826.3|3822.3|3841.3|3837.3|3822.3|3818.3|1171
1683078000000|2023-05-03 01:40:00|3826.8|3822.8|3823.3|3819.3|3838.3|3834.3|3822.3|3818.3|657
1683078300000|2023-05-03 01:45:00|3824.3|3820.3|3810.3|3806.3|3828.3|3824.3|3808.3|3804.3|849
1683078600000|2023-05-03 01:50:00|3811.3|3807.3|3791.8|3787.8|3811.3|3807.3|3790.3|3786.3|3018
1683078900000|2023-05-03 01:55:00|3791.3|3787.3|3811.3|3807.3|3811.3|3807.3|3789.3|3785.3|1734
1683079200000|2023-05-03 02:00:00|3810.8|3806.8|3823.3|3819.3|3828.8|3824.8|3805.3|3801.3|996
1683079500000|2023-05-03 02:05:00|3823.8|3819.8|3826.3|3822.3|3832.3|3828.3|3816.3|3812.3|806
1683079800000|2023-05-03 02:10:00|3825.8|3821.8|3816.3|3812.3|3829.8|3825.8|3813.3|3809.3|687
1683080100000|2023-05-03 02:15:00|3816.8|3812.8|3813.3|3809.3|3817.3|3813.3|3808.8|3804.8|525
1683080400000|2023-05-03 02:20:00|3813.8|3809.8|3820.3|3816.3|3822.8|3818.8|3808.8|3804.8|435
1683080700000|2023-05-03 02:25:00|3821.3|3817.3|3810.3|3806.3|3821.8|3817.8|3808.3|3804.3|387
1683081000000|2023-05-03 02:30:00|3809.8|3805.8|3811.3|3807.3|3815.3|3811.3|3808.3|3804.3|235
1683081300000|2023-05-03 02:35:00|3810.8|3806.8|3819.3|3815.3|3820.3|3816.3|3810.3|3806.3|289
1683081600000|2023-05-03 02:40:00|3817.8|3813.8|3815.3|3811.3|3822.3|3818.3|3815.3|3811.3|374
1683081900000|2023-05-03 02:45:00|3814.3|3810.3|3825.8|3821.8|3827.3|3823.3|3813.3|3809.3|474
1683082200000|2023-05-03 02:50:00|3826.3|3822.3|3825.3|3821.3|3832.3|3828.3|3824.3|3820.3|304
1683082500000|2023-05-03 02:55:00|3824.3|3820.3|3816.3|3812.3|3825.3|3821.3|3816.3|3812.3|280
1683082800000|2023-05-03 03:00:00|3817.3|3813.3|3820.3|3816.3|3821.8|3817.8|3815.3|3811.3|163
1683083100000|2023-05-03 03:05:00|3819.3|3815.3|3811.8|3807.8|3819.8|3815.8|3809.3|3805.3|307
1683083400000|2023-05-03 03:10:00|3812.3|3808.3|3808.3|3804.3|3812.3|3808.3|3803.3|3799.3|447
1683083700000|2023-05-03 03:15:00|3807.3|3803.3|3801.3|3797.3|3808.3|3804.3|3798.3|3794.3|490
1683084000000|2023-05-03 03:20:00|3800.8|3796.8|3798.3|3794.3|3802.3|3798.3|3792.3|3788.3|1374
1683084300000|2023-05-03 03:25:00|3797.3|3793.3|3800.3|3796.3|3801.3|3797.3|3797.3|3793.3|437
1683084600000|2023-05-03 03:30:00|3799.3|3795.3|3796.3|3792.3|3801.3|3797.3|3794.3|3790.3|419
1683084900000|2023-05-03 03:35:00|3797.3|3793.3|3800.3|3796.3|3800.3|3796.3|3792.3|3788.3|618
1683085200000|2023-05-03 03:40:00|3799.8|3795.8|3803.3|3799.3|3804.3|3800.3|3797.3|3793.3|330
1683085500000|2023-05-03 03:45:00|3804.3|3800.3|3805.3|3801.3|3805.3|3801.3|3802.3|3798.3|459
1683085800000|2023-05-03 03:50:00|3806.3|3802.3|3809.3|3805.3|3811.3|3807.3|3805.3|3801.3|327
1683086100000|2023-05-03 03:55:00|3810.3|3806.3|3806.8|3802.8|3810.3|3806.3|3806.3|3802.3|263
1683086400000|2023-05-03 04:00:00|3809.3|3800.3|3807.5|3798.5|3809.5|3800.5|3807|3798|0
1683086700000|2023-05-03 04:05:00|3807.4|3798.4|3807.1|3798.1|3807.4|3798.4|3807.1|3798.1|0
1683087000000|2023-05-03 04:10:00|3807|3798|3807|3798|3807.2|3798.2|3807|3798|0
1683087300000|2023-05-03 04:15:00|3807.2|3798.2|3807.1|3798.1|3807.3|3798.3|3807|3798|0
1683087600000|2023-05-03 04:20:00|3807.2|3798.2|3806.4|3797.4|3807.2|3798.2|3806.3|3797.3|0
1683087900000|2023-05-03 04:25:00|3806.5|3797.5|3807.3|3798.3|3807.3|3798.3|3806.3|3797.3|0
1683088200000|2023-05-03 04:30:00|3807.2|3798.2|3806.6|3797.6|3807.2|3798.2|3806.6|3797.6|0
1683088500000|2023-05-03 04:35:00|3806.8|3797.8|3806.6|3797.6|3806.8|3797.8|3806.6|3797.6|0
1683088800000|2023-05-03 04:40:00|3806.8|3797.8|3806.9|3797.9|3807.1|3798.1|3806.7|3797.7|0
1683089100000|2023-05-03 04:45:00|3806.8|3797.8|3811.7|3802.7|3811.9|3802.9|3806.8|3797.8|0
1683089400000|2023-05-03 04:50:00|3811.9|3802.9|3811.5|3802.5|3811.9|3802.9|3811.5|3802.5|0
1683089700000|2023-05-03 04:55:00|3811.3|3802.3|3811.6|3802.6|3811.6|3802.6|3811.3|3802.3|0
1683090000000|2023-05-03 05:00:00|3811.7|3802.7|3816.3|3812.3|3816.3|3812.3|3806.8|3802.7|763
1683090300000|2023-05-03 05:05:00|3815.3|3811.3|3812.3|3808.3|3815.3|3811.3|3806.3|3802.3|348
1683090600000|2023-05-03 05:10:00|3811.3|3807.3|3815.3|3811.3|3815.8|3811.8|3809.3|3805.3|180
1683090900000|2023-05-03 05:15:00|3815.8|3811.8|3811.3|3807.3|3817.3|3813.3|3810.3|3806.3|305
1683091200000|2023-05-03 05:20:00|3810.8|3806.8|3806.3|3802.3|3810.8|3806.8|3804.3|3800.3|327
1683091500000|2023-05-03 05:25:00|3807.3|3803.3|3800.3|3796.3|3808.3|3804.3|3800.3|3796.3|363
1683091800000|2023-05-03 05:30:00|3801.3|3797.3|3798.3|3794.3|3803.3|3799.3|3797.3|3793.3|462
1683092100000|2023-05-03 05:35:00|3797.3|3793.3|3798.3|3794.3|3801.3|3797.3|3797.3|3793.3|285
1683092400000|2023-05-03 05:40:00|3797.8|3793.8|3797.3|3793.3|3799.3|3795.3|3794.3|3790.3|439
1683092700000|2023-05-03 05:45:00|3796.8|3792.8|3793.3|3789.3|3797.3|3793.3|3792.3|3788.3|476
1683093000000|2023-05-03 05:50:00|3792.8|3788.8|3795.3|3791.3|3799.3|3795.3|3790.3|3786.3|657
1683093300000|2023-05-03 05:55:00|3794.3|3790.3|3802.3|3798.3|3802.3|3798.3|3794.3|3790.3|180
1683093600000|2023-05-03 06:00:00|3801.3|3797.3|3804.3|3800.3|3806.3|3802.3|3801.3|3797.3|418
1683093900000|2023-05-03 06:05:00|3804.8|3800.8|3808.3|3804.3|3811.8|3807.8|3801.3|3797.3|324
1683094200000|2023-05-03 06:10:00|3808.8|3804.8|3813.3|3809.3|3815.3|3811.3|3808.8|3804.8|425
1683094500000|2023-05-03 06:15:00|3812.8|3808.8|3814.3|3810.3|3817.3|3813.3|3812.3|3808.3|375
1683094800000|2023-05-03 06:20:00|3814.8|3810.8|3820.3|3816.3|3820.3|3816.3|3814.3|3810.3|485
1683095100000|2023-05-03 06:25:00|3821.3|3817.3|3827.8|3823.8|3828.3|3824.3|3821.3|3817.3|469
1683095400000|2023-05-03 06:30:00|3828.3|3824.3|3834.3|3830.3|3836.3|3832.3|3826.8|3822.8|733
1683095700000|2023-05-03 06:35:00|3833.8|3829.8|3830.3|3826.3|3834.3|3830.3|3829.3|3825.3|391
1683096000000|2023-05-03 06:40:00|3831.3|3827.3|3829.3|3825.3|3834.3|3830.3|3827.3|3823.3|308
1683096300000|2023-05-03 06:45:00|3828.3|3824.3|3827.8|3823.8|3829.3|3825.3|3825.3|3821.3|263
1683096600000|2023-05-03 06:50:00|3827.3|3823.3|3830.3|3826.3|3832.3|3828.3|3827.3|3823.3|294
1683096900000|2023-05-03 06:55:00|3830.8|3826.8|3823.8|3819.8|3831.3|3827.3|3823.3|3819.3|249
1683097200000|2023-05-03 07:00:00|3824.3|3820.3|3821.3|3817.3|3828.3|3824.3|3820.3|3816.3|185
1683097500000|2023-05-03 07:05:00|3820.8|3816.8|3814.3|3810.3|3821.3|3817.3|3813.3|3809.3|397
1683097800000|2023-05-03 07:10:00|3815.3|3811.3|3826.3|3822.3|3826.3|3822.3|3815.3|3811.3|389
1683098100000|2023-05-03 07:15:00|3826.8|3822.8|3831.3|3827.3|3836.3|3832.3|3826.8|3822.8|291
1683098400000|2023-05-03 07:20:00|3831.8|3827.8|3831.3|3827.3|3833.3|3829.3|3830.3|3826.3|182
1683098700000|2023-05-03 07:25:00|3832.3|3828.3|3835.3|3831.3|3835.3|3831.3|3832.3|3828.3|217
1683099000000|2023-05-03 07:30:00|3834.8|3830.8|3827.3|3823.3|3835.3|3831.3|3826.3|3822.3|188
1683099300000|2023-05-03 07:35:00|3827.8|3823.8|3830.3|3826.3|3832.3|3828.3|3827.8|3823.8|425
1683099600000|2023-05-03 07:40:00|3831.3|3827.3|3830.3|3826.3|3834.3|3830.3|3829.3|3825.3|395
1683099900000|2023-05-03 07:45:00|3830.8|3826.8|3834.3|3830.3|3834.3|3830.3|3830.3|3826.3|305
1683100200000|2023-05-03 07:50:00|3835.3|3831.3|3833.3|3829.3|3841.3|3837.3|3832.3|3828.3|526
1683100500000|2023-05-03 07:55:00|3832.3|3828.3|3837.3|3833.3|3837.3|3833.3|3829.3|3825.3|450
1683100800000|2023-05-03 08:00:00|3836.3|3832.3|3834.3|3830.3|3838.3|3834.3|3831.3|3827.3|676
1683101100000|2023-05-03 08:05:00|3834.8|3830.8|3835.3|3831.3|3841.3|3837.3|3833.8|3829.8|1063
1683101400000|2023-05-03 08:10:00|3835.8|3831.8|3834.3|3830.3|3839.3|3835.3|3832.8|3828.8|870
1683101700000|2023-05-03 08:15:00|3834.8|3830.8|3831.3|3827.3|3836.3|3832.3|3830.3|3826.3|874
1683102000000|2023-05-03 08:20:00|3830.8|3826.8|3826.3|3822.3|3831.8|3827.8|3825.3|3821.3|1443
1683102300000|2023-05-03 08:25:00|3825.8|3821.8|3825.8|3821.8|3826.3|3822.3|3823.8|3819.8|813
1683102600000|2023-05-03 08:30:00|3826.6|3817.6|3836|3827|3836.4|3827.4|3826.6|3817.6|2
1683102900000|2023-05-03 08:35:00|3835.9|3826.9|3837.7|3828.7|3837.7|3828.7|3835.1|3826.1|0
1683103200000|2023-05-03 08:40:00|3837.9|3828.9|3838|3829|3838.5|3829.5|3837.3|3828.3|0
1683103500000|2023-05-03 08:45:00|3837.9|3828.9|3837.1|3828.1|3838|3829|3836.9|3827.9|0
1683103800000|2023-05-03 08:50:00|3836.9|3827.9|3836.7|3827.7|3837.5|3828.5|3836.2|3827.2|0
1683104100000|2023-05-03 08:55:00|3836.9|3827.9|3836.3|3827.3|3837.6|3828.6|3836.3|3827.3|0
1683104400000|2023-05-03 09:00:00|3836.2|3827.2|3837|3828|3838.1|3829.1|3836.2|3827.2|0
1683104700000|2023-05-03 09:05:00|3836.9|3827.9|3837.1|3828.1|3837.5|3828.5|3836.5|3827.5|0
1683105000000|2023-05-03 09:10:00|3837.2|3828.2|3838.1|3829.1|3838.3|3829.3|3836.9|3827.9|0
1683105300000|2023-05-03 09:15:00|3837.9|3828.9|3831.8|3823.8|3838.1|3829.1|3830.8|3821.8|30
1683105600000|2023-05-03 09:20:00|3830.8|3824.8|3833.8|3825.8|3833.8|3826.8|3830.8|3821.8|28
1683105900000|2023-05-03 09:25:00|3832.8|3824.8|3832.8|3823.8|3833.8|3824.8|3829.8|3822.8|10
1683106200000|2023-05-03 09:30:00|3831.8|3822.8|3832.8|3824.8|3832.8|3825.8|3830.8|3822.8|0
1683106500000|2023-05-03 09:35:00|3831.8|3823.8|3833.8|3826.8|3834.8|3826.8|3830.8|3822.8|8
1683106800000|2023-05-03 09:40:00|3832.8|3825.8|3833.8|3825.8|3833.8|3826.8|3832.8|3824.8|8
1683107100000|2023-05-03 09:45:00|3832.8|3826.8|3835.8|3827.8|3837.8|3829.8|3832.8|3825.8|27
1683107400000|2023-05-03 09:50:00|3834.8|3826.8|3833.8|3824.8|3836.8|3827.8|3832.8|3824.8|5
1683107700000|2023-05-03 09:55:00|3832.8|3825.8|3831.8|3824.8|3833.8|3825.8|3831.8|3824.8|1
1683108000000|2023-05-03 10:00:00|3832.8|3825.8|3830.8|3822.8|3832.8|3825.8|3829.8|3821.8|7
1683108300000|2023-05-03 10:05:00|3829.8|3823.8|3829.8|3820.8|3830.8|3823.8|3828.8|3819.8|8
1683108600000|2023-05-03 10:10:00|3828.8|3821.8|3828.8|3819.8|3831.8|3822.8|3828.8|3819.8|1
1683108900000|2023-05-03 10:15:00|3827.8|3820.8|3828.8|3819.8|3828.8|3821.8|3826.8|3819.8|8
1683109200000|2023-05-03 10:20:00|3827.8|3820.8|3828.8|3820.8|3828.8|3821.8|3827.8|3819.8|0
1683109500000|2023-05-03 10:25:00|3827.8|3819.8|3829.8|3821.8|3830.8|3822.8|3826.8|3819.8|3
1683109800000|2023-05-03 10:30:00|3830.8|3820.8|3829.8|3820.8|3830.8|3821.8|3828.8|3819.8|3
1683110100000|2023-05-03 10:35:00|3828.8|3821.8|3829.8|3821.8|3829.8|3822.8|3828.8|3820.8|0
1683110400000|2023-05-03 10:40:00|3830.8|3822.8|3830.8|3822.8|3830.8|3822.8|3830.8|3821.8|0
1683110700000|2023-05-03 10:45:00|3831.8|3824.8|3831.8|3824.8|3834.8|3826.8|3829.8|3822.8|66
1683111000000|2023-05-03 10:50:00|3830.8|3823.8|3826.8|3818.8|3830.8|3824.8|3825.8|3817.8|49
1683111300000|2023-05-03 10:55:00|3827.8|3819.8|3827.8|3819.8|3828.8|3821.8|3827.8|3819.8|0
1683111600000|2023-05-03 11:00:00|3828.8|3820.8|3828.8|3820.8|3828.8|3820.8|3827.8|3819.8|0
1683111900000|2023-05-03 11:05:00|3829.8|3822.8|3830.8|3821.8|3830.8|3822.8|3828.8|3819.8|3
1683112200000|2023-05-03 11:10:00|3831.8|3822.8|3832.8|3824.8|3832.8|3824.8|3830.8|3821.8|0
1683112500000|2023-05-03 11:15:00|3831.8|3823.8|3832.8|3824.8|3833.8|3824.8|3829.8|3820.8|0
1683112800000|2023-05-03 11:20:00|3831.8|3823.8|3831.8|3823.8|3832.8|3824.8|3830.8|3821.8|0
1683113100000|2023-05-03 11:25:00|3832.8|3822.8|3831.8|3822.8|3832.8|3824.8|3830.8|3821.8|0
1683113400000|2023-05-03 11:30:00|3832.8|3823.8|3832.8|3823.8|3832.8|3824.8|3831.8|3822.8|0
1683113700000|2023-05-03 11:35:00|3831.8|3824.8|3829.8|3820.8|3831.8|3824.8|3828.8|3820.8|7
1683114000000|2023-05-03 11:40:00|3828.8|3821.8|3830.8|3821.8|3830.8|3822.8|3828.8|3820.8|0
1683114300000|2023-05-03 11:45:00|3828.8|3820.8|3828.8|3820.8|3830.8|3822.8|3827.8|3818.8|1
1683114600000|2023-05-03 11:50:00|3827.8|3821.8|3828.8|3820.8|3829.8|3821.8|3827.8|3818.8|3
1683114900000|2023-05-03 11:55:00|3829.8|3819.8|3827.8|3819.8|3829.8|3821.8|3827.8|3818.8|0
1683115200000|2023-05-03 12:00:00|3826.8|3818.8|3828.8|3819.8|3829.8|3819.8|3826.8|3817.8|2
1683115500000|2023-05-03 12:05:00|3827.8|3818.8|3828.8|3819.8|3829.8|3820.8|3826.8|3817.8|3
1683115800000|2023-05-03 12:10:00|3827.8|3820.8|3828.8|3818.8|3828.8|3821.8|3826.8|3818.8|11
1683116100000|2023-05-03 12:15:00|3827.8|3817.8|3830.8|3821.8|3830.8|3822.8|3825.8|3814.8|8
1683116400000|2023-05-03 12:20:00|3828.8|3822.8|3828.8|3819.8|3830.8|3822.8|3827.8|3818.8|3
1683116700000|2023-05-03 12:25:00|3827.8|3820.8|3827.8|3820.8|3828.8|3820.8|3825.8|3816.8|2
1683117000000|2023-05-03 12:30:00|3828.8|3821.8|3826.8|3817.8|3830.8|3823.8|3825.8|3817.8|51
1683117300000|2023-05-03 12:35:00|3825.8|3818.8|3825.8|3817.8|3826.8|3818.8|3825.8|3817.8|15
1683117600000|2023-05-03 12:40:00|3826.8|3818.8|3825.8|3816.8|3827.8|3819.8|3824.8|3816.8|10
1683117900000|2023-05-03 12:45:00|3824.8|3817.8|3824.8|3816.8|3825.8|3817.8|3822.8|3815.8|15
1683118200000|2023-05-03 12:50:00|3823.8|3815.8|3826.8|3818.8|3826.8|3818.8|3822.8|3814.8|9
1683118500000|2023-05-03 12:55:00|3825.8|3819.8|3825.8|3819.8|3826.8|3819.8|3825.8|3817.8|4
1683118800000|2023-05-03 13:00:00|3826.3|3820.3|3825.3|3819.3|3827.3|3821.3|3825.3|3819.3|9
1683119100000|2023-05-03 13:05:00|3824.8|3818.8|3826.8|3820.8|3827.3|3821.3|3824.8|3818.8|7
1683119400000|2023-05-03 13:10:00|3826.3|3820.3|3828.8|3822.8|3830.3|3824.3|3825.8|3819.8|10
1683119700000|2023-05-03 13:15:00|3828.3|3822.3|3831.8|3825.8|3832.8|3826.8|3827.8|3821.8|13
1683120000000|2023-05-03 13:20:00|3831.3|3825.3|3828.8|3822.8|3832.3|3826.3|3828.8|3822.8|8
1683120300000|2023-05-03 13:25:00|3828.3|3822.3|3833.8|3827.8|3834.3|3828.3|3827.8|3821.8|10
1683120600000|2023-05-03 13:30:00|3834.3|3828.3|3821.3|3815.3|3834.8|3828.8|3812.3|3806.3|229
1683120900000|2023-05-03 13:35:00|3821.8|3815.8|3826.8|3820.8|3828.8|3822.8|3820.3|3814.3|115
1683121200000|2023-05-03 13:40:00|3827.3|3821.3|3831.8|3825.8|3840.3|3834.3|3827.3|3821.3|191
1683121500000|2023-05-03 13:45:00|3832.3|3826.3|3828.8|3822.8|3833.3|3827.3|3817.8|3811.8|60
1683121800000|2023-05-03 13:50:00|3829.8|3823.8|3830.3|3824.3|3834.8|3828.8|3828.3|3822.3|97
1683122100000|2023-05-03 13:55:00|3829.8|3823.8|3826.3|3820.3|3831.3|3825.3|3824.8|3818.8|104
1683122400000|2023-05-03 14:00:00|3826.8|3820.8|3828.3|3822.3|3830.3|3824.3|3822.3|3816.3|237
1683122700000|2023-05-03 14:05:00|3829.8|3823.8|3824.3|3818.3|3831.3|3825.3|3822.3|3816.3|153
1683123000000|2023-05-03 14:10:00|3823.3|3817.3|3821.3|3815.3|3824.3|3818.3|3818.3|3812.3|142
1683123300000|2023-05-03 14:15:00|3821.8|3815.8|3827.3|3821.3|3827.3|3821.3|3821.3|3815.3|120
1683123600000|2023-05-03 14:20:00|3826.3|3820.3|3823.8|3817.8|3830.3|3824.3|3823.3|3817.3|94
1683123900000|2023-05-03 14:25:00|3824.3|3818.3|3821.3|3815.3|3825.3|3819.3|3820.3|3814.3|35
1683124200000|2023-05-03 14:30:00|3821.8|3815.8|3824.8|3818.8|3828.3|3822.3|3821.8|3815.8|44
1683124500000|2023-05-03 14:35:00|3824.3|3818.3|3826.3|3820.3|3828.3|3822.3|3824.3|3818.3|40
1683124800000|2023-05-03 14:40:00|3825.8|3819.8|3826.3|3820.3|3829.3|3823.3|3825.3|3819.3|38
1683125100000|2023-05-03 14:45:00|3826.8|3820.8|3827.3|3821.3|3828.3|3822.3|3822.3|3816.3|56
1683125400000|2023-05-03 14:50:00|3827.8|3821.8|3833.3|3827.3|3836.3|3830.3|3827.8|3821.8|61
1683125700000|2023-05-03 14:55:00|3833.8|3827.8|3832.3|3826.3|3835.8|3829.8|3831.3|3825.3|81
1683126000000|2023-05-03 15:00:00|3832.8|3826.8|3836.3|3830.3|3838.3|3832.3|3831.3|3825.3|50
1683126300000|2023-05-03 15:05:00|3836.8|3830.8|3833.8|3827.8|3838.8|3832.8|3833.3|3827.3|47
1683126600000|2023-05-03 15:10:00|3833.3|3827.3|3836.3|3830.3|3836.3|3830.3|3832.3|3826.3|28
1683126900000|2023-05-03 15:15:00|3835.8|3829.8|3834.8|3828.8|3836.3|3830.3|3833.3|3827.3|15
1683127200000|2023-05-03 15:20:00|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|3832.3|3826.3|32
1683127500000|2023-05-03 15:25:00|3835.8|3829.8|3835.3|3829.3|3837.3|3831.3|3832.3|3826.3|29
1683127800000|2023-05-03 15:30:00|3834.3|3828.3|3829.3|3823.3|3836.3|3830.3|3829.3|3823.3|27
1683128100000|2023-05-03 15:35:00|3828.3|3822.3|3828.3|3822.3|3830.8|3824.8|3827.3|3821.3|12
1683128400000|2023-05-03 15:40:00|3827.8|3821.8|3827.3|3821.3|3830.3|3824.3|3826.3|3820.3|15
1683128700000|2023-05-03 15:45:00|3826.8|3820.8|3829.3|3823.3|3830.3|3824.3|3826.3|3820.3|4
1683129000000|2023-05-03 15:50:00|3829.8|3823.8|3834.3|3828.3|3834.3|3828.3|3829.3|3823.3|8
1683129300000|2023-05-03 15:55:00|3833.8|3827.8|3834.8|3828.8|3837.3|3831.3|3833.8|3827.8|7
1683129600000|2023-05-03 16:00:00|3835.3|3829.3|3835.3|3829.3|3835.3|3829.3|3832.3|3826.3|7
1683129900000|2023-05-03 16:05:00|3834.8|3828.8|3837.3|3831.3|3838.3|3832.3|3834.3|3828.3|10
1683130200000|2023-05-03 16:10:00|3837.8|3831.8|3838.3|3832.3|3838.3|3832.3|3836.3|3830.3|7
1683130500000|2023-05-03 16:15:00|3837.8|3831.8|3837.3|3831.3|3838.3|3832.3|3837.3|3831.3|2
1683130800000|2023-05-03 16:20:00|3836.3|3830.3|3840.3|3834.3|3841.3|3835.3|3836.3|3830.3|23
1683131100000|2023-05-03 16:25:00|3840.8|3834.8|3842.8|3836.8|3843.3|3837.3|3840.3|3834.3|28
1683131400000|2023-05-03 16:30:00|3843.3|3837.3|3837.8|3831.8|3843.3|3837.3|3837.3|3831.3|25
1683131700000|2023-05-03 16:35:00|3837.3|3831.3|3835.3|3829.3|3837.3|3831.3|3833.3|3827.3|17
1683132000000|2023-05-03 16:40:00|3835.8|3829.8|3837.3|3831.3|3837.3|3831.3|3835.8|3829.8|23
1683132300000|2023-05-03 16:45:00|3838.3|3832.3|3835.3|3829.3|3838.3|3832.3|3834.8|3828.8|5
1683132600000|2023-05-03 16:50:00|3836.3|3830.3|3837.3|3831.3|3838.3|3832.3|3836.3|3830.3|15
1683132900000|2023-05-03 16:55:00|3836.3|3830.3|3839.3|3833.3|3839.3|3833.3|3836.3|3830.3|11
1683133200000|2023-05-03 17:00:00|3838.8|3832.8|3836.8|3830.8|3839.8|3833.8|3836.3|3830.3|9
1683133500000|2023-05-03 17:05:00|3837.3|3831.3|3839.3|3833.3|3839.3|3833.3|3836.8|3830.8|9
1683133800000|2023-05-03 17:10:00|3838.8|3832.8|3837.8|3831.8|3840.3|3834.3|3837.3|3831.3|5
1683134100000|2023-05-03 17:15:00|3838.3|3832.3|3839.3|3833.3|3839.3|3833.3|3837.3|3831.3|3
1683134400000|2023-05-03 17:20:00|3839.8|3833.8|3841.8|3835.8|3842.3|3836.3|3838.8|3832.8|33
1683134700000|2023-05-03 17:25:00|3842.3|3836.3|3843.3|3837.3|3844.3|3838.3|3840.3|3834.3|1
1683135000000|2023-05-03 17:30:00|3843.8|3837.8|3840.3|3834.3|3844.3|3838.3|3840.3|3834.3|5
1683135300000|2023-05-03 17:35:00|3841.3|3835.3|3840.3|3834.3|3842.3|3836.3|3839.8|3833.8|22
1683135600000|2023-05-03 17:40:00|3840.8|3834.8|3840.3|3834.3|3842.3|3836.3|3840.3|3834.3|11
1683135900000|2023-05-03 17:45:00|3840.8|3834.8|3836.3|3830.3|3840.8|3834.8|3835.3|3829.3|15
1683136200000|2023-05-03 17:50:00|3836.8|3830.8|3836.8|3830.8|3836.8|3830.8|3835.8|3829.8|4
1683136500000|2023-05-03 17:55:00|3837.3|3831.3|3838.8|3832.8|3838.8|3832.8|3835.8|3829.8|24
1683136800000|2023-05-03 18:00:00|3836.8|3830.8|3839.8|3833.8|3843.8|3837.8|3836.3|3830.3|14
1683137100000|2023-05-03 18:05:00|3840.3|3834.3|3841.8|3835.8|3843.8|3837.8|3834.8|3828.8|21
1683137400000|2023-05-03 18:10:00|3842.3|3836.3|3846.3|3840.3|3847.3|3841.3|3836.3|3830.3|52
1683137700000|2023-05-03 18:15:00|3847.8|3841.8|3847.3|3841.3|3849.8|3843.8|3844.3|3838.3|38
1683138000000|2023-05-03 18:20:00|3846.8|3840.8|3852.8|3846.8|3854.3|3848.3|3845.8|3839.8|39
1683138300000|2023-05-03 18:25:00|3852.3|3846.3|3851.3|3845.3|3857.3|3851.3|3851.3|3845.3|67
1683138600000|2023-05-03 18:30:00|3851.8|3845.8|3844.3|3838.3|3852.3|3846.3|3842.8|3836.8|46
1683138900000|2023-05-03 18:35:00|3844.8|3838.8|3847.8|3841.8|3850.3|3844.3|3834.3|3828.3|116
1683139200000|2023-05-03 18:40:00|3847.3|3841.3|3847.3|3841.3|3856.3|3850.3|3843.3|3837.3|85
1683139500000|2023-05-03 18:45:00|3847.8|3841.8|3846.3|3840.3|3852.3|3846.3|3846.3|3840.3|28
1683139800000|2023-05-03 18:50:00|3846.8|3840.8|3844.8|3838.8|3847.3|3841.3|3836.3|3830.3|55
1683140100000|2023-05-03 18:55:00|3844.3|3838.3|3850|3841|3852.8|3846.8|3842.3|3836.3|32
1683140400000|2023-05-03 19:00:00|3849.9|3840.9|3849.6|3840.6|3850.8|3841.8|3844.4|3835.4|0
1683140700000|2023-05-03 19:05:00|3849.5|3840.5|3841|3832|3854|3845|3838.3|3829.3|0
1683141000000|2023-05-03 19:10:00|3840.9|3831.9|3833.8|3824.8|3840.9|3831.9|3832.1|3823.1|0
1683141300000|2023-05-03 19:15:00|3833.9|3824.9|3838.8|3829.8|3840.8|3831.8|3831.7|3822.7|0
1683141600000|2023-05-03 19:20:00|3838.7|3829.7|3837.6|3828.6|3839|3830|3831.7|3822.7|0
1683141900000|2023-05-03 19:25:00|3837.7|3828.7|3829|3820|3838.9|3829.9|3829|3820|0
1683142200000|2023-05-03 19:30:00|3828.8|3819.8|3827.4|3818.4|3830.4|3821.4|3824.4|3815.4|0
1683142500000|2023-05-03 19:35:00|3827.3|3818.3|3826.9|3817.9|3829.4|3820.4|3826.9|3817.9|0
1683142800000|2023-05-03 19:40:00|3826.8|3817.8|3825.6|3816.6|3826.8|3817.8|3821.2|3812.2|0
1683143100000|2023-05-03 19:45:00|3825.5|3816.5|3824.3|3815.3|3827.6|3818.6|3822.8|3813.8|0
1683143400000|2023-05-03 19:50:00|3824.1|3815.1|3828|3819|3828|3819|3824|3815|0
1683143700000|2023-05-03 19:55:00|3827.9|3818.9|3822.8|3813.8|3828|3819|3822.7|3813.7|0
1683144000000|2023-05-03 20:00:00|3822.7|3813.7|3826.1|3817.1|3826.3|3817.3|3821.2|3812.2|0
1683144300000|2023-05-03 20:05:00|3826|3817|3828.6|3819.6|3828.7|3819.7|3825.9|3816.9|0
1683144600000|2023-05-03 20:10:00|3828.7|3819.7|3827.7|3818.7|3829.2|3820.2|3826.9|3817.9|0
1683144900000|2023-05-03 20:15:00|3827.9|3818.9|3826.8|3817.8|3828.7|3819.7|3826.8|3817.8|0
1683145200000|2023-05-03 20:20:00|3827|3818|3826|3817|3827|3818|3825.8|3816.8|0
1683145500000|2023-05-03 20:25:00|3825.9|3816.9|3826.8|3817.8|3826.8|3817.8|3825.8|3816.8|0
1683145800000|2023-05-03 20:30:00|3827|3818|3826.2|3817.2|3827.2|3818.2|3826|3817|0
1683146100000|2023-05-03 20:35:00|3826.3|3817.3|3827.7|3818.7|3827.9|3818.9|3826.2|3817.2|0
1683146400000|2023-05-03 20:40:00|3827.9|3818.9|3825.7|3816.7|3827.9|3818.9|3825.7|3816.7|0
1683146700000|2023-05-03 20:45:00|3825.8|3816.8|3816.6|3807.6|3825.8|3816.8|3816.6|3807.6|0
1683147000000|2023-05-03 20:50:00|3816.7|3807.7|3817|3808|3818.3|3809.3|3816.4|3807.4|0
1683147300000|2023-05-03 20:55:00|3817.1|3808.1|3813.5|3804.5|3817.5|3808.5|3812.6|3803.6|0
1683147600000|2023-05-03 21:00:00|3813.6|3804.6|3812.8|3803.8|3814.2|3805.2|3812.3|3803.3|0
1683147900000|2023-05-03 21:05:00|3812.9|3803.9|3811.9|3802.9|3813|3804|3811.6|3802.6|0
1683148200000|2023-05-03 21:10:00|3812.2|3803.2|3813.4|3804.4|3813.7|3804.7|3812.2|3803.2|0
1683148500000|2023-05-03 21:15:00|3813.5|3804.5|3813.7|3804.7|3813.9|3804.9|3813.2|3804.2|0
1683148800000|2023-05-03 21:20:00|3813.9|3804.9|3813.7|3804.7|3814|3805|3813.4|3804.4|0
1683149100000|2023-05-03 21:25:00|3813.6|3804.6|3811.8|3802.8|3813.6|3804.6|3811.4|3802.4|0
1683149400000|2023-05-03 21:30:00|3811.9|3802.9|3810.9|3801.9|3811.9|3802.9|3810.6|3801.6|0
1683149700000|2023-05-03 21:35:00|3810.6|3801.6|3810|3801|3810.8|3801.8|3810|3801|0
1683150000000|2023-05-03 21:40:00|3810.1|3801.1|3808|3799|3810.2|3801.2|3807.9|3798.9|0
1683150300000|2023-05-03 21:45:00|3807.9|3798.9|3807|3798|3808|3799|3807|3798|0
1683150600000|2023-05-03 21:50:00|3806.9|3797.9|3804.1|3795.1|3807|3798|3804|3795|0
1683150900000|2023-05-03 21:55:00|3804.2|3795.2|3802.7|3793.7|3804.2|3795.2|3802.7|3793.7|0
1683151200000|2023-05-03 22:00:00|3800.3|3791.3|3792.5|3783.5|3803.1|3794.1|3792.5|3783.5|0
1683151500000|2023-05-03 22:05:00|3793|3784|3794.6|3785.6|3795.3|3786.3|3790.5|3781.5|0
1683151800000|2023-05-03 22:10:00|3794.8|3785.8|3798.9|3789.9|3799.5|3790.5|3794.8|3785.8|0
1683152100000|2023-05-03 22:15:00|3798.7|3789.7|3797|3788|3799.3|3790.3|3797|3788|0
1683152400000|2023-05-03 22:20:00|3796.8|3787.8|3797.2|3788.2|3797.6|3788.6|3796.1|3787.1|0
1683152700000|2023-05-03 22:25:00|3797.3|3788.3|3800.3|3791.3|3801|3792|3797.3|3788.3|0
1683153000000|2023-05-03 22:30:00|3800.5|3791.5|3797.7|3788.7|3800.7|3791.7|3796.6|3787.6|0
1683153300000|2023-05-03 22:35:00|3797.9|3788.9|3801.4|3792.4|3801.4|3792.4|3797.9|3788.9|0
1683153600000|2023-05-03 22:40:00|3801.6|3792.6|3803.5|3794.5|3804|3795|3801.6|3792.6|0
1683153900000|2023-05-03 22:45:00|3803.3|3794.3|3802.3|3793.3|3803.7|3794.7|3802.2|3793.2|0
1683154200000|2023-05-03 22:50:00|3802.2|3793.2|3802.1|3793.1|3802.7|3793.7|3801.6|3792.6|0
1683154500000|2023-05-03 22:55:00|3802.2|3793.2|3803.9|3794.9|3803.9|3794.9|3802.1|3793.1|0
1683154800000|2023-05-03 23:00:00|3803.8|3794.8|3803.1|3794.1|3803.8|3794.8|3803.1|3794.1|0
1683155100000|2023-05-03 23:05:00|3802.9|3793.9|3803.2|3794.2|3803.5|3794.5|3801.8|3792.8|0
1683155400000|2023-05-03 23:10:00|3803.3|3794.3|3804.9|3795.9|3805.4|3796.4|3803.3|3794.3|0
1683155700000|2023-05-03 23:15:00|3805|3796|3806.5|3797.5|3806.7|3797.7|3804.8|3795.8|0
1683156000000|2023-05-03 23:20:00|3806.3|3797.3|3806.9|3797.9|3807.6|3798.6|3805.9|3796.9|0
1683156300000|2023-05-03 23:25:00|3806.7|3797.7|3807.3|3798.3|3807.5|3798.5|3806.7|3797.7|0
1683156600000|2023-05-03 23:30:00|3807.5|3798.5|3807.9|3798.9|3808.1|3799.1|3806.5|3797.5|0
1683156900000|2023-05-03 23:35:00|3807.7|3798.7|3809.1|3800.1|3809.4|3800.4|3807.7|3798.7|0
1683157200000|2023-05-03 23:40:00|3809.2|3800.2|3809.1|3800.1|3809.6|3800.6|3808.8|3799.8|0
1683157500000|2023-05-03 23:45:00|3808.9|3799.9|3809.6|3800.6|3809.6|3800.6|3808.9|3799.9|0
1683157800000|2023-05-03 23:50:00|3809.5|3800.5|3809.1|3800.1|3809.6|3800.6|3808.9|3799.9|0
1683158100000|2023-05-03 23:55:00|3809.2|3800.2|3810.1|3801.1|3810.1|3801.1|3809.1|3800.1|0
1683158400000|2023-05-04 00:00:00|3809.9|3800.9|3809.9|3800.9|3810.4|3801.4|3809.6|3800.6|0
1683158700000|2023-05-04 00:05:00|3810|3801|3811.4|3802.4|3812|3803|3810|3801|0
1683159000000|2023-05-04 00:10:00|3811.5|3802.5|3813.8|3804.8|3814.6|3805.6|3811.4|3802.4|0
1683159300000|2023-05-04 00:15:00|3813.9|3804.9|3814.4|3805.4|3815|3806|3813.9|3804.9|0
1683159600000|2023-05-04 00:20:00|3814.6|3805.6|3814.8|3805.8|3815.4|3806.4|3814.5|3805.5|0
1683159900000|2023-05-04 00:25:00|3814.7|3805.7|3813.9|3804.9|3814.7|3805.7|3813.8|3804.8|0
1683160200000|2023-05-04 00:30:00|3814|3805|3813.5|3804.5|3814.6|3805.6|3813.5|3804.5|0
1683160500000|2023-05-04 00:35:00|3813.3|3804.3|3813.6|3804.6|3814.2|3805.2|3813.3|3804.3|0
1683160800000|2023-05-04 00:40:00|3813.5|3804.5|3813.3|3804.3|3814.1|3805.1|3813|3804|0
1683161100000|2023-05-04 00:45:00|3813.5|3804.5|3815|3806|3815|3806|3813|3804|0
1683161400000|2023-05-04 00:50:00|3814.8|3805.8|3814.1|3805.1|3814.8|3805.8|3813.9|3804.9|0
1683161700000|2023-05-04 00:55:00|3813.9|3804.9|3814|3805|3814.1|3805.1|3813.4|3804.4|0
1683162000000|2023-05-04 01:00:00|3813.9|3804.9|3813.4|3804.4|3814.1|3805.1|3813.1|3804.1|0
1683162300000|2023-05-04 01:05:00|3813.5|3804.5|3814.4|3805.4|3814.6|3805.6|3813.4|3804.4|0
1683162600000|2023-05-04 01:10:00|3814.2|3805.2|3817.6|3808.6|3818|3809|3814.2|3805.2|0
1683162900000|2023-05-04 01:15:00|3818|3809|3850.8|3846.8|3855.8|3851.8|3818|3809|514
1683163200000|2023-05-04 01:20:00|3851.3|3847.3|3867.3|3863.3|3867.3|3863.3|3850.3|3846.3|622
1683163500000|2023-05-04 01:25:00|3866.3|3862.3|3861.3|3857.3|3870.3|3866.3|3859.3|3855.3|503
1683163800000|2023-05-04 01:30:00|3860.3|3856.3|3890.8|3886.8|3890.8|3886.8|3859.3|3855.3|3613
1683164100000|2023-05-04 01:35:00|3890.3|3886.3|3873.3|3869.3|3900.3|3896.3|3872.3|3868.3|2365
1683164400000|2023-05-04 01:40:00|3873.8|3869.8|3865.8|3861.8|3878.3|3874.3|3863.8|3859.8|1685
1683164700000|2023-05-04 01:45:00|3866.3|3862.3|3851.3|3847.3|3867.8|3863.8|3849.3|3845.3|1805
1683165000000|2023-05-04 01:50:00|3850.3|3846.3|3849.3|3845.3|3853.3|3849.3|3840.3|3836.3|1975
1683165300000|2023-05-04 01:55:00|3850.3|3846.3|3870.3|3866.3|3870.3|3866.3|3848.8|3844.8|1624
1683165600000|2023-05-04 02:00:00|3871.3|3867.3|3882.3|3878.3|3890.3|3886.3|3871.3|3867.3|2410
1683165900000|2023-05-04 02:05:00|3881.3|3877.3|3884.3|3880.3|3894.3|3890.3|3878.8|3874.8|1214
1683166200000|2023-05-04 02:10:00|3884.8|3880.8|3876.3|3872.3|3892.3|3888.3|3876.3|3872.3|915
1683166500000|2023-05-04 02:15:00|3877.3|3873.3|3877.3|3873.3|3880.3|3876.3|3869.3|3865.3|768
1683166800000|2023-05-04 02:20:00|3877.8|3873.8|3879.8|3875.8|3884.8|3880.8|3870.3|3866.3|889
1683167100000|2023-05-04 02:25:00|3880.3|3876.3|3883.3|3879.3|3889.3|3885.3|3876.3|3872.3|518
1683167400000|2023-05-04 02:30:00|3884.3|3880.3|3887.3|3883.3|3890.3|3886.3|3880.3|3876.3|612
1683167700000|2023-05-04 02:35:00|3886.8|3882.8|3878.8|3874.8|3891.3|3887.3|3876.8|3872.8|789
1683168000000|2023-05-04 02:40:00|3878.3|3874.3|3871.3|3867.3|3881.3|3877.3|3871.3|3867.3|660
1683168300000|2023-05-04 02:45:00|3872.3|3868.3|3868.3|3864.3|3873.3|3869.3|3866.3|3862.3|1146
1683168600000|2023-05-04 02:50:00|3867.8|3863.8|3873.3|3869.3|3877.3|3873.3|3867.8|3863.8|811
1683168900000|2023-05-04 02:55:00|3872.8|3868.8|3871.8|3867.8|3879.3|3875.3|3871.3|3867.3|407
1683169200000|2023-05-04 03:00:00|3872.3|3868.3|3866.3|3862.3|3874.3|3870.3|3864.3|3860.3|894
1683169500000|2023-05-04 03:05:00|3865.8|3861.8|3879.3|3875.3|3879.3|3875.3|3864.8|3860.8|652
1683169800000|2023-05-04 03:10:00|3878.3|3874.3|3868.3|3864.3|3879.3|3875.3|3865.3|3861.3|454
1683170100000|2023-05-04 03:15:00|3869.3|3865.3|3869.3|3865.3|3873.3|3869.3|3864.8|3860.8|540
1683170400000|2023-05-04 03:20:00|3870.3|3866.3|3872.3|3868.3|3875.3|3871.3|3865.3|3861.3|377
1683170700000|2023-05-04 03:25:00|3872.8|3868.8|3871.3|3867.3|3872.8|3868.8|3868.3|3864.3|333
1683171000000|2023-05-04 03:30:00|3871.8|3867.8|3863.3|3859.3|3871.8|3867.8|3861.8|3857.8|409
1683171300000|2023-05-04 03:35:00|3862.3|3858.3|3858.3|3854.3|3862.3|3858.3|3856.3|3852.3|316
1683171600000|2023-05-04 03:40:00|3858.8|3854.8|3862.3|3858.3|3864.3|3860.3|3857.3|3853.3|171
1683171900000|2023-05-04 03:45:00|3861.3|3857.3|3863.3|3859.3|3863.3|3859.3|3859.3|3855.3|149
1683172200000|2023-05-04 03:50:00|3864.3|3860.3|3861.3|3857.3|3865.3|3861.3|3858.3|3854.3|187
1683172500000|2023-05-04 03:55:00|3860.8|3856.8|3862.8|3858.8|3863.3|3859.3|3859.3|3855.3|136
1683172800000|2023-05-04 04:00:00|3865.8|3856.8|3865.4|3856.4|3865.9|3856.9|3865.4|3856.4|0
1683173100000|2023-05-04 04:05:00|3865.2|3856.2|3864.2|3855.2|3865.4|3856.4|3864.1|3855.1|0
1683173400000|2023-05-04 04:10:00|3864.4|3855.4|3863.5|3854.5|3864.4|3855.4|3863.4|3854.4|0
1683173700000|2023-05-04 04:15:00|3863.7|3854.7|3864.1|3855.1|3864.1|3855.1|3863.4|3854.4|0
1683174000000|2023-05-04 04:20:00|3864.2|3855.2|3865.3|3856.3|3865.5|3856.5|3864.1|3855.1|0
1683174300000|2023-05-04 04:25:00|3865.1|3856.1|3864.6|3855.6|3865.3|3856.3|3864.2|3855.2|0
1683174600000|2023-05-04 04:30:00|3864.8|3855.8|3866.9|3857.9|3867.1|3858.1|3864.6|3855.6|0
1683174900000|2023-05-04 04:35:00|3867|3858|3869.5|3860.5|3869.5|3860.5|3866.9|3857.9|0
1683175200000|2023-05-04 04:40:00|3869.3|3860.3|3868.3|3859.3|3869.3|3860.3|3867.9|3858.9|0
1683175500000|2023-05-04 04:45:00|3868.4|3859.4|3868|3859|3868.5|3859.5|3867.8|3858.8|0
1683175800000|2023-05-04 04:50:00|3867.8|3858.8|3868.2|3859.2|3868.4|3859.4|3867.4|3858.4|0
1683176100000|2023-05-04 04:55:00|3868.4|3859.4|3868|3859|3868.5|3859.5|3868|3859|7
1683176400000|2023-05-04 05:00:00|3868.2|3859.2|3848.8|3844.8|3868.2|3863.3|3847.3|3843.3|1003
1683176700000|2023-05-04 05:05:00|3848.3|3844.3|3859.3|3855.3|3862.3|3858.3|3848.3|3844.3|670
1683177000000|2023-05-04 05:10:00|3858.8|3854.8|3866.3|3862.3|3869.3|3865.3|3858.8|3854.8|749
1683177300000|2023-05-04 05:15:00|3866.8|3862.8|3861.3|3857.3|3867.3|3863.3|3859.3|3855.3|319
1683177600000|2023-05-04 05:20:00|3860.8|3856.8|3856.3|3852.3|3861.3|3857.3|3853.3|3849.3|304
1683177900000|2023-05-04 05:25:00|3856.8|3852.8|3856.3|3852.3|3861.3|3857.3|3855.3|3851.3|824
1683178200000|2023-05-04 05:30:00|3856.8|3852.8|3854.3|3850.3|3858.3|3854.3|3849.3|3845.3|767
1683178500000|2023-05-04 05:35:00|3853.8|3849.8|3858.3|3854.3|3858.3|3854.3|3853.3|3849.3|501
1683178800000|2023-05-04 05:40:00|3857.8|3853.8|3860.3|3856.3|3861.3|3857.3|3855.3|3851.3|460
1683179100000|2023-05-04 05:45:00|3859.8|3855.8|3844.3|3840.3|3860.3|3856.3|3843.8|3839.8|758
1683179400000|2023-05-04 05:50:00|3844.8|3840.8|3834.3|3830.3|3845.3|3841.3|3832.3|3828.3|1220
1683179700000|2023-05-04 05:55:00|3833.8|3829.8|3841.3|3837.3|3842.3|3838.3|3833.3|3829.3|586
1683180000000|2023-05-04 06:00:00|3840.8|3836.8|3843.3|3839.3|3843.3|3839.3|3838.3|3834.3|438
1683180300000|2023-05-04 06:05:00|3842.8|3838.8|3838.3|3834.3|3844.3|3840.3|3837.3|3833.3|525
1683180600000|2023-05-04 06:10:00|3839.3|3835.3|3849.3|3845.3|3850.3|3846.3|3838.3|3834.3|410
1683180900000|2023-05-04 06:15:00|3848.8|3844.8|3848.3|3844.3|3854.3|3850.3|3845.3|3841.3|1167
1683181200000|2023-05-04 06:20:00|3847.3|3843.3|3839.8|3835.8|3848.3|3844.3|3839.3|3835.3|542
1683181500000|2023-05-04 06:25:00|3840.3|3836.3|3840.3|3836.3|3842.8|3838.8|3838.3|3834.3|322
1683181800000|2023-05-04 06:30:00|3841.3|3837.3|3840.3|3836.3|3844.3|3840.3|3836.3|3832.3|288
1683182100000|2023-05-04 06:35:00|3839.8|3835.8|3843.3|3839.3|3843.3|3839.3|3837.8|3833.8|274
1683182400000|2023-05-04 06:40:00|3844.3|3840.3|3844.3|3840.3|3847.3|3843.3|3843.3|3839.3|221
1683182700000|2023-05-04 06:45:00|3845.3|3841.3|3842.3|3838.3|3847.3|3843.3|3841.3|3837.3|447
1683183000000|2023-05-04 06:50:00|3841.8|3837.8|3848.3|3844.3|3850.3|3846.3|3841.3|3837.3|418
1683183300000|2023-05-04 06:55:00|3848.8|3844.8|3856.3|3852.3|3858.3|3854.3|3848.3|3844.3|540
1683183600000|2023-05-04 07:00:00|3855.3|3851.3|3860.3|3856.3|3861.8|3857.8|3851.3|3847.3|522
1683183900000|2023-05-04 07:05:00|3859.8|3855.8|3856.3|3852.3|3860.3|3856.3|3851.3|3847.3|210
1683184200000|2023-05-04 07:10:00|3855.8|3851.8|3845.3|3841.3|3855.8|3851.8|3845.3|3841.3|428
1683184500000|2023-05-04 07:15:00|3845.8|3841.8|3846.3|3842.3|3849.3|3845.3|3841.8|3837.8|312
1683184800000|2023-05-04 07:20:00|3845.8|3841.8|3854.3|3850.3|3854.3|3850.3|3845.8|3841.8|135
1683185100000|2023-05-04 07:25:00|3853.8|3849.8|3852.3|3848.3|3854.3|3850.3|3847.3|3843.3|134
1683185400000|2023-05-04 07:30:00|3851.8|3847.8|3858.3|3854.3|3859.3|3855.3|3849.3|3845.3|345
1683185700000|2023-05-04 07:35:00|3857.3|3853.3|3869.3|3865.3|3869.3|3865.3|3856.8|3852.8|616
1683186000000|2023-05-04 07:40:00|3869.8|3865.8|3865.3|3861.3|3869.8|3865.8|3859.3|3855.3|277
1683186300000|2023-05-04 07:45:00|3864.8|3860.8|3863.3|3859.3|3866.3|3862.3|3861.3|3857.3|307
1683186600000|2023-05-04 07:50:00|3862.8|3858.8|3862.3|3858.3|3867.3|3863.3|3861.3|3857.3|529
1683186900000|2023-05-04 07:55:00|3861.8|3857.8|3863.3|3859.3|3864.3|3860.3|3859.3|3855.3|811
1683187200000|2023-05-04 08:00:00|3862.8|3858.8|3863.3|3859.3|3863.3|3859.3|3855.3|3851.3|676
1683187500000|2023-05-04 08:05:00|3862.8|3858.8|3850.3|3846.3|3862.8|3858.8|3849.3|3845.3|946
1683187800000|2023-05-04 08:10:00|3851.3|3847.3|3859.3|3855.3|3860.3|3856.3|3851.3|3847.3|822
1683188100000|2023-05-04 08:15:00|3858.3|3854.3|3864.8|3860.8|3865.3|3861.3|3857.3|3853.3|243
1683188400000|2023-05-04 08:20:00|3864.3|3860.3|3862.3|3858.3|3866.8|3862.8|3861.3|3857.3|1453
1683188700000|2023-05-04 08:25:00|3862.8|3858.8|3859.3|3855.3|3866.3|3862.3|3858.8|3854.8|357
1683189000000|2023-05-04 08:30:00|3864.6|3855.6|3863.5|3854.5|3864.6|3855.6|3862.9|3853.9|0
1683189300000|2023-05-04 08:35:00|3863.4|3854.4|3863.2|3854.2|3864.9|3855.9|3861.7|3852.7|0
1683189600000|2023-05-04 08:40:00|3863.1|3854.1|3863.7|3854.7|3864.3|3855.3|3862.4|3853.4|0
1683189900000|2023-05-04 08:45:00|3863.4|3854.4|3863.2|3854.2|3864.5|3855.5|3862.7|3853.7|0
1683190200000|2023-05-04 08:50:00|3863.3|3854.3|3862.6|3853.6|3863.3|3854.3|3862.1|3853.1|0
1683190500000|2023-05-04 08:55:00|3862.7|3853.7|3861.1|3852.1|3862.8|3853.8|3860.1|3851.1|0
1683190800000|2023-05-04 09:00:00|3861|3852|3863.2|3854.2|3864.1|3855.1|3861|3852|0
1683191100000|2023-05-04 09:05:00|3863.1|3854.1|3862.3|3853.3|3863.2|3854.2|3861.7|3852.7|0
1683191400000|2023-05-04 09:10:00|3862.4|3853.4|3861.1|3852.1|3862.8|3853.8|3860.9|3851.9|0
1683191700000|2023-05-04 09:15:00|3860.7|3851.7|3861.8|3853.8|3862.8|3853.8|3857.8|3847.8|40
1683192000000|2023-05-04 09:20:00|3860.8|3852.8|3859.8|3852.8|3861.8|3853.8|3858.8|3851.8|20
1683192300000|2023-05-04 09:25:00|3860.8|3851.8|3860.8|3853.8|3860.8|3853.8|3860.8|3851.8|11
1683192600000|2023-05-04 09:30:00|3859.8|3852.8|3860.8|3852.8|3861.8|3854.8|3857.8|3849.8|59
1683192900000|2023-05-04 09:35:00|3859.8|3851.8|3859.8|3851.8|3864.8|3855.8|3859.8|3851.8|21
1683193200000|2023-05-04 09:40:00|3861.8|3852.8|3859.8|3851.8|3865.8|3856.8|3859.8|3851.8|4
1683193500000|2023-05-04 09:45:00|3860.8|3852.8|3858.8|3851.8|3862.8|3853.8|3858.8|3850.8|0
1683193800000|2023-05-04 09:50:00|3859.8|3852.8|3859.8|3850.8|3860.8|3852.8|3858.8|3850.8|2
1683194100000|2023-05-04 09:55:00|3858.8|3851.8|3858.8|3850.8|3861.8|3852.8|3858.8|3850.8|0
1683194400000|2023-05-04 10:00:00|3857.8|3849.8|3855.8|3848.8|3859.8|3851.8|3855.8|3848.8|17
1683194700000|2023-05-04 10:05:00|3854.8|3846.8|3856.8|3847.8|3856.8|3848.8|3854.8|3846.8|18
1683195000000|2023-05-04 10:10:00|3855.8|3848.8|3868.8|3860.8|3872.8|3864.8|3855.8|3848.8|169
1683195300000|2023-05-04 10:15:00|3869.8|3861.8|3877.8|3869.8|3877.8|3869.8|3866.8|3858.8|189
1683195600000|2023-05-04 10:20:00|3876.8|3867.8|3877.8|3870.8|3882.8|3875.8|3875.8|3867.8|179
1683195900000|2023-05-04 10:25:00|3876.8|3869.8|3875.8|3867.8|3876.8|3870.8|3872.8|3865.8|17
1683196200000|2023-05-04 10:30:00|3874.8|3866.8|3875.8|3867.8|3876.8|3868.8|3871.8|3863.8|13
1683196500000|2023-05-04 10:35:00|3874.8|3866.8|3865.8|3858.8|3875.8|3867.8|3863.8|3856.8|225
1683196800000|2023-05-04 10:40:00|3864.8|3856.8|3864.8|3856.8|3866.8|3858.8|3863.8|3855.8|37
1683197100000|2023-05-04 10:45:00|3863.8|3855.8|3863.8|3855.8|3864.8|3857.8|3861.8|3854.8|29
1683197400000|2023-05-04 10:50:00|3862.8|3854.8|3864.8|3856.8|3864.8|3856.8|3861.8|3854.8|10
1683197700000|2023-05-04 10:55:00|3863.8|3855.8|3863.8|3856.8|3865.8|3857.8|3863.8|3855.8|3
1683198000000|2023-05-04 11:00:00|3862.8|3855.8|3860.8|3852.8|3864.8|3856.8|3859.8|3852.8|28
1683198300000|2023-05-04 11:05:00|3859.8|3853.8|3860.8|3852.8|3861.8|3853.8|3858.8|3851.8|16
1683198600000|2023-05-04 11:10:00|3859.8|3851.8|3860.8|3852.8|3861.8|3853.8|3859.8|3851.8|3
1683198900000|2023-05-04 11:15:00|3859.8|3853.8|3861.8|3853.8|3862.8|3854.8|3859.8|3852.8|19
1683199200000|2023-05-04 11:20:00|3860.8|3852.8|3860.8|3851.8|3861.8|3852.8|3858.8|3850.8|11
1683199500000|2023-05-04 11:25:00|3859.8|3852.8|3861.8|3852.8|3861.8|3853.8|3858.8|3851.8|4
1683199800000|2023-05-04 11:30:00|3860.8|3853.8|3862.8|3854.8|3862.8|3855.8|3860.8|3853.8|12
1683200100000|2023-05-04 11:35:00|3861.8|3855.8|3863.8|3855.8|3864.8|3855.8|3861.8|3853.8|0
1683200400000|2023-05-04 11:40:00|3862.8|3854.8|3859.8|3852.8|3863.8|3855.8|3859.8|3852.8|15
1683200700000|2023-05-04 11:45:00|3860.8|3853.8|3862.8|3853.8|3862.8|3855.8|3860.8|3853.8|4
1683201000000|2023-05-04 11:50:00|3861.8|3854.8|3859.8|3852.8|3862.8|3854.8|3859.8|3852.8|4
1683201300000|2023-05-04 11:55:00|3860.8|3853.8|3860.8|3852.8|3861.8|3853.8|3859.8|3850.8|19
1683201600000|2023-05-04 12:00:00|3861.8|3853.8|3857.8|3850.8|3861.8|3853.8|3856.8|3848.8|4
1683201900000|2023-05-04 12:05:00|3858.8|3849.8|3857.8|3848.8|3859.8|3851.8|3856.8|3848.8|16
1683202200000|2023-05-04 12:10:00|3856.8|3846.8|3859.8|3848.8|3859.8|3851.8|3855.8|3846.8|7
1683202500000|2023-05-04 12:15:00|3858.8|3847.8|3850.8|3842.8|3859.8|3847.8|3849.8|3841.8|46
1683202800000|2023-05-04 12:20:00|3851.8|3843.8|3851.8|3843.8|3853.8|3846.8|3850.8|3842.8|13
1683203100000|2023-05-04 12:25:00|3852.8|3844.8|3855.8|3845.8|3855.8|3845.8|3850.8|3842.8|42
1683203400000|2023-05-04 12:30:00|3854.8|3844.8|3853.8|3845.8|3855.8|3847.8|3850.8|3841.8|40
1683203700000|2023-05-04 12:35:00|3854.8|3844.8|3852.8|3844.8|3855.8|3847.8|3850.8|3842.8|27
1683204000000|2023-05-04 12:40:00|3851.8|3845.8|3856.8|3847.8|3856.8|3848.8|3851.8|3843.8|25
1683204300000|2023-05-04 12:45:00|3855.8|3846.8|3852.8|3843.8|3856.8|3847.8|3851.8|3843.8|0
1683204600000|2023-05-04 12:50:00|3851.8|3844.8|3852.8|3844.8|3853.8|3846.8|3851.8|3843.8|1
1683204900000|2023-05-04 12:55:00|3853.8|3845.8|3845.8|3839.8|3853.8|3845.8|3845.8|3837.8|19
1683205200000|2023-05-04 13:00:00|3846.3|3840.3|3848.3|3842.3|3849.8|3843.8|3844.8|3838.8|6
1683205500000|2023-05-04 13:05:00|3848.8|3842.8|3851.3|3845.3|3853.3|3847.3|3846.8|3840.8|36
1683205800000|2023-05-04 13:10:00|3850.8|3844.8|3850.3|3844.3|3852.3|3846.3|3848.8|3842.8|9
1683206100000|2023-05-04 13:15:00|3849.8|3843.8|3850.8|3844.8|3851.8|3845.8|3848.8|3842.8|5
1683206400000|2023-05-04 13:20:00|3851.3|3845.3|3847.8|3841.8|3852.3|3846.3|3845.3|3839.3|107
1683206700000|2023-05-04 13:25:00|3847.3|3841.3|3849.3|3843.3|3850.8|3844.8|3845.8|3839.8|16
1683207000000|2023-05-04 13:30:00|3847.8|3841.8|3864.3|3858.3|3865.3|3859.3|3847.3|3841.3|350
1683207300000|2023-05-04 13:35:00|3863.8|3857.8|3857.8|3851.8|3864.8|3858.8|3852.3|3846.3|96
1683207600000|2023-05-04 13:40:00|3858.3|3852.3|3853.8|3847.8|3860.8|3854.8|3849.3|3843.3|42
1683207900000|2023-05-04 13:45:00|3853.3|3847.3|3857.8|3851.8|3861.8|3855.8|3851.3|3845.3|185
1683208200000|2023-05-04 13:50:00|3858.3|3852.3|3885.8|3879.8|3886.3|3880.3|3855.3|3849.3|364
1683208500000|2023-05-04 13:55:00|3886.3|3880.3|3892.8|3886.8|3901.3|3895.3|3884.3|3878.3|369
1683208800000|2023-05-04 14:00:00|3892.3|3886.3|3890.3|3884.3|3892.8|3886.8|3884.8|3878.8|140
1683209100000|2023-05-04 14:05:00|3889.8|3883.8|3894.8|3888.8|3897.8|3891.8|3887.8|3881.8|219
1683209400000|2023-05-04 14:10:00|3894.3|3888.3|3887.3|3881.3|3895.8|3889.8|3882.3|3876.3|60
1683209700000|2023-05-04 14:15:00|3886.8|3880.8|3887.3|3881.3|3894.3|3888.3|3879.3|3873.3|88
1683210000000|2023-05-04 14:20:00|3887.8|3881.8|3883.3|3877.3|3888.8|3882.8|3879.8|3873.8|98
1683210300000|2023-05-04 14:25:00|3882.3|3876.3|3877.8|3871.8|3885.3|3879.3|3877.3|3871.3|68
1683210600000|2023-05-04 14:30:00|3878.3|3872.3|3881.3|3875.3|3881.3|3875.3|3875.3|3869.3|137
1683210900000|2023-05-04 14:35:00|3880.8|3874.8|3866.8|3860.8|3881.8|3875.8|3866.8|3860.8|72
1683211200000|2023-05-04 14:40:00|3867.3|3861.3|3868.3|3862.3|3871.3|3865.3|3864.3|3858.3|84
1683211500000|2023-05-04 14:45:00|3868.8|3862.8|3871.3|3865.3|3876.3|3870.3|3867.8|3861.8|114
1683211800000|2023-05-04 14:50:00|3870.3|3864.3|3877.3|3871.3|3877.3|3871.3|3869.3|3863.3|101
1683212100000|2023-05-04 14:55:00|3876.8|3870.8|3870.3|3864.3|3878.3|3872.3|3869.3|3863.3|124
1683212400000|2023-05-04 15:00:00|3871.3|3865.3|3873.3|3867.3|3875.3|3869.3|3869.3|3863.3|62
1683212700000|2023-05-04 15:05:00|3873.8|3867.8|3881.8|3875.8|3883.3|3877.3|3873.3|3867.3|123
1683213000000|2023-05-04 15:10:00|3882.3|3876.3|3876.8|3870.8|3882.3|3876.3|3874.3|3868.3|55
1683213300000|2023-05-04 15:15:00|3877.3|3871.3|3870.3|3864.3|3878.3|3872.3|3870.3|3864.3|43
1683213600000|2023-05-04 15:20:00|3869.8|3863.8|3866.3|3860.3|3870.3|3864.3|3865.3|3859.3|68
1683213900000|2023-05-04 15:25:00|3866.8|3860.8|3867.8|3861.8|3871.3|3865.3|3866.3|3860.3|93
1683214200000|2023-05-04 15:30:00|3867.3|3861.3|3870.3|3864.3|3873.3|3867.3|3867.3|3861.3|82
1683214500000|2023-05-04 15:35:00|3870.8|3864.8|3872.3|3866.3|3874.3|3868.3|3867.3|3861.3|75
1683214800000|2023-05-04 15:40:00|3872.8|3866.8|3873.3|3867.3|3874.3|3868.3|3871.3|3865.3|38
1683215100000|2023-05-04 15:45:00|3873.8|3867.8|3877.3|3871.3|3877.8|3871.8|3873.3|3867.3|37
1683215400000|2023-05-04 15:50:00|3877.8|3871.8|3872.8|3866.8|3878.3|3872.3|3872.3|3866.3|60
1683215700000|2023-05-04 15:55:00|3872.3|3866.3|3879.3|3873.3|3880.8|3874.8|3871.3|3865.3|91
1683216000000|2023-05-04 16:00:00|3879.8|3873.8|3883.3|3877.3|3883.3|3877.3|3879.3|3873.3|147
1683216300000|2023-05-04 16:05:00|3884.3|3878.3|3884.3|3878.3|3887.3|3881.3|3883.3|3877.3|110
1683216600000|2023-05-04 16:10:00|3883.3|3877.3|3888.3|3882.3|3888.3|3882.3|3880.8|3874.8|119
1683216900000|2023-05-04 16:15:00|3888.8|3882.8|3888.3|3882.3|3892.3|3886.3|3888.3|3882.3|152
1683217200000|2023-05-04 16:20:00|3888.8|3882.8|3892.3|3886.3|3893.3|3887.3|3888.3|3882.3|93
1683217500000|2023-05-04 16:25:00|3891.8|3885.8|3887.3|3881.3|3892.8|3886.8|3884.3|3878.3|46
1683217800000|2023-05-04 16:30:00|3888.3|3882.3|3886.8|3880.8|3888.3|3882.3|3884.3|3878.3|28
1683218100000|2023-05-04 16:35:00|3886.3|3880.3|3885.3|3879.3|3888.3|3882.3|3885.3|3879.3|19
1683218400000|2023-05-04 16:40:00|3885.8|3879.8|3883.3|3877.3|3887.3|3881.3|3883.3|3877.3|24
1683218700000|2023-05-04 16:45:00|3882.8|3876.8|3885.3|3879.3|3885.3|3879.3|3882.3|3876.3|20
1683219000000|2023-05-04 16:50:00|3886.3|3880.3|3883.8|3877.8|3886.8|3880.8|3882.3|3876.3|35
1683219300000|2023-05-04 16:55:00|3884.3|3878.3|3888.8|3882.8|3889.8|3883.8|3883.3|3877.3|26
1683219600000|2023-05-04 17:00:00|3889.3|3883.3|3885.8|3879.8|3889.3|3883.3|3885.3|3879.3|22
1683219900000|2023-05-04 17:05:00|3885.3|3879.3|3888.8|3882.8|3889.3|3883.3|3885.3|3879.3|13
1683220200000|2023-05-04 17:10:00|3888.3|3882.3|3886.3|3880.3|3889.3|3883.3|3885.3|3879.3|27
1683220500000|2023-05-04 17:15:00|3885.8|3879.8|3887.8|3881.8|3890.8|3884.8|3885.8|3879.8|38
1683220800000|2023-05-04 17:20:00|3888.3|3882.3|3892.3|3886.3|3892.8|3886.8|3887.3|3881.3|16
1683221100000|2023-05-04 17:25:00|3892.8|3886.8|3893.3|3887.3|3894.3|3888.3|3889.3|3883.3|32
1683221400000|2023-05-04 17:30:00|3893.8|3887.8|3896.8|3890.8|3897.3|3891.3|3892.8|3886.8|29
1683221700000|2023-05-04 17:35:00|3897.3|3891.3|3898.3|3892.3|3899.8|3893.8|3896.3|3890.3|51
1683222000000|2023-05-04 17:40:00|3898.8|3892.8|3893.3|3887.3|3898.8|3892.8|3893.3|3887.3|34
1683222300000|2023-05-04 17:45:00|3893.8|3887.8|3892.3|3886.3|3894.8|3888.8|3891.3|3885.3|23
1683222600000|2023-05-04 17:50:00|3891.8|3885.8|3897.8|3891.8|3898.3|3892.3|3890.3|3884.3|22
1683222900000|2023-05-04 17:55:00|3898.3|3892.3|3900.3|3894.3|3901.3|3895.3|3898.3|3892.3|53
1683223200000|2023-05-04 18:00:00|3900.8|3894.8|3898.3|3892.3|3901.3|3895.3|3897.8|3891.8|34
1683223500000|2023-05-04 18:05:00|3898.8|3892.8|3898.3|3892.3|3899.8|3893.8|3896.8|3890.8|14
1683223800000|2023-05-04 18:10:00|3897.8|3891.8|3895.3|3889.3|3898.3|3892.3|3894.3|3888.3|14
1683224100000|2023-05-04 18:15:00|3894.3|3888.3|3894.8|3888.8|3896.3|3890.3|3892.3|3886.3|43
1683224400000|2023-05-04 18:20:00|3895.3|3889.3|3894.3|3888.3|3897.3|3891.3|3893.3|3887.3|17
1683224700000|2023-05-04 18:25:00|3893.3|3887.3|3891.3|3885.3|3894.3|3888.3|3891.3|3885.3|19
1683225000000|2023-05-04 18:30:00|3890.3|3884.3|3895.3|3889.3|3895.3|3889.3|3888.3|3882.3|15
1683225300000|2023-05-04 18:35:00|3895.8|3889.8|3894.3|3888.3|3897.3|3891.3|3893.3|3887.3|37
1683225600000|2023-05-04 18:40:00|3894.8|3888.8|3891.3|3885.3|3895.3|3889.3|3891.3|3885.3|8
1683225900000|2023-05-04 18:45:00|3891.8|3885.8|3891.3|3885.3|3893.3|3887.3|3890.3|3884.3|27
1683226200000|2023-05-04 18:50:00|3890.3|3884.3|3889.3|3883.3|3892.3|3886.3|3888.8|3882.8|70
1683226500000|2023-05-04 18:55:00|3889.8|3883.8|3895.6|3886.6|3895.7|3888.3|3888.8|3882.8|38
1683226800000|2023-05-04 19:00:00|3895.7|3886.7|3898.8|3889.8|3899.2|3890.2|3895.7|3886.7|0
1683227100000|2023-05-04 19:05:00|3898.7|3889.7|3898.5|3889.5|3899.7|3890.7|3898|3889|0
1683227400000|2023-05-04 19:10:00|3898.6|3889.6|3894.8|3885.8|3898.6|3889.6|3894.7|3885.7|0
1683227700000|2023-05-04 19:15:00|3894.7|3885.7|3892.9|3883.9|3894.7|3885.7|3892.6|3883.6|0
1683228000000|2023-05-04 19:20:00|3893|3884|3895.5|3886.5|3895.6|3886.6|3892.4|3883.4|0
1683228300000|2023-05-04 19:25:00|3895.6|3886.6|3896.1|3887.1|3896.2|3887.2|3895.5|3886.5|0
1683228600000|2023-05-04 19:30:00|3896|3887|3897.1|3888.1|3897.9|3888.9|3895.4|3886.4|0
1683228900000|2023-05-04 19:35:00|3897.2|3888.2|3898.5|3889.5|3900.3|3891.3|3897|3888|0
1683229200000|2023-05-04 19:40:00|3898.6|3889.6|3894.8|3885.8|3898.6|3889.6|3894.8|3885.8|0
1683229500000|2023-05-04 19:45:00|3893.6|3884.6|3896.6|3887.6|3896.7|3887.7|3891.7|3882.7|0
1683229800000|2023-05-04 19:50:00|3896.5|3887.5|3894.6|3885.6|3896.5|3887.5|3891.5|3882.5|0
1683230100000|2023-05-04 19:55:00|3894.7|3885.7|3895|3886|3895.1|3886.1|3892.9|3883.9|0
1683230400000|2023-05-04 20:00:00|3895.4|3886.4|3892.6|3883.6|3895.8|3886.8|3892.4|3883.4|0
1683230700000|2023-05-04 20:05:00|3892.8|3883.8|3891.8|3882.8|3893.2|3884.2|3891.5|3882.5|0
1683231000000|2023-05-04 20:10:00|3892|3883|3891.8|3882.8|3893.5|3884.5|3891.7|3882.7|0
1683231300000|2023-05-04 20:15:00|3891.7|3882.7|3893|3884|3893.4|3884.4|3891.3|3882.3|0
1683231600000|2023-05-04 20:20:00|3892.9|3883.9|3891.5|3882.5|3893.4|3884.4|3891.3|3882.3|0
1683231900000|2023-05-04 20:25:00|3891.3|3882.3|3893.1|3884.1|3893.5|3884.5|3890.9|3881.9|0
1683232200000|2023-05-04 20:30:00|3895.4|3886.4|3898.2|3889.2|3900|3891|3892.4|3883.4|0
1683232500000|2023-05-04 20:35:00|3898.3|3889.3|3894.9|3885.9|3898.4|3889.4|3893.7|3884.7|0
1683232800000|2023-05-04 20:40:00|3894.8|3885.8|3892.8|3883.8|3894.9|3885.9|3892.4|3883.4|0
1683233100000|2023-05-04 20:45:00|3892.9|3883.9|3893|3884|3893.3|3884.3|3892.2|3883.2|0
1683233400000|2023-05-04 20:50:00|3892.9|3883.9|3894.3|3885.3|3894.4|3885.4|3892.6|3883.6|0
1683233700000|2023-05-04 20:55:00|3893.9|3884.9|3892.8|3883.8|3894.5|3885.5|3892.3|3883.3|0
1683234000000|2023-05-04 21:00:00|3893|3884|3893|3884|3893.6|3884.6|3892.9|3883.9|0
1683234300000|2023-05-04 21:05:00|3892.9|3883.9|3893.2|3884.2|3893.3|3884.3|3892.9|3883.9|0
1683234600000|2023-05-04 21:10:00|3893.1|3884.1|3893.1|3884.1|3893.4|3884.4|3893.1|3884.1|0
1683234900000|2023-05-04 21:15:00|3893|3884|3893.3|3884.3|3893.3|3884.3|3892.3|3883.3|0
1683235200000|2023-05-04 21:20:00|3893.2|3884.2|3893.6|3884.6|3894|3885|3892.5|3883.5|0
1683235500000|2023-05-04 21:25:00|3894|3885|3894.8|3885.8|3894.8|3885.8|3893.3|3884.3|0
1683235800000|2023-05-04 21:30:00|3894.5|3885.5|3894.9|3885.9|3895|3886|3894.4|3885.4|0
1683236100000|2023-05-04 21:35:00|3895|3886|3895.1|3886.1|3895.5|3886.5|3895|3886|0
1683236400000|2023-05-04 21:40:00|3895|3886|3894.4|3885.4|3895.2|3886.2|3894.3|3885.3|0
1683236700000|2023-05-04 21:45:00|3894.5|3885.5|3894.5|3885.5|3894.5|3885.5|3893.6|3884.6|0
1683237000000|2023-05-04 21:50:00|3894.4|3885.4|3894.5|3885.5|3895|3886|3893.9|3884.9|0
1683237300000|2023-05-04 21:55:00|3894.6|3885.6|3894.7|3885.7|3894.7|3885.7|3894.4|3885.4|0
1683237600000|2023-05-04 22:00:00|3895.2|3886.2|3900.2|3891.2|3900.2|3891.2|3894.7|3885.7|0
1683237900000|2023-05-04 22:05:00|3900|3891|3901.5|3892.5|3901.9|3892.9|3899.3|3890.3|0
1683238200000|2023-05-04 22:10:00|3901.4|3892.4|3903.6|3894.6|3904.2|3895.2|3901.3|3892.3|0
1683238500000|2023-05-04 22:15:00|3903.4|3894.4|3905.6|3896.6|3905.8|3896.8|3902.6|3893.6|0
1683238800000|2023-05-04 22:20:00|3905.4|3896.4|3905|3896|3906.9|3897.9|3904.8|3895.8|0
1683239100000|2023-05-04 22:25:00|3904.9|3895.9|3905.8|3896.8|3906|3897|3904.7|3895.7|0
1683239400000|2023-05-04 22:30:00|3905.9|3896.9|3904.5|3895.5|3906.2|3897.2|3903.9|3894.9|0
1683239700000|2023-05-04 22:35:00|3904.6|3895.6|3904.3|3895.3|3905|3896|3904.1|3895.1|0
1683240000000|2023-05-04 22:40:00|3904.4|3895.4|3905.8|3896.8|3906|3897|3904.2|3895.2|0
1683240300000|2023-05-04 22:45:00|3906.1|3897.1|3905.2|3896.2|3906.2|3897.2|3904.7|3895.7|0
1683240600000|2023-05-04 22:50:00|3905.4|3896.4|3906.3|3897.3|3906.3|3897.3|3905.2|3896.2|0
1683240900000|2023-05-04 22:55:00|3906.2|3897.2|3907.6|3898.6|3907.6|3898.6|3905.6|3896.6|0
1683241200000|2023-05-04 23:00:00|3907.7|3898.7|3906.4|3897.4|3907.7|3898.7|3906.1|3897.1|0
1683241500000|2023-05-04 23:05:00|3906.6|3897.6|3906.4|3897.4|3906.8|3897.8|3906.2|3897.2|0
1683241800000|2023-05-04 23:10:00|3906.3|3897.3|3906.1|3897.1|3906.4|3897.4|3906|3897|0
1683242100000|2023-05-04 23:15:00|3906.2|3897.2|3906.4|3897.4|3906.4|3897.4|3905.9|3896.9|0
1683242400000|2023-05-04 23:20:00|3906.3|3897.3|3906.4|3897.4|3907.2|3898.2|3906.2|3897.2|0
1683242700000|2023-05-04 23:25:00|3906.5|3897.5|3908.3|3899.3|3908.5|3899.5|3906.5|3897.5|0
1683243000000|2023-05-04 23:30:00|3908.5|3899.5|3910|3901|3910.2|3901.2|3908.1|3899.1|0
1683243300000|2023-05-04 23:35:00|3909.9|3900.9|3909.9|3900.9|3910.5|3901.5|3909.9|3900.9|0
1683243600000|2023-05-04 23:40:00|3910.4|3901.4|3909.5|3900.5|3910.9|3901.9|3909.5|3900.5|0
1683243900000|2023-05-04 23:45:00|3909.4|3900.4|3909.7|3900.7|3910.1|3901.1|3909.4|3900.4|0
1683244200000|2023-05-04 23:50:00|3909.9|3900.9|3909.3|3900.3|3909.9|3900.9|3909.1|3900.1|0
1683244500000|2023-05-04 23:55:00|3909.2|3900.2|3908.6|3899.6|3909.3|3900.3|3908.2|3899.2|0
1683244800000|2023-05-05 00:00:00|3908.8|3899.8|3909.1|3900.1|3909.3|3900.3|3908.5|3899.5|0
1683245100000|2023-05-05 00:05:00|3908.9|3899.9|3907.8|3898.8|3909.1|3900.1|3907.8|3898.8|0
1683245400000|2023-05-05 00:10:00|3907.4|3898.4|3907.2|3898.2|3907.4|3898.4|3906.2|3897.2|0
1683245700000|2023-05-05 00:15:00|3907.4|3898.4|3906.6|3897.6|3907.6|3898.6|3906.6|3897.6|0
1683246000000|2023-05-05 00:20:00|3906.5|3897.5|3905.6|3896.6|3906.5|3897.5|3905.1|3896.1|0
1683246300000|2023-05-05 00:25:00|3905.8|3896.8|3906.8|3897.8|3907.2|3898.2|3905.8|3896.8|0
1683246600000|2023-05-05 00:30:00|3907|3898|3907.4|3898.4|3907.7|3898.7|3907|3898|0
1683246900000|2023-05-05 00:35:00|3907.3|3898.3|3907.2|3898.2|3907.4|3898.4|3906.4|3897.4|0
1683247200000|2023-05-05 00:40:00|3907|3898|3909.6|3900.6|3909.6|3900.6|3906.6|3897.6|0
1683247500000|2023-05-05 00:45:00|3909.4|3900.4|3914.1|3905.1|3914.6|3905.6|3909.4|3900.4|0
1683247800000|2023-05-05 00:50:00|3914.3|3905.3|3913.5|3904.5|3914.3|3905.3|3913.2|3904.2|0
1683248100000|2023-05-05 00:55:00|3913.4|3904.4|3913.1|3904.1|3913.9|3904.9|3912.4|3903.4|0
1683248400000|2023-05-05 01:00:00|3912.9|3903.9|3911.9|3902.9|3913.1|3904.1|3911.6|3902.6|0
1683248700000|2023-05-05 01:05:00|3911.7|3902.7|3913.3|3904.3|3913.5|3904.5|3911.4|3902.4|0
1683249000000|2023-05-05 01:10:00|3913.4|3904.4|3914.5|3905.5|3914.6|3905.6|3913.3|3904.3|0
1683249300000|2023-05-05 01:15:00|3914.3|3905.3|3918.3|3914.3|3935.8|3931.8|3910.8|3905.3|1124
1683249600000|2023-05-05 01:20:00|3918.8|3914.8|3912.3|3908.3|3925.8|3921.8|3912.3|3908.3|574
1683249900000|2023-05-05 01:25:00|3913.8|3909.8|3907.3|3903.3|3915.3|3911.3|3905.3|3901.3|532
1683250200000|2023-05-05 01:30:00|3907.8|3903.8|3886.8|3882.8|3910.8|3906.8|3885.3|3881.3|3438
1683250500000|2023-05-05 01:35:00|3886.3|3882.3|3914.5|3910.5|3920|3916|3886.3|3882.3|2428
1683250800000|2023-05-05 01:40:00|3915.5|3911.5|3919.5|3915.5|3926.5|3922.5|3910.5|3906.5|2012
1683251100000|2023-05-05 01:45:00|3920|3916|3917|3913|3924.5|3920.5|3906.5|3902.5|1131
1683251400000|2023-05-05 01:50:00|3917.5|3913.5|3917.5|3913.5|3933.5|3929.5|3913.5|3909.5|1841
1683251700000|2023-05-05 01:55:00|3918.5|3914.5|3937.5|3933.5|3940.5|3936.5|3916.5|3912.5|1871
1683252000000|2023-05-05 02:00:00|3938|3934|3931|3927|3947.5|3943.5|3930.5|3926.5|2317
1683252300000|2023-05-05 02:05:00|3930.5|3926.5|3929.5|3925.5|3944.5|3940.5|3926.5|3922.5|1264
1683252600000|2023-05-05 02:10:00|3929|3925|3919.5|3915.5|3931.5|3927.5|3915.5|3911.5|1005
1683252900000|2023-05-05 02:15:00|3918.5|3914.5|3913.2|3909.2|3920.5|3916.5|3912.2|3908.2|669
1683253200000|2023-05-05 02:20:00|3912.7|3908.7|3902.2|3898.2|3914.7|3910.7|3898.2|3894.2|1400
1683253500000|2023-05-05 02:25:00|3903.2|3899.2|3889.2|3885.2|3904.7|3900.7|3886.7|3882.7|1323
1683253800000|2023-05-05 02:30:00|3888.2|3884.2|3888.7|3884.7|3896.7|3892.7|3883.2|3879.2|1440
1683254100000|2023-05-05 02:35:00|3888.2|3884.2|3901.2|3897.2|3905.2|3901.2|3887.7|3883.7|847
1683254400000|2023-05-05 02:40:00|3902.2|3898.2|3893.2|3889.2|3905.2|3901.2|3893.2|3889.2|374
1683254700000|2023-05-05 02:45:00|3894.2|3890.2|3912.2|3908.2|3912.2|3908.2|3894.2|3890.2|439
1683255000000|2023-05-05 02:50:00|3911.2|3907.2|3913.2|3909.2|3918.2|3914.2|3909.2|3905.2|734
1683255300000|2023-05-05 02:55:00|3912.7|3908.7|3923.7|3919.7|3927.2|3923.2|3911.2|3907.2|761
1683255600000|2023-05-05 03:00:00|3923.2|3919.2|3927.2|3923.2|3928.2|3924.2|3918.2|3914.2|739
1683255900000|2023-05-05 03:05:00|3927.7|3923.7|3919.2|3915.2|3928.7|3924.7|3919.2|3915.2|671
1683256200000|2023-05-05 03:10:00|3919.7|3915.7|3915.2|3911.2|3920.2|3916.2|3910.7|3906.7|331
1683256500000|2023-05-05 03:15:00|3915.7|3911.7|3919.2|3915.2|3923.2|3919.2|3915.2|3911.2|355
1683256800000|2023-05-05 03:20:00|3919.7|3915.7|3909.2|3905.2|3920.2|3916.2|3908.2|3904.2|311
1683257100000|2023-05-05 03:25:00|3908.7|3904.7|3907.2|3903.2|3909.2|3905.2|3903.7|3899.7|444
1683257400000|2023-05-05 03:30:00|3906.7|3902.7|3914.2|3910.2|3915.2|3911.2|3905.7|3901.7|227
1683257700000|2023-05-05 03:35:00|3913.2|3909.2|3914.2|3910.2|3917.2|3913.2|3911.2|3907.2|158
1683258000000|2023-05-05 03:40:00|3913.7|3909.7|3913.2|3909.2|3917.2|3913.2|3911.2|3907.2|169
1683258300000|2023-05-05 03:45:00|3914.2|3910.2|3921.2|3917.2|3921.2|3917.2|3913.2|3909.2|104
1683258600000|2023-05-05 03:50:00|3922.2|3918.2|3918.2|3914.2|3923.2|3919.2|3916.2|3912.2|134
1683258900000|2023-05-05 03:55:00|3917.7|3913.7|3914.7|3910.7|3921.2|3917.2|3914.2|3910.2|186
1683259200000|2023-05-05 04:00:00|3919.7|3910.5|3919.5|3910.5|3919.7|3910.5|3918.7|3909.7|2
1683259500000|2023-05-05 04:05:00|3919.4|3910.4|3919.5|3910.5|3919.6|3910.6|3919.3|3910.3|0
1683259800000|2023-05-05 04:10:00|3919.4|3910.4|3918.9|3909.9|3919.5|3910.5|3918.9|3909.9|0
1683260100000|2023-05-05 04:15:00|3918.7|3909.7|3918.6|3909.6|3921|3912|3918.3|3909.3|0
1683260400000|2023-05-05 04:20:00|3918.8|3909.8|3919|3910|3919.2|3910.2|3918.6|3909.6|0
1683260700000|2023-05-05 04:25:00|3918.9|3909.9|3918.6|3909.6|3918.9|3909.9|3918.6|3909.6|0
1683261000000|2023-05-05 04:30:00|3918.7|3909.7|3918.4|3909.4|3919|3910|3918.4|3909.4|0
1683261300000|2023-05-05 04:35:00|3918.5|3909.5|3918.7|3909.7|3918.9|3909.9|3918.5|3909.5|0
1683261600000|2023-05-05 04:40:00|3918.9|3909.9|3918.4|3909.4|3918.9|3909.9|3918.4|3909.4|0
1683261900000|2023-05-05 04:45:00|3918.3|3909.3|3918.6|3909.6|3918.7|3909.7|3918.3|3909.3|0
1683262200000|2023-05-05 04:50:00|3918.8|3909.8|3918.4|3909.4|3919|3910|3918.3|3909.3|0
1683262500000|2023-05-05 04:55:00|3918.5|3909.5|3918.8|3909.8|3919|3910|3918.4|3909.4|0
1683262800000|2023-05-05 05:00:00|3913.2|3909.2|3910.2|3906.2|3915.7|3911.7|3910.2|3906.2|397
1683263100000|2023-05-05 05:05:00|3909.7|3905.7|3912.2|3908.2|3916.2|3912.2|3907.2|3903.2|463
1683263400000|2023-05-05 05:10:00|3911.2|3907.2|3906.2|3902.2|3911.2|3907.2|3906.2|3902.2|206
1683263700000|2023-05-05 05:15:00|3906.7|3902.7|3905.2|3901.2|3906.7|3902.7|3902.2|3898.2|469
1683264000000|2023-05-05 05:20:00|3904.2|3900.2|3909.2|3905.2|3910.2|3906.2|3901.2|3897.2|421
1683264300000|2023-05-05 05:25:00|3909.7|3905.7|3911.2|3907.2|3914.2|3910.2|3904.2|3900.2|523
1683264600000|2023-05-05 05:30:00|3910.2|3906.2|3925.2|3921.2|3925.2|3921.2|3910.2|3906.2|488
1683264900000|2023-05-05 05:35:00|3925.7|3921.7|3918.2|3914.2|3926.7|3922.7|3917.2|3913.2|520
1683265200000|2023-05-05 05:40:00|3917.2|3913.2|3912.7|3908.7|3923.7|3919.7|3912.2|3908.2|266
1683265500000|2023-05-05 05:45:00|3912.2|3908.2|3915.2|3911.2|3916.2|3912.2|3909.2|3905.2|294
1683265800000|2023-05-05 05:50:00|3914.7|3910.7|3906.2|3902.2|3915.2|3911.2|3906.2|3902.2|271
1683266100000|2023-05-05 05:55:00|3905.2|3901.2|3908.2|3904.2|3910.2|3906.2|3905.2|3901.2|333
1683266400000|2023-05-05 06:00:00|3907.2|3903.2|3908.2|3904.2|3912.7|3908.7|3906.2|3902.2|290
1683266700000|2023-05-05 06:05:00|3908.7|3904.7|3907.2|3903.2|3911.2|3907.2|3907.2|3903.2|196
1683267000000|2023-05-05 06:10:00|3908.2|3904.2|3906.2|3902.2|3909.2|3905.2|3905.2|3901.2|201
1683267300000|2023-05-05 06:15:00|3905.7|3901.7|3903.2|3899.2|3905.7|3901.7|3901.2|3897.2|521
1683267600000|2023-05-05 06:20:00|3904.2|3900.2|3902.2|3898.2|3905.2|3901.2|3901.2|3897.2|308
1683267900000|2023-05-05 06:25:00|3902.7|3898.7|3898.2|3894.2|3903.2|3899.2|3897.2|3893.2|402
1683268200000|2023-05-05 06:30:00|3897.7|3893.7|3899.2|3895.2|3901.2|3897.2|3897.2|3893.2|400
1683268500000|2023-05-05 06:35:00|3898.7|3894.7|3898.2|3894.2|3901.2|3897.2|3896.2|3892.2|380
1683268800000|2023-05-05 06:40:00|3897.7|3893.7|3897.2|3893.2|3898.2|3894.2|3894.2|3890.2|406
1683269100000|2023-05-05 06:45:00|3896.2|3892.2|3896.2|3892.2|3897.2|3893.2|3892.7|3888.7|415
1683269400000|2023-05-05 06:50:00|3897.2|3893.2|3901.2|3897.2|3901.2|3897.2|3896.7|3892.7|324
1683269700000|2023-05-05 06:55:00|3902.2|3898.2|3902.2|3898.2|3903.2|3899.2|3900.2|3896.2|345
1683270000000|2023-05-05 07:00:00|3901.7|3897.7|3906.7|3902.7|3908.2|3904.2|3901.2|3897.2|412
1683270300000|2023-05-05 07:05:00|3906.2|3902.2|3900.2|3896.2|3908.2|3904.2|3900.2|3896.2|317
1683270600000|2023-05-05 07:10:00|3901.2|3897.2|3896.2|3892.2|3907.2|3903.2|3896.2|3892.2|263
1683270900000|2023-05-05 07:15:00|3895.7|3891.7|3893.7|3889.7|3898.2|3894.2|3893.2|3889.2|294
1683271200000|2023-05-05 07:20:00|3894.2|3890.2|3897.2|3893.2|3897.2|3893.2|3893.2|3889.2|230
1683271500000|2023-05-05 07:25:00|3898.2|3894.2|3898.2|3894.2|3899.2|3895.2|3895.2|3891.2|333
1683271800000|2023-05-05 07:30:00|3897.2|3893.2|3889.2|3885.2|3897.2|3893.2|3889.2|3885.2|391
1683272100000|2023-05-05 07:35:00|3888.7|3884.7|3889.2|3885.2|3891.2|3887.2|3887.2|3883.2|914
1683272400000|2023-05-05 07:40:00|3888.2|3884.2|3891.2|3887.2|3894.2|3890.2|3887.2|3883.2|576
1683272700000|2023-05-05 07:45:00|3892.2|3888.2|3895.2|3891.2|3896.2|3892.2|3892.2|3888.2|796
1683273000000|2023-05-05 07:50:00|3894.7|3890.7|3893.2|3889.2|3896.2|3892.2|3892.2|3888.2|777
1683273300000|2023-05-05 07:55:00|3893.7|3889.7|3892.7|3888.7|3894.2|3890.2|3890.2|3886.2|1133
1683273600000|2023-05-05 08:00:00|3892.2|3888.2|3895.2|3891.2|3898.2|3894.2|3890.2|3886.2|768
1683273900000|2023-05-05 08:05:00|3894.7|3890.7|3896.2|3892.2|3899.2|3895.2|3894.2|3890.2|613
1683274200000|2023-05-05 08:10:00|3895.7|3891.7|3897.2|3893.2|3897.2|3893.2|3891.2|3887.2|550
1683274500000|2023-05-05 08:15:00|3896.7|3892.7|3895.7|3891.7|3898.7|3894.7|3893.2|3889.2|1108
1683274800000|2023-05-05 08:20:00|3896.2|3892.2|3894.2|3890.2|3898.2|3894.2|3893.2|3889.2|609
1683275100000|2023-05-05 08:25:00|3893.2|3889.2|3897.2|3893.2|3899.7|3895.7|3893.2|3889.2|564
1683275400000|2023-05-05 08:30:00|3901.1|3892.1|3901.2|3892.2|3902.4|3893.4|3899.9|3890.9|0
1683275700000|2023-05-05 08:35:00|3901|3892|3900.9|3891.9|3901.5|3892.5|3900.5|3891.5|0
1683276000000|2023-05-05 08:40:00|3900.8|3891.8|3902.3|3893.3|3902.3|3893.3|3900.6|3891.6|0
1683276300000|2023-05-05 08:45:00|3902.4|3893.4|3903.7|3894.7|3904.3|3895.3|3902.4|3893.4|0
1683276600000|2023-05-05 08:50:00|3903.9|3894.9|3906.6|3897.6|3907.3|3898.3|3903.9|3894.9|0
1683276900000|2023-05-05 08:55:00|3906.7|3897.7|3906.4|3897.4|3907.5|3898.5|3906.2|3897.2|0
1683277200000|2023-05-05 09:00:00|3906.5|3897.5|3904.5|3895.5|3906.7|3897.7|3904.2|3895.2|0
1683277500000|2023-05-05 09:05:00|3904.6|3895.6|3905.4|3896.4|3905.5|3896.5|3903.8|3894.8|0
1683277800000|2023-05-05 09:10:00|3905.3|3896.3|3904.4|3895.4|3906.5|3897.5|3904.2|3895.2|0
1683278100000|2023-05-05 09:15:00|3904.5|3895.5|3899.7|3890.7|3904.8|3895.8|3896.7|3889.7|16
1683278400000|2023-05-05 09:20:00|3900.7|3891.7|3899.7|3891.7|3901.7|3892.7|3897.7|3889.7|7
1683278700000|2023-05-05 09:25:00|3898.7|3890.7|3898.7|3889.7|3899.7|3890.7|3897.7|3888.7|0
1683279000000|2023-05-05 09:30:00|3897.7|3890.7|3880.7|3873.7|3897.7|3891.7|3878.7|3870.7|292
1683279300000|2023-05-05 09:35:00|3881.7|3872.7|3886.7|3878.7|3886.7|3879.7|3879.7|3872.7|45
1683279600000|2023-05-05 09:40:00|3885.7|3879.7|3890.7|3883.7|3891.7|3884.7|3885.7|3878.7|14
1683279900000|2023-05-05 09:45:00|3891.7|3884.7|3890.7|3883.7|3892.7|3884.7|3890.7|3882.7|2
1683280200000|2023-05-05 09:50:00|3889.7|3882.7|3890.7|3883.7|3891.7|3883.7|3889.7|3882.7|0
1683280500000|2023-05-05 09:55:00|3891.7|3884.7|3889.7|3881.7|3891.7|3884.7|3889.7|3881.7|10
1683280800000|2023-05-05 10:00:00|3888.7|3882.7|3892.7|3884.7|3892.7|3885.7|3888.7|3881.7|3
1683281100000|2023-05-05 10:05:00|3891.7|3885.7|3893.7|3885.7|3893.7|3885.7|3891.7|3884.7|5
1683281400000|2023-05-05 10:10:00|3892.7|3886.7|3892.7|3885.7|3893.7|3886.7|3892.7|3885.7|2
1683281700000|2023-05-05 10:15:00|3893.7|3884.7|3891.7|3884.7|3893.7|3886.7|3891.7|3884.7|12
1683282000000|2023-05-05 10:20:00|3892.7|3885.7|3893.7|3885.7|3893.7|3886.7|3891.7|3884.7|34
1683282300000|2023-05-05 10:25:00|3892.7|3886.7|3895.7|3888.7|3895.7|3888.7|3892.7|3885.7|4
1683282600000|2023-05-05 10:30:00|3894.7|3887.7|3892.7|3885.7|3895.7|3888.7|3892.7|3885.7|8
1683282900000|2023-05-05 10:35:00|3893.7|3884.7|3893.7|3885.7|3893.7|3886.7|3892.7|3884.7|0
1683283200000|2023-05-05 10:40:00|3892.7|3886.7|3896.7|3888.7|3896.7|3888.7|3892.7|3884.7|12
1683283500000|2023-05-05 10:45:00|3895.7|3887.7|3896.7|3887.7|3896.7|3888.7|3893.7|3886.7|14
1683283800000|2023-05-05 10:50:00|3895.7|3886.7|3892.7|3885.7|3895.7|3888.7|3891.7|3884.7|21
1683284100000|2023-05-05 10:55:00|3893.7|3886.7|3892.7|3884.7|3893.7|3886.7|3891.7|3884.7|15
1683284400000|2023-05-05 11:00:00|3891.7|3883.7|3892.7|3884.7|3892.7|3885.7|3890.7|3883.7|24
1683284700000|2023-05-05 11:05:00|3893.7|3885.7|3895.7|3887.7|3895.7|3888.7|3892.7|3884.7|27
1683285000000|2023-05-05 11:10:00|3894.7|3886.7|3893.7|3885.7|3894.7|3886.7|3892.7|3884.7|23
1683285300000|2023-05-05 11:15:00|3894.7|3886.7|3892.7|3884.7|3894.7|3886.7|3891.7|3884.7|20
1683285600000|2023-05-05 11:20:00|3891.7|3885.7|3892.7|3885.7|3892.7|3885.7|3891.7|3884.7|13
1683285900000|2023-05-05 11:25:00|3893.7|3886.7|3893.7|3886.7|3894.7|3887.7|3893.7|3885.7|11
1683286200000|2023-05-05 11:30:00|3894.7|3887.7|3892.7|3885.7|3894.7|3887.7|3891.7|3884.7|14
1683286500000|2023-05-05 11:35:00|3891.7|3884.7|3889.7|3881.7|3892.7|3885.7|3888.7|3881.7|51
1683286800000|2023-05-05 11:40:00|3888.7|3882.7|3889.7|3882.7|3891.7|3884.7|3888.7|3881.7|17
1683287100000|2023-05-05 11:45:00|3890.7|3883.7|3888.7|3881.7|3891.7|3884.7|3888.7|3881.7|32
1683287400000|2023-05-05 11:50:00|3889.7|3882.7|3889.7|3882.7|3891.7|3884.7|3888.7|3881.7|19
1683287700000|2023-05-05 11:55:00|3888.7|3881.7|3887.7|3880.7|3889.7|3882.7|3887.7|3880.7|17
1683288000000|2023-05-05 12:00:00|3888.7|3881.7|3890.7|3883.7|3891.7|3884.7|3887.7|3880.7|47
1683288300000|2023-05-05 12:05:00|3891.7|3882.7|3891.7|3884.7|3891.7|3884.7|3887.7|3880.7|76
1683288600000|2023-05-05 12:10:00|3890.7|3883.7|3889.7|3881.7|3893.7|3885.7|3888.7|3881.7|31
1683288900000|2023-05-05 12:15:00|3888.7|3882.7|3887.7|3880.7|3889.7|3882.7|3886.7|3879.7|36
1683289200000|2023-05-05 12:20:00|3888.7|3881.7|3887.7|3880.7|3890.7|3883.7|3886.7|3878.7|23
1683289500000|2023-05-05 12:25:00|3889.7|3882.7|3890.7|3881.7|3892.7|3884.7|3886.7|3878.7|77
1683289800000|2023-05-05 12:30:00|3891.7|3880.7|3883.7|3876.7|3892.7|3881.7|3874.7|3867.7|112
1683290100000|2023-05-05 12:35:00|3885.7|3877.7|3877.7|3870.7|3886.7|3878.7|3875.7|3867.7|39
1683290400000|2023-05-05 12:40:00|3878.7|3869.7|3878.7|3869.7|3883.7|3876.7|3877.7|3869.7|23
1683290700000|2023-05-05 12:45:00|3877.7|3868.7|3882.7|3875.7|3882.7|3875.7|3874.7|3866.7|64
1683291000000|2023-05-05 12:50:00|3881.7|3874.7|3881.7|3873.7|3884.7|3877.7|3880.7|3873.7|11
1683291300000|2023-05-05 12:55:00|3880.7|3872.7|3877.7|3871.7|3881.7|3873.7|3876.7|3868.7|4
1683291600000|2023-05-05 13:00:00|3878.2|3872.2|3877.7|3871.7|3882.2|3876.2|3875.2|3869.2|7
1683291900000|2023-05-05 13:05:00|3878.2|3872.2|3880.7|3874.7|3881.2|3875.2|3878.2|3872.2|2
1683292200000|2023-05-05 13:10:00|3881.2|3875.2|3882.7|3876.7|3884.2|3878.2|3879.7|3873.7|14
1683292500000|2023-05-05 13:15:00|3883.2|3877.2|3886.7|3880.7|3887.2|3881.2|3882.7|3876.7|4
1683292800000|2023-05-05 13:20:00|3887.2|3881.2|3886.2|3880.2|3887.2|3881.2|3883.7|3877.7|4
1683293100000|2023-05-05 13:25:00|3886.7|3880.7|3884.2|3878.2|3887.2|3881.2|3883.2|3877.2|12
1683293400000|2023-05-05 13:30:00|3884.7|3878.7|3871.2|3865.2|3895.2|3889.2|3871.2|3865.2|348
1683293700000|2023-05-05 13:35:00|3871.7|3865.7|3877.2|3871.2|3878.7|3872.7|3868.2|3862.2|196
1683294000000|2023-05-05 13:40:00|3877.7|3871.7|3879.7|3873.7|3883.2|3877.2|3875.2|3869.2|174
1683294300000|2023-05-05 13:45:00|3880.2|3874.2|3892.7|3886.7|3893.2|3887.2|3878.2|3872.2|116
1683294600000|2023-05-05 13:50:00|3892.2|3886.2|3880.7|3874.7|3893.2|3887.2|3880.2|3874.2|71
1683294900000|2023-05-05 13:55:00|3881.2|3875.2|3883.7|3877.7|3887.7|3881.7|3879.2|3873.2|47
1683295200000|2023-05-05 14:00:00|3884.2|3878.2|3888.2|3882.2|3889.2|3883.2|3884.2|3878.2|70
1683295500000|2023-05-05 14:05:00|3887.7|3881.7|3888.2|3882.2|3890.2|3884.2|3885.7|3879.7|57
1683295800000|2023-05-05 14:10:00|3888.7|3882.7|3897.2|3891.2|3897.2|3891.2|3888.7|3882.7|58
1683296100000|2023-05-05 14:15:00|3897.7|3891.7|3901.2|3895.2|3907.2|3901.2|3897.2|3891.2|196
1683296400000|2023-05-05 14:20:00|3902.2|3896.2|3901.7|3895.7|3906.2|3900.2|3898.2|3892.2|147
1683296700000|2023-05-05 14:25:00|3902.2|3896.2|3899.2|3893.2|3904.2|3898.2|3898.2|3892.2|53
1683297000000|2023-05-05 14:30:00|3899.7|3893.7|3899.7|3893.7|3902.2|3896.2|3896.2|3890.2|41
1683297300000|2023-05-05 14:35:00|3899.2|3893.2|3902.2|3896.2|3902.2|3896.2|3898.2|3892.2|83
1683297600000|2023-05-05 14:40:00|3901.7|3895.7|3894.2|3888.2|3902.7|3896.7|3892.2|3886.2|61
1683297900000|2023-05-05 14:45:00|3894.7|3888.7|3889.2|3883.2|3895.2|3889.2|3889.2|3883.2|23
1683298200000|2023-05-05 14:50:00|3889.7|3883.7|3885.7|3879.7|3892.2|3886.2|3885.7|3879.7|61
1683298500000|2023-05-05 14:55:00|3885.2|3879.2|3888.2|3882.2|3889.2|3883.2|3885.2|3879.2|58
1683298800000|2023-05-05 15:00:00|3888.7|3882.7|3890.2|3884.2|3891.2|3885.2|3888.2|3882.2|15
1683299100000|2023-05-05 15:05:00|3891.2|3885.2|3891.2|3885.2|3895.2|3889.2|3890.2|3884.2|242
1683299400000|2023-05-05 15:10:00|3890.7|3884.7|3896.2|3890.2|3897.2|3891.2|3889.2|3883.2|41
1683299700000|2023-05-05 15:15:00|3896.7|3890.7|3896.2|3890.2|3897.7|3891.7|3894.2|3888.2|42
1683300000000|2023-05-05 15:20:00|3896.7|3890.7|3899.2|3893.2|3900.2|3894.2|3896.2|3890.2|51
1683300300000|2023-05-05 15:25:00|3898.7|3892.7|3902.7|3896.7|3903.2|3897.2|3898.2|3892.2|32
1683300600000|2023-05-05 15:30:00|3903.2|3897.2|3907.2|3901.2|3908.2|3902.2|3901.2|3895.2|72
1683300900000|2023-05-05 15:35:00|3906.7|3900.7|3909.7|3903.7|3910.2|3904.2|3905.2|3899.2|83
1683301200000|2023-05-05 15:40:00|3910.2|3904.2|3909.2|3903.2|3913.2|3907.2|3908.2|3902.2|55
1683301500000|2023-05-05 15:45:00|3908.7|3902.7|3910.2|3904.2|3911.2|3905.2|3908.2|3902.2|27
1683301800000|2023-05-05 15:50:00|3909.7|3903.7|3904.2|3898.2|3910.2|3904.2|3904.2|3898.2|36
1683302100000|2023-05-05 15:55:00|3904.7|3898.7|3905.7|3899.7|3907.2|3901.2|3904.2|3898.2|12
1683302400000|2023-05-05 16:00:00|3906.2|3900.2|3904.2|3898.2|3908.2|3902.2|3904.2|3898.2|12
1683302700000|2023-05-05 16:05:00|3903.7|3897.7|3904.2|3898.2|3904.2|3898.2|3902.2|3896.2|13
1683303000000|2023-05-05 16:10:00|3903.7|3897.7|3902.7|3896.7|3906.2|3900.2|3902.2|3896.2|12
1683303300000|2023-05-05 16:15:00|3902.2|3896.2|3903.2|3897.2|3904.2|3898.2|3901.7|3895.7|22
1683303600000|2023-05-05 16:20:00|3903.7|3897.7|3908.2|3902.2|3909.2|3903.2|3903.7|3897.7|39
1683303900000|2023-05-05 16:25:00|3907.7|3901.7|3909.2|3903.2|3909.2|3903.2|3906.2|3900.2|38
1683304200000|2023-05-05 16:30:00|3908.7|3902.7|3909.2|3903.2|3910.2|3904.2|3908.2|3902.2|13
1683304500000|2023-05-05 16:35:00|3910.2|3904.2|3910.2|3904.2|3910.2|3904.2|3908.2|3902.2|6
1683304800000|2023-05-05 16:40:00|3910.7|3904.7|3912.2|3906.2|3912.2|3906.2|3910.7|3904.7|9
1683305100000|2023-05-05 16:45:00|3911.7|3905.7|3911.2|3905.2|3913.2|3907.2|3909.2|3903.2|17
1683305400000|2023-05-05 16:50:00|3911.7|3905.7|3911.2|3905.2|3913.2|3907.2|3910.2|3904.2|23
1683305700000|2023-05-05 16:55:00|3912.2|3906.2|3913.2|3907.2|3914.2|3908.2|3911.7|3905.7|12
1683306000000|2023-05-05 17:00:00|3913.7|3907.7|3911.2|3905.2|3914.2|3908.2|3911.2|3905.2|3
1683306300000|2023-05-05 17:05:00|3911.7|3905.7|3914.2|3908.2|3914.2|3908.2|3911.7|3905.7|22
1683306600000|2023-05-05 17:10:00|3915.2|3909.2|3917.2|3911.2|3917.2|3911.2|3914.7|3908.7|47
1683306900000|2023-05-05 17:15:00|3917.7|3911.7|3918.2|3912.2|3918.2|3912.2|3916.7|3910.7|15
1683307200000|2023-05-05 17:20:00|3918.7|3912.7|3918.2|3912.2|3919.2|3913.2|3917.2|3911.2|38
1683307500000|2023-05-05 17:25:00|3917.7|3911.7|3915.2|3909.2|3917.7|3911.7|3915.2|3909.2|29
1683307800000|2023-05-05 17:30:00|3916.2|3910.2|3916.2|3910.2|3917.2|3911.2|3915.2|3909.2|7
1683308100000|2023-05-05 17:35:00|3915.7|3909.7|3911.2|3905.2|3915.7|3909.7|3911.2|3905.2|9
1683308400000|2023-05-05 17:40:00|3912.2|3906.2|3909.7|3903.7|3912.7|3906.7|3909.2|3903.2|16
1683308700000|2023-05-05 17:45:00|3909.2|3903.2|3909.7|3903.7|3910.2|3904.2|3907.2|3901.2|14
1683309000000|2023-05-05 17:50:00|3910.2|3904.2|3911.7|3905.7|3912.2|3906.2|3910.2|3904.2|15
1683309300000|2023-05-05 17:55:00|3911.2|3905.2|3913.2|3907.2|3913.2|3907.2|3910.2|3904.2|9
1683309600000|2023-05-05 18:00:00|3912.7|3906.7|3915.2|3909.2|3915.2|3909.2|3912.2|3906.2|12
1683309900000|2023-05-05 18:05:00|3914.7|3908.7|3916.2|3910.2|3917.2|3911.2|3914.7|3908.7|16
1683310200000|2023-05-05 18:10:00|3916.7|3910.7|3913.2|3907.2|3917.2|3911.2|3912.2|3906.2|10
1683310500000|2023-05-05 18:15:00|3913.7|3907.7|3913.7|3907.7|3914.2|3908.2|3913.2|3907.2|5
1683310800000|2023-05-05 18:20:00|3913.2|3907.2|3915.2|3909.2|3915.2|3909.2|3913.2|3907.2|4
1683311100000|2023-05-05 18:25:00|3916.2|3910.2|3917.7|3911.7|3918.2|3912.2|3916.2|3910.2|16
1683311400000|2023-05-05 18:30:00|3918.2|3912.2|3918.7|3912.7|3920.2|3914.2|3918.2|3912.2|10
1683311700000|2023-05-05 18:35:00|3918.2|3912.2|3918.2|3912.2|3919.2|3913.2|3917.2|3911.2|9
1683312000000|2023-05-05 18:40:00|3917.7|3911.7|3919.2|3913.2|3919.7|3913.7|3917.7|3911.7|10
1683312300000|2023-05-05 18:45:00|3919.7|3913.7|3922.7|3916.7|3922.7|3916.7|3919.2|3913.2|18
1683312600000|2023-05-05 18:50:00|3923.2|3917.2|3924.7|3918.7|3925.2|3919.2|3922.2|3916.2|51
1683312900000|2023-05-05 18:55:00|3925.2|3919.2|3925.9|3916.9|3926.2|3920.2|3924.2|3916.9|27
1683313200000|2023-05-05 19:00:00|3926|3917|3926.7|3917.7|3927.1|3918.1|3923.8|3914.8|0
1683313500000|2023-05-05 19:05:00|3926.2|3917.2|3927.5|3918.5|3927.5|3918.5|3925.6|3916.6|0
1683313800000|2023-05-05 19:10:00|3927.4|3918.4|3925.2|3916.2|3927.4|3918.4|3925.2|3916.2|0
1683314100000|2023-05-05 19:15:00|3925.3|3916.3|3926.6|3917.6|3927.5|3918.5|3925.2|3916.2|0
1683314400000|2023-05-05 19:20:00|3926|3917|3926.1|3917.1|3926.4|3917.4|3924.9|3915.9|0
1683314700000|2023-05-05 19:25:00|3926.2|3917.2|3927.3|3918.3|3927.9|3918.9|3925.3|3916.3|0
1683315000000|2023-05-05 19:30:00|3927.2|3918.2|3927.8|3918.8|3928.1|3919.1|3926.9|3917.9|0
1683315300000|2023-05-05 19:35:00|3927.9|3918.9|3925.8|3916.8|3928|3919|3925.6|3916.6|0
1683315600000|2023-05-05 19:40:00|3925.7|3916.7|3923.6|3914.6|3925.9|3916.9|3923|3914|0
1683315900000|2023-05-05 19:45:00|3923.5|3914.5|3925|3916|3925|3916|3923|3914|0
1683316200000|2023-05-05 19:50:00|3924.5|3915.5|3920.5|3911.5|3924.6|3915.6|3920.3|3911.3|0
1683316500000|2023-05-05 19:55:00|3920.6|3911.6|3921.9|3912.9|3921.9|3912.9|3919.4|3910.4|0
1683316800000|2023-05-05 20:00:00|3921.2|3912.2|3918.4|3909.4|3922.5|3913.5|3918.2|3909.2|0
1683317100000|2023-05-05 20:05:00|3918.2|3909.2|3919.4|3910.4|3919.6|3910.6|3918.1|3909.1|0
1683317400000|2023-05-05 20:10:00|3919.5|3910.5|3920.7|3911.7|3920.7|3911.7|3919.2|3910.2|0
1683317700000|2023-05-05 20:15:00|3921.1|3912.1|3920.7|3911.7|3921.3|3912.3|3920.4|3911.4|0
1683318000000|2023-05-05 20:20:00|3920.9|3911.9|3920.6|3911.6|3921|3912|3920.6|3911.6|0
1683318300000|2023-05-05 20:25:00|3920.4|3911.4|3920.5|3911.5|3920.9|3911.9|3920.4|3911.4|0
1683318600000|2023-05-05 20:30:00|3920.6|3911.6|3920.4|3911.4|3920.6|3911.6|3920.2|3911.2|0
1683318900000|2023-05-05 20:35:00|3920.5|3911.5|3920.4|3911.4|3920.7|3911.7|3920.2|3911.2|0
1683319200000|2023-05-05 20:40:00|3919.9|3910.9|3919|3910|3919.9|3910.9|3919|3910|0
1683319500000|2023-05-05 20:45:00|3919.2|3910.2|3919|3910|3919.2|3910.2|3918.6|3909.6|0
1683319800000|2023-05-05 20:50:00|3918.8|3909.8|3919.7|3910.7|3920.7|3911.7|3918.2|3909.2|0
1683320100000|2023-05-05 20:55:00|3919.9|3910.9|3919.8|3910.8|3920.2|3911.2|3919.1|3910.1|0
1683496800000|2023-05-07 22:00:00|3922.6|3913.6|3922.8|3913.8|3923.6|3914.6|3922.6|3913.6|0
1683497100000|2023-05-07 22:05:00|3922.6|3913.6|3922.9|3913.9|3923.2|3914.2|3922.4|3913.4|0
1683497400000|2023-05-07 22:10:00|3922.7|3913.7|3924|3915|3924.2|3915.2|3922.5|3913.5|0
1683497700000|2023-05-07 22:15:00|3923.8|3914.8|3922.3|3913.3|3923.8|3914.8|3921.9|3912.9|0
1683498000000|2023-05-07 22:20:00|3922.1|3913.1|3922.9|3913.9|3923.1|3914.1|3921.7|3912.7|0
1683498300000|2023-05-07 22:25:00|3923|3914|3923.1|3914.1|3923.4|3914.4|3922.7|3913.7|0
1683498600000|2023-05-07 22:30:00|3923.2|3914.2|3922.9|3913.9|3923.2|3914.2|3922.5|3913.5|0
1683498900000|2023-05-07 22:35:00|3923|3914|3922|3913|3923.1|3914.1|3921.1|3912.1|0
1683499200000|2023-05-07 22:40:00|3922.1|3913.1|3922.5|3913.5|3922.7|3913.7|3921.7|3912.7|0
1683499500000|2023-05-07 22:45:00|3922.3|3913.3|3922.3|3913.3|3922.5|3913.5|3921.9|3912.9|0
1683499800000|2023-05-07 22:50:00|3922.1|3913.1|3922.1|3913.1|3922.3|3913.3|3921.5|3912.5|0
1683500100000|2023-05-07 22:55:00|3921.9|3912.9|3921.7|3912.7|3922.1|3913.1|3921.5|3912.5|0
1683500400000|2023-05-07 23:00:00|3921.5|3912.5|3921.7|3912.7|3921.9|3912.9|3921.5|3912.5|0
1683500700000|2023-05-07 23:05:00|3921.5|3912.5|3923.3|3914.3|3923.5|3914.5|3921.5|3912.5|0
1683501000000|2023-05-07 23:10:00|3923.2|3914.2|3923.4|3914.4|3924.3|3915.3|3923.2|3914.2|0
1683501300000|2023-05-07 23:15:00|3923.3|3914.3|3922.5|3913.5|3923.3|3914.3|3922.1|3913.1|0
1683501600000|2023-05-07 23:20:00|3922.7|3913.7|3922.9|3913.9|3923.1|3914.1|3922.5|3913.5|0
1683501900000|2023-05-07 23:25:00|3922.7|3913.7|3923.2|3914.2|3923.6|3914.6|3922.5|3913.5|0
1683502200000|2023-05-07 23:30:00|3923.4|3914.4|3922.6|3913.6|3923.6|3914.6|3922.6|3913.6|0
1683502500000|2023-05-07 23:35:00|3922.5|3913.5|3921.1|3912.1|3922.6|3913.6|3921.1|3912.1|0
1683502800000|2023-05-07 23:40:00|3920.9|3911.9|3920.5|3911.5|3921.1|3912.1|3920.1|3911.1|0
1683503100000|2023-05-07 23:45:00|3920.7|3911.7|3922.3|3913.3|3922.7|3913.7|3920.3|3911.3|0
1683503400000|2023-05-07 23:50:00|3922.5|3913.5|3922.1|3913.1|3922.7|3913.7|3921.9|3912.9|0
1683503700000|2023-05-07 23:55:00|3922.2|3913.2|3920.8|3911.8|3922.3|3913.3|3920.6|3911.6|0
1683504000000|2023-05-08 00:00:00|3920.6|3911.6|3918.4|3909.4|3920.6|3911.6|3918.3|3909.3|0
1683504300000|2023-05-08 00:05:00|3918.6|3909.6|3919.6|3910.6|3919.6|3910.6|3918.4|3909.4|0
1683504600000|2023-05-08 00:10:00|3919.8|3910.8|3922.2|3913.2|3922.4|3913.4|3919.6|3910.6|0
1683504900000|2023-05-08 00:15:00|3922.3|3913.3|3921.9|3912.9|3922.9|3913.9|3921.9|3912.9|0
1683505200000|2023-05-08 00:20:00|3922|3913|3920.6|3911.6|3922.1|3913.1|3920|3911|0
1683505500000|2023-05-08 00:25:00|3920.7|3911.7|3921.3|3912.3|3921.5|3912.5|3920.1|3911.1|0
1683505800000|2023-05-08 00:30:00|3921.1|3912.1|3921.3|3912.3|3921.5|3912.5|3920.6|3911.6|0
1683506100000|2023-05-08 00:35:00|3921.5|3912.5|3921.4|3912.4|3921.5|3912.5|3920.7|3911.7|0
1683506400000|2023-05-08 00:40:00|3921.2|3912.2|3921.5|3912.5|3921.8|3912.8|3920.9|3911.9|0
1683506700000|2023-05-08 00:45:00|3921.4|3912.4|3922.8|3913.8|3922.8|3913.8|3921.1|3912.1|0
1683507000000|2023-05-08 00:50:00|3922.9|3913.9|3921.7|3912.7|3923|3914|3921.6|3912.6|0
1683507300000|2023-05-08 00:55:00|3921.9|3912.9|3921.8|3912.8|3922.2|3913.2|3921.4|3912.4|0
1683507600000|2023-05-08 01:00:00|3922|3913|3921.7|3912.7|3922|3913|3921.4|3912.4|0
1683507900000|2023-05-08 01:05:00|3921.8|3912.8|3920.4|3911.4|3922|3913|3920.3|3911.3|0
1683508200000|2023-05-08 01:10:00|3920.2|3911.2|3921.2|3912.2|3921.2|3912.2|3920.2|3911.2|0
1683508500000|2023-05-08 01:15:00|3920.2|3916.2|3911.7|3907.7|3920.2|3916.2|3905.2|3901.2|526
1683508800000|2023-05-08 01:20:00|3912.2|3908.2|3905.2|3901.2|3916.7|3912.7|3902.2|3898.2|450
1683509100000|2023-05-08 01:25:00|3904.7|3900.7|3907.2|3903.2|3909.2|3905.2|3901.2|3897.2|382
1683509400000|2023-05-08 01:30:00|3909.7|3905.7|3944.5|3940.5|3946.5|3942.5|3909.7|3905.7|2851
1683509700000|2023-05-08 01:35:00|3943.5|3939.5|3937.5|3933.5|3947|3943|3929.5|3925.5|1207
1683510000000|2023-05-08 01:40:00|3938|3934|3920|3916|3944.5|3940.5|3916.5|3912.5|1018
1683510300000|2023-05-08 01:45:00|3919.5|3915.5|3913.5|3909.5|3925.5|3921.5|3909.5|3905.5|942
1683510600000|2023-05-08 01:50:00|3912.5|3908.5|3913.5|3909.5|3917|3913|3903.5|3899.5|1136
1683510900000|2023-05-08 01:55:00|3913|3909|3915.5|3911.5|3925.5|3921.5|3911.5|3907.5|501
1683511200000|2023-05-08 02:00:00|3916|3912|3920.5|3916.5|3924.5|3920.5|3912.5|3908.5|615
1683511500000|2023-05-08 02:05:00|3920|3916|3915.5|3911.5|3921|3917|3907.5|3903.5|1212
1683511800000|2023-05-08 02:10:00|3915|3911|3902.5|3898.5|3917|3913|3902.5|3898.5|662
1683512100000|2023-05-08 02:15:00|3903.5|3899.5|3916.5|3912.5|3917.5|3913.5|3902.5|3898.5|412
1683512400000|2023-05-08 02:20:00|3917|3913|3919.5|3915.5|3920|3916|3909.5|3905.5|514
1683512700000|2023-05-08 02:25:00|3920|3916|3924|3920|3928.5|3924.5|3919.5|3915.5|872
1683513000000|2023-05-08 02:30:00|3924.5|3920.5|3916.5|3912.5|3926|3922|3913.5|3909.5|462
1683513300000|2023-05-08 02:35:00|3917|3913|3907.5|3903.5|3919.5|3915.5|3906.5|3902.5|499
1683513600000|2023-05-08 02:40:00|3908.5|3904.5|3903.5|3899.5|3909|3905|3900|3896|877
1683513900000|2023-05-08 02:45:00|3903|3899|3914.5|3910.5|3915.5|3911.5|3900.5|3896.5|562
1683514200000|2023-05-08 02:50:00|3914|3910|3916.5|3912.5|3918.5|3914.5|3911.5|3907.5|274
1683514500000|2023-05-08 02:55:00|3917|3913|3908.5|3904.5|3917.5|3913.5|3905.5|3901.5|481
1683514800000|2023-05-08 03:00:00|3908|3904|3914|3910|3914.5|3910.5|3906|3902|364
1683515100000|2023-05-08 03:05:00|3914.5|3910.5|3917.5|3913.5|3918.5|3914.5|3911|3907|445
1683515400000|2023-05-08 03:10:00|3917|3913|3920.5|3916.5|3921.5|3917.5|3912.5|3908.5|694
1683515700000|2023-05-08 03:15:00|3920|3916|3910.5|3906.5|3921|3917|3910|3906|496
1683516000000|2023-05-08 03:20:00|3911.5|3907.5|3907.5|3903.5|3914.5|3910.5|3906.5|3902.5|370
1683516300000|2023-05-08 03:25:00|3907|3903|3911.5|3907.5|3914.5|3910.5|3901.5|3897.5|747
1683516600000|2023-05-08 03:30:00|3911|3907|3915|3911|3916.5|3912.5|3910.5|3906.5|220
1683516900000|2023-05-08 03:35:00|3914.5|3910.5|3916.5|3912.5|3917.5|3913.5|3912.5|3908.5|174
1683517200000|2023-05-08 03:40:00|3917|3913|3909.5|3905.5|3917.5|3913.5|3907.5|3903.5|129
1683517500000|2023-05-08 03:45:00|3908.5|3904.5|3911.5|3907.5|3915.5|3911.5|3908.5|3904.5|126
1683517800000|2023-05-08 03:50:00|3911|3907|3909.5|3905.5|3912.5|3908.5|3907.5|3903.5|91
1683518100000|2023-05-08 03:55:00|3910.5|3906.5|3911|3907|3911.5|3907.5|3908.5|3904.5|110
1683518400000|2023-05-08 04:00:00|3912|3903|3912.5|3903.5|3912.7|3903.7|3911.8|3902.8|0
1683518700000|2023-05-08 04:05:00|3912.4|3903.4|3912.5|3903.5|3912.7|3903.7|3912.3|3903.3|0
1683519000000|2023-05-08 04:10:00|3912.3|3903.3|3911.9|3902.9|3912.5|3903.5|3911.9|3902.9|0
1683519300000|2023-05-08 04:15:00|3912.1|3903.1|3911.7|3902.7|3912.1|3903.1|3911.6|3902.6|0
1683519600000|2023-05-08 04:20:00|3911.8|3902.8|3912.1|3903.1|3912.4|3903.4|3911.7|3902.7|0
1683519900000|2023-05-08 04:25:00|3912|3903|3912|3903|3912.1|3903.1|3911.8|3902.8|0
1683520200000|2023-05-08 04:30:00|3912.2|3903.2|3912.6|3903.6|3912.6|3903.6|3912.1|3903.1|0
1683520500000|2023-05-08 04:35:00|3912.7|3903.7|3912.3|3903.3|3912.7|3903.7|3912.3|3903.3|0
1683520800000|2023-05-08 04:40:00|3912.2|3903.2|3912|3903|3912.4|3903.4|3912|3903|0
1683521100000|2023-05-08 04:45:00|3911.8|3902.8|3912.4|3903.4|3912.4|3903.4|3911.8|3902.8|0
1683521400000|2023-05-08 04:50:00|3912.2|3903.2|3912|3903|3912.2|3903.2|3911.8|3902.8|0
1683521700000|2023-05-08 04:55:00|3912.2|3903.2|3911.8|3902.8|3912.2|3903.2|3911.8|3902.8|5
1683522000000|2023-05-08 05:00:00|3911.9|3902.9|3905.5|3901.5|3912.5|3908.5|3903.5|3899.5|589
1683522300000|2023-05-08 05:05:00|3905|3901|3908.5|3904.5|3910.5|3906.5|3904.5|3900.5|278
1683522600000|2023-05-08 05:10:00|3909.5|3905.5|3906.5|3902.5|3912|3908|3905.5|3901.5|264
1683522900000|2023-05-08 05:15:00|3906|3902|3897.5|3893.5|3907.5|3903.5|3896.5|3892.5|741
1683523200000|2023-05-08 05:20:00|3897|3893|3896.5|3892.5|3897|3893|3891.5|3887.5|872
1683523500000|2023-05-08 05:25:00|3896|3892|3902|3898|3902|3898|3892.5|3888.5|482
1683523800000|2023-05-08 05:30:00|3901.5|3897.5|3898|3894|3904.5|3900.5|3891|3887|710
1683524100000|2023-05-08 05:35:00|3897.5|3893.5|3894.5|3890.5|3898.5|3894.5|3892.5|3888.5|1299
1683524400000|2023-05-08 05:40:00|3893.5|3889.5|3896.5|3892.5|3897.5|3893.5|3893.5|3889.5|278
1683524700000|2023-05-08 05:45:00|3896|3892|3894.5|3890.5|3896|3892|3890.5|3886.5|599
1683525000000|2023-05-08 05:50:00|3894|3890|3894.5|3890.5|3895.5|3891.5|3890.5|3886.5|501
1683525300000|2023-05-08 05:55:00|3893.5|3889.5|3902.5|3898.5|3903|3899|3893.5|3889.5|654
1683525600000|2023-05-08 06:00:00|3903.5|3899.5|3904.5|3900.5|3905|3901|3899.5|3895.5|459
1683525900000|2023-05-08 06:05:00|3904|3900|3908.5|3904.5|3909.5|3905.5|3903.5|3899.5|711
1683526200000|2023-05-08 06:10:00|3909|3905|3906.5|3902.5|3913.5|3909.5|3904.5|3900.5|771
1683526500000|2023-05-08 06:15:00|3907|3903|3908.5|3904.5|3908.5|3904.5|3904|3900|411
1683526800000|2023-05-08 06:20:00|3909.5|3905.5|3904|3900|3910.5|3906.5|3903.5|3899.5|277
1683527100000|2023-05-08 06:25:00|3903.5|3899.5|3904.5|3900.5|3907|3903|3902.5|3898.5|198
1683527400000|2023-05-08 06:30:00|3905.5|3901.5|3908.5|3904.5|3910.5|3906.5|3904.5|3900.5|319
1683527700000|2023-05-08 06:35:00|3909|3905|3912.5|3908.5|3913.5|3909.5|3907.5|3903.5|468
1683528000000|2023-05-08 06:40:00|3912|3908|3914.5|3910.5|3914.5|3910.5|3910.5|3906.5|434
1683528300000|2023-05-08 06:45:00|3913.5|3909.5|3917.5|3913.5|3919.5|3915.5|3911.5|3907.5|939
1683528600000|2023-05-08 06:50:00|3918|3914|3915.5|3911.5|3918.5|3914.5|3914.5|3910.5|447
1683528900000|2023-05-08 06:55:00|3916.5|3912.5|3913|3909|3916.5|3912.5|3911.5|3907.5|293
1683529200000|2023-05-08 07:00:00|3913.5|3909.5|3913.5|3909.5|3914.5|3910.5|3911.5|3907.5|217
1683529500000|2023-05-08 07:05:00|3912.5|3908.5|3920.5|3916.5|3920.5|3916.5|3911.5|3907.5|431
1683529800000|2023-05-08 07:10:00|3921.5|3917.5|3921.5|3917.5|3923|3919|3919|3915|490
1683530100000|2023-05-08 07:15:00|3922|3918|3925|3921|3925.5|3921.5|3919.5|3915.5|458
1683530400000|2023-05-08 07:20:00|3924.5|3920.5|3924.5|3920.5|3929.5|3925.5|3924|3920|521
1683530700000|2023-05-08 07:25:00|3923.5|3919.5|3917.5|3913.5|3924.5|3920.5|3916|3912|435
1683531000000|2023-05-08 07:30:00|3918.5|3914.5|3918.5|3914.5|3922.5|3918.5|3916.5|3912.5|417
1683531300000|2023-05-08 07:35:00|3918|3914|3918.5|3914.5|3920.5|3916.5|3914.5|3910.5|319
1683531600000|2023-05-08 07:40:00|3918|3914|3916.5|3912.5|3918.5|3914.5|3916|3912|227
1683531900000|2023-05-08 07:45:00|3917|3913|3917|3913|3919.5|3915.5|3914.5|3910.5|609
1683532200000|2023-05-08 07:50:00|3916.5|3912.5|3919.5|3915.5|3920.5|3916.5|3915.5|3911.5|479
1683532500000|2023-05-08 07:55:00|3919|3915|3918.5|3914.5|3919.5|3915.5|3915|3911|663
1683532800000|2023-05-08 08:00:00|3919.5|3915.5|3916.5|3912.5|3920.5|3916.5|3914.5|3910.5|715
1683533100000|2023-05-08 08:05:00|3915|3911|3918.5|3914.5|3920.5|3916.5|3914.5|3910.5|933
1683533400000|2023-05-08 08:10:00|3917.5|3913.5|3919.5|3915.5|3924.5|3920.5|3917.5|3913.5|709
1683533700000|2023-05-08 08:15:00|3919|3915|3918.5|3914.5|3920.5|3916.5|3914.5|3910.5|839
1683534000000|2023-05-08 08:20:00|3919|3915|3915.5|3911.5|3919|3915|3914|3910|572
1683534300000|2023-05-08 08:25:00|3916.5|3912.5|3921|3917|3921.5|3917.5|3915.5|3911.5|597
1683534600000|2023-05-08 08:30:00|3921.7|3912.7|3921.7|3912.7|3922.4|3913.4|3921.5|3912.5|0
1683534900000|2023-05-08 08:35:00|3921.6|3912.6|3921.8|3912.8|3922|3913|3920.9|3911.9|0
1683535200000|2023-05-08 08:40:00|3921.9|3912.9|3921.7|3912.7|3922.1|3913.1|3921.1|3912.1|0
1683535500000|2023-05-08 08:45:00|3921.6|3912.6|3922.3|3913.3|3922.3|3913.3|3921.5|3912.5|0
1683535800000|2023-05-08 08:50:00|3922.2|3913.2|3920.8|3911.8|3922.9|3913.9|3920.6|3911.6|0
1683536100000|2023-05-08 08:55:00|3920.9|3911.9|3920.7|3911.7|3921|3912|3920|3911|0
1683536400000|2023-05-08 09:00:00|3920.6|3911.6|3920.6|3911.6|3921|3912|3920.2|3911.2|0
1683536700000|2023-05-08 09:05:00|3920.5|3911.5|3921.2|3912.2|3921.3|3912.3|3920.5|3911.5|0
1683537000000|2023-05-08 09:10:00|3921.1|3912.1|3921.4|3912.4|3921.4|3912.4|3920.8|3911.8|0
1683537300000|2023-05-08 09:15:00|3921.2|3912.2|3917|3908|3922|3912.2|3915|3908|9
1683537600000|2023-05-08 09:20:00|3916|3909|3917|3908|3918|3910|3915|3908|20
1683537900000|2023-05-08 09:25:00|3916|3909|3914|3907|3917|3909|3914|3906|10
1683538200000|2023-05-08 09:30:00|3916|3908|3917|3909|3917|3909|3914|3907|15
1683538500000|2023-05-08 09:35:00|3916|3908|3917|3910|3918|3911|3916|3908|8
1683538800000|2023-05-08 09:40:00|3918|3909|3918|3911|3918|3911|3915|3908|5
1683539100000|2023-05-08 09:45:00|3919|3910|3916|3908|3919|3911|3914|3907|37
1683539400000|2023-05-08 09:50:00|3915|3909|3917|3909|3918|3910|3915|3908|8
1683539700000|2023-05-08 09:55:00|3916|3908|3917|3909|3917|3909|3916|3908|1
1683540000000|2023-05-08 10:00:00|3918|3910|3918|3910|3918|3911|3917|3910|0
1683540300000|2023-05-08 10:05:00|3917|3911|3917|3910|3919|3911|3917|3910|5
1683540600000|2023-05-08 10:10:00|3918|3911|3920|3913|3920|3913|3918|3911|12
1683540900000|2023-05-08 10:15:00|3921|3914|3921|3914|3923|3916|3921|3913|8
1683541200000|2023-05-08 10:20:00|3922|3913|3920|3912|3922|3913|3919|3912|7
1683541500000|2023-05-08 10:25:00|3919|3913|3919|3912|3921|3913|3919|3912|3
1683541800000|2023-05-08 10:30:00|3920|3911|3919|3912|3920|3912|3918|3911|7
1683542100000|2023-05-08 10:35:00|3920|3913|3920|3912|3921|3914|3920|3912|1
1683542400000|2023-05-08 10:40:00|3921|3913|3919|3912|3921|3913|3919|3912|1
1683542700000|2023-05-08 10:45:00|3920|3911|3920|3911|3920|3912|3918|3911|1
1683543000000|2023-05-08 10:50:00|3919|3912|3919|3911|3920|3912|3919|3911|1
1683543300000|2023-05-08 10:55:00|3920|3912|3918|3910|3920|3912|3918|3910|1
1683543600000|2023-05-08 11:00:00|3919|3911|3919|3910|3919|3911|3918|3910|2
1683543900000|2023-05-08 11:05:00|3918|3911|3920|3912|3921|3913|3918|3910|5
1683544200000|2023-05-08 11:10:00|3919|3913|3920|3913|3920|3913|3919|3911|1
1683544500000|2023-05-08 11:15:00|3921|3914|3922|3914|3922|3914|3920|3914|1
1683544800000|2023-05-08 11:20:00|3921|3913|3921|3912|3922|3913|3920|3912|6
1683545100000|2023-05-08 11:25:00|3920|3913|3920|3912|3921|3913|3919|3912|0
1683545400000|2023-05-08 11:30:00|3921|3913|3920|3911|3921|3913|3919|3911|0
1683545700000|2023-05-08 11:35:00|3919|3910|3920|3912|3920|3912|3918|3910|2
1683546000000|2023-05-08 11:40:00|3919|3911|3920|3911|3920|3912|3919|3911|0
1683546300000|2023-05-08 11:45:00|3919|3912|3917|3909|3920|3912|3916|3908|14
1683546600000|2023-05-08 11:50:00|3916|3908|3917|3909|3917|3910|3916|3908|0
1683546900000|2023-05-08 11:55:00|3916|3910|3916|3909|3917|3910|3916|3909|14
1683547200000|2023-05-08 12:00:00|3917|3910|3919|3912|3919|3912|3916|3909|14
1683547500000|2023-05-08 12:05:00|3918|3911|3921|3914|3921|3914|3918|3911|21
1683547800000|2023-05-08 12:10:00|3922|3915|3922|3914|3922|3915|3921|3914|19
1683548100000|2023-05-08 12:15:00|3921|3915|3919|3912|3922|3915|3919|3911|16
1683548400000|2023-05-08 12:20:00|3918|3911|3919|3911|3919|3912|3918|3911|6
1683548700000|2023-05-08 12:25:00|3918|3912|3922|3914|3922|3914|3918|3911|0
1683549000000|2023-05-08 12:30:00|3921|3913|3921|3913|3922|3915|3920|3912|10
1683549300000|2023-05-08 12:35:00|3920|3914|3921|3913|3921|3914|3920|3912|0
1683549600000|2023-05-08 12:40:00|3922|3914|3920|3912|3922|3914|3919|3912|0
1683549900000|2023-05-08 12:45:00|3919|3913|3920|3912|3921|3913|3918|3911|5
1683550200000|2023-05-08 12:50:00|3919|3911|3919|3911|3921|3913|3918|3911|3
1683550500000|2023-05-08 12:55:00|3918|3912|3918|3912|3919|3912|3918|3911|0
1683550800000|2023-05-08 13:00:00|3917.5|3911.5|3919|3913|3919|3913|3917.5|3911.5|3
1683551100000|2023-05-08 13:05:00|3919.5|3913.5|3918.5|3912.5|3919.5|3913.5|3918|3912|26
1683551400000|2023-05-08 13:10:00|3919|3913|3920|3914|3920.5|3914.5|3919|3913|15
1683551700000|2023-05-08 13:15:00|3920.5|3914.5|3924|3918|3924|3918|3918.5|3912.5|27
1683552000000|2023-05-08 13:20:00|3923.5|3917.5|3924.5|3918.5|3924.5|3918.5|3922.5|3916.5|56
1683552300000|2023-05-08 13:25:00|3924|3918|3926.5|3920.5|3926.5|3920.5|3923.5|3917.5|16
1683552600000|2023-05-08 13:30:00|3926|3920|3918|3912|3926|3920|3915.5|3909.5|282
1683552900000|2023-05-08 13:35:00|3917|3911|3919.5|3913.5|3922|3916|3913.5|3907.5|140
1683553200000|2023-05-08 13:40:00|3919|3913|3912|3906|3920.5|3914.5|3911.5|3905.5|98
1683553500000|2023-05-08 13:45:00|3911.5|3905.5|3906|3900|3912|3906|3901.5|3895.5|255
1683553800000|2023-05-08 13:50:00|3906.5|3900.5|3907|3901|3910|3904|3905.5|3899.5|148
1683554100000|2023-05-08 13:55:00|3906.5|3900.5|3916.5|3910.5|3916.5|3910.5|3906.5|3900.5|76
1683554400000|2023-05-08 14:00:00|3916|3910|3916.5|3910.5|3920|3914|3914.5|3908.5|79
1683554700000|2023-05-08 14:05:00|3917|3911|3903.5|3897.5|3917.5|3911.5|3903.5|3897.5|86
1683555000000|2023-05-08 14:10:00|3904|3898|3903.5|3897.5|3906.5|3900.5|3901.5|3895.5|37
1683555300000|2023-05-08 14:15:00|3904|3898|3900.5|3894.5|3904.5|3898.5|3897.5|3891.5|81
1683555600000|2023-05-08 14:20:00|3901.5|3895.5|3901.5|3895.5|3903.5|3897.5|3898.5|3892.5|63
1683555900000|2023-05-08 14:25:00|3900.5|3894.5|3897.5|3891.5|3904.5|3898.5|3896.5|3890.5|98
1683556200000|2023-05-08 14:30:00|3898|3892|3902.5|3896.5|3903|3897|3898|3892|78
1683556500000|2023-05-08 14:35:00|3902|3896|3902.5|3896.5|3903.5|3897.5|3900.5|3894.5|118
1683556800000|2023-05-08 14:40:00|3903|3897|3905.5|3899.5|3906.5|3900.5|3902.5|3896.5|128
1683557100000|2023-05-08 14:45:00|3906|3900|3911.5|3905.5|3911.5|3905.5|3904.5|3898.5|140
1683557400000|2023-05-08 14:50:00|3912|3906|3911.5|3905.5|3912|3906|3908.5|3902.5|135
1683557700000|2023-05-08 14:55:00|3911|3905|3910.5|3904.5|3912.5|3906.5|3909.5|3903.5|92
1683558000000|2023-05-08 15:00:00|3910|3904|3910.5|3904.5|3911.5|3905.5|3909.5|3903.5|12
1683558300000|2023-05-08 15:05:00|3911.5|3905.5|3909.5|3903.5|3914.5|3908.5|3909.5|3903.5|96
1683558600000|2023-05-08 15:10:00|3909|3903|3904.5|3898.5|3910|3904|3904|3898|54
1683558900000|2023-05-08 15:15:00|3904|3898|3906.5|3900.5|3906.5|3900.5|3901.5|3895.5|46
1683559200000|2023-05-08 15:20:00|3905.5|3899.5|3905.5|3899.5|3906.5|3900.5|3903.5|3897.5|81
1683559500000|2023-05-08 15:25:00|3905|3899|3903.5|3897.5|3905.5|3899.5|3902.5|3896.5|111
1683559800000|2023-05-08 15:30:00|3904.5|3898.5|3906.5|3900.5|3906.5|3900.5|3902|3896|136
1683560100000|2023-05-08 15:35:00|3907|3901|3905.5|3899.5|3908.5|3902.5|3905.5|3899.5|123
1683560400000|2023-05-08 15:40:00|3905|3899|3906.5|3900.5|3908.5|3902.5|3905|3899|110
1683560700000|2023-05-08 15:45:00|3907|3901|3909.5|3903.5|3909.5|3903.5|3907|3901|97
1683561000000|2023-05-08 15:50:00|3910|3904|3911.5|3905.5|3911.5|3905.5|3909.5|3903.5|65
1683561300000|2023-05-08 15:55:00|3910.5|3904.5|3907.5|3901.5|3911.5|3905.5|3907.5|3901.5|55
1683561600000|2023-05-08 16:00:00|3908|3902|3907.5|3901.5|3909.5|3903.5|3906.5|3900.5|39
1683561900000|2023-05-08 16:05:00|3907|3901|3908.5|3902.5|3908.5|3902.5|3906.5|3900.5|24
1683562200000|2023-05-08 16:10:00|3909|3903|3909.5|3903.5|3910.5|3904.5|3909|3903|38
1683562500000|2023-05-08 16:15:00|3910|3904|3914.5|3908.5|3914.5|3908.5|3908.5|3902.5|50
1683562800000|2023-05-08 16:20:00|3913.5|3907.5|3916.5|3910.5|3917|3911|3913.5|3907.5|89
1683563100000|2023-05-08 16:25:00|3917.5|3911.5|3916.5|3910.5|3918.5|3912.5|3916|3910|77
1683563400000|2023-05-08 16:30:00|3916|3910|3912|3906|3916.5|3910.5|3912|3906|48
1683563700000|2023-05-08 16:35:00|3912.5|3906.5|3916.5|3910.5|3916.5|3910.5|3912.5|3906.5|28
1683564000000|2023-05-08 16:40:00|3917|3911|3916.5|3910.5|3917.5|3911.5|3915.5|3909.5|51
1683564300000|2023-05-08 16:45:00|3916|3910|3913.5|3907.5|3916|3910|3912.5|3906.5|53
1683564600000|2023-05-08 16:50:00|3914.5|3908.5|3914.5|3908.5|3915.5|3909.5|3913|3907|53
1683564900000|2023-05-08 16:55:00|3913.5|3907.5|3915.5|3909.5|3915.5|3909.5|3912.5|3906.5|23
1683565200000|2023-05-08 17:00:00|3916.5|3910.5|3913|3907|3916.5|3910.5|3912.5|3906.5|65
1683565500000|2023-05-08 17:05:00|3912.5|3906.5|3916.5|3910.5|3916.5|3910.5|3912.5|3906.5|35
1683565800000|2023-05-08 17:10:00|3916|3910|3916.5|3910.5|3916.5|3910.5|3915.5|3909.5|22
1683566100000|2023-05-08 17:15:00|3917.5|3911.5|3917.5|3911.5|3917.5|3911.5|3916.5|3910.5|24
1683566400000|2023-05-08 17:20:00|3918.5|3912.5|3919.5|3913.5|3919.5|3913.5|3918.5|3912.5|49
1683566700000|2023-05-08 17:25:00|3919|3913|3916.5|3910.5|3919.5|3913.5|3916.5|3910.5|44
1683567000000|2023-05-08 17:30:00|3917.5|3911.5|3919.5|3913.5|3919.5|3913.5|3916.5|3910.5|43
1683567300000|2023-05-08 17:35:00|3918.5|3912.5|3917.5|3911.5|3918.5|3912.5|3917.5|3911.5|46
1683567600000|2023-05-08 17:40:00|3917|3911|3914.5|3908.5|3917.5|3911.5|3914.5|3908.5|41
1683567900000|2023-05-08 17:45:00|3914|3908|3915.5|3909.5|3915.5|3909.5|3913.5|3907.5|59
1683568200000|2023-05-08 17:50:00|||||||||7
1683568500000|2023-05-08 17:55:00|3914.5|3908.5|3915.5|3909.5|3916|3910|3914|3908|96
1683568800000|2023-05-08 18:00:00|3915|3909|3912.5|3906.5|3915.5|3909.5|3911.5|3905.5|41
1683569100000|2023-05-08 18:05:00|3912|3906|3908.5|3902.5|3912.5|3906.5|3905.5|3899.5|50
1683569400000|2023-05-08 18:10:00|3909|3903|3912.5|3906.5|3913|3907|3908.5|3902.5|64
1683569700000|2023-05-08 18:15:00|3913.5|3907.5|3914.5|3908.5|3914.5|3908.5|3912.5|3906.5|15
1683570000000|2023-05-08 18:20:00|3915.5|3909.5|3913.5|3907.5|3915.5|3909.5|3912.5|3906.5|46
1683570300000|2023-05-08 18:25:00|3912.5|3906.5|3913.5|3907.5|3913.5|3907.5|3912.5|3906.5|21
1683570600000|2023-05-08 18:30:00|3914|3908|3914.5|3908.5|3914.5|3908.5|3912.5|3906.5|43
1683570900000|2023-05-08 18:35:00|3915|3909|3915.5|3909.5|3915.5|3909.5|3913.5|3907.5|43
1683571200000|2023-05-08 18:40:00|3915|3909|3917.5|3911.5|3917.5|3911.5|3914.5|3908.5|14
1683571500000|2023-05-08 18:45:00|3918|3912|3918.5|3912.5|3918.5|3912.5|3917.5|3911.5|37
1683571800000|2023-05-08 18:50:00|3919.5|3913.5|3921.5|3915.5|3922|3916|3919|3913|106
1683572100000|2023-05-08 18:55:00|3922|3916|3924.5|3915.5|3924.5|3917.5|3921.5|3915.5|32
1683572400000|2023-05-08 19:00:00|3925|3916|3927.1|3918.1|3927.1|3918.1|3925|3916|0
1683572700000|2023-05-08 19:05:00|3927.2|3918.2|3928|3919|3929.4|3920.4|3927.1|3918.1|0
1683573000000|2023-05-08 19:10:00|3927.9|3918.9|3927|3918|3928.1|3919.1|3926.9|3917.9|0
1683573300000|2023-05-08 19:15:00|3927.1|3918.1|3927.9|3918.9|3927.9|3918.9|3925.3|3916.3|0
1683573600000|2023-05-08 19:20:00|3927.8|3918.8|3926.3|3917.3|3928.9|3919.9|3926.2|3917.2|0
1683573900000|2023-05-08 19:25:00|3926.2|3917.2|3924.3|3915.3|3926.2|3917.2|3924|3915|0
1683574200000|2023-05-08 19:30:00|3924.2|3915.2|3924.5|3915.5|3924.6|3915.6|3923.6|3914.6|0
1683574500000|2023-05-08 19:35:00|3924.6|3915.6|3925.3|3916.3|3925.3|3916.3|3923.9|3914.9|0
1683574800000|2023-05-08 19:40:00|3925.2|3916.2|3927.9|3918.9|3928|3919|3925.2|3916.2|0
1683575100000|2023-05-08 19:45:00|3927.8|3918.8|3926.9|3917.9|3928|3919|3926|3917|0
1683575400000|2023-05-08 19:50:00|3926.8|3917.8|3924.9|3915.9|3927|3918|3924|3915|0
1683575700000|2023-05-08 19:55:00|3924.8|3915.8|3925.9|3916.9|3927|3918|3923.9|3914.9|0
1683576000000|2023-05-08 20:00:00|3926|3917|3924.6|3915.6|3926.1|3917.1|3924.4|3915.4|0
1683576300000|2023-05-08 20:05:00|3924.5|3915.5|3925|3916|3925.4|3916.4|3924|3915|0
1683576600000|2023-05-08 20:10:00|3924.8|3915.8|3926|3917|3926.2|3917.2|3924.6|3915.6|0
1683576900000|2023-05-08 20:15:00|3925.8|3916.8|3925.8|3916.8|3926.2|3917.2|3924.8|3915.8|0
1683577200000|2023-05-08 20:20:00|3926|3917|3926.2|3917.2|3926.4|3917.4|3925.8|3916.8|0
1683577500000|2023-05-08 20:25:00|3926.3|3917.3|3926|3917|3926.7|3917.7|3926|3917|0
1683577800000|2023-05-08 20:30:00|3925.8|3916.8|3926.2|3917.2|3926.2|3917.2|3925.8|3916.8|0
1683578100000|2023-05-08 20:35:00|3926.1|3917.1|3925.4|3916.4|3926.2|3917.2|3925.4|3916.4|0
1683578400000|2023-05-08 20:40:00|3925.2|3916.2|3925.4|3916.4|3925.4|3916.4|3924.8|3915.8|0
1683578700000|2023-05-08 20:45:00|3925.2|3916.2|3925.6|3916.6|3926.2|3917.2|3925.2|3916.2|0
1683579000000|2023-05-08 20:50:00|3925.7|3916.7|3925.4|3916.4|3925.8|3916.8|3925.4|3916.4|0
1683579300000|2023-05-08 20:55:00|3925.2|3916.2|3924.4|3915.4|3925.4|3916.4|3924.3|3915.3|0
1683579600000|2023-05-08 21:00:00|3924.1|3915.1|3924.7|3915.7|3924.7|3915.7|3924|3915|0
1683579900000|2023-05-08 21:05:00|3924.9|3915.9|3925.3|3916.3|3925.6|3916.6|3924.9|3915.9|0
1683580200000|2023-05-08 21:10:00|3925.4|3916.4|3925.3|3916.3|3925.4|3916.4|3925.2|3916.2|0
1683580500000|2023-05-08 21:15:00|3925.2|3916.2|3924.5|3915.5|3925.2|3916.2|3924.2|3915.2|0
1683580800000|2023-05-08 21:20:00|3924.6|3915.6|3924.5|3915.5|3925|3916|3924.5|3915.5|0
1683581100000|2023-05-08 21:25:00|3924.7|3915.7|3924.7|3915.7|3924.8|3915.8|3924.7|3915.7|0
1683581400000|2023-05-08 21:30:00|3925.7|3916.7|3925.6|3916.6|3925.7|3916.7|3925.6|3916.6|0
1683581700000|2023-05-08 21:35:00|3925.7|3916.7|3925.7|3916.7|3925.7|3916.7|3925.7|3916.7|0
1683582000000|2023-05-08 21:40:00|3925.9|3916.9|3925.8|3916.8|3926|3917|3925.8|3916.8|0
1683582300000|2023-05-08 21:45:00|3925.9|3916.9|3926.4|3917.4|3926.4|3917.4|3925.8|3916.8|0
1683582600000|2023-05-08 21:50:00|3926.5|3917.5|3926.4|3917.4|3926.6|3917.6|3926.4|3917.4|0
1683582900000|2023-05-08 21:55:00|3926.3|3917.3|3926.3|3917.3|3926.3|3917.3|3926.3|3917.3|0
1683583200000|2023-05-08 22:00:00|3925.6|3916.6|3926.2|3917.2|3926.2|3917.2|3925|3916|0
1683583500000|2023-05-08 22:05:00|3926|3917|3926|3917|3926.2|3917.2|3925.8|3916.8|0
1683583800000|2023-05-08 22:10:00|3926.1|3917.1|3925.7|3916.7|3926.2|3917.2|3925.3|3916.3|0
1683584100000|2023-05-08 22:15:00|3925.9|3916.9|3925.9|3916.9|3926.3|3917.3|3925.9|3916.9|0
1683584400000|2023-05-08 22:20:00|3926.1|3917.1|3927.9|3918.9|3928.5|3919.5|3926.1|3917.1|0
1683584700000|2023-05-08 22:25:00|3928.1|3919.1|3928.5|3919.5|3928.5|3919.5|3927.7|3918.7|0
1683585000000|2023-05-08 22:30:00|3928.4|3919.4|3927.1|3918.1|3928.5|3919.5|3927.1|3918.1|0
1683585300000|2023-05-08 22:35:00|3927.3|3918.3|3927.6|3918.6|3927.8|3918.8|3927.3|3918.3|0
1683585600000|2023-05-08 22:40:00|3927.7|3918.7|3927.4|3918.4|3927.8|3918.8|3927.2|3918.2|0
1683585900000|2023-05-08 22:45:00|3927.3|3918.3|3927.4|3918.4|3927.6|3918.6|3927.3|3918.3|0
1683586200000|2023-05-08 22:50:00|3927.6|3918.6|3928.2|3919.2|3928.2|3919.2|3927.4|3918.4|0
1683586500000|2023-05-08 22:55:00|3928|3919|3927.6|3918.6|3928|3919|3927.4|3918.4|0
1683586800000|2023-05-08 23:00:00|3927.8|3918.8|3927.1|3918.1|3927.8|3918.8|3926.8|3917.8|0
1683587100000|2023-05-08 23:05:00|3927.2|3918.2|3927.2|3918.2|3927.3|3918.3|3927|3918|0
1683587400000|2023-05-08 23:10:00|3927.3|3918.3|3927.1|3918.1|3927.7|3918.7|3927.1|3918.1|0
1683587700000|2023-05-08 23:15:00|3927|3918|3926.4|3917.4|3927.1|3918.1|3926.4|3917.4|0
1683588000000|2023-05-08 23:20:00|3926.5|3917.5|3926.6|3917.6|3926.6|3917.6|3926.2|3917.2|0
1683588300000|2023-05-08 23:25:00|3926.7|3917.7|3925.5|3916.5|3926.8|3917.8|3925.5|3916.5|0
1683588600000|2023-05-08 23:30:00|3925.7|3916.7|3925.9|3916.9|3925.9|3916.9|3925.5|3916.5|0
1683588900000|2023-05-08 23:35:00|3925.8|3916.8|3925.9|3916.9|3925.9|3916.9|3925.7|3916.7|0
1683589200000|2023-05-08 23:40:00|3925.8|3916.8|3926.1|3917.1|3926.1|3917.1|3925.7|3916.7|0
1683589500000|2023-05-08 23:45:00|3926|3917|3925.9|3916.9|3926.1|3917.1|3925.9|3916.9|0
1683589800000|2023-05-08 23:50:00|3926.1|3917.1|3926.4|3917.4|3926.5|3917.5|3925.9|3916.9|0
1683590100000|2023-05-08 23:55:00|3926.5|3917.5|3927.1|3918.1|3927.2|3918.2|3926.3|3917.3|0
1683590400000|2023-05-09 00:00:00|3926.9|3917.9|3926.5|3917.5|3926.9|3917.9|3926|3917|0
1683590700000|2023-05-09 00:05:00|3926.4|3917.4|3926|3917|3926.7|3917.7|3926|3917|0
1683591000000|2023-05-09 00:10:00|3926.1|3917.1|3926.5|3917.5|3926.5|3917.5|3926|3917|0
1683591300000|2023-05-09 00:15:00|3926.4|3917.4|3926.1|3917.1|3926.9|3917.9|3926.1|3917.1|0
1683591600000|2023-05-09 00:20:00|3926.3|3917.3|3925.4|3916.4|3926.3|3917.3|3925.3|3916.3|0
1683591900000|2023-05-09 00:25:00|3925.8|3916.8|3926|3917|3926|3917|3925.4|3916.4|0
1683592200000|2023-05-09 00:30:00|3925.9|3916.9|3926.3|3917.3|3927.1|3918.1|3925.9|3916.9|0
1683592500000|2023-05-09 00:35:00|3926.5|3917.5|3925.9|3916.9|3926.5|3917.5|3925.9|3916.9|0
1683592800000|2023-05-09 00:40:00|3925.8|3916.8|3925.7|3916.7|3926.2|3917.2|3925.6|3916.6|0
1683593100000|2023-05-09 00:45:00|3925.6|3916.6|3925.6|3916.6|3925.8|3916.8|3925.3|3916.3|0
1683593400000|2023-05-09 00:50:00|3925.4|3916.4|3925.8|3916.8|3926|3917|3925.4|3916.4|0
1683593700000|2023-05-09 00:55:00|3925.6|3916.6|3925.4|3916.4|3925.8|3916.8|3925.2|3916.2|0
1683594000000|2023-05-09 01:00:00|3925.2|3916.2|3925.6|3916.6|3925.6|3916.6|3924.9|3915.9|0
1683594300000|2023-05-09 01:05:00|3925.4|3916.4|3925.9|3916.9|3926.2|3917.2|3925.4|3916.4|0
1683594600000|2023-05-09 01:10:00|3926.1|3917.1|3926.7|3917.7|3926.9|3917.9|3926.1|3917.1|0
1683594900000|2023-05-09 01:15:00|3909|3905|3919.5|3915.5|3927|3923|3909|3905|369
1683595200000|2023-05-09 01:20:00|3920|3916|3914.5|3910.5|3921|3917|3911.5|3907.5|119
1683595500000|2023-05-09 01:25:00|3915|3911|3915.9|3911.9|3918.9|3914.9|3914.5|3910.5|155
1683595800000|2023-05-09 01:30:00|3916.9|3912.9|3887.4|3883.4|3916.9|3912.9|3882.9|3878.9|2422
1683596100000|2023-05-09 01:35:00|3886.4|3882.4|3882.4|3878.4|3890.9|3886.9|3875.9|3871.9|2143
1683596400000|2023-05-09 01:40:00|3881.9|3877.9|3875.4|3871.4|3881.9|3877.9|3866.9|3862.9|2169
1683596700000|2023-05-09 01:45:00|3874.9|3870.9|3878.9|3874.9|3878.9|3874.9|3863.4|3859.4|1435
1683597000000|2023-05-09 01:50:00|3877.9|3873.9|3882.9|3878.9|3890.9|3886.9|3874.4|3870.4|1372
1683597300000|2023-05-09 01:55:00|3882.4|3878.4|3885.9|3881.9|3892.9|3888.9|3879.9|3875.9|1220
1683597600000|2023-05-09 02:00:00|3886.4|3882.4|3879.9|3875.9|3888.9|3884.9|3877.9|3873.9|884
1683597900000|2023-05-09 02:05:00|3880.4|3876.4|3875.9|3871.9|3880.9|3876.9|3872.9|3868.9|722
1683598200000|2023-05-09 02:10:00|3876.4|3872.4|3887.9|3883.9|3891.9|3887.9|3876.4|3872.4|634
1683598500000|2023-05-09 02:15:00|3886.9|3882.9|3898.9|3894.9|3903.9|3899.9|3884.9|3880.9|1328
1683598800000|2023-05-09 02:20:00|3898.4|3894.4|3900.9|3896.9|3904.9|3900.9|3898.4|3894.4|821
1683599100000|2023-05-09 02:25:00|3901.9|3897.9|3901.4|3897.4|3903.9|3899.9|3896.9|3892.9|855
1683599400000|2023-05-09 02:30:00|3900.9|3896.9|3898.9|3894.9|3901.9|3897.9|3894.4|3890.4|619
1683599700000|2023-05-09 02:35:00|3897.9|3893.9|3893.9|3889.9|3900.9|3896.9|3891.9|3887.9|541
1683600000000|2023-05-09 02:40:00|3894.4|3890.4|3888.9|3884.9|3894.4|3890.4|3886.9|3882.9|775
1683600300000|2023-05-09 02:45:00|3888.4|3884.4|3883.9|3879.9|3893.9|3889.9|3883.4|3879.4|452
1683600600000|2023-05-09 02:50:00|3882.9|3878.9|3885.9|3881.9|3889.9|3885.9|3876.9|3872.9|1013
1683600900000|2023-05-09 02:55:00|3885.4|3881.4|3888.9|3884.9|3889.9|3885.9|3884.9|3880.9|369
1683601200000|2023-05-09 03:00:00|3887.9|3883.9|3885.9|3881.9|3890.4|3886.4|3881.9|3877.9|453
1683601500000|2023-05-09 03:05:00|3884.9|3880.9|3880.9|3876.9|3890.9|3886.9|3879.9|3875.9|425
1683601800000|2023-05-09 03:10:00|3881.4|3877.4|3880.9|3876.9|3882.9|3878.9|3878.4|3874.4|271
1683602100000|2023-05-09 03:15:00|3879.9|3875.9|3874.9|3870.9|3879.9|3875.9|3873.9|3869.9|601
1683602400000|2023-05-09 03:20:00|3873.9|3869.9|3876.4|3872.4|3877.9|3873.9|3870.9|3866.9|807
1683602700000|2023-05-09 03:25:00|3875.9|3871.9|3877.9|3873.9|3878.9|3874.9|3874.9|3870.9|389
1683603000000|2023-05-09 03:30:00|3878.9|3874.9|3878.9|3874.9|3880.9|3876.9|3876.4|3872.4|304
1683603300000|2023-05-09 03:35:00|3879.4|3875.4|3878.9|3874.9|3880.9|3876.9|3875.9|3871.9|166
1683603600000|2023-05-09 03:40:00|3879.9|3875.9|3880.9|3876.9|3881.9|3877.9|3878.9|3874.9|160
1683603900000|2023-05-09 03:45:00|3880.4|3876.4|3876.4|3872.4|3881.9|3877.9|3875.9|3871.9|243
1683604200000|2023-05-09 03:50:00|3875.9|3871.9|3874.9|3870.9|3878.9|3874.9|3874.9|3870.9|156
1683604500000|2023-05-09 03:55:00|3875.9|3871.9|3874.4|3870.4|3876.9|3872.9|3873.9|3869.9|175
1683604800000|2023-05-09 04:00:00|3876.9|3867.9|3877.1|3868.1|3877.1|3868.1|3876.7|3867.7|0
1683605100000|2023-05-09 04:05:00|3877.2|3868.2|3877.2|3868.2|3877.2|3868.2|3877.1|3868.1|0
1683605400000|2023-05-09 04:10:00|3877.1|3868.1|3877.2|3868.2|3877.2|3868.2|3877.1|3868.1|0
1683605700000|2023-05-09 04:15:00|3877.6|3868.6|3877.5|3868.5|3877.6|3868.6|3877.4|3868.4|0
1683606000000|2023-05-09 04:20:00|3877.3|3868.3|3877.3|3868.3|3877.4|3868.4|3877.1|3868.1|0
1683606300000|2023-05-09 04:25:00|3877.2|3868.2|3878.2|3869.2|3878.2|3869.2|3877.2|3868.2|0
1683606600000|2023-05-09 04:30:00|3878.5|3869.5|3878.2|3869.2|3878.6|3869.6|3878.2|3869.2|0
1683606900000|2023-05-09 04:35:00|3878|3869|3878|3869|3878|3869|3877.9|3868.9|0
1683607200000|2023-05-09 04:40:00|3877.9|3868.9|3877.7|3868.7|3878|3869|3877.6|3868.6|0
1683607500000|2023-05-09 04:45:00|3877.9|3868.9|3878|3869|3878|3869|3877.4|3868.4|0
1683607800000|2023-05-09 04:50:00|3877.9|3868.9|3877.8|3868.8|3878|3869|3877.6|3868.6|0
1683608100000|2023-05-09 04:55:00|3878|3869|3878|3869|3878.2|3869.2|3877.8|3868.8|37
1683608400000|2023-05-09 05:00:00|3874.9|3870.9|3870.9|3866.9|3881.9|3877.9|3869.9|3865.9|652
1683608700000|2023-05-09 05:05:00|3871.4|3867.4|3873.9|3869.9|3881.9|3877.9|3870.9|3866.9|521
1683609000000|2023-05-09 05:10:00|3873.4|3869.4|3872.9|3868.9|3876.9|3872.9|3870.9|3866.9|347
1683609300000|2023-05-09 05:15:00|3873.9|3869.9|3879.9|3875.9|3882.9|3878.9|3873.9|3869.9|553
1683609600000|2023-05-09 05:20:00|3880.9|3876.9|3875.4|3871.4|3880.9|3876.9|3871.9|3867.9|354
1683609900000|2023-05-09 05:25:00|3875.9|3871.9|3875.9|3871.9|3876.4|3872.4|3871.9|3867.9|442
1683610200000|2023-05-09 05:30:00|3874.9|3870.9|3870.9|3866.9|3875.4|3871.4|3869.9|3865.9|291
1683610500000|2023-05-09 05:35:00|3870.4|3866.4|3878.9|3874.9|3878.9|3874.9|3868.9|3864.9|346
1683610800000|2023-05-09 05:40:00|3879.9|3875.9|3878.9|3874.9|3882.4|3878.4|3877.9|3873.9|630
1683611100000|2023-05-09 05:45:00|3878.4|3874.4|3866.9|3862.9|3878.9|3874.9|3863.9|3859.9|909
1683611400000|2023-05-09 05:50:00|3865.9|3861.9|3866.9|3862.9|3868.9|3864.9|3862.9|3858.9|458
1683611700000|2023-05-09 05:55:00|3867.4|3863.4|3859.9|3855.9|3869.9|3865.9|3858.9|3854.9|730
1683612000000|2023-05-09 06:00:00|3858.9|3854.9|3840.9|3836.9|3859.9|3855.9|3840.9|3836.9|1059
1683612300000|2023-05-09 06:05:00|3841.4|3837.4|3829.9|3825.9|3843.9|3839.9|3825.9|3821.9|2177
1683612600000|2023-05-09 06:10:00|3830.9|3826.9|3821.9|3817.9|3834.9|3830.9|3819.9|3815.9|1720
1683612900000|2023-05-09 06:15:00|3822.4|3818.4|3826.9|3822.9|3831.4|3827.4|3818.9|3814.9|1782
1683613200000|2023-05-09 06:20:00|3825.9|3821.9|3832.9|3828.9|3837.9|3833.9|3825.9|3821.9|1145
1683613500000|2023-05-09 06:25:00|3833.9|3829.9|3825.4|3821.4|3837.4|3833.4|3824.4|3820.4|1138
1683613800000|2023-05-09 06:30:00|3825.9|3821.9|3834.9|3830.9|3837.9|3833.9|3824.9|3820.9|1420
1683614100000|2023-05-09 06:35:00|3835.4|3831.4|3821.9|3817.9|3835.4|3831.4|3821.9|3817.9|1559
1683614400000|2023-05-09 06:40:00|3822.9|3818.9|3815.9|3811.9|3822.9|3818.9|3811.9|3807.9|1320
1683614700000|2023-05-09 06:45:00|3816.9|3812.9|3812.9|3808.9|3819.9|3815.9|3809.9|3805.9|827
1683615000000|2023-05-09 06:50:00|3811.9|3807.9|3813.9|3809.9|3814.9|3810.9|3810.9|3806.9|736
1683615300000|2023-05-09 06:55:00|3814.4|3810.4|3800.9|3796.9|3815.9|3811.9|3796.9|3792.9|1248
1683615600000|2023-05-09 07:00:00|3801.9|3797.9|3802.9|3798.9|3808.9|3804.9|3799.9|3795.9|1188
1683615900000|2023-05-09 07:05:00|3803.9|3799.9|3801.9|3797.9|3807.9|3803.9|3798.9|3794.9|896
1683616200000|2023-05-09 07:10:00|3801.4|3797.4|3803.4|3799.4|3808.9|3804.9|3801.4|3797.4|716
1683616500000|2023-05-09 07:15:00|3802.9|3798.9|3802.4|3798.4|3808.9|3804.9|3801.9|3797.9|714
1683616800000|2023-05-09 07:20:00|3801.9|3797.9|3805.4|3801.4|3806.9|3802.9|3798.9|3794.9|819
1683617100000|2023-05-09 07:25:00|3804.9|3800.9|3802.4|3798.4|3805.9|3801.9|3799.9|3795.9|591
1683617400000|2023-05-09 07:30:00|3802.9|3798.9|3797.9|3793.9|3806.4|3802.4|3796.9|3792.9|846
1683617700000|2023-05-09 07:35:00|3798.9|3794.9|3793.9|3789.9|3799.9|3795.9|3792.9|3788.9|1532
1683618000000|2023-05-09 07:40:00|3794.9|3790.9|3796.9|3792.9|3799.9|3795.9|3792.9|3788.9|1320
1683618300000|2023-05-09 07:45:00|3797.9|3793.9|3802.9|3798.9|3806.9|3802.9|3794.9|3790.9|1461
1683618600000|2023-05-09 07:50:00|3802.4|3798.4|3797.9|3793.9|3804.9|3800.9|3797.9|3793.9|1522
1683618900000|2023-05-09 07:55:00|3798.4|3794.4|3796.9|3792.9|3798.9|3794.9|3793.9|3789.9|1938
1683619200000|2023-05-09 08:00:00|3795.9|3791.9|3797.9|3793.9|3801.9|3797.9|3792.9|3788.9|1346
1683619500000|2023-05-09 08:05:00|3798.9|3794.9|3796.9|3792.9|3804.9|3800.9|3796.9|3792.9|1760
1683619800000|2023-05-09 08:10:00|3796.4|3792.4|3797.9|3793.9|3803.4|3799.4|3792.9|3788.9|2087
1683620100000|2023-05-09 08:15:00|3797.4|3793.4|3798.9|3794.9|3799.4|3795.4|3793.9|3789.9|1227
1683620400000|2023-05-09 08:20:00|3797.9|3793.9|3799.9|3795.9|3801.9|3797.9|3797.9|3793.9|2371
1683620700000|2023-05-09 08:25:00|3799.4|3795.4|3802.9|3798.9|3804.4|3800.4|3797.9|3793.9|933
1683621000000|2023-05-09 08:30:00|3803.2|3794.2|3802.1|3793.1|3803.2|3794.2|3800.9|3791.9|6
1683621300000|2023-05-09 08:35:00|3802.3|3793.3|3802.3|3793.3|3802.6|3793.6|3801.7|3792.7|0
1683621600000|2023-05-09 08:40:00|3802.4|3793.4|3801.8|3792.8|3802.6|3793.6|3801.3|3792.3|0
1683621900000|2023-05-09 08:45:00|3801.6|3792.6|3802|3793|3802.3|3793.3|3800.7|3791.7|0
1683622200000|2023-05-09 08:50:00|3802.2|3793.2|3804|3795|3804.1|3795.1|3801.7|3792.7|0
1683622500000|2023-05-09 08:55:00|3803.9|3794.9|3803|3794|3804|3795|3802.5|3793.5|0
1683622800000|2023-05-09 09:00:00|3803.1|3794.1|3804.5|3795.5|3804.5|3795.5|3803|3794|0
1683623100000|2023-05-09 09:05:00|3804.6|3795.6|3803.8|3794.8|3804.6|3795.6|3803.5|3794.5|0
1683623400000|2023-05-09 09:10:00|3803.7|3794.7|3802.7|3793.7|3803.9|3794.9|3802.7|3793.7|0
1683623700000|2023-05-09 09:15:00|3802.9|3793.9|3804.4|3797.4|3807.4|3799.4|3802.1|3793.1|34
1683624000000|2023-05-09 09:20:00|3803.4|3796.4|3801.4|3793.4|3804.4|3796.4|3801.4|3793.4|8
1683624300000|2023-05-09 09:25:00|3802.4|3792.4|3803.4|3794.4|3804.4|3797.4|3800.4|3792.4|22
1683624600000|2023-05-09 09:30:00|3802.4|3793.4|3804.4|3795.4|3804.4|3796.4|3801.4|3793.4|0
1683624900000|2023-05-09 09:35:00|3803.4|3796.4|3801.4|3793.4|3803.4|3796.4|3801.4|3793.4|6
1683625200000|2023-05-09 09:40:00|3802.4|3792.4|3803.4|3795.4|3803.4|3796.4|3800.4|3792.4|2
1683625500000|2023-05-09 09:45:00|3802.4|3796.4|3802.4|3794.4|3802.4|3796.4|3801.4|3794.4|10
1683625800000|2023-05-09 09:50:00|3801.4|3795.4|3802.4|3794.4|3802.4|3795.4|3799.4|3792.4|19
1683626100000|2023-05-09 09:55:00|3803.4|3795.4|3802.4|3794.4|3804.4|3796.4|3802.4|3794.4|2
1683626400000|2023-05-09 10:00:00|3803.4|3795.4|3806.4|3798.4|3806.4|3799.4|3803.4|3795.4|11
1683626700000|2023-05-09 10:05:00|3805.4|3797.4|3804.4|3796.4|3806.4|3797.4|3803.4|3795.4|3
1683627000000|2023-05-09 10:10:00|3803.4|3797.4|3805.4|3798.4|3805.4|3798.4|3803.4|3796.4|3
1683627300000|2023-05-09 10:15:00|3804.4|3797.4|3805.4|3798.4|3805.4|3798.4|3804.4|3796.4|2
1683627600000|2023-05-09 10:20:00|3806.4|3799.4|3806.4|3799.4|3806.4|3799.4|3805.4|3798.4|4
1683627900000|2023-05-09 10:25:00|3804.4|3798.4|3805.4|3797.4|3805.4|3799.4|3804.4|3797.4|19
1683628200000|2023-05-09 10:30:00|3804.4|3798.4|3805.4|3797.4|3806.4|3799.4|3803.4|3796.4|17
1683628500000|2023-05-09 10:35:00|3804.4|3798.4|3806.4|3798.4|3806.4|3798.4|3803.4|3796.4|5
1683628800000|2023-05-09 10:40:00|3805.4|3799.4|3805.4|3797.4|3805.4|3799.4|3804.4|3796.4|16
1683629100000|2023-05-09 10:45:00|3804.4|3796.4|3804.4|3796.4|3805.4|3797.4|3803.4|3796.4|5
1683629400000|2023-05-09 10:50:00|3803.4|3797.4|3805.4|3797.4|3805.4|3797.4|3803.4|3796.4|1
1683629700000|2023-05-09 10:55:00|3804.4|3796.4|3804.4|3797.4|3805.4|3798.4|3804.4|3796.4|5
1683630000000|2023-05-09 11:00:00|3805.4|3798.4|3806.4|3797.4|3806.4|3798.4|3805.4|3797.4|1
1683630300000|2023-05-09 11:05:00|3805.4|3798.4|3805.4|3797.4|3806.4|3798.4|3804.4|3797.4|1
1683630600000|2023-05-09 11:10:00|3804.4|3798.4|3805.4|3797.4|3806.4|3799.4|3804.4|3797.4|5
1683630900000|2023-05-09 11:15:00|3804.4|3798.4|3805.4|3797.4|3806.4|3798.4|3804.4|3797.4|0
1683631200000|2023-05-09 11:20:00|3804.4|3796.4|3803.4|3795.4|3805.4|3797.4|3803.4|3795.4|3
1683631500000|2023-05-09 11:25:00|3802.4|3794.4|3802.4|3795.4|3803.4|3795.4|3801.4|3794.4|15
1683631800000|2023-05-09 11:30:00|3801.4|3794.4|3799.4|3792.4|3803.4|3795.4|3798.4|3791.4|7
1683632100000|2023-05-09 11:35:00|3798.4|3791.4|3799.4|3792.4|3799.4|3792.4|3798.4|3791.4|5
1683632400000|2023-05-09 11:40:00|3798.4|3791.4|3802.4|3794.4|3803.4|3795.4|3798.4|3791.4|17
1683632700000|2023-05-09 11:45:00|3803.4|3793.4|3803.4|3795.4|3803.4|3795.4|3799.4|3792.4|1
1683633000000|2023-05-09 11:50:00|3804.4|3794.4|3802.4|3793.4|3804.4|3795.4|3801.4|3793.4|0
1683633300000|2023-05-09 11:55:00|3801.4|3794.4|3802.4|3793.4|3802.4|3794.4|3801.4|3793.4|0
1683633600000|2023-05-09 12:00:00|3801.4|3794.4|3800.4|3792.4|3801.4|3794.4|3800.4|3792.4|3
1683633900000|2023-05-09 12:05:00|3801.4|3793.4|3799.4|3792.4|3801.4|3793.4|3799.4|3792.4|2
1683634200000|2023-05-09 12:10:00|3800.4|3793.4|3801.4|3792.4|3801.4|3793.4|3800.4|3792.4|4
1683634500000|2023-05-09 12:15:00|3800.4|3793.4|3801.4|3793.4|3801.4|3794.4|3799.4|3791.4|9
1683634800000|2023-05-09 12:20:00|3800.4|3794.4|3800.4|3793.4|3801.4|3794.4|3799.4|3792.4|2
1683635100000|2023-05-09 12:25:00|3801.4|3794.4|3801.4|3793.4|3801.4|3794.4|3798.4|3791.4|6
1683635400000|2023-05-09 12:30:00|3800.4|3792.4|3797.4|3789.4|3800.4|3793.4|3797.4|3789.4|9
1683635700000|2023-05-09 12:35:00|3796.4|3790.4|3797.4|3790.4|3798.4|3791.4|3795.4|3787.4|8
1683636000000|2023-05-09 12:40:00|3798.4|3789.4|3796.4|3788.4|3798.4|3790.4|3795.4|3787.4|37
1683636300000|2023-05-09 12:45:00|3795.4|3787.4|3792.4|3785.4|3796.4|3788.4|3791.4|3783.4|32
1683636600000|2023-05-09 12:50:00|3793.4|3786.4|3790.4|3783.4|3793.4|3786.4|3790.4|3783.4|14
1683636900000|2023-05-09 12:55:00|3789.4|3782.4|3788.4|3782.4|3791.4|3784.4|3788.4|3781.4|45
1683637200000|2023-05-09 13:00:00|3789.4|3783.4|3788.4|3782.4|3791.9|3785.9|3786.9|3780.9|51
1683637500000|2023-05-09 13:05:00|3788.9|3782.9|3790.9|3784.9|3790.9|3784.9|3787.9|3781.9|21
1683637800000|2023-05-09 13:10:00|3790.4|3784.4|3789.4|3783.4|3790.9|3784.9|3788.9|3782.9|27
1683638100000|2023-05-09 13:15:00|3788.9|3782.9|3787.9|3781.9|3789.9|3783.9|3786.4|3780.4|11
1683638400000|2023-05-09 13:20:00|3788.4|3782.4|3788.9|3782.9|3789.9|3783.9|3787.9|3781.9|9
1683638700000|2023-05-09 13:25:00|3789.4|3783.4|3789.9|3783.9|3790.9|3784.9|3787.9|3781.9|2
1683639000000|2023-05-09 13:30:00|3790.9|3784.9|3796.4|3790.4|3797.9|3791.9|3782.9|3776.9|305
1683639300000|2023-05-09 13:35:00|3795.9|3789.9|3798.9|3792.9|3802.9|3796.9|3789.9|3783.9|131
1683639600000|2023-05-09 13:40:00|3799.4|3793.4|3804.4|3798.4|3808.9|3802.9|3799.4|3793.4|150
1683639900000|2023-05-09 13:45:00|3804.9|3798.9|3795.9|3789.9|3805.9|3799.9|3794.9|3788.9|98
1683640200000|2023-05-09 13:50:00|3796.4|3790.4|3814.9|3808.9|3815.9|3809.9|3795.9|3789.9|141
1683640500000|2023-05-09 13:55:00|3815.4|3809.4|3817.9|3811.9|3822.4|3816.4|3808.9|3802.9|220
1683640800000|2023-05-09 14:00:00|3818.9|3812.9|3819.4|3813.4|3821.9|3815.9|3811.9|3805.9|97
1683641100000|2023-05-09 14:05:00|3818.9|3812.9|3816.4|3810.4|3821.9|3815.9|3814.4|3808.4|214
1683641400000|2023-05-09 14:10:00|3816.9|3810.9|3812.9|3806.9|3816.9|3810.9|3810.9|3804.9|72
1683641700000|2023-05-09 14:15:00|3813.4|3807.4|3809.9|3803.9|3816.9|3810.9|3809.4|3803.4|79
1683642000000|2023-05-09 14:20:00|3810.4|3804.4|3814.4|3808.4|3814.9|3808.9|3809.9|3803.9|47
1683642300000|2023-05-09 14:25:00|3814.9|3808.9|3812.9|3806.9|3819.4|3813.4|3809.9|3803.9|112
1683642600000|2023-05-09 14:30:00|3812.4|3806.4|3812.4|3806.4|3813.9|3807.9|3810.9|3804.9|30
1683642900000|2023-05-09 14:35:00|3812.9|3806.9|3820.9|3814.9|3821.4|3815.4|3812.4|3806.4|64
1683643200000|2023-05-09 14:40:00|3821.9|3815.9|3820.9|3814.9|3823.4|3817.4|3818.9|3812.9|34
1683643500000|2023-05-09 14:45:00|3821.4|3815.4|3823.9|3817.9|3823.9|3817.9|3819.9|3813.9|79
1683643800000|2023-05-09 14:50:00|3823.4|3817.4|3818.9|3812.9|3823.9|3817.9|3817.9|3811.9|28
1683644100000|2023-05-09 14:55:00|3819.9|3813.9|3820.9|3814.9|3822.9|3816.9|3818.9|3812.9|11
1683644400000|2023-05-09 15:00:00|3821.4|3815.4|3824.9|3818.9|3825.9|3819.9|3820.9|3814.9|29
1683644700000|2023-05-09 15:05:00|3824.4|3818.4|3823.9|3817.9|3824.9|3818.9|3819.9|3813.9|73
1683645000000|2023-05-09 15:10:00|3823.4|3817.4|3819.9|3813.9|3823.4|3817.4|3819.4|3813.4|58
1683645300000|2023-05-09 15:15:00|3819.4|3813.4|3816.9|3810.9|3820.9|3814.9|3816.9|3810.9|64
1683645600000|2023-05-09 15:20:00|3816.4|3810.4|3814.9|3808.9|3816.9|3810.9|3813.9|3807.9|29
1683645900000|2023-05-09 15:25:00|3814.4|3808.4|3808.9|3802.9|3814.4|3808.4|3807.9|3801.9|33
1683646200000|2023-05-09 15:30:00|3809.9|3803.9|3813.9|3807.9|3813.9|3807.9|3807.9|3801.9|41
1683646500000|2023-05-09 15:35:00|3814.4|3808.4|3812.9|3806.9|3814.9|3808.9|3810.9|3804.9|24
1683646800000|2023-05-09 15:40:00|3812.4|3806.4|3816.4|3810.4|3816.4|3810.4|3811.9|3805.9|13
1683647100000|2023-05-09 15:45:00|3816.9|3810.9|3816.9|3810.9|3817.9|3811.9|3815.9|3809.9|16
1683647400000|2023-05-09 15:50:00|3815.9|3809.9|3818.9|3812.9|3819.4|3813.4|3815.9|3809.9|34
1683647700000|2023-05-09 15:55:00|3819.9|3813.9|3821.9|3815.9|3821.9|3815.9|3818.9|3812.9|33
1683648000000|2023-05-09 16:00:00|3821.4|3815.4|3816.9|3810.9|3821.9|3815.9|3816.9|3810.9|42
1683648300000|2023-05-09 16:05:00|3817.4|3811.4|3819.9|3813.9|3819.9|3813.9|3816.9|3810.9|58
1683648600000|2023-05-09 16:10:00|3819.4|3813.4|3821.9|3815.9|3822.9|3816.9|3818.9|3812.9|48
1683648900000|2023-05-09 16:15:00|3820.9|3814.9|3821.9|3815.9|3821.9|3815.9|3818.9|3812.9|34
1683649200000|2023-05-09 16:20:00|3821.4|3815.4|3822.9|3816.9|3823.9|3817.9|3821.4|3815.4|22
1683649500000|2023-05-09 16:25:00|3822.4|3816.4|3821.9|3815.9|3822.4|3816.4|3819.9|3813.9|57
1683649800000|2023-05-09 16:30:00|3822.4|3816.4|3820.9|3814.9|3823.4|3817.4|3819.9|3813.9|55
1683650100000|2023-05-09 16:35:00|3820.4|3814.4|3820.9|3814.9|3820.9|3814.9|3818.9|3812.9|76
1683650400000|2023-05-09 16:40:00|3821.9|3815.9|3822.9|3816.9|3823.9|3817.9|3820.9|3814.9|11
1683650700000|2023-05-09 16:45:00|3822.4|3816.4|3819.9|3813.9|3822.4|3816.4|3819.9|3813.9|15
1683651000000|2023-05-09 16:50:00|3819.4|3813.4|3817.9|3811.9|3819.4|3813.4|3817.9|3811.9|40
1683651300000|2023-05-09 16:55:00|3818.9|3812.9|3820.9|3814.9|3821.9|3815.9|3818.9|3812.9|16
1683651600000|2023-05-09 17:00:00|3821.4|3815.4|3821.4|3815.4|3821.9|3815.9|3819.9|3813.9|21
1683651900000|2023-05-09 17:05:00|3821.9|3815.9|3824.9|3818.9|3825.4|3819.4|3821.9|3815.9|21
1683652200000|2023-05-09 17:10:00|3825.4|3819.4|3825.9|3819.9|3826.9|3820.9|3824.9|3818.9|75
1683652500000|2023-05-09 17:15:00|3826.4|3820.4|3828.9|3822.9|3828.9|3822.9|3825.9|3819.9|36
1683652800000|2023-05-09 17:20:00|3828.4|3822.4|3832.9|3826.9|3832.9|3826.9|3828.4|3822.4|79
1683653100000|2023-05-09 17:25:00|3833.9|3827.9|3831.9|3825.9|3833.9|3827.9|3831.9|3825.9|51
1683653400000|2023-05-09 17:30:00|3832.4|3826.4|3832.9|3826.9|3832.9|3826.9|3830.9|3824.9|22
1683653700000|2023-05-09 17:35:00|3833.4|3827.4|3830.9|3824.9|3833.9|3827.9|3830.9|3824.9|8
1683654000000|2023-05-09 17:40:00|3831.9|3825.9|3832.9|3826.9|3833.9|3827.9|3831.9|3825.9|20
1683654300000|2023-05-09 17:45:00|3831.9|3825.9|3830.9|3824.9|3832.4|3826.4|3830.9|3824.9|18
1683654600000|2023-05-09 17:50:00|3830.4|3824.4|3832.9|3826.9|3833.4|3827.4|3829.9|3823.9|18
1683654900000|2023-05-09 17:55:00|3833.4|3827.4|3832.9|3826.9|3833.9|3827.9|3832.9|3826.9|5
1683655200000|2023-05-09 18:00:00|3833.9|3827.9|3834.9|3828.9|3834.9|3828.9|3833.4|3827.4|12
1683655500000|2023-05-09 18:05:00|3834.4|3828.4|3832.9|3826.9|3834.4|3828.4|3831.9|3825.9|25
1683655800000|2023-05-09 18:10:00|3834.9|3828.9|3832.9|3826.9|3834.9|3828.9|3831.9|3825.9|14
1683656100000|2023-05-09 18:15:00|3832.4|3826.4|3833.4|3827.4|3834.9|3828.9|3831.9|3825.9|25
1683656400000|2023-05-09 18:20:00|3833.9|3827.9|3831.9|3825.9|3833.9|3827.9|3831.9|3825.9|18
1683656700000|2023-05-09 18:25:00|3831.4|3825.4|3830.9|3824.9|3831.9|3825.9|3830.9|3824.9|17
1683657000000|2023-05-09 18:30:00|3831.9|3825.9|3832.9|3826.9|3832.9|3826.9|3829.9|3823.9|57
1683657300000|2023-05-09 18:35:00|3833.9|3827.9|3832.4|3826.4|3833.9|3827.9|3832.4|3826.4|26
1683657600000|2023-05-09 18:40:00|3831.9|3825.9|3832.9|3826.9|3833.9|3827.9|3831.9|3825.9|17
1683657900000|2023-05-09 18:45:00|3833.4|3827.4|3833.9|3827.9|3833.9|3827.9|3832.9|3826.9|10
1683658200000|2023-05-09 18:50:00|3834.4|3828.4|3829.9|3823.9|3834.9|3828.9|3829.4|3823.4|148
1683658500000|2023-05-09 18:55:00|3830.9|3824.9|3833.8|3824.8|3833.9|3827.9|3830.4|3824.4|39
1683658800000|2023-05-09 19:00:00|3833.7|3824.7|3835.4|3826.4|3835.4|3826.4|3833.7|3824.7|0
1683659100000|2023-05-09 19:05:00|3835.5|3826.5|3836.2|3827.2|3836.3|3827.3|3835.4|3826.4|0
1683659400000|2023-05-09 19:10:00|3836.1|3827.1|3828.7|3819.7|3836.2|3827.2|3828.7|3819.7|0
1683659700000|2023-05-09 19:15:00|3828.6|3819.6|3827.8|3818.8|3829.2|3820.2|3827.7|3818.7|0
1683660000000|2023-05-09 19:20:00|3827.7|3818.7|3825.8|3816.8|3828|3819|3825.5|3816.5|0
1683660300000|2023-05-09 19:25:00|3825.9|3816.9|3827|3818|3827.6|3818.6|3825.7|3816.7|0
1683660600000|2023-05-09 19:30:00|3826.9|3817.9|3827.3|3818.3|3827.4|3818.4|3826.4|3817.4|0
1683660900000|2023-05-09 19:35:00|3827.2|3818.2|3826.9|3817.9|3827.4|3818.4|3826.9|3817.9|0
1683661200000|2023-05-09 19:40:00|3826.3|3817.3|3826.6|3817.6|3826.9|3817.9|3825.2|3816.2|0
1683661500000|2023-05-09 19:45:00|3826.5|3817.5|3826.7|3817.7|3826.8|3817.8|3826|3817|0
1683661800000|2023-05-09 19:50:00|3826.1|3817.1|3827|3818|3829.1|3820.1|3824.9|3815.9|0
1683662100000|2023-05-09 19:55:00|3826.9|3817.9|3827.7|3818.7|3828.1|3819.1|3823.3|3814.3|0
1683662400000|2023-05-09 20:00:00|3828|3819|3829.8|3820.8|3830|3821|3827.1|3818.1|0
1683662700000|2023-05-09 20:05:00|3829.6|3820.6|3830.7|3821.7|3830.7|3821.7|3829.6|3820.6|0
1683663000000|2023-05-09 20:10:00|3830.6|3821.6|3829.6|3820.6|3830.9|3821.9|3829.6|3820.6|0
1683663300000|2023-05-09 20:15:00|3829.5|3820.5|3829.4|3820.4|3830|3821|3829.4|3820.4|0
1683663600000|2023-05-09 20:20:00|3829.6|3820.6|3830|3821|3830.6|3821.6|3829.6|3820.6|0
1683663900000|2023-05-09 20:25:00|3829.8|3820.8|3829.4|3820.4|3830|3821|3829.2|3820.2|0
1683664200000|2023-05-09 20:30:00|3829.6|3820.6|3829.8|3820.8|3830|3821|3829.6|3820.6|0
1683664500000|2023-05-09 20:35:00|3829.6|3820.6|3830|3821|3830.6|3821.6|3829.6|3820.6|0
1683664800000|2023-05-09 20:40:00|3830.3|3821.3|3830.6|3821.6|3830.7|3821.7|3830.2|3821.2|0
1683665100000|2023-05-09 20:45:00|3830.7|3821.7|3830.6|3821.6|3830.7|3821.7|3830.4|3821.4|0
1683665400000|2023-05-09 20:50:00|3830.4|3821.4|3829.6|3820.6|3830.4|3821.4|3829.6|3820.6|0
1683665700000|2023-05-09 20:55:00|3829.8|3820.8|3828.4|3819.4|3829.8|3820.8|3828.1|3819.1|0
1683666000000|2023-05-09 21:00:00|3828.2|3819.2|3827.9|3818.9|3828.2|3819.2|3827.9|3818.9|0
1683666300000|2023-05-09 21:05:00|3828.2|3819.2|3827.9|3818.9|3828.3|3819.3|3827.8|3818.8|0
1683666600000|2023-05-09 21:10:00|3828|3819|3828.1|3819.1|3828.3|3819.3|3827.4|3818.4|0
1683666900000|2023-05-09 21:15:00|3827.9|3818.9|3828|3819|3828.1|3819.1|3827.7|3818.7|0
1683667200000|2023-05-09 21:20:00|3828.2|3819.2|3828.1|3819.1|3828.2|3819.2|3827.8|3818.8|0
1683667500000|2023-05-09 21:25:00|3828|3819|3828.1|3819.1|3828.1|3819.1|3827.9|3818.9|0
1683667800000|2023-05-09 21:30:00|3828|3819|3828|3819|3828|3819|3828|3819|0
1683668100000|2023-05-09 21:35:00|3827.8|3818.8|3827.4|3818.4|3828|3819|3827.4|3818.4|0
1683668400000|2023-05-09 21:40:00|3827.3|3818.3|3827.9|3818.9|3827.9|3818.9|3827.3|3818.3|0
1683668700000|2023-05-09 21:45:00|3827.8|3818.8|3828.1|3819.1|3828.1|3819.1|3827.8|3818.8|0
1683669000000|2023-05-09 21:50:00|3828.2|3819.2|3828.3|3819.3|3828.4|3819.4|3828.2|3819.2|0
1683669300000|2023-05-09 21:55:00|3828.4|3819.4|3828.2|3819.2|3828.4|3819.4|3828.1|3819.1|0
1683669600000|2023-05-09 22:00:00|3827.5|3818.5|3826.7|3817.7|3827.6|3818.6|3826.5|3817.5|0
1683669900000|2023-05-09 22:05:00|3826.8|3817.8|3827|3818|3827.4|3818.4|3826.7|3817.7|0
1683670200000|2023-05-09 22:10:00|3827.2|3818.2|3827.2|3818.2|3827.6|3818.6|3826.9|3817.9|0
1683670500000|2023-05-09 22:15:00|3827.4|3818.4|3828|3819|3828|3819|3827.2|3818.2|0
1683670800000|2023-05-09 22:20:00|3828.2|3819.2|3828.4|3819.4|3828.6|3819.6|3828.1|3819.1|0
1683671100000|2023-05-09 22:25:00|3828.2|3819.2|3828.6|3819.6|3828.7|3819.7|3828.2|3819.2|0
1683671400000|2023-05-09 22:30:00|3828.7|3819.7|3828.9|3819.9|3829.3|3820.3|3828.6|3819.6|0
1683671700000|2023-05-09 22:35:00|3829.1|3820.1|3828.7|3819.7|3829.5|3820.5|3828.7|3819.7|0
1683672000000|2023-05-09 22:40:00|3828.6|3819.6|3830.1|3821.1|3830.1|3821.1|3828.6|3819.6|0
1683672300000|2023-05-09 22:45:00|3829.9|3820.9|3831.3|3822.3|3831.5|3822.5|3829.9|3820.9|0
1683672600000|2023-05-09 22:50:00|3831.5|3822.5|3831.5|3822.5|3831.7|3822.7|3831.5|3822.5|0
1683672900000|2023-05-09 22:55:00|3831.4|3822.4|3831.3|3822.3|3831.5|3822.5|3831.3|3822.3|0
1683673200000|2023-05-09 23:00:00|3831.1|3822.1|3831.5|3822.5|3831.5|3822.5|3831.1|3822.1|0
1683673500000|2023-05-09 23:05:00|3831.3|3822.3|3831.5|3822.5|3831.7|3822.7|3831.3|3822.3|0
1683673800000|2023-05-09 23:10:00|3831.3|3822.3|3831.1|3822.1|3831.3|3822.3|3830.9|3821.9|0
1683674100000|2023-05-09 23:15:00|3831.3|3822.3|3830.9|3821.9|3831.3|3822.3|3830.7|3821.7|0
1683674400000|2023-05-09 23:20:00|3831|3822|3831.1|3822.1|3831.3|3822.3|3830.9|3821.9|0
1683674700000|2023-05-09 23:25:00|3830.9|3821.9|3831|3822|3831.1|3822.1|3830.9|3821.9|0
1683675000000|2023-05-09 23:30:00|3830.8|3821.8|3831|3822|3831|3822|3830.8|3821.8|0
1683675300000|2023-05-09 23:35:00|3830.8|3821.8|3831|3822|3831|3822|3830.8|3821.8|0
1683675600000|2023-05-09 23:40:00|3830.8|3821.8|3832.3|3823.3|3832.3|3823.3|3830.8|3821.8|0
1683675900000|2023-05-09 23:45:00|3832.5|3823.5|3832.1|3823.1|3833.1|3824.1|3832.1|3823.1|0
1683676200000|2023-05-09 23:50:00|3831.9|3822.9|3831.7|3822.7|3832.1|3823.1|3831.5|3822.5|0
1683676500000|2023-05-09 23:55:00|3831.9|3822.9|3832.3|3823.3|3832.3|3823.3|3831.8|3822.8|0
1683676800000|2023-05-10 00:00:00|3832.1|3823.1|3831.6|3822.6|3832.1|3823.1|3831.2|3822.2|0
1683677100000|2023-05-10 00:05:00|3831.5|3822.5|3832.3|3823.3|3832.7|3823.7|3831.5|3822.5|0
1683677400000|2023-05-10 00:10:00|3832.5|3823.5|3833.3|3824.3|3833.4|3824.4|3832.5|3823.5|0
1683677700000|2023-05-10 00:15:00|3833.2|3824.2|3833.9|3824.9|3833.9|3824.9|3832.9|3823.9|0
1683678000000|2023-05-10 00:20:00|3834|3825|3833.7|3824.7|3834.5|3825.5|3833.7|3824.7|0
1683678300000|2023-05-10 00:25:00|3833.8|3824.8|3833.4|3824.4|3834|3825|3833.4|3824.4|0
1683678600000|2023-05-10 00:30:00|3833.3|3824.3|3832.8|3823.8|3833.3|3824.3|3832.7|3823.7|0
1683678900000|2023-05-10 00:35:00|3833|3824|3833|3824|3833|3824|3832.2|3823.2|0
1683679200000|2023-05-10 00:40:00|3832.9|3823.9|3833.1|3824.1|3833.1|3824.1|3832.8|3823.8|0
1683679500000|2023-05-10 00:45:00|3833|3824|3830|3821|3833|3824|3830|3821|0
1683679800000|2023-05-10 00:50:00|3830.1|3821.1|3829.6|3820.6|3830.9|3821.9|3829.3|3820.3|0
1683680100000|2023-05-10 00:55:00|3829.7|3820.7|3829.9|3820.9|3830.1|3821.1|3829.6|3820.6|0
1683680400000|2023-05-10 01:00:00|3830.1|3821.1|3830.8|3821.8|3830.8|3821.8|3829.9|3820.9|0
1683680700000|2023-05-10 01:05:00|3830.7|3821.7|3831.8|3822.8|3831.8|3822.8|3830.2|3821.2|0
1683681000000|2023-05-10 01:10:00|3831.7|3822.7|3831.3|3822.3|3831.7|3822.7|3831.3|3822.3|0
1683681300000|2023-05-10 01:15:00|3831.1|3822.1|3819.4|3815.4|3834.4|3830.4|3817.4|3813.4|301
1683681600000|2023-05-10 01:20:00|3819.9|3815.9|3817.5|3813.5|3820.9|3816.9|3814.4|3810.4|223
1683681900000|2023-05-10 01:25:00|3817|3813|3812.5|3808.5|3818.5|3814.5|3812.5|3808.5|108
1683682200000|2023-05-10 01:30:00|3813|3809|3792|3788|3818|3814|3787|3783|2831
1683682500000|2023-05-10 01:35:00|3792.5|3788.5|3791.5|3787.5|3796|3792|3777.5|3773.5|1799
1683682800000|2023-05-10 01:40:00|3792|3788|3767.5|3763.5|3794.5|3790.5|3766|3762|1662
1683683100000|2023-05-10 01:45:00|3768|3764|3780|3776|3781.5|3777.5|3763.5|3759.5|1785
1683683400000|2023-05-10 01:50:00|3779.5|3775.5|3781.5|3777.5|3791.5|3787.5|3777|3773|1493
1683683700000|2023-05-10 01:55:00|3780.5|3776.5|3789.5|3785.5|3789.5|3785.5|3773.5|3769.5|1070
1683684000000|2023-05-10 02:00:00|3790.5|3786.5|3803.5|3799.5|3810.5|3806.5|3790.5|3786.5|1630
1683684300000|2023-05-10 02:05:00|3804.5|3800.5|3796.5|3792.5|3813.5|3809.5|3796.5|3792.5|1213
1683684600000|2023-05-10 02:10:00|3795.5|3791.5|3785.5|3781.5|3799|3795|3785.5|3781.5|612
1683684900000|2023-05-10 02:15:00|3785|3781|3789.5|3785.5|3796|3792|3785|3781|674
1683685200000|2023-05-10 02:20:00|3790|3786|3789.5|3785.5|3791.5|3787.5|3783.5|3779.5|496
1683685500000|2023-05-10 02:25:00|3791|3787|3785.5|3781.5|3793.5|3789.5|3784.5|3780.5|439
1683685800000|2023-05-10 02:30:00|3784.5|3780.5|3780.5|3776.5|3794|3790|3779.5|3775.5|551
1683686100000|2023-05-10 02:35:00|3779.5|3775.5|3781.5|3777.5|3786|3782|3778.5|3774.5|391
1683686400000|2023-05-10 02:40:00|3781|3777|3780|3776|3785|3781|3778|3774|567
1683686700000|2023-05-10 02:45:00|3779.5|3775.5|3774.5|3770.5|3783|3779|3770.5|3766.5|702
1683687000000|2023-05-10 02:50:00|3775|3771|3779.5|3775.5|3780|3776|3771.5|3767.5|504
1683687300000|2023-05-10 02:55:00|3780.5|3776.5|3776.5|3772.5|3781.5|3777.5|3772|3768|538
1683687600000|2023-05-10 03:00:00|3778|3774|3783.5|3779.5|3787.5|3783.5|3776|3772|501
1683687900000|2023-05-10 03:05:00|3784|3780|3785|3781|3787.5|3783.5|3779.5|3775.5|329
1683688200000|2023-05-10 03:10:00|3785.5|3781.5|3789.5|3785.5|3791.5|3787.5|3784.5|3780.5|386
1683688500000|2023-05-10 03:15:00|3790|3786|3788.5|3784.5|3796.5|3792.5|3788.5|3784.5|596
1683688800000|2023-05-10 03:20:00|3789|3785|3786.5|3782.5|3795.5|3791.5|3784.5|3780.5|537
1683689100000|2023-05-10 03:25:00|3787|3783|3784.5|3780.5|3787.5|3783.5|3781.5|3777.5|302
1683689400000|2023-05-10 03:30:00|3784|3780|3784.5|3780.5|3787.5|3783.5|3783.5|3779.5|187
1683689700000|2023-05-10 03:35:00|3785|3781|3785|3781|3788.5|3784.5|3782|3778|202
1683690000000|2023-05-10 03:40:00|3784.5|3780.5|3785.5|3781.5|3786.5|3782.5|3783.5|3779.5|149
1683690300000|2023-05-10 03:45:00|3786|3782|3783.5|3779.5|3786|3782|3779.5|3775.5|211
1683690600000|2023-05-10 03:50:00|3782.5|3778.5|3782.5|3778.5|3783.5|3779.5|3779.5|3775.5|209
1683690900000|2023-05-10 03:55:00|3782|3778|3782.5|3778.5|3783.5|3779.5|3780.5|3776.5|170
1683691200000|2023-05-10 04:00:00|3784|3775|3783.8|3774.8|3784|3775|3783.7|3774.7|0
1683691500000|2023-05-10 04:05:00|3783.7|3774.7|3779.1|3770.1|3783.8|3774.8|3779.1|3770.1|0
1683691800000|2023-05-10 04:10:00|3779.3|3770.3|3779.3|3770.3|3779.5|3770.5|3779.1|3770.1|0
1683692100000|2023-05-10 04:15:00|3779|3770|3779.1|3770.1|3779.1|3770.1|3778.6|3769.6|0
1683692400000|2023-05-10 04:20:00|3779.3|3770.3|3779.6|3770.6|3779.6|3770.6|3779.1|3770.1|0
1683692700000|2023-05-10 04:25:00|3779.7|3770.7|3780.2|3771.2|3780.4|3771.4|3779.6|3770.6|0
1683693000000|2023-05-10 04:30:00|3780.1|3771.1|3780.6|3771.6|3780.7|3771.7|3780.1|3771.1|0
1683693300000|2023-05-10 04:35:00|3780.4|3771.4|3780.7|3771.7|3780.7|3771.7|3780.4|3771.4|0
1683693600000|2023-05-10 04:40:00|3780.6|3771.6|3780.6|3771.6|3780.8|3771.8|3780.4|3771.4|0
1683693900000|2023-05-10 04:45:00|3780.7|3771.7|3781|3772|3781|3772|3780.6|3771.6|0
1683694200000|2023-05-10 04:50:00|3780.9|3771.9|3781|3772|3781|3772|3780.7|3771.7|0
1683694500000|2023-05-10 04:55:00|3781.3|3772.3|3781.2|3772.2|3781.7|3772.7|3781.2|3772.2|6
1683694800000|2023-05-10 05:00:00|3784|3780|3791|3787|3792.5|3788.5|3782.5|3778.5|702
1683695100000|2023-05-10 05:05:00|3791.5|3787.5|3791.5|3787.5|3796.5|3792.5|3789.5|3785.5|605
1683695400000|2023-05-10 05:10:00|3791|3787|3810.5|3806.5|3811.5|3807.5|3790|3786|974
1683695700000|2023-05-10 05:15:00|3811.5|3807.5|3823|3819|3823|3819|3810.5|3806.5|2233
1683696000000|2023-05-10 05:20:00|3822.5|3818.5|3818.5|3814.5|3829.5|3825.5|3818.5|3814.5|1349
1683696300000|2023-05-10 05:25:00|3819|3815|3814|3810|3820.5|3816.5|3810.5|3806.5|1440
1683696600000|2023-05-10 05:30:00|3813.5|3809.5|3801.5|3797.5|3815.5|3811.5|3800.5|3796.5|1020
1683696900000|2023-05-10 05:35:00|3800.5|3796.5|3805.5|3801.5|3808|3804|3799.5|3795.5|629
1683697200000|2023-05-10 05:40:00|3804.5|3800.5|3804.5|3800.5|3805.5|3801.5|3797.5|3793.5|589
1683697500000|2023-05-10 05:45:00|3803.5|3799.5|3807.5|3803.5|3810.5|3806.5|3802.5|3798.5|517
1683697800000|2023-05-10 05:50:00|3807|3803|3817.5|3813.5|3817.5|3813.5|3805.5|3801.5|501
1683698100000|2023-05-10 05:55:00|3817|3813|3811|3807|3819.5|3815.5|3809.5|3805.5|473
1683698400000|2023-05-10 06:00:00|3811.5|3807.5|3812.5|3808.5|3814.5|3810.5|3805.5|3801.5|750
1683698700000|2023-05-10 06:05:00|3811.5|3807.5|3809.5|3805.5|3812.5|3808.5|3806.5|3802.5|378
1683699000000|2023-05-10 06:10:00|3808.5|3804.5|3810.5|3806.5|3812.5|3808.5|3807.5|3803.5|337
1683699300000|2023-05-10 06:15:00|3811|3807|3819.5|3815.5|3819.5|3815.5|3810.5|3806.5|477
1683699600000|2023-05-10 06:20:00|3819|3815|3812.5|3808.5|3820|3816|3811.5|3807.5|301
1683699900000|2023-05-10 06:25:00|3812|3808|3805.5|3801.5|3813.5|3809.5|3804.5|3800.5|615
1683700200000|2023-05-10 06:30:00|3806|3802|3807.5|3803.5|3811.5|3807.5|3805.5|3801.5|492
1683700500000|2023-05-10 06:35:00|3808.5|3804.5|3806.5|3802.5|3809.5|3805.5|3805.5|3801.5|301
1683700800000|2023-05-10 06:40:00|3806|3802|3813.5|3809.5|3813.5|3809.5|3804.5|3800.5|393
1683701100000|2023-05-10 06:45:00|3814|3810|3818.5|3814.5|3819.5|3815.5|3813.5|3809.5|631
1683701400000|2023-05-10 06:50:00|3817.5|3813.5|3820.5|3816.5|3821.5|3817.5|3817.5|3813.5|529
1683701700000|2023-05-10 06:55:00|3820|3816|3816.5|3812.5|3820.5|3816.5|3815.5|3811.5|481
1683702000000|2023-05-10 07:00:00|3815.5|3811.5|3811.5|3807.5|3816.5|3812.5|3810.5|3806.5|298
1683702300000|2023-05-10 07:05:00|3812|3808|3819|3815|3821|3817|3810.5|3806.5|594
1683702600000|2023-05-10 07:10:00|3819.5|3815.5|3823.5|3819.5|3824.5|3820.5|3818.5|3814.5|606
1683702900000|2023-05-10 07:15:00|3824.5|3820.5|3822.5|3818.5|3824.5|3820.5|3818.5|3814.5|507
1683703200000|2023-05-10 07:20:00|3822|3818|3818|3814|3825.5|3821.5|3817.5|3813.5|527
1683703500000|2023-05-10 07:25:00|3818.5|3814.5|3820|3816|3823.5|3819.5|3816.5|3812.5|482
1683703800000|2023-05-10 07:30:00|3820.5|3816.5|3817.5|3813.5|3821.5|3817.5|3816.5|3812.5|539
1683704100000|2023-05-10 07:35:00|3818|3814|3812.5|3808.5|3818.5|3814.5|3810.5|3806.5|585
1683704400000|2023-05-10 07:40:00|3812|3808|3814.5|3810.5|3815.5|3811.5|3811.5|3807.5|389
1683704700000|2023-05-10 07:45:00|3814|3810|3824.5|3820.5|3824.5|3820.5|3814|3810|574
1683705000000|2023-05-10 07:50:00|3825.5|3821.5|3821.5|3817.5|3829.5|3825.5|3821.5|3817.5|839
1683705300000|2023-05-10 07:55:00|3821|3817|3816.5|3812.5|3821|3817|3813.5|3809.5|933
1683705600000|2023-05-10 08:00:00|3816|3812|3817.5|3813.5|3820.5|3816.5|3812|3808|855
1683705900000|2023-05-10 08:05:00|3816.5|3812.5|3817.5|3813.5|3819.5|3815.5|3812.5|3808.5|1158
1683706200000|2023-05-10 08:10:00|3817|3813|3815.5|3811.5|3817.5|3813.5|3814.5|3810.5|1707
1683706500000|2023-05-10 08:15:00|3816|3812|3810.5|3806.5|3816.5|3812.5|3809.5|3805.5|175
1683706800000|2023-05-10 08:20:00|3811.5|3807.5|3811.5|3807.5|3811.5|3807.5|3809.5|3805.5|1444
1683707100000|2023-05-10 08:25:00|3811|3807|3814|3810|3814.5|3810.5|3811|3807|453
1683707400000|2023-05-10 08:30:00|3817.2|3808.2|3812.9|3803.9|3817.4|3808.4|3812|3803|1
1683707700000|2023-05-10 08:35:00|3813|3804|3814|3805|3814.3|3805.3|3812.2|3803.2|0
1683708000000|2023-05-10 08:40:00|3813.9|3804.9|3813.1|3804.1|3814.1|3805.1|3813.1|3804.1|0
1683708300000|2023-05-10 08:45:00|3812.6|3803.6|3813.2|3804.2|3813.9|3804.9|3812.2|3803.2|0
1683708600000|2023-05-10 08:50:00|3813.4|3804.4|3813.5|3804.5|3813.7|3804.7|3812.4|3803.4|0
1683708900000|2023-05-10 08:55:00|3813.4|3804.4|3814.2|3805.2|3814.3|3805.3|3812.5|3803.5|0
1683709200000|2023-05-10 09:00:00|3814|3805|3814.7|3805.7|3814.8|3805.8|3813.5|3804.5|0
1683709500000|2023-05-10 09:05:00|3814.9|3805.9|3812.5|3803.5|3814.9|3805.9|3812.5|3803.5|0
1683709800000|2023-05-10 09:10:00|3812.6|3803.6|3813.6|3804.6|3813.7|3804.7|3812.6|3803.6|0
1683710100000|2023-05-10 09:15:00|3819|3809|3828|3819|3830|3822|3818|3809|512
1683710400000|2023-05-10 09:20:00|3827|3818|3826|3818|3828|3821|3823|3815|161
1683710700000|2023-05-10 09:25:00|3827|3819|3825|3818|3829|3821|3825|3817|38
1683711000000|2023-05-10 09:30:00|3824|3817|3826|3819|3827|3820|3821|3814|60
1683711300000|2023-05-10 09:35:00|3827|3820|3826|3819|3827|3820|3823|3816|35
1683711600000|2023-05-10 09:40:00|3827|3820|3827|3819|3827|3820|3826|3818|24
1683711900000|2023-05-10 09:45:00|3826|3820|3826|3819|3830|3823|3826|3819|31
1683712200000|2023-05-10 09:50:00|3827|3820|3828|3821|3830|3823|3827|3819|17
1683712500000|2023-05-10 09:55:00|3827|3820|3827|3820|3828|3821|3827|3820|4
1683712800000|2023-05-10 10:00:00|3826|3819|3826|3819|3828|3821|3826|3818|37
1683713100000|2023-05-10 10:05:00|3827|3820|3829|3822|3829|3822|3827|3820|13
1683713400000|2023-05-10 10:10:00|3828|3821|3829|3822|3829|3822|3828|3821|15
1683713700000|2023-05-10 10:15:00|3830|3823|3829|3822|3831|3824|3829|3822|23
1683714000000|2023-05-10 10:20:00|3828|3821|3826|3819|3828|3821|3826|3819|11
1683714300000|2023-05-10 10:25:00|3827|3820|3828|3820|3828|3821|3826|3819|2
1683714600000|2023-05-10 10:30:00|3827|3819|3826|3819|3828|3820|3824|3817|12
1683714900000|2023-05-10 10:35:00|3827|3820|3827|3820|3827|3820|3826|3818|3
1683715200000|2023-05-10 10:40:00|3826|3819|3826|3818|3826|3819|3825|3818|2
1683715500000|2023-05-10 10:45:00|3827|3819|3828|3821|3830|3823|3827|3818|11
1683715800000|2023-05-10 10:50:00|3826|3820|3825|3818|3827|3821|3823|3816|124
1683716100000|2023-05-10 10:55:00|3826|3817|3825|3817|3828|3820|3825|3817|7
1683716400000|2023-05-10 11:00:00|3826|3818|3824|3817|3827|3820|3824|3817|39
1683716700000|2023-05-10 11:05:00|3825|3818|3823|3816|3825|3818|3822|3815|63
1683717000000|2023-05-10 11:10:00|3824|3817|3823|3816|3824|3817|3823|3816|32
1683717300000|2023-05-10 11:15:00|3824|3817|3824|3816|3824|3817|3823|3816|41
1683717600000|2023-05-10 11:20:00|3823|3817|3826|3819|3826|3819|3823|3816|11
1683717900000|2023-05-10 11:25:00|3825|3818|3827|3819|3827|3820|3825|3818|7
1683718200000|2023-05-10 11:30:00|3826|3818|3825|3817|3827|3820|3825|3817|1
1683718500000|2023-05-10 11:35:00|3826|3818|3826|3818|3826|3819|3826|3817|5
1683718800000|2023-05-10 11:40:00|3827|3819|3826|3819|3828|3821|3826|3818|11
1683719100000|2023-05-10 11:45:00|3827|3820|3826|3819|3827|3820|3824|3817|13
1683719400000|2023-05-10 11:50:00|3827|3818|3828|3820|3831|3823|3826|3818|37
1683719700000|2023-05-10 11:55:00|3827|3821|3827|3819|3828|3821|3826|3818|9
1683720000000|2023-05-10 12:00:00|3826|3820|3825|3817|3827|3820|3823|3816|26
1683720300000|2023-05-10 12:05:00|3824|3818|3823|3816|3825|3818|3823|3816|2
1683720600000|2023-05-10 12:10:00|3824|3817|3822|3815|3824|3817|3821|3814|15
1683720900000|2023-05-10 12:15:00|3823|3814|3822|3814|3823|3816|3820|3813|18
1683721200000|2023-05-10 12:20:00|3821|3815|3820|3813|3822|3815|3819|3812|3
1683721500000|2023-05-10 12:25:00|3821|3812|3813|3802|3824|3817|3813|3802|102
1683721800000|2023-05-10 12:30:00|3821|3803|3829|3822|3836|3829|3821|3803|228
1683722100000|2023-05-10 12:35:00|3830|3823|3834|3827|3842|3834|3829|3821|299
1683722400000|2023-05-10 12:40:00|3835|3828|3844|3837|3847|3840|3835|3828|116
1683722700000|2023-05-10 12:45:00|3845|3836|3847|3840|3849|3842|3840|3832|140
1683723000000|2023-05-10 12:50:00|3849|3841|3843|3835|3851|3843|3843|3835|90
1683723300000|2023-05-10 12:55:00|3844|3836|3842|3836|3846|3839|3842|3835|11
1683723600000|2023-05-10 13:00:00|3842.5|3836.5|3840.5|3834.5|3843.5|3837.5|3839|3833|58
1683723900000|2023-05-10 13:05:00|3840|3834|3839|3833|3841.5|3835.5|3838|3832|50
1683724200000|2023-05-10 13:10:00|3839.5|3833.5|3843.5|3837.5|3845.5|3839.5|3838.5|3832.5|46
1683724500000|2023-05-10 13:15:00|3842.5|3836.5|3837.5|3831.5|3842.5|3836.5|3834.5|3828.5|79
1683724800000|2023-05-10 13:20:00|3837|3831|3835.5|3829.5|3839|3833|3833.5|3827.5|52
1683725100000|2023-05-10 13:25:00|3835|3829|3825.5|3819.5|3836|3830|3824|3818|51
1683725400000|2023-05-10 13:30:00|3824.5|3818.5|3845.5|3839.5|3845.5|3839.5|3822.5|3816.5|725
1683725700000|2023-05-10 13:35:00|3846.5|3840.5|3862|3856|3870.5|3864.5|3845.5|3839.5|633
1683726000000|2023-05-10 13:40:00|3861.5|3855.5|3859.5|3853.5|3869|3863|3847.5|3841.5|534
1683726300000|2023-05-10 13:45:00|3860|3854|3859.5|3853.5|3864.5|3858.5|3851|3845|528
1683726600000|2023-05-10 13:50:00|3860.5|3854.5|3862.5|3856.5|3865.5|3859.5|3856.5|3850.5|304
1683726900000|2023-05-10 13:55:00|3863|3857|3863.5|3857.5|3865.5|3859.5|3859.5|3853.5|124
1683727200000|2023-05-10 14:00:00|3864|3858|3868.5|3862.5|3868.5|3862.5|3858.5|3852.5|376
1683727500000|2023-05-10 14:05:00|3867.5|3861.5|3873.5|3867.5|3878.5|3872.5|3867.5|3861.5|411
1683727800000|2023-05-10 14:10:00|3874|3868|3870|3864|3874.5|3868.5|3869.5|3863.5|91
1683728100000|2023-05-10 14:15:00|3870.5|3864.5|3863.5|3857.5|3872.5|3866.5|3860.5|3854.5|104
1683728400000|2023-05-10 14:20:00|3864|3858|3871|3865|3872.5|3866.5|3864|3858|63
1683728700000|2023-05-10 14:25:00|3870.5|3864.5|3864.5|3858.5|3872|3866|3864.5|3858.5|87
1683729000000|2023-05-10 14:30:00|3864|3858|3866.5|3860.5|3868.5|3862.5|3864|3858|50
1683729300000|2023-05-10 14:35:00|3867|3861|3865.5|3859.5|3869.5|3863.5|3864.5|3858.5|99
1683729600000|2023-05-10 14:40:00|3866|3860|3860.5|3854.5|3867.5|3861.5|3860|3854|106
1683729900000|2023-05-10 14:45:00|3860|3854|3853|3847|3863|3857|3852.5|3846.5|75
1683730200000|2023-05-10 14:50:00|3852.5|3846.5|3841.5|3835.5|3852.5|3846.5|3840.5|3834.5|149
1683730500000|2023-05-10 14:55:00|3840.5|3834.5|3847|3841|3847.5|3841.5|3837.5|3831.5|188
1683730800000|2023-05-10 15:00:00|3846.5|3840.5|3852.5|3846.5|3855.5|3849.5|3846.5|3840.5|210
1683731100000|2023-05-10 15:05:00|3853|3847|3854.5|3848.5|3856.5|3850.5|3853|3847|54
1683731400000|2023-05-10 15:10:00|3854|3848|3846|3840|3854.5|3848.5|3845.5|3839.5|223
1683731700000|2023-05-10 15:15:00|3845.5|3839.5|3848.5|3842.5|3851|3845|3845.5|3839.5|60
1683732000000|2023-05-10 15:20:00|3848|3842|3851|3845|3851.5|3845.5|3847.5|3841.5|127
1683732300000|2023-05-10 15:25:00|3851.5|3845.5|3859.5|3853.5|3861.5|3855.5|3851|3845|138
1683732600000|2023-05-10 15:30:00|3858.5|3852.5|3857.5|3851.5|3860.5|3854.5|3857.5|3851.5|76
1683732900000|2023-05-10 15:35:00|3858|3852|3858.5|3852.5|3860.5|3854.5|3857.5|3851.5|70
1683733200000|2023-05-10 15:40:00|3859.5|3853.5|3866.5|3860.5|3866.5|3860.5|3859.5|3853.5|139
1683733500000|2023-05-10 15:45:00|3866|3860|3870|3864|3870.5|3864.5|3865.5|3859.5|204
1683733800000|2023-05-10 15:50:00|3869.5|3863.5|3861.5|3855.5|3869.5|3863.5|3860.5|3854.5|216
1683734100000|2023-05-10 15:55:00|3861|3855|3857.5|3851.5|3861.5|3855.5|3856.5|3850.5|125
1683734400000|2023-05-10 16:00:00|3856.5|3850.5|3855.5|3849.5|3856.5|3850.5|3849.5|3843.5|139
1683734700000|2023-05-10 16:05:00|3855|3849|3852.5|3846.5|3855|3849|3850.5|3844.5|53
1683735000000|2023-05-10 16:10:00|3851.5|3845.5|3853.5|3847.5|3856|3850|3850.5|3844.5|51
1683735300000|2023-05-10 16:15:00|3853|3847|3855.5|3849.5|3855.5|3849.5|3851.5|3845.5|30
1683735600000|2023-05-10 16:20:00|3855|3849|3857.5|3851.5|3857.5|3851.5|3854.5|3848.5|23
1683735900000|2023-05-10 16:25:00|3857|3851|3854.5|3848.5|3857.5|3851.5|3854|3848|30
1683736200000|2023-05-10 16:30:00|3855|3849|3853|3847|3856.5|3850.5|3852|3846|57
1683736500000|2023-05-10 16:35:00|3853.5|3847.5|3852.5|3846.5|3853.5|3847.5|3850.5|3844.5|39
1683736800000|2023-05-10 16:40:00|3853|3847|3850.5|3844.5|3853.5|3847.5|3849.5|3843.5|70
1683737100000|2023-05-10 16:45:00|3850|3844|3847.5|3841.5|3851.5|3845.5|3847.5|3841.5|50
1683737400000|2023-05-10 16:50:00|3848|3842|3845.5|3839.5|3850.5|3844.5|3844.5|3838.5|34
1683737700000|2023-05-10 16:55:00|3846|3840|3845.5|3839.5|3846.5|3840.5|3844.5|3838.5|39
1683738000000|2023-05-10 17:00:00|3846|3840|3845|3839|3846|3840|3843.5|3837.5|36
1683738300000|2023-05-10 17:05:00|3844.5|3838.5|3848.5|3842.5|3849.5|3843.5|3844.5|3838.5|65
1683738600000|2023-05-10 17:10:00|3847.5|3841.5|3847.5|3841.5|3849.5|3843.5|3845.5|3839.5|73
1683738900000|2023-05-10 17:15:00|3848.5|3842.5|3840.5|3834.5|3848.5|3842.5|3839.5|3833.5|53
1683739200000|2023-05-10 17:20:00|3839.5|3833.5|3834.5|3828.5|3839.5|3833.5|3834.5|3828.5|49
1683739500000|2023-05-10 17:25:00|3834|3828|3834.5|3828.5|3836.5|3830.5|3833.5|3827.5|39
1683739800000|2023-05-10 17:30:00|3833.5|3827.5|3837.5|3831.5|3837.5|3831.5|3831.5|3825.5|95
1683740100000|2023-05-10 17:35:00|3838.5|3832.5|3832.5|3826.5|3839.5|3833.5|3832.5|3826.5|64
1683740400000|2023-05-10 17:40:00|3833|3827|3839|3833|3839.5|3833.5|3832.5|3826.5|39
1683740700000|2023-05-10 17:45:00|3838.5|3832.5|3843|3837|3844.5|3838.5|3837.5|3831.5|73
1683741000000|2023-05-10 17:50:00|3842.5|3836.5|3844.5|3838.5|3845.5|3839.5|3841.5|3835.5|14
1683741300000|2023-05-10 17:55:00|3845|3839|3844.5|3838.5|3845.5|3839.5|3843.5|3837.5|13
1683741600000|2023-05-10 18:00:00|3845|3839|3847.5|3841.5|3847.5|3841.5|3845|3839|40
1683741900000|2023-05-10 18:05:00|3848.5|3842.5|3849.5|3843.5|3849.5|3843.5|3846|3840|66
1683742200000|2023-05-10 18:10:00|3850.5|3844.5|3852.5|3846.5|3852.5|3846.5|3849.5|3843.5|74
1683742500000|2023-05-10 18:15:00|3853.5|3847.5|3854.5|3848.5|3855.5|3849.5|3852.5|3846.5|32
1683742800000|2023-05-10 18:20:00|3855.5|3849.5|3854.5|3848.5|3855.5|3849.5|3853.5|3847.5|32
1683743100000|2023-05-10 18:25:00|3855|3849|3854.5|3848.5|3855.5|3849.5|3853.5|3847.5|36
1683743400000|2023-05-10 18:30:00|3855|3849|3856.5|3850.5|3856.5|3850.5|3854|3848|25
1683743700000|2023-05-10 18:35:00|3856|3850|3856.5|3850.5|3858|3852|3855.5|3849.5|16
1683744000000|2023-05-10 18:40:00|3856|3850|3859.5|3853.5|3860|3854|3856|3850|36
1683744300000|2023-05-10 18:45:00|3860.5|3854.5|3857|3851|3860.5|3854.5|3857|3851|12
1683744600000|2023-05-10 18:50:00|3857.5|3851.5|3855.5|3849.5|3858.5|3852.5|3855.5|3849.5|36
1683744900000|2023-05-10 18:55:00|3856|3850|3860.2|3851.2|3860.2|3853|3854.5|3848.5|48
1683745200000|2023-05-10 19:00:00|3860.1|3851.1|3860.2|3851.2|3860.4|3851.4|3859.2|3850.2|0
1683745500000|2023-05-10 19:05:00|3860.3|3851.3|3861.2|3852.2|3861.3|3852.3|3859.6|3850.6|0
1683745800000|2023-05-10 19:10:00|3861.1|3852.1|3861.7|3852.7|3862.6|3853.6|3861.1|3852.1|0
1683746100000|2023-05-10 19:15:00|3861.1|3852.1|3863.1|3854.1|3863.2|3854.2|3860.8|3851.8|0
1683746400000|2023-05-10 19:20:00|3863.2|3854.2|3865.4|3856.4|3866|3857|3863.2|3854.2|0
1683746700000|2023-05-10 19:25:00|3865.5|3856.5|3866.5|3857.5|3867.3|3858.3|3865.5|3856.5|0
1683747000000|2023-05-10 19:30:00|3866.6|3857.6|3867.6|3858.6|3868|3859|3865.2|3856.2|0
1683747300000|2023-05-10 19:35:00|3867.5|3858.5|3870.2|3861.2|3870.5|3861.5|3867.5|3858.5|0
1683747600000|2023-05-10 19:40:00|3870.3|3861.3|3869.9|3860.9|3870.9|3861.9|3869.4|3860.4|0
1683747900000|2023-05-10 19:45:00|3869.8|3860.8|3868|3859|3869.9|3860.9|3867.9|3858.9|0
1683748200000|2023-05-10 19:50:00|3867.6|3858.6|3866.6|3857.6|3867.6|3858.6|3864.4|3855.4|0
1683748500000|2023-05-10 19:55:00|3866.5|3857.5|3866.5|3857.5|3867.1|3858.1|3864.8|3855.8|0
1683748800000|2023-05-10 20:00:00|3866.4|3857.4|3869.5|3860.5|3870.1|3861.1|3866.4|3857.4|0
1683749100000|2023-05-10 20:05:00|3869.7|3860.7|3869.5|3860.5|3870.1|3861.1|3868.9|3859.9|0
1683749400000|2023-05-10 20:10:00|3869.3|3860.3|3868.7|3859.7|3869.5|3860.5|3868.6|3859.6|0
1683749700000|2023-05-10 20:15:00|3868.9|3859.9|3868.4|3859.4|3869.3|3860.3|3868.4|3859.4|0
1683750000000|2023-05-10 20:20:00|3868.5|3859.5|3867.2|3858.2|3868.6|3859.6|3867.2|3858.2|0
1683750300000|2023-05-10 20:25:00|3867.4|3858.4|3868|3859|3868.2|3859.2|3867.2|3858.2|0
1683750600000|2023-05-10 20:30:00|3868.2|3859.2|3867.8|3858.8|3868.6|3859.6|3867.8|3858.8|0
1683750900000|2023-05-10 20:35:00|3868|3859|3867.6|3858.6|3868|3859|3867.4|3858.4|0
1683751200000|2023-05-10 20:40:00|3867.4|3858.4|3867.3|3858.3|3867.4|3858.4|3867.2|3858.2|0
1683751500000|2023-05-10 20:45:00|3867.4|3858.4|3867.2|3858.2|3867.6|3858.6|3867|3858|0
1683751800000|2023-05-10 20:50:00|3867|3858|3867.6|3858.6|3867.8|3858.8|3867|3858|0
1683752100000|2023-05-10 20:55:00|3867.4|3858.4|3867|3858|3867.8|3858.8|3866.7|3857.7|0
1683752400000|2023-05-10 21:00:00|3867.1|3858.1|3866.8|3857.8|3867.1|3858.1|3866.8|3857.8|0
1683752700000|2023-05-10 21:05:00|3866.9|3857.9|3866.9|3857.9|3866.9|3857.9|3866.9|3857.9|0
1683753000000|2023-05-10 21:10:00|3867|3858|3867.2|3858.2|3867.2|3858.2|3866.9|3857.9|0
1683753300000|2023-05-10 21:15:00|3867.1|3858.1|3867.1|3858.1|3867.1|3858.1|3866.9|3857.9|0
1683753600000|2023-05-10 21:20:00|3867|3858|3866.8|3857.8|3867.1|3858.1|3866.8|3857.8|0
1683754200000|2023-05-10 21:30:00|3866.7|3857.7|3866.7|3857.7|3866.7|3857.7|3866.6|3857.6|0
1683754500000|2023-05-10 21:35:00|3866.2|3857.2|3865.8|3856.8|3866.5|3857.5|3865.8|3856.8|0
1683754800000|2023-05-10 21:40:00|3865.9|3856.9|3866|3857|3866.1|3857.1|3865.6|3856.6|0
1683755100000|2023-05-10 21:45:00|3866.1|3857.1|3866.1|3857.1|3866.2|3857.2|3866|3857|0
1683755400000|2023-05-10 21:50:00|3866.2|3857.2|3865.6|3856.6|3866.2|3857.2|3865.6|3856.6|0
1683755700000|2023-05-10 21:55:00|3865.7|3856.7|3866.2|3857.2|3866.4|3857.4|3865.6|3856.6|0
1683756000000|2023-05-10 22:00:00|3866.3|3857.3|3867|3858|3867|3858|3866.3|3857.3|0
1683756300000|2023-05-10 22:05:00|3866.8|3857.8|3867.4|3858.4|3867.6|3858.6|3866.8|3857.8|0
1683756600000|2023-05-10 22:10:00|3867.5|3858.5|3867.6|3858.6|3867.6|3858.6|3867.4|3858.4|0
1683756900000|2023-05-10 22:15:00|3867.7|3858.7|3867.4|3858.4|3867.8|3858.8|3867.4|3858.4|0
1683757200000|2023-05-10 22:20:00|3867.6|3858.6|3868.7|3859.7|3868.7|3859.7|3867.6|3858.6|0
1683757500000|2023-05-10 22:25:00|3868.4|3859.4|3868.7|3859.7|3868.9|3859.9|3868.3|3859.3|0
1683757800000|2023-05-10 22:30:00|3868.5|3859.5|3868.1|3859.1|3868.5|3859.5|3868|3859|0
1683758100000|2023-05-10 22:35:00|3868.3|3859.3|3868.3|3859.3|3868.5|3859.5|3868.1|3859.1|0
1683758400000|2023-05-10 22:40:00|3868.5|3859.5|3868.5|3859.5|3868.7|3859.7|3868.3|3859.3|0
1683758700000|2023-05-10 22:45:00|3868.6|3859.6|3868.3|3859.3|3868.6|3859.6|3868.1|3859.1|0
1683759000000|2023-05-10 22:50:00|3868.2|3859.2|3868.3|3859.3|3868.5|3859.5|3868.1|3859.1|0
1683759300000|2023-05-10 22:55:00|3868.5|3859.5|3868.5|3859.5|3868.7|3859.7|3868.5|3859.5|0
1683759600000|2023-05-10 23:00:00|3868.6|3859.6|3868.1|3859.1|3868.7|3859.7|3868.1|3859.1|0
1683759900000|2023-05-10 23:05:00|3868.3|3859.3|3868.1|3859.1|3868.5|3859.5|3868|3859|0
1683760200000|2023-05-10 23:10:00|3868.3|3859.3|3868.1|3859.1|3868.3|3859.3|3868|3859|0
1683760500000|2023-05-10 23:15:00|3868.3|3859.3|3868|3859|3868.3|3859.3|3867.8|3858.8|0
1683760800000|2023-05-10 23:20:00|3868.1|3859.1|3869.1|3860.1|3869.1|3860.1|3868|3859|0
1683761100000|2023-05-10 23:25:00|3869|3860|3868.7|3859.7|3869.1|3860.1|3868.2|3859.2|0
1683761400000|2023-05-10 23:30:00|3868.9|3859.9|3867.1|3858.1|3868.9|3859.9|3866.9|3857.9|0
1683761700000|2023-05-10 23:35:00|3867|3858|3867|3858|3867.1|3858.1|3866.6|3857.6|0
1683762000000|2023-05-10 23:40:00|3867.1|3858.1|3869.5|3860.5|3869.9|3860.9|3867|3858|0
1683762300000|2023-05-10 23:45:00|3869.4|3860.4|3869.1|3860.1|3869.5|3860.5|3869|3860|0
1683762600000|2023-05-10 23:50:00|3868.9|3859.9|3869.9|3860.9|3870.6|3861.6|3868.9|3859.9|0
1683762900000|2023-05-10 23:55:00|3870|3861|3869.7|3860.7|3870|3861|3869.3|3860.3|0
1683763200000|2023-05-11 00:00:00|3869.9|3860.9|3871.4|3862.4|3872.9|3863.9|3869.9|3860.9|0
1683763500000|2023-05-11 00:05:00|3871.6|3862.6|3872.8|3863.8|3872.8|3863.8|3871.6|3862.6|0
1683763800000|2023-05-11 00:10:00|3872.6|3863.6|3870.4|3861.4|3872.6|3863.6|3870.2|3861.2|0
1683764100000|2023-05-11 00:15:00|3870.6|3861.6|3869.3|3860.3|3870.6|3861.6|3869.3|3860.3|0
1683764400000|2023-05-11 00:20:00|3869.5|3860.5|3869.9|3860.9|3870.1|3861.1|3868.7|3859.7|0
1683764700000|2023-05-11 00:25:00|3869.8|3860.8|3869.3|3860.3|3870.1|3861.1|3869.2|3860.2|0
1683765000000|2023-05-11 00:30:00|3869.5|3860.5|3869.6|3860.6|3869.6|3860.6|3868.6|3859.6|0
1683765300000|2023-05-11 00:35:00|3869.7|3860.7|3870.1|3861.1|3870.3|3861.3|3869.7|3860.7|0
1683765600000|2023-05-11 00:40:00|3870.2|3861.2|3869.6|3860.6|3870.2|3861.2|3869.2|3860.2|0
1683765900000|2023-05-11 00:45:00|3869.8|3860.8|3870.8|3861.8|3870.8|3861.8|3869.6|3860.6|0
1683766200000|2023-05-11 00:50:00|3870.7|3861.7|3872.3|3863.3|3872.8|3863.8|3870.4|3861.4|0
1683766500000|2023-05-11 00:55:00|3872.5|3863.5|3871.5|3862.5|3872.5|3863.5|3871.1|3862.1|0
1683766800000|2023-05-11 01:00:00|3871.7|3862.7|3870.8|3861.8|3871.7|3862.7|3870.6|3861.6|0
1683767100000|2023-05-11 01:05:00|3870.9|3861.9|3870.8|3861.8|3871.5|3862.5|3870.8|3861.8|0
1683767400000|2023-05-11 01:10:00|3870.9|3861.9|3871.7|3862.7|3872.2|3863.2|3870.9|3861.9|0
1683767700000|2023-05-11 01:15:00|3871.9|3862.9|3869|3865|3880|3876|3859.5|3855.5|774
1683768000000|2023-05-11 01:20:00|3868.5|3864.5|3857|3853|3868.5|3864.5|3856.5|3852.5|533
1683768300000|2023-05-11 01:25:00|3856.5|3852.5|3861|3857|3863.5|3859.5|3855|3851|543
1683768600000|2023-05-11 01:30:00|3862|3858|3871|3867|3881.5|3877.5|3862|3858|4645
1683768900000|2023-05-11 01:35:00|3870.5|3866.5|3880.5|3876.5|3886.5|3882.5|3865.5|3861.5|2684
1683769200000|2023-05-11 01:40:00|3881|3877|3881.5|3877.5|3889.5|3885.5|3871.5|3867.5|2810
1683769500000|2023-05-11 01:45:00|3882.5|3878.5|3868.5|3864.5|3888.5|3884.5|3863.5|3859.5|2738
1683769800000|2023-05-11 01:50:00|3868|3864|3858|3854|3875.5|3871.5|3853|3849|1591
1683770100000|2023-05-11 01:55:00|3857.5|3853.5|3855.5|3851.5|3874|3870|3853.5|3849.5|1736
1683770400000|2023-05-11 02:00:00|3854.5|3850.5|3861.5|3857.5|3865.5|3861.5|3851.5|3847.5|1260
1683770700000|2023-05-11 02:05:00|3861|3857|3868.5|3864.5|3870.5|3866.5|3853.5|3849.5|1036
1683771000000|2023-05-11 02:10:00|3867.5|3863.5|3874|3870|3875.5|3871.5|3861.5|3857.5|886
1683771300000|2023-05-11 02:15:00|3873.5|3869.5|3859|3855|3876|3872|3856.5|3852.5|686
1683771600000|2023-05-11 02:20:00|3859.5|3855.5|3858.5|3854.5|3864.5|3860.5|3856.5|3852.5|606
1683771900000|2023-05-11 02:25:00|3857.5|3853.5|3847.5|3843.5|3860.5|3856.5|3846.5|3842.5|950
1683772200000|2023-05-11 02:30:00|3846.5|3842.5|3845.5|3841.5|3851.5|3847.5|3843|3839|1415
1683772500000|2023-05-11 02:35:00|3844.5|3840.5|3847.5|3843.5|3847.5|3843.5|3837.5|3833.5|1187
1683772800000|2023-05-11 02:40:00|3846.5|3842.5|3848.5|3844.5|3851.5|3847.5|3841.5|3837.5|779
1683773100000|2023-05-11 02:45:00|3848|3844|3853.5|3849.5|3855|3851|3844.5|3840.5|567
1683773400000|2023-05-11 02:50:00|3854|3850|3857|3853|3857.5|3853.5|3844.5|3840.5|620
1683773700000|2023-05-11 02:55:00|3856.5|3852.5|3860.5|3856.5|3862.5|3858.5|3853|3849|676
1683774000000|2023-05-11 03:00:00|3861|3857|3865|3861|3867.5|3863.5|3857.5|3853.5|811
1683774300000|2023-05-11 03:05:00|3864.5|3860.5|3864.5|3860.5|3866.5|3862.5|3861.5|3857.5|584
1683774600000|2023-05-11 03:10:00|3865.5|3861.5|3853.5|3849.5|3866|3862|3852.5|3848.5|662
1683774900000|2023-05-11 03:15:00|3853|3849|3848.5|3844.5|3855|3851|3846.5|3842.5|644
1683775200000|2023-05-11 03:20:00|3847.5|3843.5|3848.5|3844.5|3850.5|3846.5|3845.5|3841.5|567
1683775500000|2023-05-11 03:25:00|3849.5|3845.5|3848.5|3844.5|3850.5|3846.5|3845.5|3841.5|348
1683775800000|2023-05-11 03:30:00|3849|3845|3846.5|3842.5|3851.5|3847.5|3842.5|3838.5|353
1683776100000|2023-05-11 03:35:00|3845.5|3841.5|3846.5|3842.5|3848.5|3844.5|3841.5|3837.5|402
1683776400000|2023-05-11 03:40:00|3847|3843|3849.5|3845.5|3851.5|3847.5|3845.5|3841.5|311
1683776700000|2023-05-11 03:45:00|3850|3846|3850.5|3846.5|3851.5|3847.5|3845.5|3841.5|142
1683777000000|2023-05-11 03:50:00|3851|3847|3849.5|3845.5|3851.5|3847.5|3846.5|3842.5|130
1683777300000|2023-05-11 03:55:00|3849|3845|3848.5|3844.5|3850|3846|3845.5|3841.5|210
1683777600000|2023-05-11 04:00:00|3850.2|3841.2|3850.2|3841.2|3850.2|3841.2|3849.8|3840.8|0
1683777900000|2023-05-11 04:05:00|3850|3841|3849.3|3840.3|3850.2|3841.2|3849|3840|0
1683778200000|2023-05-11 04:10:00|3849.1|3840.1|3849.9|3840.9|3849.9|3840.9|3849.1|3840.1|0
1683778500000|2023-05-11 04:15:00|3850|3841|3850.2|3841.2|3850.2|3841.2|3849.9|3840.9|0
1683778800000|2023-05-11 04:20:00|3850|3841|3850.2|3841.2|3850.4|3841.4|3849.9|3840.9|0
1683779100000|2023-05-11 04:25:00|3850.1|3841.1|3850|3841|3850.2|3841.2|3849.9|3840.9|0
1683779400000|2023-05-11 04:30:00|3850.2|3841.2|3850.7|3841.7|3850.7|3841.7|3850.2|3841.2|0
1683779700000|2023-05-11 04:35:00|3850.8|3841.8|3850.8|3841.8|3850.9|3841.9|3850.5|3841.5|0
1683780000000|2023-05-11 04:40:00|3850.6|3841.6|3850.8|3841.8|3850.8|3841.8|3850.6|3841.6|0
1683780300000|2023-05-11 04:45:00|3850.6|3841.6|3850.2|3841.2|3850.8|3841.8|3850.2|3841.2|0
1683780600000|2023-05-11 04:50:00|3850.4|3841.4|3850.1|3841.1|3850.5|3841.5|3850.1|3841.1|0
1683780900000|2023-05-11 04:55:00|3850|3841|3850|3841|3850.1|3841.1|3849.8|3840.8|3
1683781200000|2023-05-11 05:00:00|3848.5|3844.5|3843.5|3839.5|3848.5|3844.5|3837.5|3833.5|789
1683781500000|2023-05-11 05:05:00|3844.5|3840.5|3841|3837|3849.5|3845.5|3840.5|3836.5|495
1683781800000|2023-05-11 05:10:00|3840.5|3836.5|3838|3834|3840.5|3836.5|3830.5|3826.5|887
1683782100000|2023-05-11 05:15:00|3837.5|3833.5|3840|3836|3843.5|3839.5|3836.5|3832.5|383
1683782400000|2023-05-11 05:20:00|3839.5|3835.5|3837.5|3833.5|3841.5|3837.5|3831.5|3827.5|520
1683782700000|2023-05-11 05:25:00|3838.5|3834.5|3839|3835|3843.5|3839.5|3833.5|3829.5|482
1683783000000|2023-05-11 05:30:00|3839.5|3835.5|3835.5|3831.5|3841|3837|3832.5|3828.5|345
1683783300000|2023-05-11 05:35:00|3834.5|3830.5|3835.5|3831.5|3836.5|3832.5|3828.5|3824.5|436
1683783600000|2023-05-11 05:40:00|3835|3831|3835.5|3831.5|3839.5|3835.5|3832.5|3828.5|564
1683783900000|2023-05-11 05:45:00|3836.5|3832.5|3843.5|3839.5|3844.5|3840.5|3835.5|3831.5|398
1683784200000|2023-05-11 05:50:00|3843|3839|3839.5|3835.5|3843|3839|3837|3833|238
1683784500000|2023-05-11 05:55:00|3839|3835|3836|3832|3839|3835|3834.5|3830.5|452
1683784800000|2023-05-11 06:00:00|3835.5|3831.5|3830.5|3826.5|3837.5|3833.5|3828.5|3824.5|316
1683785100000|2023-05-11 06:05:00|3831.5|3827.5|3828|3824|3831.5|3827.5|3826.5|3822.5|1106
1683785400000|2023-05-11 06:10:00|3827.5|3823.5|3832|3828|3834.5|3830.5|3822.5|3818.5|842
1683785700000|2023-05-11 06:15:00|3832.5|3828.5|3823.5|3819.5|3832.5|3828.5|3822.5|3818.5|565
1683786000000|2023-05-11 06:20:00|3822.5|3818.5|3824.5|3820.5|3826.5|3822.5|3821.5|3817.5|531
1683786300000|2023-05-11 06:25:00|3824|3820|3831.5|3827.5|3832.5|3828.5|3823.5|3819.5|475
1683786600000|2023-05-11 06:30:00|3831|3827|3820.5|3816.5|3833.5|3829.5|3819.5|3815.5|792
1683786900000|2023-05-11 06:35:00|3820|3816|3818.5|3814.5|3823.5|3819.5|3815.5|3811.5|864
1683787200000|2023-05-11 06:40:00|3817.5|3813.5|3818.5|3814.5|3820.5|3816.5|3814.5|3810.5|415
1683787500000|2023-05-11 06:45:00|3819|3815|3810.5|3806.5|3821.5|3817.5|3809.5|3805.5|866
1683787800000|2023-05-11 06:50:00|3811|3807|3806.5|3802.5|3812.5|3808.5|3803.5|3799.5|1271
1683788100000|2023-05-11 06:55:00|3807.5|3803.5|3809.5|3805.5|3811.5|3807.5|3806.5|3802.5|1028
1683788400000|2023-05-11 07:00:00|3809|3805|3817.5|3813.5|3817.5|3813.5|3808.5|3804.5|1307
1683788700000|2023-05-11 07:05:00|3817|3813|3816.5|3812.5|3820.5|3816.5|3814.5|3810.5|1127
1683789000000|2023-05-11 07:10:00|3817.5|3813.5|3823.5|3819.5|3829.5|3825.5|3816.5|3812.5|1126
1683789300000|2023-05-11 07:15:00|3824.5|3820.5|3833.5|3829.5|3835.5|3831.5|3823.5|3819.5|888
1683789600000|2023-05-11 07:20:00|3834|3830|3834.5|3830.5|3836.5|3832.5|3828.5|3824.5|672
1683789900000|2023-05-11 07:25:00|3833.5|3829.5|3845.5|3841.5|3846.5|3842.5|3833.5|3829.5|937
1683790200000|2023-05-11 07:30:00|3845|3841|3857.5|3853.5|3864.5|3860.5|3843.5|3839.5|1622
1683790500000|2023-05-11 07:35:00|3858.5|3854.5|3859.5|3855.5|3860.5|3856.5|3850.5|3846.5|973
1683790800000|2023-05-11 07:40:00|3860|3856|3855.5|3851.5|3860.5|3856.5|3854.5|3850.5|720
1683791100000|2023-05-11 07:45:00|3854.5|3850.5|3870|3866|3870.5|3866.5|3854.5|3850.5|1016
1683791400000|2023-05-11 07:50:00|3869.5|3865.5|3865.5|3861.5|3874.5|3870.5|3864.5|3860.5|1266
1683791700000|2023-05-11 07:55:00|3865|3861|3868.5|3864.5|3869.5|3865.5|3863.5|3859.5|1001
1683792000000|2023-05-11 08:00:00|3869.5|3865.5|3867.5|3863.5|3870.5|3866.5|3863.5|3859.5|973
1683792300000|2023-05-11 08:05:00|3867|3863|3871.5|3867.5|3874.5|3870.5|3866.5|3862.5|2058
1683792600000|2023-05-11 08:10:00|3870.5|3866.5|3875.5|3871.5|3876.5|3872.5|3870.5|3866.5|939
1683792900000|2023-05-11 08:15:00|3876.5|3872.5|3876.5|3872.5|3877.5|3873.5|3874.5|3870.5|911
1683793200000|2023-05-11 08:20:00|3875.5|3871.5|3874.5|3870.5|3876.5|3872.5|3872.5|3868.5|877
1683793500000|2023-05-11 08:25:00|3875.5|3871.5|3873|3869|3876.5|3872.5|3872|3868|686
1683793800000|2023-05-11 08:30:00|3875.7|3866.7|3876.1|3867.1|3876.7|3867.7|3875.2|3866.2|0
1683794100000|2023-05-11 08:35:00|3875.9|3866.9|3874.3|3865.3|3875.9|3866.9|3873.5|3864.5|0
1683794400000|2023-05-11 08:40:00|3874.1|3865.1|3873.7|3864.7|3874.8|3865.8|3873.7|3864.7|0
1683794700000|2023-05-11 08:45:00|3873.6|3864.6|3874.2|3865.2|3874.2|3865.2|3873.6|3864.6|0
1683795000000|2023-05-11 08:50:00|3874.1|3865.1|3873.8|3864.8|3874.2|3865.2|3873.2|3864.2|0
1683795300000|2023-05-11 08:55:00|3874|3865|3874.1|3865.1|3874.7|3865.7|3873|3864|0
1683795600000|2023-05-11 09:00:00|3874.2|3865.2|3874.4|3865.4|3874.8|3865.8|3873.7|3864.7|0
1683795900000|2023-05-11 09:05:00|3874.3|3865.3|3872.5|3863.5|3874.5|3865.5|3872.5|3863.5|0
1683796200000|2023-05-11 09:10:00|3872.3|3863.3|3870.2|3861.2|3872.4|3863.4|3869.5|3860.5|0
1683796500000|2023-05-11 09:15:00|3878|3866|3872|3864|3878|3867|3872|3862|12
1683796800000|2023-05-11 09:20:00|3873|3865|3881|3873|3884|3876|3872|3864|70
1683797100000|2023-05-11 09:25:00|3880|3874|3880|3872|3888|3880|3880|3872|116
1683797400000|2023-05-11 09:30:00|3879|3873|3886|3879|3888|3881|3879|3872|51
1683797700000|2023-05-11 09:35:00|3888|3880|3887|3878|3888|3880|3886|3878|3
1683798000000|2023-05-11 09:40:00|3886|3879|3886|3878|3887|3880|3885|3877|33
1683798300000|2023-05-11 09:45:00|3885|3877|3910|3903|3910|3903|3885|3877|304
1683798600000|2023-05-11 09:50:00|3909|3901|3910|3903|3916|3909|3908|3901|187
1683798900000|2023-05-11 09:55:00|3911|3904|3908|3900|3915|3907|3906|3899|159
1683799200000|2023-05-11 10:00:00|3907|3901|3905|3898|3910|3902|3902|3895|66
1683799500000|2023-05-11 10:05:00|3906|3899|3906|3898|3908|3901|3905|3898|16
1683799800000|2023-05-11 10:10:00|3905|3899|3899|3892|3907|3899|3896|3888|70
1683800100000|2023-05-11 10:15:00|3898|3891|3895|3888|3899|3891|3894|3887|28
1683800400000|2023-05-11 10:20:00|3896|3889|3898|3889|3899|3892|3896|3889|26
1683800700000|2023-05-11 10:25:00|3897|3890|3897|3889|3898|3891|3896|3889|7
1683801000000|2023-05-11 10:30:00|3896|3890|3896|3889|3897|3890|3896|3889|9
1683801300000|2023-05-11 10:35:00|3897|3890|3898|3891|3898|3891|3896|3889|13
1683801600000|2023-05-11 10:40:00|3897|3890|3893|3886|3897|3890|3892|3885|56
1683801900000|2023-05-11 10:45:00|3894|3885|3892|3885|3894|3886|3892|3885|12
1683802200000|2023-05-11 10:50:00|3893|3886|3894|3887|3896|3889|3893|3886|14
1683802500000|2023-05-11 10:55:00|3893|3886|3891|3883|3894|3887|3890|3883|26
1683802800000|2023-05-11 11:00:00|3890|3884|3889|3882|3891|3884|3887|3880|53
1683803100000|2023-05-11 11:05:00|3890|3883|3890|3883|3891|3884|3889|3882|15
1683803400000|2023-05-11 11:10:00|3889|3882|3888|3880|3890|3883|3887|3880|17
1683803700000|2023-05-11 11:15:00|3887|3881|3887|3879|3888|3881|3886|3879|19
1683804000000|2023-05-11 11:20:00|3886|3880|3885|3878|3888|3881|3885|3878|19
1683804300000|2023-05-11 11:25:00|3886|3879|3888|3881|3889|3881|3885|3878|31
1683804600000|2023-05-11 11:30:00|3889|3882|3891|3884|3891|3884|3889|3881|9
1683804900000|2023-05-11 11:35:00|3890|3883|3890|3883|3892|3885|3888|3881|15
1683805200000|2023-05-11 11:40:00|3889|3882|3888|3881|3890|3883|3888|3881|4
1683805500000|2023-05-11 11:45:00|3889|3882|3890|3883|3890|3883|3888|3881|10
1683805800000|2023-05-11 11:50:00|3889|3882|3891|3883|3891|3884|3889|3882|5
1683806100000|2023-05-11 11:55:00|3890|3884|3892|3885|3892|3885|3890|3883|21
1683806400000|2023-05-11 12:00:00|3891|3884|3891|3884|3892|3885|3890|3883|25
1683806700000|2023-05-11 12:05:00|3890|3883|3893|3885|3893|3885|3889|3882|15
1683807000000|2023-05-11 12:10:00|3892|3886|3891|3884|3894|3886|3890|3883|15
1683807300000|2023-05-11 12:15:00|3890|3883|3893|3885|3896|3889|3890|3883|30
1683807600000|2023-05-11 12:20:00|3894|3886|3892|3885|3895|3888|3892|3885|9
1683807900000|2023-05-11 12:25:00|3893|3886|3891|3884|3894|3887|3890|3883|21
1683808200000|2023-05-11 12:30:00|3893|3883|3894|3887|3897|3890|3892|3883|101
1683808500000|2023-05-11 12:35:00|3895|3886|3895|3887|3895|3888|3891|3883|38
1683808800000|2023-05-11 12:40:00|3894|3888|3891|3883|3895|3888|3890|3883|42
1683809100000|2023-05-11 12:45:00|3890|3882|3894|3886|3894|3887|3888|3880|85
1683809400000|2023-05-11 12:50:00|3893|3887|3895|3887|3897|3890|3893|3886|89
1683809700000|2023-05-11 12:55:00|3894|3885|3890.5|3884.5|3895|3886|3889|3882|68
1683810000000|2023-05-11 13:00:00|3889.5|3883.5|3888|3882|3889.5|3883.5|3884.5|3878.5|120
1683810300000|2023-05-11 13:05:00|3887.5|3881.5|3886.5|3880.5|3889.5|3883.5|3885|3879|88
1683810600000|2023-05-11 13:10:00|3887.5|3881.5|3888|3882|3889.5|3883.5|3885.5|3879.5|34
1683810900000|2023-05-11 13:15:00|3887.5|3881.5|3887|3881|3891|3885|3885.5|3879.5|45
1683811200000|2023-05-11 13:20:00|3886.5|3880.5|3887|3881|3887.5|3881.5|3882.5|3876.5|59
1683811500000|2023-05-11 13:25:00|3886.5|3880.5|3889|3883|3889.5|3883.5|3886.5|3880.5|36
1683811800000|2023-05-11 13:30:00|3888.5|3882.5|3885.5|3879.5|3891|3885|3874.5|3868.5|510
1683812100000|2023-05-11 13:35:00|3886|3880|3906.5|3900.5|3907.5|3901.5|3884.5|3878.5|701
1683812400000|2023-05-11 13:40:00|3907.5|3901.5|3911.5|3905.5|3917.5|3911.5|3903.5|3897.5|500
1683812700000|2023-05-11 13:45:00|3912|3906|3905.5|3899.5|3927.5|3921.5|3902.5|3896.5|378
1683813000000|2023-05-11 13:50:00|3905|3899|3908|3902|3915|3909|3899.5|3893.5|247
1683813300000|2023-05-11 13:55:00|3908.5|3902.5|3905|3899|3917.5|3911.5|3903.5|3897.5|152
1683813600000|2023-05-11 14:00:00|3905.5|3899.5|3904|3898|3913.5|3907.5|3904|3898|176
1683813900000|2023-05-11 14:05:00|3903.5|3897.5|3904.5|3898.5|3906.5|3900.5|3895.5|3889.5|145
1683814200000|2023-05-11 14:10:00|3904|3898|3905|3899|3906.5|3900.5|3898|3892|100
1683814500000|2023-05-11 14:15:00|3904.5|3898.5|3906.5|3900.5|3908.5|3902.5|3900.5|3894.5|99
1683814800000|2023-05-11 14:20:00|3907|3901|3910|3904|3910|3904|3903.5|3897.5|76
1683815100000|2023-05-11 14:25:00|3909.5|3903.5|3912|3906|3914.5|3908.5|3909.5|3903.5|107
1683815400000|2023-05-11 14:30:00|3911.5|3905.5|3925.5|3919.5|3926.5|3920.5|3910|3904|272
1683815700000|2023-05-11 14:35:00|3925|3919|3920|3914|3930.5|3924.5|3918.5|3912.5|385
1683816000000|2023-05-11 14:40:00|3920.5|3914.5|3910.5|3904.5|3920.5|3914.5|3906|3900|253
1683816300000|2023-05-11 14:45:00|3909.5|3903.5|3911|3905|3915.5|3909.5|3908.5|3902.5|141
1683816600000|2023-05-11 14:50:00|3911.5|3905.5|3913|3907|3913.5|3907.5|3906.5|3900.5|72
1683816900000|2023-05-11 14:55:00|3913.5|3907.5|3906.5|3900.5|3914|3908|3904.5|3898.5|89
1683817200000|2023-05-11 15:00:00|3906|3900|3908.5|3902.5|3908.5|3902.5|3903.5|3897.5|142
1683817500000|2023-05-11 15:05:00|3909|3903|3905.5|3899.5|3910|3904|3903.5|3897.5|156
1683817800000|2023-05-11 15:10:00|3904.5|3898.5|3910.5|3904.5|3911|3905|3904.5|3898.5|135
1683818100000|2023-05-11 15:15:00|3911|3905|3905.5|3899.5|3914|3908|3904.5|3898.5|55
1683818400000|2023-05-11 15:20:00|3905|3899|3909.5|3903.5|3909.5|3903.5|3903.5|3897.5|58
1683818700000|2023-05-11 15:25:00|3909|3903|3908|3902|3910.5|3904.5|3906|3900|54
1683819000000|2023-05-11 15:30:00|3908.5|3902.5|3905.5|3899.5|3911.5|3905.5|3902.5|3896.5|128
1683819300000|2023-05-11 15:35:00|3906|3900|3911.5|3905.5|3912|3906|3905.5|3899.5|44
1683819600000|2023-05-11 15:40:00|3912|3906|3917|3911|3917.5|3911.5|3911|3905|42
1683819900000|2023-05-11 15:45:00|3917.5|3911.5|3921.5|3915.5|3922.5|3916.5|3917|3911|117
1683820200000|2023-05-11 15:50:00|3921|3915|3923.5|3917.5|3923.5|3917.5|3920.5|3914.5|50
1683820500000|2023-05-11 15:55:00|3923|3917|3925.5|3919.5|3926.5|3920.5|3920.5|3914.5|65
1683820800000|2023-05-11 16:00:00|3925|3919|3917|3911|3925.5|3919.5|3917|3911|54
1683821100000|2023-05-11 16:05:00|3917.5|3911.5|3916|3910|3919.5|3913.5|3915.5|3909.5|37
1683821400000|2023-05-11 16:10:00|3915.5|3909.5|3915.5|3909.5|3915.5|3909.5|3911.5|3905.5|40
1683821700000|2023-05-11 16:15:00|3915|3909|3918.5|3912.5|3919.5|3913.5|3911.5|3905.5|89
1683822000000|2023-05-11 16:20:00|3918|3912|3919.5|3913.5|3920.5|3914.5|3917.5|3911.5|13
1683822300000|2023-05-11 16:25:00|3919|3913|3919.5|3913.5|3920.5|3914.5|3917|3911|40
1683822600000|2023-05-11 16:30:00|3919|3913|3919.5|3913.5|3922|3916|3918.5|3912.5|66
1683822900000|2023-05-11 16:35:00|3920|3914|3923.5|3917.5|3923.5|3917.5|3919.5|3913.5|158
1683823200000|2023-05-11 16:40:00|3924|3918|3926.5|3920.5|3929.5|3923.5|3924|3918|100
1683823500000|2023-05-11 16:45:00|3926|3920|3925.5|3919.5|3926|3920|3923.5|3917.5|34
1683823800000|2023-05-11 16:50:00|3925|3919|3929.5|3923.5|3929.5|3923.5|3924.5|3918.5|35
1683824100000|2023-05-11 16:55:00|3928.5|3922.5|3931.5|3925.5|3933|3927|3926.5|3920.5|58
1683824400000|2023-05-11 17:00:00|3932|3926|3932.5|3926.5|3933.5|3927.5|3930|3924|22
1683824700000|2023-05-11 17:05:00|3932|3926|3935|3929|3935|3929|3929.5|3923.5|21
1683825000000|2023-05-11 17:10:00|3935.5|3929.5|3937.5|3931.5|3937.5|3931.5|3935|3929|132
1683825300000|2023-05-11 17:15:00|3936.5|3930.5|3941.5|3935.5|3942.5|3936.5|3936.5|3930.5|93
1683825600000|2023-05-11 17:20:00|3942|3936|3934.5|3928.5|3943.5|3937.5|3933.5|3927.5|108
1683825900000|2023-05-11 17:25:00|3934|3928|3933.5|3927.5|3935.5|3929.5|3932.5|3926.5|23
1683826200000|2023-05-11 17:30:00|3934|3928|3938.5|3932.5|3939.5|3933.5|3932.5|3926.5|32
1683826500000|2023-05-11 17:35:00|3939|3933|3941.5|3935.5|3942.5|3936.5|3938.5|3932.5|12
1683826800000|2023-05-11 17:40:00|3941|3935|3938.5|3932.5|3941|3935|3938.5|3932.5|15
1683827100000|2023-05-11 17:45:00|3939|3933|3933.5|3927.5|3939|3933|3931.5|3925.5|49
1683827400000|2023-05-11 17:50:00|3933|3927|3936.5|3930.5|3938.5|3932.5|3931.5|3925.5|49
1683827700000|2023-05-11 17:55:00|3935.5|3929.5|3939.5|3933.5|3940|3934|3935.5|3929.5|56
1683828000000|2023-05-11 18:00:00|3940|3934|3940.5|3934.5|3941.5|3935.5|3936.5|3930.5|55
1683828300000|2023-05-11 18:05:00|3939.5|3933.5|3944.5|3938.5|3944.5|3938.5|3939.5|3933.5|20
1683828600000|2023-05-11 18:10:00|3945|3939|3946|3940|3946.5|3940.5|3944.5|3938.5|39
1683828900000|2023-05-11 18:15:00|3946.5|3940.5|3939.5|3933.5|3946.5|3940.5|3938.5|3932.5|26
1683829200000|2023-05-11 18:20:00|3939|3933|3942.5|3936.5|3944.5|3938.5|3938.5|3932.5|16
1683829500000|2023-05-11 18:25:00|3942|3936|3941.5|3935.5|3942.5|3936.5|3939.5|3933.5|13
1683829800000|2023-05-11 18:30:00|3942|3936|3943.5|3937.5|3943.5|3937.5|3940.5|3934.5|16
1683830100000|2023-05-11 18:35:00|3944|3938|3948.5|3942.5|3948.5|3942.5|3944|3938|37
1683830400000|2023-05-11 18:40:00|3949|3943|3949|3943|3951.5|3945.5|3948.5|3942.5|69
1683830700000|2023-05-11 18:45:00|3949.5|3943.5|3948|3942|3949.5|3943.5|3945.5|3939.5|8
1683831000000|2023-05-11 18:50:00|3947.5|3941.5|3948.5|3942.5|3948.5|3942.5|3946.5|3940.5|51
1683831300000|2023-05-11 18:55:00|3949.5|3943.5|3949.1|3940.1|3950.5|3944.5|3946|3940|49
1683831600000|2023-05-11 19:00:00|3949|3940|3948.9|3939.9|3950.9|3941.9|3948.8|3939.8|0
1683831900000|2023-05-11 19:05:00|3948.8|3939.8|3948.5|3939.5|3948.8|3939.8|3947.3|3938.3|0
1683832200000|2023-05-11 19:10:00|3948.6|3939.6|3947.8|3938.8|3948.6|3939.6|3947.7|3938.7|0
1683832500000|2023-05-11 19:15:00|3947.7|3938.7|3945.4|3936.4|3947.7|3938.7|3945.2|3936.2|0
1683832800000|2023-05-11 19:20:00|3945.3|3936.3|3947.2|3938.2|3947.9|3938.9|3944.3|3935.3|0
1683833100000|2023-05-11 19:25:00|3947.1|3938.1|3945.2|3936.2|3947.1|3938.1|3945.2|3936.2|0
1683833400000|2023-05-11 19:30:00|3945.1|3936.1|3943.3|3934.3|3945.3|3936.3|3943.2|3934.2|0
1683833700000|2023-05-11 19:35:00|3943.9|3934.9|3945.1|3936.1|3946|3937|3943.9|3934.9|0
1683834000000|2023-05-11 19:40:00|3945.2|3936.2|3945.4|3936.4|3945.5|3936.5|3942.5|3933.5|0
1683834300000|2023-05-11 19:45:00|3945.3|3936.3|3945.1|3936.1|3946.9|3937.9|3944.3|3935.3|0
1683834600000|2023-05-11 19:50:00|3944.8|3935.8|3945.3|3936.3|3945.3|3936.3|3944|3935|0
1683834900000|2023-05-11 19:55:00|3945.4|3936.4|3948.6|3939.6|3950.6|3941.6|3945.3|3936.3|0
1683835200000|2023-05-11 20:00:00|3948.4|3939.4|3948.8|3939.8|3949.2|3940.2|3947.9|3938.9|0
1683835500000|2023-05-11 20:05:00|3948.7|3939.7|3948.6|3939.6|3949|3940|3947.7|3938.7|0
1683835800000|2023-05-11 20:10:00|3948.5|3939.5|3948.1|3939.1|3948.6|3939.6|3947.7|3938.7|0
1683836100000|2023-05-11 20:15:00|3947.9|3938.9|3948.2|3939.2|3948.6|3939.6|3947.9|3938.9|0
1683836400000|2023-05-11 20:20:00|3948|3939|3947.2|3938.2|3948|3939|3946.4|3937.4|0
1683836700000|2023-05-11 20:25:00|3947.3|3938.3|3948.4|3939.4|3948.8|3939.8|3947.2|3938.2|0
1683837000000|2023-05-11 20:30:00|3948.6|3939.6|3948.8|3939.8|3948.8|3939.8|3948|3939|0
1683837300000|2023-05-11 20:35:00|3948.9|3939.9|3948.8|3939.8|3949.2|3940.2|3948.8|3939.8|0
1683837600000|2023-05-11 20:40:00|3948.9|3939.9|3948.8|3939.8|3949|3940|3948.8|3939.8|0
1683837900000|2023-05-11 20:45:00|3948.9|3939.9|3949.4|3940.4|3949.4|3940.4|3948.8|3939.8|0
1683838200000|2023-05-11 20:50:00|3949.5|3940.5|3949.7|3940.7|3949.7|3940.7|3949.4|3940.4|0
1683838500000|2023-05-11 20:55:00|3948.7|3939.7|3948.4|3939.4|3948.7|3939.7|3948.4|3939.4|0
1683838800000|2023-05-11 21:00:00|3948.5|3939.5|3948.3|3939.3|3948.5|3939.5|3948.3|3939.3|0
1683839100000|2023-05-11 21:05:00|3948.1|3939.1|3948.4|3939.4|3948.4|3939.4|3948.1|3939.1|0
1683839400000|2023-05-11 21:10:00|3948.2|3939.2|3948.2|3939.2|3948.3|3939.3|3948.1|3939.1|0
1683839700000|2023-05-11 21:15:00|3948.3|3939.3|3947.9|3938.9|3948.3|3939.3|3947.9|3938.9|0
1683840000000|2023-05-11 21:20:00|3948|3939|3947.9|3938.9|3948.4|3939.4|3947.9|3938.9|0
1683840300000|2023-05-11 21:25:00|3948|3939|3948|3939|3948|3939|3948|3939|0
1683840600000|2023-05-11 21:30:00|3947.8|3938.8|3947.8|3938.8|3948.1|3939.1|3947.8|3938.8|0
1683840900000|2023-05-11 21:35:00|3948|3939|3948.1|3939.1|3948.1|3939.1|3948|3939|0
1683841800000|2023-05-11 21:50:00|3947.9|3938.9|3946.8|3937.8|3948.1|3939.1|3946.8|3937.8|0
1683842100000|2023-05-11 21:55:00|3946.6|3937.6|3946.5|3937.5|3946.6|3937.6|3946.3|3937.3|0
1683842400000|2023-05-11 22:00:00|3946.3|3937.3|3947.8|3938.8|3948|3939|3946|3937|0
1683842700000|2023-05-11 22:05:00|3948|3939|3949.7|3940.7|3950.3|3941.3|3947.8|3938.8|0
1683843000000|2023-05-11 22:10:00|3949.9|3940.9|3949.3|3940.3|3950|3941|3949.1|3940.1|0
1683843300000|2023-05-11 22:15:00|3949.2|3940.2|3949.3|3940.3|3949.3|3940.3|3949.1|3940.1|0
1683843600000|2023-05-11 22:20:00|3949.4|3940.4|3949.5|3940.5|3950|3941|3949.3|3940.3|0
1683843900000|2023-05-11 22:25:00|3949.3|3940.3|3949.2|3940.2|3949.5|3940.5|3948.9|3939.9|0
1683844200000|2023-05-11 22:30:00|3949.1|3940.1|3949.3|3940.3|3949.3|3940.3|3949.1|3940.1|0
1683844500000|2023-05-11 22:35:00|3949.4|3940.4|3949.1|3940.1|3949.7|3940.7|3948.9|3939.9|0
1683844800000|2023-05-11 22:40:00|3949.2|3940.2|3949.5|3940.5|3949.7|3940.7|3949.2|3940.2|0
1683845100000|2023-05-11 22:45:00|3949.3|3940.3|3949.3|3940.3|3949.3|3940.3|3949.1|3940.1|0
1683845400000|2023-05-11 22:50:00|3949.1|3940.1|3949.3|3940.3|3949.3|3940.3|3949.1|3940.1|0
1683845700000|2023-05-11 22:55:00|3949.5|3940.5|3949.7|3940.7|3949.9|3940.9|3949.5|3940.5|0
1683846000000|2023-05-11 23:00:00|3949.9|3940.9|3949.5|3940.5|3949.9|3940.9|3949.5|3940.5|0
1683846300000|2023-05-11 23:05:00|3949.3|3940.3|3949.3|3940.3|3949.5|3940.5|3949.3|3940.3|0
1683846600000|2023-05-11 23:10:00|3949.1|3940.1|3948.9|3939.9|3949.1|3940.1|3948.9|3939.9|0
1683846900000|2023-05-11 23:15:00|3949|3940|3949.1|3940.1|3949.1|3940.1|3948.9|3939.9|0
1683847200000|2023-05-11 23:20:00|3949|3940|3948.9|3939.9|3949.1|3940.1|3948.9|3939.9|0
1683847500000|2023-05-11 23:25:00|3949|3940|3949.1|3940.1|3949.3|3940.3|3948.9|3939.9|0
1683847800000|2023-05-11 23:30:00|3949.3|3940.3|3948.9|3939.9|3949.3|3940.3|3948.9|3939.9|0
1683848100000|2023-05-11 23:35:00|3948.8|3939.8|3948|3939|3948.9|3939.9|3947.8|3938.8|0
1683848400000|2023-05-11 23:40:00|3948.1|3939.1|3948|3939|3948.5|3939.5|3948|3939|0
1683848700000|2023-05-11 23:45:00|3948.1|3939.1|3948.9|3939.9|3948.9|3939.9|3948.1|3939.1|0
1683849000000|2023-05-11 23:50:00|3948.8|3939.8|3948.6|3939.6|3949.1|3940.1|3948.4|3939.4|0
1683849300000|2023-05-11 23:55:00|3948.4|3939.4|3947.6|3938.6|3948.6|3939.6|3947.6|3938.6|0
1683849600000|2023-05-12 00:00:00|3947.4|3938.4|3949|3940|3949.2|3940.2|3947.4|3938.4|0
1683849900000|2023-05-12 00:05:00|3949.1|3940.1|3949|3940|3949.6|3940.6|3949|3940|0
1683850200000|2023-05-12 00:10:00|3948.8|3939.8|3950.9|3941.9|3951.6|3942.6|3948.6|3939.6|0
1683850500000|2023-05-12 00:15:00|3951|3942|3950|3941|3952.2|3943.2|3949.7|3940.7|0
1683850800000|2023-05-12 00:20:00|3950.2|3941.2|3950|3941|3950.4|3941.4|3949.5|3940.5|0
1683851100000|2023-05-12 00:25:00|3949.9|3940.9|3949.7|3940.7|3950.7|3941.7|3949.7|3940.7|0
1683851400000|2023-05-12 00:30:00|3949.8|3940.8|3949.9|3940.9|3950.4|3941.4|3949.7|3940.7|0
1683851700000|2023-05-12 00:35:00|3949.8|3940.8|3949.3|3940.3|3949.9|3940.9|3949.1|3940.1|0
1683852000000|2023-05-12 00:40:00|3949.2|3940.2|3949.9|3940.9|3949.9|3940.9|3949.2|3940.2|0
1683852300000|2023-05-12 00:45:00|3950|3941|3950.9|3941.9|3950.9|3941.9|3949.6|3940.6|0
1683852600000|2023-05-12 00:50:00|3950.8|3941.8|3950.9|3941.9|3951|3942|3950.5|3941.5|0
1683852900000|2023-05-12 00:55:00|3951|3942|3951.5|3942.5|3951.5|3942.5|3950.9|3941.9|0
1683853200000|2023-05-12 01:00:00|3951.7|3942.7|3951.8|3942.8|3952|3943|3951.2|3942.2|0
1683853500000|2023-05-12 01:05:00|3952|3943|3951.5|3942.5|3952.1|3943.1|3951.4|3942.4|0
1683853800000|2023-05-12 01:10:00|3951.7|3942.7|3952.8|3943.8|3953|3944|3951.5|3942.5|0
1683854100000|2023-05-12 01:15:00|3953|3944|3933.5|3929.5|3954.5|3950.5|3932|3928|1347
1683854400000|2023-05-12 01:20:00|3932.5|3928.5|3917.5|3913.5|3934|3930|3917.5|3913.5|1128
1683854700000|2023-05-12 01:25:00|3916.5|3912.5|3918.5|3914.5|3920.5|3916.5|3910.5|3906.5|1044
1683855000000|2023-05-12 01:30:00|3921.5|3917.5|3908.5|3904.5|3927.5|3923.5|3902.5|3898.5|7406
1683855300000|2023-05-12 01:35:00|3908|3904|3905.4|3901.4|3918.4|3914.4|3898.4|3894.4|2487
1683855600000|2023-05-12 01:40:00|3906.4|3902.4|3907.4|3903.4|3915.4|3911.4|3898.4|3894.4|2224
1683855900000|2023-05-12 01:45:00|3906.4|3902.4|3912.4|3908.4|3917.9|3913.9|3903.4|3899.4|1520
1683856200000|2023-05-12 01:50:00|3911.4|3907.4|3924.9|3920.9|3924.9|3920.9|3904.4|3900.4|1786
1683856500000|2023-05-12 01:55:00|3924.4|3920.4|3931.9|3927.9|3933.4|3929.4|3915.4|3911.4|2153
1683856800000|2023-05-12 02:00:00|3931.4|3927.4|3917.4|3913.4|3934.4|3930.4|3916.4|3912.4|1422
1683857100000|2023-05-12 02:05:00|3916.4|3912.4|3907.4|3903.4|3920.4|3916.4|3906.4|3902.4|1043
1683857400000|2023-05-12 02:10:00|3906.9|3902.9|3911.4|3907.4|3916.4|3912.4|3904.4|3900.4|926
1683857700000|2023-05-12 02:15:00|3910.9|3906.9|3903.4|3899.4|3916.4|3912.4|3901.4|3897.4|947
1683858000000|2023-05-12 02:20:00|3903.9|3899.9|3898.4|3894.4|3905.4|3901.4|3894.4|3890.4|1803
1683858300000|2023-05-12 02:25:00|3899.4|3895.4|3894.4|3890.4|3902.4|3898.4|3894.4|3890.4|781
1683858600000|2023-05-12 02:30:00|3893.9|3889.9|3886.4|3882.4|3896.9|3892.9|3884.4|3880.4|1129
1683858900000|2023-05-12 02:35:00|3885.4|3881.4|3880.4|3876.4|3887.4|3883.4|3877.4|3873.4|1220
1683859200000|2023-05-12 02:40:00|3879.4|3875.4|3893.4|3889.4|3894.4|3890.4|3879.4|3875.4|819
1683859500000|2023-05-12 02:45:00|3892.4|3888.4|3899.4|3895.4|3900.4|3896.4|3889.4|3885.4|728
1683859800000|2023-05-12 02:50:00|3898.9|3894.9|3892.4|3888.4|3901.4|3897.4|3890.9|3886.9|819
1683860100000|2023-05-12 02:55:00|3891.9|3887.9|3905.4|3901.4|3906.4|3902.4|3888.4|3884.4|837
1683860400000|2023-05-12 03:00:00|3904.9|3900.9|3892.4|3888.4|3904.9|3900.9|3891.4|3887.4|812
1683860700000|2023-05-12 03:05:00|3892.9|3888.9|3890.4|3886.4|3894.4|3890.4|3888.4|3884.4|438
1683861000000|2023-05-12 03:10:00|3890.9|3886.9|3906.4|3902.4|3907.4|3903.4|3890.4|3886.4|832
1683861300000|2023-05-12 03:15:00|3905.4|3901.4|3904.4|3900.4|3906.4|3902.4|3896.4|3892.4|759
1683861600000|2023-05-12 03:20:00|3903.9|3899.9|3909.4|3905.4|3911.4|3907.4|3902.4|3898.4|752
1683861900000|2023-05-12 03:25:00|3909.9|3905.9|3905.4|3901.4|3910.4|3906.4|3901.4|3897.4|593
1683862200000|2023-05-12 03:30:00|3904.4|3900.4|3907.4|3903.4|3908.4|3904.4|3901.4|3897.4|551
1683862500000|2023-05-12 03:35:00|3906.9|3902.9|3908.4|3904.4|3911.4|3907.4|3906.4|3902.4|524
1683862800000|2023-05-12 03:40:00|3907.4|3903.4|3908.9|3904.9|3912.4|3908.4|3905.4|3901.4|488
1683863100000|2023-05-12 03:45:00|3908.4|3904.4|3908.4|3904.4|3910.4|3906.4|3905.4|3901.4|575
1683863400000|2023-05-12 03:50:00|3907.4|3903.4|3907.4|3903.4|3911.4|3907.4|3906.4|3902.4|380
1683863700000|2023-05-12 03:55:00|3907.9|3903.9|3907.9|3903.9|3909.9|3905.9|3906.4|3902.4|197
1683864000000|2023-05-12 04:00:00|3910.4|3901.4|3910.7|3901.7|3910.9|3901.9|3910.2|3901.2|0
1683864300000|2023-05-12 04:05:00|3910.6|3901.6|3911.3|3902.3|3911.5|3902.5|3910.5|3901.5|0
1683864600000|2023-05-12 04:10:00|3911.5|3902.5|3911.2|3902.2|3911.5|3902.5|3911|3902|0
1683864900000|2023-05-12 04:15:00|3911.3|3902.3|3912.6|3903.6|3912.6|3903.6|3911.3|3902.3|0
1683865200000|2023-05-12 04:20:00|3912.4|3903.4|3912.6|3903.6|3912.6|3903.6|3912.1|3903.1|0
1683865500000|2023-05-12 04:25:00|3912.5|3903.5|3912.3|3903.3|3912.6|3903.6|3912.3|3903.3|0
1683865800000|2023-05-12 04:30:00|3912.4|3903.4|3912.8|3903.8|3913|3904|3912.4|3903.4|0
1683866100000|2023-05-12 04:35:00|3912.7|3903.7|3912.8|3903.8|3913|3904|3912.6|3903.6|0
1683866400000|2023-05-12 04:40:00|3912.6|3903.6|3912.8|3903.8|3912.9|3903.9|3912.6|3903.6|0
1683866700000|2023-05-12 04:45:00|3912.9|3903.9|3913.4|3904.4|3913.8|3904.8|3912.8|3903.8|0
1683867000000|2023-05-12 04:50:00|3913.3|3904.3|3912.6|3903.6|3913.4|3904.4|3912.6|3903.6|0
1683867300000|2023-05-12 04:55:00|3912.8|3903.8|3913.8|3904.8|3914|3905|3912.8|3903.8|26
1683867600000|2023-05-12 05:00:00|3910.4|3906.4|3897.9|3893.9|3911.9|3907.9|3897.9|3893.9|1033
1683867900000|2023-05-12 05:05:00|3896.9|3892.9|3893.9|3889.9|3901.9|3897.9|3892.9|3888.9|443
1683868200000|2023-05-12 05:10:00|3893.4|3889.4|3888.9|3884.9|3895.9|3891.9|3885.9|3881.9|767
1683868500000|2023-05-12 05:15:00|3888.4|3884.4|3888.9|3884.9|3891.9|3887.9|3885.9|3881.9|435
1683868800000|2023-05-12 05:20:00|3888.4|3884.4|3885.9|3881.9|3892.9|3888.9|3884.9|3880.9|578
1683869100000|2023-05-12 05:25:00|3885.4|3881.4|3886.9|3882.9|3888.9|3884.9|3884.4|3880.4|561
1683869400000|2023-05-12 05:30:00|3886.4|3882.4|3885.9|3881.9|3891.9|3887.9|3882.9|3878.9|609
1683869700000|2023-05-12 05:35:00|3884.9|3880.9|3880.9|3876.9|3886.9|3882.9|3880.9|3876.9|505
1683870000000|2023-05-12 05:40:00|3880.4|3876.4|3879.9|3875.9|3882.9|3878.9|3877.9|3873.9|675
1683870300000|2023-05-12 05:45:00|3879.4|3875.4|3878.9|3874.9|3881.4|3877.4|3876.9|3872.9|581
1683870600000|2023-05-12 05:50:00|3877.9|3873.9|3864.9|3860.9|3877.9|3873.9|3864.9|3860.9|901
1683870900000|2023-05-12 05:55:00|3863.9|3859.9|3869.9|3865.9|3869.9|3865.9|3861.9|3857.9|900
1683871200000|2023-05-12 06:00:00|3868.9|3864.9|3863.9|3859.9|3871.4|3867.4|3861.9|3857.9|564
1683871500000|2023-05-12 06:05:00|3864.4|3860.4|3879.9|3875.9|3879.9|3875.9|3862.9|3858.9|922
1683871800000|2023-05-12 06:10:00|3878.9|3874.9|3876.9|3872.9|3879.4|3875.4|3873.9|3869.9|485
1683872100000|2023-05-12 06:15:00|3875.9|3871.9|3875.9|3871.9|3878.9|3874.9|3871.9|3867.9|378
1683872400000|2023-05-12 06:20:00|3876.4|3872.4|3879.9|3875.9|3881.9|3877.9|3874.9|3870.9|462
1683872700000|2023-05-12 06:25:00|3878.9|3874.9|3885.9|3881.9|3886.9|3882.9|3878.9|3874.9|445
1683873000000|2023-05-12 06:30:00|3884.9|3880.9|3884.4|3880.4|3885.9|3881.9|3880.4|3876.4|505
1683873300000|2023-05-12 06:35:00|3883.9|3879.9|3878.9|3874.9|3887.9|3883.9|3877.9|3873.9|488
1683873600000|2023-05-12 06:40:00|3877.9|3873.9|3880.4|3876.4|3883.9|3879.9|3877.9|3873.9|497
1683873900000|2023-05-12 06:45:00|3879.9|3875.9|3878.9|3874.9|3882.9|3878.9|3877.9|3873.9|418
1683874200000|2023-05-12 06:50:00|3877.9|3873.9|3878.9|3874.9|3880.9|3876.9|3876.4|3872.4|414
1683874500000|2023-05-12 06:55:00|3877.9|3873.9|3876.9|3872.9|3879.9|3875.9|3874.9|3870.9|753
1683874800000|2023-05-12 07:00:00|3875.9|3871.9|3882.9|3878.9|3888.9|3884.9|3875.9|3871.9|882
1683875100000|2023-05-12 07:05:00|3883.4|3879.4|3871.9|3867.9|3883.4|3879.4|3871.9|3867.9|647
1683875400000|2023-05-12 07:10:00|3872.9|3868.9|3871.9|3867.9|3875.9|3871.9|3867.9|3863.9|561
1683875700000|2023-05-12 07:15:00|3872.4|3868.4|3873.9|3869.9|3877.9|3873.9|3872.4|3868.4|406
1683876000000|2023-05-12 07:20:00|3872.9|3868.9|3876.9|3872.9|3876.9|3872.9|3871.9|3867.9|624
1683876300000|2023-05-12 07:25:00|3875.9|3871.9|3879.9|3875.9|3880.9|3876.9|3875.9|3871.9|648
1683876600000|2023-05-12 07:30:00|3879.4|3875.4|3874.9|3870.9|3881.9|3877.9|3873.9|3869.9|433
1683876900000|2023-05-12 07:35:00|3873.9|3869.9|3872.9|3868.9|3874.9|3870.9|3870.9|3866.9|449
1683877200000|2023-05-12 07:40:00|3872.4|3868.4|3875.9|3871.9|3876.9|3872.9|3871.9|3867.9|377
1683877500000|2023-05-12 07:45:00|3874.9|3870.9|3876.9|3872.9|3876.9|3872.9|3872.9|3868.9|435
1683877800000|2023-05-12 07:50:00|3877.9|3873.9|3872.9|3868.9|3877.9|3873.9|3872.9|3868.9|615
1683878100000|2023-05-12 07:55:00|3873.9|3869.9|3872.9|3868.9|3873.9|3869.9|3870.9|3866.9|586
1683878400000|2023-05-12 08:00:00|3871.9|3867.9|3874.9|3870.9|3875.9|3871.9|3870.9|3866.9|973
1683878700000|2023-05-12 08:05:00|3875.4|3871.4|3876.9|3872.9|3876.9|3872.9|3872.9|3868.9|1084
1683879000000|2023-05-12 08:10:00|3876.4|3872.4|3877.9|3873.9|3879.9|3875.9|3875.9|3871.9|474
1683879300000|2023-05-12 08:15:00|3878.4|3874.4|3882.9|3878.9|3882.9|3878.9|3877.9|3873.9|1512
1683879600000|2023-05-12 08:20:00|3883.4|3879.4|3884.4|3880.4|3885.4|3881.4|3880.4|3876.4|487
1683879900000|2023-05-12 08:25:00|3884.9|3880.9|3882.9|3878.9|3887.4|3883.4|3882.9|3878.9|383
1683880200000|2023-05-12 08:30:00|3886.6|3877.6|3886.7|3877.7|3887.4|3878.4|3886.2|3877.2|10
1683880500000|2023-05-12 08:35:00|3886.6|3877.6|3887.1|3878.1|3887.7|3878.7|3886.3|3877.3|0
1683880800000|2023-05-12 08:40:00|3887.2|3878.2|3887.4|3878.4|3888.1|3879.1|3887.2|3878.2|0
1683881100000|2023-05-12 08:45:00|3887.6|3878.6|3886.5|3877.5|3887.6|3878.6|3886.5|3877.5|0
1683881400000|2023-05-12 08:50:00|3886.6|3877.6|3886.7|3877.7|3887.1|3878.1|3886.1|3877.1|0
1683881700000|2023-05-12 08:55:00|3886.6|3877.6|3887.8|3878.8|3888.2|3879.2|3886.6|3877.6|0
1683882000000|2023-05-12 09:00:00|3887.9|3878.9|3888.6|3879.6|3888.8|3879.8|3887.9|3878.9|0
1683882300000|2023-05-12 09:05:00|3888.4|3879.4|3890.1|3881.1|3890.2|3881.2|3888.2|3879.2|0
1683882600000|2023-05-12 09:10:00|3890.2|3881.2|3889|3880|3890.3|3881.3|3888.9|3879.9|0
1683882900000|2023-05-12 09:15:00|3888.4|3875.4|3883.4|3875.4|3893.4|3881.4|3881.4|3873.4|21
1683883200000|2023-05-12 09:20:00|3884.4|3876.4|3883.4|3876.4|3884.4|3877.4|3882.4|3875.4|9
1683883500000|2023-05-12 09:25:00|3882.4|3875.4|3883.4|3875.4|3883.4|3876.4|3881.4|3873.4|32
1683883800000|2023-05-12 09:30:00|3882.4|3876.4|3881.4|3874.4|3883.4|3876.4|3881.4|3873.4|2
1683884100000|2023-05-12 09:35:00|3882.4|3875.4|3881.4|3874.4|3883.4|3876.4|3881.4|3874.4|18
1683884400000|2023-05-12 09:40:00|3880.4|3873.4|3878.4|3871.4|3880.4|3873.4|3876.4|3869.4|30
1683884700000|2023-05-12 09:45:00|3879.4|3870.4|3878.4|3870.4|3879.4|3872.4|3877.4|3870.4|12
1683885000000|2023-05-12 09:50:00|3880.4|3871.4|3877.4|3870.4|3880.4|3873.4|3877.4|3870.4|16
1683885300000|2023-05-12 09:55:00|3876.4|3868.4|3876.4|3869.4|3877.4|3870.4|3876.4|3868.4|27
1683885600000|2023-05-12 10:00:00|3877.4|3870.4|3877.4|3870.4|3877.4|3870.4|3875.4|3868.4|71
1683885900000|2023-05-12 10:05:00|3876.4|3869.4|3875.4|3868.4|3876.4|3869.4|3874.4|3867.4|44
1683886200000|2023-05-12 10:10:00|3874.4|3867.4|3875.4|3867.4|3875.4|3868.4|3874.4|3867.4|15
1683886500000|2023-05-12 10:15:00|3874.4|3865.4|3875.4|3868.4|3875.4|3868.4|3872.4|3865.4|11
1683886800000|2023-05-12 10:20:00|3876.4|3869.4|3879.4|3871.4|3879.4|3872.4|3876.4|3868.4|10
1683887100000|2023-05-12 10:25:00|3880.4|3872.4|3881.4|3874.4|3882.4|3874.4|3880.4|3871.4|9
1683887400000|2023-05-12 10:30:00|3882.4|3875.4|3881.4|3874.4|3882.4|3875.4|3880.4|3873.4|3
1683887700000|2023-05-12 10:35:00|3880.4|3873.4|3882.4|3874.4|3882.4|3875.4|3879.4|3871.4|34
1683888000000|2023-05-12 10:40:00|3881.4|3875.4|3884.4|3876.4|3884.4|3877.4|3881.4|3874.4|2
1683888300000|2023-05-12 10:45:00|3883.4|3877.4|3886.4|3878.4|3886.4|3879.4|3883.4|3876.4|2
1683888600000|2023-05-12 10:50:00|3885.4|3879.4|3886.4|3878.4|3886.4|3879.4|3885.4|3878.4|0
1683888900000|2023-05-12 10:55:00|3885.4|3877.4|3886.4|3879.4|3887.4|3879.4|3885.4|3877.4|1
1683889200000|2023-05-12 11:00:00|3887.4|3880.4|3886.4|3879.4|3889.4|3882.4|3886.4|3879.4|23
1683889500000|2023-05-12 11:05:00|3885.4|3878.4|3886.4|3878.4|3887.4|3879.4|3885.4|3878.4|3
1683889800000|2023-05-12 11:10:00|3885.4|3877.4|3885.4|3877.4|3886.4|3878.4|3884.4|3877.4|1
1683890100000|2023-05-12 11:15:00|3884.4|3876.4|3885.4|3877.4|3886.4|3879.4|3883.4|3876.4|1
1683890400000|2023-05-12 11:20:00|3884.4|3878.4|3886.4|3878.4|3888.4|3881.4|3884.4|3878.4|4
1683890700000|2023-05-12 11:25:00|3885.4|3877.4|3885.4|3877.4|3886.4|3878.4|3884.4|3877.4|1
1683891000000|2023-05-12 11:30:00|3884.4|3876.4|3885.4|3877.4|3885.4|3878.4|3883.4|3876.4|1
1683891300000|2023-05-12 11:35:00|3884.4|3878.4|3885.4|3877.4|3886.4|3878.4|3883.4|3875.4|2
1683891600000|2023-05-12 11:40:00|3884.4|3876.4|3884.4|3876.4|3884.4|3877.4|3883.4|3876.4|2
1683891900000|2023-05-12 11:45:00|3883.4|3877.4|3883.4|3876.4|3884.4|3877.4|3883.4|3876.4|1
1683892200000|2023-05-12 11:50:00|3882.4|3875.4|3881.4|3874.4|3883.4|3876.4|3881.4|3874.4|3
1683892500000|2023-05-12 11:55:00|3880.4|3873.4|3881.4|3874.4|3883.4|3875.4|3880.4|3873.4|7
1683892800000|2023-05-12 12:00:00|3880.4|3873.4|3880.4|3872.4|3883.4|3876.4|3879.4|3872.4|4
1683893100000|2023-05-12 12:05:00|3879.4|3873.4|3879.4|3872.4|3880.4|3873.4|3879.4|3872.4|6
1683893400000|2023-05-12 12:10:00|3880.4|3873.4|3880.4|3872.4|3880.4|3873.4|3878.4|3871.4|5
1683893700000|2023-05-12 12:15:00|3879.4|3873.4|3880.4|3873.4|3880.4|3873.4|3879.4|3872.4|1
1683894000000|2023-05-12 12:20:00|3879.4|3872.4|3880.4|3872.4|3880.4|3873.4|3878.4|3871.4|5
1683894300000|2023-05-12 12:25:00|3881.4|3873.4|3878.4|3870.4|3881.4|3874.4|3878.4|3870.4|10
1683894600000|2023-05-12 12:30:00|3879.4|3871.4|3880.4|3872.4|3880.4|3873.4|3878.4|3871.4|23
1683894900000|2023-05-12 12:35:00|3879.4|3871.4|3879.4|3871.4|3880.4|3872.4|3878.4|3870.4|19
1683895200000|2023-05-12 12:40:00|3878.4|3872.4|3879.4|3872.4|3880.4|3872.4|3878.4|3871.4|0
1683895500000|2023-05-12 12:45:00|3880.4|3871.4|3880.4|3872.4|3880.4|3872.4|3877.4|3870.4|12
1683895800000|2023-05-12 12:50:00|3879.4|3873.4|3881.4|3872.4|3881.4|3874.4|3879.4|3872.4|5
1683896100000|2023-05-12 12:55:00|3880.4|3871.4|3879.4|3873.4|3881.4|3873.4|3878.4|3871.4|1
1683896400000|2023-05-12 13:00:00|3878.9|3872.9|3881.4|3875.4|3881.9|3875.9|3877.9|3871.9|6
1683896700000|2023-05-12 13:05:00|3880.9|3874.9|3881.4|3875.4|3882.9|3876.9|3880.4|3874.4|11
1683897000000|2023-05-12 13:10:00|3881.9|3875.9|3882.9|3876.9|3882.9|3876.9|3880.4|3874.4|4
1683897300000|2023-05-12 13:15:00|3883.4|3877.4|3881.4|3875.4|3883.4|3877.4|3880.9|3874.9|4
1683897600000|2023-05-12 13:20:00|3881.9|3875.9|3879.4|3873.4|3881.9|3875.9|3878.9|3872.9|6
1683897900000|2023-05-12 13:25:00|3878.9|3872.9|3878.9|3872.9|3881.9|3875.9|3878.4|3872.4|16
1683898200000|2023-05-12 13:30:00|3879.4|3873.4|3869.9|3863.9|3879.4|3873.4|3864.4|3858.4|402
1683898500000|2023-05-12 13:35:00|3870.4|3864.4|3854.4|3848.4|3870.9|3864.9|3853.9|3847.9|352
1683898800000|2023-05-12 13:40:00|3853.9|3847.9|3853.4|3847.4|3858.9|3852.9|3850.9|3844.9|242
1683899100000|2023-05-12 13:45:00|3852.9|3846.9|3850.4|3844.4|3852.9|3846.9|3844.9|3838.9|247
1683899400000|2023-05-12 13:50:00|3849.9|3843.9|3854.9|3848.9|3859.9|3853.9|3849.9|3843.9|117
1683899700000|2023-05-12 13:55:00|3855.4|3849.4|3850.9|3844.9|3857.9|3851.9|3848.9|3842.9|73
1683900000000|2023-05-12 14:00:00|3850.4|3844.4|3848.4|3842.4|3851.9|3845.9|3843.9|3837.9|109
1683900300000|2023-05-12 14:05:00|3847.9|3841.9|3841.4|3835.4|3847.9|3841.9|3838.9|3832.9|164
1683900600000|2023-05-12 14:10:00|3841.9|3835.9|3844.4|3838.4|3846.9|3840.9|3840.9|3834.9|131
1683900900000|2023-05-12 14:15:00|3844.9|3838.9|3845.9|3839.9|3848.9|3842.9|3841.9|3835.9|61
1683901200000|2023-05-12 14:20:00|3845.4|3839.4|3836.9|3830.9|3845.4|3839.4|3835.4|3829.4|225
1683901500000|2023-05-12 14:25:00|3837.9|3831.9|3829.9|3823.9|3837.9|3831.9|3829.9|3823.9|182
1683901800000|2023-05-12 14:30:00|3829.4|3823.4|3826.9|3820.9|3830.9|3824.9|3826.9|3820.9|142
1683902100000|2023-05-12 14:35:00|3827.4|3821.4|3828.9|3822.9|3829.9|3823.9|3822.9|3816.9|87
1683902400000|2023-05-12 14:40:00|3828.4|3822.4|3828.9|3822.9|3831.4|3825.4|3826.9|3820.9|81
1683902700000|2023-05-12 14:45:00|3829.4|3823.4|3833.4|3827.4|3833.4|3827.4|3827.9|3821.9|115
1683903000000|2023-05-12 14:50:00|3832.9|3826.9|3834.9|3828.9|3838.9|3832.9|3831.9|3825.9|99
1683903300000|2023-05-12 14:55:00|3835.4|3829.4|3837.4|3831.4|3838.9|3832.9|3833.9|3827.9|80
1683903600000|2023-05-12 15:00:00|3837.9|3831.9|3840.9|3834.9|3841.4|3835.4|3835.4|3829.4|84
1683903900000|2023-05-12 15:05:00|3840.4|3834.4|3845.9|3839.9|3847.9|3841.9|3838.9|3832.9|137
1683904200000|2023-05-12 15:10:00|3845.4|3839.4|3838.4|3832.4|3846.9|3840.9|3836.9|3830.9|114
1683904500000|2023-05-12 15:15:00|3837.9|3831.9|3837.9|3831.9|3839.9|3833.9|3835.9|3829.9|132
1683904800000|2023-05-12 15:20:00|3838.4|3832.4|3833.9|3827.9|3838.9|3832.9|3833.4|3827.4|110
1683905100000|2023-05-12 15:25:00|3834.4|3828.4|3834.9|3828.9|3837.9|3831.9|3833.9|3827.9|22
1683905400000|2023-05-12 15:30:00|3834.4|3828.4|3832.9|3826.9|3834.9|3828.9|3830.9|3824.9|48
1683905700000|2023-05-12 15:35:00|3832.4|3826.4|3827.9|3821.9|3832.9|3826.9|3826.9|3820.9|93
1683906000000|2023-05-12 15:40:00|3827.4|3821.4|3827.9|3821.9|3830.9|3824.9|3826.9|3820.9|36
1683906300000|2023-05-12 15:45:00|3828.4|3822.4|3832.9|3826.9|3832.9|3826.9|3827.9|3821.9|44
1683906600000|2023-05-12 15:50:00|3833.4|3827.4|3831.9|3825.9|3833.9|3827.9|3829.9|3823.9|19
1683906900000|2023-05-12 15:55:00|3832.9|3826.9|3832.9|3826.9|3833.9|3827.9|3831.9|3825.9|72
1683907200000|2023-05-12 16:00:00|3833.4|3827.4|3826.9|3820.9|3833.9|3827.9|3826.9|3820.9|65
1683907500000|2023-05-12 16:05:00|3826.4|3820.4|3827.9|3821.9|3827.9|3821.9|3824.9|3818.9|21
1683907800000|2023-05-12 16:10:00|3828.4|3822.4|3826.9|3820.9|3828.9|3822.9|3825.4|3819.4|124
1683908100000|2023-05-12 16:15:00|3827.4|3821.4|3826.9|3820.9|3829.4|3823.4|3825.4|3819.4|45
1683908400000|2023-05-12 16:20:00|3827.4|3821.4|3826.4|3820.4|3827.4|3821.4|3823.9|3817.9|33
1683908700000|2023-05-12 16:25:00|3826.9|3820.9|3824.9|3818.9|3827.9|3821.9|3824.9|3818.9|41
1683909000000|2023-05-12 16:30:00|3825.4|3819.4|3828.9|3822.9|3829.9|3823.9|3825.4|3819.4|55
1683909300000|2023-05-12 16:35:00|3828.4|3822.4|3830.9|3824.9|3830.9|3824.9|3825.9|3819.9|48
1683909600000|2023-05-12 16:40:00|3830.4|3824.4|3826.9|3820.9|3830.9|3824.9|3826.9|3820.9|101
1683909900000|2023-05-12 16:45:00|3826.4|3820.4|3824.4|3818.4|3827.9|3821.9|3823.9|3817.9|63
1683910200000|2023-05-12 16:50:00|3823.9|3817.9|3824.9|3818.9|3826.9|3820.9|3823.9|3817.9|58
1683910500000|2023-05-12 16:55:00|3823.9|3817.9|3826.4|3820.4|3826.9|3820.9|3823.9|3817.9|101
1683910800000|2023-05-12 17:00:00|3825.9|3819.9|3828.9|3822.9|3829.4|3823.4|3822.9|3816.9|96
1683911100000|2023-05-12 17:05:00|3829.4|3823.4|3831.9|3825.9|3831.9|3825.9|3828.4|3822.4|36
1683911400000|2023-05-12 17:10:00|3832.4|3826.4|3830.9|3824.9|3832.9|3826.9|3829.9|3823.9|13
1683911700000|2023-05-12 17:15:00|3831.4|3825.4|3831.9|3825.9|3832.4|3826.4|3829.9|3823.9|24
1683912000000|2023-05-12 17:20:00|3831.4|3825.4|3836.9|3830.9|3837.4|3831.4|3831.4|3825.4|44
1683912300000|2023-05-12 17:25:00|3837.4|3831.4|3834.9|3828.9|3837.9|3831.9|3834.9|3828.9|110
1683912600000|2023-05-12 17:30:00|3834.4|3828.4|3834.9|3828.9|3836.9|3830.9|3833.9|3827.9|22
1683912900000|2023-05-12 17:35:00|3833.9|3827.9|3829.9|3823.9|3833.9|3827.9|3829.4|3823.4|47
1683913200000|2023-05-12 17:40:00|3829.4|3823.4|3828.9|3822.9|3830.9|3824.9|3828.4|3822.4|10
1683913500000|2023-05-12 17:45:00|3828.4|3822.4|3828.4|3822.4|3829.9|3823.9|3827.9|3821.9|45
1683913800000|2023-05-12 17:50:00|3827.9|3821.9|3825.9|3819.9|3828.9|3822.9|3825.4|3819.4|25
1683914100000|2023-05-12 17:55:00|3825.4|3819.4|3824.9|3818.9|3825.9|3819.9|3823.9|3817.9|9
1683914400000|2023-05-12 18:00:00|3824.4|3818.4|3822.9|3816.9|3824.9|3818.9|3821.4|3815.4|63
1683914700000|2023-05-12 18:05:00|3823.4|3817.4|3823.4|3817.4|3823.9|3817.9|3820.9|3814.9|69
1683915000000|2023-05-12 18:10:00|3823.9|3817.9|3823.9|3817.9|3825.9|3819.9|3822.9|3816.9|32
1683915300000|2023-05-12 18:15:00|3822.9|3816.9|3823.9|3817.9|3823.9|3817.9|3821.9|3815.9|13
1683915600000|2023-05-12 18:20:00|3824.4|3818.4|3824.9|3818.9|3825.9|3819.9|3823.9|3817.9|35
1683915900000|2023-05-12 18:25:00|3824.4|3818.4|3824.9|3818.9|3827.4|3821.4|3823.9|3817.9|38
1683916200000|2023-05-12 18:30:00|3825.4|3819.4|3823.9|3817.9|3826.9|3820.9|3822.4|3816.4|20
1683916500000|2023-05-12 18:35:00|3823.4|3817.4|3822.9|3816.9|3824.9|3818.9|3821.9|3815.9|13
1683916800000|2023-05-12 18:40:00|3821.9|3815.9|3824.9|3818.9|3824.9|3818.9|3819.9|3813.9|66
1683917100000|2023-05-12 18:45:00|3824.4|3818.4|3825.9|3819.9|3826.9|3820.9|3823.9|3817.9|8
1683917400000|2023-05-12 18:50:00|3826.9|3820.9|3827.9|3821.9|3828.4|3822.4|3825.4|3819.4|68
1683917700000|2023-05-12 18:55:00|3828.4|3822.4|3829.6|3820.6|3829.6|3822.9|3826.4|3820.4|14
1683918000000|2023-05-12 19:00:00|3829.7|3820.7|3827.5|3818.5|3829.8|3820.8|3827.4|3818.4|2
1683918300000|2023-05-12 19:05:00|3827.6|3818.6|3827.8|3818.8|3828.3|3819.3|3827.5|3818.5|0
1683918600000|2023-05-12 19:10:00|3827.9|3818.9|3826.2|3817.2|3828|3819|3825.9|3816.9|0
1683918900000|2023-05-12 19:15:00|3826.3|3817.3|3825.7|3816.7|3826.5|3817.5|3825.6|3816.6|0
1683919200000|2023-05-12 19:20:00|3825.8|3816.8|3826|3817|3826.5|3817.5|3825.7|3816.7|0
1683919500000|2023-05-12 19:25:00|3825.9|3816.9|3827.2|3818.2|3827.4|3818.4|3825.9|3816.9|0
1683919800000|2023-05-12 19:30:00|3827.3|3818.3|3828.1|3819.1|3828.4|3819.4|3827.1|3818.1|0
1683920100000|2023-05-12 19:35:00|3828.7|3819.7|3827.6|3818.6|3829.2|3820.2|3827.3|3818.3|0
1683920400000|2023-05-12 19:40:00|3827.7|3818.7|3827.3|3818.3|3828.3|3819.3|3826.7|3817.7|0
1683920700000|2023-05-12 19:45:00|3827.4|3818.4|3824.6|3815.6|3828.6|3819.6|3824.6|3815.6|0
1683921000000|2023-05-12 19:50:00|3824.4|3815.4|3828.5|3819.5|3828.5|3819.5|3823.4|3814.4|0
1683921300000|2023-05-12 19:55:00|3828.6|3819.6|3826.3|3817.3|3830.4|3821.4|3824.3|3815.3|0
1683921600000|2023-05-12 20:00:00|3826.1|3817.1|3821.1|3812.1|3826.1|3817.1|3821.1|3812.1|0
1683921900000|2023-05-12 20:05:00|3820.9|3811.9|3819.4|3810.4|3821.1|3812.1|3819.2|3810.2|0
1683922200000|2023-05-12 20:10:00|3819.3|3810.3|3819.4|3810.4|3819.4|3810.4|3818.7|3809.7|0
1683922500000|2023-05-12 20:15:00|3819.3|3810.3|3819.2|3810.2|3819.4|3810.4|3819.1|3810.1|0
1683922800000|2023-05-12 20:20:00|3819.1|3810.1|3818.9|3809.9|3819.1|3810.1|3818.7|3809.7|0
1683923100000|2023-05-12 20:25:00|3819|3810|3824.6|3815.6|3824.7|3815.7|3818.9|3809.9|0
1683923400000|2023-05-12 20:30:00|3824.4|3815.4|3824|3815|3824.4|3815.4|3823.8|3814.8|0
1683923700000|2023-05-12 20:35:00|3824.2|3815.2|3823.9|3814.9|3824.2|3815.2|3823.9|3814.9|0
1683924000000|2023-05-12 20:40:00|3823.7|3814.7|3824.1|3815.1|3824.1|3815.1|3823.7|3814.7|0
1683924300000|2023-05-12 20:45:00|3824|3815|3824.1|3815.1|3824.3|3815.3|3823.7|3814.7|0
1683924600000|2023-05-12 20:50:00|3824.3|3815.3|3824.3|3815.3|3824.5|3815.5|3824.1|3815.1|0
1683924900000|2023-05-12 20:55:00|3824.1|3815.1|3823.9|3814.9|3824.4|3815.4|3823.8|3814.8|0
1684101600000|2023-05-14 22:00:00|3822.5|3813.5|3822.3|3813.3|3822.7|3813.7|3821.8|3812.8|0
1684101900000|2023-05-14 22:05:00|3822.2|3813.2|3821.6|3812.6|3822.2|3813.2|3821.4|3812.4|0
1684102200000|2023-05-14 22:10:00|3821.4|3812.4|3822.3|3813.3|3822.5|3813.5|3821|3812|0
1684102500000|2023-05-14 22:15:00|3822.1|3813.1|3822.3|3813.3|3822.5|3813.5|3821.9|3812.9|0
1684102800000|2023-05-14 22:20:00|3822.4|3813.4|3821.9|3812.9|3822.5|3813.5|3821.8|3812.8|0
1684103100000|2023-05-14 22:25:00|3821.8|3812.8|3821.2|3812.2|3821.9|3812.9|3821.1|3812.1|0
1684103400000|2023-05-14 22:30:00|3821.4|3812.4|3821.4|3812.4|3821.6|3812.6|3821|3812|0
1684103700000|2023-05-14 22:35:00|3821.2|3812.2|3821|3812|3821.6|3812.6|3821|3812|0
1684104000000|2023-05-14 22:40:00|3820.8|3811.8|3821.2|3812.2|3821.2|3812.2|3820.8|3811.8|0
1684104300000|2023-05-14 22:45:00|3821.1|3812.1|3820.8|3811.8|3821.2|3812.2|3820.6|3811.6|0
1684104600000|2023-05-14 22:50:00|3820.9|3811.9|3821.2|3812.2|3821.4|3812.4|3820.8|3811.8|0
1684104900000|2023-05-14 22:55:00|3821.3|3812.3|3821|3812|3821.4|3812.4|3821|3812|0
1684105200000|2023-05-14 23:00:00|3821.2|3812.2|3821.2|3812.2|3821.4|3812.4|3821|3812|0
1684105500000|2023-05-14 23:05:00|3821.3|3812.3|3821.2|3812.2|3821.4|3812.4|3821.2|3812.2|0
1684105800000|2023-05-14 23:10:00|3821.3|3812.3|3822.2|3813.2|3822.2|3813.2|3821.2|3812.2|0
1684106100000|2023-05-14 23:15:00|3822|3813|3822.1|3813.1|3822.2|3813.2|3821.8|3812.8|0
1684106400000|2023-05-14 23:20:00|3822.2|3813.2|3822.2|3813.2|3822.6|3813.6|3822|3813|0
1684106700000|2023-05-14 23:25:00|3826.5|3817.5|3826.3|3817.3|3826.5|3817.5|3825.9|3816.9|0
1684107000000|2023-05-14 23:30:00|3826.4|3817.4|3828|3819|3828|3819|3826.4|3817.4|0
1684107300000|2023-05-14 23:35:00|3827.9|3818.9|3827.9|3818.9|3828.1|3819.1|3827.5|3818.5|0
1684107600000|2023-05-14 23:40:00|3827.8|3818.8|3827.7|3818.7|3828.1|3819.1|3827.7|3818.7|0
1684107900000|2023-05-14 23:45:00|3827.6|3818.6|3828.1|3819.1|3828.1|3819.1|3827.3|3818.3|0
1684108200000|2023-05-14 23:50:00|3828|3819|3827.9|3818.9|3828.1|3819.1|3827.4|3818.4|0
1684108500000|2023-05-14 23:55:00|3828.1|3819.1|3828.1|3819.1|3828.5|3819.5|3827.7|3818.7|0
1684108800000|2023-05-15 00:00:00|3828|3819|3827.6|3818.6|3828.7|3819.7|3827.4|3818.4|0
1684109100000|2023-05-15 00:05:00|3827.7|3818.7|3828.1|3819.1|3828.5|3819.5|3827.4|3818.4|0
1684109400000|2023-05-15 00:10:00|3828|3819|3828.7|3819.7|3828.9|3819.9|3827.4|3818.4|0
1684109700000|2023-05-15 00:15:00|3828.6|3819.6|3827.9|3818.9|3828.8|3819.8|3827.8|3818.8|0
1684110000000|2023-05-15 00:20:00|3828|3819|3828.4|3819.4|3828.4|3819.4|3827.6|3818.6|0
1684110300000|2023-05-15 00:25:00|3828.6|3819.6|3829|3820|3829|3820|3828.3|3819.3|0
1684110600000|2023-05-15 00:30:00|3829.1|3820.1|3828.5|3819.5|3829.2|3820.2|3828.1|3819.1|0
1684110900000|2023-05-15 00:35:00|3828.4|3819.4|3829|3820|3829.2|3820.2|3828.1|3819.1|0
1684111200000|2023-05-15 00:40:00|3828.9|3819.9|3828.3|3819.3|3829|3820|3828.2|3819.2|0
1684111500000|2023-05-15 00:45:00|3828.5|3819.5|3826.7|3817.7|3828.5|3819.5|3826.7|3817.7|0
1684111800000|2023-05-15 00:50:00|3826.5|3817.5|3825.9|3816.9|3826.7|3817.7|3825.6|3816.6|0
1684112100000|2023-05-15 00:55:00|3825.7|3816.7|3826.9|3817.9|3826.9|3817.9|3825.3|3816.3|0
1684112400000|2023-05-15 01:00:00|3826.8|3817.8|3827|3818|3827.5|3818.5|3826.7|3817.7|0
1684112700000|2023-05-15 01:05:00|3827.1|3818.1|3827.6|3818.6|3827.6|3818.6|3826.7|3817.7|0
1684113000000|2023-05-15 01:10:00|3827.7|3818.7|3828.1|3819.1|3828.1|3819.1|3827.4|3818.4|0
1684113300000|2023-05-15 01:15:00|3828.3|3819.3|3840.4|3836.4|3845.4|3841.4|3823.9|3819.1|443
1684113600000|2023-05-15 01:20:00|3841.9|3837.9|3849.4|3845.4|3854.9|3850.9|3841.4|3837.4|359
1684113900000|2023-05-15 01:25:00|3849.9|3845.9|3850.4|3846.4|3854.4|3850.4|3847.9|3843.9|312
1684114200000|2023-05-15 01:30:00|3849.9|3845.9|3841.4|3837.4|3867.4|3863.4|3841.4|3837.4|2295
1684114500000|2023-05-15 01:35:00|3840.9|3836.9|3856.9|3852.9|3860.9|3856.9|3831.9|3827.9|1679
1684114800000|2023-05-15 01:40:00|3856.4|3852.4|3868.9|3864.9|3871.9|3867.9|3854.9|3850.9|1282
1684115100000|2023-05-15 01:45:00|3867.9|3863.9|3862.9|3858.9|3877.9|3873.9|3862.4|3858.4|1603
1684115400000|2023-05-15 01:50:00|3861.9|3857.9|3878.4|3874.4|3883.9|3879.9|3859.4|3855.4|1406
1684115700000|2023-05-15 01:55:00|3878.9|3874.9|3887.9|3883.9|3901.9|3897.9|3877.9|3873.9|1459
1684116000000|2023-05-15 02:00:00|3888.4|3884.4|3879.9|3875.9|3891.9|3887.9|3879.9|3875.9|1005
1684116300000|2023-05-15 02:05:00|3881.4|3877.4|3883.9|3879.9|3888.9|3884.9|3875.4|3871.4|761
1684116600000|2023-05-15 02:10:00|3884.9|3880.9|3873.8|3869.8|3887.9|3883.9|3872.8|3868.8|725
1684116900000|2023-05-15 02:15:00|3874.8|3870.8|3870.8|3866.8|3874.8|3870.8|3863.8|3859.8|738
1684117200000|2023-05-15 02:20:00|3870.3|3866.3|3858.8|3854.8|3870.8|3866.8|3855.8|3851.8|974
1684117500000|2023-05-15 02:25:00|3858.3|3854.3|3864.8|3860.8|3865.8|3861.8|3857.8|3853.8|969
1684117800000|2023-05-15 02:30:00|3864.3|3860.3|3864.8|3860.8|3872.8|3868.8|3861.8|3857.8|852
1684118100000|2023-05-15 02:35:00|3864.3|3860.3|3865.3|3861.3|3869.3|3865.3|3861.8|3857.8|446
1684118400000|2023-05-15 02:40:00|3865.8|3861.8|3865.8|3861.8|3873.8|3869.8|3861.8|3857.8|474
1684118700000|2023-05-15 02:45:00|3866.8|3862.8|3867.3|3863.3|3871.8|3867.8|3863.8|3859.8|409
1684119000000|2023-05-15 02:50:00|3867.8|3863.8|3859.8|3855.8|3868.8|3864.8|3858.8|3854.8|436
1684119300000|2023-05-15 02:55:00|3858.8|3854.8|3852.8|3848.8|3861.8|3857.8|3852.8|3848.8|684
1684119600000|2023-05-15 03:00:00|3853.3|3849.3|3858.8|3854.8|3862.8|3858.8|3851.8|3847.8|645
1684119900000|2023-05-15 03:05:00|3858.3|3854.3|3854.3|3850.3|3862.8|3858.8|3852.8|3848.8|391
1684120200000|2023-05-15 03:10:00|3853.8|3849.8|3856.8|3852.8|3859.8|3855.8|3850.3|3846.3|651
1684120500000|2023-05-15 03:15:00|3857.3|3853.3|3849.8|3845.8|3857.3|3853.3|3849.8|3845.8|334
1684120800000|2023-05-15 03:20:00|3850.3|3846.3|3852.8|3848.8|3854.8|3850.8|3847.8|3843.8|549
1684121100000|2023-05-15 03:25:00|3853.3|3849.3|3862.8|3858.8|3864.8|3860.8|3852.8|3848.8|764
1684121400000|2023-05-15 03:30:00|3863.3|3859.3|3881.8|3877.8|3882.8|3878.8|3863.3|3859.3|773
1684121700000|2023-05-15 03:35:00|3880.8|3876.8|3874.3|3870.3|3881.8|3877.8|3872.8|3868.8|705
1684122000000|2023-05-15 03:40:00|3873.8|3869.8|3870.8|3866.8|3873.8|3869.8|3868.8|3864.8|370
1684122300000|2023-05-15 03:45:00|3870.3|3866.3|3871.8|3867.8|3873.8|3869.8|3867.8|3863.8|294
1684122600000|2023-05-15 03:50:00|3871.3|3867.3|3869.8|3865.8|3873.3|3869.3|3866.8|3862.8|262
1684122900000|2023-05-15 03:55:00|3869.3|3865.3|3871.8|3867.8|3873.8|3869.8|3868.8|3864.8|221
1684123200000|2023-05-15 04:00:00|3872.6|3863.6|3873|3864|3873.1|3864.1|3872.5|3863.5|0
1684123500000|2023-05-15 04:05:00|3873.1|3864.1|3872.8|3863.8|3873.3|3864.3|3872.8|3863.8|0
1684123800000|2023-05-15 04:10:00|3872.9|3863.9|3872.6|3863.6|3873|3864|3872.6|3863.6|0
1684124100000|2023-05-15 04:15:00|3872.8|3863.8|3873|3864|3873|3864|3872.6|3863.6|0
1684124400000|2023-05-15 04:20:00|3872.9|3863.9|3873|3864|3873|3864|3872.5|3863.5|0
1684124700000|2023-05-15 04:25:00|3868.7|3859.7|3869|3860|3869.2|3860.2|3868.7|3859.7|0
1684125000000|2023-05-15 04:30:00|3869.2|3860.2|3870.3|3861.3|3870.5|3861.5|3869|3860|0
1684125300000|2023-05-15 04:35:00|3870.2|3861.2|3869.5|3860.5|3870.2|3861.2|3869.2|3860.2|0
1684125600000|2023-05-15 04:40:00|3869.6|3860.6|3869.4|3860.4|3869.7|3860.7|3869.4|3860.4|0
1684125900000|2023-05-15 04:45:00|3869.5|3860.5|3869.5|3860.5|3869.8|3860.8|3869.4|3860.4|0
1684126200000|2023-05-15 04:50:00|3869.4|3860.4|3872.4|3863.4|3872.4|3863.4|3869.2|3860.2|0
1684126500000|2023-05-15 04:55:00|3872.5|3863.5|3873.1|3864.1|3873.2|3864.2|3872.5|3863.5|25
1684126800000|2023-05-15 05:00:00|3870.3|3866.3|3869.8|3865.8|3871.8|3867.8|3858.8|3854.8|1025
1684127100000|2023-05-15 05:05:00|3869.3|3865.3|3881.8|3877.8|3882.8|3878.8|3869.3|3865.3|727
1684127400000|2023-05-15 05:10:00|3882.3|3878.3|3884.8|3880.8|3884.8|3880.8|3872.8|3868.8|715
1684127700000|2023-05-15 05:15:00|3884.3|3880.3|3893.8|3889.8|3893.8|3889.8|3882.8|3878.8|798
1684128000000|2023-05-15 05:20:00|3893.3|3889.3|3911.8|3907.8|3914.8|3910.8|3893.3|3889.3|1742
1684128300000|2023-05-15 05:25:00|3912.3|3908.3|3920.8|3916.8|3921.8|3917.8|3902.8|3898.8|1759
1684128600000|2023-05-15 05:30:00|3921.8|3917.8|3911.8|3907.8|3925.8|3921.8|3908.8|3904.8|1586
1684128900000|2023-05-15 05:35:00|3912.3|3908.3|3906.8|3902.8|3917.8|3913.8|3904.8|3900.8|963
1684129200000|2023-05-15 05:40:00|3906.3|3902.3|3910.3|3906.3|3915.8|3911.8|3903.8|3899.8|591
1684129500000|2023-05-15 05:45:00|3909.8|3905.8|3912.8|3908.8|3914.8|3910.8|3906.8|3902.8|564
1684129800000|2023-05-15 05:50:00|3912.3|3908.3|3921.8|3917.8|3922.8|3918.8|3908.8|3904.8|602
1684130100000|2023-05-15 05:55:00|3921.3|3917.3|3938.8|3934.8|3939.8|3935.8|3921.3|3917.3|2190
1684130400000|2023-05-15 06:00:00|3937.8|3933.8|3944.8|3940.8|3948.8|3944.8|3936.8|3932.8|1885
1684130700000|2023-05-15 06:05:00|3944.3|3940.3|3939.8|3935.8|3956.8|3952.8|3938.8|3934.8|1570
1684131000000|2023-05-15 06:10:00|3940.3|3936.3|3952.8|3948.8|3954.8|3950.8|3938.3|3934.3|1299
1684131300000|2023-05-15 06:15:00|3952.3|3948.3|3941.8|3937.8|3955.8|3951.8|3939.8|3935.8|1008
1684131600000|2023-05-15 06:20:00|3942.3|3938.3|3936.8|3932.8|3942.3|3938.3|3934.8|3930.8|902
1684131900000|2023-05-15 06:25:00|3937.8|3933.8|3945.8|3941.8|3945.8|3941.8|3935.8|3931.8|687
1684132200000|2023-05-15 06:30:00|3946.3|3942.3|3941.8|3937.8|3946.8|3942.8|3935.8|3931.8|736
1684132500000|2023-05-15 06:35:00|3942.3|3938.3|3945.8|3941.8|3949.8|3945.8|3941.8|3937.8|617
1684132800000|2023-05-15 06:40:00|3944.8|3940.8|3940.8|3936.8|3944.8|3940.8|3939.8|3935.8|616
1684133100000|2023-05-15 06:45:00|3940.3|3936.3|3933.8|3929.8|3940.3|3936.3|3930.8|3926.8|735
1684133400000|2023-05-15 06:50:00|3934.3|3930.3|3924.8|3920.8|3935.8|3931.8|3924.8|3920.8|1066
1684133700000|2023-05-15 06:55:00|3923.8|3919.8|3928.8|3924.8|3929.8|3925.8|3921.8|3917.8|705
1684134000000|2023-05-15 07:00:00|3929.3|3925.3|3926.8|3922.8|3930.8|3926.8|3921.8|3917.8|675
1684134300000|2023-05-15 07:05:00|3926.3|3922.3|3931.8|3927.8|3933.8|3929.8|3925.8|3921.8|458
1684134600000|2023-05-15 07:10:00|3932.3|3928.3|3920.8|3916.8|3932.8|3928.8|3918.8|3914.8|346
1684134900000|2023-05-15 07:15:00|3920.3|3916.3|3915.8|3911.8|3920.8|3916.8|3914.8|3910.8|364
1684135200000|2023-05-15 07:20:00|3915.3|3911.3|3913.8|3909.8|3918.8|3914.8|3913.8|3909.8|370
1684135500000|2023-05-15 07:25:00|3912.8|3908.8|3919.8|3915.8|3920.3|3916.3|3910.8|3906.8|431
1684135800000|2023-05-15 07:30:00|3919.3|3915.3|3918.8|3914.8|3921.8|3917.8|3916.8|3912.8|809
1684136100000|2023-05-15 07:35:00|3918.3|3914.3|3923.8|3919.8|3923.8|3919.8|3917.8|3913.8|777
1684136400000|2023-05-15 07:40:00|3922.8|3918.8|3920.8|3916.8|3922.8|3918.8|3917.8|3913.8|702
1684136700000|2023-05-15 07:45:00|3921.8|3917.8|3921.8|3917.8|3923.8|3919.8|3917.8|3913.8|1651
1684137000000|2023-05-15 07:50:00|3920.8|3916.8|3919.8|3915.8|3921.8|3917.8|3918.8|3914.8|739
1684137300000|2023-05-15 07:55:00|3918.8|3914.8|3922.8|3918.8|3924.8|3920.8|3918.8|3914.8|906
1684137600000|2023-05-15 08:00:00|3922.3|3918.3|3923.8|3919.8|3924.3|3920.3|3918.8|3914.8|882
1684137900000|2023-05-15 08:05:00|3924.8|3920.8|3929.8|3925.8|3931.8|3927.8|3924.8|3920.8|1165
1684138200000|2023-05-15 08:10:00|3928.8|3924.8|3934.8|3930.8|3934.8|3930.8|3928.8|3924.8|846
1684138500000|2023-05-15 08:15:00|3933.8|3929.8|3932.8|3928.8|3935.8|3931.8|3932.8|3928.8|1375
1684138800000|2023-05-15 08:20:00|3933.3|3929.3|3931.8|3927.8|3934.8|3930.8|3931.8|3927.8|1980
1684139100000|2023-05-15 08:25:00|3932.3|3928.3|3932.8|3928.8|3934.8|3930.8|3930.8|3926.8|665
1684139400000|2023-05-15 08:30:00|3936.3|3927.3|3935.9|3926.9|3936.6|3927.6|3935.9|3926.9|0
1684139700000|2023-05-15 08:35:00|3936|3927|3934.3|3925.3|3936.1|3927.1|3934.1|3925.1|0
1684140000000|2023-05-15 08:40:00|3934.5|3925.5|3934|3925|3934.5|3925.5|3933.7|3924.7|0
1684140300000|2023-05-15 08:45:00|3933.9|3924.9|3933.3|3924.3|3934.3|3925.3|3932.8|3923.8|0
1684140600000|2023-05-15 08:50:00|3933.1|3924.1|3932.6|3923.6|3933.8|3924.8|3932.6|3923.6|0
1684140900000|2023-05-15 08:55:00|3932.4|3923.4|3932|3923|3932.6|3923.6|3931|3922|0
1684141200000|2023-05-15 09:00:00|3931.9|3922.9|3934.3|3925.3|3934.4|3925.4|3931.6|3922.6|0
1684141500000|2023-05-15 09:05:00|3934.4|3925.4|3934.3|3925.3|3935|3926|3933.9|3924.9|0
1684141800000|2023-05-15 09:10:00|3934.4|3925.4|3934|3925|3934.6|3925.6|3934|3925|0
1684142100000|2023-05-15 09:15:00|3933.3|3924.3|3932.3|3924.3|3935.3|3927.3|3931.3|3923.3|49
1684142400000|2023-05-15 09:20:00|3933.3|3925.3|3932.3|3925.3|3933.3|3926.3|3932.3|3924.3|4
1684142700000|2023-05-15 09:25:00|3933.3|3926.3|3936.3|3928.3|3936.3|3928.3|3932.3|3925.3|14
1684143000000|2023-05-15 09:30:00|3935.3|3927.3|3933.3|3925.3|3936.3|3927.3|3931.3|3923.3|3
1684143300000|2023-05-15 09:35:00|3932.3|3924.3|3932.3|3924.3|3933.3|3926.3|3931.3|3923.3|1
1684143600000|2023-05-15 09:40:00|3933.3|3925.3|3933.3|3925.3|3934.3|3927.3|3932.3|3924.3|1
1684143900000|2023-05-15 09:45:00|3932.3|3926.3|3931.3|3923.3|3932.3|3926.3|3931.3|3923.3|3
1684144200000|2023-05-15 09:50:00|3930.3|3924.3|3932.3|3925.3|3932.3|3925.3|3930.3|3923.3|0
1684144500000|2023-05-15 09:55:00|3933.3|3926.3|3933.3|3926.3|3934.3|3927.3|3932.3|3924.3|3
1684144800000|2023-05-15 10:00:00|3934.3|3927.3|3931.3|3924.3|3934.3|3927.3|3931.3|3923.3|3
1684145100000|2023-05-15 10:05:00|3930.3|3923.3|3927.3|3920.3|3931.3|3923.3|3927.3|3920.3|6
1684145400000|2023-05-15 10:10:00|3928.3|3919.3|3928.3|3920.3|3928.3|3921.3|3927.3|3919.3|25
1684145700000|2023-05-15 10:15:00|3929.3|3921.3|3929.3|3922.3|3929.3|3922.3|3929.3|3920.3|3
1684146000000|2023-05-15 10:20:00|3930.3|3923.3|3931.3|3924.3|3931.3|3924.3|3929.3|3922.3|13
1684146300000|2023-05-15 10:25:00|3930.3|3923.3|3928.3|3921.3|3932.3|3925.3|3928.3|3921.3|23
1684146900000|2023-05-15 10:35:00|3929.3|3922.3|3928.3|3921.3|3929.3|3922.3|3928.3|3921.3|15
1684147200000|2023-05-15 10:40:00|3929.3|3922.3|3929.3|3921.3|3929.3|3922.3|3928.3|3921.3|9
1684147500000|2023-05-15 10:45:00|3928.3|3922.3|3929.3|3922.3|3929.3|3922.3|3928.3|3921.3|12
1684147800000|2023-05-15 10:50:00|3930.3|3921.3|3932.3|3924.3|3932.3|3925.3|3930.3|3921.3|13
1684148100000|2023-05-15 10:55:00|3933.3|3925.3|3933.3|3925.3|3934.3|3926.3|3932.3|3925.3|0
1684148400000|2023-05-15 11:00:00|3932.3|3924.3|3933.3|3925.3|3933.3|3926.3|3931.3|3923.3|5
1684148700000|2023-05-15 11:05:00|3932.3|3926.3|3933.3|3926.3|3934.3|3926.3|3932.3|3925.3|0
1684149000000|2023-05-15 11:10:00|3934.3|3927.3|3933.3|3926.3|3934.3|3927.3|3933.3|3926.3|2
1684149300000|2023-05-15 11:15:00|3934.3|3927.3|3933.3|3926.3|3934.3|3927.3|3933.3|3926.3|1
1684149600000|2023-05-15 11:20:00|3932.3|3925.3|3936.3|3928.3|3936.3|3928.3|3932.3|3925.3|16
1684149900000|2023-05-15 11:25:00|3935.3|3927.3|3935.3|3927.3|3936.3|3929.3|3934.3|3927.3|11
1684150200000|2023-05-15 11:30:00|3936.3|3928.3|3935.3|3927.3|3937.3|3930.3|3933.3|3926.3|10
1684150500000|2023-05-15 11:35:00|3934.3|3928.3|3933.3|3926.3|3936.3|3929.3|3933.3|3926.3|5
1684150800000|2023-05-15 11:40:00|3934.3|3927.3|3934.3|3926.3|3934.3|3927.3|3933.3|3925.3|4
1684151100000|2023-05-15 11:45:00|3935.3|3927.3|3934.3|3927.3|3936.3|3928.3|3934.3|3926.3|26
1684151400000|2023-05-15 11:50:00|3935.3|3928.3|3933.3|3925.3|3935.3|3928.3|3933.3|3925.3|55
1684151700000|2023-05-15 11:55:00|3932.3|3924.3|3931.3|3923.3|3932.3|3925.3|3930.3|3923.3|45
1684152000000|2023-05-15 12:00:00|3930.3|3924.3|3930.3|3923.3|3932.3|3924.3|3929.3|3922.3|38
1684152300000|2023-05-15 12:05:00|3931.3|3924.3|3931.3|3924.3|3932.3|3925.3|3930.3|3922.3|54
1684152600000|2023-05-15 12:10:00|3930.3|3923.3|3929.3|3922.3|3931.3|3924.3|3929.3|3922.3|31
1684152900000|2023-05-15 12:15:00|3928.3|3921.3|3928.3|3921.3|3928.3|3921.3|3928.3|3920.3|36
1684153200000|2023-05-15 12:20:00|3927.3|3920.3|3926.3|3919.3|3927.3|3921.3|3926.3|3919.3|31
1684153500000|2023-05-15 12:25:00|3927.3|3920.3|3928.3|3920.3|3929.3|3921.3|3925.3|3918.3|61
1684153800000|2023-05-15 12:30:00|3929.3|3921.3|3926.3|3919.3|3929.3|3922.3|3926.3|3919.3|49
1684154100000|2023-05-15 12:35:00|3925.3|3918.3|3927.3|3920.3|3929.3|3922.3|3925.3|3918.3|69
1684154400000|2023-05-15 12:40:00|3926.3|3919.3|3925.3|3918.3|3926.3|3919.3|3925.3|3917.3|38
1684154700000|2023-05-15 12:45:00|3927.3|3919.3|3924.3|3917.3|3930.3|3922.3|3924.3|3917.3|41
1684155000000|2023-05-15 12:50:00|3925.3|3918.3|3925.3|3918.3|3926.3|3919.3|3924.3|3917.3|37
1684155300000|2023-05-15 12:55:00|3926.3|3917.3|3922.3|3916.3|3926.3|3917.3|3922.3|3915.3|27
1684155600000|2023-05-15 13:00:00|3921.8|3915.8|3921.8|3915.8|3922.8|3916.8|3920.8|3914.8|55
1684155900000|2023-05-15 13:05:00|3922.3|3916.3|3921.8|3915.8|3922.8|3916.8|3921.8|3915.8|46
1684156200000|2023-05-15 13:10:00|3922.3|3916.3|3922.8|3916.8|3922.8|3916.8|3921.8|3915.8|41
1684156500000|2023-05-15 13:15:00|3923.3|3917.3|3923.3|3917.3|3923.8|3917.8|3921.8|3915.8|57
1684156800000|2023-05-15 13:20:00|3922.8|3916.8|3921.3|3915.3|3923.3|3917.3|3920.8|3914.8|54
1684157100000|2023-05-15 13:25:00|3920.8|3914.8|3923.8|3917.8|3923.8|3917.8|3919.8|3913.8|49
1684157400000|2023-05-15 13:30:00|3925.3|3919.3|3922.3|3916.3|3942.3|3936.3|3915.8|3909.8|510
1684157700000|2023-05-15 13:35:00|3922.8|3916.8|3907.8|3901.8|3924.3|3918.3|3906.8|3900.8|231
1684158000000|2023-05-15 13:40:00|3907.3|3901.3|3913.3|3907.3|3917.3|3911.3|3906.8|3900.8|328
1684158300000|2023-05-15 13:45:00|3913.8|3907.8|3912.8|3906.8|3920.8|3914.8|3910.8|3904.8|114
1684158600000|2023-05-15 13:50:00|3913.3|3907.3|3910.8|3904.8|3915.8|3909.8|3904.8|3898.8|140
1684158900000|2023-05-15 13:55:00|3911.3|3905.3|3915.8|3909.8|3917.3|3911.3|3911.3|3905.3|108
1684159200000|2023-05-15 14:00:00|3916.8|3910.8|3922.8|3916.8|3924.3|3918.3|3916.8|3910.8|100
1684159500000|2023-05-15 14:05:00|3923.3|3917.3|3915.8|3909.8|3925.3|3919.3|3915.3|3909.3|119
1684159800000|2023-05-15 14:10:00|3916.3|3910.3|3928.8|3922.8|3931.8|3925.8|3914.8|3908.8|92
1684160100000|2023-05-15 14:15:00|3929.3|3923.3|3938.8|3932.8|3939.8|3933.8|3927.8|3921.8|217
1684160400000|2023-05-15 14:20:00|3939.8|3933.8|3948.3|3942.3|3949.8|3943.8|3935.8|3929.8|249
1684160700000|2023-05-15 14:25:00|3947.8|3941.8|3947.8|3941.8|3951.8|3945.8|3946.8|3940.8|179
1684161000000|2023-05-15 14:30:00|3948.3|3942.3|3947.3|3941.3|3952.8|3946.8|3944.8|3938.8|67
1684161300000|2023-05-15 14:35:00|3946.8|3940.8|3953.8|3947.8|3954.8|3948.8|3946.3|3940.3|82
1684161600000|2023-05-15 14:40:00|3953.3|3947.3|3961.3|3955.3|3964.8|3958.8|3952.8|3946.8|115
1684161900000|2023-05-15 14:45:00|3961.8|3955.8|3966.3|3960.3|3967.8|3961.8|3957.8|3951.8|58
1684162200000|2023-05-15 14:50:00|3966.8|3960.8|3965.3|3959.3|3969.8|3963.8|3961.8|3955.8|68
1684162500000|2023-05-15 14:55:00|3965.8|3959.8|3962.8|3956.8|3969.8|3963.8|3959.8|3953.8|107
1684162800000|2023-05-15 15:00:00|3963.3|3957.3|3967.8|3961.8|3968.8|3962.8|3961.8|3955.8|57
1684163100000|2023-05-15 15:05:00|3968.3|3962.3|3976.8|3970.8|3977.8|3971.8|3967.3|3961.3|79
1684163400000|2023-05-15 15:10:00|3976.3|3970.3|3981.8|3975.8|3981.8|3975.8|3976.3|3970.3|108
1684163700000|2023-05-15 15:15:00|3982.8|3976.8|3985.8|3979.8|3988.8|3982.8|3981.8|3975.8|197
1684164000000|2023-05-15 15:20:00|3986.3|3980.3|3986.8|3980.8|3988.8|3982.8|3982.3|3976.3|116
1684164300000|2023-05-15 15:25:00|3986.3|3980.3|3984.8|3978.8|3988.3|3982.3|3984.8|3978.8|97
1684164600000|2023-05-15 15:30:00|3983.8|3977.8|3984.8|3978.8|3988.8|3982.8|3983.3|3977.3|242
1684164900000|2023-05-15 15:35:00|3985.3|3979.3|3986.8|3980.8|3988.8|3982.8|3983.8|3977.8|182
1684165200000|2023-05-15 15:40:00|3986.3|3980.3|3985.3|3979.3|3987.3|3981.3|3982.8|3976.8|149
1684165500000|2023-05-15 15:45:00|3984.8|3978.8|3987.3|3981.3|3989.8|3983.8|3982.8|3976.8|82
1684165800000|2023-05-15 15:50:00|3986.8|3980.8|3987.8|3981.8|3988.8|3982.8|3984.3|3978.3|47
1684166100000|2023-05-15 15:55:00|3988.3|3982.3|3987.8|3981.8|3993.8|3987.8|3987.8|3981.8|120
1684166400000|2023-05-15 16:00:00|3986.8|3980.8|3986.3|3980.3|3989.8|3983.8|3984.8|3978.8|53
1684166700000|2023-05-15 16:05:00|3985.8|3979.8|3981.8|3975.8|3988.8|3982.8|3981.3|3975.3|37
1684167000000|2023-05-15 16:10:00|3981.3|3975.3|3982.8|3976.8|3985.8|3979.8|3980.8|3974.8|52
1684167300000|2023-05-15 16:15:00|3983.8|3977.8|3989.3|3983.3|3989.8|3983.8|3982.8|3976.8|30
1684167600000|2023-05-15 16:20:00|3989.8|3983.8|3987.8|3981.8|3989.8|3983.8|3987.8|3981.8|34
1684167900000|2023-05-15 16:25:00|3988.3|3982.3|3986.8|3980.8|3988.8|3982.8|3984.8|3978.8|44
1684168200000|2023-05-15 16:30:00|3986.3|3980.3|3986.8|3980.8|3987.3|3981.3|3984.8|3978.8|52
1684168500000|2023-05-15 16:35:00|3987.3|3981.3|3985.8|3979.8|3988.8|3982.8|3985.3|3979.3|70
1684168800000|2023-05-15 16:40:00|3986.3|3980.3|3987.8|3981.8|3988.3|3982.3|3984.8|3978.8|62
1684169100000|2023-05-15 16:45:00|3988.3|3982.3|3990.8|3984.8|3990.8|3984.8|3987.8|3981.8|61
1684169400000|2023-05-15 16:50:00|3990.3|3984.3|3996.8|3990.8|3997.3|3991.3|3989.8|3983.8|54
1684169700000|2023-05-15 16:55:00|3996.3|3990.3|3999.8|3993.8|3999.8|3993.8|3995.8|3989.8|41
1684170000000|2023-05-15 17:00:00|4000.3|3994.3|4001.8|3995.8|4001.8|3995.8|3999.3|3993.3|63
1684170300000|2023-05-15 17:05:00|4001.3|3995.3|4003.8|3997.8|4004.8|3998.8|4000.8|3994.8|80
1684170600000|2023-05-15 17:10:00|4004.8|3998.8|4005.8|3999.8|4007.3|4001.3|4002.8|3996.8|103
1684170900000|2023-05-15 17:15:00|4006.3|4000.3|4005.8|3999.8|4007.8|4001.8|4004.8|3998.8|57
1684171200000|2023-05-15 17:20:00|4004.8|3998.8|4004.8|3998.8|4005.8|3999.8|4001.8|3995.8|103
1684171500000|2023-05-15 17:25:00|4005.8|3999.8|4003.3|3997.3|4006.8|4000.8|4002.8|3996.8|45
1684171800000|2023-05-15 17:30:00|4003.8|3997.8|4003.8|3997.8|4005.8|3999.8|4000.8|3994.8|45
1684172100000|2023-05-15 17:35:00|4003.3|3997.3|4006.8|4000.8|4006.8|4000.8|4002.8|3996.8|68
1684172400000|2023-05-15 17:40:00|4006.3|4000.3|4002.8|3996.8|4006.3|4000.3|4000.8|3994.8|52
1684172700000|2023-05-15 17:45:00|4003.3|3997.3|4006.8|4000.8|4006.8|4000.8|4000.8|3994.8|34
1684173000000|2023-05-15 17:50:00|4007.3|4001.3|4009.8|4003.8|4011.3|4005.3|4005.8|3999.8|56
1684173300000|2023-05-15 17:55:00|4010.8|4004.8|4013.8|4007.8|4013.8|4007.8|4010.8|4004.8|121
1684173600000|2023-05-15 18:00:00|4014.8|4008.8|4015.3|4009.3|4015.8|4009.8|4012.8|4006.8|115
1684173900000|2023-05-15 18:05:00|4015.8|4009.8|4014.8|4008.8|4016.8|4010.8|4013.8|4007.8|59
1684174200000|2023-05-15 18:10:00|4014.3|4008.3|4012.8|4006.8|4014.3|4008.3|4011.8|4005.8|33
1684174500000|2023-05-15 18:15:00|4012.3|4006.3|4014.8|4008.8|4014.8|4008.8|4010.8|4004.8|78
1684174800000|2023-05-15 18:20:00|4015.8|4009.8|4013.8|4007.8|4017.8|4011.8|4013.8|4007.8|46
1684175100000|2023-05-15 18:25:00|4013.3|4007.3|4013.8|4007.8|4015.8|4009.8|4012.8|4006.8|41
1684175400000|2023-05-15 18:30:00|4014.3|4008.3|4009.8|4003.8|4014.8|4008.8|4009.8|4003.8|76
1684175700000|2023-05-15 18:35:00|4008.8|4002.8|4008.8|4002.8|4010.8|4004.8|4007.8|4001.8|53
1684176000000|2023-05-15 18:40:00|4009.8|4003.8|4012.8|4006.8|4013.8|4007.8|4008.8|4002.8|38
1684176300000|2023-05-15 18:45:00|4013.3|4007.3|4008.8|4002.8|4014.8|4008.8|4008.8|4002.8|62
1684176600000|2023-05-15 18:50:00|4009.3|4003.3|4009.3|4003.3|4011.8|4005.8|4008.3|4002.3|85
1684176900000|2023-05-15 18:55:00|4009.8|4003.8|4013.2|4004.2|4013.2|4005.8|4009.3|4003.3|90
1684177200000|2023-05-15 19:00:00|4013.8|4004.8|4015.5|4006.5|4015.6|4006.6|4013.8|4004.8|0
1684177500000|2023-05-15 19:05:00|4015.6|4006.6|4016.9|4007.9|4017.1|4008.1|4015.6|4006.6|0
1684177800000|2023-05-15 19:10:00|4016.8|4007.8|4014.5|4005.5|4017.2|4008.2|4013.5|4004.5|0
1684178100000|2023-05-15 19:15:00|4015.1|4006.1|4011.3|4002.3|4016.2|4007.2|4011.2|4002.2|0
1684178400000|2023-05-15 19:20:00|4011.2|4002.2|4007.2|3998.2|4011.3|4002.3|4006.3|3997.3|0
1684178700000|2023-05-15 19:25:00|4007.1|3998.1|4004.8|3995.8|4007.2|3998.2|4004.1|3995.1|0
1684179000000|2023-05-15 19:30:00|4004.7|3995.7|4005.5|3996.5|4007.5|3998.5|4004.2|3995.2|0
1684179300000|2023-05-15 19:35:00|4005.4|3996.4|4006.2|3997.2|4006.2|3997.2|4004.1|3995.1|0
1684179600000|2023-05-15 19:40:00|4006.3|3997.3|4004.5|3995.5|4006.9|3997.9|4004.4|3995.4|0
1684179900000|2023-05-15 19:45:00|4004.6|3995.6|4004.5|3995.5|4006.7|3997.7|4003.9|3994.9|0
1684180200000|2023-05-15 19:50:00|4004.3|3995.3|3999.7|3990.7|4004.7|3995.7|3999.7|3990.7|0
1684180500000|2023-05-15 19:55:00|3999.6|3990.6|4002.8|3993.8|4002.8|3993.8|3998.4|3989.4|0
1684180800000|2023-05-15 20:00:00|4002.6|3993.6|4001.4|3992.4|4002.8|3993.8|4000.8|3991.8|0
1684181100000|2023-05-15 20:05:00|4001.3|3992.3|4001.7|3992.7|4002.3|3993.3|4001.2|3992.2|0
1684181400000|2023-05-15 20:10:00|4001.9|3992.9|4001.9|3992.9|4002.2|3993.2|4001.7|3992.7|0
1684181700000|2023-05-15 20:15:00|4001.8|3992.8|3997.1|3988.1|4002.1|3993.1|3996.7|3987.7|0
1684182000000|2023-05-15 20:20:00|3996.9|3987.9|3996.5|3987.5|3997.1|3988.1|3996.3|3987.3|0
1684182300000|2023-05-15 20:25:00|3996.3|3987.3|3996.7|3987.7|3996.7|3987.7|3996.3|3987.3|0
1684182600000|2023-05-15 20:30:00|3996.5|3987.5|3996.5|3987.5|3996.7|3987.7|3996.3|3987.3|0
1684182900000|2023-05-15 20:35:00|3996.3|3987.3|3995.9|3986.9|3996.3|3987.3|3995.9|3986.9|0
1684183200000|2023-05-15 20:40:00|3996|3987|3996.3|3987.3|3996.5|3987.5|3995.9|3986.9|0
1684183500000|2023-05-15 20:45:00|3996.1|3987.1|3995.9|3986.9|3996.5|3987.5|3995.9|3986.9|0
1684183800000|2023-05-15 20:50:00|3995.7|3986.7|3995.5|3986.5|3995.9|3986.9|3995.3|3986.3|0
1684184100000|2023-05-15 20:55:00|3995.6|3986.6|3996|3987|3996.4|3987.4|3994.9|3985.9|0
1684184400000|2023-05-15 21:00:00|3995.9|3986.9|3996.1|3987.1|3996.1|3987.1|3995.9|3986.9|0
1684184700000|2023-05-15 21:05:00|3996|3987|3996.8|3987.8|3996.8|3987.8|3996|3987|0
1684185000000|2023-05-15 21:10:00|3996.9|3987.9|3996.5|3987.5|3996.9|3987.9|3996.4|3987.4|0
1684185300000|2023-05-15 21:15:00|3996.6|3987.6|3996.6|3987.6|3996.6|3987.6|3996.5|3987.5|0
1684185600000|2023-05-15 21:20:00|3996.5|3987.5|3997.5|3988.5|3997.7|3988.7|3996.5|3987.5|0
1684185900000|2023-05-15 21:25:00|3997.6|3988.6|3997.5|3988.5|3997.8|3988.8|3997.5|3988.5|0
1684186200000|2023-05-15 21:30:00|3997.6|3988.6|3997.8|3988.8|3997.8|3988.8|3997.5|3988.5|0
1684186500000|2023-05-15 21:35:00|3997.6|3988.6|3997.7|3988.7|3997.7|3988.7|3997.6|3988.6|0
1684186800000|2023-05-15 21:40:00|3997.5|3988.5|3997.4|3988.4|3997.6|3988.6|3997.3|3988.3|0
1684187100000|2023-05-15 21:45:00|3997.3|3988.3|3997.4|3988.4|3997.4|3988.4|3997.2|3988.2|0
1684187400000|2023-05-15 21:50:00|3997.6|3988.6|3999.5|3990.5|3999.5|3990.5|3997.3|3988.3|0
1684187700000|2023-05-15 21:55:00|3999.6|3990.6|3999.3|3990.3|3999.6|3990.6|3999.3|3990.3|0
1684188000000|2023-05-15 22:00:00|3998.7|3989.7|3998.5|3989.5|3999.1|3990.1|3998.1|3989.1|0
1684188300000|2023-05-15 22:05:00|3998.4|3989.4|3997.4|3988.4|3998.7|3989.7|3997|3988|0
1684188600000|2023-05-15 22:10:00|3997.5|3988.5|3997.7|3988.7|3997.8|3988.8|3997|3988|0
1684188900000|2023-05-15 22:15:00|3997.8|3988.8|3998.4|3989.4|3998.4|3989.4|3997.8|3988.8|0
1684189200000|2023-05-15 22:20:00|3998.5|3989.5|3999.8|3990.8|3999.8|3990.8|3998.4|3989.4|0
1684189500000|2023-05-15 22:25:00|4000|3991|3999.4|3990.4|4000|3991|3999|3990|0
1684189800000|2023-05-15 22:30:00|3999.6|3990.6|3998|3989|3999.6|3990.6|3998|3989|0
1684190100000|2023-05-15 22:35:00|3998.1|3989.1|3998|3989|3998.6|3989.6|3998|3989|0
1684190400000|2023-05-15 22:40:00|3998.2|3989.2|3998|3989|3998.6|3989.6|3998|3989|0
1684190700000|2023-05-15 22:45:00|3998.2|3989.2|3998.1|3989.1|3998.4|3989.4|3998.1|3989.1|0
1684191000000|2023-05-15 22:50:00|3998.2|3989.2|4000.1|3991.1|4000.3|3991.3|3998.1|3989.1|0
1684191300000|2023-05-15 22:55:00|4000|3991|3999.7|3990.7|4000.1|3991.1|3999.7|3990.7|0
1684191600000|2023-05-15 23:00:00|3999.8|3990.8|3999.7|3990.7|4000.3|3991.3|3999.7|3990.7|0
1684191900000|2023-05-15 23:05:00|3999.9|3990.9|4002.3|3993.3|4002.4|3993.4|3999.9|3990.9|0
1684192200000|2023-05-15 23:10:00|4002.4|3993.4|4003.5|3994.5|4003.7|3994.7|4002.3|3993.3|0
1684192500000|2023-05-15 23:15:00|4003.6|3994.6|4003.6|3994.6|4003.9|3994.9|4003.5|3994.5|0
1684192800000|2023-05-15 23:20:00|4003.5|3994.5|4003.5|3994.5|4003.7|3994.7|4003.5|3994.5|0
1684193100000|2023-05-15 23:25:00|4003.4|3994.4|4004.2|3995.2|4004.6|3995.6|4003.4|3994.4|0
1684193400000|2023-05-15 23:30:00|4004.1|3995.1|4004.6|3995.6|4004.6|3995.6|4003.8|3994.8|0
1684193700000|2023-05-15 23:35:00|4004.4|3995.4|4004.5|3995.5|4004.6|3995.6|4004.2|3995.2|0
1684194000000|2023-05-15 23:40:00|4004.4|3995.4|4004.3|3995.3|4004.5|3995.5|4003.9|3994.9|0
1684194300000|2023-05-15 23:45:00|4004.2|3995.2|4003.1|3994.1|4004.2|3995.2|4002.9|3993.9|0
1684194600000|2023-05-15 23:50:00|4003.3|3994.3|4003.7|3994.7|4003.7|3994.7|4003.1|3994.1|0
1684194900000|2023-05-15 23:55:00|4003.6|3994.6|4003.5|3994.5|4003.6|3994.6|4003.1|3994.1|0
1684195200000|2023-05-16 00:00:00|4003.3|3994.3|4002.5|3993.5|4003.5|3994.5|4002.3|3993.3|0
1684195500000|2023-05-16 00:05:00|4002.7|3993.7|4002.7|3993.7|4003.1|3994.1|4002.5|3993.5|0
1684195800000|2023-05-16 00:10:00|4002.8|3993.8|4002.5|3993.5|4003.1|3994.1|4002.5|3993.5|0
1684196100000|2023-05-16 00:15:00|4002.3|3993.3|4001.3|3992.3|4002.3|3993.3|4001.3|3992.3|0
1684196400000|2023-05-16 00:20:00|4001.5|3992.5|4001.1|3992.1|4002.1|3993.1|4000.6|3991.6|0
1684196700000|2023-05-16 00:25:00|4000.9|3991.9|4001.4|3992.4|4001.5|3992.5|4000.8|3991.8|0
1684197000000|2023-05-16 00:30:00|4001.3|3992.3|4001.4|3992.4|4001.4|3992.4|4000.8|3991.8|0
1684197300000|2023-05-16 00:35:00|4001.5|3992.5|4001.9|3992.9|4001.9|3992.9|4001.2|3992.2|0
1684197600000|2023-05-16 00:40:00|4001.7|3992.7|4001.2|3992.2|4001.7|3992.7|4001.2|3992.2|0
1684197900000|2023-05-16 00:45:00|4001.3|3992.3|4001.2|3992.2|4001.4|3992.4|4001|3992|0
1684198200000|2023-05-16 00:50:00|4001.3|3992.3|4001.5|3992.5|4001.5|3992.5|4001.2|3992.2|0
1684198500000|2023-05-16 00:55:00|4001.7|3992.7|4002.1|3993.1|4002.3|3993.3|4001.7|3992.7|0
1684198800000|2023-05-16 01:00:00|4002.3|3993.3|4001.5|3992.5|4002.3|3993.3|4001.4|3992.4|0
1684199100000|2023-05-16 01:05:00|4001.4|3992.4|4001.5|3992.5|4001.7|3992.7|4001.4|3992.4|0
1684199400000|2023-05-16 01:10:00|4001.4|3992.4|4001.4|3992.4|4001.7|3992.7|4001.2|3992.2|0
1684199700000|2023-05-16 01:15:00|4001.2|3992.2|3994.8|3990.8|4006.8|4002.8|3992.8|3988.8|602
1684200000000|2023-05-16 01:20:00|3995.3|3991.3|3982.8|3978.8|3996.8|3992.8|3982.8|3978.8|570
1684200300000|2023-05-16 01:25:00|3981.8|3977.8|3985.3|3981.3|3985.8|3981.8|3978.8|3974.8|489
1684200600000|2023-05-16 01:30:00|3984.3|3980.3|3973.8|3969.8|3989.8|3985.8|3973.3|3969.3|2573
1684200900000|2023-05-16 01:35:00|3973.3|3969.3|3990.8|3986.8|3992.8|3988.8|3973.3|3969.3|2431
1684201200000|2023-05-16 01:40:00|3991.8|3987.8|3975.8|3971.8|3991.8|3987.8|3973.8|3969.8|1469
1684201500000|2023-05-16 01:45:00|3976.3|3972.3|3976.8|3972.8|3982.3|3978.3|3969.8|3965.8|1088
1684201800000|2023-05-16 01:50:00|3978.3|3974.3|3974.8|3970.8|3983.3|3979.3|3968.8|3964.8|939
1684202100000|2023-05-16 01:55:00|3975.3|3971.3|3974.3|3970.3|3976.8|3972.8|3971.8|3967.8|682
1684202400000|2023-05-16 02:00:00|3973.8|3969.8|3964.3|3960.3|3973.8|3969.8|3958.3|3954.3|1673
1684202700000|2023-05-16 02:05:00|3963.8|3959.8|3966.3|3962.3|3971.3|3967.3|3962.3|3958.3|807
1684203000000|2023-05-16 02:10:00|3965.3|3961.3|3968.3|3964.3|3969.3|3965.3|3961.3|3957.3|604
1684203300000|2023-05-16 02:15:00|3968.8|3964.8|3973.3|3969.3|3974.3|3970.3|3966.3|3962.3|743
1684203600000|2023-05-16 02:20:00|3972.3|3968.3|3975.8|3971.8|3976.3|3972.3|3969.3|3965.3|494
1684203900000|2023-05-16 02:25:00|3975.3|3971.3|3980.8|3976.8|3982.3|3978.3|3974.3|3970.3|671
1684204200000|2023-05-16 02:30:00|3980.3|3976.3|3981.3|3977.3|3981.3|3977.3|3973.3|3969.3|518
1684204500000|2023-05-16 02:35:00|3980.8|3976.8|3972.3|3968.3|3981.8|3977.8|3971.3|3967.3|443
1684204800000|2023-05-16 02:40:00|3971.3|3967.3|3970.3|3966.3|3977.3|3973.3|3968.3|3964.3|369
1684205100000|2023-05-16 02:45:00|3969.3|3965.3|3970.8|3966.8|3973.3|3969.3|3967.3|3963.3|394
1684205400000|2023-05-16 02:50:00|3970.3|3966.3|3977.3|3973.3|3977.8|3973.8|3970.3|3966.3|347
1684205700000|2023-05-16 02:55:00|3976.8|3972.8|3975.3|3971.3|3978.3|3974.3|3974.3|3970.3|307
1684206000000|2023-05-16 03:00:00|3975.8|3971.8|3981.3|3977.3|3982.3|3978.3|3975.3|3971.3|444
1684206300000|2023-05-16 03:05:00|3981.8|3977.8|3979.3|3975.3|3982.3|3978.3|3974.3|3970.3|440
1684206600000|2023-05-16 03:10:00|3978.8|3974.8|3982.3|3978.3|3983.3|3979.3|3977.3|3973.3|266
1684206900000|2023-05-16 03:15:00|3981.8|3977.8|3977.3|3973.3|3985.3|3981.3|3976.3|3972.3|270
1684207200000|2023-05-16 03:20:00|3978.3|3974.3|3979.8|3975.8|3980.3|3976.3|3975.3|3971.3|254
1684207500000|2023-05-16 03:25:00|3980.3|3976.3|3980.3|3976.3|3981.3|3977.3|3978.3|3974.3|136
1684207800000|2023-05-16 03:30:00|3981.3|3977.3|3979.3|3975.3|3981.3|3977.3|3977.3|3973.3|201
1684208100000|2023-05-16 03:35:00|3979.8|3975.8|3979.3|3975.3|3982.3|3978.3|3978.8|3974.8|144
1684208400000|2023-05-16 03:40:00|3979.8|3975.8|3979.3|3975.3|3980.3|3976.3|3977.3|3973.3|88
1684208700000|2023-05-16 03:45:00|3978.8|3974.8|3977.8|3973.8|3979.3|3975.3|3977.3|3973.3|225
1684209000000|2023-05-16 03:50:00|3977.3|3973.3|3977.8|3973.8|3979.8|3975.8|3975.3|3971.3|106
1684209300000|2023-05-16 03:55:00|3977.3|3973.3|3976.8|3972.8|3978.8|3974.8|3976.8|3972.8|92
1684209600000|2023-05-16 04:00:00|3979.8|3970.8|3979.6|3970.6|3979.8|3970.8|3979.6|3970.6|0
1684209900000|2023-05-16 04:05:00|3979.5|3970.5|3979.6|3970.6|3979.8|3970.8|3979.3|3970.3|0
1684210200000|2023-05-16 04:10:00|3979.5|3970.5|3979.1|3970.1|3979.6|3970.6|3979.1|3970.1|0
1684210500000|2023-05-16 04:15:00|3978.9|3969.9|3979.3|3970.3|3979.3|3970.3|3978.9|3969.9|0
1684210800000|2023-05-16 04:20:00|3979.4|3970.4|3979.5|3970.5|3979.5|3970.5|3979.3|3970.3|0
1684211100000|2023-05-16 04:25:00|3979.4|3970.4|3979.5|3970.5|3979.6|3970.6|3979.3|3970.3|0
1684211400000|2023-05-16 04:30:00|3979.4|3970.4|3980.2|3971.2|3980.4|3971.4|3979.3|3970.3|0
1684211700000|2023-05-16 04:35:00|3980.3|3971.3|3980.1|3971.1|3980.4|3971.4|3980|3971|0
1684212000000|2023-05-16 04:40:00|3980|3971|3979.9|3970.9|3980.1|3971.1|3979.9|3970.9|0
1684212300000|2023-05-16 04:45:00|3980|3971|3980.1|3971.1|3980.1|3971.1|3979.9|3970.9|0
1684212600000|2023-05-16 04:50:00|3980.2|3971.2|3979.7|3970.7|3980.2|3971.2|3979.7|3970.7|0
1684212900000|2023-05-16 04:55:00|3979.6|3970.6|3979.5|3970.5|3979.6|3970.6|3979.5|3970.5|3
1684213200000|2023-05-16 05:00:00|3975.3|3971.3|3969.3|3965.3|3975.3|3971.3|3967.3|3963.3|649
1684213500000|2023-05-16 05:05:00|3969.8|3965.8|3967.3|3963.3|3971.3|3967.3|3964.3|3960.3|496
1684213800000|2023-05-16 05:10:00|3967.8|3963.8|3967.3|3963.3|3971.3|3967.3|3966.3|3962.3|316
1684214100000|2023-05-16 05:15:00|3966.8|3962.8|3962.8|3958.8|3967.3|3963.3|3960.3|3956.3|665
1684214400000|2023-05-16 05:20:00|3963.3|3959.3|3956.3|3952.3|3967.3|3963.3|3955.3|3951.3|1152
1684214700000|2023-05-16 05:25:00|3955.8|3951.8|3963.3|3959.3|3964.3|3960.3|3954.3|3950.3|664
1684215000000|2023-05-16 05:30:00|3962.8|3958.8|3957.3|3953.3|3962.8|3958.8|3956.3|3952.3|458
1684215300000|2023-05-16 05:35:00|3958.3|3954.3|3963.8|3959.8|3965.3|3961.3|3958.3|3954.3|542
1684215600000|2023-05-16 05:40:00|3963.3|3959.3|3961.8|3957.8|3966.3|3962.3|3959.3|3955.3|404
1684215900000|2023-05-16 05:45:00|3961.3|3957.3|3959.3|3955.3|3963.3|3959.3|3956.3|3952.3|425
1684216200000|2023-05-16 05:50:00|3958.3|3954.3|3951.3|3947.3|3961.3|3957.3|3951.3|3947.3|465
1684216500000|2023-05-16 05:55:00|3951.8|3947.8|3950.3|3946.3|3953.3|3949.3|3947.3|3943.3|671
1684216800000|2023-05-16 06:00:00|3949.8|3945.8|3948.3|3944.3|3953.3|3949.3|3947.8|3943.8|614
1684217100000|2023-05-16 06:05:00|3947.3|3943.3|3945.3|3941.3|3948.3|3944.3|3944.8|3940.8|644
1684217400000|2023-05-16 06:10:00|3944.8|3940.8|3953.8|3949.8|3955.8|3951.8|3944.3|3940.3|670
1684217700000|2023-05-16 06:15:00|3954.3|3950.3|3955.3|3951.3|3957.3|3953.3|3953.3|3949.3|437
1684218000000|2023-05-16 06:20:00|3955.8|3951.8|3956.3|3952.3|3959.3|3955.3|3955.3|3951.3|703
1684218300000|2023-05-16 06:25:00|3955.8|3951.8|3953.8|3949.8|3961.3|3957.3|3953.3|3949.3|688
1684218600000|2023-05-16 06:30:00|3953.3|3949.3|3949.3|3945.3|3955.3|3951.3|3948.3|3944.3|398
1684218900000|2023-05-16 06:35:00|3948.8|3944.8|3943.8|3939.8|3949.3|3945.3|3943.8|3939.8|377
1684219200000|2023-05-16 06:40:00|3943.3|3939.3|3945.3|3941.3|3946.3|3942.3|3940.3|3936.3|616
1684219500000|2023-05-16 06:45:00|3944.8|3940.8|3950.3|3946.3|3950.3|3946.3|3944.3|3940.3|424
1684219800000|2023-05-16 06:50:00|3950.8|3946.8|3949.3|3945.3|3951.3|3947.3|3946.3|3942.3|334
1684220100000|2023-05-16 06:55:00|3949.8|3945.8|3946.3|3942.3|3950.3|3946.3|3945.8|3941.8|285
1684220400000|2023-05-16 07:00:00|3945.8|3941.8|3939.3|3935.3|3948.3|3944.3|3939.3|3935.3|670
1684220700000|2023-05-16 07:05:00|3938.8|3934.8|3941.8|3937.8|3943.3|3939.3|3936.3|3932.3|544
1684221000000|2023-05-16 07:10:00|3942.3|3938.3|3944.3|3940.3|3945.3|3941.3|3941.3|3937.3|661
1684221300000|2023-05-16 07:15:00|3944.8|3940.8|3947.3|3943.3|3949.3|3945.3|3944.3|3940.3|499
1684221600000|2023-05-16 07:20:00|3948.3|3944.3|3945.8|3941.8|3948.3|3944.3|3943.8|3939.8|475
1684221900000|2023-05-16 07:25:00|3946.3|3942.3|3945.3|3941.3|3952.3|3948.3|3943.3|3939.3|722
1684222200000|2023-05-16 07:30:00|3945.8|3941.8|3947.3|3943.3|3949.8|3945.8|3945.3|3941.3|570
1684222500000|2023-05-16 07:35:00|3948.3|3944.3|3948.3|3944.3|3950.3|3946.3|3945.8|3941.8|509
1684222800000|2023-05-16 07:40:00|3949.3|3945.3|3951.3|3947.3|3952.3|3948.3|3948.3|3944.3|540
1684223100000|2023-05-16 07:45:00|3951.8|3947.8|3955.3|3951.3|3955.3|3951.3|3950.3|3946.3|523
1684223400000|2023-05-16 07:50:00|3956.3|3952.3|3959.8|3955.8|3960.3|3956.3|3954.3|3950.3|693
1684223700000|2023-05-16 07:55:00|3959.3|3955.3|3960.3|3956.3|3961.8|3957.8|3957.3|3953.3|899
1684224000000|2023-05-16 08:00:00|3961.3|3957.3|3960.3|3956.3|3962.3|3958.3|3958.3|3954.3|650
1684224300000|2023-05-16 08:05:00|3961.3|3957.3|3962.3|3958.3|3965.3|3961.3|3960.3|3956.3|1637
1684224600000|2023-05-16 08:10:00|3962.8|3958.8|3959.3|3955.3|3963.3|3959.3|3959.3|3955.3|1165
1684224900000|2023-05-16 08:15:00|3959.8|3955.8|3958.3|3954.3|3961.3|3957.3|3956.3|3952.3|494
1684225200000|2023-05-16 08:20:00|3959.3|3955.3|3953.3|3949.3|3961.3|3957.3|3953.3|3949.3|446
1684225500000|2023-05-16 08:25:00|3952.8|3948.8|3954.3|3950.3|3956.3|3952.3|3951.3|3947.3|399
1684225800000|2023-05-16 08:30:00|3957|3948|3956.9|3947.9|3958|3949|3956.3|3947.3|0
1684226100000|2023-05-16 08:35:00|3956.8|3947.8|3955.4|3946.4|3956.8|3947.8|3955.1|3946.1|0
1684226400000|2023-05-16 08:40:00|3955.5|3946.5|3954.6|3945.6|3956|3947|3954.4|3945.4|0
1684226700000|2023-05-16 08:45:00|3954.8|3945.8|3954.4|3945.4|3954.8|3945.8|3953.8|3944.8|0
1684227000000|2023-05-16 08:50:00|3954.6|3945.6|3955.2|3946.2|3955.4|3946.4|3954.4|3945.4|0
1684227300000|2023-05-16 08:55:00|3955.1|3946.1|3955.2|3946.2|3955.4|3946.4|3954.8|3945.8|0
1684227600000|2023-05-16 09:00:00|3955|3946|3956.9|3947.9|3956.9|3947.9|3955|3946|0
1684227900000|2023-05-16 09:05:00|3957|3948|3956.3|3947.3|3957|3948|3956.2|3947.2|0
1684228200000|2023-05-16 09:10:00|3956.5|3947.5|3956.5|3947.5|3956.5|3947.5|3955.9|3946.9|0
1684228500000|2023-05-16 09:15:00|3967.8|3950.8|3963.8|3955.8|3967.8|3959.8|3963.8|3949.8|55
1684228800000|2023-05-16 09:20:00|3964.8|3956.8|3960.8|3953.8|3965.8|3958.8|3959.8|3951.8|22
1684229100000|2023-05-16 09:25:00|3961.8|3952.8|3966.8|3959.8|3968.8|3961.8|3959.8|3952.8|197
1684229400000|2023-05-16 09:30:00|3965.8|3958.8|3964.8|3957.8|3967.8|3960.8|3964.8|3957.8|85
1684229700000|2023-05-16 09:35:00|3963.8|3956.8|3961.8|3954.8|3963.8|3956.8|3959.8|3952.8|32
1684230000000|2023-05-16 09:40:00|3960.8|3953.8|3962.8|3955.8|3962.8|3955.8|3960.8|3953.8|8
1684230300000|2023-05-16 09:45:00|3961.8|3954.8|3959.8|3952.8|3962.8|3954.8|3958.8|3951.8|19
1684230600000|2023-05-16 09:50:00|3958.8|3951.8|3959.8|3951.8|3959.8|3952.8|3958.8|3951.8|22
1684230900000|2023-05-16 09:55:00|3958.8|3950.8|3957.8|3950.8|3958.8|3951.8|3956.8|3949.8|61
1684231200000|2023-05-16 10:00:00|3956.8|3949.8|3954.8|3947.8|3957.8|3950.8|3952.8|3945.8|60
1684231500000|2023-05-16 10:05:00|3953.8|3946.8|3954.8|3947.8|3954.8|3947.8|3952.8|3945.8|18
1684231800000|2023-05-16 10:10:00|3955.8|3948.8|3956.8|3948.8|3956.8|3949.8|3954.8|3946.8|17
1684232100000|2023-05-16 10:15:00|3955.8|3949.8|3955.8|3948.8|3956.8|3949.8|3955.8|3948.8|10
1684232400000|2023-05-16 10:20:00|3956.8|3949.8|3955.8|3948.8|3957.8|3950.8|3954.8|3947.8|23
1684232700000|2023-05-16 10:25:00|3954.8|3947.8|3955.8|3948.8|3955.8|3948.8|3954.8|3947.8|14
1684233000000|2023-05-16 10:30:00|||||||||1
1684233300000|2023-05-16 10:35:00|3954.8|3947.8|3953.8|3946.8|3955.8|3948.8|3953.8|3946.8|3
1684233600000|2023-05-16 10:40:00|3952.8|3945.8|3952.8|3945.8|3953.8|3945.8|3952.8|3945.8|1
1684233900000|2023-05-16 10:45:00|3951.8|3944.8|3953.8|3945.8|3953.8|3946.8|3951.8|3944.8|41
1684234200000|2023-05-16 10:50:00|3952.8|3946.8|3953.8|3946.8|3954.8|3947.8|3952.8|3945.8|4
1684234500000|2023-05-16 10:55:00|3952.8|3945.8|3953.8|3946.8|3953.8|3946.8|3952.8|3945.8|1
1684234800000|2023-05-16 11:00:00|3954.8|3945.8|3954.8|3946.8|3954.8|3947.8|3953.8|3945.8|1
1684235100000|2023-05-16 11:05:00|3953.8|3947.8|3955.8|3948.8|3955.8|3948.8|3953.8|3946.8|4
1684235400000|2023-05-16 11:10:00|3956.8|3947.8|3955.8|3948.8|3956.8|3948.8|3954.8|3947.8|4
1684235700000|2023-05-16 11:15:00|3956.8|3949.8|3955.8|3948.8|3956.8|3949.8|3955.8|3948.8|11
1684236000000|2023-05-16 11:20:00|3956.8|3947.8|3956.8|3948.8|3956.8|3948.8|3954.8|3947.8|13
1684236300000|2023-05-16 11:25:00|3955.8|3949.8|3958.8|3951.8|3959.8|3952.8|3955.8|3948.8|16
1684236600000|2023-05-16 11:30:00|3959.8|3952.8|3957.8|3950.8|3959.8|3952.8|3957.8|3950.8|0
1684236900000|2023-05-16 11:35:00|3958.8|3949.8|3956.8|3948.8|3958.8|3950.8|3955.8|3948.8|24
1684237200000|2023-05-16 11:40:00|3955.8|3949.8|3955.8|3947.8|3956.8|3949.8|3954.8|3947.8|2
1684237500000|2023-05-16 11:45:00|3954.8|3948.8|3955.8|3948.8|3956.8|3949.8|3954.8|3947.8|16
1684237800000|2023-05-16 11:50:00|3956.8|3949.8|3955.8|3947.8|3956.8|3949.8|3953.8|3946.8|7
1684238100000|2023-05-16 11:55:00|3954.8|3948.8|3955.8|3948.8|3955.8|3948.8|3954.8|3947.8|4
1684238400000|2023-05-16 12:00:00|3956.8|3947.8|3955.8|3948.8|3957.8|3950.8|3955.8|3947.8|8
1684238700000|2023-05-16 12:05:00|3956.8|3949.8|3954.8|3947.8|3956.8|3949.8|3954.8|3946.8|2
1684239000000|2023-05-16 12:10:00|3953.8|3946.8|3953.8|3945.8|3954.8|3947.8|3953.8|3945.8|4
1684239300000|2023-05-16 12:15:00|3952.8|3946.8|3953.8|3946.8|3953.8|3946.8|3952.8|3944.8|6
1684239600000|2023-05-16 12:20:00|3952.8|3945.8|3952.8|3945.8|3953.8|3946.8|3952.8|3944.8|3
1684239900000|2023-05-16 12:25:00|3951.8|3944.8|3948.8|3941.8|3951.8|3945.8|3948.8|3941.8|21
1684240200000|2023-05-16 12:30:00|3950.8|3940.8|3945.8|3938.8|3953.8|3942.8|3944.8|3936.8|22
1684240500000|2023-05-16 12:35:00|3944.8|3937.8|3943.8|3935.8|3944.8|3937.8|3941.8|3934.8|54
1684240800000|2023-05-16 12:40:00|3942.8|3936.8|3942.8|3935.8|3943.8|3936.8|3940.8|3933.8|12
1684241100000|2023-05-16 12:45:00|3941.8|3934.8|3935.8|3928.8|3941.8|3935.8|3935.8|3928.8|39
1684241400000|2023-05-16 12:50:00|3934.8|3927.8|3937.8|3929.8|3937.8|3929.8|3932.8|3925.8|75
1684241700000|2023-05-16 12:55:00|3936.8|3930.8|3935.3|3929.3|3938.8|3930.8|3935.3|3928.8|15
1684242000000|2023-05-16 13:00:00|3934.3|3928.3|3931.3|3925.3|3937.3|3931.3|3931.3|3925.3|34
1684242300000|2023-05-16 13:05:00|3931.8|3925.8|3930.8|3924.8|3932.3|3926.3|3930.3|3924.3|21
1684242600000|2023-05-16 13:10:00|3931.3|3925.3|3935.8|3929.8|3936.3|3930.3|3930.3|3924.3|4
1684242900000|2023-05-16 13:15:00|3936.3|3930.3|3932.8|3926.8|3936.3|3930.3|3931.3|3925.3|3
1684243200000|2023-05-16 13:20:00|3933.3|3927.3|3931.8|3925.8|3934.3|3928.3|3931.3|3925.3|8
1684243500000|2023-05-16 13:25:00|3932.3|3926.3|3934.3|3928.3|3937.8|3931.8|3931.3|3925.3|40
1684243800000|2023-05-16 13:30:00|3935.8|3929.8|3953.3|3947.3|3958.3|3952.3|3934.8|3928.8|735
1684244100000|2023-05-16 13:35:00|3952.3|3946.3|3947.3|3941.3|3954.8|3948.8|3937.3|3931.3|268
1684244400000|2023-05-16 13:40:00|3946.8|3940.8|3944.3|3938.3|3959.3|3953.3|3942.3|3936.3|244
1684244700000|2023-05-16 13:45:00|3943.8|3937.8|3951.3|3945.3|3951.3|3945.3|3941.3|3935.3|141
1684245000000|2023-05-16 13:50:00|3951.8|3945.8|3941.8|3935.8|3952.8|3946.8|3937.8|3931.8|122
1684245300000|2023-05-16 13:55:00|3941.3|3935.3|3956.8|3950.8|3956.8|3950.8|3937.8|3931.8|124
1684245600000|2023-05-16 14:00:00|3957.3|3951.3|3944.8|3938.8|3959.3|3953.3|3941.8|3935.8|134
1684245900000|2023-05-16 14:05:00|3944.3|3938.3|3937.3|3931.3|3944.8|3938.8|3937.3|3931.3|112
1684246200000|2023-05-16 14:10:00|3936.8|3930.8|3934.3|3928.3|3936.8|3930.8|3927.3|3921.3|191
1684246500000|2023-05-16 14:15:00|3934.8|3928.8|3937.3|3931.3|3943.3|3937.3|3934.3|3928.3|56
1684246800000|2023-05-16 14:20:00|3938.3|3932.3|3943.8|3937.8|3945.3|3939.3|3937.3|3931.3|28
1684247100000|2023-05-16 14:25:00|3944.3|3938.3|3942.3|3936.3|3946.3|3940.3|3939.3|3933.3|35
1684247400000|2023-05-16 14:30:00|3941.8|3935.8|3945.3|3939.3|3946.3|3940.3|3940.3|3934.3|118
1684247700000|2023-05-16 14:35:00|3946.3|3940.3|3947.8|3941.8|3952.3|3946.3|3945.3|3939.3|153
1684248000000|2023-05-16 14:40:00|3947.3|3941.3|3947.8|3941.8|3950.3|3944.3|3944.3|3938.3|119
1684248300000|2023-05-16 14:45:00|3948.3|3942.3|3951.3|3945.3|3954.3|3948.3|3947.3|3941.3|53
1684248600000|2023-05-16 14:50:00|3950.3|3944.3|3952.8|3946.8|3954.3|3948.3|3946.8|3940.8|79
1684248900000|2023-05-16 14:55:00|3953.3|3947.3|3962.3|3956.3|3962.3|3956.3|3952.3|3946.3|104
1684249200000|2023-05-16 15:00:00|3961.8|3955.8|3957.3|3951.3|3961.8|3955.8|3956.8|3950.8|52
1684249500000|2023-05-16 15:05:00|3957.8|3951.8|3955.3|3949.3|3958.3|3952.3|3954.3|3948.3|77
1684249800000|2023-05-16 15:10:00|3954.8|3948.8|3957.3|3951.3|3957.3|3951.3|3953.3|3947.3|43
1684250100000|2023-05-16 15:15:00|3956.8|3950.8|3961.3|3955.3|3961.3|3955.3|3955.3|3949.3|104
1684250400000|2023-05-16 15:20:00|3961.8|3955.8|3962.3|3956.3|3963.3|3957.3|3960.3|3954.3|63
1684250700000|2023-05-16 15:25:00|3961.8|3955.8|3967.3|3961.3|3967.3|3961.3|3961.3|3955.3|96
1684251000000|2023-05-16 15:30:00|3967.8|3961.8|3965.3|3959.3|3968.3|3962.3|3964.8|3958.8|98
1684251300000|2023-05-16 15:35:00|3965.8|3959.8|3964.8|3958.8|3966.3|3960.3|3961.3|3955.3|35
1684251600000|2023-05-16 15:40:00|3965.3|3959.3|3968.3|3962.3|3968.3|3962.3|3960.3|3954.3|44
1684251900000|2023-05-16 15:45:00|3968.8|3962.8|3976.3|3970.3|3976.3|3970.3|3967.3|3961.3|175
1684252200000|2023-05-16 15:50:00|3977.3|3971.3|3982.8|3976.8|3983.8|3977.8|3976.3|3970.3|274
1684252500000|2023-05-16 15:55:00|3982.3|3976.3|3977.3|3971.3|3982.8|3976.8|3976.3|3970.3|112
1684252800000|2023-05-16 16:00:00|3977.8|3971.8|3972.3|3966.3|3977.8|3971.8|3971.3|3965.3|60
1684253100000|2023-05-16 16:05:00|3973.3|3967.3|3975.3|3969.3|3975.8|3969.8|3972.3|3966.3|43
1684253400000|2023-05-16 16:10:00|3975.8|3969.8|3973.3|3967.3|3976.3|3970.3|3971.8|3965.8|33
1684253700000|2023-05-16 16:15:00|3972.8|3966.8|3969.3|3963.3|3972.8|3966.8|3968.8|3962.8|5
1684254000000|2023-05-16 16:20:00|3969.8|3963.8|3970.8|3964.8|3971.3|3965.3|3968.8|3962.8|16
1684254300000|2023-05-16 16:25:00|3971.3|3965.3|3970.8|3964.8|3972.8|3966.8|3968.3|3962.3|20
1684254600000|2023-05-16 16:30:00|3970.3|3964.3|3966.3|3960.3|3971.3|3965.3|3965.3|3959.3|41
1684254900000|2023-05-16 16:35:00|3965.3|3959.3|3966.3|3960.3|3967.8|3961.8|3962.8|3956.8|39
1684255200000|2023-05-16 16:40:00|3966.8|3960.8|3966.3|3960.3|3967.3|3961.3|3964.3|3958.3|29
1684255500000|2023-05-16 16:45:00|3966.8|3960.8|3965.3|3959.3|3967.3|3961.3|3962.3|3956.3|88
1684255800000|2023-05-16 16:50:00|3964.8|3958.8|3964.8|3958.8|3965.3|3959.3|3962.3|3956.3|37
1684256100000|2023-05-16 16:55:00|3965.3|3959.3|3968.8|3962.8|3968.8|3962.8|3964.3|3958.3|160
1684256400000|2023-05-16 17:00:00|3968.3|3962.3|3966.3|3960.3|3968.3|3962.3|3965.3|3959.3|48
1684256700000|2023-05-16 17:05:00|3965.8|3959.8|3964.8|3958.8|3966.3|3960.3|3963.3|3957.3|41
1684257000000|2023-05-16 17:10:00|3965.3|3959.3|3962.3|3956.3|3965.3|3959.3|3961.8|3955.8|10
1684257300000|2023-05-16 17:15:00|3962.8|3956.8|3962.3|3956.3|3963.3|3957.3|3961.8|3955.8|21
1684257600000|2023-05-16 17:20:00|3962.8|3956.8|3963.3|3957.3|3964.8|3958.8|3961.3|3955.3|45
1684257900000|2023-05-16 17:25:00|3963.8|3957.8|3962.3|3956.3|3964.3|3958.3|3960.3|3954.3|28
1684258200000|2023-05-16 17:30:00|3962.8|3956.8|3963.3|3957.3|3963.3|3957.3|3961.3|3955.3|17
1684258500000|2023-05-16 17:35:00|3962.8|3956.8|3964.8|3958.8|3966.3|3960.3|3962.3|3956.3|26
1684258800000|2023-05-16 17:40:00|3964.3|3958.3|3962.8|3956.8|3964.3|3958.3|3961.3|3955.3|18
1684259100000|2023-05-16 17:45:00|3963.3|3957.3|3968.3|3962.3|3968.3|3962.3|3963.3|3957.3|53
1684259400000|2023-05-16 17:50:00|3967.3|3961.3|3965.3|3959.3|3968.3|3962.3|3965.3|3959.3|30
1684259700000|2023-05-16 17:55:00|3964.8|3958.8|3966.3|3960.3|3966.3|3960.3|3964.3|3958.3|11
1684260000000|2023-05-16 18:00:00|3965.8|3959.8|3963.3|3957.3|3966.3|3960.3|3962.8|3956.8|9
1684260300000|2023-05-16 18:05:00|3962.8|3956.8|3961.3|3955.3|3962.8|3956.8|3960.3|3954.3|14
1684260600000|2023-05-16 18:10:00|3960.8|3954.8|3961.8|3955.8|3962.3|3956.3|3960.3|3954.3|4
1684260900000|2023-05-16 18:15:00|3961.3|3955.3|3965.3|3959.3|3965.3|3959.3|3961.3|3955.3|27
1684261200000|2023-05-16 18:20:00|3966.3|3960.3|3966.3|3960.3|3967.3|3961.3|3964.3|3958.3|11
1684261500000|2023-05-16 18:25:00|3965.8|3959.8|3971.3|3965.3|3971.3|3965.3|3965.8|3959.8|29
1684261800000|2023-05-16 18:30:00|3970.8|3964.8|3969.3|3963.3|3971.3|3965.3|3968.3|3962.3|46
1684262100000|2023-05-16 18:35:00|3968.8|3962.8|3970.3|3964.3|3970.3|3964.3|3966.8|3960.8|23
1684262400000|2023-05-16 18:40:00|3970.8|3964.8|3972.3|3966.3|3973.3|3967.3|3970.8|3964.8|8
1684262700000|2023-05-16 18:45:00|3971.8|3965.8|3970.3|3964.3|3972.8|3966.8|3970.3|3964.3|19
1684263000000|2023-05-16 18:50:00|3969.8|3963.8|3972.8|3966.8|3972.8|3966.8|3969.3|3963.3|21
1684263300000|2023-05-16 18:55:00|3972.3|3966.3|3976.3|3967.3|3976.4|3969.8|3972.3|3966.3|38
1684263600000|2023-05-16 19:00:00|3976.4|3967.4|3977.1|3968.1|3977.8|3968.8|3976.2|3967.2|0
1684263900000|2023-05-16 19:05:00|3977|3968|3975.5|3966.5|3977.7|3968.7|3975.5|3966.5|0
1684264200000|2023-05-16 19:10:00|3975.6|3966.6|3977.4|3968.4|3978.9|3969.9|3975.6|3966.6|0
1684264500000|2023-05-16 19:15:00|3977.3|3968.3|3978.4|3969.4|3979.2|3970.2|3977.2|3968.2|0
1684264800000|2023-05-16 19:20:00|3978.3|3969.3|3978.6|3969.6|3978.6|3969.6|3976.3|3967.3|0
1684265100000|2023-05-16 19:25:00|3978.7|3969.7|3979.3|3970.3|3979.5|3970.5|3978|3969|0
1684265400000|2023-05-16 19:30:00|3979.2|3970.2|3979|3970|3979.4|3970.4|3978.6|3969.6|0
1684265700000|2023-05-16 19:35:00|3978.9|3969.9|3977.7|3968.7|3979|3970|3977|3968|0
1684266000000|2023-05-16 19:40:00|3977.6|3968.6|3976.3|3967.3|3978.1|3969.1|3976.2|3967.2|0
1684266300000|2023-05-16 19:45:00|3976.2|3967.2|3973.9|3964.9|3976.3|3967.3|3973.9|3964.9|0
1684266600000|2023-05-16 19:50:00|3974|3965|3973.3|3964.3|3974.2|3965.2|3971.3|3962.3|0
1684266900000|2023-05-16 19:55:00|3973.2|3964.2|3972.2|3963.2|3974|3965|3971.7|3962.7|0
1684267200000|2023-05-16 20:00:00|3972|3963|3971.5|3962.5|3973.1|3964.1|3969.6|3960.6|0
1684267500000|2023-05-16 20:05:00|3971.4|3962.4|3974.7|3965.7|3975.1|3966.1|3971.3|3962.3|0
1684267800000|2023-05-16 20:10:00|3974.8|3965.8|3975.2|3966.2|3975.8|3966.8|3974.1|3965.1|0
1684268100000|2023-05-16 20:15:00|3975.1|3966.1|3974.5|3965.5|3975.1|3966.1|3972.9|3963.9|0
1684268400000|2023-05-16 20:20:00|3974.6|3965.6|3975.2|3966.2|3975.2|3966.2|3974.1|3965.1|0
1684268700000|2023-05-16 20:25:00|3975.1|3966.1|3976.8|3967.8|3977.4|3968.4|3974.4|3965.4|0
1684269000000|2023-05-16 20:30:00|3976.9|3967.9|3977.8|3968.8|3978.2|3969.2|3976.8|3967.8|0
1684269300000|2023-05-16 20:35:00|3978.1|3969.1|3977.6|3968.6|3978.2|3969.2|3977.6|3968.6|0
1684269600000|2023-05-16 20:40:00|3977.7|3968.7|3978.6|3969.6|3978.8|3969.8|3977|3968|0
1684269900000|2023-05-16 20:45:00|3978.4|3969.4|3978.2|3969.2|3978.4|3969.4|3977.6|3968.6|0
1684270200000|2023-05-16 20:50:00|3978.1|3969.1|3975.5|3966.5|3978.2|3969.2|3975.5|3966.5|0
1684270500000|2023-05-16 20:55:00|3975.7|3966.7|3974.9|3965.9|3975.9|3966.9|3974.5|3965.5|0
1684270800000|2023-05-16 21:00:00|3975.2|3966.2|3975.3|3966.3|3975.4|3966.4|3975.2|3966.2|0
1684271100000|2023-05-16 21:05:00|3975.2|3966.2|3974.9|3965.9|3975.2|3966.2|3974.9|3965.9|0
1684271400000|2023-05-16 21:10:00|3975|3966|3974.9|3965.9|3975.2|3966.2|3974.5|3965.5|0
1684271700000|2023-05-16 21:15:00|3974.8|3965.8|3974.7|3965.7|3974.8|3965.8|3974.6|3965.6|0
1684272000000|2023-05-16 21:20:00|3974.8|3965.8|3975.1|3966.1|3975.3|3966.3|3974.7|3965.7|0
1684272300000|2023-05-16 21:25:00|3974.8|3965.8|3975.4|3966.4|3975.4|3966.4|3974.8|3965.8|0
1684272600000|2023-05-16 21:30:00|3975.3|3966.3|3975.4|3966.4|3975.4|3966.4|3975.3|3966.3|0
1684272900000|2023-05-16 21:35:00|3975.5|3966.5|3975.3|3966.3|3975.5|3966.5|3975.3|3966.3|0
1684273200000|2023-05-16 21:40:00|3975.2|3966.2|3975|3966|3975.2|3966.2|3975|3966|0
1684273500000|2023-05-16 21:45:00|3974.8|3965.8|3974.6|3965.6|3975|3966|3974.4|3965.4|0
1684273800000|2023-05-16 21:50:00|3974.3|3965.3|3973.3|3964.3|3974.6|3965.6|3973.3|3964.3|0
1684274100000|2023-05-16 21:55:00|3973|3964|3973.5|3964.5|3973.6|3964.6|3972.8|3963.8|0
1684274400000|2023-05-16 22:00:00|3973.9|3964.9|3974.8|3965.8|3975.2|3966.2|3973.4|3964.4|0
1684274700000|2023-05-16 22:05:00|3974.9|3965.9|3975.6|3966.6|3975.8|3966.8|3974.8|3965.8|0
1684275000000|2023-05-16 22:10:00|3975.5|3966.5|3975.5|3966.5|3975.7|3966.7|3975.2|3966.2|0
1684275300000|2023-05-16 22:15:00|3975.4|3966.4|3975.4|3966.4|3975.6|3966.6|3975.2|3966.2|0
1684275600000|2023-05-16 22:20:00|3975.8|3966.8|3973.9|3964.9|3975.8|3966.8|3973.7|3964.7|0
1684275900000|2023-05-16 22:25:00|3974|3965|3973.3|3964.3|3974.1|3965.1|3972.9|3963.9|0
1684276200000|2023-05-16 22:30:00|3973.4|3964.4|3973.1|3964.1|3973.7|3964.7|3972.3|3963.3|0
1684276500000|2023-05-16 22:35:00|3973.3|3964.3|3972.7|3963.7|3973.4|3964.4|3972.2|3963.2|0
1684276800000|2023-05-16 22:40:00|3972.9|3963.9|3971.8|3962.8|3972.9|3963.9|3971.8|3962.8|0
1684277100000|2023-05-16 22:45:00|3971.9|3962.9|3972.7|3963.7|3973.1|3964.1|3971.9|3962.9|0
1684277400000|2023-05-16 22:50:00|3972.9|3963.9|3973.2|3964.2|3973.3|3964.3|3972.8|3963.8|0
1684277700000|2023-05-16 22:55:00|3973.1|3964.1|3974.3|3965.3|3974.3|3965.3|3973.1|3964.1|0
1684278000000|2023-05-16 23:00:00|3974.2|3965.2|3973.9|3964.9|3974.7|3965.7|3973.9|3964.9|0
1684278300000|2023-05-16 23:05:00|3973.7|3964.7|3974.1|3965.1|3974.4|3965.4|3973.7|3964.7|0
1684278600000|2023-05-16 23:10:00|3974.2|3965.2|3974.9|3965.9|3975|3966|3974.2|3965.2|0
1684278900000|2023-05-16 23:15:00|3974.8|3965.8|3975.1|3966.1|3975.1|3966.1|3974.5|3965.5|0
1684279200000|2023-05-16 23:20:00|3975|3966|3975.5|3966.5|3975.5|3966.5|3974.9|3965.9|0
1684279500000|2023-05-16 23:25:00|3975.3|3966.3|3975.9|3966.9|3975.9|3966.9|3975.1|3966.1|0
1684279800000|2023-05-16 23:30:00|3975.8|3966.8|3976.1|3967.1|3976.1|3967.1|3975.5|3966.5|0
1684280100000|2023-05-16 23:35:00|3976|3967|3975.9|3966.9|3976.1|3967.1|3975.7|3966.7|0
1684280400000|2023-05-16 23:40:00|3975.7|3966.7|3975.5|3966.5|3975.8|3966.8|3975.3|3966.3|0
1684280700000|2023-05-16 23:45:00|3975.4|3966.4|3975.3|3966.3|3975.7|3966.7|3975.1|3966.1|0
1684281000000|2023-05-16 23:50:00|3975.2|3966.2|3975.3|3966.3|3975.5|3966.5|3974.3|3965.3|0
1684281300000|2023-05-16 23:55:00|3975.5|3966.5|3975.7|3966.7|3975.7|3966.7|3975.1|3966.1|0
1684281600000|2023-05-17 00:00:00|3976.2|3967.2|3975.1|3966.1|3976.7|3967.7|3975.1|3966.1|0
1684281900000|2023-05-17 00:05:00|3975|3966|3975.1|3966.1|3975.9|3966.9|3974.7|3965.7|0
1684282200000|2023-05-17 00:10:00|3975.3|3966.3|3975.1|3966.1|3975.5|3966.5|3974.9|3965.9|0
1684282500000|2023-05-17 00:15:00|3975|3966|3974.8|3965.8|3975|3966|3974.1|3965.1|0
1684282800000|2023-05-17 00:20:00|3974.9|3965.9|3975.1|3966.1|3975.3|3966.3|3974.7|3965.7|0
1684283100000|2023-05-17 00:25:00|3975.2|3966.2|3975|3966|3975.4|3966.4|3974.7|3965.7|0
1684283400000|2023-05-17 00:30:00|3975.2|3966.2|3975.3|3966.3|3975.6|3966.6|3974.9|3965.9|0
1684283700000|2023-05-17 00:35:00|3975.4|3966.4|3975.6|3966.6|3976.1|3967.1|3975.3|3966.3|0
1684284000000|2023-05-17 00:40:00|3975.5|3966.5|3975.2|3966.2|3975.5|3966.5|3974.7|3965.7|0
1684284300000|2023-05-17 00:45:00|3975|3966|3974.5|3965.5|3975.2|3966.2|3974.2|3965.2|0
1684284600000|2023-05-17 00:50:00|3974.7|3965.7|3975.4|3966.4|3975.4|3966.4|3974.7|3965.7|0
1684284900000|2023-05-17 00:55:00|3975.6|3966.6|3975.7|3966.7|3975.8|3966.8|3975.3|3966.3|0
1684285200000|2023-05-17 01:00:00|3975.6|3966.6|3975.7|3966.7|3975.9|3966.9|3975.5|3966.5|0
1684285500000|2023-05-17 01:05:00|3975.6|3966.6|3976.9|3967.9|3977.1|3968.1|3975.5|3966.5|0
1684285800000|2023-05-17 01:10:00|3977.1|3968.1|3976.7|3967.7|3977.3|3968.3|3976.5|3967.5|0
1684286100000|2023-05-17 01:15:00|3976.8|3967.8|3979.3|3975.3|3988.3|3984.3|3973.3|3967.8|559
1684286400000|2023-05-17 01:20:00|3979.8|3975.8|3972.2|3968.2|3979.8|3975.8|3972.2|3968.2|389
1684286700000|2023-05-17 01:25:00|3973.2|3969.2|3971.7|3967.7|3973.2|3969.2|3965.7|3961.7|338
1684287000000|2023-05-17 01:30:00|3970.2|3966.2|3945.2|3941.2|3973.7|3969.7|3943.2|3939.2|3436
1684287300000|2023-05-17 01:35:00|3944.7|3940.7|3941.2|3937.2|3950.7|3946.7|3933.2|3929.2|1762
1684287600000|2023-05-17 01:40:00|3940.7|3936.7|3940.7|3936.7|3950.2|3946.2|3935.2|3931.2|1113
1684287900000|2023-05-17 01:45:00|3941.2|3937.2|3958.2|3954.2|3962.2|3958.2|3938.2|3934.2|1266
1684288200000|2023-05-17 01:50:00|3958.7|3954.7|3954.2|3950.2|3963.2|3959.2|3947.2|3943.2|974
1684288500000|2023-05-17 01:55:00|3954.7|3950.7|3956.7|3952.7|3958.7|3954.7|3948.7|3944.7|787
1684288800000|2023-05-17 02:00:00|3957.2|3953.2|3965.2|3961.2|3965.2|3961.2|3952.2|3948.2|1035
1684289100000|2023-05-17 02:05:00|3965.7|3961.7|3973.7|3969.7|3974.2|3970.2|3963.2|3959.2|1020
1684289400000|2023-05-17 02:10:00|3974.2|3970.2|3971.2|3967.2|3978.2|3974.2|3968.2|3964.2|971
1684289700000|2023-05-17 02:15:00|3970.7|3966.7|3964.2|3960.2|3972.2|3968.2|3962.2|3958.2|468
1684290000000|2023-05-17 02:20:00|3964.7|3960.7|3971.7|3967.7|3974.2|3970.2|3963.2|3959.2|541
1684290300000|2023-05-17 02:25:00|3971.2|3967.2|3965.2|3961.2|3973.2|3969.2|3965.2|3961.2|501
1684290600000|2023-05-17 02:30:00|3965.7|3961.7|3969.7|3965.7|3973.2|3969.2|3965.2|3961.2|612
1684290900000|2023-05-17 02:35:00|3970.2|3966.2|3963.2|3959.2|3972.2|3968.2|3961.2|3957.2|522
1684291200000|2023-05-17 02:40:00|3962.7|3958.7|3965.2|3961.2|3967.2|3963.2|3960.2|3956.2|334
1684291500000|2023-05-17 02:45:00|3965.7|3961.7|3973.2|3969.2|3975.2|3971.2|3963.2|3959.2|481
1684291800000|2023-05-17 02:50:00|3972.2|3968.2|3976.2|3972.2|3978.2|3974.2|3968.2|3964.2|459
1684292100000|2023-05-17 02:55:00|3977.2|3973.2|3976.2|3972.2|3979.2|3975.2|3972.2|3968.2|679
1684292400000|2023-05-17 03:00:00|3975.7|3971.7|3972.2|3968.2|3978.2|3974.2|3970.2|3966.2|345
1684292700000|2023-05-17 03:05:00|3971.2|3967.2|3967.2|3963.2|3974.2|3970.2|3966.2|3962.2|353
1684293000000|2023-05-17 03:10:00|3966.2|3962.2|3961.2|3957.2|3967.2|3963.2|3960.7|3956.7|554
1684293300000|2023-05-17 03:15:00|3960.7|3956.7|3955.2|3951.2|3963.2|3959.2|3955.2|3951.2|700
1684293600000|2023-05-17 03:20:00|3954.7|3950.7|3956.2|3952.2|3957.2|3953.2|3951.2|3947.2|778
1684293900000|2023-05-17 03:25:00|3955.2|3951.2|3959.2|3955.2|3960.7|3956.7|3955.2|3951.2|642
1684294200000|2023-05-17 03:30:00|3958.2|3954.2|3958.2|3954.2|3960.2|3956.2|3955.2|3951.2|322
1684294500000|2023-05-17 03:35:00|3959.2|3955.2|3957.2|3953.2|3961.2|3957.2|3957.2|3953.2|140
1684294800000|2023-05-17 03:40:00|3957.7|3953.7|3956.2|3952.2|3959.2|3955.2|3953.2|3949.2|398
1684295100000|2023-05-17 03:45:00|3955.2|3951.2|3956.7|3952.7|3960.2|3956.2|3953.2|3949.2|240
1684295400000|2023-05-17 03:50:00|3957.2|3953.2|3955.7|3951.7|3957.2|3953.2|3954.2|3950.2|128
1684295700000|2023-05-17 03:55:00|3955.2|3951.2|3956.7|3952.7|3957.2|3953.2|3953.2|3949.2|226
1684296000000|2023-05-17 04:00:00|3958.7|3949.7|3958.9|3949.9|3959|3950|3958.7|3949.7|0
1684296300000|2023-05-17 04:05:00|3959|3950|3959|3950|3959|3950|3958.8|3949.8|0
1684296600000|2023-05-17 04:10:00|3959.1|3950.1|3958.5|3949.5|3959.2|3950.2|3958.5|3949.5|0
1684296900000|2023-05-17 04:15:00|3958.7|3949.7|3958.8|3949.8|3958.9|3949.9|3958.7|3949.7|0
1684297200000|2023-05-17 04:20:00|3958.7|3949.7|3959|3950|3959.2|3950.2|3958.7|3949.7|0
1684297500000|2023-05-17 04:25:00|3959.1|3950.1|3959.2|3950.2|3959.4|3950.4|3959.1|3950.1|0
1684297800000|2023-05-17 04:30:00|3959.4|3950.4|3959.6|3950.6|3959.6|3950.6|3959.3|3950.3|0
1684298100000|2023-05-17 04:35:00|3959.5|3950.5|3959.4|3950.4|3959.6|3950.6|3959.2|3950.2|0
1684298400000|2023-05-17 04:40:00|3959.6|3950.6|3959.9|3950.9|3959.9|3950.9|3959.6|3950.6|0
1684298700000|2023-05-17 04:45:00|3960.1|3951.1|3959.8|3950.8|3960.1|3951.1|3959.6|3950.6|0
1684299000000|2023-05-17 04:50:00|3959.7|3950.7|3959.5|3950.5|3959.7|3950.7|3959.3|3950.3|0
1684299300000|2023-05-17 04:55:00|3959.7|3950.7|3959.5|3950.5|3959.7|3950.7|3959.5|3950.5|2
1684299600000|2023-05-17 05:00:00|3956.2|3952.2|3956.2|3952.2|3957.2|3953.2|3949.2|3945.2|660
1684299900000|2023-05-17 05:05:00|3956.7|3952.7|3950.2|3946.2|3957.2|3953.2|3947.7|3943.7|488
1684300200000|2023-05-17 05:10:00|3950.7|3946.7|3946.2|3942.2|3952.7|3948.7|3945.2|3941.2|508
1684300500000|2023-05-17 05:15:00|3945.7|3941.7|3941.2|3937.2|3947.2|3943.2|3940.2|3936.2|688
1684300800000|2023-05-17 05:20:00|3940.2|3936.2|3937.2|3933.2|3942.7|3938.7|3936.2|3932.2|929
1684301100000|2023-05-17 05:25:00|3936.7|3932.7|3931.2|3927.2|3937.2|3933.2|3930.2|3926.2|1053
1684301400000|2023-05-17 05:30:00|3930.2|3926.2|3926.2|3922.2|3931.7|3927.7|3923.2|3919.2|1411
1684301700000|2023-05-17 05:35:00|3925.2|3921.2|3922.2|3918.2|3926.2|3922.2|3920.2|3916.2|894
1684302000000|2023-05-17 05:40:00|3921.7|3917.7|3925.2|3921.2|3928.2|3924.2|3920.2|3916.2|1620
1684302300000|2023-05-17 05:45:00|3925.7|3921.7|3930.2|3926.2|3931.2|3927.2|3922.2|3918.2|1164
1684302600000|2023-05-17 05:50:00|3929.2|3925.2|3927.2|3923.2|3929.2|3925.2|3924.7|3920.7|980
1684302900000|2023-05-17 05:55:00|3928.2|3924.2|3929.2|3925.2|3930.7|3926.7|3924.2|3920.2|543
1684303200000|2023-05-17 06:00:00|3928.7|3924.7|3922.2|3918.2|3931.2|3927.2|3920.2|3916.2|839
1684303500000|2023-05-17 06:05:00|3923.2|3919.2|3918.2|3914.2|3925.2|3921.2|3918.2|3914.2|764
1684303800000|2023-05-17 06:10:00|3917.2|3913.2|3914.2|3910.2|3919.2|3915.2|3914.2|3910.2|803
1684304100000|2023-05-17 06:15:00|3913.7|3909.7|3916.2|3912.2|3920.2|3916.2|3912.2|3908.2|943
1684304400000|2023-05-17 06:20:00|3915.7|3911.7|3910.7|3906.7|3916.2|3912.2|3909.7|3905.7|614
1684304700000|2023-05-17 06:25:00|3910.2|3906.2|3915.2|3911.2|3917.2|3913.2|3909.2|3905.2|677
1684305000000|2023-05-17 06:30:00|3914.7|3910.7|3915.2|3911.2|3917.2|3913.2|3910.2|3906.2|458
1684305300000|2023-05-17 06:35:00|3915.7|3911.7|3912.2|3908.2|3916.2|3912.2|3911.2|3907.2|420
1684305600000|2023-05-17 06:40:00|3912.7|3908.7|3910.7|3906.7|3913.2|3909.2|3909.2|3905.2|455
1684305900000|2023-05-17 06:45:00|3911.2|3907.2|3910.2|3906.2|3913.2|3909.2|3909.2|3905.2|466
1684306200000|2023-05-17 06:50:00|3910.7|3906.7|3916.2|3912.2|3916.7|3912.7|3909.2|3905.2|513
1684306500000|2023-05-17 06:55:00|3917.2|3913.2|3916.2|3912.2|3917.2|3913.2|3914.2|3910.2|450
1684306800000|2023-05-17 07:00:00|3915.7|3911.7|3915.2|3911.2|3916.7|3912.7|3911.2|3907.2|469
1684307100000|2023-05-17 07:05:00|3914.7|3910.7|3908.2|3904.2|3917.2|3913.2|3904.2|3900.2|817
1684307400000|2023-05-17 07:10:00|3908.7|3904.7|3909.2|3905.2|3912.2|3908.2|3907.2|3903.2|528
1684307700000|2023-05-17 07:15:00|3908.7|3904.7|3897.2|3893.2|3910.2|3906.2|3897.2|3893.2|720
1684308000000|2023-05-17 07:20:00|3897.7|3893.7|3881.2|3877.2|3898.2|3894.2|3881.2|3877.2|1289
1684308300000|2023-05-17 07:25:00|3880.7|3876.7|3867.2|3863.2|3881.2|3877.2|3855.2|3851.2|2704
1684308600000|2023-05-17 07:30:00|3866.2|3862.2|3878.7|3874.7|3884.2|3880.2|3864.2|3860.2|2174
1684308900000|2023-05-17 07:35:00|3879.2|3875.2|3875.2|3871.2|3883.2|3879.2|3873.2|3869.2|1173
1684309200000|2023-05-17 07:40:00|3876.2|3872.2|3871.2|3867.2|3878.2|3874.2|3868.7|3864.7|973
1684309500000|2023-05-17 07:45:00|3872.2|3868.2|3873.2|3869.2|3877.2|3873.2|3868.2|3864.2|1130
1684309800000|2023-05-17 07:50:00|3872.2|3868.2|3867.2|3863.2|3873.7|3869.7|3864.2|3860.2|1018
1684310100000|2023-05-17 07:55:00|3868.2|3864.2|3868.2|3864.2|3870.7|3866.7|3865.2|3861.2|1497
1684310400000|2023-05-17 08:00:00|3867.2|3863.2|3865.2|3861.2|3869.2|3865.2|3861.7|3857.7|1505
1684310700000|2023-05-17 08:05:00|3866.2|3862.2|3871.2|3867.2|3873.2|3869.2|3865.2|3861.2|1915
1684311000000|2023-05-17 08:10:00|3871.7|3867.7|3872.2|3868.2|3872.2|3868.2|3865.2|3861.2|1314
1684311300000|2023-05-17 08:15:00|3871.2|3867.2|3873.2|3869.2|3875.2|3871.2|3871.2|3867.2|744
1684311600000|2023-05-17 08:20:00|3872.7|3868.7|3873.2|3869.2|3875.2|3871.2|3870.2|3866.2|1076
1684311900000|2023-05-17 08:25:00|3872.7|3868.7|3874.2|3870.2|3877.2|3873.2|3871.7|3867.7|1104
1684312200000|2023-05-17 08:30:00|3877|3868|3877.2|3868.2|3878.3|3869.3|3877|3868|1
1684312500000|2023-05-17 08:35:00|3877.3|3868.3|3877.8|3868.8|3878.6|3869.6|3877.1|3868.1|0
1684312800000|2023-05-17 08:40:00|3877.6|3868.6|3878|3869|3878.1|3869.1|3877.4|3868.4|0
1684313100000|2023-05-17 08:45:00|3877.9|3868.9|3877.9|3868.9|3878.3|3869.3|3877.4|3868.4|0
1684313400000|2023-05-17 08:50:00|3878|3869|3876.5|3867.5|3878.5|3869.5|3876.5|3867.5|0
1684313700000|2023-05-17 08:55:00|3876.3|3867.3|3877.8|3868.8|3877.8|3868.8|3876.3|3867.3|0
1684314000000|2023-05-17 09:00:00|3877.9|3868.9|3877.6|3868.6|3878.5|3869.5|3877.5|3868.5|0
1684314300000|2023-05-17 09:05:00|3877.7|3868.7|3876.8|3867.8|3877.9|3868.9|3876.5|3867.5|0
1684314600000|2023-05-17 09:10:00|3876.7|3867.7|3876|3867|3877.1|3868.1|3875.7|3866.7|0
1684314900000|2023-05-17 09:15:00|3876.1|3867.1|3866.7|3859.7|3876.2|3867.2|3862.7|3855.7|164
1684315200000|2023-05-17 09:20:00|3867.7|3860.7|3867.7|3860.7|3871.7|3864.7|3865.7|3858.7|76
1684315500000|2023-05-17 09:25:00|3868.7|3861.7|3871.7|3864.7|3871.7|3864.7|3868.7|3860.7|27
1684315800000|2023-05-17 09:30:00|3872.7|3863.7|3872.7|3865.7|3872.7|3865.7|3870.7|3862.7|30
1684316100000|2023-05-17 09:35:00|3874.7|3867.7|3879.7|3872.7|3879.7|3872.7|3873.7|3866.7|157
1684316400000|2023-05-17 09:40:00|3880.7|3873.7|3879.7|3872.7|3881.7|3874.7|3878.7|3870.7|121
1684316700000|2023-05-17 09:45:00|3880.7|3873.7|3881.7|3874.7|3881.7|3874.7|3880.7|3873.7|51
1684317000000|2023-05-17 09:50:00|3882.7|3875.7|3883.7|3876.7|3883.7|3876.7|3880.7|3872.7|52
1684317300000|2023-05-17 09:55:00|3884.7|3877.7|3881.7|3873.7|3884.7|3877.7|3880.7|3873.7|46
1684317600000|2023-05-17 10:00:00|3882.7|3874.7|3878.7|3871.7|3882.7|3875.7|3876.7|3869.7|30
1684317900000|2023-05-17 10:05:00|3877.7|3870.7|3878.7|3871.7|3878.7|3871.7|3876.7|3869.7|35
1684318200000|2023-05-17 10:10:00|3879.7|3870.7|3879.7|3872.7|3879.7|3872.7|3876.7|3869.7|25
1684318500000|2023-05-17 10:15:00|3878.7|3871.7|3874.7|3866.7|3880.7|3872.7|3872.7|3865.7|96
1684318800000|2023-05-17 10:20:00|3873.7|3867.7|3874.7|3867.7|3874.7|3867.7|3872.7|3865.7|12
1684319100000|2023-05-17 10:25:00|3875.7|3868.7|3878.7|3870.7|3879.7|3872.7|3875.7|3868.7|25
1684319400000|2023-05-17 10:30:00|3877.7|3871.7|3879.7|3871.7|3880.7|3872.7|3877.7|3869.7|2
1684319700000|2023-05-17 10:35:00|3878.7|3870.7|3878.7|3871.7|3880.7|3872.7|3877.7|3869.7|6
1684320000000|2023-05-17 10:40:00|3879.7|3872.7|3881.7|3873.7|3883.7|3876.7|3878.7|3871.7|41
1684320300000|2023-05-17 10:45:00|3880.7|3874.7|3880.7|3873.7|3882.7|3875.7|3880.7|3873.7|3
1684320600000|2023-05-17 10:50:00|3879.7|3872.7|3878.7|3870.7|3880.7|3872.7|3876.7|3868.7|15
1684320900000|2023-05-17 10:55:00|3877.7|3871.7|3880.7|3873.7|3880.7|3873.7|3877.7|3870.7|4
1684321200000|2023-05-17 11:00:00|3879.7|3872.7|3879.7|3872.7|3881.7|3874.7|3878.7|3871.7|17
1684321500000|2023-05-17 11:05:00|3880.7|3871.7|3883.7|3876.7|3883.7|3876.7|3879.7|3871.7|29
1684321800000|2023-05-17 11:10:00|3884.7|3875.7|3885.7|3878.7|3885.7|3878.7|3883.7|3875.7|12
1684322100000|2023-05-17 11:15:00|3886.7|3879.7|3882.7|3875.7|3886.7|3879.7|3882.7|3875.7|12
1684322400000|2023-05-17 11:20:00|3883.7|3876.7|3884.7|3877.7|3885.7|3877.7|3882.7|3875.7|6
1684322700000|2023-05-17 11:25:00|3883.7|3876.7|3886.7|3879.7|3886.7|3879.7|3883.7|3876.7|3
1684323000000|2023-05-17 11:30:00|3885.7|3878.7|3885.7|3877.7|3886.7|3879.7|3884.7|3877.7|6
1684323300000|2023-05-17 11:35:00|3884.7|3878.7|3884.7|3876.7|3884.7|3878.7|3882.7|3875.7|8
1684323600000|2023-05-17 11:40:00|3885.7|3877.7|3884.7|3877.7|3886.7|3878.7|3884.7|3877.7|22
1684323900000|2023-05-17 11:45:00|3883.7|3876.7|3884.7|3876.7|3884.7|3877.7|3883.7|3875.7|9
1684324200000|2023-05-17 11:50:00|3883.7|3877.7|3880.7|3873.7|3884.7|3877.7|3879.7|3872.7|20
1684324500000|2023-05-17 11:55:00|3879.7|3872.7|3881.7|3874.7|3881.7|3874.7|3878.7|3871.7|5
1684324800000|2023-05-17 12:00:00|3880.7|3873.7|3881.7|3873.7|3882.7|3875.7|3880.7|3873.7|8
1684325100000|2023-05-17 12:05:00|3880.7|3874.7|3882.7|3874.7|3883.7|3876.7|3880.7|3874.7|4
1684325400000|2023-05-17 12:10:00|3881.7|3875.7|3883.7|3875.7|3883.7|3876.7|3881.7|3874.7|6
1684325700000|2023-05-17 12:15:00|3882.7|3876.7|3883.7|3875.7|3883.7|3876.7|3882.7|3875.7|1
1684326000000|2023-05-17 12:20:00|3882.7|3876.7|3883.7|3876.7|3885.7|3878.7|3882.7|3875.7|20
1684326300000|2023-05-17 12:25:00|3882.7|3875.7|3882.7|3875.7|3883.7|3876.7|3882.7|3875.7|7
1684326600000|2023-05-17 12:30:00|3883.7|3873.7|3885.7|3878.7|3885.7|3878.7|3881.7|3873.7|35
1684326900000|2023-05-17 12:35:00|3884.7|3877.7|3883.7|3876.7|3885.7|3877.7|3882.7|3875.7|16
1684327200000|2023-05-17 12:40:00|3884.7|3875.7|3883.7|3875.7|3884.7|3876.7|3883.7|3875.7|9
1684327500000|2023-05-17 12:45:00|3884.7|3876.7|3888.7|3881.7|3890.7|3883.7|3884.7|3875.7|46
1684327800000|2023-05-17 12:50:00|3887.7|3880.7|3890.7|3883.7|3890.7|3883.7|3887.7|3880.7|32
1684328100000|2023-05-17 12:55:00|3891.7|3884.7|3891.7|3885.7|3892.7|3885.7|3889.7|3882.7|24
1684328400000|2023-05-17 13:00:00|3891.2|3885.2|3891.2|3885.2|3892.2|3886.2|3891.2|3885.2|6
1684328700000|2023-05-17 13:05:00|3891.7|3885.7|3892.7|3886.7|3894.2|3888.2|3891.2|3885.2|17
1684329000000|2023-05-17 13:10:00|3892.2|3886.2|3891.2|3885.2|3893.2|3887.2|3891.2|3885.2|3
1684329300000|2023-05-17 13:15:00|3891.7|3885.7|3891.2|3885.2|3893.2|3887.2|3889.2|3883.2|43
1684329600000|2023-05-17 13:20:00|3890.7|3884.7|3893.2|3887.2|3895.2|3889.2|3890.7|3884.7|46
1684329900000|2023-05-17 13:25:00|3893.7|3887.7|3893.7|3887.7|3894.2|3888.2|3891.2|3885.2|37
1684330200000|2023-05-17 13:30:00|3894.7|3888.7|3890.7|3884.7|3894.7|3888.7|3882.2|3876.2|382
1684330500000|2023-05-17 13:35:00|3891.2|3885.2|3886.2|3880.2|3896.7|3890.7|3883.7|3877.7|128
1684330800000|2023-05-17 13:40:00|3885.2|3879.2|3891.2|3885.2|3893.2|3887.2|3882.2|3876.2|140
1684331100000|2023-05-17 13:45:00|3891.7|3885.7|3884.2|3878.2|3892.2|3886.2|3882.7|3876.7|132
1684331400000|2023-05-17 13:50:00|3884.7|3878.7|3886.2|3880.2|3890.7|3884.7|3884.2|3878.2|157
1684331700000|2023-05-17 13:55:00|3885.7|3879.7|3890.7|3884.7|3892.2|3886.2|3882.2|3876.2|387
1684332000000|2023-05-17 14:00:00|3891.2|3885.2|3889.2|3883.2|3893.2|3887.2|3888.2|3882.2|40
1684332300000|2023-05-17 14:05:00|3888.7|3882.7|3894.2|3888.2|3894.7|3888.7|3888.2|3882.2|128
1684332600000|2023-05-17 14:10:00|3893.2|3887.2|3906.2|3900.2|3906.2|3900.2|3893.2|3887.2|171
1684332900000|2023-05-17 14:15:00|3905.7|3899.7|3906.2|3900.2|3908.2|3902.2|3900.7|3894.7|105
1684333200000|2023-05-17 14:20:00|3907.2|3901.2|3905.2|3899.2|3909.2|3903.2|3903.7|3897.7|120
1684333500000|2023-05-17 14:25:00|3904.7|3898.7|3906.2|3900.2|3907.7|3901.7|3901.2|3895.2|70
1684333800000|2023-05-17 14:30:00|3906.7|3900.7|3911.2|3905.2|3912.2|3906.2|3906.7|3900.7|165
1684334100000|2023-05-17 14:35:00|3910.7|3904.7|3912.2|3906.2|3915.2|3909.2|3910.2|3904.2|119
1684334400000|2023-05-17 14:40:00|3911.7|3905.7|3910.2|3904.2|3913.7|3907.7|3906.2|3900.2|80
1684334700000|2023-05-17 14:45:00|3910.7|3904.7|3912.2|3906.2|3913.7|3907.7|3909.2|3903.2|31
1684335000000|2023-05-17 14:50:00|3912.7|3906.7|3911.2|3905.2|3913.7|3907.7|3909.2|3903.2|24
1684335300000|2023-05-17 14:55:00|3910.2|3904.2|3920.2|3914.2|3921.2|3915.2|3910.2|3904.2|83
1684335600000|2023-05-17 15:00:00|3920.7|3914.7|3918.2|3912.2|3923.2|3917.2|3917.2|3911.2|192
1684335900000|2023-05-17 15:05:00|3917.2|3911.2|3913.2|3907.2|3918.2|3912.2|3913.2|3907.2|153
1684336200000|2023-05-17 15:10:00|3914.2|3908.2|3913.2|3907.2|3915.7|3909.7|3913.2|3907.2|79
1684336500000|2023-05-17 15:15:00|3913.7|3907.7|3910.2|3904.2|3914.2|3908.2|3909.2|3903.2|101
1684336800000|2023-05-17 15:20:00|3909.7|3903.7|3908.2|3902.2|3911.2|3905.2|3905.2|3899.2|56
1684337100000|2023-05-17 15:25:00|3907.7|3901.7|3915.7|3909.7|3917.2|3911.2|3907.2|3901.2|83
1684337400000|2023-05-17 15:30:00|3915.2|3909.2|3915.2|3909.2|3918.2|3912.2|3915.2|3909.2|273
1684337700000|2023-05-17 15:35:00|3914.7|3908.7|3918.2|3912.2|3919.2|3913.2|3912.2|3906.2|99
1684338000000|2023-05-17 15:40:00|3918.7|3912.7|3918.2|3912.2|3919.2|3913.2|3915.2|3909.2|61
1684338300000|2023-05-17 15:45:00|3917.7|3911.7|3918.2|3912.2|3920.2|3914.2|3917.2|3911.2|44
1684338600000|2023-05-17 15:50:00|3917.7|3911.7|3918.2|3912.2|3920.2|3914.2|3917.2|3911.2|31
1684338900000|2023-05-17 15:55:00|3918.7|3912.7|3920.2|3914.2|3920.2|3914.2|3918.2|3912.2|31
1684339200000|2023-05-17 16:00:00|3920.7|3914.7|3918.2|3912.2|3920.7|3914.7|3917.2|3911.2|55
1684339500000|2023-05-17 16:05:00|3917.7|3911.7|3920.2|3914.2|3922.7|3916.7|3917.7|3911.7|46
1684339800000|2023-05-17 16:10:00|3920.7|3914.7|3922.2|3916.2|3922.7|3916.7|3920.2|3914.2|29
1684340100000|2023-05-17 16:15:00|3921.7|3915.7|3917.2|3911.2|3922.2|3916.2|3916.7|3910.7|60
1684340400000|2023-05-17 16:20:00|3916.7|3910.7|3916.2|3910.2|3917.2|3911.2|3915.2|3909.2|74
1684340700000|2023-05-17 16:25:00|3915.7|3909.7|3916.2|3910.2|3917.2|3911.2|3915.2|3909.2|36
1684341000000|2023-05-17 16:30:00|3915.7|3909.7|3916.2|3910.2|3917.2|3911.2|3915.2|3909.2|27
1684341300000|2023-05-17 16:35:00|3916.7|3910.7|3918.2|3912.2|3918.2|3912.2|3915.2|3909.2|30
1684341600000|2023-05-17 16:40:00|3918.7|3912.7|3920.2|3914.2|3920.2|3914.2|3916.7|3910.7|30
1684341900000|2023-05-17 16:45:00|3919.2|3913.2|3921.2|3915.2|3922.2|3916.2|3918.2|3912.2|45
1684342200000|2023-05-17 16:50:00|3920.7|3914.7|3921.2|3915.2|3921.2|3915.2|3919.2|3913.2|31
1684342500000|2023-05-17 16:55:00|3921.7|3915.7|3916.2|3910.2|3922.2|3916.2|3915.7|3909.7|94
1684342800000|2023-05-17 17:00:00|3917.2|3911.2|3919.7|3913.7|3920.2|3914.2|3916.7|3910.7|62
1684343100000|2023-05-17 17:05:00|3919.2|3913.2|3919.2|3913.2|3921.2|3915.2|3918.2|3912.2|32
1684343400000|2023-05-17 17:10:00|3918.7|3912.7|3919.2|3913.2|3920.7|3914.7|3918.2|3912.2|32
1684343700000|2023-05-17 17:15:00|3919.7|3913.7|3921.2|3915.2|3922.2|3916.2|3918.7|3912.7|14
1684344000000|2023-05-17 17:20:00|3921.7|3915.7|3927.2|3921.2|3927.2|3921.2|3921.7|3915.7|62
1684344300000|2023-05-17 17:25:00|3927.7|3921.7|3929.2|3923.2|3929.2|3923.2|3927.2|3921.2|16
1684344600000|2023-05-17 17:30:00|3930.2|3924.2|3931.2|3925.2|3931.2|3925.2|3929.2|3923.2|102
1684344900000|2023-05-17 17:35:00|3930.7|3924.7|3928.7|3922.7|3931.2|3925.2|3927.2|3921.2|23
1684345200000|2023-05-17 17:40:00|3929.2|3923.2|3931.2|3925.2|3932.2|3926.2|3928.2|3922.2|17
1684345500000|2023-05-17 17:45:00|3931.7|3925.7|3931.2|3925.2|3933.7|3927.7|3931.2|3925.2|21
1684345800000|2023-05-17 17:50:00|3931.7|3925.7|3933.2|3927.2|3933.2|3927.2|3931.2|3925.2|21
1684346100000|2023-05-17 17:55:00|3932.7|3926.7|3929.2|3923.2|3932.7|3926.7|3929.2|3923.2|24
1684346400000|2023-05-17 18:00:00|3929.7|3923.7|3930.7|3924.7|3931.2|3925.2|3928.2|3922.2|39
1684346700000|2023-05-17 18:05:00|3930.2|3924.2|3932.2|3926.2|3933.2|3927.2|3929.7|3923.7|56
1684347000000|2023-05-17 18:10:00|3931.2|3925.2|3932.2|3926.2|3932.2|3926.2|3930.2|3924.2|29
1684347300000|2023-05-17 18:15:00|3933.2|3927.2|3932.7|3926.7|3933.2|3927.2|3930.2|3924.2|22
1684347600000|2023-05-17 18:20:00|3933.2|3927.2|3933.2|3927.2|3934.2|3928.2|3932.2|3926.2|36
1684347900000|2023-05-17 18:25:00|3932.2|3926.2|3931.2|3925.2|3932.2|3926.2|3929.2|3923.2|22
1684348200000|2023-05-17 18:30:00|3931.7|3925.7|3931.2|3925.2|3933.2|3927.2|3930.2|3924.2|46
1684348500000|2023-05-17 18:35:00|3931.7|3925.7|3931.2|3925.2|3933.2|3927.2|3930.2|3924.2|59
1684348800000|2023-05-17 18:40:00|3931.7|3925.7|3927.7|3921.7|3933.2|3927.2|3927.2|3921.2|60
1684349100000|2023-05-17 18:45:00|3927.2|3921.2|3932.2|3926.2|3932.2|3926.2|3926.2|3920.2|51
1684349400000|2023-05-17 18:50:00|3931.7|3925.7|3930.2|3924.2|3932.2|3926.2|3929.2|3923.2|29
1684349700000|2023-05-17 18:55:00|3929.7|3923.7|3929.5|3920.5|3931.2|3925.2|3927.2|3920.5|43
1684350000000|2023-05-17 19:00:00|3929.6|3920.6|3930.7|3921.7|3930.8|3921.8|3928.7|3919.7|0
1684350300000|2023-05-17 19:05:00|3930.8|3921.8|3928.9|3919.9|3931.8|3922.8|3928.9|3919.9|0
1684350600000|2023-05-17 19:10:00|3929|3920|3928.3|3919.3|3930.4|3921.4|3928.3|3919.3|0
1684350900000|2023-05-17 19:15:00|3928.4|3919.4|3928.4|3919.4|3930|3921|3927.1|3918.1|0
1684351200000|2023-05-17 19:20:00|3928.3|3919.3|3926.2|3917.2|3928.4|3919.4|3925.5|3916.5|0
1684351500000|2023-05-17 19:25:00|3926.1|3917.1|3927.4|3918.4|3928.1|3919.1|3926|3917|0
1684351800000|2023-05-17 19:30:00|3926.8|3917.8|3925.1|3916.1|3927.9|3918.9|3925|3916|0
1684352100000|2023-05-17 19:35:00|3925|3916|3925.1|3916.1|3925.9|3916.9|3923.7|3914.7|0
1684352400000|2023-05-17 19:40:00|3925|3916|3928.5|3919.5|3928.7|3919.7|3924.9|3915.9|0
1684352700000|2023-05-17 19:45:00|3928.4|3919.4|3927.3|3918.3|3930|3921|3927.3|3918.3|0
1684353000000|2023-05-17 19:50:00|3927.4|3918.4|3928.4|3919.4|3928.5|3919.5|3926.7|3917.7|0
1684353300000|2023-05-17 19:55:00|3928.5|3919.5|3926.1|3917.1|3930.5|3921.5|3923.8|3914.8|0
1684353600000|2023-05-17 20:00:00|3926.2|3917.2|3924.3|3915.3|3926.2|3917.2|3923.9|3914.9|0
1684353900000|2023-05-17 20:05:00|3924.5|3915.5|3925.6|3916.6|3925.6|3916.6|3924.3|3915.3|0
1684354200000|2023-05-17 20:10:00|3925.5|3916.5|3926|3917|3926.4|3917.4|3925.4|3916.4|0
1684354500000|2023-05-17 20:15:00|3925.8|3916.8|3926.6|3917.6|3926.6|3917.6|3925.8|3916.8|0
1684354800000|2023-05-17 20:20:00|3926.8|3917.8|3927.3|3918.3|3927.7|3918.7|3926.7|3917.7|0
1684355100000|2023-05-17 20:25:00|3927.2|3918.2|3926.4|3917.4|3927.2|3918.2|3926.2|3917.2|0
1684355400000|2023-05-17 20:30:00|3926.2|3917.2|3925.6|3916.6|3926.2|3917.2|3925.6|3916.6|0
1684355700000|2023-05-17 20:35:00|3925.8|3916.8|3926.2|3917.2|3926.4|3917.4|3925.8|3916.8|0
1684356000000|2023-05-17 20:40:00|3926.4|3917.4|3926.1|3917.1|3926.6|3917.6|3926|3917|0
1684356300000|2023-05-17 20:45:00|3926.2|3917.2|3926.2|3917.2|3926.2|3917.2|3926|3917|0
1684356600000|2023-05-17 20:50:00|3926.3|3917.3|3926|3917|3926.6|3917.6|3926|3917|0
1684356900000|2023-05-17 20:55:00|3926.2|3917.2|3926.4|3917.4|3926.5|3917.5|3925.9|3916.9|0
1684357200000|2023-05-17 21:00:00|3926.3|3917.3|3926|3917|3926.3|3917.3|3925.7|3916.7|0
1684357500000|2023-05-17 21:05:00|3926.1|3917.1|3926.3|3917.3|3926.3|3917.3|3925.9|3916.9|0
1684357800000|2023-05-17 21:10:00|3926.5|3917.5|3926.4|3917.4|3926.9|3917.9|3926.4|3917.4|0
1684358100000|2023-05-17 21:15:00|3926.5|3917.5|3927|3918|3927.1|3918.1|3926.5|3917.5|0
1684358400000|2023-05-17 21:20:00|3926.9|3917.9|3927|3918|3927.1|3918.1|3926.9|3917.9|0
1684358700000|2023-05-17 21:25:00|3926.9|3917.9|3926.9|3917.9|3927.1|3918.1|3926.8|3917.8|0
1684359000000|2023-05-17 21:30:00|3927|3918|3926.9|3917.9|3927|3918|3926.9|3917.9|0
1684359600000|2023-05-17 21:40:00|3926.8|3917.8|3926.8|3917.8|3926.8|3917.8|3926.8|3917.8|0
1684359900000|2023-05-17 21:45:00|3926.7|3917.7|3927|3918|3927|3918|3926.7|3917.7|0
1684360200000|2023-05-17 21:50:00|3927.1|3918.1|3927.1|3918.1|3927.1|3918.1|3927.1|3918.1|0
1684360500000|2023-05-17 21:55:00|3927|3918|3926.9|3917.9|3927|3918|3926.9|3917.9|0
1684360800000|2023-05-17 22:00:00|3926.6|3917.6|3925.2|3916.2|3926.6|3917.6|3925.2|3916.2|0
1684361100000|2023-05-17 22:05:00|3925.3|3916.3|3924|3915|3925.6|3916.6|3923.8|3914.8|0
1684361400000|2023-05-17 22:10:00|3923.9|3914.9|3925|3916|3925.2|3916.2|3923.8|3914.8|0
1684361700000|2023-05-17 22:15:00|3925.2|3916.2|3924.6|3915.6|3925.2|3916.2|3924.6|3915.6|0
1684362000000|2023-05-17 22:20:00|3924.7|3915.7|3925.2|3916.2|3925.2|3916.2|3924.6|3915.6|0
1684362300000|2023-05-17 22:25:00|3925|3916|3925.5|3916.5|3925.6|3916.6|3925|3916|0
1684362600000|2023-05-17 22:30:00|3925.6|3916.6|3925.6|3916.6|3925.8|3916.8|3925.2|3916.2|0
1684362900000|2023-05-17 22:35:00|3925.5|3916.5|3925|3916|3925.6|3916.6|3924.8|3915.8|0
1684363200000|2023-05-17 22:40:00|3924.9|3915.9|3925|3916|3925|3916|3924.8|3915.8|0
1684363500000|2023-05-17 22:45:00|3924.8|3915.8|3925.4|3916.4|3925.4|3916.4|3924.6|3915.6|0
1684363800000|2023-05-17 22:50:00|3925.3|3916.3|3925.3|3916.3|3925.4|3916.4|3925.2|3916.2|0
1684364100000|2023-05-17 22:55:00|3925.4|3916.4|3925.2|3916.2|3925.4|3916.4|3925.1|3916.1|0
1684364400000|2023-05-17 23:00:00|3925.1|3916.1|3924.8|3915.8|3925.2|3916.2|3924.6|3915.6|0
1684364700000|2023-05-17 23:05:00|3924.6|3915.6|3924.8|3915.8|3925|3916|3924.6|3915.6|0
1684365000000|2023-05-17 23:10:00|3924.7|3915.7|3924.8|3915.8|3925|3916|3924.4|3915.4|0
1684365300000|2023-05-17 23:15:00|3924.6|3915.6|3924.4|3915.4|3924.8|3915.8|3924.4|3915.4|0
1684365600000|2023-05-17 23:20:00|3924.3|3915.3|3924.7|3915.7|3924.8|3915.8|3924.2|3915.2|0
1684365900000|2023-05-17 23:25:00|3924.6|3915.6|3925.1|3916.1|3925.2|3916.2|3924.6|3915.6|0
1684366200000|2023-05-17 23:30:00|3925|3916|3925.1|3916.1|3925.1|3916.1|3924.9|3915.9|0
1684366500000|2023-05-17 23:35:00|3925.2|3916.2|3924.7|3915.7|3925.3|3916.3|3924.7|3915.7|0
1684366800000|2023-05-17 23:40:00|3924.8|3915.8|3924.9|3915.9|3925.1|3916.1|3924.7|3915.7|0
1684367100000|2023-05-17 23:45:00|3924.7|3915.7|3925.1|3916.1|3925.5|3916.5|3924.7|3915.7|0
1684367400000|2023-05-17 23:50:00|3924.9|3915.9|3924.7|3915.7|3925.1|3916.1|3924.5|3915.5|0
1684367700000|2023-05-17 23:55:00|3924.6|3915.6|3925.5|3916.5|3925.5|3916.5|3924.5|3915.5|0
1684368000000|2023-05-18 00:00:00|3925.3|3916.3|3924.7|3915.7|3925.5|3916.5|3924.7|3915.7|0
1684368300000|2023-05-18 00:05:00|3924.9|3915.9|3925.7|3916.7|3926.2|3917.2|3924.9|3915.9|0
1684368600000|2023-05-18 00:10:00|3925.8|3916.8|3925.4|3916.4|3926|3917|3925.2|3916.2|0
1684368900000|2023-05-18 00:15:00|3925.5|3916.5|3925.9|3916.9|3926.1|3917.1|3925.4|3916.4|0
1684369200000|2023-05-18 00:20:00|3925.8|3916.8|3926.4|3917.4|3926.8|3917.8|3925.8|3916.8|0
1684369500000|2023-05-18 00:25:00|3926.6|3917.6|3927.2|3918.2|3927.4|3918.4|3926.4|3917.4|0
1684369800000|2023-05-18 00:30:00|3927.3|3918.3|3926.5|3917.5|3927.5|3918.5|3925.9|3916.9|0
1684370100000|2023-05-18 00:35:00|3926.3|3917.3|3928.5|3919.5|3928.7|3919.7|3925.4|3916.4|0
1684370400000|2023-05-18 00:40:00|3928.7|3919.7|3927.9|3918.9|3928.7|3919.7|3927.7|3918.7|0
1684370700000|2023-05-18 00:45:00|3928.1|3919.1|3927.9|3918.9|3928.4|3919.4|3927.6|3918.6|0
1684371000000|2023-05-18 00:50:00|3928|3919|3928.1|3919.1|3928.7|3919.7|3928|3919|0
1684371300000|2023-05-18 00:55:00|3928.2|3919.2|3927.3|3918.3|3928.5|3919.5|3927.3|3918.3|0
1684371600000|2023-05-18 01:00:00|3927.1|3918.1|3927.8|3918.8|3928.1|3919.1|3927|3918|0
1684371900000|2023-05-18 01:05:00|3928|3919|3927.6|3918.6|3928.1|3919.1|3927.3|3918.3|0
1684372200000|2023-05-18 01:10:00|3927.5|3918.5|3927.5|3918.5|3928|3919|3927|3918|0
1684372500000|2023-05-18 01:15:00|3927.3|3918.3|3921.7|3917.7|3927.5|3923.2|3909.2|3905.2|483
1684372800000|2023-05-18 01:20:00|3922.2|3918.2|3919.2|3915.2|3922.2|3918.2|3912.2|3908.2|365
1684373100000|2023-05-18 01:25:00|3919.7|3915.7|3920.2|3916.2|3925.2|3921.2|3919.7|3915.7|183
1684373400000|2023-05-18 01:30:00|3921.2|3917.2|3912.2|3908.2|3926.7|3922.7|3904.2|3900.2|4727
1684373700000|2023-05-18 01:35:00|3911.2|3907.2|3916.2|3912.2|3929.2|3925.2|3909.2|3905.2|2422
1684374000000|2023-05-18 01:40:00|3915.7|3911.7|3913.7|3909.7|3921.2|3917.2|3910.2|3906.2|1542
1684374300000|2023-05-18 01:45:00|3914.2|3910.2|3903.2|3899.2|3916.2|3912.2|3898.2|3894.2|1600
1684374600000|2023-05-18 01:50:00|3902.7|3898.7|3907.2|3903.2|3914.2|3910.2|3900.2|3896.2|1414
1684374900000|2023-05-18 01:55:00|3906.2|3902.2|3900.2|3896.2|3911.7|3907.7|3899.2|3895.2|1900
1684375200000|2023-05-18 02:00:00|3900.7|3896.7|3918.2|3914.2|3919.7|3915.7|3900.7|3896.7|1669
1684375500000|2023-05-18 02:05:00|3917.2|3913.2|3927.2|3923.2|3929.2|3925.2|3915.2|3911.2|1504
1684375800000|2023-05-18 02:10:00|3927.7|3923.7|3938.2|3934.2|3938.2|3934.2|3920.2|3916.2|1413
1684376100000|2023-05-18 02:15:00|3939.2|3935.2|3954.5|3950.5|3955.5|3951.5|3934.2|3930.2|2169
1684376400000|2023-05-18 02:20:00|3955.5|3951.5|3948|3944|3959|3955|3947.5|3943.5|1513
1684376700000|2023-05-18 02:25:00|3948.5|3944.5|3946.5|3942.5|3955.5|3951.5|3944|3940|912
1684377000000|2023-05-18 02:30:00|3947.5|3943.5|3933.5|3929.5|3947.5|3943.5|3932.5|3928.5|897
1684377300000|2023-05-18 02:35:00|3932.5|3928.5|3926.5|3922.5|3940.5|3936.5|3925.5|3921.5|1068
1684377600000|2023-05-18 02:40:00|3927.5|3923.5|3933.5|3929.5|3934.5|3930.5|3926.5|3922.5|591
1684377900000|2023-05-18 02:45:00|3933|3929|3936.5|3932.5|3938.5|3934.5|3930.5|3926.5|371
1684378200000|2023-05-18 02:50:00|3937|3933|3953.5|3949.5|3956.5|3952.5|3937|3933|792
1684378500000|2023-05-18 02:55:00|3952.5|3948.5|3940.5|3936.5|3953|3949|3938.5|3934.5|543
1684378800000|2023-05-18 03:00:00|3941.5|3937.5|3947.5|3943.5|3954|3950|3939.5|3935.5|494
1684379100000|2023-05-18 03:05:00|3947|3943|3944.5|3940.5|3950.5|3946.5|3943.5|3939.5|837
1684379400000|2023-05-18 03:10:00|3943.5|3939.5|3942.5|3938.5|3946|3942|3941.5|3937.5|493
1684379700000|2023-05-18 03:15:00|3943|3939|3938.5|3934.5|3943.5|3939.5|3934.5|3930.5|665
1684380000000|2023-05-18 03:20:00|3938|3934|3942|3938|3947.5|3943.5|3935|3931|591
1684380300000|2023-05-18 03:25:00|3942.5|3938.5|3939|3935|3944.5|3940.5|3938.5|3934.5|224
1684380600000|2023-05-18 03:30:00|3939.5|3935.5|3942.5|3938.5|3945.5|3941.5|3939.5|3935.5|176
1684380900000|2023-05-18 03:35:00|3942|3938|3938.5|3934.5|3943|3939|3935.5|3931.5|202
1684381200000|2023-05-18 03:40:00|3938|3934|3937.5|3933.5|3940.5|3936.5|3936|3932|187
1684381500000|2023-05-18 03:45:00|3938.5|3934.5|3939.5|3935.5|3940.5|3936.5|3937.5|3933.5|280
1684381800000|2023-05-18 03:50:00|3939|3935|3937.5|3933.5|3939.5|3935.5|3935.5|3931.5|388
1684382100000|2023-05-18 03:55:00|3936.5|3932.5|3938|3934|3938.5|3934.5|3935|3931|340
1684382400000|2023-05-18 04:00:00|3938.2|3929.2|3938.3|3929.3|3938.6|3929.6|3938|3929|0
1684382700000|2023-05-18 04:05:00|3938.1|3929.1|3938.2|3929.2|3938.2|3929.2|3937.7|3928.7|0
1684383000000|2023-05-18 04:10:00|3938.1|3929.1|3937.8|3928.8|3938.4|3929.4|3937.8|3928.8|0
1684383300000|2023-05-18 04:15:00|3938|3929|3938.1|3929.1|3938.3|3929.3|3937.9|3928.9|0
1684383600000|2023-05-18 04:20:00|3938|3929|3938|3929|3938.4|3929.4|3938|3929|0
1684383900000|2023-05-18 04:25:00|3938.1|3929.1|3938.2|3929.2|3938.5|3929.5|3938|3929|0
1684384200000|2023-05-18 04:30:00|3938|3929|3938|3929|3938.2|3929.2|3937.9|3928.9|0
1684384500000|2023-05-18 04:35:00|3938.1|3929.1|3937.9|3928.9|3938.2|3929.2|3937.9|3928.9|0
1684384800000|2023-05-18 04:40:00|3938|3929|3938|3929|3938.2|3929.2|3938|3929|0
1684385100000|2023-05-18 04:45:00|3937.9|3928.9|3938|3929|3938.2|3929.2|3937.9|3928.9|0
1684385400000|2023-05-18 04:50:00|3938.1|3929.1|3938.9|3929.9|3939.1|3930.1|3938.1|3929.1|0
1684385700000|2023-05-18 04:55:00|3938.7|3929.7|3938.4|3929.4|3938.9|3929.9|3938.4|3929.4|45
1684386000000|2023-05-18 05:00:00|3935.5|3931.5|3929.5|3925.5|3935.5|3931.5|3926.5|3922.5|782
1684386300000|2023-05-18 05:05:00|3930.5|3926.5|3924.5|3920.5|3931.5|3927.5|3924.5|3920.5|560
1684386600000|2023-05-18 05:10:00|3923.5|3919.5|3928.5|3924.5|3930.5|3926.5|3921.5|3917.5|630
1684386900000|2023-05-18 05:15:00|3929|3925|3933.5|3929.5|3935.5|3931.5|3928.5|3924.5|497
1684387200000|2023-05-18 05:20:00|3934.5|3930.5|3922|3918|3934.5|3930.5|3921.5|3917.5|640
1684387500000|2023-05-18 05:25:00|3921.5|3917.5|3923.5|3919.5|3928.5|3924.5|3920.5|3916.5|616
1684387800000|2023-05-18 05:30:00|3923|3919|3921.5|3917.5|3927.5|3923.5|3919.5|3915.5|737
1684388100000|2023-05-18 05:35:00|3922|3918|3916.5|3912.5|3924.5|3920.5|3916|3912|896
1684388400000|2023-05-18 05:40:00|3917|3913|3910.5|3906.5|3921.5|3917.5|3910.5|3906.5|969
1684388700000|2023-05-18 05:45:00|3909.5|3905.5|3902.5|3898.5|3914.5|3910.5|3901.5|3897.5|1010
1684389000000|2023-05-18 05:50:00|3901.5|3897.5|3903.5|3899.5|3906.5|3902.5|3899.5|3895.5|1071
1684389300000|2023-05-18 05:55:00|3902.5|3898.5|3901.5|3897.5|3908.5|3904.5|3897.5|3893.5|1014
1684389600000|2023-05-18 06:00:00|3902.5|3898.5|3912.5|3908.5|3913.5|3909.5|3901.5|3897.5|673
1684389900000|2023-05-18 06:05:00|3913|3909|3911|3907|3914.5|3910.5|3906.5|3902.5|746
1684390200000|2023-05-18 06:10:00|3911.5|3907.5|3906|3902|3911.5|3907.5|3904.5|3900.5|433
1684390500000|2023-05-18 06:15:00|3906.5|3902.5|3904.5|3900.5|3907.5|3903.5|3900.5|3896.5|656
1684390800000|2023-05-18 06:20:00|3905.5|3901.5|3919.5|3915.5|3920.5|3916.5|3904.5|3900.5|913
1684391100000|2023-05-18 06:25:00|3919|3915|3908|3904|3919.5|3915.5|3907.5|3903.5|573
1684391400000|2023-05-18 06:30:00|3908.5|3904.5|3907.5|3903.5|3910|3906|3902|3898|547
1684391700000|2023-05-18 06:35:00|3907|3903|3902.5|3898.5|3908.5|3904.5|3901.5|3897.5|335
1684392000000|2023-05-18 06:40:00|3902|3898|3901.5|3897.5|3906|3902|3899.5|3895.5|633
1684392300000|2023-05-18 06:45:00|3901|3897|3903.5|3899.5|3903.5|3899.5|3899.5|3895.5|297
1684392600000|2023-05-18 06:50:00|3903|3899|3901.5|3897.5|3905.5|3901.5|3901.5|3897.5|304
1684392900000|2023-05-18 06:55:00|3901|3897|3903|3899|3904|3900|3899.5|3895.5|379
1684393200000|2023-05-18 07:00:00|3903.5|3899.5|3909.5|3905.5|3912.5|3908.5|3902.5|3898.5|585
1684393500000|2023-05-18 07:05:00|3910.5|3906.5|3915.5|3911.5|3916.5|3912.5|3909.5|3905.5|382
1684393800000|2023-05-18 07:10:00|3916|3912|3916.5|3912.5|3916.5|3912.5|3912.5|3908.5|382
1684394100000|2023-05-18 07:15:00|3917|3913|3923|3919|3924|3920|3917|3913|675
1684394400000|2023-05-18 07:20:00|3923.5|3919.5|3924.5|3920.5|3924.5|3920.5|3919|3915|728
1684394700000|2023-05-18 07:25:00|3923.5|3919.5|3924.5|3920.5|3927.5|3923.5|3922.5|3918.5|516
1684395000000|2023-05-18 07:30:00|3925.5|3921.5|3915.5|3911.5|3925.5|3921.5|3915.5|3911.5|740
1684395300000|2023-05-18 07:35:00|3916.5|3912.5|3918.5|3914.5|3920.5|3916.5|3916.5|3912.5|513
1684395600000|2023-05-18 07:40:00|3919|3915|3919.5|3915.5|3920.5|3916.5|3918.5|3914.5|639
1684395900000|2023-05-18 07:45:00|3919|3915|3919.5|3915.5|3920.5|3916.5|3915.5|3911.5|763
1684396200000|2023-05-18 07:50:00|3919|3915|3917.5|3913.5|3919.5|3915.5|3915.5|3911.5|542
1684396500000|2023-05-18 07:55:00|3916.5|3912.5|3918.5|3914.5|3920.5|3916.5|3914|3910|714
1684396800000|2023-05-18 08:00:00|3916.3|3912.3|3913.3|3909.3|3916.3|3912.3|3910.3|3906.3|773
1684397100000|2023-05-18 08:05:00|3913.8|3909.8|3909.3|3905.3|3917.3|3913.3|3908.3|3904.3|1395
1684397400000|2023-05-18 08:10:00|3910.3|3906.3|3918.3|3914.3|3920.3|3916.3|3910.3|3906.3|635
1684397700000|2023-05-18 08:15:00|3918.8|3914.8|3916.3|3912.3|3919.3|3915.3|3916.3|3912.3|635
1684398000000|2023-05-18 08:20:00|3915.3|3911.3|3913.3|3909.3|3918.3|3914.3|3913.3|3909.3|733
1684398300000|2023-05-18 08:25:00|3913.8|3909.8|3917.8|3913.8|3918.8|3914.8|3913.3|3909.3|563
1684398600000|2023-05-18 08:30:00|3918|3908.8|3917.4|3908.4|3918.2|3909.2|3917.3|3908.3|0
1684398900000|2023-05-18 08:35:00|3917.5|3908.5|3916.5|3907.5|3917.5|3908.5|3916.5|3907.5|0
1684399200000|2023-05-18 08:40:00|3916.3|3907.3|3916.5|3907.5|3916.6|3907.6|3916.1|3907.1|0
1684399500000|2023-05-18 08:45:00|3916.6|3907.6|3917.4|3908.4|3917.5|3908.5|3916.5|3907.5|0
1684399800000|2023-05-18 08:50:00|3917.2|3908.2|3916.3|3907.3|3917.6|3908.6|3916|3907|0
1684400100000|2023-05-18 08:55:00|3916.2|3907.2|3916.5|3907.5|3916.6|3907.6|3916|3907|0
1684400400000|2023-05-18 09:00:00|3916.4|3907.4|3913.3|3904.3|3916.4|3907.4|3912|3903|0
1684400700000|2023-05-18 09:05:00|3913.2|3904.2|3913.3|3904.3|3913.3|3904.3|3912.7|3903.7|0
1684401000000|2023-05-18 09:10:00|3913.4|3904.4|3913.3|3904.3|3913.6|3904.6|3913.3|3904.3|0
1684401300000|2023-05-18 09:15:00|3914.8|3906.8|3913.8|3905.8|3916.8|3908.8|3912.8|3904.8|41
1684401600000|2023-05-18 09:20:00|3914.8|3906.8|3915.8|3907.8|3917.8|3909.8|3914.8|3905.8|10
1684401900000|2023-05-18 09:25:00|3914.8|3906.8|3915.8|3907.8|3915.8|3908.8|3913.8|3906.8|12
1684402200000|2023-05-18 09:30:00|3916.8|3908.8|3914.8|3907.8|3916.8|3909.8|3914.8|3907.8|15
1684402500000|2023-05-18 09:35:00|3915.8|3908.8|3914.8|3906.8|3916.8|3908.8|3913.8|3906.8|6
1684402800000|2023-05-18 09:40:00|3913.8|3907.8|3917.8|3910.8|3917.8|3910.8|3913.8|3905.8|25
1684403100000|2023-05-18 09:45:00|3916.8|3909.8|3913.8|3906.8|3918.8|3911.8|3913.8|3906.8|39
1684403400000|2023-05-18 09:50:00|3912.8|3905.8|3914.8|3906.8|3914.8|3907.8|3912.8|3904.8|39
1684403700000|2023-05-18 09:55:00|3915.8|3907.8|3914.8|3907.8|3916.8|3909.8|3913.8|3905.8|38
1684404000000|2023-05-18 10:00:00|3913.8|3906.8|3916.8|3909.8|3916.8|3909.8|3913.8|3906.8|4
1684404300000|2023-05-18 10:05:00|3917.8|3910.8|3915.8|3908.8|3917.8|3910.8|3915.8|3908.8|8
1684404600000|2023-05-18 10:10:00|3916.8|3907.8|3915.8|3908.8|3916.8|3909.8|3914.8|3907.8|10
1684404900000|2023-05-18 10:15:00|3916.8|3909.8|3916.8|3908.8|3916.8|3909.8|3915.8|3908.8|1
1684405200000|2023-05-18 10:20:00|3915.8|3909.8|3918.8|3911.8|3918.8|3911.8|3915.8|3908.8|4
1684405500000|2023-05-18 10:25:00|3917.8|3910.8|3918.8|3910.8|3918.8|3911.8|3917.8|3910.8|2
1684405800000|2023-05-18 10:30:00|3917.8|3911.8|3918.8|3910.8|3918.8|3911.8|3916.8|3909.8|23
1684406100000|2023-05-18 10:35:00|3917.8|3911.8|3919.8|3912.8|3920.8|3912.8|3917.8|3910.8|25
1684406400000|2023-05-18 10:40:00|3920.8|3911.8|3919.8|3912.8|3920.8|3912.8|3918.8|3911.8|4
1684406700000|2023-05-18 10:45:00|3920.8|3911.8|3924.8|3917.8|3924.8|3917.8|3920.8|3911.8|33
1684407000000|2023-05-18 10:50:00|3923.8|3916.8|3924.8|3916.8|3924.8|3917.8|3923.8|3916.8|7
1684407300000|2023-05-18 10:55:00|3923.8|3917.8|3923.8|3916.8|3924.8|3917.8|3922.8|3915.8|4
1684407600000|2023-05-18 11:00:00|3924.8|3915.8|3926.8|3919.8|3926.8|3919.8|3924.8|3915.8|20
1684407900000|2023-05-18 11:05:00|3925.8|3918.8|3914.8|3906.8|3930.8|3923.8|3912.8|3905.8|72
1684408200000|2023-05-18 11:10:00|3915.8|3907.8|3910.8|3902.8|3915.8|3908.8|3909.8|3902.8|12
1684408500000|2023-05-18 11:15:00|3911.8|3903.8|3916.8|3908.8|3916.8|3908.8|3910.8|3902.8|39
1684408800000|2023-05-18 11:20:00|3917.8|3909.8|3916.8|3908.8|3918.8|3911.8|3914.8|3906.8|83
1684409100000|2023-05-18 11:25:00|3915.8|3906.8|3916.8|3909.8|3917.8|3910.8|3913.8|3906.8|68
1684409400000|2023-05-18 11:30:00|3917.8|3908.8|3918.8|3910.8|3918.8|3911.8|3916.8|3908.8|66
1684409700000|2023-05-18 11:35:00|3919.8|3911.8|3917.8|3910.8|3919.8|3911.8|3917.8|3909.8|40
1684410000000|2023-05-18 11:40:00|3918.8|3909.8|3918.8|3911.8|3920.8|3913.8|3917.8|3909.8|94
1684410300000|2023-05-18 11:45:00|3919.8|3912.8|3920.8|3912.8|3921.8|3913.8|3919.8|3912.8|46
1684410600000|2023-05-18 11:50:00|3919.8|3913.8|3921.8|3914.8|3921.8|3914.8|3919.8|3912.8|13
1684410900000|2023-05-18 11:55:00|3922.8|3915.8|3923.8|3916.8|3924.8|3917.8|3922.8|3914.8|19
1684411200000|2023-05-18 12:00:00|3924.8|3917.8|3921.8|3913.8|3924.8|3917.8|3920.8|3913.8|26
1684411500000|2023-05-18 12:05:00|3920.8|3914.8|3924.8|3917.8|3924.8|3917.8|3920.8|3912.8|31
1684411800000|2023-05-18 12:10:00|3923.8|3916.8|3931.8|3924.8|3931.8|3924.8|3923.8|3916.8|45
1684412100000|2023-05-18 12:15:00|3932.8|3925.8|3934.8|3926.8|3935.8|3928.8|3929.8|3922.8|76
1684412400000|2023-05-18 12:20:00|3933.8|3927.8|3934.8|3926.8|3936.8|3929.8|3932.8|3924.8|92
1684412700000|2023-05-18 12:25:00|3935.8|3927.8|3937.8|3928.8|3939.8|3932.8|3935.8|3926.8|63
1684413000000|2023-05-18 12:30:00|3936.8|3927.8|3932.8|3924.8|3937.8|3929.8|3930.8|3923.8|17
1684413300000|2023-05-18 12:35:00|3931.8|3925.8|3927.8|3919.8|3934.8|3927.8|3926.8|3919.8|13
1684413600000|2023-05-18 12:40:00|3926.8|3918.8|3929.8|3921.8|3929.8|3922.8|3925.8|3917.8|14
1684413900000|2023-05-18 12:45:00|3928.8|3922.8|3925.8|3917.8|3930.8|3923.8|3924.8|3917.8|6
1684414200000|2023-05-18 12:50:00|3924.8|3916.8|3922.8|3914.8|3926.8|3918.8|3919.8|3911.8|22
1684414500000|2023-05-18 12:55:00|3921.8|3913.8|3917.3|3911.3|3922.8|3914.8|3916.8|3909.8|143
1684414800000|2023-05-18 13:00:00|3916.8|3910.8|3918.8|3912.8|3919.3|3913.3|3916.3|3910.3|82
1684415100000|2023-05-18 13:05:00|3918.3|3912.3|3919.8|3913.8|3920.3|3914.3|3916.3|3910.3|35
1684415400000|2023-05-18 13:10:00|3920.3|3914.3|3917.3|3911.3|3920.8|3914.8|3915.8|3909.8|58
1684415700000|2023-05-18 13:15:00|3917.8|3911.8|3918.3|3912.3|3918.3|3912.3|3917.3|3911.3|21
1684416000000|2023-05-18 13:20:00|3917.8|3911.8|3917.3|3911.3|3918.3|3912.3|3916.3|3910.3|12
1684416300000|2023-05-18 13:25:00|3917.8|3911.8|3917.3|3911.3|3919.3|3913.3|3916.3|3910.3|18
1684416600000|2023-05-18 13:30:00|3918.8|3912.8|3865.3|3859.3|3919.3|3913.3|3865.3|3859.3|1305
1684416900000|2023-05-18 13:35:00|3864.8|3858.8|3880.8|3874.8|3890.8|3884.8|3863.8|3857.8|679
1684417200000|2023-05-18 13:40:00|3880.3|3874.3|3885.3|3879.3|3895.8|3889.8|3875.3|3869.3|316
1684417500000|2023-05-18 13:45:00|3884.8|3878.8|3875.3|3869.3|3891.3|3885.3|3874.3|3868.3|258
1684417800000|2023-05-18 13:50:00|3875.8|3869.8|3861.3|3855.3|3880.3|3874.3|3860.3|3854.3|309
1684418100000|2023-05-18 13:55:00|3861.8|3855.8|3867.8|3861.8|3868.8|3862.8|3858.3|3852.3|410
1684418400000|2023-05-18 14:00:00|3868.8|3862.8|3848.8|3842.8|3869.3|3863.3|3848.8|3842.8|347
1684418700000|2023-05-18 14:05:00|3849.3|3843.3|3857.3|3851.3|3857.3|3851.3|3844.3|3838.3|419
1684419000000|2023-05-18 14:10:00|3856.8|3850.8|3862.3|3856.3|3862.3|3856.3|3851.3|3845.3|177
1684419300000|2023-05-18 14:15:00|3861.3|3855.3|3856.3|3850.3|3862.3|3856.3|3849.8|3843.8|243
1684419600000|2023-05-18 14:20:00|3855.8|3849.8|3850.3|3844.3|3860.8|3854.8|3850.3|3844.3|169
1684419900000|2023-05-18 14:25:00|3849.8|3843.8|3853.3|3847.3|3854.3|3848.3|3840.8|3834.8|228
1684420200000|2023-05-18 14:30:00|3852.8|3846.8|3857.3|3851.3|3860.8|3854.8|3852.3|3846.3|129
1684420500000|2023-05-18 14:35:00|3857.8|3851.8|3860.3|3854.3|3860.8|3854.8|3852.8|3846.8|182
1684420800000|2023-05-18 14:40:00|3859.8|3853.8|3861.8|3855.8|3864.3|3858.3|3855.8|3849.8|89
1684421100000|2023-05-18 14:45:00|3860.8|3854.8|3865.8|3859.8|3866.8|3860.8|3858.3|3852.3|245
1684421400000|2023-05-18 14:50:00|3866.3|3860.3|3860.3|3854.3|3866.3|3860.3|3855.3|3849.3|85
1684421700000|2023-05-18 14:55:00|3860.8|3854.8|3848.3|3842.3|3861.3|3855.3|3848.3|3842.3|198
1684422000000|2023-05-18 15:00:00|3847.8|3841.8|3842.3|3836.3|3849.8|3843.8|3838.8|3832.8|275
1684422300000|2023-05-18 15:05:00|3841.8|3835.8|3855.8|3849.8|3855.8|3849.8|3839.8|3833.8|110
1684422600000|2023-05-18 15:10:00|3856.3|3850.3|3858.3|3852.3|3860.3|3854.3|3853.8|3847.8|108
1684422900000|2023-05-18 15:15:00|3858.8|3852.8|3857.3|3851.3|3865.3|3859.3|3856.3|3850.3|152
1684423200000|2023-05-18 15:20:00|3857.8|3851.8|3859.3|3853.3|3860.8|3854.8|3851.3|3845.3|93
1684423500000|2023-05-18 15:25:00|3860.3|3854.3|3858.3|3852.3|3864.8|3858.8|3856.8|3850.8|189
1684423800000|2023-05-18 15:30:00|3857.8|3851.8|3858.8|3852.8|3858.8|3852.8|3853.3|3847.3|80
1684424100000|2023-05-18 15:35:00|3858.3|3852.3|3854.3|3848.3|3858.3|3852.3|3853.8|3847.8|25
1684424400000|2023-05-18 15:40:00|3854.8|3848.8|3855.3|3849.3|3859.8|3853.8|3853.8|3847.8|35
1684424700000|2023-05-18 15:45:00|3854.8|3848.8|3859.3|3853.3|3859.3|3853.3|3850.8|3844.8|149
1684425000000|2023-05-18 15:50:00|3859.8|3853.8|3864.3|3858.3|3864.3|3858.3|3858.8|3852.8|36
1684425300000|2023-05-18 15:55:00|3863.8|3857.8|3861.8|3855.8|3863.8|3857.8|3858.3|3852.3|60
1684425600000|2023-05-18 16:00:00|3861.3|3855.3|3865.3|3859.3|3865.3|3859.3|3857.8|3851.8|33
1684425900000|2023-05-18 16:05:00|3865.8|3859.8|3863.3|3857.3|3865.8|3859.8|3861.3|3855.3|22
1684426200000|2023-05-18 16:10:00|3862.3|3856.3|3851.3|3845.3|3863.8|3857.8|3851.3|3845.3|28
1684426500000|2023-05-18 16:15:00|3850.3|3844.3|3851.8|3845.8|3855.3|3849.3|3849.3|3843.3|57
1684426800000|2023-05-18 16:20:00|3851.3|3845.3|3840.8|3834.8|3851.3|3845.3|3840.8|3834.8|37
1684427100000|2023-05-18 16:25:00|3841.3|3835.3|3843.3|3837.3|3843.3|3837.3|3836.3|3830.3|107
1684427400000|2023-05-18 16:30:00|3842.8|3836.8|3837.3|3831.3|3842.8|3836.8|3836.8|3830.8|60
1684427700000|2023-05-18 16:35:00|3837.8|3831.8|3838.3|3832.3|3840.8|3834.8|3835.3|3829.3|49
1684428000000|2023-05-18 16:40:00|3838.8|3832.8|3840.8|3834.8|3841.8|3835.8|3837.3|3831.3|58
1684428300000|2023-05-18 16:45:00|3841.3|3835.3|3842.3|3836.3|3842.3|3836.3|3836.3|3830.3|38
1684428600000|2023-05-18 16:50:00|3841.8|3835.8|3847.3|3841.3|3847.3|3841.3|3841.3|3835.3|81
1684428900000|2023-05-18 16:55:00|3846.8|3840.8|3846.3|3840.3|3848.3|3842.3|3843.3|3837.3|56
1684429200000|2023-05-18 17:00:00|3846.8|3840.8|3849.8|3843.8|3851.8|3845.8|3846.8|3840.8|17
1684429500000|2023-05-18 17:05:00|3850.3|3844.3|3845.3|3839.3|3850.3|3844.3|3843.8|3837.8|10
1684429800000|2023-05-18 17:10:00|3844.8|3838.8|3843.8|3837.8|3845.8|3839.8|3842.8|3836.8|16
1684430100000|2023-05-18 17:15:00|3843.3|3837.3|3847.3|3841.3|3848.8|3842.8|3843.3|3837.3|18
1684430400000|2023-05-18 17:20:00|3846.8|3840.8|3845.3|3839.3|3848.3|3842.3|3844.3|3838.3|25
1684430700000|2023-05-18 17:25:00|3845.8|3839.8|3842.3|3836.3|3846.3|3840.3|3839.3|3833.3|26
1684431000000|2023-05-18 17:30:00|3841.8|3835.8|3841.3|3835.3|3844.3|3838.3|3839.3|3833.3|101
1684431300000|2023-05-18 17:35:00|3840.8|3834.8|3838.8|3832.8|3841.8|3835.8|3837.3|3831.3|59
1684431600000|2023-05-18 17:40:00|3838.3|3832.3|3836.3|3830.3|3840.3|3834.3|3835.8|3829.8|85
1684431900000|2023-05-18 17:45:00|3835.8|3829.8|3837.3|3831.3|3838.3|3832.3|3833.3|3827.3|53
1684432200000|2023-05-18 17:50:00|3836.8|3830.8|3830.8|3824.8|3836.8|3830.8|3830.3|3824.3|29
1684432500000|2023-05-18 17:55:00|3830.3|3824.3|3824.3|3818.3|3830.3|3824.3|3824.3|3818.3|75
1684432800000|2023-05-18 18:00:00|3825.3|3819.3|3827.3|3821.3|3829.3|3823.3|3822.3|3816.3|137
1684433100000|2023-05-18 18:05:00|3826.8|3820.8|3828.8|3822.8|3831.3|3825.3|3826.3|3820.3|58
1684433400000|2023-05-18 18:10:00|3829.3|3823.3|3833.3|3827.3|3833.3|3827.3|3829.3|3823.3|45
1684433700000|2023-05-18 18:15:00|3834.3|3828.3|3831.3|3825.3|3835.3|3829.3|3831.3|3825.3|35
1684434000000|2023-05-18 18:20:00|3830.3|3824.3|3833.8|3827.8|3833.8|3827.8|3828.3|3822.3|54
1684434300000|2023-05-18 18:25:00|3833.3|3827.3|3830.3|3824.3|3835.3|3829.3|3830.3|3824.3|26
1684434600000|2023-05-18 18:30:00|3830.8|3824.8|3830.3|3824.3|3832.3|3826.3|3829.3|3823.3|27
1684434900000|2023-05-18 18:35:00|3829.3|3823.3|3831.3|3825.3|3832.8|3826.8|3829.3|3823.3|40
1684435200000|2023-05-18 18:40:00|3830.3|3824.3|3831.3|3825.3|3833.8|3827.8|3829.3|3823.3|33
1684435500000|2023-05-18 18:45:00|3830.8|3824.8|3831.3|3825.3|3835.3|3829.3|3830.3|3824.3|136
1684435800000|2023-05-18 18:50:00|3831.8|3825.8|3832.3|3826.3|3833.8|3827.8|3831.3|3825.3|110
1684436100000|2023-05-18 18:55:00|3831.8|3825.8|3836.8|3827.8|3836.8|3830.3|3831.3|3825.3|46
1684436400000|2023-05-18 19:00:00|3836.9|3827.9|3834.4|3825.4|3837.2|3828.2|3834.4|3825.4|0
1684436700000|2023-05-18 19:05:00|3833.8|3824.8|3838.7|3829.7|3838.8|3829.8|3833.5|3824.5|0
1684437000000|2023-05-18 19:10:00|3838.8|3829.8|3840.3|3831.3|3840.3|3831.3|3837.7|3828.7|0
1684437300000|2023-05-18 19:15:00|3840.4|3831.4|3843.6|3834.6|3843.7|3834.7|3840.3|3831.3|0
1684437600000|2023-05-18 19:20:00|3843.7|3834.7|3841.2|3832.2|3843.7|3834.7|3841.1|3832.1|0
1684437900000|2023-05-18 19:25:00|3841.1|3832.1|3843.9|3834.9|3843.9|3834.9|3840.3|3831.3|0
1684438200000|2023-05-18 19:30:00|3844|3835|3845.4|3836.4|3845.9|3836.9|3844|3835|0
1684438500000|2023-05-18 19:35:00|3845.3|3836.3|3845.6|3836.6|3845.6|3836.6|3843.5|3834.5|0
1684438800000|2023-05-18 19:40:00|3845.5|3836.5|3847.7|3838.7|3848.3|3839.3|3844.4|3835.4|0
1684439100000|2023-05-18 19:45:00|3847.8|3838.8|3848.2|3839.2|3850.5|3841.5|3847.7|3838.7|0
1684439400000|2023-05-18 19:50:00|3848.8|3839.8|3849.6|3840.6|3852.2|3843.2|3848.3|3839.3|0
1684439700000|2023-05-18 19:55:00|3849.5|3840.5|3848.8|3839.8|3851.9|3842.9|3847.8|3838.8|0
1684440000000|2023-05-18 20:00:00|3848.5|3839.5|3857.6|3848.6|3858.1|3849.1|3847.7|3838.7|0
1684440300000|2023-05-18 20:05:00|3857.7|3848.7|3857.4|3848.4|3857.9|3848.9|3857.4|3848.4|0
1684440600000|2023-05-18 20:10:00|3857.5|3848.5|3858.5|3849.5|3858.5|3849.5|3857.4|3848.4|0
1684440900000|2023-05-18 20:15:00|3858.6|3849.6|3859.8|3850.8|3859.8|3850.8|3858.5|3849.5|0
1684441200000|2023-05-18 20:20:00|3859.9|3850.9|3859.4|3850.4|3860|3851|3859|3850|0
1684441500000|2023-05-18 20:25:00|3859.3|3850.3|3858.1|3849.1|3859.4|3850.4|3858.1|3849.1|0
1684441800000|2023-05-18 20:30:00|3858.2|3849.2|3858.9|3849.9|3859|3850|3858.1|3849.1|0
1684442100000|2023-05-18 20:35:00|3858.8|3849.8|3860|3851|3860|3851|3858.8|3849.8|0
1684442400000|2023-05-18 20:40:00|3860.1|3851.1|3860.7|3851.7|3860.7|3851.7|3860|3851|0
1684442700000|2023-05-18 20:45:00|3860.6|3851.6|3861.1|3852.1|3861.3|3852.3|3860|3851|0
1684443000000|2023-05-18 20:50:00|3860.9|3851.9|3861.1|3852.1|3861.3|3852.3|3860.7|3851.7|0
1684443300000|2023-05-18 20:55:00|3861.2|3852.2|3863.2|3854.2|3863.5|3854.5|3861.1|3852.1|0
1684443600000|2023-05-18 21:00:00|3863.1|3854.1|3863.5|3854.5|3863.5|3854.5|3863.1|3854.1|0
1684443900000|2023-05-18 21:05:00|3863.6|3854.6|3863.5|3854.5|3863.7|3854.7|3863.5|3854.5|0
1684444200000|2023-05-18 21:10:00|3863.6|3854.6|3863.6|3854.6|3863.6|3854.6|3863.5|3854.5|0
1684444500000|2023-05-18 21:15:00|3863.7|3854.7|3868|3859|3868.1|3859.1|3863.6|3854.6|0
1684444800000|2023-05-18 21:20:00|3868.1|3859.1|3868.1|3859.1|3868.1|3859.1|3867.9|3858.9|0
1684445100000|2023-05-18 21:25:00|3868|3859|3868|3859|3868|3859|3868|3859|0
1684445400000|2023-05-18 21:30:00|3868.1|3859.1|3868.2|3859.2|3868.3|3859.3|3868.1|3859.1|0
1684445700000|2023-05-18 21:35:00|3868.3|3859.3|3868.3|3859.3|3868.3|3859.3|3868.3|3859.3|0
1684446000000|2023-05-18 21:40:00|3868.4|3859.4|3868.3|3859.3|3868.5|3859.5|3868.2|3859.2|0
1684446300000|2023-05-18 21:45:00|3868.1|3859.1|3868.2|3859.2|3868.4|3859.4|3867.9|3858.9|0
1684446600000|2023-05-18 21:50:00|3868.4|3859.4|3868.4|3859.4|3868.5|3859.5|3867.9|3858.9|0
1684446900000|2023-05-18 21:55:00|3868.3|3859.3|3867.8|3858.8|3868.3|3859.3|3867.7|3858.7|0
1684447200000|2023-05-18 22:00:00|3867.6|3858.6|3867.5|3858.5|3868|3859|3866.4|3857.4|0
1684447500000|2023-05-18 22:05:00|3867.3|3858.3|3872.3|3863.3|3874.6|3865.6|3867.3|3858.3|0
1684447800000|2023-05-18 22:10:00|3873.2|3864.2|3875.1|3866.1|3875.1|3866.1|3871.6|3862.6|0
1684448100000|2023-05-18 22:15:00|3874.9|3865.9|3873.8|3864.8|3874.9|3865.9|3873|3864|0
1684448400000|2023-05-18 22:20:00|3873.7|3864.7|3870.8|3861.8|3873.9|3864.9|3868.4|3859.4|0
1684448700000|2023-05-18 22:25:00|3870.9|3861.9|3865.4|3856.4|3872.9|3863.9|3865.3|3856.3|0
1684449000000|2023-05-18 22:30:00|3865.5|3856.5|3865.4|3856.4|3866.2|3857.2|3865.4|3856.4|0
1684449300000|2023-05-18 22:35:00|3865.5|3856.5|3865.9|3856.9|3865.9|3856.9|3864.2|3855.2|0
1684449600000|2023-05-18 22:40:00|3865.8|3856.8|3865.3|3856.3|3866.1|3857.1|3864.8|3855.8|0
1684449900000|2023-05-18 22:45:00|3865.2|3856.2|3865|3856|3865.4|3856.4|3864.6|3855.6|0
1684450200000|2023-05-18 22:50:00|3865.2|3856.2|3865.9|3856.9|3866.3|3857.3|3865.1|3856.1|0
1684450500000|2023-05-18 22:55:00|3866|3857|3870.6|3861.6|3871|3862|3865.9|3856.9|0
1684450800000|2023-05-18 23:00:00|3870.5|3861.5|3869.2|3860.2|3870.6|3861.6|3869.2|3860.2|0
1684451100000|2023-05-18 23:05:00|3869|3860|3868.7|3859.7|3869|3860|3867.9|3858.9|0
1684451400000|2023-05-18 23:10:00|3868.8|3859.8|3868.7|3859.7|3869|3860|3868.5|3859.5|0
1684451700000|2023-05-18 23:15:00|3868.6|3859.6|3868.7|3859.7|3869.2|3860.2|3868.5|3859.5|0
1684452000000|2023-05-18 23:20:00|3868.8|3859.8|3868.7|3859.7|3869|3860|3868.6|3859.6|0
1684452300000|2023-05-18 23:25:00|3868.8|3859.8|3868.8|3859.8|3869|3860|3868.7|3859.7|0
1684452600000|2023-05-18 23:30:00|3868.7|3859.7|3867.5|3858.5|3868.7|3859.7|3867.2|3858.2|0
1684452900000|2023-05-18 23:35:00|3867.4|3858.4|3867.6|3858.6|3868.1|3859.1|3867.4|3858.4|0
1684453200000|2023-05-18 23:40:00|3867.5|3858.5|3867.4|3858.4|3867.8|3858.8|3867.2|3858.2|0
1684453500000|2023-05-18 23:45:00|3867.3|3858.3|3867.5|3858.5|3867.9|3858.9|3867.2|3858.2|0
1684453800000|2023-05-18 23:50:00|3867.4|3858.4|3867.2|3858.2|3867.7|3858.7|3867.2|3858.2|0
1684454100000|2023-05-18 23:55:00|3867.1|3858.1|3867.2|3858.2|3867.5|3858.5|3867|3858|0
1684454400000|2023-05-19 00:00:00|3867.3|3858.3|3868.1|3859.1|3868.3|3859.3|3867.3|3858.3|0
1684454700000|2023-05-19 00:05:00|3868.2|3859.2|3866.6|3857.6|3868.3|3859.3|3866.4|3857.4|0
1684455000000|2023-05-19 00:10:00|3866.7|3857.7|3866.4|3857.4|3867|3858|3866.4|3857.4|0
1684455300000|2023-05-19 00:15:00|3866.6|3857.6|3866.4|3857.4|3867.4|3858.4|3866.1|3857.1|0
1684455600000|2023-05-19 00:20:00|3866.5|3857.5|3867.7|3858.7|3868.1|3859.1|3866.3|3857.3|0
1684455900000|2023-05-19 00:25:00|3867.5|3858.5|3867.1|3858.1|3868.6|3859.6|3867.1|3858.1|0
1684456200000|2023-05-19 00:30:00|3867.2|3858.2|3866.6|3857.6|3867.7|3858.7|3866.4|3857.4|0
1684456500000|2023-05-19 00:35:00|3866.7|3857.7|3866.6|3857.6|3867|3858|3866.4|3857.4|0
1684456800000|2023-05-19 00:40:00|3866.4|3857.4|3867.2|3858.2|3867.3|3858.3|3866.4|3857.4|0
1684457100000|2023-05-19 00:45:00|3867.1|3858.1|3867.1|3858.1|3867.5|3858.5|3866.8|3857.8|0
1684457400000|2023-05-19 00:50:00|3866.9|3857.9|3869.2|3860.2|3869.4|3860.4|3866.9|3857.9|0
1684457700000|2023-05-19 00:55:00|3869.3|3860.3|3868.8|3859.8|3869.3|3860.3|3868.6|3859.6|0
1684458000000|2023-05-19 01:00:00|3868.7|3859.7|3869.2|3860.2|3869.4|3860.4|3868.4|3859.4|0
1684458300000|2023-05-19 01:05:00|3869.1|3860.1|3868.9|3859.9|3869.4|3860.4|3868.9|3859.9|0
1684458600000|2023-05-19 01:10:00|3868.8|3859.8|3869.2|3860.2|3869.3|3860.3|3868.7|3859.7|0
1684458900000|2023-05-19 01:15:00|3869.4|3860.4|3859.3|3855.3|3869.4|3864.3|3856.3|3852.3|485
1684459200000|2023-05-19 01:20:00|3858.8|3854.8|3849.8|3845.8|3864.3|3860.3|3848.3|3844.3|745
1684459500000|2023-05-19 01:25:00|3850.3|3846.3|3844.3|3840.3|3851.3|3847.3|3841.3|3837.3|682
1684459800000|2023-05-19 01:30:00|3844.8|3840.8|3830.3|3826.3|3849.3|3845.3|3823.3|3819.3|5404
1684460100000|2023-05-19 01:35:00|3829.8|3825.8|3833.3|3829.3|3840.3|3836.3|3828.3|3824.3|2417
1684460400000|2023-05-19 01:40:00|3832.8|3828.8|3838.3|3834.3|3841.3|3837.3|3828.3|3824.3|2481
1684460700000|2023-05-19 01:45:00|3837.3|3833.3|3834.3|3830.3|3840.8|3836.8|3831.3|3827.3|1346
1684461000000|2023-05-19 01:50:00|3833.8|3829.8|3838.3|3834.3|3842.8|3838.8|3829.3|3825.3|1583
1684461300000|2023-05-19 01:55:00|3837.3|3833.3|3842.8|3838.8|3851.3|3847.3|3832.3|3828.3|2211
1684461600000|2023-05-19 02:00:00|3843.3|3839.3|3833.3|3829.3|3843.3|3839.3|3832.3|3828.3|969
1684461900000|2023-05-19 02:05:00|3832.8|3828.8|3840.3|3836.3|3841.3|3837.3|3829.3|3825.3|1521
1684462200000|2023-05-19 02:10:00|3840.8|3836.8|3834.3|3830.3|3841.3|3837.3|3832.3|3828.3|642
1684462500000|2023-05-19 02:15:00|3833.8|3829.8|3834.8|3830.8|3836.3|3832.3|3830.3|3826.3|770
1684462800000|2023-05-19 02:20:00|3834.3|3830.3|3834.3|3830.3|3837.8|3833.8|3830.3|3826.3|595
1684463100000|2023-05-19 02:25:00|3835.3|3831.3|3838.3|3834.3|3839.3|3835.3|3830.3|3826.3|656
1684463400000|2023-05-19 02:30:00|3837.3|3833.3|3835.3|3831.3|3844.3|3840.3|3833.3|3829.3|981
1684463700000|2023-05-19 02:35:00|3835.8|3831.8|3831.3|3827.3|3837.3|3833.3|3830.3|3826.3|847
1684464000000|2023-05-19 02:40:00|3832.3|3828.3|3835.3|3831.3|3839.3|3835.3|3831.3|3827.3|676
1684464300000|2023-05-19 02:45:00|3835.8|3831.8|3829.7|3825.7|3836.3|3832.3|3827.3|3823.3|997
1684464600000|2023-05-19 02:50:00|3830.7|3826.7|3837.7|3833.7|3840.7|3836.7|3829.7|3825.7|634
1684464900000|2023-05-19 02:55:00|3838.7|3834.7|3851.2|3847.2|3852.7|3848.7|3837.7|3833.7|1163
1684465200000|2023-05-19 03:00:00|3851.7|3847.7|3846.2|3842.2|3853.7|3849.7|3845.7|3841.7|1530
1684465500000|2023-05-19 03:05:00|3846.7|3842.7|3849.7|3845.7|3852.7|3848.7|3842.7|3838.7|709
1684465800000|2023-05-19 03:10:00|3850.2|3846.2|3855.7|3851.7|3858.7|3854.7|3846.7|3842.7|761
1684466100000|2023-05-19 03:15:00|3856.2|3852.2|3857.7|3853.7|3860.7|3856.7|3853.7|3849.7|824
1684466400000|2023-05-19 03:20:00|3858.7|3854.7|3863.7|3859.7|3864.7|3860.7|3854.7|3850.7|875
1684466700000|2023-05-19 03:25:00|3864.7|3860.7|3862.7|3858.7|3871.7|3867.7|3858.7|3854.7|1440
1684467000000|2023-05-19 03:30:00|3861.7|3857.7|3856.7|3852.7|3862.7|3858.7|3854.7|3850.7|797
1684467300000|2023-05-19 03:35:00|3855.7|3851.7|3847.7|3843.7|3855.7|3851.7|3846.7|3842.7|677
1684467600000|2023-05-19 03:40:00|3848.2|3844.2|3847.7|3843.7|3849.7|3845.7|3844.7|3840.7|608
1684467900000|2023-05-19 03:45:00|3847.2|3843.2|3846.7|3842.7|3849.2|3845.2|3845.7|3841.7|540
1684468200000|2023-05-19 03:50:00|3846.2|3842.2|3848.7|3844.7|3848.7|3844.7|3843.2|3839.2|608
1684468500000|2023-05-19 03:55:00|3849.7|3845.7|3846.7|3842.7|3849.7|3845.7|3845.7|3841.7|319
1684468800000|2023-05-19 04:00:00|3848|3839|3840.8|3831.8|3848|3839|3840.6|3831.6|0
1684469100000|2023-05-19 04:05:00|3840.7|3831.7|3842.4|3833.4|3842.4|3833.4|3839.8|3830.8|0
1684469400000|2023-05-19 04:10:00|3842.3|3833.3|3842.4|3833.4|3842.4|3833.4|3841.8|3832.8|0
1684469700000|2023-05-19 04:15:00|3842.3|3833.3|3842.9|3833.9|3843.1|3834.1|3842.3|3833.3|0
1684470000000|2023-05-19 04:20:00|3843|3834|3843.1|3834.1|3843.1|3834.1|3842.8|3833.8|0
1684470300000|2023-05-19 04:25:00|3842.9|3833.9|3842.9|3833.9|3843.3|3834.3|3842.9|3833.9|0
1684470600000|2023-05-19 04:30:00|3842.8|3833.8|3843.4|3834.4|3843.4|3834.4|3842.8|3833.8|0
1684470900000|2023-05-19 04:35:00|3843.5|3834.5|3843.6|3834.6|3843.6|3834.6|3843.1|3834.1|0
1684471200000|2023-05-19 04:40:00|3843.5|3834.5|3843.4|3834.4|3844|3835|3843.4|3834.4|0
1684471500000|2023-05-19 04:45:00|3843.3|3834.3|3843.6|3834.6|3843.6|3834.6|3843.3|3834.3|0
1684471800000|2023-05-19 04:50:00|3843.4|3834.4|3843|3834|3843.6|3834.6|3843|3834|0
1684472100000|2023-05-19 04:55:00|3842.9|3833.9|3843.2|3834.2|3843.2|3834.2|3842.9|3833.9|16
1684472400000|2023-05-19 05:00:00|3843.4|3834.4|3836.7|3832.7|3847.7|3843.7|3835.7|3831.7|1284
1684472700000|2023-05-19 05:05:00|3835.7|3831.7|3833.7|3829.7|3842.7|3838.7|3833.7|3829.7|933
1684473000000|2023-05-19 05:10:00|3832.7|3828.7|3841.2|3837.2|3841.7|3837.7|3831.7|3827.7|850
1684473300000|2023-05-19 05:15:00|3840.7|3836.7|3833.7|3829.7|3841.7|3837.7|3832.7|3828.7|682
1684473600000|2023-05-19 05:20:00|3832.7|3828.7|3834.7|3830.7|3840.7|3836.7|3831.7|3827.7|702
1684473900000|2023-05-19 05:25:00|3834.2|3830.2|3836.2|3832.2|3837.7|3833.7|3830.7|3826.7|531
1684474200000|2023-05-19 05:30:00|3835.7|3831.7|3833.7|3829.7|3836.2|3832.2|3830.7|3826.7|540
1684474500000|2023-05-19 05:35:00|3833.2|3829.2|3834.7|3830.7|3837.2|3833.2|3832.7|3828.7|506
1684474800000|2023-05-19 05:40:00|3834.2|3830.2|3835.2|3831.2|3837.7|3833.7|3831.7|3827.7|501
1684475100000|2023-05-19 05:45:00|3835.7|3831.7|3837.7|3833.7|3842.7|3838.7|3835.7|3831.7|553
1684475400000|2023-05-19 05:50:00|3836.7|3832.7|3839.2|3835.2|3843.2|3839.2|3834.7|3830.7|558
1684475700000|2023-05-19 05:55:00|3838.7|3834.7|3837.7|3833.7|3839.7|3835.7|3833.7|3829.7|527
1684476000000|2023-05-19 06:00:00|3838.7|3834.7|3838.7|3834.7|3839.7|3835.7|3834.7|3830.7|569
1684476300000|2023-05-19 06:05:00|3839.2|3835.2|3843.7|3839.7|3844.7|3840.7|3838.7|3834.7|608
1684476600000|2023-05-19 06:10:00|3844.7|3840.7|3838.7|3834.7|3845.7|3841.7|3838.7|3834.7|608
1684476900000|2023-05-19 06:15:00|3839.7|3835.7|3837.7|3833.7|3839.7|3835.7|3834.7|3830.7|850
1684477200000|2023-05-19 06:20:00|3838.7|3834.7|3852.7|3848.7|3853.2|3849.2|3836.7|3832.7|972
1684477500000|2023-05-19 06:25:00|3852.2|3848.2|3850.7|3846.7|3854.7|3850.7|3848.7|3844.7|827
1684477800000|2023-05-19 06:30:00|3849.7|3845.7|3845.7|3841.7|3851.7|3847.7|3845.7|3841.7|697
1684478100000|2023-05-19 06:35:00|3844.7|3840.7|3841.7|3837.7|3845.7|3841.7|3839.7|3835.7|666
1684478400000|2023-05-19 06:40:00|3840.7|3836.7|3841.7|3837.7|3842.7|3838.7|3838.7|3834.7|539
1684478700000|2023-05-19 06:45:00|3841.2|3837.2|3839.7|3835.7|3841.7|3837.7|3838.7|3834.7|588
1684479000000|2023-05-19 06:50:00|3839.2|3835.2|3833.2|3829.2|3840.7|3836.7|3832.7|3828.7|727
1684479300000|2023-05-19 06:55:00|3833.7|3829.7|3832.7|3828.7|3834.7|3830.7|3830.7|3826.7|705
1684479600000|2023-05-19 07:00:00|3831.2|3827.2|3827.7|3823.7|3833.7|3829.7|3827.2|3823.2|764
1684479900000|2023-05-19 07:05:00|3827.2|3823.2|3823.7|3819.7|3827.7|3823.7|3823.2|3819.2|1368
1684480200000|2023-05-19 07:10:00|3823.2|3819.2|3819.2|3815.2|3824.7|3820.7|3817.2|3813.2|1119
1684480500000|2023-05-19 07:15:00|3818.7|3814.7|3820.7|3816.7|3821.7|3817.7|3816.7|3812.7|601
1684480800000|2023-05-19 07:20:00|3819.7|3815.7|3817.7|3813.7|3821.7|3817.7|3816.7|3812.7|670
1684481100000|2023-05-19 07:25:00|3817.2|3813.2|3812.7|3808.7|3819.7|3815.7|3812.7|3808.7|776
1684481400000|2023-05-19 07:30:00|3813.2|3809.2|3815.7|3811.7|3816.7|3812.7|3808.7|3804.7|970
1684481700000|2023-05-19 07:35:00|3815.2|3811.2|3810.7|3806.7|3818.7|3814.7|3809.7|3805.7|1411
1684482000000|2023-05-19 07:40:00|3812.7|3808.7|3810.7|3806.7|3814.7|3810.7|3807.7|3803.7|1393
1684482300000|2023-05-19 07:45:00|3811.7|3807.7|3818.7|3814.7|3820.7|3816.7|3810.7|3806.7|1390
1684482600000|2023-05-19 07:50:00|3819.7|3815.7|3820.7|3816.7|3822.7|3818.7|3816.2|3812.2|2048
1684482900000|2023-05-19 07:55:00|3821.2|3817.2|3822.7|3818.7|3824.7|3820.7|3817.2|3813.2|1983
1684483200000|2023-05-19 08:00:00|3823.7|3819.7|3825.7|3821.7|3829.7|3825.7|3821.7|3817.7|1096
1684483500000|2023-05-19 08:05:00|3826.7|3822.7|3827.7|3823.7|3829.7|3825.7|3822.2|3818.2|1850
1684483800000|2023-05-19 08:10:00|3828.7|3824.7|3827.7|3823.7|3834.7|3830.7|3826.7|3822.7|1560
1684484100000|2023-05-19 08:15:00|3828.7|3824.7|3833.7|3829.7|3833.7|3829.7|3826.7|3822.7|7670
1684484400000|2023-05-19 08:20:00|3833.2|3829.2|3833.7|3829.7|3834.7|3830.7|3829.7|3825.7|861
1684484700000|2023-05-19 08:25:00|3833.2|3829.2|3828.7|3824.7|3834.7|3830.7|3825.7|3821.7|764
1684485000000|2023-05-19 08:30:00|3829.2|3820.2|3831.6|3822.6|3831.6|3822.6|3829|3820|1
1684485300000|2023-05-19 08:35:00|3831.4|3822.4|3831.8|3822.8|3833|3824|3831.4|3822.4|0
1684485600000|2023-05-19 08:40:00|3831.7|3822.7|3830.2|3821.2|3832|3823|3830|3821|0
1684485900000|2023-05-19 08:45:00|3830|3821|3831.1|3822.1|3831.2|3822.2|3829.6|3820.6|0
1684486200000|2023-05-19 08:50:00|3831.2|3822.2|3832.5|3823.5|3832.8|3823.8|3830.8|3821.8|0
1684486500000|2023-05-19 08:55:00|3832.6|3823.6|3831.8|3822.8|3833.5|3824.5|3831.4|3822.4|0
1684486800000|2023-05-19 09:00:00|3832|3823|3831.1|3822.1|3832.2|3823.2|3831|3822|0
1684487100000|2023-05-19 09:05:00|3831.3|3822.3|3831.7|3822.7|3831.7|3822.7|3830.9|3821.9|0
1684487400000|2023-05-19 09:10:00|3831.9|3822.9|3831.5|3822.5|3832|3823|3831.4|3822.4|0
1684487700000|2023-05-19 09:15:00|3831.6|3822.6|3833.2|3826.2|3835.2|3827.2|3828.2|3821.2|50
1684488000000|2023-05-19 09:20:00|3832.2|3825.2|3830.2|3823.2|3835.2|3828.2|3830.2|3822.2|55
1684488300000|2023-05-19 09:25:00|3829.2|3822.2|3829.2|3822.2|3831.2|3823.2|3829.2|3822.2|12
1684488600000|2023-05-19 09:30:00|3828.2|3821.2|3831.2|3823.2|3831.2|3824.2|3828.2|3821.2|16
1684488900000|2023-05-19 09:35:00|3830.2|3824.2|3832.2|3825.2|3835.2|3828.2|3829.2|3822.2|56
1684489200000|2023-05-19 09:40:00|3833.2|3826.2|3836.2|3829.2|3837.2|3830.2|3832.2|3825.2|52
1684489500000|2023-05-19 09:45:00|3837.2|3830.2|3839.2|3832.2|3840.2|3832.2|3835.2|3828.2|33
1684489800000|2023-05-19 09:50:00|3838.2|3831.2|3837.2|3829.2|3841.2|3834.2|3836.2|3829.2|73
1684490100000|2023-05-19 09:55:00|3838.2|3830.2|3837.2|3830.2|3838.2|3831.2|3836.2|3829.2|38
1684490400000|2023-05-19 10:00:00|3838.2|3831.2|3838.2|3831.2|3838.2|3831.2|3837.2|3830.2|2
1684490700000|2023-05-19 10:05:00|3837.2|3830.2|3834.2|3827.2|3838.2|3831.2|3834.2|3827.2|19
1684491000000|2023-05-19 10:10:00|3835.2|3828.2|3836.2|3829.2|3841.2|3833.2|3834.2|3827.2|82
1684491300000|2023-05-19 10:15:00|3835.2|3828.2|3830.2|3822.2|3835.2|3828.2|3829.2|3822.2|36
1684491600000|2023-05-19 10:20:00|3829.2|3823.2|3832.2|3824.2|3833.2|3826.2|3829.2|3822.2|7
1684491900000|2023-05-19 10:25:00|3831.2|3825.2|3833.2|3825.2|3833.2|3826.2|3831.2|3824.2|1
1684492200000|2023-05-19 10:30:00|3832.2|3826.2|3830.2|3822.2|3833.2|3826.2|3828.2|3821.2|27
1684492500000|2023-05-19 10:35:00|3829.2|3823.2|3830.2|3823.2|3830.2|3823.2|3829.2|3822.2|1
1684492800000|2023-05-19 10:40:00|3831.2|3824.2|3830.2|3822.2|3831.2|3824.2|3829.2|3822.2|3
1684493100000|2023-05-19 10:45:00|3829.2|3823.2|3830.2|3823.2|3831.2|3824.2|3829.2|3822.2|0
1684493400000|2023-05-19 10:50:00|3831.2|3822.2|3831.2|3823.2|3831.2|3824.2|3830.2|3822.2|3
1684493700000|2023-05-19 10:55:00|3830.2|3824.2|3833.2|3826.2|3833.2|3826.2|3829.2|3822.2|30
1684494000000|2023-05-19 11:00:00|3834.2|3825.2|3836.2|3828.2|3837.2|3829.2|3834.2|3825.2|34
1684494300000|2023-05-19 11:05:00|3835.2|3829.2|3835.2|3828.2|3836.2|3829.2|3834.2|3827.2|6
1684494600000|2023-05-19 11:10:00|3834.2|3827.2|3834.2|3826.2|3835.2|3828.2|3833.2|3825.2|15
1684494900000|2023-05-19 11:15:00|3833.2|3827.2|3837.2|3830.2|3837.2|3830.2|3833.2|3826.2|46
1684495200000|2023-05-19 11:20:00|3838.2|3831.2|3839.2|3832.2|3839.2|3832.2|3838.2|3831.2|47
1684495500000|2023-05-19 11:25:00|3838.2|3831.2|3836.2|3828.2|3838.2|3831.2|3836.2|3828.2|2
1684495800000|2023-05-19 11:30:00|3835.2|3829.2|3837.2|3829.2|3837.2|3830.2|3834.2|3827.2|14
1684496100000|2023-05-19 11:35:00|3836.2|3830.2|3837.2|3829.2|3837.2|3830.2|3836.2|3829.2|0
1684496400000|2023-05-19 11:40:00|3836.2|3830.2|3835.2|3827.2|3838.2|3830.2|3835.2|3827.2|3
1684496700000|2023-05-19 11:45:00|3834.2|3828.2|3835.2|3828.2|3835.2|3828.2|3833.2|3826.2|3
1684497000000|2023-05-19 11:50:00|3836.2|3829.2|3836.2|3829.2|3837.2|3829.2|3835.2|3828.2|1
1684497300000|2023-05-19 11:55:00|3837.2|3830.2|3837.2|3829.2|3837.2|3830.2|3836.2|3829.2|0
1684497600000|2023-05-19 12:00:00|3838.2|3830.2|3838.2|3831.2|3838.2|3831.2|3837.2|3829.2|5
1684497900000|2023-05-19 12:05:00|3837.2|3830.2|3837.2|3829.2|3837.2|3831.2|3836.2|3829.2|1
1684498200000|2023-05-19 12:10:00|3836.2|3828.2|3837.2|3829.2|3837.2|3830.2|3836.2|3828.2|0
1684498500000|2023-05-19 12:15:00|3836.2|3830.2|3836.2|3828.2|3837.2|3830.2|3835.2|3828.2|2
1684498800000|2023-05-19 12:20:00|3837.2|3829.2|3836.2|3828.2|3837.2|3830.2|3835.2|3828.2|1
1684499100000|2023-05-19 12:25:00|3837.2|3829.2|3837.2|3830.2|3838.2|3831.2|3837.2|3828.2|11
1684499400000|2023-05-19 12:30:00|3838.2|3831.2|3836.2|3829.2|3838.2|3831.2|3836.2|3828.2|39
1684499700000|2023-05-19 12:35:00|3837.2|3830.2|3835.2|3828.2|3839.2|3832.2|3835.2|3827.2|46
1684500000000|2023-05-19 12:40:00|3836.2|3829.2|3835.2|3828.2|3837.2|3829.2|3834.2|3827.2|8
1684500300000|2023-05-19 12:45:00|3836.2|3829.2|3834.2|3826.2|3837.2|3829.2|3833.2|3826.2|18
1684500600000|2023-05-19 12:50:00|3833.2|3827.2|3834.2|3827.2|3835.2|3828.2|3833.2|3826.2|0
1684500900000|2023-05-19 12:55:00|3835.2|3828.2|3834.2|3828.2|3836.2|3829.2|3833.7|3826.2|5
1684501200000|2023-05-19 13:00:00|3835.2|3829.2|3836.2|3830.2|3836.7|3830.7|3832.7|3826.7|16
1684501500000|2023-05-19 13:05:00|3836.7|3830.7|3836.2|3830.2|3838.2|3832.2|3835.7|3829.7|48
1684501800000|2023-05-19 13:10:00|3836.7|3830.7|3833.2|3827.2|3836.7|3830.7|3832.7|3826.7|6
1684502100000|2023-05-19 13:15:00|3834.7|3828.7|3833.2|3827.2|3835.2|3829.2|3831.2|3825.2|24
1684502400000|2023-05-19 13:20:00|3833.7|3827.7|3836.7|3830.7|3838.7|3832.7|3832.7|3826.7|50
1684502700000|2023-05-19 13:25:00|3836.2|3830.2|3831.7|3825.7|3837.2|3831.2|3831.7|3825.7|95
1684503000000|2023-05-19 13:30:00|3832.2|3826.2|3843.7|3837.7|3843.7|3837.7|3824.7|3818.7|882
1684503300000|2023-05-19 13:35:00|3843.2|3837.2|3827.7|3821.7|3846.7|3840.7|3822.7|3816.7|544
1684503600000|2023-05-19 13:40:00|3828.2|3822.2|3825.7|3819.7|3835.2|3829.2|3820.7|3814.7|321
1684503900000|2023-05-19 13:45:00|3826.2|3820.2|3827.2|3821.2|3833.7|3827.7|3822.7|3816.7|153
1684504200000|2023-05-19 13:50:00|3826.7|3820.7|3830.7|3824.7|3833.7|3827.7|3823.7|3817.7|129
1684504500000|2023-05-19 13:55:00|3831.2|3825.2|3830.7|3824.7|3834.2|3828.2|3828.2|3822.2|71
1684504800000|2023-05-19 14:00:00|3831.2|3825.2|3824.7|3818.7|3832.2|3826.2|3823.7|3817.7|100
1684505100000|2023-05-19 14:05:00|3824.2|3818.2|3822.7|3816.7|3829.2|3823.2|3822.7|3816.7|30
1684505400000|2023-05-19 14:10:00|3821.7|3815.7|3823.7|3817.7|3825.7|3819.7|3818.7|3812.7|76
1684505700000|2023-05-19 14:15:00|3824.2|3818.2|3829.7|3823.7|3830.7|3824.7|3823.7|3817.7|35
1684506000000|2023-05-19 14:20:00|3830.7|3824.7|3841.2|3835.2|3841.2|3835.2|3829.7|3823.7|114
1684506300000|2023-05-19 14:25:00|3841.7|3835.7|3840.7|3834.7|3843.7|3837.7|3838.7|3832.7|114
1684506600000|2023-05-19 14:30:00|3841.2|3835.2|3831.7|3825.7|3841.7|3835.7|3830.7|3824.7|47
1684506900000|2023-05-19 14:35:00|3832.2|3826.2|3827.7|3821.7|3834.2|3828.2|3826.7|3820.7|80
1684507200000|2023-05-19 14:40:00|3827.2|3821.2|3824.7|3818.7|3828.7|3822.7|3823.7|3817.7|60
1684507500000|2023-05-19 14:45:00|3824.2|3818.2|3823.7|3817.7|3825.7|3819.7|3822.7|3816.7|14
1684507800000|2023-05-19 14:50:00|3825.7|3819.7|3824.2|3818.2|3826.2|3820.2|3820.7|3814.7|116
1684508100000|2023-05-19 14:55:00|3824.7|3818.7|3828.7|3822.7|3828.7|3822.7|3822.2|3816.2|34
1684508400000|2023-05-19 15:00:00|3829.2|3823.2|3831.7|3825.7|3832.7|3826.7|3829.2|3823.2|44
1684508700000|2023-05-19 15:05:00|3831.2|3825.2|3826.7|3820.7|3833.2|3827.2|3826.7|3820.7|61
1684509000000|2023-05-19 15:10:00|3826.2|3820.2|3828.7|3822.7|3829.7|3823.7|3823.7|3817.7|15
1684509300000|2023-05-19 15:15:00|3829.2|3823.2|3836.7|3830.7|3838.7|3832.7|3825.7|3819.7|110
1684509600000|2023-05-19 15:20:00|3837.2|3831.2|3832.7|3826.7|3839.7|3833.7|3832.2|3826.2|34
1684509900000|2023-05-19 15:25:00|3833.2|3827.2|3827.7|3821.7|3836.2|3830.2|3827.7|3821.7|104
1684510200000|2023-05-19 15:30:00|3828.2|3822.2|3826.7|3820.7|3829.7|3823.7|3824.7|3818.7|52
1684510500000|2023-05-19 15:35:00|3827.7|3821.7|3823.2|3817.2|3827.7|3821.7|3821.7|3815.7|108
1684510800000|2023-05-19 15:40:00|3822.7|3816.7|3825.7|3819.7|3826.7|3820.7|3819.7|3813.7|68
1684511100000|2023-05-19 15:45:00|3825.2|3819.2|3826.7|3820.7|3829.7|3823.7|3824.7|3818.7|53
1684511400000|2023-05-19 15:50:00|3827.2|3821.2|3824.7|3818.7|3827.2|3821.2|3822.7|3816.7|71
1684511700000|2023-05-19 15:55:00|3825.2|3819.2|3819.7|3813.7|3827.2|3821.2|3818.7|3812.7|40
1684512000000|2023-05-19 16:00:00|3819.2|3813.2|3818.7|3812.7|3821.7|3815.7|3816.7|3810.7|113
1684512300000|2023-05-19 16:05:00|3817.7|3811.7|3815.2|3809.2|3818.7|3812.7|3813.7|3807.7|80
1684512600000|2023-05-19 16:10:00|3814.7|3808.7|3815.7|3809.7|3817.7|3811.7|3812.7|3806.7|74
1684512900000|2023-05-19 16:15:00|3816.2|3810.2|3817.7|3811.7|3819.7|3813.7|3814.7|3808.7|31
1684513200000|2023-05-19 16:20:00|3818.7|3812.7|3818.7|3812.7|3820.7|3814.7|3817.7|3811.7|32
1684513500000|2023-05-19 16:25:00|3819.2|3813.2|3816.2|3810.2|3819.2|3813.2|3813.7|3807.7|18
1684513800000|2023-05-19 16:30:00|3815.7|3809.7|3813.7|3807.7|3815.7|3809.7|3811.7|3805.7|33
1684514100000|2023-05-19 16:35:00|3813.2|3807.2|3815.7|3809.7|3817.7|3811.7|3813.2|3807.2|21
1684514400000|2023-05-19 16:40:00|3816.2|3810.2|3814.7|3808.7|3816.7|3810.7|3813.7|3807.7|9
1684514700000|2023-05-19 16:45:00|3815.2|3809.2|3815.7|3809.7|3816.7|3810.7|3813.7|3807.7|19
1684515000000|2023-05-19 16:50:00|3816.2|3810.2|3819.7|3813.7|3819.7|3813.7|3815.2|3809.2|23
1684515300000|2023-05-19 16:55:00|3819.2|3813.2|3819.7|3813.7|3819.7|3813.7|3816.2|3810.2|121
1684515600000|2023-05-19 17:00:00|3820.7|3814.7|3820.7|3814.7|3821.7|3815.7|3818.7|3812.7|7
1684515900000|2023-05-19 17:05:00|3821.2|3815.2|3817.7|3811.7|3821.2|3815.2|3817.7|3811.7|21
1684516200000|2023-05-19 17:10:00|3817.2|3811.2|3816.7|3810.7|3817.7|3811.7|3815.2|3809.2|3
1684516500000|2023-05-19 17:15:00|3816.2|3810.2|3818.7|3812.7|3819.2|3813.2|3815.7|3809.7|5
1684516800000|2023-05-19 17:20:00|3818.2|3812.2|3817.7|3811.7|3818.7|3812.7|3816.7|3810.7|1
1684517100000|2023-05-19 17:25:00|3818.2|3812.2|3818.2|3812.2|3818.7|3812.7|3816.7|3810.7|11
1684517400000|2023-05-19 17:30:00|3818.7|3812.7|3818.7|3812.7|3818.7|3812.7|3815.7|3809.7|17
1684517700000|2023-05-19 17:35:00|3818.2|3812.2|3819.7|3813.7|3819.7|3813.7|3817.7|3811.7|5
1684518000000|2023-05-19 17:40:00|3819.2|3813.2|3822.7|3816.7|3823.7|3817.7|3819.2|3813.2|26
1684518300000|2023-05-19 17:45:00|3822.2|3816.2|3819.2|3813.2|3823.7|3817.7|3818.7|3812.7|14
1684518600000|2023-05-19 17:50:00|3818.7|3812.7|3820.7|3814.7|3821.2|3815.2|3818.7|3812.7|5
1684518900000|2023-05-19 17:55:00|3820.2|3814.2|3818.7|3812.7|3820.7|3814.7|3818.7|3812.7|7
1684519200000|2023-05-19 18:00:00|3817.7|3811.7|3818.7|3812.7|3820.7|3814.7|3817.7|3811.7|27
1684519500000|2023-05-19 18:05:00|3819.2|3813.2|3817.7|3811.7|3819.7|3813.7|3816.7|3810.7|27
1684519800000|2023-05-19 18:10:00|3816.7|3810.7|3818.7|3812.7|3819.7|3813.7|3816.7|3810.7|11
1684520100000|2023-05-19 18:15:00|3818.2|3812.2|3819.7|3813.7|3820.7|3814.7|3816.7|3810.7|57
1684520400000|2023-05-19 18:20:00|3820.2|3814.2|3819.7|3813.7|3820.7|3814.7|3818.7|3812.7|19
1684520700000|2023-05-19 18:25:00|3820.2|3814.2|3818.7|3812.7|3821.7|3815.7|3817.7|3811.7|21
1684521000000|2023-05-19 18:30:00|3818.2|3812.2|3817.7|3811.7|3819.7|3813.7|3816.7|3810.7|36
1684521300000|2023-05-19 18:35:00|3816.7|3810.7|3816.7|3810.7|3818.7|3812.7|3816.7|3810.7|13
1684521600000|2023-05-19 18:40:00|3817.2|3811.2|3815.7|3809.7|3818.7|3812.7|3813.7|3807.7|27
1684521900000|2023-05-19 18:45:00|3815.2|3809.2|3813.7|3807.7|3815.2|3809.2|3811.7|3805.7|17
1684522200000|2023-05-19 18:50:00|3814.2|3808.2|3815.2|3809.2|3818.2|3812.2|3813.7|3807.7|108
1684522500000|2023-05-19 18:55:00|3814.7|3808.7|3818.2|3809.2|3818.2|3811.7|3814.7|3808.7|18
1684522800000|2023-05-19 19:00:00|3818.3|3809.3|3818.5|3809.5|3818.9|3809.9|3817.8|3808.8|0
1684523100000|2023-05-19 19:05:00|3818.6|3809.6|3817.1|3808.1|3818.6|3809.6|3816.8|3807.8|0
1684523400000|2023-05-19 19:10:00|3817.2|3808.2|3818.8|3809.8|3819.4|3810.4|3817.2|3808.2|0
1684523700000|2023-05-19 19:15:00|3818.9|3809.9|3818.1|3809.1|3819.4|3810.4|3818.1|3809.1|0
1684524000000|2023-05-19 19:20:00|3818|3809|3819.8|3810.8|3819.8|3810.8|3817.6|3808.6|0
1684524300000|2023-05-19 19:25:00|3821|3812|3818.7|3809.7|3821.6|3812.6|3818|3809|0
1684524600000|2023-05-19 19:30:00|3818.8|3809.8|3818.6|3809.6|3818.8|3809.8|3817.1|3808.1|0
1684524900000|2023-05-19 19:35:00|3818.7|3809.7|3819.2|3810.2|3819.5|3810.5|3818|3809|0
1684525200000|2023-05-19 19:40:00|3819.3|3810.3|3821.9|3812.9|3822|3813|3819.3|3810.3|0
1684525500000|2023-05-19 19:45:00|3822|3813|3822.3|3813.3|3822.5|3813.5|3820.3|3811.3|0
1684525800000|2023-05-19 19:50:00|3822|3813|3820.2|3811.2|3823.3|3814.3|3818.7|3809.7|0
1684526100000|2023-05-19 19:55:00|3820.3|3811.3|3818.7|3809.7|3822.7|3813.7|3818.7|3809.7|0
1684526400000|2023-05-19 20:00:00|3818.6|3809.6|3818.2|3809.2|3819.5|3810.5|3818.2|3809.2|0
1684526700000|2023-05-19 20:05:00|3818|3809|3817.9|3808.9|3818.2|3809.2|3817.7|3808.7|0
1684527000000|2023-05-19 20:10:00|3817.7|3808.7|3816|3807|3818|3809|3815.9|3806.9|0
1684527300000|2023-05-19 20:15:00|3815.9|3806.9|3813.5|3804.5|3816|3807|3813|3804|0
1684527600000|2023-05-19 20:20:00|3813.4|3804.4|3813.4|3804.4|3813.7|3804.7|3812.9|3803.9|0
1684527900000|2023-05-19 20:25:00|3813.3|3804.3|3811.5|3802.5|3813.4|3804.4|3811.5|3802.5|0
1684528200000|2023-05-19 20:30:00|3811.3|3802.3|3811.7|3802.7|3811.7|3802.7|3810.6|3801.6|0
1684528500000|2023-05-19 20:35:00|3811.5|3802.5|3812.1|3803.1|3812.1|3803.1|3811.5|3802.5|0
1684528800000|2023-05-19 20:40:00|3812.2|3803.2|3812.4|3803.4|3812.4|3803.4|3812.2|3803.2|0
1684529100000|2023-05-19 20:45:00|3812.3|3803.3|3810.3|3801.3|3812.4|3803.4|3810.3|3801.3|0
1684529400000|2023-05-19 20:50:00|3810.1|3801.1|3810.3|3801.3|3810.3|3801.3|3809.7|3800.7|0
1684529700000|2023-05-19 20:55:00|3810.1|3801.1|3808|3799|3810.6|3801.6|3807.6|3798.6|0
1684706400000|2023-05-21 22:00:00|3802.3|3793.3|3803.6|3794.6|3804.1|3795.1|3801.5|3792.5|0
1684706700000|2023-05-21 22:05:00|3803.7|3794.7|3802.5|3793.5|3804|3795|3801.8|3792.8|0
1684707000000|2023-05-21 22:10:00|3802.7|3793.7|3802.5|3793.5|3803.4|3794.4|3802.1|3793.1|0
1684707300000|2023-05-21 22:15:00|3802.6|3793.6|3803.1|3794.1|3803.3|3794.3|3802.3|3793.3|0
1684707600000|2023-05-21 22:20:00|3803.2|3794.2|3804|3795|3804.5|3795.5|3803.1|3794.1|0
1684707900000|2023-05-21 22:25:00|3803.8|3794.8|3804.7|3795.7|3804.7|3795.7|3803.8|3794.8|0
1684708200000|2023-05-21 22:30:00|3804.6|3795.6|3807.4|3798.4|3807.5|3798.5|3804.4|3795.4|0
1684708500000|2023-05-21 22:35:00|3807.5|3798.5|3806.2|3797.2|3807.7|3798.7|3806.2|3797.2|0
1684708800000|2023-05-21 22:40:00|3806.3|3797.3|3806.9|3797.9|3807.1|3798.1|3806.2|3797.2|0
1684709100000|2023-05-21 22:45:00|3806.8|3797.8|3806.5|3797.5|3806.9|3797.9|3806.4|3797.4|0
1684709400000|2023-05-21 22:50:00|3806.6|3797.6|3807.1|3798.1|3807.1|3798.1|3806.4|3797.4|0
1684709700000|2023-05-21 22:55:00|3806.9|3797.9|3807.3|3798.3|3807.5|3798.5|3806.7|3797.7|0
1684710000000|2023-05-21 23:00:00|3807.4|3798.4|3808.4|3799.4|3808.6|3799.6|3807.1|3798.1|0
1684710300000|2023-05-21 23:05:00|3808.7|3799.7|3809.1|3800.1|3809.1|3800.1|3808.4|3799.4|0
1684710600000|2023-05-21 23:10:00|3809.3|3800.3|3808.4|3799.4|3809.5|3800.5|3808.4|3799.4|0
1684710900000|2023-05-21 23:15:00|3808.5|3799.5|3808.6|3799.6|3809|3800|3808.4|3799.4|0
1684711200000|2023-05-21 23:20:00|3808.7|3799.7|3808.8|3799.8|3809.1|3800.1|3808.7|3799.7|0
1684711500000|2023-05-21 23:25:00|3808.7|3799.7|3808.8|3799.8|3809|3800|3808.6|3799.6|0
1684711800000|2023-05-21 23:30:00|3808.7|3799.7|3808.8|3799.8|3809|3800|3808.6|3799.6|0
1684712100000|2023-05-21 23:35:00|3808.9|3799.9|3809|3800|3809|3800|3808.8|3799.8|0
1684712400000|2023-05-21 23:40:00|3808.8|3799.8|3809.1|3800.1|3809.5|3800.5|3808.8|3799.8|0
1684712700000|2023-05-21 23:45:00|3809|3800|3808.8|3799.8|3809.3|3800.3|3808.7|3799.7|0
1684713000000|2023-05-21 23:50:00|3808.7|3799.7|3809.8|3800.8|3809.8|3800.8|3808.7|3799.7|0
1684713300000|2023-05-21 23:55:00|3809.7|3800.7|3810.9|3801.9|3811.1|3802.1|3809.7|3800.7|0
1684713600000|2023-05-22 00:00:00|3810.7|3801.7|3811.6|3802.6|3812.3|3803.3|3809.5|3800.5|0
1684713900000|2023-05-22 00:05:00|3811.7|3802.7|3813|3804|3813.2|3804.2|3811.7|3802.7|0
1684714200000|2023-05-22 00:10:00|3812.9|3803.9|3811.6|3802.6|3813|3804|3811.5|3802.5|0
1684714500000|2023-05-22 00:15:00|3811.8|3802.8|3811.5|3802.5|3812.5|3803.5|3811.4|3802.4|0
1684714800000|2023-05-22 00:20:00|3811.7|3802.7|3811.8|3802.8|3812.2|3803.2|3811.5|3802.5|0
1684715100000|2023-05-22 00:25:00|3811.9|3802.9|3811.8|3802.8|3812|3803|3811.3|3802.3|0
1684715400000|2023-05-22 00:30:00|3812|3803|3812.1|3803.1|3812.1|3803.1|3811.6|3802.6|0
1684715700000|2023-05-22 00:35:00|3812|3803|3811|3802|3812.2|3803.2|3810.6|3801.6|0
1684716000000|2023-05-22 00:40:00|3811.1|3802.1|3811.1|3802.1|3811.3|3802.3|3809.9|3800.9|0
1684716300000|2023-05-22 00:45:00|3811.3|3802.3|3811.7|3802.7|3812.1|3803.1|3811.3|3802.3|0
1684716600000|2023-05-22 00:50:00|3811.6|3802.6|3811.9|3802.9|3812.1|3803.1|3811.6|3802.6|0
1684716900000|2023-05-22 00:55:00|3812.1|3803.1|3811.8|3802.8|3812.3|3803.3|3811.7|3802.7|0
1684717200000|2023-05-22 01:00:00|3811.7|3802.7|3811.8|3802.8|3812.1|3803.1|3811.3|3802.3|0
1684717500000|2023-05-22 01:05:00|3811.7|3802.7|3817.6|3808.6|3817.6|3808.6|3810.3|3801.3|0
1684717800000|2023-05-22 01:10:00|3818.6|3809.6|3821|3812|3821.2|3812.2|3818.3|3809.3|0
1684718100000|2023-05-22 01:15:00|3821.2|3812.2|3838.7|3834.7|3844.2|3840.2|3821|3812|677
1684718400000|2023-05-22 01:20:00|3839.2|3835.2|3844.7|3840.7|3850.7|3846.7|3837.7|3833.7|419
1684718700000|2023-05-22 01:25:00|3845.7|3841.7|3850.2|3846.2|3854.7|3850.7|3845.2|3841.2|570
1684719000000|2023-05-22 01:30:00|3848.7|3844.7|3837.7|3833.7|3857.2|3853.2|3834.7|3830.7|2572
1684719300000|2023-05-22 01:35:00|3838.7|3834.7|3825.7|3821.7|3844.7|3840.7|3824.7|3820.7|1781
1684719600000|2023-05-22 01:40:00|3824.7|3820.7|3840.7|3836.7|3841.7|3837.7|3823.7|3819.7|1654
1684719900000|2023-05-22 01:45:00|3841.2|3837.2|3858.2|3854.2|3858.7|3854.7|3840.7|3836.7|1597
1684720200000|2023-05-22 01:50:00|3859.7|3855.7|3857.7|3853.7|3872.7|3868.7|3857.7|3853.7|1968
1684720500000|2023-05-22 01:55:00|3858.2|3854.2|3868.2|3864.2|3871.7|3867.7|3857.7|3853.7|1365
1684720800000|2023-05-22 02:00:00|3867.7|3863.7|3865.2|3861.2|3872.7|3868.7|3859.7|3855.7|1337
1684721100000|2023-05-22 02:05:00|3865.7|3861.7|3862.7|3858.7|3875.7|3871.7|3855.7|3851.7|1201
1684721400000|2023-05-22 02:10:00|3863.2|3859.2|3869.7|3865.7|3871.7|3867.7|3860.7|3856.7|991
1684721700000|2023-05-22 02:15:00|3869.2|3865.2|3901|3897|3908|3904|3868.7|3864.7|3058
1684722000000|2023-05-22 02:20:00|3902|3898|3907|3903|3909|3905|3894|3890|2207
1684722300000|2023-05-22 02:25:00|3907.5|3903.5|3920|3916|3920|3916|3901|3897|2521
1684722600000|2023-05-22 02:30:00|3919|3915|3908|3904|3923|3919|3908|3904|2070
1684722900000|2023-05-22 02:35:00|3907|3903|3916|3912|3916|3912|3901|3897|1525
1684723200000|2023-05-22 02:40:00|3915.5|3911.5|3921|3917|3921|3917|3911|3907|1197
1684723500000|2023-05-22 02:45:00|3920.5|3916.5|3909|3905|3922|3918|3905|3901|822
1684723800000|2023-05-22 02:50:00|3908|3904|3911|3907|3911|3907|3904|3900|648
1684724100000|2023-05-22 02:55:00|3912.5|3908.5|3911.5|3907.5|3914|3910|3904|3900|890
1684724400000|2023-05-22 03:00:00|3912|3908|3907|3903|3916|3912|3907|3903|853
1684724700000|2023-05-22 03:05:00|3907.5|3903.5|3896|3892|3908|3904|3895|3891|1968
1684725000000|2023-05-22 03:10:00|3895|3891|3899.5|3895.5|3901|3897|3889|3885|1482
1684725300000|2023-05-22 03:15:00|3900|3896|3899|3895|3900|3896|3895|3891|825
1684725600000|2023-05-22 03:20:00|3898|3894|3897|3893|3902|3898|3894|3890|907
1684725900000|2023-05-22 03:25:00|3896|3892|3903|3899|3911.5|3907.5|3893|3889|1257
1684726200000|2023-05-22 03:30:00|3904|3900|3906|3902|3909|3905|3903|3899|3642
1684726500000|2023-05-22 03:35:00|3905|3901|3912|3908|3916|3912|3904|3900|1510
1684726800000|2023-05-22 03:40:00|3912.5|3908.5|3915|3911|3918|3914|3912|3908|972
1684727100000|2023-05-22 03:45:00|3915.5|3911.5|3913|3909|3916|3912|3909|3905|330
1684727400000|2023-05-22 03:50:00|3912.5|3908.5|3913|3909|3917|3913|3910|3906|286
1684727700000|2023-05-22 03:55:00|3912|3908|3912.5|3908.5|3915|3911|3912|3908|173
1684728000000|2023-05-22 04:00:00|3915.7|3906.7|3915.9|3906.9|3916.1|3907.1|3915.5|3906.5|0
1684728300000|2023-05-22 04:05:00|3916|3907|3916.2|3907.2|3916.5|3907.5|3916|3907|0
1684728600000|2023-05-22 04:10:00|3916.1|3907.1|3916.5|3907.5|3916.7|3907.7|3916.1|3907.1|0
1684728900000|2023-05-22 04:15:00|3916.4|3907.4|3916.2|3907.2|3916.4|3907.4|3916.2|3907.2|0
1684729200000|2023-05-22 04:20:00|3916.1|3907.1|3916.4|3907.4|3916.4|3907.4|3915.9|3906.9|0
1684729500000|2023-05-22 04:25:00|3916.5|3907.5|3916.2|3907.2|3916.5|3907.5|3915.9|3906.9|0
1684729800000|2023-05-22 04:30:00|3916|3907|3916|3907|3916.2|3907.2|3916|3907|0
1684730100000|2023-05-22 04:35:00|3916.1|3907.1|3915.3|3906.3|3916.2|3907.2|3915.1|3906.1|0
1684730400000|2023-05-22 04:40:00|3915.4|3906.4|3915.8|3906.8|3916.1|3907.1|3915.3|3906.3|0
1684730700000|2023-05-22 04:45:00|3915.9|3906.9|3916.2|3907.2|3916.2|3907.2|3915.6|3906.6|0
1684731000000|2023-05-22 04:50:00|3916|3907|3916.6|3907.6|3917|3908|3916|3907|0
1684731300000|2023-05-22 04:55:00|3916.5|3907.5|3916.1|3907.1|3916.5|3907.5|3916|3907|14
1684731600000|2023-05-22 05:00:00|3916|3907|3908|3904|3916|3907.5|3902|3898|777
1684731900000|2023-05-22 05:05:00|3908.5|3904.5|3904.5|3900.5|3914|3910|3904|3900|769
1684732200000|2023-05-22 05:10:00|3904|3900|3909|3905|3914|3910|3904|3900|361
1684732500000|2023-05-22 05:15:00|3908|3904|3908|3904|3915|3911|3904.5|3900.5|560
1684732800000|2023-05-22 05:20:00|3908.5|3904.5|3918|3914|3919|3915|3908|3904|456
1684733100000|2023-05-22 05:25:00|3917|3913|3913.5|3909.5|3922|3918|3912|3908|750
1684733400000|2023-05-22 05:30:00|3913|3909|3897.5|3893.5|3914|3910|3897.5|3893.5|991
1684733700000|2023-05-22 05:35:00|3897|3893|3898|3894|3901|3897|3892|3888|1103
1684734000000|2023-05-22 05:40:00|3897|3893|3897|3893|3900.5|3896.5|3895|3891|1006
1684734300000|2023-05-22 05:45:00|3896.5|3892.5|3897|3893|3899|3895|3893.5|3889.5|476
1684734600000|2023-05-22 05:50:00|3898|3894|3907|3903|3907.5|3903.5|3897.5|3893.5|578
1684734900000|2023-05-22 05:55:00|3906.5|3902.5|3909.5|3905.5|3911|3907|3902|3898|545
1684735200000|2023-05-22 06:00:00|3910|3906|3913|3909|3916|3912|3909|3905|931
1684735500000|2023-05-22 06:05:00|3914|3910|3918|3914|3924|3920|3913|3909|4077
1684735800000|2023-05-22 06:10:00|3919|3915|3919|3915|3921|3917|3915.5|3911.5|729
1684736100000|2023-05-22 06:15:00|3919.5|3915.5|3924|3920|3929|3925|3918|3914|945
1684736400000|2023-05-22 06:20:00|3924.5|3920.5|3927|3923|3933|3929|3924|3920|2006
1684736700000|2023-05-22 06:25:00|3926|3922|3928|3924|3935|3931|3925|3921|3124
1684737000000|2023-05-22 06:30:00|3929|3925|3940|3936|3940|3936|3927|3923|2261
1684737300000|2023-05-22 06:35:00|3939|3935|3933|3929|3943|3939|3932|3928|923
1684737600000|2023-05-22 06:40:00|3933.5|3929.5|3925|3921|3934|3930|3925|3921|718
1684737900000|2023-05-22 06:45:00|3925.5|3921.5|3925|3921|3927|3923|3921.5|3917.5|634
1684738200000|2023-05-22 06:50:00|3924|3920|3921.5|3917.5|3927|3923|3921|3917|509
1684738500000|2023-05-22 06:55:00|3922|3918|3921|3917|3923|3919|3919|3915|444
1684738800000|2023-05-22 07:00:00|3920|3916|3920|3916|3921|3917|3915|3911|545
1684739100000|2023-05-22 07:05:00|3919.5|3915.5|3919|3915|3923|3919|3918|3914|463
1684739400000|2023-05-22 07:10:00|3918|3914|3911|3907|3919|3915|3911|3907|540
1684739700000|2023-05-22 07:15:00|3912|3908|3905|3901|3912|3908|3905|3901|1401
1684740000000|2023-05-22 07:20:00|3906|3902|3911.5|3907.5|3914|3910|3905|3901|873
1684740300000|2023-05-22 07:25:00|3911|3907|3907|3903|3912|3908|3904|3900|713
1684740600000|2023-05-22 07:30:00|3906.5|3902.5|3904|3900|3906.5|3902.5|3900|3896|932
1684740900000|2023-05-22 07:35:00|3903.5|3899.5|3904|3900|3908|3904|3902|3898|843
1684741200000|2023-05-22 07:40:00|3903.5|3899.5|3909|3905|3910|3906|3903|3899|834
1684741500000|2023-05-22 07:45:00|3908|3904|3911|3907|3913|3909|3908|3904|655
1684741800000|2023-05-22 07:50:00|3910.5|3906.5|3911|3907|3912|3908|3907|3903|910
1684742100000|2023-05-22 07:55:00|3911.5|3907.5|3911|3907|3914|3910|3908|3904|940
1684742400000|2023-05-22 08:00:00|3910.5|3906.5|3903|3899|3911|3907|3903|3899|1046
1684742700000|2023-05-22 08:05:00|3904|3900|3906|3902|3906|3902|3902|3898|1044
1684743000000|2023-05-22 08:10:00|3905|3901|3899|3895|3906|3902|3897|3893|1097
1684743300000|2023-05-22 08:15:00|3899.5|3895.5|3901|3897|3902|3898|3899|3895|611
1684743600000|2023-05-22 08:20:00|3900.5|3896.5|3902|3898|3903|3899|3899|3895|669
1684743900000|2023-05-22 08:25:00|3901.5|3897.5|3906|3902|3907.5|3903.5|3900|3896|3413
1684744200000|2023-05-22 08:30:00|3908.5|3899.5|3908.3|3899.3|3908.9|3899.9|3908|3899|0
1684744500000|2023-05-22 08:35:00|3908.4|3899.4|3907.6|3898.6|3908.6|3899.6|3906.9|3897.9|0
1684744800000|2023-05-22 08:40:00|3907.7|3898.7|3908.9|3899.9|3909|3900|3907.6|3898.6|0
1684745100000|2023-05-22 08:45:00|3908.7|3899.7|3908.7|3899.7|3909.3|3900.3|3908.7|3899.7|0
1684745400000|2023-05-22 08:50:00|3908.6|3899.6|3908.2|3899.2|3908.6|3899.6|3907.7|3898.7|0
1684745700000|2023-05-22 08:55:00|3908|3899|3908.2|3899.2|3908.2|3899.2|3907.7|3898.7|0
1684746000000|2023-05-22 09:00:00|3908.1|3899.1|3908.5|3899.5|3908.6|3899.6|3907.8|3898.8|0
1684746300000|2023-05-22 09:05:00|3908.4|3899.4|3908|3899|3908.5|3899.5|3907.9|3898.9|0
1684746600000|2023-05-22 09:10:00|3907.9|3898.9|3907.5|3898.5|3908|3899|3907.1|3898.1|0
1684746900000|2023-05-22 09:15:00|3905.5|3894.5|3920.5|3913.5|3921.5|3913.5|3905.5|3894.5|118
1684747200000|2023-05-22 09:20:00|3921.5|3914.5|3918.5|3910.5|3923.5|3915.5|3917.5|3910.5|125
1684747500000|2023-05-22 09:25:00|3917.5|3911.5|3915.5|3908.5|3918.5|3911.5|3914.5|3906.5|63
1684747800000|2023-05-22 09:30:00|3916.5|3909.5|3916.5|3909.5|3916.5|3909.5|3914.5|3907.5|12
1684748100000|2023-05-22 09:35:00|3917.5|3910.5|3917.5|3910.5|3917.5|3910.5|3915.5|3908.5|85
1684748400000|2023-05-22 09:40:00|3916.5|3909.5|3917.5|3909.5|3918.5|3911.5|3916.5|3909.5|52
1684748700000|2023-05-22 09:45:00|3916.5|3910.5|3915.5|3908.5|3916.5|3910.5|3914.5|3907.5|31
1684749000000|2023-05-22 09:50:00|3916.5|3909.5|3913.5|3906.5|3916.5|3909.5|3910.5|3903.5|135
1684749300000|2023-05-22 09:55:00|3912.5|3905.5|3917.5|3910.5|3918.5|3910.5|3912.5|3905.5|44
1684749600000|2023-05-22 10:00:00|3916.5|3909.5|3915.5|3908.5|3916.5|3909.5|3912.5|3904.5|24
1684749900000|2023-05-22 10:05:00|3916.5|3907.5|3914.5|3907.5|3916.5|3907.5|3913.5|3906.5|3
1684750200000|2023-05-22 10:10:00|3913.5|3906.5|3918.5|3911.5|3919.5|3912.5|3912.5|3905.5|121
1684750500000|2023-05-22 10:15:00|3916.5|3909.5|3919.5|3912.5|3919.5|3912.5|3915.5|3908.5|96
1684750800000|2023-05-22 10:20:00|3920.5|3913.5|3919.5|3912.5|3920.5|3913.5|3917.5|3910.5|26
1684751100000|2023-05-22 10:25:00|3920.5|3913.5|3919.5|3912.5|3920.5|3913.5|3918.5|3911.5|9
1684751400000|2023-05-22 10:30:00|3920.5|3914.5|3920.5|3913.5|3928.5|3921.5|3920.5|3913.5|90
1684751700000|2023-05-22 10:35:00|3919.5|3911.5|3919.5|3911.5|3921.5|3914.5|3918.5|3911.5|34
1684752000000|2023-05-22 10:40:00|3918.5|3910.5|3917.5|3909.5|3919.5|3912.5|3916.5|3909.5|11
1684752300000|2023-05-22 10:45:00|3916.5|3910.5|3916.5|3909.5|3918.5|3910.5|3915.5|3908.5|1
1684752600000|2023-05-22 10:50:00|3915.5|3908.5|3916.5|3909.5|3917.5|3910.5|3913.5|3906.5|55
1684752900000|2023-05-22 10:55:00|3917.5|3910.5|3917.5|3909.5|3918.5|3910.5|3916.5|3909.5|6
1684753200000|2023-05-22 11:00:00|3916.5|3910.5|3916.5|3908.5|3917.5|3910.5|3915.5|3908.5|0
1684753500000|2023-05-22 11:05:00|3915.5|3909.5|3915.5|3907.5|3917.5|3910.5|3914.5|3907.5|3
1684753800000|2023-05-22 11:10:00|3914.5|3906.5|3910.5|3902.5|3915.5|3906.5|3909.5|3902.5|8
1684754100000|2023-05-22 11:15:00|3911.5|3903.5|3913.5|3905.5|3913.5|3905.5|3911.5|3902.5|7
1684754400000|2023-05-22 11:20:00|3914.5|3906.5|3913.5|3905.5|3914.5|3907.5|3912.5|3905.5|0
1684754700000|2023-05-22 11:25:00|3912.5|3906.5|3914.5|3907.5|3914.5|3907.5|3912.5|3905.5|0
1684755000000|2023-05-22 11:30:00|3915.5|3906.5|3917.5|3909.5|3917.5|3910.5|3913.5|3906.5|1
1684755300000|2023-05-22 11:35:00|3916.5|3908.5|3916.5|3908.5|3917.5|3909.5|3914.5|3907.5|1
1684755600000|2023-05-22 11:40:00|3915.5|3909.5|3916.5|3908.5|3916.5|3909.5|3915.5|3908.5|0
1684755900000|2023-05-22 11:45:00|3915.5|3909.5|3917.5|3909.5|3917.5|3910.5|3915.5|3908.5|1
1684756200000|2023-05-22 11:50:00|3916.5|3910.5|3916.5|3908.5|3917.5|3910.5|3915.5|3908.5|2
1684756500000|2023-05-22 11:55:00|3915.5|3909.5|3920.5|3912.5|3920.5|3913.5|3915.5|3908.5|27
1684756800000|2023-05-22 12:00:00|3919.5|3913.5|3920.5|3912.5|3920.5|3913.5|3916.5|3909.5|4
1684757100000|2023-05-22 12:05:00|3921.5|3913.5|3917.5|3909.5|3921.5|3914.5|3916.5|3909.5|14
1684757400000|2023-05-22 12:10:00|3918.5|3910.5|3917.5|3910.5|3918.5|3911.5|3914.5|3907.5|21
1684757700000|2023-05-22 12:15:00|3918.5|3911.5|3917.5|3910.5|3919.5|3912.5|3917.5|3910.5|18
1684758000000|2023-05-22 12:20:00|3918.5|3911.5|3922.5|3915.5|3923.5|3916.5|3917.5|3910.5|37
1684758300000|2023-05-22 12:25:00|3923.5|3914.5|3924.5|3917.5|3925.5|3918.5|3921.5|3914.5|25
1684758600000|2023-05-22 12:30:00|3925.5|3918.5|3926.5|3919.5|3927.5|3920.5|3924.5|3916.5|33
1684758900000|2023-05-22 12:35:00|3925.5|3918.5|3926.5|3919.5|3926.5|3919.5|3925.5|3918.5|13
1684759200000|2023-05-22 12:40:00|3927.5|3920.5|3923.5|3916.5|3927.5|3920.5|3922.5|3915.5|36
1684759500000|2023-05-22 12:45:00|3924.5|3915.5|3921.5|3914.5|3924.5|3915.5|3921.5|3913.5|15
1684759800000|2023-05-22 12:50:00|3922.5|3915.5|3922.5|3914.5|3923.5|3916.5|3921.5|3914.5|0
1684760100000|2023-05-22 12:55:00|3921.5|3915.5|3920.5|3914.5|3921.5|3915.5|3920.5|3913.5|0
1684760400000|2023-05-22 13:00:00|3921|3915|3918.5|3912.5|3921|3915|3918|3912|8
1684760700000|2023-05-22 13:05:00|3919|3913|3919.5|3913.5|3920|3914|3916|3910|5
1684761000000|2023-05-22 13:10:00|3919|3913|3921|3915|3922|3916|3919|3913|28
1684761300000|2023-05-22 13:15:00|3920.5|3914.5|3917.5|3911.5|3921|3915|3916|3910|10
1684761600000|2023-05-22 13:20:00|3918|3912|3916.5|3910.5|3918|3912|3916|3910|11
1684761900000|2023-05-22 13:25:00|3916|3910|3917|3911|3920|3914|3914|3908|40
1684762200000|2023-05-22 13:30:00|3916.5|3910.5|3936|3930|3942|3936|3916.5|3910.5|895
1684762500000|2023-05-22 13:35:00|3935.5|3929.5|3943|3937|3951|3945|3935|3929|266
1684762800000|2023-05-22 13:40:00|3944|3938|3947|3941|3950|3944|3941.5|3935.5|449
1684763100000|2023-05-22 13:45:00|3948|3942|3964.5|3958.5|3964.5|3958.5|3948|3942|385
1684763400000|2023-05-22 13:50:00|3965|3959|3953|3947|3967.5|3961.5|3952|3946|334
1684763700000|2023-05-22 13:55:00|3952.5|3946.5|3949.5|3943.5|3954.5|3948.5|3949|3943|384
1684764000000|2023-05-22 14:00:00|3949|3943|3947|3941|3952.5|3946.5|3942|3936|72
1684764300000|2023-05-22 14:05:00|3946.5|3940.5|3940|3934|3951|3945|3937|3931|114
1684764600000|2023-05-22 14:10:00|3939.5|3933.5|3945.5|3939.5|3950|3944|3935.5|3929.5|150
1684764900000|2023-05-22 14:15:00|3945|3939|3944|3938|3945|3939|3939|3933|38
1684765200000|2023-05-22 14:20:00|3945|3939|3941|3935|3945.5|3939.5|3940|3934|77
1684765500000|2023-05-22 14:25:00|3940.5|3934.5|3935|3929|3941|3935|3933|3927|117
1684765800000|2023-05-22 14:30:00|3935.5|3929.5|3941.5|3935.5|3941.5|3935.5|3934.5|3928.5|68
1684766100000|2023-05-22 14:35:00|3942|3936|3942|3936|3944.5|3938.5|3939.5|3933.5|133
1684766400000|2023-05-22 14:40:00|3941.5|3935.5|3946|3940|3946|3940|3938.5|3932.5|58
1684766700000|2023-05-22 14:45:00|3947|3941|3947.5|3941.5|3950.5|3944.5|3945|3939|159
1684767000000|2023-05-22 14:50:00|3947|3941|3940|3934|3950|3944|3939|3933|95
1684767300000|2023-05-22 14:55:00|3939.5|3933.5|3942|3936|3943.5|3937.5|3939|3933|34
1684767600000|2023-05-22 15:00:00|3942.5|3936.5|3942.5|3936.5|3944|3938|3940|3934|33
1684767900000|2023-05-22 15:05:00|3942|3936|3937|3931|3944.5|3938.5|3936|3930|104
1684768200000|2023-05-22 15:10:00|3936.5|3930.5|3934|3928|3938|3932|3933|3927|73
1684768500000|2023-05-22 15:15:00|3933.5|3927.5|3933|3927|3935|3929|3932|3926|69
1684768800000|2023-05-22 15:20:00|3932.5|3926.5|3931|3925|3934|3928|3929|3923|53
1684769100000|2023-05-22 15:25:00|3932|3926|3931.5|3925.5|3934|3928|3930|3924|59
1684769400000|2023-05-22 15:30:00|3931|3925|3930|3924|3932|3926|3929.5|3923.5|66
1684769700000|2023-05-22 15:35:00|3929.5|3923.5|3928|3922|3930.5|3924.5|3927|3921|27
1684770000000|2023-05-22 15:40:00|3929|3923|3927|3921|3929|3923|3927|3921|48
1684770300000|2023-05-22 15:45:00|3927.5|3921.5|3926.5|3920.5|3929|3923|3926|3920|60
1684770600000|2023-05-22 15:50:00|3927|3921|3930|3924|3930|3924|3926.5|3920.5|54
1684770900000|2023-05-22 15:55:00|3929.5|3923.5|3926.5|3920.5|3930|3924|3926|3920|30
1684771200000|2023-05-22 16:00:00|3927|3921|3925.5|3919.5|3927|3921|3923|3917|78
1684771500000|2023-05-22 16:05:00|3925|3919|3932|3926|3932|3926|3925|3919|76
1684771800000|2023-05-22 16:10:00|3931|3925|3931|3925|3934|3928|3930|3924|43
1684772100000|2023-05-22 16:15:00|3930.5|3924.5|3933.5|3927.5|3934|3928|3928|3922|65
1684772400000|2023-05-22 16:20:00|3934|3928|3934|3928|3935.5|3929.5|3933|3927|72
1684772700000|2023-05-22 16:25:00|3933.5|3927.5|3934|3928|3937|3931|3932|3926|90
1684773000000|2023-05-22 16:30:00|3933.5|3927.5|3934|3928|3934|3928|3932.5|3926.5|43
1684773300000|2023-05-22 16:35:00|3934.5|3928.5|3934|3928|3937|3931|3934|3928|40
1684773600000|2023-05-22 16:40:00|3933.5|3927.5|3936|3930|3937|3931|3933|3927|19
1684773900000|2023-05-22 16:45:00|3935.5|3929.5|3934|3928|3937.5|3931.5|3934|3928|39
1684774200000|2023-05-22 16:50:00|3934.5|3928.5|3934|3928|3936|3930|3933|3927|29
1684774500000|2023-05-22 16:55:00|3933.5|3927.5|3936.5|3930.5|3937|3931|3933|3927|16
1684774800000|2023-05-22 17:00:00|3936|3930|3933|3927|3937.5|3931.5|3933|3927|37
1684775100000|2023-05-22 17:05:00|3933.5|3927.5|3934|3928|3935|3929|3933|3927|19
1684775400000|2023-05-22 17:10:00|3934.5|3928.5|3933.5|3927.5|3935|3929|3931|3925|24
1684775700000|2023-05-22 17:15:00|3934|3928|3934|3928|3934|3928|3930.5|3924.5|19
1684776000000|2023-05-22 17:20:00|3933.5|3927.5|3931|3925|3933.5|3927.5|3930|3924|18
1684776300000|2023-05-22 17:25:00|3931.5|3925.5|3933|3927|3934|3928|3931|3925|19
1684776600000|2023-05-22 17:30:00|3934|3928|3935|3929|3936.5|3930.5|3934|3928|29
1684776900000|2023-05-22 17:35:00|3935.5|3929.5|3935|3929|3935.5|3929.5|3934|3928|10
1684777200000|2023-05-22 17:40:00|3936|3930|3935.5|3929.5|3937.5|3931.5|3935|3929|28
1684777500000|2023-05-22 17:45:00|3936|3930|3936|3930|3936|3930|3934|3928|17
1684777800000|2023-05-22 17:50:00|3935|3929|3938.5|3932.5|3939|3933|3935|3929|25
1684778100000|2023-05-22 17:55:00|3938|3932|3940|3934|3941|3935|3938|3932|43
1684778400000|2023-05-22 18:00:00|3939|3933|3940|3934|3940|3934|3939|3933|19
1684778700000|2023-05-22 18:05:00|3940.5|3934.5|3940|3934|3941.5|3935.5|3940|3934|27
1684779000000|2023-05-22 18:10:00|3941|3935|3939|3933|3942|3936|3939|3933|35
1684779300000|2023-05-22 18:15:00|3940|3934|3943|3937|3943|3937|3940|3934|37
1684779600000|2023-05-22 18:20:00|3943.5|3937.5|3941|3935|3944|3938|3941|3935|33
1684779900000|2023-05-22 18:25:00|3940.5|3934.5|3939|3933|3940.5|3934.5|3938|3932|37
1684780200000|2023-05-22 18:30:00|3938.5|3932.5|3937|3931|3938.5|3932.5|3936|3930|18
1684780500000|2023-05-22 18:35:00|3936.5|3930.5|3940|3934|3940|3934|3936|3930|21
1684780800000|2023-05-22 18:40:00|3939.5|3933.5|3939|3933|3940|3934|3938|3932|20
1684781100000|2023-05-22 18:45:00|3938.5|3932.5|3939|3933|3940|3934|3938|3932|46
1684781400000|2023-05-22 18:50:00|3938.5|3932.5|3938|3932|3941|3935|3938|3932|64
1684781700000|2023-05-22 18:55:00|3937|3931|3941.1|3932.1|3941.1|3935|3935.5|3929.5|26
1684782000000|2023-05-22 19:00:00|3941|3932|3941.6|3932.6|3942.5|3933.5|3941|3932|0
1684782300000|2023-05-22 19:05:00|3941.5|3932.5|3941.4|3932.4|3942.3|3933.3|3941.2|3932.2|0
1684782600000|2023-05-22 19:10:00|3941.3|3932.3|3941.2|3932.2|3942.7|3933.7|3941.1|3932.1|0
1684782900000|2023-05-22 19:15:00|3941.1|3932.1|3941.9|3932.9|3942|3933|3940.5|3931.5|0
1684783200000|2023-05-22 19:20:00|3941.8|3932.8|3939.5|3930.5|3941.8|3932.8|3939.4|3930.4|0
1684783500000|2023-05-22 19:25:00|3939.4|3930.4|3936.2|3927.2|3940.1|3931.1|3935.7|3926.7|0
1684783800000|2023-05-22 19:30:00|3936.3|3927.3|3934.2|3925.2|3936.3|3927.3|3934.2|3925.2|0
1684784100000|2023-05-22 19:35:00|3934.1|3925.1|3933.4|3924.4|3934.2|3925.2|3933.1|3924.1|0
1684784400000|2023-05-22 19:40:00|3933.3|3924.3|3933.4|3924.4|3934.7|3925.7|3933.1|3924.1|0
1684784700000|2023-05-22 19:45:00|3933.5|3924.5|3930.8|3921.8|3934.3|3925.3|3930.3|3921.3|0
1684785000000|2023-05-22 19:50:00|3930.7|3921.7|3933.3|3924.3|3933.5|3924.5|3929.8|3920.8|0
1684785300000|2023-05-22 19:55:00|3933.4|3924.4|3932|3923|3933.4|3924.4|3929.6|3920.6|0
1684785600000|2023-05-22 20:00:00|3932.1|3923.1|3933.4|3924.4|3933.8|3924.8|3931.5|3922.5|0
1684785900000|2023-05-22 20:05:00|3933.2|3924.2|3933.2|3924.2|3933.6|3924.6|3932.6|3923.6|0
1684786200000|2023-05-22 20:10:00|3933|3924|3932.1|3923.1|3933.6|3924.6|3932.1|3923.1|0
1684786500000|2023-05-22 20:15:00|3932.2|3923.2|3932|3923|3932.2|3923.2|3931.8|3922.8|0
1684786800000|2023-05-22 20:20:00|3931.8|3922.8|3932.1|3923.1|3932.1|3923.1|3931.8|3922.8|0
1684787100000|2023-05-22 20:25:00|3932|3923|3932|3923|3932.1|3923.1|3932|3923|0
1684787400000|2023-05-22 20:30:00|3932.1|3923.1|3932|3923|3932.1|3923.1|3931.8|3922.8|0
1684787700000|2023-05-22 20:35:00|3931.8|3922.8|3931.6|3922.6|3931.8|3922.8|3931.4|3922.4|0
1684788000000|2023-05-22 20:40:00|3931.7|3922.7|3932|3923|3932.1|3923.1|3931.7|3922.7|0
1684788300000|2023-05-22 20:45:00|3931.8|3922.8|3932.5|3923.5|3932.5|3923.5|3931.6|3922.6|0
1684788600000|2023-05-22 20:50:00|3932.7|3923.7|3932.9|3923.9|3933.3|3924.3|3932.6|3923.6|0
1684788900000|2023-05-22 20:55:00|3933|3924|3932.8|3923.8|3933.3|3924.3|3932.7|3923.7|0
1684789200000|2023-05-22 21:00:00|3932.7|3923.7|3933.1|3924.1|3933.1|3924.1|3932.7|3923.7|0
1684789500000|2023-05-22 21:05:00|3933|3924|3933|3924|3933.1|3924.1|3933|3924|0
1684789800000|2023-05-22 21:10:00|3932.6|3923.6|3933.1|3924.1|3933.1|3924.1|3932.5|3923.5|0
1684790100000|2023-05-22 21:15:00|3932.7|3923.7|3933.2|3924.2|3933.2|3924.2|3932.5|3923.5|0
1684790400000|2023-05-22 21:20:00|3933.1|3924.1|3932.6|3923.6|3933.3|3924.3|3932.6|3923.6|0
1684790700000|2023-05-22 21:25:00|3932.5|3923.5|3932.8|3923.8|3933.1|3924.1|3932.4|3923.4|0
1684791000000|2023-05-22 21:30:00|3933|3924|3932.8|3923.8|3933.1|3924.1|3932.8|3923.8|0
1684791300000|2023-05-22 21:35:00|3932.9|3923.9|3933.2|3924.2|3933.2|3924.2|3932.9|3923.9|0
1684791600000|2023-05-22 21:40:00|3933.1|3924.1|3933.2|3924.2|3933.2|3924.2|3933.1|3924.1|0
1684791900000|2023-05-22 21:45:00|3933.3|3924.3|3933.4|3924.4|3933.4|3924.4|3933.2|3924.2|0
1684792200000|2023-05-22 21:50:00|3933.3|3924.3|3933.3|3924.3|3933.3|3924.3|3933.3|3924.3|0
1684792500000|2023-05-22 21:55:00|3933.2|3924.2|3933.3|3924.3|3933.3|3924.3|3932.6|3923.6|0
1684792800000|2023-05-22 22:00:00|3932.9|3923.9|3932|3923|3933|3924|3932|3923|0
1684793100000|2023-05-22 22:05:00|3932.1|3923.1|3932.9|3923.9|3933.3|3924.3|3932.1|3923.1|0
1684793400000|2023-05-22 22:10:00|3933.1|3924.1|3932.9|3923.9|3933.1|3924.1|3932.9|3923.9|0
1684793700000|2023-05-22 22:15:00|3933|3924|3933.7|3924.7|3933.7|3924.7|3932.9|3923.9|0
1684794000000|2023-05-22 22:20:00|3933.8|3924.8|3933.1|3924.1|3933.8|3924.8|3933|3924|0
1684794300000|2023-05-22 22:25:00|3933.2|3924.2|3932.9|3923.9|3933.3|3924.3|3932.9|3923.9|0
1684794600000|2023-05-22 22:30:00|3933.1|3924.1|3933.9|3924.9|3934|3925|3933.1|3924.1|0
1684794900000|2023-05-22 22:35:00|3934|3925|3933.9|3924.9|3934|3925|3933.7|3924.7|0
1684795200000|2023-05-22 22:40:00|3933.7|3924.7|3933.7|3924.7|3933.9|3924.9|3933.7|3924.7|0
1684795500000|2023-05-22 22:45:00|3933.5|3924.5|3933.7|3924.7|3933.9|3924.9|3933.5|3924.5|0
1684795800000|2023-05-22 22:50:00|3933.8|3924.8|3934|3925|3934|3925|3933.7|3924.7|0
1684796100000|2023-05-22 22:55:00|3933.9|3924.9|3938.4|3929.4|3938.5|3929.5|3933.9|3924.9|0
1684796400000|2023-05-22 23:00:00|3938.5|3929.5|3941.8|3932.8|3942|3933|3937.2|3928.2|0
1684796700000|2023-05-22 23:05:00|3942.1|3933.1|3941.3|3932.3|3942.9|3933.9|3941.1|3932.1|0
1684797000000|2023-05-22 23:10:00|3941.5|3932.5|3943.6|3934.6|3943.6|3934.6|3941.2|3932.2|0
1684797300000|2023-05-22 23:15:00|3943.8|3934.8|3944.8|3935.8|3944.8|3935.8|3943.6|3934.6|0
1684797600000|2023-05-22 23:20:00|3944.7|3935.7|3946.3|3937.3|3947.2|3938.2|3944.6|3935.6|0
1684797900000|2023-05-22 23:25:00|3946.2|3937.2|3946.8|3937.8|3947|3938|3946.2|3937.2|0
1684798200000|2023-05-22 23:30:00|3946.9|3937.9|3946.7|3937.7|3947.1|3938.1|3946.6|3937.6|0
1684798500000|2023-05-22 23:35:00|3947|3938|3946.4|3937.4|3947.2|3938.2|3946.4|3937.4|0
1684798800000|2023-05-22 23:40:00|3946.2|3937.2|3947|3938|3947|3938|3946.2|3937.2|0
1684799100000|2023-05-22 23:45:00|3946.9|3937.9|3946.8|3937.8|3947.3|3938.3|3946.8|3937.8|0
1684799400000|2023-05-22 23:50:00|3946.9|3937.9|3947.1|3938.1|3947.3|3938.3|3946.8|3937.8|0
1684799700000|2023-05-22 23:55:00|3947|3938|3947.1|3938.1|3947.4|3938.4|3946.7|3937.7|0
1684800000000|2023-05-23 00:00:00|3947.3|3938.3|3947.8|3938.8|3948.6|3939.6|3946.9|3937.9|0
1684800300000|2023-05-23 00:05:00|3948|3939|3948.2|3939.2|3948.6|3939.6|3947.4|3938.4|0
1684800600000|2023-05-23 00:10:00|3948|3939|3946.7|3937.7|3948|3939|3946.7|3937.7|0
1684800900000|2023-05-23 00:15:00|3946.8|3937.8|3947.5|3938.5|3947.5|3938.5|3946.4|3937.4|0
1684801200000|2023-05-23 00:20:00|3947.4|3938.4|3947.5|3938.5|3948.2|3939.2|3947.3|3938.3|0
1684801500000|2023-05-23 00:25:00|3947.4|3938.4|3947.3|3938.3|3947.5|3938.5|3946.9|3937.9|0
1684801800000|2023-05-23 00:30:00|3947.2|3938.2|3947.3|3938.3|3947.9|3938.9|3947.2|3938.2|0
1684802100000|2023-05-23 00:35:00|3947.2|3938.2|3947|3938|3947.3|3938.3|3946.6|3937.6|0
1684802400000|2023-05-23 00:40:00|3946.9|3937.9|3947.5|3938.5|3947.6|3938.6|3946.7|3937.7|0
1684802700000|2023-05-23 00:45:00|3947.4|3938.4|3947.3|3938.3|3948.1|3939.1|3947.1|3938.1|0
1684803000000|2023-05-23 00:50:00|3947.2|3938.2|3947.1|3938.1|3947.3|3938.3|3947|3938|0
1684803300000|2023-05-23 00:55:00|3947.2|3938.2|3947.7|3938.7|3947.7|3938.7|3947|3938|0
1684803600000|2023-05-23 01:00:00|3947.5|3938.5|3947|3938|3947.5|3938.5|3946.9|3937.9|0
1684803900000|2023-05-23 01:05:00|3946.9|3937.9|3945.3|3936.3|3947.6|3938.6|3945.3|3936.3|0
1684804200000|2023-05-23 01:10:00|3945.2|3936.2|3945.7|3936.7|3945.9|3936.9|3945.2|3936.2|0
1684804500000|2023-05-23 01:15:00|3946.1|3937.1|3934|3930|3946.1|3937.1|3929|3925|545
1684804800000|2023-05-23 01:20:00|3934.5|3930.5|3929|3925|3935.5|3931.5|3925.5|3921.5|411
1684805100000|2023-05-23 01:25:00|3928.5|3924.5|3933.9|3929.9|3934.4|3930.4|3923.5|3919.5|332
1684805400000|2023-05-23 01:30:00|3931.4|3927.4|3923.4|3919.4|3936.4|3932.4|3921.4|3917.4|2675
1684805700000|2023-05-23 01:35:00|3924.4|3920.4|3931.9|3927.9|3947.9|3943.9|3922.9|3918.9|2158
1684806000000|2023-05-23 01:40:00|3932.4|3928.4|3930.4|3926.4|3936.4|3932.4|3926.4|3922.4|1527
1684806300000|2023-05-23 01:45:00|3929.9|3925.9|3932.4|3928.4|3940.4|3936.4|3925.4|3921.4|1519
1684806600000|2023-05-23 01:50:00|3932.9|3928.9|3930.4|3926.4|3939.4|3935.4|3927.4|3923.4|1439
1684806900000|2023-05-23 01:55:00|3929.9|3925.9|3912.4|3908.4|3930.4|3926.4|3910.4|3906.4|1660
1684807200000|2023-05-23 02:00:00|3911.9|3907.9|3905.9|3901.9|3917.4|3913.4|3904.4|3900.4|1463
1684807500000|2023-05-23 02:05:00|3905.4|3901.4|3915.4|3911.4|3918.4|3914.4|3901.4|3897.4|1033
1684807800000|2023-05-23 02:10:00|3915.9|3911.9|3914.4|3910.4|3920.4|3916.4|3910.4|3906.4|788
1684808100000|2023-05-23 02:15:00|3915.4|3911.4|3898.4|3894.4|3915.4|3911.4|3898.4|3894.4|899
1684808400000|2023-05-23 02:20:00|3897.4|3893.4|3904.9|3900.9|3905.9|3901.9|3896.4|3892.4|706
1684808700000|2023-05-23 02:25:00|3905.4|3901.4|3907.4|3903.4|3914.4|3910.4|3904.4|3900.4|809
1684809000000|2023-05-23 02:30:00|3906.9|3902.9|3901.4|3897.4|3910.4|3906.4|3899.9|3895.9|828
1684809300000|2023-05-23 02:35:00|3900.9|3896.9|3904.4|3900.4|3907.4|3903.4|3900.4|3896.4|452
1684809600000|2023-05-23 02:40:00|3904.9|3900.9|3910.4|3906.4|3915.4|3911.4|3904.4|3900.4|723
1684809900000|2023-05-23 02:45:00|3909.4|3905.4|3912.4|3908.4|3913.4|3909.4|3906.9|3902.9|487
1684810200000|2023-05-23 02:50:00|3911.4|3907.4|3919.4|3915.4|3919.4|3915.4|3911.4|3907.4|605
1684810500000|2023-05-23 02:55:00|3920.4|3916.4|3923.9|3919.9|3927.4|3923.4|3917.4|3913.4|844
1684810800000|2023-05-23 03:00:00|3923.4|3919.4|3914.4|3910.4|3923.4|3919.4|3913.4|3909.4|1117
1684811100000|2023-05-23 03:05:00|3912.9|3908.9|3916.4|3912.4|3918.4|3914.4|3911.4|3907.4|330
1684811400000|2023-05-23 03:10:00|3915.9|3911.9|3907.4|3903.4|3915.9|3911.9|3906.9|3902.9|1949
1684811700000|2023-05-23 03:15:00|3906.9|3902.9|3907.4|3903.4|3911.4|3907.4|3905.4|3901.4|509
1684812000000|2023-05-23 03:20:00|3906.9|3902.9|3904.4|3900.4|3908.4|3904.4|3900.4|3896.4|477
1684812300000|2023-05-23 03:25:00|3903.9|3899.9|3899.4|3895.4|3904.4|3900.4|3898.4|3894.4|821
1684812600000|2023-05-23 03:30:00|3898.9|3894.9|3903.4|3899.4|3908.4|3904.4|3898.4|3894.4|1676
1684812900000|2023-05-23 03:35:00|3902.9|3898.9|3902.4|3898.4|3904.4|3900.4|3901.4|3897.4|309
1684813200000|2023-05-23 03:40:00|3902.9|3898.9|3902.4|3898.4|3905.4|3901.4|3902.4|3898.4|304
1684813500000|2023-05-23 03:45:00|3901.4|3897.4|3894.4|3890.4|3902.4|3898.4|3894.4|3890.4|1117
1684813800000|2023-05-23 03:50:00|3893.4|3889.4|3896.4|3892.4|3898.9|3894.9|3890.4|3886.4|535
1684814100000|2023-05-23 03:55:00|3895.9|3891.9|3893.4|3889.4|3896.4|3892.4|3893.4|3889.4|224
1684814400000|2023-05-23 04:00:00|3896.7|3887.7|3891.5|3882.5|3896.9|3887.9|3891.4|3882.4|0
1684814700000|2023-05-23 04:05:00|3891.4|3882.4|3891.4|3882.4|3891.7|3882.7|3891|3882|0
1684815000000|2023-05-23 04:10:00|3891.5|3882.5|3891|3882|3891.5|3882.5|3890.7|3881.7|0
1684815300000|2023-05-23 04:15:00|3891.1|3882.1|3891.6|3882.6|3891.8|3882.8|3890.9|3881.9|0
1684815600000|2023-05-23 04:20:00|3891.5|3882.5|3889.3|3880.3|3892.2|3883.2|3889.3|3880.3|0
1684815900000|2023-05-23 04:25:00|3889.2|3880.2|3889.6|3880.6|3889.7|3880.7|3888.7|3879.7|0
1684816200000|2023-05-23 04:30:00|3889.7|3880.7|3889.1|3880.1|3889.7|3880.7|3889.1|3880.1|0
1684816500000|2023-05-23 04:35:00|3889|3880|3889.2|3880.2|3889.2|3880.2|3888.8|3879.8|0
1684816800000|2023-05-23 04:40:00|3889.1|3880.1|3888.7|3879.7|3889.5|3880.5|3888.2|3879.2|0
1684817100000|2023-05-23 04:45:00|3888.8|3879.8|3887.7|3878.7|3888.8|3879.8|3887.6|3878.6|0
1684817400000|2023-05-23 04:50:00|3887.6|3878.6|3887.7|3878.7|3888|3879|3886.9|3877.9|0
1684817700000|2023-05-23 04:55:00|3887.8|3878.8|3888|3879|3888.2|3879.2|3887.4|3878.4|76
1684818000000|2023-05-23 05:00:00|3887.8|3878.8|3890.4|3886.4|3893.4|3889.4|3887.4|3878.8|1192
1684818300000|2023-05-23 05:05:00|3891.4|3887.4|3888.4|3884.4|3893.4|3889.4|3885.4|3881.4|753
1684818600000|2023-05-23 05:10:00|3887.4|3883.4|3889.4|3885.4|3890.4|3886.4|3885.4|3881.4|660
1684818900000|2023-05-23 05:15:00|3888.9|3884.9|3894.4|3890.4|3894.4|3890.4|3887.4|3883.4|549
1684819200000|2023-05-23 05:20:00|3893.9|3889.9|3895.4|3891.4|3896.4|3892.4|3891.4|3887.4|584
1684819500000|2023-05-23 05:25:00|3895.9|3891.9|3895.4|3891.4|3901.4|3897.4|3894.9|3890.9|714
1684819800000|2023-05-23 05:30:00|3894.4|3890.4|3897.4|3893.4|3899.4|3895.4|3893.4|3889.4|507
1684820100000|2023-05-23 05:35:00|3897.9|3893.9|3888.4|3884.4|3900.4|3896.4|3888.4|3884.4|527
1684820400000|2023-05-23 05:40:00|3887.9|3883.9|3890.4|3886.4|3892.4|3888.4|3887.9|3883.9|568
1684820700000|2023-05-23 05:45:00|3889.9|3885.9|3893.4|3889.4|3894.9|3890.9|3888.4|3884.4|433
1684821000000|2023-05-23 05:50:00|3892.9|3888.9|3891.9|3887.9|3894.4|3890.4|3889.4|3885.4|676
1684821300000|2023-05-23 05:55:00|3892.4|3888.4|3887.4|3883.4|3892.4|3888.4|3885.4|3881.4|949
1684821600000|2023-05-23 06:00:00|3887.9|3883.9|3883.4|3879.4|3889.4|3885.4|3883.4|3879.4|1748
1684821900000|2023-05-23 06:05:00|3882.4|3878.4|3882.4|3878.4|3883.4|3879.4|3874.4|3870.4|1187
1684822200000|2023-05-23 06:10:00|3881.9|3877.9|3880.9|3876.9|3883.4|3879.4|3879.4|3875.4|485
1684822500000|2023-05-23 06:15:00|3881.4|3877.4|3880.4|3876.4|3883.9|3879.9|3880.4|3876.4|769
1684822800000|2023-05-23 06:20:00|3880.9|3876.9|3878.4|3874.4|3884.4|3880.4|3877.9|3873.9|463
1684823100000|2023-05-23 06:25:00|3877.4|3873.4|3875.4|3871.4|3880.4|3876.4|3874.4|3870.4|505
1684823400000|2023-05-23 06:30:00|3874.9|3870.9|3872.9|3868.9|3875.4|3871.4|3869.4|3865.4|671
1684823700000|2023-05-23 06:35:00|3873.4|3869.4|3865.4|3861.4|3874.4|3870.4|3864.4|3860.4|774
1684824000000|2023-05-23 06:40:00|3864.9|3860.9|3857.9|3853.9|3865.4|3861.4|3852.4|3848.4|1303
1684824300000|2023-05-23 06:45:00|3857.4|3853.4|3856.9|3852.9|3863.4|3859.4|3856.4|3852.4|1112
1684824600000|2023-05-23 06:50:00|3857.4|3853.4|3847.4|3843.4|3857.9|3853.9|3846.4|3842.4|1202
1684824900000|2023-05-23 06:55:00|3848.4|3844.4|3849.9|3845.9|3851.4|3847.4|3844.4|3840.4|891
1684825200000|2023-05-23 07:00:00|3850.4|3846.4|3853.4|3849.4|3855.4|3851.4|3849.4|3845.4|637
1684825500000|2023-05-23 07:05:00|3852.4|3848.4|3848.4|3844.4|3855.4|3851.4|3848.4|3844.4|529
1684825800000|2023-05-23 07:10:00|3847.4|3843.4|3842.4|3838.4|3848.4|3844.4|3842.4|3838.4|686
1684826100000|2023-05-23 07:15:00|3841.9|3837.9|3847.4|3843.4|3848.4|3844.4|3839.4|3835.4|848
1684826400000|2023-05-23 07:20:00|3848.4|3844.4|3850.4|3846.4|3851.9|3847.9|3846.4|3842.4|905
1684826700000|2023-05-23 07:25:00|3850.9|3846.9|3849.4|3845.4|3853.4|3849.4|3846.4|3842.4|830
1684827000000|2023-05-23 07:30:00|3848.4|3844.4|3851.4|3847.4|3856.4|3852.4|3848.4|3844.4|930
1684827300000|2023-05-23 07:35:00|3852.4|3848.4|3844.4|3840.4|3855.4|3851.4|3844.4|3840.4|1179
1684827600000|2023-05-23 07:40:00|3845.4|3841.4|3853.4|3849.4|3853.9|3849.9|3845.4|3841.4|4363
1684827900000|2023-05-23 07:45:00|3854.4|3850.4|3845.4|3841.4|3854.4|3850.4|3844.4|3840.4|843
1684828200000|2023-05-23 07:50:00|3846.4|3842.4|3846.4|3842.4|3849.9|3845.9|3844.4|3840.4|1006
1684828500000|2023-05-23 07:55:00|3845.9|3841.9|3846.9|3842.9|3847.4|3843.4|3843.4|3839.4|1119
1684828800000|2023-05-23 08:00:00|3846.4|3842.4|3840.4|3836.4|3847.4|3843.4|3839.4|3835.4|1058
1684829100000|2023-05-23 08:05:00|3841.4|3837.4|3842.4|3838.4|3844.4|3840.4|3838.4|3834.4|1010
1684829400000|2023-05-23 08:10:00|3841.9|3837.9|3842.4|3838.4|3844.4|3840.4|3841.4|3837.4|1482
1684829700000|2023-05-23 08:15:00|3843.4|3839.4|3843.4|3839.4|3844.4|3840.4|3841.4|3837.4|572
1684830000000|2023-05-23 08:20:00|3844.4|3840.4|3844.4|3840.4|3847.9|3843.9|3842.4|3838.4|1862
1684830300000|2023-05-23 08:25:00|3845.4|3841.4|3853.4|3849.4|3854.9|3850.9|3845.4|3841.4|734
1684830600000|2023-05-23 08:30:00|3855.9|3846.9|3857|3848|3857|3848|3855.7|3846.7|0
1684830900000|2023-05-23 08:35:00|3857.1|3848.1|3856.2|3847.2|3857.3|3848.3|3856.2|3847.2|0
1684831200000|2023-05-23 08:40:00|3856.3|3847.3|3856.1|3847.1|3856.4|3847.4|3855.6|3846.6|0
1684831500000|2023-05-23 08:45:00|3856.2|3847.2|3856.1|3847.1|3856.3|3847.3|3855.7|3846.7|0
1684831800000|2023-05-23 08:50:00|3856.2|3847.2|3855.9|3846.9|3856.5|3847.5|3855.6|3846.6|0
1684832100000|2023-05-23 08:55:00|3856.1|3847.1|3855.4|3846.4|3856.1|3847.1|3854.9|3845.9|0
1684832400000|2023-05-23 09:00:00|3855.5|3846.5|3855.7|3846.7|3856|3847|3855.2|3846.2|0
1684832700000|2023-05-23 09:05:00|3855.8|3846.8|3855.1|3846.1|3856.1|3847.1|3854.9|3845.9|0
1684833000000|2023-05-23 09:10:00|3855.2|3846.2|3856.6|3847.6|3856.9|3847.9|3854.9|3845.9|0
1684833300000|2023-05-23 09:15:00|3856.8|3847.8|3851.9|3844.9|3856.8|3847.8|3849.9|3841.9|13
1684833600000|2023-05-23 09:20:00|3850.9|3843.9|3851.9|3844.9|3852.9|3845.9|3850.9|3843.9|22
1684833900000|2023-05-23 09:25:00|3852.9|3845.9|3851.9|3844.9|3854.9|3846.9|3848.9|3841.9|26
1684834200000|2023-05-23 09:30:00|3852.9|3843.9|3852.9|3845.9|3853.9|3846.9|3850.9|3843.9|17
1684834500000|2023-05-23 09:35:00|3851.9|3844.9|3851.9|3844.9|3852.9|3845.9|3851.9|3843.9|3
1684834800000|2023-05-23 09:40:00|3850.9|3843.9|3848.9|3841.9|3851.9|3844.9|3848.9|3841.9|5
1684835100000|2023-05-23 09:45:00|3849.9|3842.9|3849.9|3841.9|3851.9|3844.9|3848.9|3840.9|4
1684835400000|2023-05-23 09:50:00|3848.9|3842.9|3850.9|3842.9|3850.9|3842.9|3848.9|3841.9|0
1684835700000|2023-05-23 09:55:00|3849.9|3843.9|3848.9|3841.9|3850.9|3843.9|3848.9|3840.9|10
1684836000000|2023-05-23 10:00:00|3849.9|3840.9|3846.9|3838.9|3850.9|3842.9|3845.9|3837.9|33
1684836300000|2023-05-23 10:05:00|3847.9|3839.9|3846.9|3839.9|3849.9|3841.9|3846.9|3839.9|13
1684836600000|2023-05-23 10:10:00|3844.9|3837.9|3846.9|3838.9|3846.9|3839.9|3843.9|3835.9|22
1684836900000|2023-05-23 10:15:00|3845.9|3837.9|3845.9|3838.9|3848.9|3840.9|3845.9|3837.9|5
1684837200000|2023-05-23 10:20:00|3844.9|3837.9|3845.9|3838.9|3846.9|3839.9|3844.9|3836.9|6
1684837500000|2023-05-23 10:25:00|3846.9|3837.9|3847.9|3839.9|3847.9|3839.9|3844.9|3837.9|2
1684837800000|2023-05-23 10:30:00|3846.9|3840.9|3847.9|3839.9|3847.9|3840.9|3846.9|3839.9|0
1684838100000|2023-05-23 10:35:00|3846.9|3840.9|3846.9|3839.9|3848.9|3841.9|3846.9|3839.9|5
1684838400000|2023-05-23 10:40:00|3845.9|3838.9|3849.9|3841.9|3850.9|3843.9|3845.9|3838.9|4
1684838700000|2023-05-23 10:45:00|3850.9|3842.9|3850.9|3842.9|3850.9|3842.9|3847.9|3840.9|6
1684839000000|2023-05-23 10:50:00|3849.9|3843.9|3850.9|3843.9|3851.9|3844.9|3849.9|3842.9|4
1684839300000|2023-05-23 10:55:00|3851.9|3842.9|3849.9|3842.9|3851.9|3844.9|3849.9|3842.9|3
1684839600000|2023-05-23 11:00:00|3850.9|3843.9|3849.9|3842.9|3850.9|3843.9|3849.9|3842.9|0
1684839900000|2023-05-23 11:05:00|3848.9|3840.9|3848.9|3840.9|3849.9|3842.9|3847.9|3840.9|19
1684840200000|2023-05-23 11:10:00|3847.9|3841.9|3845.9|3838.9|3849.9|3841.9|3845.9|3838.9|3
1684840500000|2023-05-23 11:15:00|3846.9|3839.9|3847.9|3840.9|3847.9|3840.9|3845.9|3837.9|2
1684840800000|2023-05-23 11:20:00|3848.9|3841.9|3848.9|3841.9|3849.9|3841.9|3847.9|3840.9|2
1684841100000|2023-05-23 11:25:00|3849.9|3842.9|3850.9|3843.9|3850.9|3843.9|3849.9|3841.9|9
1684841400000|2023-05-23 11:30:00|3851.9|3844.9|3848.9|3841.9|3852.9|3844.9|3847.9|3840.9|4
1684841700000|2023-05-23 11:35:00|3849.9|3842.9|3846.9|3839.9|3849.9|3842.9|3846.9|3839.9|7
1684842000000|2023-05-23 11:40:00|3847.9|3840.9|3845.9|3838.9|3847.9|3840.9|3844.9|3837.9|14
1684842300000|2023-05-23 11:45:00|3846.9|3837.9|3843.9|3836.9|3846.9|3838.9|3843.9|3836.9|3
1684842600000|2023-05-23 11:50:00|3844.9|3837.9|3840.9|3833.9|3845.9|3838.9|3840.9|3833.9|24
1684842900000|2023-05-23 11:55:00|3839.9|3832.9|3840.9|3833.9|3840.9|3833.9|3838.9|3831.9|31
1684843200000|2023-05-23 12:00:00|3839.9|3832.9|3840.9|3833.9|3841.9|3834.9|3839.9|3831.9|5
1684843500000|2023-05-23 12:05:00|3841.9|3834.9|3842.9|3834.9|3843.9|3835.9|3840.9|3833.9|14
1684843800000|2023-05-23 12:10:00|3843.9|3835.9|3845.9|3837.9|3845.9|3838.9|3842.9|3834.9|17
1684844100000|2023-05-23 12:15:00|3844.9|3838.9|3845.9|3837.9|3845.9|3838.9|3844.9|3836.9|5
1684844400000|2023-05-23 12:20:00|3844.9|3836.9|3842.9|3835.9|3845.9|3838.9|3842.9|3835.9|4
1684844700000|2023-05-23 12:25:00|3843.9|3836.9|3842.9|3835.9|3843.9|3836.9|3841.9|3834.9|0
1684845000000|2023-05-23 12:30:00|3841.9|3834.9|3841.9|3833.9|3842.9|3835.9|3839.9|3832.9|16
1684845300000|2023-05-23 12:35:00|3842.9|3834.9|3841.9|3834.9|3842.9|3835.9|3840.9|3833.9|21
1684845600000|2023-05-23 12:40:00|3840.9|3833.9|3842.9|3834.9|3843.9|3836.9|3840.9|3832.9|41
1684845900000|2023-05-23 12:45:00|3843.9|3835.9|3838.9|3831.9|3843.9|3836.9|3838.9|3831.9|12
1684846200000|2023-05-23 12:50:00|3837.9|3830.9|3835.9|3827.9|3838.9|3831.9|3835.9|3827.9|41
1684846500000|2023-05-23 12:55:00|3836.9|3828.9|3838.4|3832.4|3839.9|3832.9|3836.9|3828.9|129
1684846800000|2023-05-23 13:00:00|3838.9|3832.9|3840.4|3834.4|3841.9|3835.9|3838.9|3832.9|56
1684847100000|2023-05-23 13:05:00|3839.9|3833.9|3840.4|3834.4|3840.4|3834.4|3838.9|3832.9|8
1684847400000|2023-05-23 13:10:00|3841.4|3835.4|3840.9|3834.9|3842.4|3836.4|3838.9|3832.9|21
1684847700000|2023-05-23 13:15:00|3840.4|3834.4|3840.9|3834.9|3843.4|3837.4|3839.9|3833.9|20
1684848000000|2023-05-23 13:20:00|3841.4|3835.4|3840.4|3834.4|3841.4|3835.4|3838.9|3832.9|10
1684848300000|2023-05-23 13:25:00|3839.9|3833.9|3839.4|3833.4|3840.9|3834.9|3839.4|3833.4|11
1684848600000|2023-05-23 13:30:00|3839.9|3833.9|3833.9|3827.9|3841.9|3835.9|3830.4|3824.4|353
1684848900000|2023-05-23 13:35:00|3834.4|3828.4|3841.4|3835.4|3844.4|3838.4|3832.4|3826.4|131
1684849200000|2023-05-23 13:40:00|3841.9|3835.9|3842.9|3836.9|3847.4|3841.4|3838.4|3832.4|127
1684849500000|2023-05-23 13:45:00|3842.4|3836.4|3832.9|3826.9|3845.4|3839.4|3832.4|3826.4|114
1684849800000|2023-05-23 13:50:00|3833.4|3827.4|3841.9|3835.9|3843.4|3837.4|3831.4|3825.4|76
1684850100000|2023-05-23 13:55:00|3842.4|3836.4|3846.9|3840.9|3849.9|3843.9|3840.4|3834.4|172
1684850400000|2023-05-23 14:00:00|3847.4|3841.4|3849.4|3843.4|3853.4|3847.4|3846.4|3840.4|100
1684850700000|2023-05-23 14:05:00|3849.9|3843.9|3852.9|3846.9|3855.4|3849.4|3848.4|3842.4|67
1684851000000|2023-05-23 14:10:00|3853.4|3847.4|3849.9|3843.9|3854.9|3848.9|3847.9|3841.9|57
1684851300000|2023-05-23 14:15:00|3849.4|3843.4|3849.9|3843.9|3855.4|3849.4|3848.4|3842.4|53
1684851600000|2023-05-23 14:20:00|3850.4|3844.4|3846.4|3840.4|3852.9|3846.9|3845.4|3839.4|39
1684851900000|2023-05-23 14:25:00|3846.9|3840.9|3851.4|3845.4|3851.4|3845.4|3844.9|3838.9|48
1684852200000|2023-05-23 14:30:00|3850.9|3844.9|3851.4|3845.4|3854.4|3848.4|3848.9|3842.9|40
1684852500000|2023-05-23 14:35:00|3851.9|3845.9|3855.4|3849.4|3855.4|3849.4|3847.4|3841.4|25
1684852800000|2023-05-23 14:40:00|3854.9|3848.9|3853.9|3847.9|3856.4|3850.4|3851.4|3845.4|57
1684853100000|2023-05-23 14:45:00|3854.4|3848.4|3853.4|3847.4|3855.9|3849.9|3852.4|3846.4|6
1684853400000|2023-05-23 14:50:00|3852.9|3846.9|3849.4|3843.4|3854.4|3848.4|3849.4|3843.4|1343
1684853700000|2023-05-23 14:55:00|3848.9|3842.9|3846.9|3840.9|3852.9|3846.9|3846.9|3840.9|78
1684854000000|2023-05-23 15:00:00|3846.4|3840.4|3842.4|3836.4|3847.4|3841.4|3841.4|3835.4|139
1684854300000|2023-05-23 15:05:00|3842.9|3836.9|3840.4|3834.4|3843.4|3837.4|3839.9|3833.9|227
1684854600000|2023-05-23 15:10:00|3840.9|3834.9|3840.9|3834.9|3841.9|3835.9|3839.4|3833.4|128
1684854900000|2023-05-23 15:15:00|3840.4|3834.4|3838.4|3832.4|3841.4|3835.4|3838.4|3832.4|50
1684855200000|2023-05-23 15:20:00|3838.9|3832.9|3839.4|3833.4|3840.4|3834.4|3838.4|3832.4|55
1684855500000|2023-05-23 15:25:00|3838.9|3832.9|3842.9|3836.9|3843.4|3837.4|3838.4|3832.4|42
1684855800000|2023-05-23 15:30:00|3843.4|3837.4|3841.9|3835.9|3843.9|3837.9|3841.4|3835.4|19
1684856100000|2023-05-23 15:35:00|3842.4|3836.4|3844.9|3838.9|3845.9|3839.9|3841.4|3835.4|11
1684856400000|2023-05-23 15:40:00|3845.4|3839.4|3850.9|3844.9|3850.9|3844.9|3844.9|3838.9|23
1684856700000|2023-05-23 15:45:00|3850.4|3844.4|3849.9|3843.9|3851.9|3845.9|3848.4|3842.4|7
1684857000000|2023-05-23 15:50:00|3849.4|3843.4|3845.4|3839.4|3849.9|3843.9|3844.4|3838.4|14
1684857300000|2023-05-23 15:55:00|3845.9|3839.9|3847.9|3841.9|3848.4|3842.4|3843.9|3837.9|10
1684857600000|2023-05-23 16:00:00|3848.4|3842.4|3842.9|3836.9|3849.4|3843.4|3842.4|3836.4|47
1684857900000|2023-05-23 16:05:00|3842.4|3836.4|3842.9|3836.9|3844.4|3838.4|3841.4|3835.4|29
1684858200000|2023-05-23 16:10:00|3842.4|3836.4|3841.9|3835.9|3843.4|3837.4|3840.4|3834.4|40
1684858500000|2023-05-23 16:15:00|3841.4|3835.4|3837.4|3831.4|3842.4|3836.4|3837.4|3831.4|86
1684858800000|2023-05-23 16:20:00|3837.9|3831.9|3837.4|3831.4|3839.4|3833.4|3835.9|3829.9|137
1684859100000|2023-05-23 16:25:00|3836.9|3830.9|3835.9|3829.9|3838.4|3832.4|3835.4|3829.4|126
1684859400000|2023-05-23 16:30:00|3835.4|3829.4|3830.9|3824.9|3835.9|3829.9|3829.4|3823.4|91
1684859700000|2023-05-23 16:35:00|3830.4|3824.4|3825.4|3819.4|3830.9|3824.9|3825.4|3819.4|34
1684860000000|2023-05-23 16:40:00|3826.4|3820.4|3824.9|3818.9|3827.4|3821.4|3824.4|3818.4|59
1684860300000|2023-05-23 16:45:00|3824.4|3818.4|3824.9|3818.9|3828.4|3822.4|3824.4|3818.4|47
1684860600000|2023-05-23 16:50:00|3824.4|3818.4|3825.4|3819.4|3826.4|3820.4|3823.4|3817.4|28
1684860900000|2023-05-23 16:55:00|3826.4|3820.4|3824.4|3818.4|3827.9|3821.9|3824.4|3818.4|56
1684861200000|2023-05-23 17:00:00|3824.9|3818.9|3824.4|3818.4|3825.4|3819.4|3823.4|3817.4|30
1684861500000|2023-05-23 17:05:00|3823.4|3817.4|3827.9|3821.9|3828.4|3822.4|3823.4|3817.4|47
1684861800000|2023-05-23 17:10:00|3828.4|3822.4|3827.4|3821.4|3829.4|3823.4|3826.4|3820.4|16
1684862100000|2023-05-23 17:15:00|3828.4|3822.4|3826.9|3820.9|3828.4|3822.4|3826.4|3820.4|19
1684862400000|2023-05-23 17:20:00|3826.4|3820.4|3825.4|3819.4|3827.4|3821.4|3824.4|3818.4|17
1684862700000|2023-05-23 17:25:00|3824.4|3818.4|3819.4|3813.4|3824.9|3818.9|3819.4|3813.4|53
1684863000000|2023-05-23 17:30:00|3818.9|3812.9|3818.4|3812.4|3820.4|3814.4|3816.4|3810.4|129
1684863300000|2023-05-23 17:35:00|3818.9|3812.9|3816.9|3810.9|3820.4|3814.4|3816.4|3810.4|14
1684863600000|2023-05-23 17:40:00|3817.4|3811.4|3817.9|3811.9|3819.4|3813.4|3817.4|3811.4|11
1684863900000|2023-05-23 17:45:00|3818.4|3812.4|3815.9|3809.9|3819.4|3813.4|3815.4|3809.4|18
1684864200000|2023-05-23 17:50:00|3816.4|3810.4|3817.9|3811.9|3817.9|3811.9|3815.4|3809.4|22
1684864500000|2023-05-23 17:55:00|3817.4|3811.4|3818.9|3812.9|3819.4|3813.4|3816.4|3810.4|26
1684864800000|2023-05-23 18:00:00|3818.4|3812.4|3816.9|3810.9|3818.4|3812.4|3816.4|3810.4|7
1684865100000|2023-05-23 18:05:00|3816.4|3810.4|3818.4|3812.4|3818.9|3812.9|3814.4|3808.4|45
1684865400000|2023-05-23 18:10:00|3818.9|3812.9|3815.4|3809.4|3819.4|3813.4|3814.9|3808.9|34
1684865700000|2023-05-23 18:15:00|3815.9|3809.9|3811.9|3805.9|3816.4|3810.4|3810.4|3804.4|33
1684866000000|2023-05-23 18:20:00|3811.4|3805.4|3807.4|3801.4|3811.9|3805.9|3806.4|3800.4|140
1684866300000|2023-05-23 18:25:00|3807.9|3801.9|3806.4|3800.4|3808.4|3802.4|3805.4|3799.4|118
1684866600000|2023-05-23 18:30:00|3805.9|3799.9|3805.4|3799.4|3807.4|3801.4|3805.4|3799.4|28
1684866900000|2023-05-23 18:35:00|3805.9|3799.9|3801.4|3795.4|3806.4|3800.4|3800.9|3794.9|42
1684867200000|2023-05-23 18:40:00|3801.9|3795.9|3804.9|3798.9|3805.4|3799.4|3801.4|3795.4|137
1684867500000|2023-05-23 18:45:00|3804.4|3798.4|3805.4|3799.4|3806.4|3800.4|3803.9|3797.9|141
1684867800000|2023-05-23 18:50:00|3805.9|3799.9|3807.9|3801.9|3809.4|3803.4|3805.4|3799.4|48
1684868100000|2023-05-23 18:55:00|3808.4|3802.4|3811.3|3802.3|3811.3|3803.9|3807.9|3801.9|37
1684868400000|2023-05-23 19:00:00|3811.4|3802.4|3810.9|3801.9|3812.1|3803.1|3810.1|3801.1|0
1684868700000|2023-05-23 19:05:00|3811|3802|3809.7|3800.7|3811.8|3802.8|3809.1|3800.1|0
1684869000000|2023-05-23 19:10:00|3809.6|3800.6|3810.6|3801.6|3812.1|3803.1|3809.6|3800.6|0
1684869300000|2023-05-23 19:15:00|3810.5|3801.5|3801.8|3792.8|3810.5|3801.5|3801.7|3792.7|0
1684869600000|2023-05-23 19:20:00|3801.7|3792.7|3804.2|3795.2|3805.3|3796.3|3801.6|3792.6|0
1684869900000|2023-05-23 19:25:00|3804.3|3795.3|3803.8|3794.8|3804.4|3795.4|3802.1|3793.1|0
1684870200000|2023-05-23 19:30:00|3803.2|3794.2|3803.5|3794.5|3803.9|3794.9|3802.2|3793.2|0
1684870500000|2023-05-23 19:35:00|3803.6|3794.6|3807.7|3798.7|3807.8|3798.8|3802|3793|0
1684870800000|2023-05-23 19:40:00|3807.1|3798.1|3805.5|3796.5|3807.1|3798.1|3805.2|3796.2|0
1684871100000|2023-05-23 19:45:00|3805.6|3796.6|3810.1|3801.1|3810.5|3801.5|3805.4|3796.4|0
1684871400000|2023-05-23 19:50:00|3810|3801|3809.2|3800.2|3811.1|3802.1|3808.6|3799.6|0
1684871700000|2023-05-23 19:55:00|3809.1|3800.1|3808.8|3799.8|3810.3|3801.3|3804.9|3795.9|0
1684872000000|2023-05-23 20:00:00|3808.7|3799.7|3810|3801|3810.9|3801.9|3808.1|3799.1|0
1684872300000|2023-05-23 20:05:00|3810.1|3801.1|3809.1|3800.1|3810.2|3801.2|3807.9|3798.9|0
1684872600000|2023-05-23 20:10:00|3809|3800|3808.6|3799.6|3810.9|3801.9|3808.6|3799.6|0
1684872900000|2023-05-23 20:15:00|3808.5|3799.5|3807.7|3798.7|3809|3800|3807.5|3798.5|0
1684873200000|2023-05-23 20:20:00|3807.8|3798.8|3807.7|3798.7|3808.2|3799.2|3807.7|3798.7|0
1684873500000|2023-05-23 20:25:00|3807.8|3798.8|3810.6|3801.6|3810.6|3801.6|3807.7|3798.7|0
1684873800000|2023-05-23 20:30:00|3810.7|3801.7|3810.4|3801.4|3810.8|3801.8|3810.2|3801.2|0
1684874100000|2023-05-23 20:35:00|3810.6|3801.6|3811.9|3802.9|3811.9|3802.9|3810.6|3801.6|0
1684874400000|2023-05-23 20:40:00|3811.7|3802.7|3812.1|3803.1|3812.1|3803.1|3811.2|3802.2|0
1684874700000|2023-05-23 20:45:00|3812.2|3803.2|3812.1|3803.1|3812.5|3803.5|3811.7|3802.7|0
1684875000000|2023-05-23 20:50:00|3812|3803|3812.3|3803.3|3812.3|3803.3|3811.7|3802.7|0
1684875300000|2023-05-23 20:55:00|3812.2|3803.2|3811.3|3802.3|3812.3|3803.3|3811|3802|0
1684875600000|2023-05-23 21:00:00|3811.2|3802.2|3811.5|3802.5|3811.5|3802.5|3811.2|3802.2|0
1684875900000|2023-05-23 21:05:00|3811.4|3802.4|3811.5|3802.5|3811.5|3802.5|3811.4|3802.4|0
1684876200000|2023-05-23 21:10:00|3811.6|3802.6|3812.2|3803.2|3812.2|3803.2|3811.4|3802.4|0
1684876500000|2023-05-23 21:15:00|3812.1|3803.1|3811.9|3802.9|3812.4|3803.4|3811.7|3802.7|0
1684876800000|2023-05-23 21:20:00|3811.8|3802.8|3812|3803|3812.1|3803.1|3811.5|3802.5|0
1684877100000|2023-05-23 21:25:00|3812.1|3803.1|3811.7|3802.7|3812.1|3803.1|3811.7|3802.7|0
1684877400000|2023-05-23 21:30:00|3811.6|3802.6|3811.5|3802.5|3811.6|3802.6|3811.1|3802.1|0
1684877700000|2023-05-23 21:35:00|3811.4|3802.4|3811.5|3802.5|3811.5|3802.5|3811.4|3802.4|0
1684878000000|2023-05-23 21:40:00|3811.4|3802.4|3811.4|3802.4|3811.4|3802.4|3811.4|3802.4|0
1684878300000|2023-05-23 21:45:00|3811.2|3802.2|3811.4|3802.4|3811.5|3802.5|3811.2|3802.2|0
1684878600000|2023-05-23 21:50:00|3811.2|3802.2|3811.4|3802.4|3811.7|3802.7|3811.1|3802.1|0
1684878900000|2023-05-23 21:55:00|3811.5|3802.5|3811.4|3802.4|3811.5|3802.5|3811.4|3802.4|0
1684879200000|2023-05-23 22:00:00|3810.8|3801.8|3813.4|3804.4|3813.6|3804.6|3810.7|3801.7|0
1684879500000|2023-05-23 22:05:00|3813.5|3804.5|3813.6|3804.6|3813.8|3804.8|3813|3804|0
1684879800000|2023-05-23 22:10:00|3813.7|3804.7|3813.8|3804.8|3813.9|3804.9|3813.6|3804.6|0
1684880100000|2023-05-23 22:15:00|3813.7|3804.7|3814.5|3805.5|3814.5|3805.5|3813.2|3804.2|0
1684880400000|2023-05-23 22:20:00|3814.4|3805.4|3814.6|3805.6|3815|3806|3814.3|3805.3|0
1684880700000|2023-05-23 22:25:00|3814.5|3805.5|3814.4|3805.4|3814.6|3805.6|3814.1|3805.1|0
1684881000000|2023-05-23 22:30:00|3814.5|3805.5|3814.6|3805.6|3815|3806|3814.4|3805.4|0
1684881300000|2023-05-23 22:35:00|3814.5|3805.5|3813.9|3804.9|3814.5|3805.5|3813.9|3804.9|0
1684881600000|2023-05-23 22:40:00|3814|3805|3814.2|3805.2|3814.4|3805.4|3814|3805|0
1684881900000|2023-05-23 22:45:00|3814.4|3805.4|3814.8|3805.8|3814.9|3805.9|3814.4|3805.4|0
1684882200000|2023-05-23 22:50:00|3815|3806|3814.2|3805.2|3815|3806|3814.2|3805.2|0
1684882500000|2023-05-23 22:55:00|3814.3|3805.3|3814.6|3805.6|3814.6|3805.6|3814.2|3805.2|0
1684882800000|2023-05-23 23:00:00|3814.8|3805.8|3814.2|3805.2|3814.8|3805.8|3814.1|3805.1|0
1684883100000|2023-05-23 23:05:00|3814.1|3805.1|3814.4|3805.4|3814.4|3805.4|3814.1|3805.1|0
1684883400000|2023-05-23 23:10:00|3818.8|3809.8|3819|3810|3819.3|3810.3|3818.6|3809.6|0
1684883700000|2023-05-23 23:15:00|3819.1|3810.1|3819|3810|3819.3|3810.3|3819|3810|0
1684884000000|2023-05-23 23:20:00|3818.9|3809.9|3818.8|3809.8|3819|3810|3818.6|3809.6|0
1684884300000|2023-05-23 23:25:00|3818.9|3809.9|3818.8|3809.8|3819|3810|3818.6|3809.6|0
1684884600000|2023-05-23 23:30:00|3818.9|3809.9|3819|3810|3819|3810|3818.8|3809.8|0
1684884900000|2023-05-23 23:35:00|3823.5|3814.5|3823.1|3814.1|3823.6|3814.6|3822.9|3813.9|0
1684885200000|2023-05-23 23:40:00|3822.9|3813.9|3823.6|3814.6|3823.7|3814.7|3822.8|3813.8|0
1684885500000|2023-05-23 23:45:00|3823.7|3814.7|3824.3|3815.3|3824.3|3815.3|3823.5|3814.5|0
1684885800000|2023-05-23 23:50:00|3824.1|3815.1|3824.3|3815.3|3824.4|3815.4|3823.9|3814.9|0
1684886100000|2023-05-23 23:55:00|3824.4|3815.4|3824.6|3815.6|3824.8|3815.8|3824.1|3815.1|0
1684886400000|2023-05-24 00:00:00|3824.5|3815.5|3824|3815|3824.5|3815.5|3823.6|3814.6|0
1684886700000|2023-05-24 00:05:00|3823.8|3814.8|3822.3|3813.3|3823.8|3814.8|3821.7|3812.7|0
1684887000000|2023-05-24 00:10:00|3822.5|3813.5|3819.9|3810.9|3822.5|3813.5|3819.4|3810.4|0
1684887300000|2023-05-24 00:15:00|3819.7|3810.7|3820|3811|3820.2|3811.2|3819.5|3810.5|0
1684887600000|2023-05-24 00:20:00|3820.1|3811.1|3820.5|3811.5|3820.7|3811.7|3819.6|3810.6|0
1684887900000|2023-05-24 00:25:00|3820.4|3811.4|3820.1|3811.1|3820.4|3811.4|3819.6|3810.6|0
1684888200000|2023-05-24 00:30:00|3820.2|3811.2|3819.9|3810.9|3820.4|3811.4|3819.9|3810.9|0
1684888500000|2023-05-24 00:35:00|3820|3811|3820|3811|3820.1|3811.1|3819.5|3810.5|0
1684888800000|2023-05-24 00:40:00|3820.1|3811.1|3820|3811|3820.1|3811.1|3819.8|3810.8|0
1684889100000|2023-05-24 00:45:00|3820.1|3811.1|3820.4|3811.4|3820.5|3811.5|3820.1|3811.1|0
1684889400000|2023-05-24 00:50:00|3820.5|3811.5|3820|3811|3820.5|3811.5|3819.6|3810.6|0
1684889700000|2023-05-24 00:55:00|3820.1|3811.1|3820.2|3811.2|3820.4|3811.4|3820|3811|0
1684890000000|2023-05-24 01:00:00|3820.4|3811.4|3819.2|3810.2|3820.5|3811.5|3819.2|3810.2|0
1684890300000|2023-05-24 01:05:00|3819.1|3810.1|3815.1|3806.1|3819.2|3810.2|3814.1|3805.1|0
1684890600000|2023-05-24 01:10:00|3814.9|3805.9|3815.6|3806.6|3816.1|3807.1|3814.9|3805.9|0
1684890900000|2023-05-24 01:15:00|3816.3|3807.3|3804.4|3800.4|3822.9|3818.9|3802.4|3798.4|17361
1684891200000|2023-05-24 01:20:00|3804.9|3800.9|3809.4|3805.4|3809.4|3805.4|3802.9|3798.9|5274
1684891500000|2023-05-24 01:25:00|3808.4|3804.4|3804.9|3800.9|3812.4|3808.4|3803.4|3799.4|6393
1684891800000|2023-05-24 01:30:00|3805.4|3801.4|3789.9|3785.9|3806.9|3802.9|3786.4|3782.4|3529
1684892100000|2023-05-24 01:35:00|3789.4|3785.4|3799.9|3795.9|3802.4|3798.4|3782.4|3778.4|4080
1684892400000|2023-05-24 01:40:00|3800.4|3796.4|3807.4|3803.4|3815.4|3811.4|3800.4|3796.4|1581
1684892700000|2023-05-24 01:45:00|3807.9|3803.9|3814.4|3810.4|3814.4|3810.4|3800.9|3796.9|1064
1684893000000|2023-05-24 01:50:00|3814.9|3810.9|3812.5|3808.5|3827|3823|3807|3803|2370
1684893300000|2023-05-24 01:55:00|3813|3809|3799|3795|3813.5|3809.5|3797|3793|1440
1684893600000|2023-05-24 02:00:00|3798|3794|3799|3795|3801|3797|3789.5|3785.5|1390
1684893900000|2023-05-24 02:05:00|3800|3796|3783|3779|3802|3798|3780|3776|10628
1684894200000|2023-05-24 02:10:00|3784|3780|3799|3795|3800|3796|3782|3778|2517
1684894500000|2023-05-24 02:15:00|3799.5|3795.5|3793|3789|3805|3801|3792.5|3788.5|1176
1684894800000|2023-05-24 02:20:00|3794|3790|3793|3789|3796|3792|3787|3783|806
1684895100000|2023-05-24 02:25:00|3794|3790|3789|3785|3794|3790|3783|3779|8102
1684895400000|2023-05-24 02:30:00|3788|3784|3791|3787|3793.5|3789.5|3786|3782|667
1684895700000|2023-05-24 02:35:00|3792|3788|3790.5|3786.5|3795.5|3791.5|3790|3786|391
1684896000000|2023-05-24 02:40:00|3790|3786|3787|3783|3791.5|3787.5|3786|3782|36231
1684896300000|2023-05-24 02:45:00|3788|3784|3796|3792|3796|3792|3787|3783|601
1684896600000|2023-05-24 02:50:00|3796.5|3792.5|3793|3789|3802|3798|3793|3789|684
1684896900000|2023-05-24 02:55:00|3792.5|3788.5|3796|3792|3797|3793|3792|3788|427
1684897200000|2023-05-24 03:00:00|3795|3791|3795|3791|3796|3792|3789|3785|509
1684897500000|2023-05-24 03:05:00|3794.5|3790.5|3804|3800|3804|3800|3794|3790|494
1684897800000|2023-05-24 03:10:00|3805|3801|3804|3800|3807.5|3803.5|3803|3799|938
1684898100000|2023-05-24 03:15:00|3805|3801|3806|3802|3807|3803|3800|3796|410
1684898400000|2023-05-24 03:20:00|3805|3801|3806|3802|3807|3803|3802|3798|5130
1684898700000|2023-05-24 03:25:00|3805|3801|3811|3807|3812|3808|3802|3798|450
1684899000000|2023-05-24 03:30:00|3812|3808|3810.5|3806.5|3814|3810|3809|3805|544
1684899300000|2023-05-24 03:35:00|3811|3807|3814|3810|3817|3813|3810|3806|800
1684899600000|2023-05-24 03:40:00|3815|3811|3811|3807|3816|3812|3810.5|3806.5|544
1684899900000|2023-05-24 03:45:00|3812|3808|3811|3807|3813.5|3809.5|3811|3807|591
1684900200000|2023-05-24 03:50:00|3810|3806|3807|3803|3811|3807|3806|3802|541
1684900500000|2023-05-24 03:55:00|3806.5|3802.5|3808|3804|3809|3805|3806|3802|276
1684900800000|2023-05-24 04:00:00|3811|3802|3811.2|3802.2|3811.4|3802.4|3810.9|3801.9|0
1684901100000|2023-05-24 04:05:00|3811.1|3802.1|3811.5|3802.5|3811.7|3802.7|3811.1|3802.1|0
1684901400000|2023-05-24 04:10:00|3811.6|3802.6|3811.5|3802.5|3811.7|3802.7|3811.3|3802.3|0
1684901700000|2023-05-24 04:15:00|3811.7|3802.7|3811.7|3802.7|3812|3803|3811.6|3802.6|0
1684902000000|2023-05-24 04:20:00|3811.6|3802.6|3811.5|3802.5|3811.7|3802.7|3811.3|3802.3|0
1684902300000|2023-05-24 04:25:00|3811.4|3802.4|3811.7|3802.7|3812.1|3803.1|3811.4|3802.4|0
1684902600000|2023-05-24 04:30:00|3811.8|3802.8|3811.9|3802.9|3812.1|3803.1|3811.7|3802.7|0
1684902900000|2023-05-24 04:35:00|3811.7|3802.7|3811.6|3802.6|3811.7|3802.7|3811.6|3802.6|0
1684903200000|2023-05-24 04:40:00|3811.5|3802.5|3812.1|3803.1|3812.1|3803.1|3811.5|3802.5|0
1684903500000|2023-05-24 04:45:00|3812|3803|3811.9|3802.9|3812.2|3803.2|3811.9|3802.9|0
1684903800000|2023-05-24 04:50:00|3812.1|3803.1|3812.1|3803.1|3812.2|3803.2|3811.9|3802.9|0
1684904100000|2023-05-24 04:55:00|3811.9|3802.9|3812.1|3803.1|3812.1|3803.1|3811.7|3802.7|2
1684904400000|2023-05-24 05:00:00|3809.5|3805.5|3811|3807|3812.5|3808.5|3797|3793|1308
1684904700000|2023-05-24 05:05:00|3810|3806|3814|3810|3816|3812|3808|3804|579
1684905000000|2023-05-24 05:10:00|3814.5|3810.5|3823|3819|3825|3821|3812|3808|3558
1684905300000|2023-05-24 05:15:00|3823.5|3819.5|3810|3806|3824|3820|3808.5|3804.5|639
1684905600000|2023-05-24 05:20:00|3809|3805|3808|3804|3811|3807|3806|3802|499
1684905900000|2023-05-24 05:25:00|3808.5|3804.5|3803.5|3799.5|3811|3807|3803|3799|419
1684906200000|2023-05-24 05:30:00|3804|3800|3802|3798|3805|3801|3801|3797|2082
1684906500000|2023-05-24 05:35:00|3801.5|3797.5|3801|3797|3803|3799|3799.5|3795.5|1607
1684906800000|2023-05-24 05:40:00|3800.5|3796.5|3798|3794|3801|3797|3796|3792|630
1684907100000|2023-05-24 05:45:00|3799|3795|3797|3793|3800|3796|3793|3789|1772
1684907400000|2023-05-24 05:50:00|3798|3794|3800|3796|3804|3800|3798|3794|606
1684907700000|2023-05-24 05:55:00|3799|3795|3800|3796|3802|3798|3796|3792|1056
1684908000000|2023-05-24 06:00:00|3800.5|3796.5|3796.5|3792.5|3806|3802|3796.5|3792.5|974
1684908300000|2023-05-24 06:05:00|3796|3792|3807|3803|3808|3804|3796|3792|6071
1684908600000|2023-05-24 06:10:00|3806.5|3802.5|3799.5|3795.5|3807|3803|3797|3793|609
1684908900000|2023-05-24 06:15:00|3800|3796|3806|3802|3807|3803|3798|3794|514
1684909200000|2023-05-24 06:20:00|3806.5|3802.5|3809|3805|3811|3807|3805|3801|1007
1684909500000|2023-05-24 06:25:00|3809.5|3805.5|3805|3801|3811|3807|3805|3801|2346
1684909800000|2023-05-24 06:30:00|3805.5|3801.5|3798|3794|3805.5|3801.5|3797|3793|2339
1684910100000|2023-05-24 06:35:00|3797|3793|3791|3787|3799|3795|3791|3787|815
1684910400000|2023-05-24 06:40:00|3790.5|3786.5|3791|3787|3794|3790|3790|3786|1232
1684910700000|2023-05-24 06:45:00|3790|3786|3785|3781|3792.5|3788.5|3784.5|3780.5|2201
1684911000000|2023-05-24 06:50:00|3784|3780|3785|3781|3789|3785|3782.5|3778.5|961
1684911300000|2023-05-24 06:55:00|3784.5|3780.5|3783|3779|3786|3782|3780.5|3776.5|1007
1684911600000|2023-05-24 07:00:00|3782|3778|3775|3771|3782|3778|3774|3770|1176
1684911900000|2023-05-24 07:05:00|3774|3770|3772|3768|3780|3776|3772|3768|880
1684912200000|2023-05-24 07:10:00|3771|3767|3772|3768|3776.5|3772.5|3768|3764|853
1684912500000|2023-05-24 07:15:00|3772.5|3768.5|3769|3765|3776|3772|3767|3763|614
1684912800000|2023-05-24 07:20:00|3768.5|3764.5|3769|3765|3770|3766|3763|3759|1428
1684913100000|2023-05-24 07:25:00|3769.5|3765.5|3775|3771|3776|3772|3768.5|3764.5|797
1684913400000|2023-05-24 07:30:00|3774.5|3770.5|3769|3765|3776|3772|3768|3764|1395
1684913700000|2023-05-24 07:35:00|3768.5|3764.5|3771|3767|3771|3767|3767|3763|1084
1684914000000|2023-05-24 07:40:00|3772|3768|3768|3764|3774|3770|3768|3764|887
1684914300000|2023-05-24 07:45:00|3769|3765|3765|3761|3770|3766|3765|3761|950
1684914600000|2023-05-24 07:50:00|3766|3762|3764|3760|3766|3762|3759|3755|1131
1684914900000|2023-05-24 07:55:00|3765|3761|3769|3765|3771|3767|3762|3758|1120
1684915200000|2023-05-24 08:00:00|3770|3766|3771|3767|3774|3770|3769|3765|1370
1684915500000|2023-05-24 08:05:00|3772|3768|3769|3765|3773|3769|3769|3765|2137
1684915800000|2023-05-24 08:10:00|3768.5|3764.5|3768|3764|3771.5|3767.5|3768|3764|1170
1684916100000|2023-05-24 08:15:00|3767.5|3763.5|3763|3759|3768|3764|3762|3758|1813
1684916400000|2023-05-24 08:20:00|3762.5|3758.5|3766|3762|3767|3763|3762|3758|3585
1684916700000|2023-05-24 08:25:00|3767|3763|3767.5|3763.5|3769.5|3765.5|3764|3760|3014
1684917000000|2023-05-24 08:30:00|3769.2|3760.2|3769.3|3760.3|3770.9|3761.9|3768.6|3759.6|0
1684917300000|2023-05-24 08:35:00|3769.2|3760.2|3769.9|3760.9|3771.4|3762.4|3768.8|3759.8|0
1684917600000|2023-05-24 08:40:00|3770|3761|3771.5|3762.5|3771.8|3762.8|3769.6|3760.6|0
1684917900000|2023-05-24 08:45:00|3771.6|3762.6|3772.4|3763.4|3773.5|3764.5|3771.4|3762.4|0
1684918200000|2023-05-24 08:50:00|3772.3|3763.3|3773.8|3764.8|3774.6|3765.6|3772.2|3763.2|0
1684918500000|2023-05-24 08:55:00|3773.6|3764.6|3775.7|3766.7|3776.1|3767.1|3773.6|3764.6|0
1684918800000|2023-05-24 09:00:00|3775.6|3766.6|3776.4|3767.4|3777.1|3768.1|3774.4|3765.4|0
1684919100000|2023-05-24 09:05:00|3776.5|3767.5|3773.9|3764.9|3777.2|3768.2|3773.7|3764.7|0
1684919400000|2023-05-24 09:10:00|3773.8|3764.8|3773.2|3764.2|3774.5|3765.5|3772.5|3763.5|0
1684919700000|2023-05-24 09:15:00|3772.5|3759.5|3769.5|3762.5|3773.5|3766.5|3769.5|3759.5|41
1684920000000|2023-05-24 09:20:00|3770.5|3763.5|3772.5|3764.5|3773.5|3765.5|3768.5|3761.5|16
1684920300000|2023-05-24 09:25:00|3773.5|3765.5|3770.5|3762.5|3773.5|3766.5|3770.5|3762.5|13
1684920600000|2023-05-24 09:30:00|3771.5|3761.5|3773.5|3765.5|3773.5|3765.5|3768.5|3761.5|61
1684920900000|2023-05-24 09:35:00|3772.5|3764.5|3772.5|3764.5|3773.5|3766.5|3770.5|3763.5|24
1684921200000|2023-05-24 09:40:00|3771.5|3765.5|3772.5|3764.5|3773.5|3766.5|3770.5|3763.5|5
1684921500000|2023-05-24 09:45:00|3771.5|3765.5|3771.5|3763.5|3772.5|3765.5|3769.5|3762.5|40
1684921800000|2023-05-24 09:50:00|3770.5|3764.5|3769.5|3761.5|3771.5|3764.5|3765.5|3757.5|24
1684922100000|2023-05-24 09:55:00|3768.5|3762.5|3765.5|3757.5|3769.5|3762.5|3765.5|3757.5|5
1684922400000|2023-05-24 10:00:00|3766.5|3758.5|3765.5|3757.5|3767.5|3760.5|3764.5|3757.5|12
1684922700000|2023-05-24 10:05:00|3764.5|3758.5|3764.5|3756.5|3765.5|3758.5|3761.5|3754.5|61
1684923000000|2023-05-24 10:10:00|3763.5|3755.5|3762.5|3755.5|3764.5|3757.5|3761.5|3754.5|46
1684923300000|2023-05-24 10:15:00|3761.5|3754.5|3762.5|3755.5|3765.5|3758.5|3761.5|3754.5|63
1684923600000|2023-05-24 10:20:00|3761.5|3754.5|3760.5|3752.5|3763.5|3756.5|3759.5|3752.5|21
1684923900000|2023-05-24 10:25:00|3761.5|3753.5|3762.5|3754.5|3764.5|3757.5|3760.5|3752.5|110
1684924200000|2023-05-24 10:30:00|3760.5|3753.5|3761.5|3753.5|3762.5|3755.5|3759.5|3752.5|64
1684924500000|2023-05-24 10:35:00|3760.5|3754.5|3762.5|3754.5|3763.5|3756.5|3760.5|3752.5|80
1684924800000|2023-05-24 10:40:00|3761.5|3755.5|3762.5|3754.5|3762.5|3755.5|3760.5|3753.5|20
1684925100000|2023-05-24 10:45:00|3761.5|3753.5|3761.5|3754.5|3762.5|3755.5|3759.5|3752.5|10
1684925400000|2023-05-24 10:50:00|3762.5|3755.5|3762.5|3755.5|3762.5|3755.5|3760.5|3753.5|6
1684925700000|2023-05-24 10:55:00|3763.5|3756.5|3763.5|3756.5|3764.5|3757.5|3762.5|3755.5|16
1684926000000|2023-05-24 11:00:00|3764.5|3757.5|3765.5|3758.5|3765.5|3758.5|3763.5|3756.5|23
1684926300000|2023-05-24 11:05:00|3766.5|3757.5|3763.5|3755.5|3766.5|3757.5|3762.5|3755.5|25
1684926600000|2023-05-24 11:10:00|3762.5|3756.5|3764.5|3757.5|3764.5|3757.5|3761.5|3754.5|17
1684926900000|2023-05-24 11:15:00|3763.5|3756.5|3764.5|3757.5|3764.5|3757.5|3762.5|3754.5|12
1684927200000|2023-05-24 11:20:00|3763.5|3756.5|3762.5|3754.5|3764.5|3757.5|3761.5|3754.5|31
1684927500000|2023-05-24 11:25:00|3761.5|3755.5|3765.5|3758.5|3766.5|3758.5|3761.5|3754.5|36
1684927800000|2023-05-24 11:30:00|3766.5|3757.5|3763.5|3755.5|3766.5|3757.5|3762.5|3755.5|11
1684928100000|2023-05-24 11:35:00|3764.5|3756.5|3764.5|3757.5|3765.5|3758.5|3762.5|3755.5|38
1684928400000|2023-05-24 11:40:00|3765.5|3756.5|3765.5|3757.5|3765.5|3758.5|3763.5|3755.5|1
1684928700000|2023-05-24 11:45:00|3764.5|3756.5|3761.5|3753.5|3764.5|3756.5|3760.5|3753.5|20
1684929000000|2023-05-24 11:50:00|3760.5|3754.5|3759.5|3751.5|3761.5|3754.5|3757.5|3750.5|4
1684929300000|2023-05-24 11:55:00|3760.5|3752.5|3761.5|3754.5|3761.5|3754.5|3760.5|3751.5|6
1684929600000|2023-05-24 12:00:00|3762.5|3755.5|3761.5|3753.5|3763.5|3756.5|3760.5|3752.5|3
1684929900000|2023-05-24 12:05:00|3760.5|3754.5|3762.5|3754.5|3762.5|3755.5|3760.5|3753.5|0
1684930200000|2023-05-24 12:10:00|3761.5|3755.5|3762.5|3754.5|3763.5|3756.5|3761.5|3754.5|8
1684930500000|2023-05-24 12:15:00|3761.5|3755.5|3760.5|3752.5|3761.5|3755.5|3759.5|3752.5|4
1684930800000|2023-05-24 12:20:00|3759.5|3753.5|3760.5|3752.5|3762.5|3755.5|3759.5|3752.5|9
1684931100000|2023-05-24 12:25:00|3759.5|3753.5|3758.5|3750.5|3760.5|3753.5|3757.5|3749.5|9
1684931400000|2023-05-24 12:30:00|3757.5|3751.5|3755.5|3748.5|3758.5|3751.5|3754.5|3747.5|12
1684931700000|2023-05-24 12:35:00|3754.5|3747.5|3759.5|3751.5|3759.5|3752.5|3754.5|3747.5|27
1684932000000|2023-05-24 12:40:00|3758.5|3752.5|3759.5|3751.5|3759.5|3752.5|3757.5|3750.5|3
1684932300000|2023-05-24 12:45:00|3758.5|3750.5|3755.5|3748.5|3759.5|3750.5|3754.5|3747.5|10
1684932600000|2023-05-24 12:50:00|3754.5|3747.5|3756.5|3748.5|3756.5|3749.5|3754.5|3747.5|1
1684932900000|2023-05-24 12:55:00|3755.5|3749.5|3755|3749|3756.5|3749.5|3754.5|3747.5|12
1684933200000|2023-05-24 13:00:00|3754.5|3748.5|3753.5|3747.5|3755|3749|3753|3747|5
1684933500000|2023-05-24 13:05:00|3753|3747|3751|3745|3755|3749|3751|3745|56
1684933800000|2023-05-24 13:10:00|3751.5|3745.5|3753|3747|3754|3748|3751|3745|31
1684934100000|2023-05-24 13:15:00|3752.5|3746.5|3751.5|3745.5|3754|3748|3751|3745|32
1684934400000|2023-05-24 13:20:00|3751|3745|3751|3745|3753.5|3747.5|3750|3744|58
1684934700000|2023-05-24 13:25:00|3750.5|3744.5|3753.5|3747.5|3755.5|3749.5|3749|3743|31
1684935000000|2023-05-24 13:30:00|3752.5|3746.5|3757|3751|3765|3759|3744|3738|359
1684935300000|2023-05-24 13:35:00|3756.5|3750.5|3754.5|3748.5|3761.5|3755.5|3744.5|3738.5|148
1684935600000|2023-05-24 13:40:00|3754|3748|3745|3739|3758.5|3752.5|3743.5|3737.5|179
1684935900000|2023-05-24 13:45:00|3745.5|3739.5|3751|3745|3751.5|3745.5|3742.5|3736.5|169
1684936200000|2023-05-24 13:50:00|3751.5|3745.5|3739|3733|3754|3748|3737|3731|186
1684936500000|2023-05-24 13:55:00|3739.5|3733.5|3737|3731|3741|3735|3735|3729|116
1684936800000|2023-05-24 14:00:00|3736.5|3730.5|3732|3726|3740|3734|3731|3725|78
1684937100000|2023-05-24 14:05:00|3731.5|3725.5|3727|3721|3732|3726|3724.5|3718.5|249
1684937400000|2023-05-24 14:10:00|3728|3722|3726|3720|3729|3723|3723.5|3717.5|152
1684937700000|2023-05-24 14:15:00|3727|3721|3725|3719|3729.5|3723.5|3724|3718|127
1684938000000|2023-05-24 14:20:00|3724.5|3718.5|3720|3714|3728.5|3722.5|3716|3710|221
1684938300000|2023-05-24 14:25:00|3720.5|3714.5|3719|3713|3723.5|3717.5|3718|3712|164
1684938600000|2023-05-24 14:30:00|3719.5|3713.5|3714.5|3708.5|3720|3714|3714.5|3708.5|106
1684938900000|2023-05-24 14:35:00|3715|3709|3714|3708|3717|3711|3713|3707|150
1684939200000|2023-05-24 14:40:00|3713.5|3707.5|3714|3708|3715|3709|3709.5|3703.5|169
1684939500000|2023-05-24 14:45:00|3713.5|3707.5|3713|3707|3714|3708|3711|3705|129
1684939800000|2023-05-24 14:50:00|3714|3708|3713|3707|3714|3708|3708|3702|131
1684940100000|2023-05-24 14:55:00|3713.5|3707.5|3713|3707|3714|3708|3712|3706|72
1684940400000|2023-05-24 15:00:00|3712.5|3706.5|3707.5|3701.5|3712.5|3706.5|3705|3699|155
1684940700000|2023-05-24 15:05:00|3708|3702|3710|3704|3710|3704|3705|3699|140
1684941000000|2023-05-24 15:10:00|3711|3705|3717|3711|3717|3711|3711|3705|99
1684941300000|2023-05-24 15:15:00|3716.5|3710.5|3715|3709|3719.5|3713.5|3715|3709|129
1684941600000|2023-05-24 15:20:00|3715.5|3709.5|3719.5|3713.5|3722|3716|3715.5|3709.5|71
1684941900000|2023-05-24 15:25:00|3719|3713|3722|3716|3724|3718|3718|3712|46
1684942200000|2023-05-24 15:30:00|3722.5|3716.5|3727|3721|3727|3721|3721.5|3715.5|57
1684942500000|2023-05-24 15:35:00|3727.5|3721.5|3723|3717|3727.5|3721.5|3722|3716|45
1684942800000|2023-05-24 15:40:00|3722.5|3716.5|3720|3714|3724|3718|3719|3713|30
1684943100000|2023-05-24 15:45:00|3719|3713|3719|3713|3720|3714|3716|3710|44
1684943400000|2023-05-24 15:50:00|3719.5|3713.5|3722|3716|3722.5|3716.5|3717|3711|44
1684943700000|2023-05-24 15:55:00|3722.5|3716.5|3721|3715|3723|3717|3721|3715|37
1684944000000|2023-05-24 16:00:00|3721.5|3715.5|3721|3715|3723.5|3717.5|3720.5|3714.5|56
1684944300000|2023-05-24 16:05:00|3722|3716|3721|3715|3724|3718|3720|3714|88
1684944600000|2023-05-24 16:10:00|3720.5|3714.5|3718|3712|3721|3715|3716|3710|88
1684944900000|2023-05-24 16:15:00|3717|3711|3715|3709|3717|3711|3714|3708|117
1684945200000|2023-05-24 16:20:00|3716|3710|3714.5|3708.5|3717|3711|3712.5|3706.5|107
1684945500000|2023-05-24 16:25:00|3715|3709|3715|3709|3717|3711|3715|3709|22
1684945800000|2023-05-24 16:30:00|3715.5|3709.5|3717|3711|3718|3712|3715|3709|43
1684946100000|2023-05-24 16:35:00|3717.5|3711.5|3719|3713|3719|3713|3715|3709|39
1684946400000|2023-05-24 16:40:00|3718.5|3712.5|3719|3713|3721|3715|3718|3712|42
1684946700000|2023-05-24 16:45:00|3719.5|3713.5|3719|3713|3721|3715|3719|3713|38
1684947000000|2023-05-24 16:50:00|3719.5|3713.5|3721|3715|3721|3715|3719|3713|27
1684947300000|2023-05-24 16:55:00|3720.5|3714.5|3720|3714|3722|3716|3719|3713|26
1684947600000|2023-05-24 17:00:00|3719.5|3713.5|3719.5|3713.5|3720|3714|3718|3712|31
1684947900000|2023-05-24 17:05:00|3719|3713|3718|3712|3721.5|3715.5|3717|3711|61
1684948200000|2023-05-24 17:10:00|3717|3711|3715|3709|3717|3711|3714|3708|49
1684948500000|2023-05-24 17:15:00|3715.5|3709.5|3722|3716|3722|3716|3715.5|3709.5|44
1684948800000|2023-05-24 17:20:00|3723|3717|3722|3716|3724.5|3718.5|3721|3715|50
1684949100000|2023-05-24 17:25:00|3721|3715|3721|3715|3722|3716|3720|3714|39
1684949400000|2023-05-24 17:30:00|3721.5|3715.5|3721|3715|3722|3716|3720|3714|1
1684949700000|2023-05-24 17:35:00|3720.5|3714.5|3721|3715|3724|3718|3720.5|3714.5|11
1684950000000|2023-05-24 17:40:00|3721.5|3715.5|3721|3715|3722|3716|3720|3714|7
1684950300000|2023-05-24 17:45:00|3722|3716|3718|3712|3723|3717|3718|3712|32
1684950600000|2023-05-24 17:50:00|3718.5|3712.5|3719.5|3713.5|3720|3714|3718|3712|27
1684950900000|2023-05-24 17:55:00|3719|3713|3716.5|3710.5|3719.5|3713.5|3716.5|3710.5|16
1684951200000|2023-05-24 18:00:00|3716|3710|3715.5|3709.5|3720|3714|3714.5|3708.5|24
1684951500000|2023-05-24 18:05:00|3716|3710|3714|3708|3717.5|3711.5|3714|3708|5
1684951800000|2023-05-24 18:10:00|3714.5|3708.5|3715|3709|3716|3710|3714|3708|10
1684952100000|2023-05-24 18:15:00|3714.5|3708.5|3719|3713|3719|3713|3714.5|3708.5|4
1684952400000|2023-05-24 18:20:00|3718.5|3712.5|3718.5|3712.5|3719|3713|3716|3710|2
1684952700000|2023-05-24 18:25:00|3719|3713|3715|3709|3719|3713|3713|3707|9
1684953000000|2023-05-24 18:30:00|3714.5|3708.5|3718|3712|3718|3712|3714|3708|6
1684953300000|2023-05-24 18:35:00|3718.5|3712.5|3719|3713|3720|3714|3717|3711|17
1684953600000|2023-05-24 18:40:00|3720|3714|3722|3716|3722|3716|3720|3714|13
1684953900000|2023-05-24 18:45:00|3723|3717|3722|3716|3723|3717|3721|3715|31
1684954200000|2023-05-24 18:50:00|3721|3715|3723|3717|3725|3719|3721|3715|41
1684954500000|2023-05-24 18:55:00|3722.5|3716.5|3722.2|3713.2|3723|3717|3718|3712|47
1684954800000|2023-05-24 19:00:00|3722.1|3713.1|3721.2|3712.2|3722.2|3713.2|3720.5|3711.5|0
1684955100000|2023-05-24 19:05:00|3721.3|3712.3|3724.2|3715.2|3724.3|3715.3|3721.2|3712.2|0
1684955400000|2023-05-24 19:10:00|3724.1|3715.1|3723.5|3714.5|3724.2|3715.2|3722.6|3713.6|0
1684955700000|2023-05-24 19:15:00|3723.6|3714.6|3727.5|3718.5|3727.6|3718.6|3723|3714|0
1684956000000|2023-05-24 19:20:00|3727.6|3718.6|3730.3|3721.3|3731.8|3722.8|3727.5|3718.5|0
1684956300000|2023-05-24 19:25:00|3730.5|3721.5|3729.2|3720.2|3730.8|3721.8|3729|3720|0
1684956600000|2023-05-24 19:30:00|3729.1|3720.1|3730.4|3721.4|3732.2|3723.2|3728.7|3719.7|0
1684956900000|2023-05-24 19:35:00|3730.5|3721.5|3729.3|3720.3|3730.5|3721.5|3726.4|3717.4|0
1684957200000|2023-05-24 19:40:00|3729.4|3720.4|3726.2|3717.2|3730.1|3721.1|3726.1|3717.1|0
1684957500000|2023-05-24 19:45:00|3726.1|3717.1|3731.3|3722.3|3731.3|3722.3|3724.5|3715.5|0
1684957800000|2023-05-24 19:50:00|3730.7|3721.7|3730.4|3721.4|3731.3|3722.3|3727.4|3718.4|0
1684958100000|2023-05-24 19:55:00|3730.5|3721.5|3729.3|3720.3|3730.8|3721.8|3727.2|3718.2|0
1684958400000|2023-05-24 20:00:00|3729.8|3720.8|3729.5|3720.5|3730.2|3721.2|3727.2|3718.2|0
1684958700000|2023-05-24 20:05:00|3729.4|3720.4|3729.5|3720.5|3730.7|3721.7|3729.1|3720.1|0
1684959000000|2023-05-24 20:10:00|3729.7|3720.7|3731.8|3722.8|3732.5|3723.5|3729.3|3720.3|0
1684959300000|2023-05-24 20:15:00|3731.7|3722.7|3732.5|3723.5|3733.6|3724.6|3731.6|3722.6|0
1684959600000|2023-05-24 20:20:00|3732.7|3723.7|3742.4|3733.4|3744.4|3735.4|3732.7|3723.7|0
1684959900000|2023-05-24 20:25:00|3742.2|3733.2|3738.8|3729.8|3742.6|3733.6|3737.9|3728.9|0
1684960200000|2023-05-24 20:30:00|3738.9|3729.9|3741.5|3732.5|3742.2|3733.2|3738.6|3729.6|0
1684960500000|2023-05-24 20:35:00|3741.3|3732.3|3741.3|3732.3|3742.7|3733.7|3741|3732|0
1684960800000|2023-05-24 20:40:00|3741.1|3732.1|3740.5|3731.5|3742.4|3733.4|3740.1|3731.1|0
1684961100000|2023-05-24 20:45:00|3740.4|3731.4|3742.5|3733.5|3742.8|3733.8|3739.8|3730.8|0
1684961400000|2023-05-24 20:50:00|3742.6|3733.6|3744.3|3735.3|3744.3|3735.3|3742.3|3733.3|0
1684961700000|2023-05-24 20:55:00|3744.4|3735.4|3748|3739|3748.2|3739.2|3744.4|3735.4|0
1684962000000|2023-05-24 21:00:00|3747.9|3738.9|3746.2|3737.2|3747.9|3738.9|3746.1|3737.1|0
1684962300000|2023-05-24 21:05:00|3746.1|3737.1|3746.4|3737.4|3747|3738|3745.8|3736.8|0
1684962600000|2023-05-24 21:10:00|3746.2|3737.2|3745.9|3736.9|3746.4|3737.4|3745.8|3736.8|0
1684962900000|2023-05-24 21:15:00|3750.3|3741.3|3751.3|3742.3|3751.3|3742.3|3750.1|3741.1|0
1684963200000|2023-05-24 21:20:00|3750.9|3741.9|3752.2|3743.2|3752.4|3743.4|3750.8|3741.8|0
1684963500000|2023-05-24 21:25:00|3752.1|3743.1|3751.3|3742.3|3752.2|3743.2|3751.3|3742.3|0
1684963800000|2023-05-24 21:30:00|3751.2|3742.2|3750.8|3741.8|3751.6|3742.6|3750.8|3741.8|0
1684964100000|2023-05-24 21:35:00|3750.7|3741.7|3753.7|3744.7|3754.6|3745.6|3750.6|3741.6|0
1684964400000|2023-05-24 21:40:00|3753.8|3744.8|3754.7|3745.7|3754.9|3745.9|3753.8|3744.8|0
1684964700000|2023-05-24 21:45:00|3754.6|3745.6|3754.8|3745.8|3754.8|3745.8|3754.2|3745.2|0
1684965000000|2023-05-24 21:50:00|3754.9|3745.9|3753.8|3744.8|3755.4|3746.4|3753.8|3744.8|0
1684965300000|2023-05-24 21:55:00|3753.6|3744.6|3754|3745|3754.7|3745.7|3753.6|3744.6|0
1684965600000|2023-05-24 22:00:00|3756.5|3747.5|3755|3746|3757.7|3748.7|3754.6|3745.6|0
1684965900000|2023-05-24 22:05:00|3755.1|3746.1|3754.4|3745.4|3755.7|3746.7|3753.9|3744.9|0
1684966200000|2023-05-24 22:10:00|3754.6|3745.6|3754.6|3745.6|3755|3746|3754.2|3745.2|0
1684966500000|2023-05-24 22:15:00|3754.5|3745.5|3753.9|3744.9|3754.8|3745.8|3753.7|3744.7|0
1684966800000|2023-05-24 22:20:00|3753.7|3744.7|3751.6|3742.6|3754.2|3745.2|3751.3|3742.3|0
1684967100000|2023-05-24 22:25:00|3751.7|3742.7|3750.3|3741.3|3751.9|3742.9|3750.3|3741.3|0
1684967400000|2023-05-24 22:30:00|3750.2|3741.2|3749.8|3740.8|3750.9|3741.9|3749.6|3740.6|0
1684967700000|2023-05-24 22:35:00|3749.9|3740.9|3745.5|3736.5|3750.5|3741.5|3740.7|3731.7|0
1684968000000|2023-05-24 22:40:00|3745.6|3736.6|3748.1|3739.1|3749|3740|3745.4|3736.4|0
1684968300000|2023-05-24 22:45:00|3748.3|3739.3|3745.4|3736.4|3748.5|3739.5|3745.4|3736.4|0
1684968600000|2023-05-24 22:50:00|3745.5|3736.5|3748.6|3739.6|3749.1|3740.1|3744.9|3735.9|0
1684968900000|2023-05-24 22:55:00|3748.5|3739.5|3747.6|3738.6|3748.5|3739.5|3746.9|3737.9|0
1684969200000|2023-05-24 23:00:00|3747.8|3738.8|3747.9|3738.9|3748.7|3739.7|3747.3|3738.3|0
1684969500000|2023-05-24 23:05:00|3748|3739|3747.3|3738.3|3748.3|3739.3|3746.6|3737.6|0
1684969800000|2023-05-24 23:10:00|3747.5|3738.5|3748.7|3739.7|3748.7|3739.7|3747.5|3738.5|0
1684970100000|2023-05-24 23:15:00|3748.9|3739.9|3749.4|3740.4|3749.9|3740.9|3748.9|3739.9|0
1684970400000|2023-05-24 23:20:00|3749.3|3740.3|3748.5|3739.5|3749.6|3740.6|3748.4|3739.4|0
1684970700000|2023-05-24 23:25:00|3748.6|3739.6|3747.3|3738.3|3748.8|3739.8|3747.3|3738.3|0
1684971000000|2023-05-24 23:30:00|3747.5|3738.5|3751.8|3742.8|3752|3743|3747.5|3738.5|0
1684971300000|2023-05-24 23:35:00|3751.7|3742.7|3756.4|3747.4|3757.5|3748.5|3751.6|3742.6|0
1684971600000|2023-05-24 23:40:00|3756.3|3747.3|3756.2|3747.2|3756.8|3747.8|3755.9|3746.9|0
1684971900000|2023-05-24 23:45:00|3756.4|3747.4|3757|3748|3757.5|3748.5|3756.4|3747.4|0
1684972200000|2023-05-24 23:50:00|3757.2|3748.2|3756.6|3747.6|3757.2|3748.2|3756.4|3747.4|0
1684972500000|2023-05-24 23:55:00|3756.7|3747.7|3755.7|3746.7|3756.7|3747.7|3755.7|3746.7|0
1684972800000|2023-05-25 00:00:00|3756|3747|3755.2|3746.2|3756.1|3747.1|3753.9|3744.9|0
1684973100000|2023-05-25 00:05:00|3755|3746|3755.7|3746.7|3756.2|3747.2|3754.3|3745.3|0
1684973400000|2023-05-25 00:10:00|3755.8|3746.8|3754.1|3745.1|3756.1|3747.1|3752.7|3743.7|0
1684973700000|2023-05-25 00:15:00|3754.2|3745.2|3753.6|3744.6|3754.6|3745.6|3753.2|3744.2|0
1684974000000|2023-05-25 00:20:00|3753.7|3744.7|3752.4|3743.4|3753.7|3744.7|3751.2|3742.2|0
1684974300000|2023-05-25 00:25:00|3752.5|3743.5|3752.6|3743.6|3752.6|3743.6|3751.7|3742.7|0
1684974600000|2023-05-25 00:30:00|3752.8|3743.8|3752.1|3743.1|3752.8|3743.8|3751.8|3742.8|0
1684974900000|2023-05-25 00:35:00|3752|3743|3752|3743|3753.1|3744.1|3751.8|3742.8|0
1684975200000|2023-05-25 00:40:00|3751.9|3742.9|3752.5|3743.5|3752.6|3743.6|3750|3741|0
1684975500000|2023-05-25 00:45:00|3752.3|3743.3|3752.4|3743.4|3753.3|3744.3|3752.2|3743.2|0
1684975800000|2023-05-25 00:50:00|3752.5|3743.5|3753.1|3744.1|3753.1|3744.1|3752|3743|0
1684976100000|2023-05-25 00:55:00|3753.2|3744.2|3753.4|3744.4|3753.6|3744.6|3753|3744|0
1684976400000|2023-05-25 01:00:00|3753.5|3744.5|3754.3|3745.3|3754.3|3745.3|3753.2|3744.2|0
1684976700000|2023-05-25 01:05:00|3754.4|3745.4|3753.3|3744.3|3754.7|3745.7|3752.9|3743.9|0
1684977000000|2023-05-25 01:10:00|3753.1|3744.1|3753.1|3744.1|3753.3|3744.3|3752.5|3743.5|0
1684977300000|2023-05-25 01:15:00|3752.9|3743.9|3743|3739|3759|3755|3737.5|3733.5|779
1684977600000|2023-05-25 01:20:00|3743.5|3739.5|3736|3732|3745|3741|3730|3726|1075
1684977900000|2023-05-25 01:25:00|3736.5|3732.5|3739.5|3735.5|3740|3736|3730|3726|3445
1684978200000|2023-05-25 01:30:00|3740|3736|3758|3754|3764|3760|3733.5|3729.5|7306
1684978500000|2023-05-25 01:35:00|3759|3755|3754|3750|3763|3759|3745|3741|2927
1684978800000|2023-05-25 01:40:00|3754.5|3750.5|3745.5|3741.5|3756.5|3752.5|3739|3735|2970
1684979100000|2023-05-25 01:45:00|3745|3741|3761|3757|3762.5|3758.5|3744|3740|3067
1684979400000|2023-05-25 01:50:00|3761.5|3757.5|3745|3741|3762|3758|3745|3741|2080
1684979700000|2023-05-25 01:55:00|3744|3740|3740|3736|3748|3744|3738|3734|2390
1684980000000|2023-05-25 02:00:00|3741|3737|3739|3735|3744|3740|3729|3725|10820
1684980300000|2023-05-25 02:05:00|3738|3734|3730|3726|3738|3734|3726|3722|1875
1684980600000|2023-05-25 02:10:00|3731|3727|3727|3723|3736|3732|3725|3721|1641
1684980900000|2023-05-25 02:15:00|3726|3722|3714.5|3710.5|3727|3723|3711.5|3707.5|1756
1684981200000|2023-05-25 02:20:00|3715|3711|3719.5|3715.5|3725|3721|3714|3710|5181
1684981500000|2023-05-25 02:25:00|3719|3715|3725.5|3721.5|3729|3725|3719|3715|933
1684981800000|2023-05-25 02:30:00|3725|3721|3716|3712|3725|3721|3716|3712|8003
1684982100000|2023-05-25 02:35:00|3715|3711|3706.5|3702.5|3718|3714|3706|3702|5024
1684982400000|2023-05-25 02:40:00|3707|3703|3701.5|3697.5|3710|3706|3700|3696|6140
1684982700000|2023-05-25 02:45:00|3701|3697|3698|3694|3707.5|3703.5|3697|3693|930
1684983000000|2023-05-25 02:50:00|3697|3693|3694|3690|3697|3693|3686|3682|1361
1684983300000|2023-05-25 02:55:00|3693.5|3689.5|3695|3691|3703|3699|3693|3689|1154
1684983600000|2023-05-25 03:00:00|3694.5|3690.5|3693|3689|3701|3697|3692|3688|584
1684983900000|2023-05-25 03:05:00|3692.5|3688.5|3692|3688|3697|3693|3689.5|3685.5|1247
1684984200000|2023-05-25 03:10:00|3691.5|3687.5|3690|3686|3701.5|3697.5|3688|3684|1459
1684984500000|2023-05-25 03:15:00|3689.5|3685.5|3687|3683|3692|3688|3686|3682|12542
1684984800000|2023-05-25 03:20:00|3686.5|3682.5|3687|3683|3690|3686|3680|3676|2776
1684985100000|2023-05-25 03:25:00|3687.5|3683.5|3691|3687|3692|3688|3686|3682|1117
1684985400000|2023-05-25 03:30:00|3690.5|3686.5|3690|3686|3691|3687|3688|3684|472
1684985700000|2023-05-25 03:35:00|3689.5|3685.5|3688|3684|3690|3686|3686|3682|407
1684986000000|2023-05-25 03:40:00|3689|3685|3688|3684|3691|3687|3684|3680|512
1684986300000|2023-05-25 03:45:00|3688.5|3684.5|3685|3681|3689|3685|3684|3680|847
1684986600000|2023-05-25 03:50:00|3685.5|3681.5|3683.5|3679.5|3687|3683|3683|3679|445
1684986900000|2023-05-25 03:55:00|3684|3680|3680|3676|3684|3680|3677.5|3673.5|558
1684987200000|2023-05-25 04:00:00|3680.5|3676.5|3683.1|3674.1|3683.2|3676.5|3680.5|3672.9|8
1684987500000|2023-05-25 04:05:00|3683|3674|3682.9|3673.9|3683.1|3674.1|3682.8|3673.8|0
1684987800000|2023-05-25 04:10:00|3683|3674|3682.9|3673.9|3683.4|3674.4|3682.7|3673.7|0
1684988100000|2023-05-25 04:15:00|3683|3674|3683.2|3674.2|3683.4|3674.4|3682.9|3673.9|0
1684988400000|2023-05-25 04:20:00|3683.4|3674.4|3682.6|3673.6|3683.4|3674.4|3682.6|3673.6|0
1684988700000|2023-05-25 04:25:00|3682.7|3673.7|3682.7|3673.7|3682.9|3673.9|3682.4|3673.4|0
1684989000000|2023-05-25 04:30:00|3682.8|3673.8|3682.9|3673.9|3682.9|3673.9|3682.5|3673.5|0
1684989300000|2023-05-25 04:35:00|3683|3674|3682.6|3673.6|3683.1|3674.1|3682.6|3673.6|0
1684989600000|2023-05-25 04:40:00|3682.8|3673.8|3683.6|3674.6|3683.6|3674.6|3682.8|3673.8|0
1684989900000|2023-05-25 04:45:00|3683.7|3674.7|3683|3674|3683.7|3674.7|3683|3674|0
1684990200000|2023-05-25 04:50:00|3683.2|3674.2|3683.2|3674.2|3683.4|3674.4|3683.2|3674.2|0
1684990500000|2023-05-25 04:55:00|3683|3674|3682.7|3673.7|3683.3|3674.3|3682.5|3673.5|6
1684990800000|2023-05-25 05:00:00|3680|3676|3676|3672|3680.5|3676.5|3671|3667|3523
1684991100000|2023-05-25 05:05:00|3675.5|3671.5|3683|3679|3689|3685|3674|3670|1539
1684991400000|2023-05-25 05:10:00|3683.5|3679.5|3678|3674|3684|3680|3677|3673|1129
1684991700000|2023-05-25 05:15:00|3679|3675|3663|3659|3680|3676|3660.5|3656.5|4183
1684992000000|2023-05-25 05:20:00|3663.5|3659.5|3659|3655|3664.5|3660.5|3650.5|3646.5|4587
1684992300000|2023-05-25 05:25:00|3659.5|3655.5|3663|3659|3665.5|3661.5|3658|3654|1762
1684992600000|2023-05-25 05:30:00|3662.5|3658.5|3654|3650|3665|3661|3652.5|3648.5|1144
1684992900000|2023-05-25 05:35:00|3653.5|3649.5|3655|3651|3657|3653|3648|3644|2177
1684993200000|2023-05-25 05:40:00|3655.5|3651.5|3666.5|3662.5|3667|3663|3651|3647|3088
1684993500000|2023-05-25 05:45:00|3666|3662|3662.5|3658.5|3671|3667|3661|3657|1666
1684993800000|2023-05-25 05:50:00|3662|3658|3656.5|3652.5|3665.5|3661.5|3655|3651|2855
1684994100000|2023-05-25 05:55:00|3657|3653|3656|3652|3662|3658|3655|3651|1540
1684994400000|2023-05-25 06:00:00|3655|3651|3654|3650|3659|3655|3654|3650|8778
1684994700000|2023-05-25 06:05:00|3655|3651|3664|3660|3666|3662|3654|3650|1372
1684995000000|2023-05-25 06:10:00|3663.5|3659.5|3673|3669|3674|3670|3661.5|3657.5|1027
1684995300000|2023-05-25 06:15:00|3673.5|3669.5|3685|3681|3688.5|3684.5|3673|3669|4665
1684995600000|2023-05-25 06:20:00|3685.5|3681.5|3682|3678|3686|3682|3673.5|3669.5|2739
1684995900000|2023-05-25 06:25:00|3682.5|3678.5|3672|3668|3683|3679|3671|3667|2195
1684996200000|2023-05-25 06:30:00|3671.5|3667.5|3679|3675|3679|3675|3670|3666|3178
1684996500000|2023-05-25 06:35:00|3678.5|3674.5|3688.5|3684.5|3690|3686|3678|3674|1540
1684996800000|2023-05-25 06:40:00|3688|3684|3686.5|3682.5|3688|3684|3682|3678|1095
1684997100000|2023-05-25 06:45:00|3686|3682|3690|3686|3692|3688|3684|3680|1363
1684997400000|2023-05-25 06:50:00|3689.5|3685.5|3684|3680|3694|3690|3683|3679|1179
1684997700000|2023-05-25 06:55:00|3684.5|3680.5|3686|3682|3687|3683|3680|3676|977
1684998000000|2023-05-25 07:00:00|3687|3683|3683|3679|3692|3688|3682|3678|754
1684998300000|2023-05-25 07:05:00|3684|3680|3686|3682|3687|3683|3679|3675|662
1684998600000|2023-05-25 07:10:00|3687|3683|3681|3677|3688|3684|3679|3675|541
1684998900000|2023-05-25 07:15:00|3680.5|3676.5|3687|3683|3689|3685|3680|3676|564
1684999200000|2023-05-25 07:20:00|3686.5|3682.5|3689|3685|3691|3687|3686|3682|589
1684999500000|2023-05-25 07:25:00|3689.5|3685.5|3686|3682|3690|3686|3684|3680|656
1684999800000|2023-05-25 07:30:00|3685|3681|3679|3675|3685|3681|3678|3674|2886
1685000100000|2023-05-25 07:35:00|3678|3674|3682|3678|3683|3679|3677|3673|1145
1685000400000|2023-05-25 07:40:00|3682.5|3678.5|3684|3680|3686.5|3682.5|3681|3677|907
1685000700000|2023-05-25 07:45:00|3684.5|3680.5|3688|3684|3689|3685|3684|3680|1264
1685001000000|2023-05-25 07:50:00|3688.5|3684.5|3690|3686|3693|3689|3686|3682|1393
1685001300000|2023-05-25 07:55:00|3690.5|3686.5|3691|3687|3694|3690|3687.5|3683.5|1858
1685001600000|2023-05-25 08:00:00|3690.8|3686.8|3690.8|3686.8|3693.8|3689.8|3684.3|3680.3|3799
1685001900000|2023-05-25 08:05:00|3690.3|3686.3|3684.3|3680.3|3690.8|3686.8|3681.8|3677.8|1810
1685002200000|2023-05-25 08:10:00|3684.8|3680.8|3684.8|3680.8|3685.8|3681.8|3682.3|3678.3|624
1685002500000|2023-05-25 08:15:00|3685.3|3681.3|3688.8|3684.8|3688.8|3684.8|3681.8|3677.8|5986
1685002800000|2023-05-25 08:20:00|3688.3|3684.3|3687.8|3683.8|3688.8|3684.8|3685.8|3681.8|2710
1685003100000|2023-05-25 08:25:00|3686.8|3682.8|3679.8|3675.8|3688.3|3684.3|3677.8|3673.8|546
1685003400000|2023-05-25 08:30:00|3682|3673|3680.1|3671.1|3682.4|3673.4|3679.7|3670.7|1
1685003700000|2023-05-25 08:35:00|3680.2|3671.2|3681.5|3672.5|3682.4|3673.4|3680.1|3671.1|0
1685004000000|2023-05-25 08:40:00|3681.6|3672.6|3682.8|3673.8|3682.8|3673.8|3681.4|3672.4|0
1685004300000|2023-05-25 08:45:00|3682.7|3673.7|3687.5|3678.5|3687.6|3678.6|3682.2|3673.2|0
1685004600000|2023-05-25 08:50:00|3687.6|3678.6|3688.6|3679.6|3688.9|3679.9|3687.6|3678.6|0
1685004900000|2023-05-25 08:55:00|3688.7|3679.7|3689.2|3680.2|3689.3|3680.3|3688.3|3679.3|0
1685005200000|2023-05-25 09:00:00|3689.4|3680.4|3689.7|3680.7|3690.9|3681.9|3689.1|3680.1|0
1685005500000|2023-05-25 09:05:00|3689.5|3680.5|3703.8|3694.8|3703.9|3694.9|3689.4|3680.4|0
1685005800000|2023-05-25 09:10:00|3703.7|3694.7|3702.8|3693.8|3703.8|3694.8|3701.9|3692.9|0
1685006100000|2023-05-25 09:15:00|3703|3694|3712.3|3704.3|3712.3|3705.3|3685.3|3666.3|542
1685006400000|2023-05-25 09:20:00|3711.3|3705.3|3707.3|3699.3|3712.3|3705.3|3706.3|3698.3|121
1685006700000|2023-05-25 09:25:00|3706.3|3700.3|3708.3|3701.3|3708.3|3701.3|3705.3|3697.3|69
1685007000000|2023-05-25 09:30:00|3709.3|3702.3|3708.3|3701.3|3710.3|3703.3|3707.3|3700.3|105
1685007300000|2023-05-25 09:35:00|3707.3|3700.3|3702.3|3695.3|3707.3|3700.3|3701.3|3693.3|64
1685007600000|2023-05-25 09:40:00|3703.3|3694.3|3701.3|3694.3|3705.3|3697.3|3701.3|3694.3|18
1685007900000|2023-05-25 09:45:00|3702.3|3695.3|3703.3|3695.3|3704.3|3697.3|3701.3|3694.3|24
1685008200000|2023-05-25 09:50:00|3704.3|3696.3|3703.3|3695.3|3705.3|3698.3|3700.3|3693.3|67
1685008500000|2023-05-25 09:55:00|3702.3|3694.3|3700.3|3692.3|3703.3|3695.3|3698.3|3691.3|31
1685008800000|2023-05-25 10:00:00|3699.3|3693.3|3699.3|3692.3|3700.3|3693.3|3699.3|3692.3|8
1685009100000|2023-05-25 10:05:00|3698.3|3691.3|3699.3|3691.3|3699.3|3692.3|3697.3|3690.3|31
1685009400000|2023-05-25 10:10:00|3698.3|3690.3|3700.3|3693.3|3700.3|3693.3|3697.3|3690.3|18
1685009700000|2023-05-25 10:15:00|3701.3|3694.3|3701.3|3693.3|3704.3|3696.3|3699.3|3692.3|10
1685010000000|2023-05-25 10:20:00|3700.3|3692.3|3701.3|3694.3|3701.3|3694.3|3699.3|3692.3|9
1685010300000|2023-05-25 10:25:00|3700.3|3693.3|3697.3|3690.3|3701.3|3693.3|3697.3|3690.3|11
1685010600000|2023-05-25 10:30:00|3698.3|3691.3|3701.3|3693.3|3702.3|3694.3|3698.3|3691.3|64
1685010900000|2023-05-25 10:35:00|3700.3|3694.3|3699.3|3692.3|3701.3|3694.3|3699.3|3692.3|8
1685011200000|2023-05-25 10:40:00|3698.3|3691.3|3698.3|3690.3|3698.3|3691.3|3696.3|3689.3|10
1685011500000|2023-05-25 10:45:00|3699.3|3691.3|3694.3|3687.3|3699.3|3692.3|3694.3|3687.3|46
1685011800000|2023-05-25 10:50:00|3695.3|3688.3|3696.3|3689.3|3696.3|3689.3|3695.3|3687.3|20
1685012100000|2023-05-25 10:55:00|3697.3|3690.3|3695.3|3688.3|3697.3|3690.3|3695.3|3688.3|124
1685012400000|2023-05-25 11:00:00|3696.3|3689.3|3695.3|3688.3|3697.3|3690.3|3694.3|3687.3|21
1685012700000|2023-05-25 11:05:00|3696.3|3687.3|3698.3|3691.3|3698.3|3691.3|3694.3|3687.3|7
1685013000000|2023-05-25 11:10:00|3699.3|3692.3|3697.3|3690.3|3699.3|3692.3|3696.3|3689.3|6
1685013300000|2023-05-25 11:15:00|3698.3|3691.3|3700.3|3693.3|3701.3|3694.3|3698.3|3691.3|19
1685013600000|2023-05-25 11:20:00|3699.3|3692.3|3702.3|3695.3|3702.3|3695.3|3699.3|3692.3|25
1685013900000|2023-05-25 11:25:00|3703.3|3696.3|3702.3|3695.3|3703.3|3696.3|3702.3|3695.3|29
1685014200000|2023-05-25 11:30:00|3703.3|3696.3|3702.3|3695.3|3703.3|3696.3|3701.3|3693.3|29
1685014500000|2023-05-25 11:35:00|3701.3|3694.3|3700.3|3693.3|3703.3|3696.3|3700.3|3693.3|25
1685014800000|2023-05-25 11:40:00|3701.3|3694.3|3701.3|3694.3|3701.3|3694.3|3697.3|3690.3|35
1685015100000|2023-05-25 11:45:00|3702.3|3695.3|3702.3|3695.3|3702.3|3695.3|3700.3|3693.3|18
1685015400000|2023-05-25 11:50:00|3703.3|3696.3|3702.3|3695.3|3703.3|3696.3|3700.3|3693.3|30
1685015700000|2023-05-25 11:55:00|3703.3|3696.3|3704.3|3696.3|3704.3|3697.3|3702.3|3694.3|28
1685016000000|2023-05-25 12:00:00|3703.3|3697.3|3704.3|3696.3|3705.3|3698.3|3703.3|3696.3|37
1685016300000|2023-05-25 12:05:00|3705.3|3697.3|3703.3|3696.3|3706.3|3699.3|3703.3|3695.3|62
1685016600000|2023-05-25 12:10:00|3704.3|3697.3|3707.3|3699.3|3708.3|3700.3|3704.3|3697.3|51
1685016900000|2023-05-25 12:15:00|3706.3|3700.3|3712.3|3704.3|3712.3|3705.3|3706.3|3699.3|72
1685017200000|2023-05-25 12:20:00|3711.3|3705.3|3709.3|3701.3|3712.3|3705.3|3705.3|3698.3|38
1685017500000|2023-05-25 12:25:00|3710.3|3702.3|3708.3|3700.3|3710.3|3702.3|3706.3|3699.3|34
1685017800000|2023-05-25 12:30:00|3707.3|3697.3|3703.3|3695.3|3708.3|3700.3|3701.3|3694.3|739
1685018100000|2023-05-25 12:35:00|3702.3|3696.3|3704.3|3697.3|3706.3|3699.3|3700.3|3693.3|34
1685018400000|2023-05-25 12:40:00|3703.3|3696.3|3706.3|3698.3|3709.3|3701.3|3703.3|3696.3|20
1685018700000|2023-05-25 12:45:00|3705.3|3699.3|3707.3|3700.3|3708.3|3701.3|3704.3|3697.3|15
1685019000000|2023-05-25 12:50:00|3708.3|3701.3|3710.3|3702.3|3710.3|3703.3|3707.3|3700.3|29
1685019300000|2023-05-25 12:55:00|3709.3|3703.3|3712.8|3706.8|3714.3|3707.3|3709.3|3702.3|53
1685019600000|2023-05-25 13:00:00|3712.3|3706.3|3711.8|3705.8|3712.8|3706.8|3707.8|3701.8|26
1685019900000|2023-05-25 13:05:00|3712.3|3706.3|3711.8|3705.8|3714.8|3708.8|3709.8|3703.8|68
1685020200000|2023-05-25 13:10:00|3712.3|3706.3|3709.3|3703.3|3712.3|3706.3|3707.8|3701.8|23
1685020500000|2023-05-25 13:15:00|3708.8|3702.8|3710.3|3704.3|3712.8|3706.8|3708.8|3702.8|14
1685020800000|2023-05-25 13:20:00|3709.8|3703.8|3711.3|3705.3|3711.8|3705.8|3709.8|3703.8|27
1685021100000|2023-05-25 13:25:00|3710.8|3704.8|3702.8|3696.8|3712.3|3706.3|3702.8|3696.8|26
1685021400000|2023-05-25 13:30:00|3702.3|3696.3|3684.8|3678.8|3702.3|3696.3|3678.3|3672.3|466
1685021700000|2023-05-25 13:35:00|3684.3|3678.3|3688.3|3682.3|3694.8|3688.8|3682.8|3676.8|229
1685022000000|2023-05-25 13:40:00|3688.8|3682.8|3688.3|3682.3|3696.8|3690.8|3684.8|3678.8|174
1685022300000|2023-05-25 13:45:00|3688.8|3682.8|3690.3|3684.3|3691.8|3685.8|3681.8|3675.8|249
1685022600000|2023-05-25 13:50:00|3690.8|3684.8|3696.3|3690.3|3696.8|3690.8|3685.8|3679.8|99
1685022900000|2023-05-25 13:55:00|3696.8|3690.8|3693.3|3687.3|3697.8|3691.8|3691.8|3685.8|60
1685023200000|2023-05-25 14:00:00|3693.8|3687.8|3693.3|3687.3|3694.8|3688.8|3684.8|3678.8|80
1685023500000|2023-05-25 14:05:00|3692.8|3686.8|3687.3|3681.3|3693.8|3687.8|3683.8|3677.8|81
1685023800000|2023-05-25 14:10:00|3686.8|3680.8|3674.8|3668.8|3687.8|3681.8|3673.8|3667.8|97
1685024100000|2023-05-25 14:15:00|3674.3|3668.3|3677.8|3671.8|3678.8|3672.8|3673.3|3667.3|67
1685024400000|2023-05-25 14:20:00|3677.3|3671.3|3676.8|3670.8|3679.8|3673.8|3675.8|3669.8|173
1685024700000|2023-05-25 14:25:00|3677.3|3671.3|3677.8|3671.8|3679.3|3673.3|3673.8|3667.8|236
1685025000000|2023-05-25 14:30:00|3678.3|3672.3|3675.3|3669.3|3678.8|3672.8|3672.8|3666.8|85
1685025300000|2023-05-25 14:35:00|3674.8|3668.8|3682.3|3676.3|3682.8|3676.8|3674.8|3668.8|81
1685025600000|2023-05-25 14:40:00|3681.8|3675.8|3682.8|3676.8|3682.8|3676.8|3678.8|3672.8|37
1685025900000|2023-05-25 14:45:00|3683.3|3677.3|3683.3|3677.3|3685.8|3679.8|3681.8|3675.8|31
1685026200000|2023-05-25 14:50:00|3682.8|3676.8|3687.8|3681.8|3687.8|3681.8|3682.3|3676.3|67
1685026500000|2023-05-25 14:55:00|3687.3|3681.3|3686.8|3680.8|3688.8|3682.8|3684.8|3678.8|59
1685026800000|2023-05-25 15:00:00|3686.3|3680.3|3682.8|3676.8|3686.8|3680.8|3681.3|3675.3|37
1685027100000|2023-05-25 15:05:00|3682.3|3676.3|3673.8|3667.8|3682.8|3676.8|3672.8|3666.8|243
1685027400000|2023-05-25 15:10:00|3674.8|3668.8|3672.8|3666.8|3675.3|3669.3|3672.8|3666.8|38
1685027700000|2023-05-25 15:15:00|3672.3|3666.3|3670.8|3664.8|3672.8|3666.8|3668.8|3662.8|167
1685028000000|2023-05-25 15:20:00|3671.8|3665.8|3667.8|3661.8|3672.8|3666.8|3667.3|3661.3|50
1685028300000|2023-05-25 15:25:00|3667.3|3661.3|3661.8|3655.8|3668.8|3662.8|3661.8|3655.8|62
1685028600000|2023-05-25 15:30:00|3660.8|3654.8|3657.8|3651.8|3662.8|3656.8|3656.3|3650.3|81
1685028900000|2023-05-25 15:35:00|3656.8|3650.8|3647.8|3641.8|3657.8|3651.8|3647.8|3641.8|174
1685029200000|2023-05-25 15:40:00|3647.3|3641.3|3636.3|3630.3|3647.3|3641.3|3634.8|3628.8|280
1685029500000|2023-05-25 15:45:00|3636.8|3630.8|3647.8|3641.8|3648.8|3642.8|3632.8|3626.8|231
1685029800000|2023-05-25 15:50:00|3647.3|3641.3|3641.8|3635.8|3647.8|3641.8|3641.8|3635.8|85
1685030100000|2023-05-25 15:55:00|3642.3|3636.3|3644.8|3638.8|3646.8|3640.8|3641.8|3635.8|38
1685030400000|2023-05-25 16:00:00|3644.3|3638.3|3642.8|3636.8|3645.8|3639.8|3640.8|3634.8|73
1685030700000|2023-05-25 16:05:00|3643.3|3637.3|3636.8|3630.8|3644.8|3638.8|3635.8|3629.8|68
1685031000000|2023-05-25 16:10:00|3637.3|3631.3|3636.3|3630.3|3640.8|3634.8|3634.8|3628.8|124
1685031300000|2023-05-25 16:15:00|3636.8|3630.8|3638.8|3632.8|3640.3|3634.3|3633.8|3627.8|58
1685031600000|2023-05-25 16:20:00|3639.3|3633.3|3639.8|3633.8|3643.8|3637.8|3636.3|3630.3|31
1685031900000|2023-05-25 16:25:00|3639.3|3633.3|3642.8|3636.8|3642.8|3636.8|3638.8|3632.8|21
1685032200000|2023-05-25 16:30:00|3642.3|3636.3|3638.8|3632.8|3645.8|3639.8|3638.8|3632.8|47
1685032500000|2023-05-25 16:35:00|3639.3|3633.3|3645.8|3639.8|3645.8|3639.8|3638.8|3632.8|44
1685032800000|2023-05-25 16:40:00|3645.3|3639.3|3644.8|3638.8|3649.3|3643.3|3644.8|3638.8|48
1685033100000|2023-05-25 16:45:00|3645.3|3639.3|3644.8|3638.8|3645.8|3639.8|3642.8|3636.8|47
1685033400000|2023-05-25 16:50:00|3645.3|3639.3|3644.8|3638.8|3646.8|3640.8|3644.8|3638.8|27
1685033700000|2023-05-25 16:55:00|3643.8|3637.8|3636.8|3630.8|3645.8|3639.8|3635.3|3629.3|85
1685034000000|2023-05-25 17:00:00|3637.3|3631.3|3635.8|3629.8|3638.8|3632.8|3633.8|3627.8|50
1685034300000|2023-05-25 17:05:00|3636.3|3630.3|3639.8|3633.8|3641.3|3635.3|3635.8|3629.8|39
1685034600000|2023-05-25 17:10:00|3640.3|3634.3|3644.3|3638.3|3644.8|3638.8|3639.8|3633.8|46
1685034900000|2023-05-25 17:15:00|3643.8|3637.8|3642.8|3636.8|3645.8|3639.8|3642.3|3636.3|49
1685035200000|2023-05-25 17:20:00|3643.8|3637.8|3645.8|3639.8|3645.8|3639.8|3642.8|3636.8|13
1685035500000|2023-05-25 17:25:00|3646.3|3640.3|3646.8|3640.8|3648.8|3642.8|3644.8|3638.8|57
1685035800000|2023-05-25 17:30:00|3645.8|3639.8|3645.8|3639.8|3646.8|3640.8|3643.8|3637.8|44
1685036100000|2023-05-25 17:35:00|3645.3|3639.3|3648.8|3642.8|3648.8|3642.8|3644.8|3638.8|35
1685036400000|2023-05-25 17:40:00|3648.3|3642.3|3648.3|3642.3|3648.8|3642.8|3646.3|3640.3|26
1685036700000|2023-05-25 17:45:00|3647.8|3641.8|3648.8|3642.8|3649.8|3643.8|3646.3|3640.3|35
1685037000000|2023-05-25 17:50:00|3648.3|3642.3|3643.8|3637.8|3648.8|3642.8|3643.8|3637.8|28
1685037300000|2023-05-25 17:55:00|3644.8|3638.8|3646.8|3640.8|3646.8|3640.8|3642.8|3636.8|35
1685037600000|2023-05-25 18:00:00|3648.3|3642.3|3647.8|3641.8|3651.8|3645.8|3646.8|3640.8|116
1685037900000|2023-05-25 18:05:00|3646.8|3640.8|3643.8|3637.8|3646.8|3640.8|3640.8|3634.8|33
1685038200000|2023-05-25 18:10:00|3644.3|3638.3|3647.8|3641.8|3647.8|3641.8|3643.8|3637.8|13
1685038500000|2023-05-25 18:15:00|3648.8|3642.8|3648.8|3642.8|3649.8|3643.8|3647.8|3641.8|26
1685038800000|2023-05-25 18:20:00|3649.3|3643.3|3646.8|3640.8|3650.3|3644.3|3646.8|3640.8|32
1685039100000|2023-05-25 18:25:00|3646.3|3640.3|3648.3|3642.3|3650.8|3644.8|3645.8|3639.8|45
1685039400000|2023-05-25 18:30:00|3647.8|3641.8|3641.8|3635.8|3648.8|3642.8|3640.8|3634.8|73
1685039700000|2023-05-25 18:35:00|3642.3|3636.3|3639.8|3633.8|3642.3|3636.3|3638.8|3632.8|73
1685040000000|2023-05-25 18:40:00|3638.8|3632.8|3636.8|3630.8|3640.8|3634.8|3636.8|3630.8|24
1685040300000|2023-05-25 18:45:00|3636.3|3630.3|3638.8|3632.8|3638.8|3632.8|3634.8|3628.8|50
1685040600000|2023-05-25 18:50:00|3638.3|3632.3|3638.8|3632.8|3640.8|3634.8|3637.8|3631.8|76
1685040900000|2023-05-25 18:55:00|3639.3|3633.3|3637.4|3628.4|3639.8|3633.8|3634.8|3628.4|88
1685041200000|2023-05-25 19:00:00|3637.5|3628.5|3639.2|3630.2|3639.6|3630.6|3637.4|3628.4|0
1685041500000|2023-05-25 19:05:00|3639.8|3630.8|3640.2|3631.2|3640.5|3631.5|3639.2|3630.2|0
1685041800000|2023-05-25 19:10:00|3640.3|3631.3|3639.6|3630.6|3641.4|3632.4|3639.5|3630.5|0
1685042100000|2023-05-25 19:15:00|3639.7|3630.7|3638.3|3629.3|3639.8|3630.8|3637.9|3628.9|0
1685042400000|2023-05-25 19:20:00|3638.2|3629.2|3640.4|3631.4|3640.5|3631.5|3638.2|3629.2|0
1685042700000|2023-05-25 19:25:00|3640.3|3631.3|3644|3635|3644|3635|3639.4|3630.4|0
1685043000000|2023-05-25 19:30:00|3643.9|3634.9|3645|3636|3647|3638|3643.1|3634.1|0
1685043300000|2023-05-25 19:35:00|3645.1|3636.1|3645.3|3636.3|3646|3637|3644.1|3635.1|0
1685043600000|2023-05-25 19:40:00|3645.2|3636.2|3646.7|3637.7|3646.9|3637.9|3644.4|3635.4|0
1685043900000|2023-05-25 19:45:00|3646.6|3637.6|3645.9|3636.9|3647.5|3638.5|3644.8|3635.8|0
1685044200000|2023-05-25 19:50:00|3645.8|3636.8|3647.8|3638.8|3648.4|3639.4|3644.3|3635.3|0
1685044500000|2023-05-25 19:55:00|3647.7|3638.7|3646.8|3637.8|3648.3|3639.3|3645.7|3636.7|0
1685044800000|2023-05-25 20:00:00|3646.6|3637.6|3646.6|3637.6|3647.8|3638.8|3646.2|3637.2|0
1685045100000|2023-05-25 20:05:00|3646.7|3637.7|3647.8|3638.8|3647.8|3638.8|3646.6|3637.6|0
1685045400000|2023-05-25 20:10:00|3647.6|3638.6|3646.2|3637.2|3647.6|3638.6|3646.2|3637.2|0
1685045700000|2023-05-25 20:15:00|3646.3|3637.3|3646.9|3637.9|3647.1|3638.1|3645.3|3636.3|0
1685046000000|2023-05-25 20:20:00|3647.1|3638.1|3645.2|3636.2|3647.4|3638.4|3644.9|3635.9|0
1685046300000|2023-05-25 20:25:00|3645.1|3636.1|3645.1|3636.1|3645.2|3636.2|3644.9|3635.9|0
1685046600000|2023-05-25 20:30:00|3644.9|3635.9|3646.7|3637.7|3646.7|3637.7|3644.9|3635.9|0
1685046900000|2023-05-25 20:35:00|3646.9|3637.9|3646.2|3637.2|3646.9|3637.9|3645.5|3636.5|0
1685047200000|2023-05-25 20:40:00|3646|3637|3646.2|3637.2|3646.4|3637.4|3645.7|3636.7|0
1685047500000|2023-05-25 20:45:00|3646.1|3637.1|3646.4|3637.4|3646.4|3637.4|3646|3637|0
1685047800000|2023-05-25 20:50:00|3646.3|3637.3|3647.1|3638.1|3647.4|3638.4|3646.2|3637.2|0
1685048100000|2023-05-25 20:55:00|3646.9|3637.9|3646.8|3637.8|3647.1|3638.1|3646.4|3637.4|0
1685048400000|2023-05-25 21:00:00|3646.7|3637.7|3647.2|3638.2|3647.2|3638.2|3646.7|3637.7|0
1685048700000|2023-05-25 21:05:00|3647.1|3638.1|3647.1|3638.1|3647.1|3638.1|3647|3638|0
1685049000000|2023-05-25 21:10:00|3647|3638|3646.4|3637.4|3647|3638|3646.2|3637.2|0
1685049300000|2023-05-25 21:15:00|3646.3|3637.3|3645|3636|3646.3|3637.3|3645|3636|0
1685049600000|2023-05-25 21:20:00|3645.1|3636.1|3645|3636|3645.2|3636.2|3645|3636|0
1685049900000|2023-05-25 21:25:00|3645.1|3636.1|3645.1|3636.1|3645.1|3636.1|3644.9|3635.9|0
1685050200000|2023-05-25 21:30:00|3645.4|3636.4|3645.6|3636.6|3645.8|3636.8|3645.4|3636.4|0
1685050500000|2023-05-25 21:35:00|3645.5|3636.5|3645|3636|3645.5|3636.5|3645|3636|0
1685050800000|2023-05-25 21:40:00|3644.8|3635.8|3645.2|3636.2|3645.2|3636.2|3644.8|3635.8|0
1685051100000|2023-05-25 21:45:00|3645.3|3636.3|3644.5|3635.5|3645.4|3636.4|3644.5|3635.5|0
1685051400000|2023-05-25 21:50:00|3644.4|3635.4|3644.8|3635.8|3644.8|3635.8|3644.4|3635.4|0
1685051700000|2023-05-25 21:55:00|3645|3636|3646.5|3637.5|3646.5|3637.5|3644.6|3635.6|0
1685052000000|2023-05-25 22:00:00|3646.4|3637.4|3647.9|3638.9|3648.4|3639.4|3646.4|3637.4|0
1685052300000|2023-05-25 22:05:00|3647.7|3638.7|3647.5|3638.5|3647.7|3638.7|3647.4|3638.4|0
1685052600000|2023-05-25 22:10:00|3647.6|3638.6|3647.2|3638.2|3647.7|3638.7|3647.2|3638.2|0
1685052900000|2023-05-25 22:15:00|3647.1|3638.1|3644.7|3635.7|3647.1|3638.1|3643.4|3634.4|0
1685053200000|2023-05-25 22:20:00|3645|3636|3649.5|3640.5|3649.7|3640.7|3644.5|3635.5|0
1685053500000|2023-05-25 22:25:00|3649.4|3640.4|3650.8|3641.8|3651|3642|3649.4|3640.4|0
1685053800000|2023-05-25 22:30:00|3650.9|3641.9|3649.9|3640.9|3651|3642|3649.7|3640.7|0
1685054100000|2023-05-25 22:35:00|3648.9|3639.9|3649.4|3640.4|3649.5|3640.5|3648.8|3639.8|0
1685054400000|2023-05-25 22:40:00|3649.5|3640.5|3650.1|3641.1|3650.1|3641.1|3649.4|3640.4|0
1685054700000|2023-05-25 22:45:00|3650|3641|3649.7|3640.7|3650.1|3641.1|3649.5|3640.5|0
1685055000000|2023-05-25 22:50:00|3649.6|3640.6|3650.4|3641.4|3650.4|3641.4|3649.6|3640.6|0
1685055300000|2023-05-25 22:55:00|3650.3|3641.3|3649.2|3640.2|3650.9|3641.9|3648.9|3639.9|0
1685055600000|2023-05-25 23:00:00|3649.1|3640.1|3648.3|3639.3|3649.5|3640.5|3648.2|3639.2|0
1685055900000|2023-05-25 23:05:00|3648.5|3639.5|3649.2|3640.2|3649.8|3640.8|3648.5|3639.5|0
1685056200000|2023-05-25 23:10:00|3649.1|3640.1|3647.8|3638.8|3649.2|3640.2|3647.4|3638.4|0
1685056500000|2023-05-25 23:15:00|3647.9|3638.9|3647.8|3638.8|3648.3|3639.3|3647.8|3638.8|0
1685056800000|2023-05-25 23:20:00|3648|3639|3648.3|3639.3|3648.5|3639.5|3648|3639|0
1685057100000|2023-05-25 23:25:00|3648|3639|3648.2|3639.2|3648.2|3639.2|3647.6|3638.6|0
1685057400000|2023-05-25 23:30:00|3648.1|3639.1|3647.6|3638.6|3648.3|3639.3|3647.3|3638.3|0
1685057700000|2023-05-25 23:35:00|3647.7|3638.7|3647.6|3638.6|3648|3639|3647.4|3638.4|0
1685058000000|2023-05-25 23:40:00|3647.7|3638.7|3647.6|3638.6|3647.8|3638.8|3647.3|3638.3|0
1685058300000|2023-05-25 23:45:00|3647.5|3638.5|3647.6|3638.6|3648.2|3639.2|3647.3|3638.3|0
1685058600000|2023-05-25 23:50:00|3647.5|3638.5|3653|3644|3653|3644|3647.4|3638.4|0
1685058900000|2023-05-25 23:55:00|3653.1|3644.1|3652.8|3643.8|3653.2|3644.2|3652.8|3643.8|0
1685059200000|2023-05-26 00:00:00|3653|3644|3652.8|3643.8|3653.4|3644.4|3652.7|3643.7|0
1685059500000|2023-05-26 00:05:00|3652.7|3643.7|3653.2|3644.2|3653.2|3644.2|3651.6|3642.6|0
1685059800000|2023-05-26 00:10:00|3653.1|3644.1|3653.6|3644.6|3653.9|3644.9|3653|3644|0
1685060100000|2023-05-26 00:15:00|3653.5|3644.5|3652.4|3643.4|3653.6|3644.6|3652.2|3643.2|0
1685060400000|2023-05-26 00:20:00|3652.3|3643.3|3653.2|3644.2|3653.2|3644.2|3652|3643|0
1685060700000|2023-05-26 00:25:00|3653.3|3644.3|3653.5|3644.5|3653.7|3644.7|3653.1|3644.1|0
1685061000000|2023-05-26 00:30:00|3653.3|3644.3|3652.7|3643.7|3653.3|3644.3|3652.6|3643.6|0
1685061300000|2023-05-26 00:35:00|3652.6|3643.6|3653.5|3644.5|3653.7|3644.7|3652.4|3643.4|0
1685061600000|2023-05-26 00:40:00|3653.6|3644.6|3653.2|3644.2|3653.9|3644.9|3653.2|3644.2|0
1685061900000|2023-05-26 00:45:00|3653.1|3644.1|3652.8|3643.8|3653.4|3644.4|3652.7|3643.7|0
1685062200000|2023-05-26 00:50:00|3652.7|3643.7|3655.1|3646.1|3655.1|3646.1|3652.3|3643.3|0
1685062500000|2023-05-26 00:55:00|3655|3646|3655.9|3646.9|3655.9|3646.9|3654.8|3645.8|0
1685062800000|2023-05-26 01:00:00|3656.1|3647.1|3656.3|3647.3|3656.5|3647.5|3655.7|3646.7|0
1685063100000|2023-05-26 01:05:00|3656.4|3647.4|3656.2|3647.2|3656.4|3647.4|3655.7|3646.7|0
1685063400000|2023-05-26 01:10:00|3656|3647|3655.5|3646.5|3656.2|3647.2|3655.5|3646.5|0
1685063700000|2023-05-26 01:15:00|3654.9|3645.9|3655.6|3646.6|3656.2|3647.2|3654.9|3645.9|0
1685064000000|2023-05-26 01:20:00|3655.5|3646.5|3651.7|3642.7|3655.5|3646.5|3651|3642|0
1685064300000|2023-05-26 01:25:00|3651.5|3642.5|3651.7|3642.7|3651.7|3642.7|3650.2|3641.2|0
1685064600000|2023-05-26 01:30:00|3651.9|3642.9|3653.3|3644.3|3653.5|3644.5|3651.7|3642.7|0
1685064900000|2023-05-26 01:35:00|3653.5|3644.5|3653.4|3644.4|3654|3645|3653.2|3644.2|0
1685065200000|2023-05-26 01:40:00|3653.5|3644.5|3653.3|3644.3|3653.7|3644.7|3653|3644|0
1685065500000|2023-05-26 01:45:00|3653.2|3644.2|3653.5|3644.5|3653.7|3644.7|3653.2|3644.2|0
1685065800000|2023-05-26 01:50:00|3653.4|3644.4|3654.4|3645.4|3654.9|3645.9|3653.3|3644.3|0
1685066100000|2023-05-26 01:55:00|3654.5|3645.5|3655.3|3646.3|3655.4|3646.4|3654.5|3645.5|0
1685066400000|2023-05-26 02:00:00|3655.4|3646.4|3656|3647|3656.5|3647.5|3655.3|3646.3|0
1685066700000|2023-05-26 02:05:00|3655.9|3646.9|3651|3642|3656|3647|3651|3642|0
1685067000000|2023-05-26 02:10:00|3650.8|3641.8|3646.1|3637.1|3650.8|3641.8|3645.7|3636.7|0
1685067300000|2023-05-26 02:15:00|3646.2|3637.2|3646.5|3637.5|3646.8|3637.8|3645.9|3636.9|0
1685067600000|2023-05-26 02:20:00|3646.6|3637.6|3643.2|3634.2|3646.6|3637.6|3642.8|3633.8|0
1685067900000|2023-05-26 02:25:00|3643.3|3634.3|3643.2|3634.2|3643.6|3634.6|3643.1|3634.1|0
1685068200000|2023-05-26 02:30:00|3643.4|3634.4|3638.9|3629.9|3643.4|3634.4|3638.7|3629.7|0
1685068500000|2023-05-26 02:35:00|3639|3630|3639|3630|3639.1|3630.1|3638.3|3629.3|0
1685068800000|2023-05-26 02:40:00|3638.9|3629.9|3639.5|3630.5|3639.7|3630.7|3638.7|3629.7|0
1685069100000|2023-05-26 02:45:00|3639.4|3630.4|3639.2|3630.2|3639.5|3630.5|3638.7|3629.7|0
1685069400000|2023-05-26 02:50:00|3639.3|3630.3|3639.3|3630.3|3639.9|3630.9|3639.3|3630.3|0
1685069700000|2023-05-26 02:55:00|3639.4|3630.4|3639.5|3630.5|3639.9|3630.9|3639.4|3630.4|0
1685070000000|2023-05-26 03:00:00|3639.6|3630.6|3640.2|3631.2|3640.6|3631.6|3639.6|3630.6|0
1685070300000|2023-05-26 03:05:00|3640.1|3631.1|3639.7|3630.7|3640.4|3631.4|3639.7|3630.7|0
1685070600000|2023-05-26 03:10:00|3639.8|3630.8|3640.2|3631.2|3640.2|3631.2|3639.7|3630.7|0
1685070900000|2023-05-26 03:15:00|3640.1|3631.1|3640.2|3631.2|3640.4|3631.4|3640|3631|0
1685071200000|2023-05-26 03:20:00|3640.3|3631.3|3640.9|3631.9|3641.1|3632.1|3640.2|3631.2|0
1685071500000|2023-05-26 03:25:00|3641|3632|3641.1|3632.1|3641.1|3632.1|3640.7|3631.7|0
1685071800000|2023-05-26 03:30:00|3641|3632|3639.6|3630.6|3641|3632|3639.6|3630.6|0
1685072100000|2023-05-26 03:35:00|3639.4|3630.4|3640.1|3631.1|3640.1|3631.1|3639.2|3630.2|0
1685072400000|2023-05-26 03:40:00|3640.3|3631.3|3639.7|3630.7|3640.3|3631.3|3639.6|3630.6|0
1685072700000|2023-05-26 03:45:00|3639.6|3630.6|3639.7|3630.7|3639.7|3630.7|3639.2|3630.2|0
1685073000000|2023-05-26 03:50:00|3639.9|3630.9|3640|3631|3640.1|3631.1|3639.7|3630.7|0
1685073300000|2023-05-26 03:55:00|3640.1|3631.1|3635.5|3626.5|3640.1|3631.1|3635.5|3626.5|0
1685073600000|2023-05-26 04:00:00|3635.3|3626.3|3635.5|3626.5|3635.5|3626.5|3634.9|3625.9|0
1685073900000|2023-05-26 04:05:00|3635.4|3626.4|3635.8|3626.8|3635.9|3626.9|3635.3|3626.3|0
1685074200000|2023-05-26 04:10:00|3635.7|3626.7|3635.3|3626.3|3635.9|3626.9|3635.2|3626.2|0
1685074500000|2023-05-26 04:15:00|3635.5|3626.5|3635.8|3626.8|3635.9|3626.9|3635.2|3626.2|0
1685074800000|2023-05-26 04:20:00|3635.7|3626.7|3635.2|3626.2|3635.8|3626.8|3635.2|3626.2|0
1685075100000|2023-05-26 04:25:00|3635.1|3626.1|3627.9|3618.9|3635.2|3626.2|3627.9|3618.9|0
1685075400000|2023-05-26 04:30:00|3627.8|3618.8|3628.1|3619.1|3628.1|3619.1|3627.2|3618.2|0
1685075700000|2023-05-26 04:35:00|3628|3619|3628.6|3619.6|3628.6|3619.6|3628|3619|0
1685076000000|2023-05-26 04:40:00|3628.7|3619.7|3629.2|3620.2|3629.2|3620.2|3628.7|3619.7|0
1685076300000|2023-05-26 04:45:00|3629.3|3620.3|3629.7|3620.7|3630|3621|3629.3|3620.3|0
1685076600000|2023-05-26 04:50:00|3629.6|3620.6|3629.9|3620.9|3629.9|3620.9|3629.5|3620.5|0
1685076900000|2023-05-26 04:55:00|3630.3|3621.3|3629.9|3620.9|3630.4|3621.4|3629.9|3620.9|0
1685077200000|2023-05-26 05:00:00|3630|3621|3629.8|3620.8|3630.4|3621.4|3629.6|3620.6|0
1685077500000|2023-05-26 05:05:00|3629.9|3620.9|3629.4|3620.4|3630.3|3621.3|3629.4|3620.4|0
1685077800000|2023-05-26 05:10:00|3629.3|3620.3|3629.3|3620.3|3629.9|3620.9|3629.2|3620.2|0
1685078100000|2023-05-26 05:15:00|3629.4|3620.4|3629.2|3620.2|3629.5|3620.5|3629|3620|0
1685078400000|2023-05-26 05:20:00|3629.4|3620.4|3629|3620|3629.4|3620.4|3628.8|3619.8|0
1685078700000|2023-05-26 05:25:00|3628.8|3619.8|3630.1|3621.1|3630.6|3621.6|3628.8|3619.8|0
1685079000000|2023-05-26 05:30:00|3630.3|3621.3|3636.4|3627.4|3636.9|3627.9|3630.3|3621.3|0
1685079300000|2023-05-26 05:35:00|3636.5|3627.5|3636.5|3627.5|3636.7|3627.7|3636.2|3627.2|0
1685079600000|2023-05-26 05:40:00|3636.7|3627.7|3637|3628|3637.6|3628.6|3636.7|3627.7|0
1685079900000|2023-05-26 05:45:00|3637.1|3628.1|3641.8|3632.8|3642.2|3633.2|3637.1|3628.1|0
1685080200000|2023-05-26 05:50:00|3641.7|3632.7|3649.4|3640.4|3649.8|3640.8|3641.7|3632.7|0
1685080500000|2023-05-26 05:55:00|3649.2|3640.2|3648.5|3639.5|3649.2|3640.2|3648.1|3639.1|0
1685080800000|2023-05-26 06:00:00|3648.9|3639.9|3647.8|3638.8|3649|3640|3647.7|3638.7|0
1685081100000|2023-05-26 06:05:00|3647.9|3638.9|3648.5|3639.5|3648.9|3639.9|3647.7|3638.7|0
1685081400000|2023-05-26 06:10:00|3648.4|3639.4|3650.5|3641.5|3650.6|3641.6|3648.4|3639.4|0
1685081700000|2023-05-26 06:15:00|3650.9|3641.9|3651.4|3642.4|3651.5|3642.5|3649.9|3640.9|0
1685082000000|2023-05-26 06:20:00|3651.3|3642.3|3653.3|3644.3|3653.4|3644.4|3651.3|3642.3|0
1685082300000|2023-05-26 06:25:00|3653.4|3644.4|3652.8|3643.8|3653.8|3644.8|3652.4|3643.4|0
1685082600000|2023-05-26 06:30:00|3652.7|3643.7|3653.8|3644.8|3655.2|3646.2|3652.7|3643.7|0
1685082900000|2023-05-26 06:35:00|3653.6|3644.6|3653.4|3644.4|3654|3645|3653.3|3644.3|0
1685083200000|2023-05-26 06:40:00|3653.5|3644.5|3655|3646|3655.2|3646.2|3653.3|3644.3|0
1685083500000|2023-05-26 06:45:00|3654.9|3645.9|3650.1|3641.1|3655.9|3646.9|3650.1|3641.1|0
1685083800000|2023-05-26 06:50:00|3649.9|3640.9|3651.5|3642.5|3651.8|3642.8|3649.9|3640.9|0
1685084100000|2023-05-26 06:55:00|3651.4|3642.4|3650.7|3641.7|3651.4|3642.4|3650.6|3641.6|0
1685084400000|2023-05-26 07:00:00|3650.5|3641.5|3649.7|3640.7|3651.5|3642.5|3649.5|3640.5|0
1685084700000|2023-05-26 07:05:00|3649.6|3640.6|3648.8|3639.8|3650.1|3641.1|3648.4|3639.4|0
1685085000000|2023-05-26 07:10:00|3648.7|3639.7|3651.7|3642.7|3652.5|3643.5|3648.7|3639.7|0
1685085300000|2023-05-26 07:15:00|3651.9|3642.9|3651|3642|3652.4|3643.4|3650.2|3641.2|0
1685085600000|2023-05-26 07:20:00|3651.2|3642.2|3648.2|3639.2|3651.5|3642.5|3647.8|3638.8|0
1685085900000|2023-05-26 07:25:00|3648.1|3639.1|3648.2|3639.2|3648.2|3639.2|3647|3638|0
1685086200000|2023-05-26 07:30:00|3648|3639|3646|3637|3648.4|3639.4|3646|3637|0
1685086500000|2023-05-26 07:35:00|3646.1|3637.1|3642.5|3633.5|3646.5|3637.5|3642.5|3633.5|0
1685086800000|2023-05-26 07:40:00|3642.7|3633.7|3641.4|3632.4|3644.5|3635.5|3641.3|3632.3|0
1685087100000|2023-05-26 07:45:00|3641.5|3632.5|3642.9|3633.9|3643.9|3634.9|3640.7|3631.7|0
1685087400000|2023-05-26 07:50:00|3643.2|3634.2|3644.3|3635.3|3644.5|3635.5|3641.6|3632.6|0
1685087700000|2023-05-26 07:55:00|3644.2|3635.2|3642.7|3633.7|3644.4|3635.4|3642|3633|0
1685088000000|2023-05-26 08:00:00|3642.9|3633.9|3646.3|3637.3|3646.7|3637.7|3642.4|3633.4|0
1685088300000|2023-05-26 08:05:00|3646.7|3637.7|3648.7|3639.7|3649.1|3640.1|3646.7|3637.7|0
1685088600000|2023-05-26 08:10:00|3648.6|3639.6|3652.9|3643.9|3653.1|3644.1|3648.3|3639.3|0
1685088900000|2023-05-26 08:15:00|3652.7|3643.7|3655.7|3646.7|3655.7|3646.7|3652.5|3643.5|0
1685089200000|2023-05-26 08:20:00|3655.4|3646.4|3656.7|3647.7|3657.5|3648.5|3655.4|3646.4|0
1685089500000|2023-05-26 08:25:00|3656.9|3647.9|3657.1|3648.1|3657.3|3648.3|3655.9|3646.9|0
1685089800000|2023-05-26 08:30:00|3657|3648|3655.9|3646.9|3657.5|3648.5|3655.7|3646.7|0
1685090100000|2023-05-26 08:35:00|3655.8|3646.8|3655|3646|3656.2|3647.2|3654.6|3645.6|0
1685090400000|2023-05-26 08:40:00|3655.1|3646.1|3656.9|3647.9|3657.1|3648.1|3655|3646|0
1685090700000|2023-05-26 08:45:00|3657.1|3648.1|3657.9|3648.9|3658.5|3649.5|3657.1|3648.1|0
1685091000000|2023-05-26 08:50:00|3657.8|3648.8|3658.6|3649.6|3658.8|3649.8|3657|3648|0
1685091300000|2023-05-26 08:55:00|3658.3|3649.3|3657.1|3648.1|3659.4|3650.4|3656.8|3647.8|0
1685091600000|2023-05-26 09:00:00|3657.2|3648.2|3657.2|3648.2|3657.8|3648.8|3656.9|3647.9|0
1685091900000|2023-05-26 09:05:00|3657.1|3648.1|3655.4|3646.4|3657.2|3648.2|3654.8|3645.8|0
1685092200000|2023-05-26 09:10:00|3655.5|3646.5|3652.9|3643.9|3655.7|3646.7|3652.9|3643.9|0
1685092500000|2023-05-26 09:15:00|3652.7|3643.7|3654.3|3645.3|3654.9|3645.9|3652.6|3643.6|0
1685092800000|2023-05-26 09:20:00|3654.1|3645.1|3654.6|3645.6|3654.8|3645.8|3653.7|3644.7|0
1685093100000|2023-05-26 09:25:00|3654.7|3645.7|3653.7|3644.7|3654.7|3645.7|3653.6|3644.6|0
1685093400000|2023-05-26 09:30:00|3653.8|3644.8|3653.8|3644.8|3654|3645|3652.5|3643.5|0
1685093700000|2023-05-26 09:35:00|3653.9|3644.9|3654.4|3645.4|3654.8|3645.8|3653.1|3644.1|0
1685094000000|2023-05-26 09:40:00|3654.5|3645.5|3654.5|3645.5|3655.2|3646.2|3654.1|3645.1|0
1685094300000|2023-05-26 09:45:00|3654.4|3645.4|3653.3|3644.3|3654.5|3645.5|3653|3644|0
1685094600000|2023-05-26 09:50:00|3653.4|3644.4|3653.2|3644.2|3653.7|3644.7|3652.3|3643.3|0
1685094900000|2023-05-26 09:55:00|3653.3|3644.3|3654.2|3645.2|3654.6|3645.6|3653.2|3644.2|0
1685095200000|2023-05-26 10:00:00|3654.1|3645.1|3653.8|3644.8|3654.4|3645.4|3652.9|3643.9|0
1685095500000|2023-05-26 10:05:00|3653.9|3644.9|3653.3|3644.3|3654.2|3645.2|3653.1|3644.1|0
1685095800000|2023-05-26 10:10:00|3653.1|3644.1|3653.3|3644.3|3654.3|3645.3|3652.7|3643.7|0
1685096100000|2023-05-26 10:15:00|3653.4|3644.4|3655.2|3646.2|3655.3|3646.3|3653|3644|0
1685096400000|2023-05-26 10:20:00|3655.3|3646.3|3655.6|3646.6|3656.1|3647.1|3655.1|3646.1|0
1685096700000|2023-05-26 10:25:00|3655.7|3646.7|3657.5|3648.5|3657.8|3648.8|3655.7|3646.7|0
1685097000000|2023-05-26 10:30:00|3657.4|3648.4|3663.6|3654.6|3663.8|3654.8|3656.9|3647.9|0
1685097300000|2023-05-26 10:35:00|3663.5|3654.5|3668.2|3659.2|3668.2|3659.2|3663.2|3654.2|0
1685097600000|2023-05-26 10:40:00|3668|3659|3669.3|3660.3|3669.6|3660.6|3667.8|3658.8|0
1685097900000|2023-05-26 10:45:00|3669.1|3660.1|3670.2|3661.2|3670.4|3661.4|3668.8|3659.8|0
1685098200000|2023-05-26 10:50:00|3670.3|3661.3|3670.6|3661.6|3670.6|3661.6|3670|3661|0
1685098500000|2023-05-26 10:55:00|3670.7|3661.7|3671.1|3662.1|3671.3|3662.3|3670|3661|0
1685098800000|2023-05-26 11:00:00|3670.9|3661.9|3671.3|3662.3|3672.2|3663.2|3670.5|3661.5|0
1685099100000|2023-05-26 11:05:00|3671.5|3662.5|3671.3|3662.3|3672.2|3663.2|3671|3662|0
1685099400000|2023-05-26 11:10:00|3671.2|3662.2|3670.6|3661.6|3672|3663|3670.4|3661.4|0
1685099700000|2023-05-26 11:15:00|3670.5|3661.5|3671.1|3662.1|3671.9|3662.9|3670.4|3661.4|0
1685100000000|2023-05-26 11:20:00|3671.2|3662.2|3672.1|3663.1|3672.5|3663.5|3670.9|3661.9|0
1685100300000|2023-05-26 11:25:00|3672.2|3663.2|3672.8|3663.8|3673.2|3664.2|3672|3663|0
1685100600000|2023-05-26 11:30:00|3672.9|3663.9|3673.1|3664.1|3673.4|3664.4|3672.4|3663.4|0
1685100900000|2023-05-26 11:35:00|3673.2|3664.2|3672.2|3663.2|3673.2|3664.2|3672.1|3663.1|0
1685101200000|2023-05-26 11:40:00|3672.4|3663.4|3672.3|3663.3|3673.3|3664.3|3672.2|3663.2|0
1685101500000|2023-05-26 11:45:00|3672|3663|3673.4|3664.4|3673.6|3664.6|3671.6|3662.6|0
1685101800000|2023-05-26 11:50:00|3673.6|3664.6|3673.2|3664.2|3674.5|3665.5|3673.2|3664.2|0
1685102100000|2023-05-26 11:55:00|3673.1|3664.1|3672.8|3663.8|3673.7|3664.7|3672.7|3663.7|0
1685102400000|2023-05-26 12:00:00|3673|3664|3673.1|3664.1|3674|3665|3672.8|3663.8|0
1685102700000|2023-05-26 12:05:00|3672.9|3663.9|3671|3662|3673.1|3664.1|3671|3662|0
1685103000000|2023-05-26 12:10:00|3671.2|3662.2|3672|3663|3672.8|3663.8|3671.2|3662.2|0
1685103300000|2023-05-26 12:15:00|3671.9|3662.9|3671.8|3662.8|3672.3|3663.3|3671.4|3662.4|0
1685103600000|2023-05-26 12:20:00|3671.7|3662.7|3671.5|3662.5|3672.4|3663.4|3671.3|3662.3|0
1685103900000|2023-05-26 12:25:00|3671.4|3662.4|3671.7|3662.7|3672.1|3663.1|3671|3662|0
1685104200000|2023-05-26 12:30:00|3670.8|3661.8|3668.6|3659.6|3673.7|3664.7|3667.5|3658.5|0
1685104500000|2023-05-26 12:35:00|3668.7|3659.7|3664.5|3655.5|3669.1|3660.1|3664.3|3655.3|0
1685104800000|2023-05-26 12:40:00|3664.7|3655.7|3667.2|3658.2|3668.3|3659.3|3664.5|3655.5|0
1685105100000|2023-05-26 12:45:00|3667.3|3658.3|3670.2|3661.2|3671|3662|3665.9|3656.9|0
1685105400000|2023-05-26 12:50:00|3670|3661|3670|3661|3671.7|3662.7|3668.5|3659.5|0
1685105700000|2023-05-26 12:55:00|3670.2|3661.2|3671.7|3662.7|3671.7|3662.7|3668.7|3659.7|0
1685106000000|2023-05-26 13:00:00|3671.6|3662.6|3672.2|3663.2|3673.4|3664.4|3671.3|3662.3|0
1685106300000|2023-05-26 13:05:00|3672|3663|3671.7|3662.7|3673|3664|3671|3662|0
1685106600000|2023-05-26 13:10:00|3671.8|3662.8|3674.4|3665.4|3674.5|3665.5|3671.4|3662.4|0
1685106900000|2023-05-26 13:15:00|3674.5|3665.5|3674.2|3665.2|3674.7|3665.7|3673|3664|0
1685107200000|2023-05-26 13:20:00|3674.1|3665.1|3672.4|3663.4|3675.2|3666.2|3672|3663|0
1685107500000|2023-05-26 13:25:00|3672.1|3663.1|3671.9|3662.9|3673.1|3664.1|3671.7|3662.7|0
1685107800000|2023-05-26 13:30:00|3672.1|3663.1|3660.5|3651.5|3676.4|3667.4|3660.5|3651.5|0
1685108100000|2023-05-26 13:35:00|3660.4|3651.4|3667.9|3658.9|3669.1|3660.1|3657.9|3648.9|0
1685108400000|2023-05-26 13:40:00|3668|3659|3677.3|3668.3|3679.6|3670.6|3668|3659|0
1685108700000|2023-05-26 13:45:00|3677.4|3668.4|3670.2|3661.2|3683.8|3674.8|3670|3661|0
1685109000000|2023-05-26 13:50:00|3670.3|3661.3|3671.9|3662.9|3671.9|3662.9|3667.9|3658.9|0
1685109300000|2023-05-26 13:55:00|3672|3663|3669.4|3660.4|3672.7|3663.7|3668|3659|0
1685109600000|2023-05-26 14:00:00|3669.3|3660.3|3679.1|3670.1|3680.5|3671.5|3669.3|3660.3|0
1685109900000|2023-05-26 14:05:00|3679.2|3670.2|3681.6|3672.6|3682.6|3673.6|3677.5|3668.5|0
1685110200000|2023-05-26 14:10:00|3681.5|3672.5|3681.1|3672.1|3682|3673|3678.4|3669.4|0
1685110500000|2023-05-26 14:15:00|3681.2|3672.2|3690.1|3681.1|3690.1|3681.1|3681.2|3672.2|0
1685110800000|2023-05-26 14:20:00|3690.7|3681.7|3697.9|3688.9|3697.9|3688.9|3690.3|3681.3|0
1685111100000|2023-05-26 14:25:00|3698.2|3689.2|3702.2|3693.2|3702.2|3693.2|3697|3688|0
1685111400000|2023-05-26 14:30:00|3702.3|3693.3|3717.9|3708.9|3720.5|3711.5|3702.3|3693.3|0
1685111700000|2023-05-26 14:35:00|3718|3709|3728.3|3719.3|3729|3720|3718|3709|0
1685112000000|2023-05-26 14:40:00|3728.4|3719.4|3734.5|3725.5|3735.5|3726.5|3727.1|3718.1|0
1685112300000|2023-05-26 14:45:00|3734.6|3725.6|3732.2|3723.2|3737.4|3728.4|3732.2|3723.2|0
1685112600000|2023-05-26 14:50:00|3732.8|3723.8|3732.4|3723.4|3734.1|3725.1|3730.8|3721.8|0
1685112900000|2023-05-26 14:55:00|3731.8|3722.8|3727.2|3718.2|3733.8|3724.8|3726.1|3717.1|0
1685113200000|2023-05-26 15:00:00|3727.1|3718.1|3720.6|3711.6|3727.5|3718.5|3719.9|3710.9|0
1685113500000|2023-05-26 15:05:00|3720.7|3711.7|3721.3|3712.3|3721.4|3712.4|3718.7|3709.7|0
1685113800000|2023-05-26 15:10:00|3721.8|3712.8|3720.9|3711.9|3722.5|3713.5|3719.2|3710.2|0
1685114100000|2023-05-26 15:15:00|3721|3712|3712.6|3703.6|3721|3712|3712.4|3703.4|0
1685114400000|2023-05-26 15:20:00|3712.7|3703.7|3711.2|3702.2|3713.5|3704.5|3710.6|3701.6|0
1685114700000|2023-05-26 15:25:00|3711.3|3702.3|3712.8|3703.8|3715.4|3706.4|3711.2|3702.2|0
1685115000000|2023-05-26 15:30:00|3712.9|3703.9|3714.3|3705.3|3714.5|3705.5|3711.7|3702.7|0
1685115300000|2023-05-26 15:35:00|3714.8|3705.8|3716.1|3707.1|3717.1|3708.1|3714.8|3705.8|0
1685115600000|2023-05-26 15:40:00|3715.5|3706.5|3714.6|3705.6|3715.9|3706.9|3713.4|3704.4|0
1685115900000|2023-05-26 15:45:00|3714.7|3705.7|3714.6|3705.6|3715|3706|3712.5|3703.5|0
1685116200000|2023-05-26 15:50:00|3714.7|3705.7|3715|3706|3715.1|3706.1|3713.8|3704.8|0
1685116500000|2023-05-26 15:55:00|3714.9|3705.9|3716.2|3707.2|3718.4|3709.4|3714.9|3705.9|0
1685116800000|2023-05-26 16:00:00|3716.1|3707.1|3717.3|3708.3|3718.2|3709.2|3716.1|3707.1|0
1685117100000|2023-05-26 16:05:00|3717.2|3708.2|3714.6|3705.6|3717.3|3708.3|3713.8|3704.8|0
1685117400000|2023-05-26 16:10:00|3714.7|3705.7|3715|3706|3716|3707|3713.9|3704.9|0
1685117700000|2023-05-26 16:15:00|3715.1|3706.1|3717.4|3708.4|3719.2|3710.2|3714.8|3705.8|0
1685118000000|2023-05-26 16:20:00|3717.5|3708.5|3720.3|3711.3|3720.4|3711.4|3716.9|3707.9|0
1685118300000|2023-05-26 16:25:00|3720.2|3711.2|3721.4|3712.4|3721.4|3712.4|3719.7|3710.7|0
1685118600000|2023-05-26 16:30:00|3721.3|3712.3|3722.2|3713.2|3722.5|3713.5|3721.1|3712.1|0
1685118900000|2023-05-26 16:35:00|3722.3|3713.3|3721.9|3712.9|3723.2|3714.2|3721.9|3712.9|0
1685119200000|2023-05-26 16:40:00|3722|3713|3720.9|3711.9|3722.1|3713.1|3720.7|3711.7|0
1685119500000|2023-05-26 16:45:00|3721|3712|3720.4|3711.4|3723.2|3714.2|3720.3|3711.3|0
1685119800000|2023-05-26 16:50:00|3720.5|3711.5|3721.5|3712.5|3722.5|3713.5|3720.5|3711.5|0
1685120100000|2023-05-26 16:55:00|3721.6|3712.6|3722.2|3713.2|3722.3|3713.3|3721.4|3712.4|0
1685120400000|2023-05-26 17:00:00|3722.3|3713.3|3722.9|3713.9|3723.1|3714.1|3722.3|3713.3|0
1685120700000|2023-05-26 17:05:00|3723.6|3714.6|3725.4|3716.4|3725.4|3716.4|3723.5|3714.5|0
1685121000000|2023-05-26 17:10:00|3725.3|3716.3|3725.3|3716.3|3725.6|3716.6|3724.8|3715.8|0
1685121300000|2023-05-26 17:15:00|3725.4|3716.4|3722.5|3713.5|3725.4|3716.4|3722|3713|0
1685121600000|2023-05-26 17:20:00|3722.4|3713.4|3723.2|3714.2|3723.4|3714.4|3722.4|3713.4|0
1685121900000|2023-05-26 17:25:00|3723.1|3714.1|3723.1|3714.1|3723.2|3714.2|3722.8|3713.8|0
1685122200000|2023-05-26 17:30:00|3723|3714|3725.2|3716.2|3725.2|3716.2|3722.9|3713.9|0
1685122500000|2023-05-26 17:35:00|3724.6|3715.6|3724.3|3715.3|3725.1|3716.1|3724|3715|0
1685122800000|2023-05-26 17:40:00|3724.4|3715.4|3720.8|3711.8|3724.4|3715.4|3720.6|3711.6|0
1685123100000|2023-05-26 17:45:00|3720.7|3711.7|3722.2|3713.2|3722.2|3713.2|3720.5|3711.5|0
1685123400000|2023-05-26 17:50:00|3722.1|3713.1|3722.9|3713.9|3723.7|3714.7|3722.1|3713.1|0
1685123700000|2023-05-26 17:55:00|3723|3714|3723.3|3714.3|3724.6|3715.6|3722.9|3713.9|0
1685124000000|2023-05-26 18:00:00|3723.4|3714.4|3723|3714|3724.2|3715.2|3722.9|3713.9|0
1685124300000|2023-05-26 18:05:00|3723.1|3714.1|3721.4|3712.4|3723.1|3714.1|3721.3|3712.3|0
1685124600000|2023-05-26 18:10:00|3721.5|3712.5|3723.6|3714.6|3723.7|3714.7|3721.5|3712.5|0
1685124900000|2023-05-26 18:15:00|3723.7|3714.7|3725|3716|3725.2|3716.2|3723.6|3714.6|0
1685125200000|2023-05-26 18:20:00|3724.4|3715.4|3723.7|3714.7|3724.4|3715.4|3722.7|3713.7|0
1685125500000|2023-05-26 18:25:00|3723.8|3714.8|3724.5|3715.5|3724.8|3715.8|3723|3714|0
1685125800000|2023-05-26 18:30:00|3724.6|3715.6|3726.5|3717.5|3726.5|3717.5|3724.5|3715.5|0
1685126100000|2023-05-26 18:35:00|3726.6|3717.6|3726.2|3717.2|3727.6|3718.6|3726.2|3717.2|0
1685126400000|2023-05-26 18:40:00|3726.3|3717.3|3725.7|3716.7|3727|3718|3725.5|3716.5|0
1685126700000|2023-05-26 18:45:00|3725.8|3716.8|3726.6|3717.6|3726.7|3717.7|3725.7|3716.7|0
1685127000000|2023-05-26 18:50:00|3726.5|3717.5|3726.8|3717.8|3728|3719|3726.5|3717.5|0
1685127300000|2023-05-26 18:55:00|3726.9|3717.9|3724.5|3715.5|3726.9|3717.9|3724.4|3715.4|0
1685127600000|2023-05-26 19:00:00|3724.6|3715.6|3727|3718|3727.2|3718.2|3724.6|3715.6|0
1685127900000|2023-05-26 19:05:00|3726.9|3717.9|3726.5|3717.5|3727|3718|3726.2|3717.2|0
1685128200000|2023-05-26 19:10:00|3725.9|3716.9|3725.3|3716.3|3726.2|3717.2|3724.9|3715.9|0
1685128500000|2023-05-26 19:15:00|3725.2|3716.2|3725.2|3716.2|3726|3717|3725.1|3716.1|0
1685128800000|2023-05-26 19:20:00|3725.1|3716.1|3724.5|3715.5|3725.2|3716.2|3724.4|3715.4|0
1685129100000|2023-05-26 19:25:00|3724.4|3715.4|3723.6|3714.6|3725.2|3716.2|3723.6|3714.6|0
1685129400000|2023-05-26 19:30:00|3723.7|3714.7|3722.7|3713.7|3723.7|3714.7|3722.4|3713.4|0
1685129700000|2023-05-26 19:35:00|3722.6|3713.6|3721.8|3712.8|3723.3|3714.3|3720.4|3711.4|0
1685130000000|2023-05-26 19:40:00|3721.7|3712.7|3723|3714|3723.6|3714.6|3721.1|3712.1|0
1685130300000|2023-05-26 19:45:00|3722.9|3713.9|3722.3|3713.3|3723.1|3714.1|3721.5|3712.5|0
1685130600000|2023-05-26 19:50:00|3721.8|3712.8|3719.9|3710.9|3721.8|3712.8|3717.9|3708.9|0
1685130900000|2023-05-26 19:55:00|3720|3711|3717.6|3708.6|3721.1|3712.1|3717.3|3708.3|0
1685131200000|2023-05-26 20:00:00|3717.7|3708.7|3722.7|3713.7|3725.2|3716.2|3717.5|3708.5|0
1685131500000|2023-05-26 20:05:00|3722.8|3713.8|3723.4|3714.4|3723.6|3714.6|3722.3|3713.3|0
1685131800000|2023-05-26 20:10:00|3723.2|3714.2|3724.7|3715.7|3725.4|3716.4|3722.3|3713.3|0
1685132100000|2023-05-26 20:15:00|3724.8|3715.8|3723.8|3714.8|3725|3716|3723.6|3714.6|0
1685132400000|2023-05-26 20:20:00|3723.9|3714.9|3723.4|3714.4|3723.9|3714.9|3723.4|3714.4|0
1685132700000|2023-05-26 20:25:00|3723.6|3714.6|3724.5|3715.5|3724.5|3715.5|3723.4|3714.4|0
1685133000000|2023-05-26 20:30:00|3724.6|3715.6|3724.7|3715.7|3724.8|3715.8|3724.5|3715.5|0
1685133300000|2023-05-26 20:35:00|3724.8|3715.8|3724.3|3715.3|3725|3716|3724.3|3715.3|0
1685133600000|2023-05-26 20:40:00|3724.1|3715.1|3725.2|3716.2|3725.2|3716.2|3724.1|3715.1|0
1685133900000|2023-05-26 20:45:00|3725|3716|3724.8|3715.8|3725.2|3716.2|3724.8|3715.8|0
1685134200000|2023-05-26 20:50:00|3725|3716|3724.8|3715.8|3725|3716|3724.6|3715.6|0
1685134500000|2023-05-26 20:55:00|3724.6|3715.6|3724.6|3715.6|3724.7|3715.7|3724.4|3715.4|0
1685311200000|2023-05-28 22:00:00|3736.3|3727.3|3739.1|3730.1|3740.1|3731.1|3735.9|3726.9|0
1685311500000|2023-05-28 22:05:00|3739.3|3730.3|3739.6|3730.6|3740.4|3731.4|3738.1|3729.1|0
1685311800000|2023-05-28 22:10:00|3739.7|3730.7|3738.8|3729.8|3740.5|3731.5|3738.4|3729.4|0
1685312100000|2023-05-28 22:15:00|3738.7|3729.7|3738.7|3729.7|3739.4|3730.4|3733.2|3724.2|0
1685312400000|2023-05-28 22:20:00|3738.5|3729.5|3737.9|3728.9|3742.9|3733.9|3737.6|3728.6|0
1685312700000|2023-05-28 22:25:00|3738|3729|3740|3731|3740.3|3731.3|3737.3|3728.3|0
1685313000000|2023-05-28 22:30:00|3740.1|3731.1|3735.6|3726.6|3740.7|3731.7|3735.3|3726.3|0
1685313300000|2023-05-28 22:35:00|3735.5|3726.5|3734.2|3725.2|3735.5|3726.5|3733.9|3724.9|0
1685313600000|2023-05-28 22:40:00|3734.3|3725.3|3733.9|3724.9|3734.7|3725.7|3733.2|3724.2|0
1685313900000|2023-05-28 22:45:00|3733.7|3724.7|3733.1|3724.1|3733.8|3724.8|3732.8|3723.8|0
1685314200000|2023-05-28 22:50:00|3733.2|3724.2|3733.5|3724.5|3734.2|3725.2|3733.1|3724.1|0
1685314500000|2023-05-28 22:55:00|3733.7|3724.7|3733.9|3724.9|3734|3725|3733.3|3724.3|0
1685314800000|2023-05-28 23:00:00|3734|3725|3733.7|3724.7|3734|3725|3733.3|3724.3|0
1685315100000|2023-05-28 23:05:00|3733.8|3724.8|3733.5|3724.5|3734.2|3725.2|3733.4|3724.4|0
1685315400000|2023-05-28 23:10:00|3733.7|3724.7|3734.2|3725.2|3734.7|3725.7|3733.5|3724.5|0
1685315700000|2023-05-28 23:15:00|3734.1|3725.1|3734.4|3725.4|3734.5|3725.5|3733.3|3724.3|0
1685316000000|2023-05-28 23:20:00|3734.6|3725.6|3734.2|3725.2|3734.7|3725.7|3734.2|3725.2|0
1685316300000|2023-05-28 23:25:00|3734.1|3725.1|3734.2|3725.2|3734.2|3725.2|3733.7|3724.7|0
1685316600000|2023-05-28 23:30:00|3734.1|3725.1|3737|3728|3737.2|3728.2|3734|3725|0
1685316900000|2023-05-28 23:35:00|3737.9|3728.9|3737.7|3728.7|3738.4|3729.4|3737.7|3728.7|0
1685317200000|2023-05-28 23:40:00|3737.9|3728.9|3737.6|3728.6|3737.9|3728.9|3737|3728|0
1685317500000|2023-05-28 23:45:00|3737.4|3728.4|3737.5|3728.5|3737.7|3728.7|3737|3728|0
1685317800000|2023-05-28 23:50:00|3737.4|3728.4|3737.8|3728.8|3738.2|3729.2|3737.3|3728.3|0
1685318100000|2023-05-28 23:55:00|3738|3729|3738|3729|3738.8|3729.8|3737.7|3728.7|0
1685318400000|2023-05-29 00:00:00|3737.9|3728.9|3738|3729|3738.2|3729.2|3737.3|3728.3|0
1685318700000|2023-05-29 00:05:00|3738.1|3729.1|3739|3730|3739.4|3730.4|3737.7|3728.7|0
1685319000000|2023-05-29 00:10:00|3739.2|3730.2|3739.9|3730.9|3740.2|3731.2|3739|3730|0
1685319300000|2023-05-29 00:15:00|3740|3731|3739|3730|3740.7|3731.7|3738.8|3729.8|0
1685319600000|2023-05-29 00:20:00|3738.8|3729.8|3737.3|3728.3|3738.8|3729.8|3737.3|3728.3|0
1685319900000|2023-05-29 00:25:00|3737|3728|3736.1|3727.1|3737.3|3728.3|3735.9|3726.9|0
1685320200000|2023-05-29 00:30:00|3735.9|3726.9|3733.8|3724.8|3735.9|3726.9|3733.8|3724.8|0
1685320500000|2023-05-29 00:35:00|3733.9|3724.9|3731.5|3722.5|3734.2|3725.2|3731.4|3722.4|0
1685320800000|2023-05-29 00:40:00|3731.6|3722.6|3732|3723|3732.4|3723.4|3731.5|3722.5|0
1685321100000|2023-05-29 00:45:00|3731.9|3722.9|3731.7|3722.7|3732.1|3723.1|3731.5|3722.5|0
1685321400000|2023-05-29 00:50:00|3731.8|3722.8|3731.4|3722.4|3732|3723|3731.4|3722.4|0
1685321700000|2023-05-29 00:55:00|3731.2|3722.2|3731.7|3722.7|3731.9|3722.9|3731|3722|0
1685322000000|2023-05-29 01:00:00|3731.5|3722.5|3730.4|3721.4|3731.9|3722.9|3729.8|3720.8|0
1685322300000|2023-05-29 01:05:00|3730.5|3721.5|3729.7|3720.7|3730.5|3721.5|3729.5|3720.5|0
1685322600000|2023-05-29 01:10:00|3729.8|3720.8|3730.1|3721.1|3730.4|3721.4|3729.8|3720.8|0
1685322900000|2023-05-29 01:15:00|3730.9|3721.9|3736.3|3732.3|3745.8|3741.8|3708.3|3704.3|1072
1685323200000|2023-05-29 01:20:00|3735.8|3731.8|3730.8|3726.8|3739.8|3735.8|3727.3|3723.3|3885
1685323500000|2023-05-29 01:25:00|3730.3|3726.3|3731.3|3727.3|3738.8|3734.8|3726.8|3722.8|2551
1685323800000|2023-05-29 01:30:00|3730.8|3726.8|3726.8|3722.8|3747.3|3743.3|3723.8|3719.8|5359
1685324100000|2023-05-29 01:35:00|3727.8|3723.8|3725.8|3721.8|3733.8|3729.8|3714.3|3710.3|4310
1685324400000|2023-05-29 01:40:00|3726.3|3722.3|3718.3|3714.3|3726.3|3722.3|3708.8|3704.8|3305
1685324700000|2023-05-29 01:45:00|3718.8|3714.8|3717.3|3713.3|3728.8|3724.8|3712.8|3708.8|4200
1685325000000|2023-05-29 01:50:00|3717.8|3713.8|3715.3|3711.3|3728.8|3724.8|3714.8|3710.8|1320
1685325300000|2023-05-29 01:55:00|3714.8|3710.8|3720.8|3716.8|3723.8|3719.8|3710.8|3706.8|1232
1685325600000|2023-05-29 02:00:00|3720.3|3716.3|3746.3|3742.3|3746.8|3742.8|3718.3|3714.3|1520
1685325900000|2023-05-29 02:05:00|3745.8|3741.8|3740.3|3736.3|3746.8|3742.8|3736.3|3732.3|2007
1685326200000|2023-05-29 02:10:00|3739.8|3735.8|3728.8|3724.8|3739.8|3735.8|3727.3|3723.3|1327
1685326500000|2023-05-29 02:15:00|3729.3|3725.3|3734.9|3730.9|3735.9|3731.9|3722.4|3718.4|698
1685326800000|2023-05-29 02:20:00|3733.9|3729.9|3723.4|3719.4|3738.9|3734.9|3720.9|3716.9|444
1685327100000|2023-05-29 02:25:00|3722.9|3718.9|3724.4|3720.4|3727.9|3723.9|3717.9|3713.9|299
1685327400000|2023-05-29 02:30:00|3724.9|3720.9|3717.4|3713.4|3729.4|3725.4|3714.9|3710.9|706
1685327700000|2023-05-29 02:35:00|3717.9|3713.9|3710.9|3706.9|3722.9|3718.9|3710.9|3706.9|1936
1685328000000|2023-05-29 02:40:00|3711.4|3707.4|3703|3699|3711.9|3707.9|3698.5|3694.5|394
1685328300000|2023-05-29 02:45:00|3704.5|3700.5|3683|3679|3704.5|3700.5|3683|3679|2542
1685328600000|2023-05-29 02:50:00|3683.5|3679.5|3685|3681|3690|3686|3680|3676|2235
1685328900000|2023-05-29 02:55:00|3685.5|3681.5|3688|3684|3690|3686|3680.5|3676.5|330
1685329200000|2023-05-29 03:00:00|3688.5|3684.5|3690|3686|3690|3686|3682|3678|319
1685329500000|2023-05-29 03:05:00|3690.5|3686.5|3696|3692|3699|3695|3687|3683|424
1685329800000|2023-05-29 03:10:00|3696.5|3692.5|3698|3694|3700|3696|3691.5|3687.5|297
1685330100000|2023-05-29 03:15:00|3697.5|3693.5|3696|3692|3700|3696|3693.5|3689.5|921
1685330400000|2023-05-29 03:20:00|3697|3693|3680|3676|3697|3693|3679|3675|2155
1685330700000|2023-05-29 03:25:00|3680.5|3676.5|3679.5|3675.5|3683|3679|3672.5|3668.5|330
1685331000000|2023-05-29 03:30:00|3680|3676|3673|3669|3680|3676|3672|3668|452
1685331300000|2023-05-29 03:35:00|3672.5|3668.5|3668.5|3664.5|3674|3670|3668|3664|135
1685331600000|2023-05-29 03:40:00|3668|3664|3677|3673|3677.5|3673.5|3668|3664|178
1685331900000|2023-05-29 03:45:00|3678|3674|3678.5|3674.5|3682|3678|3677|3673|223
1685332200000|2023-05-29 03:50:00|3678|3674|3673|3669|3680|3676|3673|3669|345
1685332500000|2023-05-29 03:55:00|3673.5|3669.5|3675.5|3671.5|3676.5|3672.5|3669.5|3665.5|172
1685332800000|2023-05-29 04:00:00|3677|3668|3677.4|3668.4|3677.5|3668.5|3676.7|3667.7|0
1685333100000|2023-05-29 04:05:00|3677.3|3668.3|3677.4|3668.4|3677.6|3668.6|3677.2|3668.2|0
1685333400000|2023-05-29 04:10:00|3677.3|3668.3|3677|3668|3677.5|3668.5|3676.8|3667.8|0
1685333700000|2023-05-29 04:15:00|3677.1|3668.1|3677|3668|3677.2|3668.2|3677|3668|0
1685334000000|2023-05-29 04:20:00|3676.9|3667.9|3681.1|3672.1|3681.2|3672.2|3676.6|3667.6|0
1685334300000|2023-05-29 04:25:00|3681.2|3672.2|3681.1|3672.1|3681.5|3672.5|3680.9|3671.9|0
1685334600000|2023-05-29 04:30:00|3681.2|3672.2|3682|3673|3682|3673|3681.1|3672.1|0
1685334900000|2023-05-29 04:35:00|3681.8|3672.8|3682.9|3673.9|3682.9|3673.9|3681.8|3672.8|0
1685335200000|2023-05-29 04:40:00|3683|3674|3682.9|3673.9|3683|3674|3682.6|3673.6|0
1685335500000|2023-05-29 04:45:00|3683.1|3674.1|3682.9|3673.9|3683.1|3674.1|3682.6|3673.6|0
1685335800000|2023-05-29 04:50:00|3682.8|3673.8|3683.3|3674.3|3683.3|3674.3|3682.8|3673.8|0
1685336100000|2023-05-29 04:55:00|3683.2|3674.2|3683.6|3674.6|3683.6|3674.6|3683.1|3674.1|3
1685336400000|2023-05-29 05:00:00|3683.5|3674.5|3665.5|3661.5|3683.5|3674.5|3662.5|3658.5|539
1685336700000|2023-05-29 05:05:00|3666|3662|3675|3671|3675.5|3671.5|3665|3661|320
1685337000000|2023-05-29 05:10:00|3674.5|3670.5|3680|3676|3684.5|3680.5|3673|3669|1226
1685337300000|2023-05-29 05:15:00|3679.5|3675.5|3667.5|3663.5|3680|3676|3667|3663|610
1685337600000|2023-05-29 05:20:00|3667|3663|3660|3656|3667|3663|3653|3649|2773
1685337900000|2023-05-29 05:25:00|3660.5|3656.5|3653.5|3649.5|3662.5|3658.5|3651|3647|453
1685338200000|2023-05-29 05:30:00|3654|3650|3646|3642|3658.5|3654.5|3644|3640|412
1685338500000|2023-05-29 05:35:00|3646.5|3642.5|3646.5|3642.5|3648.5|3644.5|3642.5|3638.5|568
1685338800000|2023-05-29 05:40:00|3646|3642|3650|3646|3651|3647|3644.5|3640.5|603
1685339100000|2023-05-29 05:45:00|3650.5|3646.5|3652|3648|3655|3651|3646|3642|480
1685339400000|2023-05-29 05:50:00|3651|3647|3664|3660|3664|3660|3651|3647|882
1685339700000|2023-05-29 05:55:00|3665|3661|3661|3657|3668|3664|3656|3652|1091
1685340000000|2023-05-29 06:00:00|3661.5|3657.5|3656|3652|3666.5|3662.5|3656|3652|707
1685340300000|2023-05-29 06:05:00|3655.5|3651.5|3650|3646|3657|3653|3648.5|3644.5|860
1685340600000|2023-05-29 06:10:00|3649.5|3645.5|3649.5|3645.5|3653|3649|3646|3642|806
1685340900000|2023-05-29 06:15:00|3649|3645|3653|3649|3655|3651|3647|3643|566
1685341200000|2023-05-29 06:20:00|3653.5|3649.5|3655|3651|3657|3653|3646.5|3642.5|514
1685341500000|2023-05-29 06:25:00|3655.5|3651.5|3650|3646|3656|3652|3650|3646|678
1685341800000|2023-05-29 06:30:00|3649.5|3645.5|3659.5|3655.5|3663|3659|3648|3644|4000
1685342100000|2023-05-29 06:35:00|3660|3656|3653|3649|3661.5|3657.5|3651|3647|551
1685342400000|2023-05-29 06:40:00|3653.5|3649.5|3657|3653|3659|3655|3653|3649|1277
1685342700000|2023-05-29 06:45:00|3658|3654|3668|3664|3668|3664|3656|3652|584
1685343000000|2023-05-29 06:50:00|3667.5|3663.5|3664|3660|3668.5|3664.5|3663|3659|505
1685343300000|2023-05-29 06:55:00|3664.5|3660.5|3665.5|3661.5|3666.5|3662.5|3661.5|3657.5|460
1685343600000|2023-05-29 07:00:00|3665|3661|3664|3660|3667|3663|3658|3654|296
1685343900000|2023-05-29 07:05:00|3663|3659|3660|3656|3663|3659|3658|3654|228
1685344200000|2023-05-29 07:10:00|3660.5|3656.5|3665|3661|3668|3664|3659.5|3655.5|2306
1685344500000|2023-05-29 07:15:00|3665.5|3661.5|3658|3654|3669|3665|3657|3653|288
1685344800000|2023-05-29 07:20:00|3658.5|3654.5|3656.5|3652.5|3661|3657|3656.5|3652.5|254
1685345100000|2023-05-29 07:25:00|3656|3652|3657|3653|3657|3653|3653|3649|500
1685345400000|2023-05-29 07:30:00|3656.5|3652.5|3653.5|3649.5|3657.5|3653.5|3652|3648|551
1685345700000|2023-05-29 07:35:00|3654|3650|3649|3645|3656|3652|3649|3645|2306
1685346000000|2023-05-29 07:40:00|3649.5|3645.5|3650|3646|3655|3651|3648|3644|3562
1685346300000|2023-05-29 07:45:00|3650.5|3646.5|3644|3640|3651.5|3647.5|3643|3639|1151
1685346600000|2023-05-29 07:50:00|3643.5|3639.5|3649|3645|3650|3646|3640|3636|850
1685346900000|2023-05-29 07:55:00|3648.5|3644.5|3648.5|3644.5|3650|3646|3645|3641|1198
1685347200000|2023-05-29 08:00:00|3647.2|3643.2|3646.2|3642.2|3648.2|3644.2|3642.2|3638.2|1001
1685347500000|2023-05-29 08:05:00|3646.7|3642.7|3647.2|3643.2|3650.2|3646.2|3646.7|3642.7|1063
1685347800000|2023-05-29 08:10:00|3646.7|3642.7|3643.2|3639.2|3647.2|3643.2|3640.2|3636.2|3185
1685348100000|2023-05-29 08:15:00|3642.7|3638.7|3640.2|3636.2|3642.7|3638.7|3638.7|3634.7|2534
1685348400000|2023-05-29 08:20:00|3639.7|3635.7|3645.2|3641.2|3647.2|3643.2|3639.2|3635.2|1273
1685348700000|2023-05-29 08:25:00|3644.7|3640.7|3646.2|3642.2|3649.2|3645.2|3641.7|3637.7|653
1685349000000|2023-05-29 08:30:00|3646.1|3637.2|3646.2|3637.2|3646.7|3637.7|3646|3637|0
1685349300000|2023-05-29 08:35:00|3646.3|3637.3|3646.3|3637.3|3647.2|3638.2|3646|3637|0
1685349600000|2023-05-29 08:40:00|3646.2|3637.2|3643.8|3634.8|3646.2|3637.2|3643.8|3634.8|0
1685349900000|2023-05-29 08:45:00|3643.7|3634.7|3643.5|3634.5|3644|3635|3643.3|3634.3|0
1685350200000|2023-05-29 08:50:00|3643.6|3634.6|3644.2|3635.2|3644.5|3635.5|3643.5|3634.5|0
1685350500000|2023-05-29 08:55:00|3644.1|3635.1|3643.4|3634.4|3644.2|3635.2|3643.4|3634.4|0
1685350800000|2023-05-29 09:00:00|3643.5|3634.5|3639|3630|3643.5|3634.5|3638.9|3629.9|0
1685351100000|2023-05-29 09:05:00|3638.9|3629.9|3640.1|3631.1|3640.1|3631.1|3638.7|3629.7|0
1685351400000|2023-05-29 09:10:00|3640|3631|3638.7|3629.7|3640.1|3631.1|3638.5|3629.5|0
1685351700000|2023-05-29 09:15:00|3638.9|3629.9|3639|3630|3639.6|3630.6|3638.5|3629.5|0
1685352000000|2023-05-29 09:20:00|3639.2|3630.2|3638.2|3629.2|3639.6|3630.6|3638.1|3629.1|0
1685352300000|2023-05-29 09:25:00|3638.1|3629.1|3637.3|3628.3|3638.1|3629.1|3637|3628|0
1685352600000|2023-05-29 09:30:00|3637.4|3628.4|3635.9|3626.9|3637.9|3628.9|3635.9|3626.9|0
1685352900000|2023-05-29 09:35:00|3635.7|3626.7|3635.5|3626.5|3636.2|3627.2|3635|3626|0
1685353200000|2023-05-29 09:40:00|3635.4|3626.4|3631.4|3622.4|3635.5|3626.5|3630.1|3621.1|0
1685353500000|2023-05-29 09:45:00|3632.9|3623.9|3634.9|3625.9|3635|3626|3632.7|3623.7|0
1685353800000|2023-05-29 09:50:00|3634.8|3625.8|3635.9|3626.9|3636|3627|3634.7|3625.7|0
1685354100000|2023-05-29 09:55:00|3636|3627|3635.3|3626.3|3636|3627|3635.1|3626.1|0
1685354400000|2023-05-29 10:00:00|3635.6|3626.6|3635.2|3626.2|3635.7|3626.7|3635|3626|0
1685354700000|2023-05-29 10:05:00|3635.3|3626.3|3635.2|3626.2|3635.6|3626.6|3635|3626|0
1685355000000|2023-05-29 10:10:00|3635.1|3626.1|3635.2|3626.2|3635.9|3626.9|3635.1|3626.1|0
1685355300000|2023-05-29 10:15:00|3635.1|3626.1|3635.6|3626.6|3635.6|3626.6|3635|3626|0
1685355600000|2023-05-29 10:20:00|3635.5|3626.5|3635.3|3626.3|3635.5|3626.5|3634.9|3625.9|0
1685355900000|2023-05-29 10:25:00|3635.2|3626.2|3634.9|3625.9|3635.2|3626.2|3634.7|3625.7|0
1685356200000|2023-05-29 10:30:00|3635|3626|3635.9|3626.9|3636.1|3627.1|3634.9|3625.9|0
1685356500000|2023-05-29 10:35:00|3636|3627|3635.2|3626.2|3636.6|3627.6|3635.2|3626.2|0
1685356800000|2023-05-29 10:40:00|3635.1|3626.1|3634.4|3625.4|3635.4|3626.4|3634.3|3625.3|0
1685357100000|2023-05-29 10:45:00|3634.3|3625.3|3634.2|3625.2|3634.6|3625.6|3634.2|3625.2|0
1685357400000|2023-05-29 10:50:00|3634|3625|3633.2|3624.2|3634.1|3625.1|3633.2|3624.2|0
1685357700000|2023-05-29 10:55:00|3633.4|3624.4|3633.5|3624.5|3633.5|3624.5|3633|3624|0
1685358000000|2023-05-29 11:00:00|3633.6|3624.6|3633.2|3624.2|3633.7|3624.7|3633|3624|0
1685358300000|2023-05-29 11:05:00|3633|3624|3633.1|3624.1|3633.2|3624.2|3632.6|3623.6|0
1685358600000|2023-05-29 11:10:00|3633|3624|3633.7|3624.7|3634.1|3625.1|3633|3624|0
1685358900000|2023-05-29 11:15:00|3633.6|3624.6|3633.6|3624.6|3634|3625|3633.3|3624.3|0
1685359200000|2023-05-29 11:20:00|3633.5|3624.5|3632.7|3623.7|3633.6|3624.6|3632.7|3623.7|0
1685359500000|2023-05-29 11:25:00|3632.6|3623.6|3633.9|3624.9|3633.9|3624.9|3632.3|3623.3|0
1685359800000|2023-05-29 11:30:00|3633.8|3624.8|3633.8|3624.8|3634.3|3625.3|3633.6|3624.6|0
1685360100000|2023-05-29 11:35:00|3633.9|3624.9|3634.4|3625.4|3634.7|3625.7|3633.9|3624.9|0
1685360400000|2023-05-29 11:40:00|3634.5|3625.5|3634.1|3625.1|3634.5|3625.5|3633.7|3624.7|0
1685360700000|2023-05-29 11:45:00|3634.2|3625.2|3634.3|3625.3|3634.7|3625.7|3633.7|3624.7|0
1685361000000|2023-05-29 11:50:00|3634.2|3625.2|3634.1|3625.1|3634.5|3625.5|3634|3625|0
1685361300000|2023-05-29 11:55:00|3634|3625|3633.5|3624.5|3634.1|3625.1|3633.3|3624.3|0
1685361600000|2023-05-29 12:00:00|3633.4|3624.4|3633.5|3624.5|3634.4|3625.4|3633.2|3624.2|0
1685361900000|2023-05-29 12:05:00|3633.7|3624.7|3633.6|3624.6|3634|3625|3633.1|3624.1|0
1685362200000|2023-05-29 12:10:00|3633.5|3624.5|3633.4|3624.4|3633.7|3624.7|3633.2|3624.2|0
1685362500000|2023-05-29 12:15:00|3633.5|3624.5|3630.9|3621.9|3633.6|3624.6|3630.6|3621.6|0
1685362800000|2023-05-29 12:20:00|3631.1|3622.1|3630.9|3621.9|3631.6|3622.6|3630.7|3621.7|0
1685363100000|2023-05-29 12:25:00|3631|3622|3631.6|3622.6|3631.7|3622.7|3631|3622|0
1685363400000|2023-05-29 12:30:00|3631.5|3622.5|3629.9|3620.9|3631.5|3622.5|3629.9|3620.9|0
1685363700000|2023-05-29 12:35:00|3629.8|3620.8|3630|3621|3630.5|3621.5|3629.5|3620.5|0
1685364000000|2023-05-29 12:40:00|3630.1|3621.1|3630.1|3621.1|3630.6|3621.6|3629.9|3620.9|0
1685364300000|2023-05-29 12:45:00|3629.9|3620.9|3630.4|3621.4|3630.9|3621.9|3629.9|3620.9|0
1685364600000|2023-05-29 12:50:00|3630.3|3621.3|3630|3621|3630.4|3621.4|3629.8|3620.8|0
1685364900000|2023-05-29 12:55:00|3629.8|3620.8|3630.6|3621.6|3630.9|3621.9|3629.5|3620.5|0
1685365200000|2023-05-29 13:00:00|3630.8|3621.8|3631.4|3622.4|3631.6|3622.6|3630.3|3621.3|0
1685365500000|2023-05-29 13:05:00|3631.6|3622.6|3631.5|3622.5|3631.8|3622.8|3630.9|3621.9|0
1685365800000|2023-05-29 13:10:00|3631.6|3622.6|3631.3|3622.3|3632.1|3623.1|3631.3|3622.3|0
1685366100000|2023-05-29 13:15:00|3631.2|3622.2|3630.6|3621.6|3631.3|3622.3|3630.4|3621.4|0
1685366400000|2023-05-29 13:20:00|3630.7|3621.7|3630.6|3621.6|3630.9|3621.9|3630.4|3621.4|0
1685366700000|2023-05-29 13:25:00|3630.5|3621.5|3630.6|3621.6|3630.6|3621.6|3630.2|3621.2|0
1685367000000|2023-05-29 13:30:00|3630.8|3621.8|3629.9|3620.9|3630.8|3621.8|3629.8|3620.8|0
1685367300000|2023-05-29 13:35:00|3630|3621|3630.4|3621.4|3630.7|3621.7|3630|3621|0
1685367600000|2023-05-29 13:40:00|3630.6|3621.6|3630.6|3621.6|3631.1|3622.1|3629.8|3620.8|0
1685367900000|2023-05-29 13:45:00|3630.5|3621.5|3630.1|3621.1|3630.9|3621.9|3629.9|3620.9|0
1685368200000|2023-05-29 13:50:00|3630.2|3621.2|3630.4|3621.4|3630.8|3621.8|3630.2|3621.2|0
1685368500000|2023-05-29 13:55:00|3630.5|3621.5|3630.3|3621.3|3630.6|3621.6|3630.2|3621.2|0
1685368800000|2023-05-29 14:00:00|3630.5|3621.5|3630.5|3621.5|3630.5|3621.5|3630.2|3621.2|0
1685369100000|2023-05-29 14:05:00|3630.4|3621.4|3630.4|3621.4|3630.7|3621.7|3630.3|3621.3|0
1685369400000|2023-05-29 14:10:00|3630.6|3621.6|3630.8|3621.8|3631|3622|3630.4|3621.4|0
1685369700000|2023-05-29 14:15:00|3631|3622|3631.3|3622.3|3631.5|3622.5|3630.6|3621.6|0
1685370000000|2023-05-29 14:20:00|3631.4|3622.4|3632.2|3623.2|3632.2|3623.2|3631.3|3622.3|0
1685370300000|2023-05-29 14:25:00|3632|3623|3632.7|3623.7|3632.9|3623.9|3632|3623|0
1685370600000|2023-05-29 14:30:00|3632.8|3623.8|3632.7|3623.7|3633.1|3624.1|3632.6|3623.6|0
1685370900000|2023-05-29 14:35:00|3632.6|3623.6|3632.6|3623.6|3632.9|3623.9|3632.6|3623.6|0
1685371200000|2023-05-29 14:40:00|3632.7|3623.7|3632.5|3623.5|3633.1|3624.1|3632.5|3623.5|0
1685371500000|2023-05-29 14:45:00|3632.7|3623.7|3633.2|3624.2|3633.4|3624.4|3632.4|3623.4|0
1685371800000|2023-05-29 14:50:00|3633.4|3624.4|3632.9|3623.9|3633.6|3624.6|3632.3|3623.3|0
1685372100000|2023-05-29 14:55:00|3633|3624|3632.8|3623.8|3633.2|3624.2|3632.6|3623.6|0
1685372400000|2023-05-29 15:00:00|3633|3624|3633|3624|3633.1|3624.1|3632.4|3623.4|0
1685372700000|2023-05-29 15:05:00|3632.9|3623.9|3633.4|3624.4|3633.5|3624.5|3632.9|3623.9|0
1685373000000|2023-05-29 15:10:00|3633.5|3624.5|3634|3625|3634.2|3625.2|3633.4|3624.4|0
1685373300000|2023-05-29 15:15:00|3634.1|3625.1|3633.6|3624.6|3634.1|3625.1|3633.6|3624.6|0
1685373600000|2023-05-29 15:20:00|3633.5|3624.5|3633.7|3624.7|3633.7|3624.7|3633.2|3624.2|0
1685373900000|2023-05-29 15:25:00|3633.6|3624.6|3634.1|3625.1|3634.3|3625.3|3633.3|3624.3|0
1685374200000|2023-05-29 15:30:00|3634.3|3625.3|3634.1|3625.1|3634.5|3625.5|3633.7|3624.7|0
1685374500000|2023-05-29 15:35:00|3634.3|3625.3|3634.5|3625.5|3634.7|3625.7|3633.9|3624.9|0
1685374800000|2023-05-29 15:40:00|3634.4|3625.4|3634.1|3625.1|3634.5|3625.5|3634|3625|0
1685375100000|2023-05-29 15:45:00|3634.2|3625.2|3634|3625|3634.3|3625.3|3633.8|3624.8|0
1685375400000|2023-05-29 15:50:00|3634.1|3625.1|3633.8|3624.8|3634.3|3625.3|3633.7|3624.7|0
1685375700000|2023-05-29 15:55:00|3633.7|3624.7|3633.5|3624.5|3633.8|3624.8|3633.4|3624.4|0
1685376000000|2023-05-29 16:00:00|3633.4|3624.4|3633.1|3624.1|3633.4|3624.4|3633.1|3624.1|0
1685376300000|2023-05-29 16:05:00|3633.3|3624.3|3633.4|3624.4|3633.6|3624.6|3633.3|3624.3|0
1685376600000|2023-05-29 16:10:00|3633.5|3624.5|3633.9|3624.9|3634.1|3625.1|3633.4|3624.4|0
1685376900000|2023-05-29 16:15:00|3634.1|3625.1|3634.1|3625.1|3634.2|3625.2|3633.9|3624.9|0
1685377200000|2023-05-29 16:20:00|3634|3625|3633.7|3624.7|3634.1|3625.1|3633.6|3624.6|0
1685377500000|2023-05-29 16:25:00|3633.9|3624.9|3634.2|3625.2|3634.2|3625.2|3633.7|3624.7|0
1685377800000|2023-05-29 16:30:00|3634.1|3625.1|3633.7|3624.7|3634.2|3625.2|3633.7|3624.7|0
1685378100000|2023-05-29 16:35:00|3633.8|3624.8|3633.7|3624.7|3633.9|3624.9|3633.7|3624.7|0
1685378400000|2023-05-29 16:40:00|3633.9|3624.9|3633.9|3624.9|3633.9|3624.9|3633.7|3624.7|0
1685378700000|2023-05-29 16:45:00|3633.8|3624.8|3634.4|3625.4|3634.4|3625.4|3633.8|3624.8|0
1685379000000|2023-05-29 16:50:00|3634.5|3625.5|3633.8|3624.8|3634.6|3625.6|3633.8|3624.8|0
1685379300000|2023-05-29 16:55:00|3633.7|3624.7|3633.7|3624.7|3634.4|3625.4|3633.4|3624.4|0
1685379600000|2023-05-29 17:00:00|3633.6|3624.6|3634.3|3625.3|3634.3|3625.3|3633.6|3624.6|0
1685379900000|2023-05-29 17:05:00|3634.2|3625.2|3634.3|3625.3|3634.3|3625.3|3633.6|3624.6|0
1685381100000|2023-05-29 17:25:00|3638.6|3629.6|3638.6|3629.6|3638.6|3629.6|3638.6|3629.6|0
1685383200000|2023-05-29 18:00:00|3638.7|3629.7|3639.3|3630.3|3639.3|3630.3|3638.7|3629.7|0
1685384100000|2023-05-29 18:15:00|3640.1|3631.1|3640.1|3631.1|3640.1|3631.1|3640.1|3631.1|0
1685387100000|2023-05-29 19:05:00|3642.3|3633.3|3642.3|3633.3|3642.3|3633.3|3642.3|3633.3|0
1685390100000|2023-05-29 19:55:00|3642|3633|3642|3633|3642.3|3633.3|3641.7|3632.7|0
1685397600000|2023-05-29 22:00:00|3640.6|3631.6|3642.5|3633.5|3642.7|3633.7|3640.3|3631.3|0
1685397900000|2023-05-29 22:05:00|3642.4|3633.4|3644.3|3635.3|3644.3|3635.3|3642|3633|0
1685398200000|2023-05-29 22:10:00|3643.8|3634.8|3643.2|3634.2|3644.3|3635.3|3643|3634|0
1685398500000|2023-05-29 22:15:00|3643.3|3634.3|3643.2|3634.2|3643.7|3634.7|3643|3634|0
1685398800000|2023-05-29 22:20:00|3643.1|3634.1|3642.9|3633.9|3643.2|3634.2|3642.7|3633.7|0
1685399100000|2023-05-29 22:25:00|3642.8|3633.8|3642.5|3633.5|3642.9|3633.9|3642.3|3633.3|0
1685399400000|2023-05-29 22:30:00|3642.7|3633.7|3643.1|3634.1|3643.2|3634.2|3642.6|3633.6|0
1685399700000|2023-05-29 22:35:00|3643|3634|3642.3|3633.3|3643.4|3634.4|3642.3|3633.3|0
1685400000000|2023-05-29 22:40:00|3642.2|3633.2|3641.6|3632.6|3642.5|3633.5|3641.5|3632.5|0
1685400300000|2023-05-29 22:45:00|3641.7|3632.7|3642.2|3633.2|3642.4|3633.4|3641.7|3632.7|0
1685400600000|2023-05-29 22:50:00|3642|3633|3641.8|3632.8|3642.3|3633.3|3641.8|3632.8|0
1685400900000|2023-05-29 22:55:00|3641.7|3632.7|3641.8|3632.8|3642|3633|3641.6|3632.6|0
1685401200000|2023-05-29 23:00:00|3641.6|3632.6|3642.2|3633.2|3642.2|3633.2|3641.6|3632.6|0
1685401500000|2023-05-29 23:05:00|3642.3|3633.3|3642.2|3633.2|3642.3|3633.3|3642.2|3633.2|0
1685401800000|2023-05-29 23:10:00|3642.3|3633.3|3642.5|3633.5|3642.7|3633.7|3642.1|3633.1|0
1685402100000|2023-05-29 23:15:00|3642.4|3633.4|3640.9|3631.9|3642.4|3633.4|3640.7|3631.7|0
1685402400000|2023-05-29 23:20:00|3640.8|3631.8|3640.2|3631.2|3641.1|3632.1|3640|3631|0
1685402700000|2023-05-29 23:25:00|3640.1|3631.1|3640.2|3631.2|3640.4|3631.4|3640|3631|0
1685403000000|2023-05-29 23:30:00|3640.4|3631.4|3640.2|3631.2|3640.6|3631.6|3640|3631|0
1685403300000|2023-05-29 23:35:00|3640.4|3631.4|3640.2|3631.2|3640.5|3631.5|3640.2|3631.2|0
1685403600000|2023-05-29 23:40:00|3640.3|3631.3|3640.4|3631.4|3641|3632|3640.2|3631.2|0
1685403900000|2023-05-29 23:45:00|3640.3|3631.3|3642.1|3633.1|3642.5|3633.5|3639.5|3630.5|0
1685404200000|2023-05-29 23:50:00|3641.9|3632.9|3641.9|3632.9|3642.1|3633.1|3641.4|3632.4|0
1685404500000|2023-05-29 23:55:00|3642.1|3633.1|3642.1|3633.1|3642.6|3633.6|3641.9|3632.9|0
1685404800000|2023-05-30 00:00:00|3641.9|3632.9|3643.3|3634.3|3643.3|3634.3|3641.6|3632.6|0
1685405100000|2023-05-30 00:05:00|3643.2|3634.2|3644.1|3635.1|3644.5|3635.5|3643.2|3634.2|0
1685405400000|2023-05-30 00:10:00|3644.3|3635.3|3643.2|3634.2|3644.5|3635.5|3642.9|3633.9|0
1685405700000|2023-05-30 00:15:00|3643.3|3634.3|3644.2|3635.2|3645.1|3636.1|3643.2|3634.2|0
1685406000000|2023-05-30 00:20:00|3644.1|3635.1|3644|3635|3644.2|3635.2|3643.3|3634.3|0
1685406300000|2023-05-30 00:25:00|3643.9|3634.9|3645.7|3636.7|3646.1|3637.1|3643.2|3634.2|0
1685406600000|2023-05-30 00:30:00|3645.9|3636.9|3646|3637|3646.8|3637.8|3645.7|3636.7|0
1685406900000|2023-05-30 00:35:00|3645.9|3636.9|3645.1|3636.1|3646|3637|3645|3636|0
1685407200000|2023-05-30 00:40:00|3645|3636|3645.3|3636.3|3645.8|3636.8|3645|3636|0
1685407500000|2023-05-30 00:45:00|3645.4|3636.4|3646|3637|3646.3|3637.3|3645.3|3636.3|0
1685407800000|2023-05-30 00:50:00|3646.1|3637.1|3645.9|3636.9|3646.4|3637.4|3645.7|3636.7|0
1685408100000|2023-05-30 00:55:00|3645.8|3636.8|3646.3|3637.3|3646.3|3637.3|3645.6|3636.6|0
1685408400000|2023-05-30 01:00:00|3646.4|3637.4|3646.6|3637.6|3646.7|3637.7|3646.1|3637.1|0
1685408700000|2023-05-30 01:05:00|3646.5|3637.5|3646.1|3637.1|3646.6|3637.6|3645.8|3636.8|0
1685409000000|2023-05-30 01:10:00|3646|3637|3648.5|3639.5|3648.7|3639.7|3646|3637|0
1685409300000|2023-05-30 01:15:00|3648.6|3639.6|3668.7|3664.7|3675.7|3671.7|3648.6|3639.6|1212
1685409600000|2023-05-30 01:20:00|3669.2|3665.2|3671.7|3667.7|3673.7|3669.7|3666.7|3662.7|389
1685409900000|2023-05-30 01:25:00|3671.2|3667.2|3675.7|3671.7|3679.2|3675.2|3669.2|3665.2|520
1685410200000|2023-05-30 01:30:00|3674.7|3670.7|3676.7|3672.7|3687.2|3683.2|3670.2|3666.2|2999
1685410500000|2023-05-30 01:35:00|3676.2|3672.2|3675.7|3671.7|3704.2|3700.2|3675.2|3671.2|2870
1685410800000|2023-05-30 01:40:00|3676.2|3672.2|3686.7|3682.7|3692.2|3688.2|3676.2|3672.2|2195
1685411100000|2023-05-30 01:45:00|3687.2|3683.2|3683.2|3679.2|3698.2|3694.2|3683.2|3679.2|1508
1685411400000|2023-05-30 01:50:00|3682.7|3678.7|3679.2|3675.2|3690.2|3686.2|3679.2|3675.2|1139
1685411700000|2023-05-30 01:55:00|3678.2|3674.2|3678.7|3674.7|3690.2|3686.2|3676.2|3672.2|1231
1685412000000|2023-05-30 02:00:00|3678.2|3674.2|3671.3|3667.3|3691.2|3687.2|3671.3|3667.3|2002
1685412300000|2023-05-30 02:05:00|3671.8|3667.8|3670.8|3666.8|3683.3|3679.3|3670.8|3666.8|1699
1685412600000|2023-05-30 02:10:00|3671.8|3667.8|3658.8|3654.8|3671.8|3667.8|3657.8|3653.8|1566
1685412900000|2023-05-30 02:15:00|3658.3|3654.3|3650.3|3646.3|3663.8|3659.8|3648.8|3644.8|1151
1685413200000|2023-05-30 02:20:00|3649.8|3645.8|3644.8|3640.8|3652.8|3648.8|3642.8|3638.8|1623
1685413500000|2023-05-30 02:25:00|3645.8|3641.8|3650.8|3646.8|3656.8|3652.8|3644.8|3640.8|1539
1685413800000|2023-05-30 02:30:00|3651.8|3647.8|3641.8|3637.8|3653.8|3649.8|3640.8|3636.8|1196
1685414100000|2023-05-30 02:35:00|3641.3|3637.3|3634.8|3630.8|3650.3|3646.3|3633.8|3629.8|1117
1685414400000|2023-05-30 02:40:00|3633.8|3629.8|3646.3|3642.3|3647.8|3643.8|3633.8|3629.8|1104
1685414700000|2023-05-30 02:45:00|3646.8|3642.8|3658.8|3654.8|3664.8|3660.8|3646.3|3642.3|1437
1685415000000|2023-05-30 02:50:00|3659.3|3655.3|3650.8|3646.8|3661.8|3657.8|3649.8|3645.8|959
1685415300000|2023-05-30 02:55:00|3650.3|3646.3|3647.8|3643.8|3651.8|3647.8|3645.8|3641.8|673
1685415600000|2023-05-30 03:00:00|3648.3|3644.3|3654.8|3650.8|3656.8|3652.8|3648.3|3644.3|856
1685415900000|2023-05-30 03:05:00|3655.3|3651.3|3649.8|3645.8|3657.8|3653.8|3645.3|3641.3|983
1685416200000|2023-05-30 03:10:00|3650.8|3646.8|3652.8|3648.8|3661.3|3657.3|3649.8|3645.8|813
1685416500000|2023-05-30 03:15:00|3653.3|3649.3|3649.3|3645.3|3655.8|3651.8|3647.3|3643.3|817
1685416800000|2023-05-30 03:20:00|3648.8|3644.8|3638.8|3634.8|3650.8|3646.8|3638.8|3634.8|863
1685417100000|2023-05-30 03:25:00|3637.8|3633.8|3633.8|3629.8|3639.8|3635.8|3629.8|3625.8|963
1685417400000|2023-05-30 03:30:00|3634.3|3630.3|3630.8|3626.8|3637.8|3633.8|3630.8|3626.8|852
1685417700000|2023-05-30 03:35:00|3631.3|3627.3|3635.8|3631.8|3637.8|3633.8|3629.8|3625.8|764
1685418000000|2023-05-30 03:40:00|3634.8|3630.8|3633.8|3629.8|3638.8|3634.8|3631.8|3627.8|1038
1685418300000|2023-05-30 03:45:00|3633.3|3629.3|3631.8|3627.8|3637.8|3633.8|3631.8|3627.8|728
1685418600000|2023-05-30 03:50:00|3632.3|3628.3|3631.8|3627.8|3637.8|3633.8|3631.8|3627.8|649
1685418900000|2023-05-30 03:55:00|3630.8|3626.8|3630.3|3626.3|3636.3|3632.3|3630.3|3626.3|384
1685419200000|2023-05-30 04:00:00|3633.1|3624.1|3634.2|3625.2|3634.3|3625.3|3633|3624|0
1685419500000|2023-05-30 04:05:00|3634.3|3625.3|3634.2|3625.2|3634.4|3625.4|3634|3625|0
1685419800000|2023-05-30 04:10:00|3634.3|3625.3|3634.6|3625.6|3635|3626|3634.2|3625.2|0
1685420100000|2023-05-30 04:15:00|3634.7|3625.7|3634.6|3625.6|3634.7|3625.7|3634.4|3625.4|0
1685420400000|2023-05-30 04:20:00|3634.7|3625.7|3634.1|3625.1|3634.7|3625.7|3634.1|3625.1|0
1685420700000|2023-05-30 04:25:00|3633.9|3624.9|3634.7|3625.7|3634.7|3625.7|3633.9|3624.9|0
1685421000000|2023-05-30 04:30:00|3634.8|3625.8|3634.9|3625.9|3635.2|3626.2|3634.7|3625.7|0
1685421300000|2023-05-30 04:35:00|3634.8|3625.8|3634.9|3625.9|3635.1|3626.1|3634.7|3625.7|0
1685421600000|2023-05-30 04:40:00|3634.8|3625.8|3634.6|3625.6|3634.8|3625.8|3634.4|3625.4|0
1685421900000|2023-05-30 04:45:00|3634.7|3625.7|3634.9|3625.9|3635.3|3626.3|3634.6|3625.6|0
1685422200000|2023-05-30 04:50:00|3635|3626|3634.9|3625.9|3635.1|3626.1|3634.7|3625.7|0
1685422500000|2023-05-30 04:55:00|3634.8|3625.8|3634.9|3625.9|3634.9|3625.9|3634.6|3625.6|48
1685422800000|2023-05-30 05:00:00|3632.8|3628.8|3635.8|3631.8|3639.8|3635.8|3627.8|3623.8|1245
1685423100000|2023-05-30 05:05:00|3636.3|3632.3|3636.8|3632.8|3643.8|3639.8|3633.8|3629.8|885
1685423400000|2023-05-30 05:10:00|3637.3|3633.3|3636.8|3632.8|3644.8|3640.8|3635.8|3631.8|781
1685423700000|2023-05-30 05:15:00|3636.3|3632.3|3633.8|3629.8|3642.8|3638.8|3632.8|3628.8|861
1685424000000|2023-05-30 05:20:00|3634.3|3630.3|3630.8|3626.8|3637.8|3633.8|3630.8|3626.8|718
1685424300000|2023-05-30 05:25:00|3630.3|3626.3|3634.8|3630.8|3640.8|3636.8|3628.8|3624.8|762
1685424600000|2023-05-30 05:30:00|3634.3|3630.3|3640.8|3636.8|3646.8|3642.8|3633.8|3629.8|1025
1685424900000|2023-05-30 05:35:00|3641.3|3637.3|3656.8|3652.8|3659.3|3655.3|3640.8|3636.8|1273
1685425200000|2023-05-30 05:40:00|3657.8|3653.8|3663.8|3659.8|3665.8|3661.8|3656.8|3652.8|1242
1685425500000|2023-05-30 05:45:00|3664.3|3660.3|3655.3|3651.3|3665.8|3661.8|3651.8|3647.8|937
1685425800000|2023-05-30 05:50:00|3654.8|3650.8|3664.8|3660.8|3667.8|3663.8|3654.8|3650.8|957
1685426100000|2023-05-30 05:55:00|3663.8|3659.8|3675.3|3671.3|3675.8|3671.8|3661.8|3657.8|1058
1685426400000|2023-05-30 06:00:00|3674.8|3670.8|3690.8|3686.8|3696.8|3692.8|3673.8|3669.8|2080
1685426700000|2023-05-30 06:05:00|3691.3|3687.3|3689.8|3685.8|3700.8|3696.8|3684.8|3680.8|2005
1685427000000|2023-05-30 06:10:00|3689.3|3685.3|3693.8|3689.8|3698.8|3694.8|3686.8|3682.8|1241
1685427300000|2023-05-30 06:15:00|3694.3|3690.3|3691.8|3687.8|3702.3|3698.3|3689.8|3685.8|1323
1685427600000|2023-05-30 06:20:00|3692.3|3688.3|3697.8|3693.8|3702.8|3698.8|3691.8|3687.8|974
1685427900000|2023-05-30 06:25:00|3697.3|3693.3|3693.8|3689.8|3700.8|3696.8|3693.3|3689.3|781
1685428200000|2023-05-30 06:30:00|3694.3|3690.3|3697.8|3693.8|3700.8|3696.8|3691.8|3687.8|806
1685428500000|2023-05-30 06:35:00|3696.8|3692.8|3693.8|3689.8|3703.8|3699.8|3691.8|3687.8|986
1685428800000|2023-05-30 06:40:00|3693.3|3689.3|3689.8|3685.8|3697.8|3693.8|3687.8|3683.8|1141
1685429100000|2023-05-30 06:45:00|3689.3|3685.3|3686.8|3682.8|3693.8|3689.8|3685.8|3681.8|1077
1685429400000|2023-05-30 06:50:00|3687.3|3683.3|3690.8|3686.8|3695.8|3691.8|3686.8|3682.8|861
1685429700000|2023-05-30 06:55:00|3691.3|3687.3|3695.8|3691.8|3697.8|3693.8|3690.8|3686.8|517
1685430000000|2023-05-30 07:00:00|3695.3|3691.3|3689.8|3685.8|3698.8|3694.8|3688.8|3684.8|761
1685430300000|2023-05-30 07:05:00|3690.3|3686.3|3687.8|3683.8|3698.8|3694.8|3687.8|3683.8|920
1685430600000|2023-05-30 07:10:00|3688.3|3684.3|3684.8|3680.8|3688.8|3684.8|3683.8|3679.8|704
1685430900000|2023-05-30 07:15:00|3684.3|3680.3|3684.3|3680.3|3689.3|3685.3|3682.8|3678.8|800
1685431200000|2023-05-30 07:20:00|3684.8|3680.8|3686.8|3682.8|3689.8|3685.8|3684.3|3680.3|700
1685431500000|2023-05-30 07:25:00|3685.8|3681.8|3693.8|3689.8|3695.8|3691.8|3685.8|3681.8|900
1685431800000|2023-05-30 07:30:00|3693.3|3689.3|3687.8|3683.8|3695.8|3691.8|3686.3|3682.3|745
1685432100000|2023-05-30 07:35:00|3688.3|3684.3|3691.8|3687.8|3697.3|3693.3|3688.3|3684.3|872
1685432400000|2023-05-30 07:40:00|3692.3|3688.3|3696.3|3692.3|3701.8|3697.8|3692.3|3688.3|1095
1685432700000|2023-05-30 07:45:00|3696.8|3692.8|3704.3|3700.3|3705.8|3701.8|3695.8|3691.8|890
1685433000000|2023-05-30 07:50:00|3703.8|3699.8|3705.8|3701.8|3711.8|3707.8|3702.8|3698.8|1459
1685433300000|2023-05-30 07:55:00|3706.8|3702.8|3706.8|3702.8|3710.8|3706.8|3705.8|3701.8|1146
1685433600000|2023-05-30 08:00:00|3707.3|3703.3|3703.8|3699.8|3710.8|3706.8|3701.8|3697.8|1086
1685433900000|2023-05-30 08:05:00|3703.3|3699.3|3705.8|3701.8|3707.8|3703.8|3702.3|3698.3|1038
1685434200000|2023-05-30 08:10:00|3705.3|3701.3|3703.8|3699.8|3705.8|3701.8|3701.8|3697.8|855
1685434500000|2023-05-30 08:15:00|3702.8|3698.8|3704.8|3700.8|3708.8|3704.8|3702.8|3698.8|1435
1685434800000|2023-05-30 08:20:00|3703.8|3699.8|3704.8|3700.8|3706.3|3702.3|3699.8|3695.8|1727
1685435100000|2023-05-30 08:25:00|3704.3|3700.3|3697.8|3693.8|3705.3|3701.3|3695.8|3691.8|879
1685435400000|2023-05-30 08:30:00|3700.5|3691.5|3701.8|3692.8|3701.8|3692.8|3699.9|3690.9|0
1685435700000|2023-05-30 08:35:00|3702|3693|3702.4|3693.4|3703.1|3694.1|3701.8|3692.8|0
1685436000000|2023-05-30 08:40:00|3702.5|3693.5|3702.3|3693.3|3703.2|3694.2|3702|3693|0
1685436300000|2023-05-30 08:45:00|3702.2|3693.2|3699.7|3690.7|3702.4|3693.4|3699|3690|0
1685436600000|2023-05-30 08:50:00|3699.8|3690.8|3700.2|3691.2|3700.3|3691.3|3699.1|3690.1|0
1685436900000|2023-05-30 08:55:00|3700|3691|3699.9|3690.9|3700.1|3691.1|3699.3|3690.3|0
1685437200000|2023-05-30 09:00:00|3699.8|3690.8|3701.4|3692.4|3701.8|3692.8|3699.3|3690.3|0
1685437500000|2023-05-30 09:05:00|3701.3|3692.3|3703|3694|3703.6|3694.6|3700.7|3691.7|0
1685437800000|2023-05-30 09:10:00|3702.9|3693.9|3703.2|3694.2|3703.5|3694.5|3702.5|3693.5|0
1685438100000|2023-05-30 09:15:00|3703.4|3694.4|3700.3|3692.3|3712.3|3697.3|3698.3|3687.3|15
1685438400000|2023-05-30 09:20:00|3699.3|3693.3|3703.3|3696.3|3703.3|3696.3|3699.3|3692.3|12
1685438700000|2023-05-30 09:25:00|3704.3|3697.3|3705.3|3697.3|3706.3|3699.3|3703.3|3695.3|46
1685439000000|2023-05-30 09:30:00|3704.3|3698.3|3705.3|3697.3|3705.3|3698.3|3702.3|3695.3|29
1685439300000|2023-05-30 09:35:00|3704.3|3698.3|3706.3|3699.3|3706.3|3699.3|3704.3|3698.3|9
1685439600000|2023-05-30 09:40:00|3707.3|3700.3|3705.3|3698.3|3707.3|3700.3|3704.3|3697.3|33
1685439900000|2023-05-30 09:45:00|3706.3|3699.3|3707.3|3700.3|3708.3|3701.3|3706.3|3698.3|28
1685440200000|2023-05-30 09:50:00|3708.3|3701.3|3708.3|3700.3|3709.3|3701.3|3707.3|3700.3|3
1685440500000|2023-05-30 09:55:00|3709.3|3701.3|3707.3|3699.3|3709.3|3702.3|3706.3|3699.3|3
1685440800000|2023-05-30 10:00:00|3706.3|3700.3|3705.3|3697.3|3707.3|3700.3|3704.3|3697.3|15
1685441100000|2023-05-30 10:05:00|3704.3|3698.3|3704.3|3696.3|3705.3|3698.3|3703.3|3695.3|27
1685441400000|2023-05-30 10:10:00|3703.3|3697.3|3703.3|3695.3|3703.3|3697.3|3701.3|3693.3|24
1685441700000|2023-05-30 10:15:00|3704.3|3696.3|3702.3|3695.3|3704.3|3697.3|3702.3|3695.3|5
1685442000000|2023-05-30 10:20:00|3703.3|3696.3|3704.3|3696.3|3704.3|3697.3|3702.3|3695.3|2
1685442300000|2023-05-30 10:25:00|3703.3|3697.3|3704.3|3697.3|3704.3|3697.3|3703.3|3696.3|4
1685442600000|2023-05-30 10:30:00|3703.3|3696.3|3706.3|3698.3|3706.3|3698.3|3703.3|3696.3|2
1685442900000|2023-05-30 10:35:00|3707.3|3699.3|3707.3|3700.3|3708.3|3701.3|3706.3|3699.3|6
1685443200000|2023-05-30 10:40:00|3706.3|3699.3|3707.3|3699.3|3708.3|3700.3|3706.3|3699.3|9
1685443500000|2023-05-30 10:45:00|3706.3|3700.3|3707.3|3699.3|3708.3|3701.3|3705.3|3698.3|9
1685443800000|2023-05-30 10:50:00|3706.3|3700.3|3707.3|3699.3|3707.3|3700.3|3706.3|3698.3|3
1685444100000|2023-05-30 10:55:00|3706.3|3700.3|3706.3|3699.3|3707.3|3700.3|3706.3|3699.3|1
1685444400000|2023-05-30 11:00:00|3707.3|3700.3|3706.3|3698.3|3707.3|3700.3|3705.3|3698.3|6
1685444700000|2023-05-30 11:05:00|3705.3|3697.3|3703.3|3696.3|3705.3|3697.3|3703.3|3695.3|7
1685445000000|2023-05-30 11:10:00|3702.3|3695.3|3703.3|3695.3|3703.3|3696.3|3702.3|3695.3|9
1685445300000|2023-05-30 11:15:00|3702.3|3696.3|3704.3|3697.3|3705.3|3697.3|3702.3|3695.3|3
1685445600000|2023-05-30 11:20:00|3705.3|3696.3|3701.3|3694.3|3705.3|3696.3|3699.3|3692.3|39
1685445900000|2023-05-30 11:25:00|3700.3|3693.3|3703.3|3696.3|3703.3|3696.3|3699.3|3692.3|10
1685446200000|2023-05-30 11:30:00|3704.3|3695.3|3703.3|3695.3|3704.3|3697.3|3701.3|3694.3|44
1685446500000|2023-05-30 11:35:00|3702.3|3696.3|3704.3|3697.3|3705.3|3697.3|3702.3|3695.3|33
1685446800000|2023-05-30 11:40:00|3703.3|3696.3|3703.3|3696.3|3704.3|3697.3|3702.3|3695.3|5
1685447100000|2023-05-30 11:45:00|3704.3|3697.3|3702.3|3695.3|3704.3|3697.3|3702.3|3695.3|15
1685447400000|2023-05-30 11:50:00|3703.3|3694.3|3702.3|3694.3|3703.3|3695.3|3701.3|3693.3|10
1685447700000|2023-05-30 11:55:00|3701.3|3695.3|3705.3|3698.3|3705.3|3698.3|3701.3|3694.3|20
1685448000000|2023-05-30 12:00:00|3704.3|3697.3|3706.3|3698.3|3706.3|3699.3|3704.3|3697.3|18
1685448300000|2023-05-30 12:05:00|3707.3|3699.3|3708.3|3700.3|3708.3|3700.3|3704.3|3697.3|19
1685448600000|2023-05-30 12:10:00|3707.3|3701.3|3706.3|3699.3|3708.3|3701.3|3706.3|3698.3|21
1685448900000|2023-05-30 12:15:00|3707.3|3698.3|3708.3|3700.3|3709.3|3702.3|3706.3|3698.3|41
1685449200000|2023-05-30 12:20:00|3707.3|3701.3|3705.3|3697.3|3708.3|3701.3|3704.3|3697.3|9
1685449500000|2023-05-30 12:25:00|3704.3|3698.3|3703.3|3696.3|3705.3|3698.3|3701.3|3694.3|38
1685449800000|2023-05-30 12:30:00|3702.3|3695.3|3701.3|3694.3|3704.3|3697.3|3701.3|3693.3|26
1685450100000|2023-05-30 12:35:00|3702.3|3695.3|3703.3|3696.3|3704.3|3697.3|3701.3|3694.3|29
1685450400000|2023-05-30 12:40:00|3702.3|3695.3|3702.3|3695.3|3703.3|3695.3|3701.3|3693.3|18
1685450700000|2023-05-30 12:45:00|3701.3|3694.3|3701.3|3694.3|3702.3|3694.3|3699.3|3691.3|30
1685451000000|2023-05-30 12:50:00|3702.3|3695.3|3700.3|3692.3|3702.3|3695.3|3699.3|3691.3|6
1685451300000|2023-05-30 12:55:00|3699.3|3693.3|3698.3|3692.3|3702.3|3695.3|3698.3|3691.3|14
1685451600000|2023-05-30 13:00:00|3698.8|3692.8|3698.8|3692.8|3699.8|3693.8|3697.8|3691.8|11
1685451900000|2023-05-30 13:05:00|3698.3|3692.3|3696.8|3690.8|3698.8|3692.8|3695.8|3689.8|35
1685452200000|2023-05-30 13:10:00|3696.3|3690.3|3692.8|3686.8|3696.8|3690.8|3692.8|3686.8|13
1685452500000|2023-05-30 13:15:00|3692.3|3686.3|3694.8|3688.8|3695.8|3689.8|3692.3|3686.3|2
1685452800000|2023-05-30 13:20:00|3694.3|3688.3|3691.3|3685.3|3695.8|3689.8|3690.8|3684.8|27
1685453100000|2023-05-30 13:25:00|3690.8|3684.8|3688.8|3682.8|3693.3|3687.3|3688.8|3682.8|32
1685453400000|2023-05-30 13:30:00|3689.3|3683.3|3696.3|3690.3|3702.8|3696.8|3684.3|3678.3|574
1685453700000|2023-05-30 13:35:00|3695.8|3689.8|3701.3|3695.3|3707.8|3701.8|3695.3|3689.3|478
1685454000000|2023-05-30 13:40:00|3702.3|3696.3|3705.3|3699.3|3707.8|3701.8|3696.8|3690.8|151
1685454300000|2023-05-30 13:45:00|3704.8|3698.8|3705.8|3699.8|3708.3|3702.3|3701.3|3695.3|68
1685454600000|2023-05-30 13:50:00|3705.3|3699.3|3684.3|3678.3|3705.3|3699.3|3682.3|3676.3|207
1685454900000|2023-05-30 13:55:00|3684.8|3678.8|3662.8|3656.8|3685.8|3679.8|3662.8|3656.8|178
1685455200000|2023-05-30 14:00:00|3663.3|3657.3|3662.3|3656.3|3665.3|3659.3|3654.3|3648.3|135
1685455500000|2023-05-30 14:05:00|3661.8|3655.8|3664.3|3658.3|3666.8|3660.8|3659.3|3653.3|113
1685455800000|2023-05-30 14:10:00|3663.8|3657.8|3665.3|3659.3|3668.3|3662.3|3663.3|3657.3|113
1685456100000|2023-05-30 14:15:00|3664.8|3658.8|3662.3|3656.3|3666.8|3660.8|3655.8|3649.8|102
1685456400000|2023-05-30 14:20:00|3661.8|3655.8|3660.8|3654.8|3668.8|3662.8|3659.3|3653.3|110
1685456700000|2023-05-30 14:25:00|3661.3|3655.3|3655.8|3649.8|3661.8|3655.8|3652.8|3646.8|125
1685457000000|2023-05-30 14:30:00|3655.3|3649.3|3656.3|3650.3|3658.8|3652.8|3651.8|3645.8|93
1685457300000|2023-05-30 14:35:00|3655.8|3649.8|3655.8|3649.8|3659.3|3653.3|3654.8|3648.8|65
1685457600000|2023-05-30 14:40:00|3655.3|3649.3|3647.8|3641.8|3656.8|3650.8|3647.8|3641.8|71
1685457900000|2023-05-30 14:45:00|3648.3|3642.3|3653.3|3647.3|3654.8|3648.8|3648.3|3642.3|122
1685458200000|2023-05-30 14:50:00|3652.8|3646.8|3648.8|3642.8|3655.8|3649.8|3647.8|3641.8|61
1685458500000|2023-05-30 14:55:00|3648.3|3642.3|3644.8|3638.8|3648.8|3642.8|3643.8|3637.8|195
1685458800000|2023-05-30 15:00:00|3645.3|3639.3|3646.8|3640.8|3648.3|3642.3|3643.8|3637.8|164
1685459100000|2023-05-30 15:05:00|3645.8|3639.8|3637.8|3631.8|3646.8|3640.8|3637.8|3631.8|114
1685459400000|2023-05-30 15:10:00|3636.8|3630.8|3638.8|3632.8|3639.3|3633.3|3631.8|3625.8|253
1685459700000|2023-05-30 15:15:00|3639.3|3633.3|3638.8|3632.8|3641.8|3635.8|3636.8|3630.8|149
1685460000000|2023-05-30 15:20:00|3639.3|3633.3|3635.8|3629.8|3641.8|3635.8|3634.8|3628.8|135
1685460300000|2023-05-30 15:25:00|3635.3|3629.3|3640.8|3634.8|3641.8|3635.8|3634.8|3628.8|131
1685460600000|2023-05-30 15:30:00|3641.3|3635.3|3637.8|3631.8|3642.8|3636.8|3636.8|3630.8|107
1685460900000|2023-05-30 15:35:00|3638.3|3632.3|3635.8|3629.8|3638.8|3632.8|3634.8|3628.8|65
1685461200000|2023-05-30 15:40:00|3636.8|3630.8|3632.3|3626.3|3639.8|3633.8|3629.8|3623.8|80
1685461500000|2023-05-30 15:45:00|3631.8|3625.8|3628.8|3622.8|3632.8|3626.8|3626.8|3620.8|73
1685461800000|2023-05-30 15:50:00|3628.3|3622.3|3633.3|3627.3|3633.8|3627.8|3626.8|3620.8|162
1685462100000|2023-05-30 15:55:00|3633.8|3627.8|3630.8|3624.8|3635.8|3629.8|3630.8|3624.8|111
1685462400000|2023-05-30 16:00:00|3631.3|3625.3|3632.8|3626.8|3633.8|3627.8|3628.8|3622.8|97
1685462700000|2023-05-30 16:05:00|3633.8|3627.8|3631.8|3625.8|3635.3|3629.3|3629.8|3623.8|163
1685463000000|2023-05-30 16:10:00|3632.3|3626.3|3635.8|3629.8|3636.3|3630.3|3632.3|3626.3|57
1685463300000|2023-05-30 16:15:00|3635.3|3629.3|3637.8|3631.8|3637.8|3631.8|3634.8|3628.8|66
1685463600000|2023-05-30 16:20:00|3638.3|3632.3|3637.8|3631.8|3638.8|3632.8|3636.3|3630.3|62
1685463900000|2023-05-30 16:25:00|3637.3|3631.3|3633.8|3627.8|3638.3|3632.3|3633.8|3627.8|95
1685464200000|2023-05-30 16:30:00|3632.8|3626.8|3631.8|3625.8|3635.8|3629.8|3631.8|3625.8|36
1685464500000|2023-05-30 16:35:00|3632.3|3626.3|3630.8|3624.8|3634.8|3628.8|3630.8|3624.8|24
1685464800000|2023-05-30 16:40:00|3629.8|3623.8|3627.8|3621.8|3629.8|3623.8|3626.8|3620.8|39
1685465100000|2023-05-30 16:45:00|3626.8|3620.8|3630.3|3624.3|3630.8|3624.8|3626.8|3620.8|17
1685465400000|2023-05-30 16:50:00|3629.8|3623.8|3630.8|3624.8|3631.8|3625.8|3628.8|3622.8|10
1685465700000|2023-05-30 16:55:00|3631.3|3625.3|3630.3|3624.3|3631.3|3625.3|3628.8|3622.8|6
1685466000000|2023-05-30 17:00:00|3629.8|3623.8|3626.8|3620.8|3630.8|3624.8|3625.8|3619.8|13
1685466300000|2023-05-30 17:05:00|3626.3|3620.3|3623.8|3617.8|3626.8|3620.8|3622.8|3616.8|13
1685466600000|2023-05-30 17:10:00|3623.3|3617.3|3622.8|3616.8|3624.8|3618.8|3621.8|3615.8|21
1685466900000|2023-05-30 17:15:00|3622.3|3616.3|3621.8|3615.8|3624.3|3618.3|3621.8|3615.8|0
1685467200000|2023-05-30 17:20:00|3622.3|3616.3|3622.8|3616.8|3623.8|3617.8|3621.8|3615.8|7
1685467500000|2023-05-30 17:25:00|3622.3|3616.3|3622.3|3616.3|3623.3|3617.3|3620.8|3614.8|18
1685467800000|2023-05-30 17:30:00|3621.8|3615.8|3622.8|3616.8|3624.8|3618.8|3620.8|3614.8|22
1685468100000|2023-05-30 17:35:00|3622.3|3616.3|3622.3|3616.3|3624.8|3618.8|3621.8|3615.8|19
1685468400000|2023-05-30 17:40:00|3622.8|3616.8|3621.3|3615.3|3623.3|3617.3|3620.8|3614.8|24
1685468700000|2023-05-30 17:45:00|3621.8|3615.8|3621.3|3615.3|3622.3|3616.3|3620.3|3614.3|6
1685469000000|2023-05-30 17:50:00|3621.8|3615.8|3620.8|3614.8|3622.8|3616.8|3619.8|3613.8|18
1685469300000|2023-05-30 17:55:00|3621.3|3615.3|3619.3|3613.3|3621.8|3615.8|3618.8|3612.8|12
1685469600000|2023-05-30 18:00:00|3618.8|3612.8|3617.8|3611.8|3620.8|3614.8|3617.8|3611.8|2
1685469900000|2023-05-30 18:05:00|3618.3|3612.3|3617.8|3611.8|3618.8|3612.8|3617.8|3611.8|16
1685470200000|2023-05-30 18:10:00|3617.3|3611.3|3618.3|3612.3|3620.8|3614.8|3616.8|3610.8|1
1685470500000|2023-05-30 18:15:00|3618.8|3612.8|3618.8|3612.8|3619.8|3613.8|3616.8|3610.8|5
1685470800000|2023-05-30 18:20:00|3619.3|3613.3|3622.8|3616.8|3622.8|3616.8|3618.8|3612.8|6
1685471100000|2023-05-30 18:25:00|3623.3|3617.3|3621.3|3615.3|3624.8|3618.8|3620.8|3614.8|36
1685471400000|2023-05-30 18:30:00|3621.8|3615.8|3623.8|3617.8|3624.8|3618.8|3621.3|3615.3|14
1685471700000|2023-05-30 18:35:00|3624.3|3618.3|3629.8|3623.8|3629.8|3623.8|3623.8|3617.8|15
1685472000000|2023-05-30 18:40:00|3630.3|3624.3|3629.3|3623.3|3630.3|3624.3|3626.8|3620.8|10
1685472300000|2023-05-30 18:45:00|3629.8|3623.8|3631.8|3625.8|3632.8|3626.8|3628.8|3622.8|11
1685472600000|2023-05-30 18:50:00|3632.3|3626.3|3631.3|3625.3|3632.8|3626.8|3629.3|3623.3|20
1685472900000|2023-05-30 18:55:00|3630.8|3624.8|3633.7|3624.7|3634.8|3628.8|3630.3|3624.3|43
1685473200000|2023-05-30 19:00:00|3633.6|3624.6|3634.7|3625.7|3635|3626|3632.9|3623.9|0
1685473500000|2023-05-30 19:05:00|3634.6|3625.6|3635.4|3626.4|3636|3627|3633.7|3624.7|0
1685473800000|2023-05-30 19:10:00|3635.3|3626.3|3635|3626|3635.5|3626.5|3633.3|3624.3|0
1685474100000|2023-05-30 19:15:00|3634.9|3625.9|3635.2|3626.2|3635.9|3626.9|3634.1|3625.1|0
1685474400000|2023-05-30 19:20:00|3635.3|3626.3|3635.3|3626.3|3636.7|3627.7|3635.2|3626.2|0
1685474700000|2023-05-30 19:25:00|3635.4|3626.4|3637.9|3628.9|3638.2|3629.2|3635.4|3626.4|0
1685475000000|2023-05-30 19:30:00|3637.8|3628.8|3639.4|3630.4|3639.5|3630.5|3637.8|3628.8|0
1685475300000|2023-05-30 19:35:00|3639.5|3630.5|3640.5|3631.5|3640.7|3631.7|3638.9|3629.9|0
1685475600000|2023-05-30 19:40:00|3640.4|3631.4|3641.6|3632.6|3641.6|3632.6|3639|3630|0
1685475900000|2023-05-30 19:45:00|3641.5|3632.5|3645.3|3636.3|3645.4|3636.4|3641.5|3632.5|0
1685476200000|2023-05-30 19:50:00|3645.2|3636.2|3648.2|3639.2|3648.3|3639.3|3643.5|3634.5|0
1685476500000|2023-05-30 19:55:00|3648.1|3639.1|3647.6|3638.6|3648.8|3639.8|3646|3637|0
1685476800000|2023-05-30 20:00:00|3647.4|3638.4|3649.1|3640.1|3649.2|3640.2|3647.2|3638.2|0
1685477100000|2023-05-30 20:05:00|3649.2|3640.2|3648.2|3639.2|3649.4|3640.4|3648|3639|0
1685477400000|2023-05-30 20:10:00|3648.3|3639.3|3649|3640|3649|3640|3647.8|3638.8|0
1685477700000|2023-05-30 20:15:00|3648.9|3639.9|3648.1|3639.1|3649|3640|3648.1|3639.1|0
1685478000000|2023-05-30 20:20:00|3648.3|3639.3|3648.7|3639.7|3648.7|3639.7|3648|3639|0
1685478300000|2023-05-30 20:25:00|3648.8|3639.8|3648.3|3639.3|3648.8|3639.8|3648.3|3639.3|0
1685478600000|2023-05-30 20:30:00|3648.4|3639.4|3649|3640|3649|3640|3648.4|3639.4|0
1685478900000|2023-05-30 20:35:00|3649.2|3640.2|3649.4|3640.4|3649.4|3640.4|3649|3640|0
1685479200000|2023-05-30 20:40:00|3649.5|3640.5|3649.9|3640.9|3649.9|3640.9|3649.4|3640.4|0
1685479500000|2023-05-30 20:45:00|3649.7|3640.7|3649.4|3640.4|3649.9|3640.9|3649.2|3640.2|0
1685479800000|2023-05-30 20:50:00|3649.5|3640.5|3649|3640|3649.6|3640.6|3649|3640|0
1685480100000|2023-05-30 20:55:00|3648.9|3639.9|3647.6|3638.6|3649|3640|3647.3|3638.3|0
1685480400000|2023-05-30 21:00:00|3647.7|3638.7|3648.1|3639.1|3648.1|3639.1|3647.7|3638.7|0
1685480700000|2023-05-30 21:05:00|3648|3639|3648.1|3639.1|3648.1|3639.1|3647.8|3638.8|0
1685481000000|2023-05-30 21:10:00|3648|3639|3648|3639|3648.1|3639.1|3648|3639|0
1685481300000|2023-05-30 21:15:00|3648.1|3639.1|3648.2|3639.2|3648.2|3639.2|3648|3639|0
1685481600000|2023-05-30 21:20:00|3647.9|3638.9|3648.1|3639.1|3648.2|3639.2|3647.6|3638.6|0
1685481900000|2023-05-30 21:25:00|3648|3639|3647.8|3638.8|3648.3|3639.3|3647.7|3638.7|0
1685482200000|2023-05-30 21:30:00|3647.9|3638.9|3648.2|3639.2|3648.3|3639.3|3647.9|3638.9|0
1685482500000|2023-05-30 21:35:00|3648|3639|3647.8|3638.8|3648.1|3639.1|3647.3|3638.3|0
1685482800000|2023-05-30 21:40:00|3647.6|3638.6|3647.6|3638.6|3647.7|3638.7|3647.6|3638.6|0
1685483100000|2023-05-30 21:45:00|3647.7|3638.7|3647.5|3638.5|3647.7|3638.7|3647.4|3638.4|0
1685483400000|2023-05-30 21:50:00|3647.6|3638.6|3647.2|3638.2|3647.7|3638.7|3647.2|3638.2|0
1685483700000|2023-05-30 21:55:00|3647.1|3638.1|3646.4|3637.4|3647.3|3638.3|3646.1|3637.1|0
1685484000000|2023-05-30 22:00:00|3646.3|3637.3|3644.3|3635.3|3646.7|3637.7|3643.6|3634.6|0
1685484300000|2023-05-30 22:05:00|3644.2|3635.2|3642.9|3633.9|3644.3|3635.3|3642.9|3633.9|0
1685484600000|2023-05-30 22:10:00|3643|3634|3643.3|3634.3|3643.5|3634.5|3642.9|3633.9|0
1685484900000|2023-05-30 22:15:00|3643.4|3634.4|3643.6|3634.6|3644.3|3635.3|3643.4|3634.4|0
1685485200000|2023-05-30 22:20:00|3643.5|3634.5|3642.9|3633.9|3643.6|3634.6|3642.9|3633.9|0
1685485500000|2023-05-30 22:25:00|3643.1|3634.1|3643.4|3634.4|3643.8|3634.8|3643.1|3634.1|0
1685485800000|2023-05-30 22:30:00|3643.5|3634.5|3643.8|3634.8|3643.8|3634.8|3643.3|3634.3|0
1685486100000|2023-05-30 22:35:00|3643.9|3634.9|3643.8|3634.8|3644|3635|3643.8|3634.8|0
1685486400000|2023-05-30 22:40:00|3643.9|3634.9|3644.3|3635.3|3644.3|3635.3|3643.8|3634.8|0
1685486700000|2023-05-30 22:45:00|3644.2|3635.2|3644|3635|3644.2|3635.2|3643.6|3634.6|0
1685487000000|2023-05-30 22:50:00|3644.1|3635.1|3644|3635|3644.5|3635.5|3643.8|3634.8|0
1685487300000|2023-05-30 22:55:00|3644.1|3635.1|3644|3635|3644.5|3635.5|3644|3635|0
1685487600000|2023-05-30 23:00:00|3644.1|3635.1|3645.7|3636.7|3645.7|3636.7|3644.1|3635.1|0
1685487900000|2023-05-30 23:05:00|3645.6|3636.6|3645.4|3636.4|3646.1|3637.1|3645.2|3636.2|0
1685488200000|2023-05-30 23:10:00|3645.5|3636.5|3645.5|3636.5|3645.9|3636.9|3645.2|3636.2|0
1685488500000|2023-05-30 23:15:00|3645.7|3636.7|3646.1|3637.1|3646.3|3637.3|3645.7|3636.7|0
1685488800000|2023-05-30 23:20:00|3646|3637|3645.7|3636.7|3646.1|3637.1|3645.5|3636.5|0
1685489100000|2023-05-30 23:25:00|3645.6|3636.6|3645.7|3636.7|3645.9|3636.9|3645.3|3636.3|0
1685489400000|2023-05-30 23:30:00|3645.8|3636.8|3646.5|3637.5|3646.5|3637.5|3645.3|3636.3|0
1685489700000|2023-05-30 23:35:00|3646.6|3637.6|3646|3637|3646.6|3637.6|3645.8|3636.8|0
1685490000000|2023-05-30 23:40:00|3646.1|3637.1|3647.1|3638.1|3647.2|3638.2|3646.1|3637.1|0
1685490300000|2023-05-30 23:45:00|3647|3638|3646.7|3637.7|3647|3638|3646.5|3637.5|0
1685490600000|2023-05-30 23:50:00|3646.6|3637.6|3645.8|3636.8|3646.7|3637.7|3645.6|3636.6|0
1685490900000|2023-05-30 23:55:00|3645.9|3636.9|3646.1|3637.1|3646.1|3637.1|3645.8|3636.8|0
1685491200000|2023-05-31 00:00:00|3646.3|3637.3|3646.3|3637.3|3646.5|3637.5|3645.8|3636.8|0
1685491500000|2023-05-31 00:05:00|3646.4|3637.4|3645.4|3636.4|3646.6|3637.6|3645.4|3636.4|0
1685491800000|2023-05-31 00:10:00|3645.5|3636.5|3645.2|3636.2|3646.3|3637.3|3645.2|3636.2|0
1685492100000|2023-05-31 00:15:00|3645.1|3636.1|3645.8|3636.8|3645.8|3636.8|3645.1|3636.1|0
1685492400000|2023-05-31 00:20:00|3645.6|3636.6|3645.2|3636.2|3645.6|3636.6|3645.1|3636.1|0
1685492700000|2023-05-31 00:25:00|3645.3|3636.3|3645.1|3636.1|3645.5|3636.5|3645.1|3636.1|0
1685493000000|2023-05-31 00:30:00|3644.9|3635.9|3644.8|3635.8|3645.1|3636.1|3644.4|3635.4|0
1685493300000|2023-05-31 00:35:00|3644.6|3635.6|3645.2|3636.2|3645.3|3636.3|3644.6|3635.6|0
1685493600000|2023-05-31 00:40:00|3645.3|3636.3|3645.6|3636.6|3645.9|3636.9|3645.3|3636.3|0
1685493900000|2023-05-31 00:45:00|3645.7|3636.7|3645.3|3636.3|3645.7|3636.7|3645.2|3636.2|0
1685494200000|2023-05-31 00:50:00|3645.2|3636.2|3645.2|3636.2|3645.4|3636.4|3645.2|3636.2|0
1685494500000|2023-05-31 00:55:00|3645.3|3636.3|3645.3|3636.3|3645.7|3636.7|3645.2|3636.2|0
1685494800000|2023-05-31 01:00:00|3645.5|3636.5|3644.8|3635.8|3645.5|3636.5|3644.8|3635.8|0
1685495100000|2023-05-31 01:05:00|3644.9|3635.9|3644.5|3635.5|3645.2|3636.2|3644.5|3635.5|0
1685495400000|2023-05-31 01:10:00|3644.7|3635.7|3644.5|3635.5|3644.7|3635.7|3644.2|3635.2|0
1685495700000|2023-05-31 01:15:00|3644.6|3635.6|3652.3|3648.3|3654.8|3650.8|3631.3|3627.3|821
1685496000000|2023-05-31 01:20:00|3653.3|3649.3|3657.8|3653.8|3658.8|3654.8|3650.8|3646.8|369
1685496300000|2023-05-31 01:25:00|3658.8|3654.8|3658.8|3654.8|3663.8|3659.8|3657.8|3653.8|428
1685496600000|2023-05-31 01:30:00|3658.3|3654.3|3638.8|3634.8|3658.3|3654.3|3625.8|3621.8|4561
1685496900000|2023-05-31 01:35:00|3638.3|3634.3|3631.8|3627.8|3641.3|3637.3|3621.8|3617.8|3040
1685497200000|2023-05-31 01:40:00|3631.3|3627.3|3621.8|3617.8|3642.8|3638.8|3618.8|3614.8|1766
1685497500000|2023-05-31 01:45:00|3622.3|3618.3|3623.8|3619.8|3630.8|3626.8|3614.3|3610.3|1578
1685497800000|2023-05-31 01:50:00|3625.3|3621.3|3641.1|3637.1|3644.1|3640.1|3622.8|3618.8|2105
1685498100000|2023-05-31 01:55:00|3641.6|3637.6|3626.6|3622.6|3641.6|3637.6|3624.1|3620.1|1371
1685498400000|2023-05-31 02:00:00|3626.1|3622.1|3636.1|3632.1|3639.1|3635.1|3621.1|3617.1|1911
1685498700000|2023-05-31 02:05:00|3636.6|3632.6|3627.1|3623.1|3637.1|3633.1|3624.1|3620.1|1136
1685499000000|2023-05-31 02:10:00|3627.6|3623.6|3624.1|3620.1|3632.1|3628.1|3622.1|3618.1|1227
1685499300000|2023-05-31 02:15:00|3624.6|3620.6|3629.1|3625.1|3629.1|3625.1|3621.1|3617.1|1125
1685499600000|2023-05-31 02:20:00|3628.1|3624.1|3623.1|3619.1|3629.1|3625.1|3617.6|3613.6|863
1685499900000|2023-05-31 02:25:00|3622.1|3618.1|3620.1|3616.1|3623.1|3619.1|3612.1|3608.1|1607
1685500200000|2023-05-31 02:30:00|3620.6|3616.6|3624.1|3620.1|3625.1|3621.1|3615.1|3611.1|1029
1685500500000|2023-05-31 02:35:00|3623.6|3619.6|3617.6|3613.6|3625.1|3621.1|3614.1|3610.1|991
1685500800000|2023-05-31 02:40:00|3618.1|3614.1|3609.1|3605.1|3618.1|3614.1|3608.1|3604.1|907
1685501100000|2023-05-31 02:45:00|3608.1|3604.1|3599.1|3595.1|3611.1|3607.1|3598.1|3594.1|1191
1685501400000|2023-05-31 02:50:00|3598.1|3594.1|3609.1|3605.1|3610.1|3606.1|3598.1|3594.1|930
1685501700000|2023-05-31 02:55:00|3608.6|3604.6|3606.6|3602.6|3611.1|3607.1|3602.1|3598.1|824
1685502000000|2023-05-31 03:00:00|3606.1|3602.1|3603.1|3599.1|3610.1|3606.1|3602.6|3598.6|780
1685502300000|2023-05-31 03:05:00|3602.6|3598.6|3598.1|3594.1|3605.1|3601.1|3598.1|3594.1|706
1685502600000|2023-05-31 03:10:00|3597.6|3593.6|3603.1|3599.1|3608.1|3604.1|3597.1|3593.1|523
1685502900000|2023-05-31 03:15:00|3602.6|3598.6|3598.1|3594.1|3606.1|3602.1|3597.1|3593.1|533
1685503200000|2023-05-31 03:20:00|3597.1|3593.1|3597.1|3593.1|3601.1|3597.1|3593.1|3589.1|931
1685503500000|2023-05-31 03:25:00|3596.1|3592.1|3603.1|3599.1|3606.1|3602.1|3594.1|3590.1|965
1685503800000|2023-05-31 03:30:00|3603.6|3599.6|3599.1|3595.1|3605.1|3601.1|3598.1|3594.1|379
1685504100000|2023-05-31 03:35:00|3598.1|3594.1|3604.1|3600.1|3607.1|3603.1|3597.1|3593.1|506
1685504400000|2023-05-31 03:40:00|3603.6|3599.6|3616.1|3612.1|3617.1|3613.1|3603.6|3599.6|487
1685504700000|2023-05-31 03:45:00|3615.6|3611.6|3613.1|3609.1|3615.6|3611.6|3610.1|3606.1|250
1685505000000|2023-05-31 03:50:00|3613.6|3609.6|3616.1|3612.1|3617.6|3613.6|3610.6|3606.6|282
1685505300000|2023-05-31 03:55:00|3617.1|3613.1|3614.1|3610.1|3618.1|3614.1|3613.1|3609.1|342
1685505600000|2023-05-31 04:00:00|3615.6|3606.6|3614.9|3605.9|3615.6|3606.6|3614.9|3605.9|1
1685505900000|2023-05-31 04:05:00|3615.1|3606.1|3615.5|3606.5|3615.8|3606.8|3615|3606|0
1685506200000|2023-05-31 04:10:00|3615.4|3606.4|3616.1|3607.1|3616.1|3607.1|3615.4|3606.4|0
1685506500000|2023-05-31 04:15:00|3616|3607|3615.8|3606.8|3616.1|3607.1|3615.7|3606.7|0
1685506800000|2023-05-31 04:20:00|3615.7|3606.7|3615.5|3606.5|3615.8|3606.8|3615.3|3606.3|0
1685507100000|2023-05-31 04:25:00|3615.6|3606.6|3615.6|3606.6|3616|3607|3615.6|3606.6|0
1685507400000|2023-05-31 04:30:00|3615.7|3606.7|3615.6|3606.6|3616.2|3607.2|3615.5|3606.5|0
1685507700000|2023-05-31 04:35:00|3615.7|3606.7|3616.1|3607.1|3616.1|3607.1|3615.4|3606.4|0
1685508000000|2023-05-31 04:40:00|3616.2|3607.2|3615.9|3606.9|3616.4|3607.4|3615.9|3606.9|0
1685508300000|2023-05-31 04:45:00|3616|3607|3615.8|3606.8|3616.1|3607.1|3615.8|3606.8|0
1685508600000|2023-05-31 04:50:00|3615.9|3606.9|3615.8|3606.8|3615.9|3606.9|3615.6|3606.6|0
1685508900000|2023-05-31 04:55:00|3615.9|3606.9|3615.6|3606.6|3616.2|3607.2|3615.6|3606.6|9
1685509200000|2023-05-31 05:00:00|3615.5|3606.5|3601.1|3597.1|3615.5|3609.6|3597.6|3593.6|545
1685509500000|2023-05-31 05:05:00|3600.6|3596.6|3592.6|3588.6|3604.1|3600.1|3591.1|3587.1|573
1685509800000|2023-05-31 05:10:00|3592.1|3588.1|3593.1|3589.1|3593.1|3589.1|3587.1|3583.1|655
1685510100000|2023-05-31 05:15:00|3592.1|3588.1|3594.1|3590.1|3597.1|3593.1|3589.1|3585.1|985
1685510400000|2023-05-31 05:20:00|3593.1|3589.1|3586.6|3582.6|3597.1|3593.1|3586.1|3582.1|1440
1685510700000|2023-05-31 05:25:00|3586.1|3582.1|3574.1|3570.1|3586.1|3582.1|3573.6|3569.6|1503
1685511000000|2023-05-31 05:30:00|3573.1|3569.1|3574.1|3570.1|3578.1|3574.1|3571.1|3567.1|1375
1685511300000|2023-05-31 05:35:00|3573.1|3569.1|3568.1|3564.1|3575.1|3571.1|3568.1|3564.1|821
1685511600000|2023-05-31 05:40:00|3567.1|3563.1|3566.6|3562.6|3572.1|3568.1|3565.1|3561.1|831
1685511900000|2023-05-31 05:45:00|3566.1|3562.1|3578.1|3574.1|3580.1|3576.1|3566.1|3562.1|760
1685512200000|2023-05-31 05:50:00|3579.1|3575.1|3590.6|3586.6|3591.1|3587.1|3578.1|3574.1|1136
1685512500000|2023-05-31 05:55:00|3590.1|3586.1|3595.1|3591.1|3597.1|3593.1|3587.1|3583.1|1078
1685512800000|2023-05-31 06:00:00|3594.6|3590.6|3586.6|3582.6|3596.1|3592.1|3584.1|3580.1|836
1685513100000|2023-05-31 06:05:00|3586.1|3582.1|3577.1|3573.1|3587.1|3583.1|3577.1|3573.1|646
1685513400000|2023-05-31 06:10:00|3576.1|3572.1|3588.1|3584.1|3588.1|3584.1|3576.1|3572.1|562
1685513700000|2023-05-31 06:15:00|3589.1|3585.1|3584.1|3580.1|3589.1|3585.1|3583.1|3579.1|495
1685514000000|2023-05-31 06:20:00|3585.1|3581.1|3582.1|3578.1|3585.1|3581.1|3577.1|3573.1|488
1685514300000|2023-05-31 06:25:00|3581.6|3577.6|3579.1|3575.1|3583.1|3579.1|3578.1|3574.1|398
1685514600000|2023-05-31 06:30:00|3578.1|3574.1|3578.1|3574.1|3581.1|3577.1|3576.1|3572.1|675
1685514900000|2023-05-31 06:35:00|3578.6|3574.6|3586.6|3582.6|3587.1|3583.1|3578.6|3574.6|458
1685515200000|2023-05-31 06:40:00|3586.1|3582.1|3591.1|3587.1|3592.1|3588.1|3586.1|3582.1|520
1685515500000|2023-05-31 06:45:00|3591.6|3587.6|3594.1|3590.1|3596.1|3592.1|3590.1|3586.1|615
1685515800000|2023-05-31 06:50:00|3593.1|3589.1|3590.1|3586.1|3595.1|3591.1|3589.1|3585.1|463
1685516100000|2023-05-31 06:55:00|3589.6|3585.6|3587.1|3583.1|3593.1|3589.1|3587.1|3583.1|323
1685516400000|2023-05-31 07:00:00|3587.6|3583.6|3583.1|3579.1|3590.6|3586.6|3581.1|3577.1|382
1685516700000|2023-05-31 07:05:00|3584.1|3580.1|3586.1|3582.1|3589.1|3585.1|3581.1|3577.1|362
1685517000000|2023-05-31 07:10:00|3585.6|3581.6|3592.1|3588.1|3592.1|3588.1|3584.6|3580.6|507
1685517300000|2023-05-31 07:15:00|3591.1|3587.1|3598.1|3594.1|3601.1|3597.1|3591.1|3587.1|1416
1685517600000|2023-05-31 07:20:00|3598.6|3594.6|3607.1|3603.1|3607.1|3603.1|3598.6|3594.6|2105
1685517900000|2023-05-31 07:25:00|3608.1|3604.1|3623.1|3619.1|3636.1|3632.1|3607.1|3603.1|3572
1685518200000|2023-05-31 07:30:00|3622.1|3618.1|3615.1|3611.1|3623.1|3619.1|3611.1|3607.1|988
1685518500000|2023-05-31 07:35:00|3616.1|3612.1|3605.6|3601.6|3616.1|3612.1|3604.1|3600.1|899
1685518800000|2023-05-31 07:40:00|3606.1|3602.1|3612.6|3608.6|3613.1|3609.1|3606.1|3602.1|1015
1685519100000|2023-05-31 07:45:00|3613.1|3609.1|3620.1|3616.1|3622.1|3618.1|3613.1|3609.1|1314
1685519400000|2023-05-31 07:50:00|3619.1|3615.1|3619.6|3615.6|3623.1|3619.1|3616.1|3612.1|1655
1685519700000|2023-05-31 07:55:00|3620.1|3616.1|3612.6|3608.6|3621.1|3617.1|3612.1|3608.1|2132
1685520000000|2023-05-31 08:00:00|3612.1|3608.1|3615.1|3611.1|3618.1|3614.1|3605.6|3601.6|2112
1685520300000|2023-05-31 08:05:00|3616.1|3612.1|3635.1|3631.1|3637.6|3633.6|3616.1|3612.1|2925
1685520600000|2023-05-31 08:10:00|3634.1|3630.1|3633.1|3629.1|3635.1|3631.1|3624.1|3620.1|1892
1685520900000|2023-05-31 08:15:00|3632.1|3628.1|3644.1|3640.1|3644.1|3640.1|3632.1|3628.1|3870
1685521200000|2023-05-31 08:20:00|3645.1|3641.1|3644.1|3640.1|3646.1|3642.1|3640.1|3636.1|2167
1685521500000|2023-05-31 08:25:00|3645.1|3641.1|3639.1|3635.1|3645.1|3641.1|3638.1|3634.1|1149
1685521800000|2023-05-31 08:30:00|3640.7|3631.7|3639.8|3630.8|3641.7|3632.7|3639.5|3630.5|0
1685522100000|2023-05-31 08:35:00|3639.7|3630.7|3637.9|3628.9|3640|3631|3637.7|3628.7|0
1685522400000|2023-05-31 08:40:00|3637.7|3628.7|3637.8|3628.8|3638.4|3629.4|3636.9|3627.9|0
1685522700000|2023-05-31 08:45:00|3637.9|3628.9|3638.8|3629.8|3638.9|3629.9|3637.4|3628.4|0
1685523000000|2023-05-31 08:50:00|3638.7|3629.7|3645.4|3636.4|3646.7|3637.7|3638.7|3629.7|0
1685523300000|2023-05-31 08:55:00|3645.5|3636.5|3647.2|3638.2|3647.3|3638.3|3645.2|3636.2|0
1685523600000|2023-05-31 09:00:00|3647.1|3638.1|3649|3640|3649.2|3640.2|3646.9|3637.9|0
1685523900000|2023-05-31 09:05:00|3648.9|3639.9|3650.1|3641.1|3650.2|3641.2|3648.4|3639.4|0
1685524200000|2023-05-31 09:10:00|3650|3641|3647.9|3638.9|3650|3641|3647.7|3638.7|0
1685524500000|2023-05-31 09:15:00|3648|3639|3638.6|3630.6|3648|3639|3636.6|3629.6|40
1685524800000|2023-05-31 09:20:00|3639.6|3631.6|3645.6|3637.6|3645.6|3638.6|3638.6|3630.6|93
1685525100000|2023-05-31 09:25:00|3644.6|3636.6|3646.6|3638.6|3647.6|3639.6|3641.6|3634.6|79
1685525400000|2023-05-31 09:30:00|3647.6|3639.6|3645.6|3637.6|3648.6|3641.6|3645.6|3637.6|23
1685525700000|2023-05-31 09:35:00|3644.6|3636.6|3645.6|3638.6|3646.6|3639.6|3643.6|3636.6|14
1685526000000|2023-05-31 09:40:00|3646.6|3637.6|3649.6|3642.6|3649.6|3642.6|3645.6|3637.6|35
1685526300000|2023-05-31 09:45:00|3648.6|3641.6|3647.6|3639.6|3648.6|3641.6|3645.6|3638.6|26
1685526600000|2023-05-31 09:50:00|3646.6|3640.6|3649.6|3641.6|3659.6|3652.6|3646.6|3639.6|243
1685526900000|2023-05-31 09:55:00|3648.6|3640.6|3645.6|3638.6|3648.6|3641.6|3644.6|3637.6|7
1685527200000|2023-05-31 10:00:00|3648.6|3640.6|3648.6|3640.6|3649.6|3641.6|3646.6|3638.6|10
1685527500000|2023-05-31 10:05:00|3649.6|3641.6|3650.6|3643.6|3650.6|3643.6|3648.6|3640.6|18
1685527800000|2023-05-31 10:10:00|3651.6|3644.6|3646.6|3639.6|3651.6|3644.6|3646.6|3639.6|14
1685528100000|2023-05-31 10:15:00|3647.6|3638.6|3646.6|3639.6|3647.6|3639.6|3643.6|3636.6|35
1685528400000|2023-05-31 10:20:00|3645.6|3638.6|3646.6|3639.6|3646.6|3639.6|3644.6|3637.6|7
1685528700000|2023-05-31 10:25:00|3647.6|3640.6|3645.6|3638.6|3648.6|3640.6|3645.6|3637.6|44
1685529000000|2023-05-31 10:30:00|3646.6|3639.6|3647.6|3640.6|3647.6|3640.6|3644.6|3637.6|51
1685529300000|2023-05-31 10:35:00|3648.6|3641.6|3647.6|3640.6|3648.6|3641.6|3646.6|3638.6|46
1685529600000|2023-05-31 10:40:00|3646.6|3639.6|3647.6|3640.6|3649.6|3642.6|3646.6|3639.6|5
1685529900000|2023-05-31 10:45:00|3648.6|3641.6|3650.6|3643.6|3650.6|3643.6|3648.6|3641.6|13
1685530200000|2023-05-31 10:50:00|3652.6|3644.6|3651.6|3644.6|3653.6|3646.6|3650.6|3643.6|18
1685530500000|2023-05-31 10:55:00|3652.6|3645.6|3650.6|3643.6|3652.6|3645.6|3649.6|3642.6|13
1685530800000|2023-05-31 11:00:00|3651.6|3642.6|3651.6|3644.6|3653.6|3646.6|3650.6|3642.6|23
1685531100000|2023-05-31 11:05:00|3652.6|3645.6|3649.6|3642.6|3653.6|3646.6|3648.6|3641.6|41
1685531400000|2023-05-31 11:10:00|3648.6|3641.6|3650.6|3643.6|3652.6|3645.6|3648.6|3641.6|16
1685531700000|2023-05-31 11:15:00|3651.6|3644.6|3652.6|3645.6|3654.6|3647.6|3650.6|3643.6|56
1685532000000|2023-05-31 11:20:00|3653.6|3646.6|3653.6|3645.6|3654.6|3647.6|3652.6|3645.6|28
1685532300000|2023-05-31 11:25:00|3652.6|3644.6|3653.6|3645.6|3653.6|3646.6|3651.6|3643.6|2
1685532600000|2023-05-31 11:30:00|3652.6|3646.6|3655.6|3647.6|3655.6|3648.6|3652.6|3645.6|17
1685532900000|2023-05-31 11:35:00|3654.6|3646.6|3650.6|3643.6|3655.6|3647.6|3650.6|3643.6|3
1685533200000|2023-05-31 11:40:00|3651.6|3644.6|3650.6|3643.6|3651.6|3644.6|3650.6|3643.6|0
1685533500000|2023-05-31 11:45:00|3651.6|3644.6|3650.6|3642.6|3652.6|3645.6|3650.6|3642.6|9
1685533800000|2023-05-31 11:50:00|3649.6|3643.6|3647.6|3640.6|3649.6|3643.6|3647.6|3640.6|14
1685534100000|2023-05-31 11:55:00|3646.6|3639.6|3645.6|3638.6|3647.6|3640.6|3644.6|3637.6|23
1685534400000|2023-05-31 12:00:00|3644.6|3637.6|3643.6|3636.6|3645.6|3638.6|3643.6|3636.6|24
1685534700000|2023-05-31 12:05:00|3644.6|3637.6|3641.6|3634.6|3644.6|3637.6|3641.6|3634.6|25
1685535000000|2023-05-31 12:10:00|3640.6|3633.6|3643.6|3636.6|3643.6|3636.6|3640.6|3633.6|14
1685535300000|2023-05-31 12:15:00|3644.6|3635.6|3641.6|3634.6|3644.6|3636.6|3640.6|3632.6|64
1685535600000|2023-05-31 12:20:00|3642.6|3635.6|3637.6|3630.6|3642.6|3635.6|3637.6|3630.6|8
1685535900000|2023-05-31 12:25:00|3638.6|3631.6|3638.6|3631.6|3639.6|3632.6|3637.6|3630.6|16
1685536200000|2023-05-31 12:30:00|3639.6|3632.6|3639.6|3632.6|3640.6|3633.6|3637.6|3630.6|16
1685536500000|2023-05-31 12:35:00|3640.6|3633.6|3641.6|3633.6|3641.6|3634.6|3638.6|3631.6|15
1685536800000|2023-05-31 12:40:00|3640.6|3634.6|3640.6|3632.6|3643.6|3636.6|3638.6|3631.6|21
1685537100000|2023-05-31 12:45:00|3641.6|3633.6|3638.6|3631.6|3641.6|3634.6|3637.6|3630.6|2
1685537400000|2023-05-31 12:50:00|3637.6|3630.6|3636.6|3628.6|3638.6|3631.6|3634.6|3627.6|20
1685537700000|2023-05-31 12:55:00|3635.6|3629.6|3636.6|3630.6|3638.6|3631.6|3635.6|3628.6|21
1685538000000|2023-05-31 13:00:00|3636.1|3630.1|3633.1|3627.1|3638.1|3632.1|3633.1|3627.1|31
1685538300000|2023-05-31 13:05:00|3633.6|3627.6|3631.1|3625.1|3635.1|3629.1|3630.1|3624.1|30
1685538600000|2023-05-31 13:10:00|3630.1|3624.1|3633.1|3627.1|3634.1|3628.1|3629.1|3623.1|34
1685538900000|2023-05-31 13:15:00|3632.6|3626.6|3638.1|3632.1|3639.6|3633.6|3632.1|3626.1|35
1685539200000|2023-05-31 13:20:00|3637.6|3631.6|3638.6|3632.6|3641.1|3635.1|3637.6|3631.6|19
1685539500000|2023-05-31 13:25:00|3638.1|3632.1|3636.6|3630.6|3638.1|3632.1|3633.6|3627.6|12
1685539800000|2023-05-31 13:30:00|3635.1|3629.1|3603.1|3597.1|3635.1|3629.1|3603.1|3597.1|720
1685540100000|2023-05-31 13:35:00|3603.6|3597.6|3614.6|3608.6|3618.1|3612.1|3603.6|3597.6|421
1685540400000|2023-05-31 13:40:00|3614.1|3608.1|3615.6|3609.6|3620.6|3614.6|3612.6|3606.6|137
1685540700000|2023-05-31 13:45:00|3616.1|3610.1|3614.6|3608.6|3621.6|3615.6|3608.6|3602.6|169
1685541000000|2023-05-31 13:50:00|3614.1|3608.1|3611.1|3605.1|3618.6|3612.6|3610.6|3604.6|91
1685541300000|2023-05-31 13:55:00|3611.6|3605.6|3609.6|3603.6|3614.6|3608.6|3608.1|3602.1|96
1685541600000|2023-05-31 14:00:00|3609.1|3603.1|3602.1|3596.1|3611.1|3605.1|3601.6|3595.6|172
1685541900000|2023-05-31 14:05:00|3601.6|3595.6|3588.1|3582.1|3604.1|3598.1|3586.1|3580.1|273
1685542200000|2023-05-31 14:10:00|3588.6|3582.6|3584.1|3578.1|3593.1|3587.1|3582.1|3576.1|227
1685542500000|2023-05-31 14:15:00|3584.6|3578.6|3586.1|3580.1|3590.6|3584.6|3583.1|3577.1|126
1685542800000|2023-05-31 14:20:00|3585.6|3579.6|3587.6|3581.6|3588.1|3582.1|3585.1|3579.1|82
1685543100000|2023-05-31 14:25:00|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3583.1|3577.1|50
1685543400000|2023-05-31 14:30:00|3587.6|3581.6|3585.6|3579.6|3591.1|3585.1|3585.6|3579.6|126
1685543700000|2023-05-31 14:35:00|3586.1|3580.1|3585.1|3579.1|3587.1|3581.1|3584.1|3578.1|205
1685544000000|2023-05-31 14:40:00|3584.6|3578.6|3588.1|3582.1|3592.1|3586.1|3582.1|3576.1|243
1685544300000|2023-05-31 14:45:00|3587.1|3581.1|3583.1|3577.1|3588.1|3582.1|3582.1|3576.1|133
1685544600000|2023-05-31 14:50:00|3582.6|3576.6|3581.1|3575.1|3586.1|3580.1|3579.1|3573.1|100
1685544900000|2023-05-31 14:55:00|3582.1|3576.1|3576.1|3570.1|3583.1|3577.1|3575.6|3569.6|109
1685545200000|2023-05-31 15:00:00|3576.6|3570.6|3577.1|3571.1|3579.1|3573.1|3575.6|3569.6|98
1685545500000|2023-05-31 15:05:00|3576.6|3570.6|3570.1|3564.1|3576.6|3570.6|3568.1|3562.1|297
1685545800000|2023-05-31 15:10:00|3570.6|3564.6|3573.1|3567.1|3576.6|3570.6|3570.6|3564.6|130
1685546100000|2023-05-31 15:15:00|3572.1|3566.1|3570.1|3564.1|3574.1|3568.1|3569.1|3563.1|74
1685546400000|2023-05-31 15:20:00|3569.6|3563.6|3570.1|3564.1|3573.1|3567.1|3569.1|3563.1|74
1685546700000|2023-05-31 15:25:00|3569.6|3563.6|3560.1|3554.1|3569.6|3563.6|3560.1|3554.1|81
1685547000000|2023-05-31 15:30:00|3561.1|3555.1|3561.1|3555.1|3562.1|3556.1|3559.1|3553.1|99
1685547300000|2023-05-31 15:35:00|3560.1|3554.1|3560.1|3554.1|3563.1|3557.1|3558.1|3552.1|116
1685547600000|2023-05-31 15:40:00|3559.6|3553.6|3557.6|3551.6|3560.6|3554.6|3555.1|3549.1|215
1685547900000|2023-05-31 15:45:00|3557.1|3551.1|3560.1|3554.1|3560.1|3554.1|3555.1|3549.1|140
1685548200000|2023-05-31 15:50:00|3561.1|3555.1|3566.1|3560.1|3566.6|3560.6|3558.1|3552.1|118
1685548500000|2023-05-31 15:55:00|3565.6|3559.6|3568.1|3562.1|3568.1|3562.1|3563.1|3557.1|72
1685548800000|2023-05-31 16:00:00|3568.6|3562.6|3577.1|3571.1|3577.1|3571.1|3568.6|3562.6|150
1685549100000|2023-05-31 16:05:00|3576.6|3570.6|3577.6|3571.6|3578.1|3572.1|3573.1|3567.1|133
1685549400000|2023-05-31 16:10:00|3577.1|3571.1|3576.6|3570.6|3578.6|3572.6|3575.6|3569.6|138
1685549700000|2023-05-31 16:15:00|3577.1|3571.1|3577.6|3571.6|3577.6|3571.6|3574.1|3568.1|118
1685550000000|2023-05-31 16:20:00|3578.1|3572.1|3577.1|3571.1|3578.1|3572.1|3576.1|3570.1|116
1685550300000|2023-05-31 16:25:00|3576.6|3570.6|3575.1|3569.1|3576.6|3570.6|3573.1|3567.1|85
1685550600000|2023-05-31 16:30:00|3575.6|3569.6|3578.1|3572.1|3578.1|3572.1|3575.1|3569.1|52
1685550900000|2023-05-31 16:35:00|3577.6|3571.6|3584.1|3578.1|3584.1|3578.1|3577.1|3571.1|80
1685551200000|2023-05-31 16:40:00|3583.6|3577.6|3594.1|3588.1|3594.1|3588.1|3583.6|3577.6|135
1685551500000|2023-05-31 16:45:00|3595.1|3589.1|3597.1|3591.1|3599.1|3593.1|3594.1|3588.1|121
1685551800000|2023-05-31 16:50:00|3596.6|3590.6|3592.6|3586.6|3597.1|3591.1|3592.6|3586.6|73
1685552100000|2023-05-31 16:55:00|3593.1|3587.1|3590.1|3584.1|3593.1|3587.1|3590.1|3584.1|118
1685552400000|2023-05-31 17:00:00|3591.1|3585.1|3594.1|3588.1|3595.1|3589.1|3590.6|3584.6|94
1685552700000|2023-05-31 17:05:00|3595.1|3589.1|3591.6|3585.6|3595.1|3589.1|3591.1|3585.1|67
1685553000000|2023-05-31 17:10:00|3591.1|3585.1|3595.1|3589.1|3596.1|3590.1|3591.1|3585.1|52
1685553300000|2023-05-31 17:15:00|3595.6|3589.6|3594.1|3588.1|3597.1|3591.1|3594.1|3588.1|19
1685553600000|2023-05-31 17:20:00|3593.6|3587.6|3594.1|3588.1|3595.1|3589.1|3591.6|3585.6|21
1685553900000|2023-05-31 17:25:00|3594.6|3588.6|3603.1|3597.1|3603.1|3597.1|3594.6|3588.6|81
1685554200000|2023-05-31 17:30:00|3603.6|3597.6|3604.1|3598.1|3606.1|3600.1|3602.1|3596.1|113
1685554500000|2023-05-31 17:35:00|3603.6|3597.6|3608.1|3602.1|3608.1|3602.1|3603.1|3597.1|95
1685554800000|2023-05-31 17:40:00|3608.6|3602.6|3606.1|3600.1|3610.1|3604.1|3604.1|3598.1|120
1685555100000|2023-05-31 17:45:00|3606.6|3600.6|3607.1|3601.1|3609.1|3603.1|3603.1|3597.1|64
1685555400000|2023-05-31 17:50:00|3606.6|3600.6|3611.1|3605.1|3614.1|3608.1|3605.1|3599.1|40
1685555700000|2023-05-31 17:55:00|3611.6|3605.6|3615.1|3609.1|3617.1|3611.1|3611.6|3605.6|41
1685556000000|2023-05-31 18:00:00|3616.1|3610.1|3620.1|3614.1|3621.1|3615.1|3615.1|3609.1|150
1685556300000|2023-05-31 18:05:00|3620.6|3614.6|3617.1|3611.1|3621.1|3615.1|3616.1|3610.1|46
1685556600000|2023-05-31 18:10:00|3617.6|3611.6|3616.1|3610.1|3618.1|3612.1|3614.1|3608.1|46
1685556900000|2023-05-31 18:15:00|3616.6|3610.6|3617.1|3611.1|3619.1|3613.1|3614.6|3608.6|29
1685557200000|2023-05-31 18:20:00|3617.6|3611.6|3621.1|3615.1|3621.1|3615.1|3617.1|3611.1|10
1685557500000|2023-05-31 18:25:00|3621.6|3615.6|3622.1|3616.1|3624.1|3618.1|3620.1|3614.1|29
1685557800000|2023-05-31 18:30:00|3621.6|3615.6|3615.1|3609.1|3621.6|3615.6|3614.1|3608.1|81
1685558100000|2023-05-31 18:35:00|3615.6|3609.6|3617.1|3611.1|3618.1|3612.1|3615.1|3609.1|39
1685558400000|2023-05-31 18:40:00|3616.6|3610.6|3618.1|3612.1|3618.1|3612.1|3616.1|3610.1|24
1685558700000|2023-05-31 18:45:00|3617.1|3611.1|3618.1|3612.1|3620.1|3614.1|3616.1|3610.1|54
1685559000000|2023-05-31 18:50:00|3618.6|3612.6|3619.1|3613.1|3619.1|3613.1|3614.1|3608.1|46
1685559300000|2023-05-31 18:55:00|3619.6|3613.6|3622.1|3613.1|3623.1|3617.1|3617.1|3611.1|162
1685559600000|2023-05-31 19:00:00|3622.2|3613.2|3617.3|3608.3|3622.3|3613.3|3617.1|3608.1|0
1685559900000|2023-05-31 19:05:00|3617.4|3608.4|3615.5|3606.5|3617.9|3608.9|3615.3|3606.3|0
1685560200000|2023-05-31 19:10:00|3615.4|3606.4|3616.2|3607.2|3616.4|3607.4|3615.2|3606.2|0
1685560500000|2023-05-31 19:15:00|3616.3|3607.3|3615.5|3606.5|3616.4|3607.4|3615.4|3606.4|0
1685560800000|2023-05-31 19:20:00|3615.4|3606.4|3616.5|3607.5|3616.6|3607.6|3613.9|3604.9|0
1685561100000|2023-05-31 19:25:00|3616.4|3607.4|3616.6|3607.6|3616.7|3607.7|3616.1|3607.1|0
1685561400000|2023-05-31 19:30:00|3616.5|3607.5|3618.6|3609.6|3618.8|3609.8|3615.7|3606.7|0
1685561700000|2023-05-31 19:35:00|3618.7|3609.7|3619.9|3610.9|3620.1|3611.1|3618.5|3609.5|0
1685562000000|2023-05-31 19:40:00|3619.3|3610.3|3620.9|3611.9|3621.5|3612.5|3619.2|3610.2|0
1685562300000|2023-05-31 19:45:00|3620.8|3611.8|3623.6|3614.6|3623.6|3614.6|3620.8|3611.8|0
1685562600000|2023-05-31 19:50:00|3623.3|3614.3|3626.9|3617.9|3626.9|3617.9|3622.6|3613.6|0
1685562900000|2023-05-31 19:55:00|3626.8|3617.8|3622.8|3613.8|3628.3|3619.3|3621.9|3612.9|0
1685563200000|2023-05-31 20:00:00|3623|3614|3620.7|3611.7|3625.1|3616.1|3620.6|3611.6|0
1685563500000|2023-05-31 20:05:00|3620.6|3611.6|3621.1|3612.1|3622.3|3613.3|3620.6|3611.6|0
1685563800000|2023-05-31 20:10:00|3621.2|3612.2|3621.6|3612.6|3622|3613|3621.1|3612.1|0
1685564100000|2023-05-31 20:15:00|3621.5|3612.5|3622.1|3613.1|3622.3|3613.3|3621.4|3612.4|0
1685564400000|2023-05-31 20:20:00|3622.3|3613.3|3623.5|3614.5|3623.5|3614.5|3622.3|3613.3|0
1685564700000|2023-05-31 20:25:00|3623.4|3614.4|3623.5|3614.5|3623.7|3614.7|3623|3614|0
1685565000000|2023-05-31 20:30:00|3623.4|3614.4|3623.9|3614.9|3624.1|3615.1|3623.2|3614.2|0
1685565300000|2023-05-31 20:35:00|3624.1|3615.1|3624.4|3615.4|3624.4|3615.4|3623.7|3614.7|0
1685565600000|2023-05-31 20:40:00|3624.3|3615.3|3622.8|3613.8|3624.4|3615.4|3622.8|3613.8|0
1685565900000|2023-05-31 20:45:00|3622.7|3613.7|3622|3613|3622.7|3613.7|3621.6|3612.6|0
1685566200000|2023-05-31 20:50:00|3622.1|3613.1|3623.6|3614.6|3623.6|3614.6|3622|3613|0
1685566500000|2023-05-31 20:55:00|3623.5|3614.5|3621.7|3612.7|3623.9|3614.9|3621.3|3612.3|0
1685566800000|2023-05-31 21:00:00|3621.8|3612.8|3622.2|3613.2|3622.3|3613.3|3621.8|3612.8|0
1685567100000|2023-05-31 21:05:00|3622|3613|3621.7|3612.7|3622.1|3613.1|3621.7|3612.7|0
1685567400000|2023-05-31 21:10:00|3621.8|3612.8|3622|3613|3622.3|3613.3|3621.8|3612.8|0
1685567700000|2023-05-31 21:15:00|3621.9|3612.9|3622|3613|3622|3613|3621.9|3612.9|0
1685568000000|2023-05-31 21:20:00|3622.1|3613.1|3622.3|3613.3|3622.4|3613.4|3622.1|3613.1|0
1685568300000|2023-05-31 21:25:00|3622.4|3613.4|3622.3|3613.3|3622.5|3613.5|3622.3|3613.3|0
1685568600000|2023-05-31 21:30:00|3622.2|3613.2|3622|3613|3622.2|3613.2|3621.9|3612.9|0
1685568900000|2023-05-31 21:35:00|3621.9|3612.9|3622.1|3613.1|3622.3|3613.3|3621.8|3612.8|0
1685569200000|2023-05-31 21:40:00|3622|3613|3622|3613|3622.1|3613.1|3621.8|3612.8|0
1685569500000|2023-05-31 21:45:00|3621.7|3612.7|3621.6|3612.6|3621.9|3612.9|3621.6|3612.6|0
1685569800000|2023-05-31 21:50:00|3621.7|3612.7|3621.9|3612.9|3622.3|3613.3|3621.6|3612.6|0
1685570100000|2023-05-31 21:55:00|3622|3613|3622|3613|3622.1|3613.1|3621.8|3612.8|0
1685570400000|2023-05-31 22:00:00|3621.9|3612.9|3622.8|3613.8|3623|3614|3621.5|3612.5|0
1685570700000|2023-05-31 22:05:00|3622.9|3613.9|3621.8|3612.8|3623|3614|3621.8|3612.8|0
1685571000000|2023-05-31 22:10:00|3622|3613|3622.5|3613.5|3622.7|3613.7|3621.5|3612.5|0
1685571300000|2023-05-31 22:15:00|3622.6|3613.6|3618.1|3609.1|3623.4|3614.4|3618.1|3609.1|0
1685571600000|2023-05-31 22:20:00|3618.2|3609.2|3619|3610|3619|3610|3617.8|3608.8|0
1685571900000|2023-05-31 22:25:00|3618.9|3609.9|3618.1|3609.1|3619.2|3610.2|3618.1|3609.1|0
1685572200000|2023-05-31 22:30:00|3618|3609|3618|3609|3618.3|3609.3|3617.8|3608.8|0
1685572500000|2023-05-31 22:35:00|3618.1|3609.1|3618.7|3609.7|3619.2|3610.2|3618.1|3609.1|0
1685572800000|2023-05-31 22:40:00|3618.5|3609.5|3618.3|3609.3|3619|3610|3618.3|3609.3|0
1685573100000|2023-05-31 22:45:00|3618.5|3609.5|3618.3|3609.3|3618.7|3609.7|3617.9|3608.9|0
1685573400000|2023-05-31 22:50:00|3618.2|3609.2|3620.1|3611.1|3620.3|3611.3|3618|3609|0
1685573700000|2023-05-31 22:55:00|3620|3611|3620.2|3611.2|3620.4|3611.4|3619.7|3610.7|0
1685574000000|2023-05-31 23:00:00|3620.3|3611.3|3620.2|3611.2|3621.1|3612.1|3620.2|3611.2|0
1685574300000|2023-05-31 23:05:00|3620.1|3611.1|3619.1|3610.1|3620.1|3611.1|3618.8|3609.8|0
1685574600000|2023-05-31 23:10:00|3619|3610|3619|3610|3619.3|3610.3|3618.8|3609.8|0
1685574900000|2023-05-31 23:15:00|3619.1|3610.1|3619.5|3610.5|3619.7|3610.7|3619|3610|0
1685575200000|2023-05-31 23:20:00|3619.7|3610.7|3619.9|3610.9|3619.9|3610.9|3619.4|3610.4|0
1685575500000|2023-05-31 23:25:00|3619.7|3610.7|3619.4|3610.4|3619.9|3610.9|3619|3610|0
1685575800000|2023-05-31 23:30:00|3619.5|3610.5|3619.9|3610.9|3619.9|3610.9|3619.4|3610.4|0
1685576100000|2023-05-31 23:35:00|3619.8|3610.8|3620.2|3611.2|3620.4|3611.4|3619.6|3610.6|0
1685576400000|2023-05-31 23:40:00|3620.3|3611.3|3620.9|3611.9|3621.1|3612.1|3620|3611|0
1685576700000|2023-05-31 23:45:00|3621|3612|3622.9|3613.9|3623|3614|3620.9|3611.9|0
1685577000000|2023-05-31 23:50:00|3622.7|3613.7|3623.2|3614.2|3623.5|3614.5|3622.7|3613.7|0
1685577300000|2023-05-31 23:55:00|3623.3|3614.3|3623.5|3614.5|3623.5|3614.5|3623.2|3614.2|0
1685577600000|2023-06-01 00:00:00|3623.4|3614.4|3624.3|3615.3|3624.4|3615.4|3622.5|3613.5|0
1685577900000|2023-06-01 00:05:00|3624.2|3615.2|3624|3615|3624.4|3615.4|3623.7|3614.7|0
1685578200000|2023-06-01 00:10:00|3623.9|3614.9|3623.7|3614.7|3624.2|3615.2|3623.3|3614.3|0
1685578500000|2023-06-01 00:15:00|3623.9|3614.9|3623.6|3614.6|3623.9|3614.9|3623.2|3614.2|0
1685578800000|2023-06-01 00:20:00|3623.8|3614.8|3623.6|3614.6|3624.2|3615.2|3622.9|3613.9|0
1685579100000|2023-06-01 00:25:00|3623.5|3614.5|3623|3614|3623.6|3614.6|3622.9|3613.9|0
1685579400000|2023-06-01 00:30:00|3622.8|3613.8|3623.8|3614.8|3624.2|3615.2|3622.8|3613.8|0
1685579700000|2023-06-01 00:35:00|3624|3615|3622.3|3613.3|3624|3615|3622.2|3613.2|0
1685580000000|2023-06-01 00:40:00|3622.5|3613.5|3620.5|3611.5|3622.5|3613.5|3620.2|3611.2|0
1685580300000|2023-06-01 00:45:00|3620.4|3611.4|3619|3610|3620.4|3611.4|3618.5|3609.5|0
1685580600000|2023-06-01 00:50:00|3618.9|3609.9|3620|3611|3620.8|3611.8|3618.9|3609.9|0
1685580900000|2023-06-01 00:55:00|3619.9|3610.9|3620|3611|3620.1|3611.1|3619.4|3610.4|0
1685581200000|2023-06-01 01:00:00|3620.1|3611.1|3621.2|3612.2|3621.3|3612.3|3620.1|3611.1|0
1685581500000|2023-06-01 01:05:00|3621.3|3612.3|3620.6|3611.6|3621.3|3612.3|3619.7|3610.7|0
1685581800000|2023-06-01 01:10:00|3620.7|3611.7|3622.3|3613.3|3622.5|3613.5|3620.5|3611.5|0
1685582100000|2023-06-01 01:15:00|3622.6|3613.6|3616.6|3612.6|3635.6|3631.6|3606.1|3602.1|572
1685582400000|2023-06-01 01:20:00|3617.1|3613.1|3609.6|3605.6|3620.1|3616.1|3609.6|3605.6|311
1685582700000|2023-06-01 01:25:00|3608.6|3604.6|3613.1|3609.1|3615.1|3611.1|3605.1|3601.1|250
1685583000000|2023-06-01 01:30:00|3615.1|3611.1|3642.6|3638.6|3643.1|3639.1|3606.1|3602.1|3171
1685583300000|2023-06-01 01:35:00|3643.1|3639.1|3641|3637|3656.6|3652.6|3635.6|3631.6|3005
1685583600000|2023-06-01 01:40:00|3641.5|3637.5|3635.5|3631.5|3642.5|3638.5|3629.5|3625.5|1391
1685583900000|2023-06-01 01:45:00|3636.5|3632.5|3672|3668|3675.5|3671.5|3634.5|3630.5|3405
1685584200000|2023-06-01 01:50:00|3671.5|3667.5|3694.5|3690.5|3699.5|3695.5|3659.5|3655.5|4128
1685584500000|2023-06-01 01:55:00|3695.5|3691.5|3683.5|3679.5|3703.5|3699.5|3683.5|3679.5|3522
1685584800000|2023-06-01 02:00:00|3684.5|3680.5|3701|3697|3706|3702|3681.5|3677.5|4513
1685585100000|2023-06-01 02:05:00|3700.5|3696.5|3693|3689|3701.5|3697.5|3681.5|3677.5|3135
1685585400000|2023-06-01 02:10:00|3694.5|3690.5|3673.5|3669.5|3698.5|3694.5|3672.5|3668.5|2511
1685585700000|2023-06-01 02:15:00|3672.5|3668.5|3672.5|3668.5|3680|3676|3664|3660|2001
1685586000000|2023-06-01 02:20:00|3671.5|3667.5|3680.5|3676.5|3681.5|3677.5|3662|3658|1438
1685586300000|2023-06-01 02:25:00|3679.5|3675.5|3688.5|3684.5|3689.5|3685.5|3671.5|3667.5|1136
1685586600000|2023-06-01 02:30:00|3689|3685|3687.5|3683.5|3693|3689|3676.5|3672.5|1402
1685586900000|2023-06-01 02:35:00|3688|3684|3703.5|3699.5|3703.5|3699.5|3687.5|3683.5|1416
1685587200000|2023-06-01 02:40:00|3704|3700|3709.5|3705.5|3712.5|3708.5|3698.5|3694.5|2748
1685587500000|2023-06-01 02:45:00|3710|3706|3701|3697|3714.5|3710.5|3700.5|3696.5|2833
1685587800000|2023-06-01 02:50:00|3701.5|3697.5|3695.5|3691.5|3708|3704|3692.5|3688.5|2821
1685588100000|2023-06-01 02:55:00|3694.5|3690.5|3703|3699|3705.5|3701.5|3688.5|3684.5|1543
1685588400000|2023-06-01 03:00:00|3703.5|3699.5|3701.5|3697.5|3703.5|3699.5|3692.5|3688.5|1063
1685588700000|2023-06-01 03:05:00|3702|3698|3715.5|3711.5|3721.5|3717.5|3699.5|3695.5|1795
1685589000000|2023-06-01 03:10:00|3716|3712|3709.5|3705.5|3716.5|3712.5|3704.5|3700.5|1729
1685589300000|2023-06-01 03:15:00|3710|3706|3711.5|3707.5|3711.5|3707.5|3702.5|3698.5|1082
1685589600000|2023-06-01 03:20:00|3711|3707|3715.5|3711.5|3717.5|3713.5|3710.5|3706.5|1409
1685589900000|2023-06-01 03:25:00|3715|3711|3697.5|3693.5|3716.5|3712.5|3696.5|3692.5|1129
1685590200000|2023-06-01 03:30:00|3696.5|3692.5|3701.5|3697.5|3708.5|3704.5|3696.5|3692.5|682
1685590500000|2023-06-01 03:35:00|3700.5|3696.5|3703.5|3699.5|3705.5|3701.5|3699.5|3695.5|219
1685590800000|2023-06-01 03:40:00|3704|3700|3709|3705|3710.5|3706.5|3702.5|3698.5|280
1685591100000|2023-06-01 03:45:00|3708.5|3704.5|3699.5|3695.5|3709.5|3705.5|3699|3695|207
1685591400000|2023-06-01 03:50:00|3700.5|3696.5|3695.5|3691.5|3701|3697|3692.5|3688.5|321
1685591700000|2023-06-01 03:55:00|3696|3692|3699.5|3695.5|3699.5|3695.5|3694.5|3690.5|174
1685592000000|2023-06-01 04:00:00|3701|3692|3700.6|3691.6|3701.2|3692.2|3700.6|3691.6|0
1685592300000|2023-06-01 04:05:00|3700.7|3691.7|3701.3|3692.3|3701.4|3692.4|3700.7|3691.7|0
1685592600000|2023-06-01 04:10:00|3701.4|3692.4|3701.3|3692.3|3701.6|3692.6|3701.2|3692.2|0
1685592900000|2023-06-01 04:15:00|3701.5|3692.5|3702.8|3693.8|3703.1|3694.1|3701.2|3692.2|0
1685593200000|2023-06-01 04:20:00|3702.7|3693.7|3702.5|3693.5|3702.8|3693.8|3701.8|3692.8|0
1685593500000|2023-06-01 04:25:00|3702.4|3693.4|3702|3693|3702.4|3693.4|3702|3693|0
1685593800000|2023-06-01 04:30:00|3702.2|3693.2|3702|3693|3702.8|3693.8|3701.9|3692.9|0
1685594100000|2023-06-01 04:35:00|3701.9|3692.9|3702.2|3693.2|3702.4|3693.4|3701.7|3692.7|0
1685594400000|2023-06-01 04:40:00|3702|3693|3701.6|3692.6|3702.2|3693.2|3701.6|3692.6|0
1685594700000|2023-06-01 04:45:00|3701.7|3692.7|3701.2|3692.2|3701.7|3692.7|3701.1|3692.1|0
1685595000000|2023-06-01 04:50:00|3701.1|3692.1|3701.1|3692.1|3701.6|3692.6|3701.1|3692.1|0
1685595300000|2023-06-01 04:55:00|3701.2|3692.2|3701.1|3692.1|3701.4|3692.4|3700.9|3691.9|6
1685595600000|2023-06-01 05:00:00|3699.5|3695.5|3706.5|3702.5|3709.5|3705.5|3697.5|3693.5|783
1685595900000|2023-06-01 05:05:00|3706|3702|3713.5|3709.5|3714|3710|3701.5|3697.5|4569
1685596200000|2023-06-01 05:10:00|3714.5|3710.5|3704.5|3700.5|3714.5|3710.5|3701.5|3697.5|423
1685596500000|2023-06-01 05:15:00|3705|3701|3704.5|3700.5|3707.5|3703.5|3699.5|3695.5|326
1685596800000|2023-06-01 05:20:00|3703.5|3699.5|3712|3708|3719|3715|3703.5|3699.5|696
1685597100000|2023-06-01 05:25:00|3712.5|3708.5|3713.5|3709.5|3714.5|3710.5|3705.5|3701.5|505
1685597400000|2023-06-01 05:30:00|3714|3710|3699.5|3695.5|3714.5|3710.5|3698.5|3694.5|514
1685597700000|2023-06-01 05:35:00|3699|3695|3696.5|3692.5|3699|3695|3691.5|3687.5|846
1685598000000|2023-06-01 05:40:00|3695.5|3691.5|3690.5|3686.5|3704|3700|3689.5|3685.5|700
1685598300000|2023-06-01 05:45:00|3691.5|3687.5|3697.5|3693.5|3699|3695|3689.5|3685.5|601
1685598600000|2023-06-01 05:50:00|3696.5|3692.5|3697.5|3693.5|3699.5|3695.5|3690.5|3686.5|571
1685598900000|2023-06-01 05:55:00|3696.5|3692.5|3683.5|3679.5|3698.5|3694.5|3682.5|3678.5|948
1685599200000|2023-06-01 06:00:00|3683|3679|3674.5|3670.5|3683.5|3679.5|3673.5|3669.5|1277
1685599500000|2023-06-01 06:05:00|3673.5|3669.5|3667|3663|3674.5|3670.5|3666.5|3662.5|1205
1685599800000|2023-06-01 06:10:00|3667.5|3663.5|3660.5|3656.5|3667.5|3663.5|3657.5|3653.5|1436
1685600100000|2023-06-01 06:15:00|3659.5|3655.5|3649.5|3645.5|3662.5|3658.5|3649.5|3645.5|1200
1685600400000|2023-06-01 06:20:00|3650|3646|3649.5|3645.5|3654.5|3650.5|3644.5|3640.5|1375
1685600700000|2023-06-01 06:25:00|3648.5|3644.5|3632.5|3628.5|3648.5|3644.5|3626.5|3622.5|4438
1685601000000|2023-06-01 06:30:00|3632|3628|3629.5|3625.5|3636.5|3632.5|3628.5|3624.5|1338
1685601300000|2023-06-01 06:35:00|3630|3626|3623.5|3619.5|3632.5|3628.5|3622.5|3618.5|1421
1685601600000|2023-06-01 06:40:00|3624.5|3620.5|3627.5|3623.5|3629|3625|3619.5|3615.5|1191
1685601900000|2023-06-01 06:45:00|3628.5|3624.5|3630.5|3626.5|3631.5|3627.5|3623.5|3619.5|1169
1685602200000|2023-06-01 06:50:00|3631|3627|3628.5|3624.5|3631.5|3627.5|3626.5|3622.5|2132
1685602500000|2023-06-01 06:55:00|3629|3625|3640.5|3636.5|3642|3638|3617.5|3613.5|1623
1685602800000|2023-06-01 07:00:00|3641|3637|3639|3635|3647.5|3643.5|3635.5|3631.5|687
1685603100000|2023-06-01 07:05:00|3639.5|3635.5|3636.5|3632.5|3646.5|3642.5|3636.5|3632.5|464
1685603400000|2023-06-01 07:10:00|3637|3633|3643.5|3639.5|3645.5|3641.5|3634.5|3630.5|484
1685603700000|2023-06-01 07:15:00|3644.5|3640.5|3636.5|3632.5|3645.5|3641.5|3635.5|3631.5|551
1685604000000|2023-06-01 07:20:00|3637|3633|3643.5|3639.5|3643.5|3639.5|3633.5|3629.5|577
1685604300000|2023-06-01 07:25:00|3642.5|3638.5|3644.5|3640.5|3653.5|3649.5|3642.5|3638.5|980
1685604600000|2023-06-01 07:30:00|3645.5|3641.5|3629.5|3625.5|3645.5|3641.5|3626|3622|1695
1685604900000|2023-06-01 07:35:00|3628.5|3624.5|3632.5|3628.5|3634.5|3630.5|3624.5|3620.5|880
1685605200000|2023-06-01 07:40:00|3633.5|3629.5|3643.5|3639.5|3643.5|3639.5|3631.5|3627.5|760
1685605500000|2023-06-01 07:45:00|3642.5|3638.5|3633.5|3629.5|3642.5|3638.5|3632|3628|978
1685605800000|2023-06-01 07:50:00|3633|3629|3633.5|3629.5|3636|3632|3629|3625|794
1685606100000|2023-06-01 07:55:00|3633|3629|3628.5|3624.5|3633|3629|3627.5|3623.5|1203
1685606400000|2023-06-01 08:00:00|3628.2|3624.2|3622.2|3618.2|3628.2|3624.2|3622.2|3618.2|1493
1685606700000|2023-06-01 08:05:00|3623.2|3619.2|3627.2|3623.2|3628.2|3624.2|3620.2|3616.2|1701
1685607000000|2023-06-01 08:10:00|3627.7|3623.7|3629.2|3625.2|3630.2|3626.2|3626.2|3622.2|418
1685607300000|2023-06-01 08:15:00|3629.7|3625.7|3629.2|3625.2|3630.2|3626.2|3626.2|3622.2|941
1685607600000|2023-06-01 08:20:00|3628.7|3624.7|3629.2|3625.2|3630.2|3626.2|3627.2|3623.2|1635
1685607900000|2023-06-01 08:25:00|3630.2|3626.2|3626.2|3622.2|3631.2|3627.2|3626.2|3622.2|486
1685608200000|2023-06-01 08:30:00|3629.4|3620.4|3631.2|3622.2|3631.4|3622.4|3629.4|3620.4|0
1685608500000|2023-06-01 08:35:00|3631.4|3622.4|3631.2|3622.2|3631.4|3622.4|3630.7|3621.7|0
1685608800000|2023-06-01 08:40:00|3631.1|3622.1|3631.1|3622.1|3631.4|3622.4|3630.6|3621.6|0
1685609100000|2023-06-01 08:45:00|3631.2|3622.2|3632.5|3623.5|3632.7|3623.7|3631.2|3622.2|0
1685609400000|2023-06-01 08:50:00|3632.6|3623.6|3633.1|3624.1|3633.5|3624.5|3632.5|3623.5|0
1685609700000|2023-06-01 08:55:00|3633.2|3624.2|3632.7|3623.7|3633.5|3624.5|3632.7|3623.7|0
1685610000000|2023-06-01 09:00:00|3632.8|3623.8|3632.1|3623.1|3632.8|3623.8|3631.7|3622.7|0
1685610300000|2023-06-01 09:05:00|3632.2|3623.2|3632.3|3623.3|3632.8|3623.8|3631.2|3622.2|0
1685610600000|2023-06-01 09:10:00|3632.2|3623.2|3631.4|3622.4|3632.5|3623.5|3631.4|3622.4|0
1685610900000|2023-06-01 09:15:00|3631.2|3622.2|3639.7|3631.7|3641.7|3634.7|3630.8|3621.8|95
1685611200000|2023-06-01 09:20:00|3638.7|3630.7|3634.7|3626.7|3639.7|3630.7|3633.7|3626.7|10
1685611500000|2023-06-01 09:25:00|3633.7|3625.7|3636.7|3629.7|3636.7|3629.7|3630.7|3623.7|58
1685611800000|2023-06-01 09:30:00|3635.7|3628.7|3631.7|3623.7|3636.7|3629.7|3630.7|3623.7|20
1685612100000|2023-06-01 09:35:00|3632.7|3624.7|3631.7|3623.7|3633.7|3625.7|3630.7|3623.7|17
1685612400000|2023-06-01 09:40:00|3630.7|3624.7|3631.7|3624.7|3632.7|3625.7|3630.7|3623.7|7
1685612700000|2023-06-01 09:45:00|3632.7|3625.7|3633.7|3625.7|3634.7|3626.7|3630.7|3623.7|56
1685613000000|2023-06-01 09:50:00|3632.7|3626.7|3638.7|3631.7|3638.7|3631.7|3632.7|3626.7|87
1685613300000|2023-06-01 09:55:00|3637.7|3630.7|3642.7|3634.7|3642.7|3635.7|3636.7|3629.7|108
1685613600000|2023-06-01 10:00:00|3641.7|3635.7|3642.7|3635.7|3643.7|3636.7|3639.7|3632.7|54
1685613900000|2023-06-01 10:05:00|3641.7|3634.7|3643.7|3636.7|3643.7|3636.7|3641.7|3634.7|17
1685614200000|2023-06-01 10:10:00|3644.7|3637.7|3644.7|3636.7|3644.7|3637.7|3643.7|3635.7|7
1685614500000|2023-06-01 10:15:00|3643.7|3637.7|3643.7|3635.7|3644.7|3637.7|3642.7|3635.7|3
1685614800000|2023-06-01 10:20:00|3644.7|3636.7|3645.7|3637.7|3646.7|3639.7|3643.7|3635.7|15
1685615100000|2023-06-01 10:25:00|3644.7|3636.7|3644.7|3637.7|3645.7|3637.7|3642.7|3635.7|15
1685615400000|2023-06-01 10:30:00|3645.7|3638.7|3646.7|3638.7|3647.7|3640.7|3645.7|3638.7|20
1685615700000|2023-06-01 10:35:00|3647.7|3639.7|3644.7|3637.7|3647.7|3639.7|3644.7|3637.7|0
1685616000000|2023-06-01 10:40:00|3645.7|3638.7|3645.7|3638.7|3646.7|3639.7|3645.7|3637.7|8
1685616300000|2023-06-01 10:45:00|3644.7|3637.7|3642.7|3635.7|3644.7|3637.7|3642.7|3635.7|12
1685616600000|2023-06-01 10:50:00|3643.7|3636.7|3644.7|3637.7|3644.7|3637.7|3643.7|3635.7|5
1685616900000|2023-06-01 10:55:00|3643.7|3636.7|3640.7|3633.7|3644.7|3637.7|3640.7|3633.7|4
1685617200000|2023-06-01 11:00:00|3641.7|3634.7|3643.7|3635.7|3643.7|3636.7|3641.7|3634.7|7
1685617500000|2023-06-01 11:05:00|3642.7|3634.7|3641.7|3633.7|3643.7|3634.7|3640.7|3633.7|11
1685617800000|2023-06-01 11:10:00|3640.7|3634.7|3640.7|3633.7|3641.7|3634.7|3640.7|3633.7|7
1685618100000|2023-06-01 11:15:00|3641.7|3632.7|3639.7|3632.7|3641.7|3632.7|3639.7|3632.7|12
1685618400000|2023-06-01 11:20:00|3638.7|3631.7|3635.7|3628.7|3638.7|3631.7|3635.7|3627.7|21
1685618700000|2023-06-01 11:25:00|3634.7|3627.7|3638.7|3630.7|3639.7|3632.7|3634.7|3627.7|10
1685619000000|2023-06-01 11:30:00|3637.7|3631.7|3636.7|3629.7|3638.7|3631.7|3636.7|3629.7|8
1685619300000|2023-06-01 11:35:00|3635.7|3628.7|3632.7|3625.7|3636.7|3629.7|3632.7|3625.7|7
1685619600000|2023-06-01 11:40:00|3633.7|3626.7|3635.7|3628.7|3636.7|3629.7|3633.7|3626.7|27
1685619900000|2023-06-01 11:45:00|3636.7|3627.7|3633.7|3625.7|3636.7|3627.7|3632.7|3625.7|1
1685620200000|2023-06-01 11:50:00|3632.7|3624.7|3632.7|3625.7|3633.7|3625.7|3631.7|3624.7|8
1685620500000|2023-06-01 11:55:00|3633.7|3624.7|3632.7|3625.7|3633.7|3625.7|3632.7|3624.7|7
1685620800000|2023-06-01 12:00:00|3631.7|3624.7|3633.7|3625.7|3633.7|3626.7|3631.7|3624.7|8
1685621100000|2023-06-01 12:05:00|3632.7|3626.7|3626.7|3619.7|3632.7|3626.7|3626.7|3619.7|15
1685621400000|2023-06-01 12:10:00|3627.7|3620.7|3626.7|3619.7|3628.7|3620.7|3625.7|3618.7|40
1685621700000|2023-06-01 12:15:00|3627.7|3620.7|3624.7|3617.7|3627.7|3620.7|3624.7|3617.7|7
1685622000000|2023-06-01 12:20:00|3623.7|3616.7|3620.7|3613.7|3624.7|3616.7|3618.7|3611.7|60
1685622300000|2023-06-01 12:25:00|3621.7|3612.7|3620.7|3612.7|3621.7|3614.7|3620.7|3612.7|9
1685622600000|2023-06-01 12:30:00|3619.7|3611.7|3628.7|3620.7|3630.7|3623.7|3618.7|3611.7|120
1685622900000|2023-06-01 12:35:00|3629.7|3621.7|3627.7|3619.7|3629.7|3622.7|3625.7|3618.7|83
1685623200000|2023-06-01 12:40:00|3626.7|3620.7|3626.7|3619.7|3627.7|3620.7|3624.7|3617.7|54
1685623500000|2023-06-01 12:45:00|3625.7|3618.7|3622.7|3615.7|3627.7|3620.7|3622.7|3615.7|21
1685623800000|2023-06-01 12:50:00|3623.7|3616.7|3624.7|3616.7|3625.7|3617.7|3621.7|3614.7|6
1685624100000|2023-06-01 12:55:00|3623.7|3617.7|3625.7|3619.7|3626.7|3620.2|3623.7|3616.7|5
1685624400000|2023-06-01 13:00:00|3625.2|3619.2|3623.7|3617.7|3625.7|3619.7|3623.2|3617.2|10
1685624700000|2023-06-01 13:05:00|3624.2|3618.2|3629.7|3623.7|3629.7|3623.7|3623.7|3617.7|22
1685625000000|2023-06-01 13:10:00|3629.2|3623.2|3629.2|3623.2|3630.2|3624.2|3628.2|3622.2|9
1685625300000|2023-06-01 13:15:00|3629.7|3623.7|3630.2|3624.2|3630.2|3624.2|3628.2|3622.2|15
1685625600000|2023-06-01 13:20:00|3629.7|3623.7|3630.2|3624.2|3630.7|3624.7|3628.7|3622.7|11
1685625900000|2023-06-01 13:25:00|3630.7|3624.7|3636.7|3630.7|3637.2|3631.2|3629.7|3623.7|60
1685626200000|2023-06-01 13:30:00|3636.2|3630.2|3666.2|3660.2|3668.2|3662.2|3636.2|3630.2|590
1685626500000|2023-06-01 13:35:00|3666.7|3660.7|3655.2|3649.2|3676.2|3670.2|3653.7|3647.7|401
1685626800000|2023-06-01 13:40:00|3655.7|3649.7|3651.7|3645.7|3663.2|3657.2|3650.7|3644.7|171
1685627100000|2023-06-01 13:45:00|3652.2|3646.2|3651.2|3645.2|3655.2|3649.2|3648.7|3642.7|110
1685627400000|2023-06-01 13:50:00|3651.7|3645.7|3673.7|3667.7|3673.7|3667.7|3648.7|3642.7|226
1685627700000|2023-06-01 13:55:00|3674.2|3668.2|3671.7|3665.7|3679.2|3673.2|3671.7|3665.7|212
1685628000000|2023-06-01 14:00:00|3672.2|3666.2|3674.7|3668.7|3683.7|3677.7|3672.2|3666.2|300
1685628300000|2023-06-01 14:05:00|3675.2|3669.2|3673.2|3667.2|3677.2|3671.2|3671.2|3665.2|104
1685628600000|2023-06-01 14:10:00|3673.7|3667.7|3678.2|3672.2|3679.2|3673.2|3673.2|3667.2|81
1685628900000|2023-06-01 14:15:00|3677.7|3671.7|3676.2|3670.2|3679.2|3673.2|3673.2|3667.2|82
1685629200000|2023-06-01 14:20:00|3675.7|3669.7|3680.2|3674.2|3681.2|3675.2|3671.2|3665.2|147
1685629500000|2023-06-01 14:25:00|3679.7|3673.7|3690.2|3684.2|3690.2|3684.2|3678.2|3672.2|196
1685629800000|2023-06-01 14:30:00|3689.7|3683.7|3695.2|3689.2|3697.7|3691.7|3688.2|3682.2|249
1685630100000|2023-06-01 14:35:00|3694.2|3688.2|3700.2|3694.2|3701.7|3695.7|3689.2|3683.2|151
1685630400000|2023-06-01 14:40:00|3699.2|3693.2|3712.2|3706.2|3714.2|3708.2|3699.2|3693.2|373
1685630700000|2023-06-01 14:45:00|3712.7|3706.7|3711.2|3705.2|3714.7|3708.7|3709.2|3703.2|231
1685631000000|2023-06-01 14:50:00|3711.7|3705.7|3730.7|3724.7|3731.2|3725.2|3711.7|3705.7|352
1685631300000|2023-06-01 14:55:00|3731.2|3725.2|3736.2|3730.2|3737.2|3731.2|3729.2|3723.2|286
1685631600000|2023-06-01 15:00:00|3735.2|3729.2|3738.2|3732.2|3741.2|3735.2|3732.2|3726.2|512
1685631900000|2023-06-01 15:05:00|3737.7|3731.7|3725.2|3719.2|3738.2|3732.2|3725.2|3719.2|418
1685632200000|2023-06-01 15:10:00|3724.7|3718.7|3731.2|3725.2|3732.2|3726.2|3723.2|3717.2|355
1685632500000|2023-06-01 15:15:00|3731.7|3725.7|3731.7|3725.7|3736.2|3730.2|3731.7|3725.7|265
1685632800000|2023-06-01 15:20:00|3731.2|3725.2|3729.2|3723.2|3731.2|3725.2|3726.2|3720.2|117
1685633100000|2023-06-01 15:25:00|3729.7|3723.7|3722.7|3716.7|3732.2|3726.2|3722.2|3716.2|118
1685633400000|2023-06-01 15:30:00|3723.2|3717.2|3732.7|3726.7|3733.2|3727.2|3721.2|3715.2|105
1685633700000|2023-06-01 15:35:00|3733.2|3727.2|3735.2|3729.2|3735.2|3729.2|3731.2|3725.2|82
1685634000000|2023-06-01 15:40:00|3735.7|3729.7|3746.2|3740.2|3747.2|3741.2|3735.7|3729.7|135
1685634300000|2023-06-01 15:45:00|3745.7|3739.7|3740.7|3734.7|3746.2|3740.2|3740.2|3734.2|89
1685634600000|2023-06-01 15:50:00|3741.2|3735.2|3744.2|3738.2|3744.2|3738.2|3739.7|3733.7|73
1685634900000|2023-06-01 15:55:00|3743.7|3737.7|3746.2|3740.2|3747.2|3741.2|3743.2|3737.2|81
1685635200000|2023-06-01 16:00:00|3745.7|3739.7|3736.2|3730.2|3746.2|3740.2|3735.2|3729.2|118
1685635500000|2023-06-01 16:05:00|3737.7|3731.7|3735.2|3729.2|3737.7|3731.7|3734.2|3728.2|135
1685635800000|2023-06-01 16:10:00|3734.2|3728.2|3740.2|3734.2|3740.7|3734.7|3734.2|3728.2|215
1685636100000|2023-06-01 16:15:00|3739.7|3733.7|3743.2|3737.2|3744.2|3738.2|3737.2|3731.2|149
1685636400000|2023-06-01 16:20:00|3744.2|3738.2|3747.2|3741.2|3749.2|3743.2|3744.2|3738.2|147
1685636700000|2023-06-01 16:25:00|3746.7|3740.7|3743.2|3737.2|3746.7|3740.7|3743.2|3737.2|175
1685637000000|2023-06-01 16:30:00|3742.7|3736.7|3742.2|3736.2|3744.2|3738.2|3740.2|3734.2|64
1685637300000|2023-06-01 16:35:00|3742.7|3736.7|3748.2|3742.2|3748.2|3742.2|3742.7|3736.7|72
1685637600000|2023-06-01 16:40:00|3748.7|3742.7|3744.7|3738.7|3749.2|3743.2|3743.2|3737.2|76
1685637900000|2023-06-01 16:45:00|3744.2|3738.2|3749.2|3743.2|3749.2|3743.2|3742.7|3736.7|200
1685638200000|2023-06-01 16:50:00|3749.7|3743.7|3752.2|3746.2|3752.7|3746.7|3749.2|3743.2|74
1685638500000|2023-06-01 16:55:00|3752.7|3746.7|3754.2|3748.2|3756.2|3750.2|3752.2|3746.2|94
1685638800000|2023-06-01 17:00:00|3753.7|3747.7|3754.2|3748.2|3756.7|3750.7|3753.2|3747.2|130
1685639100000|2023-06-01 17:05:00|3755.2|3749.2|3750.2|3744.2|3755.2|3749.2|3750.2|3744.2|109
1685639400000|2023-06-01 17:10:00|3749.7|3743.7|3753.2|3747.2|3753.7|3747.7|3748.2|3742.2|59
1685639700000|2023-06-01 17:15:00|3753.7|3747.7|3752.2|3746.2|3754.7|3748.7|3752.2|3746.2|47
1685640000000|2023-06-01 17:20:00|3752.7|3746.7|3751.7|3745.7|3753.7|3747.7|3749.2|3743.2|52
1685640300000|2023-06-01 17:25:00|3751.2|3745.2|3753.7|3747.7|3754.2|3748.2|3750.2|3744.2|48
1685640600000|2023-06-01 17:30:00|3753.2|3747.2|3753.2|3747.2|3754.2|3748.2|3750.7|3744.7|53
1685640900000|2023-06-01 17:35:00|3753.7|3747.7|3754.7|3748.7|3755.2|3749.2|3753.2|3747.2|46
1685641200000|2023-06-01 17:40:00|3754.2|3748.2|3756.2|3750.2|3757.2|3751.2|3754.2|3748.2|75
1685641500000|2023-06-01 17:45:00|3755.7|3749.7|3755.2|3749.2|3756.2|3750.2|3754.2|3748.2|61
1685641800000|2023-06-01 17:50:00|3755.7|3749.7|3754.2|3748.2|3756.2|3750.2|3753.2|3747.2|77
1685642100000|2023-06-01 17:55:00|3753.2|3747.2|3751.7|3745.7|3754.2|3748.2|3751.2|3745.2|30
1685642400000|2023-06-01 18:00:00|3751.2|3745.2|3752.2|3746.2|3753.2|3747.2|3751.2|3745.2|36
1685642700000|2023-06-01 18:05:00|3752.7|3746.7|3753.2|3747.2|3753.7|3747.7|3751.2|3745.2|86
1685643000000|2023-06-01 18:10:00|3753.7|3747.7|3758.2|3752.2|3759.2|3753.2|3753.7|3747.7|60
1685643300000|2023-06-01 18:15:00|3757.7|3751.7|3751.2|3745.2|3758.2|3752.2|3751.2|3745.2|66
1685643600000|2023-06-01 18:20:00|3750.7|3744.7|3752.2|3746.2|3752.7|3746.7|3750.2|3744.2|92
1685643900000|2023-06-01 18:25:00|3751.2|3745.2|3752.2|3746.2|3754.2|3748.2|3750.2|3744.2|22
1685644200000|2023-06-01 18:30:00|3751.7|3745.7|3749.7|3743.7|3751.7|3745.7|3749.2|3743.2|30
1685644500000|2023-06-01 18:35:00|3750.2|3744.2|3747.2|3741.2|3750.2|3744.2|3747.2|3741.2|18
1685644800000|2023-06-01 18:40:00|3747.7|3741.7|3743.2|3737.2|3749.7|3743.7|3743.2|3737.2|65
1685645100000|2023-06-01 18:45:00|3742.7|3736.7|3738.7|3732.7|3742.7|3736.7|3738.2|3732.2|82
1685645400000|2023-06-01 18:50:00|3739.2|3733.2|3741.2|3735.2|3742.2|3736.2|3736.2|3730.2|76
1685645700000|2023-06-01 18:55:00|3741.7|3735.7|3739.4|3730.4|3741.7|3735.7|3734.7|3728.7|75
1685646000000|2023-06-01 19:00:00|3739.5|3730.5|3741.3|3732.3|3741.3|3732.3|3739.3|3730.3|0
1685646300000|2023-06-01 19:05:00|3741.4|3732.4|3744.1|3735.1|3744.5|3735.5|3741.4|3732.4|0
1685646600000|2023-06-01 19:10:00|3744.2|3735.2|3748.1|3739.1|3748.1|3739.1|3742.9|3733.9|0
1685646900000|2023-06-01 19:15:00|3748|3739|3746.5|3737.5|3748.2|3739.2|3746|3737|0
1685647200000|2023-06-01 19:20:00|3746.4|3737.4|3744.6|3735.6|3747.8|3738.8|3744|3735|0
1685647500000|2023-06-01 19:25:00|3744.5|3735.5|3738.9|3729.9|3744.7|3735.7|3738.8|3729.8|0
1685647800000|2023-06-01 19:30:00|3738.8|3729.8|3734|3725|3739.1|3730.1|3733.8|3724.8|0
1685648100000|2023-06-01 19:35:00|3733.9|3724.9|3735|3726|3736.3|3727.3|3733.5|3724.5|0
1685648400000|2023-06-01 19:40:00|3734.9|3725.9|3736.2|3727.2|3736.2|3727.2|3734.2|3725.2|0
1685648700000|2023-06-01 19:45:00|3736.1|3727.1|3739.4|3730.4|3741|3732|3736|3727|0
1685649000000|2023-06-01 19:50:00|3738.2|3729.2|3737|3728|3738.7|3729.7|3736.7|3727.7|0
1685649300000|2023-06-01 19:55:00|3737.1|3728.1|3737.3|3728.3|3740.6|3731.6|3734.5|3725.5|0
1685649600000|2023-06-01 20:00:00|3737|3728|3738.2|3729.2|3738.2|3729.2|3735.9|3726.9|0
1685649900000|2023-06-01 20:05:00|3738.4|3729.4|3739.1|3730.1|3739.1|3730.1|3737.9|3728.9|0
1685650200000|2023-06-01 20:10:00|3739.2|3730.2|3739.3|3730.3|3740|3731|3739|3730|0
1685650500000|2023-06-01 20:15:00|3739.2|3730.2|3738.2|3729.2|3739.3|3730.3|3737.5|3728.5|0
1685650800000|2023-06-01 20:20:00|3738.3|3729.3|3739.2|3730.2|3739.7|3730.7|3738.2|3729.2|0
1685651100000|2023-06-01 20:25:00|3739.4|3730.4|3739|3730|3739.4|3730.4|3738.8|3729.8|0
1685651400000|2023-06-01 20:30:00|3738.9|3729.9|3739.4|3730.4|3739.6|3730.6|3738.8|3729.8|0
1685651700000|2023-06-01 20:35:00|3739.2|3730.2|3739.2|3730.2|3739.6|3730.6|3739.2|3730.2|0
1685652000000|2023-06-01 20:40:00|3739.3|3730.3|3739.9|3730.9|3740.1|3731.1|3739.3|3730.3|0
1685652300000|2023-06-01 20:45:00|3739.8|3730.8|3739.6|3730.6|3740.1|3731.1|3739.6|3730.6|0
1685652600000|2023-06-01 20:50:00|3739.9|3730.9|3739.9|3730.9|3740.3|3731.3|3739.7|3730.7|0
1685652900000|2023-06-01 20:55:00|3740.1|3731.1|3739|3730|3740.1|3731.1|3739|3730|0
1685653200000|2023-06-01 21:00:00|3738.9|3729.9|3739.3|3730.3|3739.7|3730.7|3738.9|3729.9|0
1685653500000|2023-06-01 21:05:00|3739.1|3730.1|3739.6|3730.6|3739.6|3730.6|3739|3730|0
1685653800000|2023-06-01 21:10:00|3739.7|3730.7|3740.8|3731.8|3740.9|3731.9|3739.6|3730.6|0
1685654100000|2023-06-01 21:15:00|3740.7|3731.7|3740.5|3731.5|3740.8|3731.8|3740.5|3731.5|0
1685654400000|2023-06-01 21:20:00|3740.4|3731.4|3740.7|3731.7|3741.1|3732.1|3740.3|3731.3|0
1685654700000|2023-06-01 21:25:00|3740.8|3731.8|3740.4|3731.4|3741.2|3732.2|3740.3|3731.3|0
1685655000000|2023-06-01 21:30:00|3740.5|3731.5|3740.1|3731.1|3740.7|3731.7|3739.9|3730.9|0
1685655300000|2023-06-01 21:35:00|3740|3731|3740.3|3731.3|3740.4|3731.4|3740|3731|0
1685655600000|2023-06-01 21:40:00|3740.2|3731.2|3740|3731|3740.3|3731.3|3739.9|3730.9|0
1685655900000|2023-06-01 21:45:00|3740.1|3731.1|3740|3731|3740.1|3731.1|3740|3731|0
1685656200000|2023-06-01 21:50:00|3740.1|3731.1|3739.9|3730.9|3740.1|3731.1|3739.9|3730.9|0
1685656500000|2023-06-01 21:55:00|3744.3|3735.3|3744.1|3735.1|3744.4|3735.4|3744.1|3735.1|0
1685656800000|2023-06-01 22:00:00|3743.5|3734.5|3744|3735|3744.2|3735.2|3743.1|3734.1|0
1685657100000|2023-06-01 22:05:00|3743.9|3734.9|3743.9|3734.9|3744.2|3735.2|3743.8|3734.8|0
1685657400000|2023-06-01 22:10:00|3743.8|3734.8|3743.5|3734.5|3744|3735|3743.5|3734.5|0
1685657700000|2023-06-01 22:15:00|3743.6|3734.6|3743.5|3734.5|3743.7|3734.7|3743.3|3734.3|0
1685658000000|2023-06-01 22:20:00|3743.6|3734.6|3743.4|3734.4|3743.6|3734.6|3743.3|3734.3|0
1685658300000|2023-06-01 22:25:00|3743.5|3734.5|3743.3|3734.3|3743.5|3734.5|3743.1|3734.1|0
1685658600000|2023-06-01 22:30:00|3743.2|3734.2|3743.3|3734.3|3743.4|3734.4|3742.9|3733.9|0
1685658900000|2023-06-01 22:35:00|3743.2|3734.2|3743.3|3734.3|3743.3|3734.3|3743.1|3734.1|0
1685659200000|2023-06-01 22:40:00|3743.4|3734.4|3743.5|3734.5|3743.6|3734.6|3743|3734|0
1685659500000|2023-06-01 22:45:00|3743.3|3734.3|3743.3|3734.3|3743.5|3734.5|3743.1|3734.1|0
1685659800000|2023-06-01 22:50:00|3743.5|3734.5|3743.7|3734.7|3743.7|3734.7|3743.1|3734.1|0
1685660100000|2023-06-01 22:55:00|3743.8|3734.8|3744|3735|3744|3735|3743.7|3734.7|0
1685660400000|2023-06-01 23:00:00|3743.9|3734.9|3743.3|3734.3|3743.9|3734.9|3743.3|3734.3|0
1685660700000|2023-06-01 23:05:00|3743.4|3734.4|3743.3|3734.3|3743.5|3734.5|3743.3|3734.3|0
1685661000000|2023-06-01 23:10:00|3743.4|3734.4|3743.3|3734.3|3743.5|3734.5|3742.8|3733.8|0
1685661300000|2023-06-01 23:15:00|3743.5|3734.5|3743.5|3734.5|3743.7|3734.7|3743.1|3734.1|0
1685661600000|2023-06-01 23:20:00|3743.6|3734.6|3743.5|3734.5|3743.7|3734.7|3743.3|3734.3|0
1685661900000|2023-06-01 23:25:00|3743.4|3734.4|3743.1|3734.1|3743.4|3734.4|3743.1|3734.1|0
1685662200000|2023-06-01 23:30:00|3743.2|3734.2|3743.4|3734.4|3743.4|3734.4|3743.1|3734.1|0
1685662500000|2023-06-01 23:35:00|3743.3|3734.3|3743.2|3734.2|3743.4|3734.4|3743.2|3734.2|0
1685662800000|2023-06-01 23:40:00|3743.4|3734.4|3743.4|3734.4|3743.6|3734.6|3743.2|3734.2|0
1685663100000|2023-06-01 23:45:00|3743.2|3734.2|3742.5|3733.5|3743.2|3734.2|3742.5|3733.5|0
1685663400000|2023-06-01 23:50:00|3742.6|3733.6|3742.5|3733.5|3742.9|3733.9|3742.1|3733.1|0
1685663700000|2023-06-01 23:55:00|3742.4|3733.4|3742.5|3733.5|3742.7|3733.7|3742.3|3733.3|0
1685311200000|2023-05-28 22:00:00|3736.3|3727.3|3739.1|3730.1|3740.1|3731.1|3735.9|3726.9|0
1685311500000|2023-05-28 22:05:00|3739.3|3730.3|3739.6|3730.6|3740.4|3731.4|3738.1|3729.1|0
1685311800000|2023-05-28 22:10:00|3739.7|3730.7|3738.8|3729.8|3740.5|3731.5|3738.4|3729.4|0
1685312100000|2023-05-28 22:15:00|3738.7|3729.7|3738.7|3729.7|3739.4|3730.4|3733.2|3724.2|0
1685312400000|2023-05-28 22:20:00|3738.5|3729.5|3737.9|3728.9|3742.9|3733.9|3737.6|3728.6|0
1685312700000|2023-05-28 22:25:00|3738|3729|3740|3731|3740.3|3731.3|3737.3|3728.3|0
1685313000000|2023-05-28 22:30:00|3740.1|3731.1|3735.6|3726.6|3740.7|3731.7|3735.3|3726.3|0
1685313300000|2023-05-28 22:35:00|3735.5|3726.5|3734.2|3725.2|3735.5|3726.5|3733.9|3724.9|0
1685313600000|2023-05-28 22:40:00|3734.3|3725.3|3733.9|3724.9|3734.7|3725.7|3733.2|3724.2|0
1685313900000|2023-05-28 22:45:00|3733.7|3724.7|3733.1|3724.1|3733.8|3724.8|3732.8|3723.8|0
1685314200000|2023-05-28 22:50:00|3733.2|3724.2|3733.5|3724.5|3734.2|3725.2|3733.1|3724.1|0
1685314500000|2023-05-28 22:55:00|3733.7|3724.7|3733.9|3724.9|3734|3725|3733.3|3724.3|0
1685314800000|2023-05-28 23:00:00|3734|3725|3733.7|3724.7|3734|3725|3733.3|3724.3|0
1685315100000|2023-05-28 23:05:00|3733.8|3724.8|3733.5|3724.5|3734.2|3725.2|3733.4|3724.4|0
1685315400000|2023-05-28 23:10:00|3733.7|3724.7|3734.2|3725.2|3734.7|3725.7|3733.5|3724.5|0
1685315700000|2023-05-28 23:15:00|3734.1|3725.1|3734.4|3725.4|3734.5|3725.5|3733.3|3724.3|0
1685316000000|2023-05-28 23:20:00|3734.6|3725.6|3734.2|3725.2|3734.7|3725.7|3734.2|3725.2|0
1685316300000|2023-05-28 23:25:00|3734.1|3725.1|3734.2|3725.2|3734.2|3725.2|3733.7|3724.7|0
1685316600000|2023-05-28 23:30:00|3734.1|3725.1|3737|3728|3737.2|3728.2|3734|3725|0
1685316900000|2023-05-28 23:35:00|3737.9|3728.9|3737.7|3728.7|3738.4|3729.4|3737.7|3728.7|0
1685317200000|2023-05-28 23:40:00|3737.9|3728.9|3737.6|3728.6|3737.9|3728.9|3737|3728|0
1685317500000|2023-05-28 23:45:00|3737.4|3728.4|3737.5|3728.5|3737.7|3728.7|3737|3728|0
1685317800000|2023-05-28 23:50:00|3737.4|3728.4|3737.8|3728.8|3738.2|3729.2|3737.3|3728.3|0
1685318100000|2023-05-28 23:55:00|3738|3729|3738|3729|3738.8|3729.8|3737.7|3728.7|0
1685318400000|2023-05-29 00:00:00|3737.9|3728.9|3738|3729|3738.2|3729.2|3737.3|3728.3|0
1685318700000|2023-05-29 00:05:00|3738.1|3729.1|3739|3730|3739.4|3730.4|3737.7|3728.7|0
1685319000000|2023-05-29 00:10:00|3739.2|3730.2|3739.9|3730.9|3740.2|3731.2|3739|3730|0
1685319300000|2023-05-29 00:15:00|3740|3731|3739|3730|3740.7|3731.7|3738.8|3729.8|0
1685319600000|2023-05-29 00:20:00|3738.8|3729.8|3737.3|3728.3|3738.8|3729.8|3737.3|3728.3|0
1685319900000|2023-05-29 00:25:00|3737|3728|3736.1|3727.1|3737.3|3728.3|3735.9|3726.9|0
1685320200000|2023-05-29 00:30:00|3735.9|3726.9|3733.8|3724.8|3735.9|3726.9|3733.8|3724.8|0
1685320500000|2023-05-29 00:35:00|3733.9|3724.9|3731.5|3722.5|3734.2|3725.2|3731.4|3722.4|0
1685320800000|2023-05-29 00:40:00|3731.6|3722.6|3732|3723|3732.4|3723.4|3731.5|3722.5|0
1685321100000|2023-05-29 00:45:00|3731.9|3722.9|3731.7|3722.7|3732.1|3723.1|3731.5|3722.5|0
1685321400000|2023-05-29 00:50:00|3731.8|3722.8|3731.4|3722.4|3732|3723|3731.4|3722.4|0
1685321700000|2023-05-29 00:55:00|3731.2|3722.2|3731.7|3722.7|3731.9|3722.9|3731|3722|0
1685322000000|2023-05-29 01:00:00|3731.5|3722.5|3730.4|3721.4|3731.9|3722.9|3729.8|3720.8|0
1685322300000|2023-05-29 01:05:00|3730.5|3721.5|3729.7|3720.7|3730.5|3721.5|3729.5|3720.5|0
1685322600000|2023-05-29 01:10:00|3729.8|3720.8|3730.1|3721.1|3730.4|3721.4|3729.8|3720.8|0
1685322900000|2023-05-29 01:15:00|3730.9|3721.9|3736.3|3732.3|3745.8|3741.8|3708.3|3704.3|1072
1685323200000|2023-05-29 01:20:00|3735.8|3731.8|3730.8|3726.8|3739.8|3735.8|3727.3|3723.3|3885
1685323500000|2023-05-29 01:25:00|3730.3|3726.3|3731.3|3727.3|3738.8|3734.8|3726.8|3722.8|2551
1685323800000|2023-05-29 01:30:00|3730.8|3726.8|3726.8|3722.8|3747.3|3743.3|3723.8|3719.8|5359
1685324100000|2023-05-29 01:35:00|3727.8|3723.8|3725.8|3721.8|3733.8|3729.8|3714.3|3710.3|4310
1685324400000|2023-05-29 01:40:00|3726.3|3722.3|3718.3|3714.3|3726.3|3722.3|3708.8|3704.8|3305
1685324700000|2023-05-29 01:45:00|3718.8|3714.8|3717.3|3713.3|3728.8|3724.8|3712.8|3708.8|4200
1685325000000|2023-05-29 01:50:00|3717.8|3713.8|3715.3|3711.3|3728.8|3724.8|3714.8|3710.8|1320
1685325300000|2023-05-29 01:55:00|3714.8|3710.8|3720.8|3716.8|3723.8|3719.8|3710.8|3706.8|1232
1685325600000|2023-05-29 02:00:00|3720.3|3716.3|3746.3|3742.3|3746.8|3742.8|3718.3|3714.3|1520
1685325900000|2023-05-29 02:05:00|3745.8|3741.8|3740.3|3736.3|3746.8|3742.8|3736.3|3732.3|2007
1685326200000|2023-05-29 02:10:00|3739.8|3735.8|3728.8|3724.8|3739.8|3735.8|3727.3|3723.3|1327
1685326500000|2023-05-29 02:15:00|3729.3|3725.3|3734.9|3730.9|3735.9|3731.9|3722.4|3718.4|698
1685326800000|2023-05-29 02:20:00|3733.9|3729.9|3723.4|3719.4|3738.9|3734.9|3720.9|3716.9|444
1685327100000|2023-05-29 02:25:00|3722.9|3718.9|3724.4|3720.4|3727.9|3723.9|3717.9|3713.9|299
1685327400000|2023-05-29 02:30:00|3724.9|3720.9|3717.4|3713.4|3729.4|3725.4|3714.9|3710.9|706
1685327700000|2023-05-29 02:35:00|3717.9|3713.9|3710.9|3706.9|3722.9|3718.9|3710.9|3706.9|1936
1685328000000|2023-05-29 02:40:00|3711.4|3707.4|3703|3699|3711.9|3707.9|3698.5|3694.5|394
1685328300000|2023-05-29 02:45:00|3704.5|3700.5|3683|3679|3704.5|3700.5|3683|3679|2542
1685328600000|2023-05-29 02:50:00|3683.5|3679.5|3685|3681|3690|3686|3680|3676|2235
1685328900000|2023-05-29 02:55:00|3685.5|3681.5|3688|3684|3690|3686|3680.5|3676.5|330
1685329200000|2023-05-29 03:00:00|3688.5|3684.5|3690|3686|3690|3686|3682|3678|319
1685329500000|2023-05-29 03:05:00|3690.5|3686.5|3696|3692|3699|3695|3687|3683|424
1685329800000|2023-05-29 03:10:00|3696.5|3692.5|3698|3694|3700|3696|3691.5|3687.5|297
1685330100000|2023-05-29 03:15:00|3697.5|3693.5|3696|3692|3700|3696|3693.5|3689.5|921
1685330400000|2023-05-29 03:20:00|3697|3693|3680|3676|3697|3693|3679|3675|2155
1685330700000|2023-05-29 03:25:00|3680.5|3676.5|3679.5|3675.5|3683|3679|3672.5|3668.5|330
1685331000000|2023-05-29 03:30:00|3680|3676|3673|3669|3680|3676|3672|3668|452
1685331300000|2023-05-29 03:35:00|3672.5|3668.5|3668.5|3664.5|3674|3670|3668|3664|135
1685331600000|2023-05-29 03:40:00|3668|3664|3677|3673|3677.5|3673.5|3668|3664|178
1685331900000|2023-05-29 03:45:00|3678|3674|3678.5|3674.5|3682|3678|3677|3673|223
1685332200000|2023-05-29 03:50:00|3678|3674|3673|3669|3680|3676|3673|3669|345
1685332500000|2023-05-29 03:55:00|3673.5|3669.5|3675.5|3671.5|3676.5|3672.5|3669.5|3665.5|172
1685332800000|2023-05-29 04:00:00|3677|3668|3677.4|3668.4|3677.5|3668.5|3676.7|3667.7|0
1685333100000|2023-05-29 04:05:00|3677.3|3668.3|3677.4|3668.4|3677.6|3668.6|3677.2|3668.2|0
1685333400000|2023-05-29 04:10:00|3677.3|3668.3|3677|3668|3677.5|3668.5|3676.8|3667.8|0
1685333700000|2023-05-29 04:15:00|3677.1|3668.1|3677|3668|3677.2|3668.2|3677|3668|0
1685334000000|2023-05-29 04:20:00|3676.9|3667.9|3681.1|3672.1|3681.2|3672.2|3676.6|3667.6|0
1685334300000|2023-05-29 04:25:00|3681.2|3672.2|3681.1|3672.1|3681.5|3672.5|3680.9|3671.9|0
1685334600000|2023-05-29 04:30:00|3681.2|3672.2|3682|3673|3682|3673|3681.1|3672.1|0
1685334900000|2023-05-29 04:35:00|3681.8|3672.8|3682.9|3673.9|3682.9|3673.9|3681.8|3672.8|0
1685335200000|2023-05-29 04:40:00|3683|3674|3682.9|3673.9|3683|3674|3682.6|3673.6|0
1685335500000|2023-05-29 04:45:00|3683.1|3674.1|3682.9|3673.9|3683.1|3674.1|3682.6|3673.6|0
1685335800000|2023-05-29 04:50:00|3682.8|3673.8|3683.3|3674.3|3683.3|3674.3|3682.8|3673.8|0
1685336100000|2023-05-29 04:55:00|3683.2|3674.2|3683.6|3674.6|3683.6|3674.6|3683.1|3674.1|3
1685336400000|2023-05-29 05:00:00|3683.5|3674.5|3665.5|3661.5|3683.5|3674.5|3662.5|3658.5|539
1685336700000|2023-05-29 05:05:00|3666|3662|3675|3671|3675.5|3671.5|3665|3661|320
1685337000000|2023-05-29 05:10:00|3674.5|3670.5|3680|3676|3684.5|3680.5|3673|3669|1226
1685337300000|2023-05-29 05:15:00|3679.5|3675.5|3667.5|3663.5|3680|3676|3667|3663|610
1685337600000|2023-05-29 05:20:00|3667|3663|3660|3656|3667|3663|3653|3649|2773
1685337900000|2023-05-29 05:25:00|3660.5|3656.5|3653.5|3649.5|3662.5|3658.5|3651|3647|453
1685338200000|2023-05-29 05:30:00|3654|3650|3646|3642|3658.5|3654.5|3644|3640|412
1685338500000|2023-05-29 05:35:00|3646.5|3642.5|3646.5|3642.5|3648.5|3644.5|3642.5|3638.5|568
1685338800000|2023-05-29 05:40:00|3646|3642|3650|3646|3651|3647|3644.5|3640.5|603
1685339100000|2023-05-29 05:45:00|3650.5|3646.5|3652|3648|3655|3651|3646|3642|480
1685339400000|2023-05-29 05:50:00|3651|3647|3664|3660|3664|3660|3651|3647|882
1685339700000|2023-05-29 05:55:00|3665|3661|3661|3657|3668|3664|3656|3652|1091
1685340000000|2023-05-29 06:00:00|3661.5|3657.5|3656|3652|3666.5|3662.5|3656|3652|707
1685340300000|2023-05-29 06:05:00|3655.5|3651.5|3650|3646|3657|3653|3648.5|3644.5|860
1685340600000|2023-05-29 06:10:00|3649.5|3645.5|3649.5|3645.5|3653|3649|3646|3642|806
1685340900000|2023-05-29 06:15:00|3649|3645|3653|3649|3655|3651|3647|3643|566
1685341200000|2023-05-29 06:20:00|3653.5|3649.5|3655|3651|3657|3653|3646.5|3642.5|514
1685341500000|2023-05-29 06:25:00|3655.5|3651.5|3650|3646|3656|3652|3650|3646|678
1685341800000|2023-05-29 06:30:00|3649.5|3645.5|3659.5|3655.5|3663|3659|3648|3644|4000
1685342100000|2023-05-29 06:35:00|3660|3656|3653|3649|3661.5|3657.5|3651|3647|551
1685342400000|2023-05-29 06:40:00|3653.5|3649.5|3657|3653|3659|3655|3653|3649|1277
1685342700000|2023-05-29 06:45:00|3658|3654|3668|3664|3668|3664|3656|3652|584
1685343000000|2023-05-29 06:50:00|3667.5|3663.5|3664|3660|3668.5|3664.5|3663|3659|505
1685343300000|2023-05-29 06:55:00|3664.5|3660.5|3665.5|3661.5|3666.5|3662.5|3661.5|3657.5|460
1685343600000|2023-05-29 07:00:00|3665|3661|3664|3660|3667|3663|3658|3654|296
1685343900000|2023-05-29 07:05:00|3663|3659|3660|3656|3663|3659|3658|3654|228
1685344200000|2023-05-29 07:10:00|3660.5|3656.5|3665|3661|3668|3664|3659.5|3655.5|2306
1685344500000|2023-05-29 07:15:00|3665.5|3661.5|3658|3654|3669|3665|3657|3653|288
1685344800000|2023-05-29 07:20:00|3658.5|3654.5|3656.5|3652.5|3661|3657|3656.5|3652.5|254
1685345100000|2023-05-29 07:25:00|3656|3652|3657|3653|3657|3653|3653|3649|500
1685345400000|2023-05-29 07:30:00|3656.5|3652.5|3653.5|3649.5|3657.5|3653.5|3652|3648|551
1685345700000|2023-05-29 07:35:00|3654|3650|3649|3645|3656|3652|3649|3645|2306
1685346000000|2023-05-29 07:40:00|3649.5|3645.5|3650|3646|3655|3651|3648|3644|3562
1685346300000|2023-05-29 07:45:00|3650.5|3646.5|3644|3640|3651.5|3647.5|3643|3639|1151
1685346600000|2023-05-29 07:50:00|3643.5|3639.5|3649|3645|3650|3646|3640|3636|850
1685346900000|2023-05-29 07:55:00|3648.5|3644.5|3648.5|3644.5|3650|3646|3645|3641|1198
1685347200000|2023-05-29 08:00:00|3647.2|3643.2|3646.2|3642.2|3648.2|3644.2|3642.2|3638.2|1001
1685347500000|2023-05-29 08:05:00|3646.7|3642.7|3647.2|3643.2|3650.2|3646.2|3646.7|3642.7|1063
1685347800000|2023-05-29 08:10:00|3646.7|3642.7|3643.2|3639.2|3647.2|3643.2|3640.2|3636.2|3185
1685348100000|2023-05-29 08:15:00|3642.7|3638.7|3640.2|3636.2|3642.7|3638.7|3638.7|3634.7|2534
1685348400000|2023-05-29 08:20:00|3639.7|3635.7|3645.2|3641.2|3647.2|3643.2|3639.2|3635.2|1273
1685348700000|2023-05-29 08:25:00|3644.7|3640.7|3646.2|3642.2|3649.2|3645.2|3641.7|3637.7|653
1685349000000|2023-05-29 08:30:00|3646.1|3637.2|3646.2|3637.2|3646.7|3637.7|3646|3637|0
1685349300000|2023-05-29 08:35:00|3646.3|3637.3|3646.3|3637.3|3647.2|3638.2|3646|3637|0
1685349600000|2023-05-29 08:40:00|3646.2|3637.2|3643.8|3634.8|3646.2|3637.2|3643.8|3634.8|0
1685349900000|2023-05-29 08:45:00|3643.7|3634.7|3643.5|3634.5|3644|3635|3643.3|3634.3|0
1685350200000|2023-05-29 08:50:00|3643.6|3634.6|3644.2|3635.2|3644.5|3635.5|3643.5|3634.5|0
1685350500000|2023-05-29 08:55:00|3644.1|3635.1|3643.4|3634.4|3644.2|3635.2|3643.4|3634.4|0
1685350800000|2023-05-29 09:00:00|3643.5|3634.5|3639|3630|3643.5|3634.5|3638.9|3629.9|0
1685351100000|2023-05-29 09:05:00|3638.9|3629.9|3640.1|3631.1|3640.1|3631.1|3638.7|3629.7|0
1685351400000|2023-05-29 09:10:00|3640|3631|3638.7|3629.7|3640.1|3631.1|3638.5|3629.5|0
1685351700000|2023-05-29 09:15:00|3638.9|3629.9|3639|3630|3639.6|3630.6|3638.5|3629.5|0
1685352000000|2023-05-29 09:20:00|3639.2|3630.2|3638.2|3629.2|3639.6|3630.6|3638.1|3629.1|0
1685352300000|2023-05-29 09:25:00|3638.1|3629.1|3637.3|3628.3|3638.1|3629.1|3637|3628|0
1685352600000|2023-05-29 09:30:00|3637.4|3628.4|3635.9|3626.9|3637.9|3628.9|3635.9|3626.9|0
1685352900000|2023-05-29 09:35:00|3635.7|3626.7|3635.5|3626.5|3636.2|3627.2|3635|3626|0
1685353200000|2023-05-29 09:40:00|3635.4|3626.4|3631.4|3622.4|3635.5|3626.5|3630.1|3621.1|0
1685353500000|2023-05-29 09:45:00|3632.9|3623.9|3634.9|3625.9|3635|3626|3632.7|3623.7|0
1685353800000|2023-05-29 09:50:00|3634.8|3625.8|3635.9|3626.9|3636|3627|3634.7|3625.7|0
1685354100000|2023-05-29 09:55:00|3636|3627|3635.3|3626.3|3636|3627|3635.1|3626.1|0
1685354400000|2023-05-29 10:00:00|3635.6|3626.6|3635.2|3626.2|3635.7|3626.7|3635|3626|0
1685354700000|2023-05-29 10:05:00|3635.3|3626.3|3635.2|3626.2|3635.6|3626.6|3635|3626|0
1685355000000|2023-05-29 10:10:00|3635.1|3626.1|3635.2|3626.2|3635.9|3626.9|3635.1|3626.1|0
1685355300000|2023-05-29 10:15:00|3635.1|3626.1|3635.6|3626.6|3635.6|3626.6|3635|3626|0
1685355600000|2023-05-29 10:20:00|3635.5|3626.5|3635.3|3626.3|3635.5|3626.5|3634.9|3625.9|0
1685355900000|2023-05-29 10:25:00|3635.2|3626.2|3634.9|3625.9|3635.2|3626.2|3634.7|3625.7|0
1685356200000|2023-05-29 10:30:00|3635|3626|3635.9|3626.9|3636.1|3627.1|3634.9|3625.9|0
1685356500000|2023-05-29 10:35:00|3636|3627|3635.2|3626.2|3636.6|3627.6|3635.2|3626.2|0
1685356800000|2023-05-29 10:40:00|3635.1|3626.1|3634.4|3625.4|3635.4|3626.4|3634.3|3625.3|0
1685357100000|2023-05-29 10:45:00|3634.3|3625.3|3634.2|3625.2|3634.6|3625.6|3634.2|3625.2|0
1685357400000|2023-05-29 10:50:00|3634|3625|3633.2|3624.2|3634.1|3625.1|3633.2|3624.2|0
1685357700000|2023-05-29 10:55:00|3633.4|3624.4|3633.5|3624.5|3633.5|3624.5|3633|3624|0
1685358000000|2023-05-29 11:00:00|3633.6|3624.6|3633.2|3624.2|3633.7|3624.7|3633|3624|0
1685358300000|2023-05-29 11:05:00|3633|3624|3633.1|3624.1|3633.2|3624.2|3632.6|3623.6|0
1685358600000|2023-05-29 11:10:00|3633|3624|3633.7|3624.7|3634.1|3625.1|3633|3624|0
1685358900000|2023-05-29 11:15:00|3633.6|3624.6|3633.6|3624.6|3634|3625|3633.3|3624.3|0
1685359200000|2023-05-29 11:20:00|3633.5|3624.5|3632.7|3623.7|3633.6|3624.6|3632.7|3623.7|0
1685359500000|2023-05-29 11:25:00|3632.6|3623.6|3633.9|3624.9|3633.9|3624.9|3632.3|3623.3|0
1685359800000|2023-05-29 11:30:00|3633.8|3624.8|3633.8|3624.8|3634.3|3625.3|3633.6|3624.6|0
1685360100000|2023-05-29 11:35:00|3633.9|3624.9|3634.4|3625.4|3634.7|3625.7|3633.9|3624.9|0
1685360400000|2023-05-29 11:40:00|3634.5|3625.5|3634.1|3625.1|3634.5|3625.5|3633.7|3624.7|0
1685360700000|2023-05-29 11:45:00|3634.2|3625.2|3634.3|3625.3|3634.7|3625.7|3633.7|3624.7|0
1685361000000|2023-05-29 11:50:00|3634.2|3625.2|3634.1|3625.1|3634.5|3625.5|3634|3625|0
1685361300000|2023-05-29 11:55:00|3634|3625|3633.5|3624.5|3634.1|3625.1|3633.3|3624.3|0
1685361600000|2023-05-29 12:00:00|3633.4|3624.4|3633.5|3624.5|3634.4|3625.4|3633.2|3624.2|0
1685361900000|2023-05-29 12:05:00|3633.7|3624.7|3633.6|3624.6|3634|3625|3633.1|3624.1|0
1685362200000|2023-05-29 12:10:00|3633.5|3624.5|3633.4|3624.4|3633.7|3624.7|3633.2|3624.2|0
1685362500000|2023-05-29 12:15:00|3633.5|3624.5|3630.9|3621.9|3633.6|3624.6|3630.6|3621.6|0
1685362800000|2023-05-29 12:20:00|3631.1|3622.1|3630.9|3621.9|3631.6|3622.6|3630.7|3621.7|0
1685363100000|2023-05-29 12:25:00|3631|3622|3631.6|3622.6|3631.7|3622.7|3631|3622|0
1685363400000|2023-05-29 12:30:00|3631.5|3622.5|3629.9|3620.9|3631.5|3622.5|3629.9|3620.9|0
1685363700000|2023-05-29 12:35:00|3629.8|3620.8|3630|3621|3630.5|3621.5|3629.5|3620.5|0
1685364000000|2023-05-29 12:40:00|3630.1|3621.1|3630.1|3621.1|3630.6|3621.6|3629.9|3620.9|0
1685364300000|2023-05-29 12:45:00|3629.9|3620.9|3630.4|3621.4|3630.9|3621.9|3629.9|3620.9|0
1685364600000|2023-05-29 12:50:00|3630.3|3621.3|3630|3621|3630.4|3621.4|3629.8|3620.8|0
1685364900000|2023-05-29 12:55:00|3629.8|3620.8|3630.6|3621.6|3630.9|3621.9|3629.5|3620.5|0
1685365200000|2023-05-29 13:00:00|3630.8|3621.8|3631.4|3622.4|3631.6|3622.6|3630.3|3621.3|0
1685365500000|2023-05-29 13:05:00|3631.6|3622.6|3631.5|3622.5|3631.8|3622.8|3630.9|3621.9|0
1685365800000|2023-05-29 13:10:00|3631.6|3622.6|3631.3|3622.3|3632.1|3623.1|3631.3|3622.3|0
1685366100000|2023-05-29 13:15:00|3631.2|3622.2|3630.6|3621.6|3631.3|3622.3|3630.4|3621.4|0
1685366400000|2023-05-29 13:20:00|3630.7|3621.7|3630.6|3621.6|3630.9|3621.9|3630.4|3621.4|0
1685366700000|2023-05-29 13:25:00|3630.5|3621.5|3630.6|3621.6|3630.6|3621.6|3630.2|3621.2|0
1685367000000|2023-05-29 13:30:00|3630.8|3621.8|3629.9|3620.9|3630.8|3621.8|3629.8|3620.8|0
1685367300000|2023-05-29 13:35:00|3630|3621|3630.4|3621.4|3630.7|3621.7|3630|3621|0
1685367600000|2023-05-29 13:40:00|3630.6|3621.6|3630.6|3621.6|3631.1|3622.1|3629.8|3620.8|0
1685367900000|2023-05-29 13:45:00|3630.5|3621.5|3630.1|3621.1|3630.9|3621.9|3629.9|3620.9|0
1685368200000|2023-05-29 13:50:00|3630.2|3621.2|3630.4|3621.4|3630.8|3621.8|3630.2|3621.2|0
1685368500000|2023-05-29 13:55:00|3630.5|3621.5|3630.3|3621.3|3630.6|3621.6|3630.2|3621.2|0
1685368800000|2023-05-29 14:00:00|3630.5|3621.5|3630.5|3621.5|3630.5|3621.5|3630.2|3621.2|0
1685369100000|2023-05-29 14:05:00|3630.4|3621.4|3630.4|3621.4|3630.7|3621.7|3630.3|3621.3|0
1685369400000|2023-05-29 14:10:00|3630.6|3621.6|3630.8|3621.8|3631|3622|3630.4|3621.4|0
1685369700000|2023-05-29 14:15:00|3631|3622|3631.3|3622.3|3631.5|3622.5|3630.6|3621.6|0
1685370000000|2023-05-29 14:20:00|3631.4|3622.4|3632.2|3623.2|3632.2|3623.2|3631.3|3622.3|0
1685370300000|2023-05-29 14:25:00|3632|3623|3632.7|3623.7|3632.9|3623.9|3632|3623|0
1685370600000|2023-05-29 14:30:00|3632.8|3623.8|3632.7|3623.7|3633.1|3624.1|3632.6|3623.6|0
1685370900000|2023-05-29 14:35:00|3632.6|3623.6|3632.6|3623.6|3632.9|3623.9|3632.6|3623.6|0
1685371200000|2023-05-29 14:40:00|3632.7|3623.7|3632.5|3623.5|3633.1|3624.1|3632.5|3623.5|0
1685371500000|2023-05-29 14:45:00|3632.7|3623.7|3633.2|3624.2|3633.4|3624.4|3632.4|3623.4|0
1685371800000|2023-05-29 14:50:00|3633.4|3624.4|3632.9|3623.9|3633.6|3624.6|3632.3|3623.3|0
1685372100000|2023-05-29 14:55:00|3633|3624|3632.8|3623.8|3633.2|3624.2|3632.6|3623.6|0
1685372400000|2023-05-29 15:00:00|3633|3624|3633|3624|3633.1|3624.1|3632.4|3623.4|0
1685372700000|2023-05-29 15:05:00|3632.9|3623.9|3633.4|3624.4|3633.5|3624.5|3632.9|3623.9|0
1685373000000|2023-05-29 15:10:00|3633.5|3624.5|3634|3625|3634.2|3625.2|3633.4|3624.4|0
1685373300000|2023-05-29 15:15:00|3634.1|3625.1|3633.6|3624.6|3634.1|3625.1|3633.6|3624.6|0
1685373600000|2023-05-29 15:20:00|3633.5|3624.5|3633.7|3624.7|3633.7|3624.7|3633.2|3624.2|0
1685373900000|2023-05-29 15:25:00|3633.6|3624.6|3634.1|3625.1|3634.3|3625.3|3633.3|3624.3|0
1685374200000|2023-05-29 15:30:00|3634.3|3625.3|3634.1|3625.1|3634.5|3625.5|3633.7|3624.7|0
1685374500000|2023-05-29 15:35:00|3634.3|3625.3|3634.5|3625.5|3634.7|3625.7|3633.9|3624.9|0
1685374800000|2023-05-29 15:40:00|3634.4|3625.4|3634.1|3625.1|3634.5|3625.5|3634|3625|0
1685375100000|2023-05-29 15:45:00|3634.2|3625.2|3634|3625|3634.3|3625.3|3633.8|3624.8|0
1685375400000|2023-05-29 15:50:00|3634.1|3625.1|3633.8|3624.8|3634.3|3625.3|3633.7|3624.7|0
1685375700000|2023-05-29 15:55:00|3633.7|3624.7|3633.5|3624.5|3633.8|3624.8|3633.4|3624.4|0
1685376000000|2023-05-29 16:00:00|3633.4|3624.4|3633.1|3624.1|3633.4|3624.4|3633.1|3624.1|0
1685376300000|2023-05-29 16:05:00|3633.3|3624.3|3633.4|3624.4|3633.6|3624.6|3633.3|3624.3|0
1685376600000|2023-05-29 16:10:00|3633.5|3624.5|3633.9|3624.9|3634.1|3625.1|3633.4|3624.4|0
1685376900000|2023-05-29 16:15:00|3634.1|3625.1|3634.1|3625.1|3634.2|3625.2|3633.9|3624.9|0
1685377200000|2023-05-29 16:20:00|3634|3625|3633.7|3624.7|3634.1|3625.1|3633.6|3624.6|0
1685377500000|2023-05-29 16:25:00|3633.9|3624.9|3634.2|3625.2|3634.2|3625.2|3633.7|3624.7|0
1685377800000|2023-05-29 16:30:00|3634.1|3625.1|3633.7|3624.7|3634.2|3625.2|3633.7|3624.7|0
1685378100000|2023-05-29 16:35:00|3633.8|3624.8|3633.7|3624.7|3633.9|3624.9|3633.7|3624.7|0
1685378400000|2023-05-29 16:40:00|3633.9|3624.9|3633.9|3624.9|3633.9|3624.9|3633.7|3624.7|0
1685378700000|2023-05-29 16:45:00|3633.8|3624.8|3634.4|3625.4|3634.4|3625.4|3633.8|3624.8|0
1685379000000|2023-05-29 16:50:00|3634.5|3625.5|3633.8|3624.8|3634.6|3625.6|3633.8|3624.8|0
1685379300000|2023-05-29 16:55:00|3633.7|3624.7|3633.7|3624.7|3634.4|3625.4|3633.4|3624.4|0
1685379600000|2023-05-29 17:00:00|3633.6|3624.6|3634.3|3625.3|3634.3|3625.3|3633.6|3624.6|0
1685379900000|2023-05-29 17:05:00|3634.2|3625.2|3634.3|3625.3|3634.3|3625.3|3633.6|3624.6|0
1685381100000|2023-05-29 17:25:00|3638.6|3629.6|3638.6|3629.6|3638.6|3629.6|3638.6|3629.6|0
1685383200000|2023-05-29 18:00:00|3638.7|3629.7|3639.3|3630.3|3639.3|3630.3|3638.7|3629.7|0
1685384100000|2023-05-29 18:15:00|3640.1|3631.1|3640.1|3631.1|3640.1|3631.1|3640.1|3631.1|0
1685387100000|2023-05-29 19:05:00|3642.3|3633.3|3642.3|3633.3|3642.3|3633.3|3642.3|3633.3|0
1685390100000|2023-05-29 19:55:00|3642|3633|3642|3633|3642.3|3633.3|3641.7|3632.7|0
1685397600000|2023-05-29 22:00:00|3640.6|3631.6|3642.5|3633.5|3642.7|3633.7|3640.3|3631.3|0
1685397900000|2023-05-29 22:05:00|3642.4|3633.4|3644.3|3635.3|3644.3|3635.3|3642|3633|0
1685398200000|2023-05-29 22:10:00|3643.8|3634.8|3643.2|3634.2|3644.3|3635.3|3643|3634|0
1685398500000|2023-05-29 22:15:00|3643.3|3634.3|3643.2|3634.2|3643.7|3634.7|3643|3634|0
1685398800000|2023-05-29 22:20:00|3643.1|3634.1|3642.9|3633.9|3643.2|3634.2|3642.7|3633.7|0
1685399100000|2023-05-29 22:25:00|3642.8|3633.8|3642.5|3633.5|3642.9|3633.9|3642.3|3633.3|0
1685399400000|2023-05-29 22:30:00|3642.7|3633.7|3643.1|3634.1|3643.2|3634.2|3642.6|3633.6|0
1685399700000|2023-05-29 22:35:00|3643|3634|3642.3|3633.3|3643.4|3634.4|3642.3|3633.3|0
1685400000000|2023-05-29 22:40:00|3642.2|3633.2|3641.6|3632.6|3642.5|3633.5|3641.5|3632.5|0
1685400300000|2023-05-29 22:45:00|3641.7|3632.7|3642.2|3633.2|3642.4|3633.4|3641.7|3632.7|0
1685400600000|2023-05-29 22:50:00|3642|3633|3641.8|3632.8|3642.3|3633.3|3641.8|3632.8|0
1685400900000|2023-05-29 22:55:00|3641.7|3632.7|3641.8|3632.8|3642|3633|3641.6|3632.6|0
1685401200000|2023-05-29 23:00:00|3641.6|3632.6|3642.2|3633.2|3642.2|3633.2|3641.6|3632.6|0
1685401500000|2023-05-29 23:05:00|3642.3|3633.3|3642.2|3633.2|3642.3|3633.3|3642.2|3633.2|0
1685401800000|2023-05-29 23:10:00|3642.3|3633.3|3642.5|3633.5|3642.7|3633.7|3642.1|3633.1|0
1685402100000|2023-05-29 23:15:00|3642.4|3633.4|3640.9|3631.9|3642.4|3633.4|3640.7|3631.7|0
1685402400000|2023-05-29 23:20:00|3640.8|3631.8|3640.2|3631.2|3641.1|3632.1|3640|3631|0
1685402700000|2023-05-29 23:25:00|3640.1|3631.1|3640.2|3631.2|3640.4|3631.4|3640|3631|0
1685403000000|2023-05-29 23:30:00|3640.4|3631.4|3640.2|3631.2|3640.6|3631.6|3640|3631|0
1685403300000|2023-05-29 23:35:00|3640.4|3631.4|3640.2|3631.2|3640.5|3631.5|3640.2|3631.2|0
1685403600000|2023-05-29 23:40:00|3640.3|3631.3|3640.4|3631.4|3641|3632|3640.2|3631.2|0
1685403900000|2023-05-29 23:45:00|3640.3|3631.3|3642.1|3633.1|3642.5|3633.5|3639.5|3630.5|0
1685404200000|2023-05-29 23:50:00|3641.9|3632.9|3641.9|3632.9|3642.1|3633.1|3641.4|3632.4|0
1685404500000|2023-05-29 23:55:00|3642.1|3633.1|3642.1|3633.1|3642.6|3633.6|3641.9|3632.9|0
1685404800000|2023-05-30 00:00:00|3641.9|3632.9|3643.3|3634.3|3643.3|3634.3|3641.6|3632.6|0
1685405100000|2023-05-30 00:05:00|3643.2|3634.2|3644.1|3635.1|3644.5|3635.5|3643.2|3634.2|0
1685405400000|2023-05-30 00:10:00|3644.3|3635.3|3643.2|3634.2|3644.5|3635.5|3642.9|3633.9|0
1685405700000|2023-05-30 00:15:00|3643.3|3634.3|3644.2|3635.2|3645.1|3636.1|3643.2|3634.2|0
1685406000000|2023-05-30 00:20:00|3644.1|3635.1|3644|3635|3644.2|3635.2|3643.3|3634.3|0
1685406300000|2023-05-30 00:25:00|3643.9|3634.9|3645.7|3636.7|3646.1|3637.1|3643.2|3634.2|0
1685406600000|2023-05-30 00:30:00|3645.9|3636.9|3646|3637|3646.8|3637.8|3645.7|3636.7|0
1685406900000|2023-05-30 00:35:00|3645.9|3636.9|3645.1|3636.1|3646|3637|3645|3636|0
1685407200000|2023-05-30 00:40:00|3645|3636|3645.3|3636.3|3645.8|3636.8|3645|3636|0
1685407500000|2023-05-30 00:45:00|3645.4|3636.4|3646|3637|3646.3|3637.3|3645.3|3636.3|0
1685407800000|2023-05-30 00:50:00|3646.1|3637.1|3645.9|3636.9|3646.4|3637.4|3645.7|3636.7|0
1685408100000|2023-05-30 00:55:00|3645.8|3636.8|3646.3|3637.3|3646.3|3637.3|3645.6|3636.6|0
1685408400000|2023-05-30 01:00:00|3646.4|3637.4|3646.6|3637.6|3646.7|3637.7|3646.1|3637.1|0
1685408700000|2023-05-30 01:05:00|3646.5|3637.5|3646.1|3637.1|3646.6|3637.6|3645.8|3636.8|0
1685409000000|2023-05-30 01:10:00|3646|3637|3648.5|3639.5|3648.7|3639.7|3646|3637|0
1685409300000|2023-05-30 01:15:00|3648.6|3639.6|3668.7|3664.7|3675.7|3671.7|3648.6|3639.6|1212
1685409600000|2023-05-30 01:20:00|3669.2|3665.2|3671.7|3667.7|3673.7|3669.7|3666.7|3662.7|389
1685409900000|2023-05-30 01:25:00|3671.2|3667.2|3675.7|3671.7|3679.2|3675.2|3669.2|3665.2|520
1685410200000|2023-05-30 01:30:00|3674.7|3670.7|3676.7|3672.7|3687.2|3683.2|3670.2|3666.2|2999
1685410500000|2023-05-30 01:35:00|3676.2|3672.2|3675.7|3671.7|3704.2|3700.2|3675.2|3671.2|2870
1685410800000|2023-05-30 01:40:00|3676.2|3672.2|3686.7|3682.7|3692.2|3688.2|3676.2|3672.2|2195
1685411100000|2023-05-30 01:45:00|3687.2|3683.2|3683.2|3679.2|3698.2|3694.2|3683.2|3679.2|1508
1685411400000|2023-05-30 01:50:00|3682.7|3678.7|3679.2|3675.2|3690.2|3686.2|3679.2|3675.2|1139
1685411700000|2023-05-30 01:55:00|3678.2|3674.2|3678.7|3674.7|3690.2|3686.2|3676.2|3672.2|1231
1685412000000|2023-05-30 02:00:00|3678.2|3674.2|3671.3|3667.3|3691.2|3687.2|3671.3|3667.3|2002
1685412300000|2023-05-30 02:05:00|3671.8|3667.8|3670.8|3666.8|3683.3|3679.3|3670.8|3666.8|1699
1685412600000|2023-05-30 02:10:00|3671.8|3667.8|3658.8|3654.8|3671.8|3667.8|3657.8|3653.8|1566
1685412900000|2023-05-30 02:15:00|3658.3|3654.3|3650.3|3646.3|3663.8|3659.8|3648.8|3644.8|1151
1685413200000|2023-05-30 02:20:00|3649.8|3645.8|3644.8|3640.8|3652.8|3648.8|3642.8|3638.8|1623
1685413500000|2023-05-30 02:25:00|3645.8|3641.8|3650.8|3646.8|3656.8|3652.8|3644.8|3640.8|1539
1685413800000|2023-05-30 02:30:00|3651.8|3647.8|3641.8|3637.8|3653.8|3649.8|3640.8|3636.8|1196
1685414100000|2023-05-30 02:35:00|3641.3|3637.3|3634.8|3630.8|3650.3|3646.3|3633.8|3629.8|1117
1685414400000|2023-05-30 02:40:00|3633.8|3629.8|3646.3|3642.3|3647.8|3643.8|3633.8|3629.8|1104
1685414700000|2023-05-30 02:45:00|3646.8|3642.8|3658.8|3654.8|3664.8|3660.8|3646.3|3642.3|1437
1685415000000|2023-05-30 02:50:00|3659.3|3655.3|3650.8|3646.8|3661.8|3657.8|3649.8|3645.8|959
1685415300000|2023-05-30 02:55:00|3650.3|3646.3|3647.8|3643.8|3651.8|3647.8|3645.8|3641.8|673
1685415600000|2023-05-30 03:00:00|3648.3|3644.3|3654.8|3650.8|3656.8|3652.8|3648.3|3644.3|856
1685415900000|2023-05-30 03:05:00|3655.3|3651.3|3649.8|3645.8|3657.8|3653.8|3645.3|3641.3|983
1685416200000|2023-05-30 03:10:00|3650.8|3646.8|3652.8|3648.8|3661.3|3657.3|3649.8|3645.8|813
1685416500000|2023-05-30 03:15:00|3653.3|3649.3|3649.3|3645.3|3655.8|3651.8|3647.3|3643.3|817
1685416800000|2023-05-30 03:20:00|3648.8|3644.8|3638.8|3634.8|3650.8|3646.8|3638.8|3634.8|863
1685417100000|2023-05-30 03:25:00|3637.8|3633.8|3633.8|3629.8|3639.8|3635.8|3629.8|3625.8|963
1685417400000|2023-05-30 03:30:00|3634.3|3630.3|3630.8|3626.8|3637.8|3633.8|3630.8|3626.8|852
1685417700000|2023-05-30 03:35:00|3631.3|3627.3|3635.8|3631.8|3637.8|3633.8|3629.8|3625.8|764
1685418000000|2023-05-30 03:40:00|3634.8|3630.8|3633.8|3629.8|3638.8|3634.8|3631.8|3627.8|1038
1685418300000|2023-05-30 03:45:00|3633.3|3629.3|3631.8|3627.8|3637.8|3633.8|3631.8|3627.8|728
1685418600000|2023-05-30 03:50:00|3632.3|3628.3|3631.8|3627.8|3637.8|3633.8|3631.8|3627.8|649
1685418900000|2023-05-30 03:55:00|3630.8|3626.8|3630.3|3626.3|3636.3|3632.3|3630.3|3626.3|384
1685419200000|2023-05-30 04:00:00|3633.1|3624.1|3634.2|3625.2|3634.3|3625.3|3633|3624|0
1685419500000|2023-05-30 04:05:00|3634.3|3625.3|3634.2|3625.2|3634.4|3625.4|3634|3625|0
1685419800000|2023-05-30 04:10:00|3634.3|3625.3|3634.6|3625.6|3635|3626|3634.2|3625.2|0
1685420100000|2023-05-30 04:15:00|3634.7|3625.7|3634.6|3625.6|3634.7|3625.7|3634.4|3625.4|0
1685420400000|2023-05-30 04:20:00|3634.7|3625.7|3634.1|3625.1|3634.7|3625.7|3634.1|3625.1|0
1685420700000|2023-05-30 04:25:00|3633.9|3624.9|3634.7|3625.7|3634.7|3625.7|3633.9|3624.9|0
1685421000000|2023-05-30 04:30:00|3634.8|3625.8|3634.9|3625.9|3635.2|3626.2|3634.7|3625.7|0
1685421300000|2023-05-30 04:35:00|3634.8|3625.8|3634.9|3625.9|3635.1|3626.1|3634.7|3625.7|0
1685421600000|2023-05-30 04:40:00|3634.8|3625.8|3634.6|3625.6|3634.8|3625.8|3634.4|3625.4|0
1685421900000|2023-05-30 04:45:00|3634.7|3625.7|3634.9|3625.9|3635.3|3626.3|3634.6|3625.6|0
1685422200000|2023-05-30 04:50:00|3635|3626|3634.9|3625.9|3635.1|3626.1|3634.7|3625.7|0
1685422500000|2023-05-30 04:55:00|3634.8|3625.8|3634.9|3625.9|3634.9|3625.9|3634.6|3625.6|48
1685422800000|2023-05-30 05:00:00|3632.8|3628.8|3635.8|3631.8|3639.8|3635.8|3627.8|3623.8|1245
1685423100000|2023-05-30 05:05:00|3636.3|3632.3|3636.8|3632.8|3643.8|3639.8|3633.8|3629.8|885
1685423400000|2023-05-30 05:10:00|3637.3|3633.3|3636.8|3632.8|3644.8|3640.8|3635.8|3631.8|781
1685423700000|2023-05-30 05:15:00|3636.3|3632.3|3633.8|3629.8|3642.8|3638.8|3632.8|3628.8|861
1685424000000|2023-05-30 05:20:00|3634.3|3630.3|3630.8|3626.8|3637.8|3633.8|3630.8|3626.8|718
1685424300000|2023-05-30 05:25:00|3630.3|3626.3|3634.8|3630.8|3640.8|3636.8|3628.8|3624.8|762
1685424600000|2023-05-30 05:30:00|3634.3|3630.3|3640.8|3636.8|3646.8|3642.8|3633.8|3629.8|1025
1685424900000|2023-05-30 05:35:00|3641.3|3637.3|3656.8|3652.8|3659.3|3655.3|3640.8|3636.8|1273
1685425200000|2023-05-30 05:40:00|3657.8|3653.8|3663.8|3659.8|3665.8|3661.8|3656.8|3652.8|1242
1685425500000|2023-05-30 05:45:00|3664.3|3660.3|3655.3|3651.3|3665.8|3661.8|3651.8|3647.8|937
1685425800000|2023-05-30 05:50:00|3654.8|3650.8|3664.8|3660.8|3667.8|3663.8|3654.8|3650.8|957
1685426100000|2023-05-30 05:55:00|3663.8|3659.8|3675.3|3671.3|3675.8|3671.8|3661.8|3657.8|1058
1685426400000|2023-05-30 06:00:00|3674.8|3670.8|3690.8|3686.8|3696.8|3692.8|3673.8|3669.8|2080
1685426700000|2023-05-30 06:05:00|3691.3|3687.3|3689.8|3685.8|3700.8|3696.8|3684.8|3680.8|2005
1685427000000|2023-05-30 06:10:00|3689.3|3685.3|3693.8|3689.8|3698.8|3694.8|3686.8|3682.8|1241
1685427300000|2023-05-30 06:15:00|3694.3|3690.3|3691.8|3687.8|3702.3|3698.3|3689.8|3685.8|1323
1685427600000|2023-05-30 06:20:00|3692.3|3688.3|3697.8|3693.8|3702.8|3698.8|3691.8|3687.8|974
1685427900000|2023-05-30 06:25:00|3697.3|3693.3|3693.8|3689.8|3700.8|3696.8|3693.3|3689.3|781
1685428200000|2023-05-30 06:30:00|3694.3|3690.3|3697.8|3693.8|3700.8|3696.8|3691.8|3687.8|806
1685428500000|2023-05-30 06:35:00|3696.8|3692.8|3693.8|3689.8|3703.8|3699.8|3691.8|3687.8|986
1685428800000|2023-05-30 06:40:00|3693.3|3689.3|3689.8|3685.8|3697.8|3693.8|3687.8|3683.8|1141
1685429100000|2023-05-30 06:45:00|3689.3|3685.3|3686.8|3682.8|3693.8|3689.8|3685.8|3681.8|1077
1685429400000|2023-05-30 06:50:00|3687.3|3683.3|3690.8|3686.8|3695.8|3691.8|3686.8|3682.8|861
1685429700000|2023-05-30 06:55:00|3691.3|3687.3|3695.8|3691.8|3697.8|3693.8|3690.8|3686.8|517
1685430000000|2023-05-30 07:00:00|3695.3|3691.3|3689.8|3685.8|3698.8|3694.8|3688.8|3684.8|761
1685430300000|2023-05-30 07:05:00|3690.3|3686.3|3687.8|3683.8|3698.8|3694.8|3687.8|3683.8|920
1685430600000|2023-05-30 07:10:00|3688.3|3684.3|3684.8|3680.8|3688.8|3684.8|3683.8|3679.8|704
1685430900000|2023-05-30 07:15:00|3684.3|3680.3|3684.3|3680.3|3689.3|3685.3|3682.8|3678.8|800
1685431200000|2023-05-30 07:20:00|3684.8|3680.8|3686.8|3682.8|3689.8|3685.8|3684.3|3680.3|700
1685431500000|2023-05-30 07:25:00|3685.8|3681.8|3693.8|3689.8|3695.8|3691.8|3685.8|3681.8|900
1685431800000|2023-05-30 07:30:00|3693.3|3689.3|3687.8|3683.8|3695.8|3691.8|3686.3|3682.3|745
1685432100000|2023-05-30 07:35:00|3688.3|3684.3|3691.8|3687.8|3697.3|3693.3|3688.3|3684.3|872
1685432400000|2023-05-30 07:40:00|3692.3|3688.3|3696.3|3692.3|3701.8|3697.8|3692.3|3688.3|1095
1685432700000|2023-05-30 07:45:00|3696.8|3692.8|3704.3|3700.3|3705.8|3701.8|3695.8|3691.8|890
1685433000000|2023-05-30 07:50:00|3703.8|3699.8|3705.8|3701.8|3711.8|3707.8|3702.8|3698.8|1459
1685433300000|2023-05-30 07:55:00|3706.8|3702.8|3706.8|3702.8|3710.8|3706.8|3705.8|3701.8|1146
1685433600000|2023-05-30 08:00:00|3707.3|3703.3|3703.8|3699.8|3710.8|3706.8|3701.8|3697.8|1086
1685433900000|2023-05-30 08:05:00|3703.3|3699.3|3705.8|3701.8|3707.8|3703.8|3702.3|3698.3|1038
1685434200000|2023-05-30 08:10:00|3705.3|3701.3|3703.8|3699.8|3705.8|3701.8|3701.8|3697.8|855
1685434500000|2023-05-30 08:15:00|3702.8|3698.8|3704.8|3700.8|3708.8|3704.8|3702.8|3698.8|1435
1685434800000|2023-05-30 08:20:00|3703.8|3699.8|3704.8|3700.8|3706.3|3702.3|3699.8|3695.8|1727
1685435100000|2023-05-30 08:25:00|3704.3|3700.3|3697.8|3693.8|3705.3|3701.3|3695.8|3691.8|879
1685435400000|2023-05-30 08:30:00|3700.5|3691.5|3701.8|3692.8|3701.8|3692.8|3699.9|3690.9|0
1685435700000|2023-05-30 08:35:00|3702|3693|3702.4|3693.4|3703.1|3694.1|3701.8|3692.8|0
1685436000000|2023-05-30 08:40:00|3702.5|3693.5|3702.3|3693.3|3703.2|3694.2|3702|3693|0
1685436300000|2023-05-30 08:45:00|3702.2|3693.2|3699.7|3690.7|3702.4|3693.4|3699|3690|0
1685436600000|2023-05-30 08:50:00|3699.8|3690.8|3700.2|3691.2|3700.3|3691.3|3699.1|3690.1|0
1685436900000|2023-05-30 08:55:00|3700|3691|3699.9|3690.9|3700.1|3691.1|3699.3|3690.3|0
1685437200000|2023-05-30 09:00:00|3699.8|3690.8|3701.4|3692.4|3701.8|3692.8|3699.3|3690.3|0
1685437500000|2023-05-30 09:05:00|3701.3|3692.3|3703|3694|3703.6|3694.6|3700.7|3691.7|0
1685437800000|2023-05-30 09:10:00|3702.9|3693.9|3703.2|3694.2|3703.5|3694.5|3702.5|3693.5|0
1685438100000|2023-05-30 09:15:00|3703.4|3694.4|3700.3|3692.3|3712.3|3697.3|3698.3|3687.3|15
1685438400000|2023-05-30 09:20:00|3699.3|3693.3|3703.3|3696.3|3703.3|3696.3|3699.3|3692.3|12
1685438700000|2023-05-30 09:25:00|3704.3|3697.3|3705.3|3697.3|3706.3|3699.3|3703.3|3695.3|46
1685439000000|2023-05-30 09:30:00|3704.3|3698.3|3705.3|3697.3|3705.3|3698.3|3702.3|3695.3|29
1685439300000|2023-05-30 09:35:00|3704.3|3698.3|3706.3|3699.3|3706.3|3699.3|3704.3|3698.3|9
1685439600000|2023-05-30 09:40:00|3707.3|3700.3|3705.3|3698.3|3707.3|3700.3|3704.3|3697.3|33
1685439900000|2023-05-30 09:45:00|3706.3|3699.3|3707.3|3700.3|3708.3|3701.3|3706.3|3698.3|28
1685440200000|2023-05-30 09:50:00|3708.3|3701.3|3708.3|3700.3|3709.3|3701.3|3707.3|3700.3|3
1685440500000|2023-05-30 09:55:00|3709.3|3701.3|3707.3|3699.3|3709.3|3702.3|3706.3|3699.3|3
1685440800000|2023-05-30 10:00:00|3706.3|3700.3|3705.3|3697.3|3707.3|3700.3|3704.3|3697.3|15
1685441100000|2023-05-30 10:05:00|3704.3|3698.3|3704.3|3696.3|3705.3|3698.3|3703.3|3695.3|27
1685441400000|2023-05-30 10:10:00|3703.3|3697.3|3703.3|3695.3|3703.3|3697.3|3701.3|3693.3|24
1685441700000|2023-05-30 10:15:00|3704.3|3696.3|3702.3|3695.3|3704.3|3697.3|3702.3|3695.3|5
1685442000000|2023-05-30 10:20:00|3703.3|3696.3|3704.3|3696.3|3704.3|3697.3|3702.3|3695.3|2
1685442300000|2023-05-30 10:25:00|3703.3|3697.3|3704.3|3697.3|3704.3|3697.3|3703.3|3696.3|4
1685442600000|2023-05-30 10:30:00|3703.3|3696.3|3706.3|3698.3|3706.3|3698.3|3703.3|3696.3|2
1685442900000|2023-05-30 10:35:00|3707.3|3699.3|3707.3|3700.3|3708.3|3701.3|3706.3|3699.3|6
1685443200000|2023-05-30 10:40:00|3706.3|3699.3|3707.3|3699.3|3708.3|3700.3|3706.3|3699.3|9
1685443500000|2023-05-30 10:45:00|3706.3|3700.3|3707.3|3699.3|3708.3|3701.3|3705.3|3698.3|9
1685443800000|2023-05-30 10:50:00|3706.3|3700.3|3707.3|3699.3|3707.3|3700.3|3706.3|3698.3|3
1685444100000|2023-05-30 10:55:00|3706.3|3700.3|3706.3|3699.3|3707.3|3700.3|3706.3|3699.3|1
1685444400000|2023-05-30 11:00:00|3707.3|3700.3|3706.3|3698.3|3707.3|3700.3|3705.3|3698.3|6
1685444700000|2023-05-30 11:05:00|3705.3|3697.3|3703.3|3696.3|3705.3|3697.3|3703.3|3695.3|7
1685445000000|2023-05-30 11:10:00|3702.3|3695.3|3703.3|3695.3|3703.3|3696.3|3702.3|3695.3|9
1685445300000|2023-05-30 11:15:00|3702.3|3696.3|3704.3|3697.3|3705.3|3697.3|3702.3|3695.3|3
1685445600000|2023-05-30 11:20:00|3705.3|3696.3|3701.3|3694.3|3705.3|3696.3|3699.3|3692.3|39
1685445900000|2023-05-30 11:25:00|3700.3|3693.3|3703.3|3696.3|3703.3|3696.3|3699.3|3692.3|10
1685446200000|2023-05-30 11:30:00|3704.3|3695.3|3703.3|3695.3|3704.3|3697.3|3701.3|3694.3|44
1685446500000|2023-05-30 11:35:00|3702.3|3696.3|3704.3|3697.3|3705.3|3697.3|3702.3|3695.3|33
1685446800000|2023-05-30 11:40:00|3703.3|3696.3|3703.3|3696.3|3704.3|3697.3|3702.3|3695.3|5
1685447100000|2023-05-30 11:45:00|3704.3|3697.3|3702.3|3695.3|3704.3|3697.3|3702.3|3695.3|15
1685447400000|2023-05-30 11:50:00|3703.3|3694.3|3702.3|3694.3|3703.3|3695.3|3701.3|3693.3|10
1685447700000|2023-05-30 11:55:00|3701.3|3695.3|3705.3|3698.3|3705.3|3698.3|3701.3|3694.3|20
1685448000000|2023-05-30 12:00:00|3704.3|3697.3|3706.3|3698.3|3706.3|3699.3|3704.3|3697.3|18
1685448300000|2023-05-30 12:05:00|3707.3|3699.3|3708.3|3700.3|3708.3|3700.3|3704.3|3697.3|19
1685448600000|2023-05-30 12:10:00|3707.3|3701.3|3706.3|3699.3|3708.3|3701.3|3706.3|3698.3|21
1685448900000|2023-05-30 12:15:00|3707.3|3698.3|3708.3|3700.3|3709.3|3702.3|3706.3|3698.3|41
1685449200000|2023-05-30 12:20:00|3707.3|3701.3|3705.3|3697.3|3708.3|3701.3|3704.3|3697.3|9
1685449500000|2023-05-30 12:25:00|3704.3|3698.3|3703.3|3696.3|3705.3|3698.3|3701.3|3694.3|38
1685449800000|2023-05-30 12:30:00|3702.3|3695.3|3701.3|3694.3|3704.3|3697.3|3701.3|3693.3|26
1685450100000|2023-05-30 12:35:00|3702.3|3695.3|3703.3|3696.3|3704.3|3697.3|3701.3|3694.3|29
1685450400000|2023-05-30 12:40:00|3702.3|3695.3|3702.3|3695.3|3703.3|3695.3|3701.3|3693.3|18
1685450700000|2023-05-30 12:45:00|3701.3|3694.3|3701.3|3694.3|3702.3|3694.3|3699.3|3691.3|30
1685451000000|2023-05-30 12:50:00|3702.3|3695.3|3700.3|3692.3|3702.3|3695.3|3699.3|3691.3|6
1685451300000|2023-05-30 12:55:00|3699.3|3693.3|3698.3|3692.3|3702.3|3695.3|3698.3|3691.3|14
1685451600000|2023-05-30 13:00:00|3698.8|3692.8|3698.8|3692.8|3699.8|3693.8|3697.8|3691.8|11
1685451900000|2023-05-30 13:05:00|3698.3|3692.3|3696.8|3690.8|3698.8|3692.8|3695.8|3689.8|35
1685452200000|2023-05-30 13:10:00|3696.3|3690.3|3692.8|3686.8|3696.8|3690.8|3692.8|3686.8|13
1685452500000|2023-05-30 13:15:00|3692.3|3686.3|3694.8|3688.8|3695.8|3689.8|3692.3|3686.3|2
1685452800000|2023-05-30 13:20:00|3694.3|3688.3|3691.3|3685.3|3695.8|3689.8|3690.8|3684.8|27
1685453100000|2023-05-30 13:25:00|3690.8|3684.8|3688.8|3682.8|3693.3|3687.3|3688.8|3682.8|32
1685453400000|2023-05-30 13:30:00|3689.3|3683.3|3696.3|3690.3|3702.8|3696.8|3684.3|3678.3|574
1685453700000|2023-05-30 13:35:00|3695.8|3689.8|3701.3|3695.3|3707.8|3701.8|3695.3|3689.3|478
1685454000000|2023-05-30 13:40:00|3702.3|3696.3|3705.3|3699.3|3707.8|3701.8|3696.8|3690.8|151
1685454300000|2023-05-30 13:45:00|3704.8|3698.8|3705.8|3699.8|3708.3|3702.3|3701.3|3695.3|68
1685454600000|2023-05-30 13:50:00|3705.3|3699.3|3684.3|3678.3|3705.3|3699.3|3682.3|3676.3|207
1685454900000|2023-05-30 13:55:00|3684.8|3678.8|3662.8|3656.8|3685.8|3679.8|3662.8|3656.8|178
1685455200000|2023-05-30 14:00:00|3663.3|3657.3|3662.3|3656.3|3665.3|3659.3|3654.3|3648.3|135
1685455500000|2023-05-30 14:05:00|3661.8|3655.8|3664.3|3658.3|3666.8|3660.8|3659.3|3653.3|113
1685455800000|2023-05-30 14:10:00|3663.8|3657.8|3665.3|3659.3|3668.3|3662.3|3663.3|3657.3|113
1685456100000|2023-05-30 14:15:00|3664.8|3658.8|3662.3|3656.3|3666.8|3660.8|3655.8|3649.8|102
1685456400000|2023-05-30 14:20:00|3661.8|3655.8|3660.8|3654.8|3668.8|3662.8|3659.3|3653.3|110
1685456700000|2023-05-30 14:25:00|3661.3|3655.3|3655.8|3649.8|3661.8|3655.8|3652.8|3646.8|125
1685457000000|2023-05-30 14:30:00|3655.3|3649.3|3656.3|3650.3|3658.8|3652.8|3651.8|3645.8|93
1685457300000|2023-05-30 14:35:00|3655.8|3649.8|3655.8|3649.8|3659.3|3653.3|3654.8|3648.8|65
1685457600000|2023-05-30 14:40:00|3655.3|3649.3|3647.8|3641.8|3656.8|3650.8|3647.8|3641.8|71
1685457900000|2023-05-30 14:45:00|3648.3|3642.3|3653.3|3647.3|3654.8|3648.8|3648.3|3642.3|122
1685458200000|2023-05-30 14:50:00|3652.8|3646.8|3648.8|3642.8|3655.8|3649.8|3647.8|3641.8|61
1685458500000|2023-05-30 14:55:00|3648.3|3642.3|3644.8|3638.8|3648.8|3642.8|3643.8|3637.8|195
1685458800000|2023-05-30 15:00:00|3645.3|3639.3|3646.8|3640.8|3648.3|3642.3|3643.8|3637.8|164
1685459100000|2023-05-30 15:05:00|3645.8|3639.8|3637.8|3631.8|3646.8|3640.8|3637.8|3631.8|114
1685459400000|2023-05-30 15:10:00|3636.8|3630.8|3638.8|3632.8|3639.3|3633.3|3631.8|3625.8|253
1685459700000|2023-05-30 15:15:00|3639.3|3633.3|3638.8|3632.8|3641.8|3635.8|3636.8|3630.8|149
1685460000000|2023-05-30 15:20:00|3639.3|3633.3|3635.8|3629.8|3641.8|3635.8|3634.8|3628.8|135
1685460300000|2023-05-30 15:25:00|3635.3|3629.3|3640.8|3634.8|3641.8|3635.8|3634.8|3628.8|131
1685460600000|2023-05-30 15:30:00|3641.3|3635.3|3637.8|3631.8|3642.8|3636.8|3636.8|3630.8|107
1685460900000|2023-05-30 15:35:00|3638.3|3632.3|3635.8|3629.8|3638.8|3632.8|3634.8|3628.8|65
1685461200000|2023-05-30 15:40:00|3636.8|3630.8|3632.3|3626.3|3639.8|3633.8|3629.8|3623.8|80
1685461500000|2023-05-30 15:45:00|3631.8|3625.8|3628.8|3622.8|3632.8|3626.8|3626.8|3620.8|73
1685461800000|2023-05-30 15:50:00|3628.3|3622.3|3633.3|3627.3|3633.8|3627.8|3626.8|3620.8|162
1685462100000|2023-05-30 15:55:00|3633.8|3627.8|3630.8|3624.8|3635.8|3629.8|3630.8|3624.8|111
1685462400000|2023-05-30 16:00:00|3631.3|3625.3|3632.8|3626.8|3633.8|3627.8|3628.8|3622.8|97
1685462700000|2023-05-30 16:05:00|3633.8|3627.8|3631.8|3625.8|3635.3|3629.3|3629.8|3623.8|163
1685463000000|2023-05-30 16:10:00|3632.3|3626.3|3635.8|3629.8|3636.3|3630.3|3632.3|3626.3|57
1685463300000|2023-05-30 16:15:00|3635.3|3629.3|3637.8|3631.8|3637.8|3631.8|3634.8|3628.8|66
1685463600000|2023-05-30 16:20:00|3638.3|3632.3|3637.8|3631.8|3638.8|3632.8|3636.3|3630.3|62
1685463900000|2023-05-30 16:25:00|3637.3|3631.3|3633.8|3627.8|3638.3|3632.3|3633.8|3627.8|95
1685464200000|2023-05-30 16:30:00|3632.8|3626.8|3631.8|3625.8|3635.8|3629.8|3631.8|3625.8|36
1685464500000|2023-05-30 16:35:00|3632.3|3626.3|3630.8|3624.8|3634.8|3628.8|3630.8|3624.8|24
1685464800000|2023-05-30 16:40:00|3629.8|3623.8|3627.8|3621.8|3629.8|3623.8|3626.8|3620.8|39
1685465100000|2023-05-30 16:45:00|3626.8|3620.8|3630.3|3624.3|3630.8|3624.8|3626.8|3620.8|17
1685465400000|2023-05-30 16:50:00|3629.8|3623.8|3630.8|3624.8|3631.8|3625.8|3628.8|3622.8|10
1685465700000|2023-05-30 16:55:00|3631.3|3625.3|3630.3|3624.3|3631.3|3625.3|3628.8|3622.8|6
1685466000000|2023-05-30 17:00:00|3629.8|3623.8|3626.8|3620.8|3630.8|3624.8|3625.8|3619.8|13
1685466300000|2023-05-30 17:05:00|3626.3|3620.3|3623.8|3617.8|3626.8|3620.8|3622.8|3616.8|13
1685466600000|2023-05-30 17:10:00|3623.3|3617.3|3622.8|3616.8|3624.8|3618.8|3621.8|3615.8|21
1685466900000|2023-05-30 17:15:00|3622.3|3616.3|3621.8|3615.8|3624.3|3618.3|3621.8|3615.8|0
1685467200000|2023-05-30 17:20:00|3622.3|3616.3|3622.8|3616.8|3623.8|3617.8|3621.8|3615.8|7
1685467500000|2023-05-30 17:25:00|3622.3|3616.3|3622.3|3616.3|3623.3|3617.3|3620.8|3614.8|18
1685467800000|2023-05-30 17:30:00|3621.8|3615.8|3622.8|3616.8|3624.8|3618.8|3620.8|3614.8|22
1685468100000|2023-05-30 17:35:00|3622.3|3616.3|3622.3|3616.3|3624.8|3618.8|3621.8|3615.8|19
1685468400000|2023-05-30 17:40:00|3622.8|3616.8|3621.3|3615.3|3623.3|3617.3|3620.8|3614.8|24
1685468700000|2023-05-30 17:45:00|3621.8|3615.8|3621.3|3615.3|3622.3|3616.3|3620.3|3614.3|6
1685469000000|2023-05-30 17:50:00|3621.8|3615.8|3620.8|3614.8|3622.8|3616.8|3619.8|3613.8|18
1685469300000|2023-05-30 17:55:00|3621.3|3615.3|3619.3|3613.3|3621.8|3615.8|3618.8|3612.8|12
1685469600000|2023-05-30 18:00:00|3618.8|3612.8|3617.8|3611.8|3620.8|3614.8|3617.8|3611.8|2
1685469900000|2023-05-30 18:05:00|3618.3|3612.3|3617.8|3611.8|3618.8|3612.8|3617.8|3611.8|16
1685470200000|2023-05-30 18:10:00|3617.3|3611.3|3618.3|3612.3|3620.8|3614.8|3616.8|3610.8|1
1685470500000|2023-05-30 18:15:00|3618.8|3612.8|3618.8|3612.8|3619.8|3613.8|3616.8|3610.8|5
1685470800000|2023-05-30 18:20:00|3619.3|3613.3|3622.8|3616.8|3622.8|3616.8|3618.8|3612.8|6
1685471100000|2023-05-30 18:25:00|3623.3|3617.3|3621.3|3615.3|3624.8|3618.8|3620.8|3614.8|36
1685471400000|2023-05-30 18:30:00|3621.8|3615.8|3623.8|3617.8|3624.8|3618.8|3621.3|3615.3|14
1685471700000|2023-05-30 18:35:00|3624.3|3618.3|3629.8|3623.8|3629.8|3623.8|3623.8|3617.8|15
1685472000000|2023-05-30 18:40:00|3630.3|3624.3|3629.3|3623.3|3630.3|3624.3|3626.8|3620.8|10
1685472300000|2023-05-30 18:45:00|3629.8|3623.8|3631.8|3625.8|3632.8|3626.8|3628.8|3622.8|11
1685472600000|2023-05-30 18:50:00|3632.3|3626.3|3631.3|3625.3|3632.8|3626.8|3629.3|3623.3|20
1685472900000|2023-05-30 18:55:00|3630.8|3624.8|3633.7|3624.7|3634.8|3628.8|3630.3|3624.3|43
1685473200000|2023-05-30 19:00:00|3633.6|3624.6|3634.7|3625.7|3635|3626|3632.9|3623.9|0
1685473500000|2023-05-30 19:05:00|3634.6|3625.6|3635.4|3626.4|3636|3627|3633.7|3624.7|0
1685473800000|2023-05-30 19:10:00|3635.3|3626.3|3635|3626|3635.5|3626.5|3633.3|3624.3|0
1685474100000|2023-05-30 19:15:00|3634.9|3625.9|3635.2|3626.2|3635.9|3626.9|3634.1|3625.1|0
1685474400000|2023-05-30 19:20:00|3635.3|3626.3|3635.3|3626.3|3636.7|3627.7|3635.2|3626.2|0
1685474700000|2023-05-30 19:25:00|3635.4|3626.4|3637.9|3628.9|3638.2|3629.2|3635.4|3626.4|0
1685475000000|2023-05-30 19:30:00|3637.8|3628.8|3639.4|3630.4|3639.5|3630.5|3637.8|3628.8|0
1685475300000|2023-05-30 19:35:00|3639.5|3630.5|3640.5|3631.5|3640.7|3631.7|3638.9|3629.9|0
1685475600000|2023-05-30 19:40:00|3640.4|3631.4|3641.6|3632.6|3641.6|3632.6|3639|3630|0
1685475900000|2023-05-30 19:45:00|3641.5|3632.5|3645.3|3636.3|3645.4|3636.4|3641.5|3632.5|0
1685476200000|2023-05-30 19:50:00|3645.2|3636.2|3648.2|3639.2|3648.3|3639.3|3643.5|3634.5|0
1685476500000|2023-05-30 19:55:00|3648.1|3639.1|3647.6|3638.6|3648.8|3639.8|3646|3637|0
1685476800000|2023-05-30 20:00:00|3647.4|3638.4|3649.1|3640.1|3649.2|3640.2|3647.2|3638.2|0
1685477100000|2023-05-30 20:05:00|3649.2|3640.2|3648.2|3639.2|3649.4|3640.4|3648|3639|0
1685477400000|2023-05-30 20:10:00|3648.3|3639.3|3649|3640|3649|3640|3647.8|3638.8|0
1685477700000|2023-05-30 20:15:00|3648.9|3639.9|3648.1|3639.1|3649|3640|3648.1|3639.1|0
1685478000000|2023-05-30 20:20:00|3648.3|3639.3|3648.7|3639.7|3648.7|3639.7|3648|3639|0
1685478300000|2023-05-30 20:25:00|3648.8|3639.8|3648.3|3639.3|3648.8|3639.8|3648.3|3639.3|0
1685478600000|2023-05-30 20:30:00|3648.4|3639.4|3649|3640|3649|3640|3648.4|3639.4|0
1685478900000|2023-05-30 20:35:00|3649.2|3640.2|3649.4|3640.4|3649.4|3640.4|3649|3640|0
1685479200000|2023-05-30 20:40:00|3649.5|3640.5|3649.9|3640.9|3649.9|3640.9|3649.4|3640.4|0
1685479500000|2023-05-30 20:45:00|3649.7|3640.7|3649.4|3640.4|3649.9|3640.9|3649.2|3640.2|0
1685479800000|2023-05-30 20:50:00|3649.5|3640.5|3649|3640|3649.6|3640.6|3649|3640|0
1685480100000|2023-05-30 20:55:00|3648.9|3639.9|3647.6|3638.6|3649|3640|3647.3|3638.3|0
1685480400000|2023-05-30 21:00:00|3647.7|3638.7|3648.1|3639.1|3648.1|3639.1|3647.7|3638.7|0
1685480700000|2023-05-30 21:05:00|3648|3639|3648.1|3639.1|3648.1|3639.1|3647.8|3638.8|0
1685481000000|2023-05-30 21:10:00|3648|3639|3648|3639|3648.1|3639.1|3648|3639|0
1685481300000|2023-05-30 21:15:00|3648.1|3639.1|3648.2|3639.2|3648.2|3639.2|3648|3639|0
1685481600000|2023-05-30 21:20:00|3647.9|3638.9|3648.1|3639.1|3648.2|3639.2|3647.6|3638.6|0
1685481900000|2023-05-30 21:25:00|3648|3639|3647.8|3638.8|3648.3|3639.3|3647.7|3638.7|0
1685482200000|2023-05-30 21:30:00|3647.9|3638.9|3648.2|3639.2|3648.3|3639.3|3647.9|3638.9|0
1685482500000|2023-05-30 21:35:00|3648|3639|3647.8|3638.8|3648.1|3639.1|3647.3|3638.3|0
1685482800000|2023-05-30 21:40:00|3647.6|3638.6|3647.6|3638.6|3647.7|3638.7|3647.6|3638.6|0
1685483100000|2023-05-30 21:45:00|3647.7|3638.7|3647.5|3638.5|3647.7|3638.7|3647.4|3638.4|0
1685483400000|2023-05-30 21:50:00|3647.6|3638.6|3647.2|3638.2|3647.7|3638.7|3647.2|3638.2|0
1685483700000|2023-05-30 21:55:00|3647.1|3638.1|3646.4|3637.4|3647.3|3638.3|3646.1|3637.1|0
1685484000000|2023-05-30 22:00:00|3646.3|3637.3|3644.3|3635.3|3646.7|3637.7|3643.6|3634.6|0
1685484300000|2023-05-30 22:05:00|3644.2|3635.2|3642.9|3633.9|3644.3|3635.3|3642.9|3633.9|0
1685484600000|2023-05-30 22:10:00|3643|3634|3643.3|3634.3|3643.5|3634.5|3642.9|3633.9|0
1685484900000|2023-05-30 22:15:00|3643.4|3634.4|3643.6|3634.6|3644.3|3635.3|3643.4|3634.4|0
1685485200000|2023-05-30 22:20:00|3643.5|3634.5|3642.9|3633.9|3643.6|3634.6|3642.9|3633.9|0
1685485500000|2023-05-30 22:25:00|3643.1|3634.1|3643.4|3634.4|3643.8|3634.8|3643.1|3634.1|0
1685485800000|2023-05-30 22:30:00|3643.5|3634.5|3643.8|3634.8|3643.8|3634.8|3643.3|3634.3|0
1685486100000|2023-05-30 22:35:00|3643.9|3634.9|3643.8|3634.8|3644|3635|3643.8|3634.8|0
1685486400000|2023-05-30 22:40:00|3643.9|3634.9|3644.3|3635.3|3644.3|3635.3|3643.8|3634.8|0
1685486700000|2023-05-30 22:45:00|3644.2|3635.2|3644|3635|3644.2|3635.2|3643.6|3634.6|0
1685487000000|2023-05-30 22:50:00|3644.1|3635.1|3644|3635|3644.5|3635.5|3643.8|3634.8|0
1685487300000|2023-05-30 22:55:00|3644.1|3635.1|3644|3635|3644.5|3635.5|3644|3635|0
1685487600000|2023-05-30 23:00:00|3644.1|3635.1|3645.7|3636.7|3645.7|3636.7|3644.1|3635.1|0
1685487900000|2023-05-30 23:05:00|3645.6|3636.6|3645.4|3636.4|3646.1|3637.1|3645.2|3636.2|0
1685488200000|2023-05-30 23:10:00|3645.5|3636.5|3645.5|3636.5|3645.9|3636.9|3645.2|3636.2|0
1685488500000|2023-05-30 23:15:00|3645.7|3636.7|3646.1|3637.1|3646.3|3637.3|3645.7|3636.7|0
1685488800000|2023-05-30 23:20:00|3646|3637|3645.7|3636.7|3646.1|3637.1|3645.5|3636.5|0
1685489100000|2023-05-30 23:25:00|3645.6|3636.6|3645.7|3636.7|3645.9|3636.9|3645.3|3636.3|0
1685489400000|2023-05-30 23:30:00|3645.8|3636.8|3646.5|3637.5|3646.5|3637.5|3645.3|3636.3|0
1685489700000|2023-05-30 23:35:00|3646.6|3637.6|3646|3637|3646.6|3637.6|3645.8|3636.8|0
1685490000000|2023-05-30 23:40:00|3646.1|3637.1|3647.1|3638.1|3647.2|3638.2|3646.1|3637.1|0
1685490300000|2023-05-30 23:45:00|3647|3638|3646.7|3637.7|3647|3638|3646.5|3637.5|0
1685490600000|2023-05-30 23:50:00|3646.6|3637.6|3645.8|3636.8|3646.7|3637.7|3645.6|3636.6|0
1685490900000|2023-05-30 23:55:00|3645.9|3636.9|3646.1|3637.1|3646.1|3637.1|3645.8|3636.8|0
1685491200000|2023-05-31 00:00:00|3646.3|3637.3|3646.3|3637.3|3646.5|3637.5|3645.8|3636.8|0
1685491500000|2023-05-31 00:05:00|3646.4|3637.4|3645.4|3636.4|3646.6|3637.6|3645.4|3636.4|0
1685491800000|2023-05-31 00:10:00|3645.5|3636.5|3645.2|3636.2|3646.3|3637.3|3645.2|3636.2|0
1685492100000|2023-05-31 00:15:00|3645.1|3636.1|3645.8|3636.8|3645.8|3636.8|3645.1|3636.1|0
1685492400000|2023-05-31 00:20:00|3645.6|3636.6|3645.2|3636.2|3645.6|3636.6|3645.1|3636.1|0
1685492700000|2023-05-31 00:25:00|3645.3|3636.3|3645.1|3636.1|3645.5|3636.5|3645.1|3636.1|0
1685493000000|2023-05-31 00:30:00|3644.9|3635.9|3644.8|3635.8|3645.1|3636.1|3644.4|3635.4|0
1685493300000|2023-05-31 00:35:00|3644.6|3635.6|3645.2|3636.2|3645.3|3636.3|3644.6|3635.6|0
1685493600000|2023-05-31 00:40:00|3645.3|3636.3|3645.6|3636.6|3645.9|3636.9|3645.3|3636.3|0
1685493900000|2023-05-31 00:45:00|3645.7|3636.7|3645.3|3636.3|3645.7|3636.7|3645.2|3636.2|0
1685494200000|2023-05-31 00:50:00|3645.2|3636.2|3645.2|3636.2|3645.4|3636.4|3645.2|3636.2|0
1685494500000|2023-05-31 00:55:00|3645.3|3636.3|3645.3|3636.3|3645.7|3636.7|3645.2|3636.2|0
1685494800000|2023-05-31 01:00:00|3645.5|3636.5|3644.8|3635.8|3645.5|3636.5|3644.8|3635.8|0
1685495100000|2023-05-31 01:05:00|3644.9|3635.9|3644.5|3635.5|3645.2|3636.2|3644.5|3635.5|0
1685495400000|2023-05-31 01:10:00|3644.7|3635.7|3644.5|3635.5|3644.7|3635.7|3644.2|3635.2|0
1685495700000|2023-05-31 01:15:00|3644.6|3635.6|3652.3|3648.3|3654.8|3650.8|3631.3|3627.3|821
1685496000000|2023-05-31 01:20:00|3653.3|3649.3|3657.8|3653.8|3658.8|3654.8|3650.8|3646.8|369
1685496300000|2023-05-31 01:25:00|3658.8|3654.8|3658.8|3654.8|3663.8|3659.8|3657.8|3653.8|428
1685496600000|2023-05-31 01:30:00|3658.3|3654.3|3638.8|3634.8|3658.3|3654.3|3625.8|3621.8|4561
1685496900000|2023-05-31 01:35:00|3638.3|3634.3|3631.8|3627.8|3641.3|3637.3|3621.8|3617.8|3040
1685497200000|2023-05-31 01:40:00|3631.3|3627.3|3621.8|3617.8|3642.8|3638.8|3618.8|3614.8|1766
1685497500000|2023-05-31 01:45:00|3622.3|3618.3|3623.8|3619.8|3630.8|3626.8|3614.3|3610.3|1578
1685497800000|2023-05-31 01:50:00|3625.3|3621.3|3641.1|3637.1|3644.1|3640.1|3622.8|3618.8|2105
1685498100000|2023-05-31 01:55:00|3641.6|3637.6|3626.6|3622.6|3641.6|3637.6|3624.1|3620.1|1371
1685498400000|2023-05-31 02:00:00|3626.1|3622.1|3636.1|3632.1|3639.1|3635.1|3621.1|3617.1|1911
1685498700000|2023-05-31 02:05:00|3636.6|3632.6|3627.1|3623.1|3637.1|3633.1|3624.1|3620.1|1136
1685499000000|2023-05-31 02:10:00|3627.6|3623.6|3624.1|3620.1|3632.1|3628.1|3622.1|3618.1|1227
1685499300000|2023-05-31 02:15:00|3624.6|3620.6|3629.1|3625.1|3629.1|3625.1|3621.1|3617.1|1125
1685499600000|2023-05-31 02:20:00|3628.1|3624.1|3623.1|3619.1|3629.1|3625.1|3617.6|3613.6|863
1685499900000|2023-05-31 02:25:00|3622.1|3618.1|3620.1|3616.1|3623.1|3619.1|3612.1|3608.1|1607
1685500200000|2023-05-31 02:30:00|3620.6|3616.6|3624.1|3620.1|3625.1|3621.1|3615.1|3611.1|1029
1685500500000|2023-05-31 02:35:00|3623.6|3619.6|3617.6|3613.6|3625.1|3621.1|3614.1|3610.1|991
1685500800000|2023-05-31 02:40:00|3618.1|3614.1|3609.1|3605.1|3618.1|3614.1|3608.1|3604.1|907
1685501100000|2023-05-31 02:45:00|3608.1|3604.1|3599.1|3595.1|3611.1|3607.1|3598.1|3594.1|1191
1685501400000|2023-05-31 02:50:00|3598.1|3594.1|3609.1|3605.1|3610.1|3606.1|3598.1|3594.1|930
1685501700000|2023-05-31 02:55:00|3608.6|3604.6|3606.6|3602.6|3611.1|3607.1|3602.1|3598.1|824
1685502000000|2023-05-31 03:00:00|3606.1|3602.1|3603.1|3599.1|3610.1|3606.1|3602.6|3598.6|780
1685502300000|2023-05-31 03:05:00|3602.6|3598.6|3598.1|3594.1|3605.1|3601.1|3598.1|3594.1|706
1685502600000|2023-05-31 03:10:00|3597.6|3593.6|3603.1|3599.1|3608.1|3604.1|3597.1|3593.1|523
1685502900000|2023-05-31 03:15:00|3602.6|3598.6|3598.1|3594.1|3606.1|3602.1|3597.1|3593.1|533
1685503200000|2023-05-31 03:20:00|3597.1|3593.1|3597.1|3593.1|3601.1|3597.1|3593.1|3589.1|931
1685503500000|2023-05-31 03:25:00|3596.1|3592.1|3603.1|3599.1|3606.1|3602.1|3594.1|3590.1|965
1685503800000|2023-05-31 03:30:00|3603.6|3599.6|3599.1|3595.1|3605.1|3601.1|3598.1|3594.1|379
1685504100000|2023-05-31 03:35:00|3598.1|3594.1|3604.1|3600.1|3607.1|3603.1|3597.1|3593.1|506
1685504400000|2023-05-31 03:40:00|3603.6|3599.6|3616.1|3612.1|3617.1|3613.1|3603.6|3599.6|487
1685504700000|2023-05-31 03:45:00|3615.6|3611.6|3613.1|3609.1|3615.6|3611.6|3610.1|3606.1|250
1685505000000|2023-05-31 03:50:00|3613.6|3609.6|3616.1|3612.1|3617.6|3613.6|3610.6|3606.6|282
1685505300000|2023-05-31 03:55:00|3617.1|3613.1|3614.1|3610.1|3618.1|3614.1|3613.1|3609.1|342
1685505600000|2023-05-31 04:00:00|3615.6|3606.6|3614.9|3605.9|3615.6|3606.6|3614.9|3605.9|1
1685505900000|2023-05-31 04:05:00|3615.1|3606.1|3615.5|3606.5|3615.8|3606.8|3615|3606|0
1685506200000|2023-05-31 04:10:00|3615.4|3606.4|3616.1|3607.1|3616.1|3607.1|3615.4|3606.4|0
1685506500000|2023-05-31 04:15:00|3616|3607|3615.8|3606.8|3616.1|3607.1|3615.7|3606.7|0
1685506800000|2023-05-31 04:20:00|3615.7|3606.7|3615.5|3606.5|3615.8|3606.8|3615.3|3606.3|0
1685507100000|2023-05-31 04:25:00|3615.6|3606.6|3615.6|3606.6|3616|3607|3615.6|3606.6|0
1685507400000|2023-05-31 04:30:00|3615.7|3606.7|3615.6|3606.6|3616.2|3607.2|3615.5|3606.5|0
1685507700000|2023-05-31 04:35:00|3615.7|3606.7|3616.1|3607.1|3616.1|3607.1|3615.4|3606.4|0
1685508000000|2023-05-31 04:40:00|3616.2|3607.2|3615.9|3606.9|3616.4|3607.4|3615.9|3606.9|0
1685508300000|2023-05-31 04:45:00|3616|3607|3615.8|3606.8|3616.1|3607.1|3615.8|3606.8|0
1685508600000|2023-05-31 04:50:00|3615.9|3606.9|3615.8|3606.8|3615.9|3606.9|3615.6|3606.6|0
1685508900000|2023-05-31 04:55:00|3615.9|3606.9|3615.6|3606.6|3616.2|3607.2|3615.6|3606.6|9
1685509200000|2023-05-31 05:00:00|3615.5|3606.5|3601.1|3597.1|3615.5|3609.6|3597.6|3593.6|545
1685509500000|2023-05-31 05:05:00|3600.6|3596.6|3592.6|3588.6|3604.1|3600.1|3591.1|3587.1|573
1685509800000|2023-05-31 05:10:00|3592.1|3588.1|3593.1|3589.1|3593.1|3589.1|3587.1|3583.1|655
1685510100000|2023-05-31 05:15:00|3592.1|3588.1|3594.1|3590.1|3597.1|3593.1|3589.1|3585.1|985
1685510400000|2023-05-31 05:20:00|3593.1|3589.1|3586.6|3582.6|3597.1|3593.1|3586.1|3582.1|1440
1685510700000|2023-05-31 05:25:00|3586.1|3582.1|3574.1|3570.1|3586.1|3582.1|3573.6|3569.6|1503
1685511000000|2023-05-31 05:30:00|3573.1|3569.1|3574.1|3570.1|3578.1|3574.1|3571.1|3567.1|1375
1685511300000|2023-05-31 05:35:00|3573.1|3569.1|3568.1|3564.1|3575.1|3571.1|3568.1|3564.1|821
1685511600000|2023-05-31 05:40:00|3567.1|3563.1|3566.6|3562.6|3572.1|3568.1|3565.1|3561.1|831
1685511900000|2023-05-31 05:45:00|3566.1|3562.1|3578.1|3574.1|3580.1|3576.1|3566.1|3562.1|760
1685512200000|2023-05-31 05:50:00|3579.1|3575.1|3590.6|3586.6|3591.1|3587.1|3578.1|3574.1|1136
1685512500000|2023-05-31 05:55:00|3590.1|3586.1|3595.1|3591.1|3597.1|3593.1|3587.1|3583.1|1078
1685512800000|2023-05-31 06:00:00|3594.6|3590.6|3586.6|3582.6|3596.1|3592.1|3584.1|3580.1|836
1685513100000|2023-05-31 06:05:00|3586.1|3582.1|3577.1|3573.1|3587.1|3583.1|3577.1|3573.1|646
1685513400000|2023-05-31 06:10:00|3576.1|3572.1|3588.1|3584.1|3588.1|3584.1|3576.1|3572.1|562
1685513700000|2023-05-31 06:15:00|3589.1|3585.1|3584.1|3580.1|3589.1|3585.1|3583.1|3579.1|495
1685514000000|2023-05-31 06:20:00|3585.1|3581.1|3582.1|3578.1|3585.1|3581.1|3577.1|3573.1|488
1685514300000|2023-05-31 06:25:00|3581.6|3577.6|3579.1|3575.1|3583.1|3579.1|3578.1|3574.1|398
1685514600000|2023-05-31 06:30:00|3578.1|3574.1|3578.1|3574.1|3581.1|3577.1|3576.1|3572.1|675
1685514900000|2023-05-31 06:35:00|3578.6|3574.6|3586.6|3582.6|3587.1|3583.1|3578.6|3574.6|458
1685515200000|2023-05-31 06:40:00|3586.1|3582.1|3591.1|3587.1|3592.1|3588.1|3586.1|3582.1|520
1685515500000|2023-05-31 06:45:00|3591.6|3587.6|3594.1|3590.1|3596.1|3592.1|3590.1|3586.1|615
1685515800000|2023-05-31 06:50:00|3593.1|3589.1|3590.1|3586.1|3595.1|3591.1|3589.1|3585.1|463
1685516100000|2023-05-31 06:55:00|3589.6|3585.6|3587.1|3583.1|3593.1|3589.1|3587.1|3583.1|323
1685516400000|2023-05-31 07:00:00|3587.6|3583.6|3583.1|3579.1|3590.6|3586.6|3581.1|3577.1|382
1685516700000|2023-05-31 07:05:00|3584.1|3580.1|3586.1|3582.1|3589.1|3585.1|3581.1|3577.1|362
1685517000000|2023-05-31 07:10:00|3585.6|3581.6|3592.1|3588.1|3592.1|3588.1|3584.6|3580.6|507
1685517300000|2023-05-31 07:15:00|3591.1|3587.1|3598.1|3594.1|3601.1|3597.1|3591.1|3587.1|1416
1685517600000|2023-05-31 07:20:00|3598.6|3594.6|3607.1|3603.1|3607.1|3603.1|3598.6|3594.6|2105
1685517900000|2023-05-31 07:25:00|3608.1|3604.1|3623.1|3619.1|3636.1|3632.1|3607.1|3603.1|3572
1685518200000|2023-05-31 07:30:00|3622.1|3618.1|3615.1|3611.1|3623.1|3619.1|3611.1|3607.1|988
1685518500000|2023-05-31 07:35:00|3616.1|3612.1|3605.6|3601.6|3616.1|3612.1|3604.1|3600.1|899
1685518800000|2023-05-31 07:40:00|3606.1|3602.1|3612.6|3608.6|3613.1|3609.1|3606.1|3602.1|1015
1685519100000|2023-05-31 07:45:00|3613.1|3609.1|3620.1|3616.1|3622.1|3618.1|3613.1|3609.1|1314
1685519400000|2023-05-31 07:50:00|3619.1|3615.1|3619.6|3615.6|3623.1|3619.1|3616.1|3612.1|1655
1685519700000|2023-05-31 07:55:00|3620.1|3616.1|3612.6|3608.6|3621.1|3617.1|3612.1|3608.1|2132
1685520000000|2023-05-31 08:00:00|3612.1|3608.1|3615.1|3611.1|3618.1|3614.1|3605.6|3601.6|2112
1685520300000|2023-05-31 08:05:00|3616.1|3612.1|3635.1|3631.1|3637.6|3633.6|3616.1|3612.1|2925
1685520600000|2023-05-31 08:10:00|3634.1|3630.1|3633.1|3629.1|3635.1|3631.1|3624.1|3620.1|1892
1685520900000|2023-05-31 08:15:00|3632.1|3628.1|3644.1|3640.1|3644.1|3640.1|3632.1|3628.1|3870
1685521200000|2023-05-31 08:20:00|3645.1|3641.1|3644.1|3640.1|3646.1|3642.1|3640.1|3636.1|2167
1685521500000|2023-05-31 08:25:00|3645.1|3641.1|3639.1|3635.1|3645.1|3641.1|3638.1|3634.1|1149
1685521800000|2023-05-31 08:30:00|3640.7|3631.7|3639.8|3630.8|3641.7|3632.7|3639.5|3630.5|0
1685522100000|2023-05-31 08:35:00|3639.7|3630.7|3637.9|3628.9|3640|3631|3637.7|3628.7|0
1685522400000|2023-05-31 08:40:00|3637.7|3628.7|3637.8|3628.8|3638.4|3629.4|3636.9|3627.9|0
1685522700000|2023-05-31 08:45:00|3637.9|3628.9|3638.8|3629.8|3638.9|3629.9|3637.4|3628.4|0
1685523000000|2023-05-31 08:50:00|3638.7|3629.7|3645.4|3636.4|3646.7|3637.7|3638.7|3629.7|0
1685523300000|2023-05-31 08:55:00|3645.5|3636.5|3647.2|3638.2|3647.3|3638.3|3645.2|3636.2|0
1685523600000|2023-05-31 09:00:00|3647.1|3638.1|3649|3640|3649.2|3640.2|3646.9|3637.9|0
1685523900000|2023-05-31 09:05:00|3648.9|3639.9|3650.1|3641.1|3650.2|3641.2|3648.4|3639.4|0
1685524200000|2023-05-31 09:10:00|3650|3641|3647.9|3638.9|3650|3641|3647.7|3638.7|0
1685524500000|2023-05-31 09:15:00|3648|3639|3638.6|3630.6|3648|3639|3636.6|3629.6|40
1685524800000|2023-05-31 09:20:00|3639.6|3631.6|3645.6|3637.6|3645.6|3638.6|3638.6|3630.6|93
1685525100000|2023-05-31 09:25:00|3644.6|3636.6|3646.6|3638.6|3647.6|3639.6|3641.6|3634.6|79
1685525400000|2023-05-31 09:30:00|3647.6|3639.6|3645.6|3637.6|3648.6|3641.6|3645.6|3637.6|23
1685525700000|2023-05-31 09:35:00|3644.6|3636.6|3645.6|3638.6|3646.6|3639.6|3643.6|3636.6|14
1685526000000|2023-05-31 09:40:00|3646.6|3637.6|3649.6|3642.6|3649.6|3642.6|3645.6|3637.6|35
1685526300000|2023-05-31 09:45:00|3648.6|3641.6|3647.6|3639.6|3648.6|3641.6|3645.6|3638.6|26
1685526600000|2023-05-31 09:50:00|3646.6|3640.6|3649.6|3641.6|3659.6|3652.6|3646.6|3639.6|243
1685526900000|2023-05-31 09:55:00|3648.6|3640.6|3645.6|3638.6|3648.6|3641.6|3644.6|3637.6|7
1685527200000|2023-05-31 10:00:00|3648.6|3640.6|3648.6|3640.6|3649.6|3641.6|3646.6|3638.6|10
1685527500000|2023-05-31 10:05:00|3649.6|3641.6|3650.6|3643.6|3650.6|3643.6|3648.6|3640.6|18
1685527800000|2023-05-31 10:10:00|3651.6|3644.6|3646.6|3639.6|3651.6|3644.6|3646.6|3639.6|14
1685528100000|2023-05-31 10:15:00|3647.6|3638.6|3646.6|3639.6|3647.6|3639.6|3643.6|3636.6|35
1685528400000|2023-05-31 10:20:00|3645.6|3638.6|3646.6|3639.6|3646.6|3639.6|3644.6|3637.6|7
1685528700000|2023-05-31 10:25:00|3647.6|3640.6|3645.6|3638.6|3648.6|3640.6|3645.6|3637.6|44
1685529000000|2023-05-31 10:30:00|3646.6|3639.6|3647.6|3640.6|3647.6|3640.6|3644.6|3637.6|51
1685529300000|2023-05-31 10:35:00|3648.6|3641.6|3647.6|3640.6|3648.6|3641.6|3646.6|3638.6|46
1685529600000|2023-05-31 10:40:00|3646.6|3639.6|3647.6|3640.6|3649.6|3642.6|3646.6|3639.6|5
1685529900000|2023-05-31 10:45:00|3648.6|3641.6|3650.6|3643.6|3650.6|3643.6|3648.6|3641.6|13
1685530200000|2023-05-31 10:50:00|3652.6|3644.6|3651.6|3644.6|3653.6|3646.6|3650.6|3643.6|18
1685530500000|2023-05-31 10:55:00|3652.6|3645.6|3650.6|3643.6|3652.6|3645.6|3649.6|3642.6|13
1685530800000|2023-05-31 11:00:00|3651.6|3642.6|3651.6|3644.6|3653.6|3646.6|3650.6|3642.6|23
1685531100000|2023-05-31 11:05:00|3652.6|3645.6|3649.6|3642.6|3653.6|3646.6|3648.6|3641.6|41
1685531400000|2023-05-31 11:10:00|3648.6|3641.6|3650.6|3643.6|3652.6|3645.6|3648.6|3641.6|16
1685531700000|2023-05-31 11:15:00|3651.6|3644.6|3652.6|3645.6|3654.6|3647.6|3650.6|3643.6|56
1685532000000|2023-05-31 11:20:00|3653.6|3646.6|3653.6|3645.6|3654.6|3647.6|3652.6|3645.6|28
1685532300000|2023-05-31 11:25:00|3652.6|3644.6|3653.6|3645.6|3653.6|3646.6|3651.6|3643.6|2
1685532600000|2023-05-31 11:30:00|3652.6|3646.6|3655.6|3647.6|3655.6|3648.6|3652.6|3645.6|17
1685532900000|2023-05-31 11:35:00|3654.6|3646.6|3650.6|3643.6|3655.6|3647.6|3650.6|3643.6|3
1685533200000|2023-05-31 11:40:00|3651.6|3644.6|3650.6|3643.6|3651.6|3644.6|3650.6|3643.6|0
1685533500000|2023-05-31 11:45:00|3651.6|3644.6|3650.6|3642.6|3652.6|3645.6|3650.6|3642.6|9
1685533800000|2023-05-31 11:50:00|3649.6|3643.6|3647.6|3640.6|3649.6|3643.6|3647.6|3640.6|14
1685534100000|2023-05-31 11:55:00|3646.6|3639.6|3645.6|3638.6|3647.6|3640.6|3644.6|3637.6|23
1685534400000|2023-05-31 12:00:00|3644.6|3637.6|3643.6|3636.6|3645.6|3638.6|3643.6|3636.6|24
1685534700000|2023-05-31 12:05:00|3644.6|3637.6|3641.6|3634.6|3644.6|3637.6|3641.6|3634.6|25
1685535000000|2023-05-31 12:10:00|3640.6|3633.6|3643.6|3636.6|3643.6|3636.6|3640.6|3633.6|14
1685535300000|2023-05-31 12:15:00|3644.6|3635.6|3641.6|3634.6|3644.6|3636.6|3640.6|3632.6|64
1685535600000|2023-05-31 12:20:00|3642.6|3635.6|3637.6|3630.6|3642.6|3635.6|3637.6|3630.6|8
1685535900000|2023-05-31 12:25:00|3638.6|3631.6|3638.6|3631.6|3639.6|3632.6|3637.6|3630.6|16
1685536200000|2023-05-31 12:30:00|3639.6|3632.6|3639.6|3632.6|3640.6|3633.6|3637.6|3630.6|16
1685536500000|2023-05-31 12:35:00|3640.6|3633.6|3641.6|3633.6|3641.6|3634.6|3638.6|3631.6|15
1685536800000|2023-05-31 12:40:00|3640.6|3634.6|3640.6|3632.6|3643.6|3636.6|3638.6|3631.6|21
1685537100000|2023-05-31 12:45:00|3641.6|3633.6|3638.6|3631.6|3641.6|3634.6|3637.6|3630.6|2
1685537400000|2023-05-31 12:50:00|3637.6|3630.6|3636.6|3628.6|3638.6|3631.6|3634.6|3627.6|20
1685537700000|2023-05-31 12:55:00|3635.6|3629.6|3636.6|3630.6|3638.6|3631.6|3635.6|3628.6|21
1685538000000|2023-05-31 13:00:00|3636.1|3630.1|3633.1|3627.1|3638.1|3632.1|3633.1|3627.1|31
1685538300000|2023-05-31 13:05:00|3633.6|3627.6|3631.1|3625.1|3635.1|3629.1|3630.1|3624.1|30
1685538600000|2023-05-31 13:10:00|3630.1|3624.1|3633.1|3627.1|3634.1|3628.1|3629.1|3623.1|34
1685538900000|2023-05-31 13:15:00|3632.6|3626.6|3638.1|3632.1|3639.6|3633.6|3632.1|3626.1|35
1685539200000|2023-05-31 13:20:00|3637.6|3631.6|3638.6|3632.6|3641.1|3635.1|3637.6|3631.6|19
1685539500000|2023-05-31 13:25:00|3638.1|3632.1|3636.6|3630.6|3638.1|3632.1|3633.6|3627.6|12
1685539800000|2023-05-31 13:30:00|3635.1|3629.1|3603.1|3597.1|3635.1|3629.1|3603.1|3597.1|720
1685540100000|2023-05-31 13:35:00|3603.6|3597.6|3614.6|3608.6|3618.1|3612.1|3603.6|3597.6|421
1685540400000|2023-05-31 13:40:00|3614.1|3608.1|3615.6|3609.6|3620.6|3614.6|3612.6|3606.6|137
1685540700000|2023-05-31 13:45:00|3616.1|3610.1|3614.6|3608.6|3621.6|3615.6|3608.6|3602.6|169
1685541000000|2023-05-31 13:50:00|3614.1|3608.1|3611.1|3605.1|3618.6|3612.6|3610.6|3604.6|91
1685541300000|2023-05-31 13:55:00|3611.6|3605.6|3609.6|3603.6|3614.6|3608.6|3608.1|3602.1|96
1685541600000|2023-05-31 14:00:00|3609.1|3603.1|3602.1|3596.1|3611.1|3605.1|3601.6|3595.6|172
1685541900000|2023-05-31 14:05:00|3601.6|3595.6|3588.1|3582.1|3604.1|3598.1|3586.1|3580.1|273
1685542200000|2023-05-31 14:10:00|3588.6|3582.6|3584.1|3578.1|3593.1|3587.1|3582.1|3576.1|227
1685542500000|2023-05-31 14:15:00|3584.6|3578.6|3586.1|3580.1|3590.6|3584.6|3583.1|3577.1|126
1685542800000|2023-05-31 14:20:00|3585.6|3579.6|3587.6|3581.6|3588.1|3582.1|3585.1|3579.1|82
1685543100000|2023-05-31 14:25:00|3588.1|3582.1|3588.1|3582.1|3588.1|3582.1|3583.1|3577.1|50
1685543400000|2023-05-31 14:30:00|3587.6|3581.6|3585.6|3579.6|3591.1|3585.1|3585.6|3579.6|126
1685543700000|2023-05-31 14:35:00|3586.1|3580.1|3585.1|3579.1|3587.1|3581.1|3584.1|3578.1|205
1685544000000|2023-05-31 14:40:00|3584.6|3578.6|3588.1|3582.1|3592.1|3586.1|3582.1|3576.1|243
1685544300000|2023-05-31 14:45:00|3587.1|3581.1|3583.1|3577.1|3588.1|3582.1|3582.1|3576.1|133
1685544600000|2023-05-31 14:50:00|3582.6|3576.6|3581.1|3575.1|3586.1|3580.1|3579.1|3573.1|100
1685544900000|2023-05-31 14:55:00|3582.1|3576.1|3576.1|3570.1|3583.1|3577.1|3575.6|3569.6|109
1685545200000|2023-05-31 15:00:00|3576.6|3570.6|3577.1|3571.1|3579.1|3573.1|3575.6|3569.6|98
1685545500000|2023-05-31 15:05:00|3576.6|3570.6|3570.1|3564.1|3576.6|3570.6|3568.1|3562.1|297
1685545800000|2023-05-31 15:10:00|3570.6|3564.6|3573.1|3567.1|3576.6|3570.6|3570.6|3564.6|130
1685546100000|2023-05-31 15:15:00|3572.1|3566.1|3570.1|3564.1|3574.1|3568.1|3569.1|3563.1|74
1685546400000|2023-05-31 15:20:00|3569.6|3563.6|3570.1|3564.1|3573.1|3567.1|3569.1|3563.1|74
1685546700000|2023-05-31 15:25:00|3569.6|3563.6|3560.1|3554.1|3569.6|3563.6|3560.1|3554.1|81
1685547000000|2023-05-31 15:30:00|3561.1|3555.1|3561.1|3555.1|3562.1|3556.1|3559.1|3553.1|99
1685547300000|2023-05-31 15:35:00|3560.1|3554.1|3560.1|3554.1|3563.1|3557.1|3558.1|3552.1|116
1685547600000|2023-05-31 15:40:00|3559.6|3553.6|3557.6|3551.6|3560.6|3554.6|3555.1|3549.1|215
1685547900000|2023-05-31 15:45:00|3557.1|3551.1|3560.1|3554.1|3560.1|3554.1|3555.1|3549.1|140
1685548200000|2023-05-31 15:50:00|3561.1|3555.1|3566.1|3560.1|3566.6|3560.6|3558.1|3552.1|118
1685548500000|2023-05-31 15:55:00|3565.6|3559.6|3568.1|3562.1|3568.1|3562.1|3563.1|3557.1|72
1685548800000|2023-05-31 16:00:00|3568.6|3562.6|3577.1|3571.1|3577.1|3571.1|3568.6|3562.6|150
1685549100000|2023-05-31 16:05:00|3576.6|3570.6|3577.6|3571.6|3578.1|3572.1|3573.1|3567.1|133
1685549400000|2023-05-31 16:10:00|3577.1|3571.1|3576.6|3570.6|3578.6|3572.6|3575.6|3569.6|138
1685549700000|2023-05-31 16:15:00|3577.1|3571.1|3577.6|3571.6|3577.6|3571.6|3574.1|3568.1|118
1685550000000|2023-05-31 16:20:00|3578.1|3572.1|3577.1|3571.1|3578.1|3572.1|3576.1|3570.1|116
1685550300000|2023-05-31 16:25:00|3576.6|3570.6|3575.1|3569.1|3576.6|3570.6|3573.1|3567.1|85
1685550600000|2023-05-31 16:30:00|3575.6|3569.6|3578.1|3572.1|3578.1|3572.1|3575.1|3569.1|52
1685550900000|2023-05-31 16:35:00|3577.6|3571.6|3584.1|3578.1|3584.1|3578.1|3577.1|3571.1|80
1685551200000|2023-05-31 16:40:00|3583.6|3577.6|3594.1|3588.1|3594.1|3588.1|3583.6|3577.6|135
1685551500000|2023-05-31 16:45:00|3595.1|3589.1|3597.1|3591.1|3599.1|3593.1|3594.1|3588.1|121
1685551800000|2023-05-31 16:50:00|3596.6|3590.6|3592.6|3586.6|3597.1|3591.1|3592.6|3586.6|73
1685552100000|2023-05-31 16:55:00|3593.1|3587.1|3590.1|3584.1|3593.1|3587.1|3590.1|3584.1|118
1685552400000|2023-05-31 17:00:00|3591.1|3585.1|3594.1|3588.1|3595.1|3589.1|3590.6|3584.6|94
1685552700000|2023-05-31 17:05:00|3595.1|3589.1|3591.6|3585.6|3595.1|3589.1|3591.1|3585.1|67
1685553000000|2023-05-31 17:10:00|3591.1|3585.1|3595.1|3589.1|3596.1|3590.1|3591.1|3585.1|52
1685553300000|2023-05-31 17:15:00|3595.6|3589.6|3594.1|3588.1|3597.1|3591.1|3594.1|3588.1|19
1685553600000|2023-05-31 17:20:00|3593.6|3587.6|3594.1|3588.1|3595.1|3589.1|3591.6|3585.6|21
1685553900000|2023-05-31 17:25:00|3594.6|3588.6|3603.1|3597.1|3603.1|3597.1|3594.6|3588.6|81
1685554200000|2023-05-31 17:30:00|3603.6|3597.6|3604.1|3598.1|3606.1|3600.1|3602.1|3596.1|113
1685554500000|2023-05-31 17:35:00|3603.6|3597.6|3608.1|3602.1|3608.1|3602.1|3603.1|3597.1|95
1685554800000|2023-05-31 17:40:00|3608.6|3602.6|3606.1|3600.1|3610.1|3604.1|3604.1|3598.1|120
1685555100000|2023-05-31 17:45:00|3606.6|3600.6|3607.1|3601.1|3609.1|3603.1|3603.1|3597.1|64
1685555400000|2023-05-31 17:50:00|3606.6|3600.6|3611.1|3605.1|3614.1|3608.1|3605.1|3599.1|40
1685555700000|2023-05-31 17:55:00|3611.6|3605.6|3615.1|3609.1|3617.1|3611.1|3611.6|3605.6|41
1685556000000|2023-05-31 18:00:00|3616.1|3610.1|3620.1|3614.1|3621.1|3615.1|3615.1|3609.1|150
1685556300000|2023-05-31 18:05:00|3620.6|3614.6|3617.1|3611.1|3621.1|3615.1|3616.1|3610.1|46
1685556600000|2023-05-31 18:10:00|3617.6|3611.6|3616.1|3610.1|3618.1|3612.1|3614.1|3608.1|46
1685556900000|2023-05-31 18:15:00|3616.6|3610.6|3617.1|3611.1|3619.1|3613.1|3614.6|3608.6|29
1685557200000|2023-05-31 18:20:00|3617.6|3611.6|3621.1|3615.1|3621.1|3615.1|3617.1|3611.1|10
1685557500000|2023-05-31 18:25:00|3621.6|3615.6|3622.1|3616.1|3624.1|3618.1|3620.1|3614.1|29
1685557800000|2023-05-31 18:30:00|3621.6|3615.6|3615.1|3609.1|3621.6|3615.6|3614.1|3608.1|81
1685558100000|2023-05-31 18:35:00|3615.6|3609.6|3617.1|3611.1|3618.1|3612.1|3615.1|3609.1|39
1685558400000|2023-05-31 18:40:00|3616.6|3610.6|3618.1|3612.1|3618.1|3612.1|3616.1|3610.1|24
1685558700000|2023-05-31 18:45:00|3617.1|3611.1|3618.1|3612.1|3620.1|3614.1|3616.1|3610.1|54
1685559000000|2023-05-31 18:50:00|3618.6|3612.6|3619.1|3613.1|3619.1|3613.1|3614.1|3608.1|46
1685559300000|2023-05-31 18:55:00|3619.6|3613.6|3622.1|3613.1|3623.1|3617.1|3617.1|3611.1|162
1685559600000|2023-05-31 19:00:00|3622.2|3613.2|3617.3|3608.3|3622.3|3613.3|3617.1|3608.1|0
1685559900000|2023-05-31 19:05:00|3617.4|3608.4|3615.5|3606.5|3617.9|3608.9|3615.3|3606.3|0
1685560200000|2023-05-31 19:10:00|3615.4|3606.4|3616.2|3607.2|3616.4|3607.4|3615.2|3606.2|0
1685560500000|2023-05-31 19:15:00|3616.3|3607.3|3615.5|3606.5|3616.4|3607.4|3615.4|3606.4|0
1685560800000|2023-05-31 19:20:00|3615.4|3606.4|3616.5|3607.5|3616.6|3607.6|3613.9|3604.9|0
1685561100000|2023-05-31 19:25:00|3616.4|3607.4|3616.6|3607.6|3616.7|3607.7|3616.1|3607.1|0
1685561400000|2023-05-31 19:30:00|3616.5|3607.5|3618.6|3609.6|3618.8|3609.8|3615.7|3606.7|0
1685561700000|2023-05-31 19:35:00|3618.7|3609.7|3619.9|3610.9|3620.1|3611.1|3618.5|3609.5|0
1685562000000|2023-05-31 19:40:00|3619.3|3610.3|3620.9|3611.9|3621.5|3612.5|3619.2|3610.2|0
1685562300000|2023-05-31 19:45:00|3620.8|3611.8|3623.6|3614.6|3623.6|3614.6|3620.8|3611.8|0
1685562600000|2023-05-31 19:50:00|3623.3|3614.3|3626.9|3617.9|3626.9|3617.9|3622.6|3613.6|0
1685562900000|2023-05-31 19:55:00|3626.8|3617.8|3622.8|3613.8|3628.3|3619.3|3621.9|3612.9|0
1685563200000|2023-05-31 20:00:00|3623|3614|3620.7|3611.7|3625.1|3616.1|3620.6|3611.6|0
1685563500000|2023-05-31 20:05:00|3620.6|3611.6|3621.1|3612.1|3622.3|3613.3|3620.6|3611.6|0
1685563800000|2023-05-31 20:10:00|3621.2|3612.2|3621.6|3612.6|3622|3613|3621.1|3612.1|0
1685564100000|2023-05-31 20:15:00|3621.5|3612.5|3622.1|3613.1|3622.3|3613.3|3621.4|3612.4|0
1685564400000|2023-05-31 20:20:00|3622.3|3613.3|3623.5|3614.5|3623.5|3614.5|3622.3|3613.3|0
1685564700000|2023-05-31 20:25:00|3623.4|3614.4|3623.5|3614.5|3623.7|3614.7|3623|3614|0
1685565000000|2023-05-31 20:30:00|3623.4|3614.4|3623.9|3614.9|3624.1|3615.1|3623.2|3614.2|0
1685565300000|2023-05-31 20:35:00|3624.1|3615.1|3624.4|3615.4|3624.4|3615.4|3623.7|3614.7|0
1685565600000|2023-05-31 20:40:00|3624.3|3615.3|3622.8|3613.8|3624.4|3615.4|3622.8|3613.8|0
1685565900000|2023-05-31 20:45:00|3622.7|3613.7|3622|3613|3622.7|3613.7|3621.6|3612.6|0
1685566200000|2023-05-31 20:50:00|3622.1|3613.1|3623.6|3614.6|3623.6|3614.6|3622|3613|0
1685566500000|2023-05-31 20:55:00|3623.5|3614.5|3621.7|3612.7|3623.9|3614.9|3621.3|3612.3|0
1685566800000|2023-05-31 21:00:00|3621.8|3612.8|3622.2|3613.2|3622.3|3613.3|3621.8|3612.8|0
1685567100000|2023-05-31 21:05:00|3622|3613|3621.7|3612.7|3622.1|3613.1|3621.7|3612.7|0
1685567400000|2023-05-31 21:10:00|3621.8|3612.8|3622|3613|3622.3|3613.3|3621.8|3612.8|0
1685567700000|2023-05-31 21:15:00|3621.9|3612.9|3622|3613|3622|3613|3621.9|3612.9|0
1685568000000|2023-05-31 21:20:00|3622.1|3613.1|3622.3|3613.3|3622.4|3613.4|3622.1|3613.1|0
1685568300000|2023-05-31 21:25:00|3622.4|3613.4|3622.3|3613.3|3622.5|3613.5|3622.3|3613.3|0
1685568600000|2023-05-31 21:30:00|3622.2|3613.2|3622|3613|3622.2|3613.2|3621.9|3612.9|0
1685568900000|2023-05-31 21:35:00|3621.9|3612.9|3622.1|3613.1|3622.3|3613.3|3621.8|3612.8|0
1685569200000|2023-05-31 21:40:00|3622|3613|3622|3613|3622.1|3613.1|3621.8|3612.8|0
1685569500000|2023-05-31 21:45:00|3621.7|3612.7|3621.6|3612.6|3621.9|3612.9|3621.6|3612.6|0
1685569800000|2023-05-31 21:50:00|3621.7|3612.7|3621.9|3612.9|3622.3|3613.3|3621.6|3612.6|0
1685570100000|2023-05-31 21:55:00|3622|3613|3622|3613|3622.1|3613.1|3621.8|3612.8|0
1685570400000|2023-05-31 22:00:00|3621.9|3612.9|3622.8|3613.8|3623|3614|3621.5|3612.5|0
1685570700000|2023-05-31 22:05:00|3622.9|3613.9|3621.8|3612.8|3623|3614|3621.8|3612.8|0
1685571000000|2023-05-31 22:10:00|3622|3613|3622.5|3613.5|3622.7|3613.7|3621.5|3612.5|0
1685571300000|2023-05-31 22:15:00|3622.6|3613.6|3618.1|3609.1|3623.4|3614.4|3618.1|3609.1|0
1685571600000|2023-05-31 22:20:00|3618.2|3609.2|3619|3610|3619|3610|3617.8|3608.8|0
1685571900000|2023-05-31 22:25:00|3618.9|3609.9|3618.1|3609.1|3619.2|3610.2|3618.1|3609.1|0
1685572200000|2023-05-31 22:30:00|3618|3609|3618|3609|3618.3|3609.3|3617.8|3608.8|0
1685572500000|2023-05-31 22:35:00|3618.1|3609.1|3618.7|3609.7|3619.2|3610.2|3618.1|3609.1|0
1685572800000|2023-05-31 22:40:00|3618.5|3609.5|3618.3|3609.3|3619|3610|3618.3|3609.3|0
1685573100000|2023-05-31 22:45:00|3618.5|3609.5|3618.3|3609.3|3618.7|3609.7|3617.9|3608.9|0
1685573400000|2023-05-31 22:50:00|3618.2|3609.2|3620.1|3611.1|3620.3|3611.3|3618|3609|0
1685573700000|2023-05-31 22:55:00|3620|3611|3620.2|3611.2|3620.4|3611.4|3619.7|3610.7|0
1685574000000|2023-05-31 23:00:00|3620.3|3611.3|3620.2|3611.2|3621.1|3612.1|3620.2|3611.2|0
1685574300000|2023-05-31 23:05:00|3620.1|3611.1|3619.1|3610.1|3620.1|3611.1|3618.8|3609.8|0
1685574600000|2023-05-31 23:10:00|3619|3610|3619|3610|3619.3|3610.3|3618.8|3609.8|0
1685574900000|2023-05-31 23:15:00|3619.1|3610.1|3619.5|3610.5|3619.7|3610.7|3619|3610|0
1685575200000|2023-05-31 23:20:00|3619.7|3610.7|3619.9|3610.9|3619.9|3610.9|3619.4|3610.4|0
1685575500000|2023-05-31 23:25:00|3619.7|3610.7|3619.4|3610.4|3619.9|3610.9|3619|3610|0
1685575800000|2023-05-31 23:30:00|3619.5|3610.5|3619.9|3610.9|3619.9|3610.9|3619.4|3610.4|0
1685576100000|2023-05-31 23:35:00|3619.8|3610.8|3620.2|3611.2|3620.4|3611.4|3619.6|3610.6|0
1685576400000|2023-05-31 23:40:00|3620.3|3611.3|3620.9|3611.9|3621.1|3612.1|3620|3611|0
1685576700000|2023-05-31 23:45:00|3621|3612|3622.9|3613.9|3623|3614|3620.9|3611.9|0
1685577000000|2023-05-31 23:50:00|3622.7|3613.7|3623.2|3614.2|3623.5|3614.5|3622.7|3613.7|0
1685577300000|2023-05-31 23:55:00|3623.3|3614.3|3623.5|3614.5|3623.5|3614.5|3623.2|3614.2|0
1685577600000|2023-06-01 00:00:00|3623.4|3614.4|3624.3|3615.3|3624.4|3615.4|3622.5|3613.5|0
1685577900000|2023-06-01 00:05:00|3624.2|3615.2|3624|3615|3624.4|3615.4|3623.7|3614.7|0
1685578200000|2023-06-01 00:10:00|3623.9|3614.9|3623.7|3614.7|3624.2|3615.2|3623.3|3614.3|0
1685578500000|2023-06-01 00:15:00|3623.9|3614.9|3623.6|3614.6|3623.9|3614.9|3623.2|3614.2|0
1685578800000|2023-06-01 00:20:00|3623.8|3614.8|3623.6|3614.6|3624.2|3615.2|3622.9|3613.9|0
1685579100000|2023-06-01 00:25:00|3623.5|3614.5|3623|3614|3623.6|3614.6|3622.9|3613.9|0
1685579400000|2023-06-01 00:30:00|3622.8|3613.8|3623.8|3614.8|3624.2|3615.2|3622.8|3613.8|0
1685579700000|2023-06-01 00:35:00|3624|3615|3622.3|3613.3|3624|3615|3622.2|3613.2|0
1685580000000|2023-06-01 00:40:00|3622.5|3613.5|3620.5|3611.5|3622.5|3613.5|3620.2|3611.2|0
1685580300000|2023-06-01 00:45:00|3620.4|3611.4|3619|3610|3620.4|3611.4|3618.5|3609.5|0
1685580600000|2023-06-01 00:50:00|3618.9|3609.9|3620|3611|3620.8|3611.8|3618.9|3609.9|0
1685580900000|2023-06-01 00:55:00|3619.9|3610.9|3620|3611|3620.1|3611.1|3619.4|3610.4|0
1685581200000|2023-06-01 01:00:00|3620.1|3611.1|3621.2|3612.2|3621.3|3612.3|3620.1|3611.1|0
1685581500000|2023-06-01 01:05:00|3621.3|3612.3|3620.6|3611.6|3621.3|3612.3|3619.7|3610.7|0
1685581800000|2023-06-01 01:10:00|3620.7|3611.7|3622.3|3613.3|3622.5|3613.5|3620.5|3611.5|0
1685582100000|2023-06-01 01:15:00|3622.6|3613.6|3616.6|3612.6|3635.6|3631.6|3606.1|3602.1|572
1685582400000|2023-06-01 01:20:00|3617.1|3613.1|3609.6|3605.6|3620.1|3616.1|3609.6|3605.6|311
1685582700000|2023-06-01 01:25:00|3608.6|3604.6|3613.1|3609.1|3615.1|3611.1|3605.1|3601.1|250
1685583000000|2023-06-01 01:30:00|3615.1|3611.1|3642.6|3638.6|3643.1|3639.1|3606.1|3602.1|3171
1685583300000|2023-06-01 01:35:00|3643.1|3639.1|3641|3637|3656.6|3652.6|3635.6|3631.6|3005
1685583600000|2023-06-01 01:40:00|3641.5|3637.5|3635.5|3631.5|3642.5|3638.5|3629.5|3625.5|1391
1685583900000|2023-06-01 01:45:00|3636.5|3632.5|3672|3668|3675.5|3671.5|3634.5|3630.5|3405
1685584200000|2023-06-01 01:50:00|3671.5|3667.5|3694.5|3690.5|3699.5|3695.5|3659.5|3655.5|4128
1685584500000|2023-06-01 01:55:00|3695.5|3691.5|3683.5|3679.5|3703.5|3699.5|3683.5|3679.5|3522
1685584800000|2023-06-01 02:00:00|3684.5|3680.5|3701|3697|3706|3702|3681.5|3677.5|4513
1685585100000|2023-06-01 02:05:00|3700.5|3696.5|3693|3689|3701.5|3697.5|3681.5|3677.5|3135
1685585400000|2023-06-01 02:10:00|3694.5|3690.5|3673.5|3669.5|3698.5|3694.5|3672.5|3668.5|2511
1685585700000|2023-06-01 02:15:00|3672.5|3668.5|3672.5|3668.5|3680|3676|3664|3660|2001
1685586000000|2023-06-01 02:20:00|3671.5|3667.5|3680.5|3676.5|3681.5|3677.5|3662|3658|1438
1685586300000|2023-06-01 02:25:00|3679.5|3675.5|3688.5|3684.5|3689.5|3685.5|3671.5|3667.5|1136
1685586600000|2023-06-01 02:30:00|3689|3685|3687.5|3683.5|3693|3689|3676.5|3672.5|1402
1685586900000|2023-06-01 02:35:00|3688|3684|3703.5|3699.5|3703.5|3699.5|3687.5|3683.5|1416
1685587200000|2023-06-01 02:40:00|3704|3700|3709.5|3705.5|3712.5|3708.5|3698.5|3694.5|2748
1685587500000|2023-06-01 02:45:00|3710|3706|3701|3697|3714.5|3710.5|3700.5|3696.5|2833
1685587800000|2023-06-01 02:50:00|3701.5|3697.5|3695.5|3691.5|3708|3704|3692.5|3688.5|2821
1685588100000|2023-06-01 02:55:00|3694.5|3690.5|3703|3699|3705.5|3701.5|3688.5|3684.5|1543
1685588400000|2023-06-01 03:00:00|3703.5|3699.5|3701.5|3697.5|3703.5|3699.5|3692.5|3688.5|1063
1685588700000|2023-06-01 03:05:00|3702|3698|3715.5|3711.5|3721.5|3717.5|3699.5|3695.5|1795
1685589000000|2023-06-01 03:10:00|3716|3712|3709.5|3705.5|3716.5|3712.5|3704.5|3700.5|1729
1685589300000|2023-06-01 03:15:00|3710|3706|3711.5|3707.5|3711.5|3707.5|3702.5|3698.5|1082
1685589600000|2023-06-01 03:20:00|3711|3707|3715.5|3711.5|3717.5|3713.5|3710.5|3706.5|1409
1685589900000|2023-06-01 03:25:00|3715|3711|3697.5|3693.5|3716.5|3712.5|3696.5|3692.5|1129
1685590200000|2023-06-01 03:30:00|3696.5|3692.5|3701.5|3697.5|3708.5|3704.5|3696.5|3692.5|682
1685590500000|2023-06-01 03:35:00|3700.5|3696.5|3703.5|3699.5|3705.5|3701.5|3699.5|3695.5|219
1685590800000|2023-06-01 03:40:00|3704|3700|3709|3705|3710.5|3706.5|3702.5|3698.5|280
1685591100000|2023-06-01 03:45:00|3708.5|3704.5|3699.5|3695.5|3709.5|3705.5|3699|3695|207
1685591400000|2023-06-01 03:50:00|3700.5|3696.5|3695.5|3691.5|3701|3697|3692.5|3688.5|321
1685591700000|2023-06-01 03:55:00|3696|3692|3699.5|3695.5|3699.5|3695.5|3694.5|3690.5|174
1685592000000|2023-06-01 04:00:00|3701|3692|3700.6|3691.6|3701.2|3692.2|3700.6|3691.6|0
1685592300000|2023-06-01 04:05:00|3700.7|3691.7|3701.3|3692.3|3701.4|3692.4|3700.7|3691.7|0
1685592600000|2023-06-01 04:10:00|3701.4|3692.4|3701.3|3692.3|3701.6|3692.6|3701.2|3692.2|0
1685592900000|2023-06-01 04:15:00|3701.5|3692.5|3702.8|3693.8|3703.1|3694.1|3701.2|3692.2|0
1685593200000|2023-06-01 04:20:00|3702.7|3693.7|3702.5|3693.5|3702.8|3693.8|3701.8|3692.8|0
1685593500000|2023-06-01 04:25:00|3702.4|3693.4|3702|3693|3702.4|3693.4|3702|3693|0
1685593800000|2023-06-01 04:30:00|3702.2|3693.2|3702|3693|3702.8|3693.8|3701.9|3692.9|0
1685594100000|2023-06-01 04:35:00|3701.9|3692.9|3702.2|3693.2|3702.4|3693.4|3701.7|3692.7|0
1685594400000|2023-06-01 04:40:00|3702|3693|3701.6|3692.6|3702.2|3693.2|3701.6|3692.6|0
1685594700000|2023-06-01 04:45:00|3701.7|3692.7|3701.2|3692.2|3701.7|3692.7|3701.1|3692.1|0
1685595000000|2023-06-01 04:50:00|3701.1|3692.1|3701.1|3692.1|3701.6|3692.6|3701.1|3692.1|0
1685595300000|2023-06-01 04:55:00|3701.2|3692.2|3701.1|3692.1|3701.4|3692.4|3700.9|3691.9|6
1685595600000|2023-06-01 05:00:00|3699.5|3695.5|3706.5|3702.5|3709.5|3705.5|3697.5|3693.5|783
1685595900000|2023-06-01 05:05:00|3706|3702|3713.5|3709.5|3714|3710|3701.5|3697.5|4569
1685596200000|2023-06-01 05:10:00|3714.5|3710.5|3704.5|3700.5|3714.5|3710.5|3701.5|3697.5|423
1685596500000|2023-06-01 05:15:00|3705|3701|3704.5|3700.5|3707.5|3703.5|3699.5|3695.5|326
1685596800000|2023-06-01 05:20:00|3703.5|3699.5|3712|3708|3719|3715|3703.5|3699.5|696
1685597100000|2023-06-01 05:25:00|3712.5|3708.5|3713.5|3709.5|3714.5|3710.5|3705.5|3701.5|505
1685597400000|2023-06-01 05:30:00|3714|3710|3699.5|3695.5|3714.5|3710.5|3698.5|3694.5|514
1685597700000|2023-06-01 05:35:00|3699|3695|3696.5|3692.5|3699|3695|3691.5|3687.5|846
1685598000000|2023-06-01 05:40:00|3695.5|3691.5|3690.5|3686.5|3704|3700|3689.5|3685.5|700
1685598300000|2023-06-01 05:45:00|3691.5|3687.5|3697.5|3693.5|3699|3695|3689.5|3685.5|601
1685598600000|2023-06-01 05:50:00|3696.5|3692.5|3697.5|3693.5|3699.5|3695.5|3690.5|3686.5|571
1685598900000|2023-06-01 05:55:00|3696.5|3692.5|3683.5|3679.5|3698.5|3694.5|3682.5|3678.5|948
1685599200000|2023-06-01 06:00:00|3683|3679|3674.5|3670.5|3683.5|3679.5|3673.5|3669.5|1277
1685599500000|2023-06-01 06:05:00|3673.5|3669.5|3667|3663|3674.5|3670.5|3666.5|3662.5|1205
1685599800000|2023-06-01 06:10:00|3667.5|3663.5|3660.5|3656.5|3667.5|3663.5|3657.5|3653.5|1436
1685600100000|2023-06-01 06:15:00|3659.5|3655.5|3649.5|3645.5|3662.5|3658.5|3649.5|3645.5|1200
1685600400000|2023-06-01 06:20:00|3650|3646|3649.5|3645.5|3654.5|3650.5|3644.5|3640.5|1375
1685600700000|2023-06-01 06:25:00|3648.5|3644.5|3632.5|3628.5|3648.5|3644.5|3626.5|3622.5|4438
1685601000000|2023-06-01 06:30:00|3632|3628|3629.5|3625.5|3636.5|3632.5|3628.5|3624.5|1338
1685601300000|2023-06-01 06:35:00|3630|3626|3623.5|3619.5|3632.5|3628.5|3622.5|3618.5|1421
1685601600000|2023-06-01 06:40:00|3624.5|3620.5|3627.5|3623.5|3629|3625|3619.5|3615.5|1191
1685601900000|2023-06-01 06:45:00|3628.5|3624.5|3630.5|3626.5|3631.5|3627.5|3623.5|3619.5|1169
1685602200000|2023-06-01 06:50:00|3631|3627|3628.5|3624.5|3631.5|3627.5|3626.5|3622.5|2132
1685602500000|2023-06-01 06:55:00|3629|3625|3640.5|3636.5|3642|3638|3617.5|3613.5|1623
1685602800000|2023-06-01 07:00:00|3641|3637|3639|3635|3647.5|3643.5|3635.5|3631.5|687
1685603100000|2023-06-01 07:05:00|3639.5|3635.5|3636.5|3632.5|3646.5|3642.5|3636.5|3632.5|464
1685603400000|2023-06-01 07:10:00|3637|3633|3643.5|3639.5|3645.5|3641.5|3634.5|3630.5|484
1685603700000|2023-06-01 07:15:00|3644.5|3640.5|3636.5|3632.5|3645.5|3641.5|3635.5|3631.5|551
1685604000000|2023-06-01 07:20:00|3637|3633|3643.5|3639.5|3643.5|3639.5|3633.5|3629.5|577
1685604300000|2023-06-01 07:25:00|3642.5|3638.5|3644.5|3640.5|3653.5|3649.5|3642.5|3638.5|980
1685604600000|2023-06-01 07:30:00|3645.5|3641.5|3629.5|3625.5|3645.5|3641.5|3626|3622|1695
1685604900000|2023-06-01 07:35:00|3628.5|3624.5|3632.5|3628.5|3634.5|3630.5|3624.5|3620.5|880
1685605200000|2023-06-01 07:40:00|3633.5|3629.5|3643.5|3639.5|3643.5|3639.5|3631.5|3627.5|760
1685605500000|2023-06-01 07:45:00|3642.5|3638.5|3633.5|3629.5|3642.5|3638.5|3632|3628|978
1685605800000|2023-06-01 07:50:00|3633|3629|3633.5|3629.5|3636|3632|3629|3625|794
1685606100000|2023-06-01 07:55:00|3633|3629|3628.5|3624.5|3633|3629|3627.5|3623.5|1203
1685606400000|2023-06-01 08:00:00|3628.2|3624.2|3622.2|3618.2|3628.2|3624.2|3622.2|3618.2|1493
1685606700000|2023-06-01 08:05:00|3623.2|3619.2|3627.2|3623.2|3628.2|3624.2|3620.2|3616.2|1701
1685607000000|2023-06-01 08:10:00|3627.7|3623.7|3629.2|3625.2|3630.2|3626.2|3626.2|3622.2|418
1685607300000|2023-06-01 08:15:00|3629.7|3625.7|3629.2|3625.2|3630.2|3626.2|3626.2|3622.2|941
1685607600000|2023-06-01 08:20:00|3628.7|3624.7|3629.2|3625.2|3630.2|3626.2|3627.2|3623.2|1635
1685607900000|2023-06-01 08:25:00|3630.2|3626.2|3626.2|3622.2|3631.2|3627.2|3626.2|3622.2|486
1685608200000|2023-06-01 08:30:00|3629.4|3620.4|3631.2|3622.2|3631.4|3622.4|3629.4|3620.4|0
1685608500000|2023-06-01 08:35:00|3631.4|3622.4|3631.2|3622.2|3631.4|3622.4|3630.7|3621.7|0
1685608800000|2023-06-01 08:40:00|3631.1|3622.1|3631.1|3622.1|3631.4|3622.4|3630.6|3621.6|0
1685609100000|2023-06-01 08:45:00|3631.2|3622.2|3632.5|3623.5|3632.7|3623.7|3631.2|3622.2|0
1685609400000|2023-06-01 08:50:00|3632.6|3623.6|3633.1|3624.1|3633.5|3624.5|3632.5|3623.5|0
1685609700000|2023-06-01 08:55:00|3633.2|3624.2|3632.7|3623.7|3633.5|3624.5|3632.7|3623.7|0
1685610000000|2023-06-01 09:00:00|3632.8|3623.8|3632.1|3623.1|3632.8|3623.8|3631.7|3622.7|0
1685610300000|2023-06-01 09:05:00|3632.2|3623.2|3632.3|3623.3|3632.8|3623.8|3631.2|3622.2|0
1685610600000|2023-06-01 09:10:00|3632.2|3623.2|3631.4|3622.4|3632.5|3623.5|3631.4|3622.4|0
1685610900000|2023-06-01 09:15:00|3631.2|3622.2|3639.7|3631.7|3641.7|3634.7|3630.8|3621.8|95
1685611200000|2023-06-01 09:20:00|3638.7|3630.7|3634.7|3626.7|3639.7|3630.7|3633.7|3626.7|10
1685611500000|2023-06-01 09:25:00|3633.7|3625.7|3636.7|3629.7|3636.7|3629.7|3630.7|3623.7|58
1685611800000|2023-06-01 09:30:00|3635.7|3628.7|3631.7|3623.7|3636.7|3629.7|3630.7|3623.7|20
1685612100000|2023-06-01 09:35:00|3632.7|3624.7|3631.7|3623.7|3633.7|3625.7|3630.7|3623.7|17
1685612400000|2023-06-01 09:40:00|3630.7|3624.7|3631.7|3624.7|3632.7|3625.7|3630.7|3623.7|7
1685612700000|2023-06-01 09:45:00|3632.7|3625.7|3633.7|3625.7|3634.7|3626.7|3630.7|3623.7|56
1685613000000|2023-06-01 09:50:00|3632.7|3626.7|3638.7|3631.7|3638.7|3631.7|3632.7|3626.7|87
1685613300000|2023-06-01 09:55:00|3637.7|3630.7|3642.7|3634.7|3642.7|3635.7|3636.7|3629.7|108
1685613600000|2023-06-01 10:00:00|3641.7|3635.7|3642.7|3635.7|3643.7|3636.7|3639.7|3632.7|54
1685613900000|2023-06-01 10:05:00|3641.7|3634.7|3643.7|3636.7|3643.7|3636.7|3641.7|3634.7|17
1685614200000|2023-06-01 10:10:00|3644.7|3637.7|3644.7|3636.7|3644.7|3637.7|3643.7|3635.7|7
1685614500000|2023-06-01 10:15:00|3643.7|3637.7|3643.7|3635.7|3644.7|3637.7|3642.7|3635.7|3
1685614800000|2023-06-01 10:20:00|3644.7|3636.7|3645.7|3637.7|3646.7|3639.7|3643.7|3635.7|15
1685615100000|2023-06-01 10:25:00|3644.7|3636.7|3644.7|3637.7|3645.7|3637.7|3642.7|3635.7|15
1685615400000|2023-06-01 10:30:00|3645.7|3638.7|3646.7|3638.7|3647.7|3640.7|3645.7|3638.7|20
1685615700000|2023-06-01 10:35:00|3647.7|3639.7|3644.7|3637.7|3647.7|3639.7|3644.7|3637.7|0
1685616000000|2023-06-01 10:40:00|3645.7|3638.7|3645.7|3638.7|3646.7|3639.7|3645.7|3637.7|8
1685616300000|2023-06-01 10:45:00|3644.7|3637.7|3642.7|3635.7|3644.7|3637.7|3642.7|3635.7|12
1685616600000|2023-06-01 10:50:00|3643.7|3636.7|3644.7|3637.7|3644.7|3637.7|3643.7|3635.7|5
1685616900000|2023-06-01 10:55:00|3643.7|3636.7|3640.7|3633.7|3644.7|3637.7|3640.7|3633.7|4
1685617200000|2023-06-01 11:00:00|3641.7|3634.7|3643.7|3635.7|3643.7|3636.7|3641.7|3634.7|7
1685617500000|2023-06-01 11:05:00|3642.7|3634.7|3641.7|3633.7|3643.7|3634.7|3640.7|3633.7|11
1685617800000|2023-06-01 11:10:00|3640.7|3634.7|3640.7|3633.7|3641.7|3634.7|3640.7|3633.7|7
1685618100000|2023-06-01 11:15:00|3641.7|3632.7|3639.7|3632.7|3641.7|3632.7|3639.7|3632.7|12
1685618400000|2023-06-01 11:20:00|3638.7|3631.7|3635.7|3628.7|3638.7|3631.7|3635.7|3627.7|21
1685618700000|2023-06-01 11:25:00|3634.7|3627.7|3638.7|3630.7|3639.7|3632.7|3634.7|3627.7|10
1685619000000|2023-06-01 11:30:00|3637.7|3631.7|3636.7|3629.7|3638.7|3631.7|3636.7|3629.7|8
1685619300000|2023-06-01 11:35:00|3635.7|3628.7|3632.7|3625.7|3636.7|3629.7|3632.7|3625.7|7
1685619600000|2023-06-01 11:40:00|3633.7|3626.7|3635.7|3628.7|3636.7|3629.7|3633.7|3626.7|27
1685619900000|2023-06-01 11:45:00|3636.7|3627.7|3633.7|3625.7|3636.7|3627.7|3632.7|3625.7|1
1685620200000|2023-06-01 11:50:00|3632.7|3624.7|3632.7|3625.7|3633.7|3625.7|3631.7|3624.7|8
1685620500000|2023-06-01 11:55:00|3633.7|3624.7|3632.7|3625.7|3633.7|3625.7|3632.7|3624.7|7
1685620800000|2023-06-01 12:00:00|3631.7|3624.7|3633.7|3625.7|3633.7|3626.7|3631.7|3624.7|8
1685621100000|2023-06-01 12:05:00|3632.7|3626.7|3626.7|3619.7|3632.7|3626.7|3626.7|3619.7|15
1685621400000|2023-06-01 12:10:00|3627.7|3620.7|3626.7|3619.7|3628.7|3620.7|3625.7|3618.7|40
1685621700000|2023-06-01 12:15:00|3627.7|3620.7|3624.7|3617.7|3627.7|3620.7|3624.7|3617.7|7
1685622000000|2023-06-01 12:20:00|3623.7|3616.7|3620.7|3613.7|3624.7|3616.7|3618.7|3611.7|60
1685622300000|2023-06-01 12:25:00|3621.7|3612.7|3620.7|3612.7|3621.7|3614.7|3620.7|3612.7|9
1685622600000|2023-06-01 12:30:00|3619.7|3611.7|3628.7|3620.7|3630.7|3623.7|3618.7|3611.7|120
1685622900000|2023-06-01 12:35:00|3629.7|3621.7|3627.7|3619.7|3629.7|3622.7|3625.7|3618.7|83
1685623200000|2023-06-01 12:40:00|3626.7|3620.7|3626.7|3619.7|3627.7|3620.7|3624.7|3617.7|54
1685623500000|2023-06-01 12:45:00|3625.7|3618.7|3622.7|3615.7|3627.7|3620.7|3622.7|3615.7|21
1685623800000|2023-06-01 12:50:00|3623.7|3616.7|3624.7|3616.7|3625.7|3617.7|3621.7|3614.7|6
1685624100000|2023-06-01 12:55:00|3623.7|3617.7|3625.7|3619.7|3626.7|3620.2|3623.7|3616.7|5
1685624400000|2023-06-01 13:00:00|3625.2|3619.2|3623.7|3617.7|3625.7|3619.7|3623.2|3617.2|10
1685624700000|2023-06-01 13:05:00|3624.2|3618.2|3629.7|3623.7|3629.7|3623.7|3623.7|3617.7|22
1685625000000|2023-06-01 13:10:00|3629.2|3623.2|3629.2|3623.2|3630.2|3624.2|3628.2|3622.2|9
1685625300000|2023-06-01 13:15:00|3629.7|3623.7|3630.2|3624.2|3630.2|3624.2|3628.2|3622.2|15
1685625600000|2023-06-01 13:20:00|3629.7|3623.7|3630.2|3624.2|3630.7|3624.7|3628.7|3622.7|11
1685625900000|2023-06-01 13:25:00|3630.7|3624.7|3636.7|3630.7|3637.2|3631.2|3629.7|3623.7|60
1685626200000|2023-06-01 13:30:00|3636.2|3630.2|3666.2|3660.2|3668.2|3662.2|3636.2|3630.2|590
1685626500000|2023-06-01 13:35:00|3666.7|3660.7|3655.2|3649.2|3676.2|3670.2|3653.7|3647.7|401
1685626800000|2023-06-01 13:40:00|3655.7|3649.7|3651.7|3645.7|3663.2|3657.2|3650.7|3644.7|171
1685627100000|2023-06-01 13:45:00|3652.2|3646.2|3651.2|3645.2|3655.2|3649.2|3648.7|3642.7|110
1685627400000|2023-06-01 13:50:00|3651.7|3645.7|3673.7|3667.7|3673.7|3667.7|3648.7|3642.7|226
1685627700000|2023-06-01 13:55:00|3674.2|3668.2|3671.7|3665.7|3679.2|3673.2|3671.7|3665.7|212
1685628000000|2023-06-01 14:00:00|3672.2|3666.2|3674.7|3668.7|3683.7|3677.7|3672.2|3666.2|300
1685628300000|2023-06-01 14:05:00|3675.2|3669.2|3673.2|3667.2|3677.2|3671.2|3671.2|3665.2|104
1685628600000|2023-06-01 14:10:00|3673.7|3667.7|3678.2|3672.2|3679.2|3673.2|3673.2|3667.2|81
1685628900000|2023-06-01 14:15:00|3677.7|3671.7|3676.2|3670.2|3679.2|3673.2|3673.2|3667.2|82
1685629200000|2023-06-01 14:20:00|3675.7|3669.7|3680.2|3674.2|3681.2|3675.2|3671.2|3665.2|147
1685629500000|2023-06-01 14:25:00|3679.7|3673.7|3690.2|3684.2|3690.2|3684.2|3678.2|3672.2|196
1685629800000|2023-06-01 14:30:00|3689.7|3683.7|3695.2|3689.2|3697.7|3691.7|3688.2|3682.2|249
1685630100000|2023-06-01 14:35:00|3694.2|3688.2|3700.2|3694.2|3701.7|3695.7|3689.2|3683.2|151
1685630400000|2023-06-01 14:40:00|3699.2|3693.2|3712.2|3706.2|3714.2|3708.2|3699.2|3693.2|373
1685630700000|2023-06-01 14:45:00|3712.7|3706.7|3711.2|3705.2|3714.7|3708.7|3709.2|3703.2|231
1685631000000|2023-06-01 14:50:00|3711.7|3705.7|3730.7|3724.7|3731.2|3725.2|3711.7|3705.7|352
1685631300000|2023-06-01 14:55:00|3731.2|3725.2|3736.2|3730.2|3737.2|3731.2|3729.2|3723.2|286
1685631600000|2023-06-01 15:00:00|3735.2|3729.2|3738.2|3732.2|3741.2|3735.2|3732.2|3726.2|512
1685631900000|2023-06-01 15:05:00|3737.7|3731.7|3725.2|3719.2|3738.2|3732.2|3725.2|3719.2|418
1685632200000|2023-06-01 15:10:00|3724.7|3718.7|3731.2|3725.2|3732.2|3726.2|3723.2|3717.2|355
1685632500000|2023-06-01 15:15:00|3731.7|3725.7|3731.7|3725.7|3736.2|3730.2|3731.7|3725.7|265
1685632800000|2023-06-01 15:20:00|3731.2|3725.2|3729.2|3723.2|3731.2|3725.2|3726.2|3720.2|117
1685633100000|2023-06-01 15:25:00|3729.7|3723.7|3722.7|3716.7|3732.2|3726.2|3722.2|3716.2|118
1685633400000|2023-06-01 15:30:00|3723.2|3717.2|3732.7|3726.7|3733.2|3727.2|3721.2|3715.2|105
1685633700000|2023-06-01 15:35:00|3733.2|3727.2|3735.2|3729.2|3735.2|3729.2|3731.2|3725.2|82
1685634000000|2023-06-01 15:40:00|3735.7|3729.7|3746.2|3740.2|3747.2|3741.2|3735.7|3729.7|135
1685634300000|2023-06-01 15:45:00|3745.7|3739.7|3740.7|3734.7|3746.2|3740.2|3740.2|3734.2|89
1685634600000|2023-06-01 15:50:00|3741.2|3735.2|3744.2|3738.2|3744.2|3738.2|3739.7|3733.7|73
1685634900000|2023-06-01 15:55:00|3743.7|3737.7|3746.2|3740.2|3747.2|3741.2|3743.2|3737.2|81
1685635200000|2023-06-01 16:00:00|3745.7|3739.7|3736.2|3730.2|3746.2|3740.2|3735.2|3729.2|118
1685635500000|2023-06-01 16:05:00|3737.7|3731.7|3735.2|3729.2|3737.7|3731.7|3734.2|3728.2|135
1685635800000|2023-06-01 16:10:00|3734.2|3728.2|3740.2|3734.2|3740.7|3734.7|3734.2|3728.2|215
1685636100000|2023-06-01 16:15:00|3739.7|3733.7|3743.2|3737.2|3744.2|3738.2|3737.2|3731.2|149
1685636400000|2023-06-01 16:20:00|3744.2|3738.2|3747.2|3741.2|3749.2|3743.2|3744.2|3738.2|147
1685636700000|2023-06-01 16:25:00|3746.7|3740.7|3743.2|3737.2|3746.7|3740.7|3743.2|3737.2|175
1685637000000|2023-06-01 16:30:00|3742.7|3736.7|3742.2|3736.2|3744.2|3738.2|3740.2|3734.2|64
1685637300000|2023-06-01 16:35:00|3742.7|3736.7|3748.2|3742.2|3748.2|3742.2|3742.7|3736.7|72
1685637600000|2023-06-01 16:40:00|3748.7|3742.7|3744.7|3738.7|3749.2|3743.2|3743.2|3737.2|76
1685637900000|2023-06-01 16:45:00|3744.2|3738.2|3749.2|3743.2|3749.2|3743.2|3742.7|3736.7|200
1685638200000|2023-06-01 16:50:00|3749.7|3743.7|3752.2|3746.2|3752.7|3746.7|3749.2|3743.2|74
1685638500000|2023-06-01 16:55:00|3752.7|3746.7|3754.2|3748.2|3756.2|3750.2|3752.2|3746.2|94
1685638800000|2023-06-01 17:00:00|3753.7|3747.7|3754.2|3748.2|3756.7|3750.7|3753.2|3747.2|130
1685639100000|2023-06-01 17:05:00|3755.2|3749.2|3750.2|3744.2|3755.2|3749.2|3750.2|3744.2|109
1685639400000|2023-06-01 17:10:00|3749.7|3743.7|3753.2|3747.2|3753.7|3747.7|3748.2|3742.2|59
1685639700000|2023-06-01 17:15:00|3753.7|3747.7|3752.2|3746.2|3754.7|3748.7|3752.2|3746.2|47
1685640000000|2023-06-01 17:20:00|3752.7|3746.7|3751.7|3745.7|3753.7|3747.7|3749.2|3743.2|52
1685640300000|2023-06-01 17:25:00|3751.2|3745.2|3753.7|3747.7|3754.2|3748.2|3750.2|3744.2|48
1685640600000|2023-06-01 17:30:00|3753.2|3747.2|3753.2|3747.2|3754.2|3748.2|3750.7|3744.7|53
1685640900000|2023-06-01 17:35:00|3753.7|3747.7|3754.7|3748.7|3755.2|3749.2|3753.2|3747.2|46
1685641200000|2023-06-01 17:40:00|3754.2|3748.2|3756.2|3750.2|3757.2|3751.2|3754.2|3748.2|75
1685641500000|2023-06-01 17:45:00|3755.7|3749.7|3755.2|3749.2|3756.2|3750.2|3754.2|3748.2|61
1685641800000|2023-06-01 17:50:00|3755.7|3749.7|3754.2|3748.2|3756.2|3750.2|3753.2|3747.2|77
1685642100000|2023-06-01 17:55:00|3753.2|3747.2|3751.7|3745.7|3754.2|3748.2|3751.2|3745.2|30
1685642400000|2023-06-01 18:00:00|3751.2|3745.2|3752.2|3746.2|3753.2|3747.2|3751.2|3745.2|36
1685642700000|2023-06-01 18:05:00|3752.7|3746.7|3753.2|3747.2|3753.7|3747.7|3751.2|3745.2|86
1685643000000|2023-06-01 18:10:00|3753.7|3747.7|3758.2|3752.2|3759.2|3753.2|3753.7|3747.7|60
1685643300000|2023-06-01 18:15:00|3757.7|3751.7|3751.2|3745.2|3758.2|3752.2|3751.2|3745.2|66
1685643600000|2023-06-01 18:20:00|3750.7|3744.7|3752.2|3746.2|3752.7|3746.7|3750.2|3744.2|92
1685643900000|2023-06-01 18:25:00|3751.2|3745.2|3752.2|3746.2|3754.2|3748.2|3750.2|3744.2|22
1685644200000|2023-06-01 18:30:00|3751.7|3745.7|3749.7|3743.7|3751.7|3745.7|3749.2|3743.2|30
1685644500000|2023-06-01 18:35:00|3750.2|3744.2|3747.2|3741.2|3750.2|3744.2|3747.2|3741.2|18
1685644800000|2023-06-01 18:40:00|3747.7|3741.7|3743.2|3737.2|3749.7|3743.7|3743.2|3737.2|65
1685645100000|2023-06-01 18:45:00|3742.7|3736.7|3738.7|3732.7|3742.7|3736.7|3738.2|3732.2|82
1685645400000|2023-06-01 18:50:00|3739.2|3733.2|3741.2|3735.2|3742.2|3736.2|3736.2|3730.2|76
1685645700000|2023-06-01 18:55:00|3741.7|3735.7|3739.4|3730.4|3741.7|3735.7|3734.7|3728.7|75
1685646000000|2023-06-01 19:00:00|3739.5|3730.5|3741.3|3732.3|3741.3|3732.3|3739.3|3730.3|0
1685646300000|2023-06-01 19:05:00|3741.4|3732.4|3744.1|3735.1|3744.5|3735.5|3741.4|3732.4|0
1685646600000|2023-06-01 19:10:00|3744.2|3735.2|3748.1|3739.1|3748.1|3739.1|3742.9|3733.9|0
1685646900000|2023-06-01 19:15:00|3748|3739|3746.5|3737.5|3748.2|3739.2|3746|3737|0
1685647200000|2023-06-01 19:20:00|3746.4|3737.4|3744.6|3735.6|3747.8|3738.8|3744|3735|0
1685647500000|2023-06-01 19:25:00|3744.5|3735.5|3738.9|3729.9|3744.7|3735.7|3738.8|3729.8|0
1685647800000|2023-06-01 19:30:00|3738.8|3729.8|3734|3725|3739.1|3730.1|3733.8|3724.8|0
1685648100000|2023-06-01 19:35:00|3733.9|3724.9|3735|3726|3736.3|3727.3|3733.5|3724.5|0
1685648400000|2023-06-01 19:40:00|3734.9|3725.9|3736.2|3727.2|3736.2|3727.2|3734.2|3725.2|0
1685648700000|2023-06-01 19:45:00|3736.1|3727.1|3739.4|3730.4|3741|3732|3736|3727|0
1685649000000|2023-06-01 19:50:00|3738.2|3729.2|3737|3728|3738.7|3729.7|3736.7|3727.7|0
1685649300000|2023-06-01 19:55:00|3737.1|3728.1|3737.3|3728.3|3740.6|3731.6|3734.5|3725.5|0
1685649600000|2023-06-01 20:00:00|3737|3728|3738.2|3729.2|3738.2|3729.2|3735.9|3726.9|0
1685649900000|2023-06-01 20:05:00|3738.4|3729.4|3739.1|3730.1|3739.1|3730.1|3737.9|3728.9|0
1685650200000|2023-06-01 20:10:00|3739.2|3730.2|3739.3|3730.3|3740|3731|3739|3730|0
1685650500000|2023-06-01 20:15:00|3739.2|3730.2|3738.2|3729.2|3739.3|3730.3|3737.5|3728.5|0
1685650800000|2023-06-01 20:20:00|3738.3|3729.3|3739.2|3730.2|3739.7|3730.7|3738.2|3729.2|0
1685651100000|2023-06-01 20:25:00|3739.4|3730.4|3739|3730|3739.4|3730.4|3738.8|3729.8|0
1685651400000|2023-06-01 20:30:00|3738.9|3729.9|3739.4|3730.4|3739.6|3730.6|3738.8|3729.8|0
1685651700000|2023-06-01 20:35:00|3739.2|3730.2|3739.2|3730.2|3739.6|3730.6|3739.2|3730.2|0
1685652000000|2023-06-01 20:40:00|3739.3|3730.3|3739.9|3730.9|3740.1|3731.1|3739.3|3730.3|0
1685652300000|2023-06-01 20:45:00|3739.8|3730.8|3739.6|3730.6|3740.1|3731.1|3739.6|3730.6|0
1685652600000|2023-06-01 20:50:00|3739.9|3730.9|3739.9|3730.9|3740.3|3731.3|3739.7|3730.7|0
1685652900000|2023-06-01 20:55:00|3740.1|3731.1|3739|3730|3740.1|3731.1|3739|3730|0
1685653200000|2023-06-01 21:00:00|3738.9|3729.9|3739.3|3730.3|3739.7|3730.7|3738.9|3729.9|0
1685653500000|2023-06-01 21:05:00|3739.1|3730.1|3739.6|3730.6|3739.6|3730.6|3739|3730|0
1685653800000|2023-06-01 21:10:00|3739.7|3730.7|3740.8|3731.8|3740.9|3731.9|3739.6|3730.6|0
1685654100000|2023-06-01 21:15:00|3740.7|3731.7|3740.5|3731.5|3740.8|3731.8|3740.5|3731.5|0
1685654400000|2023-06-01 21:20:00|3740.4|3731.4|3740.7|3731.7|3741.1|3732.1|3740.3|3731.3|0
1685654700000|2023-06-01 21:25:00|3740.8|3731.8|3740.4|3731.4|3741.2|3732.2|3740.3|3731.3|0
1685655000000|2023-06-01 21:30:00|3740.5|3731.5|3740.1|3731.1|3740.7|3731.7|3739.9|3730.9|0
1685655300000|2023-06-01 21:35:00|3740|3731|3740.3|3731.3|3740.4|3731.4|3740|3731|0
1685655600000|2023-06-01 21:40:00|3740.2|3731.2|3740|3731|3740.3|3731.3|3739.9|3730.9|0
1685655900000|2023-06-01 21:45:00|3740.1|3731.1|3740|3731|3740.1|3731.1|3740|3731|0
1685656200000|2023-06-01 21:50:00|3740.1|3731.1|3739.9|3730.9|3740.1|3731.1|3739.9|3730.9|0
1685656500000|2023-06-01 21:55:00|3744.3|3735.3|3744.1|3735.1|3744.4|3735.4|3744.1|3735.1|0
1685656800000|2023-06-01 22:00:00|3743.5|3734.5|3744|3735|3744.2|3735.2|3743.1|3734.1|0
1685657100000|2023-06-01 22:05:00|3743.9|3734.9|3743.9|3734.9|3744.2|3735.2|3743.8|3734.8|0
1685657400000|2023-06-01 22:10:00|3743.8|3734.8|3743.5|3734.5|3744|3735|3743.5|3734.5|0
1685657700000|2023-06-01 22:15:00|3743.6|3734.6|3743.5|3734.5|3743.7|3734.7|3743.3|3734.3|0
1685658000000|2023-06-01 22:20:00|3743.6|3734.6|3743.4|3734.4|3743.6|3734.6|3743.3|3734.3|0
1685658300000|2023-06-01 22:25:00|3743.5|3734.5|3743.3|3734.3|3743.5|3734.5|3743.1|3734.1|0
1685658600000|2023-06-01 22:30:00|3743.2|3734.2|3743.3|3734.3|3743.4|3734.4|3742.9|3733.9|0
1685658900000|2023-06-01 22:35:00|3743.2|3734.2|3743.3|3734.3|3743.3|3734.3|3743.1|3734.1|0
1685659200000|2023-06-01 22:40:00|3743.4|3734.4|3743.5|3734.5|3743.6|3734.6|3743|3734|0
1685659500000|2023-06-01 22:45:00|3743.3|3734.3|3743.3|3734.3|3743.5|3734.5|3743.1|3734.1|0
1685659800000|2023-06-01 22:50:00|3743.5|3734.5|3743.7|3734.7|3743.7|3734.7|3743.1|3734.1|0
1685660100000|2023-06-01 22:55:00|3743.8|3734.8|3744|3735|3744|3735|3743.7|3734.7|0
1685660400000|2023-06-01 23:00:00|3743.9|3734.9|3743.3|3734.3|3743.9|3734.9|3743.3|3734.3|0
1685660700000|2023-06-01 23:05:00|3743.4|3734.4|3743.3|3734.3|3743.5|3734.5|3743.3|3734.3|0
1685661000000|2023-06-01 23:10:00|3743.4|3734.4|3743.3|3734.3|3743.5|3734.5|3742.8|3733.8|0
1685661300000|2023-06-01 23:15:00|3743.5|3734.5|3743.5|3734.5|3743.7|3734.7|3743.1|3734.1|0
1685661600000|2023-06-01 23:20:00|3743.6|3734.6|3743.5|3734.5|3743.7|3734.7|3743.3|3734.3|0
1685661900000|2023-06-01 23:25:00|3743.4|3734.4|3743.1|3734.1|3743.4|3734.4|3743.1|3734.1|0
1685662200000|2023-06-01 23:30:00|3743.2|3734.2|3743.4|3734.4|3743.4|3734.4|3743.1|3734.1|0
1685662500000|2023-06-01 23:35:00|3743.3|3734.3|3743.2|3734.2|3743.4|3734.4|3743.2|3734.2|0
1685662800000|2023-06-01 23:40:00|3743.4|3734.4|3743.4|3734.4|3743.6|3734.6|3743.2|3734.2|0
1685663100000|2023-06-01 23:45:00|3743.2|3734.2|3742.5|3733.5|3743.2|3734.2|3742.5|3733.5|0
1685663400000|2023-06-01 23:50:00|3742.6|3733.6|3742.5|3733.5|3742.9|3733.9|3742.1|3733.1|0
1685663700000|2023-06-01 23:55:00|3742.4|3733.4|3742.5|3733.5|3742.7|3733.7|3742.3|3733.3|0
1685577600000|2023-06-01 00:00:00|3623.4|3614.4|3624.3|3615.3|3624.4|3615.4|3622.5|3613.5|0
1685577900000|2023-06-01 00:05:00|3624.2|3615.2|3624|3615|3624.4|3615.4|3623.7|3614.7|0
1685578200000|2023-06-01 00:10:00|3623.9|3614.9|3623.7|3614.7|3624.2|3615.2|3623.3|3614.3|0
1685578500000|2023-06-01 00:15:00|3623.9|3614.9|3623.6|3614.6|3623.9|3614.9|3623.2|3614.2|0
1685578800000|2023-06-01 00:20:00|3623.8|3614.8|3623.6|3614.6|3624.2|3615.2|3622.9|3613.9|0
1685579100000|2023-06-01 00:25:00|3623.5|3614.5|3623|3614|3623.6|3614.6|3622.9|3613.9|0
1685579400000|2023-06-01 00:30:00|3622.8|3613.8|3623.8|3614.8|3624.2|3615.2|3622.8|3613.8|0
1685579700000|2023-06-01 00:35:00|3624|3615|3622.3|3613.3|3624|3615|3622.2|3613.2|0
1685580000000|2023-06-01 00:40:00|3622.5|3613.5|3620.5|3611.5|3622.5|3613.5|3620.2|3611.2|0
1685580300000|2023-06-01 00:45:00|3620.4|3611.4|3619|3610|3620.4|3611.4|3618.5|3609.5|0
1685580600000|2023-06-01 00:50:00|3618.9|3609.9|3620|3611|3620.8|3611.8|3618.9|3609.9|0
1685580900000|2023-06-01 00:55:00|3619.9|3610.9|3620|3611|3620.1|3611.1|3619.4|3610.4|0
1685581200000|2023-06-01 01:00:00|3620.1|3611.1|3621.2|3612.2|3621.3|3612.3|3620.1|3611.1|0
1685581500000|2023-06-01 01:05:00|3621.3|3612.3|3620.6|3611.6|3621.3|3612.3|3619.7|3610.7|0
1685581800000|2023-06-01 01:10:00|3620.7|3611.7|3622.3|3613.3|3622.5|3613.5|3620.5|3611.5|0
1685582100000|2023-06-01 01:15:00|3622.6|3613.6|3616.6|3612.6|3635.6|3631.6|3606.1|3602.1|572
1685582400000|2023-06-01 01:20:00|3617.1|3613.1|3609.6|3605.6|3620.1|3616.1|3609.6|3605.6|311
1685582700000|2023-06-01 01:25:00|3608.6|3604.6|3613.1|3609.1|3615.1|3611.1|3605.1|3601.1|250
1685583000000|2023-06-01 01:30:00|3615.1|3611.1|3642.6|3638.6|3643.1|3639.1|3606.1|3602.1|3171
1685583300000|2023-06-01 01:35:00|3643.1|3639.1|3641|3637|3656.6|3652.6|3635.6|3631.6|3005
1685583600000|2023-06-01 01:40:00|3641.5|3637.5|3635.5|3631.5|3642.5|3638.5|3629.5|3625.5|1391
1685583900000|2023-06-01 01:45:00|3636.5|3632.5|3672|3668|3675.5|3671.5|3634.5|3630.5|3405
1685584200000|2023-06-01 01:50:00|3671.5|3667.5|3694.5|3690.5|3699.5|3695.5|3659.5|3655.5|4128
1685584500000|2023-06-01 01:55:00|3695.5|3691.5|3683.5|3679.5|3703.5|3699.5|3683.5|3679.5|3522
1685584800000|2023-06-01 02:00:00|3684.5|3680.5|3701|3697|3706|3702|3681.5|3677.5|4513
1685585100000|2023-06-01 02:05:00|3700.5|3696.5|3693|3689|3701.5|3697.5|3681.5|3677.5|3135
1685585400000|2023-06-01 02:10:00|3694.5|3690.5|3673.5|3669.5|3698.5|3694.5|3672.5|3668.5|2511
1685585700000|2023-06-01 02:15:00|3672.5|3668.5|3672.5|3668.5|3680|3676|3664|3660|2001
1685586000000|2023-06-01 02:20:00|3671.5|3667.5|3680.5|3676.5|3681.5|3677.5|3662|3658|1438
1685586300000|2023-06-01 02:25:00|3679.5|3675.5|3688.5|3684.5|3689.5|3685.5|3671.5|3667.5|1136
1685586600000|2023-06-01 02:30:00|3689|3685|3687.5|3683.5|3693|3689|3676.5|3672.5|1402
1685586900000|2023-06-01 02:35:00|3688|3684|3703.5|3699.5|3703.5|3699.5|3687.5|3683.5|1416
1685587200000|2023-06-01 02:40:00|3704|3700|3709.5|3705.5|3712.5|3708.5|3698.5|3694.5|2748
1685587500000|2023-06-01 02:45:00|3710|3706|3701|3697|3714.5|3710.5|3700.5|3696.5|2833
1685587800000|2023-06-01 02:50:00|3701.5|3697.5|3695.5|3691.5|3708|3704|3692.5|3688.5|2821
1685588100000|2023-06-01 02:55:00|3694.5|3690.5|3703|3699|3705.5|3701.5|3688.5|3684.5|1543
1685588400000|2023-06-01 03:00:00|3703.5|3699.5|3701.5|3697.5|3703.5|3699.5|3692.5|3688.5|1063
1685588700000|2023-06-01 03:05:00|3702|3698|3715.5|3711.5|3721.5|3717.5|3699.5|3695.5|1795
1685589000000|2023-06-01 03:10:00|3716|3712|3709.5|3705.5|3716.5|3712.5|3704.5|3700.5|1729
1685589300000|2023-06-01 03:15:00|3710|3706|3711.5|3707.5|3711.5|3707.5|3702.5|3698.5|1082
1685589600000|2023-06-01 03:20:00|3711|3707|3715.5|3711.5|3717.5|3713.5|3710.5|3706.5|1409
1685589900000|2023-06-01 03:25:00|3715|3711|3697.5|3693.5|3716.5|3712.5|3696.5|3692.5|1129
1685590200000|2023-06-01 03:30:00|3696.5|3692.5|3701.5|3697.5|3708.5|3704.5|3696.5|3692.5|682
1685590500000|2023-06-01 03:35:00|3700.5|3696.5|3703.5|3699.5|3705.5|3701.5|3699.5|3695.5|219
1685590800000|2023-06-01 03:40:00|3704|3700|3709|3705|3710.5|3706.5|3702.5|3698.5|280
1685591100000|2023-06-01 03:45:00|3708.5|3704.5|3699.5|3695.5|3709.5|3705.5|3699|3695|207
1685591400000|2023-06-01 03:50:00|3700.5|3696.5|3695.5|3691.5|3701|3697|3692.5|3688.5|321
1685591700000|2023-06-01 03:55:00|3696|3692|3699.5|3695.5|3699.5|3695.5|3694.5|3690.5|174
1685592000000|2023-06-01 04:00:00|3701|3692|3700.6|3691.6|3701.2|3692.2|3700.6|3691.6|0
1685592300000|2023-06-01 04:05:00|3700.7|3691.7|3701.3|3692.3|3701.4|3692.4|3700.7|3691.7|0
1685592600000|2023-06-01 04:10:00|3701.4|3692.4|3701.3|3692.3|3701.6|3692.6|3701.2|3692.2|0
1685592900000|2023-06-01 04:15:00|3701.5|3692.5|3702.8|3693.8|3703.1|3694.1|3701.2|3692.2|0
1685593200000|2023-06-01 04:20:00|3702.7|3693.7|3702.5|3693.5|3702.8|3693.8|3701.8|3692.8|0
1685593500000|2023-06-01 04:25:00|3702.4|3693.4|3702|3693|3702.4|3693.4|3702|3693|0
1685593800000|2023-06-01 04:30:00|3702.2|3693.2|3702|3693|3702.8|3693.8|3701.9|3692.9|0
1685594100000|2023-06-01 04:35:00|3701.9|3692.9|3702.2|3693.2|3702.4|3693.4|3701.7|3692.7|0
1685594400000|2023-06-01 04:40:00|3702|3693|3701.6|3692.6|3702.2|3693.2|3701.6|3692.6|0
1685594700000|2023-06-01 04:45:00|3701.7|3692.7|3701.2|3692.2|3701.7|3692.7|3701.1|3692.1|0
1685595000000|2023-06-01 04:50:00|3701.1|3692.1|3701.1|3692.1|3701.6|3692.6|3701.1|3692.1|0
1685595300000|2023-06-01 04:55:00|3701.2|3692.2|3701.1|3692.1|3701.4|3692.4|3700.9|3691.9|6
1685595600000|2023-06-01 05:00:00|3699.5|3695.5|3706.5|3702.5|3709.5|3705.5|3697.5|3693.5|783
1685595900000|2023-06-01 05:05:00|3706|3702|3713.5|3709.5|3714|3710|3701.5|3697.5|4569
1685596200000|2023-06-01 05:10:00|3714.5|3710.5|3704.5|3700.5|3714.5|3710.5|3701.5|3697.5|423
1685596500000|2023-06-01 05:15:00|3705|3701|3704.5|3700.5|3707.5|3703.5|3699.5|3695.5|326
1685596800000|2023-06-01 05:20:00|3703.5|3699.5|3712|3708|3719|3715|3703.5|3699.5|696
1685597100000|2023-06-01 05:25:00|3712.5|3708.5|3713.5|3709.5|3714.5|3710.5|3705.5|3701.5|505
1685597400000|2023-06-01 05:30:00|3714|3710|3699.5|3695.5|3714.5|3710.5|3698.5|3694.5|514
1685597700000|2023-06-01 05:35:00|3699|3695|3696.5|3692.5|3699|3695|3691.5|3687.5|846
1685598000000|2023-06-01 05:40:00|3695.5|3691.5|3690.5|3686.5|3704|3700|3689.5|3685.5|700
1685598300000|2023-06-01 05:45:00|3691.5|3687.5|3697.5|3693.5|3699|3695|3689.5|3685.5|601
1685598600000|2023-06-01 05:50:00|3696.5|3692.5|3697.5|3693.5|3699.5|3695.5|3690.5|3686.5|571
1685598900000|2023-06-01 05:55:00|3696.5|3692.5|3683.5|3679.5|3698.5|3694.5|3682.5|3678.5|948
1685599200000|2023-06-01 06:00:00|3683|3679|3674.5|3670.5|3683.5|3679.5|3673.5|3669.5|1277
1685599500000|2023-06-01 06:05:00|3673.5|3669.5|3667|3663|3674.5|3670.5|3666.5|3662.5|1205
1685599800000|2023-06-01 06:10:00|3667.5|3663.5|3660.5|3656.5|3667.5|3663.5|3657.5|3653.5|1436
1685600100000|2023-06-01 06:15:00|3659.5|3655.5|3649.5|3645.5|3662.5|3658.5|3649.5|3645.5|1200
1685600400000|2023-06-01 06:20:00|3650|3646|3649.5|3645.5|3654.5|3650.5|3644.5|3640.5|1375
1685600700000|2023-06-01 06:25:00|3648.5|3644.5|3632.5|3628.5|3648.5|3644.5|3626.5|3622.5|4438
1685601000000|2023-06-01 06:30:00|3632|3628|3629.5|3625.5|3636.5|3632.5|3628.5|3624.5|1338
1685601300000|2023-06-01 06:35:00|3630|3626|3623.5|3619.5|3632.5|3628.5|3622.5|3618.5|1421
1685601600000|2023-06-01 06:40:00|3624.5|3620.5|3627.5|3623.5|3629|3625|3619.5|3615.5|1191
1685601900000|2023-06-01 06:45:00|3628.5|3624.5|3630.5|3626.5|3631.5|3627.5|3623.5|3619.5|1169
1685602200000|2023-06-01 06:50:00|3631|3627|3628.5|3624.5|3631.5|3627.5|3626.5|3622.5|2132
1685602500000|2023-06-01 06:55:00|3629|3625|3640.5|3636.5|3642|3638|3617.5|3613.5|1623
1685602800000|2023-06-01 07:00:00|3641|3637|3639|3635|3647.5|3643.5|3635.5|3631.5|687
1685603100000|2023-06-01 07:05:00|3639.5|3635.5|3636.5|3632.5|3646.5|3642.5|3636.5|3632.5|464
1685603400000|2023-06-01 07:10:00|3637|3633|3643.5|3639.5|3645.5|3641.5|3634.5|3630.5|484
1685603700000|2023-06-01 07:15:00|3644.5|3640.5|3636.5|3632.5|3645.5|3641.5|3635.5|3631.5|551
1685604000000|2023-06-01 07:20:00|3637|3633|3643.5|3639.5|3643.5|3639.5|3633.5|3629.5|577
1685604300000|2023-06-01 07:25:00|3642.5|3638.5|3644.5|3640.5|3653.5|3649.5|3642.5|3638.5|980
1685604600000|2023-06-01 07:30:00|3645.5|3641.5|3629.5|3625.5|3645.5|3641.5|3626|3622|1695
1685604900000|2023-06-01 07:35:00|3628.5|3624.5|3632.5|3628.5|3634.5|3630.5|3624.5|3620.5|880
1685605200000|2023-06-01 07:40:00|3633.5|3629.5|3643.5|3639.5|3643.5|3639.5|3631.5|3627.5|760
1685605500000|2023-06-01 07:45:00|3642.5|3638.5|3633.5|3629.5|3642.5|3638.5|3632|3628|978
1685605800000|2023-06-01 07:50:00|3633|3629|3633.5|3629.5|3636|3632|3629|3625|794
1685606100000|2023-06-01 07:55:00|3633|3629|3628.5|3624.5|3633|3629|3627.5|3623.5|1203
1685606400000|2023-06-01 08:00:00|3628.2|3624.2|3622.2|3618.2|3628.2|3624.2|3622.2|3618.2|1493
1685606700000|2023-06-01 08:05:00|3623.2|3619.2|3627.2|3623.2|3628.2|3624.2|3620.2|3616.2|1701
1685607000000|2023-06-01 08:10:00|3627.7|3623.7|3629.2|3625.2|3630.2|3626.2|3626.2|3622.2|418
1685607300000|2023-06-01 08:15:00|3629.7|3625.7|3629.2|3625.2|3630.2|3626.2|3626.2|3622.2|941
1685607600000|2023-06-01 08:20:00|3628.7|3624.7|3629.2|3625.2|3630.2|3626.2|3627.2|3623.2|1635
1685607900000|2023-06-01 08:25:00|3630.2|3626.2|3626.2|3622.2|3631.2|3627.2|3626.2|3622.2|486
1685608200000|2023-06-01 08:30:00|3629.4|3620.4|3631.2|3622.2|3631.4|3622.4|3629.4|3620.4|0
1685608500000|2023-06-01 08:35:00|3631.4|3622.4|3631.2|3622.2|3631.4|3622.4|3630.7|3621.7|0
1685608800000|2023-06-01 08:40:00|3631.1|3622.1|3631.1|3622.1|3631.4|3622.4|3630.6|3621.6|0
1685609100000|2023-06-01 08:45:00|3631.2|3622.2|3632.5|3623.5|3632.7|3623.7|3631.2|3622.2|0
1685609400000|2023-06-01 08:50:00|3632.6|3623.6|3633.1|3624.1|3633.5|3624.5|3632.5|3623.5|0
1685609700000|2023-06-01 08:55:00|3633.2|3624.2|3632.7|3623.7|3633.5|3624.5|3632.7|3623.7|0
1685610000000|2023-06-01 09:00:00|3632.8|3623.8|3632.1|3623.1|3632.8|3623.8|3631.7|3622.7|0
1685610300000|2023-06-01 09:05:00|3632.2|3623.2|3632.3|3623.3|3632.8|3623.8|3631.2|3622.2|0
1685610600000|2023-06-01 09:10:00|3632.2|3623.2|3631.4|3622.4|3632.5|3623.5|3631.4|3622.4|0
1685610900000|2023-06-01 09:15:00|3631.2|3622.2|3639.7|3631.7|3641.7|3634.7|3630.8|3621.8|95
1685611200000|2023-06-01 09:20:00|3638.7|3630.7|3634.7|3626.7|3639.7|3630.7|3633.7|3626.7|10
1685611500000|2023-06-01 09:25:00|3633.7|3625.7|3636.7|3629.7|3636.7|3629.7|3630.7|3623.7|58
1685611800000|2023-06-01 09:30:00|3635.7|3628.7|3631.7|3623.7|3636.7|3629.7|3630.7|3623.7|20
1685612100000|2023-06-01 09:35:00|3632.7|3624.7|3631.7|3623.7|3633.7|3625.7|3630.7|3623.7|17
1685612400000|2023-06-01 09:40:00|3630.7|3624.7|3631.7|3624.7|3632.7|3625.7|3630.7|3623.7|7
1685612700000|2023-06-01 09:45:00|3632.7|3625.7|3633.7|3625.7|3634.7|3626.7|3630.7|3623.7|56
1685613000000|2023-06-01 09:50:00|3632.7|3626.7|3638.7|3631.7|3638.7|3631.7|3632.7|3626.7|87
1685613300000|2023-06-01 09:55:00|3637.7|3630.7|3642.7|3634.7|3642.7|3635.7|3636.7|3629.7|108
1685613600000|2023-06-01 10:00:00|3641.7|3635.7|3642.7|3635.7|3643.7|3636.7|3639.7|3632.7|54
1685613900000|2023-06-01 10:05:00|3641.7|3634.7|3643.7|3636.7|3643.7|3636.7|3641.7|3634.7|17
1685614200000|2023-06-01 10:10:00|3644.7|3637.7|3644.7|3636.7|3644.7|3637.7|3643.7|3635.7|7
1685614500000|2023-06-01 10:15:00|3643.7|3637.7|3643.7|3635.7|3644.7|3637.7|3642.7|3635.7|3
1685614800000|2023-06-01 10:20:00|3644.7|3636.7|3645.7|3637.7|3646.7|3639.7|3643.7|3635.7|15
1685615100000|2023-06-01 10:25:00|3644.7|3636.7|3644.7|3637.7|3645.7|3637.7|3642.7|3635.7|15
1685615400000|2023-06-01 10:30:00|3645.7|3638.7|3646.7|3638.7|3647.7|3640.7|3645.7|3638.7|20
1685615700000|2023-06-01 10:35:00|3647.7|3639.7|3644.7|3637.7|3647.7|3639.7|3644.7|3637.7|0
1685616000000|2023-06-01 10:40:00|3645.7|3638.7|3645.7|3638.7|3646.7|3639.7|3645.7|3637.7|8
1685616300000|2023-06-01 10:45:00|3644.7|3637.7|3642.7|3635.7|3644.7|3637.7|3642.7|3635.7|12
1685616600000|2023-06-01 10:50:00|3643.7|3636.7|3644.7|3637.7|3644.7|3637.7|3643.7|3635.7|5
1685616900000|2023-06-01 10:55:00|3643.7|3636.7|3640.7|3633.7|3644.7|3637.7|3640.7|3633.7|4
1685617200000|2023-06-01 11:00:00|3641.7|3634.7|3643.7|3635.7|3643.7|3636.7|3641.7|3634.7|7
1685617500000|2023-06-01 11:05:00|3642.7|3634.7|3641.7|3633.7|3643.7|3634.7|3640.7|3633.7|11
1685617800000|2023-06-01 11:10:00|3640.7|3634.7|3640.7|3633.7|3641.7|3634.7|3640.7|3633.7|7
1685618100000|2023-06-01 11:15:00|3641.7|3632.7|3639.7|3632.7|3641.7|3632.7|3639.7|3632.7|12
1685618400000|2023-06-01 11:20:00|3638.7|3631.7|3635.7|3628.7|3638.7|3631.7|3635.7|3627.7|21
1685618700000|2023-06-01 11:25:00|3634.7|3627.7|3638.7|3630.7|3639.7|3632.7|3634.7|3627.7|10
1685619000000|2023-06-01 11:30:00|3637.7|3631.7|3636.7|3629.7|3638.7|3631.7|3636.7|3629.7|8
1685619300000|2023-06-01 11:35:00|3635.7|3628.7|3632.7|3625.7|3636.7|3629.7|3632.7|3625.7|7
1685619600000|2023-06-01 11:40:00|3633.7|3626.7|3635.7|3628.7|3636.7|3629.7|3633.7|3626.7|27
1685619900000|2023-06-01 11:45:00|3636.7|3627.7|3633.7|3625.7|3636.7|3627.7|3632.7|3625.7|1
1685620200000|2023-06-01 11:50:00|3632.7|3624.7|3632.7|3625.7|3633.7|3625.7|3631.7|3624.7|8
1685620500000|2023-06-01 11:55:00|3633.7|3624.7|3632.7|3625.7|3633.7|3625.7|3632.7|3624.7|7
1685620800000|2023-06-01 12:00:00|3631.7|3624.7|3633.7|3625.7|3633.7|3626.7|3631.7|3624.7|8
1685621100000|2023-06-01 12:05:00|3632.7|3626.7|3626.7|3619.7|3632.7|3626.7|3626.7|3619.7|15
1685621400000|2023-06-01 12:10:00|3627.7|3620.7|3626.7|3619.7|3628.7|3620.7|3625.7|3618.7|40
1685621700000|2023-06-01 12:15:00|3627.7|3620.7|3624.7|3617.7|3627.7|3620.7|3624.7|3617.7|7
1685622000000|2023-06-01 12:20:00|3623.7|3616.7|3620.7|3613.7|3624.7|3616.7|3618.7|3611.7|60
1685622300000|2023-06-01 12:25:00|3621.7|3612.7|3620.7|3612.7|3621.7|3614.7|3620.7|3612.7|9
1685622600000|2023-06-01 12:30:00|3619.7|3611.7|3628.7|3620.7|3630.7|3623.7|3618.7|3611.7|120
1685622900000|2023-06-01 12:35:00|3629.7|3621.7|3627.7|3619.7|3629.7|3622.7|3625.7|3618.7|83
1685623200000|2023-06-01 12:40:00|3626.7|3620.7|3626.7|3619.7|3627.7|3620.7|3624.7|3617.7|54
1685623500000|2023-06-01 12:45:00|3625.7|3618.7|3622.7|3615.7|3627.7|3620.7|3622.7|3615.7|21
1685623800000|2023-06-01 12:50:00|3623.7|3616.7|3624.7|3616.7|3625.7|3617.7|3621.7|3614.7|6
1685624100000|2023-06-01 12:55:00|3623.7|3617.7|3625.7|3619.7|3626.7|3620.2|3623.7|3616.7|5
1685624400000|2023-06-01 13:00:00|3625.2|3619.2|3623.7|3617.7|3625.7|3619.7|3623.2|3617.2|10
1685624700000|2023-06-01 13:05:00|3624.2|3618.2|3629.7|3623.7|3629.7|3623.7|3623.7|3617.7|22
1685625000000|2023-06-01 13:10:00|3629.2|3623.2|3629.2|3623.2|3630.2|3624.2|3628.2|3622.2|9
1685625300000|2023-06-01 13:15:00|3629.7|3623.7|3630.2|3624.2|3630.2|3624.2|3628.2|3622.2|15
1685625600000|2023-06-01 13:20:00|3629.7|3623.7|3630.2|3624.2|3630.7|3624.7|3628.7|3622.7|11
1685625900000|2023-06-01 13:25:00|3630.7|3624.7|3636.7|3630.7|3637.2|3631.2|3629.7|3623.7|60
1685626200000|2023-06-01 13:30:00|3636.2|3630.2|3666.2|3660.2|3668.2|3662.2|3636.2|3630.2|590
1685626500000|2023-06-01 13:35:00|3666.7|3660.7|3655.2|3649.2|3676.2|3670.2|3653.7|3647.7|401
1685626800000|2023-06-01 13:40:00|3655.7|3649.7|3651.7|3645.7|3663.2|3657.2|3650.7|3644.7|171
1685627100000|2023-06-01 13:45:00|3652.2|3646.2|3651.2|3645.2|3655.2|3649.2|3648.7|3642.7|110
1685627400000|2023-06-01 13:50:00|3651.7|3645.7|3673.7|3667.7|3673.7|3667.7|3648.7|3642.7|226
1685627700000|2023-06-01 13:55:00|3674.2|3668.2|3671.7|3665.7|3679.2|3673.2|3671.7|3665.7|212
1685628000000|2023-06-01 14:00:00|3672.2|3666.2|3674.7|3668.7|3683.7|3677.7|3672.2|3666.2|300
1685628300000|2023-06-01 14:05:00|3675.2|3669.2|3673.2|3667.2|3677.2|3671.2|3671.2|3665.2|104
1685628600000|2023-06-01 14:10:00|3673.7|3667.7|3678.2|3672.2|3679.2|3673.2|3673.2|3667.2|81
1685628900000|2023-06-01 14:15:00|3677.7|3671.7|3676.2|3670.2|3679.2|3673.2|3673.2|3667.2|82
1685629200000|2023-06-01 14:20:00|3675.7|3669.7|3680.2|3674.2|3681.2|3675.2|3671.2|3665.2|147
1685629500000|2023-06-01 14:25:00|3679.7|3673.7|3690.2|3684.2|3690.2|3684.2|3678.2|3672.2|196
1685629800000|2023-06-01 14:30:00|3689.7|3683.7|3695.2|3689.2|3697.7|3691.7|3688.2|3682.2|249
1685630100000|2023-06-01 14:35:00|3694.2|3688.2|3700.2|3694.2|3701.7|3695.7|3689.2|3683.2|151
1685630400000|2023-06-01 14:40:00|3699.2|3693.2|3712.2|3706.2|3714.2|3708.2|3699.2|3693.2|373
1685630700000|2023-06-01 14:45:00|3712.7|3706.7|3711.2|3705.2|3714.7|3708.7|3709.2|3703.2|231
1685631000000|2023-06-01 14:50:00|3711.7|3705.7|3730.7|3724.7|3731.2|3725.2|3711.7|3705.7|352
1685631300000|2023-06-01 14:55:00|3731.2|3725.2|3736.2|3730.2|3737.2|3731.2|3729.2|3723.2|286
1685631600000|2023-06-01 15:00:00|3735.2|3729.2|3738.2|3732.2|3741.2|3735.2|3732.2|3726.2|512
1685631900000|2023-06-01 15:05:00|3737.7|3731.7|3725.2|3719.2|3738.2|3732.2|3725.2|3719.2|418
1685632200000|2023-06-01 15:10:00|3724.7|3718.7|3731.2|3725.2|3732.2|3726.2|3723.2|3717.2|355
1685632500000|2023-06-01 15:15:00|3731.7|3725.7|3731.7|3725.7|3736.2|3730.2|3731.7|3725.7|265
1685632800000|2023-06-01 15:20:00|3731.2|3725.2|3729.2|3723.2|3731.2|3725.2|3726.2|3720.2|117
1685633100000|2023-06-01 15:25:00|3729.7|3723.7|3722.7|3716.7|3732.2|3726.2|3722.2|3716.2|118
1685633400000|2023-06-01 15:30:00|3723.2|3717.2|3732.7|3726.7|3733.2|3727.2|3721.2|3715.2|105
1685633700000|2023-06-01 15:35:00|3733.2|3727.2|3735.2|3729.2|3735.2|3729.2|3731.2|3725.2|82
1685634000000|2023-06-01 15:40:00|3735.7|3729.7|3746.2|3740.2|3747.2|3741.2|3735.7|3729.7|135
1685634300000|2023-06-01 15:45:00|3745.7|3739.7|3740.7|3734.7|3746.2|3740.2|3740.2|3734.2|89
1685634600000|2023-06-01 15:50:00|3741.2|3735.2|3744.2|3738.2|3744.2|3738.2|3739.7|3733.7|73
1685634900000|2023-06-01 15:55:00|3743.7|3737.7|3746.2|3740.2|3747.2|3741.2|3743.2|3737.2|81
1685635200000|2023-06-01 16:00:00|3745.7|3739.7|3736.2|3730.2|3746.2|3740.2|3735.2|3729.2|118
1685635500000|2023-06-01 16:05:00|3737.7|3731.7|3735.2|3729.2|3737.7|3731.7|3734.2|3728.2|135
1685635800000|2023-06-01 16:10:00|3734.2|3728.2|3740.2|3734.2|3740.7|3734.7|3734.2|3728.2|215
1685636100000|2023-06-01 16:15:00|3739.7|3733.7|3743.2|3737.2|3744.2|3738.2|3737.2|3731.2|149
1685636400000|2023-06-01 16:20:00|3744.2|3738.2|3747.2|3741.2|3749.2|3743.2|3744.2|3738.2|147
1685636700000|2023-06-01 16:25:00|3746.7|3740.7|3743.2|3737.2|3746.7|3740.7|3743.2|3737.2|175
1685637000000|2023-06-01 16:30:00|3742.7|3736.7|3742.2|3736.2|3744.2|3738.2|3740.2|3734.2|64
1685637300000|2023-06-01 16:35:00|3742.7|3736.7|3748.2|3742.2|3748.2|3742.2|3742.7|3736.7|72
1685637600000|2023-06-01 16:40:00|3748.7|3742.7|3744.7|3738.7|3749.2|3743.2|3743.2|3737.2|76
1685637900000|2023-06-01 16:45:00|3744.2|3738.2|3749.2|3743.2|3749.2|3743.2|3742.7|3736.7|200
1685638200000|2023-06-01 16:50:00|3749.7|3743.7|3752.2|3746.2|3752.7|3746.7|3749.2|3743.2|74
1685638500000|2023-06-01 16:55:00|3752.7|3746.7|3754.2|3748.2|3756.2|3750.2|3752.2|3746.2|94
1685638800000|2023-06-01 17:00:00|3753.7|3747.7|3754.2|3748.2|3756.7|3750.7|3753.2|3747.2|130
1685639100000|2023-06-01 17:05:00|3755.2|3749.2|3750.2|3744.2|3755.2|3749.2|3750.2|3744.2|109
1685639400000|2023-06-01 17:10:00|3749.7|3743.7|3753.2|3747.2|3753.7|3747.7|3748.2|3742.2|59
1685639700000|2023-06-01 17:15:00|3753.7|3747.7|3752.2|3746.2|3754.7|3748.7|3752.2|3746.2|47
1685640000000|2023-06-01 17:20:00|3752.7|3746.7|3751.7|3745.7|3753.7|3747.7|3749.2|3743.2|52
1685640300000|2023-06-01 17:25:00|3751.2|3745.2|3753.7|3747.7|3754.2|3748.2|3750.2|3744.2|48
1685640600000|2023-06-01 17:30:00|3753.2|3747.2|3753.2|3747.2|3754.2|3748.2|3750.7|3744.7|53
1685640900000|2023-06-01 17:35:00|3753.7|3747.7|3754.7|3748.7|3755.2|3749.2|3753.2|3747.2|46
1685641200000|2023-06-01 17:40:00|3754.2|3748.2|3756.2|3750.2|3757.2|3751.2|3754.2|3748.2|75
1685641500000|2023-06-01 17:45:00|3755.7|3749.7|3755.2|3749.2|3756.2|3750.2|3754.2|3748.2|61
1685641800000|2023-06-01 17:50:00|3755.7|3749.7|3754.2|3748.2|3756.2|3750.2|3753.2|3747.2|77
1685642100000|2023-06-01 17:55:00|3753.2|3747.2|3751.7|3745.7|3754.2|3748.2|3751.2|3745.2|30
1685642400000|2023-06-01 18:00:00|3751.2|3745.2|3752.2|3746.2|3753.2|3747.2|3751.2|3745.2|36
1685642700000|2023-06-01 18:05:00|3752.7|3746.7|3753.2|3747.2|3753.7|3747.7|3751.2|3745.2|86
1685643000000|2023-06-01 18:10:00|3753.7|3747.7|3758.2|3752.2|3759.2|3753.2|3753.7|3747.7|60
1685643300000|2023-06-01 18:15:00|3757.7|3751.7|3751.2|3745.2|3758.2|3752.2|3751.2|3745.2|66
1685643600000|2023-06-01 18:20:00|3750.7|3744.7|3752.2|3746.2|3752.7|3746.7|3750.2|3744.2|92
1685643900000|2023-06-01 18:25:00|3751.2|3745.2|3752.2|3746.2|3754.2|3748.2|3750.2|3744.2|22
1685644200000|2023-06-01 18:30:00|3751.7|3745.7|3749.7|3743.7|3751.7|3745.7|3749.2|3743.2|30
1685644500000|2023-06-01 18:35:00|3750.2|3744.2|3747.2|3741.2|3750.2|3744.2|3747.2|3741.2|18
1685644800000|2023-06-01 18:40:00|3747.7|3741.7|3743.2|3737.2|3749.7|3743.7|3743.2|3737.2|65
1685645100000|2023-06-01 18:45:00|3742.7|3736.7|3738.7|3732.7|3742.7|3736.7|3738.2|3732.2|82
1685645400000|2023-06-01 18:50:00|3739.2|3733.2|3741.2|3735.2|3742.2|3736.2|3736.2|3730.2|76
1685645700000|2023-06-01 18:55:00|3741.7|3735.7|3739.4|3730.4|3741.7|3735.7|3734.7|3728.7|75
1685646000000|2023-06-01 19:00:00|3739.5|3730.5|3741.3|3732.3|3741.3|3732.3|3739.3|3730.3|0
1685646300000|2023-06-01 19:05:00|3741.4|3732.4|3744.1|3735.1|3744.5|3735.5|3741.4|3732.4|0
1685646600000|2023-06-01 19:10:00|3744.2|3735.2|3748.1|3739.1|3748.1|3739.1|3742.9|3733.9|0
1685646900000|2023-06-01 19:15:00|3748|3739|3746.5|3737.5|3748.2|3739.2|3746|3737|0
1685647200000|2023-06-01 19:20:00|3746.4|3737.4|3744.6|3735.6|3747.8|3738.8|3744|3735|0
1685647500000|2023-06-01 19:25:00|3744.5|3735.5|3738.9|3729.9|3744.7|3735.7|3738.8|3729.8|0
1685647800000|2023-06-01 19:30:00|3738.8|3729.8|3734|3725|3739.1|3730.1|3733.8|3724.8|0
1685648100000|2023-06-01 19:35:00|3733.9|3724.9|3735|3726|3736.3|3727.3|3733.5|3724.5|0
1685648400000|2023-06-01 19:40:00|3734.9|3725.9|3736.2|3727.2|3736.2|3727.2|3734.2|3725.2|0
1685648700000|2023-06-01 19:45:00|3736.1|3727.1|3739.4|3730.4|3741|3732|3736|3727|0
1685649000000|2023-06-01 19:50:00|3738.2|3729.2|3737|3728|3738.7|3729.7|3736.7|3727.7|0
1685649300000|2023-06-01 19:55:00|3737.1|3728.1|3737.3|3728.3|3740.6|3731.6|3734.5|3725.5|0
1685649600000|2023-06-01 20:00:00|3737|3728|3738.2|3729.2|3738.2|3729.2|3735.9|3726.9|0
1685649900000|2023-06-01 20:05:00|3738.4|3729.4|3739.1|3730.1|3739.1|3730.1|3737.9|3728.9|0
1685650200000|2023-06-01 20:10:00|3739.2|3730.2|3739.3|3730.3|3740|3731|3739|3730|0
1685650500000|2023-06-01 20:15:00|3739.2|3730.2|3738.2|3729.2|3739.3|3730.3|3737.5|3728.5|0
1685650800000|2023-06-01 20:20:00|3738.3|3729.3|3739.2|3730.2|3739.7|3730.7|3738.2|3729.2|0
1685651100000|2023-06-01 20:25:00|3739.4|3730.4|3739|3730|3739.4|3730.4|3738.8|3729.8|0
1685651400000|2023-06-01 20:30:00|3738.9|3729.9|3739.4|3730.4|3739.6|3730.6|3738.8|3729.8|0
1685651700000|2023-06-01 20:35:00|3739.2|3730.2|3739.2|3730.2|3739.6|3730.6|3739.2|3730.2|0
1685652000000|2023-06-01 20:40:00|3739.3|3730.3|3739.9|3730.9|3740.1|3731.1|3739.3|3730.3|0
1685652300000|2023-06-01 20:45:00|3739.8|3730.8|3739.6|3730.6|3740.1|3731.1|3739.6|3730.6|0
1685652600000|2023-06-01 20:50:00|3739.9|3730.9|3739.9|3730.9|3740.3|3731.3|3739.7|3730.7|0
1685652900000|2023-06-01 20:55:00|3740.1|3731.1|3739|3730|3740.1|3731.1|3739|3730|0
1685653200000|2023-06-01 21:00:00|3738.9|3729.9|3739.3|3730.3|3739.7|3730.7|3738.9|3729.9|0
1685653500000|2023-06-01 21:05:00|3739.1|3730.1|3739.6|3730.6|3739.6|3730.6|3739|3730|0
1685653800000|2023-06-01 21:10:00|3739.7|3730.7|3740.8|3731.8|3740.9|3731.9|3739.6|3730.6|0
1685654100000|2023-06-01 21:15:00|3740.7|3731.7|3740.5|3731.5|3740.8|3731.8|3740.5|3731.5|0
1685654400000|2023-06-01 21:20:00|3740.4|3731.4|3740.7|3731.7|3741.1|3732.1|3740.3|3731.3|0
1685654700000|2023-06-01 21:25:00|3740.8|3731.8|3740.4|3731.4|3741.2|3732.2|3740.3|3731.3|0
1685655000000|2023-06-01 21:30:00|3740.5|3731.5|3740.1|3731.1|3740.7|3731.7|3739.9|3730.9|0
1685655300000|2023-06-01 21:35:00|3740|3731|3740.3|3731.3|3740.4|3731.4|3740|3731|0
1685655600000|2023-06-01 21:40:00|3740.2|3731.2|3740|3731|3740.3|3731.3|3739.9|3730.9|0
1685655900000|2023-06-01 21:45:00|3740.1|3731.1|3740|3731|3740.1|3731.1|3740|3731|0
1685656200000|2023-06-01 21:50:00|3740.1|3731.1|3739.9|3730.9|3740.1|3731.1|3739.9|3730.9|0
1685656500000|2023-06-01 21:55:00|3744.3|3735.3|3744.1|3735.1|3744.4|3735.4|3744.1|3735.1|0
1685656800000|2023-06-01 22:00:00|3743.5|3734.5|3744|3735|3744.2|3735.2|3743.1|3734.1|0
1685657100000|2023-06-01 22:05:00|3743.9|3734.9|3743.9|3734.9|3744.2|3735.2|3743.8|3734.8|0
1685657400000|2023-06-01 22:10:00|3743.8|3734.8|3743.5|3734.5|3744|3735|3743.5|3734.5|0
1685657700000|2023-06-01 22:15:00|3743.6|3734.6|3743.5|3734.5|3743.7|3734.7|3743.3|3734.3|0
1685658000000|2023-06-01 22:20:00|3743.6|3734.6|3743.4|3734.4|3743.6|3734.6|3743.3|3734.3|0
1685658300000|2023-06-01 22:25:00|3743.5|3734.5|3743.3|3734.3|3743.5|3734.5|3743.1|3734.1|0
1685658600000|2023-06-01 22:30:00|3743.2|3734.2|3743.3|3734.3|3743.4|3734.4|3742.9|3733.9|0
1685658900000|2023-06-01 22:35:00|3743.2|3734.2|3743.3|3734.3|3743.3|3734.3|3743.1|3734.1|0
1685659200000|2023-06-01 22:40:00|3743.4|3734.4|3743.5|3734.5|3743.6|3734.6|3743|3734|0
1685659500000|2023-06-01 22:45:00|3743.3|3734.3|3743.3|3734.3|3743.5|3734.5|3743.1|3734.1|0
1685659800000|2023-06-01 22:50:00|3743.5|3734.5|3743.7|3734.7|3743.7|3734.7|3743.1|3734.1|0
1685660100000|2023-06-01 22:55:00|3743.8|3734.8|3744|3735|3744|3735|3743.7|3734.7|0
1685660400000|2023-06-01 23:00:00|3743.9|3734.9|3743.3|3734.3|3743.9|3734.9|3743.3|3734.3|0
1685660700000|2023-06-01 23:05:00|3743.4|3734.4|3743.3|3734.3|3743.5|3734.5|3743.3|3734.3|0
1685661000000|2023-06-01 23:10:00|3743.4|3734.4|3743.3|3734.3|3743.5|3734.5|3742.8|3733.8|0
1685661300000|2023-06-01 23:15:00|3743.5|3734.5|3743.5|3734.5|3743.7|3734.7|3743.1|3734.1|0
1685661600000|2023-06-01 23:20:00|3743.6|3734.6|3743.5|3734.5|3743.7|3734.7|3743.3|3734.3|0
1685661900000|2023-06-01 23:25:00|3743.4|3734.4|3743.1|3734.1|3743.4|3734.4|3743.1|3734.1|0
1685662200000|2023-06-01 23:30:00|3743.2|3734.2|3743.4|3734.4|3743.4|3734.4|3743.1|3734.1|0
1685662500000|2023-06-01 23:35:00|3743.3|3734.3|3743.2|3734.2|3743.4|3734.4|3743.2|3734.2|0
1685662800000|2023-06-01 23:40:00|3743.4|3734.4|3743.4|3734.4|3743.6|3734.6|3743.2|3734.2|0
1685663100000|2023-06-01 23:45:00|3743.2|3734.2|3742.5|3733.5|3743.2|3734.2|3742.5|3733.5|0
1685663400000|2023-06-01 23:50:00|3742.6|3733.6|3742.5|3733.5|3742.9|3733.9|3742.1|3733.1|0
1685663700000|2023-06-01 23:55:00|3742.4|3733.4|3742.5|3733.5|3742.7|3733.7|3742.3|3733.3|0
1685664000000|2023-06-02 00:00:00|3742.3|3733.3|3742.1|3733.1|3742.7|3733.7|3742|3733|0
1685664300000|2023-06-02 00:05:00|3742.3|3733.3|3742.5|3733.5|3742.9|3733.9|3742.1|3733.1|0
1685664600000|2023-06-02 00:10:00|3742.7|3733.7|3742.4|3733.4|3742.9|3733.9|3741.8|3732.8|0
1685664900000|2023-06-02 00:15:00|3742.5|3733.5|3743.3|3734.3|3743.6|3734.6|3742.2|3733.2|0
1685665200000|2023-06-02 00:20:00|3743.4|3734.4|3743.9|3734.9|3744.2|3735.2|3742.8|3733.8|0
1685665500000|2023-06-02 00:25:00|3744|3735|3743.7|3734.7|3744|3735|3743.4|3734.4|0
1685665800000|2023-06-02 00:30:00|3743.6|3734.6|3743.5|3734.5|3743.7|3734.7|3743|3734|0
1685666100000|2023-06-02 00:35:00|3743.3|3734.3|3743|3734|3743.5|3734.5|3742.8|3733.8|0
1685666400000|2023-06-02 00:40:00|3743.1|3734.1|3741.8|3732.8|3743.5|3734.5|3741.8|3732.8|0
1685666700000|2023-06-02 00:45:00|3741.9|3732.9|3741.6|3732.6|3742|3733|3741.4|3732.4|0
1685667000000|2023-06-02 00:50:00|3741.8|3732.8|3741.8|3732.8|3742.3|3733.3|3741.8|3732.8|0
1685667300000|2023-06-02 00:55:00|3741.6|3732.6|3741.5|3732.5|3742.1|3733.1|3741.5|3732.5|0
1685667600000|2023-06-02 01:00:00|3741.4|3732.4|3741.5|3732.5|3741.6|3732.6|3741.1|3732.1|0
1685667900000|2023-06-02 01:05:00|3741.6|3732.6|3741.5|3732.5|3741.6|3732.6|3741.3|3732.3|0
1685668200000|2023-06-02 01:10:00|3741.3|3732.3|3741.9|3732.9|3741.9|3732.9|3741.3|3732.3|0
1685668500000|2023-06-02 01:15:00|3741.6|3732.6|3728.7|3724.7|3743.7|3739.7|3723.2|3719.2|740
1685668800000|2023-06-02 01:20:00|3729.2|3725.2|3717.2|3713.2|3731.2|3727.2|3716.2|3712.2|894
1685669100000|2023-06-02 01:25:00|3716.7|3712.7|3723.2|3719.2|3723.7|3719.7|3714.2|3710.2|530
1685669400000|2023-06-02 01:30:00|3727.2|3723.2|3732.7|3728.7|3756.7|3752.7|3727.2|3723.2|5469
1685669700000|2023-06-02 01:35:00|3733.2|3729.2|3733.7|3729.7|3736.7|3732.7|3719.2|3715.2|2890
1685670000000|2023-06-02 01:40:00|3733.2|3729.2|3729.4|3725.4|3736.7|3732.7|3725.9|3721.9|2094
1685670300000|2023-06-02 01:45:00|3730.4|3726.4|3740.4|3736.4|3740.4|3736.4|3722.9|3718.9|1656
1685670600000|2023-06-02 01:50:00|3739.9|3735.9|3748.4|3744.4|3748.9|3744.9|3735.4|3731.4|1741
1685670900000|2023-06-02 01:55:00|3747.9|3743.9|3745.4|3741.4|3756.9|3752.9|3744.4|3740.4|2114
1685671200000|2023-06-02 02:00:00|3744.4|3740.4|3760.4|3756.4|3760.4|3756.4|3742.4|3738.4|4867
1685671500000|2023-06-02 02:05:00|3759.9|3755.9|3761.4|3757.4|3763.4|3759.4|3757.4|3753.4|1653
1685671800000|2023-06-02 02:10:00|3762.4|3758.4|3765.4|3761.4|3772.9|3768.9|3760.9|3756.9|2280
1685672100000|2023-06-02 02:15:00|3766.4|3762.4|3770.9|3766.9|3771.4|3767.4|3761.4|3757.4|1299
1685672400000|2023-06-02 02:20:00|3771.4|3767.4|3777.4|3773.4|3778.4|3774.4|3770.4|3766.4|2075
1685672700000|2023-06-02 02:25:00|3776.4|3772.4|3781.4|3777.4|3782.4|3778.4|3773.4|3769.4|1857
1685673000000|2023-06-02 02:30:00|3780.9|3776.9|3777.4|3773.4|3781.4|3777.4|3773.4|3769.4|1929
1685673300000|2023-06-02 02:35:00|3778.4|3774.4|3783.4|3779.4|3784.4|3780.4|3776.4|3772.4|1503
1685673600000|2023-06-02 02:40:00|3782.9|3778.9|3775.4|3771.4|3783.4|3779.4|3770.9|3766.9|882
1685673900000|2023-06-02 02:45:00|3775.9|3771.9|3776.4|3772.4|3776.9|3772.9|3770.4|3766.4|677
1685674200000|2023-06-02 02:50:00|3777.4|3773.4|3785.4|3781.4|3786.4|3782.4|3777.4|3773.4|1357
1685674500000|2023-06-02 02:55:00|3785.9|3781.9|3789.4|3785.4|3789.4|3785.4|3783.4|3779.4|1025
1685674800000|2023-06-02 03:00:00|3789.9|3785.9|3790.4|3786.4|3793.4|3789.4|3787.4|3783.4|801
1685675100000|2023-06-02 03:05:00|3790.9|3786.9|3793.9|3789.9|3795.4|3791.4|3788.4|3784.4|656
1685675400000|2023-06-02 03:10:00|3793.4|3789.4|3789.9|3785.9|3793.4|3789.4|3787.4|3783.4|396
1685675700000|2023-06-02 03:15:00|3789.4|3785.4|3786.4|3782.4|3792.4|3788.4|3785.4|3781.4|991
1685676000000|2023-06-02 03:20:00|3786.9|3782.9|3794.4|3790.4|3795.4|3791.4|3783.4|3779.4|885
1685676300000|2023-06-02 03:25:00|3794.9|3790.9|3800.4|3796.4|3800.4|3796.4|3793.4|3789.4|826
1685676600000|2023-06-02 03:30:00|3801.4|3797.4|3805.4|3801.4|3806.4|3802.4|3797.4|3793.4|952
1685676900000|2023-06-02 03:35:00|3804.9|3800.9|3800.9|3796.9|3805.4|3801.4|3797.4|3793.4|666
1685677200000|2023-06-02 03:40:00|3800.4|3796.4|3797.4|3793.4|3802.4|3798.4|3797.4|3793.4|349
1685677500000|2023-06-02 03:45:00|3796.9|3792.9|3800.4|3796.4|3801.4|3797.4|3795.4|3791.4|373
1685677800000|2023-06-02 03:50:00|3800.9|3796.9|3803.4|3799.4|3804.4|3800.4|3799.9|3795.9|414
1685678100000|2023-06-02 03:55:00|3802.9|3798.9|3801.4|3797.4|3805.4|3801.4|3801.4|3797.4|286
1685678400000|2023-06-02 04:00:00|3804.4|3795.4|3804.2|3795.2|3804.6|3795.6|3804|3795|0
1685678700000|2023-06-02 04:05:00|3804.4|3795.4|3804.4|3795.4|3804.6|3795.6|3804.2|3795.2|0
1685679000000|2023-06-02 04:10:00|3804.3|3795.3|3804.4|3795.4|3804.4|3795.4|3804.1|3795.1|0
1685679300000|2023-06-02 04:15:00|3804.5|3795.5|3805|3796|3805.1|3796.1|3804.5|3795.5|0
1685679600000|2023-06-02 04:20:00|3805.1|3796.1|3804.9|3795.9|3805.1|3796.1|3804.7|3795.7|0
1685679900000|2023-06-02 04:25:00|3804.8|3795.8|3805.1|3796.1|3805.1|3796.1|3804.6|3795.6|0
1685680200000|2023-06-02 04:30:00|3805|3796|3805.1|3796.1|3805.5|3796.5|3805|3796|0
1685680500000|2023-06-02 04:35:00|3805.3|3796.3|3805|3796|3805.5|3796.5|3805|3796|0
1685680800000|2023-06-02 04:40:00|3804.9|3795.9|3804.7|3795.7|3805|3796|3804.6|3795.6|0
1685681100000|2023-06-02 04:45:00|3804.6|3795.6|3804.6|3795.6|3804.8|3795.8|3804.5|3795.5|0
1685681400000|2023-06-02 04:50:00|3804.5|3795.5|3804.5|3795.5|3804.6|3795.6|3804.5|3795.5|0
1685681700000|2023-06-02 04:55:00|3804.6|3795.6|3804.6|3795.6|3804.6|3795.6|3804.5|3795.5|5
1685682000000|2023-06-02 05:00:00|3799.9|3795.9|3800.9|3796.9|3803.4|3799.4|3796.4|3792.4|871
1685682300000|2023-06-02 05:05:00|3801.4|3797.4|3808.4|3804.4|3808.4|3804.4|3798.4|3794.4|1149
1685682600000|2023-06-02 05:10:00|3808.9|3804.9|3810.4|3806.4|3810.4|3806.4|3803.4|3799.4|876
1685682900000|2023-06-02 05:15:00|3809.9|3805.9|3801.4|3797.4|3811.4|3807.4|3801.4|3797.4|917
1685683200000|2023-06-02 05:20:00|3801.9|3797.9|3787.4|3783.4|3802.4|3798.4|3786.9|3782.9|1547
1685683500000|2023-06-02 05:25:00|3786.4|3782.4|3787.9|3783.9|3791.4|3787.4|3784.4|3780.4|843
1685683800000|2023-06-02 05:30:00|3788.4|3784.4|3801.4|3797.4|3804.4|3800.4|3787.9|3783.9|1059
1685684100000|2023-06-02 05:35:00|3801.9|3797.9|3802.4|3798.4|3804.4|3800.4|3799.4|3795.4|426
1685684400000|2023-06-02 05:40:00|3802.9|3798.9|3799.4|3795.4|3807.4|3803.4|3796.4|3792.4|753
1685684700000|2023-06-02 05:45:00|3800.4|3796.4|3800.4|3796.4|3804.4|3800.4|3796.4|3792.4|664
1685685000000|2023-06-02 05:50:00|3801.4|3797.4|3805.4|3801.4|3805.4|3801.4|3796.4|3792.4|700
1685685300000|2023-06-02 05:55:00|3806.4|3802.4|3809.9|3805.9|3812.4|3808.4|3805.4|3801.4|755
1685685600000|2023-06-02 06:00:00|3810.4|3806.4|3809.4|3805.4|3811.4|3807.4|3804.4|3800.4|608
1685685900000|2023-06-02 06:05:00|3809.9|3805.9|3816.4|3812.4|3817.4|3813.4|3805.4|3801.4|1036
1685686200000|2023-06-02 06:10:00|3817.4|3813.4|3819.4|3815.4|3822.4|3818.4|3815.4|3811.4|1612
1685686500000|2023-06-02 06:15:00|3819.9|3815.9|3824.4|3820.4|3824.4|3820.4|3816.4|3812.4|1507
1685686800000|2023-06-02 06:20:00|3823.4|3819.4|3834.4|3830.4|3836.9|3832.9|3823.4|3819.4|1792
1685687100000|2023-06-02 06:25:00|3833.4|3829.4|3829.4|3825.4|3834.4|3830.4|3820.4|3816.4|1795
1685687400000|2023-06-02 06:30:00|3830.4|3826.4|3839.4|3835.4|3844.9|3840.9|3827.4|3823.4|2089
1685687700000|2023-06-02 06:35:00|3838.9|3834.9|3841.4|3837.4|3841.9|3837.9|3835.4|3831.4|2948
1685688000000|2023-06-02 06:40:00|3841.9|3837.9|3839.4|3835.4|3846.4|3842.4|3838.4|3834.4|1364
1685688300000|2023-06-02 06:45:00|3838.4|3834.4|3826.4|3822.4|3839.4|3835.4|3826.4|3822.4|1027
1685688600000|2023-06-02 06:50:00|3826.9|3822.9|3826.4|3822.4|3827.4|3823.4|3820.9|3816.9|1004
1685688900000|2023-06-02 06:55:00|3825.4|3821.4|3831.4|3827.4|3832.4|3828.4|3823.4|3819.4|789
1685689200000|2023-06-02 07:00:00|3832.4|3828.4|3820.4|3816.4|3832.4|3828.4|3818.4|3814.4|709
1685689500000|2023-06-02 07:05:00|3819.9|3815.9|3823.4|3819.4|3823.4|3819.4|3817.4|3813.4|1130
1685689800000|2023-06-02 07:10:00|3824.4|3820.4|3829.4|3825.4|3830.4|3826.4|3821.4|3817.4|551
1685690100000|2023-06-02 07:15:00|3829.9|3825.9|3830.4|3826.4|3833.4|3829.4|3828.4|3824.4|636
1685690400000|2023-06-02 07:20:00|3831.4|3827.4|3829.4|3825.4|3833.4|3829.4|3827.4|3823.4|573
1685690700000|2023-06-02 07:25:00|3828.4|3824.4|3825.4|3821.4|3830.4|3826.4|3821.4|3817.4|392
1685691000000|2023-06-02 07:30:00|3826.4|3822.4|3813.9|3809.9|3826.4|3822.4|3813.4|3809.4|1166
1685691300000|2023-06-02 07:35:00|3814.4|3810.4|3814.4|3810.4|3814.4|3810.4|3808.4|3804.4|1619
1685691600000|2023-06-02 07:40:00|3813.4|3809.4|3812.4|3808.4|3818.4|3814.4|3812.4|3808.4|1732
1685691900000|2023-06-02 07:45:00|3811.9|3807.9|3816.4|3812.4|3817.4|3813.4|3810.4|3806.4|2418
1685692200000|2023-06-02 07:50:00|3815.4|3811.4|3814.4|3810.4|3816.9|3812.9|3812.4|3808.4|2178
1685692500000|2023-06-02 07:55:00|3815.4|3811.4|3822.4|3818.4|3824.4|3820.4|3814.4|3810.4|2686
1685692800000|2023-06-02 08:00:00|3822.9|3818.9|3810.4|3806.4|3822.9|3818.9|3808.4|3804.4|2193
1685693100000|2023-06-02 08:05:00|3809.4|3805.4|3824.4|3820.4|3824.4|3820.4|3809.4|3805.4|4575
1685693400000|2023-06-02 08:10:00|3823.4|3819.4|3830.4|3826.4|3832.4|3828.4|3820.9|3816.9|2408
1685693700000|2023-06-02 08:15:00|3829.9|3825.9|3819.4|3815.4|3830.4|3826.4|3818.9|3814.9|7864
1685694000000|2023-06-02 08:20:00|3819.9|3815.9|3816.4|3812.4|3824.4|3820.4|3815.4|3811.4|1253
1685694300000|2023-06-02 08:25:00|3815.9|3811.9|3819.4|3815.4|3822.4|3818.4|3813.9|3809.9|1378
1685694600000|2023-06-02 08:30:00|3817.6|3808.6|3818.7|3809.7|3819.1|3810.1|3817.4|3808.4|0
1685694900000|2023-06-02 08:35:00|3818.5|3809.5|3818.5|3809.5|3818.9|3809.9|3817.7|3808.7|0
1685695200000|2023-06-02 08:40:00|3818.4|3809.4|3818.1|3809.1|3818.4|3809.4|3817.5|3808.5|0
1685695500000|2023-06-02 08:45:00|3818|3809|3816.8|3807.8|3818.1|3809.1|3816.8|3807.8|0
1685695800000|2023-06-02 08:50:00|3817|3808|3818.5|3809.5|3818.6|3809.6|3816.8|3807.8|0
1685696100000|2023-06-02 08:55:00|3818.7|3809.7|3819.5|3810.5|3819.5|3810.5|3818.5|3809.5|0
1685696400000|2023-06-02 09:00:00|3819.3|3810.3|3818.8|3809.8|3819.3|3810.3|3818.6|3809.6|0
1685696700000|2023-06-02 09:05:00|3818.6|3809.6|3820.2|3811.2|3820.3|3811.3|3818.2|3809.2|0
1685697000000|2023-06-02 09:10:00|3820.3|3811.3|3822.9|3813.9|3823|3814|3820.3|3811.3|0
1685697300000|2023-06-02 09:15:00|3823.1|3814.1|3841.9|3834.9|3842.9|3835.9|3823.1|3814.1|244
1685697600000|2023-06-02 09:20:00|3840.9|3833.9|3840.9|3832.9|3847.9|3840.9|3839.9|3832.9|189
1685697900000|2023-06-02 09:25:00|3839.9|3831.9|3846.9|3838.9|3846.9|3839.9|3837.9|3829.9|117
1685698200000|2023-06-02 09:30:00|3847.9|3839.9|3848.9|3840.9|3849.9|3842.9|3843.9|3835.9|96
1685698500000|2023-06-02 09:35:00|3847.9|3841.9|3845.9|3837.9|3848.9|3841.9|3844.9|3837.9|91
1685698800000|2023-06-02 09:40:00|3844.9|3836.9|3844.9|3837.9|3845.9|3838.9|3843.9|3835.9|140
1685699100000|2023-06-02 09:45:00|3845.9|3836.9|3842.9|3835.9|3845.9|3838.9|3842.9|3835.9|29
1685699400000|2023-06-02 09:50:00|3841.9|3834.9|3840.9|3832.9|3843.9|3835.9|3840.9|3832.9|30
1685699700000|2023-06-02 09:55:00|3839.9|3833.9|3839.9|3831.9|3841.9|3834.9|3838.9|3831.9|51
1685700000000|2023-06-02 10:00:00|3840.9|3832.9|3839.9|3832.9|3840.9|3833.9|3838.9|3831.9|4
1685700300000|2023-06-02 10:05:00|3840.9|3833.9|3841.9|3834.9|3841.9|3834.9|3839.9|3832.9|17
1685700600000|2023-06-02 10:10:00|3842.9|3835.9|3844.9|3837.9|3845.9|3837.9|3840.9|3833.9|17
1685700900000|2023-06-02 10:15:00|3843.9|3836.9|3845.9|3838.9|3846.9|3838.9|3843.9|3836.9|13
1685701200000|2023-06-02 10:20:00|3846.9|3837.9|3844.9|3837.9|3846.9|3838.9|3843.9|3836.9|8
1685701500000|2023-06-02 10:25:00|3845.9|3838.9|3845.9|3837.9|3845.9|3838.9|3843.9|3836.9|5
1685701800000|2023-06-02 10:30:00|3844.9|3838.9|3845.9|3838.9|3846.9|3839.9|3844.9|3837.9|4
1685702100000|2023-06-02 10:35:00|3846.9|3839.9|3848.9|3841.9|3848.9|3841.9|3845.9|3838.9|14
1685702400000|2023-06-02 10:40:00|3849.9|3842.9|3848.9|3841.9|3849.9|3842.9|3848.9|3841.9|28
1685702700000|2023-06-02 10:45:00|3847.9|3840.9|3850.9|3843.9|3850.9|3843.9|3847.9|3840.9|76
1685703000000|2023-06-02 10:50:00|3849.9|3842.9|3848.9|3840.9|3849.9|3842.9|3847.9|3839.9|19
1685703300000|2023-06-02 10:55:00|3849.9|3841.9|3848.9|3840.9|3849.9|3842.9|3846.9|3839.9|10
1685703600000|2023-06-02 11:00:00|3847.9|3841.9|3849.9|3842.9|3850.9|3843.9|3847.9|3841.9|28
1685703900000|2023-06-02 11:05:00|3850.9|3843.9|3849.9|3841.9|3850.9|3843.9|3849.9|3841.9|14
1685704200000|2023-06-02 11:10:00|3848.9|3842.9|3853.9|3845.9|3853.9|3846.9|3848.9|3841.9|9
1685704500000|2023-06-02 11:15:00|3854.9|3846.9|3854.9|3847.9|3855.9|3848.9|3854.9|3846.9|41
1685704800000|2023-06-02 11:20:00|3853.9|3846.9|3854.9|3847.9|3854.9|3847.9|3853.9|3846.9|13
1685705100000|2023-06-02 11:25:00|3852.9|3846.9|3851.9|3844.9|3853.9|3846.9|3835.9|3827.9|851
1685705400000|2023-06-02 11:30:00|3852.9|3843.9|3850.9|3843.9|3852.9|3844.9|3849.9|3842.9|34
1685705700000|2023-06-02 11:35:00|3849.9|3842.9|3850.9|3842.9|3850.9|3843.9|3847.9|3840.9|53
1685706000000|2023-06-02 11:40:00|3852.9|3843.9|3848.9|3840.9|3853.9|3846.9|3847.9|3840.9|66
1685706300000|2023-06-02 11:45:00|3849.9|3841.9|3850.9|3842.9|3850.9|3843.9|3848.9|3840.9|11
1685706600000|2023-06-02 11:50:00|3849.9|3841.9|3848.9|3841.9|3849.9|3842.9|3847.9|3840.9|17
1685706900000|2023-06-02 11:55:00|3849.9|3840.9|3847.9|3839.9|3849.9|3841.9|3844.9|3837.9|59
1685707200000|2023-06-02 12:00:00|3846.9|3840.9|3846.9|3839.9|3848.9|3840.9|3846.9|3838.9|19
1685707500000|2023-06-02 12:05:00|3847.9|3840.9|3847.9|3840.9|3850.9|3843.9|3846.9|3839.9|28
1685707800000|2023-06-02 12:10:00|3846.9|3839.9|3845.9|3837.9|3846.9|3840.9|3844.9|3837.9|43
1685708100000|2023-06-02 12:15:00|3844.9|3838.9|3842.9|3835.9|3845.9|3838.9|3841.9|3834.9|41
1685708400000|2023-06-02 12:20:00|3841.9|3834.9|3843.9|3835.9|3844.9|3837.9|3841.9|3833.9|10
1685708700000|2023-06-02 12:25:00|3842.9|3834.9|3843.9|3836.9|3843.9|3836.9|3841.9|3834.9|33
1685709000000|2023-06-02 12:30:00|3842.9|3835.9|3848.9|3840.9|3849.9|3842.9|3838.9|3830.9|102
1685709300000|2023-06-02 12:35:00|3849.9|3839.9|3853.9|3845.9|3854.9|3846.9|3845.9|3838.9|97
1685709600000|2023-06-02 12:40:00|3854.9|3846.9|3849.9|3842.9|3855.9|3847.9|3848.9|3841.9|57
1685709900000|2023-06-02 12:45:00|3848.9|3841.9|3847.9|3840.9|3850.9|3843.9|3847.9|3839.9|25
1685710200000|2023-06-02 12:50:00|3848.9|3839.9|3839.9|3832.9|3848.9|3839.9|3836.9|3829.9|94
1685710500000|2023-06-02 12:55:00|3840.9|3833.9|3842.9|3836.9|3844.9|3836.9|3838.9|3831.9|12
1685710800000|2023-06-02 13:00:00|3843.4|3837.4|3846.9|3840.9|3847.4|3841.4|3842.4|3836.4|15
1685711100000|2023-06-02 13:05:00|3846.4|3840.4|3847.4|3841.4|3849.4|3843.4|3846.4|3840.4|27
1685711400000|2023-06-02 13:10:00|3846.9|3840.9|3844.9|3838.9|3847.4|3841.4|3844.4|3838.4|17
1685711700000|2023-06-02 13:15:00|3844.4|3838.4|3847.4|3841.4|3847.4|3841.4|3844.4|3838.4|20
1685712000000|2023-06-02 13:20:00|3846.9|3840.9|3849.4|3843.4|3850.4|3844.4|3846.4|3840.4|11
1685712300000|2023-06-02 13:25:00|3848.9|3842.9|3851.9|3845.9|3853.4|3847.4|3848.9|3842.9|37
1685712600000|2023-06-02 13:30:00|3849.9|3843.9|3889.9|3883.9|3889.9|3883.9|3849.4|3843.4|960
1685712900000|2023-06-02 13:35:00|3889.4|3883.4|3878.4|3872.4|3894.9|3888.9|3878.4|3872.4|865
1685713200000|2023-06-02 13:40:00|3877.9|3871.9|3868.9|3862.9|3882.4|3876.4|3862.9|3856.9|410
1685713500000|2023-06-02 13:45:00|3868.4|3862.4|3856.4|3850.4|3868.9|3862.9|3854.4|3848.4|210
1685713800000|2023-06-02 13:50:00|3855.9|3849.9|3879.4|3873.4|3879.9|3873.9|3855.9|3849.9|264
1685714100000|2023-06-02 13:55:00|3878.9|3872.9|3874.4|3868.4|3883.4|3877.4|3867.4|3861.4|246
1685714400000|2023-06-02 14:00:00|3873.9|3867.9|3877.9|3871.9|3880.4|3874.4|3866.4|3860.4|201
1685714700000|2023-06-02 14:05:00|3877.4|3871.4|3858.9|3852.9|3878.9|3872.9|3858.9|3852.9|185
1685715000000|2023-06-02 14:10:00|3858.4|3852.4|3862.9|3856.9|3868.9|3862.9|3856.4|3850.4|158
1685715300000|2023-06-02 14:15:00|3863.4|3857.4|3862.9|3856.9|3869.9|3863.9|3858.9|3852.9|123
1685715600000|2023-06-02 14:20:00|3862.4|3856.4|3862.9|3856.9|3870.4|3864.4|3861.9|3855.9|102
1685715900000|2023-06-02 14:25:00|3863.4|3857.4|3873.4|3867.4|3874.4|3868.4|3862.4|3856.4|152
1685716200000|2023-06-02 14:30:00|3872.9|3866.9|3869.4|3863.4|3874.4|3868.4|3865.4|3859.4|121
1685716500000|2023-06-02 14:35:00|3869.9|3863.9|3872.4|3866.4|3873.4|3867.4|3865.4|3859.4|142
1685716800000|2023-06-02 14:40:00|3872.9|3866.9|3876.4|3870.4|3879.4|3873.4|3872.9|3866.9|133
1685717100000|2023-06-02 14:45:00|3875.9|3869.9|3872.4|3866.4|3879.4|3873.4|3871.4|3865.4|65
1685717400000|2023-06-02 14:50:00|3871.9|3865.9|3874.4|3868.4|3878.9|3872.9|3871.9|3865.9|63
1685717700000|2023-06-02 14:55:00|3873.9|3867.9|3875.4|3869.4|3876.9|3870.9|3868.9|3862.9|112
1685718000000|2023-06-02 15:00:00|3875.9|3869.9|3863.4|3857.4|3877.9|3871.9|3863.4|3857.4|213
1685718300000|2023-06-02 15:05:00|3863.9|3857.9|3858.4|3852.4|3866.9|3860.9|3858.4|3852.4|178
1685718600000|2023-06-02 15:10:00|3858.9|3852.9|3860.4|3854.4|3862.4|3856.4|3856.9|3850.9|58
1685718900000|2023-06-02 15:15:00|3860.9|3854.9|3864.4|3858.4|3867.4|3861.4|3860.9|3854.9|68
1685719200000|2023-06-02 15:20:00|3864.9|3858.9|3862.4|3856.4|3866.4|3860.4|3861.9|3855.9|37
1685719500000|2023-06-02 15:25:00|3862.9|3856.9|3864.4|3858.4|3864.9|3858.9|3861.4|3855.4|66
1685719800000|2023-06-02 15:30:00|3863.9|3857.9|3860.9|3854.9|3865.4|3859.4|3860.4|3854.4|89
1685720100000|2023-06-02 15:35:00|3861.4|3855.4|3863.4|3857.4|3864.4|3858.4|3860.4|3854.4|38
1685720400000|2023-06-02 15:40:00|3863.9|3857.9|3866.4|3860.4|3867.9|3861.9|3862.4|3856.4|90
1685720700000|2023-06-02 15:45:00|3865.9|3859.9|3862.4|3856.4|3867.4|3861.4|3862.4|3856.4|46
1685721000000|2023-06-02 15:50:00|3861.9|3855.9|3863.9|3857.9|3864.4|3858.4|3857.9|3851.9|65
1685721300000|2023-06-02 15:55:00|3864.4|3858.4|3862.9|3856.9|3866.9|3860.9|3862.4|3856.4|58
1685721600000|2023-06-02 16:00:00|3863.4|3857.4|3871.9|3865.9|3872.4|3866.4|3861.9|3855.9|93
1685721900000|2023-06-02 16:05:00|3872.4|3866.4|3872.9|3866.9|3876.4|3870.4|3871.4|3865.4|117
1685722200000|2023-06-02 16:10:00|3872.4|3866.4|3866.4|3860.4|3873.4|3867.4|3866.4|3860.4|228
1685722500000|2023-06-02 16:15:00|3865.9|3859.9|3856.4|3850.4|3865.9|3859.9|3856.4|3850.4|177
1685722800000|2023-06-02 16:20:00|3856.9|3850.9|3857.9|3851.9|3860.9|3854.9|3856.4|3850.4|74
1685723100000|2023-06-02 16:25:00|3857.4|3851.4|3856.4|3850.4|3858.4|3852.4|3854.4|3848.4|119
1685723400000|2023-06-02 16:30:00|3857.4|3851.4|3861.4|3855.4|3862.4|3856.4|3856.9|3850.9|75
1685723700000|2023-06-02 16:35:00|3861.9|3855.9|3864.4|3858.4|3865.4|3859.4|3861.4|3855.4|49
1685724000000|2023-06-02 16:40:00|3863.9|3857.9|3865.4|3859.4|3866.4|3860.4|3863.4|3857.4|48
1685724300000|2023-06-02 16:45:00|3865.9|3859.9|3863.4|3857.4|3866.9|3860.9|3863.4|3857.4|62
1685724600000|2023-06-02 16:50:00|3862.9|3856.9|3864.4|3858.4|3864.9|3858.9|3862.4|3856.4|43
1685724900000|2023-06-02 16:55:00|3864.9|3858.9|3864.4|3858.4|3865.4|3859.4|3862.9|3856.9|18
1685725200000|2023-06-02 17:00:00|3863.9|3857.9|3865.4|3859.4|3866.4|3860.4|3863.9|3857.9|32
1685725500000|2023-06-02 17:05:00|3865.9|3859.9|3867.4|3861.4|3867.4|3861.4|3863.4|3857.4|16
1685725800000|2023-06-02 17:10:00|3866.9|3860.9|3867.4|3861.4|3867.9|3861.9|3864.9|3858.9|44
1685726100000|2023-06-02 17:15:00|3867.9|3861.9|3867.9|3861.9|3868.4|3862.4|3866.4|3860.4|53
1685726400000|2023-06-02 17:20:00|3868.4|3862.4|3868.9|3862.9|3870.4|3864.4|3868.4|3862.4|26
1685726700000|2023-06-02 17:25:00|3868.4|3862.4|3874.4|3868.4|3874.4|3868.4|3867.4|3861.4|60
1685727000000|2023-06-02 17:30:00|3874.9|3868.9|3874.4|3868.4|3876.9|3870.9|3872.4|3866.4|40
1685727300000|2023-06-02 17:35:00|3873.4|3867.4|3867.4|3861.4|3874.4|3868.4|3866.4|3860.4|81
1685727600000|2023-06-02 17:40:00|3867.9|3861.9|3864.4|3858.4|3869.4|3863.4|3862.4|3856.4|44
1685727900000|2023-06-02 17:45:00|3864.9|3858.9|3865.4|3859.4|3866.4|3860.4|3861.9|3855.9|19
1685728200000|2023-06-02 17:50:00|3864.4|3858.4|3863.9|3857.9|3864.4|3858.4|3862.4|3856.4|27
1685728500000|2023-06-02 17:55:00|3864.4|3858.4|3863.4|3857.4|3864.4|3858.4|3862.4|3856.4|22
1685728800000|2023-06-02 18:00:00|3863.9|3857.9|3863.4|3857.4|3866.4|3860.4|3863.4|3857.4|17
1685729100000|2023-06-02 18:05:00|3862.4|3856.4|3862.4|3856.4|3864.4|3858.4|3860.4|3854.4|41
1685729400000|2023-06-02 18:10:00|3862.9|3856.9|3863.4|3857.4|3865.4|3859.4|3862.4|3856.4|23
1685729700000|2023-06-02 18:15:00|3864.4|3858.4|3863.4|3857.4|3864.4|3858.4|3861.4|3855.4|37
1685730000000|2023-06-02 18:20:00|3862.9|3856.9|3863.4|3857.4|3863.4|3857.4|3862.4|3856.4|20
1685730300000|2023-06-02 18:25:00|3862.9|3856.9|3861.4|3855.4|3862.9|3856.9|3860.4|3854.4|16
1685730600000|2023-06-02 18:30:00|3860.4|3854.4|3861.9|3855.9|3863.4|3857.4|3858.4|3852.4|47
1685730900000|2023-06-02 18:35:00|3861.4|3855.4|3858.9|3852.9|3862.4|3856.4|3858.4|3852.4|31
1685731200000|2023-06-02 18:40:00|3859.4|3853.4|3857.4|3851.4|3860.4|3854.4|3857.4|3851.4|43
1685731500000|2023-06-02 18:45:00|3858.4|3852.4|3853.4|3847.4|3858.4|3852.4|3852.4|3846.4|57
1685731800000|2023-06-02 18:50:00|3852.9|3846.9|3854.4|3848.4|3856.9|3850.9|3852.4|3846.4|40
1685732100000|2023-06-02 18:55:00|3853.9|3847.9|3855.5|3846.5|3855.5|3849.4|3852.9|3846.5|21
1685732400000|2023-06-02 19:00:00|3855.6|3846.6|3855.4|3846.4|3855.7|3846.7|3855|3846|0
1685732700000|2023-06-02 19:05:00|3855.3|3846.3|3855.4|3846.4|3856.1|3847.1|3854.8|3845.8|0
1685733000000|2023-06-02 19:10:00|3855.3|3846.3|3855.6|3846.6|3855.7|3846.7|3854.1|3845.1|0
1685733300000|2023-06-02 19:15:00|3855.7|3846.7|3857.1|3848.1|3857.6|3848.6|3855.7|3846.7|0
1685733600000|2023-06-02 19:20:00|3857|3848|3853.6|3844.6|3857.1|3848.1|3853.6|3844.6|0
1685733900000|2023-06-02 19:25:00|3853.5|3844.5|3843.5|3834.5|3853.5|3844.5|3843.2|3834.2|0
1685734200000|2023-06-02 19:30:00|3843.6|3834.6|3843|3834|3843.8|3834.8|3840.5|3831.5|0
1685734500000|2023-06-02 19:35:00|3842.4|3833.4|3844.3|3835.3|3845.6|3836.6|3842.4|3833.4|0
1685734800000|2023-06-02 19:40:00|3844.4|3835.4|3844.1|3835.1|3845.9|3836.9|3844|3835|0
1685735100000|2023-06-02 19:45:00|3843.5|3834.5|3842|3833|3843.8|3834.8|3841.2|3832.2|0
1685735400000|2023-06-02 19:50:00|3841.8|3832.8|3843.1|3834.1|3843.2|3834.2|3840.3|3831.3|0
1685735700000|2023-06-02 19:55:00|3843.2|3834.2|3841.8|3832.8|3843.9|3834.9|3839.1|3830.1|0
1685736000000|2023-06-02 20:00:00|3842|3833|3839.4|3830.4|3842|3833|3839.1|3830.1|0
1685736300000|2023-06-02 20:05:00|3839.6|3830.6|3840.1|3831.1|3840.3|3831.3|3839.4|3830.4|0
1685736600000|2023-06-02 20:10:00|3839.9|3830.9|3839.5|3830.5|3840.4|3831.4|3839.2|3830.2|0
1685736900000|2023-06-02 20:15:00|3839.4|3830.4|3838.8|3829.8|3839.7|3830.7|3838.8|3829.8|0
1685737200000|2023-06-02 20:20:00|3838.9|3829.9|3839|3830|3839|3830|3838.4|3829.4|0
1685737500000|2023-06-02 20:25:00|3839.1|3830.1|3839.5|3830.5|3839.5|3830.5|3839|3830|0
1685737800000|2023-06-02 20:30:00|3839.7|3830.7|3839.2|3830.2|3839.7|3830.7|3839.2|3830.2|0
1685738100000|2023-06-02 20:35:00|3839.3|3830.3|3838.4|3829.4|3839.3|3830.3|3838.2|3829.2|0
1685738400000|2023-06-02 20:40:00|3838.6|3829.6|3838.6|3829.6|3838.8|3829.8|3838.2|3829.2|0
1685738700000|2023-06-02 20:45:00|3838.4|3829.4|3839.2|3830.2|3839.3|3830.3|3838.4|3829.4|0
1685739000000|2023-06-02 20:50:00|3839.3|3830.3|3840.3|3831.3|3840.3|3831.3|3839.3|3830.3|0
1685739300000|2023-06-02 20:55:00|3840.2|3831.2|3839.7|3830.7|3840.3|3831.3|3839.6|3830.6|0
1685916000000|2023-06-04 22:00:00|3839.2|3830.2|3843.6|3834.6|3844|3835|3838.6|3829.6|0
1685916300000|2023-06-04 22:05:00|3843.5|3834.5|3840.3|3831.3|3844|3835|3839|3830|0
1685916600000|2023-06-04 22:10:00|3840.1|3831.1|3840.4|3831.4|3840.6|3831.6|3839.5|3830.5|0
1685916900000|2023-06-04 22:15:00|3840.3|3831.3|3843.5|3834.5|3843.8|3834.8|3840.2|3831.2|0
1685917200000|2023-06-04 22:20:00|3843.6|3834.6|3844.7|3835.7|3844.7|3835.7|3843.3|3834.3|0
1685917500000|2023-06-04 22:25:00|3844.6|3835.6|3846.3|3837.3|3846.5|3837.5|3844.4|3835.4|0
1685917800000|2023-06-04 22:30:00|3846.1|3837.1|3849.5|3840.5|3849.7|3840.7|3844.8|3835.8|0
1685918100000|2023-06-04 22:35:00|3849.4|3840.4|3849|3840|3849.5|3840.5|3848.6|3839.6|0
1685918400000|2023-06-04 22:40:00|3849.2|3840.2|3850.3|3841.3|3850.5|3841.5|3849.1|3840.1|0
1685918700000|2023-06-04 22:45:00|3850.1|3841.1|3849.9|3840.9|3850.5|3841.5|3849.9|3840.9|0
1685919000000|2023-06-04 22:50:00|3850.1|3841.1|3849.3|3840.3|3850.6|3841.6|3849.3|3840.3|0
1685919300000|2023-06-04 22:55:00|3849.1|3840.1|3850|3841|3850|3841|3848.9|3839.9|0
1685919600000|2023-06-04 23:00:00|3849.9|3840.9|3849.6|3840.6|3850|3841|3849.4|3840.4|0
1685919900000|2023-06-04 23:05:00|3849.4|3840.4|3848.5|3839.5|3849.4|3840.4|3848.5|3839.5|0
1685920200000|2023-06-04 23:10:00|3848.3|3839.3|3847|3838|3848.5|3839.5|3846.9|3837.9|0
1685920500000|2023-06-04 23:15:00|3846.9|3837.9|3845.8|3836.8|3847.2|3838.2|3845.8|3836.8|0
1685920800000|2023-06-04 23:20:00|3845.6|3836.6|3846.5|3837.5|3846.9|3837.9|3845.6|3836.6|0
1685921100000|2023-06-04 23:25:00|3846.7|3837.7|3845.8|3836.8|3846.9|3837.9|3845.8|3836.8|0
1685921400000|2023-06-04 23:30:00|3845.7|3836.7|3846.5|3837.5|3846.5|3837.5|3844.5|3835.5|0
1685921700000|2023-06-04 23:35:00|3846.6|3837.6|3845.2|3836.2|3846.7|3837.7|3844.7|3835.7|0
1685922000000|2023-06-04 23:40:00|3845.4|3836.4|3845.8|3836.8|3846|3837|3845.4|3836.4|0
1685922300000|2023-06-04 23:45:00|3845.6|3836.6|3845|3836|3845.8|3836.8|3844.7|3835.7|0
1685922600000|2023-06-04 23:50:00|3845.2|3836.2|3845.2|3836.2|3845.7|3836.7|3844.7|3835.7|0
1685922900000|2023-06-04 23:55:00|3845.3|3836.3|3845|3836|3845.3|3836.3|3844.4|3835.4|0
1685923200000|2023-06-05 00:00:00|3844.9|3835.9|3843.2|3834.2|3845|3836|3843|3834|0
1685923500000|2023-06-05 00:05:00|3843.4|3834.4|3842|3833|3843.4|3834.4|3841.9|3832.9|0
1685923800000|2023-06-05 00:10:00|3841.9|3832.9|3844|3835|3844|3835|3841.9|3832.9|0
1685924100000|2023-06-05 00:15:00|3844.1|3835.1|3843.3|3834.3|3844.3|3835.3|3843.3|3834.3|0
1685924400000|2023-06-05 00:20:00|3843.4|3834.4|3844.7|3835.7|3844.9|3835.9|3843.3|3834.3|0
1685924700000|2023-06-05 00:25:00|3844.9|3835.9|3844.6|3835.6|3845.2|3836.2|3844.6|3835.6|0
1685925000000|2023-06-05 00:30:00|3844.9|3835.9|3844.9|3835.9|3845.2|3836.2|3844.6|3835.6|0
1685925300000|2023-06-05 00:35:00|3844.7|3835.7|3845.6|3836.6|3845.8|3836.8|3844.6|3835.6|0
1685925600000|2023-06-05 00:40:00|3845.4|3836.4|3845.5|3836.5|3845.8|3836.8|3845.3|3836.3|0
1685925900000|2023-06-05 00:45:00|3845.3|3836.3|3845.6|3836.6|3845.6|3836.6|3845.1|3836.1|0
1685926200000|2023-06-05 00:50:00|3845.8|3836.8|3845.3|3836.3|3845.8|3836.8|3845.3|3836.3|0
1685926500000|2023-06-05 00:55:00|3845.2|3836.2|3844.6|3835.6|3845.2|3836.2|3844.3|3835.3|0
1685926800000|2023-06-05 01:00:00|3844.7|3835.7|3845.6|3836.6|3845.6|3836.6|3844.3|3835.3|0
1685927100000|2023-06-05 01:05:00|3845.7|3836.7|3845.2|3836.2|3845.9|3836.9|3844.8|3835.8|0
1685927400000|2023-06-05 01:10:00|3845.3|3836.3|3846.1|3837.1|3846.1|3837.1|3845.2|3836.2|0
1685927700000|2023-06-05 01:15:00|3846|3837|3809.4|3805.4|3846|3837|3801.4|3797.4|1106
1685928000000|2023-06-05 01:20:00|3809.9|3805.9|3797.4|3793.4|3809.9|3805.9|3794.4|3790.4|853
1685928300000|2023-06-05 01:25:00|3797.9|3793.9|3796.9|3792.9|3802.4|3798.4|3793.4|3789.4|702
1685928600000|2023-06-05 01:30:00|3797.4|3793.4|3793.4|3789.4|3807.4|3803.4|3790.4|3786.4|5395
1685928900000|2023-06-05 01:35:00|3794.4|3790.4|3811.4|3807.4|3811.4|3807.4|3785.4|3781.4|2654
1685929200000|2023-06-05 01:40:00|3810.9|3806.9|3836.9|3832.9|3837.4|3833.4|3809.4|3805.4|2339
1685929500000|2023-06-05 01:45:00|3837.4|3833.4|3839.4|3835.4|3846.4|3842.4|3830.4|3826.4|2174
1685929800000|2023-06-05 01:50:00|3839.9|3835.9|3824.4|3820.4|3851.4|3847.4|3823.9|3819.9|1823
1685930100000|2023-06-05 01:55:00|3824.9|3820.9|3831.9|3827.9|3842.4|3838.4|3824.9|3820.9|929
1685930400000|2023-06-05 02:00:00|3832.4|3828.4|3843.4|3839.4|3844.4|3840.4|3830.4|3826.4|632
1685930700000|2023-06-05 02:05:00|3844.4|3840.4|3840.4|3836.4|3852.4|3848.4|3839.4|3835.4|1441
1685931000000|2023-06-05 02:10:00|3839.9|3835.9|3840.4|3836.4|3848.4|3844.4|3837.4|3833.4|840
1685931300000|2023-06-05 02:15:00|3841.4|3837.4|3846.4|3842.4|3847.4|3843.4|3834.9|3830.9|558
1685931600000|2023-06-05 02:20:00|3845.9|3841.9|3832.4|3828.4|3848.4|3844.4|3828.4|3824.4|843
1685931900000|2023-06-05 02:25:00|3831.9|3827.9|3838.1|3834.1|3844.6|3840.6|3831.4|3827.4|527
1685932200000|2023-06-05 02:30:00|3838.6|3834.6|3840.6|3836.6|3842.6|3838.6|3834.6|3830.6|442
1685932500000|2023-06-05 02:35:00|3839.6|3835.6|3830.6|3826.6|3841.1|3837.1|3828.6|3824.6|713
1685932800000|2023-06-05 02:40:00|3831.1|3827.1|3833.6|3829.6|3841.6|3837.6|3829.6|3825.6|473
1685933100000|2023-06-05 02:45:00|3834.1|3830.1|3831.6|3827.6|3840.6|3836.6|3830.6|3826.6|480
1685933400000|2023-06-05 02:50:00|3831.1|3827.1|3834.6|3830.6|3837.6|3833.6|3828.1|3824.1|623
1685933700000|2023-06-05 02:55:00|3834.1|3830.1|3832.6|3828.6|3835.6|3831.6|3829.6|3825.6|407
1685934000000|2023-06-05 03:00:00|3833.1|3829.1|3837.6|3833.6|3841.6|3837.6|3831.6|3827.6|565
1685934300000|2023-06-05 03:05:00|3838.1|3834.1|3835.1|3831.1|3844.1|3840.1|3834.6|3830.6|416
1685934600000|2023-06-05 03:10:00|3835.6|3831.6|3822.6|3818.6|3838.6|3834.6|3819.6|3815.6|796
1685934900000|2023-06-05 03:15:00|3822.1|3818.1|3825.6|3821.6|3827.6|3823.6|3820.6|3816.6|284
1685935200000|2023-06-05 03:20:00|3826.1|3822.1|3828.6|3824.6|3829.6|3825.6|3822.1|3818.1|387
1685935500000|2023-06-05 03:25:00|3829.6|3825.6|3827.6|3823.6|3830.6|3826.6|3823.6|3819.6|312
1685935800000|2023-06-05 03:30:00|3828.6|3824.6|3832.6|3828.6|3835.1|3831.1|3827.6|3823.6|329
1685936100000|2023-06-05 03:35:00|3833.1|3829.1|3838.6|3834.6|3841.6|3837.6|3833.1|3829.1|478
1685936400000|2023-06-05 03:40:00|3839.1|3835.1|3837.1|3833.1|3840.6|3836.6|3835.6|3831.6|211
1685936700000|2023-06-05 03:45:00|3837.6|3833.6|3836.6|3832.6|3839.6|3835.6|3832.6|3828.6|262
1685937000000|2023-06-05 03:50:00|3836.1|3832.1|3832.6|3828.6|3836.1|3832.1|3831.6|3827.6|75
1685937300000|2023-06-05 03:55:00|3833.6|3829.6|3829.6|3825.6|3833.6|3829.6|3828.6|3824.6|192
1685937600000|2023-06-05 04:00:00|3832.6|3823.6|3832.8|3823.8|3832.9|3823.9|3832.4|3823.4|2
1685937900000|2023-06-05 04:05:00|3832.7|3823.7|3832.4|3823.4|3832.8|3823.8|3832.3|3823.3|0
1685938200000|2023-06-05 04:10:00|3832.3|3823.3|3832.2|3823.2|3832.4|3823.4|3831.9|3822.9|0
1685938500000|2023-06-05 04:15:00|3832|3823|3832.4|3823.4|3832.5|3823.5|3832|3823|0
1685938800000|2023-06-05 04:20:00|3832.2|3823.2|3832.1|3823.1|3832.4|3823.4|3832|3823|0
1685939100000|2023-06-05 04:25:00|3832|3823|3831.5|3822.5|3832|3823|3831.5|3822.5|0
1685939400000|2023-06-05 04:30:00|3831.3|3822.3|3831.2|3822.2|3832|3823|3831|3822|0
1685939700000|2023-06-05 04:35:00|3831.1|3822.1|3831|3822|3831.5|3822.5|3830.8|3821.8|0
1685940000000|2023-06-05 04:40:00|3830.8|3821.8|3831.1|3822.1|3831.2|3822.2|3830.8|3821.8|0
1685940300000|2023-06-05 04:45:00|3831|3822|3831.2|3822.2|3831.3|3822.3|3831|3822|0
1685940600000|2023-06-05 04:50:00|3831.3|3822.3|3832|3823|3832|3823|3831.2|3822.2|0
1685940900000|2023-06-05 04:55:00|3832.2|3823.2|3832.1|3823.1|3832.4|3823.4|3831.9|3822.9|2
1685941200000|2023-06-05 05:00:00|3827.1|3822.6|3817.1|3813.1|3827.6|3823.6|3814.6|3810.6|851
1685941500000|2023-06-05 05:05:00|3816.6|3812.6|3816.6|3812.6|3821.6|3817.6|3813.6|3809.6|608
1685941800000|2023-06-05 05:10:00|3817.1|3813.1|3810.6|3806.6|3818.6|3814.6|3805.1|3801.1|1180
1685942100000|2023-06-05 05:15:00|3810.1|3806.1|3801.1|3797.1|3811.1|3807.1|3800.6|3796.6|756
1685942400000|2023-06-05 05:20:00|3801.6|3797.6|3793.1|3789.1|3801.6|3797.6|3792.6|3788.6|773
1685942700000|2023-06-05 05:25:00|3793.6|3789.6|3792.1|3788.1|3795.6|3791.6|3785.6|3781.6|696
1685943000000|2023-06-05 05:30:00|3792.6|3788.6|3795.6|3791.6|3799.6|3795.6|3790.6|3786.6|568
1685943300000|2023-06-05 05:35:00|3795.1|3791.1|3803.6|3799.6|3806.6|3802.6|3793.6|3789.6|513
1685943600000|2023-06-05 05:40:00|3802.6|3798.6|3803.6|3799.6|3806.6|3802.6|3799.1|3795.1|530
1685943900000|2023-06-05 05:45:00|3802.6|3798.6|3814.6|3810.6|3815.6|3811.6|3800.6|3796.6|554
1685944200000|2023-06-05 05:50:00|3813.6|3809.6|3810.6|3806.6|3815.6|3811.6|3809.6|3805.6|561
1685944500000|2023-06-05 05:55:00|3809.6|3805.6|3807.6|3803.6|3811.6|3807.6|3802.6|3798.6|452
1685944800000|2023-06-05 06:00:00|3806.6|3802.6|3813.6|3809.6|3814.1|3810.1|3805.6|3801.6|1360
1685945100000|2023-06-05 06:05:00|3812.6|3808.6|3814.6|3810.6|3816.6|3812.6|3811.6|3807.6|902
1685945400000|2023-06-05 06:10:00|3814.1|3810.1|3804.6|3800.6|3814.6|3810.6|3804.6|3800.6|1001
1685945700000|2023-06-05 06:15:00|3805.1|3801.1|3814.6|3810.6|3815.6|3811.6|3805.1|3801.1|1048
1685946000000|2023-06-05 06:20:00|3813.6|3809.6|3818.6|3814.6|3819.6|3815.6|3812.6|3808.6|781
1685946300000|2023-06-05 06:25:00|3819.6|3815.6|3817.6|3813.6|3822.6|3818.6|3816.6|3812.6|876
1685946600000|2023-06-05 06:30:00|3818.1|3814.1|3827.6|3823.6|3828.1|3824.1|3818.1|3814.1|788
1685946900000|2023-06-05 06:35:00|3827.1|3823.1|3823.6|3819.6|3828.6|3824.6|3822.6|3818.6|890
1685947200000|2023-06-05 06:40:00|3824.6|3820.6|3826.6|3822.6|3826.6|3822.6|3823.1|3819.1|639
1685947500000|2023-06-05 06:45:00|3826.1|3822.1|3819.6|3815.6|3826.6|3822.6|3818.6|3814.6|666
1685947800000|2023-06-05 06:50:00|3820.6|3816.6|3824.6|3820.6|3824.6|3820.6|3816.6|3812.6|596
1685948100000|2023-06-05 06:55:00|3824.1|3820.1|3824.6|3820.6|3824.6|3820.6|3821.6|3817.6|847
1685948400000|2023-06-05 07:00:00|3825.1|3821.1|3824.6|3820.6|3828.6|3824.6|3822.6|3818.6|812
1685948700000|2023-06-05 07:05:00|3825.1|3821.1|3826.6|3822.6|3836.1|3832.1|3825.1|3821.1|882
1685949000000|2023-06-05 07:10:00|3827.6|3823.6|3829.6|3825.6|3835.6|3831.6|3827.1|3823.1|658
1685949300000|2023-06-05 07:15:00|3830.6|3826.6|3829.6|3825.6|3832.6|3828.6|3824.1|3820.1|670
1685949600000|2023-06-05 07:20:00|3830.6|3826.6|3828.6|3824.6|3832.6|3828.6|3828.6|3824.6|650
1685949900000|2023-06-05 07:25:00|3829.1|3825.1|3833.6|3829.6|3836.6|3832.6|3828.6|3824.6|789
1685950200000|2023-06-05 07:30:00|3834.6|3830.6|3837.6|3833.6|3841.6|3837.6|3834.6|3830.6|1002
1685950500000|2023-06-05 07:35:00|3838.6|3834.6|3838.6|3834.6|3840.6|3836.6|3834.6|3830.6|742
1685950800000|2023-06-05 07:40:00|3837.6|3833.6|3834.6|3830.6|3839.6|3835.6|3834.6|3830.6|394
1685951100000|2023-06-05 07:45:00|3835.1|3831.1|3829.6|3825.6|3835.6|3831.6|3828.1|3824.1|478
1685951400000|2023-06-05 07:50:00|3830.1|3826.1|3833.1|3829.1|3833.6|3829.6|3828.6|3824.6|749
1685951700000|2023-06-05 07:55:00|3832.6|3828.6|3834.6|3830.6|3836.6|3832.6|3832.6|3828.6|904
1685952000000|2023-06-05 08:00:00|3834.1|3830.1|3838.6|3834.6|3838.6|3834.6|3833.6|3829.6|385
1685952300000|2023-06-05 08:05:00|3839.1|3835.1|3839.6|3835.6|3843.6|3839.6|3839.1|3835.1|1085
1685952600000|2023-06-05 08:10:00|3840.1|3836.1|3843.6|3839.6|3845.6|3841.6|3840.1|3836.1|585
1685952900000|2023-06-05 08:15:00|3844.1|3840.1|3842.6|3838.6|3844.6|3840.6|3841.6|3837.6|1614
1685953200000|2023-06-05 08:20:00|3842.1|3838.1|3838.6|3834.6|3842.6|3838.6|3837.6|3833.6|2722
1685953500000|2023-06-05 08:25:00|3839.1|3835.1|3838.1|3834.1|3839.6|3835.6|3834.1|3830.1|420
1685953800000|2023-06-05 08:30:00|3840.6|3831.6|3841.2|3832.2|3842.4|3833.4|3840|3831|0
1685954100000|2023-06-05 08:35:00|3841.1|3832.1|3841.2|3832.2|3841.2|3832.2|3840.3|3831.3|0
1685954400000|2023-06-05 08:40:00|3841.1|3832.1|3841|3832|3841.3|3832.3|3840.5|3831.5|0
1685954700000|2023-06-05 08:45:00|3841.1|3832.1|3840.7|3831.7|3841.1|3832.1|3840.3|3831.3|0
1685955000000|2023-06-05 08:50:00|3840.8|3831.8|3840.4|3831.4|3841|3832|3839.9|3830.9|0
1685955300000|2023-06-05 08:55:00|3840.3|3831.3|3840.7|3831.7|3840.7|3831.7|3840.1|3831.1|0
1685955600000|2023-06-05 09:00:00|3840.8|3831.8|3840.6|3831.6|3841.4|3832.4|3840.6|3831.6|0
1685955900000|2023-06-05 09:05:00|3840.5|3831.5|3840.6|3831.6|3841|3832|3839.9|3830.9|0
1685956200000|2023-06-05 09:10:00|3840.7|3831.7|3840.6|3831.6|3841|3832|3840.3|3831.3|0
1685956500000|2023-06-05 09:15:00|3840.5|3831.5|3829.1|3821.1|3840.5|3831.5|3828.1|3821.1|23
1685956800000|2023-06-05 09:20:00|3828.1|3822.1|3825.1|3818.1|3830.1|3822.1|3825.1|3818.1|20
1685957100000|2023-06-05 09:25:00|3824.1|3817.1|3824.1|3816.1|3826.1|3819.1|3823.1|3816.1|13
1685957400000|2023-06-05 09:30:00|3823.1|3817.1|3830.1|3822.1|3830.1|3822.1|3823.1|3816.1|8
1685957700000|2023-06-05 09:35:00|3831.1|3823.1|3833.1|3825.1|3833.1|3825.1|3831.1|3822.1|7
1685958000000|2023-06-05 09:40:00|3832.1|3826.1|3832.1|3824.1|3833.1|3826.1|3831.1|3824.1|7
1685958300000|2023-06-05 09:45:00|3833.1|3825.1|3835.1|3828.1|3835.1|3828.1|3833.1|3824.1|16
1685958600000|2023-06-05 09:50:00|3834.1|3827.1|3834.1|3827.1|3835.1|3828.1|3834.1|3827.1|0
1685958900000|2023-06-05 09:55:00|3833.1|3826.1|3833.1|3826.1|3834.1|3826.1|3833.1|3825.1|8
1685959200000|2023-06-05 10:00:00|3832.1|3825.1|3835.1|3827.1|3835.1|3828.1|3832.1|3825.1|18
1685959500000|2023-06-05 10:05:00|3834.1|3828.1|3833.1|3826.1|3835.1|3828.1|3832.1|3825.1|41
1685959800000|2023-06-05 10:10:00|3831.1|3825.1|3829.1|3822.1|3831.1|3826.1|3829.1|3822.1|16
1685960100000|2023-06-05 10:15:00|3830.1|3823.1|3829.1|3822.1|3831.1|3823.1|3829.1|3822.1|1
1685960400000|2023-06-05 10:20:00|3830.1|3821.1|3828.1|3821.1|3830.1|3822.1|3828.1|3820.1|2
1685960700000|2023-06-05 10:25:00|3829.1|3820.1|3830.1|3823.1|3830.1|3823.1|3827.1|3820.1|28
1685961000000|2023-06-05 10:30:00|3831.1|3824.1|3830.1|3823.1|3831.1|3824.1|3829.1|3822.1|0
1685961300000|2023-06-05 10:35:00|3831.1|3824.1|3830.1|3823.1|3831.1|3824.1|3830.1|3823.1|3
1685961600000|2023-06-05 10:40:00|3831.1|3822.1|3830.1|3822.1|3831.1|3824.1|3829.1|3822.1|29
1685961900000|2023-06-05 10:45:00|3829.1|3823.1|3833.1|3826.1|3834.1|3826.1|3829.1|3822.1|28
1685962200000|2023-06-05 10:50:00|3832.1|3825.1|3834.1|3827.1|3834.1|3827.1|3832.1|3825.1|9
1685962500000|2023-06-05 10:55:00|3833.1|3826.1|3837.1|3829.1|3839.1|3831.1|3833.1|3826.1|45
1685962800000|2023-06-05 11:00:00|3838.1|3830.1|3839.1|3831.1|3840.1|3833.1|3837.1|3829.1|2
1685963100000|2023-06-05 11:05:00|3838.1|3832.1|3838.1|3831.1|3839.1|3832.1|3838.1|3831.1|4
1685963400000|2023-06-05 11:10:00|3837.1|3830.1|3836.1|3829.1|3837.1|3830.1|3836.1|3829.1|4
1685963700000|2023-06-05 11:15:00|3837.1|3830.1|3837.1|3829.1|3837.1|3830.1|3835.1|3828.1|5
1685964000000|2023-06-05 11:20:00|3838.1|3830.1|3835.1|3827.1|3838.1|3830.1|3834.1|3827.1|13
1685964300000|2023-06-05 11:25:00|3834.1|3828.1|3834.1|3826.1|3835.1|3828.1|3833.1|3826.1|3
1685964600000|2023-06-05 11:30:00|3833.1|3827.1|3833.1|3826.1|3834.1|3827.1|3833.1|3825.1|1
1685964900000|2023-06-05 11:35:00|3834.1|3827.1|3832.1|3825.1|3834.1|3827.1|3832.1|3825.1|4
1685965200000|2023-06-05 11:40:00|3831.1|3824.1|3830.1|3823.1|3832.1|3824.1|3830.1|3822.1|15
1685965500000|2023-06-05 11:45:00|3829.1|3822.1|3829.1|3822.1|3829.1|3822.1|3829.1|3821.1|13
1685965800000|2023-06-05 11:50:00|3830.1|3823.1|3831.1|3824.1|3831.1|3824.1|3830.1|3822.1|7
1685966100000|2023-06-05 11:55:00|3832.1|3825.1|3831.1|3824.1|3832.1|3825.1|3830.1|3823.1|0
1685966400000|2023-06-05 12:00:00|3830.1|3823.1|3829.1|3821.1|3830.1|3823.1|3827.1|3820.1|3
1685966700000|2023-06-05 12:05:00|3828.1|3822.1|3831.1|3823.1|3831.1|3824.1|3828.1|3821.1|0
1685967000000|2023-06-05 12:10:00|3830.1|3824.1|3830.1|3823.1|3831.1|3824.1|3829.1|3822.1|26
1685967300000|2023-06-05 12:15:00|3831.1|3822.1|3829.1|3822.1|3831.1|3822.1|3828.1|3821.1|15
1685967600000|2023-06-05 12:20:00|3828.1|3821.1|3829.1|3821.1|3829.1|3822.1|3828.1|3821.1|1
1685967900000|2023-06-05 12:25:00|3828.1|3822.1|3829.1|3822.1|3830.1|3822.1|3828.1|3821.1|3
1685968200000|2023-06-05 12:30:00|3828.1|3821.1|3829.1|3822.1|3829.1|3822.1|3828.1|3821.1|3
1685968500000|2023-06-05 12:35:00|3830.1|3821.1|3829.1|3821.1|3830.1|3822.1|3828.1|3821.1|0
1685968800000|2023-06-05 12:40:00|3828.1|3822.1|3829.1|3822.1|3829.1|3822.1|3828.1|3821.1|25
1685969100000|2023-06-05 12:45:00|3830.1|3823.1|3829.1|3822.1|3830.1|3823.1|3829.1|3822.1|2
1685969400000|2023-06-05 12:50:00|3830.1|3821.1|3829.1|3822.1|3830.1|3822.1|3827.1|3820.1|3
1685969700000|2023-06-05 12:55:00|3830.1|3821.1|3829.1|3823.1|3830.1|3823.1|3829.1|3821.1|0
1685970000000|2023-06-05 13:00:00|3829.6|3823.6|3830.6|3824.6|3830.6|3824.6|3828.6|3822.6|10
1685970300000|2023-06-05 13:05:00|3831.1|3825.1|3833.1|3827.1|3833.6|3827.6|3831.1|3825.1|8
1685970600000|2023-06-05 13:10:00|3833.6|3827.6|3833.1|3827.1|3834.6|3828.6|3831.6|3825.6|11
1685970900000|2023-06-05 13:15:00|3832.6|3826.6|3833.6|3827.6|3834.6|3828.6|3832.6|3826.6|9
1685971200000|2023-06-05 13:20:00|3834.6|3828.6|3833.1|3827.1|3835.1|3829.1|3832.6|3826.6|6
1685971500000|2023-06-05 13:25:00|3832.6|3826.6|3831.6|3825.6|3834.6|3828.6|3830.1|3824.1|7
1685971800000|2023-06-05 13:30:00|3831.1|3825.1|3828.1|3822.1|3832.6|3826.6|3823.6|3817.6|297
1685972100000|2023-06-05 13:35:00|3827.6|3821.6|3828.6|3822.6|3830.6|3824.6|3824.6|3818.6|91
1685972400000|2023-06-05 13:40:00|3828.1|3822.1|3829.6|3823.6|3832.1|3826.1|3824.1|3818.1|63
1685972700000|2023-06-05 13:45:00|3829.1|3823.1|3834.1|3828.1|3834.1|3828.1|3827.1|3821.1|61
1685973000000|2023-06-05 13:50:00|3833.6|3827.6|3830.1|3824.1|3833.6|3827.6|3828.6|3822.6|106
1685973300000|2023-06-05 13:55:00|3830.6|3824.6|3823.1|3817.1|3831.1|3825.1|3820.6|3814.6|121
1685973600000|2023-06-05 14:00:00|3823.6|3817.6|3829.1|3823.1|3833.1|3827.1|3821.6|3815.6|206
1685973900000|2023-06-05 14:05:00|3829.6|3823.6|3831.1|3825.1|3841.6|3835.6|3829.6|3823.6|182
1685974200000|2023-06-05 14:10:00|3830.6|3824.6|3823.6|3817.6|3834.6|3828.6|3821.6|3815.6|59
1685974500000|2023-06-05 14:15:00|3824.1|3818.1|3818.1|3812.1|3824.6|3818.6|3814.6|3808.6|174
1685974800000|2023-06-05 14:20:00|3818.6|3812.6|3817.6|3811.6|3823.1|3817.1|3814.6|3808.6|99
1685975100000|2023-06-05 14:25:00|3818.1|3812.1|3820.6|3814.6|3821.6|3815.6|3815.6|3809.6|61
1685975400000|2023-06-05 14:30:00|3820.1|3814.1|3819.1|3813.1|3821.6|3815.6|3814.1|3808.1|39
1685975700000|2023-06-05 14:35:00|3818.6|3812.6|3828.1|3822.1|3828.6|3822.6|3818.6|3812.6|33
1685976000000|2023-06-05 14:40:00|3828.6|3822.6|3833.6|3827.6|3834.6|3828.6|3828.6|3822.6|153
1685976300000|2023-06-05 14:45:00|3833.1|3827.1|3838.6|3832.6|3838.6|3832.6|3831.6|3825.6|119
1685976600000|2023-06-05 14:50:00|3837.6|3831.6|3832.6|3826.6|3837.6|3831.6|3828.6|3822.6|99
1685976900000|2023-06-05 14:55:00|3833.6|3827.6|3831.1|3825.1|3834.6|3828.6|3829.6|3823.6|132
1685977200000|2023-06-05 15:00:00|3831.6|3825.6|3836.1|3830.1|3837.6|3831.6|3830.6|3824.6|47
1685977500000|2023-06-05 15:05:00|3836.6|3830.6|3829.6|3823.6|3836.6|3830.6|3827.6|3821.6|57
1685977800000|2023-06-05 15:10:00|3829.1|3823.1|3825.6|3819.6|3830.6|3824.6|3825.1|3819.1|41
1685978100000|2023-06-05 15:15:00|3826.1|3820.1|3828.6|3822.6|3829.6|3823.6|3824.6|3818.6|15
1685978400000|2023-06-05 15:20:00|3828.1|3822.1|3827.6|3821.6|3831.6|3825.6|3826.6|3820.6|41
1685978700000|2023-06-05 15:25:00|3826.6|3820.6|3825.6|3819.6|3829.6|3823.6|3825.6|3819.6|33
1685979000000|2023-06-05 15:30:00|3826.1|3820.1|3828.6|3822.6|3830.6|3824.6|3825.6|3819.6|28
1685979300000|2023-06-05 15:35:00|3827.6|3821.6|3824.6|3818.6|3829.6|3823.6|3823.6|3817.6|21
1685979600000|2023-06-05 15:40:00|3824.1|3818.1|3826.6|3820.6|3826.6|3820.6|3822.6|3816.6|24
1685979900000|2023-06-05 15:45:00|3826.1|3820.1|3832.6|3826.6|3832.6|3826.6|3825.6|3819.6|17
1685980200000|2023-06-05 15:50:00|3832.1|3826.1|3827.6|3821.6|3832.6|3826.6|3826.6|3820.6|24
1685980500000|2023-06-05 15:55:00|3828.1|3822.1|3833.1|3827.1|3833.6|3827.6|3827.6|3821.6|29
1685980800000|2023-06-05 16:00:00|3833.6|3827.6|3834.6|3828.6|3836.6|3830.6|3832.6|3826.6|72
1685981100000|2023-06-05 16:05:00|3835.1|3829.1|3841.6|3835.6|3841.6|3835.6|3834.6|3828.6|88
1685981400000|2023-06-05 16:10:00|3842.1|3836.1|3843.6|3837.6|3843.6|3837.6|3840.6|3834.6|116
1685981700000|2023-06-05 16:15:00|3844.1|3838.1|3847.1|3841.1|3847.6|3841.6|3843.6|3837.6|84
1685982000000|2023-06-05 16:20:00|3847.6|3841.6|3845.6|3839.6|3847.6|3841.6|3843.6|3837.6|91
1685982300000|2023-06-05 16:25:00|3844.6|3838.6|3848.6|3842.6|3848.6|3842.6|3844.6|3838.6|99
1685982600000|2023-06-05 16:30:00|3849.6|3843.6|3845.6|3839.6|3850.1|3844.1|3845.6|3839.6|20
1685982900000|2023-06-05 16:35:00|3846.6|3840.6|3847.6|3841.6|3847.6|3841.6|3844.6|3838.6|58
1685983200000|2023-06-05 16:40:00|3847.1|3841.1|3848.6|3842.6|3848.6|3842.6|3845.6|3839.6|12
1685983500000|2023-06-05 16:45:00|3847.6|3841.6|3846.6|3840.6|3849.6|3843.6|3846.6|3840.6|26
1685983800000|2023-06-05 16:50:00|3847.1|3841.1|3848.6|3842.6|3849.6|3843.6|3847.1|3841.1|12
1685984100000|2023-06-05 16:55:00|3849.1|3843.1|3848.6|3842.6|3849.6|3843.6|3847.6|3841.6|18
1685984400000|2023-06-05 17:00:00|3849.1|3843.1|3845.6|3839.6|3849.6|3843.6|3845.6|3839.6|56
1685984700000|2023-06-05 17:05:00|3844.6|3838.6|3846.1|3840.1|3846.1|3840.1|3843.6|3837.6|15
1685985000000|2023-06-05 17:10:00|3845.6|3839.6|3843.6|3837.6|3846.1|3840.1|3842.6|3836.6|16
1685985300000|2023-06-05 17:15:00|3844.1|3838.1|3846.1|3840.1|3846.1|3840.1|3842.6|3836.6|36
1685985600000|2023-06-05 17:20:00|3846.6|3840.6|3848.6|3842.6|3849.1|3843.1|3846.6|3840.6|13
1685985900000|2023-06-05 17:25:00|3847.6|3841.6|3844.6|3838.6|3848.6|3842.6|3843.1|3837.1|38
1685986200000|2023-06-05 17:30:00|3845.1|3839.1|3846.6|3840.6|3847.1|3841.1|3843.6|3837.6|12
1685986500000|2023-06-05 17:35:00|3847.1|3841.1|3844.6|3838.6|3847.6|3841.6|3842.6|3836.6|28
1685986800000|2023-06-05 17:40:00|3843.6|3837.6|3846.6|3840.6|3846.6|3840.6|3843.1|3837.1|29
1685987100000|2023-06-05 17:45:00|3847.1|3841.1|3846.1|3840.1|3848.6|3842.6|3845.6|3839.6|5
1685987400000|2023-06-05 17:50:00|3846.6|3840.6|3847.6|3841.6|3848.6|3842.6|3845.6|3839.6|2
1685987700000|2023-06-05 17:55:00|3848.6|3842.6|3850.6|3844.6|3851.6|3845.6|3847.6|3841.6|24
1685988000000|2023-06-05 18:00:00|3851.6|3845.6|3850.6|3844.6|3852.6|3846.6|3850.6|3844.6|12
1685988300000|2023-06-05 18:05:00|3850.1|3844.1|3848.6|3842.6|3850.6|3844.6|3846.6|3840.6|28
1685988600000|2023-06-05 18:10:00|3849.1|3843.1|3845.6|3839.6|3849.1|3843.1|3845.6|3839.6|15
1685988900000|2023-06-05 18:15:00|3845.1|3839.1|3848.1|3842.1|3848.1|3842.1|3844.6|3838.6|25
1685989200000|2023-06-05 18:20:00|3847.6|3841.6|3846.1|3840.1|3848.6|3842.6|3845.1|3839.1|5
1685989500000|2023-06-05 18:25:00|3845.6|3839.6|3846.6|3840.6|3846.6|3840.6|3843.6|3837.6|6
1685989800000|2023-06-05 18:30:00|3847.1|3841.1|3841.6|3835.6|3847.1|3841.1|3839.6|3833.6|67
1685990100000|2023-06-05 18:35:00|3842.1|3836.1|3844.6|3838.6|3846.1|3840.1|3841.6|3835.6|27
1685990400000|2023-06-05 18:40:00|3844.1|3838.1|3850.1|3844.1|3850.6|3844.6|3842.6|3836.6|14
1685990700000|2023-06-05 18:45:00|3850.6|3844.6|3848.1|3842.1|3850.6|3844.6|3846.6|3840.6|13
1685991000000|2023-06-05 18:50:00|3847.6|3841.6|3854.6|3848.6|3854.6|3848.6|3846.6|3840.6|25
1685991300000|2023-06-05 18:55:00|3855.1|3849.1|3861.2|3852.2|3861.6|3855.6|3855.1|3849.1|55
1685991600000|2023-06-05 19:00:00|3861.1|3852.1|3854|3845|3862|3853|3853.8|3844.8|0
1685991900000|2023-06-05 19:05:00|3853.9|3844.9|3853.8|3844.8|3855.3|3846.3|3852.9|3843.9|0
1685992200000|2023-06-05 19:10:00|3853.9|3844.9|3859.1|3850.1|3859.1|3850.1|3853.7|3844.7|0
1685992500000|2023-06-05 19:15:00|3859.2|3850.2|3858.2|3849.2|3859.3|3850.3|3858.1|3849.1|0
1685992800000|2023-06-05 19:20:00|3858.3|3849.3|3864.1|3855.1|3864.2|3855.2|3858.2|3849.2|0
1685993100000|2023-06-05 19:25:00|3864.2|3855.2|3862.9|3853.9|3864.6|3855.6|3862.3|3853.3|0
1685993400000|2023-06-05 19:30:00|3862.8|3853.8|3861.1|3852.1|3862.8|3853.8|3860.5|3851.5|0
1685993700000|2023-06-05 19:35:00|3861.2|3852.2|3862|3853|3862.1|3853.1|3860.8|3851.8|0
1685994000000|2023-06-05 19:40:00|3862.1|3853.1|3860.5|3851.5|3863.5|3854.5|3860.3|3851.3|0
1685994300000|2023-06-05 19:45:00|3860.4|3851.4|3860.7|3851.7|3860.7|3851.7|3858.8|3849.8|0
1685994600000|2023-06-05 19:50:00|3860.6|3851.6|3859.6|3850.6|3860.8|3851.8|3859|3850|0
1685994900000|2023-06-05 19:55:00|3859.4|3850.4|3859.1|3850.1|3860.1|3851.1|3856.9|3847.9|0
1685995200000|2023-06-05 20:00:00|3859.4|3850.4|3859.3|3850.3|3860.4|3851.4|3858.8|3849.8|0
1685995500000|2023-06-05 20:05:00|3859.1|3850.1|3859.3|3850.3|3859.4|3850.4|3858.8|3849.8|0
1685995800000|2023-06-05 20:10:00|3859.2|3850.2|3859.9|3850.9|3859.9|3850.9|3858.9|3849.9|0
1685996100000|2023-06-05 20:15:00|3860|3851|3860.2|3851.2|3860.4|3851.4|3859.9|3850.9|0
1685996400000|2023-06-05 20:20:00|3860.1|3851.1|3859.7|3850.7|3860.8|3851.8|3859.2|3850.2|0
1685996700000|2023-06-05 20:25:00|3859.8|3850.8|3860.1|3851.1|3860.3|3851.3|3859.4|3850.4|0
1685997000000|2023-06-05 20:30:00|3860.3|3851.3|3860.1|3851.1|3860.3|3851.3|3859.7|3850.7|0
1685997300000|2023-06-05 20:35:00|3860|3851|3860.4|3851.4|3860.4|3851.4|3859.9|3850.9|0
1685997600000|2023-06-05 20:40:00|3860.3|3851.3|3860.8|3851.8|3860.8|3851.8|3860.1|3851.1|0
1685997900000|2023-06-05 20:45:00|3860.7|3851.7|3861|3852|3861.2|3852.2|3860.6|3851.6|0
1685998200000|2023-06-05 20:50:00|3860.8|3851.8|3860.6|3851.6|3860.8|3851.8|3859.9|3850.9|0
1685998500000|2023-06-05 20:55:00|3860.5|3851.5|3858.7|3849.7|3860.8|3851.8|3858.5|3849.5|0
1685998800000|2023-06-05 21:00:00|3858.8|3849.8|3859.3|3850.3|3859.3|3850.3|3858.6|3849.6|0
1685999100000|2023-06-05 21:05:00|3859.4|3850.4|3859.4|3850.4|3859.6|3850.6|3859.2|3850.2|0
1685999400000|2023-06-05 21:10:00|3859.3|3850.3|3859.5|3850.5|3859.7|3850.7|3859.3|3850.3|0
1685999700000|2023-06-05 21:15:00|3859.4|3850.4|3859.6|3850.6|3859.8|3850.8|3859.4|3850.4|0
1686000000000|2023-06-05 21:20:00|3859.7|3850.7|3859.6|3850.6|3860.1|3851.1|3859.6|3850.6|0
1686000300000|2023-06-05 21:25:00|3859.7|3850.7|3859.5|3850.5|3859.7|3850.7|3859.5|3850.5|0
1686000600000|2023-06-05 21:30:00|3859.6|3850.6|3859.6|3850.6|3859.6|3850.6|3859.6|3850.6|0
1686000900000|2023-06-05 21:35:00|3859.5|3850.5|3859.6|3850.6|3859.7|3850.7|3859.5|3850.5|0
1686001500000|2023-06-05 21:45:00|3859.5|3850.5|3859.5|3850.5|3859.5|3850.5|3859.5|3850.5|0
1686001800000|2023-06-05 21:50:00|3859.4|3850.4|3859.6|3850.6|3859.6|3850.6|3859.4|3850.4|0
1686002100000|2023-06-05 21:55:00|3859.5|3850.5|3859.3|3850.3|3859.5|3850.5|3859.3|3850.3|0
1686002400000|2023-06-05 22:00:00|3858.2|3849.2|3858.3|3849.3|3858.6|3849.6|3857.2|3848.2|0
1686002700000|2023-06-05 22:05:00|3858.4|3849.4|3857.8|3848.8|3858.4|3849.4|3857.4|3848.4|0
1686003000000|2023-06-05 22:10:00|3857.9|3848.9|3856.9|3847.9|3858.7|3849.7|3856.9|3847.9|0
1686003300000|2023-06-05 22:15:00|3857|3848|3856.3|3847.3|3857|3848|3856.1|3847.1|0
1686003600000|2023-06-05 22:20:00|3856.2|3847.2|3856.8|3847.8|3857|3848|3855.9|3846.9|0
1686003900000|2023-06-05 22:25:00|3856.7|3847.7|3856.9|3847.9|3857|3848|3856.7|3847.7|0
1686004200000|2023-06-05 22:30:00|3857|3848|3855.8|3846.8|3857|3848|3855.6|3846.6|0
1686004500000|2023-06-05 22:35:00|3855.9|3846.9|3856.1|3847.1|3856.3|3847.3|3855.9|3846.9|0
1686004800000|2023-06-05 22:40:00|3856.2|3847.2|3855.5|3846.5|3856.3|3847.3|3854.8|3845.8|0
1686005100000|2023-06-05 22:45:00|3855.6|3846.6|3855.3|3846.3|3855.7|3846.7|3855.1|3846.1|0
1686005400000|2023-06-05 22:50:00|3855.4|3846.4|3855.9|3846.9|3856.2|3847.2|3855.4|3846.4|0
1686005700000|2023-06-05 22:55:00|3855.7|3846.7|3855|3846|3855.9|3846.9|3855|3846|0
1686006000000|2023-06-05 23:00:00|3855.1|3846.1|3855.7|3846.7|3855.7|3846.7|3855|3846|0
1686006300000|2023-06-05 23:05:00|3855.8|3846.8|3855.5|3846.5|3856.2|3847.2|3855.5|3846.5|0
1686006600000|2023-06-05 23:10:00|3855.6|3846.6|3855.2|3846.2|3855.6|3846.6|3855|3846|0
1686006900000|2023-06-05 23:15:00|3855.1|3846.1|3855.3|3846.3|3855.9|3846.9|3855|3846|0
1686007200000|2023-06-05 23:20:00|3855.5|3846.5|3855.4|3846.4|3856.1|3847.1|3855.3|3846.3|0
1686007500000|2023-06-05 23:25:00|3855.3|3846.3|3855.3|3846.3|3855.7|3846.7|3855.2|3846.2|0
1686007800000|2023-06-05 23:30:00|3855.5|3846.5|3855.7|3846.7|3855.7|3846.7|3855.3|3846.3|0
1686008100000|2023-06-05 23:35:00|3855.8|3846.8|3855.2|3846.2|3855.9|3846.9|3855.2|3846.2|0
1686008400000|2023-06-05 23:40:00|3855|3846|3853.5|3844.5|3855|3846|3853.5|3844.5|0
1686008700000|2023-06-05 23:45:00|3853.7|3844.7|3853.3|3844.3|3853.9|3844.9|3853.1|3844.1|0
1686009000000|2023-06-05 23:50:00|3853.4|3844.4|3853.5|3844.5|3853.7|3844.7|3853.1|3844.1|0
1686009300000|2023-06-05 23:55:00|3853.6|3844.6|3854.4|3845.4|3854.4|3845.4|3853.5|3844.5|0
1686009600000|2023-06-06 00:00:00|3854.6|3845.6|3854.5|3845.5|3855.2|3846.2|3854.1|3845.1|0
1686009900000|2023-06-06 00:05:00|3854.3|3845.3|3854|3845|3854.7|3845.7|3853.7|3844.7|0
1686010200000|2023-06-06 00:10:00|3853.9|3844.9|3853.7|3844.7|3854.3|3845.3|3853.6|3844.6|0
1686010500000|2023-06-06 00:15:00|3853.9|3844.9|3853.6|3844.6|3854.5|3845.5|3853.2|3844.2|0
1686010800000|2023-06-06 00:20:00|3853.7|3844.7|3853.6|3844.6|3853.9|3844.9|3853.5|3844.5|0
1686011100000|2023-06-06 00:25:00|3853.5|3844.5|3854.4|3845.4|3854.5|3845.5|3853.3|3844.3|0
1686011400000|2023-06-06 00:30:00|3854.5|3845.5|3853.1|3844.1|3855.2|3846.2|3852.9|3843.9|0
1686011700000|2023-06-06 00:35:00|3853|3844|3853.2|3844.2|3853.2|3844.2|3852.8|3843.8|0
1686012000000|2023-06-06 00:40:00|3853.3|3844.3|3853.9|3844.9|3854.1|3845.1|3853.2|3844.2|0
1686012300000|2023-06-06 00:45:00|3853.7|3844.7|3853.9|3844.9|3853.9|3844.9|3853.2|3844.2|0
1686012600000|2023-06-06 00:50:00|3853.8|3844.8|3854|3845|3854.4|3845.4|3853.8|3844.8|0
1686012900000|2023-06-06 00:55:00|3854.1|3845.1|3854.3|3845.3|3854.6|3845.6|3853.8|3844.8|0
1686013200000|2023-06-06 01:00:00|3854.1|3845.1|3854.8|3845.8|3854.9|3845.9|3854|3845|0
1686013500000|2023-06-06 01:05:00|3854.9|3845.9|3855.2|3846.2|3855.2|3846.2|3854.8|3845.8|0
1686013800000|2023-06-06 01:10:00|3855.1|3846.1|3856|3847|3856.4|3847.4|3855|3846|0
1686014100000|2023-06-06 01:15:00|3856.1|3847.1|3845.1|3841.1|3856.1|3852.1|3842.6|3838.6|272
1686014400000|2023-06-06 01:20:00|3844.6|3840.6|3838.1|3834.1|3845.6|3841.6|3836.6|3832.6|263
1686014700000|2023-06-06 01:25:00|3838.6|3834.6|3838.6|3834.6|3840.6|3836.6|3837.6|3833.6|202
1686015000000|2023-06-06 01:30:00|3839.6|3835.6|3828.6|3824.6|3839.6|3835.6|3821.6|3817.6|2568
1686015300000|2023-06-06 01:35:00|3829.1|3825.1|3841.6|3837.6|3841.6|3837.6|3819.6|3815.6|1551
1686015600000|2023-06-06 01:40:00|3842.1|3838.1|3845.6|3841.6|3857.6|3853.6|3841.6|3837.6|1558
1686015900000|2023-06-06 01:45:00|3845.1|3841.1|3833.6|3829.6|3852.6|3848.6|3831.6|3827.6|1104
1686016200000|2023-06-06 01:50:00|3833.1|3829.1|3843.1|3839.1|3848.6|3844.6|3828.6|3824.6|756
1686016500000|2023-06-06 01:55:00|3843.6|3839.6|3862.1|3858.1|3865.1|3861.1|3841.6|3837.6|1143
1686016800000|2023-06-06 02:00:00|3862.6|3858.6|3862.6|3858.6|3872.1|3868.1|3853.6|3849.6|1205
1686017100000|2023-06-06 02:05:00|3863.6|3859.6|3881.6|3877.6|3882.1|3878.1|3861.6|3857.6|1578
1686017400000|2023-06-06 02:10:00|3882.6|3878.6|3901.1|3897.1|3901.6|3897.6|3882.6|3878.6|2062
1686017700000|2023-06-06 02:15:00|3900.6|3896.6|3895.1|3891.1|3905.6|3901.6|3889.1|3885.1|1500
1686018000000|2023-06-06 02:20:00|3895.6|3891.6|3886.6|3882.6|3903.6|3899.6|3886.6|3882.6|1478
1686018300000|2023-06-06 02:25:00|3887.1|3883.1|3882.6|3878.6|3888.6|3884.6|3877.6|3873.6|1289
1686018600000|2023-06-06 02:30:00|3883.1|3879.1|3889.6|3885.6|3890.6|3886.6|3876.6|3872.6|991
1686018900000|2023-06-06 02:35:00|3890.1|3886.1|3884.6|3880.6|3893.6|3889.6|3880.6|3876.6|1505
1686019200000|2023-06-06 02:40:00|3883.6|3879.6|3893.6|3889.6|3897.6|3893.6|3883.6|3879.6|1372
1686019500000|2023-06-06 02:45:00|3894.1|3890.1|3892.6|3888.6|3897.6|3893.6|3891.6|3887.6|1210
1686019800000|2023-06-06 02:50:00|3893.6|3889.6|3908.1|3904.1|3910.1|3906.1|3893.6|3889.6|1812
1686020100000|2023-06-06 02:55:00|3907.6|3903.6|3899.1|3895.1|3909.6|3905.6|3897.6|3893.6|1122
1686020400000|2023-06-06 03:00:00|3899.6|3895.6|3893.6|3889.6|3903.6|3899.6|3889.1|3885.1|1180
1686020700000|2023-06-06 03:05:00|3893.1|3889.1|3890.6|3886.6|3897.6|3893.6|3889.6|3885.6|767
1686021000000|2023-06-06 03:10:00|3889.6|3885.6|3891.6|3887.6|3895.6|3891.6|3887.6|3883.6|635
1686021300000|2023-06-06 03:15:00|3892.1|3888.1|3884.6|3880.6|3894.1|3890.1|3883.6|3879.6|636
1686021600000|2023-06-06 03:20:00|3885.1|3881.1|3879.6|3875.6|3885.6|3881.6|3878.6|3874.6|851
1686021900000|2023-06-06 03:25:00|3879.1|3875.1|3880.6|3876.6|3882.6|3878.6|3877.6|3873.6|970
1686022200000|2023-06-06 03:30:00|3879.6|3875.6|3864.6|3860.6|3880.6|3876.6|3861.6|3857.6|1134
1686022500000|2023-06-06 03:35:00|3864.1|3860.1|3847|3843|3864.1|3860.1|3847|3843|814
1686022800000|2023-06-06 03:40:00|3848|3844|3857|3853|3858|3854|3847|3843|681
1686023100000|2023-06-06 03:45:00|3856.5|3852.5|3857|3853|3860.5|3856.5|3852.5|3848.5|671
1686023400000|2023-06-06 03:50:00|3858|3854|3861|3857|3863.5|3859.5|3856|3852|557
1686023700000|2023-06-06 03:55:00|3861.5|3857.5|3864.5|3860.5|3864.5|3860.5|3861|3857|224
1686024000000|2023-06-06 04:00:00|3866.5|3857.5|3867.1|3858.1|3867.7|3858.7|3866.5|3857.5|2
1686024300000|2023-06-06 04:05:00|3867.3|3858.3|3867.4|3858.4|3867.7|3858.7|3867.3|3858.3|0
1686024600000|2023-06-06 04:10:00|3867.3|3858.3|3867.8|3858.8|3868|3859|3867.3|3858.3|0
1686024900000|2023-06-06 04:15:00|3867.7|3858.7|3867.3|3858.3|3867.7|3858.7|3867.3|3858.3|0
1686025200000|2023-06-06 04:20:00|3867.4|3858.4|3868|3859|3868|3859|3867.3|3858.3|0
1686025500000|2023-06-06 04:25:00|3868.1|3859.1|3868.4|3859.4|3868.7|3859.7|3868|3859|0
1686025800000|2023-06-06 04:30:00|3868.3|3859.3|3869.5|3860.5|3869.6|3860.6|3867.6|3858.6|0
1686026100000|2023-06-06 04:35:00|3869.6|3860.6|3869|3860|3869.9|3860.9|3868.9|3859.9|0
1686026400000|2023-06-06 04:40:00|3868.9|3859.9|3869.7|3860.7|3869.8|3860.8|3868.8|3859.8|0
1686026700000|2023-06-06 04:45:00|3869.6|3860.6|3869.6|3860.6|3869.7|3860.7|3869|3860|0
1686027000000|2023-06-06 04:50:00|3869.7|3860.7|3868.9|3859.9|3869.7|3860.7|3868.9|3859.9|0
1686027300000|2023-06-06 04:55:00|3869|3860|3868.3|3859.3|3869.1|3860.1|3868.2|3859.2|2
1686027600000|2023-06-06 05:00:00|3868.4|3859.4|3874.5|3870.5|3877|3873|3862.5|3858.5|1100
1686027900000|2023-06-06 05:05:00|3874|3870|3879|3875|3881.5|3877.5|3871.5|3867.5|646
1686028200000|2023-06-06 05:10:00|3878|3874|3881|3877|3885|3881|3878|3874|589
1686028500000|2023-06-06 05:15:00|3881.5|3877.5|3885|3881|3886|3882|3879|3875|745
1686028800000|2023-06-06 05:20:00|3884|3880|3877|3873|3884|3880|3874.5|3870.5|880
1686029100000|2023-06-06 05:25:00|3876.5|3872.5|3871.5|3867.5|3877.5|3873.5|3869|3865|1173
1686029400000|2023-06-06 05:30:00|3871|3867|3877.5|3873.5|3879|3875|3869|3865|958
1686029700000|2023-06-06 05:35:00|3877|3873|3869|3865|3878|3874|3866.5|3862.5|834
1686030000000|2023-06-06 05:40:00|3868.5|3864.5|3864|3860|3870|3866|3857.5|3853.5|791
1686030300000|2023-06-06 05:45:00|3865|3861|3861|3857|3865|3861|3860|3856|475
1686030600000|2023-06-06 05:50:00|3861.5|3857.5|3858|3854|3866|3862|3857|3853|808
1686030900000|2023-06-06 05:55:00|3857.5|3853.5|3850|3846|3858|3854|3850|3846|738
1686031200000|2023-06-06 06:00:00|3849|3845|3845.5|3841.5|3856|3852|3845|3841|1106
1686031500000|2023-06-06 06:05:00|3846|3842|3856.5|3852.5|3857|3853|3845|3841|835
1686031800000|2023-06-06 06:10:00|3857|3853|3841|3837|3857|3853|3840|3836|797
1686032100000|2023-06-06 06:15:00|3840.5|3836.5|3841|3837|3842|3838|3834.5|3830.5|906
1686032400000|2023-06-06 06:20:00|3840.5|3836.5|3836.5|3832.5|3841|3837|3834|3830|713
1686032700000|2023-06-06 06:25:00|3837|3833|3831.5|3827.5|3841.5|3837.5|3831|3827|757
1686033000000|2023-06-06 06:30:00|3832|3828|3833.5|3829.5|3834|3830|3826|3822|939
1686033300000|2023-06-06 06:35:00|3833|3829|3817|3813|3835|3831|3817|3813|1124
1686033600000|2023-06-06 06:40:00|3816|3812|3820|3816|3823|3819|3815|3811|1003
1686033900000|2023-06-06 06:45:00|3821|3817|3815.5|3811.5|3828|3824|3815.5|3811.5|656
1686034200000|2023-06-06 06:50:00|3815|3811|3816|3812|3820|3816|3812|3808|577
1686034500000|2023-06-06 06:55:00|3816.5|3812.5|3817|3813|3818|3814|3809|3805|545
1686034800000|2023-06-06 07:00:00|3816.5|3812.5|3814|3810|3819.5|3815.5|3812|3808|675
1686035100000|2023-06-06 07:05:00|3813.5|3809.5|3813|3809|3815.5|3811.5|3811|3807|584
1686035400000|2023-06-06 07:10:00|3813.5|3809.5|3813|3809|3818|3814|3810|3806|488
1686035700000|2023-06-06 07:15:00|3814|3810|3817|3813|3819|3815|3814|3810|499
1686036000000|2023-06-06 07:20:00|3816|3812|3814|3810|3818|3814|3811|3807|600
1686036300000|2023-06-06 07:25:00|3814.5|3810.5|3830|3826|3846|3842|3814|3810|2313
1686036600000|2023-06-06 07:30:00|3829.5|3825.5|3819|3815|3830|3826|3819|3815|1138
1686036900000|2023-06-06 07:35:00|3818.5|3814.5|3821|3817|3823|3819|3815.5|3811.5|795
1686037200000|2023-06-06 07:40:00|3822|3818|3820|3816|3822|3818|3815|3811|410
1686037500000|2023-06-06 07:45:00|3819|3815|3823.5|3819.5|3825.5|3821.5|3817|3813|508
1686037800000|2023-06-06 07:50:00|3824|3820|3825|3821|3829|3825|3823|3819|420
1686038100000|2023-06-06 07:55:00|3824|3820|3829|3825|3829.5|3825.5|3823|3819|414
1686038400000|2023-06-06 08:00:00|3828.5|3824.5|3829|3825|3832|3828|3828|3824|546
1686038700000|2023-06-06 08:05:00|3830|3826|3829|3825|3833|3829|3827|3823|775
1686039000000|2023-06-06 08:10:00|3828.5|3824.5|3825|3821|3829|3825|3824.5|3820.5|367
1686039300000|2023-06-06 08:15:00|3824.5|3820.5|3822|3818|3825|3821|3822|3818|360
1686039600000|2023-06-06 08:20:00|3822.5|3818.5|3825.5|3821.5|3830|3826|3822.5|3818.5|1472
1686039900000|2023-06-06 08:25:00|3825|3821|3825|3821|3829|3825|3824.5|3820.5|1161
1686040200000|2023-06-06 08:30:00|3829.5|3820.5|3828.4|3819.4|3829.7|3820.7|3828|3819|0
1686040500000|2023-06-06 08:35:00|3828.6|3819.6|3829.6|3820.6|3830.2|3821.2|3828.4|3819.4|0
1686040800000|2023-06-06 08:40:00|3829.7|3820.7|3829.4|3820.4|3830.3|3821.3|3829.1|3820.1|0
1686041100000|2023-06-06 08:45:00|3829.5|3820.5|3828.5|3819.5|3829.8|3820.8|3828.3|3819.3|0
1686041400000|2023-06-06 08:50:00|3828.6|3819.6|3828.1|3819.1|3828.9|3819.9|3827.7|3818.7|0
1686041700000|2023-06-06 08:55:00|3828|3819|3827.4|3818.4|3828|3819|3826.7|3817.7|0
1686042000000|2023-06-06 09:00:00|3827.6|3818.6|3830.7|3821.7|3831.4|3822.4|3827.2|3818.2|0
1686042300000|2023-06-06 09:05:00|3830.8|3821.8|3829.6|3820.6|3831.7|3822.7|3829.4|3820.4|0
1686042600000|2023-06-06 09:10:00|3829.4|3820.4|3829.9|3820.9|3830.5|3821.5|3829.4|3820.4|0
1686042900000|2023-06-06 09:15:00|3829.7|3820.7|3826.5|3818.5|3829.9|3820.9|3822.5|3815.5|24
1686043200000|2023-06-06 09:20:00|3827.5|3819.5|3829.5|3821.5|3829.5|3822.5|3826.5|3818.5|10
1686043500000|2023-06-06 09:25:00|3830.5|3822.5|3833.5|3826.5|3833.5|3826.5|3828.5|3821.5|58
1686043800000|2023-06-06 09:30:00|3834.5|3825.5|3833.5|3826.5|3834.5|3827.5|3832.5|3824.5|60
1686044100000|2023-06-06 09:35:00|3832.5|3825.5|3831.5|3823.5|3832.5|3825.5|3829.5|3822.5|13
1686044400000|2023-06-06 09:40:00|3832.5|3824.5|3829.5|3821.5|3833.5|3826.5|3828.5|3821.5|38
1686044700000|2023-06-06 09:45:00|3828.5|3822.5|3831.5|3824.5|3831.5|3824.5|3828.5|3821.5|13
1686045000000|2023-06-06 09:50:00|3830.5|3823.5|3825.5|3818.5|3830.5|3824.5|3825.5|3818.5|41
1686045300000|2023-06-06 09:55:00|3826.5|3819.5|3827.5|3820.5|3828.5|3820.5|3825.5|3818.5|9
1686045600000|2023-06-06 10:00:00|3828.5|3821.5|3828.5|3820.5|3830.5|3822.5|3827.5|3820.5|32
1686045900000|2023-06-06 10:05:00|3827.5|3821.5|3828.5|3821.5|3829.5|3822.5|3827.5|3820.5|23
1686046200000|2023-06-06 10:10:00|3827.5|3820.5|3827.5|3820.5|3828.5|3821.5|3827.5|3820.5|12
1686046500000|2023-06-06 10:15:00|3826.5|3819.5|3824.5|3817.5|3827.5|3820.5|3824.5|3817.5|10
1686046800000|2023-06-06 10:20:00|3823.5|3816.5|3825.5|3817.5|3826.5|3819.5|3823.5|3816.5|6
1686047100000|2023-06-06 10:25:00|3824.5|3818.5|3824.5|3817.5|3825.5|3818.5|3824.5|3817.5|3
1686047400000|2023-06-06 10:30:00|3825.5|3816.5|3825.5|3818.5|3826.5|3818.5|3825.5|3816.5|4
1686047700000|2023-06-06 10:35:00|3826.5|3819.5|3829.5|3822.5|3830.5|3822.5|3826.5|3819.5|12
1686048000000|2023-06-06 10:40:00|3828.5|3821.5|3829.5|3821.5|3829.5|3822.5|3827.5|3820.5|0
1686048300000|2023-06-06 10:45:00|3830.5|3822.5|3830.5|3823.5|3832.5|3825.5|3828.5|3821.5|13
1686048600000|2023-06-06 10:50:00|3831.5|3822.5|3827.5|3819.5|3831.5|3822.5|3824.5|3817.5|90
1686048900000|2023-06-06 10:55:00|3826.5|3820.5|3829.5|3821.5|3830.5|3823.5|3826.5|3820.5|5
1686049200000|2023-06-06 11:00:00|3828.5|3822.5|3828.5|3820.5|3829.5|3822.5|3826.5|3819.5|3
1686049500000|2023-06-06 11:05:00|3827.5|3819.5|3827.5|3820.5|3828.5|3820.5|3826.5|3819.5|0
1686049800000|2023-06-06 11:10:00|3828.5|3819.5|3827.5|3819.5|3828.5|3820.5|3825.5|3818.5|3
1686050100000|2023-06-06 11:15:00|3826.5|3818.5|3828.5|3820.5|3828.5|3820.5|3825.5|3818.5|1
1686050400000|2023-06-06 11:20:00|3827.5|3821.5|3828.5|3820.5|3828.5|3821.5|3827.5|3820.5|0
1686050700000|2023-06-06 11:25:00|3827.5|3821.5|3831.5|3824.5|3831.5|3824.5|3827.5|3821.5|6
1686051000000|2023-06-06 11:30:00|3832.5|3825.5|3830.5|3823.5|3832.5|3825.5|3830.5|3823.5|14
1686051300000|2023-06-06 11:35:00|3829.5|3822.5|3830.5|3823.5|3830.5|3823.5|3829.5|3821.5|33
1686051600000|2023-06-06 11:40:00|3829.5|3822.5|3829.5|3822.5|3830.5|3823.5|3827.5|3820.5|2
1686051900000|2023-06-06 11:45:00|3830.5|3823.5|3831.5|3823.5|3831.5|3824.5|3829.5|3822.5|4
1686052200000|2023-06-06 11:50:00|3830.5|3822.5|3830.5|3823.5|3831.5|3823.5|3830.5|3822.5|6
1686052500000|2023-06-06 11:55:00|3829.5|3822.5|3829.5|3821.5|3830.5|3823.5|3829.5|3821.5|3
1686052800000|2023-06-06 12:00:00|3828.5|3822.5|3830.5|3823.5|3831.5|3824.5|3828.5|3821.5|0
1686053100000|2023-06-06 12:05:00|3829.5|3822.5|3830.5|3822.5|3830.5|3823.5|3829.5|3822.5|1
1686053400000|2023-06-06 12:10:00|3829.5|3823.5|3829.5|3821.5|3830.5|3823.5|3828.5|3821.5|11
1686053700000|2023-06-06 12:15:00|3828.5|3822.5|3829.5|3822.5|3830.5|3823.5|3828.5|3821.5|3
1686054000000|2023-06-06 12:20:00|3828.5|3821.5|3828.5|3820.5|3829.5|3821.5|3827.5|3820.5|0
1686054300000|2023-06-06 12:25:00|3827.5|3821.5|3827.5|3819.5|3828.5|3821.5|3826.5|3819.5|3
1686054600000|2023-06-06 12:30:00|3826.5|3818.5|3825.5|3818.5|3827.5|3819.5|3824.5|3817.5|28
1686054900000|2023-06-06 12:35:00|3826.5|3817.5|3825.5|3818.5|3826.5|3819.5|3824.5|3817.5|0
1686055200000|2023-06-06 12:40:00|3826.5|3819.5|3825.5|3817.5|3826.5|3819.5|3824.5|3816.5|13
1686055500000|2023-06-06 12:45:00|3824.5|3818.5|3827.5|3819.5|3827.5|3820.5|3824.5|3816.5|24
1686055800000|2023-06-06 12:50:00|3828.5|3820.5|3828.5|3821.5|3829.5|3822.5|3827.5|3819.5|1
1686056100000|2023-06-06 12:55:00|3829.5|3820.5|3827.5|3821.5|3829.5|3822.5|3827.5|3820.5|3
1686056400000|2023-06-06 13:00:00|3827|3821|3828.5|3822.5|3829|3823|3827|3821|1
1686056700000|2023-06-06 13:05:00|3829|3823|3828.5|3822.5|3830|3824|3828.5|3822.5|17
1686057000000|2023-06-06 13:10:00|3828|3822|3832|3826|3834|3828|3828|3822|38
1686057300000|2023-06-06 13:15:00|3831.5|3825.5|3830.5|3824.5|3832|3826|3829.5|3823.5|8
1686057600000|2023-06-06 13:20:00|3830|3824|3830.5|3824.5|3832|3826|3830|3824|7
1686057900000|2023-06-06 13:25:00|3830|3824|3829|3823|3832.5|3826.5|3829|3823|8
1686058200000|2023-06-06 13:30:00|3829.5|3823.5|3835.5|3829.5|3852|3846|3828.5|3822.5|461
1686058500000|2023-06-06 13:35:00|3835|3829|3845|3839|3849|3843|3833|3827|347
1686058800000|2023-06-06 13:40:00|3844.5|3838.5|3854.5|3848.5|3854.5|3848.5|3841.5|3835.5|334
1686059100000|2023-06-06 13:45:00|3854|3848|3854.5|3848.5|3857.5|3851.5|3851|3845|242
1686059400000|2023-06-06 13:50:00|3854|3848|3847|3841|3854.5|3848.5|3845|3839|76
1686059700000|2023-06-06 13:55:00|3846.5|3840.5|3845.5|3839.5|3849.5|3843.5|3842|3836|147
1686060000000|2023-06-06 14:00:00|3846|3840|3843.5|3837.5|3850|3844|3843|3837|93
1686060300000|2023-06-06 14:05:00|3844|3838|3845|3839|3846|3840|3841|3835|241
1686060600000|2023-06-06 14:10:00|3845.5|3839.5|3834|3828|3846|3840|3832|3826|114
1686060900000|2023-06-06 14:15:00|3833|3827|3831|3825|3834|3828|3825|3819|156
1686061200000|2023-06-06 14:20:00|3831.5|3825.5|3839.5|3833.5|3840|3834|3830.5|3824.5|75
1686061500000|2023-06-06 14:25:00|3840|3834|3840|3834|3842|3836|3837|3831|81
1686061800000|2023-06-06 14:30:00|3839.5|3833.5|3845|3839|3846.5|3840.5|3839.5|3833.5|87
1686062100000|2023-06-06 14:35:00|3845.5|3839.5|3843.5|3837.5|3847|3841|3843|3837|35
1686062400000|2023-06-06 14:40:00|3844|3838|3851|3845|3852|3846|3844|3838|105
1686062700000|2023-06-06 14:45:00|3850|3844|3872|3866|3873|3867|3848|3842|290
1686063000000|2023-06-06 14:50:00|3872.5|3866.5|3888|3882|3892|3886|3871.5|3865.5|576
1686063300000|2023-06-06 14:55:00|3887.5|3881.5|3882.5|3876.5|3888|3882|3874|3868|275
1686063600000|2023-06-06 15:00:00|3883|3877|3893|3887|3893|3887|3880.5|3874.5|287
1686063900000|2023-06-06 15:05:00|3893.5|3887.5|3898|3892|3899|3893|3893.5|3887.5|286
1686064200000|2023-06-06 15:10:00|3897.5|3891.5|3898|3892|3901|3895|3892.5|3886.5|70
1686064500000|2023-06-06 15:15:00|3898.5|3892.5|3905|3899|3913.5|3907.5|3897|3891|433
1686064800000|2023-06-06 15:20:00|3904.5|3898.5|3901.5|3895.5|3904.5|3898.5|3899|3893|164
1686065100000|2023-06-06 15:25:00|3901|3895|3909|3903|3911|3905|3895|3889|176
1686065400000|2023-06-06 15:30:00|3908.5|3902.5|3908|3902|3916|3910|3908|3902|105
1686065700000|2023-06-06 15:35:00|3908.5|3902.5|3914|3908|3916|3910|3908.5|3902.5|98
1686066000000|2023-06-06 15:40:00|3915|3909|3930|3924|3930|3924|3914.5|3908.5|207
1686066300000|2023-06-06 15:45:00|3931|3925|3931|3925|3935|3929|3928|3922|219
1686066600000|2023-06-06 15:50:00|3931.5|3925.5|3940|3934|3940|3934|3930|3924|120
1686066900000|2023-06-06 15:55:00|3939.5|3933.5|3944.5|3938.5|3945|3939|3937|3931|265
1686067200000|2023-06-06 16:00:00|3945.5|3939.5|3950|3944|3953.5|3947.5|3944.5|3938.5|298
1686067500000|2023-06-06 16:05:00|3950.5|3944.5|3948|3942|3957.5|3951.5|3948|3942|285
1686067800000|2023-06-06 16:10:00|3947|3941|3942|3936|3949.5|3943.5|3942|3936|180
1686068100000|2023-06-06 16:15:00|3941|3935|3949|3943|3950|3944|3941|3935|112
1686068400000|2023-06-06 16:20:00|3949.5|3943.5|3946|3940|3951|3945|3943|3937|145
1686068700000|2023-06-06 16:25:00|3946.5|3940.5|3950|3944|3951|3945|3946|3940|91
1686069000000|2023-06-06 16:30:00|3949.5|3943.5|3952.5|3946.5|3952.5|3946.5|3948|3942|48
1686069300000|2023-06-06 16:35:00|3952|3946|3944|3938|3954|3948|3943|3937|162
1686069600000|2023-06-06 16:40:00|3943.5|3937.5|3942|3936|3943.5|3937.5|3939|3933|97
1686069900000|2023-06-06 16:45:00|3941.5|3935.5|3940|3934|3944|3938|3939|3933|98
1686070200000|2023-06-06 16:50:00|3939.5|3933.5|3939|3933|3941.5|3935.5|3938|3932|73
1686070500000|2023-06-06 16:55:00|3939.5|3933.5|3939|3933|3940|3934|3934|3928|76
1686070800000|2023-06-06 17:00:00|3939.5|3933.5|3937|3931|3941|3935|3935|3929|94
1686071100000|2023-06-06 17:05:00|3936|3930|3931|3925|3936|3930|3928|3922|66
1686071400000|2023-06-06 17:10:00|3930|3924|3938.5|3932.5|3938.5|3932.5|3930|3924|61
1686071700000|2023-06-06 17:15:00|3939|3933|3936|3930|3941|3935|3936|3930|83
1686072000000|2023-06-06 17:20:00|3935|3929|3937|3931|3939|3933|3934|3928|78
1686072300000|2023-06-06 17:25:00|3938|3932|3944|3938|3944|3938|3935.5|3929.5|69
1686072600000|2023-06-06 17:30:00|3944.5|3938.5|3950|3944|3950|3944|3944.5|3938.5|46
1686072900000|2023-06-06 17:35:00|3951|3945|3951|3945|3952|3946|3949|3943|53
1686073200000|2023-06-06 17:40:00|3950.5|3944.5|3954|3948|3954|3948|3950|3944|31
1686073500000|2023-06-06 17:45:00|3953.5|3947.5|3956|3950|3956|3950|3953|3947|29
1686073800000|2023-06-06 17:50:00|3955.5|3949.5|3951|3945|3956|3950|3950|3944|55
1686074100000|2023-06-06 17:55:00|3950|3944|3949|3943|3950|3944|3946|3940|81
1686074400000|2023-06-06 18:00:00|3948|3942|3946|3940|3950|3944|3944|3938|93
1686074700000|2023-06-06 18:05:00|3945.5|3939.5|3945|3939|3948|3942|3945|3939|46
1686075000000|2023-06-06 18:10:00|3944|3938|3947|3941|3947|3941|3944|3938|52
1686075300000|2023-06-06 18:15:00|3946|3940|3947|3941|3947|3941|3945|3939|27
1686075600000|2023-06-06 18:20:00|3946.5|3940.5|3950|3944|3950|3944|3946|3940|47
1686075900000|2023-06-06 18:25:00|3949|3943|3954|3948|3954.5|3948.5|3949|3943|43
1686076200000|2023-06-06 18:30:00|3954.5|3948.5|3952|3946|3955.5|3949.5|3951.5|3945.5|66
1686076500000|2023-06-06 18:35:00|3951.5|3945.5|3948|3942|3951.5|3945.5|3948|3942|103
1686076800000|2023-06-06 18:40:00|3947.5|3941.5|3952|3946|3953|3947|3947|3941|54
1686077100000|2023-06-06 18:45:00|3952.5|3946.5|3950|3944|3954|3948|3948|3942|57
1686077400000|2023-06-06 18:50:00|3949.5|3943.5|3946|3940|3951|3945|3945.5|3939.5|112
1686077700000|2023-06-06 18:55:00|3945.5|3939.5|3947.4|3938.4|3949.5|3943.5|3945.5|3938.4|57
1686078000000|2023-06-06 19:00:00|3947.5|3938.5|3950.1|3941.1|3950.8|3941.8|3947.5|3938.5|0
1686078300000|2023-06-06 19:05:00|3950|3941|3952.7|3943.7|3952.7|3943.7|3949.8|3940.8|0
1686078600000|2023-06-06 19:10:00|3952.6|3943.6|3951.8|3942.8|3952.6|3943.6|3950.8|3941.8|0
1686078900000|2023-06-06 19:15:00|3951.9|3942.9|3954.7|3945.7|3955.3|3946.3|3951.1|3942.1|0
1686079200000|2023-06-06 19:20:00|3954.6|3945.6|3953.7|3944.7|3956|3947|3953.7|3944.7|0
1686079500000|2023-06-06 19:25:00|3954.3|3945.3|3953.6|3944.6|3954.3|3945.3|3952.8|3943.8|0
1686079800000|2023-06-06 19:30:00|3953.7|3944.7|3953.7|3944.7|3955.1|3946.1|3953.5|3944.5|0
1686080100000|2023-06-06 19:35:00|3953.6|3944.6|3952.6|3943.6|3955.5|3946.5|3952.4|3943.4|0
1686080400000|2023-06-06 19:40:00|3952.5|3943.5|3950.7|3941.7|3952.5|3943.5|3948.9|3939.9|0
1686080700000|2023-06-06 19:45:00|3950.6|3941.6|3950|3941|3950.8|3941.8|3949.2|3940.2|0
1686081000000|2023-06-06 19:50:00|3950.3|3941.3|3949.3|3940.3|3951|3942|3948.4|3939.4|0
1686081300000|2023-06-06 19:55:00|3949.4|3940.4|3945.5|3936.5|3951.3|3942.3|3945.3|3936.3|0
1686081600000|2023-06-06 20:00:00|3945.3|3936.3|3947.3|3938.3|3947.6|3938.6|3945.2|3936.2|0
1686081900000|2023-06-06 20:05:00|3947.2|3938.2|3947.6|3938.6|3947.8|3938.8|3946.9|3937.9|0
1686082200000|2023-06-06 20:10:00|3947.5|3938.5|3947.4|3938.4|3948|3939|3947.4|3938.4|0
1686082500000|2023-06-06 20:15:00|3947.6|3938.6|3947.2|3938.2|3947.6|3938.6|3946.9|3937.9|0
1686082800000|2023-06-06 20:20:00|3947.1|3938.1|3947.1|3938.1|3947.1|3938.1|3947.1|3938.1|0
1686083100000|2023-06-06 20:25:00|3947.8|3938.8|3947.8|3938.8|3947.8|3938.8|3947.8|3938.8|0
1686083400000|2023-06-06 20:30:00|3947.9|3938.9|3947.6|3938.6|3947.9|3938.9|3947.6|3938.6|0
1686084000000|2023-06-06 20:40:00|3947.7|3938.7|3947.8|3938.8|3948|3939|3947.7|3938.7|0
1686084600000|2023-06-06 20:50:00|3947.9|3938.9|3947.8|3938.8|3948|3939|3947.7|3938.7|0
1686084900000|2023-06-06 20:55:00|3948|3939|3948|3939|3948.1|3939.1|3947.9|3938.9|0
1686085200000|2023-06-06 21:00:00|3947.8|3938.8|3947.8|3938.8|3948|3939|3947.8|3938.8|0
1686085500000|2023-06-06 21:05:00|3947.7|3938.7|3947.5|3938.5|3947.9|3938.9|3947.5|3938.5|0
1686085800000|2023-06-06 21:10:00|3947.4|3938.4|3947.6|3938.6|3947.7|3938.7|3947.4|3938.4|0
1686086100000|2023-06-06 21:15:00|3947.7|3938.7|3947.8|3938.8|3947.9|3938.9|3947.7|3938.7|0
1686086400000|2023-06-06 21:20:00|3947.6|3938.6|3947.6|3938.6|3947.6|3938.6|3947.5|3938.5|0
1686086700000|2023-06-06 21:25:00|3947.7|3938.7|3948.3|3939.3|3948.4|3939.4|3947.7|3938.7|0
1686087000000|2023-06-06 21:30:00|3948.2|3939.2|3948.4|3939.4|3948.8|3939.8|3948|3939|0
1686087300000|2023-06-06 21:35:00|3948.6|3939.6|3948.7|3939.7|3948.8|3939.8|3948.4|3939.4|0
1686087600000|2023-06-06 21:40:00|3948.5|3939.5|3949.2|3940.2|3949.2|3940.2|3948.4|3939.4|0
1686087900000|2023-06-06 21:45:00|3948.9|3939.9|3948.8|3939.8|3948.9|3939.9|3948.7|3939.7|0
1686088200000|2023-06-06 21:50:00|3948.9|3939.9|3953.4|3944.4|3953.7|3944.7|3948.8|3939.8|0
1686088500000|2023-06-06 21:55:00|3953.5|3944.5|3953.2|3944.2|3953.5|3944.5|3953.2|3944.2|0
1686088800000|2023-06-06 22:00:00|3952.9|3943.9|3952|3943|3952.9|3943.9|3951.7|3942.7|0
1686089100000|2023-06-06 22:05:00|3951.8|3942.8|3952|3943|3952.1|3943.1|3951.5|3942.5|0
1686089400000|2023-06-06 22:10:00|3952.1|3943.1|3952.1|3943.1|3952.3|3943.3|3952.1|3943.1|0
1686089700000|2023-06-06 22:15:00|3951.9|3942.9|3950.9|3941.9|3951.9|3942.9|3950.9|3941.9|0
1686090000000|2023-06-06 22:20:00|3951.1|3942.1|3951.1|3942.1|3951.5|3942.5|3950.9|3941.9|0
1686090300000|2023-06-06 22:25:00|3951|3942|3950|3941|3951.1|3942.1|3949.8|3940.8|0
1686090600000|2023-06-06 22:30:00|3949.9|3940.9|3950.4|3941.4|3950.6|3941.6|3949.9|3940.9|0
1686090900000|2023-06-06 22:35:00|3950.3|3941.3|3951.7|3942.7|3951.9|3942.9|3950.2|3941.2|0
1686091200000|2023-06-06 22:40:00|3951.6|3942.6|3951.3|3942.3|3951.7|3942.7|3951.1|3942.1|0
1686091500000|2023-06-06 22:45:00|3951.4|3942.4|3950.9|3941.9|3951.5|3942.5|3950.9|3941.9|0
1686091800000|2023-06-06 22:50:00|3951|3942|3951.1|3942.1|3951.3|3942.3|3950.7|3941.7|0
1686092100000|2023-06-06 22:55:00|3951.2|3942.2|3950.9|3941.9|3951.4|3942.4|3950.7|3941.7|0
1686092400000|2023-06-06 23:00:00|3950.7|3941.7|3951.2|3942.2|3951.7|3942.7|3950.7|3941.7|0
1686092700000|2023-06-06 23:05:00|3951.3|3942.3|3951.8|3942.8|3952|3943|3951.2|3942.2|0
1686093000000|2023-06-06 23:10:00|3951.9|3942.9|3953.1|3944.1|3953.4|3944.4|3951.8|3942.8|0
1686093300000|2023-06-06 23:15:00|3953|3944|3952.5|3943.5|3953.1|3944.1|3952.5|3943.5|0
1686093600000|2023-06-06 23:20:00|3952.6|3943.6|3953.2|3944.2|3953.3|3944.3|3952.6|3943.6|0
1686093900000|2023-06-06 23:25:00|3953.1|3944.1|3953.5|3944.5|3953.5|3944.5|3953.1|3944.1|0
1686094200000|2023-06-06 23:30:00|3953.4|3944.4|3953.9|3944.9|3954.3|3945.3|3953|3944|0
1686094500000|2023-06-06 23:35:00|3953.7|3944.7|3953.7|3944.7|3954.3|3945.3|3953.2|3944.2|0
1686094800000|2023-06-06 23:40:00|3953.8|3944.8|3953.5|3944.5|3953.9|3944.9|3953.3|3944.3|0
1686095100000|2023-06-06 23:45:00|3953.4|3944.4|3953|3944|3953.4|3944.4|3952.8|3943.8|0
1686095400000|2023-06-06 23:50:00|3953.1|3944.1|3947.7|3938.7|3953.5|3944.5|3946.9|3937.9|0
1686095700000|2023-06-06 23:55:00|3947.8|3938.8|3949.7|3940.7|3949.9|3940.9|3947.2|3938.2|0
1686096000000|2023-06-07 00:00:00|3949.6|3940.6|3949.6|3940.6|3950.1|3941.1|3949|3940|0
1686096300000|2023-06-07 00:05:00|3949.7|3940.7|3949.4|3940.4|3950.1|3941.1|3949.4|3940.4|0
1686096600000|2023-06-07 00:10:00|3949.3|3940.3|3945.3|3936.3|3949.9|3940.9|3945.3|3936.3|0
1686096900000|2023-06-07 00:15:00|3945.1|3936.1|3942.2|3933.2|3945.3|3936.3|3941.7|3932.7|0
1686097200000|2023-06-07 00:20:00|3942|3933|3942.6|3933.6|3942.9|3933.9|3942|3933|0
1686097500000|2023-06-07 00:25:00|3942.5|3933.5|3942.2|3933.2|3942.5|3933.5|3941.8|3932.8|0
1686097800000|2023-06-07 00:30:00|3942.1|3933.1|3942.7|3933.7|3942.7|3933.7|3941.8|3932.8|0
1686098100000|2023-06-07 00:35:00|3942.6|3933.6|3943.5|3934.5|3943.8|3934.8|3942.5|3933.5|0
1686098400000|2023-06-07 00:40:00|3943.6|3934.6|3943.8|3934.8|3943.8|3934.8|3942.9|3933.9|0
1686098700000|2023-06-07 00:45:00|3943.7|3934.7|3943.8|3934.8|3943.9|3934.9|3943.4|3934.4|0
1686099000000|2023-06-07 00:50:00|3943.7|3934.7|3942.8|3933.8|3943.8|3934.8|3942.7|3933.7|0
1686099300000|2023-06-07 00:55:00|3942.7|3933.7|3942.1|3933.1|3942.7|3933.7|3942.1|3933.1|0
1686099600000|2023-06-07 01:00:00|3941.9|3932.9|3941|3932|3942.7|3933.7|3941|3932|0
1686099900000|2023-06-07 01:05:00|3941.2|3932.2|3938.4|3929.4|3941.3|3932.3|3938|3929|0
1686100200000|2023-06-07 01:10:00|3938.5|3929.5|3940.7|3931.7|3940.9|3931.9|3938.5|3929.5|0
1686100500000|2023-06-07 01:15:00|3931.5|3927.5|3926|3922|3932|3928|3921|3917|929
1686100800000|2023-06-07 01:20:00|3925|3921|3922|3918|3927|3923|3921|3917|909
1686101100000|2023-06-07 01:25:00|3921.5|3917.5|3930.5|3926.5|3931|3927|3918|3914|786
1686101400000|2023-06-07 01:30:00|3929|3925|3925|3921|3944.5|3940.5|3918|3914|3926
1686101700000|2023-06-07 01:35:00|3924.5|3920.5|3919|3915|3928|3924|3905|3901|2429
1686102000000|2023-06-07 01:40:00|3919.5|3915.5|3923|3919|3930|3926|3914|3910|1404
1686102300000|2023-06-07 01:45:00|3924|3920|3915|3911|3935|3931|3913|3909|2039
1686102600000|2023-06-07 01:50:00|3914.5|3910.5|3925.5|3921.5|3931|3927|3912.5|3908.5|1236
1686102900000|2023-06-07 01:55:00|3926|3922|3924|3920|3931|3927|3921.5|3917.5|962
1686103200000|2023-06-07 02:00:00|3923.5|3919.5|3900|3896|3926|3922|3900|3896|1473
1686103500000|2023-06-07 02:05:00|3899.5|3895.5|3906.5|3902.5|3908|3904|3898|3894|958
1686103800000|2023-06-07 02:10:00|3907|3903|3892.5|3888.5|3907|3903|3891|3887|602
1686104100000|2023-06-07 02:15:00|3893|3889|3907|3903|3909.5|3905.5|3892|3888|681
1686104400000|2023-06-07 02:20:00|3908|3904|3915.5|3911.5|3921|3917|3907|3903|795
1686104700000|2023-06-07 02:25:00|3915|3911|3922|3918|3922.5|3918.5|3912|3908|631
1686105000000|2023-06-07 02:30:00|3922.5|3918.5|3915.5|3911.5|3924|3920|3913|3909|767
1686105300000|2023-06-07 02:35:00|3916|3912|3910|3906|3917.5|3913.5|3909|3905|493
1686105600000|2023-06-07 02:40:00|3910.5|3906.5|3921|3917|3925|3921|3905|3901|856
1686105900000|2023-06-07 02:45:00|3921.5|3917.5|3911|3907|3922.5|3918.5|3909.5|3905.5|545
1686106200000|2023-06-07 02:50:00|3912|3908|3917|3913|3918|3914|3909|3905|717
1686106500000|2023-06-07 02:55:00|3917.5|3913.5|3916|3912|3920|3916|3915|3911|508
1686106800000|2023-06-07 03:00:00|3915|3911|3911|3907|3916|3912|3905|3901|774
1686107100000|2023-06-07 03:05:00|3911.5|3907.5|3904.9|3900.9|3911.5|3907.5|3900.9|3896.9|634
1686107400000|2023-06-07 03:10:00|3905.4|3901.4|3905.4|3901.4|3907.9|3903.9|3901.9|3897.9|373
1686107700000|2023-06-07 03:15:00|3904.9|3900.9|3914.9|3910.9|3918.9|3914.9|3903.9|3899.9|660
1686108000000|2023-06-07 03:20:00|3914.4|3910.4|3908.4|3904.4|3914.9|3910.9|3907.9|3903.9|336
1686108300000|2023-06-07 03:25:00|3908.9|3904.9|3904.9|3900.9|3908.9|3904.9|3902.9|3898.9|310
1686108600000|2023-06-07 03:30:00|3904.4|3900.4|3906.9|3902.9|3909.9|3905.9|3903.4|3899.4|253
1686108900000|2023-06-07 03:35:00|3907.9|3903.9|3907.4|3903.4|3909.9|3905.9|3906.9|3902.9|190
1686109200000|2023-06-07 03:40:00|3907.9|3903.9|3906.9|3902.9|3911.9|3907.9|3906.9|3902.9|218
1686109500000|2023-06-07 03:45:00|3906.4|3902.4|3907.9|3903.9|3907.9|3903.9|3905.9|3901.9|323
1686109800000|2023-06-07 03:50:00|3908.4|3904.4|3907.9|3903.9|3910.9|3906.9|3906.4|3902.4|392
1686110100000|2023-06-07 03:55:00|3908.4|3904.4|3909.9|3905.9|3911.4|3907.4|3907.4|3903.4|236
1686110400000|2023-06-07 04:00:00|3912.4|3903.4|3911.3|3902.3|3912.6|3903.6|3911.1|3902.1|5
1686110700000|2023-06-07 04:05:00|3911.2|3902.2|3910.8|3901.8|3911.3|3902.3|3910.8|3901.8|0
1686111000000|2023-06-07 04:10:00|3910.9|3901.9|3911.3|3902.3|3911.3|3902.3|3910.8|3901.8|0
1686111300000|2023-06-07 04:15:00|3911.2|3902.2|3911.3|3902.3|3911.4|3902.4|3911.1|3902.1|0
1686111600000|2023-06-07 04:20:00|3911.4|3902.4|3908.7|3899.7|3911.7|3902.7|3908.7|3899.7|0
1686111900000|2023-06-07 04:25:00|3908.6|3899.6|3908.5|3899.5|3908.7|3899.7|3908.5|3899.5|0
1686112200000|2023-06-07 04:30:00|3908.2|3899.2|3907|3898|3908.3|3899.3|3906.9|3897.9|0
1686112500000|2023-06-07 04:35:00|3906.9|3897.9|3906.9|3897.9|3907|3898|3906.7|3897.7|0
1686112800000|2023-06-07 04:40:00|3907|3898|3907.3|3898.3|3907.4|3898.4|3906.9|3897.9|0
1686113100000|2023-06-07 04:45:00|3907.2|3898.2|3906.7|3897.7|3907.2|3898.2|3906.7|3897.7|0
1686113400000|2023-06-07 04:50:00|3906.8|3897.8|3907.3|3898.3|3907.3|3898.3|3905.7|3896.7|0
1686113700000|2023-06-07 04:55:00|3907.2|3898.2|3907.3|3898.3|3907.4|3898.4|3907.1|3898.1|13
1686114000000|2023-06-07 05:00:00|3907.1|3898.1|3916.4|3912.4|3917.9|3913.9|3901.9|3897.9|1222
1686114300000|2023-06-07 05:05:00|3915.9|3911.9|3918.9|3914.9|3923.9|3919.9|3915.9|3911.9|730
1686114600000|2023-06-07 05:10:00|3919.4|3915.4|3932.9|3928.9|3932.9|3928.9|3916.9|3912.9|1331
1686114900000|2023-06-07 05:15:00|3932.4|3928.4|3919.9|3915.9|3935.9|3931.9|3919.9|3915.9|1514
1686115200000|2023-06-07 05:20:00|3918.9|3914.9|3921.4|3917.4|3927.9|3923.9|3918.9|3914.9|789
1686115500000|2023-06-07 05:25:00|3920.9|3916.9|3917.9|3913.9|3925.4|3921.4|3916.4|3912.4|575
1686115800000|2023-06-07 05:30:00|3917.4|3913.4|3927.9|3923.9|3928.9|3924.9|3915.9|3911.9|640
1686116100000|2023-06-07 05:35:00|3928.4|3924.4|3923.9|3919.9|3928.9|3924.9|3921.9|3917.9|404
1686116400000|2023-06-07 05:40:00|3924.4|3920.4|3924.9|3920.9|3927.9|3923.9|3920.9|3916.9|484
1686116700000|2023-06-07 05:45:00|3923.9|3919.9|3916.9|3912.9|3924.9|3920.9|3915.9|3911.9|559
1686117000000|2023-06-07 05:50:00|3917.9|3913.9|3920.9|3916.9|3923.4|3919.4|3916.9|3912.9|467
1686117300000|2023-06-07 05:55:00|3919.9|3915.9|3920.9|3916.9|3922.9|3918.9|3916.9|3912.9|360
1686117600000|2023-06-07 06:00:00|3919.9|3915.9|3920.9|3916.9|3927.9|3923.9|3919.9|3915.9|754
1686117900000|2023-06-07 06:05:00|3920.4|3916.4|3918.9|3914.9|3921.9|3917.9|3916.9|3912.9|809
1686118200000|2023-06-07 06:10:00|3919.4|3915.4|3919.9|3915.9|3923.9|3919.9|3917.9|3913.9|838
1686118500000|2023-06-07 06:15:00|3919.4|3915.4|3912.9|3908.9|3922.9|3918.9|3912.4|3908.4|1262
1686118800000|2023-06-07 06:20:00|3911.9|3907.9|3908.9|3904.9|3915.9|3911.9|3906.9|3902.9|983
1686119100000|2023-06-07 06:25:00|3908.4|3904.4|3899.9|3895.9|3908.9|3904.9|3897.9|3893.9|1901
1686119400000|2023-06-07 06:30:00|3900.4|3896.4|3895.9|3891.9|3903.4|3899.4|3892.4|3888.4|1055
1686119700000|2023-06-07 06:35:00|3894.9|3890.9|3898.9|3894.9|3898.9|3894.9|3888.9|3884.9|1333
1686120000000|2023-06-07 06:40:00|3898.4|3894.4|3903.9|3899.9|3904.9|3900.9|3897.9|3893.9|651
1686120300000|2023-06-07 06:45:00|3904.9|3900.9|3908.9|3904.9|3909.4|3905.4|3904.9|3900.9|388
1686120600000|2023-06-07 06:50:00|3908.4|3904.4|3910.9|3906.9|3913.9|3909.9|3907.9|3903.9|814
1686120900000|2023-06-07 06:55:00|3912.4|3908.4|3912.4|3908.4|3913.9|3909.9|3910.9|3906.9|439
1686121200000|2023-06-07 07:00:00|3912.9|3908.9|3917.9|3913.9|3919.9|3915.9|3911.9|3907.9|508
1686121500000|2023-06-07 07:05:00|3917.4|3913.4|3914.9|3910.9|3920.9|3916.9|3912.9|3908.9|480
1686121800000|2023-06-07 07:10:00|3915.4|3911.4|3916.9|3912.9|3917.9|3913.9|3913.9|3909.9|411
1686122100000|2023-06-07 07:15:00|3917.9|3913.9|3915.9|3911.9|3918.9|3914.9|3913.9|3909.9|336
1686122400000|2023-06-07 07:20:00|3916.4|3912.4|3923.4|3919.4|3923.9|3919.9|3915.9|3911.9|674
1686122700000|2023-06-07 07:25:00|3923.9|3919.9|3916.9|3912.9|3923.9|3919.9|3915.9|3911.9|780
1686123000000|2023-06-07 07:30:00|3917.4|3913.4|3915.9|3911.9|3917.9|3913.9|3914.9|3910.9|464
1686123300000|2023-06-07 07:35:00|3916.4|3912.4|3915.9|3911.9|3916.9|3912.9|3912.9|3908.9|611
1686123600000|2023-06-07 07:40:00|3914.9|3910.9|3917.9|3913.9|3920.9|3916.9|3914.9|3910.9|1116
1686123900000|2023-06-07 07:45:00|3918.9|3914.9|3921.9|3917.9|3922.9|3918.9|3918.9|3914.9|1196
1686124200000|2023-06-07 07:50:00|3922.9|3918.9|3923.9|3919.9|3925.9|3921.9|3920.9|3916.9|1212
1686124500000|2023-06-07 07:55:00|3922.9|3918.9|3922.9|3918.9|3925.9|3921.9|3921.9|3917.9|1136
1686124800000|2023-06-07 08:00:00|3921.9|3917.9|3926.9|3922.9|3929.9|3925.9|3921.9|3917.9|1274
1686125100000|2023-06-07 08:05:00|3925.9|3921.9|3928.9|3924.9|3928.9|3924.9|3921.4|3917.4|2008
1686125400000|2023-06-07 08:10:00|3928.4|3924.4|3928.4|3924.4|3928.9|3924.9|3921.9|3917.9|869
1686125700000|2023-06-07 08:15:00|3928.9|3924.9|3925.9|3921.9|3928.9|3924.9|3925.9|3921.9|720
1686126000000|2023-06-07 08:20:00|3925.4|3921.4|3922.9|3918.9|3926.9|3922.9|3921.9|3917.9|4267
1686126300000|2023-06-07 08:25:00|3923.4|3919.4|3924.4|3920.4|3927.9|3923.9|3920.9|3916.9|737
1686126600000|2023-06-07 08:30:00|3926.7|3917.7|3926.4|3917.4|3926.8|3917.8|3926|3917|0
1686126900000|2023-06-07 08:35:00|3926.3|3917.3|3926.6|3917.6|3927|3918|3925.9|3916.9|0
1686127200000|2023-06-07 08:40:00|3926.5|3917.5|3927.3|3918.3|3928.1|3919.1|3926.4|3917.4|0
1686127500000|2023-06-07 08:45:00|3927.2|3918.2|3927.2|3918.2|3927.7|3918.7|3926|3917|0
1686127800000|2023-06-07 08:50:00|3927.1|3918.1|3926.9|3917.9|3927.4|3918.4|3926.5|3917.5|0
1686128100000|2023-06-07 08:55:00|3927.1|3918.1|3927.3|3918.3|3927.4|3918.4|3926.8|3917.8|0
1686128400000|2023-06-07 09:00:00|3927.4|3918.4|3925|3916|3927.5|3918.5|3925|3916|0
1686128700000|2023-06-07 09:05:00|3925.1|3916.1|3924.4|3915.4|3925.1|3916.1|3923|3914|0
1686129000000|2023-06-07 09:10:00|3924.3|3915.3|3924.5|3915.5|3924.8|3915.8|3923.5|3914.5|0
1686129300000|2023-06-07 09:15:00|3924.7|3915.7|3924.4|3917.4|3929.4|3921.4|3923.4|3915.5|164
1686129600000|2023-06-07 09:20:00|3923.4|3916.4|3928.4|3921.4|3928.4|3921.4|3923.4|3916.4|132
1686129900000|2023-06-07 09:25:00|3927.4|3920.4|3926.4|3919.4|3929.4|3922.4|3924.4|3916.4|62
1686130200000|2023-06-07 09:30:00|3927.4|3920.4|3927.4|3920.4|3929.4|3922.4|3927.4|3919.4|12
1686130500000|2023-06-07 09:35:00|3928.4|3921.4|3927.4|3919.4|3928.4|3921.4|3927.4|3919.4|3
1686130800000|2023-06-07 09:40:00|3926.4|3920.4|3928.4|3921.4|3929.4|3922.4|3926.4|3919.4|19
1686131100000|2023-06-07 09:45:00|3927.4|3920.4|3925.4|3917.4|3928.4|3921.4|3924.4|3917.4|7
1686131400000|2023-06-07 09:50:00|3924.4|3918.4|3925.4|3917.4|3926.4|3919.4|3923.4|3916.4|16
1686131700000|2023-06-07 09:55:00|3924.4|3918.4|3926.4|3918.4|3927.4|3920.4|3924.4|3917.4|37
1686132000000|2023-06-07 10:00:00|3925.4|3919.4|3929.4|3922.4|3929.4|3922.4|3925.4|3918.4|18
1686132300000|2023-06-07 10:05:00|3930.4|3923.4|3935.4|3927.4|3935.4|3928.4|3930.4|3923.4|72
1686132600000|2023-06-07 10:10:00|3934.4|3928.4|3934.4|3927.4|3934.4|3928.4|3933.4|3925.4|15
1686132900000|2023-06-07 10:15:00|3935.4|3926.4|3935.4|3928.4|3935.4|3928.4|3932.4|3925.4|14
1686133200000|2023-06-07 10:20:00|3936.4|3929.4|3935.4|3928.4|3936.4|3929.4|3935.4|3928.4|2
1686133500000|2023-06-07 10:25:00|3936.4|3929.4|3937.4|3929.4|3938.4|3930.4|3936.4|3929.4|39
1686133800000|2023-06-07 10:30:00|3938.4|3930.4|3937.4|3929.4|3939.4|3932.4|3936.4|3929.4|37
1686134100000|2023-06-07 10:35:00|3936.4|3928.4|3940.4|3932.4|3940.4|3933.4|3936.4|3928.4|38
1686134400000|2023-06-07 10:40:00|3939.4|3931.4|3937.4|3929.4|3939.4|3932.4|3936.4|3929.4|27
1686134700000|2023-06-07 10:45:00|3938.4|3930.4|3939.4|3932.4|3939.4|3932.4|3938.4|3929.4|3
1686135000000|2023-06-07 10:50:00|3940.4|3933.4|3939.4|3931.4|3940.4|3933.4|3936.4|3928.4|5
1686135300000|2023-06-07 10:55:00|3938.4|3930.4|3936.4|3929.4|3939.4|3931.4|3935.4|3928.4|3
1686135600000|2023-06-07 11:00:00|3934.4|3928.4|3935.4|3928.4|3936.4|3929.4|3934.4|3927.4|14
1686135900000|2023-06-07 11:05:00|3936.4|3929.4|3938.4|3930.4|3938.4|3931.4|3936.4|3929.4|3
1686136200000|2023-06-07 11:10:00|3937.4|3931.4|3935.4|3927.4|3937.4|3931.4|3934.4|3927.4|5
1686136500000|2023-06-07 11:15:00|3934.4|3928.4|3933.4|3926.4|3936.4|3929.4|3932.4|3925.4|5
1686136800000|2023-06-07 11:20:00|3934.4|3925.4|3934.4|3926.4|3934.4|3927.4|3933.4|3925.4|2
1686137100000|2023-06-07 11:25:00|3933.4|3927.4|3933.4|3925.4|3934.4|3927.4|3931.4|3924.4|12
1686137400000|2023-06-07 11:30:00|3932.4|3926.4|3935.4|3928.4|3935.4|3928.4|3932.4|3925.4|8
1686137700000|2023-06-07 11:35:00|3936.4|3929.4|3936.4|3929.4|3937.4|3930.4|3936.4|3928.4|12
1686138000000|2023-06-07 11:40:00|3937.4|3930.4|3938.4|3931.4|3938.4|3931.4|3937.4|3929.4|11
1686138300000|2023-06-07 11:45:00|3939.4|3932.4|3941.4|3933.4|3941.4|3934.4|3939.4|3931.4|6
1686138600000|2023-06-07 11:50:00|3940.4|3934.4|3938.4|3931.4|3942.4|3935.4|3938.4|3931.4|18
1686138900000|2023-06-07 11:55:00|3939.4|3932.4|3940.4|3933.4|3940.4|3933.4|3939.4|3932.4|1
1686139200000|2023-06-07 12:00:00|3941.4|3932.4|3941.4|3933.4|3942.4|3934.4|3940.4|3932.4|12
1686139500000|2023-06-07 12:05:00|3940.4|3932.4|3939.4|3931.4|3941.4|3933.4|3938.4|3931.4|3
1686139800000|2023-06-07 12:10:00|3938.4|3930.4|3937.4|3930.4|3939.4|3932.4|3937.4|3930.4|8
1686140100000|2023-06-07 12:15:00|3936.4|3929.4|3939.4|3931.4|3939.4|3931.4|3936.4|3929.4|11
1686140400000|2023-06-07 12:20:00|3938.4|3930.4|3937.4|3930.4|3939.4|3932.4|3937.4|3930.4|61
1686140700000|2023-06-07 12:25:00|3938.4|3929.4|3935.4|3928.4|3938.4|3929.4|3935.4|3928.4|29
1686141000000|2023-06-07 12:30:00|3936.4|3929.4|3934.4|3927.4|3936.4|3929.4|3934.4|3927.4|25
1686141300000|2023-06-07 12:35:00|3933.4|3926.4|3935.4|3928.4|3937.4|3930.4|3933.4|3926.4|24
1686141600000|2023-06-07 12:40:00|3934.4|3927.4|3934.4|3927.4|3935.4|3928.4|3933.4|3926.4|2
1686141900000|2023-06-07 12:45:00|3935.4|3926.4|3934.4|3927.4|3935.4|3928.4|3934.4|3926.4|0
1686142200000|2023-06-07 12:50:00|3935.4|3928.4|3935.4|3928.4|3936.4|3928.4|3934.4|3927.4|11
1686142500000|2023-06-07 12:55:00|3934.4|3927.4|3936.4|3930.4|3937.4|3930.4|3934.4|3927.4|3
1686142800000|2023-06-07 13:00:00|3935.9|3929.9|3931.9|3925.9|3935.9|3929.9|3930.9|3924.9|22
1686143100000|2023-06-07 13:05:00|3931.4|3925.4|3933.9|3927.9|3934.4|3928.4|3931.4|3925.4|4
1686143400000|2023-06-07 13:10:00|3932.9|3926.9|3935.4|3929.4|3936.4|3930.4|3932.4|3926.4|15
1686143700000|2023-06-07 13:15:00|3934.9|3928.9|3935.4|3929.4|3936.9|3930.9|3934.4|3928.4|6
1686144000000|2023-06-07 13:20:00|3935.9|3929.9|3937.9|3931.9|3938.4|3932.4|3935.4|3929.4|21
1686144300000|2023-06-07 13:25:00|3938.9|3932.9|3933.9|3927.9|3939.9|3933.9|3933.9|3927.9|78
1686144600000|2023-06-07 13:30:00|3934.4|3928.4|3926.9|3920.9|3938.9|3932.9|3921.9|3915.9|377
1686144900000|2023-06-07 13:35:00|3925.4|3919.4|3929.4|3923.4|3935.9|3929.9|3923.4|3917.4|195
1686145200000|2023-06-07 13:40:00|3929.9|3923.9|3932.4|3926.4|3932.4|3926.4|3924.9|3918.9|163
1686145500000|2023-06-07 13:45:00|3931.9|3925.9|3959.9|3953.9|3960.9|3954.9|3931.9|3925.9|200
1686145800000|2023-06-07 13:50:00|3960.4|3954.4|3968.9|3962.9|3970.9|3964.9|3954.9|3948.9|350
1686146100000|2023-06-07 13:55:00|3970.9|3964.9|3970.4|3964.4|3974.9|3968.9|3967.9|3961.9|218
1686146400000|2023-06-07 14:00:00|3969.9|3963.9|3970.9|3964.9|3974.9|3968.9|3965.9|3959.9|301
1686146700000|2023-06-07 14:05:00|3971.4|3965.4|3962.9|3956.9|3975.9|3969.9|3960.4|3954.4|318
1686147000000|2023-06-07 14:10:00|3962.4|3956.4|3981.9|3975.9|3983.4|3977.4|3961.9|3955.9|561
1686147300000|2023-06-07 14:15:00|3982.4|3976.4|3972.4|3966.4|3982.9|3976.9|3972.4|3966.4|202
1686147600000|2023-06-07 14:20:00|3971.9|3965.9|3953.9|3947.9|3972.4|3966.4|3952.9|3946.9|179
1686147900000|2023-06-07 14:25:00|3953.4|3947.4|3949.9|3943.9|3954.4|3948.4|3944.9|3938.9|277
1686148200000|2023-06-07 14:30:00|3950.4|3944.4|3942.4|3936.4|3955.9|3949.9|3941.4|3935.4|94
1686148500000|2023-06-07 14:35:00|3942.9|3936.9|3935.9|3929.9|3942.9|3936.9|3925.9|3919.9|228
1686148800000|2023-06-07 14:40:00|3935.4|3929.4|3930.9|3924.9|3939.4|3933.4|3929.9|3923.9|159
1686149100000|2023-06-07 14:45:00|3930.4|3924.4|3931.9|3925.9|3934.9|3928.9|3924.4|3918.4|111
1686149400000|2023-06-07 14:50:00|3932.9|3926.9|3926.9|3920.9|3936.9|3930.9|3926.9|3920.9|65
1686149700000|2023-06-07 14:55:00|3925.9|3919.9|3935.4|3929.4|3936.9|3930.9|3924.4|3918.4|80
1686150000000|2023-06-07 15:00:00|3934.9|3928.9|3932.9|3926.9|3937.4|3931.4|3930.9|3924.9|30
1686150300000|2023-06-07 15:05:00|3932.4|3926.4|3937.4|3931.4|3937.4|3931.4|3930.9|3924.9|32
1686150600000|2023-06-07 15:10:00|3936.9|3930.9|3941.9|3935.9|3941.9|3935.9|3936.4|3930.4|63
1686150900000|2023-06-07 15:15:00|3940.9|3934.9|3938.9|3932.9|3942.9|3936.9|3937.9|3931.9|93
1686151200000|2023-06-07 15:20:00|3938.4|3932.4|3939.9|3933.9|3942.9|3936.9|3936.9|3930.9|15
1686151500000|2023-06-07 15:25:00|3940.4|3934.4|3945.9|3939.9|3947.4|3941.4|3939.9|3933.9|54
1686151800000|2023-06-07 15:30:00|3945.4|3939.4|3949.9|3943.9|3952.9|3946.9|3944.9|3938.9|40
1686152100000|2023-06-07 15:35:00|3949.4|3943.4|3940.9|3934.9|3949.9|3943.9|3940.9|3934.9|55
1686152400000|2023-06-07 15:40:00|3940.4|3934.4|3931.4|3925.4|3940.4|3934.4|3931.4|3925.4|90
1686152700000|2023-06-07 15:45:00|3930.9|3924.9|3934.9|3928.9|3935.9|3929.9|3930.9|3924.9|35
1686153000000|2023-06-07 15:50:00|3935.4|3929.4|3928.4|3922.4|3935.4|3929.4|3926.9|3920.9|69
1686153300000|2023-06-07 15:55:00|3928.9|3922.9|3930.9|3924.9|3931.9|3925.9|3924.9|3918.9|51
1686153600000|2023-06-07 16:00:00|3931.9|3925.9|3931.9|3925.9|3933.9|3927.9|3929.9|3923.9|108
1686153900000|2023-06-07 16:05:00|3931.4|3925.4|3930.9|3924.9|3932.9|3926.9|3928.9|3922.9|35
1686154200000|2023-06-07 16:10:00|3930.4|3924.4|3922.9|3916.9|3930.9|3924.9|3922.9|3916.9|250
1686154500000|2023-06-07 16:15:00|3923.4|3917.4|3914.9|3908.9|3923.4|3917.4|3913.9|3907.9|270
1686154800000|2023-06-07 16:20:00|3914.4|3908.4|3913.9|3907.9|3916.9|3910.9|3912.9|3906.9|101
1686155100000|2023-06-07 16:25:00|3912.9|3906.9|3906.4|3900.4|3913.4|3907.4|3905.9|3899.9|116
1686155400000|2023-06-07 16:30:00|3906.9|3900.9|3917.4|3911.4|3919.9|3913.9|3905.9|3899.9|54
1686155700000|2023-06-07 16:35:00|3916.9|3910.9|3912.9|3906.9|3918.4|3912.4|3910.4|3904.4|24
1686156000000|2023-06-07 16:40:00|3912.4|3906.4|3915.9|3909.9|3916.9|3910.9|3911.9|3905.9|18
1686156300000|2023-06-07 16:45:00|3915.4|3909.4|3918.9|3912.9|3921.4|3915.4|3914.9|3908.9|35
1686156600000|2023-06-07 16:50:00|3918.4|3912.4|3912.9|3906.9|3920.9|3914.9|3912.9|3906.9|50
1686156900000|2023-06-07 16:55:00|3913.4|3907.4|3913.9|3907.9|3916.9|3910.9|3912.9|3906.9|21
1686157200000|2023-06-07 17:00:00|3913.4|3907.4|3908.9|3902.9|3913.4|3907.4|3908.9|3902.9|85
1686157500000|2023-06-07 17:05:00|3908.4|3902.4|3913.9|3907.9|3913.9|3907.9|3906.9|3900.9|41
1686157800000|2023-06-07 17:10:00|3914.4|3908.4|3908.9|3902.9|3915.4|3909.4|3908.9|3902.9|9
1686158100000|2023-06-07 17:15:00|3908.4|3902.4|3904.9|3898.9|3909.9|3903.9|3904.4|3898.4|21
1686158400000|2023-06-07 17:20:00|3904.4|3898.4|3904.4|3898.4|3905.9|3899.9|3901.9|3895.9|49
1686158700000|2023-06-07 17:25:00|3903.9|3897.9|3903.4|3897.4|3905.9|3899.9|3903.4|3897.4|30
1686159000000|2023-06-07 17:30:00|3903.9|3897.9|3900.9|3894.9|3903.9|3897.9|3899.9|3893.9|31
1686159300000|2023-06-07 17:35:00|3901.4|3895.4|3899.9|3893.9|3903.9|3897.9|3899.9|3893.9|29
1686159600000|2023-06-07 17:40:00|3899.4|3893.4|3902.9|3896.9|3902.9|3896.9|3898.9|3892.9|26
1686159900000|2023-06-07 17:45:00|3903.9|3897.9|3902.9|3896.9|3904.9|3898.9|3901.4|3895.4|16
1686160200000|2023-06-07 17:50:00|3902.4|3896.4|3903.9|3897.9|3903.9|3897.9|3901.4|3895.4|11
1686160500000|2023-06-07 17:55:00|3904.9|3898.9|3908.4|3902.4|3909.9|3903.9|3904.4|3898.4|64
1686160800000|2023-06-07 18:00:00|3908.9|3902.9|3909.9|3903.9|3911.9|3905.9|3908.4|3902.4|25
1686161100000|2023-06-07 18:05:00|3910.4|3904.4|3910.9|3904.9|3911.9|3905.9|3910.4|3904.4|18
1686161400000|2023-06-07 18:10:00|3910.4|3904.4|3908.9|3902.9|3910.4|3904.4|3905.9|3899.9|19
1686161700000|2023-06-07 18:15:00|3907.9|3901.9|3908.9|3902.9|3909.9|3903.9|3907.9|3901.9|71
1686162000000|2023-06-07 18:20:00|3909.9|3903.9|3909.9|3903.9|3910.9|3904.9|3908.9|3902.9|24
1686162300000|2023-06-07 18:25:00|3908.9|3902.9|3908.9|3902.9|3909.9|3903.9|3906.4|3900.4|15
1686162600000|2023-06-07 18:30:00|3908.4|3902.4|3904.9|3898.9|3908.9|3902.9|3903.9|3897.9|6
1686162900000|2023-06-07 18:35:00|3905.4|3899.4|3902.9|3896.9|3905.4|3899.4|3901.4|3895.4|12
1686163200000|2023-06-07 18:40:00|3902.4|3896.4|3901.9|3895.9|3903.9|3897.9|3900.9|3894.9|38
1686163500000|2023-06-07 18:45:00|3900.9|3894.9|3907.4|3901.4|3907.9|3901.9|3900.9|3894.9|26
1686163800000|2023-06-07 18:50:00|3906.9|3900.9|3911.9|3905.9|3913.4|3907.4|3904.9|3898.9|64
1686164100000|2023-06-07 18:55:00|3912.4|3906.4|3912.6|3903.6|3914.4|3908.4|3911.9|3903.6|53
1686164400000|2023-06-07 19:00:00|3912|3903|3912|3903|3913.4|3904.4|3911.3|3902.3|0
1686164700000|2023-06-07 19:05:00|3912.1|3903.1|3911.7|3902.7|3912.3|3903.3|3911|3902|0
1686165000000|2023-06-07 19:10:00|3911.6|3902.6|3905.3|3896.3|3911.7|3902.7|3904.4|3895.4|0
1686165300000|2023-06-07 19:15:00|3905.4|3896.4|3904.5|3895.5|3907.1|3898.1|3904.3|3895.3|0
1686165600000|2023-06-07 19:20:00|3904.6|3895.6|3905.9|3896.9|3908.2|3899.2|3904.6|3895.6|0
1686165900000|2023-06-07 19:25:00|3905.8|3896.8|3905.8|3896.8|3905.8|3896.8|3903.3|3894.3|0
1686166200000|2023-06-07 19:30:00|3905.7|3896.7|3904.2|3895.2|3906.8|3897.8|3904.2|3895.2|0
1686166500000|2023-06-07 19:35:00|3904.3|3895.3|3904.3|3895.3|3905.2|3896.2|3903.7|3894.7|0
1686166800000|2023-06-07 19:40:00|3904.4|3895.4|3907|3898|3907.1|3898.1|3902.7|3893.7|0
1686167100000|2023-06-07 19:45:00|3906.9|3897.9|3905.7|3896.7|3907|3898|3903.6|3894.6|0
1686167400000|2023-06-07 19:50:00|3905.8|3896.8|3904.9|3895.9|3908.3|3899.3|3904.7|3895.7|0
1686167700000|2023-06-07 19:55:00|3904.8|3895.8|3908.1|3899.1|3908.4|3899.4|3904.3|3895.3|0
1686168000000|2023-06-07 20:00:00|3908.2|3899.2|3908.3|3899.3|3908.8|3899.8|3906.9|3897.9|0
1686168300000|2023-06-07 20:05:00|3908.1|3899.1|3908.1|3899.1|3908.4|3899.4|3907.5|3898.5|0
1686168600000|2023-06-07 20:10:00|3908.2|3899.2|3905.7|3896.7|3908.3|3899.3|3905.3|3896.3|0
1686168900000|2023-06-07 20:15:00|3905.5|3896.5|3904.6|3895.6|3905.7|3896.7|3904.6|3895.6|0
1686169200000|2023-06-07 20:20:00|3904.7|3895.7|3905.7|3896.7|3905.7|3896.7|3904.7|3895.7|0
1686169500000|2023-06-07 20:25:00|3905.5|3896.5|3906.3|3897.3|3906.4|3897.4|3905.3|3896.3|0
1686169800000|2023-06-07 20:30:00|3906.4|3897.4|3905.7|3896.7|3906.4|3897.4|3905.5|3896.5|0
1686170100000|2023-06-07 20:35:00|3905.9|3896.9|3905.7|3896.7|3905.9|3896.9|3905.7|3896.7|0
1686170400000|2023-06-07 20:40:00|3905.9|3896.9|3906|3897|3906.1|3897.1|3905.9|3896.9|0
1686170700000|2023-06-07 20:45:00|3906.1|3897.1|3906.3|3897.3|3906.4|3897.4|3905.9|3896.9|0
1686171000000|2023-06-07 20:50:00|3906.1|3897.1|3905.9|3896.9|3906.2|3897.2|3905.9|3896.9|0
1686171300000|2023-06-07 20:55:00|3905.7|3896.7|3905.3|3896.3|3905.8|3896.8|3904.9|3895.9|0
1686171600000|2023-06-07 21:00:00|3905.2|3896.2|3904.6|3895.6|3905.4|3896.4|3904.2|3895.2|0
1686171900000|2023-06-07 21:05:00|3904.5|3895.5|3904.3|3895.3|3905.1|3896.1|3904|3895|0
1686172200000|2023-06-07 21:10:00|3904.6|3895.6|3904.5|3895.5|3904.8|3895.8|3904.2|3895.2|0
1686172500000|2023-06-07 21:15:00|3904.7|3895.7|3904.4|3895.4|3904.7|3895.7|3904.4|3895.4|0
1686172800000|2023-06-07 21:20:00|3904.5|3895.5|3905.7|3896.7|3905.7|3896.7|3904.5|3895.5|0
1686173100000|2023-06-07 21:25:00|3905.8|3896.8|3905.7|3896.7|3905.8|3896.8|3905.6|3896.6|0
1686173400000|2023-06-07 21:30:00|3905.6|3896.6|3905.7|3896.7|3905.7|3896.7|3905.6|3896.6|0
1686173700000|2023-06-07 21:35:00|3905.8|3896.8|3905.7|3896.7|3905.8|3896.8|3905.7|3896.7|0
1686174000000|2023-06-07 21:40:00|3905.8|3896.8|3905.6|3896.6|3905.8|3896.8|3905.5|3896.5|0
1686174300000|2023-06-07 21:45:00|3905.7|3896.7|3905.7|3896.7|3905.7|3896.7|3905.6|3896.6|0
1686174600000|2023-06-07 21:50:00|3905.6|3896.6|3905.7|3896.7|3905.7|3896.7|3905.5|3896.5|0
1686174900000|2023-06-07 21:55:00|3905.6|3896.6|3905.6|3896.6|3905.6|3896.6|3905.5|3896.5|0
1686175200000|2023-06-07 22:00:00|3905.4|3896.4|3905.9|3896.9|3906.6|3897.6|3905.1|3896.1|0
1686175500000|2023-06-07 22:05:00|3906.1|3897.1|3905.9|3896.9|3906.3|3897.3|3905.7|3896.7|0
1686175800000|2023-06-07 22:10:00|3906.1|3897.1|3908.1|3899.1|3908.3|3899.3|3905.9|3896.9|0
1686176100000|2023-06-07 22:15:00|3907.8|3898.8|3908.3|3899.3|3908.3|3899.3|3907.7|3898.7|0
1686176400000|2023-06-07 22:20:00|3908.1|3899.1|3908.3|3899.3|3908.5|3899.5|3907.9|3898.9|0
1686176700000|2023-06-07 22:25:00|3908.4|3899.4|3907.6|3898.6|3908.5|3899.5|3907|3898|0
1686177000000|2023-06-07 22:30:00|3907.4|3898.4|3907.2|3898.2|3907.6|3898.6|3907|3898|0
1686177300000|2023-06-07 22:35:00|3907.1|3898.1|3907|3898|3907.3|3898.3|3906.4|3897.4|0
1686177600000|2023-06-07 22:40:00|3907.1|3898.1|3905.9|3896.9|3907.2|3898.2|3905.9|3896.9|0
1686177900000|2023-06-07 22:45:00|3906|3897|3905.9|3896.9|3906.1|3897.1|3905.5|3896.5|0
1686178200000|2023-06-07 22:50:00|3906|3897|3906.4|3897.4|3906.4|3897.4|3905.7|3896.7|0
1686178500000|2023-06-07 22:55:00|3906.6|3897.6|3905.7|3896.7|3906.6|3897.6|3905.7|3896.7|0
1686178800000|2023-06-07 23:00:00|3905.6|3896.6|3906.2|3897.2|3906.6|3897.6|3905.6|3896.6|0
1686179100000|2023-06-07 23:05:00|3906.4|3897.4|3906|3897|3906.5|3897.5|3905.9|3896.9|0
1686179400000|2023-06-07 23:10:00|3906.1|3897.1|3906.2|3897.2|3906.4|3897.4|3905.9|3896.9|0
1686179700000|2023-06-07 23:15:00|3906.3|3897.3|3905.7|3896.7|3906.4|3897.4|3905.7|3896.7|0
1686180000000|2023-06-07 23:20:00|3905.6|3896.6|3905.7|3896.7|3905.9|3896.9|3905.3|3896.3|0
1686180300000|2023-06-07 23:25:00|3905.6|3896.6|3905.5|3896.5|3905.7|3896.7|3905.5|3896.5|0
1686180600000|2023-06-07 23:30:00|3905.6|3896.6|3906.1|3897.1|3906.3|3897.3|3905.5|3896.5|0
1686180900000|2023-06-07 23:35:00|3905.9|3896.9|3905.9|3896.9|3906.3|3897.3|3905.9|3896.9|0
1686181200000|2023-06-07 23:40:00|3905.8|3896.8|3905.3|3896.3|3905.8|3896.8|3905.2|3896.2|0
1686181500000|2023-06-07 23:45:00|3905.5|3896.5|3903.3|3894.3|3905.5|3896.5|3902.8|3893.8|0
1686181800000|2023-06-07 23:50:00|3903.2|3894.2|3900.4|3891.4|3903.5|3894.5|3899|3890|0
1686182100000|2023-06-07 23:55:00|3900.6|3891.6|3900.6|3891.6|3900.6|3891.6|3900.1|3891.1|0
1686182400000|2023-06-08 00:00:00|3900.4|3891.4|3901.5|3892.5|3901.5|3892.5|3900.4|3891.4|0
1686182700000|2023-06-08 00:05:00|3901.2|3892.2|3900.3|3891.3|3901.3|3892.3|3899.5|3890.5|0
1686183000000|2023-06-08 00:10:00|3900.4|3891.4|3900.7|3891.7|3900.9|3891.9|3900.1|3891.1|0
1686183300000|2023-06-08 00:15:00|3900.5|3891.5|3900.1|3891.1|3900.8|3891.8|3899.6|3890.6|0
1686183600000|2023-06-08 00:20:00|3900|3891|3900.4|3891.4|3900.7|3891.7|3899.8|3890.8|0
1686183900000|2023-06-08 00:25:00|3900.3|3891.3|3900.4|3891.4|3900.8|3891.8|3900.1|3891.1|0
1686184200000|2023-06-08 00:30:00|3900.6|3891.6|3901.6|3892.6|3901.8|3892.8|3900.6|3891.6|0
1686184500000|2023-06-08 00:35:00|3901.5|3892.5|3899.3|3890.3|3901.5|3892.5|3898.1|3889.1|0
1686184800000|2023-06-08 00:40:00|3899.4|3890.4|3899.6|3890.6|3900|3891|3899.3|3890.3|0
1686185100000|2023-06-08 00:45:00|3899.4|3890.4|3899.4|3890.4|3899.6|3890.6|3899.4|3890.4|0
1686185400000|2023-06-08 00:50:00|3899.3|3890.3|3899.2|3890.2|3899.5|3890.5|3898.9|3889.9|0
1686185700000|2023-06-08 00:55:00|3899.3|3890.3|3899.8|3890.8|3900|3891|3899.3|3890.3|0
1686186000000|2023-06-08 01:00:00|3899.7|3890.7|3900.7|3891.7|3900.8|3891.8|3899.7|3890.7|0
1686186300000|2023-06-08 01:05:00|3900.6|3891.6|3900.8|3891.8|3900.9|3891.9|3900.5|3891.5|0
1686186600000|2023-06-08 01:10:00|3901|3892|3900.8|3891.8|3901.2|3892.2|3900.8|3891.8|0
1686186900000|2023-06-08 01:15:00|3900.7|3891.7|3905.9|3901.9|3913.9|3909.9|3900.7|3891.7|265
1686187200000|2023-06-08 01:20:00|3905.4|3901.4|3908.4|3904.4|3913.9|3909.9|3903.9|3899.9|376
1686187500000|2023-06-08 01:25:00|3907.9|3903.9|3913.9|3909.9|3915.9|3911.9|3907.9|3903.9|407
1686187800000|2023-06-08 01:30:00|3913.4|3909.4|3901.9|3897.9|3913.9|3909.9|3888.9|3884.9|2203
1686188100000|2023-06-08 01:35:00|3901.4|3897.4|3874.9|3870.9|3904.9|3900.9|3874.9|3870.9|1500
1686188400000|2023-06-08 01:40:00|3875.9|3871.9|3871.9|3867.9|3886.9|3882.9|3870.9|3866.9|1778
1686188700000|2023-06-08 01:45:00|3872.9|3868.9|3854.9|3850.9|3874.4|3870.4|3850.9|3846.9|2441
1686189000000|2023-06-08 01:50:00|3855.9|3851.9|3855.2|3851.2|3859.9|3855.9|3847.9|3843.9|1677
1686189300000|2023-06-08 01:55:00|3854.2|3850.2|3860.2|3856.2|3868.2|3864.2|3853.2|3849.2|1954
1686189600000|2023-06-08 02:00:00|3861.2|3857.2|3868.2|3864.2|3870.2|3866.2|3850.2|3846.2|1394
1686189900000|2023-06-08 02:05:00|3869.2|3865.2|3860.2|3856.2|3871.2|3867.2|3857.2|3853.2|1148
1686190200000|2023-06-08 02:10:00|3859.7|3855.7|3863.2|3859.2|3871.7|3867.7|3855.2|3851.2|1120
1686190500000|2023-06-08 02:15:00|3863.7|3859.7|3866.2|3862.2|3873.2|3869.2|3854.2|3850.2|1138
1686190800000|2023-06-08 02:20:00|3866.7|3862.7|3879.7|3875.7|3883.2|3879.2|3866.7|3862.7|1459
1686191100000|2023-06-08 02:25:00|3879.2|3875.2|3873.7|3869.7|3881.2|3877.2|3868.7|3864.7|822
1686191400000|2023-06-08 02:30:00|3874.2|3870.2|3870.2|3866.2|3874.2|3870.2|3863.2|3859.2|855
1686191700000|2023-06-08 02:35:00|3871.2|3867.2|3869.2|3865.2|3874.2|3870.2|3864.2|3860.2|649
1686192000000|2023-06-08 02:40:00|3868.2|3864.2|3869.2|3865.2|3873.2|3869.2|3866.2|3862.2|725
1686192300000|2023-06-08 02:45:00|3869.7|3865.7|3877.7|3873.7|3880.2|3876.2|3867.2|3863.2|784
1686192600000|2023-06-08 02:50:00|3877.2|3873.2|3873.7|3869.7|3885.2|3881.2|3873.2|3869.2|1113
1686192900000|2023-06-08 02:55:00|3873.2|3869.2|3873.2|3869.2|3877.2|3873.2|3872.2|3868.2|480
1686193200000|2023-06-08 03:00:00|3872.7|3868.7|3878.2|3874.2|3881.2|3877.2|3871.2|3867.2|563
1686193500000|2023-06-08 03:05:00|3879.2|3875.2|3875.2|3871.2|3887.2|3883.2|3875.2|3871.2|909
1686193800000|2023-06-08 03:10:00|3874.7|3870.7|3881.2|3877.2|3884.7|3880.7|3873.7|3869.7|725
1686194100000|2023-06-08 03:15:00|3881.7|3877.7|3878.2|3874.2|3884.2|3880.2|3875.2|3871.2|503
1686194400000|2023-06-08 03:20:00|3877.7|3873.7|3874.2|3870.2|3884.2|3880.2|3874.2|3870.2|490
1686194700000|2023-06-08 03:25:00|3874.7|3870.7|3870.7|3866.7|3878.2|3874.2|3869.2|3865.2|541
1686195000000|2023-06-08 03:30:00|3871.2|3867.2|3865.2|3861.2|3871.2|3867.2|3863.2|3859.2|459
1686195300000|2023-06-08 03:35:00|3865.7|3861.7|3862.2|3858.2|3867.2|3863.2|3861.7|3857.7|363
1686195600000|2023-06-08 03:40:00|3861.7|3857.7|3862.2|3858.2|3863.2|3859.2|3860.2|3856.2|365
1686195900000|2023-06-08 03:45:00|3862.7|3858.7|3861.2|3857.2|3865.2|3861.2|3861.2|3857.2|262
1686196200000|2023-06-08 03:50:00|3861.7|3857.7|3863.2|3859.2|3863.7|3859.7|3861.2|3857.2|313
1686196500000|2023-06-08 03:55:00|3863.7|3859.7|3867.7|3863.7|3869.2|3865.2|3863.2|3859.2|254
1686196800000|2023-06-08 04:00:00|3871.4|3862.4|3869.9|3860.9|3871.5|3862.5|3869.5|3860.5|0
1686197100000|2023-06-08 04:05:00|3870|3861|3868.2|3859.2|3870|3861|3868.2|3859.2|0
1686197400000|2023-06-08 04:10:00|3868.1|3859.1|3869.1|3860.1|3869.1|3860.1|3867.8|3858.8|0
1686197700000|2023-06-08 04:15:00|3868.9|3859.9|3869.5|3860.5|3869.9|3860.9|3868.7|3859.7|0
1686198000000|2023-06-08 04:20:00|3869.6|3860.6|3869.8|3860.8|3869.9|3860.9|3869.4|3860.4|0
1686198300000|2023-06-08 04:25:00|3869.7|3860.7|3869.4|3860.4|3869.8|3860.8|3869.3|3860.3|0
1686198600000|2023-06-08 04:30:00|3869.5|3860.5|3868.7|3859.7|3869.5|3860.5|3868.6|3859.6|0
1686198900000|2023-06-08 04:35:00|3868.8|3859.8|3867.3|3858.3|3869|3860|3867|3858|0
1686199200000|2023-06-08 04:40:00|3867.2|3858.2|3866.9|3857.9|3868.2|3859.2|3866.7|3857.7|0
1686199500000|2023-06-08 04:45:00|3866.7|3857.7|3866.9|3857.9|3867.3|3858.3|3866.1|3857.1|0
1686199800000|2023-06-08 04:50:00|3866.8|3857.8|3866.6|3857.6|3866.9|3857.9|3866.1|3857.1|0
1686200100000|2023-06-08 04:55:00|3866.8|3857.8|3867.7|3858.7|3867.8|3858.8|3866.6|3857.6|9
1686200400000|2023-06-08 05:00:00|3865.7|3863.7|3860.7|3856.7|3866.2|3863.7|3859.2|3855.2|866
1686200700000|2023-06-08 05:05:00|3861.2|3857.2|3863.2|3859.2|3865.7|3861.7|3858.2|3854.2|384
1686201000000|2023-06-08 05:10:00|3862.7|3858.7|3866.2|3862.2|3867.2|3863.2|3860.2|3856.2|345
1686201300000|2023-06-08 05:15:00|3865.7|3861.7|3876.2|3872.2|3880.2|3876.2|3863.2|3859.2|855
1686201600000|2023-06-08 05:20:00|3875.7|3871.7|3873.2|3869.2|3877.2|3873.2|3869.2|3865.2|433
1686201900000|2023-06-08 05:25:00|3873.7|3869.7|3889.2|3885.2|3891.2|3887.2|3869.2|3865.2|762
1686202200000|2023-06-08 05:30:00|3890.2|3886.2|3903.7|3899.7|3905.2|3901.2|3887.2|3883.2|1511
1686202500000|2023-06-08 05:35:00|3903.2|3899.2|3897.2|3893.2|3911.2|3907.2|3896.2|3892.2|1355
1686202800000|2023-06-08 05:40:00|3897.7|3893.7|3891.2|3887.2|3906.2|3902.2|3891.2|3887.2|743
1686203100000|2023-06-08 05:45:00|3890.2|3886.2|3883.7|3879.7|3896.2|3892.2|3883.7|3879.7|1020
1686203400000|2023-06-08 05:50:00|3883.2|3879.2|3884.2|3880.2|3890.2|3886.2|3883.2|3879.2|478
1686203700000|2023-06-08 05:55:00|3883.7|3879.7|3886.2|3882.2|3888.2|3884.2|3881.2|3877.2|508
1686204000000|2023-06-08 06:00:00|3885.2|3881.2|3887.7|3883.7|3889.2|3885.2|3882.2|3878.2|334
1686204300000|2023-06-08 06:05:00|3887.2|3883.2|3881.2|3877.2|3890.2|3886.2|3881.2|3877.2|509
1686204600000|2023-06-08 06:10:00|3880.2|3876.2|3882.2|3878.2|3883.2|3879.2|3878.2|3874.2|676
1686204900000|2023-06-08 06:15:00|3881.2|3877.2|3879.7|3875.7|3882.2|3878.2|3877.2|3873.2|624
1686205200000|2023-06-08 06:20:00|3880.2|3876.2|3870.2|3866.2|3880.2|3876.2|3870.2|3866.2|609
1686205500000|2023-06-08 06:25:00|3869.7|3865.7|3877.2|3873.2|3877.2|3873.2|3868.2|3864.2|478
1686205800000|2023-06-08 06:30:00|3876.7|3872.7|3877.2|3873.2|3883.2|3879.2|3874.2|3870.2|537
1686206100000|2023-06-08 06:35:00|3878.2|3874.2|3879.7|3875.7|3882.2|3878.2|3874.2|3870.2|248
1686206400000|2023-06-08 06:40:00|3879.2|3875.2|3884.2|3880.2|3886.2|3882.2|3879.2|3875.2|329
1686206700000|2023-06-08 06:45:00|3883.2|3879.2|3886.2|3882.2|3889.2|3885.2|3882.2|3878.2|606
1686207000000|2023-06-08 06:50:00|3885.7|3881.7|3887.2|3883.2|3891.2|3887.2|3883.2|3879.2|613
1686207300000|2023-06-08 06:55:00|3887.7|3883.7|3884.2|3880.2|3888.2|3884.2|3882.7|3878.7|404
1686207600000|2023-06-08 07:00:00|3885.2|3881.2|3881.2|3877.2|3885.7|3881.7|3876.2|3872.2|526
1686207900000|2023-06-08 07:05:00|3882.2|3878.2|3891.2|3887.2|3895.2|3891.2|3881.2|3877.2|479
1686208200000|2023-06-08 07:10:00|3890.2|3886.2|3891.2|3887.2|3892.2|3888.2|3885.2|3881.2|718
1686208500000|2023-06-08 07:15:00|3890.7|3886.7|3884.2|3880.2|3893.2|3889.2|3883.7|3879.7|363
1686208800000|2023-06-08 07:20:00|3883.7|3879.7|3888.2|3884.2|3889.2|3885.2|3882.2|3878.2|898
1686209100000|2023-06-08 07:25:00|3888.7|3884.7|3886.2|3882.2|3891.2|3887.2|3885.2|3881.2|774
1686209400000|2023-06-08 07:30:00|3885.2|3881.2|3884.7|3880.7|3889.2|3885.2|3883.2|3879.2|1070
1686209700000|2023-06-08 07:35:00|3884.2|3880.2|3884.2|3880.2|3886.2|3882.2|3881.2|3877.2|1101
1686210000000|2023-06-08 07:40:00|3884.7|3880.7|3884.2|3880.2|3887.2|3883.2|3882.2|3878.2|1094
1686210300000|2023-06-08 07:45:00|3883.7|3879.7|3886.2|3882.2|3886.2|3882.2|3882.7|3878.7|587
1686210600000|2023-06-08 07:50:00|3885.2|3881.2|3881.2|3877.2|3885.2|3881.2|3879.2|3875.2|726
1686210900000|2023-06-08 07:55:00|3880.2|3876.2|3882.2|3878.2|3882.7|3878.7|3879.2|3875.2|822
1686211200000|2023-06-08 08:00:00|3881.2|3877.2|3886.2|3882.2|3890.2|3886.2|3880.2|3876.2|903
1686211500000|2023-06-08 08:05:00|3885.7|3881.7|3895.2|3891.2|3899.2|3895.2|3884.7|3880.7|1843
1686211800000|2023-06-08 08:10:00|3896.2|3892.2|3885.2|3881.2|3897.2|3893.2|3884.2|3880.2|1159
1686212100000|2023-06-08 08:15:00|3886.2|3882.2|3894.2|3890.2|3894.2|3890.2|3886.2|3882.2|1936
1686212400000|2023-06-08 08:20:00|3893.2|3889.2|3894.2|3890.2|3895.7|3891.7|3891.2|3887.2|503
1686212700000|2023-06-08 08:25:00|3894.7|3890.7|3894.7|3890.7|3897.2|3893.2|3894.2|3890.2|411
1686213000000|2023-06-08 08:30:00|3897.7|3888.7|3898.8|3889.8|3899.1|3890.1|3897.7|3888.7|0
1686213300000|2023-06-08 08:35:00|3898.9|3889.9|3902.4|3893.4|3903.3|3894.3|3898.3|3889.3|0
1686213600000|2023-06-08 08:40:00|3902.6|3893.6|3904.7|3895.7|3904.8|3895.8|3902.6|3893.6|0
1686213900000|2023-06-08 08:45:00|3904.8|3895.8|3902.5|3893.5|3904.8|3895.8|3902.3|3893.3|0
1686214200000|2023-06-08 08:50:00|3902.6|3893.6|3902.3|3893.3|3903.2|3894.2|3902.2|3893.2|0
1686214500000|2023-06-08 08:55:00|3902.2|3893.2|3903.2|3894.2|3903.4|3894.4|3902.2|3893.2|0
1686214800000|2023-06-08 09:00:00|3903.3|3894.3|3902.9|3893.9|3903.7|3894.7|3902.5|3893.5|0
1686215100000|2023-06-08 09:05:00|3902.7|3893.7|3903|3894|3903.4|3894.4|3902.7|3893.7|0
1686215400000|2023-06-08 09:10:00|3902.9|3893.9|3903.6|3894.6|3904|3895|3902.8|3893.8|0
1686215700000|2023-06-08 09:15:00|3903.5|3894.5|3891.7|3883.7|3903.5|3894.5|3890.7|3881.7|10
1686216000000|2023-06-08 09:20:00|3890.7|3882.7|3895.7|3887.7|3896.7|3889.7|3889.7|3882.7|15
1686216300000|2023-06-08 09:25:00|3894.7|3888.7|3891.7|3883.7|3895.7|3888.7|3890.7|3883.7|7
1686216600000|2023-06-08 09:30:00|3890.7|3884.7|3890.7|3882.7|3894.7|3887.7|3889.7|3881.7|36
1686216900000|2023-06-08 09:35:00|3889.7|3881.7|3890.7|3883.7|3890.7|3883.7|3888.7|3880.7|44
1686217200000|2023-06-08 09:40:00|3889.7|3882.7|3891.7|3883.7|3892.7|3884.7|3889.7|3882.7|56
1686217500000|2023-06-08 09:45:00|3890.7|3884.7|3891.7|3883.7|3895.7|3888.7|3890.7|3883.7|61
1686217800000|2023-06-08 09:50:00|3892.7|3884.7|3894.7|3886.7|3894.7|3886.7|3891.7|3883.7|61
1686218100000|2023-06-08 09:55:00|3893.7|3885.7|3891.7|3883.7|3894.7|3887.7|3890.7|3883.7|50
1686218400000|2023-06-08 10:00:00|3890.7|3882.7|3890.7|3883.7|3892.7|3884.7|3887.7|3880.7|56
1686218700000|2023-06-08 10:05:00|3891.7|3884.7|3892.7|3885.7|3895.7|3887.7|3890.7|3883.7|83
1686219000000|2023-06-08 10:10:00|3893.7|3886.7|3894.7|3886.7|3894.7|3887.7|3891.7|3884.7|56
1686219300000|2023-06-08 10:15:00|3893.7|3885.7|3893.7|3885.7|3895.7|3887.7|3891.7|3884.7|72
1686219600000|2023-06-08 10:20:00|3892.7|3886.7|3892.7|3884.7|3893.7|3886.7|3891.7|3884.7|69
1686219900000|2023-06-08 10:25:00|3891.7|3885.7|3892.7|3885.7|3896.7|3888.7|3891.7|3885.7|57
1686220200000|2023-06-08 10:30:00|3893.7|3884.7|3895.7|3888.7|3897.7|3890.7|3892.7|3884.7|57
1686220500000|2023-06-08 10:35:00|3896.7|3887.7|3894.7|3886.7|3896.7|3888.7|3893.7|3886.7|41
1686220800000|2023-06-08 10:40:00|3893.7|3887.7|3891.7|3884.7|3894.7|3887.7|3890.7|3883.7|86
1686221100000|2023-06-08 10:45:00|3892.7|3885.7|3891.7|3883.7|3892.7|3885.7|3890.7|3883.7|41
1686221400000|2023-06-08 10:50:00|3890.7|3884.7|3889.7|3881.7|3891.7|3884.7|3886.7|3879.7|64
1686221700000|2023-06-08 10:55:00|3888.7|3882.7|3886.7|3878.7|3889.7|3882.7|3886.7|3878.7|46
1686222000000|2023-06-08 11:00:00|3885.7|3879.7|3884.7|3877.7|3887.7|3879.7|3884.7|3877.7|50
1686222300000|2023-06-08 11:05:00|3883.7|3876.7|3880.7|3873.7|3884.7|3876.7|3879.7|3872.7|25
1686222600000|2023-06-08 11:10:00|3881.7|3872.7|3882.7|3875.7|3883.7|3875.7|3880.7|3872.7|7
1686222900000|2023-06-08 11:15:00|3883.7|3876.7|3882.7|3874.7|3884.7|3876.7|3881.7|3874.7|3
1686223200000|2023-06-08 11:20:00|3881.7|3873.7|3880.7|3872.7|3882.7|3874.7|3879.7|3872.7|16
1686223500000|2023-06-08 11:25:00|3881.7|3873.7|3879.7|3871.7|3881.7|3873.7|3878.7|3871.7|12
1686223800000|2023-06-08 11:30:00|3878.7|3872.7|3878.7|3871.7|3879.7|3872.7|3877.7|3870.7|15
1686224100000|2023-06-08 11:35:00|3879.7|3872.7|3881.7|3874.7|3881.7|3874.7|3874.7|3867.7|30
1686224400000|2023-06-08 11:40:00|3880.7|3873.7|3879.7|3872.7|3881.7|3874.7|3877.7|3870.7|28
1686224700000|2023-06-08 11:45:00|3880.7|3873.7|3881.7|3873.7|3881.7|3874.7|3879.7|3871.7|14
1686225000000|2023-06-08 11:50:00|3880.7|3872.7|3883.7|3876.7|3885.7|3877.7|3880.7|3872.7|12
1686225300000|2023-06-08 11:55:00|3884.7|3877.7|3881.7|3874.7|3884.7|3877.7|3881.7|3874.7|6
1686225600000|2023-06-08 12:00:00|3882.7|3873.7|3884.7|3877.7|3885.7|3878.7|3882.7|3873.7|30
1686225900000|2023-06-08 12:05:00|3883.7|3876.7|3882.7|3874.7|3884.7|3877.7|3881.7|3874.7|5
1686226200000|2023-06-08 12:10:00|3881.7|3873.7|3880.7|3873.7|3882.7|3874.7|3879.7|3872.7|16
1686226500000|2023-06-08 12:15:00|3881.7|3872.7|3882.7|3874.7|3882.7|3874.7|3878.7|3871.7|24
1686226800000|2023-06-08 12:20:00|3881.7|3873.7|3881.7|3873.7|3881.7|3874.7|3879.7|3872.7|4
1686227100000|2023-06-08 12:25:00|3880.7|3874.7|3881.7|3873.7|3883.7|3876.7|3879.7|3872.7|5
1686227400000|2023-06-08 12:30:00|3886.7|3874.7|3890.7|3882.7|3893.7|3885.7|3882.7|3874.7|55
1686227700000|2023-06-08 12:35:00|3889.7|3883.7|3893.7|3886.7|3895.7|3888.7|3889.7|3882.7|48
1686228000000|2023-06-08 12:40:00|3894.7|3885.7|3890.7|3883.7|3894.7|3886.7|3890.7|3883.7|34
1686228300000|2023-06-08 12:45:00|3891.7|3884.7|3891.7|3883.7|3891.7|3884.7|3889.7|3882.7|14
1686228600000|2023-06-08 12:50:00|3892.7|3884.7|3893.7|3885.7|3894.7|3886.7|3890.7|3883.7|22
1686228900000|2023-06-08 12:55:00|3892.7|3884.7|3892.2|3886.2|3895.7|3887.7|3891.7|3884.7|4
1686229200000|2023-06-08 13:00:00|3892.7|3886.7|3892.2|3886.2|3894.7|3888.7|3891.7|3885.7|4
1686229500000|2023-06-08 13:05:00|3891.7|3885.7|3892.7|3886.7|3894.2|3888.2|3891.7|3885.7|4
1686229800000|2023-06-08 13:10:00|3892.2|3886.2|3893.2|3887.2|3894.2|3888.2|3891.7|3885.7|9
1686230100000|2023-06-08 13:15:00|3892.2|3886.2|3890.7|3884.7|3893.2|3887.2|3890.2|3884.2|3
1686230400000|2023-06-08 13:20:00|3890.2|3884.2|3892.2|3886.2|3892.2|3886.2|3889.2|3883.2|3
1686230700000|2023-06-08 13:25:00|3891.7|3885.7|3891.7|3885.7|3892.7|3886.7|3890.2|3884.2|9
1686231000000|2023-06-08 13:30:00|3890.7|3884.7|3904.2|3898.2|3916.7|3910.7|3890.7|3884.7|401
1686231300000|2023-06-08 13:35:00|3904.7|3898.7|3913.7|3907.7|3917.7|3911.7|3903.7|3897.7|212
1686231600000|2023-06-08 13:40:00|3913.2|3907.2|3920.7|3914.7|3922.2|3916.2|3909.7|3903.7|186
1686231900000|2023-06-08 13:45:00|3921.2|3915.2|3904.7|3898.7|3921.2|3915.2|3902.7|3896.7|132
1686232200000|2023-06-08 13:50:00|3905.2|3899.2|3904.2|3898.2|3915.2|3909.2|3903.2|3897.2|76
1686232500000|2023-06-08 13:55:00|3903.7|3897.7|3911.7|3905.7|3917.7|3911.7|3901.7|3895.7|48
1686232800000|2023-06-08 14:00:00|3910.7|3904.7|3917.2|3911.2|3918.2|3912.2|3910.7|3904.7|66
1686233100000|2023-06-08 14:05:00|3916.2|3910.2|3916.7|3910.7|3920.7|3914.7|3915.2|3909.2|112
1686233400000|2023-06-08 14:10:00|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3912.2|3906.2|61
1686233700000|2023-06-08 14:15:00|3917.7|3911.7|3916.2|3910.2|3918.2|3912.2|3914.2|3908.2|36
1686234000000|2023-06-08 14:20:00|3915.7|3909.7|3916.2|3910.2|3917.2|3911.2|3911.2|3905.2|65
1686234300000|2023-06-08 14:25:00|3915.2|3909.2|3917.2|3911.2|3920.2|3914.2|3915.2|3909.2|66
1686234600000|2023-06-08 14:30:00|3917.7|3911.7|3918.2|3912.2|3923.2|3917.2|3917.2|3911.2|36
1686234900000|2023-06-08 14:35:00|3919.2|3913.2|3918.2|3912.2|3923.2|3917.2|3915.2|3909.2|52
1686235200000|2023-06-08 14:40:00|3918.7|3912.7|3920.7|3914.7|3922.2|3916.2|3918.2|3912.2|32
1686235500000|2023-06-08 14:45:00|3920.2|3914.2|3917.7|3911.7|3922.2|3916.2|3915.7|3909.7|35
1686235800000|2023-06-08 14:50:00|3917.2|3911.2|3921.2|3915.2|3923.7|3917.7|3917.2|3911.2|37
1686236100000|2023-06-08 14:55:00|3921.7|3915.7|3924.2|3918.2|3926.2|3920.2|3921.2|3915.2|91
1686236400000|2023-06-08 15:00:00|3924.7|3918.7|3925.2|3919.2|3929.2|3923.2|3923.2|3917.2|67
1686236700000|2023-06-08 15:05:00|3924.2|3918.2|3932.2|3926.2|3932.7|3926.7|3923.7|3917.7|101
1686237000000|2023-06-08 15:10:00|3932.7|3926.7|3930.2|3924.2|3933.2|3927.2|3927.2|3921.2|32
1686237300000|2023-06-08 15:15:00|3930.7|3924.7|3928.7|3922.7|3931.2|3925.2|3927.2|3921.2|27
1686237600000|2023-06-08 15:20:00|3929.2|3923.2|3932.2|3926.2|3933.2|3927.2|3929.2|3923.2|35
1686237900000|2023-06-08 15:25:00|3931.7|3925.7|3934.2|3928.2|3934.2|3928.2|3926.2|3920.2|18
1686238200000|2023-06-08 15:30:00|3933.7|3927.7|3935.2|3929.2|3937.2|3931.2|3933.7|3927.7|66
1686238500000|2023-06-08 15:35:00|3935.7|3929.7|3930.2|3924.2|3935.7|3929.7|3927.7|3921.7|49
1686238800000|2023-06-08 15:40:00|3931.2|3925.2|3931.2|3925.2|3933.7|3927.7|3931.2|3925.2|23
1686239100000|2023-06-08 15:45:00|3931.7|3925.7|3926.2|3920.2|3933.2|3927.2|3925.2|3919.2|39
1686239400000|2023-06-08 15:50:00|3926.7|3920.7|3933.2|3927.2|3933.2|3927.2|3926.7|3920.7|36
1686239700000|2023-06-08 15:55:00|3932.7|3926.7|3933.2|3927.2|3936.2|3930.2|3932.2|3926.2|69
1686240000000|2023-06-08 16:00:00|3934.2|3928.2|3927.2|3921.2|3934.2|3928.2|3927.2|3921.2|98
1686240300000|2023-06-08 16:05:00|3927.7|3921.7|3925.7|3919.7|3929.7|3923.7|3924.7|3918.7|69
1686240600000|2023-06-08 16:10:00|3925.2|3919.2|3930.2|3924.2|3931.2|3925.2|3925.2|3919.2|63
1686240900000|2023-06-08 16:15:00|3931.2|3925.2|3932.2|3926.2|3932.2|3926.2|3929.2|3923.2|68
1686241200000|2023-06-08 16:20:00|3932.7|3926.7|3935.2|3929.2|3936.2|3930.2|3932.2|3926.2|70
1686241500000|2023-06-08 16:25:00|3935.7|3929.7|3936.7|3930.7|3938.2|3932.2|3935.2|3929.2|102
1686241800000|2023-06-08 16:30:00|3936.2|3930.2|3933.2|3927.2|3936.2|3930.2|3932.2|3926.2|18
1686242100000|2023-06-08 16:35:00|3933.7|3927.7|3934.7|3928.7|3935.2|3929.2|3929.2|3923.2|42
1686242400000|2023-06-08 16:40:00|3934.2|3928.2|3938.7|3932.7|3938.7|3932.7|3931.2|3925.2|19
1686242700000|2023-06-08 16:45:00|3938.2|3932.2|3936.2|3930.2|3938.2|3932.2|3935.2|3929.2|29
1686243000000|2023-06-08 16:50:00|3935.7|3929.7|3936.2|3930.2|3937.2|3931.2|3934.2|3928.2|15
1686243300000|2023-06-08 16:55:00|3935.7|3929.7|3936.2|3930.2|3937.2|3931.2|3934.7|3928.7|13
1686243600000|2023-06-08 17:00:00|3936.7|3930.7|3938.2|3932.2|3938.7|3932.7|3936.2|3930.2|10
1686243900000|2023-06-08 17:05:00|3938.7|3932.7|3936.2|3930.2|3938.7|3932.7|3936.2|3930.2|8
1686244200000|2023-06-08 17:10:00|3936.7|3930.7|3935.2|3929.2|3937.2|3931.2|3933.2|3927.2|10
1686244500000|2023-06-08 17:15:00|3934.7|3928.7|3936.7|3930.7|3936.7|3930.7|3934.2|3928.2|9
1686244800000|2023-06-08 17:20:00|3936.2|3930.2|3933.7|3927.7|3936.7|3930.7|3933.2|3927.2|6
1686245100000|2023-06-08 17:25:00|3934.2|3928.2|3935.2|3929.2|3936.2|3930.2|3933.2|3927.2|2
1686245400000|2023-06-08 17:30:00|3935.7|3929.7|3933.2|3927.2|3937.2|3931.2|3932.7|3926.7|29
1686245700000|2023-06-08 17:35:00|3933.7|3927.7|3932.2|3926.2|3935.2|3929.2|3931.7|3925.7|4
1686246000000|2023-06-08 17:40:00|3931.7|3925.7|3930.2|3924.2|3932.2|3926.2|3929.2|3923.2|45
1686246300000|2023-06-08 17:45:00|3929.7|3923.7|3927.2|3921.2|3929.7|3923.7|3925.2|3919.2|21
1686246600000|2023-06-08 17:50:00|3927.7|3921.7|3929.2|3923.2|3930.2|3924.2|3927.2|3921.2|17
1686246900000|2023-06-08 17:55:00|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3927.2|3921.2|11
1686247200000|2023-06-08 18:00:00|3929.7|3923.7|3929.2|3923.2|3930.2|3924.2|3928.7|3922.7|13
1686247500000|2023-06-08 18:05:00|3929.7|3923.7|3927.2|3921.2|3930.2|3924.2|3926.2|3920.2|7
1686247800000|2023-06-08 18:10:00|3926.7|3920.7|3929.2|3923.2|3929.7|3923.7|3925.2|3919.2|20
1686248100000|2023-06-08 18:15:00|3929.7|3923.7|3931.2|3925.2|3931.2|3925.2|3929.2|3923.2|2
1686248400000|2023-06-08 18:20:00|3932.2|3926.2|3933.2|3927.2|3934.2|3928.2|3932.2|3926.2|9
1686248700000|2023-06-08 18:25:00|3933.7|3927.7|3936.2|3930.2|3937.2|3931.2|3933.2|3927.2|25
1686249000000|2023-06-08 18:30:00|3935.2|3929.2|3935.2|3929.2|3937.2|3931.2|3934.7|3928.7|14
1686249300000|2023-06-08 18:35:00|3934.7|3928.7|3935.2|3929.2|3935.2|3929.2|3933.2|3927.2|8
1686249600000|2023-06-08 18:40:00|3935.7|3929.7|3937.7|3931.7|3938.2|3932.2|3935.2|3929.2|8
1686249900000|2023-06-08 18:45:00|3938.2|3932.2|3936.2|3930.2|3938.2|3932.2|3935.2|3929.2|10
1686250200000|2023-06-08 18:50:00|3935.7|3929.7|3932.2|3926.2|3935.7|3929.7|3930.7|3924.7|28
1686250500000|2023-06-08 18:55:00|3931.7|3925.7|3932.2|3923.2|3932.7|3926.7|3930.7|3923.2|31
1686250800000|2023-06-08 19:00:00|3932.3|3923.3|3931.6|3922.6|3932.9|3923.9|3931.6|3922.6|0
1686251100000|2023-06-08 19:05:00|3931.7|3922.7|3931.2|3922.2|3932.2|3923.2|3930.5|3921.5|0
1686251400000|2023-06-08 19:10:00|3931.3|3922.3|3929.7|3920.7|3931.4|3922.4|3929.6|3920.6|0
1686251700000|2023-06-08 19:15:00|3929.8|3920.8|3928.9|3919.9|3929.9|3920.9|3928.8|3919.8|0
1686252000000|2023-06-08 19:20:00|3929|3920|3929.9|3920.9|3930.4|3921.4|3928.9|3919.9|0
1686252300000|2023-06-08 19:25:00|3929.8|3920.8|3928.6|3919.6|3929.9|3920.9|3928.4|3919.4|0
1686252600000|2023-06-08 19:30:00|3928.5|3919.5|3926.1|3917.1|3928.5|3919.5|3926|3917|0
1686252900000|2023-06-08 19:35:00|3926|3917|3927.5|3918.5|3927.5|3918.5|3926|3917|0
1686253200000|2023-06-08 19:40:00|3927.4|3918.4|3927.6|3918.6|3927.6|3918.6|3926.6|3917.6|0
1686253500000|2023-06-08 19:45:00|3927.5|3918.5|3927.2|3918.2|3928.1|3919.1|3926.6|3917.6|0
1686253800000|2023-06-08 19:50:00|3927.3|3918.3|3925.8|3916.8|3927.5|3918.5|3925.3|3916.3|0
1686254100000|2023-06-08 19:55:00|3925.7|3916.7|3922.6|3913.6|3926.7|3917.7|3922.5|3913.5|0
1686254400000|2023-06-08 20:00:00|3922.4|3913.4|3920.7|3911.7|3922.4|3913.4|3920.7|3911.7|0
1686254700000|2023-06-08 20:05:00|3920.9|3911.9|3921.5|3912.5|3921.8|3912.8|3920.9|3911.9|0
1686255000000|2023-06-08 20:10:00|3921.3|3912.3|3921.3|3912.3|3921.5|3912.5|3920.5|3911.5|0
1686255300000|2023-06-08 20:15:00|3921.5|3912.5|3921.3|3912.3|3922.2|3913.2|3920.5|3911.5|0
1686255600000|2023-06-08 20:20:00|3921.1|3912.1|3920.9|3911.9|3921.5|3912.5|3920.7|3911.7|0
1686255900000|2023-06-08 20:25:00|3921|3912|3921.7|3912.7|3921.7|3912.7|3921|3912|0
1686256200000|2023-06-08 20:30:00|3921.8|3912.8|3922.8|3913.8|3923|3914|3921.8|3912.8|0
1686256500000|2023-06-08 20:35:00|3922.7|3913.7|3922.6|3913.6|3923|3914|3922.4|3913.4|0
1686256800000|2023-06-08 20:40:00|3922.4|3913.4|3923.1|3914.1|3923.1|3914.1|3922.4|3913.4|0
1686257100000|2023-06-08 20:45:00|3923|3914|3936.7|3927.7|3937.2|3928.2|3923|3914|0
1686257400000|2023-06-08 20:50:00|3936.6|3927.6|3935.9|3926.9|3936.8|3927.8|3935.3|3926.3|0
1686257700000|2023-06-08 20:55:00|3935.8|3926.8|3936|3927|3936.1|3927.1|3935.5|3926.5|0
1686258000000|2023-06-08 21:00:00|3935.9|3926.9|3935.8|3926.8|3936.3|3927.3|3935.7|3926.7|0
1686258300000|2023-06-08 21:05:00|3935.7|3926.7|3935.7|3926.7|3935.8|3926.8|3935.7|3926.7|0
1686258600000|2023-06-08 21:10:00|3935.8|3926.8|3935.7|3926.7|3935.8|3926.8|3935.7|3926.7|0
1686258900000|2023-06-08 21:15:00|3935.6|3926.6|3935.7|3926.7|3935.8|3926.8|3935.6|3926.6|0
1686259200000|2023-06-08 21:20:00|3935.8|3926.8|3934.4|3925.4|3935.8|3926.8|3934.4|3925.4|0
1686259500000|2023-06-08 21:25:00|3934.5|3925.5|3934.3|3925.3|3934.5|3925.5|3934.3|3925.3|0
1686259800000|2023-06-08 21:30:00|3934.4|3925.4|3934.3|3925.3|3934.4|3925.4|3934.3|3925.3|0
1686260100000|2023-06-08 21:35:00|3934.4|3925.4|3934.3|3925.3|3934.4|3925.4|3934.3|3925.3|0
1686260400000|2023-06-08 21:40:00|3934.4|3925.4|3934.7|3925.7|3934.7|3925.7|3934.3|3925.3|0
1686260700000|2023-06-08 21:45:00|3934.6|3925.6|3933.9|3924.9|3934.6|3925.6|3933.1|3924.1|0
1686261000000|2023-06-08 21:50:00|3933.8|3924.8|3933.8|3924.8|3933.9|3924.9|3933.6|3924.6|0
1686261300000|2023-06-08 21:55:00|3933.9|3924.9|3934.1|3925.1|3934.1|3925.1|3933.8|3924.8|0
1686261600000|2023-06-08 22:00:00|3934|3925|3932.7|3923.7|3934.1|3925.1|3932.7|3923.7|0
1686261900000|2023-06-08 22:05:00|3932.8|3923.8|3932.6|3923.6|3933.3|3924.3|3932.2|3923.2|0
1686262200000|2023-06-08 22:10:00|3932.7|3923.7|3932.6|3923.6|3933.1|3924.1|3932.6|3923.6|0
1686262500000|2023-06-08 22:15:00|3932.7|3923.7|3932.9|3923.9|3933.1|3924.1|3932.6|3923.6|0
1686262800000|2023-06-08 22:20:00|3932.8|3923.8|3932.9|3923.9|3933.1|3924.1|3932.6|3923.6|0
1686263100000|2023-06-08 22:25:00|3932.8|3923.8|3932.6|3923.6|3932.9|3923.9|3932.6|3923.6|0
1686263400000|2023-06-08 22:30:00|3932.7|3923.7|3933.3|3924.3|3933.3|3924.3|3932.7|3923.7|0
1686263700000|2023-06-08 22:35:00|3933.2|3924.2|3933.1|3924.1|3933.3|3924.3|3933.1|3924.1|0
1686264000000|2023-06-08 22:40:00|3933.2|3924.2|3933.1|3924.1|3933.3|3924.3|3933.1|3924.1|0
1686264300000|2023-06-08 22:45:00|3933|3924|3933.1|3924.1|3933.3|3924.3|3932.9|3923.9|0
1686264900000|2023-06-08 22:55:00|3933.2|3924.2|3933.4|3924.4|3933.4|3924.4|3933|3924|0
1686265200000|2023-06-08 23:00:00|3933.2|3924.2|3933.5|3924.5|3933.5|3924.5|3933.2|3924.2|0
1686265500000|2023-06-08 23:05:00|3933.7|3924.7|3933.4|3924.4|3933.7|3924.7|3933.2|3924.2|0
1686265800000|2023-06-08 23:10:00|3933.5|3924.5|3933|3924|3933.5|3924.5|3933|3924|0
1686266100000|2023-06-08 23:15:00|3933.1|3924.1|3933.5|3924.5|3933.5|3924.5|3933|3924|0
1686266400000|2023-06-08 23:20:00|3933.4|3924.4|3932.6|3923.6|3933.4|3924.4|3932.6|3923.6|0
1686266700000|2023-06-08 23:25:00|3932.8|3923.8|3933|3924|3933|3924|3932.8|3923.8|0
1686267000000|2023-06-08 23:30:00|3932.8|3923.8|3933.2|3924.2|3933.2|3924.2|3932.8|3923.8|0
1686267300000|2023-06-08 23:35:00|3933.1|3924.1|3933.3|3924.3|3933.3|3924.3|3933|3924|0
1686267600000|2023-06-08 23:40:00|3933.5|3924.5|3933.5|3924.5|3933.7|3924.7|3933.3|3924.3|0
1686267900000|2023-06-08 23:45:00|3933.4|3924.4|3933|3924|3933.4|3924.4|3932.8|3923.8|0
1686268200000|2023-06-08 23:50:00|3932.9|3923.9|3932.8|3923.8|3933|3924|3932.6|3923.6|0
1686268500000|2023-06-08 23:55:00|3933|3924|3932.4|3923.4|3933|3924|3932.2|3923.2|0
1686268800000|2023-06-09 00:00:00|3932.6|3923.6|3932.2|3923.2|3933|3924|3932|3923|0
1686269100000|2023-06-09 00:05:00|3932.4|3923.4|3931.3|3922.3|3932.4|3923.4|3930.2|3921.2|0
1686269400000|2023-06-09 00:10:00|3931.5|3922.5|3931.7|3922.7|3932|3923|3931.3|3922.3|0
1686269700000|2023-06-09 00:15:00|3931.5|3922.5|3931.9|3922.9|3931.9|3922.9|3930.8|3921.8|0
1686270000000|2023-06-09 00:20:00|3931.7|3922.7|3932.7|3923.7|3932.7|3923.7|3931.7|3922.7|0
1686270300000|2023-06-09 00:25:00|3932.5|3923.5|3931.9|3922.9|3932.7|3923.7|3931.7|3922.7|0
1686270600000|2023-06-09 00:30:00|3932|3923|3931.9|3922.9|3932.1|3923.1|3931.6|3922.6|0
1686270900000|2023-06-09 00:35:00|3931.8|3922.8|3932.5|3923.5|3932.7|3923.7|3931.6|3922.6|0
1686271200000|2023-06-09 00:40:00|3932.6|3923.6|3932.1|3923.1|3932.8|3923.8|3931.7|3922.7|0
1686271500000|2023-06-09 00:45:00|3931.9|3922.9|3931.8|3922.8|3931.9|3922.9|3931.4|3922.4|0
1686271800000|2023-06-09 00:50:00|3931.7|3922.7|3931.5|3922.5|3931.8|3922.8|3931.4|3922.4|0
1686272100000|2023-06-09 00:55:00|3931.7|3922.7|3931.5|3922.5|3931.7|3922.7|3931.1|3922.1|0
1686272400000|2023-06-09 01:00:00|3931.7|3922.7|3932.1|3923.1|3932.5|3923.5|3931.1|3922.1|0
1686272700000|2023-06-09 01:05:00|3932.3|3923.3|3933.3|3924.3|3933.4|3924.4|3931.9|3922.9|0
1686273000000|2023-06-09 01:10:00|3933.4|3924.4|3933.7|3924.7|3934|3925|3933.3|3924.3|0
1686273300000|2023-06-09 01:15:00|3928.2|3924.2|3918.2|3914.2|3930.2|3926.2|3917.2|3913.2|304
1686273600000|2023-06-09 01:20:00|3918.7|3914.7|3920.2|3916.2|3921.2|3917.2|3915.2|3911.2|251
1686273900000|2023-06-09 01:25:00|3919.7|3915.7|3919.2|3915.2|3923.2|3919.2|3918.2|3914.2|193
1686274200000|2023-06-09 01:30:00|3919.7|3915.7|3927.7|3923.7|3934.7|3930.7|3919.7|3915.7|1973
1686274500000|2023-06-09 01:35:00|3928.2|3924.2|3929.2|3925.2|3934.7|3930.7|3922.7|3918.7|930
1686274800000|2023-06-09 01:40:00|3928.7|3924.7|3912.2|3908.2|3930.2|3926.2|3905.2|3901.2|1518
1686275100000|2023-06-09 01:45:00|3913.2|3909.2|3915.7|3911.7|3919.2|3915.2|3907.7|3903.7|1274
1686275400000|2023-06-09 01:50:00|3916.2|3912.2|3912.2|3908.2|3925.7|3921.7|3911.2|3907.2|981
1686275700000|2023-06-09 01:55:00|3912.7|3908.7|3916.2|3912.2|3920.7|3916.7|3908.2|3904.2|1040
1686276000000|2023-06-09 02:00:00|3916.7|3912.7|3896.2|3892.2|3918.2|3914.2|3896.2|3892.2|1984
1686276300000|2023-06-09 02:05:00|3897.2|3893.2|3903.2|3899.2|3907.7|3903.7|3897.2|3893.2|1231
1686276600000|2023-06-09 02:10:00|3902.2|3898.2|3886.7|3882.7|3903.7|3899.7|3886.2|3882.2|1905
1686276900000|2023-06-09 02:15:00|3886.2|3882.2|3877.2|3873.2|3890.2|3886.2|3876.2|3872.2|1956
1686277200000|2023-06-09 02:20:00|3878.2|3874.2|3871.7|3867.7|3879.2|3875.2|3867.2|3863.2|1805
1686277500000|2023-06-09 02:25:00|3872.2|3868.2|3871.2|3867.2|3874.2|3870.2|3867.2|3863.2|769
1686277800000|2023-06-09 02:30:00|3870.7|3866.7|3873.6|3869.6|3874.6|3870.6|3861.6|3857.6|802
1686278100000|2023-06-09 02:35:00|3874.6|3870.6|3876.6|3872.6|3877.1|3873.1|3866.6|3862.6|639
1686278400000|2023-06-09 02:40:00|3877.6|3873.6|3878.6|3874.6|3881.6|3877.6|3875.6|3871.6|610
1686278700000|2023-06-09 02:45:00|3879.1|3875.1|3878.1|3874.1|3879.6|3875.6|3871.6|3867.6|672
1686279000000|2023-06-09 02:50:00|3878.6|3874.6|3877.6|3873.6|3879.1|3875.1|3869.6|3865.6|607
1686279300000|2023-06-09 02:55:00|3878.6|3874.6|3885.1|3881.1|3885.1|3881.1|3876.6|3872.6|388
1686279600000|2023-06-09 03:00:00|3884.6|3880.6|3887.6|3883.6|3887.6|3883.6|3880.6|3876.6|356
1686279900000|2023-06-09 03:05:00|3887.1|3883.1|3883.6|3879.6|3889.6|3885.6|3880.6|3876.6|471
1686280200000|2023-06-09 03:10:00|3884.1|3880.1|3882.1|3878.1|3884.6|3880.6|3876.6|3872.6|377
1686280500000|2023-06-09 03:15:00|3882.6|3878.6|3887.6|3883.6|3889.1|3885.1|3880.6|3876.6|512
1686280800000|2023-06-09 03:20:00|3887.1|3883.1|3890.6|3886.6|3893.6|3889.6|3885.6|3881.6|673
1686281100000|2023-06-09 03:25:00|3891.6|3887.6|3896.6|3892.6|3896.6|3892.6|3888.6|3884.6|716
1686281400000|2023-06-09 03:30:00|3897.6|3893.6|3904.6|3900.6|3905.6|3901.6|3897.1|3893.1|821
1686281700000|2023-06-09 03:35:00|3905.1|3901.1|3906.6|3902.6|3908.1|3904.1|3904.6|3900.6|705
1686282000000|2023-06-09 03:40:00|3907.1|3903.1|3911.6|3907.6|3915.6|3911.6|3907.1|3903.1|1485
1686282300000|2023-06-09 03:45:00|3911.1|3907.1|3916.6|3912.6|3920.6|3916.6|3911.1|3907.1|1125
1686282600000|2023-06-09 03:50:00|3917.1|3913.1|3915.6|3911.6|3917.6|3913.6|3912.6|3908.6|745
1686282900000|2023-06-09 03:55:00|3914.6|3910.6|3917.6|3913.6|3919.6|3915.6|3914.6|3910.6|657
1686283200000|2023-06-09 04:00:00|3920.6|3911.6|3920.4|3911.4|3920.6|3911.6|3920.3|3911.3|0
1686283500000|2023-06-09 04:05:00|3920.3|3911.3|3920.2|3911.2|3920.3|3911.3|3920|3911|0
1686283800000|2023-06-09 04:10:00|3920.1|3911.1|3920.2|3911.2|3920.4|3911.4|3920.1|3911.1|0
1686284100000|2023-06-09 04:15:00|3920.1|3911.1|3919.9|3910.9|3920.2|3911.2|3919.9|3910.9|0
1686284400000|2023-06-09 04:20:00|3919.8|3910.8|3919.5|3910.5|3919.9|3910.9|3919.5|3910.5|0
1686284700000|2023-06-09 04:25:00|3919.7|3910.7|3919.7|3910.7|3919.7|3910.7|3919.5|3910.5|0
1686285000000|2023-06-09 04:30:00|3919.9|3910.9|3919.5|3910.5|3919.9|3910.9|3919.5|3910.5|0
1686285300000|2023-06-09 04:35:00|3919.4|3910.4|3919.4|3910.4|3919.5|3910.5|3919.2|3910.2|0
1686285600000|2023-06-09 04:40:00|3919.3|3910.3|3919|3910|3919.4|3910.4|3919|3910|0
1686285900000|2023-06-09 04:45:00|3919.1|3910.1|3920.1|3911.1|3920.1|3911.1|3919|3910|0
1686286200000|2023-06-09 04:50:00|3920|3911|3920.1|3911.1|3920.1|3911.1|3919.9|3910.9|0
1686286500000|2023-06-09 04:55:00|3920|3911|3919.9|3910.9|3920.1|3911.1|3919.8|3910.8|49
1686286800000|2023-06-09 05:00:00|3913.6|3909.6|3910.1|3906.1|3916.6|3912.6|3908.6|3904.6|1278
1686287100000|2023-06-09 05:05:00|3910.6|3906.6|3912.1|3908.1|3914.6|3910.6|3904.6|3900.6|440
1686287400000|2023-06-09 05:10:00|3912.6|3908.6|3917.6|3913.6|3919.6|3915.6|3910.6|3906.6|443
1686287700000|2023-06-09 05:15:00|3918.1|3914.1|3919.1|3915.1|3924.6|3920.6|3917.6|3913.6|555
1686288000000|2023-06-09 05:20:00|3919.6|3915.6|3915.6|3911.6|3920.6|3916.6|3914.6|3910.6|431
1686288300000|2023-06-09 05:25:00|3915.1|3911.1|3916.1|3912.1|3918.6|3914.6|3912.1|3908.1|373
1686288600000|2023-06-09 05:30:00|3915.6|3911.6|3920.1|3916.1|3923.6|3919.6|3914.6|3910.6|719
1686288900000|2023-06-09 05:35:00|3920.6|3916.6|3931.6|3927.6|3934.6|3930.6|3919.6|3915.6|1531
1686289200000|2023-06-09 05:40:00|3931.1|3927.1|3939.1|3935.1|3942.6|3938.6|3930.6|3926.6|1769
1686289500000|2023-06-09 05:45:00|3939.6|3935.6|3935.6|3931.6|3942.6|3938.6|3935.6|3931.6|958
1686289800000|2023-06-09 05:50:00|3936.6|3932.6|3935.6|3931.6|3941.6|3937.6|3934.6|3930.6|1035
1686290100000|2023-06-09 05:55:00|3936.6|3932.6|3931.6|3927.6|3938.6|3934.6|3927.6|3923.6|700
1686290400000|2023-06-09 06:00:00|3932.1|3928.1|3929.6|3925.6|3934.1|3930.1|3927.6|3923.6|478
1686290700000|2023-06-09 06:05:00|3930.6|3926.6|3929.6|3925.6|3931.6|3927.6|3924.6|3920.6|601
1686291000000|2023-06-09 06:10:00|3930.6|3926.6|3932.6|3928.6|3935.1|3931.1|3927.1|3923.1|685
1686291300000|2023-06-09 06:15:00|3933.1|3929.1|3937.6|3933.6|3938.1|3934.1|3932.1|3928.1|580
1686291600000|2023-06-09 06:20:00|3937.1|3933.1|3939.1|3935.1|3939.6|3935.6|3932.6|3928.6|626
1686291900000|2023-06-09 06:25:00|3939.6|3935.6|3943.6|3939.6|3944.6|3940.6|3937.6|3933.6|659
1686292200000|2023-06-09 06:30:00|3944.1|3940.1|3938.6|3934.6|3944.6|3940.6|3937.1|3933.1|327
1686292500000|2023-06-09 06:35:00|3939.1|3935.1|3935.6|3931.6|3940.1|3936.1|3932.6|3928.6|289
1686292800000|2023-06-09 06:40:00|3934.6|3930.6|3939.6|3935.6|3941.6|3937.6|3934.6|3930.6|673
1686293100000|2023-06-09 06:45:00|3940.1|3936.1|3943.1|3939.1|3945.6|3941.6|3936.6|3932.6|873
1686293400000|2023-06-09 06:50:00|3943.6|3939.6|3945.6|3941.6|3948.1|3944.1|3941.6|3937.6|837
1686293700000|2023-06-09 06:55:00|3944.6|3940.6|3947.1|3943.1|3947.6|3943.6|3943.6|3939.6|1008
1686294000000|2023-06-09 07:00:00|3947.6|3943.6|3941.6|3937.6|3948.6|3944.6|3940.6|3936.6|1102
1686294300000|2023-06-09 07:05:00|3942.1|3938.1|3940.6|3936.6|3944.6|3940.6|3937.6|3933.6|741
1686294600000|2023-06-09 07:10:00|3941.1|3937.1|3939.6|3935.6|3944.1|3940.1|3937.6|3933.6|605
1686294900000|2023-06-09 07:15:00|3939.1|3935.1|3939.6|3935.6|3942.6|3938.6|3934.6|3930.6|654
1686295200000|2023-06-09 07:20:00|3940.1|3936.1|3938.6|3934.6|3941.6|3937.6|3936.6|3932.6|405
1686295500000|2023-06-09 07:25:00|3937.6|3933.6|3937.6|3933.6|3940.6|3936.6|3936.6|3932.6|361
1686295800000|2023-06-09 07:30:00|3937.1|3933.1|3929.6|3925.6|3937.6|3933.6|3929.1|3925.1|843
1686296100000|2023-06-09 07:35:00|3929.1|3925.1|3933.6|3929.6|3933.6|3929.6|3928.6|3924.6|383
1686296400000|2023-06-09 07:40:00|3932.6|3928.6|3932.6|3928.6|3935.6|3931.6|3932.1|3928.1|293
1686296700000|2023-06-09 07:45:00|3932.1|3928.1|3929.6|3925.6|3932.6|3928.6|3927.6|3923.6|402
1686297000000|2023-06-09 07:50:00|3929.1|3925.1|3930.6|3926.6|3930.6|3926.6|3921.6|3917.6|861
1686297300000|2023-06-09 07:55:00|3931.6|3927.6|3930.6|3926.6|3932.6|3928.6|3929.6|3925.6|775
1686297600000|2023-06-09 08:00:00|3931.6|3927.6|3938.6|3934.6|3940.6|3936.6|3929.6|3925.6|1415
1686297900000|2023-06-09 08:05:00|3937.6|3933.6|3930.6|3926.6|3940.1|3936.1|3929.6|3925.6|1611
1686298200000|2023-06-09 08:10:00|3932.6|3928.6|3936.6|3932.6|3936.6|3932.6|3928.6|3924.6|1221
1686298500000|2023-06-09 08:15:00|3935.6|3931.6|3929.6|3925.6|3935.6|3931.6|3929.1|3925.1|1812
1686298800000|2023-06-09 08:20:00|3930.6|3926.6|3927.6|3923.6|3930.6|3926.6|3925.6|3921.6|296
1686299100000|2023-06-09 08:25:00|3926.6|3922.6|3932.6|3928.6|3932.6|3928.6|3925.1|3921.1|354
1686299400000|2023-06-09 08:30:00|3933.1|3924.1|3932.4|3923.4|3933.7|3924.7|3931.8|3922.8|12
1686299700000|2023-06-09 08:35:00|3932.2|3923.2|3932.5|3923.5|3933.1|3924.1|3932.1|3923.1|0
1686300000000|2023-06-09 08:40:00|3932.4|3923.4|3933|3924|3933.4|3924.4|3932.3|3923.3|0
1686300300000|2023-06-09 08:45:00|3932.9|3923.9|3933.6|3924.6|3933.6|3924.6|3932.5|3923.5|0
1686300600000|2023-06-09 08:50:00|3933.7|3924.7|3934.4|3925.4|3934.9|3925.9|3933.4|3924.4|0
1686300900000|2023-06-09 08:55:00|3935.9|3926.9|3936.8|3927.8|3936.9|3927.9|3935.9|3926.9|0
1686301200000|2023-06-09 09:00:00|3936.9|3927.9|3938.7|3929.7|3938.9|3929.9|3936.7|3927.7|0
1686301500000|2023-06-09 09:05:00|3938.6|3929.6|3938.2|3929.2|3939.3|3930.3|3938|3929|0
1686301800000|2023-06-09 09:10:00|3938.3|3929.3|3938|3929|3938.7|3929.7|3937.9|3928.9|0
1686302100000|2023-06-09 09:15:00|3937.1|3924.1|3932.1|3925.1|3937.1|3926.1|3930.1|3922.1|47
1686302400000|2023-06-09 09:20:00|3933.1|3926.1|3931.1|3923.1|3934.1|3926.1|3931.1|3923.1|24
1686302700000|2023-06-09 09:25:00|3930.1|3924.1|3930.1|3923.1|3931.1|3924.1|3929.1|3922.1|16
1686303000000|2023-06-09 09:30:00|3931.1|3924.1|3931.1|3923.1|3932.1|3925.1|3930.1|3922.1|3
1686303300000|2023-06-09 09:35:00|3930.1|3922.1|3930.1|3923.1|3931.1|3923.1|3929.1|3922.1|3
1686303600000|2023-06-09 09:40:00|3929.1|3922.1|3930.1|3923.1|3931.1|3924.1|3929.1|3922.1|2
1686303900000|2023-06-09 09:45:00|3931.1|3924.1|3923.1|3916.1|3931.1|3924.1|3923.1|3916.1|50
1686304200000|2023-06-09 09:50:00|3924.1|3917.1|3927.1|3920.1|3929.1|3922.1|3923.1|3917.1|91
1686304500000|2023-06-09 09:55:00|3928.1|3919.1|3927.1|3919.1|3928.1|3920.1|3924.1|3917.1|21
1686304800000|2023-06-09 10:00:00|3926.1|3918.1|3926.1|3919.1|3927.1|3919.1|3925.1|3918.1|3
1686305100000|2023-06-09 10:05:00|3927.1|3920.1|3927.1|3920.1|3927.1|3920.1|3925.1|3918.1|20
1686305400000|2023-06-09 10:10:00|3926.1|3919.1|3924.1|3917.1|3927.1|3919.1|3922.1|3915.1|11
1686305700000|2023-06-09 10:15:00|3923.1|3916.1|3924.1|3917.1|3925.1|3918.1|3923.1|3916.1|4
1686306000000|2023-06-09 10:20:00|3925.1|3918.1|3924.1|3917.1|3925.1|3918.1|3923.1|3916.1|6
1686306300000|2023-06-09 10:25:00|3925.1|3918.1|3925.1|3918.1|3927.1|3920.1|3925.1|3918.1|9
1686306600000|2023-06-09 10:30:00|3924.1|3917.1|3923.1|3916.1|3925.1|3918.1|3923.1|3916.1|21
1686306900000|2023-06-09 10:35:00|3924.1|3917.1|3923.1|3915.1|3924.1|3917.1|3922.1|3914.1|45
1686307200000|2023-06-09 10:40:00|3924.1|3916.1|3924.1|3916.1|3924.1|3917.1|3921.1|3914.1|9
1686307500000|2023-06-09 10:45:00|3923.1|3917.1|3924.1|3917.1|3926.1|3919.1|3923.1|3916.1|11
1686307800000|2023-06-09 10:50:00|3925.1|3918.1|3926.1|3919.1|3926.1|3919.1|3924.1|3917.1|59
1686308100000|2023-06-09 10:55:00|3925.1|3918.1|3928.1|3920.1|3928.1|3921.1|3925.1|3918.1|22
1686308400000|2023-06-09 11:00:00|3927.1|3921.1|3929.1|3921.1|3929.1|3922.1|3927.1|3920.1|20
1686308700000|2023-06-09 11:05:00|3928.1|3920.1|3930.1|3923.1|3931.1|3924.1|3928.1|3920.1|5
1686309000000|2023-06-09 11:10:00|3929.1|3922.1|3933.1|3926.1|3934.1|3926.1|3929.1|3922.1|5
1686309300000|2023-06-09 11:15:00|3932.1|3925.1|3933.1|3926.1|3934.1|3927.1|3932.1|3925.1|5
1686309600000|2023-06-09 11:20:00|3932.1|3925.1|3933.1|3925.1|3933.1|3926.1|3932.1|3925.1|5
1686309900000|2023-06-09 11:25:00|3934.1|3926.1|3935.1|3928.1|3935.1|3928.1|3933.1|3925.1|3
1686310200000|2023-06-09 11:30:00|3936.1|3927.1|3936.1|3929.1|3936.1|3929.1|3935.1|3927.1|2
1686310500000|2023-06-09 11:35:00|3935.1|3928.1|3936.1|3929.1|3936.1|3929.1|3935.1|3928.1|12
1686310800000|2023-06-09 11:40:00|3937.1|3930.1|3938.1|3931.1|3938.1|3931.1|3935.1|3928.1|21
1686311100000|2023-06-09 11:45:00|3940.1|3930.1|3941.1|3934.1|3941.1|3934.1|3938.1|3930.1|27
1686311400000|2023-06-09 11:50:00|3940.1|3933.1|3941.1|3934.1|3941.1|3934.1|3940.1|3933.1|5
1686311700000|2023-06-09 11:55:00|3940.1|3933.1|3941.1|3933.1|3941.1|3934.1|3939.1|3932.1|12
1686312000000|2023-06-09 12:00:00|3940.1|3934.1|3941.1|3934.1|3942.1|3935.1|3940.1|3933.1|9
1686312300000|2023-06-09 12:05:00|3940.1|3933.1|3940.1|3933.1|3941.1|3934.1|3939.1|3932.1|14
1686312600000|2023-06-09 12:10:00|3941.1|3932.1|3941.1|3933.1|3942.1|3935.1|3939.1|3932.1|19
1686312900000|2023-06-09 12:15:00|3940.1|3934.1|3941.1|3934.1|3941.1|3934.1|3940.1|3933.1|5
1686313200000|2023-06-09 12:20:00|3940.1|3933.1|3939.1|3932.1|3941.1|3934.1|3938.1|3931.1|4
1686313500000|2023-06-09 12:25:00|3940.1|3933.1|3934.1|3927.1|3941.1|3933.1|3934.1|3926.1|119
1686313800000|2023-06-09 12:30:00|3935.1|3928.1|3937.1|3930.1|3940.1|3933.1|3934.1|3928.1|24
1686314100000|2023-06-09 12:35:00|3938.1|3929.1|3939.1|3932.1|3940.1|3933.1|3938.1|3929.1|9
1686314400000|2023-06-09 12:40:00|3938.1|3931.1|3939.1|3932.1|3940.1|3933.1|3938.1|3931.1|0
1686314700000|2023-06-09 12:45:00|3940.1|3933.1|3940.1|3933.1|3941.1|3934.1|3939.1|3932.1|3
1686315000000|2023-06-09 12:50:00|3941.1|3934.1|3939.1|3932.1|3941.1|3934.1|3939.1|3932.1|4
1686315300000|2023-06-09 12:55:00|3938.1|3931.1|3939.1|3933.1|3940.1|3933.1|3938.1|3931.1|15
1686315600000|2023-06-09 13:00:00|3938.6|3932.6|3937.6|3931.6|3939.6|3933.6|3936.6|3930.6|11
1686315900000|2023-06-09 13:05:00|3937.1|3931.1|3937.1|3931.1|3938.6|3932.6|3936.1|3930.1|85
1686316200000|2023-06-09 13:10:00|3937.6|3931.6|3941.6|3935.6|3941.6|3935.6|3937.6|3931.6|39
1686316500000|2023-06-09 13:15:00|3941.1|3935.1|3945.1|3939.1|3945.1|3939.1|3940.6|3934.6|32
1686316800000|2023-06-09 13:20:00|3945.6|3939.6|3945.6|3939.6|3946.6|3940.6|3943.6|3937.6|136
1686317100000|2023-06-09 13:25:00|3945.1|3939.1|3941.1|3935.1|3945.1|3939.1|3940.1|3934.1|47
1686317400000|2023-06-09 13:30:00|3940.6|3934.6|3950.1|3944.1|3951.6|3945.6|3938.6|3932.6|483
1686317700000|2023-06-09 13:35:00|3950.6|3944.6|3939.1|3933.1|3951.1|3945.1|3933.6|3927.6|161
1686318000000|2023-06-09 13:40:00|3938.6|3932.6|3939.1|3933.1|3940.6|3934.6|3929.6|3923.6|140
1686318300000|2023-06-09 13:45:00|3940.6|3934.6|3940.1|3934.1|3948.1|3942.1|3940.1|3934.1|92
1686318600000|2023-06-09 13:50:00|3940.6|3934.6|3943.1|3937.1|3943.1|3937.1|3934.1|3928.1|54
1686318900000|2023-06-09 13:55:00|3944.1|3938.1|3949.6|3943.6|3952.6|3946.6|3943.6|3937.6|143
1686319200000|2023-06-09 14:00:00|3949.1|3943.1|3957.1|3951.1|3957.1|3951.1|3946.1|3940.1|177
1686319500000|2023-06-09 14:05:00|3956.6|3950.6|3949.6|3943.6|3956.6|3950.6|3948.1|3942.1|57
1686319800000|2023-06-09 14:10:00|3950.6|3944.6|3954.6|3948.6|3957.6|3951.6|3947.6|3941.6|69
1686320100000|2023-06-09 14:15:00|3955.1|3949.1|3960.6|3954.6|3960.6|3954.6|3954.1|3948.1|99
1686320400000|2023-06-09 14:20:00|3961.1|3955.1|3959.1|3953.1|3961.1|3955.1|3954.6|3948.6|76
1686320700000|2023-06-09 14:25:00|3958.6|3952.6|3954.6|3948.6|3959.6|3953.6|3953.6|3947.6|62
1686321000000|2023-06-09 14:30:00|3955.1|3949.1|3944.6|3938.6|3956.6|3950.6|3944.6|3938.6|68
1686321300000|2023-06-09 14:35:00|3945.1|3939.1|3939.6|3933.6|3945.6|3939.6|3939.1|3933.1|129
1686321600000|2023-06-09 14:40:00|3939.1|3933.1|3934.6|3928.6|3939.1|3933.1|3927.6|3921.6|264
1686321900000|2023-06-09 14:45:00|3934.1|3928.1|3927.6|3921.6|3937.1|3931.1|3927.6|3921.6|71
1686322200000|2023-06-09 14:50:00|3926.6|3920.6|3925.6|3919.6|3927.6|3921.6|3918.6|3912.6|181
1686322500000|2023-06-09 14:55:00|3925.1|3919.1|3924.6|3918.6|3930.1|3924.1|3923.6|3917.6|68
1686322800000|2023-06-09 15:00:00|3925.1|3919.1|3925.6|3919.6|3927.6|3921.6|3921.6|3915.6|235
1686323100000|2023-06-09 15:05:00|3925.1|3919.1|3937.6|3931.6|3938.6|3932.6|3924.6|3918.6|105
1686323400000|2023-06-09 15:10:00|3937.1|3931.1|3937.6|3931.6|3940.1|3934.1|3934.6|3928.6|74
1686323700000|2023-06-09 15:15:00|3937.1|3931.1|3940.6|3934.6|3941.1|3935.1|3933.6|3927.6|92
1686324000000|2023-06-09 15:20:00|3940.1|3934.1|3940.6|3934.6|3944.1|3938.1|3939.6|3933.6|58
1686324300000|2023-06-09 15:25:00|3940.1|3934.1|3936.6|3930.6|3940.6|3934.6|3935.6|3929.6|75
1686324600000|2023-06-09 15:30:00|3937.1|3931.1|3941.1|3935.1|3942.6|3936.6|3936.1|3930.1|112
1686324900000|2023-06-09 15:35:00|3940.6|3934.6|3944.6|3938.6|3946.6|3940.6|3940.6|3934.6|44
1686325200000|2023-06-09 15:40:00|3945.1|3939.1|3948.6|3942.6|3948.6|3942.6|3944.6|3938.6|85
1686325500000|2023-06-09 15:45:00|3947.6|3941.6|3942.6|3936.6|3951.6|3945.6|3940.6|3934.6|92
1686325800000|2023-06-09 15:50:00|3943.1|3937.1|3943.6|3937.6|3945.6|3939.6|3939.1|3933.1|32
1686326100000|2023-06-09 15:55:00|3944.1|3938.1|3943.1|3937.1|3944.1|3938.1|3940.1|3934.1|45
1686326400000|2023-06-09 16:00:00|3942.6|3936.6|3935.6|3929.6|3945.6|3939.6|3933.6|3927.6|104
1686326700000|2023-06-09 16:05:00|3936.1|3930.1|3931.1|3925.1|3938.6|3932.6|3930.6|3924.6|83
1686327000000|2023-06-09 16:10:00|3930.6|3924.6|3931.1|3925.1|3933.6|3927.6|3930.1|3924.1|86
1686327300000|2023-06-09 16:15:00|3931.6|3925.6|3933.1|3927.1|3937.1|3931.1|3931.1|3925.1|81
1686327600000|2023-06-09 16:20:00|3933.6|3927.6|3930.6|3924.6|3933.6|3927.6|3927.6|3921.6|58
1686327900000|2023-06-09 16:25:00|3930.1|3924.1|3927.1|3921.1|3930.6|3924.6|3924.6|3918.6|87
1686328200000|2023-06-09 16:30:00|3927.6|3921.6|3929.6|3923.6|3932.6|3926.6|3927.6|3921.6|38
1686328500000|2023-06-09 16:35:00|3930.1|3924.1|3927.1|3921.1|3930.1|3924.1|3925.6|3919.6|31
1686328800000|2023-06-09 16:40:00|3926.6|3920.6|3929.6|3923.6|3929.6|3923.6|3925.1|3919.1|7
1686329100000|2023-06-09 16:45:00|3930.1|3924.1|3930.6|3924.6|3930.6|3924.6|3927.6|3921.6|19
1686329400000|2023-06-09 16:50:00|3931.6|3925.6|3931.6|3925.6|3932.6|3926.6|3930.6|3924.6|18
1686329700000|2023-06-09 16:55:00|3931.1|3925.1|3932.6|3926.6|3932.6|3926.6|3929.6|3923.6|9
1686330000000|2023-06-09 17:00:00|3933.1|3927.1|3935.6|3929.6|3935.6|3929.6|3932.6|3926.6|11
1686330300000|2023-06-09 17:05:00|3935.1|3929.1|3935.6|3929.6|3936.6|3930.6|3934.6|3928.6|13
1686330600000|2023-06-09 17:10:00|3934.6|3928.6|3935.1|3929.1|3936.6|3930.6|3933.6|3927.6|16
1686330900000|2023-06-09 17:15:00|3935.6|3929.6|3935.1|3929.1|3937.1|3931.1|3935.1|3929.1|5
1686331200000|2023-06-09 17:20:00|3934.6|3928.6|3938.6|3932.6|3939.6|3933.6|3934.6|3928.6|5
1686331500000|2023-06-09 17:25:00|3938.1|3932.1|3939.6|3933.6|3941.6|3935.6|3938.1|3932.1|26
1686331800000|2023-06-09 17:30:00|3940.1|3934.1|3941.1|3935.1|3942.1|3936.1|3939.1|3933.1|9
1686332100000|2023-06-09 17:35:00|3940.6|3934.6|3940.6|3934.6|3941.6|3935.6|3939.6|3933.6|5
1686332400000|2023-06-09 17:40:00|3941.1|3935.1|3941.6|3935.6|3942.6|3936.6|3940.6|3934.6|3
1686332700000|2023-06-09 17:45:00|3942.6|3936.6|3939.6|3933.6|3943.6|3937.6|3939.6|3933.6|29
1686333000000|2023-06-09 17:50:00|3940.1|3934.1|3939.6|3933.6|3940.1|3934.1|3937.1|3931.1|2
1686333300000|2023-06-09 17:55:00|3940.6|3934.6|3941.1|3935.1|3941.6|3935.6|3939.6|3933.6|2
1686333600000|2023-06-09 18:00:00|3941.6|3935.6|3938.6|3932.6|3941.6|3935.6|3938.6|3932.6|8
1686333900000|2023-06-09 18:05:00|3939.1|3933.1|3938.6|3932.6|3940.1|3934.1|3937.1|3931.1|12
1686334200000|2023-06-09 18:10:00|3939.1|3933.1|3940.1|3934.1|3940.6|3934.6|3939.1|3933.1|2
1686334500000|2023-06-09 18:15:00|3940.6|3934.6|3937.6|3931.6|3940.6|3934.6|3937.6|3931.6|3
1686334800000|2023-06-09 18:20:00|3938.1|3932.1|3938.6|3932.6|3939.6|3933.6|3936.6|3930.6|17
1686335100000|2023-06-09 18:25:00|3938.1|3932.1|3934.6|3928.6|3938.6|3932.6|3933.1|3927.1|6
1686335400000|2023-06-09 18:30:00|3934.1|3928.1|3933.6|3927.6|3934.6|3928.6|3933.6|3927.6|3
1686335700000|2023-06-09 18:35:00|3934.1|3928.1|3931.1|3925.1|3934.6|3928.6|3931.1|3925.1|20
1686336000000|2023-06-09 18:40:00|3930.6|3924.6|3931.6|3925.6|3932.6|3926.6|3928.6|3922.6|20
1686336300000|2023-06-09 18:45:00|3931.1|3925.1|3928.6|3922.6|3931.1|3925.1|3927.6|3921.6|16
1686336600000|2023-06-09 18:50:00|3929.1|3923.1|3924.6|3918.6|3929.1|3923.1|3924.6|3918.6|40
1686336900000|2023-06-09 18:55:00|3924.1|3918.1|3929.2|3920.2|3929.2|3923.1|3923.6|3917.6|15
1686337200000|2023-06-09 19:00:00|3929.3|3920.3|3930.7|3921.7|3930.8|3921.8|3929.2|3920.2|0
1686337500000|2023-06-09 19:05:00|3930.6|3921.6|3928.5|3919.5|3931.1|3922.1|3927.8|3918.8|0
1686337800000|2023-06-09 19:10:00|3928.4|3919.4|3930.5|3921.5|3931.7|3922.7|3928.3|3919.3|0
1686338100000|2023-06-09 19:15:00|3930.6|3921.6|3930.2|3921.2|3931.1|3922.1|3929.4|3920.4|0
1686338400000|2023-06-09 19:20:00|3930.3|3921.3|3929.5|3920.5|3930.9|3921.9|3929.5|3920.5|0
1686338700000|2023-06-09 19:25:00|3929.4|3920.4|3928.9|3919.9|3929.7|3920.7|3928.6|3919.6|0
1686339000000|2023-06-09 19:30:00|3929|3920|3929.5|3920.5|3930.9|3921.9|3928.8|3919.8|0
1686339300000|2023-06-09 19:35:00|3929.6|3920.6|3931.1|3922.1|3931.1|3922.1|3927.6|3918.6|0
1686339600000|2023-06-09 19:40:00|3931|3922|3931.1|3922.1|3931.5|3922.5|3930.5|3921.5|0
1686339900000|2023-06-09 19:45:00|3931|3922|3931.5|3922.5|3932.5|3923.5|3931|3922|0
1686340200000|2023-06-09 19:50:00|3931.2|3922.2|3931.9|3922.9|3932.7|3923.7|3931.1|3922.1|0
1686340500000|2023-06-09 19:55:00|3931.3|3922.3|3932|3923|3933.3|3924.3|3929.1|3920.1|0
1686340800000|2023-06-09 20:00:00|3932.2|3923.2|3933.2|3924.2|3933.4|3924.4|3931.8|3922.8|0
1686341100000|2023-06-09 20:05:00|3933.1|3924.1|3932.9|3923.9|3934|3925|3932.7|3923.7|0
1686341400000|2023-06-09 20:10:00|3932.8|3923.8|3933.6|3924.6|3933.8|3924.8|3932.7|3923.7|0
1686341700000|2023-06-09 20:15:00|3933.5|3924.5|3933.6|3924.6|3934|3925|3933.5|3924.5|0
1686342000000|2023-06-09 20:20:00|3933.8|3924.8|3934.2|3925.2|3934.4|3925.4|3933.8|3924.8|0
1686342300000|2023-06-09 20:25:00|3934.3|3925.3|3934.7|3925.7|3934.8|3925.8|3934.2|3925.2|0
1686342600000|2023-06-09 20:30:00|3934.6|3925.6|3934|3925|3934.7|3925.7|3934|3925|0
1686342900000|2023-06-09 20:35:00|3933.9|3924.9|3933.4|3924.4|3934.2|3925.2|3933.1|3924.1|0
1686343200000|2023-06-09 20:40:00|3933.6|3924.6|3933.2|3924.2|3933.6|3924.6|3933.1|3924.1|0
1686343500000|2023-06-09 20:45:00|3933.1|3924.1|3932.1|3923.1|3933.4|3924.4|3931.9|3922.9|0
1686343800000|2023-06-09 20:50:00|3932.2|3923.2|3932.3|3923.3|3932.5|3923.5|3932.1|3923.1|0
1686344100000|2023-06-09 20:55:00|3932.4|3923.4|3931.7|3922.7|3933.1|3924.1|3931.7|3922.7|0
1686520800000|2023-06-11 22:00:00|3933.8|3924.8|3934.2|3925.2|3934.5|3925.5|3933.8|3924.8|0
1686521100000|2023-06-11 22:05:00|3934|3925|3934.6|3925.6|3934.8|3925.8|3933.8|3924.8|0
1686521400000|2023-06-11 22:10:00|3934.7|3925.7|3935.7|3926.7|3935.9|3926.9|3934.4|3925.4|0
1686521700000|2023-06-11 22:15:00|3935.6|3926.6|3934.3|3925.3|3935.9|3926.9|3933.6|3924.6|0
1686522000000|2023-06-11 22:20:00|3934.4|3925.4|3935.2|3926.2|3936.1|3927.1|3934.3|3925.3|0
1686522300000|2023-06-11 22:25:00|3935.1|3926.1|3935.2|3926.2|3936|3927|3935.1|3926.1|0
1686522600000|2023-06-11 22:30:00|3935.3|3926.3|3935.5|3926.5|3935.9|3926.9|3935.2|3926.2|0
1686522900000|2023-06-11 22:35:00|3935.7|3926.7|3935.5|3926.5|3935.9|3926.9|3935.2|3926.2|0
1686523200000|2023-06-11 22:40:00|3935.4|3926.4|3940.1|3931.1|3940.3|3931.3|3935.2|3926.2|0
1686523500000|2023-06-11 22:45:00|3940.2|3931.2|3940.1|3931.1|3940.3|3931.3|3939.9|3930.9|0
1686523800000|2023-06-11 22:50:00|3940|3931|3939.5|3930.5|3940.1|3931.1|3939.4|3930.4|0
1686524100000|2023-06-11 22:55:00|3939.7|3930.7|3939.5|3930.5|3940.3|3931.3|3939.3|3930.3|0
1686524400000|2023-06-11 23:00:00|3939.7|3930.7|3941|3932|3941.1|3932.1|3939.7|3930.7|0
1686524700000|2023-06-11 23:05:00|3940.9|3931.9|3941.4|3932.4|3941.6|3932.6|3940.8|3931.8|0
1686525000000|2023-06-11 23:10:00|3941.3|3932.3|3941.2|3932.2|3941.7|3932.7|3940.8|3931.8|0
1686525300000|2023-06-11 23:15:00|3941.1|3932.1|3940.1|3931.1|3941.2|3932.2|3940.1|3931.1|0
1686525600000|2023-06-11 23:20:00|3940.2|3931.2|3940.3|3931.3|3940.3|3931.3|3939.6|3930.6|0
1686525900000|2023-06-11 23:25:00|3940.2|3931.2|3939.5|3930.5|3940.3|3931.3|3939.3|3930.3|0
1686526200000|2023-06-11 23:30:00|3939.4|3930.4|3939.9|3930.9|3939.9|3930.9|3938.8|3929.8|0
1686526500000|2023-06-11 23:35:00|3940.1|3931.1|3938.2|3929.2|3940.5|3931.5|3938.2|3929.2|0
1686526800000|2023-06-11 23:40:00|3938.3|3929.3|3938.3|3929.3|3938.5|3929.5|3938.1|3929.1|0
1686527100000|2023-06-11 23:45:00|3938.1|3929.1|3937.1|3928.1|3938.3|3929.3|3937|3928|0
1686527400000|2023-06-11 23:50:00|3937.2|3928.2|3937.1|3928.1|3937.5|3928.5|3936.9|3927.9|0
1686527700000|2023-06-11 23:55:00|3937.3|3928.3|3938.4|3929.4|3938.6|3929.6|3937.1|3928.1|0
1686528000000|2023-06-12 00:00:00|3938.5|3929.5|3938.2|3929.2|3938.9|3929.9|3938|3929|0
1686528300000|2023-06-12 00:05:00|3938.1|3929.1|3938.2|3929.2|3938.6|3929.6|3937.5|3928.5|0
1686528600000|2023-06-12 00:10:00|3938.1|3929.1|3938.5|3929.5|3939.1|3930.1|3937.6|3928.6|0
1686528900000|2023-06-12 00:15:00|3938.6|3929.6|3938.9|3929.9|3939.8|3930.8|3937.9|3928.9|0
1686529200000|2023-06-12 00:20:00|3938.8|3929.8|3939.3|3930.3|3939.7|3930.7|3938.5|3929.5|0
1686529500000|2023-06-12 00:25:00|3939.4|3930.4|3940.2|3931.2|3940.2|3931.2|3939.3|3930.3|0
1686529800000|2023-06-12 00:30:00|3940.3|3931.3|3940.7|3931.7|3940.7|3931.7|3939.9|3930.9|0
1686530100000|2023-06-12 00:35:00|3940.9|3931.9|3940.4|3931.4|3941.3|3932.3|3940.3|3931.3|0
1686530400000|2023-06-12 00:40:00|3940.2|3931.2|3941.2|3932.2|3941.2|3932.2|3940.2|3931.2|0
1686530700000|2023-06-12 00:45:00|3941.1|3932.1|3940.7|3931.7|3941.1|3932.1|3940.3|3931.3|0
1686531000000|2023-06-12 00:50:00|3940.6|3931.6|3940.5|3931.5|3940.7|3931.7|3940.2|3931.2|0
1686531300000|2023-06-12 00:55:00|3940.7|3931.7|3940.7|3931.7|3941|3932|3940.6|3931.6|0
1686531600000|2023-06-12 01:00:00|3936.8|3927.8|3937|3928|3937.2|3928.2|3936.7|3927.7|0
1686531900000|2023-06-12 01:05:00|3936.8|3927.8|3937.1|3928.1|3937.2|3928.2|3936.8|3927.8|0
1686532200000|2023-06-12 01:10:00|3937|3928|3937|3928|3937.6|3928.6|3937|3928|0
1686532500000|2023-06-12 01:15:00|3940.5|3931.5|3947.6|3943.6|3948.1|3944.1|3922.6|3918.6|403
1686532800000|2023-06-12 01:20:00|3948.1|3944.1|3941.6|3937.6|3956.1|3952.1|3940.6|3936.6|397
1686533100000|2023-06-12 01:25:00|3942.1|3938.1|3933.6|3929.6|3942.6|3938.6|3933.6|3929.6|150
1686533400000|2023-06-12 01:30:00|3934.6|3930.6|3936.6|3932.6|3944.6|3940.6|3928.6|3924.6|2518
1686533700000|2023-06-12 01:35:00|3937.1|3933.1|3930.1|3926.1|3943.6|3939.6|3920.1|3916.1|2035
1686534000000|2023-06-12 01:40:00|3929.6|3925.6|3922.6|3918.6|3936.6|3932.6|3919.6|3915.6|1248
1686534300000|2023-06-12 01:45:00|3921.6|3917.6|3916.6|3912.6|3928.6|3924.6|3916.1|3912.1|991
1686534600000|2023-06-12 01:50:00|3916.1|3912.1|3903.1|3899.1|3917.6|3913.6|3901.6|3897.6|1687
1686534900000|2023-06-12 01:55:00|3902.6|3898.6|3912.6|3908.6|3915.6|3911.6|3898.6|3894.6|1128
1686535200000|2023-06-12 02:00:00|3912.1|3908.1|3905.1|3901.1|3916.1|3912.1|3902.1|3898.1|1594
1686535500000|2023-06-12 02:05:00|3905.6|3901.6|3900.6|3896.6|3906.6|3902.6|3896.6|3892.6|1115
1686535800000|2023-06-12 02:10:00|3899.6|3895.6|3908.1|3904.1|3908.6|3904.6|3897.6|3893.6|752
1686536100000|2023-06-12 02:15:00|3907.6|3903.6|3910.6|3906.6|3916.6|3912.6|3905.6|3901.6|854
1686536400000|2023-06-12 02:20:00|3911.6|3907.6|3920.6|3916.6|3921.6|3917.6|3909.6|3905.6|747
1686536700000|2023-06-12 02:25:00|3920.1|3916.1|3918.6|3914.6|3921.1|3917.1|3910.6|3906.6|695
1686537000000|2023-06-12 02:30:00|3919.1|3915.1|3900.6|3896.6|3919.6|3915.6|3899.6|3895.6|588
1686537300000|2023-06-12 02:35:00|3900.1|3896.1|3898.6|3894.6|3902.6|3898.6|3894.6|3890.6|778
1686537600000|2023-06-12 02:40:00|3897.6|3893.6|3902.1|3898.1|3904.6|3900.6|3897.1|3893.1|370
1686537900000|2023-06-12 02:45:00|3902.6|3898.6|3902.1|3898.1|3905.6|3901.6|3900.6|3896.6|462
1686538200000|2023-06-12 02:50:00|3901.6|3897.6|3910.6|3906.6|3912.6|3908.6|3901.1|3897.1|447
1686538500000|2023-06-12 02:55:00|3910.1|3906.1|3918.6|3914.6|3918.6|3914.6|3907.1|3903.1|539
1686538800000|2023-06-12 03:00:00|3918.1|3914.1|3921.6|3917.6|3921.6|3917.6|3910.6|3906.6|397
1686539100000|2023-06-12 03:05:00|3920.6|3916.6|3915.6|3911.6|3920.6|3916.6|3912.6|3908.6|472
1686539400000|2023-06-12 03:10:00|3916.1|3912.1|3912.1|3908.1|3920.6|3916.6|3911.6|3907.6|595
1686539700000|2023-06-12 03:15:00|3911.6|3907.6|3913.6|3909.6|3916.6|3912.6|3910.6|3906.6|349
1686540000000|2023-06-12 03:20:00|3912.6|3908.6|3918.1|3914.1|3920.6|3916.6|3911.6|3907.6|203
1686540300000|2023-06-12 03:25:00|3918.6|3914.6|3920.1|3916.1|3920.6|3916.6|3915.6|3911.6|156
1686540600000|2023-06-12 03:30:00|3919.6|3915.6|3920.6|3916.6|3922.6|3918.6|3918.6|3914.6|286
1686540900000|2023-06-12 03:35:00|3921.1|3917.1|3918.6|3914.6|3924.6|3920.6|3917.6|3913.6|239
1686541200000|2023-06-12 03:40:00|3918.1|3914.1|3916.1|3912.1|3921.1|3917.1|3914.6|3910.6|370
1686541500000|2023-06-12 03:45:00|3915.6|3911.6|3917.6|3913.6|3918.6|3914.6|3915.6|3911.6|192
1686541800000|2023-06-12 03:50:00|3916.6|3912.6|3916.6|3912.6|3918.6|3914.6|3913.6|3909.6|241
1686542100000|2023-06-12 03:55:00|3915.6|3911.6|3915.1|3911.1|3917.6|3913.6|3914.6|3910.6|154
1686542400000|2023-06-12 04:00:00|3918.1|3909.1|3917.6|3908.6|3918.1|3909.1|3917.4|3908.4|0
1686542700000|2023-06-12 04:05:00|3917.8|3908.8|3917.8|3908.8|3918.1|3909.1|3917.7|3908.7|0
1686543000000|2023-06-12 04:10:00|3917.6|3908.6|3917.8|3908.8|3917.8|3908.8|3917.6|3908.6|0
1686543300000|2023-06-12 04:15:00|3917.6|3908.6|3917.1|3908.1|3917.8|3908.8|3916.9|3907.9|0
1686543600000|2023-06-12 04:20:00|3917|3908|3917.2|3908.2|3917.4|3908.4|3916.9|3907.9|0
1686543900000|2023-06-12 04:25:00|3917|3908|3917|3908|3917.4|3908.4|3916.9|3907.9|0
1686544200000|2023-06-12 04:30:00|3917.1|3908.1|3917|3908|3917.4|3908.4|3917|3908|0
1686544500000|2023-06-12 04:35:00|3916.9|3907.9|3916.8|3907.8|3917|3908|3916.8|3907.8|0
1686544800000|2023-06-12 04:40:00|3916.9|3907.9|3916.8|3907.8|3917|3908|3916.8|3907.8|0
1686545100000|2023-06-12 04:45:00|3916.9|3907.9|3921.7|3912.7|3921.7|3912.7|3916.9|3907.9|0
1686545400000|2023-06-12 04:50:00|3921.6|3912.6|3921.7|3912.7|3921.7|3912.7|3921.5|3912.5|0
1686545700000|2023-06-12 04:55:00|3921.8|3912.8|3922.1|3913.1|3922.4|3913.4|3921.6|3912.6|34
1686546000000|2023-06-12 05:00:00|3915.6|3911.6|3920.1|3916.1|3920.6|3916.6|3906.6|3902.6|545
1686546300000|2023-06-12 05:05:00|3919.6|3915.6|3934.6|3930.6|3937.6|3933.6|3919.1|3915.1|748
1686546600000|2023-06-12 05:10:00|3935.6|3931.6|3934.1|3930.1|3938.6|3934.6|3928.6|3924.6|713
1686546900000|2023-06-12 05:15:00|3934.6|3930.6|3941.6|3937.6|3943.6|3939.6|3932.6|3928.6|1017
1686547200000|2023-06-12 05:20:00|3942.6|3938.6|3945.6|3941.6|3946.6|3942.6|3936.6|3932.6|960
1686547500000|2023-06-12 05:25:00|3946.6|3942.6|3941.1|3937.1|3949.6|3945.6|3939.6|3935.6|986
1686547800000|2023-06-12 05:30:00|3940.6|3936.6|3935.6|3931.6|3941.6|3937.6|3931.6|3927.6|655
1686548100000|2023-06-12 05:35:00|3934.6|3930.6|3931.6|3927.6|3937.6|3933.6|3928.6|3924.6|423
1686548400000|2023-06-12 05:40:00|3930.6|3926.6|3930.6|3926.6|3933.6|3929.6|3928.6|3924.6|433
1686548700000|2023-06-12 05:45:00|3929.6|3925.6|3930.6|3926.6|3934.6|3930.6|3928.6|3924.6|299
1686549000000|2023-06-12 05:50:00|3930.1|3926.1|3934.6|3930.6|3939.1|3935.1|3928.6|3924.6|354
1686549300000|2023-06-12 05:55:00|3935.6|3931.6|3936.6|3932.6|3937.6|3933.6|3933.6|3929.6|309
1686549600000|2023-06-12 06:00:00|3937.1|3933.1|3946.6|3942.6|3949.6|3945.6|3935.6|3931.6|680
1686549900000|2023-06-12 06:05:00|3946.1|3942.1|3948.6|3944.6|3949.6|3945.6|3942.6|3938.6|473
1686550200000|2023-06-12 06:10:00|3949.6|3945.6|3948.6|3944.6|3951.6|3947.6|3947.6|3943.6|647
1686550500000|2023-06-12 06:15:00|3949.1|3945.1|3952.1|3948.1|3955.6|3951.6|3948.6|3944.6|589
1686550800000|2023-06-12 06:20:00|3952.6|3948.6|3950.6|3946.6|3956.6|3952.6|3949.6|3945.6|571
1686551100000|2023-06-12 06:25:00|3951.1|3947.1|3951.1|3947.1|3958.1|3954.1|3949.6|3945.6|506
1686551400000|2023-06-12 06:30:00|3950.6|3946.6|3944.6|3940.6|3951.1|3947.1|3940.6|3936.6|579
1686551700000|2023-06-12 06:35:00|3945.6|3941.6|3944.6|3940.6|3950.6|3946.6|3944.6|3940.6|335
1686552000000|2023-06-12 06:40:00|3945.6|3941.6|3944.6|3940.6|3947.6|3943.6|3943.6|3939.6|242
1686552300000|2023-06-12 06:45:00|3945.1|3941.1|3941.6|3937.6|3948.6|3944.6|3941.6|3937.6|479
1686552600000|2023-06-12 06:50:00|3940.6|3936.6|3940.6|3936.6|3943.6|3939.6|3939.6|3935.6|423
1686552900000|2023-06-12 06:55:00|3939.6|3935.6|3940.1|3936.1|3942.6|3938.6|3937.6|3933.6|494
1686553200000|2023-06-12 07:00:00|3940.6|3936.6|3937.6|3933.6|3941.6|3937.6|3933.6|3929.6|555
1686553500000|2023-06-12 07:05:00|3937.1|3933.1|3936.6|3932.6|3938.6|3934.6|3935.6|3931.6|356
1686553800000|2023-06-12 07:10:00|3935.6|3931.6|3933.6|3929.6|3937.6|3933.6|3932.6|3928.6|660
1686554100000|2023-06-12 07:15:00|3934.6|3930.6|3927.6|3923.6|3934.6|3930.6|3922.6|3918.6|1236
1686554400000|2023-06-12 07:20:00|3926.6|3922.6|3933.6|3929.6|3933.6|3929.6|3925.6|3921.6|580
1686554700000|2023-06-12 07:25:00|3932.6|3928.6|3933.1|3929.1|3933.6|3929.6|3930.6|3926.6|399
1686555000000|2023-06-12 07:30:00|3932.6|3928.6|3930.6|3926.6|3933.1|3929.1|3928.1|3924.1|565
1686555300000|2023-06-12 07:35:00|3931.6|3927.6|3931.1|3927.1|3932.6|3928.6|3928.6|3924.6|330
1686555600000|2023-06-12 07:40:00|3931.6|3927.6|3928.6|3924.6|3933.6|3929.6|3926.6|3922.6|254
1686555900000|2023-06-12 07:45:00|3929.6|3925.6|3937.6|3933.6|3938.6|3934.6|3928.6|3924.6|623
1686556200000|2023-06-12 07:50:00|3938.1|3934.1|3944.6|3940.6|3945.6|3941.6|3937.6|3933.6|548
1686556500000|2023-06-12 07:55:00|3945.1|3941.1|3945.6|3941.6|3946.6|3942.6|3940.6|3936.6|657
1686556800000|2023-06-12 08:00:00|3945.3|3941.3|3949.3|3945.3|3950.3|3946.3|3942.3|3938.3|941
1686557100000|2023-06-12 08:05:00|3948.3|3944.3|3945.3|3941.3|3949.3|3945.3|3943.3|3939.3|913
1686557400000|2023-06-12 08:10:00|3945.8|3941.8|3949.3|3945.3|3949.3|3945.3|3943.3|3939.3|469
1686557700000|2023-06-12 08:15:00|3948.8|3944.8|3948.8|3944.8|3950.3|3946.3|3948.3|3944.3|429
1686558000000|2023-06-12 08:20:00|3948.3|3944.3|3950.3|3946.3|3950.3|3946.3|3947.3|3943.3|1600
1686558300000|2023-06-12 08:25:00|3949.8|3945.8|3950.8|3946.8|3951.3|3947.3|3949.8|3945.8|206
1686558600000|2023-06-12 08:30:00|3953.8|3944.8|3954.1|3945.1|3955.3|3946.3|3953.8|3944.8|0
1686558900000|2023-06-12 08:35:00|3954|3945|3953|3944|3954.5|3945.5|3952.7|3943.7|0
1686559200000|2023-06-12 08:40:00|3953.1|3944.1|3953|3944|3953.6|3944.6|3953|3944|0
1686559500000|2023-06-12 08:45:00|3953.1|3944.1|3953.4|3944.4|3953.8|3944.8|3953|3944|0
1686559800000|2023-06-12 08:50:00|3953.2|3944.2|3953.7|3944.7|3953.9|3944.9|3952.9|3943.9|0
1686560100000|2023-06-12 08:55:00|3953.6|3944.6|3954.5|3945.5|3954.9|3945.9|3953.6|3944.6|0
1686560400000|2023-06-12 09:00:00|3954.6|3945.6|3956|3947|3956.2|3947.2|3954.3|3945.3|0
1686560700000|2023-06-12 09:05:00|3955.9|3946.9|3955.5|3946.5|3956|3947|3955|3946|0
1686561000000|2023-06-12 09:10:00|3955.4|3946.4|3956.1|3947.1|3956.2|3947.2|3955.4|3946.4|0
1686561300000|2023-06-12 09:15:00|3955.9|3946.9|3955.8|3947.8|3961.8|3951.8|3955.8|3946.9|42
1686561600000|2023-06-12 09:20:00|3956.8|3948.8|3955.8|3948.8|3956.8|3949.8|3954.8|3946.8|31
1686561900000|2023-06-12 09:25:00|3956.8|3947.8|3954.8|3946.8|3957.8|3950.8|3953.8|3946.8|20
1686562200000|2023-06-12 09:30:00|3953.8|3947.8|3960.8|3953.8|3962.8|3955.8|3953.8|3946.8|89
1686562500000|2023-06-12 09:35:00|3959.8|3952.8|3960.8|3952.8|3962.8|3954.8|3958.8|3950.8|45
1686562800000|2023-06-12 09:40:00|3959.8|3953.8|3956.8|3949.8|3960.8|3953.8|3955.8|3948.8|45
1686563100000|2023-06-12 09:45:00|3955.8|3948.8|3951.8|3944.8|3955.8|3949.8|3951.8|3944.8|24
1686563400000|2023-06-12 09:50:00|3952.8|3945.8|3950.8|3943.8|3952.8|3945.8|3950.8|3943.8|15
1686563700000|2023-06-12 09:55:00|3951.8|3944.8|3949.8|3941.8|3951.8|3944.8|3948.8|3941.8|51
1686564000000|2023-06-12 10:00:00|3950.8|3943.8|3950.8|3943.8|3950.8|3943.8|3947.8|3940.8|21
1686564300000|2023-06-12 10:05:00|3949.8|3942.8|3950.8|3942.8|3950.8|3943.8|3948.8|3941.8|4
1686564600000|2023-06-12 10:10:00|3949.8|3943.8|3950.8|3942.8|3950.8|3943.8|3948.8|3941.8|9
1686564900000|2023-06-12 10:15:00|3949.8|3941.8|3946.8|3939.8|3950.8|3942.8|3946.8|3939.8|12
1686565200000|2023-06-12 10:20:00|3945.8|3937.8|3947.8|3939.8|3947.8|3939.8|3944.8|3937.8|4
1686565500000|2023-06-12 10:25:00|3946.8|3938.8|3947.8|3939.8|3948.8|3941.8|3945.8|3938.8|9
1686565800000|2023-06-12 10:30:00|3946.8|3940.8|3948.8|3941.8|3949.8|3941.8|3946.8|3939.8|5
1686566100000|2023-06-12 10:35:00|3949.8|3942.8|3946.8|3938.8|3949.8|3942.8|3945.8|3938.8|2
1686566400000|2023-06-12 10:40:00|3947.8|3939.8|3947.8|3939.8|3948.8|3941.8|3946.8|3939.8|0
1686566700000|2023-06-12 10:45:00|3946.8|3938.8|3944.8|3936.8|3946.8|3938.8|3941.8|3934.8|23
1686567000000|2023-06-12 10:50:00|3943.8|3937.8|3947.8|3939.8|3947.8|3939.8|3943.8|3937.8|1
1686567300000|2023-06-12 10:55:00|3946.8|3938.8|3947.8|3939.8|3948.8|3940.8|3945.8|3938.8|5
1686567600000|2023-06-12 11:00:00|3946.8|3938.8|3948.8|3940.8|3948.8|3941.8|3943.8|3935.8|2
1686567900000|2023-06-12 11:05:00|3947.8|3939.8|3948.8|3941.8|3948.8|3941.8|3946.8|3938.8|0
1686568200000|2023-06-12 11:10:00||3940.8||3940.8||3941.8||3940.8|0
1686568500000|2023-06-12 11:15:00|3949.8|3941.8|3948.8|3940.8|3949.8|3942.8|3947.8|3940.8|0
1686568800000|2023-06-12 11:20:00|3947.8|3941.8|3949.8|3941.8|3949.8|3942.8|3947.8|3940.8|0
1686569100000|2023-06-12 11:25:00|3948.8|3942.8|3949.8|3941.8|3949.8|3942.8|3948.8|3941.8|2
1686569400000|2023-06-12 11:30:00|3948.8|3942.8|3950.8|3942.8|3951.8|3943.8|3948.8|3941.8|1
1686569700000|2023-06-12 11:35:00|3949.8|3943.8|3950.8|3942.8|3951.8|3943.8|3949.8|3942.8|1
1686570000000|2023-06-12 11:40:00|3949.8|3943.8|3950.8|3943.8|3950.8|3943.8|3949.8|3943.8|0
1686570300000|2023-06-12 11:45:00|3949.8|3942.8|3950.8|3943.8|3950.8|3943.8|3949.8|3942.8|0
1686570600000|2023-06-12 11:50:00|3951.8|3944.8|3951.8|3943.8|3951.8|3944.8|3949.8|3942.8|3
1686570900000|2023-06-12 11:55:00|3950.8|3942.8|3950.8|3942.8|3950.8|3942.8|3948.8|3941.8|0
1686571200000|2023-06-12 12:00:00|3949.8|3941.8|3950.8|3942.8|3950.8|3943.8|3949.8|3941.8|1
1686571500000|2023-06-12 12:05:00|3949.8|3943.8|3948.8|3940.8|3950.8|3943.8|3946.8|3939.8|0
1686571800000|2023-06-12 12:10:00|3947.8|3941.8|3950.8|3942.8|3950.8|3943.8|3947.8|3940.8|14
1686572100000|2023-06-12 12:15:00|3949.8|3943.8|3949.8|3941.8|3950.8|3943.8|3948.8|3940.8|6
1686572400000|2023-06-12 12:20:00|3948.8|3940.8|3945.8|3938.8|3948.8|3941.8|3945.8|3937.8|6
1686572700000|2023-06-12 12:25:00|3946.8|3937.8|3945.8|3937.8|3946.8|3938.8|3943.8|3936.8|10
1686573000000|2023-06-12 12:30:00|3944.8|3936.8|3946.8|3939.8|3946.8|3939.8|3943.8|3936.8|16
1686573300000|2023-06-12 12:35:00|3945.8|3938.8|3947.8|3939.8|3947.8|3940.8|3945.8|3938.8|4
1686573600000|2023-06-12 12:40:00|3946.8|3940.8|3947.8|3939.8|3948.8|3941.8|3945.8|3938.8|19
1686573900000|2023-06-12 12:45:00|3946.8|3938.8|3947.8|3939.8|3948.8|3941.8|3946.8|3938.8|5
1686574200000|2023-06-12 12:50:00|3946.8|3940.8|3947.8|3940.8|3948.8|3941.8|3946.8|3939.8|3
1686574500000|2023-06-12 12:55:00|3948.8|3941.8|3949.3|3943.3|3950.8|3943.8|3948.8|3940.8|17
1686574800000|2023-06-12 13:00:00|3948.8|3942.8|3948.3|3942.3|3948.8|3942.8|3946.3|3940.3|5
1686575100000|2023-06-12 13:05:00|3947.8|3941.8|3946.8|3940.8|3948.3|3942.3|3946.3|3940.3|7
1686575400000|2023-06-12 13:10:00|3947.3|3941.3|3948.8|3942.8|3949.3|3943.3|3947.3|3941.3|3
1686575700000|2023-06-12 13:15:00|3949.3|3943.3|3945.8|3939.8|3949.3|3943.3|3945.3|3939.3|14
1686576000000|2023-06-12 13:20:00|3945.3|3939.3|3943.8|3937.8|3945.8|3939.8|3943.3|3937.3|39
1686576300000|2023-06-12 13:25:00|3943.3|3937.3|3939.3|3933.3|3943.8|3937.8|3938.8|3932.8|27
1686576600000|2023-06-12 13:30:00|3940.3|3934.3|3947.3|3941.3|3947.8|3941.8|3929.3|3923.3|391
1686576900000|2023-06-12 13:35:00|3947.8|3941.8|3936.3|3930.3|3949.8|3943.8|3929.3|3923.3|336
1686577200000|2023-06-12 13:40:00|3936.8|3930.8|3939.3|3933.3|3940.3|3934.3|3931.3|3925.3|207
1686577500000|2023-06-12 13:45:00|3939.8|3933.8|3947.3|3941.3|3948.3|3942.3|3936.3|3930.3|263
1686577800000|2023-06-12 13:50:00|3946.8|3940.8|3951.3|3945.3|3951.3|3945.3|3945.3|3939.3|211
1686578100000|2023-06-12 13:55:00|3950.8|3944.8|3949.3|3943.3|3956.3|3950.3|3947.3|3941.3|245
1686578400000|2023-06-12 14:00:00|3950.3|3944.3|3950.3|3944.3|3953.8|3947.8|3946.8|3940.8|62
1686578700000|2023-06-12 14:05:00|3949.3|3943.3|3943.8|3937.8|3950.3|3944.3|3939.8|3933.8|63
1686579000000|2023-06-12 14:10:00|3944.3|3938.3|3944.3|3938.3|3946.8|3940.8|3940.8|3934.8|61
1686579300000|2023-06-12 14:15:00|3943.8|3937.8|3948.3|3942.3|3949.3|3943.3|3943.3|3937.3|42
1686579600000|2023-06-12 14:20:00|3948.8|3942.8|3955.3|3949.3|3955.8|3949.8|3948.3|3942.3|102
1686579900000|2023-06-12 14:25:00|3955.8|3949.8|3949.3|3943.3|3955.8|3949.8|3945.3|3939.3|55
1686580200000|2023-06-12 14:30:00|3949.8|3943.8|3953.3|3947.3|3955.3|3949.3|3947.3|3941.3|45
1686580500000|2023-06-12 14:35:00|3952.3|3946.3|3945.8|3939.8|3952.3|3946.3|3941.3|3935.3|44
1686580800000|2023-06-12 14:40:00|3945.3|3939.3|3949.3|3943.3|3951.3|3945.3|3943.8|3937.8|25
1686581100000|2023-06-12 14:45:00|3949.8|3943.8|3952.3|3946.3|3955.3|3949.3|3948.3|3942.3|66
1686581400000|2023-06-12 14:50:00|3952.8|3946.8|3951.8|3945.8|3953.3|3947.3|3950.3|3944.3|36
1686581700000|2023-06-12 14:55:00|3951.3|3945.3|3953.3|3947.3|3956.3|3950.3|3950.8|3944.8|49
1686582000000|2023-06-12 15:00:00|3954.3|3948.3|3948.3|3942.3|3954.3|3948.3|3947.3|3941.3|40
1686582300000|2023-06-12 15:05:00|3947.8|3941.8|3951.8|3945.8|3953.3|3947.3|3947.8|3941.8|39
1686582600000|2023-06-12 15:10:00|3952.3|3946.3|3951.3|3945.3|3953.3|3947.3|3950.3|3944.3|26
1686582900000|2023-06-12 15:15:00|3951.8|3945.8|3948.3|3942.3|3951.8|3945.8|3945.3|3939.3|25
1686583200000|2023-06-12 15:20:00|3947.8|3941.8|3951.8|3945.8|3952.8|3946.8|3947.3|3941.3|49
1686583500000|2023-06-12 15:25:00|3952.3|3946.3|3950.3|3944.3|3952.8|3946.8|3950.3|3944.3|34
1686583800000|2023-06-12 15:30:00|3950.8|3944.8|3949.3|3943.3|3950.8|3944.8|3946.3|3940.3|30
1686584100000|2023-06-12 15:35:00|3948.8|3942.8|3948.8|3942.8|3950.3|3944.3|3946.3|3940.3|66
1686584400000|2023-06-12 15:40:00|3949.3|3943.3|3947.3|3941.3|3949.3|3943.3|3946.3|3940.3|73
1686584700000|2023-06-12 15:45:00|3946.8|3940.8|3941.3|3935.3|3947.3|3941.3|3940.3|3934.3|37
1686585000000|2023-06-12 15:50:00|3940.8|3934.8|3942.3|3936.3|3944.3|3938.3|3939.3|3933.3|36
1686585300000|2023-06-12 15:55:00|3941.8|3935.8|3945.3|3939.3|3945.3|3939.3|3941.3|3935.3|28
1686585600000|2023-06-12 16:00:00|3944.8|3938.8|3943.8|3937.8|3945.8|3939.8|3943.3|3937.3|94
1686585900000|2023-06-12 16:05:00|3943.3|3937.3|3945.3|3939.3|3947.8|3941.8|3943.3|3937.3|53
1686586200000|2023-06-12 16:10:00|3944.8|3938.8|3948.3|3942.3|3948.3|3942.3|3944.3|3938.3|62
1686586500000|2023-06-12 16:15:00|3948.8|3942.8|3949.8|3943.8|3952.3|3946.3|3948.3|3942.3|81
1686586800000|2023-06-12 16:20:00|3950.3|3944.3|3951.3|3945.3|3952.3|3946.3|3949.3|3943.3|62
1686587100000|2023-06-12 16:25:00|3952.3|3946.3|3951.8|3945.8|3952.3|3946.3|3950.3|3944.3|72
1686587400000|2023-06-12 16:30:00|3951.3|3945.3|3950.3|3944.3|3951.3|3945.3|3949.3|3943.3|33
1686587700000|2023-06-12 16:35:00|3950.8|3944.8|3949.8|3943.8|3952.3|3946.3|3949.3|3943.3|24
1686588000000|2023-06-12 16:40:00|3949.3|3943.3|3947.3|3941.3|3950.3|3944.3|3946.3|3940.3|25
1686588300000|2023-06-12 16:45:00|3947.8|3941.8|3947.3|3941.3|3948.3|3942.3|3946.8|3940.8|27
1686588600000|2023-06-12 16:50:00|3947.8|3941.8|3946.8|3940.8|3948.8|3942.8|3946.3|3940.3|38
1686588900000|2023-06-12 16:55:00|3947.3|3941.3|3945.3|3939.3|3947.3|3941.3|3943.3|3937.3|27
1686589200000|2023-06-12 17:00:00|3944.8|3938.8|3944.8|3938.8|3946.3|3940.3|3943.8|3937.8|29
1686589500000|2023-06-12 17:05:00|3945.3|3939.3|3943.3|3937.3|3946.3|3940.3|3943.3|3937.3|50
1686589800000|2023-06-12 17:10:00|3943.8|3937.8|3942.3|3936.3|3944.3|3938.3|3941.3|3935.3|49
1686590100000|2023-06-12 17:15:00|3941.8|3935.8|3942.3|3936.3|3943.3|3937.3|3940.3|3934.3|60
1686590400000|2023-06-12 17:20:00|3942.8|3936.8|3941.3|3935.3|3943.3|3937.3|3940.3|3934.3|12
1686590700000|2023-06-12 17:25:00|3942.3|3936.3|3943.3|3937.3|3943.3|3937.3|3941.3|3935.3|34
1686591000000|2023-06-12 17:30:00|3943.8|3937.8|3945.3|3939.3|3947.3|3941.3|3943.3|3937.3|28
1686591300000|2023-06-12 17:35:00|3945.8|3939.8|3947.8|3941.8|3947.8|3941.8|3945.3|3939.3|25
1686591600000|2023-06-12 17:40:00|3947.3|3941.3|3950.3|3944.3|3950.3|3944.3|3946.3|3940.3|43
1686591900000|2023-06-12 17:45:00|3950.8|3944.8|3954.3|3948.3|3955.8|3949.8|3950.8|3944.8|60
1686592200000|2023-06-12 17:50:00|3953.3|3947.3|3951.3|3945.3|3953.3|3947.3|3951.3|3945.3|19
1686592500000|2023-06-12 17:55:00|3951.8|3945.8|3952.3|3946.3|3952.3|3946.3|3951.3|3945.3|30
1686592800000|2023-06-12 18:00:00|3951.8|3945.8|3952.3|3946.3|3952.3|3946.3|3949.3|3943.3|22
1686593100000|2023-06-12 18:05:00|3951.8|3945.8|3951.8|3945.8|3952.3|3946.3|3951.3|3945.3|17
1686593400000|2023-06-12 18:10:00|3952.3|3946.3|3952.3|3946.3|3955.3|3949.3|3951.3|3945.3|13
1686593700000|2023-06-12 18:15:00|3952.8|3946.8|3952.3|3946.3|3954.3|3948.3|3950.8|3944.8|26
1686594000000|2023-06-12 18:20:00|3951.8|3945.8|3951.8|3945.8|3952.3|3946.3|3949.8|3943.8|15
1686594300000|2023-06-12 18:25:00|3951.3|3945.3|3948.8|3942.8|3953.3|3947.3|3948.3|3942.3|13
1686594600000|2023-06-12 18:30:00|3949.3|3943.3|3947.8|3941.8|3949.8|3943.8|3947.3|3941.3|22
1686594900000|2023-06-12 18:35:00|3947.3|3941.3|3942.8|3936.8|3947.8|3941.8|3942.8|3936.8|30
1686595200000|2023-06-12 18:40:00|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|3941.3|3935.3|32
1686595500000|2023-06-12 18:45:00|3944.3|3938.3|3947.3|3941.3|3947.3|3941.3|3943.3|3937.3|20
1686595800000|2023-06-12 18:50:00|3946.8|3940.8|3943.3|3937.3|3946.8|3940.8|3943.3|3937.3|17
1686596100000|2023-06-12 18:55:00|3942.8|3936.8|3944.7|3935.7|3944.7|3936.8|3940.3|3934.3|56
1686596400000|2023-06-12 19:00:00|3944.8|3935.8|3944.6|3935.6|3944.8|3935.8|3942.8|3933.8|0
1686596700000|2023-06-12 19:05:00|3944.5|3935.5|3944.9|3935.9|3944.9|3935.9|3943.6|3934.6|0
1686597000000|2023-06-12 19:10:00|3944.8|3935.8|3945.2|3936.2|3945.4|3936.4|3943.2|3934.2|0
1686597300000|2023-06-12 19:15:00|3945.3|3936.3|3944.9|3935.9|3946.9|3937.9|3944.9|3935.9|0
1686597600000|2023-06-12 19:20:00|3945|3936|3943.2|3934.2|3945|3936|3942.3|3933.3|0
1686597900000|2023-06-12 19:25:00|3943.3|3934.3|3943.3|3934.3|3944.6|3935.6|3943|3934|0
1686598200000|2023-06-12 19:30:00|3943.2|3934.2|3942|3933|3944|3935|3941.9|3932.9|0
1686598500000|2023-06-12 19:35:00|3942.1|3933.1|3943.1|3934.1|3943.1|3934.1|3941.9|3932.9|0
1686598800000|2023-06-12 19:40:00|3943.2|3934.2|3943.6|3934.6|3944.3|3935.3|3942.8|3933.8|0
1686599100000|2023-06-12 19:45:00|3943.5|3934.5|3942.4|3933.4|3943.6|3934.6|3941.5|3932.5|0
1686599400000|2023-06-12 19:50:00|3942.7|3933.7|3940.4|3931.4|3943.2|3934.2|3939.9|3930.9|0
1686599700000|2023-06-12 19:55:00|3940.3|3931.3|3941.7|3932.7|3941.7|3932.7|3938.4|3929.4|0
1686600000000|2023-06-12 20:00:00|3941.3|3932.3|3940.2|3931.2|3941.7|3932.7|3938.5|3929.5|0
1686600300000|2023-06-12 20:05:00|3940.1|3931.1|3938.7|3929.7|3940.2|3931.2|3938.5|3929.5|0
1686600600000|2023-06-12 20:10:00|3938.8|3929.8|3940.5|3931.5|3940.9|3931.9|3938.7|3929.7|0
1686600900000|2023-06-12 20:15:00|3940.7|3931.7|3941.5|3932.5|3941.7|3932.7|3940.7|3931.7|0
1686601200000|2023-06-12 20:20:00|3941.6|3932.6|3941.5|3932.5|3942|3933|3941.5|3932.5|0
1686601500000|2023-06-12 20:25:00|3941.4|3932.4|3941.7|3932.7|3941.7|3932.7|3941.3|3932.3|0
1686601800000|2023-06-12 20:30:00|3941.6|3932.6|3941.9|3932.9|3942|3933|3941.6|3932.6|0
1686602100000|2023-06-12 20:35:00|3941.8|3932.8|3942.2|3933.2|3942.4|3933.4|3941.8|3932.8|0
1686602400000|2023-06-12 20:40:00|3942.3|3933.3|3942.8|3933.8|3942.8|3933.8|3942.1|3933.1|0
1686602700000|2023-06-12 20:45:00|3942.7|3933.7|3942.4|3933.4|3942.8|3933.8|3942.1|3933.1|0
1686603000000|2023-06-12 20:50:00|3942.3|3933.3|3942.5|3933.5|3942.5|3933.5|3942|3933|0
1686603300000|2023-06-12 20:55:00|3942.7|3933.7|3943.2|3934.2|3943.5|3934.5|3942.5|3933.5|0
1686603600000|2023-06-12 21:00:00|3943.1|3934.1|3943.1|3934.1|3943.2|3934.2|3943|3934|0
1686603900000|2023-06-12 21:05:00|3943.3|3934.3|3943.1|3934.1|3943.3|3934.3|3943|3934|0
1686604200000|2023-06-12 21:10:00|3942.9|3933.9|3942.9|3933.9|3943|3934|3942.9|3933.9|0
1686604500000|2023-06-12 21:15:00|3942.6|3933.6|3942.8|3933.8|3942.8|3933.8|3942.5|3933.5|0
1686604800000|2023-06-12 21:20:00|3942.7|3933.7|3942.8|3933.8|3942.8|3933.8|3942.6|3933.6|0
1686605100000|2023-06-12 21:25:00|3942.7|3933.7|3942.8|3933.8|3942.8|3933.8|3942.7|3933.7|0
1686605400000|2023-06-12 21:30:00|3942.7|3933.7|3942.5|3933.5|3942.7|3933.7|3942.5|3933.5|0
1686605700000|2023-06-12 21:35:00|3942.4|3933.4|3943.8|3934.8|3943.8|3934.8|3942.4|3933.4|0
1686606000000|2023-06-12 21:40:00|3943.7|3934.7|3943.8|3934.8|3943.8|3934.8|3943.7|3934.7|0
1686606300000|2023-06-12 21:45:00|3943.9|3934.9|3943.7|3934.7|3943.9|3934.9|3943.7|3934.7|0
1686606600000|2023-06-12 21:50:00|3943.9|3934.9|3943.8|3934.8|3943.9|3934.9|3943.7|3934.7|0
1686606900000|2023-06-12 21:55:00|3943.9|3934.9|3944|3935|3944|3935|3943.8|3934.8|0
1686607200000|2023-06-12 22:00:00|3943.9|3934.9|3942.8|3933.8|3943.9|3934.9|3942.6|3933.6|0
1686607500000|2023-06-12 22:05:00|3942.9|3933.9|3942.6|3933.6|3942.9|3933.9|3942.6|3933.6|0
1686607800000|2023-06-12 22:10:00|3942.7|3933.7|3943.1|3934.1|3943.1|3934.1|3942.6|3933.6|0
1686608100000|2023-06-12 22:15:00|3943|3934|3943.3|3934.3|3943.5|3934.5|3942.9|3933.9|0
1686608400000|2023-06-12 22:20:00|3943.1|3934.1|3942.7|3933.7|3943.2|3934.2|3942.6|3933.6|0
1686608700000|2023-06-12 22:25:00|3942.9|3933.9|3943.3|3934.3|3943.7|3934.7|3942.7|3933.7|0
1686609000000|2023-06-12 22:30:00|3943.2|3934.2|3942.9|3933.9|3943.3|3934.3|3942.9|3933.9|0
1686609300000|2023-06-12 22:35:00|3943.1|3934.1|3943.3|3934.3|3943.3|3934.3|3942.9|3933.9|0
1686609600000|2023-06-12 22:40:00|3943.1|3934.1|3943.7|3934.7|3943.7|3934.7|3943.1|3934.1|0
1686609900000|2023-06-12 22:45:00|3943.8|3934.8|3944.8|3935.8|3946.1|3937.1|3943.8|3934.8|0
1686610200000|2023-06-12 22:50:00|3944.7|3935.7|3945|3936|3945|3936|3944.6|3935.6|0
1686610500000|2023-06-12 22:55:00|3945.1|3936.1|3945.5|3936.5|3945.7|3936.7|3944.6|3935.6|0
1686610800000|2023-06-12 23:00:00|3945.8|3936.8|3944.8|3935.8|3945.9|3936.9|3944.4|3935.4|0
1686611100000|2023-06-12 23:05:00|3944.9|3935.9|3944.3|3935.3|3945.9|3936.9|3944.2|3935.2|0
1686611400000|2023-06-12 23:10:00|3944.2|3935.2|3944.8|3935.8|3944.8|3935.8|3943.9|3934.9|0
1686611700000|2023-06-12 23:15:00|3944.9|3935.9|3945.3|3936.3|3945.5|3936.5|3944.9|3935.9|0
1686612000000|2023-06-12 23:20:00|3945.2|3936.2|3945.5|3936.5|3945.5|3936.5|3945.2|3936.2|0
1686612300000|2023-06-12 23:25:00|3945.4|3936.4|3944.7|3935.7|3945.5|3936.5|3944.6|3935.6|0
1686612600000|2023-06-12 23:30:00|3944.6|3935.6|3943.8|3934.8|3944.9|3935.9|3943.8|3934.8|0
1686612900000|2023-06-12 23:35:00|3943.7|3934.7|3943.5|3934.5|3943.8|3934.8|3943.3|3934.3|0
1686613200000|2023-06-12 23:40:00|3943.6|3934.6|3942.9|3933.9|3943.8|3934.8|3942.7|3933.7|0
1686613500000|2023-06-12 23:45:00|3942.8|3933.8|3942.2|3933.2|3942.9|3933.9|3941.9|3932.9|0
1686613800000|2023-06-12 23:50:00|3942.3|3933.3|3942.7|3933.7|3942.8|3933.8|3942.2|3933.2|0
1686614100000|2023-06-12 23:55:00|3942.6|3933.6|3943.1|3934.1|3943.3|3934.3|3942.6|3933.6|0
1686614400000|2023-06-13 00:00:00|3943.3|3934.3|3942.5|3933.5|3943.3|3934.3|3942.5|3933.5|0
1686614700000|2023-06-13 00:05:00|3942.6|3933.6|3943|3934|3943.4|3934.4|3942.5|3933.5|0
1686615000000|2023-06-13 00:10:00|3943.1|3934.1|3943.7|3934.7|3944|3935|3943.1|3934.1|0
1686615300000|2023-06-13 00:15:00|3944|3935|3943.8|3934.8|3944.7|3935.7|3943.4|3934.4|0
1686615600000|2023-06-13 00:20:00|3943.7|3934.7|3943.3|3934.3|3943.9|3934.9|3943.2|3934.2|0
1686615900000|2023-06-13 00:25:00|3943.4|3934.4|3943.3|3934.3|3943.6|3934.6|3942.9|3933.9|0
1686616200000|2023-06-13 00:30:00|3943.2|3934.2|3943.6|3934.6|3943.9|3934.9|3943|3934|0
1686616500000|2023-06-13 00:35:00|3943.7|3934.7|3945.2|3936.2|3945.6|3936.6|3943.6|3934.6|0
1686616800000|2023-06-13 00:40:00|3945.1|3936.1|3945|3936|3945.2|3936.2|3944.8|3935.8|0
1686617100000|2023-06-13 00:45:00|3944.8|3935.8|3945|3936|3945.3|3936.3|3944.8|3935.8|0
1686617400000|2023-06-13 00:50:00|3944.9|3935.9|3944.3|3935.3|3945|3936|3944.3|3935.3|0
1686617700000|2023-06-13 00:55:00|3944.4|3935.4|3944.3|3935.3|3944.5|3935.5|3944.2|3935.2|0
1686618000000|2023-06-13 01:00:00|3944.4|3935.4|3944.3|3935.3|3944.7|3935.7|3944.3|3935.3|0
1686618300000|2023-06-13 01:05:00|3944.5|3935.5|3941.7|3932.7|3944.7|3935.7|3941.7|3932.7|0
1686618600000|2023-06-13 01:10:00|3941.8|3932.8|3941.4|3932.4|3941.8|3932.8|3941.4|3932.4|0
1686618900000|2023-06-13 01:15:00|3941.5|3932.5|3939.3|3935.3|3949.8|3945.8|3937.8|3932.5|382
1686619200000|2023-06-13 01:20:00|3939.8|3935.8|3932.3|3928.3|3941.3|3937.3|3928.3|3924.3|316
1686619500000|2023-06-13 01:25:00|3933.3|3929.3|3938.8|3934.8|3941.3|3937.3|3932.3|3928.3|209
1686619800000|2023-06-13 01:30:00|3940.3|3936.3|3945.3|3941.3|3957.3|3953.3|3934.3|3930.3|2360
1686620100000|2023-06-13 01:35:00|3945.8|3941.8|3952.3|3948.3|3953.3|3949.3|3941.3|3937.3|1698
1686620400000|2023-06-13 01:40:00|3951.3|3947.3|3941.3|3937.3|3952.3|3948.3|3940.8|3936.8|1420
1686620700000|2023-06-13 01:45:00|3940.3|3936.3|3945.3|3941.3|3946.3|3942.3|3937.8|3933.8|810
1686621000000|2023-06-13 01:50:00|3944.8|3940.8|3953.8|3949.8|3958.3|3954.3|3944.3|3940.3|1620
1686621300000|2023-06-13 01:55:00|3953.3|3949.3|3968.3|3964.3|3968.8|3964.8|3947.3|3943.3|989
1686621600000|2023-06-13 02:00:00|3969.3|3965.3|3969.3|3965.3|3979.3|3975.3|3964.3|3960.3|1384
1686621900000|2023-06-13 02:05:00|3968.8|3964.8|3967.8|3963.8|3972.3|3968.3|3959.8|3955.8|1094
1686622200000|2023-06-13 02:10:00|3966.8|3962.8|3958.3|3954.3|3968.8|3964.8|3948.3|3944.3|1707
1686622500000|2023-06-13 02:15:00|3958.8|3954.8|3956.8|3952.8|3962.8|3958.8|3953.3|3949.3|1428
1686622800000|2023-06-13 02:20:00|3955.8|3951.8|3961.8|3957.8|3965.8|3961.8|3955.8|3951.8|1431
1686623100000|2023-06-13 02:25:00|3960.8|3956.8|3964.9|3960.9|3966.9|3962.9|3957.9|3953.9|931
1686623400000|2023-06-13 02:30:00|3965.4|3961.4|3974.9|3970.9|3975.9|3971.9|3960.9|3956.9|740
1686623700000|2023-06-13 02:35:00|3974.4|3970.4|3971.9|3967.9|3984.9|3980.9|3969.9|3965.9|1365
1686624000000|2023-06-13 02:40:00|3970.9|3966.9|3965.4|3961.4|3972.4|3968.4|3963.9|3959.9|397
1686624300000|2023-06-13 02:45:00|3964.9|3960.9|3971.9|3967.9|3974.4|3970.4|3964.9|3960.9|874
1686624600000|2023-06-13 02:50:00|3972.9|3968.9|3974.9|3970.9|3974.9|3970.9|3965.4|3961.4|801
1686624900000|2023-06-13 02:55:00|3973.9|3969.9|3976.4|3972.4|3978.9|3974.9|3970.9|3966.9|831
1686625200000|2023-06-13 03:00:00|3976.9|3972.9|3978.9|3974.9|3981.9|3977.9|3975.9|3971.9|1144
1686625500000|2023-06-13 03:05:00|3978.4|3974.4|3989.9|3985.9|3990.9|3986.9|3977.9|3973.9|1289
1686625800000|2023-06-13 03:10:00|3990.4|3986.4|3991.9|3987.9|3994.9|3990.9|3984.9|3980.9|922
1686626100000|2023-06-13 03:15:00|3992.4|3988.4|3997.9|3993.9|3998.9|3994.9|3992.4|3988.4|1208
1686626400000|2023-06-13 03:20:00|3998.4|3994.4|3998.4|3994.4|3999.9|3995.9|3991.9|3987.9|726
1686626700000|2023-06-13 03:25:00|3998.9|3994.9|4013.4|4009.4|4013.9|4009.9|3998.4|3994.4|1301
1686627000000|2023-06-13 03:30:00|4013.9|4009.9|4018.4|4014.4|4019.9|4015.9|4010.9|4006.9|1892
1686627300000|2023-06-13 03:35:00|4017.9|4013.9|4034.9|4030.9|4036.9|4032.9|4016.9|4012.9|3872
1686627600000|2023-06-13 03:40:00|4035.4|4031.4|4020.9|4016.9|4036.9|4032.9|4019.9|4015.9|1440
1686627900000|2023-06-13 03:45:00|4020.4|4016.4|4026.9|4022.9|4029.9|4025.9|4020.4|4016.4|1004
1686628200000|2023-06-13 03:50:00|4027.9|4023.9|4027.9|4023.9|4030.9|4026.9|4025.9|4021.9|860
1686628500000|2023-06-13 03:55:00|4027.4|4023.4|4030.9|4026.9|4032.9|4028.9|4026.9|4022.9|1177
1686628800000|2023-06-13 04:00:00|4033.4|4024.4|4033.5|4024.5|4033.5|4024.5|4033|4024|1
1686629100000|2023-06-13 04:05:00|4033.3|4024.3|4033.5|4024.5|4034.1|4025.1|4033.3|4024.3|0
1686629400000|2023-06-13 04:10:00|4033.4|4024.4|4033.1|4024.1|4033.4|4024.4|4032.9|4023.9|0
1686629700000|2023-06-13 04:15:00|4033.2|4024.2|4033.2|4024.2|4033.6|4024.6|4033.1|4024.1|0
1686630000000|2023-06-13 04:20:00|4033.1|4024.1|4033.1|4024.1|4033.2|4024.2|4032.9|4023.9|0
1686630300000|2023-06-13 04:25:00|4033.2|4024.2|4032.6|4023.6|4033.2|4024.2|4032.5|4023.5|0
1686630600000|2023-06-13 04:30:00|4032.8|4023.8|4033.1|4024.1|4033.2|4024.2|4032.7|4023.7|0
1686630900000|2023-06-13 04:35:00|4033.2|4024.2|4032.9|4023.9|4033.2|4024.2|4032.6|4023.6|0
1686631200000|2023-06-13 04:40:00|4033|4024|4033.4|4024.4|4033.6|4024.6|4032.8|4023.8|0
1686631500000|2023-06-13 04:45:00|4033.3|4024.3|4032.6|4023.6|4033.4|4024.4|4032.6|4023.6|0
1686631800000|2023-06-13 04:50:00|4032.7|4023.7|4032.8|4023.8|4032.8|4023.8|4032.5|4023.5|0
1686632100000|2023-06-13 04:55:00|4032.7|4023.7|4032.5|4023.5|4033|4024|4032.5|4023.5|6
1686632400000|2023-06-13 05:00:00|4032.6|4023.6|4037.4|4033.4|4038.9|4034.9|4023.9|4019.9|1562
1686632700000|2023-06-13 05:05:00|4037.9|4033.9|4028.9|4024.9|4038.9|4034.9|4027.9|4023.9|868
1686633000000|2023-06-13 05:10:00|4029.4|4025.4|4031.9|4027.9|4032.9|4028.9|4027.4|4023.4|505
1686633300000|2023-06-13 05:15:00|4032.4|4028.4|4023.9|4019.9|4032.9|4028.9|4023.4|4019.4|528
1686633600000|2023-06-13 05:20:00|4022.9|4018.9|4020.9|4016.9|4022.9|4018.9|4012.9|4008.9|893
1686633900000|2023-06-13 05:25:00|4020.4|4016.4|4022.9|4018.9|4023.9|4019.9|4018.9|4014.9|758
1686634200000|2023-06-13 05:30:00|4023.9|4019.9|4024.9|4020.9|4024.9|4020.9|4019.4|4015.4|734
1686634500000|2023-06-13 05:35:00|4023.9|4019.9|4024.9|4020.9|4027.9|4023.9|4022.9|4018.9|353
1686634800000|2023-06-13 05:40:00|4025.9|4021.9|4021.9|4017.9|4026.9|4022.9|4020.9|4016.9|477
1686635100000|2023-06-13 05:45:00|4022.4|4018.4|4023.4|4019.4|4023.9|4019.9|4016.9|4012.9|650
1686635400000|2023-06-13 05:50:00|4022.9|4018.9|4020.9|4016.9|4026.9|4022.9|4020.9|4016.9|455
1686635700000|2023-06-13 05:55:00|4019.9|4015.9|4026.9|4022.9|4027.9|4023.9|4016.9|4012.9|551
1686636000000|2023-06-13 06:00:00|4027.4|4023.4|4031.9|4027.9|4033.4|4029.4|4026.9|4022.9|909
1686636300000|2023-06-13 06:05:00|4031.4|4027.4|4042.9|4038.9|4042.9|4038.9|4029.9|4025.9|1216
1686636600000|2023-06-13 06:10:00|4043.9|4039.9|4036.4|4032.4|4045.9|4041.9|4034.9|4030.9|937
1686636900000|2023-06-13 06:15:00|4036.9|4032.9|4035.9|4031.9|4037.9|4033.9|4033.9|4029.9|630
1686637200000|2023-06-13 06:20:00|4036.4|4032.4|4057.9|4053.9|4065.9|4061.9|4032.9|4028.9|2834
1686637500000|2023-06-13 06:25:00|4056.9|4052.9|4058.9|4054.9|4059.9|4055.9|4049.9|4045.9|1360
1686637800000|2023-06-13 06:30:00|4058.4|4054.4|4060.9|4056.9|4061.9|4057.9|4053.9|4049.9|1723
1686638100000|2023-06-13 06:35:00|4060.4|4056.4|4055.4|4051.4|4060.4|4056.4|4052.9|4048.9|1848
1686638400000|2023-06-13 06:40:00|4055.9|4051.9|4054.9|4050.9|4057.9|4053.9|4052.9|4048.9|1389
1686638700000|2023-06-13 06:45:00|4055.9|4051.9|4054.9|4050.9|4058.9|4054.9|4051.4|4047.4|1277
1686639000000|2023-06-13 06:50:00|4053.9|4049.9|4049.9|4045.9|4053.9|4049.9|4047.9|4043.9|1208
1686639300000|2023-06-13 06:55:00|4049.4|4045.4|4047.9|4043.9|4050.9|4046.9|4046.9|4042.9|990
1686639600000|2023-06-13 07:00:00|4047.4|4043.4|4042.4|4038.4|4050.9|4046.9|4041.9|4037.9|883
1686639900000|2023-06-13 07:05:00|4041.9|4037.9|4040.9|4036.9|4043.9|4039.9|4039.9|4035.9|793
1686640200000|2023-06-13 07:10:00|4041.9|4037.9|4041.4|4037.4|4044.9|4040.9|4039.9|4035.9|495
1686640500000|2023-06-13 07:15:00|4041.9|4037.9|4036.9|4032.9|4041.9|4037.9|4036.9|4032.9|609
1686640800000|2023-06-13 07:20:00|4035.9|4031.9|4037.9|4033.9|4040.9|4036.9|4032.9|4028.9|695
1686641100000|2023-06-13 07:25:00|4038.4|4034.4|4037.9|4033.9|4039.9|4035.9|4034.9|4030.9|493
1686641400000|2023-06-13 07:30:00|4037.4|4033.4|4049.4|4045.4|4049.9|4045.9|4036.9|4032.9|1104
1686641700000|2023-06-13 07:35:00|4049.9|4045.9|4049.4|4045.4|4053.9|4049.9|4048.9|4044.9|851
1686642000000|2023-06-13 07:40:00|4049.9|4045.9|4047.9|4043.9|4049.9|4045.9|4043.9|4039.9|903
1686642300000|2023-06-13 07:45:00|4048.4|4044.4|4048.4|4044.4|4050.9|4046.9|4046.9|4042.9|901
1686642600000|2023-06-13 07:50:00|4048.9|4044.9|4046.4|4042.4|4048.9|4044.9|4043.9|4039.9|1029
1686642900000|2023-06-13 07:55:00|4046.9|4042.9|4039.9|4035.9|4046.9|4042.9|4039.9|4035.9|1156
1686643200000|2023-06-13 08:00:00|4038.9|4034.9|4034.9|4030.9|4041.4|4037.4|4028.9|4024.9|1207
1686643500000|2023-06-13 08:05:00|4035.4|4031.4|4036.9|4032.9|4042.4|4038.4|4035.4|4031.4|1182
1686643800000|2023-06-13 08:10:00|4037.4|4033.4|4032.9|4028.9|4039.4|4035.4|4030.9|4026.9|786
1686644100000|2023-06-13 08:15:00|4033.4|4029.4|4034.9|4030.9|4035.4|4031.4|4030.9|4026.9|3061
1686644400000|2023-06-13 08:20:00|4035.4|4031.4|4036.9|4032.9|4038.9|4034.9|4033.9|4029.9|732
1686644700000|2023-06-13 08:25:00|4037.4|4033.4|4043.4|4039.4|4044.9|4040.9|4035.9|4031.9|646
1686645000000|2023-06-13 08:30:00|4039.7|4030.7|4040.6|4031.6|4040.8|4031.8|4039.3|4030.3|0
1686645300000|2023-06-13 08:35:00|4040.5|4031.5|4040.2|4031.2|4040.6|4031.6|4039.6|4030.6|0
1686645600000|2023-06-13 08:40:00|4040.3|4031.3|4039.6|4030.6|4040.8|4031.8|4039.4|4030.4|0
1686645900000|2023-06-13 08:45:00|4039.5|4030.5|4040.3|4031.3|4040.4|4031.4|4039.4|4030.4|0
1686646200000|2023-06-13 08:50:00|4040.1|4031.1|4038.2|4029.2|4040.3|4031.3|4037.8|4028.8|0
1686646500000|2023-06-13 08:55:00|4038.1|4029.1|4038|4029|4038.9|4029.9|4037.6|4028.6|0
1686646800000|2023-06-13 09:00:00|4037.9|4028.9|4038.5|4029.5|4039|4030|4037.6|4028.6|0
1686647100000|2023-06-13 09:05:00|4038.7|4029.7|4039.5|4030.5|4039.8|4030.8|4038.6|4029.6|0
1686647400000|2023-06-13 09:10:00|4039.6|4030.6|4039.5|4030.5|4039.8|4030.8|4039|4030|0
1686647700000|2023-06-13 09:15:00|4039.4|4030.4|4039.4|4031.4|4044.4|4034.4|4036.4|4028.4|82
1686648000000|2023-06-13 09:20:00|4038.4|4032.4|4039.4|4031.4|4040.4|4032.4|4037.4|4030.4|19
1686648300000|2023-06-13 09:25:00|4040.4|4032.4|4041.4|4034.4|4041.4|4034.4|4039.4|4032.4|32
1686648600000|2023-06-13 09:30:00|4042.4|4035.4|4042.4|4035.4|4043.4|4036.4|4040.4|4033.4|44
1686648900000|2023-06-13 09:35:00|4041.4|4034.4|4037.4|4029.4|4043.4|4036.4|4037.4|4029.4|55
1686649200000|2023-06-13 09:40:00|4038.4|4030.4|4035.4|4027.4|4038.4|4031.4|4034.4|4026.4|39
1686649500000|2023-06-13 09:45:00|4034.4|4028.4|4034.4|4027.4|4036.4|4029.4|4034.4|4027.4|41
1686649800000|2023-06-13 09:50:00|4035.4|4028.4|4037.4|4029.4|4038.4|4031.4|4034.4|4027.4|23
1686650100000|2023-06-13 09:55:00|4036.4|4028.4|4035.4|4028.4|4037.4|4030.4|4035.4|4028.4|1
1686650400000|2023-06-13 10:00:00|4034.4|4027.4|4034.4|4027.4|4036.4|4029.4|4034.4|4026.4|8
1686650700000|2023-06-13 10:05:00|4035.4|4028.4|4035.4|4028.4|4036.4|4029.4|4034.4|4027.4|27
1686651000000|2023-06-13 10:10:00|4036.4|4027.4|4034.4|4027.4|4036.4|4028.4|4034.4|4027.4|3
1686651300000|2023-06-13 10:15:00|4035.4|4028.4|4034.4|4027.4|4036.4|4029.4|4034.4|4027.4|1
1686651600000|2023-06-13 10:20:00|4033.4|4026.4|4031.4|4024.4|4034.4|4027.4|4031.4|4024.4|22
1686651900000|2023-06-13 10:25:00|4032.4|4023.4|4033.4|4026.4|4034.4|4026.4|4031.4|4023.4|15
1686652200000|2023-06-13 10:30:00|4034.4|4025.4|4034.4|4026.4|4034.4|4026.4|4033.4|4025.4|4
1686652500000|2023-06-13 10:35:00|4033.4|4027.4|4035.4|4028.4|4036.4|4029.4|4033.4|4026.4|42
1686652800000|2023-06-13 10:40:00|4036.4|4027.4|4033.4|4026.4|4036.4|4029.4|4032.4|4025.4|13
1686653400000|2023-06-13 10:50:00|4032.4|4025.4|4035.4|4028.4|4036.4|4029.4|4032.4|4025.4|38
1686653700000|2023-06-13 10:55:00|4036.4|4029.4|4036.4|4029.4|4037.4|4030.4|4035.4|4028.4|3
1686654000000|2023-06-13 11:00:00|4037.4|4030.4|4038.4|4031.4|4039.4|4032.4|4037.4|4029.4|10
1686654300000|2023-06-13 11:05:00|4037.4|4030.4|4036.4|4029.4|4037.4|4030.4|4035.4|4028.4|7
1686654600000|2023-06-13 11:10:00|4035.4|4028.4|4038.4|4031.4|4038.4|4031.4|4035.4|4028.4|11
1686654900000|2023-06-13 11:15:00|4037.4|4030.4|4040.4|4033.4|4040.4|4033.4|4037.4|4030.4|5
1686655200000|2023-06-13 11:20:00|4041.4|4034.4|4038.4|4030.4|4041.4|4034.4|4037.4|4030.4|5
1686655500000|2023-06-13 11:25:00|4039.4|4031.4|4038.4|4030.4|4039.4|4031.4|4038.4|4030.4|0
1686655800000|2023-06-13 11:30:00|4037.4|4029.4|4038.4|4030.4|4038.4|4031.4|4036.4|4029.4|3
1686656100000|2023-06-13 11:35:00|4037.4|4031.4|4039.4|4032.4|4040.4|4033.4|4037.4|4030.4|7
1686656400000|2023-06-13 11:40:00|4040.4|4033.4|4041.4|4033.4|4041.4|4034.4|4036.4|4029.4|37
1686656700000|2023-06-13 11:45:00|4042.4|4034.4|4039.4|4031.4|4042.4|4035.4|4038.4|4031.4|38
1686657000000|2023-06-13 11:50:00|4040.4|4032.4|4041.4|4033.4|4041.4|4034.4|4039.4|4031.4|31
1686657300000|2023-06-13 11:55:00|4042.4|4034.4|4045.4|4038.4|4046.4|4038.4|4041.4|4033.4|61
1686657600000|2023-06-13 12:00:00|4046.4|4039.4|4048.4|4040.4|4051.4|4044.4|4045.4|4037.4|87
1686657900000|2023-06-13 12:05:00|4047.4|4041.4|4050.4|4043.4|4052.4|4044.4|4047.4|4040.4|80
1686658200000|2023-06-13 12:10:00|4051.4|4042.4|4048.4|4041.4|4052.4|4045.4|4048.4|4041.4|82
1686658500000|2023-06-13 12:15:00|4049.4|4042.4|4046.4|4038.4|4053.4|4046.4|4045.4|4038.4|109
1686658800000|2023-06-13 12:20:00|4045.4|4039.4|4049.4|4041.4|4050.4|4043.4|4045.4|4038.4|27
1686659100000|2023-06-13 12:25:00|4048.4|4042.4|4047.4|4036.4|4051.4|4044.4|4042.4|4031.4|180
1686659400000|2023-06-13 12:30:00|4046.4|4033.4|4054.4|4047.4|4059.4|4050.4|4046.4|4031.4|144
1686659700000|2023-06-13 12:35:00|4055.4|4048.4|4056.4|4048.4|4058.4|4051.4|4054.4|4046.4|75
1686660000000|2023-06-13 12:40:00|4055.4|4049.4|4056.4|4049.4|4058.4|4051.4|4053.4|4046.4|48
1686660300000|2023-06-13 12:45:00|4055.4|4048.4|4060.4|4052.4|4060.4|4053.4|4054.4|4047.4|179
1686660600000|2023-06-13 12:50:00|4059.4|4051.4|4055.4|4048.4|4060.4|4052.4|4053.4|4046.4|65
1686660900000|2023-06-13 12:55:00|4056.4|4047.4|4054.4|4048.4|4056.4|4048.4|4053.4|4045.4|43
1686661200000|2023-06-13 13:00:00|4053.9|4047.9|4055.4|4049.4|4055.9|4049.9|4053.9|4047.9|45
1686661500000|2023-06-13 13:05:00|4055.9|4049.9|4054.9|4048.9|4056.9|4050.9|4053.9|4047.9|109
1686661800000|2023-06-13 13:10:00|4055.4|4049.4|4055.4|4049.4|4059.9|4053.9|4054.9|4048.9|173
1686662100000|2023-06-13 13:15:00|4055.9|4049.9|4054.9|4048.9|4055.9|4049.9|4052.9|4046.9|89
1686662400000|2023-06-13 13:20:00|4054.4|4048.4|4054.4|4048.4|4054.9|4048.9|4049.9|4043.9|73
1686662700000|2023-06-13 13:25:00|4053.9|4047.9|4051.9|4045.9|4056.9|4050.9|4050.4|4044.4|60
1686663000000|2023-06-13 13:30:00|4052.4|4046.4|4066.9|4060.9|4067.4|4061.4|4048.9|4042.9|646
1686663300000|2023-06-13 13:35:00|4066.4|4060.4|4083.9|4077.9|4091.4|4085.4|4064.4|4058.4|657
1686663600000|2023-06-13 13:40:00|4083.4|4077.4|4085.9|4079.9|4096.4|4090.4|4080.9|4074.9|486
1686663900000|2023-06-13 13:45:00|4085.4|4079.4|4083.9|4077.9|4095.9|4089.9|4082.9|4076.9|218
1686664200000|2023-06-13 13:50:00|4084.4|4078.4|4079.9|4073.9|4086.9|4080.9|4075.9|4069.9|207
1686664500000|2023-06-13 13:55:00|4080.4|4074.4|4071.4|4065.4|4081.4|4075.4|4068.9|4062.9|139
1686664800000|2023-06-13 14:00:00|4071.9|4065.9|4066.4|4060.4|4071.9|4065.9|4065.9|4059.9|204
1686665100000|2023-06-13 14:05:00|4065.4|4059.4|4056.9|4050.9|4065.4|4059.4|4053.9|4047.9|339
1686665400000|2023-06-13 14:10:00|4057.9|4051.9|4052.4|4046.4|4059.4|4053.4|4044.4|4038.4|188
1686665700000|2023-06-13 14:15:00|4052.9|4046.9|4054.4|4048.4|4056.4|4050.4|4048.9|4042.9|155
1686666000000|2023-06-13 14:20:00|4054.9|4048.9|4055.9|4049.9|4061.4|4055.4|4054.4|4048.4|96
1686666300000|2023-06-13 14:25:00|4056.4|4050.4|4069.9|4063.9|4070.9|4064.9|4054.9|4048.9|180
1686666600000|2023-06-13 14:30:00|4070.4|4064.4|4069.9|4063.9|4070.9|4064.9|4063.9|4057.9|69
1686666900000|2023-06-13 14:35:00|4069.4|4063.4|4065.9|4059.9|4070.9|4064.9|4063.4|4057.4|55
1686667200000|2023-06-13 14:40:00|4066.4|4060.4|4067.9|4061.9|4068.9|4062.9|4064.9|4058.9|74
1686667500000|2023-06-13 14:45:00|4068.4|4062.4|4067.9|4061.9|4069.9|4063.9|4064.4|4058.4|48
1686667800000|2023-06-13 14:50:00|4068.4|4062.4|4060.9|4054.9|4069.9|4063.9|4060.4|4054.4|53
1686668100000|2023-06-13 14:55:00|4061.9|4055.9|4054.9|4048.9|4061.9|4055.9|4054.9|4048.9|70
1686668400000|2023-06-13 15:00:00|4053.9|4047.9|4050.4|4044.4|4054.9|4048.9|4047.9|4041.9|168
1686668700000|2023-06-13 15:05:00|4049.9|4043.9|4047.9|4041.9|4050.9|4044.9|4045.9|4039.9|189
1686669000000|2023-06-13 15:10:00|4047.4|4041.4|4049.9|4043.9|4049.9|4043.9|4040.9|4034.9|293
1686669300000|2023-06-13 15:15:00|4050.9|4044.9|4047.9|4041.9|4053.9|4047.9|4047.9|4041.9|113
1686669600000|2023-06-13 15:20:00|4048.4|4042.4|4044.9|4038.9|4048.9|4042.9|4043.9|4037.9|59
1686669900000|2023-06-13 15:25:00|4043.9|4037.9|4051.4|4045.4|4051.9|4045.9|4042.9|4036.9|70
1686670200000|2023-06-13 15:30:00|4050.9|4044.9|4052.4|4046.4|4052.9|4046.9|4046.9|4040.9|41
1686670500000|2023-06-13 15:35:00|4051.9|4045.9|4054.9|4048.9|4056.9|4050.9|4050.9|4044.9|68
1686670800000|2023-06-13 15:40:00|4055.4|4049.4|4050.9|4044.9|4056.9|4050.9|4050.9|4044.9|36
1686671100000|2023-06-13 15:45:00|4051.4|4045.4|4056.9|4050.9|4056.9|4050.9|4050.9|4044.9|8
1686671400000|2023-06-13 15:50:00|4057.4|4051.4|4057.4|4051.4|4058.9|4052.9|4055.9|4049.9|14
1686671700000|2023-06-13 15:55:00|4056.9|4050.9|4048.9|4042.9|4057.9|4051.9|4048.9|4042.9|32
1686672000000|2023-06-13 16:00:00|4047.9|4041.9|4048.9|4042.9|4049.9|4043.9|4044.9|4038.9|93
1686672300000|2023-06-13 16:05:00|4049.4|4043.4|4050.9|4044.9|4051.4|4045.4|4048.9|4042.9|85
1686672600000|2023-06-13 16:10:00|4051.4|4045.4|4049.9|4043.9|4053.9|4047.9|4049.9|4043.9|32
1686672900000|2023-06-13 16:15:00|4049.4|4043.4|4051.4|4045.4|4051.4|4045.4|4048.9|4042.9|15
1686673200000|2023-06-13 16:20:00|4050.9|4044.9|4050.4|4044.4|4051.9|4045.9|4048.4|4042.4|19
1686673500000|2023-06-13 16:25:00|4049.9|4043.9|4049.9|4043.9|4051.4|4045.4|4047.9|4041.9|6
1686673800000|2023-06-13 16:30:00|4050.4|4044.4|4050.9|4044.9|4051.9|4045.9|4049.9|4043.9|9
1686674100000|2023-06-13 16:35:00|4050.4|4044.4|4057.9|4051.9|4057.9|4051.9|4049.9|4043.9|17
1686674400000|2023-06-13 16:40:00|4058.9|4052.9|4057.9|4051.9|4058.9|4052.9|4057.9|4051.9|9
1686674700000|2023-06-13 16:45:00|4056.9|4050.9|4060.9|4054.9|4060.9|4054.9|4054.9|4048.9|44
1686675000000|2023-06-13 16:50:00|4060.4|4054.4|4060.9|4054.9|4061.9|4055.9|4059.9|4053.9|11
1686675300000|2023-06-13 16:55:00|4060.4|4054.4|4060.9|4054.9|4060.9|4054.9|4059.9|4053.9|10
1686675600000|2023-06-13 17:00:00|4060.4|4054.4|4061.4|4055.4|4061.9|4055.9|4058.9|4052.9|7
1686675900000|2023-06-13 17:05:00|4061.9|4055.9|4057.4|4051.4|4061.9|4055.9|4056.9|4050.9|38
1686676200000|2023-06-13 17:10:00|4056.9|4050.9|4054.4|4048.4|4057.9|4051.9|4052.9|4046.9|36
1686676500000|2023-06-13 17:15:00|4053.9|4047.9|4056.9|4050.9|4057.9|4051.9|4053.4|4047.4|13
1686676800000|2023-06-13 17:20:00|4056.4|4050.4|4057.4|4051.4|4057.9|4051.9|4055.9|4049.9|10
1686677100000|2023-06-13 17:25:00|4056.9|4050.9|4056.9|4050.9|4057.9|4051.9|4055.9|4049.9|20
1686677400000|2023-06-13 17:30:00|4057.4|4051.4|4056.9|4050.9|4058.9|4052.9|4054.9|4048.9|10
1686677700000|2023-06-13 17:35:00|4056.4|4050.4|4054.9|4048.9|4056.9|4050.9|4053.9|4047.9|28
1686678000000|2023-06-13 17:40:00|4055.4|4049.4|4056.9|4050.9|4057.9|4051.9|4054.9|4048.9|14
1686678300000|2023-06-13 17:45:00|4057.4|4051.4|4055.9|4049.9|4057.9|4051.9|4053.9|4047.9|47
1686678600000|2023-06-13 17:50:00|4055.4|4049.4|4055.9|4049.9|4056.4|4050.4|4053.9|4047.9|5
1686678900000|2023-06-13 17:55:00|4056.4|4050.4|4055.9|4049.9|4057.4|4051.4|4054.9|4048.9|10
1686679200000|2023-06-13 18:00:00|4056.9|4050.9|4058.4|4052.4|4058.9|4052.9|4055.9|4049.9|46
1686679500000|2023-06-13 18:05:00|4058.9|4052.9|4053.9|4047.9|4058.9|4052.9|4053.9|4047.9|31
1686679800000|2023-06-13 18:10:00|4052.9|4046.9|4047.9|4041.9|4052.9|4046.9|4046.9|4040.9|16
1686680100000|2023-06-13 18:15:00|4046.9|4040.9|4048.9|4042.9|4048.9|4042.9|4045.9|4039.9|28
1686680400000|2023-06-13 18:20:00|4049.4|4043.4|4052.9|4046.9|4052.9|4046.9|4048.9|4042.9|15
1686680700000|2023-06-13 18:25:00|4052.4|4046.4|4048.9|4042.9|4053.4|4047.4|4047.4|4041.4|9
1686681000000|2023-06-13 18:30:00|4048.4|4042.4|4047.9|4041.9|4048.4|4042.4|4045.9|4039.9|18
1686681300000|2023-06-13 18:35:00|4047.4|4041.4|4048.4|4042.4|4048.4|4042.4|4045.9|4039.9|12
1686681600000|2023-06-13 18:40:00|4048.9|4042.9|4048.4|4042.4|4048.9|4042.9|4045.9|4039.9|31
1686681900000|2023-06-13 18:45:00|4047.9|4041.9|4048.9|4042.9|4050.9|4044.9|4046.9|4040.9|24
1686682200000|2023-06-13 18:50:00|4049.4|4043.4|4051.4|4045.4|4051.4|4045.4|4048.9|4042.9|22
1686682500000|2023-06-13 18:55:00|4051.9|4045.9|4049.9|4040.9|4052.4|4046.4|4046.9|4040.9|74
1686682800000|2023-06-13 19:00:00|4050|4041|4050.4|4041.4|4050.4|4041.4|4049.4|4040.4|0
1686683100000|2023-06-13 19:05:00|4050.3|4041.3|4051.1|4042.1|4052|4043|4050.3|4041.3|0
1686683400000|2023-06-13 19:10:00|4051.2|4042.2|4053.1|4044.1|4053.1|4044.1|4050.7|4041.7|0
1686683700000|2023-06-13 19:15:00|4053|4044|4052.4|4043.4|4054|4045|4052.3|4043.3|0
1686684000000|2023-06-13 19:20:00|4052.3|4043.3|4054.3|4045.3|4055.6|4046.6|4052.3|4043.3|0
1686684300000|2023-06-13 19:25:00|4054.4|4045.4|4052.5|4043.5|4054.6|4045.6|4051.8|4042.8|0
1686684600000|2023-06-13 19:30:00|4052.6|4043.6|4051.6|4042.6|4052.7|4043.7|4051.6|4042.6|0
1686684900000|2023-06-13 19:35:00|4051.7|4042.7|4051.8|4042.8|4053.6|4044.6|4051.5|4042.5|0
1686685200000|2023-06-13 19:40:00|4051.9|4042.9|4053.5|4044.5|4054.3|4045.3|4051.9|4042.9|0
1686685500000|2023-06-13 19:45:00|4053.4|4044.4|4053.6|4044.6|4054.6|4045.6|4052.4|4043.4|0
1686685800000|2023-06-13 19:50:00|4053.9|4044.9|4054.7|4045.7|4054.8|4045.8|4052.7|4043.7|0
1686686100000|2023-06-13 19:55:00|4054.8|4045.8|4054.5|4045.5|4055.9|4046.9|4052|4043|0
1686686400000|2023-06-13 20:00:00|4054.2|4045.2|4053.1|4044.1|4054.5|4045.5|4052.5|4043.5|0
1686686700000|2023-06-13 20:05:00|4053.4|4044.4|4053.9|4044.9|4054.3|4045.3|4053.3|4044.3|0
1686687000000|2023-06-13 20:10:00|4054|4045|4053.7|4044.7|4054.2|4045.2|4053.5|4044.5|0
1686687300000|2023-06-13 20:15:00|4053.8|4044.8|4054|4045|4054.4|4045.4|4053.8|4044.8|0
1686687600000|2023-06-13 20:20:00|4053.9|4044.9|4053.5|4044.5|4054|4045|4053.3|4044.3|0
1686687900000|2023-06-13 20:25:00|4053.3|4044.3|4053.7|4044.7|4053.9|4044.9|4053.3|4044.3|0
1686688200000|2023-06-13 20:30:00|4053.8|4044.8|4055|4046|4055|4046|4053.7|4044.7|0
1686688500000|2023-06-13 20:35:00|4054.6|4045.6|4055.2|4046.2|4055.2|4046.2|4054.6|4045.6|0
1686688800000|2023-06-13 20:40:00|4055.3|4046.3|4056.7|4047.7|4056.7|4047.7|4055.3|4046.3|0
1686689100000|2023-06-13 20:45:00|4056.6|4047.6|4056.3|4047.3|4056.8|4047.8|4056.3|4047.3|0
1686689400000|2023-06-13 20:50:00|4056.4|4047.4|4056.7|4047.7|4056.8|4047.8|4056.3|4047.3|0
1686689700000|2023-06-13 20:55:00|4056.5|4047.5|4055.3|4046.3|4056.8|4047.8|4055.2|4046.2|0
1686690000000|2023-06-13 21:00:00|4055.4|4046.4|4055.5|4046.5|4055.6|4046.6|4055.3|4046.3|0
1686690300000|2023-06-13 21:05:00|4055.4|4046.4|4055|4046|4055.4|4046.4|4054.5|4045.5|0
1686690600000|2023-06-13 21:10:00|4055.1|4046.1|4054.9|4045.9|4055.2|4046.2|4054.9|4045.9|0
1686690900000|2023-06-13 21:15:00|4055|4046|4055.4|4046.4|4055.6|4046.6|4054.6|4045.6|0
1686691200000|2023-06-13 21:20:00|4055.2|4046.2|4055.3|4046.3|4055.7|4046.7|4055.1|4046.1|0
1686691500000|2023-06-13 21:25:00|4055.5|4046.5|4055.6|4046.6|4055.6|4046.6|4055.5|4046.5|0
1686691800000|2023-06-13 21:30:00|4055.5|4046.5|4055.6|4046.6|4055.6|4046.6|4055.5|4046.5|0
1686692100000|2023-06-13 21:35:00|4055.5|4046.5|4055.7|4046.7|4055.8|4046.8|4055.5|4046.5|0
1686692400000|2023-06-13 21:40:00|4055.5|4046.5|4055.2|4046.2|4055.5|4046.5|4055.2|4046.2|0
1686692700000|2023-06-13 21:45:00|4055.1|4046.1|4055|4046|4055.1|4046.1|4054.9|4045.9|0
1686693000000|2023-06-13 21:50:00|4054.9|4045.9|4054.8|4045.8|4055|4046|4054.4|4045.4|0
1686693300000|2023-06-13 21:55:00|4054.7|4045.7|4054.4|4045.4|4054.7|4045.7|4054.2|4045.2|0
1686693600000|2023-06-13 22:00:00|4053.7|4044.7|4053.5|4044.5|4054|4045|4053.2|4044.2|0
1686693900000|2023-06-13 22:05:00|4053.6|4044.6|4052.4|4043.4|4054.1|4045.1|4052|4043|0
1686694200000|2023-06-13 22:10:00|4052.3|4043.3|4053.4|4044.4|4053.4|4044.4|4052|4043|0
1686694500000|2023-06-13 22:15:00|4053.5|4044.5|4053.9|4044.9|4054.1|4045.1|4053.5|4044.5|0
1686694800000|2023-06-13 22:20:00|4054|4045|4053.9|4044.9|4054.3|4045.3|4053.9|4044.9|0
1686695100000|2023-06-13 22:25:00|4054|4045|4054.1|4045.1|4054.1|4045.1|4053.5|4044.5|0
1686695400000|2023-06-13 22:30:00|4054.3|4045.3|4054.1|4045.1|4054.8|4045.8|4054.1|4045.1|0
1686695700000|2023-06-13 22:35:00|4054.2|4045.2|4054.1|4045.1|4054.7|4045.7|4054|4045|0
1686696000000|2023-06-13 22:40:00|4054.2|4045.2|4054.7|4045.7|4054.8|4045.8|4054.2|4045.2|0
1686696300000|2023-06-13 22:45:00|4054.8|4045.8|4055.4|4046.4|4055.4|4046.4|4054.7|4045.7|0
1686696600000|2023-06-13 22:50:00|4055.3|4046.3|4055.2|4046.2|4055.4|4046.4|4054.8|4045.8|0
1686696900000|2023-06-13 22:55:00|4055.1|4046.1|4055|4046|4055.4|4046.4|4055|4046|0
1686697200000|2023-06-13 23:00:00|4055.2|4046.2|4055.2|4046.2|4055.2|4046.2|4054.7|4045.7|0
1686697500000|2023-06-13 23:05:00|4055.1|4046.1|4054.5|4045.5|4055.4|4046.4|4054.3|4045.3|0
1686697800000|2023-06-13 23:10:00|4054.4|4045.4|4054.6|4045.6|4054.7|4045.7|4054.3|4045.3|0
1686698100000|2023-06-13 23:15:00|4054.5|4045.5|4055.3|4046.3|4055.5|4046.5|4054.1|4045.1|0
1686698400000|2023-06-13 23:20:00|4055.1|4046.1|4055.3|4046.3|4055.3|4046.3|4054.9|4045.9|0
1686698700000|2023-06-13 23:25:00|4055.2|4046.2|4055.7|4046.7|4055.7|4046.7|4055.1|4046.1|0
1686699000000|2023-06-13 23:30:00|4055.8|4046.8|4055.7|4046.7|4055.9|4046.9|4055.5|4046.5|0
1686699300000|2023-06-13 23:35:00|4055.6|4046.6|4055.3|4046.3|4055.7|4046.7|4055.3|4046.3|0
1686699600000|2023-06-13 23:40:00|4055.4|4046.4|4054.8|4045.8|4055.5|4046.5|4054.6|4045.6|0
1686699900000|2023-06-13 23:45:00|4054.9|4045.9|4054.5|4045.5|4054.9|4045.9|4054.2|4045.2|0
1686700200000|2023-06-13 23:50:00|4054.6|4045.6|4054.8|4045.8|4054.9|4045.9|4054.4|4045.4|0
1686700500000|2023-06-13 23:55:00|4054.6|4045.6|4054.8|4045.8|4054.8|4045.8|4054.4|4045.4|0
1686700800000|2023-06-14 00:00:00|4054.6|4045.6|4053.6|4044.6|4054.6|4045.6|4053.4|4044.4|0
1686701100000|2023-06-14 00:05:00|4053.5|4044.5|4052.9|4043.9|4054.2|4045.2|4052.9|4043.9|0
1686701400000|2023-06-14 00:10:00|4053|4044|4051.8|4042.8|4053.1|4044.1|4051.6|4042.6|0
1686701700000|2023-06-14 00:15:00|4051.7|4042.7|4053.1|4044.1|4053.3|4044.3|4051.7|4042.7|0
1686702000000|2023-06-14 00:20:00|4052.9|4043.9|4053.1|4044.1|4053.5|4044.5|4052.9|4043.9|0
1686702300000|2023-06-14 00:25:00|4053|4044|4052.7|4043.7|4053.1|4044.1|4052.2|4043.2|0
1686702600000|2023-06-14 00:30:00|4052.5|4043.5|4052.1|4043.1|4053.1|4044.1|4051.9|4042.9|0
1686702900000|2023-06-14 00:35:00|4052.2|4043.2|4049.7|4040.7|4052.4|4043.4|4048.9|4039.9|0
1686703200000|2023-06-14 00:40:00|4049.6|4040.6|4049.4|4040.4|4049.9|4040.9|4049.4|4040.4|0
1686703500000|2023-06-14 00:45:00|4049.2|4040.2|4049.4|4040.4|4049.8|4040.8|4048.9|4039.9|0
1686703800000|2023-06-14 00:50:00|4049.3|4040.3|4048.9|4039.9|4049.4|4040.4|4048.8|4039.8|0
1686704100000|2023-06-14 00:55:00|4048.8|4039.8|4049|4040|4049.4|4040.4|4048.7|4039.7|0
1686704400000|2023-06-14 01:00:00|4049.2|4040.2|4051.9|4042.9|4052.3|4043.3|4049.2|4040.2|0
1686704700000|2023-06-14 01:05:00|4052.1|4043.1|4052|4043|4052.4|4043.4|4051.9|4042.9|0
1686705000000|2023-06-14 01:10:00|4052.1|4043.1|4056.2|4047.2|4056.2|4047.2|4052|4043|0
1686705300000|2023-06-14 01:15:00|4056.4|4047.4|4059.4|4055.4|4062.4|4058.4|4051.9|4047.2|407
1686705600000|2023-06-14 01:20:00|4059.9|4055.9|4053.4|4049.4|4060.9|4056.9|4045.9|4041.9|359
1686705900000|2023-06-14 01:25:00|4053.9|4049.9|4050.4|4046.4|4055.9|4051.9|4050.4|4046.4|165
1686706200000|2023-06-14 01:30:00|4049.9|4045.9|4066.9|4062.9|4070.4|4066.4|4049.9|4045.9|1878
1686706500000|2023-06-14 01:35:00|4066.4|4062.4|4084.9|4080.9|4086.9|4082.9|4066.4|4062.4|1958
1686706800000|2023-06-14 01:40:00|4083.9|4079.9|4087.9|4083.9|4088.9|4084.9|4078.9|4074.9|1784
1686707100000|2023-06-14 01:45:00|4086.9|4082.9|4107.4|4103.4|4111.9|4107.9|4085.9|4081.9|2178
1686707400000|2023-06-14 01:50:00|4107.9|4103.9|4116.9|4112.9|4119.9|4115.9|4104.9|4100.9|2426
1686707700000|2023-06-14 01:55:00|4116.4|4112.4|4108.9|4104.9|4119.4|4115.4|4106.9|4102.9|1085
1686708000000|2023-06-14 02:00:00|4109.9|4105.9|4110.9|4106.9|4115.9|4111.9|4100.9|4096.9|1218
1686708300000|2023-06-14 02:05:00|4111.4|4107.4|4102.9|4098.9|4115.9|4111.9|4102.9|4098.9|869
1686708600000|2023-06-14 02:10:00|4103.4|4099.4|4100.4|4096.4|4105.4|4101.4|4097.9|4093.9|1074
1686708900000|2023-06-14 02:15:00|4099.9|4095.9|4097.4|4093.4|4102.9|4098.9|4086.4|4082.4|941
1686709200000|2023-06-14 02:20:00|4096.9|4092.9|4105.9|4101.9|4106.9|4102.9|4095.4|4091.4|681
1686709500000|2023-06-14 02:25:00|4106.9|4102.9|4091.4|4087.4|4106.9|4102.9|4089.9|4085.9|1059
1686709800000|2023-06-14 02:30:00|4091.9|4087.9|4086.9|4082.9|4096.9|4092.9|4086.9|4082.9|879
1686710100000|2023-06-14 02:35:00|4087.4|4083.4|4074.9|4070.9|4087.4|4083.4|4066.9|4062.9|1556
1686710400000|2023-06-14 02:40:00|4074.4|4070.4|4075.4|4071.4|4080.9|4076.9|4072.9|4068.9|758
1686710700000|2023-06-14 02:45:00|4075.9|4071.9|4077.9|4073.9|4077.9|4073.9|4066.9|4062.9|827
1686711000000|2023-06-14 02:50:00|4077.4|4073.4|4084.9|4080.9|4086.9|4082.9|4075.9|4071.9|923
1686711300000|2023-06-14 02:55:00|4084.4|4080.4|4090.9|4086.9|4090.9|4086.9|4084.4|4080.4|640
1686711600000|2023-06-14 03:00:00|4091.4|4087.4|4086.9|4082.9|4091.4|4087.4|4078.4|4074.4|726
1686711900000|2023-06-14 03:05:00|4087.4|4083.4|4090.4|4086.4|4092.9|4088.9|4084.9|4080.9|666
1686712200000|2023-06-14 03:10:00|4089.9|4085.9|4094.9|4090.9|4096.9|4092.9|4086.9|4082.9|769
1686712500000|2023-06-14 03:15:00|4095.4|4091.4|4098.9|4094.9|4100.9|4096.9|4090.9|4086.9|1135
1686712800000|2023-06-14 03:20:00|4099.9|4095.9|4100.9|4096.9|4100.9|4096.9|4092.9|4088.9|620
1686713100000|2023-06-14 03:25:00|4101.4|4097.4|4106.9|4102.9|4108.9|4104.9|4100.9|4096.9|702
1686713400000|2023-06-14 03:30:00|4107.9|4103.9|4110.9|4106.9|4112.9|4108.9|4104.9|4100.9|723
1686713700000|2023-06-14 03:35:00|4111.9|4107.9|4104.9|4100.9|4111.9|4107.9|4101.9|4097.9|484
1686714000000|2023-06-14 03:40:00|4106.4|4102.4|4096.9|4092.9|4106.4|4102.4|4095.9|4091.9|383
1686714300000|2023-06-14 03:45:00|4096.4|4092.4|4100.9|4096.9|4102.9|4098.9|4095.9|4091.9|336
1686714600000|2023-06-14 03:50:00|4101.4|4097.4|4102.9|4098.9|4103.9|4099.9|4100.9|4096.9|332
1686714900000|2023-06-14 03:55:00|4101.9|4097.9|4102.9|4098.9|4104.9|4100.9|4101.4|4097.4|182
1686715200000|2023-06-14 04:00:00|4104.4|4095.4|4104.3|4095.3|4104.6|4095.6|4104.1|4095.1|0
1686715500000|2023-06-14 04:05:00|4104.2|4095.2|4103.9|4094.9|4104.3|4095.3|4103.4|4094.4|0
1686715800000|2023-06-14 04:10:00|4103.7|4094.7|4103.4|4094.4|4103.7|4094.7|4103.4|4094.4|0
1686716100000|2023-06-14 04:15:00|4103.5|4094.5|4104.2|4095.2|4104.2|4095.2|4103.4|4094.4|0
1686716400000|2023-06-14 04:20:00|4104.4|4095.4|4106.7|4097.7|4106.9|4097.9|4104.4|4095.4|0
1686716700000|2023-06-14 04:25:00|4106.8|4097.8|4106.9|4097.9|4106.9|4097.9|4106.6|4097.6|0
1686717000000|2023-06-14 04:30:00|4106.8|4097.8|4106.9|4097.9|4107.1|4098.1|4106.7|4097.7|0
1686717300000|2023-06-14 04:35:00|4106.8|4097.8|4106.9|4097.9|4106.9|4097.9|4106.5|4097.5|0
1686717600000|2023-06-14 04:40:00|4106.8|4097.8|4106.8|4097.8|4106.9|4097.9|4106.5|4097.5|0
1686717900000|2023-06-14 04:45:00|4106.7|4097.7|4106.7|4097.7|4106.9|4097.9|4106.6|4097.6|0
1686718200000|2023-06-14 04:50:00|4106.8|4097.8|4106.5|4097.5|4106.9|4097.9|4106.4|4097.4|0
1686718500000|2023-06-14 04:55:00|4106.6|4097.6|4106.9|4097.9|4107|4098|4106.5|4097.5|200
1686718800000|2023-06-14 05:00:00|4104.9|4100.9|4098.9|4094.9|4105.9|4101.9|4095.9|4091.9|905
1686719100000|2023-06-14 05:05:00|4097.9|4093.9|4084.9|4080.9|4101.9|4097.9|4083.9|4079.9|895
1686719400000|2023-06-14 05:10:00|4083.9|4079.9|4088.9|4084.9|4090.9|4086.9|4082.9|4078.9|632
1686719700000|2023-06-14 05:15:00|4089.4|4085.4|4088.4|4084.4|4092.9|4088.9|4083.9|4079.9|534
1686720000000|2023-06-14 05:20:00|4088.9|4084.9|4080.9|4076.9|4088.9|4084.9|4078.9|4074.9|604
1686720300000|2023-06-14 05:25:00|4079.9|4075.9|4061.9|4057.9|4080.4|4076.4|4061.9|4057.9|1288
1686720600000|2023-06-14 05:30:00|4061.4|4057.4|4068.9|4064.9|4068.9|4064.9|4056.9|4052.9|1342
1686720900000|2023-06-14 05:35:00|4069.4|4065.4|4067.9|4063.9|4076.9|4072.9|4066.9|4062.9|1000
1686721200000|2023-06-14 05:40:00|4067.4|4063.4|4069.9|4065.9|4075.4|4071.4|4066.9|4062.9|648
1686721500000|2023-06-14 05:45:00|4070.4|4066.4|4072.9|4068.9|4074.4|4070.4|4068.4|4064.4|549
1686721800000|2023-06-14 05:50:00|4073.4|4069.4|4062.9|4058.9|4073.9|4069.9|4062.9|4058.9|584
1686722100000|2023-06-14 05:55:00|4060.9|4056.9|4049.9|4045.9|4061.4|4057.4|4048.9|4044.9|960
1686722400000|2023-06-14 06:00:00|4048.9|4044.9|4056.9|4052.9|4059.4|4055.4|4047.9|4043.9|790
1686722700000|2023-06-14 06:05:00|4055.9|4051.9|4053.9|4049.9|4056.9|4052.9|4049.9|4045.9|691
1686723000000|2023-06-14 06:10:00|4054.4|4050.4|4059.9|4055.9|4060.9|4056.9|4053.9|4049.9|613
1686723300000|2023-06-14 06:15:00|4058.9|4054.9|4062.9|4058.9|4062.9|4058.9|4055.9|4051.9|373
1686723600000|2023-06-14 06:20:00|4062.4|4058.4|4059.9|4055.9|4062.9|4058.9|4057.9|4053.9|367
1686723900000|2023-06-14 06:25:00|4058.9|4054.9|4056.9|4052.9|4059.9|4055.9|4052.9|4048.9|451
1686724200000|2023-06-14 06:30:00|4056.4|4052.4|4054.9|4050.9|4057.4|4053.4|4052.9|4048.9|351
1686724500000|2023-06-14 06:35:00|4055.9|4051.9|4048.9|4044.9|4055.9|4051.9|4046.9|4042.9|750
1686724800000|2023-06-14 06:40:00|4047.9|4043.9|4044.9|4040.9|4049.9|4045.9|4039.4|4035.4|1094
1686725100000|2023-06-14 06:45:00|4044.4|4040.4|4041.9|4037.9|4046.9|4042.9|4036.9|4032.9|861
1686725400000|2023-06-14 06:50:00|4041.4|4037.4|4040.9|4036.9|4045.9|4041.9|4039.9|4035.9|507
1686725700000|2023-06-14 06:55:00|4039.9|4035.9|4035.9|4031.9|4043.9|4039.9|4034.9|4030.9|507
1686726000000|2023-06-14 07:00:00|4036.9|4032.9|4038.9|4034.9|4039.9|4035.9|4033.9|4029.9|776
1686726300000|2023-06-14 07:05:00|4039.4|4035.4|4037.4|4033.4|4039.9|4035.9|4032.4|4028.4|497
1686726600000|2023-06-14 07:10:00|4037.9|4033.9|4038.9|4034.9|4040.4|4036.4|4032.9|4028.9|462
1686726900000|2023-06-14 07:15:00|4039.9|4035.9|4045.9|4041.9|4046.9|4042.9|4036.9|4032.9|588
1686727200000|2023-06-14 07:20:00|4046.4|4042.4|4046.9|4042.9|4047.9|4043.9|4042.9|4038.9|379
1686727500000|2023-06-14 07:25:00|4045.9|4041.9|4042.9|4038.9|4046.9|4042.9|4039.9|4035.9|284
1686727800000|2023-06-14 07:30:00|4042.4|4038.4|4038.9|4034.9|4045.9|4041.9|4037.9|4033.9|521
1686728100000|2023-06-14 07:35:00|4039.9|4035.9|4045.4|4041.4|4047.9|4043.9|4038.9|4034.9|526
1686728400000|2023-06-14 07:40:00|4045.9|4041.9|4053.9|4049.9|4055.4|4051.4|4045.9|4041.9|585
1686728700000|2023-06-14 07:45:00|4051.9|4047.9|4054.9|4050.9|4059.9|4055.9|4051.9|4047.9|890
1686729000000|2023-06-14 07:50:00|4055.9|4051.9|4053.9|4049.9|4057.9|4053.9|4052.9|4048.9|764
1686729300000|2023-06-14 07:55:00|4054.4|4050.4|4052.9|4048.9|4055.9|4051.9|4051.9|4047.9|719
1686729600000|2023-06-14 08:00:00|4053.9|4049.9|4050.9|4046.9|4055.9|4051.9|4049.9|4045.9|971
1686729900000|2023-06-14 08:05:00|4049.9|4045.9|4047.9|4043.9|4052.9|4048.9|4046.9|4042.9|1126
1686730200000|2023-06-14 08:10:00|4048.4|4044.4|4050.9|4046.9|4051.9|4047.9|4047.9|4043.9|390
1686730500000|2023-06-14 08:15:00|4051.9|4047.9|4049.9|4045.9|4051.9|4047.9|4049.9|4045.9|1583
1686730800000|2023-06-14 08:20:00|4050.4|4046.4|4054.4|4050.4|4055.9|4051.9|4049.9|4045.9|225
1686731100000|2023-06-14 08:25:00|4054.9|4050.9|4054.9|4050.9|4056.9|4052.9|4048.4|4044.4|362
1686731400000|2023-06-14 08:30:00|4057.4|4048.4|4057.7|4048.7|4057.7|4048.7|4056.8|4047.8|0
1686731700000|2023-06-14 08:35:00|4057.6|4048.6|4058.9|4049.9|4059.6|4050.6|4057.6|4048.6|0
1686732000000|2023-06-14 08:40:00|4058.7|4049.7|4058|4049|4058.7|4049.7|4057.4|4048.4|0
1686732300000|2023-06-14 08:45:00|4057.9|4048.9|4059.9|4050.9|4059.9|4050.9|4057.7|4048.7|0
1686732600000|2023-06-14 08:50:00|4060|4051|4058.7|4049.7|4060.1|4051.1|4057.9|4048.9|0
1686732900000|2023-06-14 08:55:00|4058.8|4049.8|4059|4050|4059.4|4050.4|4058.1|4049.1|0
1686733200000|2023-06-14 09:00:00|4059.1|4050.1|4059.1|4050.1|4059.9|4050.9|4058.1|4049.1|0
1686733500000|2023-06-14 09:05:00|4059.2|4050.2|4058.5|4049.5|4059.4|4050.4|4058.5|4049.5|0
1686733800000|2023-06-14 09:10:00|4058.6|4049.6|4057.1|4048.1|4058.8|4049.8|4056.5|4047.5|0
1686734100000|2023-06-14 09:15:00|4059.4|4043.4|4055.4|4048.4|4060.4|4052.4|4054.4|4043.4|50
1686734400000|2023-06-14 09:20:00|4056.4|4049.4|4053.4|4046.4|4056.4|4049.4|4053.4|4046.4|72
1686734700000|2023-06-14 09:25:00|4054.4|4047.4|4055.4|4048.4|4056.4|4049.4|4054.4|4047.4|46
1686735000000|2023-06-14 09:30:00|4056.4|4049.4|4058.4|4051.4|4059.4|4052.4|4056.4|4048.4|10
1686735300000|2023-06-14 09:35:00|4059.4|4050.4|4055.4|4048.4|4059.4|4050.4|4054.4|4047.4|7
1686735600000|2023-06-14 09:40:00|4054.4|4047.4|4054.4|4046.4|4055.4|4047.4|4053.4|4046.4|10
1686735900000|2023-06-14 09:45:00|4053.4|4047.4|4052.4|4045.4|4055.4|4047.4|4051.4|4044.4|13
1686736200000|2023-06-14 09:50:00|4051.4|4044.4|4052.4|4044.4|4052.4|4045.4|4049.4|4042.4|23
1686736500000|2023-06-14 09:55:00|4051.4|4043.4|4050.4|4043.4|4052.4|4043.4|4049.4|4042.4|12
1686736800000|2023-06-14 10:00:00|4049.4|4042.4|4050.4|4043.4|4050.4|4043.4|4049.4|4042.4|5
1686737100000|2023-06-14 10:05:00|4051.4|4044.4|4052.4|4045.4|4052.4|4045.4|4050.4|4043.4|15
1686737400000|2023-06-14 10:10:00|4051.4|4044.4|4052.4|4045.4|4053.4|4045.4|4051.4|4044.4|7
1686737700000|2023-06-14 10:15:00|4053.4|4044.4|4052.4|4045.4|4053.4|4046.4|4052.4|4044.4|1
1686738000000|2023-06-14 10:20:00|4053.4|4046.4|4055.4|4048.4|4055.4|4048.4|4052.4|4045.4|18
1686738300000|2023-06-14 10:25:00|4054.4|4047.4|4054.4|4046.4|4055.4|4048.4|4053.4|4046.4|2
1686738600000|2023-06-14 10:30:00|4053.4|4047.4|4055.4|4048.4|4055.4|4048.4|4053.4|4046.4|1
1686738900000|2023-06-14 10:35:00|4056.4|4049.4|4056.4|4048.4|4057.4|4049.4|4054.4|4047.4|9
1686739200000|2023-06-14 10:40:00|4055.4|4049.4|4057.4|4049.4|4057.4|4050.4|4055.4|4048.4|4
1686739500000|2023-06-14 10:45:00|4056.4|4048.4|4056.4|4049.4|4056.4|4049.4|4055.4|4048.4|5
1686739800000|2023-06-14 10:50:00|4055.4|4048.4|4055.4|4048.4|4056.4|4048.4|4054.4|4047.4|3
1686740100000|2023-06-14 10:55:00|4054.4|4047.4|4053.4|4046.4|4055.4|4048.4|4053.4|4046.4|3
1686740400000|2023-06-14 11:00:00|4052.4|4045.4|4052.4|4045.4|4054.4|4047.4|4052.4|4045.4|29
1686740700000|2023-06-14 11:05:00|4053.4|4044.4|4050.4|4043.4|4053.4|4044.4|4050.4|4043.4|31
1686741000000|2023-06-14 11:10:00|4051.4||4050.4||4051.4||4050.4||1
1686741300000|2023-06-14 11:15:00|4051.4|4044.4|4050.4|4043.4|4051.4|4044.4|4050.4|4043.4|18
1686741600000|2023-06-14 11:20:00|4051.4|4044.4|4053.4|4045.4|4053.4|4046.4|4051.4|4044.4|28
1686741900000|2023-06-14 11:25:00|4052.4|4046.4|4053.4|4046.4|4054.4|4046.4|4052.4|4045.4|2
1686742200000|2023-06-14 11:30:00|4052.4|4045.4|4051.4|4044.4|4052.4|4046.4|4051.4|4043.4|4
1686742500000|2023-06-14 11:35:00|4050.4|4043.4|4049.4|4042.4|4051.4|4043.4|4049.4|4042.4|20
1686742800000|2023-06-14 11:40:00|4050.4|4043.4|4049.4|4042.4|4050.4|4043.4|4049.4|4042.4|2
1686743100000|2023-06-14 11:45:00|4048.4|4041.4|4048.4|4041.4|4049.4|4042.4|4048.4|4040.4|9
1686743400000|2023-06-14 11:50:00|4047.4|4040.4|4047.4|4040.4|4050.4|4043.4|4045.4|4038.4|185
1686743700000|2023-06-14 11:55:00|4046.4|4038.4|4038.4|4031.4|4046.4|4038.4|4037.4|4030.4|294
1686744000000|2023-06-14 12:00:00|4039.4|4030.4|4045.4|4037.4|4047.4|4039.4|4036.4|4029.4|354
1686744300000|2023-06-14 12:05:00|4044.4|4036.4|4044.4|4036.4|4045.4|4038.4|4043.4|4036.4|12
1686744600000|2023-06-14 12:10:00|4043.4|4034.4|4047.4|4040.4|4047.4|4040.4|4041.4|4034.4|77
1686744900000|2023-06-14 12:15:00|4048.4|4041.4|4050.4|4042.4|4050.4|4043.4|4046.4|4039.4|61
1686745200000|2023-06-14 12:20:00|4049.4|4043.4|4050.4|4043.4|4052.4|4045.4|4049.4|4042.4|45
1686745500000|2023-06-14 12:25:00|4051.4|4044.4|4052.4|4045.4|4053.4|4045.4|4050.4|4043.4|58
1686745800000|2023-06-14 12:30:00|4050.4|4043.4|4053.4|4046.4|4054.4|4047.4|4050.4|4043.4|57
1686746100000|2023-06-14 12:35:00|4052.4|4045.4|4056.4|4049.4|4056.4|4049.4|4052.4|4045.4|14
1686746400000|2023-06-14 12:40:00|4057.4|4050.4|4058.4|4050.4|4058.4|4051.4|4053.4|4046.4|37
1686746700000|2023-06-14 12:45:00|4059.4|4051.4|4059.4|4052.4|4060.4|4053.4|4057.4|4050.4|48
1686747000000|2023-06-14 12:50:00|4060.4|4053.4|4062.4|4055.4|4062.4|4055.4|4059.4|4052.4|56
1686747300000|2023-06-14 12:55:00|4063.4|4054.4|4062.9|4056.9|4063.4|4056.9|4061.4|4054.4|59
1686747600000|2023-06-14 13:00:00|4063.9|4057.9|4068.4|4062.4|4068.4|4062.4|4063.9|4057.9|51
1686747900000|2023-06-14 13:05:00|4068.9|4062.9|4066.9|4060.9|4068.9|4062.9|4064.9|4058.9|45
1686748200000|2023-06-14 13:10:00|4067.4|4061.4|4069.9|4063.9|4069.9|4063.9|4066.9|4060.9|46
1686748500000|2023-06-14 13:15:00|4068.9|4062.9|4070.9|4064.9|4070.9|4064.9|4067.4|4061.4|44
1686748800000|2023-06-14 13:20:00|4071.9|4065.9|4071.9|4065.9|4072.9|4066.9|4069.9|4063.9|59
1686749100000|2023-06-14 13:25:00|4072.4|4066.4|4077.4|4071.4|4077.4|4071.4|4072.4|4066.4|67
1686749400000|2023-06-14 13:30:00|4076.9|4070.9|4090.9|4084.9|4092.9|4086.9|4074.9|4068.9|677
1686749700000|2023-06-14 13:35:00|4089.9|4083.9|4090.4|4084.4|4095.9|4089.9|4076.9|4070.9|459
1686750000000|2023-06-14 13:40:00|4090.9|4084.9|4105.4|4099.4|4108.9|4102.9|4090.9|4084.9|459
1686750300000|2023-06-14 13:45:00|4105.9|4099.9|4115.9|4109.9|4120.9|4114.9|4105.9|4099.9|843
1686750600000|2023-06-14 13:50:00|4115.4|4109.4|4112.9|4106.9|4122.9|4116.9|4111.9|4105.9|330
1686750900000|2023-06-14 13:55:00|4111.9|4105.9|4117.9|4111.9|4118.4|4112.4|4109.9|4103.9|245
1686751200000|2023-06-14 14:00:00|4116.9|4110.9|4126.9|4120.9|4130.4|4124.4|4112.9|4106.9|318
1686751500000|2023-06-14 14:05:00|4126.4|4120.4|4133.4|4127.4|4133.9|4127.9|4125.9|4119.9|296
1686751800000|2023-06-14 14:10:00|4133.9|4127.9|4133.9|4127.9|4138.9|4132.9|4131.9|4125.9|551
1686752100000|2023-06-14 14:15:00|4134.9|4128.9|4129.9|4123.9|4141.4|4135.4|4129.9|4123.9|369
1686752400000|2023-06-14 14:20:00|4129.4|4123.4|4130.9|4124.9|4131.9|4125.9|4121.9|4115.9|292
1686752700000|2023-06-14 14:25:00|4129.4|4123.4|4127.9|4121.9|4131.4|4125.4|4124.4|4118.4|97
1686753000000|2023-06-14 14:30:00|4128.9|4122.9|4127.9|4121.9|4132.4|4126.4|4125.9|4119.9|117
1686753300000|2023-06-14 14:35:00|4126.9|4120.9|4132.4|4126.4|4133.9|4127.9|4126.4|4120.4|94
1686753600000|2023-06-14 14:40:00|4131.4|4125.4|4132.9|4126.9|4135.4|4129.4|4127.9|4121.9|129
1686753900000|2023-06-14 14:45:00|4133.4|4127.4|4129.9|4123.9|4134.9|4128.9|4129.9|4123.9|109
1686754200000|2023-06-14 14:50:00|4130.4|4124.4|4130.4|4124.4|4132.9|4126.9|4128.9|4122.9|105
1686754500000|2023-06-14 14:55:00|4129.9|4123.9|4130.9|4124.9|4132.9|4126.9|4126.9|4120.9|162
1686754800000|2023-06-14 15:00:00|4130.4|4124.4|4132.9|4126.9|4135.4|4129.4|4126.9|4120.9|132
1686755100000|2023-06-14 15:05:00|4133.4|4127.4|4131.9|4125.9|4133.9|4127.9|4130.4|4124.4|54
1686755400000|2023-06-14 15:10:00|4132.9|4126.9|4125.9|4119.9|4132.9|4126.9|4125.9|4119.9|52
1686755700000|2023-06-14 15:15:00|4126.4|4120.4|4124.9|4118.9|4129.4|4123.4|4124.9|4118.9|81
1686756000000|2023-06-14 15:20:00|4123.9|4117.9|4126.9|4120.9|4127.9|4121.9|4122.9|4116.9|81
1686756300000|2023-06-14 15:25:00|4126.4|4120.4|4126.9|4120.9|4127.9|4121.9|4123.9|4117.9|61
1686756600000|2023-06-14 15:30:00|4127.4|4121.4|4122.9|4116.9|4129.9|4123.9|4121.9|4115.9|111
1686756900000|2023-06-14 15:35:00|4121.9|4115.9|4125.9|4119.9|4125.9|4119.9|4120.9|4114.9|34
1686757200000|2023-06-14 15:40:00|4126.9|4120.9|4126.9|4120.9|4128.9|4122.9|4125.9|4119.9|26
1686757500000|2023-06-14 15:45:00|4127.4|4121.4|4126.9|4120.9|4128.9|4122.9|4126.4|4120.4|29
1686757800000|2023-06-14 15:50:00|4126.4|4120.4|4125.9|4119.9|4128.4|4122.4|4124.4|4118.4|39
1686758100000|2023-06-14 15:55:00|4126.4|4120.4|4129.9|4123.9|4129.9|4123.9|4125.9|4119.9|36
1686758400000|2023-06-14 16:00:00|4129.4|4123.4|4131.9|4125.9|4132.9|4126.9|4128.9|4122.9|33
1686758700000|2023-06-14 16:05:00|4130.9|4124.9|4131.9|4125.9|4133.4|4127.4|4128.9|4122.9|33
1686759000000|2023-06-14 16:10:00|4132.4|4126.4|4139.9|4133.9|4140.9|4134.9|4132.4|4126.4|56
1686759300000|2023-06-14 16:15:00|4140.4|4134.4|4143.9|4137.9|4143.9|4137.9|4139.9|4133.9|51
1686759600000|2023-06-14 16:20:00|4143.4|4137.4|4149.9|4143.9|4150.9|4144.9|4142.9|4136.9|103
1686759900000|2023-06-14 16:25:00|4148.9|4142.9|4142.9|4136.9|4148.9|4142.9|4142.9|4136.9|52
1686760200000|2023-06-14 16:30:00|4141.9|4135.9|4137.9|4131.9|4141.9|4135.9|4136.9|4130.9|123
1686760500000|2023-06-14 16:35:00|4137.4|4131.4|4139.9|4133.9|4139.9|4133.9|4135.9|4129.9|42
1686760800000|2023-06-14 16:40:00|4139.4|4133.4|4136.9|4130.9|4141.9|4135.9|4136.9|4130.9|35
1686761100000|2023-06-14 16:45:00|4135.9|4129.9|4138.9|4132.9|4140.9|4134.9|4135.9|4129.9|28
1686761400000|2023-06-14 16:50:00|4138.4|4132.4|4137.9|4131.9|4138.9|4132.9|4135.9|4129.9|35
1686761700000|2023-06-14 16:55:00|4138.9|4132.9|4142.9|4136.9|4142.9|4136.9|4137.9|4131.9|24
1686762000000|2023-06-14 17:00:00|4142.4|4136.4|4147.9|4141.9|4148.9|4142.9|4142.4|4136.4|53
1686762300000|2023-06-14 17:05:00|4146.9|4140.9|4146.9|4140.9|4149.4|4143.4|4145.9|4139.9|75
1686762600000|2023-06-14 17:10:00|4147.4|4141.4|4145.9|4139.9|4151.9|4145.9|4145.9|4139.9|66
1686762900000|2023-06-14 17:15:00|4145.4|4139.4|4140.4|4134.4|4145.4|4139.4|4137.4|4131.4|78
1686763200000|2023-06-14 17:20:00|4140.9|4134.9|4145.4|4139.4|4145.9|4139.9|4138.9|4132.9|63
1686763500000|2023-06-14 17:25:00|4144.9|4138.9|4146.9|4140.9|4146.9|4140.9|4144.4|4138.4|34
1686763800000|2023-06-14 17:30:00|4147.4|4141.4|4148.9|4142.9|4149.9|4143.9|4144.9|4138.9|70
1686764100000|2023-06-14 17:35:00|4147.9|4141.9|4147.9|4141.9|4148.9|4142.9|4145.9|4139.9|31
1686764400000|2023-06-14 17:40:00|4148.4|4142.4|4146.9|4140.9|4149.4|4143.4|4146.9|4140.9|36
1686764700000|2023-06-14 17:45:00|4147.4|4141.4|4148.9|4142.9|4149.9|4143.9|4147.4|4141.4|18
1686765000000|2023-06-14 17:50:00|4149.4|4143.4|4148.9|4142.9|4150.9|4144.9|4147.9|4141.9|25
1686765300000|2023-06-14 17:55:00|4148.4|4142.4|4143.9|4137.9|4149.4|4143.4|4143.4|4137.4|49
1686765600000|2023-06-14 18:00:00|4142.9|4136.9|4127.4|4121.4|4142.9|4136.9|4123.9|4117.9|134
1686765900000|2023-06-14 18:05:00|4127.9|4121.9|4118.9|4112.9|4129.9|4123.9|4110.9|4104.9|226
1686766200000|2023-06-14 18:10:00|4118.4|4112.4|4128.9|4122.9|4128.9|4122.9|4118.4|4112.4|102
1686766500000|2023-06-14 18:15:00|4128.4|4122.4|4128.9|4122.9|4132.9|4126.9|4122.4|4116.4|81
1686766800000|2023-06-14 18:20:00|4128.4|4122.4|4122.9|4116.9|4131.9|4125.9|4121.4|4115.4|77
1686767100000|2023-06-14 18:25:00|4122.4|4116.4|4126.4|4120.4|4127.9|4121.9|4116.4|4110.4|81
1686767400000|2023-06-14 18:30:00|4125.9|4119.9|4126.9|4120.9|4130.9|4124.9|4120.4|4114.4|112
1686767700000|2023-06-14 18:35:00|4127.4|4121.4|4141.4|4135.4|4144.4|4138.4|4127.4|4121.4|84
1686768000000|2023-06-14 18:40:00|4141.9|4135.9|4158.9|4152.9|4158.9|4152.9|4140.4|4134.4|162
1686768300000|2023-06-14 18:45:00|4159.4|4153.4|4165.4|4159.4|4165.9|4159.9|4154.4|4148.4|168
1686768600000|2023-06-14 18:50:00|4165.9|4159.9|4164.4|4158.4|4168.9|4162.9|4156.9|4150.9|142
1686768900000|2023-06-14 18:55:00|4163.9|4157.9|4161.4|4152.4|4165.4|4159.4|4158.9|4152.3|128
1686769200000|2023-06-14 19:00:00|4161.5|4152.5|4165.5|4156.5|4165.7|4156.7|4161.3|4152.3|0
1686769500000|2023-06-14 19:05:00|4165.4|4156.4|4169.9|4160.9|4170.1|4161.1|4165.3|4156.3|0
1686769800000|2023-06-14 19:10:00|4170|4161|4168|4159|4172.1|4163.1|4167.9|4158.9|0
1686770100000|2023-06-14 19:15:00|4168.1|4159.1|4161.1|4152.1|4168.1|4159.1|4157.1|4148.1|0
1686770400000|2023-06-14 19:20:00|4161|4152|4167.9|4158.9|4169.7|4160.7|4159.7|4150.7|0
1686770700000|2023-06-14 19:25:00|4168|4159|4163.5|4154.5|4172.1|4163.1|4163.4|4154.4|0
1686771000000|2023-06-14 19:30:00|4163.6|4154.6|4162.5|4153.5|4163.6|4154.6|4159|4150|0
1686771300000|2023-06-14 19:35:00|4162.4|4153.4|4161.3|4152.3|4163.5|4154.5|4161|4152|0
1686771600000|2023-06-14 19:40:00|4161.4|4152.4|4159.2|4150.2|4161.4|4152.4|4158.3|4149.3|0
1686771900000|2023-06-14 19:45:00|4159.1|4150.1|4157.1|4148.1|4160|4151|4155.6|4146.6|0
1686772200000|2023-06-14 19:50:00|4156.6|4147.6|4135.3|4126.3|4156.6|4147.6|4134|4125|0
1686772500000|2023-06-14 19:55:00|4135.1|4126.1|4142.6|4133.6|4142.6|4133.6|4132.6|4123.6|0
1686772800000|2023-06-14 20:00:00|4142.7|4133.7|4144.8|4135.8|4145.4|4136.4|4141.4|4132.4|0
1686773100000|2023-06-14 20:05:00|4144.6|4135.6|4144.6|4135.6|4145.2|4136.2|4143.8|4134.8|0
1686773400000|2023-06-14 20:10:00|4144.4|4135.4|4144.4|4135.4|4144.8|4135.8|4143.6|4134.6|0
1686773700000|2023-06-14 20:15:00|4144.6|4135.6|4143.4|4134.4|4144.8|4135.8|4143.2|4134.2|0
1686774000000|2023-06-14 20:20:00|4143.5|4134.5|4143.6|4134.6|4144|4135|4143.4|4134.4|0
1686774300000|2023-06-14 20:25:00|4143.7|4134.7|4144.5|4135.5|4144.5|4135.5|4143.6|4134.6|0
1686774600000|2023-06-14 20:30:00|4144.6|4135.6|4145.3|4136.3|4145.5|4136.5|4144.5|4135.5|0
1686774900000|2023-06-14 20:35:00|4145.4|4136.4|4146.4|4137.4|4146.6|4137.6|4145.4|4136.4|0
1686775200000|2023-06-14 20:40:00|4146.6|4137.6|4148.1|4139.1|4148.1|4139.1|4146.4|4137.4|0
1686775500000|2023-06-14 20:45:00|4148.2|4139.2|4147.8|4138.8|4148.3|4139.3|4147.4|4138.4|0
1686775800000|2023-06-14 20:50:00|4147.9|4138.9|4147.4|4138.4|4148.5|4139.5|4147.4|4138.4|0
1686776100000|2023-06-14 20:55:00|4147.5|4138.5|4147|4138|4147.6|4138.6|4145.5|4136.5|0
1686776400000|2023-06-14 21:00:00|4147.1|4138.1|4146.7|4137.7|4147.1|4138.1|4146.4|4137.4|0
1686776700000|2023-06-14 21:05:00|4146.6|4137.6|4146.6|4137.6|4146.8|4137.8|4146.4|4137.4|0
1686777000000|2023-06-14 21:10:00|4146.7|4137.7|4146.4|4137.4|4146.7|4137.7|4146.4|4137.4|0
1686777300000|2023-06-14 21:15:00|4146.9|4137.9|4147.2|4138.2|4147.2|4138.2|4146.9|4137.9|0
1686777600000|2023-06-14 21:20:00|4146.9|4137.9|4146.9|4137.9|4146.9|4137.9|4146.9|4137.9|0
1686777900000|2023-06-14 21:25:00|4146.6|4137.6|4146.5|4137.5|4146.8|4137.8|4146.4|4137.4|0
1686778200000|2023-06-14 21:30:00|4146.4|4137.4|4146.3|4137.3|4146.5|4137.5|4145.7|4136.7|0
1686778500000|2023-06-14 21:35:00|4146.7|4137.7|4146.3|4137.3|4146.8|4137.8|4146.3|4137.3|0
1686778800000|2023-06-14 21:40:00|4146.2|4137.2|4146.4|4137.4|4146.4|4137.4|4146.2|4137.2|0
1686779100000|2023-06-14 21:45:00|4146.5|4137.5|4146.3|4137.3|4146.6|4137.6|4146.3|4137.3|0
1686779400000|2023-06-14 21:50:00|4146.2|4137.2|4147|4138|4147|4138|4145.9|4136.9|0
1686779700000|2023-06-14 21:55:00|4147.1|4138.1|4147.2|4138.2|4147.4|4138.4|4147|4138|0
1686780000000|2023-06-14 22:00:00|4146.3|4137.3|4147.8|4138.8|4148.2|4139.2|4145.3|4136.3|0
1686780300000|2023-06-14 22:05:00|4147.7|4138.7|4147.2|4138.2|4147.7|4138.7|4147|4138|0
1686780600000|2023-06-14 22:10:00|4147.4|4138.4|4147.2|4138.2|4147.8|4138.8|4147.2|4138.2|0
1686780900000|2023-06-14 22:15:00|4147|4138|4146.1|4137.1|4147.2|4138.2|4145.8|4136.8|0
1686781200000|2023-06-14 22:20:00|4146.2|4137.2|4145.9|4136.9|4146.3|4137.3|4145.7|4136.7|0
1686781500000|2023-06-14 22:25:00|4146.1|4137.1|4146.2|4137.2|4146.6|4137.6|4145.9|4136.9|0
1686781800000|2023-06-14 22:30:00|4146.1|4137.1|4146.3|4137.3|4146.5|4137.5|4145.7|4136.7|0
1686782100000|2023-06-14 22:35:00|4146.4|4137.4|4146.9|4137.9|4147|4138|4146.3|4137.3|0
1686782400000|2023-06-14 22:40:00|4147|4138|4147.4|4138.4|4147.6|4138.6|4146.8|4137.8|0
1686782700000|2023-06-14 22:45:00|4147.3|4138.3|4147.3|4138.3|4147.8|4138.8|4146.7|4137.7|0
1686783000000|2023-06-14 22:50:00|4147.4|4138.4|4147.9|4138.9|4147.9|4138.9|4147.3|4138.3|0
1686783300000|2023-06-14 22:55:00|4147.8|4138.8|4147.2|4138.2|4147.8|4138.8|4146.8|4137.8|0
1686783600000|2023-06-14 23:00:00|4147|4138|4146.6|4137.6|4147.6|4138.6|4146.6|4137.6|0
1686783900000|2023-06-14 23:05:00|4146.8|4137.8|4146.8|4137.8|4147|4138|4146.4|4137.4|0
1686784200000|2023-06-14 23:10:00|4146.7|4137.7|4146.6|4137.6|4147|4138|4146.2|4137.2|0
1686784500000|2023-06-14 23:15:00|4146.4|4137.4|4147.2|4138.2|4147.2|4138.2|4146.2|4137.2|0
1686784800000|2023-06-14 23:20:00|4147|4138|4146.3|4137.3|4147.2|4138.2|4146.3|4137.3|0
1686785100000|2023-06-14 23:25:00|4146.4|4137.4|4146|4137|4147|4138|4146|4137|0
1686785400000|2023-06-14 23:30:00|4145.8|4136.8|4146.2|4137.2|4146.4|4137.4|4145.8|4136.8|0
1686785700000|2023-06-14 23:35:00|4146.1|4137.1|4146.6|4137.6|4146.8|4137.8|4146.1|4137.1|0
1686786000000|2023-06-14 23:40:00|4146.4|4137.4|4145.8|4136.8|4146.6|4137.6|4145.6|4136.6|0
1686786300000|2023-06-14 23:45:00|4145.7|4136.7|4146|4137|4146.2|4137.2|4145.6|4136.6|0
1686786600000|2023-06-14 23:50:00|4145.8|4136.8|4145.8|4136.8|4146.6|4137.6|4145.8|4136.8|0
1686786900000|2023-06-14 23:55:00|4145.7|4136.7|4145|4136|4146|4137|4144.8|4135.8|0
1686787200000|2023-06-15 00:00:00|4145.2|4136.2|4145.4|4136.4|4146|4137|4144.6|4135.6|0
1686787500000|2023-06-15 00:05:00|4145.3|4136.3|4145.2|4136.2|4145.9|4136.9|4145.2|4136.2|0
1686787800000|2023-06-15 00:10:00|4145.3|4136.3|4144|4135|4145.6|4136.6|4144|4135|0
1686788100000|2023-06-15 00:15:00|4143.9|4134.9|4145.9|4136.9|4146.5|4137.5|4143.9|4134.9|0
1686788400000|2023-06-15 00:20:00|4146|4137|4145.3|4136.3|4146|4137|4145.1|4136.1|0
1686788700000|2023-06-15 00:25:00|4145.1|4136.1|4145.6|4136.6|4146.2|4137.2|4145.1|4136.1|0
1686789000000|2023-06-15 00:30:00|4145.7|4136.7|4146.1|4137.1|4146.2|4137.2|4145.4|4136.4|0
1686789300000|2023-06-15 00:35:00|4146|4137|4146.3|4137.3|4146.6|4137.6|4146|4137|0
1686789600000|2023-06-15 00:40:00|4146.5|4137.5|4146.1|4137.1|4146.9|4137.9|4145.9|4136.9|0
1686789900000|2023-06-15 00:45:00|4146|4137|4146.1|4137.1|4146.3|4137.3|4145.9|4136.9|0
1686790200000|2023-06-15 00:50:00|4146.3|4137.3|4146|4137|4146.3|4137.3|4145.8|4136.8|0
1686790500000|2023-06-15 00:55:00|4146.1|4137.1|4146.4|4137.4|4146.4|4137.4|4145.8|4136.8|0
1686790800000|2023-06-15 01:00:00|4146.2|4137.2|4146.4|4137.4|4147.1|4138.1|4146.1|4137.1|0
1686791100000|2023-06-15 01:05:00|4146.2|4137.2|4150.2|4141.2|4150.2|4141.2|4145.2|4136.2|0
1686791400000|2023-06-15 01:10:00|4150.1|4141.1|4149.8|4140.8|4150.1|4141.1|4149.3|4140.3|0
1686791700000|2023-06-15 01:15:00|4148.4|4144.4|4130.9|4126.9|4148.4|4144.4|4127.9|4123.9|655
1686792000000|2023-06-15 01:20:00|4131.4|4127.4|4126.9|4122.9|4136.4|4132.4|4124.9|4120.9|578
1686792300000|2023-06-15 01:25:00|4125.9|4121.9|4126.4|4122.4|4127.9|4123.9|4122.9|4118.9|428
1686792600000|2023-06-15 01:30:00|4126.9|4122.9|4131.9|4127.9|4139.9|4135.9|4120.4|4116.4|3629
1686792900000|2023-06-15 01:35:00|4131.4|4127.4|4148.9|4144.9|4150.9|4146.9|4128.9|4124.9|2681
1686793200000|2023-06-15 01:40:00|4149.9|4145.9|4138.9|4134.9|4154.9|4150.9|4136.9|4132.9|1929
1686793500000|2023-06-15 01:45:00|4137.9|4133.9|4135.9|4131.9|4145.9|4141.9|4131.9|4127.9|1858
1686793800000|2023-06-15 01:50:00|4135.4|4131.4|4142.9|4138.9|4151.9|4147.9|4130.9|4126.9|1514
1686794100000|2023-06-15 01:55:00|4141.9|4137.9|4131.9|4127.9|4146.9|4142.9|4131.9|4127.9|1181
1686794400000|2023-06-15 02:00:00|4132.9|4128.9|4132.4|4128.4|4136.9|4132.9|4128.9|4124.9|1079
1686794700000|2023-06-15 02:05:00|4132.9|4128.9|4117.9|4113.9|4133.9|4129.9|4116.9|4112.9|1187
1686795000000|2023-06-15 02:10:00|4118.4|4114.4|4120.4|4116.4|4120.4|4116.4|4109.9|4105.9|1443
1686795300000|2023-06-15 02:15:00|4120.9|4116.9|4127.9|4123.9|4132.9|4128.9|4117.9|4113.9|1126
1686795600000|2023-06-15 02:20:00|4127.4|4123.4|4130.7|4126.7|4138.9|4134.9|4127.4|4123.4|1130
1686795900000|2023-06-15 02:25:00|4131.2|4127.2|4120.7|4116.7|4134.7|4130.7|4119.7|4115.7|1025
1686796200000|2023-06-15 02:30:00|4121.2|4117.2|4107.7|4103.7|4122.7|4118.7|4107.2|4103.2|1253
1686796500000|2023-06-15 02:35:00|4106.7|4102.7|4112.7|4108.7|4114.7|4110.7|4105.7|4101.7|1037
1686796800000|2023-06-15 02:40:00|4113.2|4109.2|4116.7|4112.7|4117.2|4113.2|4110.7|4106.7|716
1686797100000|2023-06-15 02:45:00|4116.2|4112.2|4121.7|4117.7|4121.7|4117.7|4112.7|4108.7|508
1686797400000|2023-06-15 02:50:00|4120.7|4116.7|4119.7|4115.7|4122.7|4118.7|4114.7|4110.7|783
1686797700000|2023-06-15 02:55:00|4120.7|4116.7|4120.7|4116.7|4123.7|4119.7|4116.7|4112.7|532
1686798000000|2023-06-15 03:00:00|4121.7|4117.7|4117.7|4113.7|4123.7|4119.7|4115.7|4111.7|503
1686798300000|2023-06-15 03:05:00|4118.2|4114.2|4113.7|4109.7|4121.7|4117.7|4112.7|4108.7|531
1686798600000|2023-06-15 03:10:00|4114.2|4110.2|4109.7|4105.7|4116.7|4112.7|4109.7|4105.7|611
1686798900000|2023-06-15 03:15:00|4108.7|4104.7|4108.7|4104.7|4113.7|4109.7|4107.2|4103.2|594
1686799200000|2023-06-15 03:20:00|4109.2|4105.2|4113.7|4109.7|4113.7|4109.7|4107.7|4103.7|528
1686799500000|2023-06-15 03:25:00|4114.7|4110.7|4113.7|4109.7|4118.2|4114.2|4110.7|4106.7|385
1686799800000|2023-06-15 03:30:00|4114.2|4110.2|4124.7|4120.7|4127.2|4123.2|4114.2|4110.2|466
1686800100000|2023-06-15 03:35:00|4125.2|4121.2|4123.7|4119.7|4128.7|4124.7|4122.7|4118.7|607
1686800400000|2023-06-15 03:40:00|4124.2|4120.2|4127.7|4123.7|4128.2|4124.2|4122.7|4118.7|910
1686800700000|2023-06-15 03:45:00|4128.7|4124.7|4128.7|4124.7|4128.7|4124.7|4125.7|4121.7|279
1686801000000|2023-06-15 03:50:00|4128.2|4124.2|4128.7|4124.7|4132.7|4128.7|4127.7|4123.7|455
1686801300000|2023-06-15 03:55:00|4129.7|4125.7|4127.7|4123.7|4131.7|4127.7|4127.7|4123.7|317
1686801600000|2023-06-15 04:00:00|4130.2|4121.2|4130.4|4121.4|4130.6|4121.6|4130|4121|1
1686801900000|2023-06-15 04:05:00|4130.5|4121.5|4130.8|4121.8|4131|4122|4130.2|4121.2|0
1686802200000|2023-06-15 04:10:00|4130.6|4121.6|4130.5|4121.5|4130.7|4121.7|4130|4121|0
1686802500000|2023-06-15 04:15:00|4130.6|4121.6|4131.2|4122.2|4131.4|4122.4|4130.5|4121.5|0
1686802800000|2023-06-15 04:20:00|4131|4122|4131.1|4122.1|4131.6|4122.6|4131|4122|0
1686803100000|2023-06-15 04:25:00|4131|4122|4130.5|4121.5|4131.1|4122.1|4130.3|4121.3|0
1686803400000|2023-06-15 04:30:00|4130.6|4121.6|4130.8|4121.8|4130.8|4121.8|4129.9|4120.9|0
1686803700000|2023-06-15 04:35:00|4131|4122|4130.7|4121.7|4131|4122|4130.7|4121.7|0
1686804000000|2023-06-15 04:40:00|4130.6|4121.6|4130.2|4121.2|4130.6|4121.6|4130.1|4121.1|0
1686804300000|2023-06-15 04:45:00|4130.3|4121.3|4130.6|4121.6|4130.8|4121.8|4130.3|4121.3|0
1686804600000|2023-06-15 04:50:00|4130.4|4121.4|4130.6|4121.6|4130.8|4121.8|4130.4|4121.4|0
1686804900000|2023-06-15 04:55:00|4130.5|4121.5|4130.4|4121.4|4130.6|4121.6|4130.2|4121.2|123
1686805200000|2023-06-15 05:00:00|4130.7|4126.7|4120.7|4116.7|4131.7|4127.7|4120.7|4116.7|1349
1686805500000|2023-06-15 05:05:00|4121.7|4117.7|4124.7|4120.7|4130.7|4126.7|4121.2|4117.2|878
1686805800000|2023-06-15 05:10:00|4125.2|4121.2|4125.2|4121.2|4130.7|4126.7|4120.2|4116.2|683
1686806100000|2023-06-15 05:15:00|4125.7|4121.7|4135.7|4131.7|4136.7|4132.7|4124.7|4120.7|859
1686806400000|2023-06-15 05:20:00|4136.7|4132.7|4144.2|4140.2|4144.7|4140.7|4136.7|4132.7|1239
1686806700000|2023-06-15 05:25:00|4144.7|4140.7|4158.7|4154.7|4158.7|4154.7|4144.2|4140.2|2214
1686807000000|2023-06-15 05:30:00|4158.2|4154.2|4161.7|4157.7|4165.7|4161.7|4155.7|4151.7|2191
1686807300000|2023-06-15 05:35:00|4162.7|4158.7|4157.7|4153.7|4168.7|4164.7|4156.7|4152.7|1778
1686807600000|2023-06-15 05:40:00|4156.7|4152.7|4158.7|4154.7|4163.7|4159.7|4155.7|4151.7|851
1686807900000|2023-06-15 05:45:00|4159.7|4155.7|4155.7|4151.7|4164.7|4160.7|4155.7|4151.7|770
1686808200000|2023-06-15 05:50:00|4156.2|4152.2|4140.7|4136.7|4156.7|4152.7|4139.7|4135.7|1499
1686808500000|2023-06-15 05:55:00|4141.2|4137.2|4145.7|4141.7|4146.7|4142.7|4136.7|4132.7|996
1686808800000|2023-06-15 06:00:00|4146.7|4142.7|4141.7|4137.7|4146.7|4142.7|4139.7|4135.7|718
1686809100000|2023-06-15 06:05:00|4142.7|4138.7|4149.7|4145.7|4151.7|4147.7|4141.7|4137.7|677
1686809400000|2023-06-15 06:10:00|4150.2|4146.2|4156.7|4152.7|4157.7|4153.7|4148.7|4144.7|1833
1686809700000|2023-06-15 06:15:00|4157.7|4153.7|4151.2|4147.2|4157.7|4153.7|4149.7|4145.7|710
1686810000000|2023-06-15 06:20:00|4150.7|4146.7|4153.7|4149.7|4156.7|4152.7|4150.7|4146.7|932
1686810300000|2023-06-15 06:25:00|4154.2|4150.2|4158.7|4154.7|4160.7|4156.7|4152.7|4148.7|885
1686810600000|2023-06-15 06:30:00|4159.2|4155.2|4159.7|4155.7|4161.7|4157.7|4157.7|4153.7|1163
1686810900000|2023-06-15 06:35:00|4160.7|4156.7|4158.7|4154.7|4161.7|4157.7|4155.7|4151.7|707
1686811200000|2023-06-15 06:40:00|4158.2|4154.2|4155.7|4151.7|4159.7|4155.7|4154.7|4150.7|1167
1686811500000|2023-06-15 06:45:00|4156.7|4152.7|4162.7|4158.7|4162.7|4158.7|4155.7|4151.7|578
1686811800000|2023-06-15 06:50:00|4161.7|4157.7|4159.7|4155.7|4167.7|4163.7|4159.7|4155.7|774
1686812100000|2023-06-15 06:55:00|4160.2|4156.2|4170.7|4166.7|4170.7|4166.7|4159.7|4155.7|884
1686812400000|2023-06-15 07:00:00|4171.2|4167.2|4165.7|4161.7|4172.7|4168.7|4163.7|4159.7|1070
1686812700000|2023-06-15 07:05:00|4164.7|4160.7|4165.2|4161.2|4167.7|4163.7|4162.2|4158.2|681
1686813000000|2023-06-15 07:10:00|4164.7|4160.7|4171.7|4167.7|4171.7|4167.7|4163.7|4159.7|732
1686813300000|2023-06-15 07:15:00|4172.7|4168.7|4180.7|4176.7|4180.7|4176.7|4171.2|4167.2|1551
1686813600000|2023-06-15 07:20:00|4181.2|4177.2|4183.7|4179.7|4185.7|4181.7|4178.7|4174.7|1922
1686813900000|2023-06-15 07:25:00|4182.7|4178.7|4185.7|4181.7|4190.7|4186.7|4181.7|4177.7|1282
1686814200000|2023-06-15 07:30:00|4184.2|4180.2|4188.7|4184.7|4189.7|4185.7|4183.7|4179.7|1225
1686814500000|2023-06-15 07:35:00|4189.2|4185.2|4191.7|4187.7|4196.2|4192.2|4188.7|4184.7|1960
1686814800000|2023-06-15 07:40:00|4192.7|4188.7|4198.7|4194.7|4199.2|4195.2|4190.7|4186.7|1964
1686815100000|2023-06-15 07:45:00|4197.7|4193.7|4196.7|4192.7|4199.7|4195.7|4193.7|4189.7|1901
1686815400000|2023-06-15 07:50:00|4197.7|4193.7|4201.7|4197.7|4201.7|4197.7|4194.7|4190.7|1870
1686815700000|2023-06-15 07:55:00|4200.7|4196.7|4200.7|4196.7|4202.7|4198.7|4199.7|4195.7|2222
1686816000000|2023-06-15 08:00:00|4201.2|4197.2|4202.7|4198.7|4203.7|4199.7|4197.7|4193.7|1446
1686816300000|2023-06-15 08:05:00|4201.7|4197.7|4199.7|4195.7|4203.7|4199.7|4196.7|4192.7|1405
1686816600000|2023-06-15 08:10:00|4198.7|4194.7|4196.7|4192.7|4201.7|4197.7|4196.7|4192.7|1182
1686816900000|2023-06-15 08:15:00|4195.7|4191.7|4196.7|4192.7|4198.7|4194.7|4194.7|4190.7|3606
1686817200000|2023-06-15 08:20:00|4197.2|4193.2|4192.7|4188.7|4197.7|4193.7|4192.7|4188.7|1412
1686817500000|2023-06-15 08:25:00|4192.2|4188.2|4190.7|4186.7|4194.7|4190.7|4190.7|4186.7|991
1686817800000|2023-06-15 08:30:00|4191.2|4187.2|4187.2|4178.2|4197|4188|4187.2|4178.2|0
1686818100000|2023-06-15 08:35:00|4187.4|4178.4|4178.6|4169.6|4187.5|4178.5|4178.6|4169.6|0
1686818400000|2023-06-15 08:40:00|4178.5|4169.5|4177.1|4168.1|4179.1|4170.1|4176.7|4167.7|0
1686818700000|2023-06-15 08:45:00|4177|4168|4177.5|4168.5|4177.9|4168.9|4176.3|4167.3|0
1686819000000|2023-06-15 08:50:00|4177.3|4168.3|4178|4169|4178.4|4169.4|4177.1|4168.1|0
1686819300000|2023-06-15 08:55:00|4177.9|4168.9|4177|4168|4178.2|4169.2|4176.6|4167.6|0
1686819600000|2023-06-15 09:00:00|4176.9|4167.9|4177.8|4168.8|4178.1|4169.1|4176.6|4167.6|0
1686819900000|2023-06-15 09:05:00|4178|4169|4176.8|4167.8|4178.2|4169.2|4176.5|4167.5|0
1686820200000|2023-06-15 09:10:00|4177|4168|4177.5|4168.5|4177.9|4168.9|4177|4168|0
1686820500000|2023-06-15 09:15:00|4195.2|4184.2|4190.2|4182.2|4195.2|4185.2|4189.2|4181.2|57
1686820800000|2023-06-15 09:20:00|4189.2|4181.2|4188.2|4181.2|4190.2|4183.2|4186.2|4179.2|108
1686821100000|2023-06-15 09:25:00|4187.2|4180.2|4190.2|4182.2|4190.2|4183.2|4187.2|4180.2|21
1686821400000|2023-06-15 09:30:00|4191.2|4183.2|4195.2|4187.2|4196.2|4189.2|4191.2|4182.2|14
1686821700000|2023-06-15 09:35:00|4196.2|4188.2|4197.2|4190.2|4199.2|4192.2|4195.2|4188.2|54
1686822000000|2023-06-15 09:40:00|4196.2|4189.2|4199.2|4191.2|4199.2|4191.2|4195.2|4188.2|27
1686822300000|2023-06-15 09:45:00|4198.2|4190.2|4193.2|4186.2|4198.2|4191.2|4193.2|4186.2|21
1686822600000|2023-06-15 09:50:00|4194.2|4187.2|4193.2|4186.2|4195.2|4188.2|4192.2|4185.2|23
1686822900000|2023-06-15 09:55:00|4194.2|4187.2|4196.2|4188.2|4197.2|4190.2|4194.2|4187.2|35
1686823200000|2023-06-15 10:00:00|4197.2|4189.2|4195.2|4188.2|4197.2|4190.2|4194.2|4187.2|5
1686823500000|2023-06-15 10:05:00|4196.2|4189.2|4193.2|4185.2|4197.2|4190.2|4192.2|4185.2|5
1686823800000|2023-06-15 10:10:00|4192.2|4186.2|4192.2|4185.2|4194.2|4187.2|4192.2|4184.2|21
1686824100000|2023-06-15 10:15:00|4193.2|4186.2|4191.2|4183.2|4193.2|4186.2|4191.2|4183.2|0
1686824400000|2023-06-15 10:20:00|4192.2|4184.2|4193.2|4186.2|4194.2|4187.2|4191.2|4183.2|8
1686824700000|2023-06-15 10:25:00|4194.2|4185.2|4193.2|4186.2|4194.2|4187.2|4192.2|4185.2|27
1686825000000|2023-06-15 10:30:00|4194.2|4187.2|4192.2|4184.2|4194.2|4187.2|4191.2|4183.2|33
1686825300000|2023-06-15 10:35:00|4191.2|4185.2|4191.2|4184.2|4193.2|4186.2|4191.2|4184.2|15
1686825600000|2023-06-15 10:40:00|4192.2|4185.2|4192.2|4184.2|4192.2|4185.2|4190.2|4183.2|5
1686825900000|2023-06-15 10:45:00|4191.2|4185.2|4191.2|4184.2|4192.2|4185.2|4190.2|4183.2|0
1686826200000|2023-06-15 10:50:00|4190.2|4183.2|4192.2|4184.2|4193.2|4185.2|4190.2|4183.2|11
1686826500000|2023-06-15 10:55:00|4191.2|4185.2|4191.2|4183.2|4193.2|4185.2|4190.2|4183.2|5
1686826800000|2023-06-15 11:00:00|4192.2|4184.2|4192.2|4184.2|4193.2|4186.2|4191.2|4184.2|4
1686827100000|2023-06-15 11:05:00|4191.2|4185.2|4192.2|4184.2|4192.2|4185.2|4190.2|4183.2|3
1686827400000|2023-06-15 11:10:00|4191.2|4183.2|4192.2|4184.2|4192.2|4185.2|4190.2|4183.2|39
1686827700000|2023-06-15 11:15:00|4191.2|4183.2|4190.2|4182.2|4191.2|4183.2|4190.2|4182.2|5
1686828000000|2023-06-15 11:20:00|4191.2|4183.2|4191.2|4183.2|4192.2|4185.2|4190.2|4182.2|18
1686828300000|2023-06-15 11:25:00|4190.2|4184.2|4191.2|4183.2|4191.2|4184.2|4189.2|4182.2|17
1686828600000|2023-06-15 11:30:00|4192.2|4184.2|4193.2|4186.2|4193.2|4186.2|4192.2|4183.2|30
1686828900000|2023-06-15 11:35:00|4194.2|4187.2|4191.2|4184.2|4194.2|4187.2|4190.2|4183.2|34
1686829200000|2023-06-15 11:40:00|4192.2|4183.2|4191.2|4183.2|4192.2|4185.2|4190.2|4182.2|36
1686829500000|2023-06-15 11:45:00|4192.2|4184.2|4191.2|4184.2|4192.2|4185.2|4190.2|4183.2|19
1686829800000|2023-06-15 11:50:00|4192.2|4185.2|4192.2|4185.2|4193.2|4186.2|4191.2|4184.2|56
1686830100000|2023-06-15 11:55:00|4191.2|4184.2|4191.2|4183.2|4192.2|4185.2|4190.2|4183.2|34
1686830400000|2023-06-15 12:00:00|4190.2|4184.2|4192.2|4185.2|4192.2|4185.2|4190.2|4183.2|36
1686830700000|2023-06-15 12:05:00|4193.2|4184.2|4192.2|4184.2|4193.2|4186.2|4190.2|4183.2|25
1686831000000|2023-06-15 12:10:00|4191.2|4185.2|4193.2|4185.2|4193.2|4185.2|4191.2|4184.2|39
1686831300000|2023-06-15 12:15:00|4192.2|4186.2|4194.2|4187.2|4195.2|4188.2|4192.2|4186.2|21
1686831600000|2023-06-15 12:20:00|4195.2|4186.2|4191.2|4184.2|4195.2|4187.2|4191.2|4184.2|20
1686831900000|2023-06-15 12:25:00|4190.2|4183.2|4191.2|4184.2|4193.2|4186.2|4189.2|4182.2|56
1686832200000|2023-06-15 12:30:00|4190.2|4183.2|4195.2|4187.2|4197.2|4189.2|4190.2|4183.2|113
1686832500000|2023-06-15 12:35:00|4194.2|4188.2|4190.2|4183.2|4195.2|4188.2|4190.2|4182.2|40
1686832800000|2023-06-15 12:40:00|4191.2|4184.2|4191.2|4184.2|4192.2|4185.2|4190.2|4183.2|43
1686833100000|2023-06-15 12:45:00|4192.2|4183.2|4193.2|4185.2|4195.2|4188.2|4190.2|4183.2|72
1686833400000|2023-06-15 12:50:00|4192.2|4186.2|4196.2|4189.2|4198.2|4190.2|4192.2|4185.2|41
1686833700000|2023-06-15 12:55:00|4197.2|4190.2|4199.2|4193.2|4201.2|4193.7|4196.2|4189.2|96
1686834000000|2023-06-15 13:00:00|4199.7|4193.7|4202.7|4196.7|4202.7|4196.7|4198.7|4192.7|76
1686834300000|2023-06-15 13:05:00|4203.7|4197.7|4203.2|4197.2|4203.7|4197.7|4199.7|4193.7|74
1686834600000|2023-06-15 13:10:00|4202.7|4196.7|4205.7|4199.7|4206.7|4200.7|4202.7|4196.7|36
1686834900000|2023-06-15 13:15:00|4206.2|4200.2|4211.7|4205.7|4212.2|4206.2|4205.7|4199.7|67
1686835200000|2023-06-15 13:20:00|4212.7|4206.7|4211.7|4205.7|4212.7|4206.7|4210.7|4204.7|46
1686835500000|2023-06-15 13:25:00|4212.2|4206.2|4217.7|4211.7|4218.7|4212.7|4211.2|4205.2|99
1686835800000|2023-06-15 13:30:00|4217.2|4211.2|4222.7|4216.7|4227.7|4221.7|4207.7|4201.7|403
1686836100000|2023-06-15 13:35:00|4223.2|4217.2|4224.7|4218.7|4233.7|4227.7|4214.2|4208.2|299
1686836400000|2023-06-15 13:40:00|4225.2|4219.2|4220.2|4214.2|4228.2|4222.2|4219.7|4213.7|135
1686836700000|2023-06-15 13:45:00|4219.7|4213.7|4220.2|4214.2|4221.2|4215.2|4207.7|4201.7|124
1686837000000|2023-06-15 13:50:00|4219.7|4213.7|4221.2|4215.2|4225.7|4219.7|4218.2|4212.2|110
1686837300000|2023-06-15 13:55:00|4221.7|4215.7|4223.7|4217.7|4225.2|4219.2|4219.7|4213.7|84
1686837600000|2023-06-15 14:00:00|4224.2|4218.2|4219.2|4213.2|4225.2|4219.2|4218.2|4212.2|119
1686837900000|2023-06-15 14:05:00|4219.7|4213.7|4214.2|4208.2|4221.2|4215.2|4207.2|4201.2|221
1686838200000|2023-06-15 14:10:00|4213.7|4207.7|4206.7|4200.7|4214.2|4208.2|4202.2|4196.2|356
1686838500000|2023-06-15 14:15:00|4207.2|4201.2|4202.2|4196.2|4208.7|4202.7|4198.7|4192.7|122
1686838800000|2023-06-15 14:20:00|4201.7|4195.7|4206.2|4200.2|4208.2|4202.2|4198.2|4192.2|79
1686839100000|2023-06-15 14:25:00|4206.7|4200.7|4213.7|4207.7|4215.7|4209.7|4205.2|4199.2|104
1686839400000|2023-06-15 14:30:00|4213.2|4207.2|4210.2|4204.2|4213.7|4207.7|4207.2|4201.2|51
1686839700000|2023-06-15 14:35:00|4209.7|4203.7|4192.2|4186.2|4210.2|4204.2|4191.7|4185.7|124
1686840000000|2023-06-15 14:40:00|4191.7|4185.7|4202.2|4196.2|4205.7|4199.7|4189.7|4183.7|147
1686840300000|2023-06-15 14:45:00|4201.7|4195.7|4205.2|4199.2|4208.7|4202.7|4199.7|4193.7|37
1686840600000|2023-06-15 14:50:00|4204.7|4198.7|4204.2|4198.2|4214.2|4208.2|4194.7|4188.7|135
1686840900000|2023-06-15 14:55:00|4203.7|4197.7|4215.2|4209.2|4215.2|4209.2|4200.2|4194.2|46
1686841200000|2023-06-15 15:00:00|4215.7|4209.7|4219.2|4213.2|4219.7|4213.7|4211.7|4205.7|68
1686841500000|2023-06-15 15:05:00|4219.7|4213.7|4206.2|4200.2|4220.2|4214.2|4203.7|4197.7|63
1686841800000|2023-06-15 15:10:00|4206.7|4200.7|4207.7|4201.7|4209.7|4203.7|4202.7|4196.7|42
1686842100000|2023-06-15 15:15:00|4207.2|4201.2|4214.2|4208.2|4214.2|4208.2|4207.2|4201.2|15
1686842400000|2023-06-15 15:20:00|4214.7|4208.7|4214.7|4208.7|4215.7|4209.7|4213.2|4207.2|115
1686842700000|2023-06-15 15:25:00|4214.2|4208.2|4217.7|4211.7|4219.7|4213.7|4212.7|4206.7|185
1686843000000|2023-06-15 15:30:00|4217.2|4211.2|4215.7|4209.7|4217.7|4211.7|4210.7|4204.7|50
1686843300000|2023-06-15 15:35:00|4216.2|4210.2|4215.7|4209.7|4216.2|4210.2|4212.7|4206.7|58
1686843600000|2023-06-15 15:40:00|4216.2|4210.2|4223.7|4217.7|4224.7|4218.7|4216.2|4210.2|41
1686843900000|2023-06-15 15:45:00|4223.2|4217.2|4220.2|4214.2|4225.2|4219.2|4220.2|4214.2|55
1686844200000|2023-06-15 15:50:00|4219.7|4213.7|4219.7|4213.7|4220.7|4214.7|4217.7|4211.7|31
1686844500000|2023-06-15 15:55:00|4219.2|4213.2|4217.2|4211.2|4220.7|4214.7|4216.7|4210.7|4
1686844800000|2023-06-15 16:00:00|4216.7|4210.7|4221.2|4215.2|4224.7|4218.7|4216.7|4210.7|54
1686845100000|2023-06-15 16:05:00|4220.7|4214.7|4228.2|4222.2|4228.2|4222.2|4220.7|4214.7|48
1686845400000|2023-06-15 16:10:00|4228.7|4222.7|4229.2|4223.2|4229.7|4223.7|4224.7|4218.7|94
1686845700000|2023-06-15 16:15:00|4229.7|4223.7|4230.7|4224.7|4232.7|4226.7|4228.7|4222.7|90
1686846000000|2023-06-15 16:20:00|4230.2|4224.2|4231.2|4225.2|4233.2|4227.2|4227.7|4221.7|215
1686846300000|2023-06-15 16:25:00|4230.7|4224.7|4230.7|4224.7|4232.2|4226.2|4229.2|4223.2|59
1686846600000|2023-06-15 16:30:00|4230.2|4224.2|4227.7|4221.7|4230.7|4224.7|4225.7|4219.7|15
1686846900000|2023-06-15 16:35:00|4227.2|4221.2|4228.2|4222.2|4228.7|4222.7|4225.7|4219.7|5
1686847200000|2023-06-15 16:40:00|4228.7|4222.7|4228.2|4222.2|4229.7|4223.7|4226.7|4220.7|28
1686847500000|2023-06-15 16:45:00|4227.7|4221.7|4225.7|4219.7|4227.7|4221.7|4223.7|4217.7|47
1686847800000|2023-06-15 16:50:00|4225.2|4219.2|4224.7|4218.7|4226.7|4220.7|4222.7|4216.7|40
1686848100000|2023-06-15 16:55:00|4224.2|4218.2|4231.7|4225.7|4231.7|4225.7|4223.7|4217.7|12
1686848400000|2023-06-15 17:00:00|4231.2|4225.2|4230.7|4224.7|4231.7|4225.7|4229.7|4223.7|20
1686848700000|2023-06-15 17:05:00|4230.2|4224.2|4229.7|4223.7|4232.7|4226.7|4228.2|4222.2|22
1686849000000|2023-06-15 17:10:00|4229.2|4223.2|4227.2|4221.2|4229.7|4223.7|4227.2|4221.2|10
1686849300000|2023-06-15 17:15:00|4226.7|4220.7|4226.7|4220.7|4228.7|4222.7|4225.7|4219.7|8
1686849600000|2023-06-15 17:20:00|4226.2|4220.2|4229.7|4223.7|4230.2|4224.2|4225.7|4219.7|2
1686849900000|2023-06-15 17:25:00|4230.2|4224.2|4231.7|4225.7|4233.2|4227.2|4228.7|4222.7|9
1686850200000|2023-06-15 17:30:00|4232.2|4226.2|4231.7|4225.7|4232.7|4226.7|4231.2|4225.2|19
1686850500000|2023-06-15 17:35:00|4230.7|4224.7|4228.7|4222.7|4231.7|4225.7|4227.7|4221.7|19
1686850800000|2023-06-15 17:40:00|4228.2|4222.2|4232.7|4226.7|4232.7|4226.7|4227.7|4221.7|47
1686851100000|2023-06-15 17:45:00|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4231.2|4225.2|17
1686851400000|2023-06-15 17:50:00|4234.2|4228.2|4232.7|4226.7|4234.7|4228.7|4231.7|4225.7|27
1686851700000|2023-06-15 17:55:00|4233.2|4227.2|4231.7|4225.7|4233.7|4227.7|4231.7|4225.7|38
1686852000000|2023-06-15 18:00:00|4232.2|4226.2|4232.7|4226.7|4233.7|4227.7|4230.7|4224.7|13
1686852300000|2023-06-15 18:05:00|4232.2|4226.2|4230.7|4224.7|4232.7|4226.7|4229.7|4223.7|5
1686852600000|2023-06-15 18:10:00|4230.2|4224.2|4228.7|4222.7|4230.2|4224.2|4228.7|4222.7|17
1686852900000|2023-06-15 18:15:00|4229.2|4223.2|4228.7|4222.7|4230.7|4224.7|4228.7|4222.7|88
1686853200000|2023-06-15 18:20:00|4228.2|4222.2|4230.7|4224.7|4231.7|4225.7|4226.7|4220.7|20
1686853500000|2023-06-15 18:25:00|4231.2|4225.2|4231.7|4225.7|4232.2|4226.2|4230.7|4224.7|5
1686853800000|2023-06-15 18:30:00|4232.7|4226.7|4232.2|4226.2|4232.7|4226.7|4230.7|4224.7|5
1686854100000|2023-06-15 18:35:00|4232.7|4226.7|4232.7|4226.7|4233.2|4227.2|4231.7|4225.7|36
1686854400000|2023-06-15 18:40:00|4233.7|4227.7|4233.7|4227.7|4234.2|4228.2|4232.2|4226.2|32
1686854700000|2023-06-15 18:45:00|4233.2|4227.2|4237.2|4231.2|4237.7|4231.7|4231.7|4225.7|22
1686855000000|2023-06-15 18:50:00|4236.7|4230.7|4234.7|4228.7|4236.7|4230.7|4234.7|4228.7|23
1686855300000|2023-06-15 18:55:00|4234.2|4228.2|4230.7|4221.7|4235.2|4229.2|4230.2|4221.7|24
1686855600000|2023-06-15 19:00:00|4230.8|4221.8|4229.1|4220.1|4231.8|4222.8|4229|4220|0
1686855900000|2023-06-15 19:05:00|4229.2|4220.2|4231.7|4222.7|4231.9|4222.9|4228.1|4219.1|0
1686856200000|2023-06-15 19:10:00|4231.6|4222.6|4234.8|4225.8|4234.8|4225.8|4230.8|4221.8|0
1686856500000|2023-06-15 19:15:00|4234.9|4225.9|4234.2|4225.2|4236.1|4227.1|4233.6|4224.6|0
1686856800000|2023-06-15 19:20:00|4234.1|4225.1|4232.5|4223.5|4234.1|4225.1|4231.7|4222.7|0
1686857100000|2023-06-15 19:25:00|4232.6|4223.6|4233.4|4224.4|4233.4|4224.4|4231.4|4222.4|0
1686857400000|2023-06-15 19:30:00|4233.5|4224.5|4234.5|4225.5|4235.6|4226.6|4233.4|4224.4|0
1686857700000|2023-06-15 19:35:00|4234.6|4225.6|4235.6|4226.6|4236.6|4227.6|4234.4|4225.4|0
1686858000000|2023-06-15 19:40:00|4235.7|4226.7|4236.7|4227.7|4237.4|4228.4|4234.5|4225.5|0
1686858300000|2023-06-15 19:45:00|4236.6|4227.6|4234.5|4225.5|4236.9|4227.9|4234.2|4225.2|0
1686858600000|2023-06-15 19:50:00|4234.9|4225.9|4233.3|4224.3|4236.8|4227.8|4232.7|4223.7|0
1686858900000|2023-06-15 19:55:00|4233.2|4224.2|4234.6|4225.6|4237.8|4228.8|4231.6|4222.6|0
1686859200000|2023-06-15 20:00:00|4234.2|4225.2|4231.3|4222.3|4234.6|4225.6|4231.3|4222.3|0
1686859500000|2023-06-15 20:05:00|4231.1|4222.1|4231|4222|4231.7|4222.7|4229.9|4220.9|0
1686859800000|2023-06-15 20:10:00|4231.1|4222.1|4230.1|4221.1|4231.5|4222.5|4229.3|4220.3|0
1686860100000|2023-06-15 20:15:00|4230.3|4221.3|4231.8|4222.8|4231.8|4222.8|4229.5|4220.5|0
1686860400000|2023-06-15 20:20:00|4231.7|4222.7|4231.3|4222.3|4232.2|4223.2|4231.3|4222.3|0
1686860700000|2023-06-15 20:25:00|4231.2|4222.2|4231.9|4222.9|4231.9|4222.9|4231.1|4222.1|0
1686861000000|2023-06-15 20:30:00|4231.7|4222.7|4230.7|4221.7|4231.7|4222.7|4230.5|4221.5|0
1686861300000|2023-06-15 20:35:00|4230.6|4221.6|4230.7|4221.7|4230.9|4221.9|4230.4|4221.4|0
1686861600000|2023-06-15 20:40:00|4230.6|4221.6|4230.7|4221.7|4231.1|4222.1|4230.5|4221.5|0
1686861900000|2023-06-15 20:45:00|4230.6|4221.6|4230.5|4221.5|4230.9|4221.9|4230.2|4221.2|0
1686862200000|2023-06-15 20:50:00|4230.7|4221.7|4231.1|4222.1|4231.5|4222.5|4230.7|4221.7|0
1686862500000|2023-06-15 20:55:00|4231|4222|4230.7|4221.7|4231.4|4222.4|4230.2|4221.2|0
1686862800000|2023-06-15 21:00:00|4231|4222|4231.6|4222.6|4231.7|4222.7|4230.7|4221.7|0
1686863100000|2023-06-15 21:05:00|4231.5|4222.5|4231.4|4222.4|4231.6|4222.6|4231.3|4222.3|0
1686863400000|2023-06-15 21:10:00|4231.3|4222.3|4231.5|4222.5|4231.5|4222.5|4231.2|4222.2|0
1686863700000|2023-06-15 21:15:00|4231.7|4222.7|4231.5|4222.5|4231.7|4222.7|4231.5|4222.5|0
1686864300000|2023-06-15 21:25:00|4231.4|4222.4|4232.2|4223.2|4232.2|4223.2|4231.4|4222.4|0
1686864600000|2023-06-15 21:30:00|4232.1|4223.1|4232|4223|4232.3|4223.3|4231.8|4222.8|0
1686864900000|2023-06-15 21:35:00|4232.3|4223.3|4232.3|4223.3|4233.1|4224.1|4232.3|4223.3|0
1686865200000|2023-06-15 21:40:00|4232.5|4223.5|4232.3|4223.3|4232.6|4223.6|4232.3|4223.3|0
1686865500000|2023-06-15 21:45:00|4232.2|4223.2|4232.3|4223.3|4232.3|4223.3|4232.2|4223.2|0
1686865800000|2023-06-15 21:50:00|4232.2|4223.2|4232.1|4223.1|4232.3|4223.3|4232|4223|0
1686866100000|2023-06-15 21:55:00|4232|4223|4232.9|4223.9|4233.2|4224.2|4232|4223|0
1686866400000|2023-06-15 22:00:00|4232.1|4223.1|4230.6|4221.6|4232.6|4223.6|4230.4|4221.4|0
1686866700000|2023-06-15 22:05:00|4230.7|4221.7|4230.8|4221.8|4231.2|4222.2|4230.6|4221.6|0
1686867000000|2023-06-15 22:10:00|4230.9|4221.9|4231.1|4222.1|4232.1|4223.1|4230.9|4221.9|0
1686867300000|2023-06-15 22:15:00|4231|4222|4231.2|4222.2|4232.9|4223.9|4230.9|4221.9|0
1686867600000|2023-06-15 22:20:00|4231.1|4222.1|4230.6|4221.6|4231.5|4222.5|4230.6|4221.6|0
1686867900000|2023-06-15 22:25:00|4230.8|4221.8|4231.4|4222.4|4231.5|4222.5|4230.6|4221.6|0
1686868200000|2023-06-15 22:30:00|4231.5|4222.5|4230.4|4221.4|4231.7|4222.7|4230.2|4221.2|0
1686868500000|2023-06-15 22:35:00|4230.2|4221.2|4230.2|4221.2|4230.6|4221.6|4230|4221|0
1686868800000|2023-06-15 22:40:00|4230.3|4221.3|4230.2|4221.2|4230.6|4221.6|4229.8|4220.8|0
1686869100000|2023-06-15 22:45:00|4230.1|4221.1|4229.6|4220.6|4230.6|4221.6|4229.5|4220.5|0
1686869400000|2023-06-15 22:50:00|4229.5|4220.5|4229.6|4220.6|4229.8|4220.8|4229.4|4220.4|0
1686869700000|2023-06-15 22:55:00|4229.5|4220.5|4229.8|4220.8|4229.8|4220.8|4229.4|4220.4|0
1686870000000|2023-06-15 23:00:00|4230|4221|4230.8|4221.8|4230.8|4221.8|4229.8|4220.8|0
1686870300000|2023-06-15 23:05:00|4230.6|4221.6|4230.6|4221.6|4231|4222|4230.6|4221.6|0
1686870600000|2023-06-15 23:10:00|4230.7|4221.7|4230.9|4221.9|4231|4222|4230.6|4221.6|0
1686870900000|2023-06-15 23:15:00|4231|4222|4230.8|4221.8|4231|4222|4230.6|4221.6|0
1686871200000|2023-06-15 23:20:00|4230.7|4221.7|4231|4222|4231|4222|4230.6|4221.6|0
1686871500000|2023-06-15 23:25:00|4230.9|4221.9|4230.5|4221.5|4231|4222|4230.4|4221.4|0
1686871800000|2023-06-15 23:30:00|4230.4|4221.4|4230.2|4221.2|4230.6|4221.6|4230|4221|0
1686872100000|2023-06-15 23:35:00|4230.1|4221.1|4230|4221|4230.3|4221.3|4229.2|4220.2|0
1686872400000|2023-06-15 23:40:00|4230.1|4221.1|4230.8|4221.8|4231|4222|4230.1|4221.1|0
1686872700000|2023-06-15 23:45:00|4230.6|4221.6|4230|4221|4230.6|4221.6|4229.8|4220.8|0
1686873000000|2023-06-15 23:50:00|4230.2|4221.2|4230.2|4221.2|4230.4|4221.4|4230|4221|0
1686873300000|2023-06-15 23:55:00|4230.1|4221.1|4231.1|4222.1|4231.3|4222.3|4229.8|4220.8|0
1686873600000|2023-06-16 00:00:00|4230.9|4221.9|4230.9|4221.9|4231.1|4222.1|4230.7|4221.7|0
1686873900000|2023-06-16 00:05:00|4231|4222|4230.1|4221.1|4231.4|4222.4|4229.9|4220.9|0
1686874200000|2023-06-16 00:10:00|4230.3|4221.3|4230.4|4221.4|4231.1|4222.1|4230|4221|0
1686874500000|2023-06-16 00:15:00|4230.6|4221.6|4230.4|4221.4|4230.8|4221.8|4230.2|4221.2|0
1686874800000|2023-06-16 00:20:00|4230.3|4221.3|4229.8|4220.8|4230.6|4221.6|4229.6|4220.6|0
1686875100000|2023-06-16 00:25:00|4229.6|4220.6|4229.8|4220.8|4230|4221|4229.6|4220.6|0
1686875400000|2023-06-16 00:30:00|4229.7|4220.7|4228.7|4219.7|4229.8|4220.8|4228.5|4219.5|0
1686875700000|2023-06-16 00:35:00|4228.9|4219.9|4229.3|4220.3|4229.3|4220.3|4228.7|4219.7|0
1686876000000|2023-06-16 00:40:00|4229.5|4220.5|4229.4|4220.4|4229.7|4220.7|4229.1|4220.1|0
1686876300000|2023-06-16 00:45:00|4229.3|4220.3|4224.2|4215.2|4229.4|4220.4|4223.8|4214.8|0
1686876600000|2023-06-16 00:50:00|4224.1|4215.1|4223.6|4214.6|4224.2|4215.2|4223.4|4214.4|0
1686876900000|2023-06-16 00:55:00|4223.8|4214.8|4224.4|4215.4|4224.4|4215.4|4223.6|4214.6|0
1686877200000|2023-06-16 01:00:00|4224.3|4215.3|4230.8|4221.8|4230.8|4221.8|4224.2|4215.2|0
1686877500000|2023-06-16 01:05:00|4230.6|4221.6|4229.6|4220.6|4230.7|4221.7|4229.6|4220.6|0
1686877800000|2023-06-16 01:10:00|4229.5|4220.5|4229.5|4220.5|4229.8|4220.8|4229.3|4220.3|0
1686878100000|2023-06-16 01:15:00|4229.7|4220.7|4220.7|4216.7|4229.8|4222.7|4212.2|4208.2|571
1686878400000|2023-06-16 01:20:00|4220.2|4216.2|4218.7|4214.7|4220.7|4216.7|4214.7|4210.7|342
1686878700000|2023-06-16 01:25:00|4218.2|4214.2|4219.7|4215.7|4223.7|4219.7|4215.7|4211.7|355
1686879000000|2023-06-16 01:30:00|4219.2|4215.2|4204.7|4200.7|4223.7|4219.7|4200.7|4196.7|2855
1686879300000|2023-06-16 01:35:00|4205.7|4201.7|4217.7|4213.7|4219.7|4215.7|4197.7|4193.7|2085
1686879600000|2023-06-16 01:40:00|4216.7|4212.7|4215.7|4211.7|4220.2|4216.2|4199.7|4195.7|1863
1686879900000|2023-06-16 01:45:00|4215.2|4211.2|4219.7|4215.7|4231.2|4227.2|4214.7|4210.7|2196
1686880200000|2023-06-16 01:50:00|4218.7|4214.7|4219.2|4215.2|4226.7|4222.7|4212.7|4208.7|1223
1686880500000|2023-06-16 01:55:00|4219.7|4215.7|4213.7|4209.7|4222.7|4218.7|4211.7|4207.7|1061
1686880800000|2023-06-16 02:00:00|4212.7|4208.7|4203.2|4199.2|4214.7|4210.7|4201.2|4197.2|2353
1686881100000|2023-06-16 02:05:00|4203.7|4199.7|4198.7|4194.7|4207.7|4203.7|4197.2|4193.2|1101
1686881400000|2023-06-16 02:10:00|4199.7|4195.7|4191.2|4187.2|4200.7|4196.7|4186.7|4182.7|1171
1686881700000|2023-06-16 02:15:00|4191.7|4187.7|4198.7|4194.7|4200.2|4196.2|4187.7|4183.7|1424
1686882000000|2023-06-16 02:20:00|4198.2|4194.2|4205.7|4201.7|4207.7|4203.7|4195.7|4191.7|1109
1686882300000|2023-06-16 02:25:00|4206.7|4202.7|4203.7|4199.7|4213.7|4209.7|4203.2|4199.2|2004
1686882600000|2023-06-16 02:30:00|4203.2|4199.2|4197.7|4193.7|4203.2|4199.2|4194.7|4190.7|1009
1686882900000|2023-06-16 02:35:00|4198.7|4194.7|4200.7|4196.7|4202.7|4198.7|4193.7|4189.7|573
1686883200000|2023-06-16 02:40:00|4199.7|4195.7|4206.7|4202.7|4207.7|4203.7|4199.7|4195.7|395
1686883500000|2023-06-16 02:45:00|4206.2|4202.2|4203.7|4199.7|4206.7|4202.7|4200.7|4196.7|741
1686883800000|2023-06-16 02:50:00|4204.7|4200.7|4197.7|4193.7|4205.7|4201.7|4197.7|4193.7|1556
1686884100000|2023-06-16 02:55:00|4197.2|4193.2|4196.7|4192.7|4198.2|4194.2|4191.7|4187.7|589
1686884400000|2023-06-16 03:00:00|4197.7|4193.7|4206.7|4202.7|4207.2|4203.2|4195.7|4191.7|528
1686884700000|2023-06-16 03:05:00|4206.2|4202.2|4208.7|4204.7|4211.7|4207.7|4204.7|4200.7|733
1686885000000|2023-06-16 03:10:00|4209.2|4205.2|4210.7|4206.7|4212.7|4208.7|4207.7|4203.7|487
1686885300000|2023-06-16 03:15:00|4211.7|4207.7|4201.2|4197.2|4212.7|4208.7|4200.7|4196.7|401
1686885600000|2023-06-16 03:20:00|4201.7|4197.7|4207.7|4203.7|4208.7|4204.7|4200.2|4196.2|447
1686885900000|2023-06-16 03:25:00|4208.2|4204.2|4210.7|4206.7|4214.7|4210.7|4206.7|4202.7|524
1686886200000|2023-06-16 03:30:00|4211.2|4207.2|4210.7|4206.7|4214.7|4210.7|4207.7|4203.7|521
1686886500000|2023-06-16 03:35:00|4211.7|4207.7|4212.7|4208.7|4214.7|4210.7|4207.7|4203.7|312
1686886800000|2023-06-16 03:40:00|4213.2|4209.2|4212.7|4208.7|4216.7|4212.7|4211.7|4207.7|289
1686887100000|2023-06-16 03:45:00|4213.7|4209.7|4210.7|4206.7|4213.7|4209.7|4205.7|4201.7|334
1686887400000|2023-06-16 03:50:00|4210.2|4206.2|4206.7|4202.7|4210.2|4206.2|4205.7|4201.7|302
1686887700000|2023-06-16 03:55:00|4207.7|4203.7|4208.7|4204.7|4210.2|4206.2|4205.7|4201.7|334
1686888000000|2023-06-16 04:00:00|4211.8|4202.8|4211.5|4202.5|4212.2|4203.2|4211.5|4202.5|1
1686888300000|2023-06-16 04:05:00|4211.4|4202.4|4212.2|4203.2|4212.2|4203.2|4211.4|4202.4|0
1686888600000|2023-06-16 04:10:00|4212.3|4203.3|4212.8|4203.8|4213|4204|4212.3|4203.3|0
1686888900000|2023-06-16 04:15:00|4213|4204|4213.7|4204.7|4213.9|4204.9|4212.8|4203.8|0
1686889200000|2023-06-16 04:20:00|4213.9|4204.9|4213.5|4204.5|4213.9|4204.9|4213.3|4204.3|0
1686889500000|2023-06-16 04:25:00|4213.6|4204.6|4213.6|4204.6|4213.8|4204.8|4213.5|4204.5|0
1686889800000|2023-06-16 04:30:00|4213.7|4204.7|4213.3|4204.3|4214|4205|4213.1|4204.1|0
1686890100000|2023-06-16 04:35:00|4213.2|4204.2|4213.2|4204.2|4213.4|4204.4|4212.9|4203.9|0
1686890400000|2023-06-16 04:40:00|4213.1|4204.1|4213.5|4204.5|4213.7|4204.7|4213.1|4204.1|0
1686890700000|2023-06-16 04:45:00|4213.4|4204.4|4212.6|4203.6|4213.5|4204.5|4212.6|4203.6|0
1686891000000|2023-06-16 04:50:00|4212.5|4203.5|4212.6|4203.6|4212.7|4203.7|4212.4|4203.4|0
1686891300000|2023-06-16 04:55:00|4212.5|4203.5|4212.3|4203.3|4212.6|4203.6|4212.2|4203.2|100
1686891600000|2023-06-16 05:00:00|4212.1|4203.1|4216.9|4212.9|4217.9|4213.9|4207.9|4203.1|2430
1686891900000|2023-06-16 05:05:00|4217.9|4213.9|4216.9|4212.9|4225.9|4221.9|4216.9|4212.9|957
1686892200000|2023-06-16 05:10:00|4217.4|4213.4|4224.9|4220.9|4225.9|4221.9|4214.9|4210.9|1188
1686892500000|2023-06-16 05:15:00|4224.4|4220.4|4227.4|4223.4|4230.9|4226.9|4223.9|4219.9|1079
1686892800000|2023-06-16 05:20:00|4227.9|4223.9|4240.4|4236.4|4241.9|4237.9|4227.9|4223.9|1425
1686893100000|2023-06-16 05:25:00|4239.9|4235.9|4248.9|4244.9|4254.9|4250.9|4239.9|4235.9|2160
1686893400000|2023-06-16 05:30:00|4249.9|4245.9|4256.9|4252.9|4256.9|4252.9|4243.4|4239.4|1146
1686893700000|2023-06-16 05:35:00|4257.9|4253.9|4256.4|4252.4|4258.9|4254.9|4252.9|4248.9|1030
1686894000000|2023-06-16 05:40:00|4255.9|4251.9|4262.9|4258.9|4267.9|4263.9|4253.9|4249.9|2160
1686894300000|2023-06-16 05:45:00|4262.4|4258.4|4274.9|4270.9|4275.9|4271.9|4260.9|4256.9|1149
1686894600000|2023-06-16 05:50:00|4275.9|4271.9|4261.9|4257.9|4276.4|4272.4|4261.9|4257.9|1429
1686894900000|2023-06-16 05:55:00|4262.9|4258.9|4265.9|4261.9|4266.9|4262.9|4256.4|4252.4|1064
1686895200000|2023-06-16 06:00:00|4265.4|4261.4|4266.9|4262.9|4271.9|4267.9|4262.4|4258.4|1051
1686895500000|2023-06-16 06:05:00|4265.9|4261.9|4255.9|4251.9|4269.4|4265.4|4254.9|4250.9|1133
1686895800000|2023-06-16 06:10:00|4256.9|4252.9|4259.9|4255.9|4263.9|4259.9|4255.9|4251.9|520
1686896100000|2023-06-16 06:15:00|4260.9|4256.9|4264.9|4260.9|4265.9|4261.9|4256.9|4252.9|666
1686896400000|2023-06-16 06:20:00|4263.9|4259.9|4264.9|4260.9|4270.4|4266.4|4263.9|4259.9|745
1686896700000|2023-06-16 06:25:00|4265.9|4261.9|4269.4|4265.4|4270.4|4266.4|4264.9|4260.9|1556
1686897000000|2023-06-16 06:30:00|4268.9|4264.9|4270.9|4266.9|4271.9|4267.9|4266.9|4262.9|2347
1686897300000|2023-06-16 06:35:00|4271.4|4267.4|4267.4|4263.4|4272.9|4268.9|4265.4|4261.4|773
1686897600000|2023-06-16 06:40:00|4267.9|4263.9|4269.9|4265.9|4272.9|4268.9|4264.9|4260.9|1824
1686897900000|2023-06-16 06:45:00|4270.4|4266.4|4263.9|4259.9|4270.9|4266.9|4263.9|4259.9|700
1686898200000|2023-06-16 06:50:00|4264.4|4260.4|4255.9|4251.9|4264.4|4260.4|4255.9|4251.9|490
1686898500000|2023-06-16 06:55:00|4256.4|4252.4|4248.4|4244.4|4256.9|4252.9|4247.4|4243.4|981
1686898800000|2023-06-16 07:00:00|4248.9|4244.9|4240.9|4236.9|4251.9|4247.9|4236.9|4232.9|3146
1686899100000|2023-06-16 07:05:00|4241.9|4237.9|4237.9|4233.9|4242.4|4238.4|4229.9|4225.9|1819
1686899400000|2023-06-16 07:10:00|4237.4|4233.4|4231.9|4227.9|4238.9|4234.9|4230.9|4226.9|1454
1686899700000|2023-06-16 07:15:00|4231.4|4227.4|4229.9|4225.9|4231.4|4227.4|4225.4|4221.4|853
1686900000000|2023-06-16 07:20:00|4228.9|4224.9|4229.9|4225.9|4235.9|4231.9|4228.9|4224.9|795
1686900300000|2023-06-16 07:25:00|4228.9|4224.9|4233.9|4229.9|4235.4|4231.4|4228.9|4224.9|1463
1686900600000|2023-06-16 07:30:00|4233.4|4229.4|4224.9|4220.9|4233.9|4229.9|4224.9|4220.9|874
1686900900000|2023-06-16 07:35:00|4225.4|4221.4|4219.9|4215.9|4225.9|4221.9|4214.9|4210.9|1399
1686901200000|2023-06-16 07:40:00|4220.4|4216.4|4226.9|4222.9|4226.9|4222.9|4219.9|4215.9|1425
1686901500000|2023-06-16 07:45:00|4227.4|4223.4|4224.9|4220.9|4227.4|4223.4|4220.9|4216.9|1705
1686901800000|2023-06-16 07:50:00|4225.9|4221.9|4227.9|4223.9|4229.9|4225.9|4220.9|4216.9|2126
1686902100000|2023-06-16 07:55:00|4228.9|4224.9|4228.9|4224.9|4231.4|4227.4|4226.9|4222.9|1103
1686902400000|2023-06-16 08:00:00|4227.9|4223.9|4229.9|4225.9|4232.9|4228.9|4225.9|4221.9|2301
1686902700000|2023-06-16 08:05:00|4228.9|4224.9|4238.9|4234.9|4239.9|4235.9|4228.9|4224.9|2072
1686903000000|2023-06-16 08:10:00|4239.9|4235.9|4245.9|4241.9|4245.9|4241.9|4239.9|4235.9|2849
1686903300000|2023-06-16 08:15:00|4246.9|4242.9|4247.9|4243.9|4251.9|4247.9|4241.9|4237.9|3670
1686903600000|2023-06-16 08:20:00|4248.4|4244.4|4245.9|4241.9|4248.9|4244.9|4242.9|4238.9|1543
1686903900000|2023-06-16 08:25:00|4246.9|4242.9|4252.4|4248.4|4252.9|4248.9|4245.9|4241.9|598
1686904200000|2023-06-16 08:30:00|4251.9|4242.9|4253.1|4244.1|4254.1|4245.1|4251.7|4242.7|4
1686904500000|2023-06-16 08:35:00|4253|4244|4253.8|4244.8|4253.9|4244.9|4252.6|4243.6|0
1686904800000|2023-06-16 08:40:00|4254.1|4245.1|4255.2|4246.2|4255.4|4246.4|4253.8|4244.8|0
1686905100000|2023-06-16 08:45:00|4255.1|4246.1|4253.7|4244.7|4255.8|4246.8|4253.1|4244.1|0
1686905400000|2023-06-16 08:50:00|4253.9|4244.9|4253.8|4244.8|4254.1|4245.1|4253|4244|0
1686905700000|2023-06-16 08:55:00|4253.9|4244.9|4254.8|4245.8|4254.9|4245.9|4253.7|4244.7|0
1686906000000|2023-06-16 09:00:00|4254.7|4245.7|4255.7|4246.7|4255.7|4246.7|4254.6|4245.6|0
1686906300000|2023-06-16 09:05:00|4255.9|4246.9|4255.3|4246.3|4256|4247|4254.6|4245.6|0
1686906600000|2023-06-16 09:10:00|4255.4|4246.4|4249.3|4240.3|4255.7|4246.7|4249.3|4240.3|0
1686906900000|2023-06-16 09:15:00|4255.4|4243.4|4269.4|4262.4|4270.4|4262.4|4255.4|4243.4|186
1686907200000|2023-06-16 09:20:00|4270.4|4261.4|4269.4|4261.4|4271.4|4263.4|4265.4|4258.4|184
1686907500000|2023-06-16 09:25:00|4268.4|4260.4|4264.4|4257.4|4269.4|4260.4|4264.4|4257.4|121
1686907800000|2023-06-16 09:30:00|4263.4|4256.4|4266.4|4259.4|4268.4|4261.4|4262.4|4255.4|189
1686908100000|2023-06-16 09:35:00|4267.4|4260.4|4266.4|4258.4|4268.4|4261.4|4265.4|4258.4|40
1686908400000|2023-06-16 09:40:00|4265.4|4259.4|4270.4|4262.4|4270.4|4263.4|4265.4|4258.4|22
1686908700000|2023-06-16 09:45:00|4269.4|4263.4|4271.4|4263.4|4271.4|4263.4|4267.4|4260.4|49
1686909000000|2023-06-16 09:50:00|4270.4|4264.4|4275.4|4268.4|4276.4|4269.4|4270.4|4263.4|99
1686909300000|2023-06-16 09:55:00|4274.4|4267.4|4280.4|4273.4|4280.4|4273.4|4274.4|4267.4|278
1686909600000|2023-06-16 10:00:00|4279.4|4272.4|4275.4|4268.4|4279.4|4272.4|4273.4|4266.4|122
1686909900000|2023-06-16 10:05:00|4274.4|4267.4|4274.4|4267.4|4276.4|4269.4|4274.4|4267.4|37
1686910200000|2023-06-16 10:10:00|4273.4|4266.4|4269.4|4261.4|4274.4|4266.4|4269.4|4261.4|43
1686910500000|2023-06-16 10:15:00|4268.4|4260.4|4270.4|4263.4|4270.4|4263.4|4267.4|4259.4|32
1686910800000|2023-06-16 10:20:00|4271.4|4264.4|4273.4|4265.4|4273.4|4266.4|4267.4|4260.4|33
1686911100000|2023-06-16 10:25:00|4272.4|4263.4|4270.4|4263.4|4273.4|4265.4|4270.4|4263.4|21
1686911400000|2023-06-16 10:30:00|4269.4|4262.4|4271.4|4264.4|4272.4|4264.4|4269.4|4261.4|49
1686911700000|2023-06-16 10:35:00|4272.4|4263.4|4272.4|4264.4|4272.4|4265.4|4271.4|4263.4|10
1686912000000|2023-06-16 10:40:00|4273.4|4265.4|4273.4|4266.4|4273.4|4266.4|4271.4|4264.4|9
1686912300000|2023-06-16 10:45:00|4274.4|4267.4|4274.4|4266.4|4275.4|4268.4|4273.4|4265.4|20
1686912600000|2023-06-16 10:50:00|4273.4|4265.4|4274.4|4266.4|4274.4|4267.4|4271.4|4264.4|1
1686912900000|2023-06-16 10:55:00|4275.4|4267.4|4272.4|4265.4|4275.4|4268.4|4272.4|4265.4|15
1686913200000|2023-06-16 11:00:00|4273.4|4266.4|4273.4|4266.4|4273.4|4266.4|4271.4|4264.4|15
1686913500000|2023-06-16 11:05:00|4274.4|4265.4|4268.4|4261.4|4274.4|4267.4|4268.4|4261.4|17
1686913800000|2023-06-16 11:10:00|4269.4|4260.4|4271.4|4264.4|4271.4|4264.4|4268.4|4260.4|24
1686914100000|2023-06-16 11:15:00|4272.4|4265.4|4268.4|4261.4|4272.4|4265.4|4268.4|4261.4|19
1686914400000|2023-06-16 11:20:00|4269.4|4262.4|4265.4|4258.4|4269.4|4262.4|4264.4|4257.4|59
1686914700000|2023-06-16 11:25:00|4264.4|4257.4|4265.4|4258.4|4266.4|4258.4|4263.4|4256.4|27
1686915000000|2023-06-16 11:30:00|4266.4|4259.4|4267.4|4259.4|4267.4|4260.4|4265.4|4258.4|31
1686915300000|2023-06-16 11:35:00|4268.4|4260.4|4267.4|4259.4|4269.4|4261.4|4266.4|4259.4|23
1686915600000|2023-06-16 11:40:00|4266.4|4260.4|4268.4|4260.4|4268.4|4261.4|4266.4|4259.4|14
1686915900000|2023-06-16 11:45:00|4269.4|4261.4|4271.4|4263.4|4271.4|4264.4|4269.4|4261.4|18
1686916200000|2023-06-16 11:50:00|4270.4|4264.4|4273.4|4265.4|4273.4|4266.4|4270.4|4263.4|18
1686916500000|2023-06-16 11:55:00|4272.4|4264.4|4271.4|4263.4|4273.4|4265.4|4271.4|4263.4|9
1686916800000|2023-06-16 12:00:00|4272.4|4264.4|4273.4|4266.4|4273.4|4266.4|4272.4|4264.4|17
1686917100000|2023-06-16 12:05:00|4272.4|4265.4|4275.4|4268.4|4275.4|4268.4|4272.4|4265.4|23
1686917400000|2023-06-16 12:10:00|4277.4|4267.4|4276.4|4269.4|4278.4|4271.4|4275.4|4267.4|73
1686917700000|2023-06-16 12:15:00|4275.4|4268.4|4274.4|4267.4|4276.4|4269.4|4272.4|4264.4|49
1686918000000|2023-06-16 12:20:00|4275.4|4266.4|4273.4|4266.4|4275.4|4268.4|4273.4|4266.4|42
1686918300000|2023-06-16 12:25:00|4274.4|4265.4|4275.4|4268.4|4275.4|4268.4|4274.4|4265.4|35
1686918600000|2023-06-16 12:30:00|4276.4|4269.4|4282.4|4275.4|4282.4|4275.4|4275.4|4268.4|113
1686918900000|2023-06-16 12:35:00|4281.4|4274.4|4277.4|4269.4|4282.4|4275.4|4277.4|4269.4|65
1686919200000|2023-06-16 12:40:00|4276.4|4270.4|4276.4|4269.4|4277.4|4270.4|4275.4|4268.4|46
1686919500000|2023-06-16 12:45:00|4277.4|4270.4|4275.4|4268.4|4277.4|4270.4|4275.4|4268.4|25
1686919800000|2023-06-16 12:50:00|4274.4|4267.4|4274.4|4267.4|4274.4|4267.4|4271.4|4264.4|52
1686920100000|2023-06-16 12:55:00|4275.4|4266.4|4274.9|4268.9|4275.4|4268.9|4273.4|4266.4|33
1686920400000|2023-06-16 13:00:00|4273.9|4267.9|4271.9|4265.9|4273.9|4267.9|4268.9|4262.9|67
1686920700000|2023-06-16 13:05:00|4272.4|4266.4|4269.4|4263.4|4272.4|4266.4|4268.9|4262.9|45
1686921000000|2023-06-16 13:10:00|4268.9|4262.9|4266.9|4260.9|4268.9|4262.9|4266.9|4260.9|56
1686921300000|2023-06-16 13:15:00|4267.4|4261.4|4271.4|4265.4|4271.9|4265.9|4267.4|4261.4|65
1686921600000|2023-06-16 13:20:00|4271.9|4265.9|4271.4|4265.4|4272.9|4266.9|4268.9|4262.9|71
1686921900000|2023-06-16 13:25:00|4271.9|4265.9|4265.4|4259.4|4271.9|4265.9|4264.4|4258.4|57
1686922200000|2023-06-16 13:30:00|4264.4|4258.4|4242.4|4236.4|4264.4|4258.4|4231.9|4225.9|882
1686922500000|2023-06-16 13:35:00|4242.9|4236.9|4245.9|4239.9|4246.4|4240.4|4228.9|4222.9|471
1686922800000|2023-06-16 13:40:00|4245.4|4239.4|4242.4|4236.4|4250.9|4244.9|4233.4|4227.4|277
1686923100000|2023-06-16 13:45:00|4241.9|4235.9|4233.4|4227.4|4242.4|4236.4|4222.4|4216.4|388
1686923400000|2023-06-16 13:50:00|4234.9|4228.9|4222.9|4216.9|4240.4|4234.4|4222.4|4216.4|186
1686923700000|2023-06-16 13:55:00|4223.4|4217.4|4221.9|4215.9|4228.9|4222.9|4219.4|4213.4|225
1686924000000|2023-06-16 14:00:00|4224.4|4218.4|4228.4|4222.4|4228.9|4222.9|4218.9|4212.9|436
1686924300000|2023-06-16 14:05:00|4228.9|4222.9|4217.4|4211.4|4231.4|4225.4|4216.9|4210.9|521
1686924600000|2023-06-16 14:10:00|4217.9|4211.9|4199.4|4193.4|4218.4|4212.4|4198.9|4192.9|397
1686924900000|2023-06-16 14:15:00|4197.9|4191.9|4189.9|4183.9|4201.9|4195.9|4188.9|4182.9|532
1686925200000|2023-06-16 14:20:00|4190.4|4184.4|4189.9|4183.9|4192.9|4186.9|4184.9|4178.9|424
1686925500000|2023-06-16 14:25:00|4190.4|4184.4|4205.9|4199.9|4205.9|4199.9|4185.9|4179.9|535
1686925800000|2023-06-16 14:30:00|4206.9|4200.9|4216.9|4210.9|4216.9|4210.9|4203.9|4197.9|287
1686926100000|2023-06-16 14:35:00|4216.4|4210.4|4209.9|4203.9|4217.4|4211.4|4206.9|4200.9|382
1686926400000|2023-06-16 14:40:00|4209.4|4203.4|4197.9|4191.9|4209.4|4203.4|4197.9|4191.9|252
1686926700000|2023-06-16 14:45:00|4198.4|4192.4|4198.9|4192.9|4199.9|4193.9|4187.9|4181.9|283
1686927000000|2023-06-16 14:50:00|4198.4|4192.4|4199.9|4193.9|4202.9|4196.9|4195.9|4189.9|181
1686927300000|2023-06-16 14:55:00|4200.4|4194.4|4196.9|4190.9|4203.9|4197.9|4193.9|4187.9|166
1686927600000|2023-06-16 15:00:00|4196.4|4190.4|4201.9|4195.9|4203.9|4197.9|4194.9|4188.9|75
1686927900000|2023-06-16 15:05:00|4201.4|4195.4|4203.4|4197.4|4204.9|4198.9|4197.9|4191.9|75
1686928200000|2023-06-16 15:10:00|4203.9|4197.9|4200.9|4194.9|4205.9|4199.9|4195.9|4189.9|195
1686928500000|2023-06-16 15:15:00|4201.4|4195.4|4210.4|4204.4|4212.9|4206.9|4200.9|4194.9|124
1686928800000|2023-06-16 15:20:00|4209.9|4203.9|4202.9|4196.9|4211.9|4205.9|4200.9|4194.9|162
1686929100000|2023-06-16 15:25:00|4202.4|4196.4|4198.9|4192.9|4204.4|4198.4|4193.9|4187.9|221
1686929400000|2023-06-16 15:30:00|4199.4|4193.4|4199.9|4193.9|4204.9|4198.9|4199.4|4193.4|150
1686929700000|2023-06-16 15:35:00|4199.4|4193.4|4185.9|4179.9|4199.4|4193.4|4181.9|4175.9|407
1686930000000|2023-06-16 15:40:00|4185.4|4179.4|4189.4|4183.4|4189.9|4183.9|4182.9|4176.9|74
1686930300000|2023-06-16 15:45:00|4189.9|4183.9|4182.4|4176.4|4191.9|4185.9|4182.4|4176.4|81
1686930600000|2023-06-16 15:50:00|4182.9|4176.9|4184.4|4178.4|4184.9|4178.9|4177.9|4171.9|295
1686930900000|2023-06-16 15:55:00|4183.9|4177.9|4187.4|4181.4|4187.4|4181.4|4180.4|4174.4|197
1686931200000|2023-06-16 16:00:00|4187.9|4181.9|4188.9|4182.9|4189.9|4183.9|4184.9|4178.9|108
1686931500000|2023-06-16 16:05:00|4188.4|4182.4|4191.9|4185.9|4192.9|4186.9|4187.9|4181.9|56
1686931800000|2023-06-16 16:10:00|4191.4|4185.4|4189.9|4183.9|4193.9|4187.9|4188.9|4182.9|100
1686932100000|2023-06-16 16:15:00|4190.4|4184.4|4197.9|4191.9|4197.9|4191.9|4189.4|4183.4|89
1686932400000|2023-06-16 16:20:00|4198.4|4192.4|4197.9|4191.9|4199.9|4193.9|4195.9|4189.9|54
1686932700000|2023-06-16 16:25:00|4198.4|4192.4|4194.9|4188.9|4198.9|4192.9|4194.9|4188.9|68
1686933000000|2023-06-16 16:30:00|4195.4|4189.4|4198.9|4192.9|4198.9|4192.9|4193.9|4187.9|41
1686933300000|2023-06-16 16:35:00|4197.9|4191.9|4197.9|4191.9|4198.9|4192.9|4194.9|4188.9|45
1686933600000|2023-06-16 16:40:00|4198.4|4192.4|4197.9|4191.9|4199.9|4193.9|4196.9|4190.9|49
1686933900000|2023-06-16 16:45:00|4196.9|4190.9|4202.4|4196.4|4202.4|4196.4|4195.9|4189.9|39
1686934200000|2023-06-16 16:50:00|4201.9|4195.9|4206.9|4200.9|4207.9|4201.9|4201.9|4195.9|37
1686934500000|2023-06-16 16:55:00|4206.4|4200.4|4206.9|4200.9|4207.9|4201.9|4206.4|4200.4|10
1686934800000|2023-06-16 17:00:00|4207.4|4201.4|4202.4|4196.4|4207.4|4201.4|4201.9|4195.9|45
1686935100000|2023-06-16 17:05:00|4202.9|4196.9|4197.4|4191.4|4203.9|4197.9|4195.9|4189.9|28
1686935400000|2023-06-16 17:10:00|4196.9|4190.9|4198.9|4192.9|4198.9|4192.9|4195.9|4189.9|11
1686935700000|2023-06-16 17:15:00|4199.4|4193.4|4203.9|4197.9|4204.4|4198.4|4198.9|4192.9|9
1686936000000|2023-06-16 17:20:00|4202.9|4196.9|4202.4|4196.4|4204.4|4198.4|4199.4|4193.4|12
1686936300000|2023-06-16 17:25:00|4201.9|4195.9|4201.9|4195.9|4205.9|4199.9|4201.9|4195.9|18
1686936600000|2023-06-16 17:30:00|4202.4|4196.4|4200.9|4194.9|4202.9|4196.9|4199.9|4193.9|43
1686936900000|2023-06-16 17:35:00|4200.4|4194.4|4201.9|4195.9|4202.9|4196.9|4199.9|4193.9|8
1686937200000|2023-06-16 17:40:00|4201.4|4195.4|4199.9|4193.9|4201.9|4195.9|4198.9|4192.9|29
1686937500000|2023-06-16 17:45:00|4200.4|4194.4|4197.9|4191.9|4201.9|4195.9|4197.4|4191.4|35
1686937800000|2023-06-16 17:50:00|4198.4|4192.4|4204.4|4198.4|4204.4|4198.4|4198.4|4192.4|20
1686938100000|2023-06-16 17:55:00|4203.9|4197.9|4200.9|4194.9|4203.9|4197.9|4196.9|4190.9|18
1686938400000|2023-06-16 18:00:00|4200.4|4194.4|4198.9|4192.9|4201.9|4195.9|4197.9|4191.9|18
1686938700000|2023-06-16 18:05:00|4198.4|4192.4|4201.9|4195.9|4201.9|4195.9|4197.9|4191.9|15
1686939000000|2023-06-16 18:10:00|4202.4|4196.4|4200.9|4194.9|4202.4|4196.4|4199.9|4193.9|16
1686939300000|2023-06-16 18:15:00|4200.4|4194.4|4199.9|4193.9|4200.9|4194.9|4197.9|4191.9|15
1686939600000|2023-06-16 18:20:00|4200.4|4194.4|4198.9|4192.9|4200.4|4194.4|4197.9|4191.9|17
1686939900000|2023-06-16 18:25:00|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4197.9|4191.9|7
1686940200000|2023-06-16 18:30:00|4199.4|4193.4|4195.9|4189.9|4199.9|4193.9|4194.4|4188.4|29
1686940500000|2023-06-16 18:35:00|4194.9|4188.9|4199.4|4193.4|4199.9|4193.9|4194.9|4188.9|36
1686940800000|2023-06-16 18:40:00|4198.9|4192.9|4201.4|4195.4|4202.9|4196.9|4198.9|4192.9|45
1686941100000|2023-06-16 18:45:00|4201.9|4195.9|4200.9|4194.9|4203.9|4197.9|4200.9|4194.9|33
1686941400000|2023-06-16 18:50:00|4200.4|4194.4|4201.9|4195.9|4202.9|4196.9|4198.9|4192.9|46
1686941700000|2023-06-16 18:55:00|4202.9|4196.9|4199|4190|4203.9|4197.9|4194.9|4188.9|47
1686942000000|2023-06-16 19:00:00|4199.1|4190.1|4196.8|4187.8|4199.2|4190.2|4195.5|4186.5|0
1686942300000|2023-06-16 19:05:00|4196.7|4187.7|4193.9|4184.9|4197|4188|4193.6|4184.6|0
1686942600000|2023-06-16 19:10:00|4193.8|4184.8|4188.7|4179.7|4193.8|4184.8|4188.7|4179.7|0
1686942900000|2023-06-16 19:15:00|4188.8|4179.8|4193.5|4184.5|4193.5|4184.5|4188.7|4179.7|0
1686943200000|2023-06-16 19:20:00|4193.6|4184.6|4197.7|4188.7|4198.3|4189.3|4193.6|4184.6|0
1686943500000|2023-06-16 19:25:00|4197.6|4188.6|4194.2|4185.2|4198|4189|4194.1|4185.1|0
1686943800000|2023-06-16 19:30:00|4194.3|4185.3|4197.1|4188.1|4198.3|4189.3|4194.2|4185.2|0
1686944100000|2023-06-16 19:35:00|4197.2|4188.2|4196.7|4187.7|4197.6|4188.6|4196.1|4187.1|0
1686944400000|2023-06-16 19:40:00|4196.8|4187.8|4196|4187|4197.9|4188.9|4195|4186|0
1686944700000|2023-06-16 19:45:00|4196.1|4187.1|4198.7|4189.7|4198.7|4189.7|4195.3|4186.3|0
1686945000000|2023-06-16 19:50:00|4198.6|4189.6|4199.1|4190.1|4200.3|4191.3|4197.1|4188.1|0
1686945300000|2023-06-16 19:55:00|4199|4190|4192.9|4183.9|4199|4190|4190.7|4181.7|0
1686945600000|2023-06-16 20:00:00|4193.1|4184.1|4196.1|4187.1|4197.1|4188.1|4192.4|4183.4|0
1686945900000|2023-06-16 20:05:00|4196.3|4187.3|4196.9|4187.9|4197.8|4188.8|4195.7|4186.7|0
1686946200000|2023-06-16 20:10:00|4197|4188|4188.8|4179.8|4197.1|4188.1|4188.5|4179.5|0
1686946500000|2023-06-16 20:15:00|4189|4180|4189.4|4180.4|4189.4|4180.4|4188.2|4179.2|0
1686946800000|2023-06-16 20:20:00|4189.6|4180.6|4190|4181|4190.6|4181.6|4189.4|4180.4|0
1686947100000|2023-06-16 20:25:00|4190.3|4181.3|4190.6|4181.6|4190.8|4181.8|4190.2|4181.2|0
1686947400000|2023-06-16 20:30:00|4190.7|4181.7|4192.5|4183.5|4193|4184|4190.7|4181.7|0
1686947700000|2023-06-16 20:35:00|4192.4|4183.4|4190.3|4181.3|4192.5|4183.5|4190.2|4181.2|0
1686948000000|2023-06-16 20:40:00|4190.2|4181.2|4189.1|4180.1|4190.8|4181.8|4188.5|4179.5|0
1686948300000|2023-06-16 20:45:00|4189.3|4180.3|4190|4181|4190.1|4181.1|4189.1|4180.1|0
1686948600000|2023-06-16 20:50:00|4190.1|4181.1|4189.6|4180.6|4190.5|4181.5|4189.4|4180.4|0
1686948900000|2023-06-16 20:55:00|4189.4|4180.4|4189.9|4180.9|4190.2|4181.2|4188|4179|0
1687125600000|2023-06-18 22:00:00|4189.8|4180.8|4190.3|4181.3|4190.4|4181.4|4189.3|4180.3|0
1687125900000|2023-06-18 22:05:00|4190.2|4181.2|4190|4181|4190.6|4181.6|4189.7|4180.7|0
1687126200000|2023-06-18 22:10:00|4190.1|4181.1|4189.7|4180.7|4190.8|4181.8|4188.3|4179.3|0
1687126500000|2023-06-18 22:15:00|4189.8|4180.8|4189.7|4180.7|4190|4181|4189.1|4180.1|0
1687126800000|2023-06-18 22:20:00|4189.6|4180.6|4189.8|4180.8|4189.8|4180.8|4188.5|4179.5|0
1687127100000|2023-06-18 22:25:00|4190|4181|4189.7|4180.7|4190.2|4181.2|4189.5|4180.5|0
1687127400000|2023-06-18 22:30:00|4189.8|4180.8|4184.6|4175.6|4189.8|4180.8|4184.5|4175.5|0
1687127700000|2023-06-18 22:35:00|4184.7|4175.7|4184.5|4175.5|4184.8|4175.8|4184.5|4175.5|0
1687128000000|2023-06-18 22:40:00|4184.6|4175.6|4184.6|4175.6|4184.8|4175.8|4184.5|4175.5|0
1687128300000|2023-06-18 22:45:00|4184.8|4175.8|4185.1|4176.1|4185.4|4176.4|4184.6|4175.6|0
1687128600000|2023-06-18 22:50:00|4185|4176|4184.9|4175.9|4185.1|4176.1|4184.7|4175.7|0
1687128900000|2023-06-18 22:55:00|4184.8|4175.8|4184.9|4175.9|4185.1|4176.1|4184.7|4175.7|0
1687129200000|2023-06-18 23:00:00|4185|4176|4185.1|4176.1|4185.3|4176.3|4184.7|4175.7|0
1687129500000|2023-06-18 23:05:00|4184.9|4175.9|4184.7|4175.7|4184.9|4175.9|4184.5|4175.5|0
1687129800000|2023-06-18 23:10:00|4184.8|4175.8|4184.7|4175.7|4184.9|4175.9|4184.5|4175.5|0
1687130100000|2023-06-18 23:15:00|4184.9|4175.9|4186.1|4177.1|4186.3|4177.3|4184.7|4175.7|0
1687130400000|2023-06-18 23:20:00|4186.2|4177.2|4185.7|4176.7|4186.2|4177.2|4185.7|4176.7|0
1687130700000|2023-06-18 23:25:00|4185.8|4176.8|4185.9|4176.9|4185.9|4176.9|4185.7|4176.7|0
1687131000000|2023-06-18 23:30:00|4186.1|4177.1|4185.9|4176.9|4186.3|4177.3|4185.9|4176.9|0
1687131300000|2023-06-18 23:35:00|4185.7|4176.7|4184.4|4175.4|4185.9|4176.9|4184.4|4175.4|0
1687131600000|2023-06-18 23:40:00|4184.2|4175.2|4184.3|4175.3|4184.6|4175.6|4183.4|4174.4|0
1687131900000|2023-06-18 23:45:00|4184.2|4175.2|4183.9|4174.9|4184.3|4175.3|4183.5|4174.5|0
1687132200000|2023-06-18 23:50:00|4183.8|4174.8|4183.4|4174.4|4184.1|4175.1|4183|4174|0
1687132500000|2023-06-18 23:55:00|4183.3|4174.3|4183.2|4174.2|4183.5|4174.5|4183|4174|0
1687132800000|2023-06-19 00:00:00|4183|4174|4175.7|4166.7|4183.2|4174.2|4175.7|4166.7|0
1687133100000|2023-06-19 00:05:00|4175.6|4166.6|4174.6|4165.6|4176.1|4167.1|4174.4|4165.4|0
1687133400000|2023-06-19 00:10:00|4174.5|4165.5|4176.3|4167.3|4177.1|4168.1|4174.1|4165.1|0
1687133700000|2023-06-19 00:15:00|4176.4|4167.4|4175.7|4166.7|4176.7|4167.7|4175.4|4166.4|0
1687134000000|2023-06-19 00:20:00|4175.8|4166.8|4176.4|4167.4|4176.8|4167.8|4175.7|4166.7|0
1687134300000|2023-06-19 00:25:00|4176.3|4167.3|4175.9|4166.9|4176.4|4167.4|4175.9|4166.9|0
1687134600000|2023-06-19 00:30:00|4175.8|4166.8|4174.7|4165.7|4176|4167|4174.2|4165.2|0
1687134900000|2023-06-19 00:35:00|4174.6|4165.6|4174.8|4165.8|4175.4|4166.4|4174.3|4165.3|0
1687135200000|2023-06-19 00:40:00|4174.7|4165.7|4174.6|4165.6|4175.2|4166.2|4174.3|4165.3|0
1687135500000|2023-06-19 00:45:00|4174.8|4165.8|4175.4|4166.4|4175.5|4166.5|4174.8|4165.8|0
1687135800000|2023-06-19 00:50:00|4175.3|4166.3|4175.2|4166.2|4175.4|4166.4|4175|4166|0
1687136100000|2023-06-19 00:55:00|4175.1|4166.1|4175.7|4166.7|4175.7|4166.7|4175|4166|0
1687136400000|2023-06-19 01:00:00|4175.8|4166.8|4176.6|4167.6|4177.1|4168.1|4175.2|4166.2|0
1687136700000|2023-06-19 01:05:00|4177|4168|4176.2|4167.2|4177.6|4168.6|4176.2|4167.2|0
1687137000000|2023-06-19 01:10:00|4176.4|4167.4|4175.9|4166.9|4176.5|4167.5|4175.5|4166.5|0
1687137300000|2023-06-19 01:15:00|4176.2|4167.2|4205.9|4201.9|4208.4|4204.4|4176.2|4167.2|910
1687137600000|2023-06-19 01:20:00|4205.4|4201.4|4204.9|4200.9|4206.9|4202.9|4203.4|4199.4|765
1687137900000|2023-06-19 01:25:00|4204.4|4200.4|4207.9|4203.9|4207.9|4203.9|4203.9|4199.9|296
1687138200000|2023-06-19 01:30:00|4208.9|4204.9|4200.9|4196.9|4223.9|4219.9|4199.9|4195.9|4041
1687138500000|2023-06-19 01:35:00|4201.9|4197.9|4204.9|4200.9|4210.9|4206.9|4191.4|4187.4|2404
1687138800000|2023-06-19 01:40:00|4205.9|4201.9|4179.4|4175.4|4207.4|4203.4|4179.4|4175.4|1689
1687139100000|2023-06-19 01:45:00|4179.9|4175.9|4176.9|4172.9|4179.9|4175.9|4166.4|4162.4|3273
1687139400000|2023-06-19 01:50:00|4176.4|4172.4|4181.8|4177.8|4189.3|4185.3|4174.4|4170.4|2025
1687139700000|2023-06-19 01:55:00|4181.3|4177.3|4188.3|4184.3|4189.3|4185.3|4172.3|4168.3|1138
1687140000000|2023-06-19 02:00:00|4187.8|4183.8|4180.3|4176.3|4190.3|4186.3|4178.3|4174.3|830
1687140300000|2023-06-19 02:05:00|4179.8|4175.8|4177.8|4173.8|4180.3|4176.3|4172.3|4168.3|1039
1687140600000|2023-06-19 02:10:00|4178.3|4174.3|4168.3|4164.3|4181.3|4177.3|4167.3|4163.3|779
1687140900000|2023-06-19 02:15:00|4168.8|4164.8|4159.8|4155.8|4173.3|4169.3|4159.8|4155.8|1007
1687141200000|2023-06-19 02:20:00|4160.3|4156.3|4165.3|4161.3|4166.3|4162.3|4156.8|4152.8|977
1687141500000|2023-06-19 02:25:00|4164.8|4160.8|4172.8|4168.8|4177.3|4173.3|4164.8|4160.8|857
1687141800000|2023-06-19 02:30:00|4172.3|4168.3|4163.3|4159.3|4172.3|4168.3|4162.3|4158.3|629
1687142100000|2023-06-19 02:35:00|4162.8|4158.8|4158.3|4154.3|4163.3|4159.3|4156.3|4152.3|1196
1687142400000|2023-06-19 02:40:00|4157.3|4153.3|4159.3|4155.3|4165.3|4161.3|4156.3|4152.3|793
1687142700000|2023-06-19 02:45:00|4158.3|4154.3|4164.8|4160.8|4169.3|4165.3|4156.3|4152.3|451
1687143000000|2023-06-19 02:50:00|4164.3|4160.3|4167.3|4163.3|4167.3|4163.3|4156.3|4152.3|488
1687143300000|2023-06-19 02:55:00|4167.8|4163.8|4163.3|4159.3|4167.8|4163.8|4161.3|4157.3|410
1687143600000|2023-06-19 03:00:00|4162.3|4158.3|4153.3|4149.3|4164.3|4160.3|4152.3|4148.3|509
1687143900000|2023-06-19 03:05:00|4154.3|4150.3|4146.3|4142.3|4154.8|4150.8|4144.3|4140.3|694
1687144200000|2023-06-19 03:10:00|4146.8|4142.8|4134.8|4130.8|4147.3|4143.3|4130.3|4126.3|1657
1687144500000|2023-06-19 03:15:00|4134.3|4130.3|4140.3|4136.3|4140.8|4136.8|4132.3|4128.3|2089
1687144800000|2023-06-19 03:20:00|4140.8|4136.8|4137.3|4133.3|4142.3|4138.3|4136.3|4132.3|633
1687145100000|2023-06-19 03:25:00|4136.3|4132.3|4135.3|4131.3|4137.3|4133.3|4132.3|4128.3|580
1687145400000|2023-06-19 03:30:00|4134.8|4130.8|4139.3|4135.3|4143.3|4139.3|4133.3|4129.3|338
1687145700000|2023-06-19 03:35:00|4139.8|4135.8|4130.3|4126.3|4139.8|4135.8|4127.3|4123.3|441
1687146000000|2023-06-19 03:40:00|4129.3|4125.3|4132.3|4128.3|4134.8|4130.8|4128.3|4124.3|270
1687146300000|2023-06-19 03:45:00|4132.8|4128.8|4128.3|4124.3|4132.8|4128.8|4128.3|4124.3|328
1687146600000|2023-06-19 03:50:00|4129.3|4125.3|4129.3|4125.3|4129.3|4125.3|4125.3|4121.3|480
1687146900000|2023-06-19 03:55:00|4128.8|4124.8|4126.3|4122.3|4129.3|4125.3|4124.3|4120.3|430
1687147200000|2023-06-19 04:00:00|4129.8|4120.8|4128.9|4119.9|4129.8|4120.8|4128.7|4119.7|0
1687147500000|2023-06-19 04:05:00|4129|4120|4133|4124|4133|4124|4128.5|4119.5|0
1687147800000|2023-06-19 04:10:00|4132.8|4123.8|4132.3|4123.3|4133|4124|4132.3|4123.3|0
1687148100000|2023-06-19 04:15:00|4132.4|4123.4|4132.1|4123.1|4133.1|4124.1|4132.1|4123.1|0
1687148400000|2023-06-19 04:20:00|4132.3|4123.3|4132.8|4123.8|4133.3|4124.3|4132.1|4123.1|0
1687148700000|2023-06-19 04:25:00|4133|4124|4132.6|4123.6|4133.4|4124.4|4132.6|4123.6|0
1687149000000|2023-06-19 04:30:00|4132.5|4123.5|4132.8|4123.8|4132.8|4123.8|4132.2|4123.2|0
1687149300000|2023-06-19 04:35:00|4132.7|4123.7|4133.1|4124.1|4133.1|4124.1|4132.5|4123.5|0
1687149600000|2023-06-19 04:40:00|4133.3|4124.3|4133|4124|4133.5|4124.5|4133|4124|0
1687149900000|2023-06-19 04:45:00|4133.1|4124.1|4128.5|4119.5|4133.6|4124.6|4128.5|4119.5|0
1687150200000|2023-06-19 04:50:00|4128.3|4119.3|4128.6|4119.6|4128.6|4119.6|4127.8|4118.8|0
1687150500000|2023-06-19 04:55:00|4128.4|4119.4|4128.3|4119.3|4128.7|4119.7|4128.1|4119.1|2
1687150800000|2023-06-19 05:00:00|4125.3|4121.3|4114.3|4110.3|4125.3|4121.3|4112.3|4108.3|2457
1687151100000|2023-06-19 05:05:00|4113.3|4109.3|4121.3|4117.3|4122.3|4118.3|4112.3|4108.3|1250
1687151400000|2023-06-19 05:10:00|4120.3|4116.3|4125.3|4121.3|4126.3|4122.3|4118.8|4114.8|815
1687151700000|2023-06-19 05:15:00|4125.8|4121.8|4119.3|4115.3|4127.3|4123.3|4117.3|4113.3|707
1687152000000|2023-06-19 05:20:00|4118.8|4114.8|4126.3|4122.3|4126.3|4122.3|4118.3|4114.3|547
1687152300000|2023-06-19 05:25:00|4126.8|4122.8|4140.3|4136.3|4140.3|4136.3|4126.3|4122.3|936
1687152600000|2023-06-19 05:30:00|4139.8|4135.8|4140.8|4136.8|4142.3|4138.3|4135.8|4131.8|818
1687152900000|2023-06-19 05:35:00|4140.3|4136.3|4135.3|4131.3|4140.3|4136.3|4134.3|4130.3|635
1687153200000|2023-06-19 05:40:00|4134.8|4130.8|4138.3|4134.3|4140.3|4136.3|4134.8|4130.8|605
1687153500000|2023-06-19 05:45:00|4137.8|4133.8|4144.3|4140.3|4145.3|4141.3|4137.3|4133.3|643
1687153800000|2023-06-19 05:50:00|4144.8|4140.8|4139.3|4135.3|4145.3|4141.3|4136.3|4132.3|610
1687154100000|2023-06-19 05:55:00|4139.8|4135.8|4143.3|4139.3|4144.3|4140.3|4136.8|4132.8|428
1687154400000|2023-06-19 06:00:00|4142.3|4138.3|4141.3|4137.3|4146.3|4142.3|4141.3|4137.3|985
1687154700000|2023-06-19 06:05:00|4141.8|4137.8|4147.3|4143.3|4147.3|4143.3|4141.3|4137.3|825
1687155000000|2023-06-19 06:10:00|4147.8|4143.8|4152.3|4148.3|4156.8|4152.8|4146.3|4142.3|1233
1687155300000|2023-06-19 06:15:00|4151.8|4147.8|4154.8|4150.8|4155.3|4151.3|4151.3|4147.3|410
1687155600000|2023-06-19 06:20:00|4155.3|4151.3|4148.3|4144.3|4155.3|4151.3|4147.3|4143.3|511
1687155900000|2023-06-19 06:25:00|4149.3|4145.3|4143.3|4139.3|4151.3|4147.3|4142.8|4138.8|539
1687156200000|2023-06-19 06:30:00|4142.8|4138.8|4138.8|4134.8|4145.3|4141.3|4136.3|4132.3|1307
1687156500000|2023-06-19 06:35:00|4139.3|4135.3|4141.3|4137.3|4142.3|4138.3|4138.3|4134.3|554
1687156800000|2023-06-19 06:40:00|4140.8|4136.8|4141.3|4137.3|4144.3|4140.3|4139.3|4135.3|1022
1687157100000|2023-06-19 06:45:00|4142.3|4138.3|4137.3|4133.3|4144.3|4140.3|4137.3|4133.3|566
1687157400000|2023-06-19 06:50:00|4136.3|4132.3|4143.3|4139.3|4144.3|4140.3|4136.3|4132.3|758
1687157700000|2023-06-19 06:55:00|4143.8|4139.8|4145.3|4141.3|4147.3|4143.3|4143.3|4139.3|512
1687158000000|2023-06-19 07:00:00|4146.3|4142.3|4142.3|4138.3|4149.3|4145.3|4142.3|4138.3|717
1687158300000|2023-06-19 07:05:00|4141.3|4137.3|4143.3|4139.3|4143.3|4139.3|4138.3|4134.3|867
1687158600000|2023-06-19 07:10:00|4143.8|4139.8|4151.3|4147.3|4153.3|4149.3|4143.3|4139.3|880
1687158900000|2023-06-19 07:15:00|4151.8|4147.8|4157.8|4153.8|4158.3|4154.3|4151.3|4147.3|1199
1687159200000|2023-06-19 07:20:00|4157.3|4153.3|4165.8|4161.8|4166.3|4162.3|4157.3|4153.3|1326
1687159500000|2023-06-19 07:25:00|4166.3|4162.3|4168.3|4164.3|4172.3|4168.3|4164.3|4160.3|1340
1687159800000|2023-06-19 07:30:00|4167.8|4163.8|4177.3|4173.3|4179.3|4175.3|4166.3|4162.3|1381
1687160100000|2023-06-19 07:35:00|4178.3|4174.3|4172.3|4168.3|4190.3|4186.3|4172.3|4168.3|2249
1687160400000|2023-06-19 07:40:00|4173.3|4169.3|4172.3|4168.3|4177.3|4173.3|4171.8|4167.8|1158
1687160700000|2023-06-19 07:45:00|4171.8|4167.8|4171.3|4167.3|4172.3|4168.3|4167.3|4163.3|989
1687161000000|2023-06-19 07:50:00|4172.3|4168.3|4175.3|4171.3|4176.3|4172.3|4166.3|4162.3|1125
1687161300000|2023-06-19 07:55:00|4174.8|4170.8|4177.3|4173.3|4178.3|4174.3|4174.3|4170.3|1444
1687161600000|2023-06-19 08:00:00|4176.3|4172.3|4176.3|4172.3|4180.3|4176.3|4174.8|4170.8|1251
1687161900000|2023-06-19 08:05:00|4175.8|4171.8|4180.3|4176.3|4184.3|4180.3|4175.3|4171.3|1370
1687162200000|2023-06-19 08:10:00|4179.3|4175.3|4181.3|4177.3|4181.3|4177.3|4175.3|4171.3|733
1687162500000|2023-06-19 08:15:00|4182.3|4178.3|4181.3|4177.3|4184.3|4180.3|4179.3|4175.3|1504
1687162800000|2023-06-19 08:20:00|4180.8|4176.8|4178.3|4174.3|4181.3|4177.3|4176.3|4172.3|798
1687163100000|2023-06-19 08:25:00|4177.8|4173.8|4174.8|4170.8|4182.3|4178.3|4172.8|4168.8|837
1687163400000|2023-06-19 08:30:00|4175.3|4171.3|4177.8|4168.8|4178.6|4171.3|4175.3|4168.2|0
1687163700000|2023-06-19 08:35:00|4177.7|4168.7|4176.3|4167.3|4177.8|4168.8|4175.9|4166.9|0
1687164000000|2023-06-19 08:40:00|4176.2|4167.2|4177.6|4168.6|4177.9|4168.9|4176.2|4167.2|0
1687164300000|2023-06-19 08:45:00|4177.5|4168.5|4176.8|4167.8|4177.6|4168.6|4175.9|4166.9|0
1687164600000|2023-06-19 08:50:00|4176.9|4167.9|4177.4|4168.4|4177.8|4168.8|4176.8|4167.8|0
1687164900000|2023-06-19 08:55:00|4177.3|4168.3|4177.8|4168.8|4178.1|4169.1|4177|4168|0
1687165200000|2023-06-19 09:00:00|4177.7|4168.7|4176.4|4167.4|4177.9|4168.9|4176.4|4167.4|0
1687165500000|2023-06-19 09:05:00|4176.5|4167.5|4177.5|4168.5|4177.9|4168.9|4176.4|4167.4|0
1687165800000|2023-06-19 09:10:00|4177.7|4168.7|4176.8|4167.8|4177.9|4168.9|4176.1|4167.1|0
1687166100000|2023-06-19 09:15:00|4176.7|4167.7|4191.8|4183.8|4193.8|4186.8|4176.5|4167.5|192
1687166400000|2023-06-19 09:20:00|4190.8|4182.8|4194.8|4187.8|4201.8|4193.8|4189.8|4182.8|109
1687166700000|2023-06-19 09:25:00|4193.8|4186.8|4191.8|4183.8|4194.8|4186.8|4189.8|4182.8|95
1687167000000|2023-06-19 09:30:00|4190.8|4182.8|4190.8|4182.8|4192.8|4184.8|4188.8|4181.8|44
1687167300000|2023-06-19 09:35:00|4189.8|4181.8|4189.8|4181.8|4189.8|4182.8|4187.8|4180.8|5
1687167600000|2023-06-19 09:40:00|4188.8|4180.8|4189.8|4182.8|4190.8|4183.8|4188.8|4180.8|2
1687167900000|2023-06-19 09:45:00|4190.8|4183.8|4193.8|4185.8|4194.8|4187.8|4190.8|4182.8|10
1687168200000|2023-06-19 09:50:00|4192.8|4186.8|4189.8|4182.8|4194.8|4187.8|4189.8|4182.8|2
1687168500000|2023-06-19 09:55:00|4188.8|4181.8|4189.8|4182.8|4191.8|4184.8|4188.8|4181.8|35
1687168800000|2023-06-19 10:00:00|4190.8|4183.8|4189.8|4181.8|4192.8|4184.8|4188.8|4181.8|10
1687169100000|2023-06-19 10:05:00|4188.8|4182.8|4191.8|4183.8|4191.8|4183.8|4188.8|4181.8|0
1687169400000|2023-06-19 10:10:00|4190.8|4184.8|4189.8|4181.8|4190.8|4184.8|4188.8|4181.8|2
1687169700000|2023-06-19 10:15:00|4188.8|4180.8|4186.8|4178.8|4189.8|4180.8|4185.8|4178.8|8
1687170000000|2023-06-19 10:20:00|4185.8|4179.8|4188.8|4181.8|4190.8|4182.8|4185.8|4178.8|69
1687170300000|2023-06-19 10:25:00|4189.8|4180.8|4187.8|4179.8|4189.8|4180.8|4185.8|4178.8|70
1687170600000|2023-06-19 10:30:00|4186.8|4178.8|4186.8|4178.8|4187.8|4179.8|4186.8|4178.8|16
1687170900000|2023-06-19 10:35:00|4185.8|4179.8|4187.8|4179.8|4187.8|4179.8|4185.8|4178.8|2
1687171200000|2023-06-19 10:40:00|4188.8|4180.8|4187.8|4180.8|4188.8|4181.8|4187.8|4179.8|1
1687171500000|2023-06-19 10:45:00|4186.8|4179.8|4183.8|4176.8|4187.8|4179.8|4183.8|4176.8|7
1687171800000|2023-06-19 10:50:00|4184.8|4177.8|4184.8|4176.8|4185.8|4177.8|4183.8|4176.8|0
1687172100000|2023-06-19 10:55:00|4183.8|4177.8|4183.8|4176.8|4183.8|4177.8|4182.8|4175.8|5
1687172400000|2023-06-19 11:00:00|4184.8|4177.8|4183.8|4176.8|4184.8|4177.8|4183.8|4176.8|10
1687172700000|2023-06-19 11:05:00|4182.8|4175.8|4181.8|4174.8|4182.8|4175.8|4181.8|4173.8|14
1687173000000|2023-06-19 11:10:00|4182.8|4175.8|4182.8|4174.8|4183.8|4176.8|4180.8|4173.8|7
1687173300000|2023-06-19 11:15:00|4183.8|4175.8|4183.8|4176.8|4184.8|4177.8|4183.8|4174.8|7
1687173600000|2023-06-19 11:20:00|4184.8|4175.8|4183.8|4176.8|4184.8|4176.8|4182.8|4175.8|1
1687173900000|2023-06-19 11:25:00|4184.8|4177.8|4186.8|4178.8|4186.8|4179.8|4184.8|4177.8|20
1687174200000|2023-06-19 11:30:00|4187.8|4179.8|4186.8|4179.8|4188.8|4181.8|4186.8|4178.8|3
1687174500000|2023-06-19 11:35:00|4187.8|4180.8|4186.8|4179.8|4187.8|4180.8|4186.8|4179.8|1
1687174800000|2023-06-19 11:40:00|4185.8|4178.8|4182.8|4175.8|4185.8|4178.8|4182.8|4175.8|6
1687175100000|2023-06-19 11:45:00|4183.8|4176.8|4182.8|4174.8|4184.8|4176.8|4182.8|4174.8|3
1687175400000|2023-06-19 11:50:00|4181.8|4175.8|4184.8|4176.8|4184.8|4176.8|4181.8|4175.8|3
1687175700000|2023-06-19 11:55:00|4183.8|4175.8|4183.8|4175.8|4184.8|4176.8|4182.8|4175.8|3
1687176000000|2023-06-19 12:00:00|4182.8|4176.8|4182.8|4175.8|4183.8|4176.8|4182.8|4175.8|4
1687176300000|2023-06-19 12:05:00|4181.8|4174.8|4179.8|4172.8|4181.8|4174.8|4178.8|4171.8|15
1687176600000|2023-06-19 12:10:00|4180.8|4173.8|4180.8|4172.8|4181.8|4174.8|4180.8|4172.8|12
1687176900000|2023-06-19 12:15:00|4179.8|4173.8|4178.8|4170.8|4180.8|4173.8|4177.8|4170.8|3
1687177200000|2023-06-19 12:20:00|4177.8|4171.8|4180.8|4172.8|4180.8|4173.8|4177.8|4171.8|8
1687177500000|2023-06-19 12:25:00|4181.8|4173.8|4179.8|4171.8|4181.8|4173.8|4178.8|4171.8|4
1687177800000|2023-06-19 12:30:00|4180.8|4172.8|4179.8|4172.8|4180.8|4173.8|4178.8|4171.8|1
1687178100000|2023-06-19 12:35:00|4180.8|4173.8|4180.8|4172.8|4180.8|4173.8|4179.8|4171.8|5
1687178400000|2023-06-19 12:40:00|4179.8|4171.8|4177.8|4170.8|4180.8|4172.8|4177.8|4170.8|8
1687178700000|2023-06-19 12:45:00|4178.8|4171.8|4180.8|4173.8|4181.8|4174.8|4178.8|4171.8|7
1687179000000|2023-06-19 12:50:00|4181.8|4174.8|4181.8|4173.8|4181.8|4174.8|4180.8|4173.8|2
1687179300000|2023-06-19 12:55:00|4180.8|4174.8|4180.3|4174.3|4181.8|4174.8|4180.3|4173.8|5
1687179600000|2023-06-19 13:00:00|4179.8|4173.8|4178.8|4172.8|4180.3|4174.3|4178.3|4172.3|6
1687179900000|2023-06-19 13:05:00|4178.3|4172.3|4178.3|4172.3|4178.8|4172.8|4176.8|4170.8|29
1687180200000|2023-06-19 13:10:00|4177.8|4171.8|4175.8|4169.8|4177.8|4171.8|4175.3|4169.3|27
1687180500000|2023-06-19 13:15:00|4176.3|4170.3|4173.8|4167.8|4176.3|4170.3|4172.3|4166.3|26
1687180800000|2023-06-19 13:20:00|4174.3|4168.3|4171.8|4165.8|4174.3|4168.3|4171.3|4165.3|101
1687181100000|2023-06-19 13:25:00|4171.3|4165.3|4171.3|4165.3|4172.3|4166.3|4170.3|4164.3|34
1687181400000|2023-06-19 13:30:00|4171.8|4165.8|4182.8|4176.8|4183.3|4177.3|4171.8|4165.8|105
1687181700000|2023-06-19 13:35:00|4183.3|4177.3|4177.8|4171.8|4184.3|4178.3|4175.3|4169.3|29
1687182000000|2023-06-19 13:40:00|4177.3|4171.3|4179.3|4173.3|4180.3|4174.3|4176.3|4170.3|8
1687182300000|2023-06-19 13:45:00|4178.8|4172.8|4178.3|4172.3|4178.8|4172.8|4176.3|4170.3|4
1687182600000|2023-06-19 13:50:00|4179.3|4173.3|4177.8|4171.8|4179.3|4173.3|4177.3|4171.3|18
1687182900000|2023-06-19 13:55:00|4178.3|4172.3|4174.8|4168.8|4178.3|4172.3|4174.3|4168.3|15
1687183200000|2023-06-19 14:00:00|4175.3|4169.3|4174.3|4168.3|4175.8|4169.8|4173.3|4167.3|30
1687183500000|2023-06-19 14:05:00|4173.8|4167.8|4175.3|4169.3|4175.3|4169.3|4172.3|4166.3|6
1687183800000|2023-06-19 14:10:00|4174.8|4168.8|4173.3|4167.3|4175.3|4169.3|4173.3|4167.3|9
1687184100000|2023-06-19 14:15:00|4173.8|4167.8|4176.3|4170.3|4177.3|4171.3|4173.8|4167.8|7
1687184400000|2023-06-19 14:20:00|4176.8|4170.8|4178.3|4172.3|4178.3|4172.3|4175.3|4169.3|5
1687184700000|2023-06-19 14:25:00|4177.8|4171.8|4179.3|4173.3|4180.3|4174.3|4177.3|4171.3|15
1687185000000|2023-06-19 14:30:00|4179.8|4173.8|4176.3|4170.3|4180.8|4174.8|4176.3|4170.3|17
1687185300000|2023-06-19 14:35:00|4177.3|4171.3|4178.3|4172.3|4179.3|4173.3|4174.8|4168.8|74
1687185600000|2023-06-19 14:40:00|4179.3|4173.3|4180.3|4174.3|4180.3|4174.3|4177.3|4171.3|23
1687185900000|2023-06-19 14:45:00|4179.8|4173.8|4180.3|4174.3|4181.3|4175.3|4179.3|4173.3|30
1687186200000|2023-06-19 14:50:00|4179.8|4173.8|4179.3|4173.3|4180.3|4174.3|4178.3|4172.3|11
1687186500000|2023-06-19 14:55:00|4180.3|4174.3|4179.3|4173.3|4180.3|4174.3|4179.3|4173.3|4
1687186800000|2023-06-19 15:00:00|4178.3|4172.3|4178.3|4172.3|4179.3|4173.3|4177.3|4171.3|9
1687187100000|2023-06-19 15:05:00|4177.3|4171.3|4176.3|4170.3|4177.3|4171.3|4174.3|4168.3|11
1687187400000|2023-06-19 15:10:00|4176.8|4170.8|4178.3|4172.3|4180.3|4174.3|4176.8|4170.8|1
1687187700000|2023-06-19 15:15:00|4178.8|4172.8|4177.3|4171.3|4179.8|4173.8|4177.3|4171.3|4
1687188000000|2023-06-19 15:20:00|4176.8|4170.8|4177.3|4171.3|4177.3|4171.3|4176.3|4170.3|4
1687188300000|2023-06-19 15:25:00|4176.8|4170.8|4174.3|4168.3|4177.3|4171.3|4173.3|4167.3|9
1687188600000|2023-06-19 15:30:00|4174.8|4168.8|4176.8|4170.8|4177.3|4171.3|4174.8|4168.8|9
1687188900000|2023-06-19 15:35:00|4176.3|4170.3|4175.3|4169.3|4177.3|4171.3|4175.3|4169.3|0
1687189200000|2023-06-19 15:40:00|4175.8|4169.8|4178.3|4172.3|4178.3|4172.3|4175.3|4169.3|9
1687189500000|2023-06-19 15:45:00|4177.8|4171.8|4177.3|4171.3|4178.3|4172.3|4177.3|4171.3|3
1687189800000|2023-06-19 15:50:00|4177.8|4171.8|4177.3|4171.3|4178.3|4172.3|4176.3|4170.3|0
1687190100000|2023-06-19 15:55:00|4176.8|4170.8|4178.3|4172.3|4178.3|4172.3|4176.8|4170.8|2
1687190400000|2023-06-19 16:00:00|4177.8|4171.8|4180.3|4174.3|4180.3|4174.3|4177.3|4171.3|2
1687190700000|2023-06-19 16:05:00|4180.8|4174.8|4181.3|4175.3|4181.8|4175.8|4179.8|4173.8|6
1687191000000|2023-06-19 16:10:00|4180.8|4174.8|4180.3|4174.3|4180.8|4174.8|4179.3|4173.3|5
1687191300000|2023-06-19 16:15:00|4180.8|4174.8|4180.3|4174.3|4181.3|4175.3|4179.3|4173.3|7
1687191600000|2023-06-19 16:20:00|4179.8|4173.8|4179.3|4173.3|4179.8|4173.8|4179.3|4173.3|0
1687191900000|2023-06-19 16:25:00|4178.3|4172.3|4179.3|4173.3|4179.3|4173.3|4177.8|4171.8|7
1687192200000|2023-06-19 16:30:00|4179.8|4173.8|4177.8|4171.8|4180.3|4174.3|4177.8|4171.8|3
1687192500000|2023-06-19 16:35:00|4178.3|4172.3|4177.3|4171.3|4178.3|4172.3|4177.3|4171.3|4
1687192800000|2023-06-19 16:40:00|4177.8|4171.8|4179.3|4173.3|4179.3|4173.3|4177.3|4171.3|2
1687193100000|2023-06-19 16:45:00|4178.8|4172.8|4180.8|4174.8|4180.8|4174.8|4178.3|4172.3|7
1687193400000|2023-06-19 16:50:00|4181.3|4175.3|4180.3|4174.3|4181.8|4175.8|4180.3|4174.3|16
1687193700000|2023-06-19 16:55:00|4180.8|4174.8|4180.8|4174.8|4181.3|4175.3|4179.3|4173.3|5
1687194000000|2023-06-19 17:00:00|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|8
1687194300000|2023-06-19 17:05:00|4181.8|4175.8|4182.3|4176.3|4182.3|4176.3|4181.8|4175.8|12
1687194600000|2023-06-19 17:10:00|||||||||2
1687195200000|2023-06-19 17:20:00|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|5
1687195500000|2023-06-19 17:25:00|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|6
1687195800000|2023-06-19 17:30:00|||||||||2
1687196100000|2023-06-19 17:35:00|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|3
1687196400000|2023-06-19 17:40:00|4186.3|4180.3|4186.8|4180.8|4187.3|4181.3|4186.3|4180.3|8
1687197000000|2023-06-19 17:50:00|||||||||4
1687197300000|2023-06-19 17:55:00|4186.3|4180.3|4185.3|4179.3|4186.3|4180.3|4185.3|4179.3|5
1687197900000|2023-06-19 18:05:00|||||||||1
1687198800000|2023-06-19 18:20:00|4184.8|4178.8|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|3
1687199700000|2023-06-19 18:35:00|||||||||2
1687200000000|2023-06-19 18:40:00|4183.8|4177.8|4183.3|4177.3|4183.8|4177.8|4183.3|4177.3|0
1687200300000|2023-06-19 18:45:00|4182.3|4176.3|4181.3|4175.3|4182.3|4176.3|4181.3|4175.3|11
1687200600000|2023-06-19 18:50:00|4180.8|4174.8|4181.8|4175.8|4182.3|4176.3|4180.3|4174.3|14
1687200900000|2023-06-19 18:55:00|4181.3|4175.3|4181.4|4172.4|4181.8|4175.8|4178.3|4172.3|26
1687201500000|2023-06-19 19:05:00|4181.5|4172.5|4181.8|4172.8|4182.1|4173.1|4181.4|4172.4|0
1687201800000|2023-06-19 19:10:00|4181.7|4172.7|4182.1|4173.1|4182.1|4173.1|4181.4|4172.4|0
1687202100000|2023-06-19 19:15:00|4181.8|4172.8|4182.1|4173.1|4182.1|4173.1|4181.8|4172.8|0
1687203000000|2023-06-19 19:30:00|4182|4173|4181.2|4172.2|4182|4173|4181.2|4172.2|0
1687203300000|2023-06-19 19:35:00|4181.3|4172.3|4181.6|4172.6|4182|4173|4181.3|4172.3|0
1687203600000|2023-06-19 19:40:00|4181.2|4172.2|4182|4173|4182|4173|4181.2|4172.2|0
1687203900000|2023-06-19 19:45:00|4181.9|4172.9|4181.2|4172.2|4181.9|4172.9|4181.2|4172.2|0
1687204500000|2023-06-19 19:55:00|4181.3|4172.3|4182|4173|4182|4173|4181.3|4172.3|0
1687205400000|2023-06-19 20:10:00|4182.6|4173.6|4182.7|4173.7|4182.7|4173.7|4182.6|4173.6|0
1687206000000|2023-06-19 20:20:00|4181.4|4172.4|4182.7|4173.7|4182.7|4173.7|4181.2|4172.2|0
1687208100000|2023-06-19 20:55:00|4182.2|4173.2|4182.1|4173.1|4182.2|4173.2|4182.1|4173.1|0
1687211100000|2023-06-19 21:45:00|4181.3|4172.3|4181.3|4172.3|4181.3|4172.3|4181.3|4172.3|0
1687212000000|2023-06-19 22:00:00|4181.6|4172.6|4181.8|4172.8|4183.1|4174.1|4181.2|4172.2|0
1687212300000|2023-06-19 22:05:00|4181.9|4172.9|4180.2|4171.2|4181.9|4172.9|4179.9|4170.9|0
1687212600000|2023-06-19 22:10:00|4180.3|4171.3|4179.9|4170.9|4180.4|4171.4|4179.9|4170.9|0
1687212900000|2023-06-19 22:15:00|4180|4171|4180.4|4171.4|4180.4|4171.4|4179.9|4170.9|0
1687213200000|2023-06-19 22:20:00|4180.3|4171.3|4179.9|4170.9|4180.3|4171.3|4179.4|4170.4|0
1687213500000|2023-06-19 22:25:00|4179.8|4170.8|4179.3|4170.3|4179.9|4170.9|4179.1|4170.1|0
1687213800000|2023-06-19 22:30:00|4179.4|4170.4|4179.9|4170.9|4179.9|4170.9|4179.4|4170.4|0
1687214100000|2023-06-19 22:35:00|4180|4171|4179.5|4170.5|4180.1|4171.1|4179.5|4170.5|0
1687214400000|2023-06-19 22:40:00|4179.4|4170.4|4179.5|4170.5|4179.5|4170.5|4179.3|4170.3|0
1687214700000|2023-06-19 22:45:00|4179.3|4170.3|4179.3|4170.3|4179.3|4170.3|4178.9|4169.9|0
1687215000000|2023-06-19 22:50:00|4179.4|4170.4|4179.3|4170.3|4179.5|4170.5|4179.3|4170.3|0
1687215300000|2023-06-19 22:55:00|4179.2|4170.2|4179.3|4170.3|4179.3|4170.3|4178.9|4169.9|0
1687215600000|2023-06-19 23:00:00|4179.4|4170.4|4179.5|4170.5|4179.9|4170.9|4179.3|4170.3|0
1687215900000|2023-06-19 23:05:00|4179.4|4170.4|4179.5|4170.5|4179.6|4170.6|4179.3|4170.3|0
1687216200000|2023-06-19 23:10:00|4179.4|4170.4|4178.7|4169.7|4179.4|4170.4|4178.3|4169.3|0
1687216500000|2023-06-19 23:15:00|4178.6|4169.6|4179.3|4170.3|4179.3|4170.3|4178.5|4169.5|0
1687216800000|2023-06-19 23:20:00|4179.2|4170.2|4179.9|4170.9|4179.9|4170.9|4179.1|4170.1|0
1687217100000|2023-06-19 23:25:00|4179.8|4170.8|4178.7|4169.7|4179.9|4170.9|4178.7|4169.7|0
1687217400000|2023-06-19 23:30:00|4178.5|4169.5|4180|4171|4180.1|4171.1|4178.5|4169.5|0
1687217700000|2023-06-19 23:35:00|4180.1|4171.1|4180.2|4171.2|4180.8|4171.8|4180|4171|0
1687218000000|2023-06-19 23:40:00|4180.1|4171.1|4179.7|4170.7|4180.2|4171.2|4179.7|4170.7|0
1687218300000|2023-06-19 23:45:00|4179.3|4170.3|4179.1|4170.1|4179.4|4170.4|4178.9|4169.9|0
1687218600000|2023-06-19 23:50:00|4179.2|4170.2|4179.9|4170.9|4180.2|4171.2|4179.1|4170.1|0
1687218900000|2023-06-19 23:55:00|4180|4171|4180|4171|4180.3|4171.3|4179.6|4170.6|0
1687219200000|2023-06-20 00:00:00|4179.8|4170.8|4181.6|4172.6|4181.7|4172.7|4179.8|4170.8|0
1687219500000|2023-06-20 00:05:00|4181.5|4172.5|4181.4|4172.4|4181.6|4172.6|4181|4172|0
1687219800000|2023-06-20 00:10:00|4181.5|4172.5|4180|4171|4181.6|4172.6|4179.7|4170.7|0
1687220100000|2023-06-20 00:15:00|4179.9|4170.9|4180.2|4171.2|4180.2|4171.2|4179|4170|0
1687220400000|2023-06-20 00:20:00|4180.1|4171.1|4180|4171|4180.2|4171.2|4179.7|4170.7|0
1687220700000|2023-06-20 00:25:00|4179.9|4170.9|4180.2|4171.2|4180.3|4171.3|4179.6|4170.6|0
1687221000000|2023-06-20 00:30:00|4180.3|4171.3|4180.3|4171.3|4180.5|4171.5|4180.2|4171.2|0
1687221300000|2023-06-20 00:35:00|4180.4|4171.4|4180|4171|4180.5|4171.5|4179.8|4170.8|0
1687221600000|2023-06-20 00:40:00|4180.1|4171.1|4180.2|4171.2|4180.2|4171.2|4180|4171|0
1687221900000|2023-06-20 00:45:00|4180.1|4171.1|4180.5|4171.5|4180.5|4171.5|4180|4171|0
1687222200000|2023-06-20 00:50:00|4180.4|4171.4|4180.2|4171.2|4180.4|4171.4|4179.9|4170.9|0
1687222500000|2023-06-20 00:55:00|4180.3|4171.3|4180.2|4171.2|4180.8|4171.8|4180.1|4171.1|0
1687222800000|2023-06-20 01:00:00|4180.1|4171.1|4180.2|4171.2|4180.4|4171.4|4179.9|4170.9|0
1687223100000|2023-06-20 01:05:00|4180.3|4171.3|4180.4|4171.4|4180.7|4171.7|4180.2|4171.2|0
1687223400000|2023-06-20 01:10:00|4180.5|4171.5|4180.1|4171.1|4180.5|4171.5|4179.9|4170.9|0
1687223700000|2023-06-20 01:15:00|4180.4|4171.4|4162.3|4158.3|4183.8|4179.8|4153.8|4149.8|907
1687224000000|2023-06-20 01:20:00|4163.3|4159.3|4159.3|4155.3|4163.8|4159.8|4155.3|4151.3|170
1687224300000|2023-06-20 01:25:00|4158.8|4154.8|4159.8|4155.8|4162.3|4158.3|4157.3|4153.3|124
1687224600000|2023-06-20 01:30:00|4162.3|4158.3|4172.3|4168.3|4175.8|4171.8|4155.3|4151.3|2424
1687224900000|2023-06-20 01:35:00|4173.3|4169.3|4157.8|4153.8|4176.8|4172.8|4155.3|4151.3|1413
1687225200000|2023-06-20 01:40:00|4157.3|4153.3|4134.3|4130.3|4157.3|4153.3|4132.8|4128.8|1338
1687225500000|2023-06-20 01:45:00|4133.8|4129.8|4128.3|4124.3|4133.8|4129.8|4122.3|4118.3|1248
1687225800000|2023-06-20 01:50:00|4128.8|4124.8|4113.8|4109.8|4132.8|4128.8|4113.3|4109.3|1239
1687226100000|2023-06-20 01:55:00|4113.3|4109.3|4112.3|4108.3|4115.3|4111.3|4107.3|4103.3|1394
1687226400000|2023-06-20 02:00:00|4111.3|4107.3|4116.3|4112.3|4118.8|4114.8|4109.3|4105.3|1046
1687226700000|2023-06-20 02:05:00|4116.8|4112.8|4106.3|4102.3|4119.3|4115.3|4105.3|4101.3|817
1687227000000|2023-06-20 02:10:00|4107.3|4103.3|4104.3|4100.3|4108.3|4104.3|4101.3|4097.3|1120
1687227300000|2023-06-20 02:15:00|4103.3|4099.3|4106.3|4102.3|4113.3|4109.3|4102.3|4098.3|794
1687227600000|2023-06-20 02:20:00|4105.8|4101.8|4097.3|4093.3|4105.8|4101.8|4095.8|4091.8|877
1687227900000|2023-06-20 02:25:00|4098.3|4094.3|4089.3|4085.3|4099.3|4095.3|4085.3|4081.3|1726
1687228200000|2023-06-20 02:30:00|4088.3|4084.3|4086.3|4082.3|4094.3|4090.3|4086.3|4082.3|861
1687228500000|2023-06-20 02:35:00|4087.3|4083.3|4080.3|4076.3|4089.3|4085.3|4078.3|4074.3|1122
1687228800000|2023-06-20 02:40:00|4079.3|4075.3|4082.3|4078.3|4085.3|4081.3|4076.3|4072.3|987
1687229100000|2023-06-20 02:45:00|4081.3|4077.3|4094.8|4090.8|4095.3|4091.3|4081.3|4077.3|1251
1687229400000|2023-06-20 02:50:00|4095.3|4091.3|4088.9|4084.9|4096.3|4092.3|4087.3|4083.3|771
1687229700000|2023-06-20 02:55:00|4088.4|4084.4|4092.4|4088.4|4095.4|4091.4|4085.9|4081.9|539
1687230000000|2023-06-20 03:00:00|4091.9|4087.9|4083.9|4079.9|4091.9|4087.9|4082.9|4078.9|578
1687230300000|2023-06-20 03:05:00|4082.9|4078.9|4088.9|4084.9|4089.9|4085.9|4081.9|4077.9|334
1687230600000|2023-06-20 03:10:00|4089.4|4085.4|4086.9|4082.9|4090.9|4086.9|4085.4|4081.4|539
1687230900000|2023-06-20 03:15:00|4085.9|4081.9|4085.9|4081.9|4087.9|4083.9|4083.9|4079.9|549
1687231200000|2023-06-20 03:20:00|4086.9|4082.9|4078.9|4074.9|4087.9|4083.9|4078.4|4074.4|579
1687231500000|2023-06-20 03:25:00|4078.4|4074.4|4068.9|4064.9|4078.9|4074.9|4067.9|4063.9|1176
1687231800000|2023-06-20 03:30:00|4069.4|4065.4|4074.9|4070.9|4075.9|4071.9|4068.9|4064.9|478
1687232100000|2023-06-20 03:35:00|4074.4|4070.4|4072.9|4068.9|4074.9|4070.9|4071.9|4067.9|428
1687232400000|2023-06-20 03:40:00|4073.9|4069.9|4081.9|4077.9|4083.9|4079.9|4072.9|4068.9|470
1687232700000|2023-06-20 03:45:00|4080.9|4076.9|4076.9|4072.9|4082.9|4078.9|4076.9|4072.9|250
1687233000000|2023-06-20 03:50:00|4077.4|4073.4|4074.9|4070.9|4079.9|4075.9|4073.4|4069.4|232
1687233300000|2023-06-20 03:55:00|4075.4|4071.4|4077.4|4073.4|4077.4|4073.4|4075.4|4071.4|477
1687233600000|2023-06-20 04:00:00|4079.4|4070.4|4079.2|4070.2|4079.6|4070.6|4079.1|4070.1|1
1687233900000|2023-06-20 04:05:00|4079.3|4070.3|4079.6|4070.6|4079.6|4070.6|4079.1|4070.1|0
1687234200000|2023-06-20 04:10:00|4079.5|4070.5|4079.8|4070.8|4079.9|4070.9|4078.9|4069.9|0
1687234500000|2023-06-20 04:15:00|4079.6|4070.6|4079.5|4070.5|4079.7|4070.7|4079.4|4070.4|0
1687234800000|2023-06-20 04:20:00|4079.6|4070.6|4079.8|4070.8|4080.1|4071.1|4079.6|4070.6|0
1687235100000|2023-06-20 04:25:00|4079.6|4070.6|4080|4071|4080|4071|4079.4|4070.4|0
1687235400000|2023-06-20 04:30:00|4080.1|4071.1|4080.4|4071.4|4080.5|4071.5|4080|4071|0
1687235700000|2023-06-20 04:35:00|4080.5|4071.5|4080.3|4071.3|4080.5|4071.5|4080.1|4071.1|0
1687236000000|2023-06-20 04:40:00|4080.2|4071.2|4080.1|4071.1|4080.3|4071.3|4079.9|4070.9|0
1687236300000|2023-06-20 04:45:00|4080|4071|4080|4071|4080.1|4071.1|4079.5|4070.5|0
1687236600000|2023-06-20 04:50:00|4080.1|4071.1|4080.6|4071.6|4080.6|4071.6|4080|4071|0
1687236900000|2023-06-20 04:55:00|4080.5|4071.5|4079.4|4070.4|4080.6|4071.6|4079.2|4070.2|0
1687237200000|2023-06-20 05:00:00|4079.2|4070.2|4084.9|4080.9|4086.9|4082.9|4071.9|4067.9|1207
1687237500000|2023-06-20 05:05:00|4085.4|4081.4|4089.9|4085.9|4097.9|4093.9|4085.4|4081.4|1115
1687237800000|2023-06-20 05:10:00|4089.4|4085.4|4085.9|4081.9|4089.9|4085.9|4083.9|4079.9|445
1687238100000|2023-06-20 05:15:00|4085.4|4081.4|4071.9|4067.9|4086.9|4082.9|4071.9|4067.9|898
1687238400000|2023-06-20 05:20:00|4071.4|4067.4|4072.9|4068.9|4072.9|4068.9|4065.9|4061.9|1084
1687238700000|2023-06-20 05:25:00|4074.9|4070.9|4075.9|4071.9|4075.9|4071.9|4069.9|4065.9|907
1687239000000|2023-06-20 05:30:00|4075.4|4071.4|4076.9|4072.9|4077.9|4073.9|4071.9|4067.9|470
1687239300000|2023-06-20 05:35:00|4075.9|4071.9|4080.9|4076.9|4083.9|4079.9|4075.9|4071.9|508
1687239600000|2023-06-20 05:40:00|4080.4|4076.4|4078.9|4074.9|4083.9|4079.9|4073.9|4069.9|752
1687239900000|2023-06-20 05:45:00|4079.4|4075.4|4074.9|4070.9|4080.9|4076.9|4071.4|4067.4|640
1687240200000|2023-06-20 05:50:00|4074.4|4070.4|4068.9|4064.9|4075.9|4071.9|4068.9|4064.9|449
1687240500000|2023-06-20 05:55:00|4069.4|4065.4|4075.9|4071.9|4078.9|4074.9|4067.9|4063.9|503
1687240800000|2023-06-20 06:00:00|4074.9|4070.9|4065.4|4061.4|4074.9|4070.9|4064.9|4060.9|498
1687241100000|2023-06-20 06:05:00|4064.9|4060.9|4060.9|4056.9|4069.9|4065.9|4060.9|4056.9|619
1687241400000|2023-06-20 06:10:00|4061.4|4057.4|4054.9|4050.9|4061.9|4057.9|4052.9|4048.9|1104
1687241700000|2023-06-20 06:15:00|4053.9|4049.9|4062.9|4058.9|4066.9|4062.9|4053.9|4049.9|892
1687242000000|2023-06-20 06:20:00|4063.9|4059.9|4069.9|4065.9|4069.9|4065.9|4060.9|4056.9|647
1687242300000|2023-06-20 06:25:00|4070.4|4066.4|4070.9|4066.9|4072.9|4068.9|4065.9|4061.9|736
1687242600000|2023-06-20 06:30:00|4071.9|4067.9|4069.9|4065.9|4072.9|4068.9|4064.9|4060.9|745
1687242900000|2023-06-20 06:35:00|4070.4|4066.4|4080.9|4076.9|4080.9|4076.9|4069.9|4065.9|848
1687243200000|2023-06-20 06:40:00|4081.9|4077.9|4075.9|4071.9|4081.9|4077.9|4074.9|4070.9|754
1687243500000|2023-06-20 06:45:00|4076.9|4072.9|4072.9|4068.9|4077.9|4073.9|4069.9|4065.9|1009
1687243800000|2023-06-20 06:50:00|4073.9|4069.9|4075.9|4071.9|4077.9|4073.9|4072.9|4068.9|930
1687244100000|2023-06-20 06:55:00|4076.9|4072.9|4073.9|4069.9|4076.9|4072.9|4070.9|4066.9|352
1687244400000|2023-06-20 07:00:00|4072.9|4068.9|4079.9|4075.9|4081.9|4077.9|4068.9|4064.9|644
1687244700000|2023-06-20 07:05:00|4080.4|4076.4|4081.9|4077.9|4083.9|4079.9|4074.9|4070.9|481
1687245000000|2023-06-20 07:10:00|4081.4|4077.4|4083.9|4079.9|4087.9|4083.9|4080.9|4076.9|717
1687245300000|2023-06-20 07:15:00|4084.4|4080.4|4074.9|4070.9|4084.9|4080.9|4073.9|4069.9|577
1687245600000|2023-06-20 07:20:00|4075.4|4071.4|4077.9|4073.9|4080.4|4076.4|4075.4|4071.4|559
1687245900000|2023-06-20 07:25:00|4076.9|4072.9|4076.9|4072.9|4079.9|4075.9|4074.9|4070.9|537
1687246200000|2023-06-20 07:30:00|4077.4|4073.4|4074.9|4070.9|4077.9|4073.9|4071.9|4067.9|567
1687246500000|2023-06-20 07:35:00|4075.9|4071.9|4077.9|4073.9|4079.9|4075.9|4075.9|4071.9|691
1687246800000|2023-06-20 07:40:00|4078.9|4074.9|4074.9|4070.9|4078.9|4074.9|4072.9|4068.9|689
1687247100000|2023-06-20 07:45:00|4075.4|4071.4|4078.9|4074.9|4078.9|4074.9|4073.9|4069.9|1164
1687247400000|2023-06-20 07:50:00|4079.9|4075.9|4071.9|4067.9|4081.9|4077.9|4069.9|4065.9|1206
1687247700000|2023-06-20 07:55:00|4072.4|4068.4|4074.4|4070.4|4074.9|4070.9|4069.9|4065.9|1287
1687248000000|2023-06-20 08:00:00|4074.9|4070.9|4079.9|4075.9|4083.9|4079.9|4074.9|4070.9|1086
1687248300000|2023-06-20 08:05:00|4080.4|4076.4|4075.9|4071.9|4080.9|4076.9|4070.9|4066.9|1434
1687248600000|2023-06-20 08:10:00|4075.4|4071.4|4067.9|4063.9|4075.9|4071.9|4066.4|4062.4|831
1687248900000|2023-06-20 08:15:00|4068.9|4064.9|4067.9|4063.9|4069.9|4065.9|4064.9|4060.9|855
1687249200000|2023-06-20 08:20:00|4067.4|4063.4|4067.9|4063.9|4069.9|4065.9|4066.9|4062.9|746
1687249500000|2023-06-20 08:25:00|4068.9|4064.9|4065.4|4061.4|4068.9|4064.9|4063.9|4059.9|719
1687249800000|2023-06-20 08:30:00|4067.1|4058.1|4055.8|4046.8|4067.5|4058.5|4055.8|4046.8|0
1687250100000|2023-06-20 08:35:00|4056|4047|4048.9|4039.9|4056.1|4047.1|4047|4038|0
1687250400000|2023-06-20 08:40:00|4048.7|4039.7|4050.2|4041.2|4051.2|4042.2|4048.7|4039.7|0
1687250700000|2023-06-20 08:45:00|4050.1|4041.1|4046.2|4037.2|4050.3|4041.3|4046.2|4037.2|0
1687251000000|2023-06-20 08:50:00|4046.1|4037.1|4020.5|4011.5|4046.4|4037.4|4020.3|4011.3|0
1687251300000|2023-06-20 08:55:00|4020.6|4011.6|4023.8|4014.8|4023.8|4014.8|4020.3|4011.3|0
1687251600000|2023-06-20 09:00:00|4023.7|4014.7|4025.5|4016.5|4025.9|4016.9|4023.2|4014.2|0
1687251900000|2023-06-20 09:05:00|4025.9|4016.9|4038.9|4029.9|4038.9|4029.9|4025.8|4016.8|0
1687252200000|2023-06-20 09:10:00|4038.8|4029.8|4044.1|4035.1|4044.1|4035.1|4038.6|4029.6|0
1687252500000|2023-06-20 09:15:00|4044.2|4035.2|4065.4|4058.4|4067.4|4059.4|4044.1|4035.1|37
1687252800000|2023-06-20 09:20:00|4066.4|4059.4|4067.4|4059.4|4067.4|4059.4|4064.4|4057.4|21
1687253100000|2023-06-20 09:25:00|4068.4|4060.4|4064.4|4057.4|4069.4|4061.4|4064.4|4057.4|33
1687253400000|2023-06-20 09:30:00|4065.4|4056.4|4064.4|4057.4|4065.4|4058.4|4063.4|4055.4|20
1687253700000|2023-06-20 09:35:00|4063.4|4056.4|4066.4|4059.4|4066.4|4059.4|4063.4|4056.4|7
1687254000000|2023-06-20 09:40:00|4065.4|4058.4|4066.4|4058.4|4067.4|4060.4|4064.4|4057.4|34
1687254300000|2023-06-20 09:45:00|4065.4|4059.4|4066.4|4059.4|4068.4|4061.4|4065.4|4058.4|15
1687254600000|2023-06-20 09:50:00|4065.4|4058.4|4066.4|4059.4|4067.4|4060.4|4065.4|4058.4|12
1687254900000|2023-06-20 09:55:00|4067.4|4058.4|4065.4|4057.4|4067.4|4059.4|4064.4|4057.4|7
1687255200000|2023-06-20 10:00:00|4064.4|4056.4|4062.4|4055.4|4065.4|4056.4|4060.4|4053.4|18
1687255500000|2023-06-20 10:05:00|4063.4|4054.4|4065.4|4057.4|4065.4|4057.4|4061.4|4053.4|12
1687255800000|2023-06-20 10:10:00|4066.4|4058.4|4065.4|4057.4|4067.4|4059.4|4064.4|4057.4|9
1687256100000|2023-06-20 10:15:00|4064.4|4058.4|4064.4|4057.4|4065.4|4058.4|4063.4|4056.4|9
1687256400000|2023-06-20 10:20:00|4063.4|4056.4|4064.4|4057.4|4064.4|4057.4|4063.4|4056.4|1
1687256700000|2023-06-20 10:25:00|4065.4|4058.4|4064.4|4056.4|4065.4|4058.4|4063.4|4056.4|1
1687257000000|2023-06-20 10:30:00|4063.4|4057.4|4064.4|4057.4|4065.4|4058.4|4063.4|4056.4|4
1687257300000|2023-06-20 10:35:00|4063.4|4056.4|4063.4|4056.4|4064.4|4057.4|4063.4|4055.4|6
1687257600000|2023-06-20 10:40:00|4064.4|4057.4|4062.4|4055.4|4064.4|4057.4|4062.4|4055.4|6
1687257900000|2023-06-20 10:45:00|4063.4|4056.4|4061.4|4054.4|4063.4|4056.4|4061.4|4053.4|9
1687258200000|2023-06-20 10:50:00|4062.4|4055.4|4063.4|4055.4|4063.4|4056.4|4062.4|4055.4|5
1687258500000|2023-06-20 10:55:00|4062.4|4056.4|4063.4|4056.4|4063.4|4056.4|4062.4|4056.4|5
1687258800000|2023-06-20 11:00:00|4064.4|4057.4|4065.4|4057.4|4065.4|4058.4|4063.4|4056.4|10
1687259100000|2023-06-20 11:05:00|4064.4|4058.4|4065.4|4057.4|4065.4|4058.4|4063.4|4056.4|5
1687259400000|2023-06-20 11:10:00|4064.4|4058.4|4064.4|4056.4|4065.4|4058.4|4063.4|4056.4|6
1687259700000|2023-06-20 11:15:00|4063.4|4057.4|4065.4|4058.4|4066.4|4059.4|4063.4|4056.4|11
1687260000000|2023-06-20 11:20:00|4066.4|4059.4|4066.4|4059.4|4066.4|4059.4|4065.4|4058.4|25
1687260300000|2023-06-20 11:25:00|4065.4|4058.4|4067.4|4060.4|4067.4|4060.4|4065.4|4058.4|24
1687260600000|2023-06-20 11:30:00|4066.4|4059.4|4064.4|4057.4|4067.4|4060.4|4064.4|4056.4|8
1687260900000|2023-06-20 11:35:00|4065.4|4056.4|4066.4|4059.4|4067.4|4060.4|4063.4|4056.4|16
1687261200000|2023-06-20 11:40:00|4065.4|4058.4|4067.4|4059.4|4067.4|4060.4|4065.4|4058.4|5
1687261500000|2023-06-20 11:45:00|4066.4|4058.4|4064.4|4057.4|4067.4|4058.4|4063.4|4056.4|30
1687261800000|2023-06-20 11:50:00|4065.4|4058.4|4064.4|4056.4|4065.4|4058.4|4063.4|4056.4|8
1687262100000|2023-06-20 11:55:00|4065.4|4057.4|4064.4|4056.4|4065.4|4058.4|4062.4|4055.4|16
1687262400000|2023-06-20 12:00:00|4063.4|4057.4|4060.4|4053.4|4064.4|4057.4|4058.4|4051.4|40
1687262700000|2023-06-20 12:05:00|4059.4|4052.4|4062.4|4055.4|4063.4|4056.4|4059.4|4052.4|27
1687263000000|2023-06-20 12:10:00|4061.4|4054.4|4063.4|4055.4|4064.4|4056.4|4060.4|4053.4|9
1687263300000|2023-06-20 12:15:00|4062.4|4056.4|4063.4|4055.4|4065.4|4058.4|4062.4|4055.4|11
1687263600000|2023-06-20 12:20:00|4064.4|4056.4|4065.4|4057.4|4066.4|4059.4|4064.4|4055.4|7
1687263900000|2023-06-20 12:25:00|4064.4|4056.4|4065.4|4057.4|4065.4|4058.4|4063.4|4056.4|4
1687264200000|2023-06-20 12:30:00|4064.4|4056.4|4061.4|4054.4|4065.4|4058.4|4061.4|4054.4|5
1687264500000|2023-06-20 12:35:00|4060.4|4053.4|4061.4|4053.4|4062.4|4055.4|4060.4|4053.4|5
1687264800000|2023-06-20 12:40:00|4062.4|4054.4|4064.4|4056.4|4064.4|4057.4|4060.4|4052.4|34
1687265100000|2023-06-20 12:45:00|4063.4|4055.4|4062.4|4054.4|4064.4|4056.4|4061.4|4054.4|1
1687265400000|2023-06-20 12:50:00|4061.4|4053.4|4063.4|4055.4|4063.4|4055.4|4061.4|4053.4|2
1687265700000|2023-06-20 12:55:00|4062.4|4056.4|4065.4|4059.4|4067.4|4059.4|4062.4|4055.4|12
1687266000000|2023-06-20 13:00:00|4065.9|4059.9|4062.4|4056.4|4065.9|4059.9|4061.4|4055.4|9
1687266300000|2023-06-20 13:05:00|4061.9|4055.9|4059.4|4053.4|4062.9|4056.9|4058.9|4052.9|11
1687266600000|2023-06-20 13:10:00|4059.9|4053.9|4060.9|4054.9|4062.4|4056.4|4059.4|4053.4|18
1687266900000|2023-06-20 13:15:00|4060.4|4054.4|4058.9|4052.9|4060.4|4054.4|4057.9|4051.9|8
1687267200000|2023-06-20 13:20:00|4059.4|4053.4|4058.4|4052.4|4059.4|4053.4|4057.9|4051.9|6
1687267500000|2023-06-20 13:25:00|4057.9|4051.9|4061.4|4055.4|4062.9|4056.9|4057.9|4051.9|36
1687267800000|2023-06-20 13:30:00|4061.9|4055.9|4066.4|4060.4|4071.4|4065.4|4047.9|4041.9|664
1687268100000|2023-06-20 13:35:00|4065.4|4059.4|4047.4|4041.4|4073.4|4067.4|4044.4|4038.4|291
1687268400000|2023-06-20 13:40:00|4048.4|4042.4|4043.4|4037.4|4048.9|4042.9|4030.9|4024.9|307
1687268700000|2023-06-20 13:45:00|4042.9|4036.9|4040.9|4034.9|4042.9|4036.9|4032.4|4026.4|193
1687269000000|2023-06-20 13:50:00|4041.4|4035.4|4034.4|4028.4|4041.4|4035.4|4030.4|4024.4|207
1687269300000|2023-06-20 13:55:00|4034.9|4028.9|4022.9|4016.9|4034.9|4028.9|4017.9|4011.9|392
1687269600000|2023-06-20 14:00:00|4023.4|4017.4|4020.4|4014.4|4026.4|4020.4|4016.4|4010.4|251
1687269900000|2023-06-20 14:05:00|4019.9|4013.9|4014.9|4008.9|4020.4|4014.4|4010.9|4004.9|188
1687270200000|2023-06-20 14:10:00|4013.9|4007.9|4018.9|4012.9|4021.9|4015.9|4012.4|4006.4|163
1687270500000|2023-06-20 14:15:00|4018.4|4012.4|4008.9|4002.9|4019.4|4013.4|4007.9|4001.9|154
1687270800000|2023-06-20 14:20:00|4008.4|4002.4|4003.4|3997.4|4009.4|4003.4|4001.9|3995.9|367
1687271100000|2023-06-20 14:25:00|4003.9|3997.9|3997.9|3991.9|4004.9|3998.9|3996.9|3990.9|266
1687271400000|2023-06-20 14:30:00|3997.4|3991.4|4008.9|4002.9|4013.4|4007.4|3994.9|3988.9|380
1687271700000|2023-06-20 14:35:00|4008.4|4002.4|4004.9|3998.9|4011.9|4005.9|4003.4|3997.4|98
1687272000000|2023-06-20 14:40:00|4004.4|3998.4|4008.9|4002.9|4012.9|4006.9|4004.4|3998.4|191
1687272300000|2023-06-20 14:45:00|4008.4|4002.4|4001.9|3995.9|4011.9|4005.9|3998.9|3992.9|99
1687272600000|2023-06-20 14:50:00|4002.4|3996.4|4002.9|3996.9|4003.9|3997.9|3993.9|3987.9|146
1687272900000|2023-06-20 14:55:00|4002.4|3996.4|4003.4|3997.4|4005.9|3999.9|3998.9|3992.9|128
1687273200000|2023-06-20 15:00:00|4003.9|3997.9|4008.9|4002.9|4008.9|4002.9|4000.4|3994.4|123
1687273500000|2023-06-20 15:05:00|4009.9|4003.9|4002.4|3996.4|4010.9|4004.9|4001.9|3995.9|158
1687273800000|2023-06-20 15:10:00|4001.9|3995.9|3997.9|3991.9|4002.9|3996.9|3997.4|3991.4|66
1687274100000|2023-06-20 15:15:00|3997.4|3991.4|4001.4|3995.4|4001.9|3995.9|3995.9|3989.9|47
1687274400000|2023-06-20 15:20:00|4000.9|3994.9|3993.9|3987.9|4001.9|3995.9|3993.9|3987.9|72
1687274700000|2023-06-20 15:25:00|3994.4|3988.4|3995.4|3989.4|3995.9|3989.9|3989.9|3983.9|309
1687275000000|2023-06-20 15:30:00|3995.9|3989.9|3994.9|3988.9|3998.9|3992.9|3992.9|3986.9|137
1687275300000|2023-06-20 15:35:00|3994.4|3988.4|3995.4|3989.4|3997.9|3991.9|3993.9|3987.9|57
1687275600000|2023-06-20 15:40:00|3994.9|3988.9|3990.9|3984.9|3995.9|3989.9|3990.9|3984.9|78
1687275900000|2023-06-20 15:45:00|3990.4|3984.4|3987.9|3981.9|3991.9|3985.9|3987.9|3981.9|72
1687276200000|2023-06-20 15:50:00|3986.9|3980.9|3987.9|3981.9|3988.9|3982.9|3985.9|3979.9|108
1687276500000|2023-06-20 15:55:00|3987.4|3981.4|3987.4|3981.4|3990.9|3984.9|3986.9|3980.9|36
1687276800000|2023-06-20 16:00:00|3987.9|3981.9|3978.9|3972.9|3987.9|3981.9|3978.9|3972.9|183
1687277100000|2023-06-20 16:05:00|3979.4|3973.4|3979.9|3973.9|3984.9|3978.9|3978.9|3972.9|138
1687277400000|2023-06-20 16:10:00|3980.4|3974.4|3982.9|3976.9|3986.4|3980.4|3979.4|3973.4|70
1687277700000|2023-06-20 16:15:00|3983.4|3977.4|3987.4|3981.4|3989.9|3983.9|3980.9|3974.9|51
1687278000000|2023-06-20 16:20:00|3986.9|3980.9|3988.4|3982.4|3988.9|3982.9|3985.9|3979.9|57
1687278300000|2023-06-20 16:25:00|3987.9|3981.9|3992.4|3986.4|3993.9|3987.9|3987.4|3981.4|48
1687278600000|2023-06-20 16:30:00|3992.9|3986.9|3992.4|3986.4|3993.4|3987.4|3987.9|3981.9|50
1687278900000|2023-06-20 16:35:00|3992.9|3986.9|3990.9|3984.9|3993.9|3987.9|3988.9|3982.9|34
1687279200000|2023-06-20 16:40:00|3991.4|3985.4|3990.9|3984.9|3993.9|3987.9|3990.4|3984.4|58
1687279500000|2023-06-20 16:45:00|3990.4|3984.4|3989.9|3983.9|3990.9|3984.9|3988.4|3982.4|31
1687279800000|2023-06-20 16:50:00|3989.4|3983.4|3987.9|3981.9|3990.9|3984.9|3987.4|3981.4|48
1687280100000|2023-06-20 16:55:00|3986.9|3980.9|3990.9|3984.9|3992.4|3986.4|3986.9|3980.9|46
1687280400000|2023-06-20 17:00:00|3991.4|3985.4|3989.9|3983.9|3992.9|3986.9|3988.4|3982.4|38
1687280700000|2023-06-20 17:05:00|3990.4|3984.4|3988.9|3982.9|3990.4|3984.4|3985.9|3979.9|26
1687281000000|2023-06-20 17:10:00|3988.4|3982.4|3988.9|3982.9|3989.9|3983.9|3986.9|3980.9|28
1687281300000|2023-06-20 17:15:00|3989.9|3983.9|3995.4|3989.4|3995.9|3989.9|3988.9|3982.9|98
1687281600000|2023-06-20 17:20:00|3995.9|3989.9|3998.9|3992.9|3999.4|3993.4|3995.4|3989.4|62
1687281900000|2023-06-20 17:25:00|3999.4|3993.4|3993.9|3987.9|3999.9|3993.9|3993.9|3987.9|51
1687282200000|2023-06-20 17:30:00|3993.4|3987.4|3994.9|3988.9|3995.9|3989.9|3993.4|3987.4|55
1687282500000|2023-06-20 17:35:00|3994.4|3988.4|3991.4|3985.4|3994.9|3988.9|3990.9|3984.9|45
1687282800000|2023-06-20 17:40:00|3991.9|3985.9|3992.9|3986.9|3995.4|3989.4|3991.9|3985.9|43
1687283100000|2023-06-20 17:45:00|3993.4|3987.4|3996.9|3990.9|3996.9|3990.9|3992.9|3986.9|51
1687283400000|2023-06-20 17:50:00|3996.4|3990.4|3989.9|3983.9|3996.4|3990.4|3989.9|3983.9|36
1687283700000|2023-06-20 17:55:00|3990.9|3984.9|3992.4|3986.4|3992.9|3986.9|3989.9|3983.9|25
1687284000000|2023-06-20 18:00:00|3991.9|3985.9|3987.9|3981.9|3992.9|3986.9|3987.4|3981.4|22
1687284300000|2023-06-20 18:05:00|3988.9|3982.9|3987.9|3981.9|3990.9|3984.9|3987.9|3981.9|28
1687284600000|2023-06-20 18:10:00|3987.4|3981.4|3987.9|3981.9|3988.9|3982.9|3984.9|3978.9|38
1687284900000|2023-06-20 18:15:00|3988.4|3982.4|3990.9|3984.9|3990.9|3984.9|3987.4|3981.4|37
1687285200000|2023-06-20 18:20:00|3991.4|3985.4|3988.9|3982.9|3991.9|3985.9|3987.9|3981.9|21
1687285500000|2023-06-20 18:25:00|3989.9|3983.9|3988.9|3982.9|3991.4|3985.4|3988.4|3982.4|60
1687285800000|2023-06-20 18:30:00|3987.9|3981.9|3985.4|3979.4|3988.4|3982.4|3984.9|3978.9|61
1687286100000|2023-06-20 18:35:00|3984.9|3978.9|3985.9|3979.9|3987.9|3981.9|3984.9|3978.9|25
1687286400000|2023-06-20 18:40:00|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3981.9|3975.9|50
1687286700000|2023-06-20 18:45:00|3984.4|3978.4|3987.9|3981.9|3987.9|3981.9|3983.9|3977.9|104
1687287000000|2023-06-20 18:50:00|3987.4|3981.4|3987.9|3981.9|3987.9|3981.9|3984.9|3978.9|32
1687287300000|2023-06-20 18:55:00|3988.9|3982.9|3990.3|3981.3|3991.9|3985.9|3987.4|3981.3|60
1687287600000|2023-06-20 19:00:00|3990.4|3981.4|3990|3981|3990.6|3981.6|3989.9|3980.9|0
1687287900000|2023-06-20 19:05:00|3989.9|3980.9|3988.4|3979.4|3990.2|3981.2|3988.2|3979.2|0
1687288200000|2023-06-20 19:10:00|3988.3|3979.3|3989|3980|3989|3980|3987.4|3978.4|0
1687288500000|2023-06-20 19:15:00|3988.9|3979.9|3987.3|3978.3|3988.9|3979.9|3987.2|3978.2|0
1687288800000|2023-06-20 19:20:00|3987.2|3978.2|3988.1|3979.1|3988.2|3979.2|3986.6|3977.6|0
1687289100000|2023-06-20 19:25:00|3988.2|3979.2|3990.1|3981.1|3990.2|3981.2|3988.2|3979.2|0
1687289400000|2023-06-20 19:30:00|3990.2|3981.2|3989.6|3980.6|3990.3|3981.3|3988.3|3979.3|0
1687289700000|2023-06-20 19:35:00|3989.5|3980.5|3986.8|3977.8|3989.6|3980.6|3986.5|3977.5|0
1687290000000|2023-06-20 19:40:00|3986.9|3977.9|3989.8|3980.8|3989.8|3980.8|3986.9|3977.9|0
1687290300000|2023-06-20 19:45:00|3989.7|3980.7|3993.6|3984.6|3993.6|3984.6|3989.6|3980.6|0
1687290600000|2023-06-20 19:50:00|3993.5|3984.5|3989.9|3980.9|3995.4|3986.4|3989.8|3980.8|0
1687290900000|2023-06-20 19:55:00|3989.8|3980.8|3987.3|3978.3|3991.1|3982.1|3987.2|3978.2|0
1687291200000|2023-06-20 20:00:00|3987.1|3978.1|3984.2|3975.2|3987.7|3978.7|3982.9|3973.9|0
1687291500000|2023-06-20 20:05:00|3984|3975|3984|3975|3984.2|3975.2|3983.5|3974.5|0
1687291800000|2023-06-20 20:10:00|3984.2|3975.2|3984.8|3975.8|3985.3|3976.3|3983.7|3974.7|0
1687292100000|2023-06-20 20:15:00|3984.4|3975.4|3985.1|3976.1|3985.5|3976.5|3984.4|3975.4|0
1687292400000|2023-06-20 20:20:00|3985|3976|3986|3977|3986.2|3977.2|3985|3976|0
1687292700000|2023-06-20 20:25:00|3985.9|3976.9|3986.6|3977.6|3986.8|3977.8|3985.7|3976.7|0
1687293000000|2023-06-20 20:30:00|3986.4|3977.4|3985.9|3976.9|3986.6|3977.6|3985.9|3976.9|0
1687293300000|2023-06-20 20:35:00|3986|3977|3985.9|3976.9|3986|3977|3985.7|3976.7|0
1687293600000|2023-06-20 20:40:00|3985.8|3976.8|3985.9|3976.9|3985.9|3976.9|3985.7|3976.7|0
1687293900000|2023-06-20 20:45:00|3985.8|3976.8|3986.8|3977.8|3986.9|3977.9|3985.8|3976.8|0
1687294200000|2023-06-20 20:50:00|3986.7|3977.7|3987.8|3978.8|3988.5|3979.5|3986.6|3977.6|0
1687294500000|2023-06-20 20:55:00|3992.2|3983.2|3993.8|3984.8|3994.3|3985.3|3992|3983|0
1687294800000|2023-06-20 21:00:00|3994|3985|3994.1|3985.1|3994.2|3985.2|3993.9|3984.9|0
1687295100000|2023-06-20 21:05:00|3994|3985|3994.1|3985.1|3994.1|3985.1|3994|3985|0
1687295400000|2023-06-20 21:10:00|3994|3985|3994.2|3985.2|3994.2|3985.2|3994|3985|0
1687295700000|2023-06-20 21:15:00|3994.3|3985.3|3994.3|3985.3|3994.3|3985.3|3994.3|3985.3|0
1687296000000|2023-06-20 21:20:00|3994.2|3985.2|3993.8|3984.8|3994.3|3985.3|3993.8|3984.8|0
1687296300000|2023-06-20 21:25:00|3993.7|3984.7|3994.2|3985.2|3994.2|3985.2|3993.7|3984.7|0
1687296600000|2023-06-20 21:30:00|3994.3|3985.3|3994.3|3985.3|3994.3|3985.3|3994.3|3985.3|0
1687296900000|2023-06-20 21:35:00|3994.2|3985.2|3993.7|3984.7|3994.2|3985.2|3993.7|3984.7|0
1687297500000|2023-06-20 21:45:00|3993.6|3984.6|3993.7|3984.7|3993.7|3984.7|3993.6|3984.6|0
1687297800000|2023-06-20 21:50:00|3994.1|3985.1|3994.1|3985.1|3994.1|3985.1|3994.1|3985.1|0
1687298100000|2023-06-20 21:55:00|3994.2|3985.2|3994.4|3985.4|3994.5|3985.5|3994.2|3985.2|0
1687298400000|2023-06-20 22:00:00|3994|3985|3995.5|3986.5|3995.5|3986.5|3994|3985|0
1687298700000|2023-06-20 22:05:00|3995.4|3986.4|3995.2|3986.2|3995.5|3986.5|3995.1|3986.1|0
1687299000000|2023-06-20 22:10:00|3995.1|3986.1|3994.6|3985.6|3995.4|3986.4|3994.4|3985.4|0
1687299300000|2023-06-20 22:15:00|3994.5|3985.5|3994.3|3985.3|3994.8|3985.8|3994.1|3985.1|0
1687299600000|2023-06-20 22:20:00|3994.4|3985.4|3995.2|3986.2|3995.2|3986.2|3994.4|3985.4|0
1687299900000|2023-06-20 22:25:00|3995.3|3986.3|3995.6|3986.6|3995.7|3986.7|3995.3|3986.3|0
1687300200000|2023-06-20 22:30:00|3995.5|3986.5|3994.8|3985.8|3996.8|3987.8|3994.8|3985.8|0
1687300500000|2023-06-20 22:35:00|3994.7|3985.7|3995.4|3986.4|3995.4|3986.4|3994.5|3985.5|0
1687300800000|2023-06-20 22:40:00|3995.3|3986.3|3992.7|3983.7|3995.4|3986.4|3992.7|3983.7|0
1687301100000|2023-06-20 22:45:00|3992.4|3983.4|3992.4|3983.4|3992.9|3983.9|3991.8|3982.8|0
1687301400000|2023-06-20 22:50:00|3992.3|3983.3|3992|3983|3992.6|3983.6|3991.6|3982.6|0
1687301700000|2023-06-20 22:55:00|3992.2|3983.2|3992.4|3983.4|3992.4|3983.4|3992|3983|0
1687302000000|2023-06-20 23:00:00|3992.5|3983.5|3992.7|3983.7|3992.7|3983.7|3992.4|3983.4|0
1687302300000|2023-06-20 23:05:00|3992.6|3983.6|3992.7|3983.7|3992.9|3983.9|3992.4|3983.4|0
1687302600000|2023-06-20 23:10:00|3992.9|3983.9|3993.1|3984.1|3993.3|3984.3|3992.6|3983.6|0
1687302900000|2023-06-20 23:15:00|3993.2|3984.2|3992.9|3983.9|3993.3|3984.3|3992.9|3983.9|0
1687303200000|2023-06-20 23:20:00|3993|3984|3993.7|3984.7|3993.7|3984.7|3993|3984|0
1687303500000|2023-06-20 23:25:00|3993.6|3984.6|3996|3987|3996|3987|3993.5|3984.5|0
1687303800000|2023-06-20 23:30:00|3996.2|3987.2|3995.9|3986.9|3996.2|3987.2|3995.9|3986.9|0
1687304100000|2023-06-20 23:35:00|3995.8|3986.8|3996.8|3987.8|3996.8|3987.8|3995.7|3986.7|0
1687304400000|2023-06-20 23:40:00|3996.7|3987.7|3997|3988|3997.6|3988.6|3996.7|3987.7|0
1687304700000|2023-06-20 23:45:00|3997.1|3988.1|3996.4|3987.4|3997.2|3988.2|3996.2|3987.2|0
1687305000000|2023-06-20 23:50:00|3996.3|3987.3|3997.5|3988.5|3997.7|3988.7|3996.2|3987.2|0
1687305300000|2023-06-20 23:55:00|3997.4|3988.4|3997.1|3988.1|3997.4|3988.4|3996.6|3987.6|0
1687305600000|2023-06-21 00:00:00|3997|3988|3998.2|3989.2|3999.2|3990.2|3996.8|3987.8|0
1687305900000|2023-06-21 00:05:00|3998|3989|3998.7|3989.7|3998.9|3989.9|3998|3989|0
1687306200000|2023-06-21 00:10:00|3998.5|3989.5|3998.8|3989.8|3999.1|3990.1|3998.4|3989.4|0
1687306500000|2023-06-21 00:15:00|3998.7|3989.7|3998.8|3989.8|3999.2|3990.2|3998.4|3989.4|0
1687306800000|2023-06-21 00:20:00|3998.9|3989.9|3999.5|3990.5|4000|3991|3998.8|3989.8|0
1687307100000|2023-06-21 00:25:00|3999.6|3990.6|3999.5|3990.5|3999.9|3990.9|3999.4|3990.4|0
1687307400000|2023-06-21 00:30:00|3999.6|3990.6|3999|3990|3999.7|3990.7|3999|3990|0
1687307700000|2023-06-21 00:35:00|3999.1|3990.1|4000.3|3991.3|4000.3|3991.3|3999|3990|0
1687308000000|2023-06-21 00:40:00|4000.4|3991.4|4000.4|3991.4|4001.1|3992.1|4000.1|3991.1|0
1687308300000|2023-06-21 00:45:00|4000.2|3991.2|4000.7|3991.7|4000.7|3991.7|3999.8|3990.8|0
1687308600000|2023-06-21 00:50:00|4000.6|3991.6|4000.7|3991.7|4000.8|3991.8|4000.2|3991.2|0
1687308900000|2023-06-21 00:55:00|4000.6|3991.6|4000|3991|4000.7|3991.7|3999.8|3990.8|0
1687309200000|2023-06-21 01:00:00|3999.9|3990.9|3999.9|3990.9|4000.1|3991.1|3999.7|3990.7|0
1687309500000|2023-06-21 01:05:00|3999.7|3990.7|4000.6|3991.6|4000.9|3991.9|3999.7|3990.7|0
1687309800000|2023-06-21 01:10:00|4000.7|3991.7|4001|3992|4001.3|3992.3|4000.6|3991.6|0
1687310100000|2023-06-21 01:15:00|4000.7|3991.7|3979.9|3975.9|4001|3994.9|3973.9|3969.9|958
1687310400000|2023-06-21 01:20:00|3979.4|3975.4|3985.9|3981.9|3988.9|3984.9|3979.4|3975.4|632
1687310700000|2023-06-21 01:25:00|3986.4|3982.4|3992.9|3988.9|3993.9|3989.9|3984.9|3980.9|434
1687311000000|2023-06-21 01:30:00|3993.4|3989.4|4015.9|4011.9|4016.9|4012.9|3985.9|3981.9|4592
1687311300000|2023-06-21 01:35:00|4014.9|4010.9|3992.9|3988.9|4016.9|4012.9|3990.9|3986.9|1873
1687311600000|2023-06-21 01:40:00|3993.4|3989.4|3996.4|3992.4|3999.4|3995.4|3988.9|3984.9|1431
1687311900000|2023-06-21 01:45:00|3996.9|3992.9|4008.9|4004.9|4008.9|4004.9|3991.9|3987.9|1284
1687312200000|2023-06-21 01:50:00|4009.4|4005.4|4008.4|4004.4|4011.9|4007.9|3993.4|3989.4|1563
1687312500000|2023-06-21 01:55:00|4008.9|4004.9|4001.5|3997.5|4009.4|4005.4|3997.9|3993.9|808
1687312800000|2023-06-21 02:00:00|4002|3998|3988.5|3984.5|4003.5|3999.5|3985.5|3981.5|2271
1687313100000|2023-06-21 02:05:00|3989|3985|3992|3988|3992.5|3988.5|3982.5|3978.5|1277
1687313400000|2023-06-21 02:10:00|3991.5|3987.5|3997.5|3993.5|3997.5|3993.5|3987.5|3983.5|1100
1687313700000|2023-06-21 02:15:00|3998.5|3994.5|4007.5|4003.5|4011.5|4007.5|3997.5|3993.5|1200
1687314000000|2023-06-21 02:20:00|4008|4004|4006.5|4002.5|4016.5|4012.5|4003.5|3999.5|1062
1687314300000|2023-06-21 02:25:00|4007|4003|4010.5|4006.5|4012.5|4008.5|4004.5|4000.5|734
1687314600000|2023-06-21 02:30:00|4011|4007|4006|4002|4011|4007|4002.5|3998.5|528
1687314900000|2023-06-21 02:35:00|4006.5|4002.5|4003.5|3999.5|4009|4005|4000.5|3996.5|606
1687315200000|2023-06-21 02:40:00|4003|3999|3993.5|3989.5|4004|4000|3991.5|3987.5|673
1687315500000|2023-06-21 02:45:00|3994|3990|3989.5|3985.5|3995.5|3991.5|3989.5|3985.5|1644
1687315800000|2023-06-21 02:50:00|3989|3985|3980.5|3976.5|3990.5|3986.5|3978.5|3974.5|1299
1687316100000|2023-06-21 02:55:00|3981|3977|3979.5|3975.5|3982.5|3978.5|3972.5|3968.5|1207
1687316400000|2023-06-21 03:00:00|3979|3975|3989.5|3985.5|3991.5|3987.5|3977.5|3973.5|979
1687316700000|2023-06-21 03:05:00|3988.5|3984.5|3984.5|3980.5|3990|3986|3984|3980|2329
1687317000000|2023-06-21 03:10:00|3984|3980|3976.5|3972.5|3985.5|3981.5|3976.5|3972.5|1608
1687317300000|2023-06-21 03:15:00|3977.5|3973.5|3985|3981|3987.5|3983.5|3975.5|3971.5|692
1687317600000|2023-06-21 03:20:00|3985.5|3981.5|3985.5|3981.5|3989.5|3985.5|3984.5|3980.5|733
1687317900000|2023-06-21 03:25:00|3984.5|3980.5|3985.5|3981.5|3987.5|3983.5|3981.5|3977.5|992
1687318200000|2023-06-21 03:30:00|3985|3981|3991.5|3987.5|3993.5|3989.5|3984.5|3980.5|426
1687318500000|2023-06-21 03:35:00|3992|3988|3985.5|3981.5|3992.5|3988.5|3983.5|3979.5|435
1687318800000|2023-06-21 03:40:00|3986|3982|3985|3981|3986.5|3982.5|3981.5|3977.5|446
1687319100000|2023-06-21 03:45:00|3984.5|3980.5|3983.5|3979.5|3986|3982|3981.5|3977.5|268
1687319400000|2023-06-21 03:50:00|3983|3979|3987.5|3983.5|3988.5|3984.5|3981.5|3977.5|283
1687319700000|2023-06-21 03:55:00|3987|3983|3986|3982|3987.5|3983.5|3984.5|3980.5|246
1687320000000|2023-06-21 04:00:00|3989|3980|3989.2|3980.2|3989.2|3980.2|3988.8|3979.8|0
1687320300000|2023-06-21 04:05:00|3989.3|3980.3|3989|3980|3989.3|3980.3|3988.8|3979.8|0
1687320600000|2023-06-21 04:10:00|3989.1|3980.1|3988.9|3979.9|3989.1|3980.1|3988.7|3979.7|0
1687320900000|2023-06-21 04:15:00|3988.8|3979.8|3988.7|3979.7|3988.9|3979.9|3988.5|3979.5|0
1687321200000|2023-06-21 04:20:00|3988.9|3979.9|3989.2|3980.2|3989.2|3980.2|3988.7|3979.7|0
1687321500000|2023-06-21 04:25:00|3989.3|3980.3|3989.4|3980.4|3989.6|3980.6|3989.3|3980.3|0
1687321800000|2023-06-21 04:30:00|3989.5|3980.5|3989.1|3980.1|3989.5|3980.5|3988.9|3979.9|0
1687322100000|2023-06-21 04:35:00|3989.3|3980.3|3989.7|3980.7|3989.8|3980.8|3989.1|3980.1|0
1687322400000|2023-06-21 04:40:00|3989.6|3980.6|3989.8|3980.8|3989.8|3980.8|3989.5|3980.5|0
1687322700000|2023-06-21 04:45:00|3990|3981|3991.6|3982.6|3991.8|3982.8|3989.8|3980.8|0
1687323000000|2023-06-21 04:50:00|3991.5|3982.5|3990.8|3981.8|3991.6|3982.6|3990.4|3981.4|0
1687323300000|2023-06-21 04:55:00|3990.7|3981.7|3990.9|3981.9|3990.9|3981.9|3990.4|3981.4|5
1687323600000|2023-06-21 05:00:00|3984|3980|3984.5|3980.5|3986|3982|3975.5|3971.5|961
1687323900000|2023-06-21 05:05:00|3984|3980|3974|3970|3984.5|3980.5|3972.5|3968.5|658
1687324200000|2023-06-21 05:10:00|3973.5|3969.5|3978.5|3974.5|3981.5|3977.5|3972.5|3968.5|579
1687324500000|2023-06-21 05:15:00|3978|3974|3974|3970|3979.5|3975.5|3973.5|3969.5|470
1687324800000|2023-06-21 05:20:00|3973.5|3969.5|3973.5|3969.5|3975.5|3971.5|3969.5|3965.5|780
1687325100000|2023-06-21 05:25:00|3972.5|3968.5|3968.5|3964.5|3976.5|3972.5|3967.5|3963.5|846
1687325400000|2023-06-21 05:30:00|3968|3964|3973.5|3969.5|3974.5|3970.5|3966.5|3962.5|709
1687325700000|2023-06-21 05:35:00|3974|3970|3986.5|3982.5|3987.5|3983.5|3972.5|3968.5|935
1687326000000|2023-06-21 05:40:00|3986|3982|3981.5|3977.5|3988.5|3984.5|3979.5|3975.5|683
1687326300000|2023-06-21 05:45:00|3981|3977|3984|3980|3988.5|3984.5|3978.5|3974.5|685
1687326600000|2023-06-21 05:50:00|3983.5|3979.5|3985.5|3981.5|3985.5|3981.5|3978|3974|2390
1687326900000|2023-06-21 05:55:00|3984.5|3980.5|3987.5|3983.5|3988|3984|3983.5|3979.5|518
1687327200000|2023-06-21 06:00:00|3986.5|3982.5|3983.5|3979.5|3989.5|3985.5|3981.5|3977.5|711
1687327500000|2023-06-21 06:05:00|3983|3979|3973.5|3969.5|3984.5|3980.5|3970.5|3966.5|973
1687327800000|2023-06-21 06:10:00|3974.5|3970.5|3981.5|3977.5|3981.5|3977.5|3971.5|3967.5|705
1687328100000|2023-06-21 06:15:00|3981|3977|3983.5|3979.5|3986.5|3982.5|3981|3977|632
1687328400000|2023-06-21 06:20:00|3984.5|3980.5|3975.5|3971.5|3984.5|3980.5|3975.5|3971.5|538
1687328700000|2023-06-21 06:25:00|3976|3972|3978.5|3974.5|3979.5|3975.5|3973|3969|273
1687329000000|2023-06-21 06:30:00|3978|3974|3973.5|3969.5|3978.5|3974.5|3972.5|3968.5|359
1687329300000|2023-06-21 06:35:00|3972.5|3968.5|3968.5|3964.5|3972.5|3968.5|3967.5|3963.5|876
1687329600000|2023-06-21 06:40:00|3967.5|3963.5|3968.5|3964.5|3970.5|3966.5|3962.5|3958.5|1049
1687329900000|2023-06-21 06:45:00|3969.5|3965.5|3968|3964|3971.5|3967.5|3967|3963|613
1687330200000|2023-06-21 06:50:00|3968.5|3964.5|3965.5|3961.5|3968.5|3964.5|3964.5|3960.5|543
1687330500000|2023-06-21 06:55:00|3966|3962|3960.5|3956.5|3966.5|3962.5|3959|3955|529
1687330800000|2023-06-21 07:00:00|3961.5|3957.5|3960.5|3956.5|3963.5|3959.5|3957.5|3953.5|1264
1687331100000|2023-06-21 07:05:00|3959.5|3955.5|3962.5|3958.5|3964.5|3960.5|3957.5|3953.5|878
1687331400000|2023-06-21 07:10:00|3963.5|3959.5|3966.5|3962.5|3967.5|3963.5|3962.5|3958.5|835
1687331700000|2023-06-21 07:15:00|3967|3963|3968|3964|3972.5|3968.5|3965.5|3961.5|1136
1687332000000|2023-06-21 07:20:00|3967.5|3963.5|3965|3961|3971.5|3967.5|3963|3959|1049
1687332300000|2023-06-21 07:25:00|3964.5|3960.5|3959.5|3955.5|3967|3963|3958|3954|1110
1687332600000|2023-06-21 07:30:00|3959|3955|3953.5|3949.5|3959|3955|3949.5|3945.5|3964
1687332900000|2023-06-21 07:35:00|3954.5|3950.5|3951.5|3947.5|3955.5|3951.5|3949.5|3945.5|1766
1687333200000|2023-06-21 07:40:00|3952.5|3948.5|3951.5|3947.5|3957.5|3953.5|3950.5|3946.5|1822
1687333500000|2023-06-21 07:45:00|3951|3947|3961.5|3957.5|3965.5|3961.5|3949.5|3945.5|2878
1687333800000|2023-06-21 07:50:00|3962|3958|3951.5|3947.5|3963|3959|3949.5|3945.5|2289
1687334100000|2023-06-21 07:55:00|3951|3947|3956.5|3952.5|3956.5|3952.5|3950|3946|2805
1687334400000|2023-06-21 08:00:00|3956.4|3952.4|3959.4|3955.4|3960.4|3956.4|3955.4|3951.4|1625
1687334700000|2023-06-21 08:05:00|3958.4|3954.4|3960.4|3956.4|3961.4|3957.4|3957.4|3953.4|1090
1687335000000|2023-06-21 08:10:00|3961.4|3957.4|3962.4|3958.4|3963.4|3959.4|3958.4|3954.4|940
1687335300000|2023-06-21 08:15:00|3961.9|3957.9|3962.4|3958.4|3963.4|3959.4|3958.4|3954.4|1442
1687335600000|2023-06-21 08:20:00|3961.9|3957.9|3965.4|3961.4|3966.9|3962.9|3961.9|3957.9|931
1687335900000|2023-06-21 08:25:00|3965.9|3961.9|3965.4|3961.4|3967.9|3963.9|3963.9|3959.9|880
1687336200000|2023-06-21 08:30:00|3970.1|3961.1|3972.1|3963.1|3972.2|3963.2|3970.1|3961.1|0
1687336500000|2023-06-21 08:35:00|3972|3963|3971.6|3962.6|3972.7|3963.7|3971.6|3962.6|0
1687336800000|2023-06-21 08:40:00|3971.7|3962.7|3970.7|3961.7|3972|3963|3970.7|3961.7|0
1687337100000|2023-06-21 08:45:00|3970.8|3961.8|3971.1|3962.1|3971.5|3962.5|3970.3|3961.3|0
1687337400000|2023-06-21 08:50:00|3971.2|3962.2|3970.9|3961.9|3971.5|3962.5|3970.6|3961.6|0
1687337700000|2023-06-21 08:55:00|3971.1|3962.1|3970.9|3961.9|3971.3|3962.3|3970.7|3961.7|0
1687338000000|2023-06-21 09:00:00|3970.7|3961.7|3970.6|3961.6|3971.6|3962.6|3970.4|3961.4|0
1687338300000|2023-06-21 09:05:00|3970.5|3961.5|3970.1|3961.1|3971.2|3962.2|3969.9|3960.9|0
1687338600000|2023-06-21 09:10:00|3970.2|3961.2|3970.3|3961.3|3970.3|3961.3|3969.7|3960.7|0
1687338900000|2023-06-21 09:15:00|3970.2|3961.2|3967.9|3960.9|3973.9|3965.9|3966.9|3959.9|124
1687339200000|2023-06-21 09:20:00|3966.9|3959.9|3964.9|3957.9|3967.9|3960.9|3963.9|3956.9|150
1687339500000|2023-06-21 09:25:00|3965.9|3956.9|3967.9|3960.9|3968.9|3960.9|3963.9|3956.9|65
1687339800000|2023-06-21 09:30:00|3968.9|3959.9|3968.9|3961.9|3968.9|3961.9|3966.9|3959.9|76
1687340100000|2023-06-21 09:35:00|3969.9|3962.9|3970.9|3963.9|3971.9|3964.9|3969.9|3962.9|54
1687340400000|2023-06-21 09:40:00|3969.9|3962.9|3969.9|3961.9|3970.9|3963.9|3968.9|3961.9|25
1687340700000|2023-06-21 09:45:00|3968.9|3962.9|3967.9|3960.9|3970.9|3963.9|3967.9|3959.9|10
1687341000000|2023-06-21 09:50:00|3968.9|3959.9|3967.9|3960.9|3968.9|3961.9|3967.9|3959.9|81
1687341300000|2023-06-21 09:55:00|3968.9|3959.9|3967.9|3959.9|3968.9|3959.9|3967.9|3959.9|74
1687341600000|2023-06-21 10:00:00|3966.9|3960.9|3968.9|3960.9|3969.9|3961.9|3966.9|3960.9|71
1687341900000|2023-06-21 10:05:00|3967.9|3961.9|3966.9|3959.9|3968.9|3961.9|3966.9|3959.9|10
1687342200000|2023-06-21 10:10:00|3967.9|3960.9|3970.9|3963.9|3970.9|3963.9|3967.9|3960.9|20
1687342500000|2023-06-21 10:15:00|3969.9|3962.9|3975.9|3968.9|3975.9|3968.9|3969.9|3962.9|190
1687342800000|2023-06-21 10:20:00|3976.9|3969.9|3978.9|3971.9|3978.9|3971.9|3974.9|3967.9|185
1687343100000|2023-06-21 10:25:00|3977.9|3970.9|3976.9|3969.9|3978.9|3971.9|3976.9|3969.9|53
1687343400000|2023-06-21 10:30:00|3977.9|3970.9|3976.9|3969.9|3977.9|3970.9|3976.9|3969.9|27
1687343700000|2023-06-21 10:35:00|3975.9|3968.9|3978.9|3971.9|3979.9|3972.9|3975.9|3968.9|66
1687344000000|2023-06-21 10:40:00|3979.9|3972.9|3977.9|3970.9|3979.9|3972.9|3976.9|3969.9|22
1687344300000|2023-06-21 10:45:00|3976.9|3969.9|3975.9|3968.9|3977.9|3970.9|3973.9|3966.9|31
1687344600000|2023-06-21 10:50:00|3976.9|3969.9|3975.9|3968.9|3977.9|3969.9|3975.9|3968.9|23
1687344900000|2023-06-21 10:55:00|3974.9|3967.9|3973.9|3966.9|3975.9|3967.9|3971.9|3964.9|39
1687345200000|2023-06-21 11:00:00|3974.9|3967.9|3974.9|3967.9|3976.9|3969.9|3974.9|3967.9|47
1687345500000|2023-06-21 11:05:00|3975.9|3968.9|3976.9|3969.9|3976.9|3969.9|3974.9|3967.9|40
1687345800000|2023-06-21 11:10:00|3977.9|3968.9|3975.9|3968.9|3977.9|3969.9|3975.9|3968.9|6
1687346100000|2023-06-21 11:15:00|3976.9|3967.9|3972.9|3965.9|3976.9|3967.9|3971.9|3963.9|19
1687346400000|2023-06-21 11:20:00|3973.9|3966.9|3976.9|3968.9|3976.9|3969.9|3973.9|3966.9|19
1687346700000|2023-06-21 11:25:00|3975.9|3969.9|3974.9|3966.9|3976.9|3969.9|3973.9|3966.9|9
1687347000000|2023-06-21 11:30:00|3973.9|3967.9|3975.9|3967.9|3975.9|3968.9|3973.9|3967.9|7
1687347300000|2023-06-21 11:35:00|3974.9|3966.9|3975.9|3967.9|3976.9|3969.9|3973.9|3966.9|17
1687347600000|2023-06-21 11:40:00|3974.9|3968.9|3976.9|3968.9|3976.9|3969.9|3974.9|3967.9|1
1687347900000|2023-06-21 11:45:00|3977.9|3969.9|3975.9|3968.9|3977.9|3969.9|3975.9|3968.9|6
1687348200000|2023-06-21 11:50:00|3976.9|3969.9|3976.9|3969.9|3976.9|3969.9|3976.9|3969.9|13
1687348500000|2023-06-21 11:55:00|3975.9|3968.9|3975.9|3968.9|3975.9|3968.9|3975.9|3968.9|11
1687348800000|2023-06-21 12:00:00|3974.9|3967.9|3973.9|3966.9|3974.9|3967.9|3972.9|3965.9|48
1687349100000|2023-06-21 12:05:00|3974.9|3965.9|3973.9|3966.9|3974.9|3967.9|3972.9|3965.9|8
1687349400000|2023-06-21 12:10:00|3972.9|3965.9|3972.9|3965.9|3973.9|3966.9|3972.9|3964.9|29
1687349700000|2023-06-21 12:15:00|3971.9|3964.9|3966.9|3959.9|3972.9|3964.9|3966.9|3959.9|64
1687350000000|2023-06-21 12:20:00|3965.9|3958.9|3965.9|3957.9|3966.9|3959.9|3963.9|3956.9|72
1687350300000|2023-06-21 12:25:00|3966.9|3958.9|3964.9|3956.9|3966.9|3958.9|3962.9|3955.9|31
1687350600000|2023-06-21 12:30:00|3963.9|3957.9|3955.9|3948.9|3966.9|3958.9|3955.9|3948.9|134
1687350900000|2023-06-21 12:35:00|3954.9|3947.9|3961.9|3954.9|3961.9|3954.9|3953.9|3946.9|111
1687351200000|2023-06-21 12:40:00|3960.9|3953.9|3959.9|3951.9|3962.9|3955.9|3957.9|3950.9|25
1687351500000|2023-06-21 12:45:00|3958.9|3952.9|3958.9|3951.9|3959.9|3952.9|3958.9|3950.9|13
1687351800000|2023-06-21 12:50:00|3959.9|3952.9|3960.9|3953.9|3960.9|3953.9|3959.9|3952.9|42
1687352100000|2023-06-21 12:55:00|3961.9|3954.9|3962.4|3956.4|3963.9|3956.9|3959.9|3952.9|60
1687352400000|2023-06-21 13:00:00|3961.4|3955.4|3961.9|3955.9|3963.4|3957.4|3960.4|3954.4|29
1687352700000|2023-06-21 13:05:00|3961.4|3955.4|3959.4|3953.4|3962.4|3956.4|3958.4|3952.4|4
1687353000000|2023-06-21 13:10:00|3959.9|3953.9|3960.9|3954.9|3961.4|3955.4|3959.4|3953.4|4
1687353300000|2023-06-21 13:15:00|3961.4|3955.4|3961.9|3955.9|3962.4|3956.4|3960.4|3954.4|12
1687353600000|2023-06-21 13:20:00|3962.4|3956.4|3963.4|3957.4|3964.4|3958.4|3961.9|3955.9|27
1687353900000|2023-06-21 13:25:00|3963.9|3957.9|3966.4|3960.4|3968.4|3962.4|3963.4|3957.4|46
1687354200000|2023-06-21 13:30:00|3966.9|3960.9|3985.9|3979.9|3989.9|3983.9|3965.4|3959.4|854
1687354500000|2023-06-21 13:35:00|3986.4|3980.4|3994.9|3988.9|4000.4|3994.4|3986.4|3980.4|698
1687354800000|2023-06-21 13:40:00|3995.4|3989.4|3987.4|3981.4|3997.4|3991.4|3984.9|3978.9|218
1687355100000|2023-06-21 13:45:00|3986.9|3980.9|3994.4|3988.4|3996.4|3990.4|3983.4|3977.4|205
1687355400000|2023-06-21 13:50:00|3993.9|3987.9|3988.9|3982.9|3995.4|3989.4|3988.4|3982.4|117
1687355700000|2023-06-21 13:55:00|3988.4|3982.4|3975.4|3969.4|3993.4|3987.4|3974.4|3968.4|147
1687356000000|2023-06-21 14:00:00|3975.9|3969.9|3969.4|3963.4|3976.4|3970.4|3964.4|3958.4|241
1687356300000|2023-06-21 14:05:00|3969.9|3963.9|3969.9|3963.9|3975.4|3969.4|3967.9|3961.9|201
1687356600000|2023-06-21 14:10:00|3969.4|3963.4|3976.4|3970.4|3984.4|3978.4|3969.4|3963.4|115
1687356900000|2023-06-21 14:15:00|3975.9|3969.9|3970.4|3964.4|3983.4|3977.4|3970.4|3964.4|169
1687357200000|2023-06-21 14:20:00|3970.9|3964.9|3976.4|3970.4|3978.4|3972.4|3969.4|3963.4|97
1687357500000|2023-06-21 14:25:00|3977.4|3971.4|3976.9|3970.9|3982.9|3976.9|3974.4|3968.4|80
1687357800000|2023-06-21 14:30:00|3977.4|3971.4|3975.9|3969.9|3984.4|3978.4|3975.4|3969.4|112
1687358100000|2023-06-21 14:35:00|3976.4|3970.4|3974.9|3968.9|3977.4|3971.4|3971.4|3965.4|84
1687358400000|2023-06-21 14:40:00|3975.4|3969.4|3964.4|3958.4|3977.4|3971.4|3964.4|3958.4|80
1687358700000|2023-06-21 14:45:00|3963.4|3957.4|3957.9|3951.9|3964.4|3958.4|3953.4|3947.4|353
1687359000000|2023-06-21 14:50:00|3957.4|3951.4|3963.4|3957.4|3965.4|3959.4|3955.4|3949.4|166
1687359300000|2023-06-21 14:55:00|3962.9|3956.9|3961.9|3955.9|3964.4|3958.4|3957.9|3951.9|64
1687359600000|2023-06-21 15:00:00|3962.4|3956.4|3958.9|3952.9|3964.4|3958.4|3958.4|3952.4|120
1687359900000|2023-06-21 15:05:00|3959.4|3953.4|3945.4|3939.4|3961.4|3955.4|3941.4|3935.4|300
1687360200000|2023-06-21 15:10:00|3943.9|3937.9|3951.4|3945.4|3951.4|3945.4|3940.4|3934.4|188
1687360500000|2023-06-21 15:15:00|3951.9|3945.9|3948.4|3942.4|3954.9|3948.9|3948.4|3942.4|134
1687360800000|2023-06-21 15:20:00|3948.9|3942.9|3955.4|3949.4|3958.9|3952.9|3948.9|3942.9|176
1687361100000|2023-06-21 15:25:00|3955.9|3949.9|3955.4|3949.4|3961.4|3955.4|3954.9|3948.9|130
1687361400000|2023-06-21 15:30:00|3954.9|3948.9|3959.9|3953.9|3960.4|3954.4|3952.4|3946.4|125
1687361700000|2023-06-21 15:35:00|3960.4|3954.4|3960.4|3954.4|3965.4|3959.4|3959.4|3953.4|168
1687362000000|2023-06-21 15:40:00|3960.9|3954.9|3959.4|3953.4|3963.4|3957.4|3957.4|3951.4|150
1687362300000|2023-06-21 15:45:00|3958.9|3952.9|3959.9|3953.9|3960.4|3954.4|3956.4|3950.4|41
1687362600000|2023-06-21 15:50:00|3960.4|3954.4|3955.4|3949.4|3960.4|3954.4|3955.4|3949.4|45
1687362900000|2023-06-21 15:55:00|3955.9|3949.9|3951.4|3945.4|3957.4|3951.4|3951.4|3945.4|125
1687363200000|2023-06-21 16:00:00|3950.4|3944.4|3955.4|3949.4|3955.4|3949.4|3948.4|3942.4|170
1687363500000|2023-06-21 16:05:00|3955.9|3949.9|3958.4|3952.4|3960.4|3954.4|3955.9|3949.9|144
1687363800000|2023-06-21 16:10:00|3958.9|3952.9|3959.4|3953.4|3960.4|3954.4|3955.4|3949.4|122
1687364100000|2023-06-21 16:15:00|3958.4|3952.4|3961.4|3955.4|3962.4|3956.4|3957.4|3951.4|91
1687364400000|2023-06-21 16:20:00|3960.9|3954.9|3959.4|3953.4|3962.4|3956.4|3958.4|3952.4|132
1687364700000|2023-06-21 16:25:00|3959.9|3953.9|3960.4|3954.4|3963.4|3957.4|3959.4|3953.4|110
1687365000000|2023-06-21 16:30:00|3961.4|3955.4|3960.4|3954.4|3963.4|3957.4|3960.4|3954.4|84
1687365300000|2023-06-21 16:35:00|3960.9|3954.9|3959.4|3953.4|3962.4|3956.4|3958.4|3952.4|69
1687365600000|2023-06-21 16:40:00|3960.4|3954.4|3959.4|3953.4|3961.4|3955.4|3958.4|3952.4|95
1687365900000|2023-06-21 16:45:00|3958.9|3952.9|3952.4|3946.4|3959.4|3953.4|3952.4|3946.4|102
1687366200000|2023-06-21 16:50:00|3952.9|3946.9|3951.9|3945.9|3955.4|3949.4|3951.9|3945.9|54
1687366500000|2023-06-21 16:55:00|3951.4|3945.4|3951.4|3945.4|3953.4|3947.4|3948.4|3942.4|72
1687366800000|2023-06-21 17:00:00|3951.9|3945.9|3949.9|3943.9|3951.9|3945.9|3948.4|3942.4|30
1687367100000|2023-06-21 17:05:00|3950.4|3944.4|3952.9|3946.9|3953.4|3947.4|3950.4|3944.4|33
1687367400000|2023-06-21 17:10:00|3953.4|3947.4|3951.4|3945.4|3953.4|3947.4|3950.9|3944.9|19
1687367700000|2023-06-21 17:15:00|3950.9|3944.9|3953.4|3947.4|3954.4|3948.4|3950.4|3944.4|27
1687368000000|2023-06-21 17:20:00|3953.9|3947.9|3950.4|3944.4|3953.9|3947.9|3950.4|3944.4|14
1687368300000|2023-06-21 17:25:00|3951.4|3945.4|3952.4|3946.4|3954.4|3948.4|3951.4|3945.4|40
1687368600000|2023-06-21 17:30:00|3952.9|3946.9|3959.4|3953.4|3959.4|3953.4|3952.4|3946.4|25
1687368900000|2023-06-21 17:35:00|3958.4|3952.4|3958.9|3952.9|3959.4|3953.4|3956.4|3950.4|33
1687369200000|2023-06-21 17:40:00|3959.4|3953.4|3956.4|3950.4|3959.4|3953.4|3954.9|3948.9|39
1687369500000|2023-06-21 17:45:00|3957.4|3951.4|3959.4|3953.4|3960.4|3954.4|3956.4|3950.4|106
1687369800000|2023-06-21 17:50:00|3958.9|3952.9|3960.4|3954.4|3961.4|3955.4|3958.4|3952.4|42
1687370100000|2023-06-21 17:55:00|3960.9|3954.9|3962.4|3956.4|3962.4|3956.4|3960.4|3954.4|25
1687370400000|2023-06-21 18:00:00|3963.4|3957.4|3964.4|3958.4|3964.9|3958.9|3962.4|3956.4|30
1687370700000|2023-06-21 18:05:00|3963.4|3957.4|3964.4|3958.4|3966.4|3960.4|3963.4|3957.4|35
1687371000000|2023-06-21 18:10:00|3964.9|3958.9|3965.4|3959.4|3965.4|3959.4|3963.4|3957.4|49
1687371300000|2023-06-21 18:15:00|3967.4|3961.4|3965.4|3959.4|3967.4|3961.4|3963.9|3957.9|98
1687371600000|2023-06-21 18:20:00|3965.9|3959.9|3969.4|3963.4|3969.4|3963.4|3965.4|3959.4|20
1687371900000|2023-06-21 18:25:00|3968.9|3962.9|3966.4|3960.4|3969.4|3963.4|3966.4|3960.4|67
1687372200000|2023-06-21 18:30:00|3967.4|3961.4|3965.4|3959.4|3967.4|3961.4|3964.4|3958.4|43
1687372500000|2023-06-21 18:35:00|3964.9|3958.9|3967.4|3961.4|3967.4|3961.4|3963.4|3957.4|34
1687372800000|2023-06-21 18:40:00|3966.9|3960.9|3965.4|3959.4|3968.4|3962.4|3964.4|3958.4|18
1687373100000|2023-06-21 18:45:00|3964.9|3958.9|3962.9|3956.9|3964.9|3958.9|3962.4|3956.4|43
1687373400000|2023-06-21 18:50:00|3963.4|3957.4|3964.9|3958.9|3965.4|3959.4|3962.9|3956.9|84
1687373700000|2023-06-21 18:55:00|3964.4|3958.4|3967.7|3958.7|3967.7|3960.9|3963.4|3957.4|55
1687374000000|2023-06-21 19:00:00|3967.6|3958.6|3965.5|3956.5|3967.7|3958.7|3965.4|3956.4|0
1687374300000|2023-06-21 19:05:00|3965.4|3956.4|3965|3956|3965.7|3956.7|3964.8|3955.8|0
1687374600000|2023-06-21 19:10:00|3965.1|3956.1|3966.5|3957.5|3966.6|3957.6|3965|3956|0
1687374900000|2023-06-21 19:15:00|3966.6|3957.6|3966.6|3957.6|3966.8|3957.8|3966.3|3957.3|0
1687375200000|2023-06-21 19:20:00|3966.5|3957.5|3962.2|3953.2|3966.6|3957.6|3962.2|3953.2|0
1687375500000|2023-06-21 19:25:00|3962.3|3953.3|3961.9|3952.9|3962.4|3953.4|3960.8|3951.8|0
1687375800000|2023-06-21 19:30:00|3962|3953|3959.1|3950.1|3963.3|3954.3|3959|3950|0
1687376100000|2023-06-21 19:35:00|3959|3950|3957|3948|3959.3|3950.3|3956.4|3947.4|0
1687376400000|2023-06-21 19:40:00|3956.9|3947.9|3960.6|3951.6|3961.2|3952.2|3956.8|3947.8|0
1687376700000|2023-06-21 19:45:00|3960.5|3951.5|3959.6|3950.6|3960.9|3951.9|3959.1|3950.1|0
1687377000000|2023-06-21 19:50:00|3959.8|3950.8|3961.8|3952.8|3962.4|3953.4|3959.5|3950.5|0
1687377300000|2023-06-21 19:55:00|3961.7|3952.7|3960.1|3951.1|3961.8|3952.8|3957.9|3948.9|0
1687377600000|2023-06-21 20:00:00|3960.2|3951.2|3961.2|3952.2|3961.9|3952.9|3959.2|3950.2|0
1687377900000|2023-06-21 20:05:00|3961.3|3952.3|3962.1|3953.1|3962.3|3953.3|3961|3952|0
1687378200000|2023-06-21 20:10:00|3962.3|3953.3|3960.8|3951.8|3962.3|3953.3|3960.8|3951.8|0
1687378500000|2023-06-21 20:15:00|3960.7|3951.7|3959.9|3950.9|3960.8|3951.8|3959.9|3950.9|0
1687378800000|2023-06-21 20:20:00|3959.7|3950.7|3960.3|3951.3|3960.6|3951.6|3959.5|3950.5|0
1687379100000|2023-06-21 20:25:00|3960.1|3951.1|3960.1|3951.1|3960.4|3951.4|3960.1|3951.1|0
1687379400000|2023-06-21 20:30:00|3960.2|3951.2|3960.6|3951.6|3960.6|3951.6|3959.9|3950.9|0
1687379700000|2023-06-21 20:35:00|3960.3|3951.3|3960.3|3951.3|3960.6|3951.6|3960.1|3951.1|0
1687380000000|2023-06-21 20:40:00|3960.4|3951.4|3960.4|3951.4|3960.8|3951.8|3960.3|3951.3|0
1687380300000|2023-06-21 20:45:00|3960.3|3951.3|3960.1|3951.1|3960.6|3951.6|3960.1|3951.1|0
1687380600000|2023-06-21 20:50:00|3960.2|3951.2|3960.2|3951.2|3960.3|3951.3|3959.7|3950.7|0
1687380900000|2023-06-21 20:55:00|3960.1|3951.1|3960.2|3951.2|3960.3|3951.3|3959.8|3950.8|0
1687381200000|2023-06-21 21:00:00|3959.9|3950.9|3960.4|3951.4|3960.5|3951.5|3959.8|3950.8|0
1687381500000|2023-06-21 21:05:00|3960.5|3951.5|3960.3|3951.3|3960.5|3951.5|3960.3|3951.3|0
1687381800000|2023-06-21 21:10:00|3960.2|3951.2|3960.3|3951.3|3960.3|3951.3|3960.2|3951.2|0
1687382100000|2023-06-21 21:15:00|3960.2|3951.2|3960.2|3951.2|3960.2|3951.2|3960|3951|0
1687382400000|2023-06-21 21:20:00|3960.1|3951.1|3960.1|3951.1|3960.1|3951.1|3960.1|3951.1|0
1687382700000|2023-06-21 21:25:00|3960.3|3951.3|3960.2|3951.2|3960.3|3951.3|3960|3951|0
1687383000000|2023-06-21 21:30:00|3960.3|3951.3|3960.2|3951.2|3960.3|3951.3|3960.1|3951.1|0
1687383300000|2023-06-21 21:35:00|3960.1|3951.1|3960.1|3951.1|3960.2|3951.2|3960.1|3951.1|0
1687383600000|2023-06-21 21:40:00|3960.2|3951.2|3960.3|3951.3|3960.3|3951.3|3960.2|3951.2|0
1687383900000|2023-06-21 21:45:00|3960.4|3951.4|3960.1|3951.1|3960.4|3951.4|3960.1|3951.1|0
1687384200000|2023-06-21 21:50:00|3960.3|3951.3|3959.8|3950.8|3960.3|3951.3|3959.7|3950.7|0
1687384500000|2023-06-21 21:55:00|3959.7|3950.7|3959.6|3950.6|3960.2|3951.2|3959.6|3950.6|0
1687384800000|2023-06-21 22:00:00|3959.7|3950.7|3961.5|3952.5|3961.6|3952.6|3959.4|3950.4|0
1687385100000|2023-06-21 22:05:00|3961.6|3952.6|3961|3952|3961.7|3952.7|3960.8|3951.8|0
1687385400000|2023-06-21 22:10:00|3961.1|3952.1|3960.3|3951.3|3961.5|3952.5|3960.2|3951.2|0
1687385700000|2023-06-21 22:15:00|3960.4|3951.4|3959.5|3950.5|3960.4|3951.4|3959.5|3950.5|0
1687386000000|2023-06-21 22:20:00|3959.6|3950.6|3959.3|3950.3|3959.6|3950.6|3958.7|3949.7|0
1687386300000|2023-06-21 22:25:00|3959.1|3950.1|3958.9|3949.9|3959.2|3950.2|3958.4|3949.4|0
1687386600000|2023-06-21 22:30:00|3959.1|3950.1|3959.5|3950.5|3959.5|3950.5|3959.1|3950.1|0
1687386900000|2023-06-21 22:35:00|3959.6|3950.6|3959.3|3950.3|3959.6|3950.6|3959.3|3950.3|0
1687387200000|2023-06-21 22:40:00|3959.1|3950.1|3958.9|3949.9|3959.1|3950.1|3958.6|3949.6|0
1687387500000|2023-06-21 22:45:00|3959|3950|3959.1|3950.1|3959.3|3950.3|3958.9|3949.9|0
1687387800000|2023-06-21 22:50:00|3959.3|3950.3|3959.3|3950.3|3959.4|3950.4|3958.7|3949.7|0
1687388100000|2023-06-21 22:55:00|3959.4|3950.4|3959.5|3950.5|3959.8|3950.8|3959.4|3950.4|0
1687388400000|2023-06-21 23:00:00|3959.6|3950.6|3960.6|3951.6|3960.7|3951.7|3959.6|3950.6|0
1687388700000|2023-06-21 23:05:00|3960.7|3951.7|3960.9|3951.9|3961.1|3952.1|3960.6|3951.6|0
1687389000000|2023-06-21 23:10:00|3960.8|3951.8|3960.9|3951.9|3960.9|3951.9|3960.7|3951.7|0
1687389300000|2023-06-21 23:15:00|3961.1|3952.1|3961.3|3952.3|3961.5|3952.5|3961.1|3952.1|0
1687389600000|2023-06-21 23:20:00|3961.5|3952.5|3961.3|3952.3|3961.5|3952.5|3961.1|3952.1|0
1687389900000|2023-06-21 23:25:00|3961.1|3952.1|3960.6|3951.6|3961.1|3952.1|3960.6|3951.6|0
1687390200000|2023-06-21 23:30:00|3960.7|3951.7|3961.1|3952.1|3961.1|3952.1|3960.4|3951.4|0
1687390500000|2023-06-21 23:35:00|3961|3952|3960.9|3951.9|3961|3952|3960.9|3951.9|0
1687390800000|2023-06-21 23:40:00|3960.8|3951.8|3960.9|3951.9|3961.1|3952.1|3960.7|3951.7|0
1687391100000|2023-06-21 23:45:00|3960.8|3951.8|3960.6|3951.6|3960.9|3951.9|3960.4|3951.4|0
1687391400000|2023-06-21 23:50:00|3960.4|3951.4|3960.4|3951.4|3960.6|3951.6|3959.9|3950.9|0
1687391700000|2023-06-21 23:55:00|3961.3|3952.3|3961.4|3952.4|3961.4|3952.4|3961.3|3952.3|0
1687392000000|2023-06-22 00:00:00|3961.3|3952.3|3962.7|3953.7|3962.7|3953.7|3961.3|3952.3|0
1687392300000|2023-06-22 00:05:00|3962.6|3953.6|3962.3|3953.3|3962.6|3953.6|3961.4|3952.4|0
1687392600000|2023-06-22 00:10:00|3962.5|3953.5|3962.8|3953.8|3962.8|3953.8|3961.8|3952.8|0
1687392900000|2023-06-22 00:15:00|3962.7|3953.7|3963.1|3954.1|3963.3|3954.3|3961.9|3952.9|0
1687393200000|2023-06-22 00:20:00|3962.9|3953.9|3962|3953|3962.9|3953.9|3961.9|3952.9|0
1687393500000|2023-06-22 00:25:00|3961.9|3952.9|3962.1|3953.1|3962.3|3953.3|3961.5|3952.5|0
1687393800000|2023-06-22 00:30:00|3962.3|3953.3|3961.1|3952.1|3962.3|3953.3|3961|3952|0
1687394100000|2023-06-22 00:35:00|3961|3952|3960.9|3951.9|3961.1|3952.1|3960.7|3951.7|0
1687394400000|2023-06-22 00:40:00|3961|3952|3960.9|3951.9|3961.1|3952.1|3960.7|3951.7|0
1687394700000|2023-06-22 00:45:00|3961.1|3952.1|3961.1|3952.1|3961.5|3952.5|3961.1|3952.1|0
1687395000000|2023-06-22 00:50:00|3961.2|3952.2|3960.8|3951.8|3961.2|3952.2|3960.2|3951.2|0
1687395300000|2023-06-22 00:55:00|3960.7|3951.7|3960.9|3951.9|3961.2|3952.2|3960.6|3951.6|0
1687395600000|2023-06-22 01:00:00|3961.1|3952.1|3960.8|3951.8|3961.4|3952.4|3960.8|3951.8|0
1687395900000|2023-06-22 01:05:00|3960.7|3951.7|3960.6|3951.6|3960.7|3951.7|3959.8|3950.8|0
1687396200000|2023-06-22 01:10:00|3960.5|3951.5|3959.9|3950.9|3960.7|3951.7|3959.9|3950.9|0
1687396500000|2023-06-22 01:15:00|3960.2|3951.2|3959.8|3950.8|3960.3|3951.3|3959.8|3950.8|0
1687396800000|2023-06-22 01:20:00|3959.9|3950.9|3959.1|3950.1|3959.9|3950.9|3959.1|3950.1|0
1687397100000|2023-06-22 01:25:00|3959|3950|3958.7|3949.7|3959.1|3950.1|3958.5|3949.5|0
1687397400000|2023-06-22 01:30:00|3958.5|3949.5|3958|3949|3958.7|3949.7|3957.8|3948.8|0
1687397700000|2023-06-22 01:35:00|3957.9|3948.9|3958.6|3949.6|3958.6|3949.6|3957.7|3948.7|0
1687398000000|2023-06-22 01:40:00|3958.7|3949.7|3958.3|3949.3|3958.8|3949.8|3958.3|3949.3|0
1687398300000|2023-06-22 01:45:00|3958.4|3949.4|3957.6|3948.6|3958.5|3949.5|3957.3|3948.3|0
1687398600000|2023-06-22 01:50:00|3957.7|3948.7|3958|3949|3958|3949|3957.6|3948.6|0
1687398900000|2023-06-22 01:55:00|3957.8|3948.8|3954.6|3945.6|3957.8|3948.8|3954.4|3945.4|0
1687399200000|2023-06-22 02:00:00|3954.5|3945.5|3954.2|3945.2|3954.6|3945.6|3953.9|3944.9|0
1687399500000|2023-06-22 02:05:00|3954|3945|3954.2|3945.2|3954.4|3945.4|3954|3945|0
1687399800000|2023-06-22 02:10:00|3954|3945|3951.8|3942.8|3954|3945|3951.7|3942.7|0
1687400100000|2023-06-22 02:15:00|3951.7|3942.7|3952.6|3943.6|3952.6|3943.6|3951.7|3942.7|0
1687400400000|2023-06-22 02:20:00|3952.4|3943.4|3952.6|3943.6|3952.7|3943.7|3952.2|3943.2|0
1687400700000|2023-06-22 02:25:00|3952.5|3943.5|3953.4|3944.4|3953.4|3944.4|3952.4|3943.4|0
1687401000000|2023-06-22 02:30:00|3953.5|3944.5|3953.7|3944.7|3953.9|3944.9|3953.1|3944.1|0
1687401300000|2023-06-22 02:35:00|3953.9|3944.9|3954|3945|3954.1|3945.1|3953.7|3944.7|0
1687401600000|2023-06-22 02:40:00|3954.1|3945.1|3954.3|3945.3|3954.3|3945.3|3953.8|3944.8|0
1687401900000|2023-06-22 02:45:00|3954.4|3945.4|3954.4|3945.4|3954.6|3945.6|3954.3|3945.3|0
1687402200000|2023-06-22 02:50:00|3954.5|3945.5|3954|3945|3954.6|3945.6|3954|3945|0
1687402500000|2023-06-22 02:55:00|3953.9|3944.9|3954|3945|3954.2|3945.2|3953.9|3944.9|0
1687402800000|2023-06-22 03:00:00|3954.2|3945.2|3954|3945|3954.2|3945.2|3953.9|3944.9|0
1687403100000|2023-06-22 03:05:00|3953.9|3944.9|3954|3945|3954.3|3945.3|3953.9|3944.9|0
1687403400000|2023-06-22 03:10:00|3954.1|3945.1|3954.4|3945.4|3954.5|3945.5|3954.1|3945.1|0
1687403700000|2023-06-22 03:15:00|3954.3|3945.3|3953.5|3944.5|3954.3|3945.3|3953.1|3944.1|0
1687404000000|2023-06-22 03:20:00|3953.2|3944.2|3953.4|3944.4|3953.5|3944.5|3953.2|3944.2|0
1687404300000|2023-06-22 03:25:00|3952.9|3943.9|3953.1|3944.1|3953.3|3944.3|3952.8|3943.8|0
1687404600000|2023-06-22 03:30:00|3953.2|3944.2|3954.1|3945.1|3954.1|3945.1|3953.1|3944.1|0
1687404900000|2023-06-22 03:35:00|3954.2|3945.2|3955.3|3946.3|3955.3|3946.3|3954.2|3945.2|0
1687405200000|2023-06-22 03:40:00|3955.4|3946.4|3954.9|3945.9|3955.4|3946.4|3954.7|3945.7|0
1687405500000|2023-06-22 03:45:00|3955|3946|3955.5|3946.5|3955.5|3946.5|3954.8|3945.8|0
1687405800000|2023-06-22 03:50:00|3955.4|3946.4|3955.4|3946.4|3955.5|3946.5|3955.2|3946.2|0
1687406100000|2023-06-22 03:55:00|3955.2|3946.2|3955.4|3946.4|3955.5|3946.5|3955.2|3946.2|0
1687406400000|2023-06-22 04:00:00|3955.5|3946.5|3955.2|3946.2|3955.5|3946.5|3955.2|3946.2|0
1687406700000|2023-06-22 04:05:00|3955.3|3946.3|3954.8|3945.8|3955.5|3946.5|3954.8|3945.8|0
1687407000000|2023-06-22 04:10:00|3954.6|3945.6|3954.4|3945.4|3954.8|3945.8|3954.2|3945.2|0
1687407300000|2023-06-22 04:15:00|3954.5|3945.5|3954.6|3945.6|3954.8|3945.8|3954.5|3945.5|0
1687407600000|2023-06-22 04:20:00|3954.7|3945.7|3954.6|3945.6|3954.8|3945.8|3954.6|3945.6|0
1687407900000|2023-06-22 04:25:00|3954.5|3945.5|3953.1|3944.1|3954.5|3945.5|3952.9|3943.9|0
1687408200000|2023-06-22 04:30:00|3953|3944|3948.2|3939.2|3953.3|3944.3|3948.1|3939.1|0
1687408500000|2023-06-22 04:35:00|3948.4|3939.4|3948.4|3939.4|3948.9|3939.9|3948.2|3939.2|0
1687408800000|2023-06-22 04:40:00|3948.2|3939.2|3948.1|3939.1|3948.2|3939.2|3947.9|3938.9|0
1687409100000|2023-06-22 04:45:00|3948.2|3939.2|3946.9|3937.9|3948.2|3939.2|3946.9|3937.9|0
1687409400000|2023-06-22 04:50:00|3946.7|3937.7|3946.9|3937.9|3947.3|3938.3|3946.4|3937.4|0
1687409700000|2023-06-22 04:55:00|3947|3938|3946.8|3937.8|3947.1|3938.1|3946.4|3937.4|0
1687410000000|2023-06-22 05:00:00|3946.9|3937.9|3941.4|3932.4|3946.9|3937.9|3941.4|3932.4|0
1687410300000|2023-06-22 05:05:00|3941.6|3932.6|3944.3|3935.3|3946.1|3937.1|3941.6|3932.6|0
1687410600000|2023-06-22 05:10:00|3944.4|3935.4|3944.6|3935.6|3945.1|3936.1|3944.4|3935.4|0
1687410900000|2023-06-22 05:15:00|3944.5|3935.5|3945.3|3936.3|3945.5|3936.5|3944.4|3935.4|0
1687411200000|2023-06-22 05:20:00|3945.2|3936.2|3945.2|3936.2|3945.5|3936.5|3945|3936|0
1687411500000|2023-06-22 05:25:00|3945|3936|3945|3936|3945.3|3936.3|3944.6|3935.6|0
1687411800000|2023-06-22 05:30:00|3944.9|3935.9|3944.9|3935.9|3945.1|3936.1|3944.8|3935.8|0
1687412100000|2023-06-22 05:35:00|3944.7|3935.7|3945.2|3936.2|3945.4|3936.4|3944.6|3935.6|0
1687412400000|2023-06-22 05:40:00|3945.4|3936.4|3944.4|3935.4|3945.4|3936.4|3944.2|3935.2|0
1687412700000|2023-06-22 05:45:00|3944.2|3935.2|3945.4|3936.4|3945.7|3936.7|3944.2|3935.2|0
1687413000000|2023-06-22 05:50:00|3945.3|3936.3|3944.8|3935.8|3945.4|3936.4|3944.7|3935.7|0
1687413300000|2023-06-22 05:55:00|3944.6|3935.6|3945|3936|3945|3936|3944.1|3935.1|0
1687413600000|2023-06-22 06:00:00|3944.8|3935.8|3942.3|3933.3|3945.2|3936.2|3941.9|3932.9|0
1687413900000|2023-06-22 06:05:00|3942.4|3933.4|3944.1|3935.1|3944.9|3935.9|3942.4|3933.4|0
1687414200000|2023-06-22 06:10:00|3944|3935|3940.9|3931.9|3944.3|3935.3|3940|3931|0
1687414500000|2023-06-22 06:15:00|3941|3932|3943.2|3934.2|3943.5|3934.5|3941|3932|0
1687414800000|2023-06-22 06:20:00|3943.1|3934.1|3941.9|3932.9|3943.3|3934.3|3941.2|3932.2|0
1687415100000|2023-06-22 06:25:00|3941.8|3932.8|3941.5|3932.5|3942.1|3933.1|3940.8|3931.8|0
1687415400000|2023-06-22 06:30:00|3941.4|3932.4|3941.9|3932.9|3942.2|3933.2|3940.9|3931.9|0
1687415700000|2023-06-22 06:35:00|3941.7|3932.7|3940.2|3931.2|3941.9|3932.9|3940.1|3931.1|0
1687416000000|2023-06-22 06:40:00|3940.3|3931.3|3940.9|3931.9|3941.1|3932.1|3940.3|3931.3|0
1687416300000|2023-06-22 06:45:00|3941|3932|3941.6|3932.6|3941.8|3932.8|3940.9|3931.9|0
1687416600000|2023-06-22 06:50:00|3941.5|3932.5|3942|3933|3942.1|3933.1|3940.7|3931.7|0
1687416900000|2023-06-22 06:55:00|3941.8|3932.8|3941.1|3932.1|3942|3933|3940.4|3931.4|0
1687417200000|2023-06-22 07:00:00|3940.9|3931.9|3938.9|3929.9|3941.2|3932.2|3938|3929|0
1687417500000|2023-06-22 07:05:00|3939.1|3930.1|3939.6|3930.6|3939.6|3930.6|3937.6|3928.6|0
1687417800000|2023-06-22 07:10:00|3939.8|3930.8|3938.1|3929.1|3940.4|3931.4|3936.7|3927.7|0
1687418100000|2023-06-22 07:15:00|3938|3929|3940|3931|3940.9|3931.9|3937.8|3928.8|0
1687418400000|2023-06-22 07:20:00|3940.3|3931.3|3939|3930|3941.1|3932.1|3937.6|3928.6|0
1687418700000|2023-06-22 07:25:00|3938.9|3929.9|3939|3930|3940.2|3931.2|3937.8|3928.8|0
1687419000000|2023-06-22 07:30:00|3939.1|3930.1|3938.8|3929.8|3941.2|3932.2|3937.9|3928.9|0
1687419300000|2023-06-22 07:35:00|3939|3930|3939.6|3930.6|3940.3|3931.3|3938.2|3929.2|0
1687419600000|2023-06-22 07:40:00|3939.5|3930.5|3940.5|3931.5|3941.2|3932.2|3939|3930|0
1687419900000|2023-06-22 07:45:00|3940.6|3931.6|3939.6|3930.6|3941.2|3932.2|3938.8|3929.8|0
1687420200000|2023-06-22 07:50:00|3939.7|3930.7|3940.5|3931.5|3943.1|3934.1|3939.7|3930.7|0
1687420500000|2023-06-22 07:55:00|3940.7|3931.7|3939.5|3930.5|3941.3|3932.3|3939.1|3930.1|0
1687420800000|2023-06-22 08:00:00|3939.6|3930.6|3940.4|3931.4|3940.4|3931.4|3938.7|3929.7|0
1687421100000|2023-06-22 08:05:00|3940.3|3931.3|3946.5|3937.5|3947.3|3938.3|3940.3|3931.3|0
1687421400000|2023-06-22 08:10:00|3946.6|3937.6|3946.3|3937.3|3947.1|3938.1|3945.3|3936.3|0
1687421700000|2023-06-22 08:15:00|3946.5|3937.5|3947.8|3938.8|3948|3939|3946.1|3937.1|0
1687422000000|2023-06-22 08:20:00|3947.5|3938.5|3947.6|3938.6|3948.8|3939.8|3947.4|3938.4|0
1687422300000|2023-06-22 08:25:00|3947.8|3938.8|3947.6|3938.6|3947.8|3938.8|3946.8|3937.8|0
1687422600000|2023-06-22 08:30:00|3947.4|3938.4|3946.8|3937.8|3947.8|3938.8|3945.7|3936.7|0
1687422900000|2023-06-22 08:35:00|3946.9|3937.9|3947.7|3938.7|3948.2|3939.2|3946.9|3937.9|0
1687423200000|2023-06-22 08:40:00|3947.5|3938.5|3950|3941|3950.3|3941.3|3947.5|3938.5|0
1687423500000|2023-06-22 08:45:00|3949.8|3940.8|3950.1|3941.1|3950.6|3941.6|3949.4|3940.4|0
1687423800000|2023-06-22 08:50:00|3950.2|3941.2|3945.5|3936.5|3950.3|3941.3|3945.4|3936.4|0
1687424100000|2023-06-22 08:55:00|3945.4|3936.4|3946.4|3937.4|3946.8|3937.8|3945.4|3936.4|0
1687424400000|2023-06-22 09:00:00|3946.6|3937.6|3947.3|3938.3|3947.3|3938.3|3946.4|3937.4|0
1687424700000|2023-06-22 09:05:00|3947.4|3938.4|3946.7|3937.7|3947.4|3938.4|3946.7|3937.7|0
1687425000000|2023-06-22 09:10:00|3946.5|3937.5|3947.8|3938.8|3947.8|3938.8|3946.5|3937.5|0
1687425300000|2023-06-22 09:15:00|3947.7|3938.7|3948.2|3939.2|3948.2|3939.2|3947.4|3938.4|0
1687425600000|2023-06-22 09:20:00|3948.3|3939.3|3947.3|3938.3|3948.5|3939.5|3947.2|3938.2|0
1687425900000|2023-06-22 09:25:00|3947.4|3938.4|3946.3|3937.3|3947.4|3938.4|3946.2|3937.2|0
1687426200000|2023-06-22 09:30:00|3946.4|3937.4|3947.3|3938.3|3947.7|3938.7|3946.3|3937.3|0
1687426500000|2023-06-22 09:35:00|3947.4|3938.4|3948.1|3939.1|3948.1|3939.1|3947.2|3938.2|0
1687426800000|2023-06-22 09:40:00|3948.3|3939.3|3948.4|3939.4|3948.5|3939.5|3947.7|3938.7|0
1687427100000|2023-06-22 09:45:00|3948.5|3939.5|3949.9|3940.9|3950|3941|3948.4|3939.4|0
1687427400000|2023-06-22 09:50:00|3949.8|3940.8|3948.6|3939.6|3949.9|3940.9|3948.5|3939.5|0
1687427700000|2023-06-22 09:55:00|3948.5|3939.5|3948.2|3939.2|3948.6|3939.6|3947.6|3938.6|0
1687428000000|2023-06-22 10:00:00|3948|3939|3946.9|3937.9|3948.6|3939.6|3946.8|3937.8|0
1687428300000|2023-06-22 10:05:00|3947.1|3938.1|3946.1|3937.1|3947.1|3938.1|3945.9|3936.9|0
1687428600000|2023-06-22 10:10:00|3945.9|3936.9|3946.5|3937.5|3946.9|3937.9|3945.3|3936.3|0
1687428900000|2023-06-22 10:15:00|3946.3|3937.3|3945.2|3936.2|3946.4|3937.4|3944.7|3935.7|0
1687429200000|2023-06-22 10:20:00|3945.3|3936.3|3947.1|3938.1|3947.3|3938.3|3945|3936|0
1687429500000|2023-06-22 10:25:00|3947.3|3938.3|3946.6|3937.6|3947.9|3938.9|3946.4|3937.4|0
1687429800000|2023-06-22 10:30:00|3946.8|3937.8|3944|3935|3946.8|3937.8|3944|3935|0
1687430100000|2023-06-22 10:35:00|3943.8|3934.8|3942.7|3933.7|3944|3935|3942.6|3933.6|0
1687430400000|2023-06-22 10:40:00|3942.9|3933.9|3941.9|3932.9|3943.2|3934.2|3941.9|3932.9|0
1687430700000|2023-06-22 10:45:00|3941.8|3932.8|3941.4|3932.4|3941.9|3932.9|3941|3932|0
1687431000000|2023-06-22 10:50:00|3941.5|3932.5|3940.6|3931.6|3941.8|3932.8|3940.4|3931.4|0
1687431300000|2023-06-22 10:55:00|3940.8|3931.8|3941.9|3932.9|3942|3933|3940.5|3931.5|0
1687431600000|2023-06-22 11:00:00|3941.8|3932.8|3940.4|3931.4|3941.8|3932.8|3939.4|3930.4|0
1687431900000|2023-06-22 11:05:00|3940.3|3931.3|3941.7|3932.7|3941.9|3932.9|3939.4|3930.4|0
1687432200000|2023-06-22 11:10:00|3941.8|3932.8|3940.1|3931.1|3941.8|3932.8|3939.9|3930.9|0
1687432500000|2023-06-22 11:15:00|3940.3|3931.3|3942.5|3933.5|3942.6|3933.6|3939.9|3930.9|0
1687432800000|2023-06-22 11:20:00|3942.4|3933.4|3942|3933|3943.6|3934.6|3941.9|3932.9|0
1687433100000|2023-06-22 11:25:00|3941.8|3932.8|3940.9|3931.9|3942.2|3933.2|3940.9|3931.9|0
1687433400000|2023-06-22 11:30:00|3940.8|3931.8|3942.8|3933.8|3943.2|3934.2|3940.4|3931.4|0
1687433700000|2023-06-22 11:35:00|3943|3934|3942.9|3933.9|3943.3|3934.3|3942.3|3933.3|0
1687434000000|2023-06-22 11:40:00|3943|3934|3943.5|3934.5|3943.7|3934.7|3942.6|3933.6|0
1687434300000|2023-06-22 11:45:00|3943.6|3934.6|3943.7|3934.7|3943.7|3934.7|3942.9|3933.9|0
1687434600000|2023-06-22 11:50:00|3943.8|3934.8|3944.3|3935.3|3944.5|3935.5|3943.4|3934.4|0
1687434900000|2023-06-22 11:55:00|3944.4|3935.4|3944.3|3935.3|3944.4|3935.4|3943.1|3934.1|0
1687435200000|2023-06-22 12:00:00|3944.4|3935.4|3943.9|3934.9|3945.2|3936.2|3943.5|3934.5|0
1687435500000|2023-06-22 12:05:00|3943.8|3934.8|3944.6|3935.6|3944.8|3935.8|3943.5|3934.5|0
1687435800000|2023-06-22 12:10:00|3944.4|3935.4|3943.9|3934.9|3944.9|3935.9|3943.9|3934.9|0
1687436100000|2023-06-22 12:15:00|3943.8|3934.8|3944.7|3935.7|3945.1|3936.1|3943.8|3934.8|0
1687436400000|2023-06-22 12:20:00|3944.5|3935.5|3946.5|3937.5|3946.5|3937.5|3944.3|3935.3|0
1687436700000|2023-06-22 12:25:00|3946.6|3937.6|3945.7|3936.7|3946.7|3937.7|3945.4|3936.4|0
1687437000000|2023-06-22 12:30:00|3945.9|3936.9|3949.5|3940.5|3950|3941|3945.9|3936.9|0
1687437300000|2023-06-22 12:35:00|3949.7|3940.7|3948.2|3939.2|3950.1|3941.1|3947.6|3938.6|0
1687437600000|2023-06-22 12:40:00|3948.1|3939.1|3947.6|3938.6|3949|3940|3946.9|3937.9|0
1687437900000|2023-06-22 12:45:00|3947.4|3938.4|3947|3938|3948.1|3939.1|3946.8|3937.8|0
1687438200000|2023-06-22 12:50:00|3946.9|3937.9|3946|3937|3947.6|3938.6|3946|3937|0
1687438500000|2023-06-22 12:55:00|3945.9|3936.9|3946|3937|3946.5|3937.5|3945.2|3936.2|0
1687438800000|2023-06-22 13:00:00|3945.6|3936.6|3947.3|3938.3|3947.5|3938.5|3945.4|3936.4|0
1687439100000|2023-06-22 13:05:00|3947.5|3938.5|3946.1|3937.1|3947.5|3938.5|3945.7|3936.7|0
1687439400000|2023-06-22 13:10:00|3945.9|3936.9|3945.3|3936.3|3946.6|3937.6|3945.3|3936.3|0
1687439700000|2023-06-22 13:15:00|3945.2|3936.2|3944.7|3935.7|3945.2|3936.2|3944|3935|0
1687440000000|2023-06-22 13:20:00|3944.5|3935.5|3944.9|3935.9|3944.9|3935.9|3944.2|3935.2|0
1687440300000|2023-06-22 13:25:00|3944.5|3935.5|3946|3937|3946.7|3937.7|3944.4|3935.4|0
1687440600000|2023-06-22 13:30:00|3946.3|3937.3|3944.8|3935.8|3951|3942|3943.7|3934.7|0
1687440900000|2023-06-22 13:35:00|3944.7|3935.7|3921.7|3912.7|3944.8|3935.8|3913.4|3904.4|0
1687441200000|2023-06-22 13:40:00|3921.6|3912.6|3924.6|3915.6|3924.7|3915.7|3916|3907|0
1687441500000|2023-06-22 13:45:00|3924.7|3915.7|3929.1|3920.1|3930.1|3921.1|3924.3|3915.3|0
1687441800000|2023-06-22 13:50:00|3929.2|3920.2|3926.5|3917.5|3932.4|3923.4|3924.3|3915.3|0
1687442100000|2023-06-22 13:55:00|3926.6|3917.6|3931|3922|3932.9|3923.9|3924.2|3915.2|0
1687442400000|2023-06-22 14:00:00|3931.1|3922.1|3932.1|3923.1|3934.5|3925.5|3929.6|3920.6|0
1687442700000|2023-06-22 14:05:00|3932|3923|3930.3|3921.3|3932.2|3923.2|3927.7|3918.7|0
1687443000000|2023-06-22 14:10:00|3930.2|3921.2|3938.1|3929.1|3940.4|3931.4|3930.2|3921.2|0
1687443300000|2023-06-22 14:15:00|3938.2|3929.2|3935.6|3926.6|3938.4|3929.4|3931.4|3922.4|0
1687443600000|2023-06-22 14:20:00|3935.7|3926.7|3931.2|3922.2|3935.7|3926.7|3928|3919|0
1687443900000|2023-06-22 14:25:00|3931.3|3922.3|3934.6|3925.6|3934.8|3925.8|3929.7|3920.7|0
1687444200000|2023-06-22 14:30:00|3934.7|3925.7|3933.2|3924.2|3937.8|3928.8|3933.2|3924.2|0
1687444500000|2023-06-22 14:35:00|3933.1|3924.1|3934.8|3925.8|3936.4|3927.4|3929.4|3920.4|0
1687444800000|2023-06-22 14:40:00|3934.9|3925.9|3925.3|3916.3|3934.9|3925.9|3924.5|3915.5|0
1687445100000|2023-06-22 14:45:00|3925.2|3916.2|3929.7|3920.7|3929.7|3920.7|3924.1|3915.1|0
1687445400000|2023-06-22 14:50:00|3929.6|3920.6|3931.2|3922.2|3934|3925|3929.6|3920.6|0
1687445700000|2023-06-22 14:55:00|3931.1|3922.1|3928.5|3919.5|3931.2|3922.2|3926.8|3917.8|0
1687446000000|2023-06-22 15:00:00|3928.4|3919.4|3935.3|3926.3|3935.5|3926.5|3928.4|3919.4|0
1687446300000|2023-06-22 15:05:00|3935.4|3926.4|3934.4|3925.4|3940.4|3931.4|3933.8|3924.8|0
1687446600000|2023-06-22 15:10:00|3934.5|3925.5|3936|3927|3936|3927|3932.7|3923.7|0
1687446900000|2023-06-22 15:15:00|3936.1|3927.1|3936.7|3927.7|3938.3|3929.3|3935.7|3926.7|0
1687447200000|2023-06-22 15:20:00|3936.6|3927.6|3932.6|3923.6|3936.8|3927.8|3932.4|3923.4|0
1687447500000|2023-06-22 15:25:00|3932.7|3923.7|3934.1|3925.1|3934.2|3925.2|3930.9|3921.9|0
1687447800000|2023-06-22 15:30:00|3934.2|3925.2|3936.3|3927.3|3936.6|3927.6|3933.9|3924.9|0
1687448100000|2023-06-22 15:35:00|3936.4|3927.4|3940.1|3931.1|3940.5|3931.5|3934.8|3925.8|0
1687448400000|2023-06-22 15:40:00|3940|3931|3943.4|3934.4|3943.5|3934.5|3940|3931|0
1687448700000|2023-06-22 15:45:00|3943.5|3934.5|3939.7|3930.7|3943.5|3934.5|3939.6|3930.6|0
1687449000000|2023-06-22 15:50:00|3940.3|3931.3|3935.5|3926.5|3940.5|3931.5|3933.9|3924.9|0
1687449300000|2023-06-22 15:55:00|3935.6|3926.6|3935.8|3926.8|3935.9|3926.9|3934.2|3925.2|0
1687449600000|2023-06-22 16:00:00|3935.9|3926.9|3933.8|3924.8|3935.9|3926.9|3932.3|3923.3|0
1687449900000|2023-06-22 16:05:00|3933.9|3924.9|3932.5|3923.5|3935.1|3926.1|3931.1|3922.1|0
1687450200000|2023-06-22 16:10:00|3932.4|3923.4|3933|3924|3933.3|3924.3|3931.6|3922.6|0
1687450500000|2023-06-22 16:15:00|3933.1|3924.1|3932.9|3923.9|3934.5|3925.5|3932.2|3923.2|0
1687450800000|2023-06-22 16:20:00|3932.8|3923.8|3932.5|3923.5|3933.5|3924.5|3932.2|3923.2|0
1687451100000|2023-06-22 16:25:00|3932.4|3923.4|3930.9|3921.9|3932.5|3923.5|3928.7|3919.7|0
1687451400000|2023-06-22 16:30:00|3931|3922|3934.9|3925.9|3934.9|3925.9|3930.9|3921.9|0
1687451700000|2023-06-22 16:35:00|3935|3926|3934.2|3925.2|3935.9|3926.9|3934.1|3925.1|0
1687452000000|2023-06-22 16:40:00|3934.1|3925.1|3932.2|3923.2|3934.1|3925.1|3931.6|3922.6|0
1687452300000|2023-06-22 16:45:00|3932.1|3923.1|3933.3|3924.3|3934.7|3925.7|3932.1|3923.1|0
1687452600000|2023-06-22 16:50:00|3933.2|3924.2|3931.7|3922.7|3933.3|3924.3|3931.7|3922.7|0
1687452900000|2023-06-22 16:55:00|3931.8|3922.8|3933.9|3924.9|3934.1|3925.1|3931.8|3922.8|0
1687453200000|2023-06-22 17:00:00|3934.5|3925.5|3930.1|3921.1|3934.5|3925.5|3930|3921|0
1687453500000|2023-06-22 17:05:00|3930|3921|3933|3924|3933.5|3924.5|3930|3921|0
1687453800000|2023-06-22 17:10:00|3932.9|3923.9|3934.4|3925.4|3934.5|3925.5|3932.9|3923.9|0
1687454100000|2023-06-22 17:15:00|3934.3|3925.3|3935.8|3926.8|3936.4|3927.4|3933.4|3924.4|0
1687454400000|2023-06-22 17:20:00|3935.7|3926.7|3937.2|3928.2|3937.8|3928.8|3935.7|3926.7|0
1687454700000|2023-06-22 17:25:00|3937.3|3928.3|3939.2|3930.2|3939.2|3930.2|3937.2|3928.2|0
1687455000000|2023-06-22 17:30:00|3939.1|3930.1|3936.6|3927.6|3940|3931|3936.5|3927.5|0
1687455300000|2023-06-22 17:35:00|3936.7|3927.7|3936.9|3927.9|3936.9|3927.9|3935.1|3926.1|0
1687455600000|2023-06-22 17:40:00|3937|3928|3939.4|3930.4|3939.4|3930.4|3936.9|3927.9|0
1687455900000|2023-06-22 17:45:00|3939.3|3930.3|3938.7|3929.7|3939.5|3930.5|3938|3929|0
1687456200000|2023-06-22 17:50:00|3938.8|3929.8|3938.8|3929.8|3938.8|3929.8|3937.5|3928.5|0
1687456500000|2023-06-22 17:55:00|3938.9|3929.9|3942.3|3933.3|3942.4|3933.4|3938.8|3929.8|0
1687456800000|2023-06-22 18:00:00|3942.4|3933.4|3943.2|3934.2|3943.9|3934.9|3942.2|3933.2|0
1687457100000|2023-06-22 18:05:00|3943.1|3934.1|3942.8|3933.8|3943.8|3934.8|3942.8|3933.8|0
1687457400000|2023-06-22 18:10:00|3942.7|3933.7|3945.4|3936.4|3945.4|3936.4|3942.2|3933.2|0
1687457700000|2023-06-22 18:15:00|3947.2|3938.2|3945.3|3936.3|3947.3|3938.3|3945.2|3936.2|0
1687458000000|2023-06-22 18:20:00|3945.4|3936.4|3944.4|3935.4|3945.6|3936.6|3943.6|3934.6|0
1687458300000|2023-06-22 18:25:00|3944.5|3935.5|3947.7|3938.7|3947.7|3938.7|3944.1|3935.1|0
1687458600000|2023-06-22 18:30:00|3947.6|3938.6|3944.5|3935.5|3947.9|3938.9|3944.3|3935.3|0
1687458900000|2023-06-22 18:35:00|3944.4|3935.4|3945.6|3936.6|3945.6|3936.6|3944.2|3935.2|0
1687459200000|2023-06-22 18:40:00|3945.5|3936.5|3946.1|3937.1|3946.1|3937.1|3944.6|3935.6|0
1687459500000|2023-06-22 18:45:00|3946.2|3937.2|3945.8|3936.8|3946.8|3937.8|3945.6|3936.6|0
1687459800000|2023-06-22 18:50:00|3945.7|3936.7|3945.5|3936.5|3946.1|3937.1|3944.6|3935.6|0
1687460100000|2023-06-22 18:55:00|3945.4|3936.4|3947.3|3938.3|3947.3|3938.3|3945.4|3936.4|0
1687460400000|2023-06-22 19:00:00|3947.2|3938.2|3944.4|3935.4|3947.4|3938.4|3943.7|3934.7|0
1687460700000|2023-06-22 19:05:00|3944.3|3935.3|3944.9|3935.9|3945.3|3936.3|3943.7|3934.7|0
1687461000000|2023-06-22 19:10:00|3944.8|3935.8|3944.4|3935.4|3945.1|3936.1|3944.1|3935.1|0
1687461300000|2023-06-22 19:15:00|3944.3|3935.3|3942.9|3933.9|3945.1|3936.1|3941.6|3932.6|0
1687461600000|2023-06-22 19:20:00|3943|3934|3939.6|3930.6|3943|3934|3939.3|3930.3|0
1687461900000|2023-06-22 19:25:00|3939.5|3930.5|3939.6|3930.6|3940.2|3931.2|3939.4|3930.4|0
1687462200000|2023-06-22 19:30:00|3939.5|3930.5|3939.4|3930.4|3939.5|3930.5|3937.3|3928.3|0
1687462500000|2023-06-22 19:35:00|3939.5|3930.5|3941.6|3932.6|3941.6|3932.6|3939.3|3930.3|0
1687462800000|2023-06-22 19:40:00|3941.7|3932.7|3940.5|3931.5|3941.7|3932.7|3940.3|3931.3|0
1687463100000|2023-06-22 19:45:00|3941.1|3932.1|3940.6|3931.6|3941.4|3932.4|3940.4|3931.4|0
1687463400000|2023-06-22 19:50:00|3941.2|3932.2|3943.6|3934.6|3943.6|3934.6|3940.4|3931.4|0
1687463700000|2023-06-22 19:55:00|3943.7|3934.7|3942.8|3933.8|3943.7|3934.7|3940.3|3931.3|0
1687464000000|2023-06-22 20:00:00|3942.7|3933.7|3942.9|3933.9|3944|3935|3941.6|3932.6|0
1687464300000|2023-06-22 20:05:00|3942.8|3933.8|3940.6|3931.6|3942.8|3933.8|3940.4|3931.4|0
1687464600000|2023-06-22 20:10:00|3940.7|3931.7|3941.3|3932.3|3941.7|3932.7|3940.4|3931.4|0
1687464900000|2023-06-22 20:15:00|3941.5|3932.5|3942|3933|3942.4|3933.4|3941.4|3932.4|0
1687465200000|2023-06-22 20:20:00|3942.1|3933.1|3941.7|3932.7|3942.8|3933.8|3941.5|3932.5|0
1687465500000|2023-06-22 20:25:00|3941.6|3932.6|3942.2|3933.2|3942.2|3933.2|3941.6|3932.6|0
1687465800000|2023-06-22 20:30:00|3942.4|3933.4|3942.8|3933.8|3942.9|3933.9|3942.4|3933.4|0
1687466100000|2023-06-22 20:35:00|3942.9|3933.9|3942.6|3933.6|3943.1|3934.1|3942.4|3933.4|0
1687466400000|2023-06-22 20:40:00|3942.7|3933.7|3943.1|3934.1|3943.1|3934.1|3942.7|3933.7|0
1687466700000|2023-06-22 20:45:00|3943|3934|3943.3|3934.3|3943.3|3934.3|3942.5|3933.5|0
1687467000000|2023-06-22 20:50:00|3943.4|3934.4|3944.1|3935.1|3944.5|3935.5|3943.1|3934.1|0
1687467300000|2023-06-22 20:55:00|3944|3935|3943.6|3934.6|3944.7|3935.7|3943.3|3934.3|0
1687467600000|2023-06-22 21:00:00|3943.7|3934.7|3944.3|3935.3|3944.5|3935.5|3943.7|3934.7|0
1687467900000|2023-06-22 21:05:00|3944.2|3935.2|3946.5|3937.5|3946.5|3937.5|3944.2|3935.2|0
1687468200000|2023-06-22 21:10:00|3946.4|3937.4|3946.2|3937.2|3946.4|3937.4|3946.2|3937.2|0
1687468500000|2023-06-22 21:15:00|3946.3|3937.3|3946.4|3937.4|3946.5|3937.5|3946.2|3937.2|0
1687468800000|2023-06-22 21:20:00|3947.1|3938.1|3946.9|3937.9|3947.1|3938.1|3946.9|3937.9|0
1687469400000|2023-06-22 21:30:00|3946.8|3937.8|3946.8|3937.8|3946.9|3937.9|3946.6|3937.6|0
1687470000000|2023-06-22 21:40:00|3946.9|3937.9|3946.7|3937.7|3947|3938|3946.7|3937.7|0
1687470300000|2023-06-22 21:45:00|3946.8|3937.8|3946.8|3937.8|3947.1|3938.1|3946.8|3937.8|0
1687470900000|2023-06-22 21:55:00|3946.9|3937.9|3947.3|3938.3|3947.3|3938.3|3946.7|3937.7|0
1687471200000|2023-06-22 22:00:00|3946.6|3937.6|3945.9|3936.9|3946.6|3937.6|3945.4|3936.4|0
1687471500000|2023-06-22 22:05:00|3945.7|3936.7|3945.4|3936.4|3945.9|3936.9|3945.4|3936.4|0
1687471800000|2023-06-22 22:10:00|3945.5|3936.5|3945.4|3936.4|3945.9|3936.9|3945.3|3936.3|0
1687472100000|2023-06-22 22:15:00|3945.5|3936.5|3945.9|3936.9|3945.9|3936.9|3945.4|3936.4|0
1687472400000|2023-06-22 22:20:00|3945.7|3936.7|3946.3|3937.3|3946.8|3937.8|3945.7|3936.7|0
1687472700000|2023-06-22 22:25:00|3946.4|3937.4|3946.6|3937.6|3946.8|3937.8|3946|3937|0
1687473000000|2023-06-22 22:30:00|3946.5|3937.5|3946.3|3937.3|3946.6|3937.6|3946.1|3937.1|0
1687473300000|2023-06-22 22:35:00|3946.2|3937.2|3946.3|3937.3|3946.3|3937.3|3946.1|3937.1|0
1687473600000|2023-06-22 22:40:00|3946.4|3937.4|3946.6|3937.6|3946.6|3937.6|3946.3|3937.3|0
1687473900000|2023-06-22 22:45:00|3946.5|3937.5|3946.3|3937.3|3946.6|3937.6|3946.3|3937.3|0
1687474200000|2023-06-22 22:50:00|3946.4|3937.4|3946.3|3937.3|3946.5|3937.5|3946.3|3937.3|0
1687474500000|2023-06-22 22:55:00|3946.4|3937.4|3946.3|3937.3|3946.5|3937.5|3946.3|3937.3|0
1687474800000|2023-06-22 23:00:00|3946.4|3937.4|3946.3|3937.3|3946.6|3937.6|3946.3|3937.3|0
1687475100000|2023-06-22 23:05:00|3946.4|3937.4|3945.9|3936.9|3946.5|3937.5|3945.9|3936.9|0
1687475400000|2023-06-22 23:10:00|3946.1|3937.1|3946.5|3937.5|3946.5|3937.5|3945.9|3936.9|0
1687475700000|2023-06-22 23:15:00|3946.4|3937.4|3946.3|3937.3|3946.4|3937.4|3946.3|3937.3|0
1687476000000|2023-06-22 23:20:00|3946.4|3937.4|3946.1|3937.1|3946.5|3937.5|3946.1|3937.1|0
1687476300000|2023-06-22 23:25:00|3945.9|3936.9|3946.1|3937.1|3946.1|3937.1|3945.7|3936.7|0
1687476600000|2023-06-22 23:30:00|3945.9|3936.9|3945.9|3936.9|3946.1|3937.1|3945.7|3936.7|0
1687476900000|2023-06-22 23:35:00|3946.1|3937.1|3946.1|3937.1|3946.2|3937.2|3945.9|3936.9|0
1687477200000|2023-06-22 23:40:00|3946.3|3937.3|3945.9|3936.9|3946.3|3937.3|3945.7|3936.7|0
1687477500000|2023-06-22 23:45:00|3945.7|3936.7|3945.9|3936.9|3946.1|3937.1|3945.5|3936.5|0
1687477800000|2023-06-22 23:50:00|3946|3937|3946.1|3937.1|3946.5|3937.5|3945.9|3936.9|0
1687478100000|2023-06-22 23:55:00|3945.9|3936.9|3945.2|3936.2|3946.1|3937.1|3945|3936|0
1687478400000|2023-06-23 00:00:00|3945.1|3936.1|3944.6|3935.6|3945.1|3936.1|3944.3|3935.3|0
1687478700000|2023-06-23 00:05:00|3944.5|3935.5|3945.1|3936.1|3945.4|3936.4|3944.5|3935.5|0
1687479000000|2023-06-23 00:10:00|3945|3936|3948|3939|3948.2|3939.2|3944.3|3935.3|0
1687479300000|2023-06-23 00:15:00|3947.9|3938.9|3947.9|3938.9|3948|3939|3947.2|3938.2|0
1687479600000|2023-06-23 00:20:00|3948|3939|3947.5|3938.5|3948|3939|3947|3938|0
1687479900000|2023-06-23 00:25:00|3947.6|3938.6|3947.1|3938.1|3947.6|3938.6|3946.9|3937.9|0
1687480200000|2023-06-23 00:30:00|3947.2|3938.2|3946|3937|3947.5|3938.5|3946|3937|0
1687480500000|2023-06-23 00:35:00|3946.1|3937.1|3946.7|3937.7|3946.8|3937.8|3946|3937|0
1687480800000|2023-06-23 00:40:00|3946.6|3937.6|3946.5|3937.5|3946.7|3937.7|3946.3|3937.3|0
1687481100000|2023-06-23 00:45:00|3946.4|3937.4|3947|3938|3947.1|3938.1|3946.4|3937.4|0
1687481400000|2023-06-23 00:50:00|3947.1|3938.1|3946.8|3937.8|3947.2|3938.2|3946.5|3937.5|0
1687481700000|2023-06-23 00:55:00|3947|3938|3949.4|3940.4|3949.4|3940.4|3946.7|3937.7|0
1687482000000|2023-06-23 01:00:00|3949.3|3940.3|3948.7|3939.7|3949.4|3940.4|3948.6|3939.6|0
1687482300000|2023-06-23 01:05:00|3948.8|3939.8|3954.6|3945.6|3954.7|3945.7|3948.6|3939.6|0
1687482600000|2023-06-23 01:10:00|3954.8|3945.8|3956.1|3947.1|3956.1|3947.1|3954.6|3945.6|0
1687482900000|2023-06-23 01:15:00|3955.9|3946.9|3933.4|3929.4|3956.9|3952.9|3931.4|3927.4|484
1687483200000|2023-06-23 01:20:00|3933.9|3929.9|3944.4|3940.4|3945.4|3941.4|3928.4|3924.4|1502
1687483500000|2023-06-23 01:25:00|3944.9|3940.9|3944.9|3940.9|3949.9|3945.9|3941.4|3937.4|205
1687483800000|2023-06-23 01:30:00|3945.4|3941.4|3911.4|3907.4|3945.4|3941.4|3900.4|3896.4|3305
1687484100000|2023-06-23 01:35:00|3910.9|3906.9|3886.4|3882.4|3913.4|3909.4|3885.4|3881.4|1598
1687484400000|2023-06-23 01:40:00|3885.4|3881.4|3894.9|3890.9|3895.4|3891.4|3879.4|3875.4|1497
1687484700000|2023-06-23 01:45:00|3895.4|3891.4|3873.4|3869.4|3895.4|3891.4|3869.4|3865.4|1311
1687485000000|2023-06-23 01:50:00|3872.9|3868.9|3881.4|3877.4|3881.9|3877.9|3865.4|3861.4|1685
1687485300000|2023-06-23 01:55:00|3882.4|3878.4|3894.4|3890.4|3897.4|3893.4|3881.4|3877.4|1308
1687485600000|2023-06-23 02:00:00|3893.4|3889.4|3886.4|3882.4|3904.4|3900.4|3883.4|3879.4|1131
1687485900000|2023-06-23 02:05:00|3885.4|3881.4|3881.4|3877.4|3886.4|3882.4|3875.9|3871.9|784
1687486200000|2023-06-23 02:10:00|3882.4|3878.4|3884.4|3880.4|3886.4|3882.4|3872.4|3868.4|722
1687486500000|2023-06-23 02:15:00|3885.4|3881.4|3884.9|3880.9|3888.4|3884.4|3880.4|3876.4|850
1687486800000|2023-06-23 02:20:00|3885.4|3881.4|3893.4|3889.4|3893.4|3889.4|3880.4|3876.4|446
1687487100000|2023-06-23 02:25:00|3894.4|3890.4|3884.4|3880.4|3895.4|3891.4|3882.4|3878.4|452
1687487400000|2023-06-23 02:30:00|3883.9|3879.9|3871.4|3867.4|3883.9|3879.9|3870.9|3866.9|357
1687487700000|2023-06-23 02:35:00|3872.4|3868.4|3868.4|3864.4|3875.4|3871.4|3861.4|3857.4|1014
1687488000000|2023-06-23 02:40:00|3868.9|3864.9|3873.7|3869.7|3877.2|3873.2|3864.4|3860.4|725
1687488300000|2023-06-23 02:45:00|3874.2|3870.2|3867.7|3863.7|3875.7|3871.7|3867.7|3863.7|436
1687488600000|2023-06-23 02:50:00|3868.2|3864.2|3861.2|3857.2|3869.7|3865.7|3860.7|3856.7|608
1687488900000|2023-06-23 02:55:00|3860.7|3856.7|3868.7|3864.7|3869.7|3865.7|3860.7|3856.7|479
1687489200000|2023-06-23 03:00:00|3867.7|3863.7|3861.7|3857.7|3870.7|3866.7|3861.7|3857.7|326
1687489500000|2023-06-23 03:05:00|3862.7|3858.7|3856.7|3852.7|3863.7|3859.7|3855.7|3851.7|1006
1687489800000|2023-06-23 03:10:00|3857.2|3853.2|3855.7|3851.7|3857.7|3853.7|3850.7|3846.7|526
1687490100000|2023-06-23 03:15:00|3857.7|3853.7|3858.7|3854.7|3859.7|3855.7|3851.7|3847.7|644
1687490400000|2023-06-23 03:20:00|3859.2|3855.2|3854.2|3850.2|3860.2|3856.2|3854.2|3850.2|403
1687490700000|2023-06-23 03:25:00|3853.7|3849.7|3858.2|3854.2|3860.7|3856.7|3853.7|3849.7|531
1687491000000|2023-06-23 03:30:00|3857.7|3853.7|3858.2|3854.2|3863.7|3859.7|3856.7|3852.7|385
1687491300000|2023-06-23 03:35:00|3858.7|3854.7|3855.7|3851.7|3858.7|3854.7|3853.7|3849.7|624
1687491600000|2023-06-23 03:40:00|3856.7|3852.7|3851.7|3847.7|3856.7|3852.7|3851.7|3847.7|2688
1687491900000|2023-06-23 03:45:00|3852.2|3848.2|3853.7|3849.7|3855.7|3851.7|3851.7|3847.7|217
1687492200000|2023-06-23 03:50:00|3854.7|3850.7|3855.7|3851.7|3858.7|3854.7|3853.7|3849.7|406
1687492500000|2023-06-23 03:55:00|3855.2|3851.2|3855.7|3851.7|3856.7|3852.7|3854.2|3850.2|1730
1687492800000|2023-06-23 04:00:00|3858.7|3849.7|3859.2|3850.2|3859.3|3850.3|3858.3|3849.3|0
1687493100000|2023-06-23 04:05:00|3859|3850|3858.5|3849.5|3859.1|3850.1|3858.5|3849.5|0
1687493400000|2023-06-23 04:10:00|3858.4|3849.4|3858|3849|3858.4|3849.4|3857.7|3848.7|0
1687493700000|2023-06-23 04:15:00|3857.9|3848.9|3858.1|3849.1|3858.4|3849.4|3857.9|3848.9|0
1687494000000|2023-06-23 04:20:00|3858|3849|3857.9|3848.9|3858.2|3849.2|3857.7|3848.7|0
1687494300000|2023-06-23 04:25:00|3857.8|3848.8|3855.2|3846.2|3857.8|3848.8|3855.2|3846.2|0
1687494600000|2023-06-23 04:30:00|3855.4|3846.4|3856.6|3847.6|3856.8|3847.8|3855.4|3846.4|0
1687494900000|2023-06-23 04:35:00|3856.7|3847.7|3857.1|3848.1|3857.1|3848.1|3856.3|3847.3|0
1687495200000|2023-06-23 04:40:00|3857|3848|3857.8|3848.8|3857.9|3848.9|3856.8|3847.8|0
1687495500000|2023-06-23 04:45:00|3857.7|3848.7|3860|3851|3860|3851|3857|3848|0
1687495800000|2023-06-23 04:50:00|3860.1|3851.1|3859.6|3850.6|3860.1|3851.1|3859.3|3850.3|0
1687496100000|2023-06-23 04:55:00|3859.7|3850.7|3859.3|3850.3|3859.7|3850.7|3859.2|3850.2|0
1687496400000|2023-06-23 05:00:00|3854.2|3850.2|3854.7|3850.7|3855.7|3851.7|3844.7|3840.7|1033
1687496700000|2023-06-23 05:05:00|3855.2|3851.2|3866.7|3862.7|3869.7|3865.7|3851.2|3847.2|3172
1687497000000|2023-06-23 05:10:00|3866.2|3862.2|3864.7|3860.7|3866.7|3862.7|3859.2|3855.2|704
1687497300000|2023-06-23 05:15:00|3865.2|3861.2|3864.7|3860.7|3872.7|3868.7|3862.7|3858.7|3332
1687497600000|2023-06-23 05:20:00|3865.2|3861.2|3862.7|3858.7|3866.7|3862.7|3857.7|3853.7|804
1687497900000|2023-06-23 05:25:00|3864.7|3860.7|3861.7|3857.7|3865.7|3861.7|3854.7|3850.7|704
1687498200000|2023-06-23 05:30:00|3861.2|3857.2|3858.7|3854.7|3862.7|3858.7|3857.7|3853.7|655
1687498500000|2023-06-23 05:35:00|3859.7|3855.7|3851.2|3847.2|3859.7|3855.7|3846.7|3842.7|2624
1687498800000|2023-06-23 05:40:00|3851.7|3847.7|3851.7|3847.7|3853.7|3849.7|3846.7|3842.7|365
1687499100000|2023-06-23 05:45:00|3852.2|3848.2|3851.7|3847.7|3856.7|3852.7|3850.7|3846.7|212
1687499400000|2023-06-23 05:50:00|3852.7|3848.7|3861.2|3857.2|3862.7|3858.7|3852.7|3848.7|362
1687499700000|2023-06-23 05:55:00|3861.7|3857.7|3862.7|3858.7|3863.7|3859.7|3856.7|3852.7|350
1687500000000|2023-06-23 06:00:00|3863.2|3859.2|3862.7|3858.7|3865.7|3861.7|3859.7|3855.7|530
1687500300000|2023-06-23 06:05:00|3863.2|3859.2|3866.7|3862.7|3866.7|3862.7|3861.7|3857.7|236
1687500600000|2023-06-23 06:10:00|3867.7|3863.7|3871.7|3867.7|3871.7|3867.7|3860.2|3856.2|416
1687500900000|2023-06-23 06:15:00|3872.7|3868.7|3870.7|3866.7|3872.7|3868.7|3867.7|3863.7|2381
1687501200000|2023-06-23 06:20:00|3871.2|3867.2|3865.7|3861.7|3872.7|3868.7|3865.7|3861.7|771
1687501500000|2023-06-23 06:25:00|3866.2|3862.2|3862.7|3858.7|3868.7|3864.7|3861.7|3857.7|335
1687501800000|2023-06-23 06:30:00|3863.2|3859.2|3868.7|3864.7|3868.7|3864.7|3859.7|3855.7|410
1687502100000|2023-06-23 06:35:00|3868.2|3864.2|3873.7|3869.7|3875.7|3871.7|3867.7|3863.7|619
1687502400000|2023-06-23 06:40:00|3874.7|3870.7|3868.7|3864.7|3874.7|3870.7|3866.7|3862.7|513
1687502700000|2023-06-23 06:45:00|3869.2|3865.2|3873.2|3869.2|3873.7|3869.7|3866.7|3862.7|609
1687503000000|2023-06-23 06:50:00|3873.7|3869.7|3873.7|3869.7|3874.7|3870.7|3871.7|3867.7|797
1687503300000|2023-06-23 06:55:00|3874.7|3870.7|3873.7|3869.7|3876.7|3872.7|3873.7|3869.7|670
1687503600000|2023-06-23 07:00:00|3874.7|3870.7|3880.7|3876.7|3880.7|3876.7|3872.7|3868.7|667
1687503900000|2023-06-23 07:05:00|3881.7|3877.7|3895.7|3891.7|3897.7|3893.7|3881.7|3877.7|2424
1687504200000|2023-06-23 07:10:00|3895.2|3891.2|3898.7|3894.7|3902.7|3898.7|3891.7|3887.7|910
1687504500000|2023-06-23 07:15:00|3899.2|3895.2|3896.7|3892.7|3906.7|3902.7|3895.7|3891.7|1126
1687504800000|2023-06-23 07:20:00|3897.2|3893.2|3886.7|3882.7|3897.7|3893.7|3884.7|3880.7|1208
1687505100000|2023-06-23 07:25:00|3887.2|3883.2|3882.7|3878.7|3888.7|3884.7|3879.7|3875.7|817
1687505400000|2023-06-23 07:30:00|3881.7|3877.7|3876.7|3872.7|3881.7|3877.7|3873.7|3869.7|1118
1687505700000|2023-06-23 07:35:00|3876.2|3872.2|3878.7|3874.7|3882.7|3878.7|3875.7|3871.7|870
1687506000000|2023-06-23 07:40:00|3879.2|3875.2|3871.7|3867.7|3879.7|3875.7|3870.7|3866.7|1070
1687506300000|2023-06-23 07:45:00|3872.7|3868.7|3874.7|3870.7|3875.7|3871.7|3868.7|3864.7|814
1687506600000|2023-06-23 07:50:00|3875.7|3871.7|3876.7|3872.7|3877.7|3873.7|3873.7|3869.7|811
1687506900000|2023-06-23 07:55:00|3875.7|3871.7|3881.7|3877.7|3882.7|3878.7|3874.7|3870.7|1058
1687507200000|2023-06-23 08:00:00|3882.2|3878.2|3881.7|3877.7|3883.7|3879.7|3877.7|3873.7|1035
1687507500000|2023-06-23 08:05:00|3882.7|3878.7|3884.7|3880.7|3885.7|3881.7|3876.7|3872.7|1521
1687507800000|2023-06-23 08:10:00|3883.7|3879.7|3879.7|3875.7|3883.7|3879.7|3876.7|3872.7|2051
1687508100000|2023-06-23 08:15:00|3880.7|3876.7|3880.7|3876.7|3881.7|3877.7|3877.7|3873.7|3872
1687508400000|2023-06-23 08:20:00|3880.2|3876.2|3877.7|3873.7|3882.7|3878.7|3877.2|3873.2|1059
1687508700000|2023-06-23 08:25:00|3877.2|3873.2|3878.7|3874.7|3878.7|3874.7|3875.7|3871.7|753
1687509000000|2023-06-23 08:30:00|3880.6|3871.6|3881|3872|3881.1|3872.1|3880.3|3871.3|0
1687509300000|2023-06-23 08:35:00|3880.9|3871.9|3882.2|3873.2|3882.5|3873.5|3880.9|3871.9|0
1687509600000|2023-06-23 08:40:00|3882|3873|3882.5|3873.5|3883|3874|3881.8|3872.8|0
1687509900000|2023-06-23 08:45:00|3882.3|3873.3|3881.5|3872.5|3882.8|3873.8|3880.9|3871.9|0
1687510200000|2023-06-23 08:50:00|3881.4|3872.4|3880.6|3871.6|3881.4|3872.4|3878.8|3869.8|0
1687510500000|2023-06-23 08:55:00|3880.7|3871.7|3879.7|3870.7|3880.7|3871.7|3879.4|3870.4|0
1687510800000|2023-06-23 09:00:00|3879.5|3870.5|3879.8|3870.8|3880.2|3871.2|3879.3|3870.3|0
1687511100000|2023-06-23 09:05:00|3879.9|3870.9|3880|3871|3880.7|3871.7|3879|3870|0
1687511400000|2023-06-23 09:10:00|3879.9|3870.9|3880.3|3871.3|3881.4|3872.4|3879.9|3870.9|0
1687511700000|2023-06-23 09:15:00|3879.2|3870.2|3879.2|3871.2|3882.2|3875.2|3876.2|3869.2|122
1687512000000|2023-06-23 09:20:00|3878.2|3872.2|3877.2|3869.2|3880.2|3873.2|3877.2|3869.2|13
1687512300000|2023-06-23 09:25:00|3876.2|3870.2|3877.2|3870.2|3878.2|3870.2|3873.2|3866.2|12
1687512600000|2023-06-23 09:30:00|3878.2|3871.2|3878.2|3871.2|3878.2|3871.2|3875.2|3868.2|41
1687512900000|2023-06-23 09:35:00|3879.2|3872.2|3882.2|3874.2|3882.2|3875.2|3879.2|3871.2|44
1687513200000|2023-06-23 09:40:00|3881.2|3875.2|3881.2|3873.2|3883.2|3876.2|3881.2|3873.2|18
1687513500000|2023-06-23 09:45:00|3880.2|3872.2|3881.2|3874.2|3883.2|3876.2|3880.2|3872.2|7
1687513800000|2023-06-23 09:50:00|3882.2|3875.2|3882.2|3875.2|3883.2|3876.2|3881.2|3874.2|58
1687514100000|2023-06-23 09:55:00|3883.2|3876.2|3881.2|3874.2|3883.2|3876.2|3881.2|3874.2|4
1687514400000|2023-06-23 10:00:00|3882.2|3873.2|3882.2|3875.2|3883.2|3876.2|3880.2|3873.2|28
1687514700000|2023-06-23 10:05:00|3881.2|3874.2|3881.2|3874.2|3881.2|3875.2|3881.2|3873.2|5
1687515000000|2023-06-23 10:10:00|3880.2|3873.2|3880.2|3873.2|3882.2|3874.2|3879.2|3871.2|6
1687515300000|2023-06-23 10:15:00|3881.2|3872.2|3881.2|3873.2|3882.2|3875.2|3880.2|3872.2|3
1687515600000|2023-06-23 10:20:00||3874.2||3874.2||3874.2||3873.2|7
1687515900000|2023-06-23 10:25:00|3880.2|3873.2|3880.2|3873.2|3882.2|3875.2|3880.2|3873.2|18
1687516200000|2023-06-23 10:30:00|3879.2|3872.2|3880.2|3872.2|3881.2|3874.2|3879.2|3872.2|11
1687516500000|2023-06-23 10:35:00|3879.2|3873.2|3878.2|3871.2|3880.2|3873.2|3878.2|3870.2|0
1687516800000|2023-06-23 10:40:00|3877.2|3870.2|3878.2|3871.2|3878.2|3871.2|3877.2|3869.2|2
1687517100000|2023-06-23 10:45:00|3877.2|3870.2|3880.2|3872.2|3880.2|3873.2|3877.2|3870.2|6
1687517400000|2023-06-23 10:50:00|3881.2|3873.2|3879.2|3872.2|3883.2|3876.2|3879.2|3872.2|28
1687517700000|2023-06-23 10:55:00|3880.2|3871.2|3876.2|3869.2|3880.2|3872.2|3875.2|3867.2|29
1687518000000|2023-06-23 11:00:00|3877.2|3870.2|3876.2|3869.2|3877.2|3870.2|3875.2|3868.2|34
1687518300000|2023-06-23 11:05:00|3877.2|3868.2|3882.2|3875.2|3882.2|3875.2|3877.2|3868.2|12
1687518600000|2023-06-23 11:10:00|3883.2|3874.2|3883.2|3875.2|3884.2|3876.2|3882.2|3874.2|0
1687518900000|2023-06-23 11:15:00|3884.2|3876.2|3882.2|3874.2|3884.2|3877.2|3881.2|3874.2|12
1687519200000|2023-06-23 11:20:00|3883.2|3875.2|3885.2|3877.2|3885.2|3878.2|3883.2|3875.2|3
1687519500000|2023-06-23 11:25:00|3884.2|3876.2|3883.2|3875.2|3884.2|3877.2|3882.2|3875.2|4
1687519800000|2023-06-23 11:30:00|3884.2|3876.2|3883.2|3876.2|3885.2|3877.2|3882.2|3875.2|17
1687520100000|2023-06-23 11:35:00|3882.2|3875.2|3880.2|3873.2|3882.2|3875.2|3880.2|3873.2|2
1687520400000|2023-06-23 11:40:00|3879.2|3872.2|3880.2|3873.2|3880.2|3873.2|3878.2|3870.2|27
1687520700000|2023-06-23 11:45:00|3879.2|3872.2|3879.2|3872.2|3880.2|3872.2|3878.2|3871.2|9
1687521000000|2023-06-23 11:50:00|3878.2|3871.2|3880.2|3873.2|3880.2|3873.2|3878.2|3871.2|8
1687521300000|2023-06-23 11:55:00|3879.2|3872.2|3879.2|3872.2|3880.2|3873.2|3879.2|3872.2|4
1687521600000|2023-06-23 12:00:00|3880.2|3873.2|3878.2|3871.2|3881.2|3873.2|3878.2|3871.2|2
1687521900000|2023-06-23 12:05:00|3877.2|3870.2|3878.2|3871.2|3879.2|3872.2|3877.2|3870.2|1
1687522200000|2023-06-23 12:10:00|3877.2|3870.2|3879.2|3871.2|3879.2|3872.2|3877.2|3869.2|6
1687522500000|2023-06-23 12:15:00|3878.2|3870.2|3878.2|3869.2|3878.2|3871.2|3877.2|3869.2|5
1687522800000|2023-06-23 12:20:00|3879.2|3870.2|3878.2|3870.2|3879.2|3871.2|3877.2|3869.2|0
1687523100000|2023-06-23 12:25:00|3876.2|3869.2|3878.2|3870.2|3878.2|3871.2|3876.2|3868.2|16
1687523400000|2023-06-23 12:30:00|3877.2|3869.2|3876.2|3868.2|3878.2|3870.2|3875.2|3868.2|4
1687523700000|2023-06-23 12:35:00|3875.2|3867.2|3872.2|3864.2|3876.2|3867.2|3871.2|3864.2|16
1687524000000|2023-06-23 12:40:00|3871.2|3863.2|3866.2|3858.2|3872.2|3864.2|3866.2|3858.2|30
1687524300000|2023-06-23 12:45:00|3865.2|3859.2|3864.2|3856.2|3866.2|3859.2|3860.2|3853.2|61
1687524600000|2023-06-23 12:50:00|3865.2|3857.2|3866.2|3859.2|3867.2|3860.2|3864.2|3856.2|13
1687524900000|2023-06-23 12:55:00|3865.2|3858.2|3864.7|3858.7|3866.2|3859.2|3864.2|3856.2|9
1687525200000|2023-06-23 13:00:00|3864.2|3858.2|3864.7|3858.7|3866.2|3860.2|3862.7|3856.7|13
1687525500000|2023-06-23 13:05:00|3865.2|3859.2|3864.2|3858.2|3866.7|3860.7|3862.7|3856.7|4
1687525800000|2023-06-23 13:10:00|3864.7|3858.7|3866.2|3860.2|3867.7|3861.7|3863.7|3857.7|8
1687526100000|2023-06-23 13:15:00|3866.7|3860.7|3862.2|3856.2|3867.2|3861.2|3862.2|3856.2|8
1687526400000|2023-06-23 13:20:00|3862.7|3856.7|3861.7|3855.7|3863.7|3857.7|3861.7|3855.7|13
1687526700000|2023-06-23 13:25:00|3862.2|3856.2|3864.7|3858.7|3864.7|3858.7|3861.7|3855.7|18
1687527000000|2023-06-23 13:30:00|3864.2|3858.2|3853.2|3847.2|3864.7|3858.7|3847.2|3841.2|325
1687527300000|2023-06-23 13:35:00|3852.7|3846.7|3835.7|3829.7|3856.2|3850.2|3830.7|3824.7|338
1687527600000|2023-06-23 13:40:00|3835.2|3829.2|3823.2|3817.2|3835.7|3829.7|3822.7|3816.7|336
1687527900000|2023-06-23 13:45:00|3825.2|3819.2|3812.7|3806.7|3828.7|3822.7|3811.7|3805.7|535
1687528200000|2023-06-23 13:50:00|3813.2|3807.2|3813.7|3807.7|3817.7|3811.7|3806.2|3800.2|427
1687528500000|2023-06-23 13:55:00|3813.2|3807.2|3809.2|3803.2|3817.2|3811.2|3805.7|3799.7|186
1687528800000|2023-06-23 14:00:00|3809.7|3803.7|3815.7|3809.7|3816.7|3810.7|3806.7|3800.7|258
1687529100000|2023-06-23 14:05:00|3816.2|3810.2|3824.2|3818.2|3824.7|3818.7|3816.2|3810.2|322
1687529400000|2023-06-23 14:10:00|3823.7|3817.7|3817.7|3811.7|3827.2|3821.2|3817.7|3811.7|219
1687529700000|2023-06-23 14:15:00|3818.2|3812.2|3818.7|3812.7|3822.7|3816.7|3815.7|3809.7|62
1687530000000|2023-06-23 14:20:00|3818.2|3812.2|3820.2|3814.2|3820.2|3814.2|3812.7|3806.7|137
1687530300000|2023-06-23 14:25:00|3820.7|3814.7|3822.2|3816.2|3822.2|3816.2|3815.2|3809.2|76
1687530600000|2023-06-23 14:30:00|3821.7|3815.7|3827.2|3821.2|3829.7|3823.7|3821.2|3815.2|95
1687530900000|2023-06-23 14:35:00|3827.7|3821.7|3835.7|3829.7|3835.7|3829.7|3824.7|3818.7|54
1687531200000|2023-06-23 14:40:00|3836.2|3830.2|3828.2|3822.2|3838.2|3832.2|3824.7|3818.7|85
1687531500000|2023-06-23 14:45:00|3827.7|3821.7|3825.2|3819.2|3829.7|3823.7|3821.7|3815.7|58
1687531800000|2023-06-23 14:50:00|3824.7|3818.7|3826.7|3820.7|3829.7|3823.7|3824.7|3818.7|34
1687532100000|2023-06-23 14:55:00|3827.2|3821.2|3826.7|3820.7|3829.7|3823.7|3822.7|3816.7|88
1687532400000|2023-06-23 15:00:00|3825.7|3819.7|3828.7|3822.7|3828.7|3822.7|3824.7|3818.7|74
1687532700000|2023-06-23 15:05:00|3827.7|3821.7|3827.2|3821.2|3832.7|3826.7|3824.7|3818.7|232
1687533000000|2023-06-23 15:10:00|3826.7|3820.7|3822.7|3816.7|3828.7|3822.7|3821.7|3815.7|242
1687533300000|2023-06-23 15:15:00|3823.2|3817.2|3820.7|3814.7|3824.7|3818.7|3819.7|3813.7|57
1687533600000|2023-06-23 15:20:00|3820.2|3814.2|3823.7|3817.7|3823.7|3817.7|3819.7|3813.7|69
1687533900000|2023-06-23 15:25:00|3823.2|3817.2|3823.2|3817.2|3824.7|3818.7|3821.7|3815.7|82
1687534200000|2023-06-23 15:30:00|3822.7|3816.7|3826.7|3820.7|3826.7|3820.7|3820.7|3814.7|64
1687534500000|2023-06-23 15:35:00|3826.2|3820.2|3828.2|3822.2|3830.2|3824.2|3825.2|3819.2|80
1687534800000|2023-06-23 15:40:00|3827.7|3821.7|3829.7|3823.7|3830.7|3824.7|3827.2|3821.2|18
1687535100000|2023-06-23 15:45:00|3830.2|3824.2|3825.7|3819.7|3831.2|3825.2|3825.7|3819.7|48
1687535400000|2023-06-23 15:50:00|3826.2|3820.2|3825.7|3819.7|3826.7|3820.7|3822.7|3816.7|81
1687535700000|2023-06-23 15:55:00|3824.7|3818.7|3822.7|3816.7|3825.2|3819.2|3821.7|3815.7|35
1687536000000|2023-06-23 16:00:00|3823.2|3817.2|3822.7|3816.7|3826.2|3820.2|3822.2|3816.2|50
1687536300000|2023-06-23 16:05:00|3823.2|3817.2|3826.2|3820.2|3826.7|3820.7|3822.7|3816.7|62
1687536600000|2023-06-23 16:10:00|3826.7|3820.7|3824.7|3818.7|3826.7|3820.7|3822.7|3816.7|121
1687536900000|2023-06-23 16:15:00|3825.7|3819.7|3827.7|3821.7|3829.7|3823.7|3825.2|3819.2|131
1687537200000|2023-06-23 16:20:00|3827.2|3821.2|3826.7|3820.7|3828.7|3822.7|3824.7|3818.7|93
1687537500000|2023-06-23 16:25:00|3827.2|3821.2|3827.7|3821.7|3828.2|3822.2|3826.7|3820.7|115
1687537800000|2023-06-23 16:30:00|3826.7|3820.7|3828.7|3822.7|3831.7|3825.7|3826.7|3820.7|69
1687538100000|2023-06-23 16:35:00|3827.7|3821.7|3829.2|3823.2|3829.7|3823.7|3826.7|3820.7|39
1687538400000|2023-06-23 16:40:00|3828.7|3822.7|3830.7|3824.7|3830.7|3824.7|3828.7|3822.7|90
1687538700000|2023-06-23 16:45:00|3831.2|3825.2|3831.7|3825.7|3831.7|3825.7|3828.7|3822.7|40
1687539000000|2023-06-23 16:50:00|3831.2|3825.2|3828.7|3822.7|3832.7|3826.7|3828.7|3822.7|32
1687539300000|2023-06-23 16:55:00|3829.2|3823.2|3827.2|3821.2|3829.7|3823.7|3826.7|3820.7|29
1687539600000|2023-06-23 17:00:00|3827.7|3821.7|3826.7|3820.7|3828.7|3822.7|3824.7|3818.7|44
1687539900000|2023-06-23 17:05:00|3827.7|3821.7|3829.7|3823.7|3830.2|3824.2|3825.7|3819.7|26
1687540200000|2023-06-23 17:10:00|3830.2|3824.2|3835.7|3829.7|3836.2|3830.2|3829.7|3823.7|84
1687540500000|2023-06-23 17:15:00|3835.2|3829.2|3834.7|3828.7|3835.7|3829.7|3833.7|3827.7|24
1687540800000|2023-06-23 17:20:00|3833.7|3827.7|3834.7|3828.7|3834.7|3828.7|3833.7|3827.7|41
1687541100000|2023-06-23 17:25:00|3834.2|3828.2|3832.2|3826.2|3834.7|3828.7|3831.7|3825.7|30
1687541400000|2023-06-23 17:30:00|3832.7|3826.7|3830.7|3824.7|3833.7|3827.7|3830.7|3824.7|20
1687541700000|2023-06-23 17:35:00|3831.2|3825.2|3831.7|3825.7|3831.7|3825.7|3829.7|3823.7|48
1687542000000|2023-06-23 17:40:00|3832.7|3826.7|3829.2|3823.2|3832.7|3826.7|3828.7|3822.7|48
1687542300000|2023-06-23 17:45:00|3828.7|3822.7|3827.7|3821.7|3828.7|3822.7|3827.7|3821.7|27
1687542600000|2023-06-23 17:50:00|3827.2|3821.2|3828.7|3822.7|3828.7|3822.7|3826.7|3820.7|29
1687542900000|2023-06-23 17:55:00|3828.2|3822.2|3830.7|3824.7|3830.7|3824.7|3827.7|3821.7|26
1687543200000|2023-06-23 18:00:00|3829.7|3823.7|3828.7|3822.7|3830.7|3824.7|3828.7|3822.7|51
1687543500000|2023-06-23 18:05:00|3829.2|3823.2|3826.7|3820.7|3829.7|3823.7|3825.7|3819.7|28
1687543800000|2023-06-23 18:10:00|3826.2|3820.2|3828.7|3822.7|3828.7|3822.7|3824.7|3818.7|28
1687544100000|2023-06-23 18:15:00|3828.2|3822.2|3827.7|3821.7|3829.7|3823.7|3826.7|3820.7|33
1687544400000|2023-06-23 18:20:00|3828.2|3822.2|3828.7|3822.7|3828.7|3822.7|3827.7|3821.7|19
1687544700000|2023-06-23 18:25:00|3828.2|3822.2|3823.7|3817.7|3828.2|3822.2|3823.7|3817.7|537
1687545000000|2023-06-23 18:30:00|3822.7|3816.7|3821.7|3815.7|3823.7|3817.7|3820.7|3814.7|28
1687545300000|2023-06-23 18:35:00|3822.7|3816.7|3821.7|3815.7|3822.7|3816.7|3819.7|3813.7|30
1687545600000|2023-06-23 18:40:00|3821.2|3815.2|3821.7|3815.7|3823.7|3817.7|3821.2|3815.2|31
1687545900000|2023-06-23 18:45:00|3821.2|3815.2|3818.7|3812.7|3821.7|3815.7|3815.7|3809.7|145
1687546200000|2023-06-23 18:50:00|3819.2|3813.2|3819.7|3813.7|3821.7|3815.7|3818.7|3812.7|88
1687546500000|2023-06-23 18:55:00|3820.2|3814.2|3823.5|3814.5|3823.7|3817.7|3819.7|3813.7|43
1687546800000|2023-06-23 19:00:00|3823.4|3814.4|3821.4|3812.4|3823.4|3814.4|3819.6|3810.6|0
1687547100000|2023-06-23 19:05:00|3821.3|3812.3|3822.1|3813.1|3822.1|3813.1|3820.6|3811.6|0
1687547400000|2023-06-23 19:10:00|3822.2|3813.2|3822.3|3813.3|3824.3|3815.3|3822.1|3813.1|0
1687547700000|2023-06-23 19:15:00|3822.2|3813.2|3822.7|3813.7|3822.7|3813.7|3822.2|3813.2|0
1687548000000|2023-06-23 19:20:00|3822.6|3813.6|3820.9|3811.9|3822.8|3813.8|3820.1|3811.1|0
1687548300000|2023-06-23 19:25:00|3820.8|3811.8|3821.4|3812.4|3821.6|3812.6|3820.6|3811.6|0
1687548600000|2023-06-23 19:30:00|3821.5|3812.5|3822.9|3813.9|3823.7|3814.7|3821.4|3812.4|0
1687548900000|2023-06-23 19:35:00|3823|3814|3822.7|3813.7|3823.5|3814.5|3822|3813|0
1687549200000|2023-06-23 19:40:00|3822.8|3813.8|3822.9|3813.9|3823.5|3814.5|3821.7|3812.7|0
1687549500000|2023-06-23 19:45:00|3823|3814|3822.2|3813.2|3823.1|3814.1|3821.4|3812.4|0
1687549800000|2023-06-23 19:50:00|3822|3813|3822|3813|3824.8|3815.8|3820|3811|0
1687550100000|2023-06-23 19:55:00|3822.1|3813.1|3825.8|3816.8|3827.2|3818.2|3822.1|3813.1|0
1687550400000|2023-06-23 20:00:00|3826|3817|3826.3|3817.3|3827.2|3818.2|3821.2|3812.2|0
1687550700000|2023-06-23 20:05:00|3826.2|3817.2|3825.1|3816.1|3826.2|3817.2|3825|3816|0
1687551000000|2023-06-23 20:10:00|3825.3|3816.3|3824.6|3815.6|3825.3|3816.3|3824.1|3815.1|0
1687551300000|2023-06-23 20:15:00|3824.5|3815.5|3823.9|3814.9|3824.8|3815.8|3823.9|3814.9|0
1687551600000|2023-06-23 20:20:00|3824|3815|3824.3|3815.3|3824.4|3815.4|3823.4|3814.4|0
1687551900000|2023-06-23 20:25:00|3824.4|3815.4|3823.6|3814.6|3824.4|3815.4|3823.6|3814.6|0
1687552200000|2023-06-23 20:30:00|3823.4|3814.4|3824.3|3815.3|3824.6|3815.6|3823.4|3814.4|0
1687552500000|2023-06-23 20:35:00|3824.2|3815.2|3824.4|3815.4|3825.1|3816.1|3824.1|3815.1|0
1687552800000|2023-06-23 20:40:00|3824.3|3815.3|3824.3|3815.3|3824.4|3815.4|3823.9|3814.9|0
1687553100000|2023-06-23 20:45:00|3824.4|3815.4|3824.8|3815.8|3824.9|3815.9|3824.4|3815.4|0
1687553400000|2023-06-23 20:50:00|3824.9|3815.9|3824.4|3815.4|3825|3816|3824.3|3815.3|0
1687553700000|2023-06-23 20:55:00|3824.6|3815.6|3824.7|3815.7|3825.1|3816.1|3824.3|3815.3|0
1687730400000|2023-06-25 22:00:00|3826.6|3817.6|3826.9|3817.9|3827.3|3818.3|3826.6|3817.6|0
1687730700000|2023-06-25 22:05:00|3827|3818|3825.4|3816.4|3828.7|3819.7|3825|3816|0
1687731000000|2023-06-25 22:10:00|3825.2|3816.2|3826.4|3817.4|3826.6|3817.6|3825.2|3816.2|0
1687731300000|2023-06-25 22:15:00|3826.6|3817.6|3824.7|3815.7|3827.1|3818.1|3824.7|3815.7|0
1687731600000|2023-06-25 22:20:00|3824.6|3815.6|3824.9|3815.9|3824.9|3815.9|3824.4|3815.4|0
1687731900000|2023-06-25 22:25:00|3825.1|3816.1|3824.7|3815.7|3826|3817|3824.7|3815.7|0
1687732200000|2023-06-25 22:30:00|3824.8|3815.8|3824.5|3815.5|3824.8|3815.8|3824.1|3815.1|0
1687732500000|2023-06-25 22:35:00|3824.3|3815.3|3825.7|3816.7|3825.7|3816.7|3824.3|3815.3|0
1687732800000|2023-06-25 22:40:00|3825.8|3816.8|3826.3|3817.3|3826.3|3817.3|3825.6|3816.6|0
1687733100000|2023-06-25 22:45:00|3826.2|3817.2|3827.2|3818.2|3827.4|3818.4|3826|3817|0
1687733400000|2023-06-25 22:50:00|3827.3|3818.3|3827.2|3818.2|3827.7|3818.7|3827.2|3818.2|0
1687733700000|2023-06-25 22:55:00|3827.3|3818.3|3827.7|3818.7|3827.9|3818.9|3827|3818|0
1687734000000|2023-06-25 23:00:00|3827.9|3818.9|3827.2|3818.2|3827.9|3818.9|3826.8|3817.8|0
1687734300000|2023-06-25 23:05:00|3827.3|3818.3|3827.7|3818.7|3828.1|3819.1|3827.2|3818.2|0
1687734600000|2023-06-25 23:10:00|3827.9|3818.9|3828.2|3819.2|3828.8|3819.8|3827.9|3818.9|0
1687734900000|2023-06-25 23:15:00|3828.3|3819.3|3828.5|3819.5|3828.5|3819.5|3827.8|3818.8|0
1687735200000|2023-06-25 23:20:00|3828.7|3819.7|3828.9|3819.9|3829.1|3820.1|3828.5|3819.5|0
1687735500000|2023-06-25 23:25:00|3829|3820|3829.2|3820.2|3829.2|3820.2|3828.9|3819.9|0
1687735800000|2023-06-25 23:30:00|3829.4|3820.4|3828.7|3819.7|3829.4|3820.4|3828.5|3819.5|0
1687736100000|2023-06-25 23:35:00|3828.9|3819.9|3828.5|3819.5|3829.1|3820.1|3828.3|3819.3|0
1687736400000|2023-06-25 23:40:00|3828.6|3819.6|3828.7|3819.7|3829.1|3820.1|3828.5|3819.5|0
1687736700000|2023-06-25 23:45:00|3828.6|3819.6|3828.2|3819.2|3828.7|3819.7|3827.8|3818.8|0
1687737000000|2023-06-25 23:50:00|3828.3|3819.3|3827.4|3818.4|3828.3|3819.3|3827.4|3818.4|0
1687737300000|2023-06-25 23:55:00|3827.5|3818.5|3828.7|3819.7|3828.7|3819.7|3827.4|3818.4|0
1687737600000|2023-06-26 00:00:00|3828.5|3819.5|3826.4|3817.4|3828.9|3819.9|3826|3817|0
1687737900000|2023-06-26 00:05:00|3826.2|3817.2|3826|3817|3826.7|3817.7|3825.6|3816.6|0
1687738200000|2023-06-26 00:10:00|3826.1|3817.1|3826.4|3817.4|3826.9|3817.9|3826.1|3817.1|0
1687738500000|2023-06-26 00:15:00|3826.3|3817.3|3826.6|3817.6|3827.8|3818.8|3826.2|3817.2|0
1687738800000|2023-06-26 00:20:00|3826.7|3817.7|3827.6|3818.6|3828.1|3819.1|3826.5|3817.5|0
1687739100000|2023-06-26 00:25:00|3827.5|3818.5|3827.9|3818.9|3828|3819|3827.1|3818.1|0
1687739400000|2023-06-26 00:30:00|3828|3819|3828|3819|3828.3|3819.3|3826.7|3817.7|0
1687739700000|2023-06-26 00:35:00|3828.1|3819.1|3827.8|3818.8|3828.3|3819.3|3827.4|3818.4|0
1687740000000|2023-06-26 00:40:00|3827.9|3818.9|3831.1|3822.1|3831.3|3822.3|3827.4|3818.4|0
1687740300000|2023-06-26 00:45:00|3831.2|3822.2|3831.5|3822.5|3832|3823|3830.8|3821.8|0
1687740600000|2023-06-26 00:50:00|3831.4|3822.4|3832|3823|3832|3823|3831.4|3822.4|0
1687740900000|2023-06-26 00:55:00|3832.3|3823.3|3832.7|3823.7|3832.9|3823.9|3832.1|3823.1|0
1687741200000|2023-06-26 01:00:00|3832.8|3823.8|3832.5|3823.5|3832.9|3823.9|3831.2|3822.2|0
1687741500000|2023-06-26 01:05:00|3832.4|3823.4|3833.4|3824.4|3834.5|3825.5|3832.2|3823.2|0
1687741800000|2023-06-26 01:10:00|3833.3|3824.3|3832.3|3823.3|3833.7|3824.7|3832.1|3823.1|0
1687742100000|2023-06-26 01:15:00|3832.8|3823.8|3860.2|3856.2|3861.7|3857.7|3830.2|3823.8|2203
1687742400000|2023-06-26 01:20:00|3859.7|3855.7|3861.2|3857.2|3862.7|3858.7|3850.7|3846.7|2241
1687742700000|2023-06-26 01:25:00|3861.7|3857.7|3854.7|3850.7|3861.7|3857.7|3853.7|3849.7|2129
1687743000000|2023-06-26 01:30:00|3855.2|3851.2|3887.7|3883.7|3893.7|3889.7|3849.7|3845.7|4116
1687743300000|2023-06-26 01:35:00|3887.2|3883.2|3919.2|3915.2|3922.2|3918.2|3879.7|3875.7|2581
1687743600000|2023-06-26 01:40:00|3918.7|3914.7|3917.7|3913.7|3919.7|3915.7|3901.7|3897.7|2234
1687743900000|2023-06-26 01:45:00|3916.7|3912.7|3895.7|3891.7|3922.7|3918.7|3894.7|3890.7|2918
1687744200000|2023-06-26 01:50:00|3895.2|3891.2|3887.7|3883.7|3899.7|3895.7|3886.2|3882.2|2262
1687744500000|2023-06-26 01:55:00|3886.7|3882.7|3864.7|3860.7|3889.7|3885.7|3864.7|3860.7|1718
1687744800000|2023-06-26 02:00:00|3865.2|3861.2|3887.2|3883.2|3894.2|3890.2|3865.2|3861.2|1632
1687745100000|2023-06-26 02:05:00|3886.2|3882.2|3870.7|3866.7|3891.7|3887.7|3870.2|3866.2|1810
1687745400000|2023-06-26 02:10:00|3871.2|3867.2|3891.2|3887.2|3892.2|3888.2|3870.7|3866.7|2234
1687745700000|2023-06-26 02:15:00|3890.7|3886.7|3880.7|3876.7|3892.2|3888.2|3878.7|3874.7|916
1687746000000|2023-06-26 02:20:00|3881.2|3877.2|3880.7|3876.7|3885.7|3881.7|3873.2|3869.2|946
1687746300000|2023-06-26 02:25:00|3879.7|3875.7|3877.7|3873.7|3880.7|3876.7|3869.2|3865.2|861
1687746600000|2023-06-26 02:30:00|3877.2|3873.2|3872.2|3868.2|3878.7|3874.7|3868.7|3864.7|1285
1687746900000|2023-06-26 02:35:00|3871.7|3867.7|3865.7|3861.7|3876.7|3872.7|3865.2|3861.2|743
1687747200000|2023-06-26 02:40:00|3866.2|3862.2|3853.2|3849.2|3869.2|3865.2|3851.7|3847.7|1245
1687747500000|2023-06-26 02:45:00|3852.7|3848.7|3871.2|3867.2|3871.2|3867.2|3851.7|3847.7|1951
1687747800000|2023-06-26 02:50:00|3871.7|3867.7|3875.7|3871.7|3878.2|3874.2|3869.7|3865.7|8507
1687748100000|2023-06-26 02:55:00|3876.2|3872.2|3879.7|3875.7|3880.7|3876.7|3869.7|3865.7|855
1687748400000|2023-06-26 03:00:00|3880.2|3876.2|3877.7|3873.7|3880.7|3876.7|3873.2|3869.2|714
1687748700000|2023-06-26 03:05:00|3877.2|3873.2|3886.7|3882.7|3888.7|3884.7|3876.7|3872.7|797
1687749000000|2023-06-26 03:10:00|3887.2|3883.2|3892.7|3888.7|3894.7|3890.7|3887.2|3883.2|900
1687749300000|2023-06-26 03:15:00|3892.2|3888.2|3900.2|3896.2|3901.7|3897.7|3890.7|3886.7|3973
1687749600000|2023-06-26 03:20:00|3899.7|3895.7|3902.7|3898.7|3904.7|3900.7|3891.2|3887.2|3006
1687749900000|2023-06-26 03:25:00|3902.2|3898.2|3898.7|3894.7|3904.7|3900.7|3892.7|3888.7|727
1687750200000|2023-06-26 03:30:00|3899.2|3895.2|3897.7|3893.7|3900.2|3896.2|3893.2|3889.2|526
1687750500000|2023-06-26 03:35:00|3898.2|3894.2|3896.7|3892.7|3901.7|3897.7|3893.7|3889.7|459
1687750800000|2023-06-26 03:40:00|3895.7|3891.7|3889.3|3885.3|3896.7|3892.7|3887.7|3883.7|904
1687751100000|2023-06-26 03:45:00|3889.8|3885.8|3893.3|3889.3|3894.3|3890.3|3888.3|3884.3|443
1687751400000|2023-06-26 03:50:00|3893.8|3889.8|3891.3|3887.3|3897.3|3893.3|3890.3|3886.3|428
1687751700000|2023-06-26 03:55:00|3891.8|3887.8|3891.3|3887.3|3894.3|3890.3|3890.8|3886.8|249
1687752000000|2023-06-26 04:00:00|3894.3|3885.3|3894.1|3885.1|3894.3|3885.3|3893.8|3884.8|0
1687752300000|2023-06-26 04:05:00|3894.2|3885.2|3894.3|3885.3|3894.5|3885.5|3894.1|3885.1|0
1687752600000|2023-06-26 04:10:00|3894.4|3885.4|3894.1|3885.1|3894.5|3885.5|3894.1|3885.1|0
1687752900000|2023-06-26 04:15:00|3894.3|3885.3|3894.1|3885.1|3894.3|3885.3|3894|3885|0
1687753200000|2023-06-26 04:20:00|3894|3885|3893.4|3884.4|3894|3885|3893.3|3884.3|0
1687753500000|2023-06-26 04:25:00|3893.5|3884.5|3893|3884|3893.6|3884.6|3892.9|3883.9|0
1687753800000|2023-06-26 04:30:00|3892.9|3883.9|3893.3|3884.3|3893.6|3884.6|3892.9|3883.9|0
1687754100000|2023-06-26 04:35:00|3893.4|3884.4|3893.4|3884.4|3893.6|3884.6|3893.2|3884.2|0
1687754400000|2023-06-26 04:40:00|3893.5|3884.5|3893.3|3884.3|3893.8|3884.8|3893|3884|0
1687754700000|2023-06-26 04:45:00|3893.1|3884.1|3892.9|3883.9|3893.3|3884.3|3892.7|3883.7|0
1687755000000|2023-06-26 04:50:00|3893|3884|3892.7|3883.7|3893|3884|3892.6|3883.6|0
1687755300000|2023-06-26 04:55:00|3892.1|3883.1|3892.6|3883.6|3892.6|3883.6|3891.9|3882.9|0
1687755600000|2023-06-26 05:00:00|3889.8|3885.8|3876.8|3872.8|3892.3|3888.3|3873.3|3869.3|1338
1687755900000|2023-06-26 05:05:00|3877.3|3873.3|3876.8|3872.8|3884.3|3880.3|3876.3|3872.3|960
1687756200000|2023-06-26 05:10:00|3877.3|3873.3|3871.3|3867.3|3881.3|3877.3|3870.3|3866.3|696
1687756500000|2023-06-26 05:15:00|3870.8|3866.8|3876.3|3872.3|3877.3|3873.3|3870.8|3866.8|630
1687756800000|2023-06-26 05:20:00|3875.8|3871.8|3871.3|3867.3|3882.8|3878.8|3870.3|3866.3|937
1687757100000|2023-06-26 05:25:00|3870.8|3866.8|3874.8|3870.8|3878.3|3874.3|3868.8|3864.8|773
1687757400000|2023-06-26 05:30:00|3875.3|3871.3|3878.3|3874.3|3881.3|3877.3|3871.3|3867.3|611
1687757700000|2023-06-26 05:35:00|3877.3|3873.3|3870.3|3866.3|3877.3|3873.3|3869.3|3865.3|634
1687758000000|2023-06-26 05:40:00|3870.8|3866.8|3869.8|3865.8|3874.3|3870.3|3866.3|3862.3|713
1687758300000|2023-06-26 05:45:00|3869.3|3865.3|3873.3|3869.3|3876.3|3872.3|3869.3|3865.3|546
1687758600000|2023-06-26 05:50:00|3872.8|3868.8|3880.3|3876.3|3882.3|3878.3|3870.3|3866.3|752
1687758900000|2023-06-26 05:55:00|3879.3|3875.3|3872.3|3868.3|3882.3|3878.3|3871.3|3867.3|639
1687759200000|2023-06-26 06:00:00|3872.8|3868.8|3868.3|3864.3|3873.3|3869.3|3865.3|3861.3|770
1687759500000|2023-06-26 06:05:00|3867.8|3863.8|3871.3|3867.3|3871.3|3867.3|3865.8|3861.8|701
1687759800000|2023-06-26 06:10:00|3870.8|3866.8|3865.3|3861.3|3872.3|3868.3|3863.8|3859.8|1239
1687760100000|2023-06-26 06:15:00|3864.3|3860.3|3863.3|3859.3|3866.3|3862.3|3861.8|3857.8|2103
1687760400000|2023-06-26 06:20:00|3863.8|3859.8|3874.3|3870.3|3874.3|3870.3|3862.3|3858.3|1681
1687760700000|2023-06-26 06:25:00|3873.3|3869.3|3874.3|3870.3|3878.3|3874.3|3871.3|3867.3|1408
1687761000000|2023-06-26 06:30:00|3873.3|3869.3|3879.3|3875.3|3881.3|3877.3|3872.3|3868.3|1237
1687761300000|2023-06-26 06:35:00|3878.3|3874.3|3878.3|3874.3|3884.3|3880.3|3878.3|3874.3|13499
1687761600000|2023-06-26 06:40:00|3878.8|3874.8|3881.8|3877.8|3882.8|3878.8|3876.3|3872.3|1959
1687761900000|2023-06-26 06:45:00|3881.3|3877.3|3879.8|3875.8|3884.8|3880.8|3879.8|3875.8|733
1687762200000|2023-06-26 06:50:00|3880.3|3876.3|3873.3|3869.3|3882.3|3878.3|3873.3|3869.3|893
1687762500000|2023-06-26 06:55:00|3874.3|3870.3|3877.3|3873.3|3878.3|3874.3|3873.8|3869.8|494
1687762800000|2023-06-26 07:00:00|3876.3|3872.3|3872.3|3868.3|3877.3|3873.3|3870.3|3866.3|800
1687763100000|2023-06-26 07:05:00|3867.8|3863.8|3871.3|3867.3|3873.3|3869.3|3862.8|3858.8|2966
1687763400000|2023-06-26 07:10:00|3872.3|3868.3|3875.3|3871.3|3880.3|3876.3|3871.3|3867.3|700
1687763700000|2023-06-26 07:15:00|3875.8|3871.8|3874.3|3870.3|3880.3|3876.3|3872.3|3868.3|1058
1687764000000|2023-06-26 07:20:00|3874.8|3870.8|3873.3|3869.3|3877.3|3873.3|3871.3|3867.3|812
1687764300000|2023-06-26 07:25:00|3874.3|3870.3|3871.3|3867.3|3875.3|3871.3|3869.3|3865.3|948
1687764600000|2023-06-26 07:30:00|3870.8|3866.8|3865.3|3861.3|3870.8|3866.8|3861.3|3857.3|3100
1687764900000|2023-06-26 07:35:00|3864.8|3860.8|3865.3|3861.3|3870.3|3866.3|3861.8|3857.8|1361
1687765200000|2023-06-26 07:40:00|3866.3|3862.3|3872.3|3868.3|3875.3|3871.3|3866.3|3862.3|1276
1687765500000|2023-06-26 07:45:00|3873.3|3869.3|3883.3|3879.3|3887.3|3883.3|3873.3|3869.3|2238
1687765800000|2023-06-26 07:50:00|3882.8|3878.8|3880.3|3876.3|3886.3|3882.3|3879.3|3875.3|1952
1687766100000|2023-06-26 07:55:00|3879.3|3875.3|3882.3|3878.3|3882.3|3878.3|3877.3|3873.3|2650
1687766400000|2023-06-26 08:00:00|3881.8|3877.8|3874.3|3870.3|3881.8|3877.8|3871.3|3867.3|1314
1687766700000|2023-06-26 08:05:00|3873.3|3869.3|3869.3|3865.3|3874.3|3870.3|3867.3|3863.3|690
1687767000000|2023-06-26 08:10:00|3868.3|3864.3|3872.3|3868.3|3873.3|3869.3|3868.3|3864.3|656
1687767300000|2023-06-26 08:15:00|3873.3|3869.3|3872.8|3868.8|3876.8|3872.8|3872.3|3868.3|11815
1687767600000|2023-06-26 08:20:00|3872.3|3868.3|3875.3|3871.3|3876.8|3872.8|3872.3|3868.3|2190
1687767900000|2023-06-26 08:25:00|3874.8|3870.8|3876.8|3872.8|3877.8|3873.8|3872.8|3868.8|4704
1687768200000|2023-06-26 08:30:00|3879.1|3870.1|3881.1|3872.1|3881.2|3872.2|3877.2|3868.2|6
1687768500000|2023-06-26 08:35:00|3881|3872|3884.2|3875.2|3885.3|3876.3|3880.7|3871.7|0
1687768800000|2023-06-26 08:40:00|3884.1|3875.1|3881.3|3872.3|3884.2|3875.2|3881.3|3872.3|0
1687769100000|2023-06-26 08:45:00|3881.2|3872.2|3882.8|3873.8|3882.8|3873.8|3878.3|3869.3|0
1687769400000|2023-06-26 08:50:00|3882.7|3873.7|3884|3875|3884|3875|3882.2|3873.2|0
1687769700000|2023-06-26 08:55:00|3884.2|3875.2|3884.1|3875.1|3884.8|3875.8|3883.5|3874.5|0
1687770000000|2023-06-26 09:00:00|3884.2|3875.2|3885.2|3876.2|3885.2|3876.2|3884|3875|0
1687770300000|2023-06-26 09:05:00|3885.1|3876.1|3885.7|3876.7|3886.4|3877.4|3884.9|3875.9|0
1687770600000|2023-06-26 09:10:00|3885.6|3876.6|3885.8|3876.8|3886.7|3877.7|3885.6|3876.6|0
1687770900000|2023-06-26 09:15:00|3885.7|3876.7|3877.8|3869.8|3885.8|3876.8|3875.8|3863.8|14
1687771200000|2023-06-26 09:20:00|3876.8|3870.8|3877.8|3869.8|3877.8|3870.8|3876.8|3868.8|3
1687771500000|2023-06-26 09:25:00|3878.8|3870.8|3877.8|3869.8|3879.8|3871.8|3876.8|3869.8|0
1687771800000|2023-06-26 09:30:00|3878.8|3870.8|3880.8|3872.8|3880.8|3873.8|3877.8|3869.8|5
1687772100000|2023-06-26 09:35:00|3879.8|3873.8|3882.8|3875.8|3883.8|3875.8|3878.8|3870.8|20
1687772400000|2023-06-26 09:40:00|3883.8|3874.8|3882.8|3875.8|3884.8|3876.8|3881.8|3874.8|5
1687772700000|2023-06-26 09:45:00|3883.8|3874.8|3882.8|3875.8|3884.8|3876.8|3882.8|3874.8|8
1687773000000|2023-06-26 09:50:00|3883.8|3876.8|3881.8|3873.8|3883.8|3876.8|3879.8|3872.8|45
1687773300000|2023-06-26 09:55:00|3880.8|3872.8|3881.8|3873.8|3882.8|3875.8|3879.8|3871.8|22
1687773600000|2023-06-26 10:00:00|3880.8|3872.8|3879.8|3871.8|3881.8|3873.8|3878.8|3871.8|5
1687773900000|2023-06-26 10:05:00|3878.8|3872.8|3879.8|3871.8|3879.8|3872.8|3877.8|3870.8|3
1687774200000|2023-06-26 10:10:00|3878.8|3872.8|3879.8|3871.8|3880.8|3873.8|3878.8|3871.8|1
1687774500000|2023-06-26 10:15:00|3878.8|3872.8|3878.8|3871.8|3879.8|3872.8|3877.8|3870.8|1
1687774800000|2023-06-26 10:20:00|3877.8|3870.8|3878.8|3870.8|3878.8|3871.8|3877.8|3870.8|4
1687775100000|2023-06-26 10:25:00|3877.8|3871.8|3878.8|3870.8|3878.8|3871.8|3877.8|3870.8|261
1687775400000|2023-06-26 10:30:00|3877.8|3871.8|3878.8|3870.8|3879.8|3871.8|3877.8|3870.8|2
1687775700000|2023-06-26 10:35:00|3877.8|3871.8|3881.8|3873.8|3882.8|3874.8|3877.8|3871.8|5
1687776000000|2023-06-26 10:40:00|3882.8|3874.8|3882.8|3875.8|3883.8|3875.8|3881.8|3873.8|3
1687776300000|2023-06-26 10:45:00|3883.8|3874.8|3881.8|3873.8|3883.8|3875.8|3880.8|3872.8|1
1687776600000|2023-06-26 10:50:00|3882.8|3874.8|3882.8|3875.8|3882.8|3875.8|3880.8|3873.8|1
1687776900000|2023-06-26 10:55:00|3883.8|3874.8|3883.8|3876.8|3884.8|3876.8|3883.8|3874.8|1
1687777200000|2023-06-26 11:00:00|3884.8|3875.8|3884.8|3876.8|3885.8|3878.8|3883.8|3875.8|11
1687777500000|2023-06-26 11:05:00|3883.8|3875.8|3882.8|3875.8|3883.8|3876.8|3880.8|3873.8|16
1687777800000|2023-06-26 11:10:00|3883.8|3874.8|3883.8|3875.8|3883.8|3876.8|3881.8|3874.8|3
1687778100000|2023-06-26 11:15:00|3882.8|3876.8|3883.8|3875.8|3883.8|3876.8|3882.8|3874.8|0
1687778400000|2023-06-26 11:20:00|3882.8|3876.8|3883.8|3875.8|3884.8|3877.8|3882.8|3875.8|0
1687778700000|2023-06-26 11:25:00|3882.8|3874.8|3883.8|3875.8|3883.8|3876.8|3882.8|3874.8|6
1687779000000|2023-06-26 11:30:00|3884.8|3876.8|3884.8|3876.8|3884.8|3876.8|3880.8|3873.8|4
1687779300000|2023-06-26 11:35:00|3883.8|3875.8|3884.8|3876.8|3884.8|3876.8|3883.8|3875.8|2
1687779600000|2023-06-26 11:40:00|3883.8|3875.8|3884.8|3876.8|3884.8|3877.8|3883.8|3875.8|3
1687779900000|2023-06-26 11:45:00|3885.8|3877.8|3884.8|3877.8|3885.8|3878.8|3884.8|3876.8|2
1687780200000|2023-06-26 11:50:00|3885.8|3876.8|3885.8|3877.8|3885.8|3877.8|3883.8|3876.8|15
1687780500000|2023-06-26 11:55:00|3886.8|3878.8|3883.8|3875.8|3886.8|3878.8|3882.8|3875.8|12
1687780800000|2023-06-26 12:00:00|3882.8|3874.8|3883.8|3875.8|3884.8|3876.8|3881.8|3874.8|4
1687781100000|2023-06-26 12:05:00|3882.8|3874.8|3880.8|3872.8|3883.8|3874.8|3880.8|3872.8|0
1687781400000|2023-06-26 12:10:00|3881.8|3873.8|3881.8|3874.8|3881.8|3874.8|3880.8|3872.8|8
1687781700000|2023-06-26 12:15:00|3882.8|3873.8|3883.8|3875.8|3883.8|3875.8|3881.8|3873.8|3
1687782000000|2023-06-26 12:20:00|3884.8|3876.8|3884.8|3876.8|3885.8|3878.8|3883.8|3875.8|5
1687782300000|2023-06-26 12:25:00|3883.8|3877.8|3884.8|3876.8|3885.8|3878.8|3883.8|3876.8|1
1687782600000|2023-06-26 12:30:00|3885.8|3877.8|3885.8|3877.8|3885.8|3878.8|3884.8|3877.8|0
1687782900000|2023-06-26 12:35:00|3886.8|3878.8|3885.8|3877.8|3886.8|3878.8|3883.8|3876.8|0
1687783200000|2023-06-26 12:40:00|3884.8|3876.8|3884.8|3876.8|3885.8|3877.8|3884.8|3876.8|3
1687783500000|2023-06-26 12:45:00|3883.8|3877.8|3884.8|3876.8|3884.8|3877.8|3883.8|3876.8|0
1687783800000|2023-06-26 12:50:00|3883.8|3877.8|3884.8|3877.8|3884.8|3877.8|3883.8|3876.8|4
1687784100000|2023-06-26 12:55:00|3883.8|3876.8|3883.8|3877.8|3884.8|3877.8|3883.8|3876.8|1
1687784400000|2023-06-26 13:00:00|3883.3|3877.3|3884.3|3878.3|3884.8|3878.8|3883.3|3877.3|12
1687784700000|2023-06-26 13:05:00|3884.8|3878.8|3883.3|3877.3|3884.8|3878.8|3882.8|3876.8|0
1687785000000|2023-06-26 13:10:00|3883.8|3877.8|3884.8|3878.8|3884.8|3878.8|3883.3|3877.3|5
1687785300000|2023-06-26 13:15:00|3884.3|3878.3|3884.8|3878.8|3884.8|3878.8|3883.3|3877.3|10
1687785600000|2023-06-26 13:20:00|3884.3|3878.3|3888.3|3882.3|3888.3|3882.3|3884.3|3878.3|40
1687785900000|2023-06-26 13:25:00|3886.8|3880.8|3884.8|3878.8|3886.8|3880.8|3880.3|3874.3|34
1687786200000|2023-06-26 13:30:00|3883.8|3877.8|3894.8|3888.8|3894.8|3888.8|3878.8|3872.8|168
1687786500000|2023-06-26 13:35:00|3894.3|3888.3|3907.8|3901.8|3908.8|3902.8|3892.3|3886.3|273
1687786800000|2023-06-26 13:40:00|3907.3|3901.3|3908.8|3902.8|3912.3|3906.3|3903.3|3897.3|216
1687787100000|2023-06-26 13:45:00|3908.3|3902.3|3903.3|3897.3|3912.3|3906.3|3902.3|3896.3|104
1687787400000|2023-06-26 13:50:00|3903.8|3897.8|3910.8|3904.8|3914.3|3908.3|3899.8|3893.8|118
1687787700000|2023-06-26 13:55:00|3911.3|3905.3|3905.3|3899.3|3911.8|3905.8|3904.3|3898.3|2837
1687788000000|2023-06-26 14:00:00|3904.3|3898.3|3898.3|3892.3|3905.3|3899.3|3897.3|3891.3|5562
1687788300000|2023-06-26 14:05:00|3898.8|3892.8|3897.3|3891.3|3903.8|3897.8|3896.3|3890.3|72
1687788600000|2023-06-26 14:10:00|3896.3|3890.3|3891.3|3885.3|3896.3|3890.3|3884.3|3878.3|214
1687788900000|2023-06-26 14:15:00|3890.8|3884.8|3889.3|3883.3|3894.8|3888.8|3888.3|3882.3|78
1687789200000|2023-06-26 14:20:00|3888.8|3882.8|3886.3|3880.3|3889.3|3883.3|3884.8|3878.8|83
1687789500000|2023-06-26 14:25:00|3886.8|3880.8|3885.8|3879.8|3889.8|3883.8|3884.8|3878.8|77
1687789800000|2023-06-26 14:30:00|3885.3|3879.3|3885.3|3879.3|3887.8|3881.8|3881.3|3875.3|86
1687790100000|2023-06-26 14:35:00|3885.8|3879.8|3884.3|3878.3|3887.3|3881.3|3882.3|3876.3|53
1687790400000|2023-06-26 14:40:00|3882.8|3876.8|3882.3|3876.3|3884.3|3878.3|3877.8|3871.8|90
1687790700000|2023-06-26 14:45:00|3881.8|3875.8|3886.3|3880.3|3886.3|3880.3|3878.3|3872.3|81
1687791000000|2023-06-26 14:50:00|3885.8|3879.8|3886.8|3880.8|3889.3|3883.3|3883.3|3877.3|104
1687791300000|2023-06-26 14:55:00|3886.3|3880.3|3885.3|3879.3|3887.3|3881.3|3882.8|3876.8|44
1687791600000|2023-06-26 15:00:00|3885.8|3879.8|3888.3|3882.3|3889.8|3883.8|3884.3|3878.3|58
1687791900000|2023-06-26 15:05:00|3887.8|3881.8|3887.3|3881.3|3893.3|3887.3|3885.3|3879.3|77
1687792200000|2023-06-26 15:10:00|3886.3|3880.3|3888.3|3882.3|3892.3|3886.3|3886.3|3880.3|34
1687792500000|2023-06-26 15:15:00|3887.8|3881.8|3882.3|3876.3|3888.3|3882.3|3882.3|3876.3|82
1687792800000|2023-06-26 15:20:00|3882.8|3876.8|3878.3|3872.3|3883.3|3877.3|3875.3|3869.3|85
1687793100000|2023-06-26 15:25:00|3878.8|3872.8|3879.8|3873.8|3882.8|3876.8|3878.3|3872.3|52
1687793400000|2023-06-26 15:30:00|3879.3|3873.3|3883.8|3877.8|3885.3|3879.3|3878.3|3872.3|54
1687793700000|2023-06-26 15:35:00|3884.3|3878.3|3886.3|3880.3|3888.8|3882.8|3883.8|3877.8|39
1687794000000|2023-06-26 15:40:00|3885.8|3879.8|3883.3|3877.3|3887.3|3881.3|3882.3|3876.3|31
1687794300000|2023-06-26 15:45:00|3883.8|3877.8|3887.3|3881.3|3888.8|3882.8|3883.8|3877.8|61
1687794600000|2023-06-26 15:50:00|3887.8|3881.8|3890.8|3884.8|3891.3|3885.3|3886.3|3880.3|56
1687794900000|2023-06-26 15:55:00|3890.3|3884.3|3890.8|3884.8|3891.3|3885.3|3888.3|3882.3|129
1687795200000|2023-06-26 16:00:00|3890.3|3884.3|3885.3|3879.3|3890.8|3884.8|3885.3|3879.3|58
1687795500000|2023-06-26 16:05:00|3884.3|3878.3|3878.3|3872.3|3884.3|3878.3|3878.3|3872.3|199
1687795800000|2023-06-26 16:10:00|3877.8|3871.8|3880.8|3874.8|3881.3|3875.3|3875.3|3869.3|125
1687796100000|2023-06-26 16:15:00|3880.3|3874.3|3877.3|3871.3|3884.3|3878.3|3877.3|3871.3|47
1687796400000|2023-06-26 16:20:00|3877.8|3871.8|3876.8|3870.8|3878.8|3872.8|3875.3|3869.3|68
1687796700000|2023-06-26 16:25:00|3876.3|3870.3|3873.8|3867.8|3876.8|3870.8|3873.3|3867.3|64
1687797000000|2023-06-26 16:30:00|3873.3|3867.3|3874.8|3868.8|3875.3|3869.3|3873.3|3867.3|34
1687797300000|2023-06-26 16:35:00|3874.3|3868.3|3876.8|3870.8|3879.3|3873.3|3874.3|3868.3|44
1687797600000|2023-06-26 16:40:00|3876.3|3870.3|3877.3|3871.3|3878.3|3872.3|3874.8|3868.8|22
1687797900000|2023-06-26 16:45:00|3876.8|3870.8|3881.3|3875.3|3881.8|3875.8|3876.3|3870.3|65
1687798200000|2023-06-26 16:50:00|3881.8|3875.8|3887.8|3881.8|3887.8|3881.8|3880.8|3874.8|41
1687798500000|2023-06-26 16:55:00|3888.3|3882.3|3890.8|3884.8|3893.3|3887.3|3886.8|3880.8|12
1687798800000|2023-06-26 17:00:00|3890.3|3884.3|3889.8|3883.8|3892.8|3886.8|3889.3|3883.3|8
1687799100000|2023-06-26 17:05:00|3890.3|3884.3|3892.8|3886.8|3893.3|3887.3|3889.8|3883.8|18
1687799400000|2023-06-26 17:10:00|3893.3|3887.3|3890.8|3884.8|3894.3|3888.3|3890.3|3884.3|23
1687799700000|2023-06-26 17:15:00|3890.3|3884.3|3888.3|3882.3|3890.8|3884.8|3888.3|3882.3|32
1687800000000|2023-06-26 17:20:00|3888.8|3882.8|3887.3|3881.3|3889.3|3883.3|3887.3|3881.3|19
1687800300000|2023-06-26 17:25:00|3886.8|3880.8|3891.3|3885.3|3892.3|3886.3|3886.3|3880.3|9
1687800600000|2023-06-26 17:30:00|3890.8|3884.8|3887.3|3881.3|3891.3|3885.3|3886.8|3880.8|7
1687800900000|2023-06-26 17:35:00|3887.8|3881.8|3888.8|3882.8|3889.3|3883.3|3886.3|3880.3|4
1687801200000|2023-06-26 17:40:00|3888.3|3882.3|3887.3|3881.3|3889.3|3883.3|3886.8|3880.8|4
1687801500000|2023-06-26 17:45:00|3887.8|3881.8|3888.3|3882.3|3889.3|3883.3|3887.3|3881.3|4
1687801800000|2023-06-26 17:50:00|3887.8|3881.8|3887.3|3881.3|3888.3|3882.3|3886.3|3880.3|5
1687802100000|2023-06-26 17:55:00|3886.8|3880.8|3886.3|3880.3|3888.3|3882.3|3886.3|3880.3|1
1687802400000|2023-06-26 18:00:00|3885.8|3879.8|3886.8|3880.8|3887.3|3881.3|3885.3|3879.3|5
1687802700000|2023-06-26 18:05:00|3886.3|3880.3|3885.3|3879.3|3886.3|3880.3|3884.3|3878.3|6
1687803000000|2023-06-26 18:10:00|3885.8|3879.8|3887.3|3881.3|3889.3|3883.3|3885.8|3879.8|16
1687803300000|2023-06-26 18:15:00|3886.8|3880.8|3884.8|3878.8|3887.3|3881.3|3884.8|3878.8|6
1687803600000|2023-06-26 18:20:00|3884.3|3878.3|3885.3|3879.3|3886.3|3880.3|3884.3|3878.3|2
1687803900000|2023-06-26 18:25:00|3884.8|3878.8|3888.3|3882.3|3888.8|3882.8|3884.8|3878.8|19
1687804200000|2023-06-26 18:30:00|3888.8|3882.8|3891.3|3885.3|3891.3|3885.3|3888.3|3882.3|6
1687804500000|2023-06-26 18:35:00|3890.8|3884.8|3893.3|3887.3|3893.3|3887.3|3889.8|3883.8|7
1687804800000|2023-06-26 18:40:00|3892.3|3886.3|3891.8|3885.8|3893.3|3887.3|3891.8|3885.8|3
1687805100000|2023-06-26 18:45:00|3892.3|3886.3|3891.3|3885.3|3892.3|3886.3|3890.3|3884.3|1
1687805400000|2023-06-26 18:50:00|3891.8|3885.8|3889.8|3883.8|3892.3|3886.3|3888.8|3882.8|11
1687805700000|2023-06-26 18:55:00|3890.3|3884.3|3894.7|3885.7|3895.8|3889.8|3889.8|3883.8|261
1687806000000|2023-06-26 19:00:00|3894.8|3885.8|3895|3886|3895.7|3886.7|3894.6|3885.6|0
1687806300000|2023-06-26 19:05:00|3895.1|3886.1|3895.7|3886.7|3895.8|3886.8|3895|3886|0
1687806600000|2023-06-26 19:10:00|3895.6|3886.6|3895.5|3886.5|3895.7|3886.7|3895.3|3886.3|0
1687806900000|2023-06-26 19:15:00|3895.6|3886.6|3896.1|3887.1|3896.2|3887.2|3895.3|3886.3|0
1687807200000|2023-06-26 19:20:00|3896|3887|3895.2|3886.2|3896.9|3887.9|3894.9|3885.9|0
1687807500000|2023-06-26 19:25:00|3895.1|3886.1|3896.5|3887.5|3897.2|3888.2|3895|3886|0
1687807800000|2023-06-26 19:30:00|3896.4|3887.4|3896.7|3887.7|3897.4|3888.4|3895.6|3886.6|0
1687808100000|2023-06-26 19:35:00|3896.6|3887.6|3897.8|3888.8|3898|3889|3896.6|3887.6|0
1687808400000|2023-06-26 19:40:00|3897.2|3888.2|3892.5|3883.5|3897.2|3888.2|3892.5|3883.5|0
1687808700000|2023-06-26 19:45:00|3892.4|3883.4|3890.7|3881.7|3892.4|3883.4|3888.2|3879.2|0
1687809000000|2023-06-26 19:50:00|3890.5|3881.5|3887.5|3878.5|3890.5|3881.5|3886.7|3877.7|0
1687809300000|2023-06-26 19:55:00|3887.4|3878.4|3883.9|3874.9|3887.4|3878.4|3882.3|3873.3|0
1687809600000|2023-06-26 20:00:00|3884|3875|3885.6|3876.6|3887.3|3878.3|3884|3875|0
1687809900000|2023-06-26 20:05:00|3885.8|3876.8|3886.2|3877.2|3886.7|3877.7|3885.3|3876.3|0
1687810200000|2023-06-26 20:10:00|3886.3|3877.3|3886.5|3877.5|3887.8|3878.8|3885.6|3876.6|0
1687810500000|2023-06-26 20:15:00|3886.4|3877.4|3886.5|3877.5|3886.9|3877.9|3886|3877|0
1687810800000|2023-06-26 20:20:00|3886.4|3877.4|3886.2|3877.2|3886.5|3877.5|3886|3877|0
1687811100000|2023-06-26 20:25:00|3886|3877|3885.9|3876.9|3886.3|3877.3|3885.7|3876.7|0
1687811400000|2023-06-26 20:30:00|3886|3877|3886|3877|3886.5|3877.5|3886|3877|0
1687811700000|2023-06-26 20:35:00|3885.9|3876.9|3885.8|3876.8|3886|3877|3885.4|3876.4|0
1687812000000|2023-06-26 20:40:00|3885.9|3876.9|3885.6|3876.6|3886|3877|3885.4|3876.4|0
1687812300000|2023-06-26 20:45:00|3885.8|3876.8|3886|3877|3886.5|3877.5|3885.8|3876.8|0
1687812600000|2023-06-26 20:50:00|3885.8|3876.8|3886.7|3877.7|3886.9|3877.9|3885.6|3876.6|0
1687812900000|2023-06-26 20:55:00|3886.8|3877.8|3886.7|3877.7|3886.9|3877.9|3886.4|3877.4|0
1687813200000|2023-06-26 21:00:00|3886.3|3877.3|3886.4|3877.4|3886.5|3877.5|3886.2|3877.2|0
1687813500000|2023-06-26 21:05:00|3886.3|3877.3|3886.6|3877.6|3886.6|3877.6|3886.2|3877.2|0
1687813800000|2023-06-26 21:10:00|3886.5|3877.5|3886.3|3877.3|3886.6|3877.6|3886.3|3877.3|0
1687814100000|2023-06-26 21:15:00|3886.4|3877.4|3886.4|3877.4|3886.5|3877.5|3886.3|3877.3|0
1687814400000|2023-06-26 21:20:00|3886.2|3877.2|3886.2|3877.2|3886.2|3877.2|3886.2|3877.2|0
1687814700000|2023-06-26 21:25:00|3886.3|3877.3|3886.3|3877.3|3886.3|3877.3|3886.3|3877.3|0
1687815600000|2023-06-26 21:40:00|3886.2|3877.2|3886.1|3877.1|3886.2|3877.2|3886|3877|0
1687815900000|2023-06-26 21:45:00|3886.2|3877.2|3886.2|3877.2|3886.3|3877.3|3886.2|3877.2|0
1687816200000|2023-06-26 21:50:00|3886.3|3877.3|3886.5|3877.5|3886.6|3877.6|3886.3|3877.3|0
1687816500000|2023-06-26 21:55:00|3886.4|3877.4|3886.4|3877.4|3886.5|3877.5|3886.3|3877.3|0
1687816800000|2023-06-26 22:00:00|3887.1|3878.1|3886.9|3877.9|3888|3879|3886.8|3877.8|0
1687817100000|2023-06-26 22:05:00|3886.7|3877.7|3886.7|3877.7|3887.1|3878.1|3886.5|3877.5|0
1687817400000|2023-06-26 22:10:00|3886.8|3877.8|3887.5|3878.5|3887.6|3878.6|3886.5|3877.5|0
1687817700000|2023-06-26 22:15:00|3887.6|3878.6|3887.3|3878.3|3887.6|3878.6|3886.9|3877.9|0
1687818000000|2023-06-26 22:20:00|3887.4|3878.4|3886.5|3877.5|3887.5|3878.5|3886.4|3877.4|0
1687818300000|2023-06-26 22:25:00|3886.6|3877.6|3886.4|3877.4|3886.9|3877.9|3886.2|3877.2|0
1687818600000|2023-06-26 22:30:00|3886.5|3877.5|3886.4|3877.4|3886.5|3877.5|3885.8|3876.8|0
1687818900000|2023-06-26 22:35:00|3886.5|3877.5|3887.3|3878.3|3887.5|3878.5|3886.5|3877.5|0
1687819200000|2023-06-26 22:40:00|3887.4|3878.4|3887.6|3878.6|3887.7|3878.7|3886.9|3877.9|0
1687819500000|2023-06-26 22:45:00|3887.5|3878.5|3887.3|3878.3|3887.5|3878.5|3887.1|3878.1|0
1687819800000|2023-06-26 22:50:00|3887.4|3878.4|3887.6|3878.6|3887.6|3878.6|3887.3|3878.3|0
1687820100000|2023-06-26 22:55:00|3887.5|3878.5|3888.2|3879.2|3888.2|3879.2|3887.5|3878.5|0
1687820400000|2023-06-26 23:00:00|3888|3879|3888.4|3879.4|3888.5|3879.5|3888|3879|0
1687820700000|2023-06-26 23:05:00|3888.5|3879.5|3888.5|3879.5|3888.7|3879.7|3888.4|3879.4|0
1687821000000|2023-06-26 23:10:00|3888.4|3879.4|3888.5|3879.5|3888.5|3879.5|3888.2|3879.2|0
1687821300000|2023-06-26 23:15:00|3888.4|3879.4|3888.7|3879.7|3889.1|3880.1|3888.4|3879.4|0
1687821600000|2023-06-26 23:20:00|3888.8|3879.8|3888.5|3879.5|3888.8|3879.8|3888.4|3879.4|0
1687821900000|2023-06-26 23:25:00|3888.7|3879.7|3888.7|3879.7|3888.7|3879.7|3888.4|3879.4|0
1687822200000|2023-06-26 23:30:00|3888.9|3879.9|3888.9|3879.9|3889.1|3880.1|3888.7|3879.7|0
1687822500000|2023-06-26 23:35:00|3888.7|3879.7|3889.2|3880.2|3889.2|3880.2|3888.7|3879.7|0
1687822800000|2023-06-26 23:40:00|3889|3880|3889.7|3880.7|3889.8|3880.8|3889|3880|0
1687823100000|2023-06-26 23:45:00|3889.8|3880.8|3890|3881|3890.2|3881.2|3889.7|3880.7|0
1687823400000|2023-06-26 23:50:00|3890.2|3881.2|3890.6|3881.6|3890.6|3881.6|3889.9|3880.9|0
1687823700000|2023-06-26 23:55:00|3890.5|3881.5|3890.8|3881.8|3890.8|3881.8|3890.4|3881.4|0
1687824000000|2023-06-27 00:00:00|3890.7|3881.7|3890.6|3881.6|3891|3882|3890.4|3881.4|0
1687824300000|2023-06-27 00:05:00|3890.7|3881.7|3889.7|3880.7|3890.8|3881.8|3889.7|3880.7|0
1687824600000|2023-06-27 00:10:00|3889.5|3880.5|3890|3881|3890.5|3881.5|3889.5|3880.5|0
1687824900000|2023-06-27 00:15:00|3890.1|3881.1|3888.5|3879.5|3890.1|3881.1|3888.5|3879.5|0
1687825200000|2023-06-27 00:20:00|3888.6|3879.6|3889|3880|3889.4|3880.4|3888.6|3879.6|0
1687825500000|2023-06-27 00:25:00|3888.9|3879.9|3888.6|3879.6|3889.3|3880.3|3888.6|3879.6|0
1687825800000|2023-06-27 00:30:00|3888.7|3879.7|3889.1|3880.1|3889.1|3880.1|3888.6|3879.6|0
1687826100000|2023-06-27 00:35:00|3889|3880|3888.7|3879.7|3889|3880|3888.4|3879.4|0
1687826400000|2023-06-27 00:40:00|3888.6|3879.6|3888.9|3879.9|3889|3880|3888.6|3879.6|0
1687826700000|2023-06-27 00:45:00|3888.7|3879.7|3888.7|3879.7|3888.7|3879.7|3888.6|3879.6|0
1687827000000|2023-06-27 00:50:00|3888.6|3879.6|3888.4|3879.4|3888.7|3879.7|3888.2|3879.2|0
1687827300000|2023-06-27 00:55:00|3888.6|3879.6|3888.1|3879.1|3888.6|3879.6|3888.1|3879.1|0
1687827600000|2023-06-27 01:00:00|3888.2|3879.2|3888.4|3879.4|3888.5|3879.5|3887.6|3878.6|0
1687827900000|2023-06-27 01:05:00|3888.3|3879.3|3887.5|3878.5|3888.4|3879.4|3887.3|3878.3|0
1687828200000|2023-06-27 01:10:00|3887.4|3878.4|3887.7|3878.7|3887.7|3878.7|3887.4|3878.4|0
1687828500000|2023-06-27 01:15:00|3887.4|3878.4|3886.3|3882.3|3888.3|3884.3|3877.8|3873.8|828
1687828800000|2023-06-27 01:20:00|3885.8|3881.8|3892.3|3888.3|3895.3|3891.3|3885.8|3881.8|521
1687829100000|2023-06-27 01:25:00|3892.8|3888.8|3898.3|3894.3|3901.3|3897.3|3892.8|3888.8|1488
1687829400000|2023-06-27 01:30:00|3897.8|3893.8|3895.8|3891.8|3911.3|3907.3|3887.3|3883.3|2354
1687829700000|2023-06-27 01:35:00|3896.3|3892.3|3899.3|3895.3|3907.8|3903.8|3889.3|3885.3|1744
1687830000000|2023-06-27 01:40:00|3899.8|3895.8|3929.3|3925.3|3930.3|3926.3|3899.3|3895.3|2588
1687830300000|2023-06-27 01:45:00|3930.3|3926.3|3949.3|3945.3|3952.3|3948.3|3922.3|3918.3|5680
1687830600000|2023-06-27 01:50:00|3950.3|3946.3|3970.3|3966.3|3971.3|3967.3|3943.3|3939.3|2972
1687830900000|2023-06-27 01:55:00|3971.3|3967.3|3967.8|3963.8|3980.3|3976.3|3962.3|3958.3|3996
1687831200000|2023-06-27 02:00:00|3968.3|3964.3|3956.3|3952.3|3971.8|3967.8|3953.3|3949.3|2376
1687831500000|2023-06-27 02:05:00|3956.8|3952.8|3963.3|3959.3|3967.3|3963.3|3955.8|3951.8|4443
1687831800000|2023-06-27 02:10:00|3963.8|3959.8|3956.3|3952.3|3968.8|3964.8|3956.3|3952.3|2757
1687832100000|2023-06-27 02:15:00|3955.8|3951.8|3948.3|3944.3|3959.3|3955.3|3947.3|3943.3|1576
1687832400000|2023-06-27 02:20:00|3947.3|3943.3|3949.3|3945.3|3950.3|3946.3|3942.3|3938.3|1783
1687832700000|2023-06-27 02:25:00|3948.8|3944.8|3941.3|3937.3|3952.8|3948.8|3939.8|3935.8|6739
1687833000000|2023-06-27 02:30:00|3942.3|3938.3|3938.3|3934.3|3942.3|3938.3|3932.3|3928.3|2444
1687833300000|2023-06-27 02:35:00|3938.8|3934.8|3950.3|3946.3|3951.8|3947.8|3937.3|3933.3|4014
1687833600000|2023-06-27 02:40:00|3949.3|3945.3|3942.3|3938.3|3952.3|3948.3|3941.3|3937.3|2043
1687833900000|2023-06-27 02:45:00|3941.8|3937.8|3944.3|3940.3|3949.8|3945.8|3940.3|3936.3|939
1687834200000|2023-06-27 02:50:00|3943.3|3939.3|3943.3|3939.3|3946.3|3942.3|3940.8|3936.8|5269
1687834500000|2023-06-27 02:55:00|3944.3|3940.3|3950.3|3946.3|3953.3|3949.3|3942.3|3938.3|1819
1687834800000|2023-06-27 03:00:00|3951.3|3947.3|3955.3|3951.3|3956.3|3952.3|3947.3|3943.3|2428
1687835100000|2023-06-27 03:05:00|3956.3|3952.3|3959.3|3955.3|3962.8|3958.8|3956.3|3952.3|1567
1687835400000|2023-06-27 03:10:00|3958.3|3954.3|3953.3|3949.3|3959.3|3955.3|3945.3|3941.3|1945
1687835700000|2023-06-27 03:15:00|3953.8|3949.8|3956.3|3952.3|3956.3|3952.3|3949.8|3945.8|655
1687836000000|2023-06-27 03:20:00|3957.3|3953.3|3961.3|3957.3|3964.3|3960.3|3955.3|3951.3|1432
1687836300000|2023-06-27 03:25:00|3960.3|3956.3|3965.3|3961.3|3971.3|3967.3|3960.3|3956.3|1096
1687836600000|2023-06-27 03:30:00|3965.8|3961.8|3952.3|3948.3|3966.3|3962.3|3951.3|3947.3|764
1687836900000|2023-06-27 03:35:00|3951.8|3947.8|3957.3|3953.3|3958.3|3954.3|3951.3|3947.3|457
1687837200000|2023-06-27 03:40:00|3956.8|3952.8|3958.3|3954.3|3961.3|3957.3|3951.3|3947.3|2339
1687837500000|2023-06-27 03:45:00|3958.8|3954.8|3959.3|3955.3|3960.3|3956.3|3954.3|3950.3|632
1687837800000|2023-06-27 03:50:00|3958.8|3954.8|3961.3|3957.3|3965.3|3961.3|3956.3|3952.3|426
1687838100000|2023-06-27 03:55:00|3960.3|3956.3|3958.8|3954.8|3963.3|3959.3|3956.8|3952.8|542
1687838400000|2023-06-27 04:00:00|3959.8|3950.8|3959.8|3950.8|3960|3951|3959.5|3950.5|0
1687838700000|2023-06-27 04:05:00|3959.7|3950.7|3959.5|3950.5|3959.7|3950.7|3959.2|3950.2|0
1687839000000|2023-06-27 04:10:00|3959.3|3950.3|3960.2|3951.2|3960.2|3951.2|3959.2|3950.2|0
1687839300000|2023-06-27 04:15:00|3960.1|3951.1|3960|3951|3960.8|3951.8|3960|3951|0
1687839600000|2023-06-27 04:20:00|3960.2|3951.2|3960.7|3951.7|3960.8|3951.8|3960|3951|0
1687839900000|2023-06-27 04:25:00|3960.8|3951.8|3960.7|3951.7|3960.9|3951.9|3960.5|3951.5|0
1687840200000|2023-06-27 04:30:00|3960.6|3951.6|3960.1|3951.1|3960.7|3951.7|3960.1|3951.1|0
1687840500000|2023-06-27 04:35:00|3960.3|3951.3|3960.7|3951.7|3960.9|3951.9|3960.1|3951.1|0
1687840800000|2023-06-27 04:40:00|3960.8|3951.8|3958.7|3949.7|3961.2|3952.2|3958.7|3949.7|0
1687841100000|2023-06-27 04:45:00|3958.5|3949.5|3958.5|3949.5|3958.5|3949.5|3958.3|3949.3|0
1687841400000|2023-06-27 04:50:00|3958.7|3949.7|3958.3|3949.3|3958.8|3949.8|3958.2|3949.2|0
1687841700000|2023-06-27 04:55:00|3958.5|3949.5|3958.5|3949.5|3958.5|3949.5|3958.3|3949.3|4
1687842000000|2023-06-27 05:00:00|3959.8|3955.8|3953.3|3949.3|3963.8|3959.8|3952.3|3948.3|781
1687842300000|2023-06-27 05:05:00|3952.8|3948.8|3953.8|3949.8|3958.8|3954.8|3952.3|3948.3|492
1687842600000|2023-06-27 05:10:00|3954.3|3950.3|3965.8|3961.8|3967.3|3963.3|3954.3|3950.3|1034
1687842900000|2023-06-27 05:15:00|3966.3|3962.3|3958.8|3954.8|3967.3|3963.3|3957.3|3953.3|444
1687843200000|2023-06-27 05:20:00|3959.3|3955.3|3953.3|3949.3|3960.3|3956.3|3952.3|3948.3|558
1687843500000|2023-06-27 05:25:00|3953.8|3949.8|3948.8|3944.8|3955.3|3951.3|3947.3|3943.3|985
1687843800000|2023-06-27 05:30:00|3948.3|3944.3|3949.3|3945.3|3953.3|3949.3|3937.3|3933.3|1371
1687844100000|2023-06-27 05:35:00|3949.8|3945.8|3955.3|3951.3|3960.3|3956.3|3949.3|3945.3|737
1687844400000|2023-06-27 05:40:00|3954.3|3950.3|3955.3|3951.3|3960.3|3956.3|3951.3|3947.3|3424
1687844700000|2023-06-27 05:45:00|3954.3|3950.3|3960.3|3956.3|3961.8|3957.8|3954.3|3950.3|2257
1687845000000|2023-06-27 05:50:00|3959.3|3955.3|3963.3|3959.3|3965.3|3961.3|3959.3|3955.3|3675
1687845300000|2023-06-27 05:55:00|3964.3|3960.3|3971.3|3967.3|3971.3|3967.3|3963.3|3959.3|1437
1687845600000|2023-06-27 06:00:00|3971.8|3967.8|3978.3|3974.3|3978.8|3974.8|3968.3|3964.3|5614
1687845900000|2023-06-27 06:05:00|3977.3|3973.3|3976.3|3972.3|3984.3|3980.3|3973.3|3969.3|2926
1687846200000|2023-06-27 06:10:00|3975.3|3971.3|3980.3|3976.3|3984.3|3980.3|3975.3|3971.3|4599
1687846500000|2023-06-27 06:15:00|3979.3|3975.3|3977.3|3973.3|3980.3|3976.3|3972.3|3968.3|3186
1687846800000|2023-06-27 06:20:00|3976.3|3972.3|3980.3|3976.3|3981.3|3977.3|3973.3|3969.3|4776
1687847100000|2023-06-27 06:25:00|3981.3|3977.3|3977.3|3973.3|3982.3|3978.3|3975.3|3971.3|3448
1687847400000|2023-06-27 06:30:00|3976.3|3972.3|3982.3|3978.3|3983.3|3979.3|3975.3|3971.3|1897
1687847700000|2023-06-27 06:35:00|3982.8|3978.8|3982.3|3978.3|3987.3|3983.3|3981.3|3977.3|3194
1687848000000|2023-06-27 06:40:00|3983.3|3979.3|3981.3|3977.3|3984.3|3980.3|3980.3|3976.3|4396
1687848300000|2023-06-27 06:45:00|3982.3|3978.3|3975.3|3971.3|3983.3|3979.3|3974.3|3970.3|1507
1687848600000|2023-06-27 06:50:00|3975.8|3971.8|3972.3|3968.3|3976.3|3972.3|3972.3|3968.3|1405
1687848900000|2023-06-27 06:55:00|3971.3|3967.3|3977.3|3973.3|3977.3|3973.3|3971.3|3967.3|5162
1687849200000|2023-06-27 07:00:00|3978.3|3974.3|3989.3|3985.3|3989.3|3985.3|3977.3|3973.3|1451
1687849500000|2023-06-27 07:05:00|3988.3|3984.3|3990.3|3986.3|3991.8|3987.8|3984.3|3980.3|1617
1687849800000|2023-06-27 07:10:00|3990.8|3986.8|3991.3|3987.3|3992.3|3988.3|3989.3|3985.3|2382
1687850100000|2023-06-27 07:15:00|3990.8|3986.8|3993.3|3989.3|3995.3|3991.3|3990.3|3986.3|3522
1687850400000|2023-06-27 07:20:00|3992.8|3988.8|3992.3|3988.3|3994.3|3990.3|3987.3|3983.3|2154
1687850700000|2023-06-27 07:25:00|3991.8|3987.8|3988.8|3984.8|3992.3|3988.3|3984.3|3980.3|1040
1687851000000|2023-06-27 07:30:00|3988.3|3984.3|3977.3|3973.3|3988.3|3984.3|3973.3|3969.3|1786
1687851300000|2023-06-27 07:35:00|3976.8|3972.8|3975.3|3971.3|3982.3|3978.3|3972.3|3968.3|1264
1687851600000|2023-06-27 07:40:00|3976.3|3972.3|3972.3|3968.3|3976.3|3972.3|3969.3|3965.3|1360
1687851900000|2023-06-27 07:45:00|3971.3|3967.3|3974.3|3970.3|3976.3|3972.3|3970.8|3966.8|1593
1687852200000|2023-06-27 07:50:00|3975.3|3971.3|3976.3|3972.3|3981.3|3977.3|3975.3|3971.3|1414
1687852500000|2023-06-27 07:55:00|3975.3|3971.3|3975.3|3971.3|3976.3|3972.3|3972.3|3968.3|1049
1687852800000|2023-06-27 08:00:00|3976.3|3972.3|3973.3|3969.3|3976.3|3972.3|3971.3|3967.3|991
1687853100000|2023-06-27 08:05:00|3972.3|3968.3|3969.3|3965.3|3975.3|3971.3|3968.3|3964.3|1169
1687853400000|2023-06-27 08:10:00|3969.8|3965.8|3968.3|3964.3|3973.3|3969.3|3968.3|3964.3|7701
1687853700000|2023-06-27 08:15:00|3967.3|3963.3|3969.3|3965.3|3969.3|3965.3|3966.8|3962.8|3970
1687854000000|2023-06-27 08:20:00|3968.3|3964.3|3965.3|3961.3|3969.3|3965.3|3964.3|3960.3|722
1687854300000|2023-06-27 08:25:00|3964.3|3960.3|3967.3|3963.3|3968.3|3964.3|3964.3|3960.3|772
1687854600000|2023-06-27 08:30:00|3970.6|3961.6|3969.2|3960.2|3970.6|3961.6|3969|3960|0
1687854900000|2023-06-27 08:35:00|3969.3|3960.3|3968.8|3959.8|3969.5|3960.5|3968.6|3959.6|0
1687855200000|2023-06-27 08:40:00|3968.7|3959.7|3967.7|3958.7|3968.8|3959.8|3966.9|3957.9|0
1687855500000|2023-06-27 08:45:00|3967.8|3958.8|3968.1|3959.1|3968.5|3959.5|3967.3|3958.3|0
1687855800000|2023-06-27 08:50:00|3968|3959|3968.4|3959.4|3968.7|3959.7|3967.2|3958.2|0
1687856100000|2023-06-27 08:55:00|3968.3|3959.3|3968|3959|3968.6|3959.6|3967.6|3958.6|0
1687856400000|2023-06-27 09:00:00|3967.9|3958.9|3967.4|3958.4|3968|3959|3967|3958|0
1687856700000|2023-06-27 09:05:00|3967.2|3958.2|3967.5|3958.5|3968.1|3959.1|3967.1|3958.1|0
1687857000000|2023-06-27 09:10:00|3967.3|3958.3|3967.7|3958.7|3968.5|3959.5|3966.9|3957.9|0
1687857300000|2023-06-27 09:15:00|3967.6|3958.6|3961.8|3954.8|3967.6|3958.6|3953.8|3944.8|1460
1687857600000|2023-06-27 09:20:00|3960.8|3953.8|3964.8|3957.8|3965.8|3957.8|3960.8|3953.8|621
1687857900000|2023-06-27 09:25:00|3963.8|3956.8|3965.8|3957.8|3965.8|3958.8|3963.8|3956.8|16
1687858200000|2023-06-27 09:30:00|3964.8|3958.8|3965.8|3957.8|3965.8|3958.8|3964.8|3956.8|90
1687858500000|2023-06-27 09:35:00|3966.8|3958.8|3961.8|3954.8|3966.8|3958.8|3960.8|3953.8|17
1687858800000|2023-06-27 09:40:00|3962.8|3953.8|3960.8|3953.8|3963.8|3956.8|3960.8|3953.8|31
1687859100000|2023-06-27 09:45:00|3961.8|3952.8|3959.8|3952.8|3961.8|3952.8|3958.8|3950.8|52
1687859400000|2023-06-27 09:50:00|3960.8|3951.8|3961.8|3953.8|3961.8|3953.8|3957.8|3950.8|256
1687859700000|2023-06-27 09:55:00|3960.8|3954.8|3963.8|3956.8|3964.8|3956.8|3960.8|3954.8|16
1687860000000|2023-06-27 10:00:00|3964.8|3957.8|3964.8|3956.8|3965.8|3958.8|3963.8|3956.8|6
1687860300000|2023-06-27 10:05:00|3963.8|3957.8|3961.8|3954.8|3964.8|3957.8|3961.8|3954.8|8
1687860600000|2023-06-27 10:10:00|3962.8|3955.8|3963.8|3956.8|3964.8|3957.8|3959.8|3952.8|101
1687860900000|2023-06-27 10:15:00|3964.8|3958.8|3963.8|3955.8|3965.8|3958.8|3961.8|3954.8|41
1687861200000|2023-06-27 10:20:00|3962.8|3956.8|3962.8|3954.8|3964.8|3956.8|3962.8|3954.8|7
1687861500000|2023-06-27 10:25:00|3961.8|3955.8|3962.8|3954.8|3962.8|3955.8|3961.8|3954.8|0
1687861800000|2023-06-27 10:30:00|3961.8|3955.8|3964.8|3957.8|3964.8|3957.8|3961.8|3953.8|4
1687862100000|2023-06-27 10:35:00|3963.8|3956.8|3965.8|3957.8|3965.8|3957.8|3962.8|3955.8|4
1687862400000|2023-06-27 10:40:00|3964.8|3956.8|3965.8|3957.8|3965.8|3957.8|3964.8|3956.8|0
1687862700000|2023-06-27 10:45:00|3966.8|3958.8|3967.8|3959.8|3967.8|3959.8|3965.8|3957.8|49
1687863000000|2023-06-27 10:50:00|3966.8|3960.8|3967.8|3959.8|3968.8|3960.8|3966.8|3959.8|12
1687863300000|2023-06-27 10:55:00|3966.8|3960.8|3966.8|3958.8|3967.8|3960.8|3965.8|3958.8|7
1687863600000|2023-06-27 11:00:00|3965.8|3957.8|3963.8|3956.8|3966.8|3957.8|3963.8|3956.8|5
1687863900000|2023-06-27 11:05:00|3964.8|3955.8|3962.8|3955.8|3964.8|3956.8|3962.8|3955.8|4
1687864200000|2023-06-27 11:10:00|3963.8|3956.8|3963.8|3955.8|3963.8|3956.8|3962.8|3955.8|14
1687864500000|2023-06-27 11:15:00|3962.8|3956.8|3959.8|3951.8|3963.8|3956.8|3959.8|3951.8|7
1687864800000|2023-06-27 11:20:00|3960.8|3952.8|3960.8|3953.8|3961.8|3954.8|3960.8|3952.8|4
1687865100000|2023-06-27 11:25:00|3961.8|3954.8|3960.8|3952.8|3961.8|3954.8|3959.8|3952.8|14
1687865400000|2023-06-27 11:30:00|3959.8|3951.8|3960.8|3953.8|3960.8|3953.8|3958.8|3951.8|9
1687865700000|2023-06-27 11:35:00|3959.8|3952.8|3959.8|3951.8|3960.8|3952.8|3958.8|3950.8|1
1687866000000|2023-06-27 11:40:00|3958.8|3952.8|3958.8|3951.8|3962.8|3955.8|3958.8|3951.8|1
1687866300000|2023-06-27 11:45:00|3959.8|3950.8|3959.8|3952.8|3960.8|3953.8|3957.8|3950.8|2
1687866600000|2023-06-27 11:50:00|3958.8|3951.8|3958.8|3950.8|3958.8|3951.8|3957.8|3949.8|0
1687866900000|2023-06-27 11:55:00|3957.8|3951.8|3959.8|3952.8|3961.8|3953.8|3957.8|3951.8|37
1687867200000|2023-06-27 12:00:00|3960.8|3951.8|3958.8|3950.8|3960.8|3952.8|3957.8|3950.8|9
1687867500000|2023-06-27 12:05:00|3959.8|3951.8|3962.8|3955.8|3962.8|3955.8|3959.8|3951.8|8
1687867800000|2023-06-27 12:10:00|3961.8|3954.8|3960.8|3953.8|3962.8|3955.8|3959.8|3952.8|14
1687868100000|2023-06-27 12:15:00|3959.8|3952.8|3962.8|3954.8|3963.8|3955.8|3959.8|3951.8|20
1687868400000|2023-06-27 12:20:00|3961.8|3955.8|3962.8|3955.8|3963.8|3956.8|3961.8|3954.8|4
1687868700000|2023-06-27 12:25:00|3963.8|3956.8|3963.8|3955.8|3964.8|3957.8|3962.8|3955.8|11
1687869000000|2023-06-27 12:30:00|3962.8|3954.8|3963.8|3956.8|3965.8|3957.8|3961.8|3953.8|40
1687869300000|2023-06-27 12:35:00|3964.8|3957.8|3967.8|3960.8|3968.8|3960.8|3963.8|3957.8|28
1687869600000|2023-06-27 12:40:00|3968.8|3961.8|3968.8|3961.8|3968.8|3961.8|3966.8|3959.8|7
1687869900000|2023-06-27 12:45:00|3967.8|3960.8|3967.8|3959.8|3968.8|3961.8|3966.8|3959.8|25
1687870200000|2023-06-27 12:50:00|3966.8|3958.8|3966.8|3958.8|3967.8|3958.8|3964.8|3957.8|21
1687870500000|2023-06-27 12:55:00|3967.8|3959.8|3965.8|3959.8|3967.8|3960.8|3965.8|3958.8|4
1687870800000|2023-06-27 13:00:00|3965.3|3959.3|3965.8|3959.8|3965.8|3959.8|3963.3|3957.3|2
1687871100000|2023-06-27 13:05:00|3965.3|3959.3|3968.3|3962.3|3968.3|3962.3|3965.3|3959.3|3
1687871400000|2023-06-27 13:10:00|3967.8|3961.8|3968.8|3962.8|3969.3|3963.3|3965.8|3959.8|112
1687871700000|2023-06-27 13:15:00|3969.3|3963.3|3968.3|3962.3|3969.3|3963.3|3967.3|3961.3|7
1687872000000|2023-06-27 13:20:00|3968.8|3962.8|3966.3|3960.3|3968.8|3962.8|3965.8|3959.8|4
1687872300000|2023-06-27 13:25:00|3965.8|3959.8|3965.3|3959.3|3966.3|3960.3|3964.3|3958.3|32
1687872600000|2023-06-27 13:30:00|3965.8|3959.8|3967.3|3961.3|3977.3|3971.3|3961.3|3955.3|759
1687872900000|2023-06-27 13:35:00|3967.8|3961.8|3972.8|3966.8|3975.3|3969.3|3967.3|3961.3|122
1687873200000|2023-06-27 13:40:00|3973.3|3967.3|3987.3|3981.3|3987.3|3981.3|3972.3|3966.3|362
1687873500000|2023-06-27 13:45:00|3987.8|3981.8|3974.8|3968.8|3990.3|3984.3|3973.3|3967.3|155
1687873800000|2023-06-27 13:50:00|3974.3|3968.3|3975.8|3969.8|3991.3|3985.3|3974.3|3968.3|147
1687874100000|2023-06-27 13:55:00|3975.3|3969.3|3980.8|3974.8|3982.8|3976.8|3972.8|3966.8|58
1687874400000|2023-06-27 14:00:00|3980.3|3974.3|3974.8|3968.8|3980.3|3974.3|3971.8|3965.8|127
1687874700000|2023-06-27 14:05:00|3974.3|3968.3|3968.8|3962.8|3975.3|3969.3|3965.3|3959.3|273
1687875000000|2023-06-27 14:10:00|3968.3|3962.3|3967.3|3961.3|3972.3|3966.3|3965.3|3959.3|246
1687875300000|2023-06-27 14:15:00|3966.8|3960.8|3969.3|3963.3|3972.3|3966.3|3965.3|3959.3|126
1687875600000|2023-06-27 14:20:00|3970.3|3964.3|3973.3|3967.3|3977.8|3971.8|3970.3|3964.3|173
1687875900000|2023-06-27 14:25:00|3974.3|3968.3|3975.3|3969.3|3979.3|3973.3|3970.3|3964.3|44
1687876200000|2023-06-27 14:30:00|3975.8|3969.8|3976.8|3970.8|3981.3|3975.3|3974.8|3968.8|115
1687876500000|2023-06-27 14:35:00|3977.3|3971.3|3978.8|3972.8|3979.3|3973.3|3972.3|3966.3|77
1687876800000|2023-06-27 14:40:00|3979.3|3973.3|3973.3|3967.3|3980.3|3974.3|3972.3|3966.3|65
1687877100000|2023-06-27 14:45:00|3974.3|3968.3|3978.3|3972.3|3980.3|3974.3|3973.3|3967.3|132
1687877400000|2023-06-27 14:50:00|3977.8|3971.8|3978.8|3972.8|3979.3|3973.3|3973.8|3967.8|72
1687877700000|2023-06-27 14:55:00|3978.3|3972.3|3983.3|3977.3|3983.3|3977.3|3977.3|3971.3|113
1687878000000|2023-06-27 15:00:00|3982.8|3976.8|3974.3|3968.3|3985.8|3979.8|3973.8|3967.8|81
1687878300000|2023-06-27 15:05:00|3975.3|3969.3|3973.3|3967.3|3975.3|3969.3|3970.8|3964.8|23
1687878600000|2023-06-27 15:10:00|3972.8|3966.8|3976.3|3970.3|3977.3|3971.3|3970.3|3964.3|51
1687878900000|2023-06-27 15:15:00|3976.8|3970.8|3981.3|3975.3|3981.3|3975.3|3976.3|3970.3|26
1687879200000|2023-06-27 15:20:00|3980.8|3974.8|3983.3|3977.3|3986.3|3980.3|3980.3|3974.3|43
1687879500000|2023-06-27 15:25:00|3983.8|3977.8|3985.8|3979.8|3986.8|3980.8|3981.8|3975.8|41
1687879800000|2023-06-27 15:30:00|3985.3|3979.3|3986.3|3980.3|3987.8|3981.8|3984.3|3978.3|57
1687880100000|2023-06-27 15:35:00|3985.8|3979.8|3986.8|3980.8|3987.3|3981.3|3984.3|3978.3|54
1687880400000|2023-06-27 15:40:00|3986.3|3980.3|3988.3|3982.3|3988.3|3982.3|3985.3|3979.3|53
1687880700000|2023-06-27 15:45:00|3987.8|3981.8|3987.3|3981.3|3988.3|3982.3|3984.8|3978.8|88
1687881000000|2023-06-27 15:50:00|3987.8|3981.8|3986.8|3980.8|3990.3|3984.3|3985.3|3979.3|52
1687881300000|2023-06-27 15:55:00|3986.3|3980.3|3983.8|3977.8|3987.3|3981.3|3982.3|3976.3|43
1687881600000|2023-06-27 16:00:00|3983.3|3977.3|3982.3|3976.3|3986.3|3980.3|3981.3|3975.3|53
1687881900000|2023-06-27 16:05:00|3981.8|3975.8|3978.3|3972.3|3981.8|3975.8|3976.3|3970.3|54
1687882200000|2023-06-27 16:10:00|3978.8|3972.8|3981.3|3975.3|3982.3|3976.3|3977.8|3971.8|87
1687882500000|2023-06-27 16:15:00|3980.3|3974.3|3979.3|3973.3|3982.3|3976.3|3978.3|3972.3|57
1687882800000|2023-06-27 16:20:00|3978.8|3972.8|3979.8|3973.8|3981.3|3975.3|3978.3|3972.3|28
1687883100000|2023-06-27 16:25:00|3980.3|3974.3|3983.3|3977.3|3983.3|3977.3|3979.3|3973.3|53
1687883400000|2023-06-27 16:30:00|3983.8|3977.8|3983.3|3977.3|3984.3|3978.3|3982.3|3976.3|0
1687883700000|2023-06-27 16:35:00|3982.8|3976.8|3982.8|3976.8|3983.3|3977.3|3982.3|3976.3|5
1687884000000|2023-06-27 16:40:00|3983.3|3977.3|3982.3|3976.3|3983.3|3977.3|3981.8|3975.8|12
1687884300000|2023-06-27 16:45:00|3982.8|3976.8|3980.3|3974.3|3983.3|3977.3|3980.3|3974.3|54
1687884600000|2023-06-27 16:50:00|3980.8|3974.8|3981.8|3975.8|3983.3|3977.3|3979.3|3973.3|33
1687884900000|2023-06-27 16:55:00|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3979.8|3973.8|5
1687885200000|2023-06-27 17:00:00|3981.8|3975.8|3980.8|3974.8|3983.3|3977.3|3980.8|3974.8|5
1687885500000|2023-06-27 17:05:00|3981.3|3975.3|3979.8|3973.8|3981.8|3975.8|3979.3|3973.3|0
1687885800000|2023-06-27 17:10:00|3979.3|3973.3|3980.3|3974.3|3980.3|3974.3|3978.8|3972.8|8
1687886100000|2023-06-27 17:15:00|3979.8|3973.8|3983.8|3977.8|3984.3|3978.3|3979.8|3973.8|11
1687886400000|2023-06-27 17:20:00|3984.3|3978.3|3988.8|3982.8|3989.3|3983.3|3983.8|3977.8|23
1687886700000|2023-06-27 17:25:00|3989.3|3983.3|3989.3|3983.3|3990.3|3984.3|3987.3|3981.3|33
1687887000000|2023-06-27 17:30:00|3989.8|3983.8|3988.8|3982.8|3991.3|3985.3|3987.3|3981.3|27
1687887300000|2023-06-27 17:35:00|3989.3|3983.3|3988.3|3982.3|3989.3|3983.3|3986.3|3980.3|6
1687887600000|2023-06-27 17:40:00|3987.8|3981.8|3985.3|3979.3|3988.3|3982.3|3985.3|3979.3|8
1687887900000|2023-06-27 17:45:00|3985.8|3979.8|3989.3|3983.3|3989.3|3983.3|3985.3|3979.3|3
1687888200000|2023-06-27 17:50:00|3988.8|3982.8|3991.3|3985.3|3991.3|3985.3|3988.3|3982.3|2
1687888500000|2023-06-27 17:55:00|3990.3|3984.3|3991.3|3985.3|3991.8|3985.8|3989.3|3983.3|28
1687888800000|2023-06-27 18:00:00|3990.8|3984.8|3991.3|3985.3|3992.3|3986.3|3989.3|3983.3|2
1687889100000|2023-06-27 18:05:00|3990.8|3984.8|3990.3|3984.3|3991.3|3985.3|3989.3|3983.3|9
1687889400000|2023-06-27 18:10:00|3989.8|3983.8|3991.8|3985.8|3992.3|3986.3|3989.3|3983.3|9
1687889700000|2023-06-27 18:15:00|3992.3|3986.3|3988.3|3982.3|3992.3|3986.3|3987.3|3981.3|18
1687890000000|2023-06-27 18:20:00|3987.8|3981.8|3987.3|3981.3|3988.3|3982.3|3987.3|3981.3|2
1687890300000|2023-06-27 18:25:00|3986.3|3980.3|3988.3|3982.3|3989.3|3983.3|3985.8|3979.8|13
1687890600000|2023-06-27 18:30:00|3988.8|3982.8|3989.3|3983.3|3991.3|3985.3|3986.8|3980.8|6
1687890900000|2023-06-27 18:35:00|3989.8|3983.8|3987.8|3981.8|3989.8|3983.8|3987.8|3981.8|10
1687891200000|2023-06-27 18:40:00|3988.3|3982.3|3987.3|3981.3|3988.3|3982.3|3986.3|3980.3|6
1687891500000|2023-06-27 18:45:00|3986.8|3980.8|3988.3|3982.3|3988.3|3982.3|3985.8|3979.8|8
1687891800000|2023-06-27 18:50:00|3987.8|3981.8|3987.8|3981.8|3990.3|3984.3|3987.3|3981.3|55
1687892100000|2023-06-27 18:55:00|3987.3|3981.3|3986.5|3977.5|3987.8|3981.8|3980.3|3974.3|264
1687892400000|2023-06-27 19:00:00|3986.6|3977.6|3986.3|3977.3|3987.7|3978.7|3986.2|3977.2|0
1687892700000|2023-06-27 19:05:00|3986.2|3977.2|3987.7|3978.7|3987.8|3978.8|3986.2|3977.2|0
1687893000000|2023-06-27 19:10:00|3987.6|3978.6|3988.7|3979.7|3988.9|3979.9|3986.6|3977.6|0
1687893300000|2023-06-27 19:15:00|3988.6|3979.6|3987.8|3978.8|3990.5|3981.5|3987.7|3978.7|0
1687893600000|2023-06-27 19:20:00|3988.4|3979.4|3988|3979|3988.5|3979.5|3986.4|3977.4|0
1687893900000|2023-06-27 19:25:00|3987.9|3978.9|3989.2|3980.2|3989.8|3980.8|3987.9|3978.9|0
1687894200000|2023-06-27 19:30:00|3989.1|3980.1|3989.2|3980.2|3990.5|3981.5|3988.5|3979.5|0
1687894500000|2023-06-27 19:35:00|3989.1|3980.1|3990.3|3981.3|3990.5|3981.5|3988.9|3979.9|0
1687894800000|2023-06-27 19:40:00|3990.4|3981.4|3990.7|3981.7|3991.3|3982.3|3989.7|3980.7|0
1687895100000|2023-06-27 19:45:00|3990.6|3981.6|3991.9|3982.9|3992.6|3983.6|3990|3981|0
1687895400000|2023-06-27 19:50:00|3991.6|3982.6|3992.5|3983.5|3993.4|3984.4|3990.6|3981.6|0
1687895700000|2023-06-27 19:55:00|3992.6|3983.6|3990.9|3981.9|3992.6|3983.6|3989.8|3980.8|0
1687896000000|2023-06-27 20:00:00|3990.8|3981.8|3988.5|3979.5|3990.9|3981.9|3987.8|3978.8|0
1687896300000|2023-06-27 20:05:00|3988.7|3979.7|3988.7|3979.7|3989.1|3980.1|3988.4|3979.4|0
1687896600000|2023-06-27 20:10:00|3988.6|3979.6|3988.9|3979.9|3989.1|3980.1|3988.2|3979.2|0
1687896900000|2023-06-27 20:15:00|3989.1|3980.1|3988.4|3979.4|3989.3|3980.3|3987.1|3978.1|0
1687897200000|2023-06-27 20:20:00|3988.2|3979.2|3988|3979|3988.4|3979.4|3987.7|3978.7|0
1687897500000|2023-06-27 20:25:00|3987.7|3978.7|3988.4|3979.4|3988.4|3979.4|3987.6|3978.6|0
1687897800000|2023-06-27 20:30:00|3988.3|3979.3|3988|3979|3988.4|3979.4|3988|3979|0
1687898100000|2023-06-27 20:35:00|3987.8|3978.8|3987.6|3978.6|3988|3979|3987.6|3978.6|0
1687898400000|2023-06-27 20:40:00|3987.7|3978.7|3988|3979|3988.2|3979.2|3987.6|3978.6|0
1687898700000|2023-06-27 20:45:00|3987.9|3978.9|3988.2|3979.2|3988.4|3979.4|3987.6|3978.6|0
1687899000000|2023-06-27 20:50:00|3988|3979|3988.4|3979.4|3988.5|3979.5|3988|3979|0
1687899300000|2023-06-27 20:55:00|3988.3|3979.3|3988.2|3979.2|3988.5|3979.5|3988|3979|0
1687899600000|2023-06-27 21:00:00|3988.1|3979.1|3988.6|3979.6|3988.6|3979.6|3988.1|3979.1|0
1687899900000|2023-06-27 21:05:00|3988.7|3979.7|3988.8|3979.8|3988.9|3979.9|3988.7|3979.7|0
1687900200000|2023-06-27 21:10:00|3988.9|3979.9|3988.3|3979.3|3989|3980|3987.9|3978.9|0
1687900500000|2023-06-27 21:15:00|3988.1|3979.1|3988.4|3979.4|3988.4|3979.4|3987.7|3978.7|0
1687900800000|2023-06-27 21:20:00|3988.3|3979.3|3988.5|3979.5|3988.6|3979.6|3988.2|3979.2|0
1687901100000|2023-06-27 21:25:00|3988.4|3979.4|3988.4|3979.4|3988.5|3979.5|3988.4|3979.4|0
1687901400000|2023-06-27 21:30:00|3988.3|3979.3|3988.3|3979.3|3988.3|3979.3|3988.3|3979.3|0
1687901700000|2023-06-27 21:35:00|3992.7|3983.7|4010.6|4001.6|4010.6|4001.6|3992.7|3983.7|0
1687902000000|2023-06-27 21:40:00|4010.7|4001.7|4010.6|4001.6|4010.7|4001.7|4010.4|4001.4|0
1687902300000|2023-06-27 21:45:00|4010.7|4001.7|4010.5|4001.5|4010.8|4001.8|4010.5|4001.5|0
1687902600000|2023-06-27 21:50:00|4010.6|4001.6|4010.3|4001.3|4010.6|4001.6|4010.3|4001.3|0
1687902900000|2023-06-27 21:55:00|4010.4|4001.4|4010.4|4001.4|4010.6|4001.6|4010.2|4001.2|0
1687903200000|2023-06-27 22:00:00|4010.3|4001.3|4010.1|4001.1|4010.6|4001.6|4009.8|4000.8|0
1687903500000|2023-06-27 22:05:00|4010.2|4001.2|4006.9|3997.9|4010.2|4001.2|4006.9|3997.9|0
1687903800000|2023-06-27 22:10:00|4007|3998|4006.8|3997.8|4007.4|3998.4|4006.8|3997.8|0
1687904100000|2023-06-27 22:15:00|4006.7|3997.7|4003.9|3994.9|4006.8|3997.8|4003.8|3994.8|0
1687904400000|2023-06-27 22:20:00|4004|3995|4002.7|3993.7|4004.4|3995.4|4002.2|3993.2|0
1687904700000|2023-06-27 22:25:00|4002.6|3993.6|4001.9|3992.9|4002.7|3993.7|4001.7|3992.7|0
1687905000000|2023-06-27 22:30:00|4002|3993|4001.7|3992.7|4002.1|3993.1|4001.3|3992.3|0
1687905300000|2023-06-27 22:35:00|4002.3|3993.3|3997.1|3988.1|4002.3|3993.3|3996.9|3987.9|0
1687905600000|2023-06-27 22:40:00|3997.3|3988.3|3996.6|3987.6|3997.3|3988.3|3996.6|3987.6|0
1687905900000|2023-06-27 22:45:00|3996.7|3987.7|3996.6|3987.6|3996.7|3987.7|3996.2|3987.2|0
1687906200000|2023-06-27 22:50:00|3996.4|3987.4|3996.4|3987.4|3996.6|3987.6|3996.2|3987.2|0
1687906500000|2023-06-27 22:55:00|3996.3|3987.3|3996.5|3987.5|3996.6|3987.6|3996.2|3987.2|0
1687906800000|2023-06-27 23:00:00|3996.4|3987.4|3996.6|3987.6|3996.8|3987.8|3996.3|3987.3|0
1687907100000|2023-06-27 23:05:00|3996.7|3987.7|3996.6|3987.6|3996.9|3987.9|3996.6|3987.6|0
1687907400000|2023-06-27 23:10:00|3996.5|3987.5|3990.8|3981.8|3996.5|3987.5|3990.8|3981.8|0
1687907700000|2023-06-27 23:15:00|3990.9|3981.9|3990.5|3981.5|3991|3982|3990.3|3981.3|0
1687908000000|2023-06-27 23:20:00|3990.3|3981.3|3990.9|3981.9|3991.2|3982.2|3990.3|3981.3|0
1687908300000|2023-06-27 23:25:00|3990.7|3981.7|3991.6|3982.6|3991.6|3982.6|3990.7|3981.7|0
1687908600000|2023-06-27 23:30:00|3991.5|3982.5|3991.6|3982.6|3991.6|3982.6|3991.2|3982.2|0
1687908900000|2023-06-27 23:35:00|3991.5|3982.5|3992.2|3983.2|3992.3|3983.3|3991.4|3982.4|0
1687909200000|2023-06-27 23:40:00|3992.1|3983.1|3992|3983|3992.3|3983.3|3992|3983|0
1687909500000|2023-06-27 23:45:00|3991.9|3982.9|3995.5|3986.5|3995.7|3986.7|3991|3982|0
1687909800000|2023-06-27 23:50:00|3995.6|3986.6|3995.4|3986.4|3996.8|3987.8|3995.2|3986.2|0
1687910100000|2023-06-27 23:55:00|3995.3|3986.3|3995|3986|3995.4|3986.4|3994.8|3985.8|0
1687910400000|2023-06-28 00:00:00|3995.2|3986.2|3995|3986|3995.2|3986.2|3994.1|3985.1|0
1687910700000|2023-06-28 00:05:00|3994.9|3985.9|3995.8|3986.8|3995.8|3986.8|3994.7|3985.7|0
1687911000000|2023-06-28 00:10:00|3995.7|3986.7|3993.8|3984.8|3995.8|3986.8|3991.2|3982.2|0
1687911300000|2023-06-28 00:15:00|3993.7|3984.7|3991.8|3982.8|3993.7|3984.7|3991.7|3982.7|0
1687911600000|2023-06-28 00:20:00|3991.7|3982.7|3991.9|3982.9|3992.7|3983.7|3991.5|3982.5|0
1687911900000|2023-06-28 00:25:00|3992|3983|3991.8|3982.8|3992.1|3983.1|3991.8|3982.8|0
1687912200000|2023-06-28 00:30:00|3991.6|3982.6|3991.5|3982.5|3991.9|3982.9|3990.5|3981.5|0
1687912500000|2023-06-28 00:35:00|3991.6|3982.6|3990.6|3981.6|3991.7|3982.7|3990.6|3981.6|0
1687912800000|2023-06-28 00:40:00|3990.7|3981.7|3991|3982|3991.2|3982.2|3990.3|3981.3|0
1687913100000|2023-06-28 00:45:00|3991.2|3982.2|3991.5|3982.5|3991.6|3982.6|3991|3982|0
1687913400000|2023-06-28 00:50:00|3991.4|3982.4|3991.1|3982.1|3991.5|3982.5|3991.1|3982.1|0
1687913700000|2023-06-28 00:55:00|3990.9|3981.9|3991.5|3982.5|3991.7|3982.7|3990.9|3981.9|0
1687914000000|2023-06-28 01:00:00|3991.7|3982.7|3992.1|3983.1|3992.2|3983.2|3991.4|3982.4|0
1687914300000|2023-06-28 01:05:00|3992|3983|3988.6|3979.6|3992|3983|3988.4|3979.4|0
1687914600000|2023-06-28 01:10:00|3988.5|3979.5|3986.4|3977.4|3988.7|3979.7|3986.4|3977.4|0
1687914900000|2023-06-28 01:15:00|3976.3|3972.3|3970.3|3966.3|3976.3|3972.3|3957.3|3953.3|5783
1687915200000|2023-06-28 01:20:00|3970.8|3966.8|3954.8|3950.8|3971.3|3967.3|3953.8|3949.8|624
1687915500000|2023-06-28 01:25:00|3954.3|3950.3|3960.3|3956.3|3963.8|3959.8|3954.3|3950.3|852
1687915800000|2023-06-28 01:30:00|3962.3|3958.3|3945.3|3941.3|3973.8|3969.8|3942.8|3938.8|7484
1687916100000|2023-06-28 01:35:00|3944.3|3940.3|3945.8|3941.8|3951.3|3947.3|3933.3|3929.3|7600
1687916400000|2023-06-28 01:40:00|3946.3|3942.3|3933.3|3929.3|3953.3|3949.3|3932.8|3928.8|2610
1687916700000|2023-06-28 01:45:00|3934.3|3930.3|3951.8|3947.8|3951.8|3947.8|3932.3|3928.3|6176
1687917000000|2023-06-28 01:50:00|3951.3|3947.3|3948.3|3944.3|3951.3|3947.3|3938.3|3934.3|1155
1687917300000|2023-06-28 01:55:00|3947.8|3943.8|3942.3|3938.3|3950.3|3946.3|3940.3|3936.3|981
1687917600000|2023-06-28 02:00:00|3942.8|3938.8|3939.3|3935.3|3951.3|3947.3|3939.3|3935.3|1292
1687917900000|2023-06-28 02:05:00|3938.8|3934.8|3925.8|3921.8|3946.3|3942.3|3924.3|3920.3|2714
1687918200000|2023-06-28 02:10:00|3926.3|3922.3|3924.8|3920.8|3929.3|3925.3|3918.3|3914.3|4089
1687918500000|2023-06-28 02:15:00|3924.3|3920.3|3922.8|3918.8|3924.3|3920.3|3916.8|3912.8|801
1687918800000|2023-06-28 02:20:00|3923.3|3919.3|3927.3|3923.3|3930.3|3926.3|3923.3|3919.3|965
1687919100000|2023-06-28 02:25:00|3926.8|3922.8|3937.3|3933.3|3938.3|3934.3|3926.3|3922.3|625
1687919400000|2023-06-28 02:30:00|3936.8|3932.8|3943.3|3939.3|3943.3|3939.3|3933.3|3929.3|632
1687919700000|2023-06-28 02:35:00|3943.8|3939.8|3953.3|3949.3|3955.3|3951.3|3943.3|3939.3|852
1687920000000|2023-06-28 02:40:00|3952.8|3948.8|3970.8|3966.8|3970.8|3966.8|3945.8|3941.8|763
1687920300000|2023-06-28 02:45:00|3970.3|3966.3|3966.3|3962.3|3971.8|3967.8|3961.8|3957.8|745
1687920600000|2023-06-28 02:50:00|3966.8|3962.8|3969.8|3965.8|3970.8|3966.8|3962.3|3958.3|385
1687920900000|2023-06-28 02:55:00|3969.3|3965.3|3987.8|3983.8|3988.3|3984.3|3966.8|3962.8|19658
1687921200000|2023-06-28 03:00:00|3987.3|3983.3|3991.3|3987.3|3991.8|3987.8|3982.3|3978.3|3479
1687921500000|2023-06-28 03:05:00|3991.8|3987.8|3994.8|3990.8|4002.3|3998.3|3988.8|3984.8|635
1687921800000|2023-06-28 03:10:00|3995.3|3991.3|3987.3|3983.3|3996.3|3992.3|3986.3|3982.3|662
1687922100000|2023-06-28 03:15:00|3986.8|3982.8|3991.8|3987.8|3996.3|3992.3|3986.8|3982.8|731
1687922400000|2023-06-28 03:20:00|3992.3|3988.3|3995.3|3991.3|3996.3|3992.3|3984.3|3980.3|1078
1687922700000|2023-06-28 03:25:00|3995.8|3991.8|3989.3|3985.3|3996.3|3992.3|3984.8|3980.8|2013
1687923000000|2023-06-28 03:30:00|3989.8|3985.8|3990.8|3986.8|3993.3|3989.3|3987.3|3983.3|1405
1687923300000|2023-06-28 03:35:00|3991.3|3987.3|3986.8|3982.8|3994.3|3990.3|3985.3|3981.3|3979
1687923600000|2023-06-28 03:40:00|3986.3|3982.3|3987.3|3983.3|3988.3|3984.3|3984.3|3980.3|392
1687923900000|2023-06-28 03:45:00|3987.8|3983.8|3975.8|3971.8|3988.3|3984.3|3975.3|3971.3|680
1687924200000|2023-06-28 03:50:00|3976.3|3972.3|3976.8|3972.8|3978.3|3974.3|3973.3|3969.3|280
1687924500000|2023-06-28 03:55:00|3977.3|3973.3|3977.3|3973.3|3978.3|3974.3|3973.8|3969.8|941
1687924800000|2023-06-28 04:00:00|3979.8|3970.8|3979.5|3970.5|3980|3971|3979.5|3970.5|0
1687925100000|2023-06-28 04:05:00|3979.6|3970.6|3979.3|3970.3|3979.6|3970.6|3979.3|3970.3|0
1687925400000|2023-06-28 04:10:00|3979.5|3970.5|3979.5|3970.5|3979.6|3970.6|3979.3|3970.3|0
1687925700000|2023-06-28 04:15:00|3979.4|3970.4|3979.1|3970.1|3979.5|3970.5|3978.6|3969.6|0
1687926000000|2023-06-28 04:20:00|3979.2|3970.2|3978.4|3969.4|3979.2|3970.2|3978.3|3969.3|0
1687926300000|2023-06-28 04:25:00|3978.3|3969.3|3978|3969|3978.4|3969.4|3977.8|3968.8|0
1687926600000|2023-06-28 04:30:00|3977.9|3968.9|3978.3|3969.3|3978.5|3969.5|3977.8|3968.8|0
1687926900000|2023-06-28 04:35:00|3978.4|3969.4|3978.5|3969.5|3978.7|3969.7|3978.3|3969.3|0
1687927200000|2023-06-28 04:40:00|3978.4|3969.4|3978.4|3969.4|3978.7|3969.7|3978.3|3969.3|0
1687927500000|2023-06-28 04:45:00|3978.3|3969.3|3978.1|3969.1|3978.4|3969.4|3978.1|3969.1|0
1687927800000|2023-06-28 04:50:00|3978.2|3969.2|3978.3|3969.3|3978.5|3969.5|3978.2|3969.2|0
1687928100000|2023-06-28 04:55:00|3978.5|3969.5|3978.2|3969.2|3978.5|3969.5|3978.1|3969.1|5
1687928400000|2023-06-28 05:00:00|3974.8|3970.8|3965.8|3961.8|3974.8|3970.8|3964.3|3960.3|770
1687928700000|2023-06-28 05:05:00|3966.3|3962.3|3974.8|3970.8|3975.3|3971.3|3965.3|3961.3|306
1687929000000|2023-06-28 05:10:00|3974.3|3970.3|3968.3|3964.3|3975.3|3971.3|3967.3|3963.3|397
1687929300000|2023-06-28 05:15:00|3968.8|3964.8|3962.8|3958.8|3971.3|3967.3|3959.8|3955.8|294
1687929600000|2023-06-28 05:20:00|3963.3|3959.3|3970.8|3966.8|3971.8|3967.8|3960.3|3956.3|365
1687929900000|2023-06-28 05:25:00|3969.8|3965.8|3969.8|3965.8|3972.3|3968.3|3966.8|3962.8|430
1687930200000|2023-06-28 05:30:00|3968.8|3964.8|3973.3|3969.3|3973.8|3969.8|3966.3|3962.3|324
1687930500000|2023-06-28 05:35:00|3973.8|3969.8|3987.8|3983.8|3987.8|3983.8|3973.8|3969.8|379
1687930800000|2023-06-28 05:40:00|3988.8|3984.8|3986.3|3982.3|3992.8|3988.8|3985.3|3981.3|349
1687931100000|2023-06-28 05:45:00|3985.8|3981.8|3988.3|3984.3|3988.8|3984.8|3978.8|3974.8|1271
1687931400000|2023-06-28 05:50:00|3987.8|3983.8|3989.8|3985.8|3992.8|3988.8|3987.8|3983.8|575
1687931700000|2023-06-28 05:55:00|3990.8|3986.8|3990.3|3986.3|3994.8|3990.8|3988.8|3984.8|1315
1687932000000|2023-06-28 06:00:00|3990.8|3986.8|3986.8|3982.8|3990.8|3986.8|3986.8|3982.8|317
1687932300000|2023-06-28 06:05:00|3985.8|3981.8|3984.8|3980.8|3987.8|3983.8|3982.3|3978.3|4007
1687932600000|2023-06-28 06:10:00|3984.3|3980.3|3990.3|3986.3|3991.8|3987.8|3982.8|3978.8|471
1687932900000|2023-06-28 06:15:00|3990.8|3986.8|3987.3|3983.3|3992.3|3988.3|3983.8|3979.8|386
1687933200000|2023-06-28 06:20:00|3986.8|3982.8|3976.3|3972.3|3989.8|3985.8|3976.3|3972.3|256
1687933500000|2023-06-28 06:25:00|3975.8|3971.8|3978.8|3974.8|3979.8|3975.8|3972.8|3968.8|578
1687933800000|2023-06-28 06:30:00|3979.3|3975.3|3985.8|3981.8|3985.8|3981.8|3979.3|3975.3|1728
1687934100000|2023-06-28 06:35:00|3986.3|3982.3|3993.8|3989.8|3993.8|3989.8|3985.8|3981.8|7338
1687934400000|2023-06-28 06:40:00|3994.3|3990.3|3998.8|3994.8|3999.8|3995.8|3990.3|3986.3|1114
1687934700000|2023-06-28 06:45:00|3999.3|3995.3|4001.8|3997.8|4001.8|3997.8|3994.8|3990.8|904
1687935000000|2023-06-28 06:50:00|4001.3|3997.3|4002.3|3998.3|4005.3|4001.3|4000.3|3996.3|840
1687935300000|2023-06-28 06:55:00|4002.8|3998.8|4004.8|4000.8|4009.8|4005.8|4002.3|3998.3|970
1687935600000|2023-06-28 07:00:00|4003.8|3999.8|4014.8|4010.8|4014.8|4010.8|4002.8|3998.8|644
1687935900000|2023-06-28 07:05:00|4014.3|4010.3|4004.8|4000.8|4015.3|4011.3|4003.8|3999.8|503
1687936200000|2023-06-28 07:10:00|4004.3|4000.3|4006.8|4002.8|4012.8|4008.8|4002.3|3998.3|564
1687936500000|2023-06-28 07:15:00|4006.3|4002.3|4003.3|3999.3|4008.8|4004.8|4002.8|3998.8|3070
1687936800000|2023-06-28 07:20:00|4002.8|3998.8|4000.8|3996.8|4005.3|4001.3|3997.8|3993.8|4190
1687937100000|2023-06-28 07:25:00|4001.3|3997.3|4008.3|4004.3|4009.8|4005.8|4000.8|3996.8|829
1687937400000|2023-06-28 07:30:00|4008.8|4004.8|4002.3|3998.3|4012.8|4008.8|4001.3|3997.3|4302
1687937700000|2023-06-28 07:35:00|4002.8|3998.8|4004.3|4000.3|4009.8|4005.8|4000.8|3996.8|803
1687938000000|2023-06-28 07:40:00|4004.8|4000.8|4002.8|3998.8|4007.8|4003.8|4002.3|3998.3|1036
1687938300000|2023-06-28 07:45:00|4003.3|3999.3|4015.8|4011.8|4019.8|4015.8|4002.8|3998.8|972
1687938600000|2023-06-28 07:50:00|4016.3|4012.3|4003.8|3999.8|4016.3|4012.3|4002.8|3998.8|988
1687938900000|2023-06-28 07:55:00|4003.3|3999.3|4001.8|3997.8|4006.8|4002.8|3998.8|3994.8|527
1687939200000|2023-06-28 08:00:00|4001.3|3997.3|4004.8|4000.8|4004.8|4000.8|3999.8|3995.8|402
1687939500000|2023-06-28 08:05:00|4003.8|3999.8|3998.8|3994.8|4008.3|4004.3|3996.8|3992.8|1029
1687939800000|2023-06-28 08:10:00|3997.8|3993.8|4003.3|3999.3|4004.3|4000.3|3997.8|3993.8|802
1687940100000|2023-06-28 08:15:00|4003.8|3999.8|4001.3|3997.3|4003.8|3999.8|4000.8|3996.8|142
1687940400000|2023-06-28 08:20:00|4000.8|3996.8|3996.8|3992.8|4001.8|3997.8|3995.8|3991.8|311
1687940700000|2023-06-28 08:25:00|3996.3|3992.3|3995.8|3991.8|3997.8|3993.8|3992.8|3988.8|445
1687941000000|2023-06-28 08:30:00|3996.2|3987.2|3995.1|3986.1|3996.6|3987.6|3995.1|3986.1|0
1687941300000|2023-06-28 08:35:00|3994.8|3985.8|3992.9|3983.9|3994.8|3985.8|3992.3|3983.3|0
1687941600000|2023-06-28 08:40:00|3992.7|3983.7|3993|3984|3993.3|3984.3|3992.5|3983.5|0
1687941900000|2023-06-28 08:45:00|3992.9|3983.9|3992.5|3983.5|3993.2|3984.2|3992.1|3983.1|0
1687942200000|2023-06-28 08:50:00|3992.4|3983.4|3992.9|3983.9|3993.3|3984.3|3992|3983|0
1687942500000|2023-06-28 08:55:00|3994.1|3985.1|3994.1|3985.1|3994.5|3985.5|3993.5|3984.5|0
1687942800000|2023-06-28 09:00:00|3994|3985|3993.8|3984.8|3995.1|3986.1|3993.6|3984.6|0
1687943100000|2023-06-28 09:05:00|3993.9|3984.9|3994.7|3985.7|3995.1|3986.1|3993.9|3984.9|0
1687943400000|2023-06-28 09:10:00|3994.8|3985.8|3994.2|3985.2|3995.3|3986.3|3994.1|3985.1|0
1687943700000|2023-06-28 09:15:00|3994.1|3985.1|3995.3|3987.3|4001.3|3988.3|3992.3|3981.3|22
1687944000000|2023-06-28 09:20:00|3996.3|3986.3|3995.3|3988.3|3998.3|3990.3|3995.3|3986.3|59
1687944300000|2023-06-28 09:25:00|3996.3|3989.3|3994.3|3986.3|3996.3|3989.3|3993.3|3986.3|14
1687944600000|2023-06-28 09:30:00|3993.3|3985.3|3992.3|3985.3|3993.3|3986.3|3992.3|3984.3|10
1687944900000|2023-06-28 09:35:00|3993.3|3986.3|3992.3|3985.3|3994.3|3987.3|3992.3|3984.3|5
1687945200000|2023-06-28 09:40:00|3993.3|3986.3|3994.3|3986.3|3994.3|3987.3|3992.3|3986.3|2
1687945500000|2023-06-28 09:45:00|3995.3|3987.3|3994.3|3986.3|3995.3|3988.3|3993.3|3985.3|7
1687945800000|2023-06-28 09:50:00|3993.3|3985.3|3994.3|3985.3|3994.3|3986.3|3992.3|3984.3|1
1687946100000|2023-06-28 09:55:00|3993.3|3986.3|3993.3|3986.3|3994.3|3987.3|3990.3|3982.3|51
1687946400000|2023-06-28 10:00:00|3994.3|3985.3|3992.3|3985.3|3995.3|3988.3|3992.3|3985.3|16
1687946700000|2023-06-28 10:05:00|3993.3|3986.3|3996.3|3988.3|3996.3|3988.3|3992.3|3986.3|29
1687947300000|2023-06-28 10:15:00|3994.3|3989.3|3996.3|3989.3|3996.3|3989.3|3994.3|3987.3|7
1687947600000|2023-06-28 10:20:00|3995.3|3988.3|3994.3|3987.3|3996.3|3989.3|3994.3|3987.3|14
1687947900000|2023-06-28 10:25:00|3995.3|3986.3|3997.3|3989.3|3997.3|3989.3|3994.3|3986.3|5
1687948200000|2023-06-28 10:30:00|3998.3|3990.3|3998.3|3991.3|3999.3|3992.3|3998.3|3990.3|104
1687948500000|2023-06-28 10:35:00||3990.3||3990.3||3991.3||3990.3|7
1687948800000|2023-06-28 10:40:00|3997.3|3989.3|3995.3|3988.3|3997.3|3989.3|3994.3|3987.3|12
1687949100000|2023-06-28 10:45:00|3996.3|3987.3|3996.3|3988.3|3996.3|3989.3|3995.3|3987.3|5
1687949400000|2023-06-28 10:50:00|3995.3|3987.3|3996.3|3988.3|3996.3|3988.3|3995.3|3987.3|1
1687949700000|2023-06-28 10:55:00|3995.3|3987.3|3997.3|3989.3|3997.3|3989.3|3993.3|3986.3|8
1687950000000|2023-06-28 11:00:00|3996.3|3990.3|3997.3|3990.3|3997.3|3990.3|3996.3|3988.3|1
1687950300000|2023-06-28 11:05:00|3996.3|3989.3|3997.3|3990.3|3998.3|3990.3|3996.3|3988.3|0
1687950600000|2023-06-28 11:10:00|3998.3|3991.3|3997.3|3989.3|3999.3|3992.3|3997.3|3989.3|7
1687950900000|2023-06-28 11:15:00|3998.3|3991.3|3999.3|3991.3|3999.3|3992.3|3997.3|3990.3|21
1687951200000|2023-06-28 11:20:00|3998.3|3992.3|3999.3|3992.3|3999.3|3992.3|3998.3|3991.3|2
1687951500000|2023-06-28 11:25:00|3998.3|3991.3|3997.3|3990.3|3998.3|3991.3|3996.3|3989.3|617
1687951800000|2023-06-28 11:30:00|3998.3|3989.3|3995.3|3988.3|3998.3|3990.3|3995.3|3988.3|12
1687952100000|2023-06-28 11:35:00|3996.3|3987.3|3995.3|3987.3|3996.3|3988.3|3994.3|3987.3|5
1687952400000|2023-06-28 11:40:00|3994.3|3986.3|3992.3|3985.3|3995.3|3987.3|3991.3|3984.3|621
1687952700000|2023-06-28 11:45:00|3993.3|3986.3|3995.3|3987.3|3995.3|3988.3|3993.3|3986.3|33
1687953000000|2023-06-28 11:50:00|3994.3|3986.3|3992.3|3984.3|3994.3|3987.3|3991.3|3984.3|31
1687953300000|2023-06-28 11:55:00|3991.3|3983.3|3991.3|3983.3|3992.3|3984.3|3991.3|3983.3|1
1687953600000|2023-06-28 12:00:00|3990.3|3984.3|3988.3|3980.3|3991.3|3984.3|3988.3|3980.3|14
1687953900000|2023-06-28 12:05:00|3987.3|3981.3|3985.3|3978.3|3989.3|3982.3|3985.3|3978.3|37
1687954200000|2023-06-28 12:10:00|3986.3|3977.3|3985.3|3978.3|3988.3|3981.3|3983.3|3975.3|39
1687954500000|2023-06-28 12:15:00|3984.3|3977.3|3982.3|3975.3|3984.3|3977.3|3982.3|3975.3|14
1687954800000|2023-06-28 12:20:00|3983.3|3976.3|3985.3|3977.3|3986.3|3978.3|3982.3|3975.3|19
1687955100000|2023-06-28 12:25:00|3986.3|3978.3|3987.3|3979.3|3988.3|3980.3|3985.3|3977.3|25
1687955400000|2023-06-28 12:30:00|3985.3|3978.3|3985.3|3977.3|3985.3|3978.3|3984.3|3977.3|26
1687955700000|2023-06-28 12:35:00|3984.3|3976.3|3983.3|3975.3|3985.3|3977.3|3980.3|3973.3|16
1687956000000|2023-06-28 12:40:00|3982.3|3976.3|3980.3|3973.3|3983.3|3976.3|3980.3|3973.3|10
1687956300000|2023-06-28 12:45:00|3979.3|3972.3|3982.3|3975.3|3984.3|3977.3|3979.3|3972.3|27
1687956600000|2023-06-28 12:50:00|3981.3|3974.3|3985.3|3977.3|3985.3|3978.3|3981.3|3973.3|23
1687956900000|2023-06-28 12:55:00|3984.3|3978.3|3985.8|3979.8|3989.3|3982.3|3983.3|3976.3|63
1687957200000|2023-06-28 13:00:00|3984.8|3978.8|3987.3|3981.3|3987.8|3981.8|3984.8|3978.8|27
1687957500000|2023-06-28 13:05:00|3987.8|3981.8|3987.3|3981.3|3987.8|3981.8|3986.8|3980.8|10
1687957800000|2023-06-28 13:10:00|3983.8|3977.8|3982.8|3976.8|3983.8|3977.8|3982.8|3976.8|71
1687958100000|2023-06-28 13:15:00|3983.3|3977.3|3984.3|3978.3|3984.8|3978.8|3982.8|3976.8|11
1687958400000|2023-06-28 13:20:00|3984.8|3978.8|3983.8|3977.8|3984.8|3978.8|3982.8|3976.8|2
1687958700000|2023-06-28 13:25:00|3983.3|3977.3|3980.8|3974.8|3983.3|3977.3|3980.8|3974.8|137
1687959000000|2023-06-28 13:30:00|3980.3|3974.3|3962.8|3956.8|3980.8|3974.8|3958.8|3952.8|331
1687959300000|2023-06-28 13:35:00|3963.3|3957.3|3970.8|3964.8|3975.3|3969.3|3950.8|3944.8|289
1687959600000|2023-06-28 13:40:00|3970.3|3964.3|3968.8|3962.8|3971.3|3965.3|3964.8|3958.8|145
1687959900000|2023-06-28 13:45:00|3969.3|3963.3|3953.8|3947.8|3969.8|3963.8|3953.8|3947.8|81
1687960200000|2023-06-28 13:50:00|3953.3|3947.3|3956.8|3950.8|3963.3|3957.3|3949.8|3943.8|109
1687960500000|2023-06-28 13:55:00|3957.3|3951.3|3959.3|3953.3|3962.8|3956.8|3956.3|3950.3|69
1687960800000|2023-06-28 14:00:00|3958.8|3952.8|3953.8|3947.8|3960.8|3954.8|3950.8|3944.8|91
1687961100000|2023-06-28 14:05:00|3954.8|3948.8|3960.8|3954.8|3961.3|3955.3|3951.3|3945.3|67
1687961400000|2023-06-28 14:10:00|3960.3|3954.3|3959.3|3953.3|3961.8|3955.8|3952.8|3946.8|60
1687961700000|2023-06-28 14:15:00|3958.8|3952.8|3961.8|3955.8|3961.8|3955.8|3954.8|3948.8|34
1687962000000|2023-06-28 14:20:00|3962.3|3956.3|3961.8|3955.8|3966.3|3960.3|3961.8|3955.8|46
1687962300000|2023-06-28 14:25:00|3962.3|3956.3|3965.3|3959.3|3968.3|3962.3|3962.3|3956.3|86
1687962600000|2023-06-28 14:30:00|3964.8|3958.8|3965.8|3959.8|3969.8|3963.8|3963.3|3957.3|174
1687962900000|2023-06-28 14:35:00|3966.3|3960.3|3963.3|3957.3|3971.3|3965.3|3963.3|3957.3|57
1687963200000|2023-06-28 14:40:00|3963.8|3957.8|3962.3|3956.3|3967.8|3961.8|3961.3|3955.3|42
1687963500000|2023-06-28 14:45:00|3961.8|3955.8|3957.8|3951.8|3965.3|3959.3|3955.8|3949.8|34
1687963800000|2023-06-28 14:50:00|3958.3|3952.3|3956.3|3950.3|3960.8|3954.8|3953.3|3947.3|63
1687964100000|2023-06-28 14:55:00|3956.8|3950.8|3954.8|3948.8|3956.8|3950.8|3952.8|3946.8|20
1687964400000|2023-06-28 15:00:00|3956.3|3950.3|3951.8|3945.8|3956.3|3950.3|3949.8|3943.8|56
1687964700000|2023-06-28 15:05:00|3952.8|3946.8|3953.8|3947.8|3955.8|3949.8|3950.8|3944.8|121
1687965000000|2023-06-28 15:10:00|3954.8|3948.8|3954.3|3948.3|3958.8|3952.8|3952.8|3946.8|79
1687965300000|2023-06-28 15:15:00|3953.8|3947.8|3959.8|3953.8|3961.8|3955.8|3950.8|3944.8|63
1687965600000|2023-06-28 15:20:00|3960.8|3954.8|3957.3|3951.3|3964.8|3958.8|3957.3|3951.3|62
1687965900000|2023-06-28 15:25:00|3956.8|3950.8|3958.3|3952.3|3959.3|3953.3|3952.8|3946.8|124
1687966200000|2023-06-28 15:30:00|3957.8|3951.8|3957.8|3951.8|3958.8|3952.8|3954.3|3948.3|48
1687966500000|2023-06-28 15:35:00|3958.3|3952.3|3960.8|3954.8|3961.8|3955.8|3954.8|3948.8|61
1687966800000|2023-06-28 15:40:00|3961.3|3955.3|3963.8|3957.8|3964.3|3958.3|3960.3|3954.3|211
1687967100000|2023-06-28 15:45:00|3963.3|3957.3|3964.8|3958.8|3968.8|3962.8|3962.8|3956.8|25
1687967400000|2023-06-28 15:50:00|3965.8|3959.8|3965.8|3959.8|3966.8|3960.8|3963.8|3957.8|27
1687967700000|2023-06-28 15:55:00|3966.3|3960.3|3968.8|3962.8|3968.8|3962.8|3964.8|3958.8|6
1687968000000|2023-06-28 16:00:00|3967.8|3961.8|3964.8|3958.8|3968.3|3962.3|3964.8|3958.8|47
1687968300000|2023-06-28 16:05:00|3965.8|3959.8|3964.8|3958.8|3966.8|3960.8|3964.8|3958.8|46
1687968600000|2023-06-28 16:10:00|3965.3|3959.3|3969.8|3963.8|3970.8|3964.8|3965.3|3959.3|93
1687968900000|2023-06-28 16:15:00|3969.3|3963.3|3972.8|3966.8|3972.8|3966.8|3967.8|3961.8|102
1687969200000|2023-06-28 16:20:00|3971.8|3965.8|3969.3|3963.3|3971.8|3965.8|3968.8|3962.8|62
1687969500000|2023-06-28 16:25:00|3968.8|3962.8|3966.8|3960.8|3970.3|3964.3|3965.8|3959.8|31
1687969800000|2023-06-28 16:30:00|3966.3|3960.3|3963.8|3957.8|3967.3|3961.3|3962.8|3956.8|54
1687970100000|2023-06-28 16:35:00|3964.3|3958.3|3963.8|3957.8|3965.8|3959.8|3962.8|3956.8|6
1687970400000|2023-06-28 16:40:00|3962.8|3956.8|3958.8|3952.8|3964.3|3958.3|3957.3|3951.3|22
1687970700000|2023-06-28 16:45:00|3959.3|3953.3|3962.8|3956.8|3963.8|3957.8|3959.3|3953.3|29
1687971000000|2023-06-28 16:50:00|3962.3|3956.3|3962.8|3956.8|3965.8|3959.8|3961.8|3955.8|7
1687971300000|2023-06-28 16:55:00|3961.8|3955.8|3964.8|3958.8|3965.8|3959.8|3961.3|3955.3|18
1687971600000|2023-06-28 17:00:00|3965.3|3959.3|3968.3|3962.3|3968.3|3962.3|3961.3|3955.3|38
1687971900000|2023-06-28 17:05:00|3967.8|3961.8|3971.3|3965.3|3971.8|3965.8|3967.8|3961.8|31
1687972200000|2023-06-28 17:10:00|3970.8|3964.8|3975.8|3969.8|3975.8|3969.8|3969.8|3963.8|75
1687972500000|2023-06-28 17:15:00|3975.3|3969.3|3976.3|3970.3|3976.8|3970.8|3974.8|3968.8|22
1687972800000|2023-06-28 17:20:00|3976.8|3970.8|3975.8|3969.8|3977.3|3971.3|3974.8|3968.8|14
1687973100000|2023-06-28 17:25:00|3976.8|3970.8|3977.8|3971.8|3978.8|3972.8|3974.8|3968.8|16
1687973400000|2023-06-28 17:30:00|3977.3|3971.3|3971.8|3965.8|3978.8|3972.8|3971.8|3965.8|21
1687973700000|2023-06-28 17:35:00|3972.3|3966.3|3971.8|3965.8|3974.3|3968.3|3971.8|3965.8|24
1687974000000|2023-06-28 17:40:00|3972.3|3966.3|3974.3|3968.3|3975.3|3969.3|3971.8|3965.8|6
1687974300000|2023-06-28 17:45:00|3974.8|3968.8|3972.8|3966.8|3974.8|3968.8|3971.8|3965.8|10
1687974600000|2023-06-28 17:50:00|3972.3|3966.3|3974.8|3968.8|3975.8|3969.8|3970.8|3964.8|7
1687974900000|2023-06-28 17:55:00|3975.3|3969.3|3972.8|3966.8|3976.8|3970.8|3970.8|3964.8|128
1687975200000|2023-06-28 18:00:00|3974.3|3968.3|3974.3|3968.3|3977.3|3971.3|3972.3|3966.3|10
1687975500000|2023-06-28 18:05:00|3974.8|3968.8|3971.8|3965.8|3975.8|3969.8|3970.8|3964.8|11
1687975800000|2023-06-28 18:10:00|3972.3|3966.3|3972.8|3966.8|3976.3|3970.3|3972.3|3966.3|7
1687976100000|2023-06-28 18:15:00|3973.3|3967.3|3974.3|3968.3|3975.3|3969.3|3972.3|3966.3|10
1687976400000|2023-06-28 18:20:00|3974.8|3968.8|3977.3|3971.3|3978.3|3972.3|3974.8|3968.8|5
1687976700000|2023-06-28 18:25:00|3977.8|3971.8|3975.3|3969.3|3978.3|3972.3|3974.8|3968.8|14
1687977000000|2023-06-28 18:30:00|3975.8|3969.8|3977.8|3971.8|3978.3|3972.3|3975.3|3969.3|14
1687977300000|2023-06-28 18:35:00|3978.3|3972.3|3976.8|3970.8|3978.3|3972.3|3975.8|3969.8|10
1687977600000|2023-06-28 18:40:00|3977.3|3971.3|3976.8|3970.8|3977.8|3971.8|3976.8|3970.8|10
1687977900000|2023-06-28 18:45:00|3977.3|3971.3|3979.8|3973.8|3979.8|3973.8|3976.8|3970.8|6
1687978200000|2023-06-28 18:50:00|3979.3|3973.3|3981.3|3975.3|3981.3|3975.3|3976.8|3970.8|8
1687978500000|2023-06-28 18:55:00|3980.8|3974.8|3983.5|3974.5|3983.5|3975.8|3979.3|3973.3|17
1687978800000|2023-06-28 19:00:00|3983.6|3974.6|3980.3|3971.3|3983.7|3974.7|3980.2|3971.2|0
1687979100000|2023-06-28 19:05:00|3980.4|3971.4|3980.2|3971.2|3980.4|3971.4|3977|3968|0
1687979400000|2023-06-28 19:10:00|3980.3|3971.3|3981|3972|3981.7|3972.7|3979.6|3970.6|0
1687979700000|2023-06-28 19:15:00|3980.9|3971.9|3982.6|3973.6|3983.7|3974.7|3980.9|3971.9|0
1687980000000|2023-06-28 19:20:00|3982.7|3973.7|3982.7|3973.7|3982.8|3973.8|3982.5|3973.5|0
1687980300000|2023-06-28 19:25:00|3982.8|3973.8|3979.6|3970.6|3982.8|3973.8|3978.8|3969.8|0
1687980600000|2023-06-28 19:30:00|3979.5|3970.5|3979.6|3970.6|3980.3|3971.3|3979.3|3970.3|0
1687980900000|2023-06-28 19:35:00|3979.5|3970.5|3980.7|3971.7|3980.8|3971.8|3978.7|3969.7|0
1687981200000|2023-06-28 19:40:00|3980.8|3971.8|3982|3973|3983.1|3974.1|3980.7|3971.7|0
1687981500000|2023-06-28 19:45:00|3981.9|3972.9|3981.5|3972.5|3983|3974|3981.5|3972.5|0
1687981800000|2023-06-28 19:50:00|3981.2|3972.2|3982.3|3973.3|3984.3|3975.3|3980|3971|0
1687982100000|2023-06-28 19:55:00|3982.2|3973.2|3986.5|3977.5|3986.5|3977.5|3979.6|3970.6|0
1687982400000|2023-06-28 20:00:00|3986.7|3977.7|3988.5|3979.5|3990.3|3981.3|3985.2|3976.2|0
1687982700000|2023-06-28 20:05:00|3988.6|3979.6|3989|3980|3990.5|3981.5|3988.3|3979.3|0
1687983000000|2023-06-28 20:10:00|3988.9|3979.9|3989|3980|3989|3980|3988.1|3979.1|0
1687983300000|2023-06-28 20:15:00|3988.9|3979.9|3988.7|3979.7|3989.4|3980.4|3988.5|3979.5|0
1687983600000|2023-06-28 20:20:00|3988.6|3979.6|3989|3980|3989.2|3980.2|3988.4|3979.4|0
1687983900000|2023-06-28 20:25:00|3988.9|3979.9|3988.5|3979.5|3989.2|3980.2|3988.3|3979.3|0
1687984200000|2023-06-28 20:30:00|3988.3|3979.3|3993|3984|3993|3984|3988.3|3979.3|0
1687984500000|2023-06-28 20:35:00|3993.1|3984.1|3993.3|3984.3|3993.7|3984.7|3993|3984|0
1687984800000|2023-06-28 20:40:00|3993.2|3984.2|3992.5|3983.5|3993.6|3984.6|3992.5|3983.5|0
1687985100000|2023-06-28 20:45:00|3992.4|3983.4|3991.9|3982.9|3992.4|3983.4|3991.9|3982.9|0
1687985400000|2023-06-28 20:50:00|3991.8|3982.8|3992.1|3983.1|3992.3|3983.3|3991.7|3982.7|0
1687985700000|2023-06-28 20:55:00|3992.2|3983.2|3991.9|3982.9|3992.5|3983.5|3991.6|3982.6|0
1687986000000|2023-06-28 21:00:00|3992|3983|3992.4|3983.4|3992.4|3983.4|3992|3983|0
1687986300000|2023-06-28 21:05:00|3992.3|3983.3|3992.5|3983.5|3992.5|3983.5|3992.2|3983.2|0
1687986600000|2023-06-28 21:10:00|3992.4|3983.4|3992.4|3983.4|3992.5|3983.5|3992.3|3983.3|0
1687986900000|2023-06-28 21:15:00|3992.3|3983.3|3992.5|3983.5|3992.5|3983.5|3992.3|3983.3|0
1687987200000|2023-06-28 21:20:00|3992.4|3983.4|3992.3|3983.3|3992.4|3983.4|3992.3|3983.3|0
1687987500000|2023-06-28 21:25:00|3992.4|3983.4|3992.4|3983.4|3992.4|3983.4|3992.3|3983.3|0
1687987800000|2023-06-28 21:30:00|3992.5|3983.5|3992.6|3983.6|3992.7|3983.7|3992.5|3983.5|0
1687988100000|2023-06-28 21:35:00|3992.5|3983.5|3992.4|3983.4|3992.6|3983.6|3992|3983|0
1687988400000|2023-06-28 21:40:00|3992.3|3983.3|3992.6|3983.6|3992.6|3983.6|3992.3|3983.3|0
1687988700000|2023-06-28 21:45:00|3992.5|3983.5|3992.4|3983.4|3992.5|3983.5|3992.4|3983.4|0
1687989000000|2023-06-28 21:50:00|3992.5|3983.5|3992.7|3983.7|3992.7|3983.7|3992.5|3983.5|0
1687989300000|2023-06-28 21:55:00|3992.6|3983.6|3992.6|3983.6|3992.8|3983.8|3992.5|3983.5|0
1687989600000|2023-06-28 22:00:00|3992.7|3983.7|3992.8|3983.8|3993.2|3984.2|3992.3|3983.3|0
1687989900000|2023-06-28 22:05:00|3992.9|3983.9|3992.8|3983.8|3993.3|3984.3|3992.6|3983.6|0
1687990200000|2023-06-28 22:10:00|3992.9|3983.9|3993.1|3984.1|3993.1|3984.1|3992.6|3983.6|0
1687990500000|2023-06-28 22:15:00|3993.2|3984.2|3995.1|3986.1|3995.1|3986.1|3993.1|3984.1|0
1687990800000|2023-06-28 22:20:00|3995|3986|3995.5|3986.5|3995.6|3986.6|3994.8|3985.8|0
1687991100000|2023-06-28 22:25:00|3995.6|3986.6|3996.9|3987.9|3997.1|3988.1|3995.5|3986.5|0
1687991400000|2023-06-28 22:30:00|3997.1|3988.1|3995.1|3986.1|3997.1|3988.1|3995.1|3986.1|0
1687991700000|2023-06-28 22:35:00|3995.3|3986.3|3995.3|3986.3|3996.2|3987.2|3995.3|3986.3|0
1687992000000|2023-06-28 22:40:00|3995.5|3986.5|3995.8|3986.8|3995.8|3986.8|3995.3|3986.3|0
1687992300000|2023-06-28 22:45:00|3995.7|3986.7|3995.7|3986.7|3995.8|3986.8|3995.3|3986.3|0
1687992600000|2023-06-28 22:50:00|3995.8|3986.8|3995.7|3986.7|3996|3987|3995.7|3986.7|0
1687992900000|2023-06-28 22:55:00|3995.5|3986.5|3994.1|3985.1|3995.8|3986.8|3994|3985|0
1687993200000|2023-06-28 23:00:00|3994.2|3985.2|3993.9|3984.9|3994.2|3985.2|3993.5|3984.5|0
1687993500000|2023-06-28 23:05:00|3993.7|3984.7|3994.2|3985.2|3994.4|3985.4|3993.7|3984.7|0
1687993800000|2023-06-28 23:10:00|3994.1|3985.1|3994|3985|3994.1|3985.1|3993.9|3984.9|0
1687994100000|2023-06-28 23:15:00|3993.9|3984.9|3993.7|3984.7|3994|3985|3993.7|3984.7|0
1687994400000|2023-06-28 23:20:00|3993.5|3984.5|3993.7|3984.7|3993.7|3984.7|3993.3|3984.3|0
1687994700000|2023-06-28 23:25:00|3993.5|3984.5|3993.9|3984.9|3993.9|3984.9|3993.5|3984.5|0
1687995000000|2023-06-28 23:30:00|3993.8|3984.8|3993.5|3984.5|3993.9|3984.9|3993.5|3984.5|0
1687995300000|2023-06-28 23:35:00|3993.4|3984.4|3993.3|3984.3|3993.5|3984.5|3993|3984|0
1687995600000|2023-06-28 23:40:00|3993.2|3984.2|3993.8|3984.8|3993.8|3984.8|3993.1|3984.1|0
1687995900000|2023-06-28 23:45:00|3993.9|3984.9|3993.4|3984.4|3994|3985|3993.4|3984.4|0
1687996200000|2023-06-28 23:50:00|3993.6|3984.6|3993.6|3984.6|3994|3985|3993.4|3984.4|0
1687996500000|2023-06-28 23:55:00|3993.5|3984.5|3993.2|3984.2|3993.8|3984.8|3993|3984|0
1687996800000|2023-06-29 00:00:00|3993.4|3984.4|3993|3984|3993.8|3984.8|3992.7|3983.7|0
1687997100000|2023-06-29 00:05:00|3992.9|3983.9|3993.4|3984.4|3993.6|3984.6|3992.8|3983.8|0
1687997400000|2023-06-29 00:10:00|3993.5|3984.5|3994.3|3985.3|3994.7|3985.7|3993.5|3984.5|0
1687997700000|2023-06-29 00:15:00|3994.2|3985.2|3992.7|3983.7|3994.3|3985.3|3992.7|3983.7|0
1687998000000|2023-06-29 00:20:00|3992.9|3983.9|3993.3|3984.3|3993.6|3984.6|3992.7|3983.7|0
1687998300000|2023-06-29 00:25:00|3993.2|3984.2|3993.7|3984.7|3993.9|3984.9|3993.1|3984.1|0
1687998600000|2023-06-29 00:30:00|3993.6|3984.6|3993.7|3984.7|3993.9|3984.9|3993.4|3984.4|0
1687998900000|2023-06-29 00:35:00|3993.5|3984.5|3993.1|3984.1|3993.7|3984.7|3993|3984|0
1687999200000|2023-06-29 00:40:00|3993.2|3984.2|3993.4|3984.4|3993.4|3984.4|3992.9|3983.9|0
1687999500000|2023-06-29 00:45:00|3993.2|3984.2|3993.4|3984.4|3993.4|3984.4|3993.2|3984.2|0
1687999800000|2023-06-29 00:50:00|3993.3|3984.3|3993.4|3984.4|3993.5|3984.5|3993.2|3984.2|0
1688000100000|2023-06-29 00:55:00|3993.5|3984.5|3993.5|3984.5|3993.7|3984.7|3993.4|3984.4|0
1688000400000|2023-06-29 01:00:00|3993.4|3984.4|3993.3|3984.3|3993.8|3984.8|3993|3984|0
1688000700000|2023-06-29 01:05:00|3993.4|3984.4|3993.5|3984.5|3993.5|3984.5|3993|3984|0
1688001000000|2023-06-29 01:10:00|3993.7|3984.7|3991.5|3982.5|3993.9|3984.9|3991.5|3982.5|0
1688001300000|2023-06-29 01:15:00|3991.4|3982.4|3999.3|3995.3|3999.8|3995.8|3974.3|3970.3|1913
1688001600000|2023-06-29 01:20:00|3998.8|3994.8|3995.3|3991.3|4001.3|3997.3|3991.8|3987.8|760
1688001900000|2023-06-29 01:25:00|3994.8|3990.8|3999.3|3995.3|4002.3|3998.3|3994.8|3990.8|903
1688002200000|2023-06-29 01:30:00|4000.3|3996.3|3982.7|3978.7|4000.3|3996.3|3980.2|3976.2|3429
1688002500000|2023-06-29 01:35:00|3983.2|3979.2|3976.7|3972.7|3997.7|3993.7|3976.7|3972.7|1507
1688002800000|2023-06-29 01:40:00|3976.2|3972.2|3963.2|3959.2|3981.7|3977.7|3962.2|3958.2|1666
1688003100000|2023-06-29 01:45:00|3962.7|3958.7|3960.7|3956.7|3977.7|3973.7|3958.7|3954.7|1376
1688003400000|2023-06-29 01:50:00|3960.2|3956.2|3956.2|3952.2|3964.2|3960.2|3952.2|3948.2|1983
1688003700000|2023-06-29 01:55:00|3956.7|3952.7|3954.2|3950.2|3961.7|3957.7|3950.7|3946.7|1671
1688004000000|2023-06-29 02:00:00|3954.7|3950.7|3948.7|3944.7|3960.7|3956.7|3943.7|3939.7|1799
1688004300000|2023-06-29 02:05:00|3947.7|3943.7|3942.2|3938.2|3950.7|3946.7|3941.7|3937.7|1424
1688004600000|2023-06-29 02:10:00|3941.7|3937.7|3942.7|3938.7|3950.7|3946.7|3940.7|3936.7|1680
1688004900000|2023-06-29 02:15:00|3943.2|3939.2|3941.7|3937.7|3948.7|3944.7|3938.7|3934.7|1192
1688005200000|2023-06-29 02:20:00|3942.7|3938.7|3950.7|3946.7|3958.7|3954.7|3942.2|3938.2|1349
1688005500000|2023-06-29 02:25:00|3951.2|3947.2|3948.7|3944.7|3956.7|3952.7|3946.7|3942.7|992
1688005800000|2023-06-29 02:30:00|3949.7|3945.7|3947.7|3943.7|3954.7|3950.7|3944.7|3940.7|1087
1688006100000|2023-06-29 02:35:00|3948.2|3944.2|3951.2|3947.2|3953.7|3949.7|3944.7|3940.7|1063
1688006400000|2023-06-29 02:40:00|3951.7|3947.7|3948.7|3944.7|3959.7|3955.7|3948.7|3944.7|1070
1688006700000|2023-06-29 02:45:00|3949.2|3945.2|3938.7|3934.7|3951.7|3947.7|3936.7|3932.7|928
1688007000000|2023-06-29 02:50:00|3939.2|3935.2|3932.7|3928.7|3941.7|3937.7|3930.7|3926.7|1152
1688007300000|2023-06-29 02:55:00|3933.7|3929.7|3933.7|3929.7|3936.7|3932.7|3931.2|3927.2|1000
1688007600000|2023-06-29 03:00:00|3933.2|3929.2|3926.7|3922.7|3934.7|3930.7|3926.7|3922.7|1368
1688007900000|2023-06-29 03:05:00|3927.2|3923.2|3928.7|3924.7|3935.7|3931.7|3926.7|3922.7|1073
1688008200000|2023-06-29 03:10:00|3929.2|3925.2|3928.7|3924.7|3936.7|3932.7|3928.7|3924.7|677
1688008500000|2023-06-29 03:15:00|3929.7|3925.7|3935.7|3931.7|3937.7|3933.7|3927.7|3923.7|1087
1688008800000|2023-06-29 03:20:00|3935.2|3931.2|3936.7|3932.7|3942.7|3938.7|3934.7|3930.7|834
1688009100000|2023-06-29 03:25:00|3937.2|3933.2|3936.7|3932.7|3942.2|3938.2|3936.7|3932.7|387
1688009400000|2023-06-29 03:30:00|3935.7|3931.7|3936.7|3932.7|3941.7|3937.7|3934.7|3930.7|547
1688009700000|2023-06-29 03:35:00|3937.2|3933.2|3932.7|3928.7|3938.7|3934.7|3932.7|3928.7|572
1688010000000|2023-06-29 03:40:00|3933.2|3929.2|3932.7|3928.7|3936.7|3932.7|3931.7|3927.7|404
1688010300000|2023-06-29 03:45:00|3933.2|3929.2|3932.7|3928.7|3938.7|3934.7|3932.7|3928.7|452
1688010600000|2023-06-29 03:50:00|3933.2|3929.2|3929.7|3925.7|3935.7|3931.7|3929.7|3925.7|246
1688010900000|2023-06-29 03:55:00|3930.7|3926.7|3931.2|3927.2|3934.7|3930.7|3929.7|3925.7|422
1688011200000|2023-06-29 04:00:00|3934|3925|3934.2|3925.2|3934.6|3925.6|3933.9|3924.9|0
1688011500000|2023-06-29 04:05:00|3934.4|3925.4|3934.6|3925.6|3934.6|3925.6|3934|3925|0
1688011800000|2023-06-29 04:10:00|3934.4|3925.4|3934.6|3925.6|3934.8|3925.8|3934.2|3925.2|0
1688012100000|2023-06-29 04:15:00|3934.5|3925.5|3934.8|3925.8|3935|3926|3934.4|3925.4|0
1688012400000|2023-06-29 04:20:00|3934.7|3925.7|3934.5|3925.5|3934.8|3925.8|3934.5|3925.5|0
1688012700000|2023-06-29 04:25:00|3934.6|3925.6|3934.8|3925.8|3934.8|3925.8|3934.5|3925.5|0
1688013000000|2023-06-29 04:30:00|3934.7|3925.7|3934.4|3925.4|3935|3926|3934.3|3925.3|0
1688013300000|2023-06-29 04:35:00|3934.5|3925.5|3934.8|3925.8|3934.8|3925.8|3934.4|3925.4|0
1688013600000|2023-06-29 04:40:00|3935|3926|3934.6|3925.6|3935|3926|3934.5|3925.5|0
1688013900000|2023-06-29 04:45:00|3934.5|3925.5|3933.9|3924.9|3934.8|3925.8|3933.9|3924.9|0
1688014200000|2023-06-29 04:50:00|3934|3925|3933.9|3924.9|3934.2|3925.2|3933.9|3924.9|0
1688014500000|2023-06-29 04:55:00|3934.1|3925.1|3933.8|3924.8|3934.2|3925.2|3933.8|3924.8|1
1688014800000|2023-06-29 05:00:00|3930.2|3926.2|3932.2|3928.2|3935.7|3931.7|3929.7|3925.7|1031
1688015100000|2023-06-29 05:05:00|3931.7|3927.7|3940.7|3936.7|3942.7|3938.7|3931.7|3927.7|634
1688015400000|2023-06-29 05:10:00|3939.7|3935.7|3931.7|3927.7|3942.7|3938.7|3931.7|3927.7|758
1688015700000|2023-06-29 05:15:00|3932.2|3928.2|3933.7|3929.7|3939.7|3935.7|3931.7|3927.7|732
1688016000000|2023-06-29 05:20:00|3934.7|3930.7|3931.7|3927.7|3939.7|3935.7|3931.7|3927.7|723
1688016300000|2023-06-29 05:25:00|3932.7|3928.7|3935.7|3931.7|3940.2|3936.2|3931.7|3927.7|725
1688016600000|2023-06-29 05:30:00|3936.2|3932.2|3936.7|3932.7|3938.7|3934.7|3934.7|3930.7|491
1688016900000|2023-06-29 05:35:00|3937.2|3933.2|3938.7|3934.7|3943.7|3939.7|3935.7|3931.7|872
1688017200000|2023-06-29 05:40:00|3937.7|3933.7|3930.7|3926.7|3941.7|3937.7|3927.7|3923.7|623
1688017500000|2023-06-29 05:45:00|3931.7|3927.7|3929.7|3925.7|3937.7|3933.7|3927.7|3923.7|498
1688017800000|2023-06-29 05:50:00|3930.7|3926.7|3928.7|3924.7|3932.7|3928.7|3927.7|3923.7|518
1688018100000|2023-06-29 05:55:00|3929.7|3925.7|3935.7|3931.7|3939.7|3935.7|3929.2|3925.2|809
1688018400000|2023-06-29 06:00:00|3936.7|3932.7|3936.7|3932.7|3939.2|3935.2|3934.2|3930.2|637
1688018700000|2023-06-29 06:05:00|3936.2|3932.2|3945.7|3941.7|3947.7|3943.7|3936.2|3932.2|1188
1688019000000|2023-06-29 06:10:00|3946.2|3942.2|3944.2|3940.2|3954.7|3950.7|3943.7|3939.7|1067
1688019300000|2023-06-29 06:15:00|3944.7|3940.7|3936.7|3932.7|3945.7|3941.7|3936.7|3932.7|683
1688019600000|2023-06-29 06:20:00|3937.2|3933.2|3934.7|3930.7|3942.7|3938.7|3934.7|3930.7|769
1688019900000|2023-06-29 06:25:00|3935.2|3931.2|3924.7|3920.7|3938.2|3934.2|3923.2|3919.2|1626
1688020200000|2023-06-29 06:30:00|3924.2|3920.2|3922.2|3918.2|3927.7|3923.7|3919.7|3915.7|1218
1688020500000|2023-06-29 06:35:00|3922.7|3918.7|3928.2|3924.2|3931.7|3927.7|3922.7|3918.7|885
1688020800000|2023-06-29 06:40:00|3927.7|3923.7|3925.7|3921.7|3930.7|3926.7|3924.7|3920.7|815
1688021100000|2023-06-29 06:45:00|3926.7|3922.7|3931.7|3927.7|3936.2|3932.2|3926.7|3922.7|1220
1688021400000|2023-06-29 06:50:00|3932.2|3928.2|3930.7|3926.7|3936.7|3932.7|3929.2|3925.2|649
1688021700000|2023-06-29 06:55:00|3931.2|3927.2|3928.7|3924.7|3936.2|3932.2|3927.2|3923.2|1067
1688022000000|2023-06-29 07:00:00|3929.2|3925.2|3923.7|3919.7|3929.7|3925.7|3922.2|3918.2|714
1688022300000|2023-06-29 07:05:00|3924.2|3920.2|3924.7|3920.7|3926.7|3922.7|3922.7|3918.7|717
1688022600000|2023-06-29 07:10:00|3925.7|3921.7|3920.7|3916.7|3928.7|3924.7|3918.7|3914.7|820
1688022900000|2023-06-29 07:15:00|3919.7|3915.7|3921.7|3917.7|3923.7|3919.7|3919.7|3915.7|649
1688023200000|2023-06-29 07:20:00|3922.2|3918.2|3923.7|3919.7|3924.7|3920.7|3921.2|3917.2|871
1688023500000|2023-06-29 07:25:00|3924.7|3920.7|3920.7|3916.7|3930.7|3926.7|3920.7|3916.7|984
1688023800000|2023-06-29 07:30:00|3921.2|3917.2|3902.7|3898.7|3921.2|3917.2|3902.7|3898.7|2038
1688024100000|2023-06-29 07:35:00|3903.2|3899.2|3912.7|3908.7|3913.7|3909.7|3901.7|3897.7|2223
1688024400000|2023-06-29 07:40:00|3913.2|3909.2|3908.7|3904.7|3914.7|3910.7|3907.7|3903.7|1370
1688024700000|2023-06-29 07:45:00|3909.7|3905.7|3922.2|3918.2|3924.7|3920.7|3909.7|3905.7|1853
1688025000000|2023-06-29 07:50:00|3922.7|3918.7|3924.7|3920.7|3928.7|3924.7|3921.7|3917.7|1823
1688025300000|2023-06-29 07:55:00|3925.2|3921.2|3927.7|3923.7|3929.7|3925.7|3924.7|3920.7|1636
1688025600000|2023-06-29 08:00:00|3928.7|3924.7|3930.7|3926.7|3934.7|3930.7|3927.7|3923.7|954
1688025900000|2023-06-29 08:05:00|3931.7|3927.7|3928.7|3924.7|3933.7|3929.7|3928.7|3924.7|1598
1688026200000|2023-06-29 08:10:00|3929.2|3925.2|3927.7|3923.7|3929.7|3925.7|3926.2|3922.2|603
1688026500000|2023-06-29 08:15:00|3927.2|3923.2|3928.2|3924.2|3929.7|3925.7|3924.7|3920.7|1010
1688026800000|2023-06-29 08:20:00|3927.7|3923.7|3924.7|3920.7|3929.7|3925.7|3924.7|3920.7|527
1688027100000|2023-06-29 08:25:00|3925.2|3921.2|3926.7|3922.7|3929.7|3925.7|3924.7|3920.7|505
1688027400000|2023-06-29 08:30:00|3929.5|3920.5|3929|3920|3929.7|3920.7|3928.7|3919.7|1
1688027700000|2023-06-29 08:35:00|3928.8|3919.8|3929.7|3920.7|3929.7|3920.7|3928.8|3919.8|0
1688028000000|2023-06-29 08:40:00|3929.5|3920.5|3930.5|3921.5|3930.7|3921.7|3929.3|3920.3|0
1688028300000|2023-06-29 08:45:00|3930.6|3921.6|3930.5|3921.5|3931.1|3922.1|3930.1|3921.1|0
1688028600000|2023-06-29 08:50:00|3930.3|3921.3|3930.4|3921.4|3930.5|3921.5|3929.7|3920.7|0
1688028900000|2023-06-29 08:55:00|3930.3|3921.3|3931|3922|3931.6|3922.6|3930.2|3921.2|0
1688029200000|2023-06-29 09:00:00|3930.9|3921.9|3930.9|3921.9|3931.3|3922.3|3930.5|3921.5|0
1688029500000|2023-06-29 09:05:00|3930.8|3921.8|3929|3920|3930.9|3921.9|3929|3920|0
1688029800000|2023-06-29 09:10:00|3929.2|3920.2|3929.1|3920.1|3930|3921|3928.9|3919.9|0
1688030100000|2023-06-29 09:15:00|3929|3920|3926.2|3919.2|3931.2|3923.2|3926.2|3916.2|57
1688030400000|2023-06-29 09:20:00|3925.2|3918.2|3923.2|3916.2|3926.2|3919.2|3921.2|3914.2|50
1688030700000|2023-06-29 09:25:00|3922.2|3915.2|3919.2|3912.2|3924.2|3916.2|3919.2|3912.2|81
1688031000000|2023-06-29 09:30:00|3918.2|3911.2|3920.2|3913.2|3920.2|3913.2|3918.2|3911.2|36
1688031300000|2023-06-29 09:35:00|3921.2|3914.2|3922.2|3914.2|3922.2|3915.2|3919.2|3912.2|37
1688031600000|2023-06-29 09:40:00|3923.2|3915.2|3922.2|3915.2|3925.2|3918.2|3921.2|3914.2|58
1688031900000|2023-06-29 09:45:00|3921.2|3914.2|3920.2|3913.2|3921.2|3914.2|3920.2|3913.2|11
1688032200000|2023-06-29 09:50:00|3919.2|3912.2|3920.2|3913.2|3920.2|3913.2|3919.2|3912.2|38
1688032500000|2023-06-29 09:55:00|3919.2|3912.2|3918.2|3911.2|3919.2|3912.2|3918.2|3911.2|24
1688032800000|2023-06-29 10:00:00|3919.2|3912.2|3923.2|3916.2|3923.2|3916.2|3919.2|3912.2|53
1688033100000|2023-06-29 10:05:00|3924.2|3917.2|3923.2|3915.2|3924.2|3917.2|3923.2|3915.2|13
1688033400000|2023-06-29 10:10:00|3924.2|3916.2|3924.2|3917.2|3925.2|3918.2|3923.2|3915.2|32
1688033700000|2023-06-29 10:15:00|3925.2|3918.2|3927.2|3919.2|3928.2|3921.2|3924.2|3917.2|24
1688034000000|2023-06-29 10:20:00|3926.2|3920.2|3927.2|3920.2|3927.2|3920.2|3925.2|3918.2|14
1688034300000|2023-06-29 10:25:00|3928.2|3921.2|3928.2|3920.2|3928.2|3921.2|3927.2|3919.2|11
1688034600000|2023-06-29 10:30:00|3929.2|3921.2|3927.2|3919.2|3929.2|3922.2|3926.2|3919.2|6
1688034900000|2023-06-29 10:35:00|3926.2|3920.2|3927.2|3919.2|3927.2|3920.2|3926.2|3919.2|1
1688035200000|2023-06-29 10:40:00|3926.2|3920.2|3930.2|3922.2|3930.2|3923.2|3926.2|3920.2|16
1688035500000|2023-06-29 10:45:00|3929.2|3923.2|3930.2|3923.2|3930.2|3923.2|3929.2|3922.2|2
1688035800000|2023-06-29 10:50:00|3929.2|3922.2|3929.2|3921.2|3930.2|3923.2|3928.2|3921.2|2
1688036100000|2023-06-29 10:55:00|3928.2|3922.2|3929.2|3922.2|3929.2|3922.2|3928.2|3922.2|2
1688036400000|2023-06-29 11:00:00|3930.2|3923.2|3928.2|3921.2|3932.2|3925.2|3928.2|3921.2|12
1688036700000|2023-06-29 11:05:00|3929.2|3922.2|3929.2|3921.2|3930.2|3923.2|3928.2|3921.2|2
1688037000000|2023-06-29 11:10:00|3928.2|3922.2|3927.2|3919.2|3929.2|3922.2|3927.2|3919.2|3
1688037300000|2023-06-29 11:15:00|3926.2|3920.2|3926.2|3919.2|3927.2|3920.2|3926.2|3919.2|0
1688037600000|2023-06-29 11:20:00|3925.2|3918.2|3927.2|3919.2|3927.2|3919.2|3925.2|3918.2|7
1688037900000|2023-06-29 11:25:00|3926.2|3920.2|3928.2|3921.2|3928.2|3921.2|3926.2|3919.2|1
1688038200000|2023-06-29 11:30:00|3929.2|3922.2|3928.2|3921.2|3929.2|3922.2|3928.2|3921.2|7
1688038500000|2023-06-29 11:35:00|3927.2|3920.2|3928.2|3920.2|3928.2|3921.2|3926.2|3919.2|6
1688038800000|2023-06-29 11:40:00|3927.2|3921.2|3929.2|3922.2|3929.2|3922.2|3927.2|3920.2|13
1688039100000|2023-06-29 11:45:00|3928.2|3921.2|3930.2|3922.2|3930.2|3923.2|3928.2|3921.2|8
1688039400000|2023-06-29 11:50:00|3929.2|3921.2|3929.2|3922.2|3930.2|3922.2|3928.2|3921.2|1
1688039700000|2023-06-29 11:55:00|3930.2|3923.2|3929.2|3922.2|3930.2|3923.2|3928.2|3921.2|7
1688040000000|2023-06-29 12:00:00|3928.2|3921.2|3930.2|3922.2|3931.2|3924.2|3928.2|3921.2|7
1688040300000|2023-06-29 12:05:00|3929.2|3921.2|3929.2|3921.2|3930.2|3922.2|3928.2|3921.2|1
1688040600000|2023-06-29 12:10:00|3930.2|3922.2|3929.2|3921.2|3931.2|3923.2|3928.2|3921.2|4
1688040900000|2023-06-29 12:15:00|3928.2|3922.2|3930.2|3922.2|3930.2|3923.2|3928.2|3921.2|1
1688041200000|2023-06-29 12:20:00|3929.2|3921.2|3930.2|3922.2|3930.2|3923.2|3928.2|3921.2|2
1688041500000|2023-06-29 12:25:00|3929.2|3923.2|3930.2|3922.2|3930.2|3923.2|3929.2|3922.2|4
1688041800000|2023-06-29 12:30:00|3929.2|3921.2|3922.2|3915.2|3929.2|3922.2|3922.2|3914.2|46
1688042100000|2023-06-29 12:35:00|3923.2|3914.2|3919.2|3911.2|3923.2|3915.2|3917.2|3910.2|50
1688042400000|2023-06-29 12:40:00|3920.2|3912.2|3917.2|3910.2|3921.2|3913.2|3914.2|3907.2|71
1688042700000|2023-06-29 12:45:00|3916.2|3909.2|3919.2|3912.2|3921.2|3913.2|3915.2|3907.2|46
1688043000000|2023-06-29 12:50:00|3918.2|3911.2|3911.2|3904.2|3918.2|3911.2|3910.2|3903.2|58
1688043300000|2023-06-29 12:55:00|3912.2|3903.2|3905.2|3899.2|3912.2|3904.2|3904.2|3897.2|132
1688043600000|2023-06-29 13:00:00|3905.7|3899.7|3903.7|3897.7|3906.7|3900.7|3900.2|3894.2|96
1688043900000|2023-06-29 13:05:00|3904.2|3898.2|3903.7|3897.7|3907.7|3901.7|3902.7|3896.7|35
1688044200000|2023-06-29 13:10:00|3903.2|3897.2|3901.2|3895.2|3904.7|3898.7|3900.7|3894.7|30
1688044500000|2023-06-29 13:15:00|3900.7|3894.7|3903.7|3897.7|3904.2|3898.2|3898.7|3892.7|46
1688044800000|2023-06-29 13:20:00|3903.2|3897.2|3903.7|3897.7|3905.7|3899.7|3902.7|3896.7|31
1688045100000|2023-06-29 13:25:00|3904.2|3898.2|3906.2|3900.2|3906.7|3900.7|3903.7|3897.7|38
1688045400000|2023-06-29 13:30:00|3904.7|3898.7|3918.2|3912.2|3920.2|3914.2|3900.7|3894.7|434
1688045700000|2023-06-29 13:35:00|3918.7|3912.7|3919.2|3913.2|3923.2|3917.2|3914.2|3908.2|210
1688046000000|2023-06-29 13:40:00|3918.7|3912.7|3921.7|3915.7|3929.7|3923.7|3917.7|3911.7|276
1688046300000|2023-06-29 13:45:00|3922.2|3916.2|3919.7|3913.7|3925.7|3919.7|3914.7|3908.7|171
1688046600000|2023-06-29 13:50:00|3919.2|3913.2|3912.7|3906.7|3923.7|3917.7|3911.7|3905.7|178
1688046900000|2023-06-29 13:55:00|3911.7|3905.7|3907.2|3901.2|3911.7|3905.7|3905.2|3899.2|145
1688047200000|2023-06-29 14:00:00|3906.7|3900.7|3904.7|3898.7|3910.2|3904.2|3903.2|3897.2|148
1688047500000|2023-06-29 14:05:00|3905.2|3899.2|3900.7|3894.7|3908.2|3902.2|3896.7|3890.7|311
1688047800000|2023-06-29 14:10:00|3900.2|3894.2|3906.7|3900.7|3906.7|3900.7|3897.2|3891.2|177
1688048100000|2023-06-29 14:15:00|3907.2|3901.2|3908.7|3902.7|3912.2|3906.2|3904.7|3898.7|162
1688048400000|2023-06-29 14:20:00|3909.2|3903.2|3905.2|3899.2|3911.7|3905.7|3904.7|3898.7|113
1688048700000|2023-06-29 14:25:00|3905.7|3899.7|3904.7|3898.7|3908.7|3902.7|3902.7|3896.7|120
1688049000000|2023-06-29 14:30:00|3905.7|3899.7|3904.2|3898.2|3906.2|3900.2|3898.7|3892.7|115
1688049300000|2023-06-29 14:35:00|3904.7|3898.7|3902.2|3896.2|3905.2|3899.2|3899.7|3893.7|35
1688049600000|2023-06-29 14:40:00|3901.7|3895.7|3904.7|3898.7|3905.2|3899.2|3899.7|3893.7|46
1688049900000|2023-06-29 14:45:00|3903.7|3897.7|3901.7|3895.7|3905.2|3899.2|3898.2|3892.2|63
1688050200000|2023-06-29 14:50:00|3902.2|3896.2|3899.7|3893.7|3905.7|3899.7|3897.7|3891.7|47
1688050500000|2023-06-29 14:55:00|3900.2|3894.2|3903.2|3897.2|3905.2|3899.2|3900.2|3894.2|37
1688050800000|2023-06-29 15:00:00|3902.7|3896.7|3904.7|3898.7|3904.7|3898.7|3901.7|3895.7|34
1688051100000|2023-06-29 15:05:00|3905.2|3899.2|3908.7|3902.7|3909.7|3903.7|3904.2|3898.2|85
1688051400000|2023-06-29 15:10:00|3908.2|3902.2|3903.7|3897.7|3908.7|3902.7|3903.2|3897.2|100
1688051700000|2023-06-29 15:15:00|3904.7|3898.7|3905.7|3899.7|3906.7|3900.7|3900.7|3894.7|132
1688052000000|2023-06-29 15:20:00|3906.2|3900.2|3908.2|3902.2|3908.7|3902.7|3905.7|3899.7|71
1688052300000|2023-06-29 15:25:00|3907.7|3901.7|3905.7|3899.7|3908.7|3902.7|3904.7|3898.7|43
1688052600000|2023-06-29 15:30:00|3906.2|3900.2|3901.7|3895.7|3907.7|3901.7|3901.2|3895.2|54
1688052900000|2023-06-29 15:35:00|3902.2|3896.2|3899.7|3893.7|3903.7|3897.7|3898.7|3892.7|58
1688053200000|2023-06-29 15:40:00|3900.2|3894.2|3899.7|3893.7|3902.7|3896.7|3898.7|3892.7|41
1688053500000|2023-06-29 15:45:00|3900.2|3894.2|3899.7|3893.7|3900.7|3894.7|3897.7|3891.7|31
1688053800000|2023-06-29 15:50:00|3900.2|3894.2|3902.7|3896.7|3902.7|3896.7|3899.7|3893.7|42
1688054100000|2023-06-29 15:55:00|3903.2|3897.2|3903.7|3897.7|3904.2|3898.2|3900.7|3894.7|28
1688054400000|2023-06-29 16:00:00|3904.2|3898.2|3903.7|3897.7|3905.7|3899.7|3902.7|3896.7|65
1688054700000|2023-06-29 16:05:00|3904.2|3898.2|3904.7|3898.7|3906.2|3900.2|3903.2|3897.2|65
1688055000000|2023-06-29 16:10:00|3905.7|3899.7|3900.7|3894.7|3906.7|3900.7|3899.7|3893.7|82
1688055300000|2023-06-29 16:15:00|3900.2|3894.2|3900.7|3894.7|3901.7|3895.7|3898.7|3892.7|84
1688055600000|2023-06-29 16:20:00|3900.2|3894.2|3900.7|3894.7|3900.7|3894.7|3898.2|3892.2|62
1688055900000|2023-06-29 16:25:00|3900.2|3894.2|3901.7|3895.7|3903.7|3897.7|3898.7|3892.7|77
1688056200000|2023-06-29 16:30:00|3901.2|3895.2|3904.7|3898.7|3905.7|3899.7|3899.7|3893.7|138
1688056500000|2023-06-29 16:35:00|3905.2|3899.2|3902.7|3896.7|3905.7|3899.7|3901.7|3895.7|21
1688056800000|2023-06-29 16:40:00|3901.7|3895.7|3902.7|3896.7|3902.7|3896.7|3900.7|3894.7|22
1688057100000|2023-06-29 16:45:00|3903.2|3897.2|3900.7|3894.7|3903.7|3897.7|3900.7|3894.7|34
1688057400000|2023-06-29 16:50:00|3901.2|3895.2|3900.7|3894.7|3901.7|3895.7|3899.7|3893.7|25
1688057700000|2023-06-29 16:55:00|3901.2|3895.2|3901.7|3895.7|3903.7|3897.7|3900.7|3894.7|17
1688058000000|2023-06-29 17:00:00|3900.7|3894.7|3902.2|3896.2|3903.2|3897.2|3899.7|3893.7|22
1688058300000|2023-06-29 17:05:00|3901.7|3895.7|3902.7|3896.7|3903.7|3897.7|3900.7|3894.7|38
1688058600000|2023-06-29 17:10:00|3902.2|3896.2|3902.7|3896.7|3903.2|3897.2|3900.7|3894.7|29
1688058900000|2023-06-29 17:15:00|3903.2|3897.2|3905.7|3899.7|3905.7|3899.7|3903.2|3897.2|15
1688059200000|2023-06-29 17:20:00|3904.7|3898.7|3904.7|3898.7|3905.7|3899.7|3903.7|3897.7|6
1688059500000|2023-06-29 17:25:00|3904.2|3898.2|3904.7|3898.7|3905.7|3899.7|3902.7|3896.7|14
1688059800000|2023-06-29 17:30:00|3905.2|3899.2|3905.2|3899.2|3905.7|3899.7|3904.7|3898.7|6
1688060100000|2023-06-29 17:35:00|3905.7|3899.7|3902.2|3896.2|3905.7|3899.7|3901.2|3895.2|25
1688060400000|2023-06-29 17:40:00|3901.7|3895.7|3904.7|3898.7|3904.7|3898.7|3900.7|3894.7|18
1688060700000|2023-06-29 17:45:00|3905.7|3899.7|3906.7|3900.7|3907.7|3901.7|3904.7|3898.7|24
1688061000000|2023-06-29 17:50:00|3906.2|3900.2|3904.7|3898.7|3906.7|3900.7|3904.7|3898.7|16
1688061300000|2023-06-29 17:55:00|3905.2|3899.2|3902.2|3896.2|3905.7|3899.7|3901.2|3895.2|17
1688061600000|2023-06-29 18:00:00|3901.7|3895.7|3899.7|3893.7|3901.7|3895.7|3898.7|3892.7|16
1688061900000|2023-06-29 18:05:00|3900.2|3894.2|3900.2|3894.2|3900.7|3894.7|3898.7|3892.7|15
1688062200000|2023-06-29 18:10:00|3899.7|3893.7|3901.7|3895.7|3901.7|3895.7|3898.7|3892.7|27
1688062500000|2023-06-29 18:15:00|3902.2|3896.2|3902.2|3896.2|3902.7|3896.7|3900.7|3894.7|11
1688062800000|2023-06-29 18:20:00|3902.7|3896.7|3905.7|3899.7|3907.7|3901.7|3902.7|3896.7|20
1688063100000|2023-06-29 18:25:00|3905.2|3899.2|3904.2|3898.2|3905.7|3899.7|3903.2|3897.2|13
1688063400000|2023-06-29 18:30:00|3904.7|3898.7|3903.7|3897.7|3904.7|3898.7|3903.7|3897.7|6
1688063700000|2023-06-29 18:35:00|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|3901.7|3895.7|14
1688064000000|2023-06-29 18:40:00|3902.2|3896.2|3903.7|3897.7|3903.7|3897.7|3900.7|3894.7|26
1688064300000|2023-06-29 18:45:00|3904.2|3898.2|3903.7|3897.7|3904.7|3898.7|3902.7|3896.7|21
1688064600000|2023-06-29 18:50:00|3904.2|3898.2|3903.7|3897.7|3904.7|3898.7|3902.7|3896.7|22
1688064900000|2023-06-29 18:55:00|3904.7|3898.7|3911.2|3902.2|3912.7|3906.7|3903.7|3897.7|146
1688065200000|2023-06-29 19:00:00|3911.3|3902.3|3913.1|3904.1|3913.5|3904.5|3911.2|3902.2|0
1688065500000|2023-06-29 19:05:00|3913.2|3904.2|3912.6|3903.6|3913.2|3904.2|3912.4|3903.4|0
1688065800000|2023-06-29 19:10:00|3912.7|3903.7|3911.3|3902.3|3912.7|3903.7|3911.1|3902.1|0
1688066100000|2023-06-29 19:15:00|3911.4|3902.4|3911.2|3902.2|3912.3|3903.3|3911.1|3902.1|0
1688066400000|2023-06-29 19:20:00|3911.3|3902.3|3910|3901|3911.4|3902.4|3909.1|3900.1|0
1688066700000|2023-06-29 19:25:00|3909.9|3900.9|3912.7|3903.7|3912.8|3903.8|3909.9|3900.9|0
1688067000000|2023-06-29 19:30:00|3912.6|3903.6|3912.7|3903.7|3913.5|3904.5|3912.5|3903.5|0
1688067300000|2023-06-29 19:35:00|3912.8|3903.8|3909.8|3900.8|3912.8|3903.8|3909.8|3900.8|0
1688067600000|2023-06-29 19:40:00|3909.7|3900.7|3907.6|3898.6|3910.4|3901.4|3907.6|3898.6|0
1688067900000|2023-06-29 19:45:00|3907.5|3898.5|3908|3899|3909.2|3900.2|3907.5|3898.5|0
1688068200000|2023-06-29 19:50:00|3907.9|3898.9|3910.1|3901.1|3912|3903|3907.9|3898.9|0
1688068500000|2023-06-29 19:55:00|3910|3901|3912.6|3903.6|3914.4|3905.4|3909.3|3900.3|0
1688068800000|2023-06-29 20:00:00|3912.7|3903.7|3912.7|3903.7|3913.4|3904.4|3911.6|3902.6|0
1688069100000|2023-06-29 20:05:00|3912.9|3903.9|3912.3|3903.3|3913.1|3904.1|3912.1|3903.1|0
1688069400000|2023-06-29 20:10:00|3912.5|3903.5|3912.7|3903.7|3913.2|3904.2|3912.3|3903.3|0
1688069700000|2023-06-29 20:15:00|3912.5|3903.5|3912.9|3903.9|3913.2|3904.2|3912.3|3903.3|0
1688070000000|2023-06-29 20:20:00|3912.5|3903.5|3913.1|3904.1|3913.2|3904.2|3912.3|3903.3|0
1688070300000|2023-06-29 20:25:00|3913.2|3904.2|3913.4|3904.4|3913.6|3904.6|3913.1|3904.1|0
1688070600000|2023-06-29 20:30:00|3913.3|3904.3|3913.6|3904.6|3913.6|3904.6|3913.2|3904.2|0
1688070900000|2023-06-29 20:35:00|3913.7|3904.7|3913.4|3904.4|3913.8|3904.8|3913.2|3904.2|0
1688071200000|2023-06-29 20:40:00|3913.5|3904.5|3913.6|3904.6|3913.8|3904.8|3913|3904|0
1688071500000|2023-06-29 20:45:00|3913.4|3904.4|3912.9|3903.9|3913.4|3904.4|3912.9|3903.9|0
1688071800000|2023-06-29 20:50:00|3913|3904|3912.9|3903.9|3913.1|3904.1|3912.9|3903.9|0
1688072100000|2023-06-29 20:55:00|3913|3904|3912.4|3903.4|3913.1|3904.1|3912.1|3903.1|0
1688072400000|2023-06-29 21:00:00|3912.5|3903.5|3912.7|3903.7|3913|3904|3912.3|3903.3|0
1688072700000|2023-06-29 21:05:00|3912.9|3903.9|3912.9|3903.9|3912.9|3903.9|3912.8|3903.8|0
1688073000000|2023-06-29 21:10:00|3912.7|3903.7|3912.8|3903.8|3912.8|3903.8|3912.5|3903.5|0
1688073300000|2023-06-29 21:15:00|3912.9|3903.9|3912.8|3903.8|3912.9|3903.9|3912.6|3903.6|0
1688073600000|2023-06-29 21:20:00|3912.9|3903.9|3912.8|3903.8|3912.9|3903.9|3912.7|3903.7|0
1688073900000|2023-06-29 21:25:00|3912.7|3903.7|3912.7|3903.7|3912.7|3903.7|3912.7|3903.7|0
1688074200000|2023-06-29 21:30:00|3912.6|3903.6|3912.7|3903.7|3912.8|3903.8|3912.6|3903.6|0
1688074500000|2023-06-29 21:35:00|3912.8|3903.8|3912.8|3903.8|3912.8|3903.8|3912.8|3903.8|0
1688074800000|2023-06-29 21:40:00|3912.7|3903.7|3912.5|3903.5|3912.8|3903.8|3912.4|3903.4|0
1688075100000|2023-06-29 21:45:00|3912.6|3903.6|3912.5|3903.5|3912.7|3903.7|3912.5|3903.5|0
1688075400000|2023-06-29 21:50:00|3912.6|3903.6|3912.5|3903.5|3912.6|3903.6|3912.5|3903.5|0
1688075700000|2023-06-29 21:55:00|3912.6|3903.6|3912.5|3903.5|3912.6|3903.6|3912.5|3903.5|0
1688076000000|2023-06-29 22:00:00|3911.8|3902.8|3911.5|3902.5|3911.9|3902.9|3911.1|3902.1|0
1688076300000|2023-06-29 22:05:00|3911.6|3902.6|3911.8|3902.8|3911.8|3902.8|3911.3|3902.3|0
1688076600000|2023-06-29 22:10:00|3912|3903|3911.3|3902.3|3912.1|3903.1|3911.3|3902.3|0
1688076900000|2023-06-29 22:15:00|3911.1|3902.1|3911.8|3902.8|3911.8|3902.8|3911.1|3902.1|0
1688077200000|2023-06-29 22:20:00|3911.9|3902.9|3911.9|3902.9|3912.3|3903.3|3911.8|3902.8|0
1688077500000|2023-06-29 22:25:00|3911.8|3902.8|3912|3903|3912.1|3903.1|3911.8|3902.8|0
1688077800000|2023-06-29 22:30:00|3912.1|3903.1|3911.4|3902.4|3912.1|3903.1|3911.4|3902.4|0
1688078100000|2023-06-29 22:35:00|3911.8|3902.8|3911.5|3902.5|3912|3903|3911.4|3902.4|0
1688078400000|2023-06-29 22:40:00|3911.6|3902.6|3911.4|3902.4|3911.6|3902.6|3911.3|3902.3|0
1688078700000|2023-06-29 22:45:00|3911.6|3902.6|3911.8|3902.8|3911.8|3902.8|3911.5|3902.5|0
1688079000000|2023-06-29 22:50:00|3911.6|3902.6|3912|3903|3912|3903|3911.6|3902.6|0
1688079300000|2023-06-29 22:55:00|3911.9|3902.9|3911.8|3902.8|3912|3903|3911.8|3902.8|0
1688079600000|2023-06-29 23:00:00|3911.9|3902.9|3912.3|3903.3|3912.3|3903.3|3911.8|3902.8|0
1688079900000|2023-06-29 23:05:00|3912.5|3903.5|3912.5|3903.5|3912.7|3903.7|3912.5|3903.5|0
1688080200000|2023-06-29 23:10:00|3912.3|3903.3|3912.1|3903.1|3912.5|3903.5|3912.1|3903.1|0
1688080500000|2023-06-29 23:15:00|3912|3903|3912.5|3903.5|3912.6|3903.6|3912|3903|0
1688080800000|2023-06-29 23:20:00|3912.4|3903.4|3912.5|3903.5|3912.5|3903.5|3912.1|3903.1|0
1688081100000|2023-06-29 23:25:00|3912.6|3903.6|3912.6|3903.6|3912.8|3903.8|3912.5|3903.5|0
1688081400000|2023-06-29 23:30:00|3912.5|3903.5|3913.2|3904.2|3914.1|3905.1|3912.5|3903.5|0
1688081700000|2023-06-29 23:35:00|3913|3904|3912.6|3903.6|3913.2|3904.2|3912.5|3903.5|0
1688082000000|2023-06-29 23:40:00|3912.8|3903.8|3912.6|3903.6|3912.8|3903.8|3912.5|3903.5|0
1688082300000|2023-06-29 23:45:00|3912.7|3903.7|3912.6|3903.6|3913.2|3904.2|3912.5|3903.5|0
1688082600000|2023-06-29 23:50:00|3912.5|3903.5|3913|3904|3913|3904|3912.5|3903.5|0
1688082900000|2023-06-29 23:55:00|3912.9|3903.9|3913|3904|3913|3904|3912.8|3903.8|0
1688083200000|2023-06-30 00:00:00|3913.1|3904.1|3911.8|3902.8|3913.5|3904.5|3911.4|3902.4|0
1688083500000|2023-06-30 00:05:00|3911.9|3902.9|3911.1|3902.1|3912|3903|3911.1|3902.1|0
1688083800000|2023-06-30 00:10:00|3911|3902|3910|3901|3911|3902|3910|3901|0
1688084100000|2023-06-30 00:15:00|3910.1|3901.1|3910.2|3901.2|3910.7|3901.7|3909.6|3900.6|0
1688084400000|2023-06-30 00:20:00|3910.3|3901.3|3910.6|3901.6|3910.6|3901.6|3910.3|3901.3|0
1688084700000|2023-06-30 00:25:00|3910.8|3901.8|3910.4|3901.4|3911|3902|3910.4|3901.4|0
1688085000000|2023-06-30 00:30:00|3910.6|3901.6|3910.8|3901.8|3911.1|3902.1|3910.4|3901.4|0
1688085300000|2023-06-30 00:35:00|3910.7|3901.7|3910.6|3901.6|3910.7|3901.7|3909.9|3900.9|0
1688085600000|2023-06-30 00:40:00|3910.7|3901.7|3910.9|3901.9|3911.5|3902.5|3910.6|3901.6|0
1688085900000|2023-06-30 00:45:00|3911|3902|3911|3902|3911.3|3902.3|3910.9|3901.9|0
1688086200000|2023-06-30 00:50:00|3911.1|3902.1|3910.3|3901.3|3911.1|3902.1|3910.1|3901.1|0
1688086500000|2023-06-30 00:55:00|3910.4|3901.4|3908.1|3899.1|3911.4|3902.4|3908.1|3899.1|0
1688086800000|2023-06-30 01:00:00|3908.2|3899.2|3909.5|3900.5|3909.8|3900.8|3908.1|3899.1|0
1688087100000|2023-06-30 01:05:00|3909.4|3900.4|3909.8|3900.8|3910|3901|3908.9|3899.9|0
1688087400000|2023-06-30 01:10:00|3909.7|3900.7|3910.8|3901.8|3911.2|3902.2|3909.5|3900.5|0
1688087700000|2023-06-30 01:15:00|3911.4|3902.4|3915.7|3911.7|3918.2|3914.2|3905.2|3901.2|348
1688088000000|2023-06-30 01:20:00|3915.2|3911.2|3918.7|3914.7|3920.2|3916.2|3911.7|3907.7|238
1688088300000|2023-06-30 01:25:00|3919.2|3915.2|3922.2|3918.2|3923.2|3919.2|3918.7|3914.7|135
1688088600000|2023-06-30 01:30:00|3921.7|3917.7|3906.7|3902.7|3921.7|3917.7|3899.7|3895.7|2697
1688088900000|2023-06-30 01:35:00|3905.7|3901.7|3926.7|3922.7|3934.2|3930.2|3902.7|3898.7|2759
1688089200000|2023-06-30 01:40:00|3926.2|3922.2|3922.2|3918.2|3936.7|3932.7|3917.7|3913.7|3023
1688089500000|2023-06-30 01:45:00|3921.7|3917.7|3915.7|3911.7|3932.7|3928.7|3912.7|3908.7|1651
1688089800000|2023-06-30 01:50:00|3916.2|3912.2|3929.2|3925.2|3931.7|3927.7|3912.2|3908.2|1130
1688090100000|2023-06-30 01:55:00|3929.7|3925.7|3924.2|3920.2|3937.7|3933.7|3922.7|3918.7|2224
1688090400000|2023-06-30 02:00:00|3924.7|3920.7|3941.7|3937.7|3942.7|3938.7|3917.7|3913.7|1970
1688090700000|2023-06-30 02:05:00|3942.7|3938.7|3938.7|3934.7|3947.7|3943.7|3931.7|3927.7|1511
1688091000000|2023-06-30 02:10:00|3937.7|3933.7|3936.7|3932.7|3941.7|3937.7|3931.7|3927.7|870
1688091300000|2023-06-30 02:15:00|3938.2|3934.2|3926.2|3922.2|3943.7|3939.7|3925.7|3921.7|865
1688091600000|2023-06-30 02:20:00|3926.7|3922.7|3928.7|3924.7|3928.7|3924.7|3920.7|3916.7|849
1688091900000|2023-06-30 02:25:00|3929.7|3925.7|3930.7|3926.7|3931.2|3927.2|3923.7|3919.7|426
1688092200000|2023-06-30 02:30:00|3931.2|3927.2|3944.7|3940.7|3944.7|3940.7|3930.7|3926.7|1074
1688092500000|2023-06-30 02:35:00|3943.7|3939.7|3940.2|3936.2|3946.7|3942.7|3937.2|3933.2|989
1688092800000|2023-06-30 02:40:00|3939.7|3935.7|3935.2|3931.2|3940.7|3936.7|3931.2|3927.2|579
1688093100000|2023-06-30 02:45:00|3934.7|3930.7|3924.7|3920.7|3941.7|3937.7|3923.7|3919.7|816
1688093400000|2023-06-30 02:50:00|3925.2|3921.2|3928.7|3924.7|3932.7|3928.7|3920.7|3916.7|1078
1688093700000|2023-06-30 02:55:00|3928.2|3924.2|3925.2|3921.2|3930.7|3926.7|3921.7|3917.7|1045
1688094000000|2023-06-30 03:00:00|3925.7|3921.7|3920.2|3916.2|3926.2|3922.2|3914.7|3910.7|1026
1688094300000|2023-06-30 03:05:00|3919.7|3915.7|3918.7|3914.7|3922.7|3918.7|3911.7|3907.7|728
1688094600000|2023-06-30 03:10:00|3919.7|3915.7|3904.7|3900.7|3919.7|3915.7|3900.2|3896.2|3075
1688094900000|2023-06-30 03:15:00|3903.7|3899.7|3899.7|3895.7|3907.7|3903.7|3897.7|3893.7|1279
1688095200000|2023-06-30 03:20:00|3899.2|3895.2|3907.7|3903.7|3907.7|3903.7|3898.7|3894.7|872
1688095500000|2023-06-30 03:25:00|3908.7|3904.7|3903.7|3899.7|3914.7|3910.7|3894.7|3890.7|3072
1688095800000|2023-06-30 03:30:00|3904.7|3900.7|3899.7|3895.7|3905.7|3901.7|3898.7|3894.7|639
1688096100000|2023-06-30 03:35:00|3900.7|3896.7|3901.7|3897.7|3903.7|3899.7|3896.7|3892.7|460
1688096400000|2023-06-30 03:40:00|3901.2|3897.2|3902.7|3898.7|3904.7|3900.7|3900.7|3896.7|289
1688096700000|2023-06-30 03:45:00|3903.7|3899.7|3899.2|3895.2|3904.7|3900.7|3898.7|3894.7|258
1688097000000|2023-06-30 03:50:00|3898.7|3894.7|3901.7|3897.7|3905.7|3901.7|3897.7|3893.7|408
1688097300000|2023-06-30 03:55:00|3902.2|3898.2|3906.7|3902.7|3908.7|3904.7|3900.7|3896.7|274
1688097600000|2023-06-30 04:00:00|3909.4|3900.4|3909.5|3900.5|3909.5|3900.5|3909.2|3900.2|0
1688097900000|2023-06-30 04:05:00|3909.4|3900.4|3908.9|3899.9|3909.4|3900.4|3908.7|3899.7|0
1688098200000|2023-06-30 04:10:00|3909|3900|3909.1|3900.1|3909.1|3900.1|3908.9|3899.9|0
1688098500000|2023-06-30 04:15:00|3909.3|3900.3|3909.4|3900.4|3909.6|3900.6|3909.2|3900.2|0
1688098800000|2023-06-30 04:20:00|3909.3|3900.3|3909.2|3900.2|3909.6|3900.6|3909.2|3900.2|0
1688099100000|2023-06-30 04:25:00|3909.1|3900.1|3909.6|3900.6|3909.6|3900.6|3909.1|3900.1|0
1688099400000|2023-06-30 04:30:00|3909.5|3900.5|3909.8|3900.8|3909.8|3900.8|3909.5|3900.5|0
1688099700000|2023-06-30 04:35:00|3909.7|3900.7|3909.6|3900.6|3909.7|3900.7|3909.4|3900.4|0
1688100000000|2023-06-30 04:40:00|3909.5|3900.5|3909.3|3900.3|3909.6|3900.6|3909.3|3900.3|0
1688100300000|2023-06-30 04:45:00|3909.5|3900.5|3909.5|3900.5|3909.6|3900.6|3909.3|3900.3|0
1688100600000|2023-06-30 04:50:00|3909.6|3900.6|3909.6|3900.6|3909.8|3900.8|3909.6|3900.6|0
1688100900000|2023-06-30 04:55:00|3909.7|3900.7|3909.7|3900.7|3910|3901|3909.5|3900.5|0
1688101200000|2023-06-30 05:00:00|3909.8|3900.8|3914.7|3910.7|3916.7|3912.7|3904.2|3900.2|839
1688101500000|2023-06-30 05:05:00|3915.2|3911.2|3911.7|3907.7|3922.7|3918.7|3911.7|3907.7|777
1688101800000|2023-06-30 05:10:00|3912.2|3908.2|3923.7|3919.7|3924.7|3920.7|3911.7|3907.7|607
1688102100000|2023-06-30 05:15:00|3924.2|3920.2|3928.7|3924.7|3937.7|3933.7|3920.7|3916.7|1560
1688102400000|2023-06-30 05:20:00|3929.7|3925.7|3934.7|3930.7|3935.7|3931.7|3927.7|3923.7|535
1688102700000|2023-06-30 05:25:00|3934.2|3930.2|3933.7|3929.7|3937.7|3933.7|3931.7|3927.7|694
1688103000000|2023-06-30 05:30:00|3934.2|3930.2|3932.7|3928.7|3942.7|3938.7|3930.7|3926.7|816
1688103300000|2023-06-30 05:35:00|3931.7|3927.7|3926.7|3922.7|3933.2|3929.2|3924.7|3920.7|611
1688103600000|2023-06-30 05:40:00|3925.7|3921.7|3919.7|3915.7|3925.7|3921.7|3918.7|3914.7|530
1688103900000|2023-06-30 05:45:00|3920.7|3916.7|3906.7|3902.7|3920.7|3916.7|3900.7|3896.7|2755
1688104200000|2023-06-30 05:50:00|3905.7|3901.7|3904.7|3900.7|3907.7|3903.7|3898.7|3894.7|963
1688104500000|2023-06-30 05:55:00|3905.2|3901.2|3904.7|3900.7|3906.7|3902.7|3901.7|3897.7|598
1688104800000|2023-06-30 06:00:00|3905.2|3901.2|3902.7|3898.7|3906.7|3902.7|3897.7|3893.7|623
1688105100000|2023-06-30 06:05:00|3902.2|3898.2|3887.7|3883.7|3904.7|3900.7|3885.7|3881.7|2484
1688105400000|2023-06-30 06:10:00|3887.2|3883.2|3895.7|3891.7|3896.7|3892.7|3882.7|3878.7|1737
1688105700000|2023-06-30 06:15:00|3895.2|3891.2|3894.7|3890.7|3896.7|3892.7|3888.7|3884.7|1013
1688106000000|2023-06-30 06:20:00|3895.7|3891.7|3889.2|3885.2|3895.7|3891.7|3885.7|3881.7|683
1688106300000|2023-06-30 06:25:00|3889.7|3885.7|3896.2|3892.2|3896.7|3892.7|3889.2|3885.2|296
1688106600000|2023-06-30 06:30:00|3895.7|3891.7|3896.2|3892.2|3899.7|3895.7|3893.7|3889.7|372
1688106900000|2023-06-30 06:35:00|3895.7|3891.7|3902.2|3898.2|3902.7|3898.7|3895.7|3891.7|382
1688107200000|2023-06-30 06:40:00|3901.7|3897.7|3904.2|3900.2|3906.7|3902.7|3899.2|3895.2|324
1688107500000|2023-06-30 06:45:00|3903.7|3899.7|3901.7|3897.7|3904.7|3900.7|3900.7|3896.7|277
1688107800000|2023-06-30 06:50:00|3901.2|3897.2|3904.7|3900.7|3905.7|3901.7|3901.2|3897.2|256
1688108100000|2023-06-30 06:55:00|3904.2|3900.2|3906.7|3902.7|3908.7|3904.7|3903.7|3899.7|593
1688108400000|2023-06-30 07:00:00|3905.7|3901.7|3906.7|3902.7|3907.7|3903.7|3902.7|3898.7|318
1688108700000|2023-06-30 07:05:00|3907.7|3903.7|3905.7|3901.7|3911.7|3907.7|3905.7|3901.7|493
1688109000000|2023-06-30 07:10:00|3906.2|3902.2|3915.7|3911.7|3916.2|3912.2|3906.2|3902.2|648
1688109300000|2023-06-30 07:15:00|3916.7|3912.7|3917.7|3913.7|3919.7|3915.7|3912.7|3908.7|594
1688109600000|2023-06-30 07:20:00|3918.2|3914.2|3916.7|3912.7|3920.7|3916.7|3916.2|3912.2|721
1688109900000|2023-06-30 07:25:00|3917.2|3913.2|3919.7|3915.7|3919.7|3915.7|3914.7|3910.7|501
1688110200000|2023-06-30 07:30:00|3918.7|3914.7|3913.7|3909.7|3919.7|3915.7|3912.7|3908.7|536
1688110500000|2023-06-30 07:35:00|3913.2|3909.2|3916.7|3912.7|3917.7|3913.7|3912.7|3908.7|473
1688110800000|2023-06-30 07:40:00|3917.2|3913.2|3915.2|3911.2|3917.7|3913.7|3913.7|3909.7|501
1688111100000|2023-06-30 07:45:00|3915.7|3911.7|3921.7|3917.7|3921.7|3917.7|3915.7|3911.7|1016
1688111400000|2023-06-30 07:50:00|3921.2|3917.2|3915.7|3911.7|3921.7|3917.7|3915.7|3911.7|513
1688111700000|2023-06-30 07:55:00|3915.2|3911.2|3911.7|3907.7|3916.7|3912.7|3910.7|3906.7|829
1688112000000|2023-06-30 08:00:00|3911.2|3907.2|3907.7|3903.7|3911.7|3907.7|3901.7|3897.7|1001
1688112300000|2023-06-30 08:05:00|3907.2|3903.2|3904.2|3900.2|3909.7|3905.7|3902.7|3898.7|1491
1688112600000|2023-06-30 08:10:00|3904.7|3900.7|3898.7|3894.7|3904.7|3900.7|3897.2|3893.2|1014
1688112900000|2023-06-30 08:15:00|3898.2|3894.2|3898.7|3894.7|3900.7|3896.7|3897.7|3893.7|388
1688113200000|2023-06-30 08:20:00|3899.7|3895.7|3897.7|3893.7|3900.7|3896.7|3896.7|3892.7|442
1688113500000|2023-06-30 08:25:00|3897.2|3893.2|3899.2|3895.2|3900.7|3896.7|3895.7|3891.7|296
1688113800000|2023-06-30 08:30:00|3900.7|3891.7|3900.9|3891.9|3901.3|3892.3|3900.7|3891.7|0
1688114100000|2023-06-30 08:35:00|3901.1|3892.1|3902.2|3893.2|3902.4|3893.4|3901.1|3892.1|0
1688114400000|2023-06-30 08:40:00|3902.3|3893.3|3902.9|3893.9|3903.2|3894.2|3902.2|3893.2|0
1688114700000|2023-06-30 08:45:00|3903.1|3894.1|3902.9|3893.9|3903.1|3894.1|3902.4|3893.4|0
1688115000000|2023-06-30 08:50:00|3902.8|3893.8|3904|3895|3904|3895|3902.7|3893.7|0
1688115300000|2023-06-30 08:55:00|3903.9|3894.9|3903.8|3894.8|3904.4|3895.4|3903.5|3894.5|0
1688115600000|2023-06-30 09:00:00|3904|3895|3905.9|3896.9|3906.1|3897.1|3903.7|3894.7|0
1688115900000|2023-06-30 09:05:00|3906|3897|3905.7|3896.7|3906|3897|3904.6|3895.6|0
1688116200000|2023-06-30 09:10:00|3905.6|3896.6|3906.2|3897.2|3907|3898|3905.3|3896.3|0
1688116500000|2023-06-30 09:15:00|3912.2|3898.2|3904.2|3897.2|3912.2|3898.2|3904.2|3896.2|10
1688116800000|2023-06-30 09:20:00|3905.2|3898.2|3904.2|3897.2|3908.2|3900.2|3904.2|3897.2|11
1688117100000|2023-06-30 09:25:00|3903.2|3896.2|3908.2|3901.2|3908.2|3901.2|3903.2|3896.2|9
1688117400000|2023-06-30 09:30:00|3909.2|3902.2|3909.2|3902.2|3911.2|3904.2|3909.2|3901.2|42
1688117700000|2023-06-30 09:35:00|3910.2|3903.2|3911.2|3904.2|3911.2|3904.2|3910.2|3902.2|40
1688118000000|2023-06-30 09:40:00|3910.2|3903.2|3912.2|3904.2|3913.2|3906.2|3910.2|3903.2|36
1688118300000|2023-06-30 09:45:00|3911.2|3903.2|3912.2|3905.2|3912.2|3905.2|3910.2|3902.2|27
1688118600000|2023-06-30 09:50:00|3911.2|3904.2|3911.2|3904.2|3913.2|3906.2|3911.2|3904.2|5
1688118900000|2023-06-30 09:55:00|3912.2|3905.2|3912.2|3905.2|3913.2|3906.2|3911.2|3905.2|33
1688119200000|2023-06-30 10:00:00|3911.2|3904.2|3913.2|3906.2|3914.2|3907.2|3911.2|3904.2|21
1688119500000|2023-06-30 10:05:00|3911.2|3904.2|3914.2|3907.2|3915.2|3907.2|3910.2|3903.2|56
1688119800000|2023-06-30 10:10:00|3915.2|3908.2|3913.2|3906.2|3915.2|3908.2|3913.2|3906.2|27
1688120100000|2023-06-30 10:15:00|3914.2|3907.2|3914.2|3906.2|3914.2|3907.2|3913.2|3906.2|0
1688120400000|2023-06-30 10:20:00|3913.2|3907.2|3913.2|3905.2|3914.2|3907.2|3912.2|3905.2|4
1688120700000|2023-06-30 10:25:00|3912.2|3906.2|3910.2|3903.2|3913.2|3906.2|3910.2|3903.2|8
1688121000000|2023-06-30 10:30:00|3911.2|3904.2|3912.2|3905.2|3914.2|3907.2|3910.2|3904.2|54
1688121300000|2023-06-30 10:35:00|3911.2|3904.2|3911.2|3904.2|3912.2|3905.2|3910.2|3903.2|1
1688121600000|2023-06-30 10:40:00|3910.2|3903.2|3913.2|3905.2|3913.2|3906.2|3910.2|3903.2|9
1688121900000|2023-06-30 10:45:00|3912.2|3906.2|3913.2|3905.2|3913.2|3906.2|3912.2|3905.2|1
1688122200000|2023-06-30 10:50:00|3912.2|3906.2|3911.2|3904.2|3913.2|3906.2|3911.2|3904.2|3
1688122500000|2023-06-30 10:55:00|3910.2|3903.2|3911.2|3904.2|3911.2|3904.2|3910.2|3903.2|5
1688122800000|2023-06-30 11:00:00|3912.2|3903.2|3910.2|3903.2|3912.2|3905.2|3910.2|3902.2|13
1688123100000|2023-06-30 11:05:00|3909.2|3902.2|3909.2|3901.2|3910.2|3902.2|3908.2|3901.2|10
1688123400000|2023-06-30 11:10:00|3908.2|3900.2|3909.2|3902.2|3909.2|3902.2|3907.2|3900.2|6
1688123700000|2023-06-30 11:15:00|3908.2|3901.2|3907.2|3899.2|3908.2|3901.2|3906.2|3899.2|7
1688124000000|2023-06-30 11:20:00|3906.2|3900.2|3907.2|3900.2|3907.2|3900.2|3906.2|3899.2|8
1688124300000|2023-06-30 11:25:00|3908.2|3899.2|3907.2|3899.2|3908.2|3900.2|3906.2|3899.2|5
1688124600000|2023-06-30 11:30:00|3906.2|3900.2|3909.2|3902.2|3909.2|3902.2|3906.2|3900.2|25
1688124900000|2023-06-30 11:35:00||3901.2||3902.2||3902.2||3901.2|0
1688125200000|2023-06-30 11:40:00|3910.2|3901.2|3908.2|3901.2|3910.2|3902.2|3908.2|3901.2|11
1688125500000|2023-06-30 11:45:00|3907.2|3900.2|3908.2|3900.2|3908.2|3901.2|3907.2|3900.2|2
1688125800000|2023-06-30 11:50:00|3907.2|3901.2|3907.2|3899.2|3908.2|3901.2|3905.2|3898.2|16
1688126100000|2023-06-30 11:55:00|3906.2|3900.2|3907.2|3899.2|3908.2|3901.2|3906.2|3899.2|5
1688126400000|2023-06-30 12:00:00|3906.2|3900.2|3908.2|3900.2|3908.2|3901.2|3906.2|3899.2|1
1688126700000|2023-06-30 12:05:00|3907.2|3901.2|3910.2|3902.2|3910.2|3902.2|3907.2|3900.2|13
1688127000000|2023-06-30 12:10:00|3909.2|3903.2|3912.2|3905.2|3912.2|3905.2|3909.2|3902.2|18
1688127300000|2023-06-30 12:15:00|3911.2|3904.2|3914.2|3907.2|3914.2|3907.2|3910.2|3903.2|42
1688127600000|2023-06-30 12:20:00|3913.2|3906.2|3912.2|3905.2|3913.2|3907.2|3909.2|3902.2|62
1688127900000|2023-06-30 12:25:00|3913.2|3904.2|3918.2|3909.2|3920.2|3912.2|3913.2|3904.2|39
1688128200000|2023-06-30 12:30:00|3919.2|3910.2|3926.2|3919.2|3928.2|3921.2|3918.2|3910.2|220
1688128500000|2023-06-30 12:35:00|3928.2|3921.2|3924.2|3917.2|3928.2|3921.2|3923.2|3915.2|90
1688128800000|2023-06-30 12:40:00|3925.2|3918.2|3925.2|3918.2|3927.2|3920.2|3923.2|3916.2|37
1688129100000|2023-06-30 12:45:00|3926.2|3917.2|3924.2|3917.2|3926.2|3918.2|3923.2|3916.2|22
1688129400000|2023-06-30 12:50:00|3923.2|3916.2|3923.2|3916.2|3925.2|3917.2|3922.2|3915.2|20
1688129700000|2023-06-30 12:55:00|3924.2|3917.2|3924.7|3918.7|3926.2|3919.2|3923.2|3916.2|8
1688130000000|2023-06-30 13:00:00|3925.2|3919.2|3930.7|3924.7|3930.7|3924.7|3924.7|3918.7|49
1688130300000|2023-06-30 13:05:00|3930.2|3924.2|3930.2|3924.2|3931.7|3925.7|3929.7|3923.7|6
1688130600000|2023-06-30 13:10:00|3930.7|3924.7|3930.7|3924.7|3931.7|3925.7|3929.7|3923.7|30
1688130900000|2023-06-30 13:15:00|3931.7|3925.7|3935.7|3929.7|3936.7|3930.7|3930.7|3924.7|52
1688131200000|2023-06-30 13:20:00|3936.2|3930.2|3933.7|3927.7|3938.7|3932.7|3932.7|3926.7|53
1688131500000|2023-06-30 13:25:00|3933.2|3927.2|3929.2|3923.2|3933.7|3927.7|3928.7|3922.7|30
1688131800000|2023-06-30 13:30:00|3929.7|3923.7|3919.2|3913.2|3929.7|3923.7|3918.7|3912.7|351
1688132100000|2023-06-30 13:35:00|3919.7|3913.7|3915.7|3909.7|3922.2|3916.2|3914.2|3908.2|150
1688132400000|2023-06-30 13:40:00|3915.2|3909.2|3932.7|3926.7|3933.2|3927.2|3915.2|3909.2|80
1688132700000|2023-06-30 13:45:00|3933.2|3927.2|3946.7|3940.7|3946.7|3940.7|3933.2|3927.2|272
1688133000000|2023-06-30 13:50:00|3947.2|3941.2|3945.2|3939.2|3952.7|3946.7|3940.7|3934.7|230
1688133300000|2023-06-30 13:55:00|3945.7|3939.7|3941.2|3935.2|3946.2|3940.2|3940.7|3934.7|86
1688133600000|2023-06-30 14:00:00|3942.2|3936.2|3949.7|3943.7|3951.7|3945.7|3940.2|3934.2|167
1688133900000|2023-06-30 14:05:00|3949.2|3943.2|3951.2|3945.2|3953.7|3947.7|3949.2|3943.2|229
1688134200000|2023-06-30 14:10:00|3951.7|3945.7|3954.2|3948.2|3956.7|3950.7|3949.7|3943.7|118
1688134500000|2023-06-30 14:15:00|3953.7|3947.7|3956.7|3950.7|3957.7|3951.7|3953.7|3947.7|92
1688134800000|2023-06-30 14:20:00|3957.2|3951.2|3955.7|3949.7|3958.2|3952.2|3954.2|3948.2|49
1688135100000|2023-06-30 14:25:00|3956.2|3950.2|3950.7|3944.7|3958.7|3952.7|3948.7|3942.7|94
1688135400000|2023-06-30 14:30:00|3950.2|3944.2|3952.7|3946.7|3955.2|3949.2|3948.7|3942.7|101
1688135700000|2023-06-30 14:35:00|3952.2|3946.2|3943.7|3937.7|3952.2|3946.2|3939.7|3933.7|52
1688136000000|2023-06-30 14:40:00|3943.2|3937.2|3944.7|3938.7|3945.7|3939.7|3940.7|3934.7|33
1688136300000|2023-06-30 14:45:00|3945.2|3939.2|3936.7|3930.7|3946.7|3940.7|3935.7|3929.7|18
1688136600000|2023-06-30 14:50:00|3936.2|3930.2|3937.2|3931.2|3937.7|3931.7|3931.7|3925.7|86
1688136900000|2023-06-30 14:55:00|3936.7|3930.7|3935.7|3929.7|3937.2|3931.2|3931.7|3925.7|48
1688137200000|2023-06-30 15:00:00|3936.2|3930.2|3932.2|3926.2|3936.7|3930.7|3932.2|3926.2|19
1688137500000|2023-06-30 15:05:00|3932.7|3926.7|3937.2|3931.2|3937.7|3931.7|3932.2|3926.2|14
1688137800000|2023-06-30 15:10:00|3937.7|3931.7|3941.7|3935.7|3942.2|3936.2|3937.7|3931.7|36
1688138100000|2023-06-30 15:15:00|3942.2|3936.2|3940.7|3934.7|3943.7|3937.7|3939.7|3933.7|32
1688138400000|2023-06-30 15:20:00|3939.7|3933.7|3941.7|3935.7|3942.7|3936.7|3939.7|3933.7|20
1688138700000|2023-06-30 15:25:00|3941.2|3935.2|3940.2|3934.2|3941.2|3935.2|3937.7|3931.7|23
1688139000000|2023-06-30 15:30:00|3940.7|3934.7|3942.2|3936.2|3942.2|3936.2|3940.2|3934.2|12
1688139300000|2023-06-30 15:35:00|3943.2|3937.2|3940.7|3934.7|3944.7|3938.7|3940.7|3934.7|49
1688139600000|2023-06-30 15:40:00|3941.2|3935.2|3945.2|3939.2|3945.7|3939.7|3939.7|3933.7|49
1688139900000|2023-06-30 15:45:00|3944.7|3938.7|3939.7|3933.7|3944.7|3938.7|3939.7|3933.7|24
1688140200000|2023-06-30 15:50:00|3938.7|3932.7|3939.7|3933.7|3940.2|3934.2|3938.7|3932.7|115
1688140500000|2023-06-30 15:55:00|3940.2|3934.2|3944.2|3938.2|3944.2|3938.2|3940.2|3934.2|19
1688140800000|2023-06-30 16:00:00|3944.7|3938.7|3948.2|3942.2|3948.2|3942.2|3944.7|3938.7|43
1688141100000|2023-06-30 16:05:00|3947.2|3941.2|3943.2|3937.2|3947.7|3941.7|3942.7|3936.7|55
1688141400000|2023-06-30 16:10:00|3943.7|3937.7|3943.2|3937.2|3945.2|3939.2|3943.2|3937.2|45
1688141700000|2023-06-30 16:15:00|3942.7|3936.7|3942.7|3936.7|3943.7|3937.7|3941.2|3935.2|47
1688142000000|2023-06-30 16:20:00|3943.2|3937.2|3945.2|3939.2|3945.2|3939.2|3943.2|3937.2|48
1688142300000|2023-06-30 16:25:00|3945.7|3939.7|3947.2|3941.2|3947.2|3941.2|3945.7|3939.7|33
1688142600000|2023-06-30 16:30:00|||||||||10
1688142900000|2023-06-30 16:35:00|3946.7|3940.7|3948.2|3942.2|3949.7|3943.7|3946.7|3940.7|27
1688143200000|2023-06-30 16:40:00|3947.7|3941.7|3948.2|3942.2|3949.2|3943.2|3947.7|3941.7|16
1688143500000|2023-06-30 16:45:00|3948.7|3942.7|3947.7|3941.7|3949.7|3943.7|3947.7|3941.7|10
1688143800000|2023-06-30 16:50:00|3948.2|3942.2|3949.7|3943.7|3950.7|3944.7|3948.2|3942.2|26
1688144100000|2023-06-30 16:55:00|3950.7|3944.7|3952.2|3946.2|3952.2|3946.2|3950.7|3944.7|28
1688144400000|2023-06-30 17:00:00|3953.2|3947.2|3952.2|3946.2|3953.7|3947.7|3951.7|3945.7|48
1688144700000|2023-06-30 17:05:00|3951.7|3945.7|3951.7|3945.7|3952.7|3946.7|3950.7|3944.7|12
1688145000000|2023-06-30 17:10:00|3952.2|3946.2|3951.7|3945.7|3952.7|3946.7|3951.7|3945.7|3
1688145300000|2023-06-30 17:15:00|3952.2|3946.2|3951.7|3945.7|3952.7|3946.7|3950.7|3944.7|8
1688145600000|2023-06-30 17:20:00|3952.2|3946.2|3949.2|3943.2|3952.2|3946.2|3948.7|3942.7|17
1688145900000|2023-06-30 17:25:00|3949.7|3943.7|3948.2|3942.2|3949.7|3943.7|3948.2|3942.2|14
1688146200000|2023-06-30 17:30:00|3948.7|3942.7|3949.7|3943.7|3950.2|3944.2|3948.7|3942.7|8
1688146500000|2023-06-30 17:35:00|3949.2|3943.2|3946.7|3940.7|3950.7|3944.7|3946.7|3940.7|7
1688146800000|2023-06-30 17:40:00|3947.2|3941.2|3947.2|3941.2|3948.2|3942.2|3946.7|3940.7|2
1688147100000|2023-06-30 17:45:00|3946.7|3940.7|3944.2|3938.2|3946.7|3940.7|3943.7|3937.7|6
1688147400000|2023-06-30 17:50:00|3944.7|3938.7|3945.7|3939.7|3946.2|3940.2|3944.2|3938.2|5
1688147700000|2023-06-30 17:55:00|3946.2|3940.2|3942.2|3936.2|3946.2|3940.2|3941.7|3935.7|35
1688148000000|2023-06-30 18:00:00|3942.7|3936.7|3942.7|3936.7|3943.2|3937.2|3942.7|3936.7|10
1688148300000|2023-06-30 18:05:00|3943.2|3937.2|3944.2|3938.2|3944.2|3938.2|3943.2|3937.2|4
1688148600000|2023-06-30 18:10:00|3944.7|3938.7|3945.7|3939.7|3945.7|3939.7|3944.7|3938.7|21
1688148900000|2023-06-30 18:15:00|3946.2|3940.2|3946.2|3940.2|3946.7|3940.7|3945.7|3939.7|7
1688149200000|2023-06-30 18:20:00|3946.7|3940.7|3946.7|3940.7|3947.7|3941.7|3946.7|3940.7|5
1688149500000|2023-06-30 18:25:00|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3
1688149800000|2023-06-30 18:30:00|3945.7|3939.7|3946.2|3940.2|3946.2|3940.2|3945.7|3939.7|9
1688150100000|2023-06-30 18:35:00|3945.2|3939.2|3945.2|3939.2|3945.2|3939.2|3945.2|3939.2|4
1688150400000|2023-06-30 18:40:00|3944.2|3938.2|3941.7|3935.7|3944.2|3938.2|3941.2|3935.2|54
1688150700000|2023-06-30 18:45:00|3942.2|3936.2|3941.7|3935.7|3942.2|3936.2|3941.7|3935.7|7
1688151000000|2023-06-30 18:50:00|3942.2|3936.2|3942.2|3936.2|3942.7|3936.7|3939.7|3933.7|38
1688151300000|2023-06-30 18:55:00|3941.7|3935.7|3940.8|3931.8|3942.2|3936.2|3939.2|3931.8|15
1688151600000|2023-06-30 19:00:00|3940.9|3931.9|3939.4|3930.4|3941|3932|3939.3|3930.3|0
1688151900000|2023-06-30 19:05:00|3939.3|3930.3|3940.7|3931.7|3940.8|3931.8|3939.1|3930.1|0
1688152200000|2023-06-30 19:10:00|3940.6|3931.6|3941.7|3932.7|3941.7|3932.7|3940.6|3931.6|0
1688152500000|2023-06-30 19:15:00|3941.8|3932.8|3941|3932|3941.9|3932.9|3940.9|3931.9|0
1688152800000|2023-06-30 19:20:00|3940.9|3931.9|3939.5|3930.5|3940.9|3931.9|3938.8|3929.8|0
1688153100000|2023-06-30 19:25:00|3939.4|3930.4|3939.9|3930.9|3939.9|3930.9|3938.8|3929.8|0
1688153400000|2023-06-30 19:30:00|3939.8|3930.8|3940.4|3931.4|3940.4|3931.4|3939.5|3930.5|0
1688153700000|2023-06-30 19:35:00|3940.3|3931.3|3944|3935|3944.1|3935.1|3940.3|3931.3|0
1688154000000|2023-06-30 19:40:00|3944.1|3935.1|3943|3934|3944.1|3935.1|3942.8|3933.8|0
1688154300000|2023-06-30 19:45:00|3942.9|3933.9|3942.2|3933.2|3943|3934|3941.9|3932.9|0
1688154600000|2023-06-30 19:50:00|3942.9|3933.9|3944.3|3935.3|3944.3|3935.3|3941|3932|0
1688154900000|2023-06-30 19:55:00|3944.2|3935.2|3938.1|3929.1|3944.2|3935.2|3937.9|3928.9|0
1688155200000|2023-06-30 20:00:00|3937.9|3928.9|3936.6|3927.6|3939.1|3930.1|3934.3|3925.3|0
1688155500000|2023-06-30 20:05:00|3936.5|3927.5|3937.3|3928.3|3938.1|3929.1|3936.1|3927.1|0
1688155800000|2023-06-30 20:10:00|3937.5|3928.5|3935.7|3926.7|3937.7|3928.7|3935.6|3926.6|0
1688156100000|2023-06-30 20:15:00|3935.9|3926.9|3935.4|3926.4|3935.9|3926.9|3934.5|3925.5|0
1688156400000|2023-06-30 20:20:00|3935.2|3926.2|3935|3926|3935.7|3926.7|3934.7|3925.7|0
1688156700000|2023-06-30 20:25:00|3935.1|3926.1|3935|3926|3935.6|3926.6|3935|3926|0
1688157000000|2023-06-30 20:30:00|3934.9|3925.9|3935.6|3926.6|3935.6|3926.6|3934.5|3925.5|0
1688157300000|2023-06-30 20:35:00|3935.5|3926.5|3936.1|3927.1|3936.1|3927.1|3935.4|3926.4|0
1688157600000|2023-06-30 20:40:00|3936.2|3927.2|3935.2|3926.2|3936.2|3927.2|3935.2|3926.2|0
1688157900000|2023-06-30 20:45:00|3935.4|3926.4|3935.4|3926.4|3935.6|3926.6|3935.2|3926.2|0
1688158200000|2023-06-30 20:50:00|3935.5|3926.5|3935.9|3926.9|3935.9|3926.9|3935.4|3926.4|0
1688158500000|2023-06-30 20:55:00|3935.8|3926.8|3935.6|3926.6|3936.3|3927.3|3935.1|3926.1|0
1685577600000|2023-06-01 00:00:00|3623.4|3614.4|3624.3|3615.3|3624.4|3615.4|3622.5|3613.5|0
1685577900000|2023-06-01 00:05:00|3624.2|3615.2|3624|3615|3624.4|3615.4|3623.7|3614.7|0
1685578200000|2023-06-01 00:10:00|3623.9|3614.9|3623.7|3614.7|3624.2|3615.2|3623.3|3614.3|0
1685578500000|2023-06-01 00:15:00|3623.9|3614.9|3623.6|3614.6|3623.9|3614.9|3623.2|3614.2|0
1685578800000|2023-06-01 00:20:00|3623.8|3614.8|3623.6|3614.6|3624.2|3615.2|3622.9|3613.9|0
1685579100000|2023-06-01 00:25:00|3623.5|3614.5|3623|3614|3623.6|3614.6|3622.9|3613.9|0
1685579400000|2023-06-01 00:30:00|3622.8|3613.8|3623.8|3614.8|3624.2|3615.2|3622.8|3613.8|0
1685579700000|2023-06-01 00:35:00|3624|3615|3622.3|3613.3|3624|3615|3622.2|3613.2|0
1685580000000|2023-06-01 00:40:00|3622.5|3613.5|3620.5|3611.5|3622.5|3613.5|3620.2|3611.2|0
1685580300000|2023-06-01 00:45:00|3620.4|3611.4|3619|3610|3620.4|3611.4|3618.5|3609.5|0
1685580600000|2023-06-01 00:50:00|3618.9|3609.9|3620|3611|3620.8|3611.8|3618.9|3609.9|0
1685580900000|2023-06-01 00:55:00|3619.9|3610.9|3620|3611|3620.1|3611.1|3619.4|3610.4|0
1685581200000|2023-06-01 01:00:00|3620.1|3611.1|3621.2|3612.2|3621.3|3612.3|3620.1|3611.1|0
1685581500000|2023-06-01 01:05:00|3621.3|3612.3|3620.6|3611.6|3621.3|3612.3|3619.7|3610.7|0
1685581800000|2023-06-01 01:10:00|3620.7|3611.7|3622.3|3613.3|3622.5|3613.5|3620.5|3611.5|0
1685582100000|2023-06-01 01:15:00|3622.6|3613.6|3616.6|3612.6|3635.6|3631.6|3606.1|3602.1|572
1685582400000|2023-06-01 01:20:00|3617.1|3613.1|3609.6|3605.6|3620.1|3616.1|3609.6|3605.6|311
1685582700000|2023-06-01 01:25:00|3608.6|3604.6|3613.1|3609.1|3615.1|3611.1|3605.1|3601.1|250
1685583000000|2023-06-01 01:30:00|3615.1|3611.1|3642.6|3638.6|3643.1|3639.1|3606.1|3602.1|3171
1685583300000|2023-06-01 01:35:00|3643.1|3639.1|3641|3637|3656.6|3652.6|3635.6|3631.6|3005
1685583600000|2023-06-01 01:40:00|3641.5|3637.5|3635.5|3631.5|3642.5|3638.5|3629.5|3625.5|1391
1685583900000|2023-06-01 01:45:00|3636.5|3632.5|3672|3668|3675.5|3671.5|3634.5|3630.5|3405
1685584200000|2023-06-01 01:50:00|3671.5|3667.5|3694.5|3690.5|3699.5|3695.5|3659.5|3655.5|4128
1685584500000|2023-06-01 01:55:00|3695.5|3691.5|3683.5|3679.5|3703.5|3699.5|3683.5|3679.5|3522
1685584800000|2023-06-01 02:00:00|3684.5|3680.5|3701|3697|3706|3702|3681.5|3677.5|4513
1685585100000|2023-06-01 02:05:00|3700.5|3696.5|3693|3689|3701.5|3697.5|3681.5|3677.5|3135
1685585400000|2023-06-01 02:10:00|3694.5|3690.5|3673.5|3669.5|3698.5|3694.5|3672.5|3668.5|2511
1685585700000|2023-06-01 02:15:00|3672.5|3668.5|3672.5|3668.5|3680|3676|3664|3660|2001
1685586000000|2023-06-01 02:20:00|3671.5|3667.5|3680.5|3676.5|3681.5|3677.5|3662|3658|1438
1685586300000|2023-06-01 02:25:00|3679.5|3675.5|3688.5|3684.5|3689.5|3685.5|3671.5|3667.5|1136
1685586600000|2023-06-01 02:30:00|3689|3685|3687.5|3683.5|3693|3689|3676.5|3672.5|1402
1685586900000|2023-06-01 02:35:00|3688|3684|3703.5|3699.5|3703.5|3699.5|3687.5|3683.5|1416
1685587200000|2023-06-01 02:40:00|3704|3700|3709.5|3705.5|3712.5|3708.5|3698.5|3694.5|2748
1685587500000|2023-06-01 02:45:00|3710|3706|3701|3697|3714.5|3710.5|3700.5|3696.5|2833
1685587800000|2023-06-01 02:50:00|3701.5|3697.5|3695.5|3691.5|3708|3704|3692.5|3688.5|2821
1685588100000|2023-06-01 02:55:00|3694.5|3690.5|3703|3699|3705.5|3701.5|3688.5|3684.5|1543
1685588400000|2023-06-01 03:00:00|3703.5|3699.5|3701.5|3697.5|3703.5|3699.5|3692.5|3688.5|1063
1685588700000|2023-06-01 03:05:00|3702|3698|3715.5|3711.5|3721.5|3717.5|3699.5|3695.5|1795
1685589000000|2023-06-01 03:10:00|3716|3712|3709.5|3705.5|3716.5|3712.5|3704.5|3700.5|1729
1685589300000|2023-06-01 03:15:00|3710|3706|3711.5|3707.5|3711.5|3707.5|3702.5|3698.5|1082
1685589600000|2023-06-01 03:20:00|3711|3707|3715.5|3711.5|3717.5|3713.5|3710.5|3706.5|1409
1685589900000|2023-06-01 03:25:00|3715|3711|3697.5|3693.5|3716.5|3712.5|3696.5|3692.5|1129
1685590200000|2023-06-01 03:30:00|3696.5|3692.5|3701.5|3697.5|3708.5|3704.5|3696.5|3692.5|682
1685590500000|2023-06-01 03:35:00|3700.5|3696.5|3703.5|3699.5|3705.5|3701.5|3699.5|3695.5|219
1685590800000|2023-06-01 03:40:00|3704|3700|3709|3705|3710.5|3706.5|3702.5|3698.5|280
1685591100000|2023-06-01 03:45:00|3708.5|3704.5|3699.5|3695.5|3709.5|3705.5|3699|3695|207
1685591400000|2023-06-01 03:50:00|3700.5|3696.5|3695.5|3691.5|3701|3697|3692.5|3688.5|321
1685591700000|2023-06-01 03:55:00|3696|3692|3699.5|3695.5|3699.5|3695.5|3694.5|3690.5|174
1685592000000|2023-06-01 04:00:00|3701|3692|3700.6|3691.6|3701.2|3692.2|3700.6|3691.6|0
1685592300000|2023-06-01 04:05:00|3700.7|3691.7|3701.3|3692.3|3701.4|3692.4|3700.7|3691.7|0
1685592600000|2023-06-01 04:10:00|3701.4|3692.4|3701.3|3692.3|3701.6|3692.6|3701.2|3692.2|0
1685592900000|2023-06-01 04:15:00|3701.5|3692.5|3702.8|3693.8|3703.1|3694.1|3701.2|3692.2|0
1685593200000|2023-06-01 04:20:00|3702.7|3693.7|3702.5|3693.5|3702.8|3693.8|3701.8|3692.8|0
1685593500000|2023-06-01 04:25:00|3702.4|3693.4|3702|3693|3702.4|3693.4|3702|3693|0
1685593800000|2023-06-01 04:30:00|3702.2|3693.2|3702|3693|3702.8|3693.8|3701.9|3692.9|0
1685594100000|2023-06-01 04:35:00|3701.9|3692.9|3702.2|3693.2|3702.4|3693.4|3701.7|3692.7|0
1685594400000|2023-06-01 04:40:00|3702|3693|3701.6|3692.6|3702.2|3693.2|3701.6|3692.6|0
1685594700000|2023-06-01 04:45:00|3701.7|3692.7|3701.2|3692.2|3701.7|3692.7|3701.1|3692.1|0
1685595000000|2023-06-01 04:50:00|3701.1|3692.1|3701.1|3692.1|3701.6|3692.6|3701.1|3692.1|0
1685595300000|2023-06-01 04:55:00|3701.2|3692.2|3701.1|3692.1|3701.4|3692.4|3700.9|3691.9|6
1685595600000|2023-06-01 05:00:00|3699.5|3695.5|3706.5|3702.5|3709.5|3705.5|3697.5|3693.5|783
1685595900000|2023-06-01 05:05:00|3706|3702|3713.5|3709.5|3714|3710|3701.5|3697.5|4569
1685596200000|2023-06-01 05:10:00|3714.5|3710.5|3704.5|3700.5|3714.5|3710.5|3701.5|3697.5|423
1685596500000|2023-06-01 05:15:00|3705|3701|3704.5|3700.5|3707.5|3703.5|3699.5|3695.5|326
1685596800000|2023-06-01 05:20:00|3703.5|3699.5|3712|3708|3719|3715|3703.5|3699.5|696
1685597100000|2023-06-01 05:25:00|3712.5|3708.5|3713.5|3709.5|3714.5|3710.5|3705.5|3701.5|505
1685597400000|2023-06-01 05:30:00|3714|3710|3699.5|3695.5|3714.5|3710.5|3698.5|3694.5|514
1685597700000|2023-06-01 05:35:00|3699|3695|3696.5|3692.5|3699|3695|3691.5|3687.5|846
1685598000000|2023-06-01 05:40:00|3695.5|3691.5|3690.5|3686.5|3704|3700|3689.5|3685.5|700
1685598300000|2023-06-01 05:45:00|3691.5|3687.5|3697.5|3693.5|3699|3695|3689.5|3685.5|601
1685598600000|2023-06-01 05:50:00|3696.5|3692.5|3697.5|3693.5|3699.5|3695.5|3690.5|3686.5|571
1685598900000|2023-06-01 05:55:00|3696.5|3692.5|3683.5|3679.5|3698.5|3694.5|3682.5|3678.5|948
1685599200000|2023-06-01 06:00:00|3683|3679|3674.5|3670.5|3683.5|3679.5|3673.5|3669.5|1277
1685599500000|2023-06-01 06:05:00|3673.5|3669.5|3667|3663|3674.5|3670.5|3666.5|3662.5|1205
1685599800000|2023-06-01 06:10:00|3667.5|3663.5|3660.5|3656.5|3667.5|3663.5|3657.5|3653.5|1436
1685600100000|2023-06-01 06:15:00|3659.5|3655.5|3649.5|3645.5|3662.5|3658.5|3649.5|3645.5|1200
1685600400000|2023-06-01 06:20:00|3650|3646|3649.5|3645.5|3654.5|3650.5|3644.5|3640.5|1375
1685600700000|2023-06-01 06:25:00|3648.5|3644.5|3632.5|3628.5|3648.5|3644.5|3626.5|3622.5|4438
1685601000000|2023-06-01 06:30:00|3632|3628|3629.5|3625.5|3636.5|3632.5|3628.5|3624.5|1338
1685601300000|2023-06-01 06:35:00|3630|3626|3623.5|3619.5|3632.5|3628.5|3622.5|3618.5|1421
1685601600000|2023-06-01 06:40:00|3624.5|3620.5|3627.5|3623.5|3629|3625|3619.5|3615.5|1191
1685601900000|2023-06-01 06:45:00|3628.5|3624.5|3630.5|3626.5|3631.5|3627.5|3623.5|3619.5|1169
1685602200000|2023-06-01 06:50:00|3631|3627|3628.5|3624.5|3631.5|3627.5|3626.5|3622.5|2132
1685602500000|2023-06-01 06:55:00|3629|3625|3640.5|3636.5|3642|3638|3617.5|3613.5|1623
1685602800000|2023-06-01 07:00:00|3641|3637|3639|3635|3647.5|3643.5|3635.5|3631.5|687
1685603100000|2023-06-01 07:05:00|3639.5|3635.5|3636.5|3632.5|3646.5|3642.5|3636.5|3632.5|464
1685603400000|2023-06-01 07:10:00|3637|3633|3643.5|3639.5|3645.5|3641.5|3634.5|3630.5|484
1685603700000|2023-06-01 07:15:00|3644.5|3640.5|3636.5|3632.5|3645.5|3641.5|3635.5|3631.5|551
1685604000000|2023-06-01 07:20:00|3637|3633|3643.5|3639.5|3643.5|3639.5|3633.5|3629.5|577
1685604300000|2023-06-01 07:25:00|3642.5|3638.5|3644.5|3640.5|3653.5|3649.5|3642.5|3638.5|980
1685604600000|2023-06-01 07:30:00|3645.5|3641.5|3629.5|3625.5|3645.5|3641.5|3626|3622|1695
1685604900000|2023-06-01 07:35:00|3628.5|3624.5|3632.5|3628.5|3634.5|3630.5|3624.5|3620.5|880
1685605200000|2023-06-01 07:40:00|3633.5|3629.5|3643.5|3639.5|3643.5|3639.5|3631.5|3627.5|760
1685605500000|2023-06-01 07:45:00|3642.5|3638.5|3633.5|3629.5|3642.5|3638.5|3632|3628|978
1685605800000|2023-06-01 07:50:00|3633|3629|3633.5|3629.5|3636|3632|3629|3625|794
1685606100000|2023-06-01 07:55:00|3633|3629|3628.5|3624.5|3633|3629|3627.5|3623.5|1203
1685606400000|2023-06-01 08:00:00|3628.2|3624.2|3622.2|3618.2|3628.2|3624.2|3622.2|3618.2|1493
1685606700000|2023-06-01 08:05:00|3623.2|3619.2|3627.2|3623.2|3628.2|3624.2|3620.2|3616.2|1701
1685607000000|2023-06-01 08:10:00|3627.7|3623.7|3629.2|3625.2|3630.2|3626.2|3626.2|3622.2|418
1685607300000|2023-06-01 08:15:00|3629.7|3625.7|3629.2|3625.2|3630.2|3626.2|3626.2|3622.2|941
1685607600000|2023-06-01 08:20:00|3628.7|3624.7|3629.2|3625.2|3630.2|3626.2|3627.2|3623.2|1635
1685607900000|2023-06-01 08:25:00|3630.2|3626.2|3626.2|3622.2|3631.2|3627.2|3626.2|3622.2|486
1685608200000|2023-06-01 08:30:00|3629.4|3620.4|3631.2|3622.2|3631.4|3622.4|3629.4|3620.4|0
1685608500000|2023-06-01 08:35:00|3631.4|3622.4|3631.2|3622.2|3631.4|3622.4|3630.7|3621.7|0
1685608800000|2023-06-01 08:40:00|3631.1|3622.1|3631.1|3622.1|3631.4|3622.4|3630.6|3621.6|0
1685609100000|2023-06-01 08:45:00|3631.2|3622.2|3632.5|3623.5|3632.7|3623.7|3631.2|3622.2|0
1685609400000|2023-06-01 08:50:00|3632.6|3623.6|3633.1|3624.1|3633.5|3624.5|3632.5|3623.5|0
1685609700000|2023-06-01 08:55:00|3633.2|3624.2|3632.7|3623.7|3633.5|3624.5|3632.7|3623.7|0
1685610000000|2023-06-01 09:00:00|3632.8|3623.8|3632.1|3623.1|3632.8|3623.8|3631.7|3622.7|0
1685610300000|2023-06-01 09:05:00|3632.2|3623.2|3632.3|3623.3|3632.8|3623.8|3631.2|3622.2|0
1685610600000|2023-06-01 09:10:00|3632.2|3623.2|3631.4|3622.4|3632.5|3623.5|3631.4|3622.4|0
1685610900000|2023-06-01 09:15:00|3631.2|3622.2|3639.7|3631.7|3641.7|3634.7|3630.8|3621.8|95
1685611200000|2023-06-01 09:20:00|3638.7|3630.7|3634.7|3626.7|3639.7|3630.7|3633.7|3626.7|10
1685611500000|2023-06-01 09:25:00|3633.7|3625.7|3636.7|3629.7|3636.7|3629.7|3630.7|3623.7|58
1685611800000|2023-06-01 09:30:00|3635.7|3628.7|3631.7|3623.7|3636.7|3629.7|3630.7|3623.7|20
1685612100000|2023-06-01 09:35:00|3632.7|3624.7|3631.7|3623.7|3633.7|3625.7|3630.7|3623.7|17
1685612400000|2023-06-01 09:40:00|3630.7|3624.7|3631.7|3624.7|3632.7|3625.7|3630.7|3623.7|7
1685612700000|2023-06-01 09:45:00|3632.7|3625.7|3633.7|3625.7|3634.7|3626.7|3630.7|3623.7|56
1685613000000|2023-06-01 09:50:00|3632.7|3626.7|3638.7|3631.7|3638.7|3631.7|3632.7|3626.7|87
1685613300000|2023-06-01 09:55:00|3637.7|3630.7|3642.7|3634.7|3642.7|3635.7|3636.7|3629.7|108
1685613600000|2023-06-01 10:00:00|3641.7|3635.7|3642.7|3635.7|3643.7|3636.7|3639.7|3632.7|54
1685613900000|2023-06-01 10:05:00|3641.7|3634.7|3643.7|3636.7|3643.7|3636.7|3641.7|3634.7|17
1685614200000|2023-06-01 10:10:00|3644.7|3637.7|3644.7|3636.7|3644.7|3637.7|3643.7|3635.7|7
1685614500000|2023-06-01 10:15:00|3643.7|3637.7|3643.7|3635.7|3644.7|3637.7|3642.7|3635.7|3
1685614800000|2023-06-01 10:20:00|3644.7|3636.7|3645.7|3637.7|3646.7|3639.7|3643.7|3635.7|15
1685615100000|2023-06-01 10:25:00|3644.7|3636.7|3644.7|3637.7|3645.7|3637.7|3642.7|3635.7|15
1685615400000|2023-06-01 10:30:00|3645.7|3638.7|3646.7|3638.7|3647.7|3640.7|3645.7|3638.7|20
1685615700000|2023-06-01 10:35:00|3647.7|3639.7|3644.7|3637.7|3647.7|3639.7|3644.7|3637.7|0
1685616000000|2023-06-01 10:40:00|3645.7|3638.7|3645.7|3638.7|3646.7|3639.7|3645.7|3637.7|8
1685616300000|2023-06-01 10:45:00|3644.7|3637.7|3642.7|3635.7|3644.7|3637.7|3642.7|3635.7|12
1685616600000|2023-06-01 10:50:00|3643.7|3636.7|3644.7|3637.7|3644.7|3637.7|3643.7|3635.7|5
1685616900000|2023-06-01 10:55:00|3643.7|3636.7|3640.7|3633.7|3644.7|3637.7|3640.7|3633.7|4
1685617200000|2023-06-01 11:00:00|3641.7|3634.7|3643.7|3635.7|3643.7|3636.7|3641.7|3634.7|7
1685617500000|2023-06-01 11:05:00|3642.7|3634.7|3641.7|3633.7|3643.7|3634.7|3640.7|3633.7|11
1685617800000|2023-06-01 11:10:00|3640.7|3634.7|3640.7|3633.7|3641.7|3634.7|3640.7|3633.7|7
1685618100000|2023-06-01 11:15:00|3641.7|3632.7|3639.7|3632.7|3641.7|3632.7|3639.7|3632.7|12
1685618400000|2023-06-01 11:20:00|3638.7|3631.7|3635.7|3628.7|3638.7|3631.7|3635.7|3627.7|21
1685618700000|2023-06-01 11:25:00|3634.7|3627.7|3638.7|3630.7|3639.7|3632.7|3634.7|3627.7|10
1685619000000|2023-06-01 11:30:00|3637.7|3631.7|3636.7|3629.7|3638.7|3631.7|3636.7|3629.7|8
1685619300000|2023-06-01 11:35:00|3635.7|3628.7|3632.7|3625.7|3636.7|3629.7|3632.7|3625.7|7
1685619600000|2023-06-01 11:40:00|3633.7|3626.7|3635.7|3628.7|3636.7|3629.7|3633.7|3626.7|27
1685619900000|2023-06-01 11:45:00|3636.7|3627.7|3633.7|3625.7|3636.7|3627.7|3632.7|3625.7|1
1685620200000|2023-06-01 11:50:00|3632.7|3624.7|3632.7|3625.7|3633.7|3625.7|3631.7|3624.7|8
1685620500000|2023-06-01 11:55:00|3633.7|3624.7|3632.7|3625.7|3633.7|3625.7|3632.7|3624.7|7
1685620800000|2023-06-01 12:00:00|3631.7|3624.7|3633.7|3625.7|3633.7|3626.7|3631.7|3624.7|8
1685621100000|2023-06-01 12:05:00|3632.7|3626.7|3626.7|3619.7|3632.7|3626.7|3626.7|3619.7|15
1685621400000|2023-06-01 12:10:00|3627.7|3620.7|3626.7|3619.7|3628.7|3620.7|3625.7|3618.7|40
1685621700000|2023-06-01 12:15:00|3627.7|3620.7|3624.7|3617.7|3627.7|3620.7|3624.7|3617.7|7
1685622000000|2023-06-01 12:20:00|3623.7|3616.7|3620.7|3613.7|3624.7|3616.7|3618.7|3611.7|60
1685622300000|2023-06-01 12:25:00|3621.7|3612.7|3620.7|3612.7|3621.7|3614.7|3620.7|3612.7|9
1685622600000|2023-06-01 12:30:00|3619.7|3611.7|3628.7|3620.7|3630.7|3623.7|3618.7|3611.7|120
1685622900000|2023-06-01 12:35:00|3629.7|3621.7|3627.7|3619.7|3629.7|3622.7|3625.7|3618.7|83
1685623200000|2023-06-01 12:40:00|3626.7|3620.7|3626.7|3619.7|3627.7|3620.7|3624.7|3617.7|54
1685623500000|2023-06-01 12:45:00|3625.7|3618.7|3622.7|3615.7|3627.7|3620.7|3622.7|3615.7|21
1685623800000|2023-06-01 12:50:00|3623.7|3616.7|3624.7|3616.7|3625.7|3617.7|3621.7|3614.7|6
1685624100000|2023-06-01 12:55:00|3623.7|3617.7|3625.7|3619.7|3626.7|3620.2|3623.7|3616.7|5
1685624400000|2023-06-01 13:00:00|3625.2|3619.2|3623.7|3617.7|3625.7|3619.7|3623.2|3617.2|10
1685624700000|2023-06-01 13:05:00|3624.2|3618.2|3629.7|3623.7|3629.7|3623.7|3623.7|3617.7|22
1685625000000|2023-06-01 13:10:00|3629.2|3623.2|3629.2|3623.2|3630.2|3624.2|3628.2|3622.2|9
1685625300000|2023-06-01 13:15:00|3629.7|3623.7|3630.2|3624.2|3630.2|3624.2|3628.2|3622.2|15
1685625600000|2023-06-01 13:20:00|3629.7|3623.7|3630.2|3624.2|3630.7|3624.7|3628.7|3622.7|11
1685625900000|2023-06-01 13:25:00|3630.7|3624.7|3636.7|3630.7|3637.2|3631.2|3629.7|3623.7|60
1685626200000|2023-06-01 13:30:00|3636.2|3630.2|3666.2|3660.2|3668.2|3662.2|3636.2|3630.2|590
1685626500000|2023-06-01 13:35:00|3666.7|3660.7|3655.2|3649.2|3676.2|3670.2|3653.7|3647.7|401
1685626800000|2023-06-01 13:40:00|3655.7|3649.7|3651.7|3645.7|3663.2|3657.2|3650.7|3644.7|171
1685627100000|2023-06-01 13:45:00|3652.2|3646.2|3651.2|3645.2|3655.2|3649.2|3648.7|3642.7|110
1685627400000|2023-06-01 13:50:00|3651.7|3645.7|3673.7|3667.7|3673.7|3667.7|3648.7|3642.7|226
1685627700000|2023-06-01 13:55:00|3674.2|3668.2|3671.7|3665.7|3679.2|3673.2|3671.7|3665.7|212
1685628000000|2023-06-01 14:00:00|3672.2|3666.2|3674.7|3668.7|3683.7|3677.7|3672.2|3666.2|300
1685628300000|2023-06-01 14:05:00|3675.2|3669.2|3673.2|3667.2|3677.2|3671.2|3671.2|3665.2|104
1685628600000|2023-06-01 14:10:00|3673.7|3667.7|3678.2|3672.2|3679.2|3673.2|3673.2|3667.2|81
1685628900000|2023-06-01 14:15:00|3677.7|3671.7|3676.2|3670.2|3679.2|3673.2|3673.2|3667.2|82
1685629200000|2023-06-01 14:20:00|3675.7|3669.7|3680.2|3674.2|3681.2|3675.2|3671.2|3665.2|147
1685629500000|2023-06-01 14:25:00|3679.7|3673.7|3690.2|3684.2|3690.2|3684.2|3678.2|3672.2|196
1685629800000|2023-06-01 14:30:00|3689.7|3683.7|3695.2|3689.2|3697.7|3691.7|3688.2|3682.2|249
1685630100000|2023-06-01 14:35:00|3694.2|3688.2|3700.2|3694.2|3701.7|3695.7|3689.2|3683.2|151
1685630400000|2023-06-01 14:40:00|3699.2|3693.2|3712.2|3706.2|3714.2|3708.2|3699.2|3693.2|373
1685630700000|2023-06-01 14:45:00|3712.7|3706.7|3711.2|3705.2|3714.7|3708.7|3709.2|3703.2|231
1685631000000|2023-06-01 14:50:00|3711.7|3705.7|3730.7|3724.7|3731.2|3725.2|3711.7|3705.7|352
1685631300000|2023-06-01 14:55:00|3731.2|3725.2|3736.2|3730.2|3737.2|3731.2|3729.2|3723.2|286
1685631600000|2023-06-01 15:00:00|3735.2|3729.2|3738.2|3732.2|3741.2|3735.2|3732.2|3726.2|512
1685631900000|2023-06-01 15:05:00|3737.7|3731.7|3725.2|3719.2|3738.2|3732.2|3725.2|3719.2|418
1685632200000|2023-06-01 15:10:00|3724.7|3718.7|3731.2|3725.2|3732.2|3726.2|3723.2|3717.2|355
1685632500000|2023-06-01 15:15:00|3731.7|3725.7|3731.7|3725.7|3736.2|3730.2|3731.7|3725.7|265
1685632800000|2023-06-01 15:20:00|3731.2|3725.2|3729.2|3723.2|3731.2|3725.2|3726.2|3720.2|117
1685633100000|2023-06-01 15:25:00|3729.7|3723.7|3722.7|3716.7|3732.2|3726.2|3722.2|3716.2|118
1685633400000|2023-06-01 15:30:00|3723.2|3717.2|3732.7|3726.7|3733.2|3727.2|3721.2|3715.2|105
1685633700000|2023-06-01 15:35:00|3733.2|3727.2|3735.2|3729.2|3735.2|3729.2|3731.2|3725.2|82
1685634000000|2023-06-01 15:40:00|3735.7|3729.7|3746.2|3740.2|3747.2|3741.2|3735.7|3729.7|135
1685634300000|2023-06-01 15:45:00|3745.7|3739.7|3740.7|3734.7|3746.2|3740.2|3740.2|3734.2|89
1685634600000|2023-06-01 15:50:00|3741.2|3735.2|3744.2|3738.2|3744.2|3738.2|3739.7|3733.7|73
1685634900000|2023-06-01 15:55:00|3743.7|3737.7|3746.2|3740.2|3747.2|3741.2|3743.2|3737.2|81
1685635200000|2023-06-01 16:00:00|3745.7|3739.7|3736.2|3730.2|3746.2|3740.2|3735.2|3729.2|118
1685635500000|2023-06-01 16:05:00|3737.7|3731.7|3735.2|3729.2|3737.7|3731.7|3734.2|3728.2|135
1685635800000|2023-06-01 16:10:00|3734.2|3728.2|3740.2|3734.2|3740.7|3734.7|3734.2|3728.2|215
1685636100000|2023-06-01 16:15:00|3739.7|3733.7|3743.2|3737.2|3744.2|3738.2|3737.2|3731.2|149
1685636400000|2023-06-01 16:20:00|3744.2|3738.2|3747.2|3741.2|3749.2|3743.2|3744.2|3738.2|147
1685636700000|2023-06-01 16:25:00|3746.7|3740.7|3743.2|3737.2|3746.7|3740.7|3743.2|3737.2|175
1685637000000|2023-06-01 16:30:00|3742.7|3736.7|3742.2|3736.2|3744.2|3738.2|3740.2|3734.2|64
1685637300000|2023-06-01 16:35:00|3742.7|3736.7|3748.2|3742.2|3748.2|3742.2|3742.7|3736.7|72
1685637600000|2023-06-01 16:40:00|3748.7|3742.7|3744.7|3738.7|3749.2|3743.2|3743.2|3737.2|76
1685637900000|2023-06-01 16:45:00|3744.2|3738.2|3749.2|3743.2|3749.2|3743.2|3742.7|3736.7|200
1685638200000|2023-06-01 16:50:00|3749.7|3743.7|3752.2|3746.2|3752.7|3746.7|3749.2|3743.2|74
1685638500000|2023-06-01 16:55:00|3752.7|3746.7|3754.2|3748.2|3756.2|3750.2|3752.2|3746.2|94
1685638800000|2023-06-01 17:00:00|3753.7|3747.7|3754.2|3748.2|3756.7|3750.7|3753.2|3747.2|130
1685639100000|2023-06-01 17:05:00|3755.2|3749.2|3750.2|3744.2|3755.2|3749.2|3750.2|3744.2|109
1685639400000|2023-06-01 17:10:00|3749.7|3743.7|3753.2|3747.2|3753.7|3747.7|3748.2|3742.2|59
1685639700000|2023-06-01 17:15:00|3753.7|3747.7|3752.2|3746.2|3754.7|3748.7|3752.2|3746.2|47
1685640000000|2023-06-01 17:20:00|3752.7|3746.7|3751.7|3745.7|3753.7|3747.7|3749.2|3743.2|52
1685640300000|2023-06-01 17:25:00|3751.2|3745.2|3753.7|3747.7|3754.2|3748.2|3750.2|3744.2|48
1685640600000|2023-06-01 17:30:00|3753.2|3747.2|3753.2|3747.2|3754.2|3748.2|3750.7|3744.7|53
1685640900000|2023-06-01 17:35:00|3753.7|3747.7|3754.7|3748.7|3755.2|3749.2|3753.2|3747.2|46
1685641200000|2023-06-01 17:40:00|3754.2|3748.2|3756.2|3750.2|3757.2|3751.2|3754.2|3748.2|75
1685641500000|2023-06-01 17:45:00|3755.7|3749.7|3755.2|3749.2|3756.2|3750.2|3754.2|3748.2|61
1685641800000|2023-06-01 17:50:00|3755.7|3749.7|3754.2|3748.2|3756.2|3750.2|3753.2|3747.2|77
1685642100000|2023-06-01 17:55:00|3753.2|3747.2|3751.7|3745.7|3754.2|3748.2|3751.2|3745.2|30
1685642400000|2023-06-01 18:00:00|3751.2|3745.2|3752.2|3746.2|3753.2|3747.2|3751.2|3745.2|36
1685642700000|2023-06-01 18:05:00|3752.7|3746.7|3753.2|3747.2|3753.7|3747.7|3751.2|3745.2|86
1685643000000|2023-06-01 18:10:00|3753.7|3747.7|3758.2|3752.2|3759.2|3753.2|3753.7|3747.7|60
1685643300000|2023-06-01 18:15:00|3757.7|3751.7|3751.2|3745.2|3758.2|3752.2|3751.2|3745.2|66
1685643600000|2023-06-01 18:20:00|3750.7|3744.7|3752.2|3746.2|3752.7|3746.7|3750.2|3744.2|92
1685643900000|2023-06-01 18:25:00|3751.2|3745.2|3752.2|3746.2|3754.2|3748.2|3750.2|3744.2|22
1685644200000|2023-06-01 18:30:00|3751.7|3745.7|3749.7|3743.7|3751.7|3745.7|3749.2|3743.2|30
1685644500000|2023-06-01 18:35:00|3750.2|3744.2|3747.2|3741.2|3750.2|3744.2|3747.2|3741.2|18
1685644800000|2023-06-01 18:40:00|3747.7|3741.7|3743.2|3737.2|3749.7|3743.7|3743.2|3737.2|65
1685645100000|2023-06-01 18:45:00|3742.7|3736.7|3738.7|3732.7|3742.7|3736.7|3738.2|3732.2|82
1685645400000|2023-06-01 18:50:00|3739.2|3733.2|3741.2|3735.2|3742.2|3736.2|3736.2|3730.2|76
1685645700000|2023-06-01 18:55:00|3741.7|3735.7|3739.4|3730.4|3741.7|3735.7|3734.7|3728.7|75
1685646000000|2023-06-01 19:00:00|3739.5|3730.5|3741.3|3732.3|3741.3|3732.3|3739.3|3730.3|0
1685646300000|2023-06-01 19:05:00|3741.4|3732.4|3744.1|3735.1|3744.5|3735.5|3741.4|3732.4|0
1685646600000|2023-06-01 19:10:00|3744.2|3735.2|3748.1|3739.1|3748.1|3739.1|3742.9|3733.9|0
1685646900000|2023-06-01 19:15:00|3748|3739|3746.5|3737.5|3748.2|3739.2|3746|3737|0
1685647200000|2023-06-01 19:20:00|3746.4|3737.4|3744.6|3735.6|3747.8|3738.8|3744|3735|0
1685647500000|2023-06-01 19:25:00|3744.5|3735.5|3738.9|3729.9|3744.7|3735.7|3738.8|3729.8|0
1685647800000|2023-06-01 19:30:00|3738.8|3729.8|3734|3725|3739.1|3730.1|3733.8|3724.8|0
1685648100000|2023-06-01 19:35:00|3733.9|3724.9|3735|3726|3736.3|3727.3|3733.5|3724.5|0
1685648400000|2023-06-01 19:40:00|3734.9|3725.9|3736.2|3727.2|3736.2|3727.2|3734.2|3725.2|0
1685648700000|2023-06-01 19:45:00|3736.1|3727.1|3739.4|3730.4|3741|3732|3736|3727|0
1685649000000|2023-06-01 19:50:00|3738.2|3729.2|3737|3728|3738.7|3729.7|3736.7|3727.7|0
1685649300000|2023-06-01 19:55:00|3737.1|3728.1|3737.3|3728.3|3740.6|3731.6|3734.5|3725.5|0
1685649600000|2023-06-01 20:00:00|3737|3728|3738.2|3729.2|3738.2|3729.2|3735.9|3726.9|0
1685649900000|2023-06-01 20:05:00|3738.4|3729.4|3739.1|3730.1|3739.1|3730.1|3737.9|3728.9|0
1685650200000|2023-06-01 20:10:00|3739.2|3730.2|3739.3|3730.3|3740|3731|3739|3730|0
1685650500000|2023-06-01 20:15:00|3739.2|3730.2|3738.2|3729.2|3739.3|3730.3|3737.5|3728.5|0
1685650800000|2023-06-01 20:20:00|3738.3|3729.3|3739.2|3730.2|3739.7|3730.7|3738.2|3729.2|0
1685651100000|2023-06-01 20:25:00|3739.4|3730.4|3739|3730|3739.4|3730.4|3738.8|3729.8|0
1685651400000|2023-06-01 20:30:00|3738.9|3729.9|3739.4|3730.4|3739.6|3730.6|3738.8|3729.8|0
1685651700000|2023-06-01 20:35:00|3739.2|3730.2|3739.2|3730.2|3739.6|3730.6|3739.2|3730.2|0
1685652000000|2023-06-01 20:40:00|3739.3|3730.3|3739.9|3730.9|3740.1|3731.1|3739.3|3730.3|0
1685652300000|2023-06-01 20:45:00|3739.8|3730.8|3739.6|3730.6|3740.1|3731.1|3739.6|3730.6|0
1685652600000|2023-06-01 20:50:00|3739.9|3730.9|3739.9|3730.9|3740.3|3731.3|3739.7|3730.7|0
1685652900000|2023-06-01 20:55:00|3740.1|3731.1|3739|3730|3740.1|3731.1|3739|3730|0
1685653200000|2023-06-01 21:00:00|3738.9|3729.9|3739.3|3730.3|3739.7|3730.7|3738.9|3729.9|0
1685653500000|2023-06-01 21:05:00|3739.1|3730.1|3739.6|3730.6|3739.6|3730.6|3739|3730|0
1685653800000|2023-06-01 21:10:00|3739.7|3730.7|3740.8|3731.8|3740.9|3731.9|3739.6|3730.6|0
1685654100000|2023-06-01 21:15:00|3740.7|3731.7|3740.5|3731.5|3740.8|3731.8|3740.5|3731.5|0
1685654400000|2023-06-01 21:20:00|3740.4|3731.4|3740.7|3731.7|3741.1|3732.1|3740.3|3731.3|0
1685654700000|2023-06-01 21:25:00|3740.8|3731.8|3740.4|3731.4|3741.2|3732.2|3740.3|3731.3|0
1685655000000|2023-06-01 21:30:00|3740.5|3731.5|3740.1|3731.1|3740.7|3731.7|3739.9|3730.9|0
1685655300000|2023-06-01 21:35:00|3740|3731|3740.3|3731.3|3740.4|3731.4|3740|3731|0
1685655600000|2023-06-01 21:40:00|3740.2|3731.2|3740|3731|3740.3|3731.3|3739.9|3730.9|0
1685655900000|2023-06-01 21:45:00|3740.1|3731.1|3740|3731|3740.1|3731.1|3740|3731|0
1685656200000|2023-06-01 21:50:00|3740.1|3731.1|3739.9|3730.9|3740.1|3731.1|3739.9|3730.9|0
1685656500000|2023-06-01 21:55:00|3744.3|3735.3|3744.1|3735.1|3744.4|3735.4|3744.1|3735.1|0
1685656800000|2023-06-01 22:00:00|3743.5|3734.5|3744|3735|3744.2|3735.2|3743.1|3734.1|0
1685657100000|2023-06-01 22:05:00|3743.9|3734.9|3743.9|3734.9|3744.2|3735.2|3743.8|3734.8|0
1685657400000|2023-06-01 22:10:00|3743.8|3734.8|3743.5|3734.5|3744|3735|3743.5|3734.5|0
1685657700000|2023-06-01 22:15:00|3743.6|3734.6|3743.5|3734.5|3743.7|3734.7|3743.3|3734.3|0
1685658000000|2023-06-01 22:20:00|3743.6|3734.6|3743.4|3734.4|3743.6|3734.6|3743.3|3734.3|0
1685658300000|2023-06-01 22:25:00|3743.5|3734.5|3743.3|3734.3|3743.5|3734.5|3743.1|3734.1|0
1685658600000|2023-06-01 22:30:00|3743.2|3734.2|3743.3|3734.3|3743.4|3734.4|3742.9|3733.9|0
1685658900000|2023-06-01 22:35:00|3743.2|3734.2|3743.3|3734.3|3743.3|3734.3|3743.1|3734.1|0
1685659200000|2023-06-01 22:40:00|3743.4|3734.4|3743.5|3734.5|3743.6|3734.6|3743|3734|0
1685659500000|2023-06-01 22:45:00|3743.3|3734.3|3743.3|3734.3|3743.5|3734.5|3743.1|3734.1|0
1685659800000|2023-06-01 22:50:00|3743.5|3734.5|3743.7|3734.7|3743.7|3734.7|3743.1|3734.1|0
1685660100000|2023-06-01 22:55:00|3743.8|3734.8|3744|3735|3744|3735|3743.7|3734.7|0
1685660400000|2023-06-01 23:00:00|3743.9|3734.9|3743.3|3734.3|3743.9|3734.9|3743.3|3734.3|0
1685660700000|2023-06-01 23:05:00|3743.4|3734.4|3743.3|3734.3|3743.5|3734.5|3743.3|3734.3|0
1685661000000|2023-06-01 23:10:00|3743.4|3734.4|3743.3|3734.3|3743.5|3734.5|3742.8|3733.8|0
1685661300000|2023-06-01 23:15:00|3743.5|3734.5|3743.5|3734.5|3743.7|3734.7|3743.1|3734.1|0
1685661600000|2023-06-01 23:20:00|3743.6|3734.6|3743.5|3734.5|3743.7|3734.7|3743.3|3734.3|0
1685661900000|2023-06-01 23:25:00|3743.4|3734.4|3743.1|3734.1|3743.4|3734.4|3743.1|3734.1|0
1685662200000|2023-06-01 23:30:00|3743.2|3734.2|3743.4|3734.4|3743.4|3734.4|3743.1|3734.1|0
1685662500000|2023-06-01 23:35:00|3743.3|3734.3|3743.2|3734.2|3743.4|3734.4|3743.2|3734.2|0
1685662800000|2023-06-01 23:40:00|3743.4|3734.4|3743.4|3734.4|3743.6|3734.6|3743.2|3734.2|0
1685663100000|2023-06-01 23:45:00|3743.2|3734.2|3742.5|3733.5|3743.2|3734.2|3742.5|3733.5|0
1685663400000|2023-06-01 23:50:00|3742.6|3733.6|3742.5|3733.5|3742.9|3733.9|3742.1|3733.1|0
1685663700000|2023-06-01 23:55:00|3742.4|3733.4|3742.5|3733.5|3742.7|3733.7|3742.3|3733.3|0
1685664000000|2023-06-02 00:00:00|3742.3|3733.3|3742.1|3733.1|3742.7|3733.7|3742|3733|0
1685664300000|2023-06-02 00:05:00|3742.3|3733.3|3742.5|3733.5|3742.9|3733.9|3742.1|3733.1|0
1685664600000|2023-06-02 00:10:00|3742.7|3733.7|3742.4|3733.4|3742.9|3733.9|3741.8|3732.8|0
1685664900000|2023-06-02 00:15:00|3742.5|3733.5|3743.3|3734.3|3743.6|3734.6|3742.2|3733.2|0
1685665200000|2023-06-02 00:20:00|3743.4|3734.4|3743.9|3734.9|3744.2|3735.2|3742.8|3733.8|0
1685665500000|2023-06-02 00:25:00|3744|3735|3743.7|3734.7|3744|3735|3743.4|3734.4|0
1685665800000|2023-06-02 00:30:00|3743.6|3734.6|3743.5|3734.5|3743.7|3734.7|3743|3734|0
1685666100000|2023-06-02 00:35:00|3743.3|3734.3|3743|3734|3743.5|3734.5|3742.8|3733.8|0
1685666400000|2023-06-02 00:40:00|3743.1|3734.1|3741.8|3732.8|3743.5|3734.5|3741.8|3732.8|0
1685666700000|2023-06-02 00:45:00|3741.9|3732.9|3741.6|3732.6|3742|3733|3741.4|3732.4|0
1685667000000|2023-06-02 00:50:00|3741.8|3732.8|3741.8|3732.8|3742.3|3733.3|3741.8|3732.8|0
1685667300000|2023-06-02 00:55:00|3741.6|3732.6|3741.5|3732.5|3742.1|3733.1|3741.5|3732.5|0
1685667600000|2023-06-02 01:00:00|3741.4|3732.4|3741.5|3732.5|3741.6|3732.6|3741.1|3732.1|0
1685667900000|2023-06-02 01:05:00|3741.6|3732.6|3741.5|3732.5|3741.6|3732.6|3741.3|3732.3|0
1685668200000|2023-06-02 01:10:00|3741.3|3732.3|3741.9|3732.9|3741.9|3732.9|3741.3|3732.3|0
1685668500000|2023-06-02 01:15:00|3741.6|3732.6|3728.7|3724.7|3743.7|3739.7|3723.2|3719.2|740
1685668800000|2023-06-02 01:20:00|3729.2|3725.2|3717.2|3713.2|3731.2|3727.2|3716.2|3712.2|894
1685669100000|2023-06-02 01:25:00|3716.7|3712.7|3723.2|3719.2|3723.7|3719.7|3714.2|3710.2|530
1685669400000|2023-06-02 01:30:00|3727.2|3723.2|3732.7|3728.7|3756.7|3752.7|3727.2|3723.2|5469
1685669700000|2023-06-02 01:35:00|3733.2|3729.2|3733.7|3729.7|3736.7|3732.7|3719.2|3715.2|2890
1685670000000|2023-06-02 01:40:00|3733.2|3729.2|3729.4|3725.4|3736.7|3732.7|3725.9|3721.9|2094
1685670300000|2023-06-02 01:45:00|3730.4|3726.4|3740.4|3736.4|3740.4|3736.4|3722.9|3718.9|1656
1685670600000|2023-06-02 01:50:00|3739.9|3735.9|3748.4|3744.4|3748.9|3744.9|3735.4|3731.4|1741
1685670900000|2023-06-02 01:55:00|3747.9|3743.9|3745.4|3741.4|3756.9|3752.9|3744.4|3740.4|2114
1685671200000|2023-06-02 02:00:00|3744.4|3740.4|3760.4|3756.4|3760.4|3756.4|3742.4|3738.4|4867
1685671500000|2023-06-02 02:05:00|3759.9|3755.9|3761.4|3757.4|3763.4|3759.4|3757.4|3753.4|1653
1685671800000|2023-06-02 02:10:00|3762.4|3758.4|3765.4|3761.4|3772.9|3768.9|3760.9|3756.9|2280
1685672100000|2023-06-02 02:15:00|3766.4|3762.4|3770.9|3766.9|3771.4|3767.4|3761.4|3757.4|1299
1685672400000|2023-06-02 02:20:00|3771.4|3767.4|3777.4|3773.4|3778.4|3774.4|3770.4|3766.4|2075
1685672700000|2023-06-02 02:25:00|3776.4|3772.4|3781.4|3777.4|3782.4|3778.4|3773.4|3769.4|1857
1685673000000|2023-06-02 02:30:00|3780.9|3776.9|3777.4|3773.4|3781.4|3777.4|3773.4|3769.4|1929
1685673300000|2023-06-02 02:35:00|3778.4|3774.4|3783.4|3779.4|3784.4|3780.4|3776.4|3772.4|1503
1685673600000|2023-06-02 02:40:00|3782.9|3778.9|3775.4|3771.4|3783.4|3779.4|3770.9|3766.9|882
1685673900000|2023-06-02 02:45:00|3775.9|3771.9|3776.4|3772.4|3776.9|3772.9|3770.4|3766.4|677
1685674200000|2023-06-02 02:50:00|3777.4|3773.4|3785.4|3781.4|3786.4|3782.4|3777.4|3773.4|1357
1685674500000|2023-06-02 02:55:00|3785.9|3781.9|3789.4|3785.4|3789.4|3785.4|3783.4|3779.4|1025
1685674800000|2023-06-02 03:00:00|3789.9|3785.9|3790.4|3786.4|3793.4|3789.4|3787.4|3783.4|801
1685675100000|2023-06-02 03:05:00|3790.9|3786.9|3793.9|3789.9|3795.4|3791.4|3788.4|3784.4|656
1685675400000|2023-06-02 03:10:00|3793.4|3789.4|3789.9|3785.9|3793.4|3789.4|3787.4|3783.4|396
1685675700000|2023-06-02 03:15:00|3789.4|3785.4|3786.4|3782.4|3792.4|3788.4|3785.4|3781.4|991
1685676000000|2023-06-02 03:20:00|3786.9|3782.9|3794.4|3790.4|3795.4|3791.4|3783.4|3779.4|885
1685676300000|2023-06-02 03:25:00|3794.9|3790.9|3800.4|3796.4|3800.4|3796.4|3793.4|3789.4|826
1685676600000|2023-06-02 03:30:00|3801.4|3797.4|3805.4|3801.4|3806.4|3802.4|3797.4|3793.4|952
1685676900000|2023-06-02 03:35:00|3804.9|3800.9|3800.9|3796.9|3805.4|3801.4|3797.4|3793.4|666
1685677200000|2023-06-02 03:40:00|3800.4|3796.4|3797.4|3793.4|3802.4|3798.4|3797.4|3793.4|349
1685677500000|2023-06-02 03:45:00|3796.9|3792.9|3800.4|3796.4|3801.4|3797.4|3795.4|3791.4|373
1685677800000|2023-06-02 03:50:00|3800.9|3796.9|3803.4|3799.4|3804.4|3800.4|3799.9|3795.9|414
1685678100000|2023-06-02 03:55:00|3802.9|3798.9|3801.4|3797.4|3805.4|3801.4|3801.4|3797.4|286
1685678400000|2023-06-02 04:00:00|3804.4|3795.4|3804.2|3795.2|3804.6|3795.6|3804|3795|0
1685678700000|2023-06-02 04:05:00|3804.4|3795.4|3804.4|3795.4|3804.6|3795.6|3804.2|3795.2|0
1685679000000|2023-06-02 04:10:00|3804.3|3795.3|3804.4|3795.4|3804.4|3795.4|3804.1|3795.1|0
1685679300000|2023-06-02 04:15:00|3804.5|3795.5|3805|3796|3805.1|3796.1|3804.5|3795.5|0
1685679600000|2023-06-02 04:20:00|3805.1|3796.1|3804.9|3795.9|3805.1|3796.1|3804.7|3795.7|0
1685679900000|2023-06-02 04:25:00|3804.8|3795.8|3805.1|3796.1|3805.1|3796.1|3804.6|3795.6|0
1685680200000|2023-06-02 04:30:00|3805|3796|3805.1|3796.1|3805.5|3796.5|3805|3796|0
1685680500000|2023-06-02 04:35:00|3805.3|3796.3|3805|3796|3805.5|3796.5|3805|3796|0
1685680800000|2023-06-02 04:40:00|3804.9|3795.9|3804.7|3795.7|3805|3796|3804.6|3795.6|0
1685681100000|2023-06-02 04:45:00|3804.6|3795.6|3804.6|3795.6|3804.8|3795.8|3804.5|3795.5|0
1685681400000|2023-06-02 04:50:00|3804.5|3795.5|3804.5|3795.5|3804.6|3795.6|3804.5|3795.5|0
1685681700000|2023-06-02 04:55:00|3804.6|3795.6|3804.6|3795.6|3804.6|3795.6|3804.5|3795.5|5
1685682000000|2023-06-02 05:00:00|3799.9|3795.9|3800.9|3796.9|3803.4|3799.4|3796.4|3792.4|871
1685682300000|2023-06-02 05:05:00|3801.4|3797.4|3808.4|3804.4|3808.4|3804.4|3798.4|3794.4|1149
1685682600000|2023-06-02 05:10:00|3808.9|3804.9|3810.4|3806.4|3810.4|3806.4|3803.4|3799.4|876
1685682900000|2023-06-02 05:15:00|3809.9|3805.9|3801.4|3797.4|3811.4|3807.4|3801.4|3797.4|917
1685683200000|2023-06-02 05:20:00|3801.9|3797.9|3787.4|3783.4|3802.4|3798.4|3786.9|3782.9|1547
1685683500000|2023-06-02 05:25:00|3786.4|3782.4|3787.9|3783.9|3791.4|3787.4|3784.4|3780.4|843
1685683800000|2023-06-02 05:30:00|3788.4|3784.4|3801.4|3797.4|3804.4|3800.4|3787.9|3783.9|1059
1685684100000|2023-06-02 05:35:00|3801.9|3797.9|3802.4|3798.4|3804.4|3800.4|3799.4|3795.4|426
1685684400000|2023-06-02 05:40:00|3802.9|3798.9|3799.4|3795.4|3807.4|3803.4|3796.4|3792.4|753
1685684700000|2023-06-02 05:45:00|3800.4|3796.4|3800.4|3796.4|3804.4|3800.4|3796.4|3792.4|664
1685685000000|2023-06-02 05:50:00|3801.4|3797.4|3805.4|3801.4|3805.4|3801.4|3796.4|3792.4|700
1685685300000|2023-06-02 05:55:00|3806.4|3802.4|3809.9|3805.9|3812.4|3808.4|3805.4|3801.4|755
1685685600000|2023-06-02 06:00:00|3810.4|3806.4|3809.4|3805.4|3811.4|3807.4|3804.4|3800.4|608
1685685900000|2023-06-02 06:05:00|3809.9|3805.9|3816.4|3812.4|3817.4|3813.4|3805.4|3801.4|1036
1685686200000|2023-06-02 06:10:00|3817.4|3813.4|3819.4|3815.4|3822.4|3818.4|3815.4|3811.4|1612
1685686500000|2023-06-02 06:15:00|3819.9|3815.9|3824.4|3820.4|3824.4|3820.4|3816.4|3812.4|1507
1685686800000|2023-06-02 06:20:00|3823.4|3819.4|3834.4|3830.4|3836.9|3832.9|3823.4|3819.4|1792
1685687100000|2023-06-02 06:25:00|3833.4|3829.4|3829.4|3825.4|3834.4|3830.4|3820.4|3816.4|1795
1685687400000|2023-06-02 06:30:00|3830.4|3826.4|3839.4|3835.4|3844.9|3840.9|3827.4|3823.4|2089
1685687700000|2023-06-02 06:35:00|3838.9|3834.9|3841.4|3837.4|3841.9|3837.9|3835.4|3831.4|2948
1685688000000|2023-06-02 06:40:00|3841.9|3837.9|3839.4|3835.4|3846.4|3842.4|3838.4|3834.4|1364
1685688300000|2023-06-02 06:45:00|3838.4|3834.4|3826.4|3822.4|3839.4|3835.4|3826.4|3822.4|1027
1685688600000|2023-06-02 06:50:00|3826.9|3822.9|3826.4|3822.4|3827.4|3823.4|3820.9|3816.9|1004
1685688900000|2023-06-02 06:55:00|3825.4|3821.4|3831.4|3827.4|3832.4|3828.4|3823.4|3819.4|789
1685689200000|2023-06-02 07:00:00|3832.4|3828.4|3820.4|3816.4|3832.4|3828.4|3818.4|3814.4|709
1685689500000|2023-06-02 07:05:00|3819.9|3815.9|3823.4|3819.4|3823.4|3819.4|3817.4|3813.4|1130
1685689800000|2023-06-02 07:10:00|3824.4|3820.4|3829.4|3825.4|3830.4|3826.4|3821.4|3817.4|551
1685690100000|2023-06-02 07:15:00|3829.9|3825.9|3830.4|3826.4|3833.4|3829.4|3828.4|3824.4|636
1685690400000|2023-06-02 07:20:00|3831.4|3827.4|3829.4|3825.4|3833.4|3829.4|3827.4|3823.4|573
1685690700000|2023-06-02 07:25:00|3828.4|3824.4|3825.4|3821.4|3830.4|3826.4|3821.4|3817.4|392
1685691000000|2023-06-02 07:30:00|3826.4|3822.4|3813.9|3809.9|3826.4|3822.4|3813.4|3809.4|1166
1685691300000|2023-06-02 07:35:00|3814.4|3810.4|3814.4|3810.4|3814.4|3810.4|3808.4|3804.4|1619
1685691600000|2023-06-02 07:40:00|3813.4|3809.4|3812.4|3808.4|3818.4|3814.4|3812.4|3808.4|1732
1685691900000|2023-06-02 07:45:00|3811.9|3807.9|3816.4|3812.4|3817.4|3813.4|3810.4|3806.4|2418
1685692200000|2023-06-02 07:50:00|3815.4|3811.4|3814.4|3810.4|3816.9|3812.9|3812.4|3808.4|2178
1685692500000|2023-06-02 07:55:00|3815.4|3811.4|3822.4|3818.4|3824.4|3820.4|3814.4|3810.4|2686
1685692800000|2023-06-02 08:00:00|3822.9|3818.9|3810.4|3806.4|3822.9|3818.9|3808.4|3804.4|2193
1685693100000|2023-06-02 08:05:00|3809.4|3805.4|3824.4|3820.4|3824.4|3820.4|3809.4|3805.4|4575
1685693400000|2023-06-02 08:10:00|3823.4|3819.4|3830.4|3826.4|3832.4|3828.4|3820.9|3816.9|2408
1685693700000|2023-06-02 08:15:00|3829.9|3825.9|3819.4|3815.4|3830.4|3826.4|3818.9|3814.9|7864
1685694000000|2023-06-02 08:20:00|3819.9|3815.9|3816.4|3812.4|3824.4|3820.4|3815.4|3811.4|1253
1685694300000|2023-06-02 08:25:00|3815.9|3811.9|3819.4|3815.4|3822.4|3818.4|3813.9|3809.9|1378
1685694600000|2023-06-02 08:30:00|3817.6|3808.6|3818.7|3809.7|3819.1|3810.1|3817.4|3808.4|0
1685694900000|2023-06-02 08:35:00|3818.5|3809.5|3818.5|3809.5|3818.9|3809.9|3817.7|3808.7|0
1685695200000|2023-06-02 08:40:00|3818.4|3809.4|3818.1|3809.1|3818.4|3809.4|3817.5|3808.5|0
1685695500000|2023-06-02 08:45:00|3818|3809|3816.8|3807.8|3818.1|3809.1|3816.8|3807.8|0
1685695800000|2023-06-02 08:50:00|3817|3808|3818.5|3809.5|3818.6|3809.6|3816.8|3807.8|0
1685696100000|2023-06-02 08:55:00|3818.7|3809.7|3819.5|3810.5|3819.5|3810.5|3818.5|3809.5|0
1685696400000|2023-06-02 09:00:00|3819.3|3810.3|3818.8|3809.8|3819.3|3810.3|3818.6|3809.6|0
1685696700000|2023-06-02 09:05:00|3818.6|3809.6|3820.2|3811.2|3820.3|3811.3|3818.2|3809.2|0
1685697000000|2023-06-02 09:10:00|3820.3|3811.3|3822.9|3813.9|3823|3814|3820.3|3811.3|0
1685697300000|2023-06-02 09:15:00|3823.1|3814.1|3841.9|3834.9|3842.9|3835.9|3823.1|3814.1|244
1685697600000|2023-06-02 09:20:00|3840.9|3833.9|3840.9|3832.9|3847.9|3840.9|3839.9|3832.9|189
1685697900000|2023-06-02 09:25:00|3839.9|3831.9|3846.9|3838.9|3846.9|3839.9|3837.9|3829.9|117
1685698200000|2023-06-02 09:30:00|3847.9|3839.9|3848.9|3840.9|3849.9|3842.9|3843.9|3835.9|96
1685698500000|2023-06-02 09:35:00|3847.9|3841.9|3845.9|3837.9|3848.9|3841.9|3844.9|3837.9|91
1685698800000|2023-06-02 09:40:00|3844.9|3836.9|3844.9|3837.9|3845.9|3838.9|3843.9|3835.9|140
1685699100000|2023-06-02 09:45:00|3845.9|3836.9|3842.9|3835.9|3845.9|3838.9|3842.9|3835.9|29
1685699400000|2023-06-02 09:50:00|3841.9|3834.9|3840.9|3832.9|3843.9|3835.9|3840.9|3832.9|30
1685699700000|2023-06-02 09:55:00|3839.9|3833.9|3839.9|3831.9|3841.9|3834.9|3838.9|3831.9|51
1685700000000|2023-06-02 10:00:00|3840.9|3832.9|3839.9|3832.9|3840.9|3833.9|3838.9|3831.9|4
1685700300000|2023-06-02 10:05:00|3840.9|3833.9|3841.9|3834.9|3841.9|3834.9|3839.9|3832.9|17
1685700600000|2023-06-02 10:10:00|3842.9|3835.9|3844.9|3837.9|3845.9|3837.9|3840.9|3833.9|17
1685700900000|2023-06-02 10:15:00|3843.9|3836.9|3845.9|3838.9|3846.9|3838.9|3843.9|3836.9|13
1685701200000|2023-06-02 10:20:00|3846.9|3837.9|3844.9|3837.9|3846.9|3838.9|3843.9|3836.9|8
1685701500000|2023-06-02 10:25:00|3845.9|3838.9|3845.9|3837.9|3845.9|3838.9|3843.9|3836.9|5
1685701800000|2023-06-02 10:30:00|3844.9|3838.9|3845.9|3838.9|3846.9|3839.9|3844.9|3837.9|4
1685702100000|2023-06-02 10:35:00|3846.9|3839.9|3848.9|3841.9|3848.9|3841.9|3845.9|3838.9|14
1685702400000|2023-06-02 10:40:00|3849.9|3842.9|3848.9|3841.9|3849.9|3842.9|3848.9|3841.9|28
1685702700000|2023-06-02 10:45:00|3847.9|3840.9|3850.9|3843.9|3850.9|3843.9|3847.9|3840.9|76
1685703000000|2023-06-02 10:50:00|3849.9|3842.9|3848.9|3840.9|3849.9|3842.9|3847.9|3839.9|19
1685703300000|2023-06-02 10:55:00|3849.9|3841.9|3848.9|3840.9|3849.9|3842.9|3846.9|3839.9|10
1685703600000|2023-06-02 11:00:00|3847.9|3841.9|3849.9|3842.9|3850.9|3843.9|3847.9|3841.9|28
1685703900000|2023-06-02 11:05:00|3850.9|3843.9|3849.9|3841.9|3850.9|3843.9|3849.9|3841.9|14
1685704200000|2023-06-02 11:10:00|3848.9|3842.9|3853.9|3845.9|3853.9|3846.9|3848.9|3841.9|9
1685704500000|2023-06-02 11:15:00|3854.9|3846.9|3854.9|3847.9|3855.9|3848.9|3854.9|3846.9|41
1685704800000|2023-06-02 11:20:00|3853.9|3846.9|3854.9|3847.9|3854.9|3847.9|3853.9|3846.9|13
1685705100000|2023-06-02 11:25:00|3852.9|3846.9|3851.9|3844.9|3853.9|3846.9|3835.9|3827.9|851
1685705400000|2023-06-02 11:30:00|3852.9|3843.9|3850.9|3843.9|3852.9|3844.9|3849.9|3842.9|34
1685705700000|2023-06-02 11:35:00|3849.9|3842.9|3850.9|3842.9|3850.9|3843.9|3847.9|3840.9|53
1685706000000|2023-06-02 11:40:00|3852.9|3843.9|3848.9|3840.9|3853.9|3846.9|3847.9|3840.9|66
1685706300000|2023-06-02 11:45:00|3849.9|3841.9|3850.9|3842.9|3850.9|3843.9|3848.9|3840.9|11
1685706600000|2023-06-02 11:50:00|3849.9|3841.9|3848.9|3841.9|3849.9|3842.9|3847.9|3840.9|17
1685706900000|2023-06-02 11:55:00|3849.9|3840.9|3847.9|3839.9|3849.9|3841.9|3844.9|3837.9|59
1685707200000|2023-06-02 12:00:00|3846.9|3840.9|3846.9|3839.9|3848.9|3840.9|3846.9|3838.9|19
1685707500000|2023-06-02 12:05:00|3847.9|3840.9|3847.9|3840.9|3850.9|3843.9|3846.9|3839.9|28
1685707800000|2023-06-02 12:10:00|3846.9|3839.9|3845.9|3837.9|3846.9|3840.9|3844.9|3837.9|43
1685708100000|2023-06-02 12:15:00|3844.9|3838.9|3842.9|3835.9|3845.9|3838.9|3841.9|3834.9|41
1685708400000|2023-06-02 12:20:00|3841.9|3834.9|3843.9|3835.9|3844.9|3837.9|3841.9|3833.9|10
1685708700000|2023-06-02 12:25:00|3842.9|3834.9|3843.9|3836.9|3843.9|3836.9|3841.9|3834.9|33
1685709000000|2023-06-02 12:30:00|3842.9|3835.9|3848.9|3840.9|3849.9|3842.9|3838.9|3830.9|102
1685709300000|2023-06-02 12:35:00|3849.9|3839.9|3853.9|3845.9|3854.9|3846.9|3845.9|3838.9|97
1685709600000|2023-06-02 12:40:00|3854.9|3846.9|3849.9|3842.9|3855.9|3847.9|3848.9|3841.9|57
1685709900000|2023-06-02 12:45:00|3848.9|3841.9|3847.9|3840.9|3850.9|3843.9|3847.9|3839.9|25
1685710200000|2023-06-02 12:50:00|3848.9|3839.9|3839.9|3832.9|3848.9|3839.9|3836.9|3829.9|94
1685710500000|2023-06-02 12:55:00|3840.9|3833.9|3842.9|3836.9|3844.9|3836.9|3838.9|3831.9|12
1685710800000|2023-06-02 13:00:00|3843.4|3837.4|3846.9|3840.9|3847.4|3841.4|3842.4|3836.4|15
1685711100000|2023-06-02 13:05:00|3846.4|3840.4|3847.4|3841.4|3849.4|3843.4|3846.4|3840.4|27
1685711400000|2023-06-02 13:10:00|3846.9|3840.9|3844.9|3838.9|3847.4|3841.4|3844.4|3838.4|17
1685711700000|2023-06-02 13:15:00|3844.4|3838.4|3847.4|3841.4|3847.4|3841.4|3844.4|3838.4|20
1685712000000|2023-06-02 13:20:00|3846.9|3840.9|3849.4|3843.4|3850.4|3844.4|3846.4|3840.4|11
1685712300000|2023-06-02 13:25:00|3848.9|3842.9|3851.9|3845.9|3853.4|3847.4|3848.9|3842.9|37
1685712600000|2023-06-02 13:30:00|3849.9|3843.9|3889.9|3883.9|3889.9|3883.9|3849.4|3843.4|960
1685712900000|2023-06-02 13:35:00|3889.4|3883.4|3878.4|3872.4|3894.9|3888.9|3878.4|3872.4|865
1685713200000|2023-06-02 13:40:00|3877.9|3871.9|3868.9|3862.9|3882.4|3876.4|3862.9|3856.9|410
1685713500000|2023-06-02 13:45:00|3868.4|3862.4|3856.4|3850.4|3868.9|3862.9|3854.4|3848.4|210
1685713800000|2023-06-02 13:50:00|3855.9|3849.9|3879.4|3873.4|3879.9|3873.9|3855.9|3849.9|264
1685714100000|2023-06-02 13:55:00|3878.9|3872.9|3874.4|3868.4|3883.4|3877.4|3867.4|3861.4|246
1685714400000|2023-06-02 14:00:00|3873.9|3867.9|3877.9|3871.9|3880.4|3874.4|3866.4|3860.4|201
1685714700000|2023-06-02 14:05:00|3877.4|3871.4|3858.9|3852.9|3878.9|3872.9|3858.9|3852.9|185
1685715000000|2023-06-02 14:10:00|3858.4|3852.4|3862.9|3856.9|3868.9|3862.9|3856.4|3850.4|158
1685715300000|2023-06-02 14:15:00|3863.4|3857.4|3862.9|3856.9|3869.9|3863.9|3858.9|3852.9|123
1685715600000|2023-06-02 14:20:00|3862.4|3856.4|3862.9|3856.9|3870.4|3864.4|3861.9|3855.9|102
1685715900000|2023-06-02 14:25:00|3863.4|3857.4|3873.4|3867.4|3874.4|3868.4|3862.4|3856.4|152
1685716200000|2023-06-02 14:30:00|3872.9|3866.9|3869.4|3863.4|3874.4|3868.4|3865.4|3859.4|121
1685716500000|2023-06-02 14:35:00|3869.9|3863.9|3872.4|3866.4|3873.4|3867.4|3865.4|3859.4|142
1685716800000|2023-06-02 14:40:00|3872.9|3866.9|3876.4|3870.4|3879.4|3873.4|3872.9|3866.9|133
1685717100000|2023-06-02 14:45:00|3875.9|3869.9|3872.4|3866.4|3879.4|3873.4|3871.4|3865.4|65
1685717400000|2023-06-02 14:50:00|3871.9|3865.9|3874.4|3868.4|3878.9|3872.9|3871.9|3865.9|63
1685717700000|2023-06-02 14:55:00|3873.9|3867.9|3875.4|3869.4|3876.9|3870.9|3868.9|3862.9|112
1685718000000|2023-06-02 15:00:00|3875.9|3869.9|3863.4|3857.4|3877.9|3871.9|3863.4|3857.4|213
1685718300000|2023-06-02 15:05:00|3863.9|3857.9|3858.4|3852.4|3866.9|3860.9|3858.4|3852.4|178
1685718600000|2023-06-02 15:10:00|3858.9|3852.9|3860.4|3854.4|3862.4|3856.4|3856.9|3850.9|58
1685718900000|2023-06-02 15:15:00|3860.9|3854.9|3864.4|3858.4|3867.4|3861.4|3860.9|3854.9|68
1685719200000|2023-06-02 15:20:00|3864.9|3858.9|3862.4|3856.4|3866.4|3860.4|3861.9|3855.9|37
1685719500000|2023-06-02 15:25:00|3862.9|3856.9|3864.4|3858.4|3864.9|3858.9|3861.4|3855.4|66
1685719800000|2023-06-02 15:30:00|3863.9|3857.9|3860.9|3854.9|3865.4|3859.4|3860.4|3854.4|89
1685720100000|2023-06-02 15:35:00|3861.4|3855.4|3863.4|3857.4|3864.4|3858.4|3860.4|3854.4|38
1685720400000|2023-06-02 15:40:00|3863.9|3857.9|3866.4|3860.4|3867.9|3861.9|3862.4|3856.4|90
1685720700000|2023-06-02 15:45:00|3865.9|3859.9|3862.4|3856.4|3867.4|3861.4|3862.4|3856.4|46
1685721000000|2023-06-02 15:50:00|3861.9|3855.9|3863.9|3857.9|3864.4|3858.4|3857.9|3851.9|65
1685721300000|2023-06-02 15:55:00|3864.4|3858.4|3862.9|3856.9|3866.9|3860.9|3862.4|3856.4|58
1685721600000|2023-06-02 16:00:00|3863.4|3857.4|3871.9|3865.9|3872.4|3866.4|3861.9|3855.9|93
1685721900000|2023-06-02 16:05:00|3872.4|3866.4|3872.9|3866.9|3876.4|3870.4|3871.4|3865.4|117
1685722200000|2023-06-02 16:10:00|3872.4|3866.4|3866.4|3860.4|3873.4|3867.4|3866.4|3860.4|228
1685722500000|2023-06-02 16:15:00|3865.9|3859.9|3856.4|3850.4|3865.9|3859.9|3856.4|3850.4|177
1685722800000|2023-06-02 16:20:00|3856.9|3850.9|3857.9|3851.9|3860.9|3854.9|3856.4|3850.4|74
1685723100000|2023-06-02 16:25:00|3857.4|3851.4|3856.4|3850.4|3858.4|3852.4|3854.4|3848.4|119
1685723400000|2023-06-02 16:30:00|3857.4|3851.4|3861.4|3855.4|3862.4|3856.4|3856.9|3850.9|75
1685723700000|2023-06-02 16:35:00|3861.9|3855.9|3864.4|3858.4|3865.4|3859.4|3861.4|3855.4|49
1685724000000|2023-06-02 16:40:00|3863.9|3857.9|3865.4|3859.4|3866.4|3860.4|3863.4|3857.4|48
1685724300000|2023-06-02 16:45:00|3865.9|3859.9|3863.4|3857.4|3866.9|3860.9|3863.4|3857.4|62
1685724600000|2023-06-02 16:50:00|3862.9|3856.9|3864.4|3858.4|3864.9|3858.9|3862.4|3856.4|43
1685724900000|2023-06-02 16:55:00|3864.9|3858.9|3864.4|3858.4|3865.4|3859.4|3862.9|3856.9|18
1685725200000|2023-06-02 17:00:00|3863.9|3857.9|3865.4|3859.4|3866.4|3860.4|3863.9|3857.9|32
1685725500000|2023-06-02 17:05:00|3865.9|3859.9|3867.4|3861.4|3867.4|3861.4|3863.4|3857.4|16
1685725800000|2023-06-02 17:10:00|3866.9|3860.9|3867.4|3861.4|3867.9|3861.9|3864.9|3858.9|44
1685726100000|2023-06-02 17:15:00|3867.9|3861.9|3867.9|3861.9|3868.4|3862.4|3866.4|3860.4|53
1685726400000|2023-06-02 17:20:00|3868.4|3862.4|3868.9|3862.9|3870.4|3864.4|3868.4|3862.4|26
1685726700000|2023-06-02 17:25:00|3868.4|3862.4|3874.4|3868.4|3874.4|3868.4|3867.4|3861.4|60
1685727000000|2023-06-02 17:30:00|3874.9|3868.9|3874.4|3868.4|3876.9|3870.9|3872.4|3866.4|40
1685727300000|2023-06-02 17:35:00|3873.4|3867.4|3867.4|3861.4|3874.4|3868.4|3866.4|3860.4|81
1685727600000|2023-06-02 17:40:00|3867.9|3861.9|3864.4|3858.4|3869.4|3863.4|3862.4|3856.4|44
1685727900000|2023-06-02 17:45:00|3864.9|3858.9|3865.4|3859.4|3866.4|3860.4|3861.9|3855.9|19
1685728200000|2023-06-02 17:50:00|3864.4|3858.4|3863.9|3857.9|3864.4|3858.4|3862.4|3856.4|27
1685728500000|2023-06-02 17:55:00|3864.4|3858.4|3863.4|3857.4|3864.4|3858.4|3862.4|3856.4|22
1685728800000|2023-06-02 18:00:00|3863.9|3857.9|3863.4|3857.4|3866.4|3860.4|3863.4|3857.4|17
1685729100000|2023-06-02 18:05:00|3862.4|3856.4|3862.4|3856.4|3864.4|3858.4|3860.4|3854.4|41
1685729400000|2023-06-02 18:10:00|3862.9|3856.9|3863.4|3857.4|3865.4|3859.4|3862.4|3856.4|23
1685729700000|2023-06-02 18:15:00|3864.4|3858.4|3863.4|3857.4|3864.4|3858.4|3861.4|3855.4|37
1685730000000|2023-06-02 18:20:00|3862.9|3856.9|3863.4|3857.4|3863.4|3857.4|3862.4|3856.4|20
1685730300000|2023-06-02 18:25:00|3862.9|3856.9|3861.4|3855.4|3862.9|3856.9|3860.4|3854.4|16
1685730600000|2023-06-02 18:30:00|3860.4|3854.4|3861.9|3855.9|3863.4|3857.4|3858.4|3852.4|47
1685730900000|2023-06-02 18:35:00|3861.4|3855.4|3858.9|3852.9|3862.4|3856.4|3858.4|3852.4|31
1685731200000|2023-06-02 18:40:00|3859.4|3853.4|3857.4|3851.4|3860.4|3854.4|3857.4|3851.4|43
1685731500000|2023-06-02 18:45:00|3858.4|3852.4|3853.4|3847.4|3858.4|3852.4|3852.4|3846.4|57
1685731800000|2023-06-02 18:50:00|3852.9|3846.9|3854.4|3848.4|3856.9|3850.9|3852.4|3846.4|40
1685732100000|2023-06-02 18:55:00|3853.9|3847.9|3855.5|3846.5|3855.5|3849.4|3852.9|3846.5|21
1685732400000|2023-06-02 19:00:00|3855.6|3846.6|3855.4|3846.4|3855.7|3846.7|3855|3846|0
1685732700000|2023-06-02 19:05:00|3855.3|3846.3|3855.4|3846.4|3856.1|3847.1|3854.8|3845.8|0
1685733000000|2023-06-02 19:10:00|3855.3|3846.3|3855.6|3846.6|3855.7|3846.7|3854.1|3845.1|0
1685733300000|2023-06-02 19:15:00|3855.7|3846.7|3857.1|3848.1|3857.6|3848.6|3855.7|3846.7|0
1685733600000|2023-06-02 19:20:00|3857|3848|3853.6|3844.6|3857.1|3848.1|3853.6|3844.6|0
1685733900000|2023-06-02 19:25:00|3853.5|3844.5|3843.5|3834.5|3853.5|3844.5|3843.2|3834.2|0
1685734200000|2023-06-02 19:30:00|3843.6|3834.6|3843|3834|3843.8|3834.8|3840.5|3831.5|0
1685734500000|2023-06-02 19:35:00|3842.4|3833.4|3844.3|3835.3|3845.6|3836.6|3842.4|3833.4|0
1685734800000|2023-06-02 19:40:00|3844.4|3835.4|3844.1|3835.1|3845.9|3836.9|3844|3835|0
1685735100000|2023-06-02 19:45:00|3843.5|3834.5|3842|3833|3843.8|3834.8|3841.2|3832.2|0
1685735400000|2023-06-02 19:50:00|3841.8|3832.8|3843.1|3834.1|3843.2|3834.2|3840.3|3831.3|0
1685735700000|2023-06-02 19:55:00|3843.2|3834.2|3841.8|3832.8|3843.9|3834.9|3839.1|3830.1|0
1685736000000|2023-06-02 20:00:00|3842|3833|3839.4|3830.4|3842|3833|3839.1|3830.1|0
1685736300000|2023-06-02 20:05:00|3839.6|3830.6|3840.1|3831.1|3840.3|3831.3|3839.4|3830.4|0
1685736600000|2023-06-02 20:10:00|3839.9|3830.9|3839.5|3830.5|3840.4|3831.4|3839.2|3830.2|0
1685736900000|2023-06-02 20:15:00|3839.4|3830.4|3838.8|3829.8|3839.7|3830.7|3838.8|3829.8|0
1685737200000|2023-06-02 20:20:00|3838.9|3829.9|3839|3830|3839|3830|3838.4|3829.4|0
1685737500000|2023-06-02 20:25:00|3839.1|3830.1|3839.5|3830.5|3839.5|3830.5|3839|3830|0
1685737800000|2023-06-02 20:30:00|3839.7|3830.7|3839.2|3830.2|3839.7|3830.7|3839.2|3830.2|0
1685738100000|2023-06-02 20:35:00|3839.3|3830.3|3838.4|3829.4|3839.3|3830.3|3838.2|3829.2|0
1685738400000|2023-06-02 20:40:00|3838.6|3829.6|3838.6|3829.6|3838.8|3829.8|3838.2|3829.2|0
1685738700000|2023-06-02 20:45:00|3838.4|3829.4|3839.2|3830.2|3839.3|3830.3|3838.4|3829.4|0
1685739000000|2023-06-02 20:50:00|3839.3|3830.3|3840.3|3831.3|3840.3|3831.3|3839.3|3830.3|0
1685739300000|2023-06-02 20:55:00|3840.2|3831.2|3839.7|3830.7|3840.3|3831.3|3839.6|3830.6|0
1685916000000|2023-06-04 22:00:00|3839.2|3830.2|3843.6|3834.6|3844|3835|3838.6|3829.6|0
1685916300000|2023-06-04 22:05:00|3843.5|3834.5|3840.3|3831.3|3844|3835|3839|3830|0
1685916600000|2023-06-04 22:10:00|3840.1|3831.1|3840.4|3831.4|3840.6|3831.6|3839.5|3830.5|0
1685916900000|2023-06-04 22:15:00|3840.3|3831.3|3843.5|3834.5|3843.8|3834.8|3840.2|3831.2|0
1685917200000|2023-06-04 22:20:00|3843.6|3834.6|3844.7|3835.7|3844.7|3835.7|3843.3|3834.3|0
1685917500000|2023-06-04 22:25:00|3844.6|3835.6|3846.3|3837.3|3846.5|3837.5|3844.4|3835.4|0
1685917800000|2023-06-04 22:30:00|3846.1|3837.1|3849.5|3840.5|3849.7|3840.7|3844.8|3835.8|0
1685918100000|2023-06-04 22:35:00|3849.4|3840.4|3849|3840|3849.5|3840.5|3848.6|3839.6|0
1685918400000|2023-06-04 22:40:00|3849.2|3840.2|3850.3|3841.3|3850.5|3841.5|3849.1|3840.1|0
1685918700000|2023-06-04 22:45:00|3850.1|3841.1|3849.9|3840.9|3850.5|3841.5|3849.9|3840.9|0
1685919000000|2023-06-04 22:50:00|3850.1|3841.1|3849.3|3840.3|3850.6|3841.6|3849.3|3840.3|0
1685919300000|2023-06-04 22:55:00|3849.1|3840.1|3850|3841|3850|3841|3848.9|3839.9|0
1685919600000|2023-06-04 23:00:00|3849.9|3840.9|3849.6|3840.6|3850|3841|3849.4|3840.4|0
1685919900000|2023-06-04 23:05:00|3849.4|3840.4|3848.5|3839.5|3849.4|3840.4|3848.5|3839.5|0
1685920200000|2023-06-04 23:10:00|3848.3|3839.3|3847|3838|3848.5|3839.5|3846.9|3837.9|0
1685920500000|2023-06-04 23:15:00|3846.9|3837.9|3845.8|3836.8|3847.2|3838.2|3845.8|3836.8|0
1685920800000|2023-06-04 23:20:00|3845.6|3836.6|3846.5|3837.5|3846.9|3837.9|3845.6|3836.6|0
1685921100000|2023-06-04 23:25:00|3846.7|3837.7|3845.8|3836.8|3846.9|3837.9|3845.8|3836.8|0
1685921400000|2023-06-04 23:30:00|3845.7|3836.7|3846.5|3837.5|3846.5|3837.5|3844.5|3835.5|0
1685921700000|2023-06-04 23:35:00|3846.6|3837.6|3845.2|3836.2|3846.7|3837.7|3844.7|3835.7|0
1685922000000|2023-06-04 23:40:00|3845.4|3836.4|3845.8|3836.8|3846|3837|3845.4|3836.4|0
1685922300000|2023-06-04 23:45:00|3845.6|3836.6|3845|3836|3845.8|3836.8|3844.7|3835.7|0
1685922600000|2023-06-04 23:50:00|3845.2|3836.2|3845.2|3836.2|3845.7|3836.7|3844.7|3835.7|0
1685922900000|2023-06-04 23:55:00|3845.3|3836.3|3845|3836|3845.3|3836.3|3844.4|3835.4|0
1685923200000|2023-06-05 00:00:00|3844.9|3835.9|3843.2|3834.2|3845|3836|3843|3834|0
1685923500000|2023-06-05 00:05:00|3843.4|3834.4|3842|3833|3843.4|3834.4|3841.9|3832.9|0
1685923800000|2023-06-05 00:10:00|3841.9|3832.9|3844|3835|3844|3835|3841.9|3832.9|0
1685924100000|2023-06-05 00:15:00|3844.1|3835.1|3843.3|3834.3|3844.3|3835.3|3843.3|3834.3|0
1685924400000|2023-06-05 00:20:00|3843.4|3834.4|3844.7|3835.7|3844.9|3835.9|3843.3|3834.3|0
1685924700000|2023-06-05 00:25:00|3844.9|3835.9|3844.6|3835.6|3845.2|3836.2|3844.6|3835.6|0
1685925000000|2023-06-05 00:30:00|3844.9|3835.9|3844.9|3835.9|3845.2|3836.2|3844.6|3835.6|0
1685925300000|2023-06-05 00:35:00|3844.7|3835.7|3845.6|3836.6|3845.8|3836.8|3844.6|3835.6|0
1685925600000|2023-06-05 00:40:00|3845.4|3836.4|3845.5|3836.5|3845.8|3836.8|3845.3|3836.3|0
1685925900000|2023-06-05 00:45:00|3845.3|3836.3|3845.6|3836.6|3845.6|3836.6|3845.1|3836.1|0
1685926200000|2023-06-05 00:50:00|3845.8|3836.8|3845.3|3836.3|3845.8|3836.8|3845.3|3836.3|0
1685926500000|2023-06-05 00:55:00|3845.2|3836.2|3844.6|3835.6|3845.2|3836.2|3844.3|3835.3|0
1685926800000|2023-06-05 01:00:00|3844.7|3835.7|3845.6|3836.6|3845.6|3836.6|3844.3|3835.3|0
1685927100000|2023-06-05 01:05:00|3845.7|3836.7|3845.2|3836.2|3845.9|3836.9|3844.8|3835.8|0
1685927400000|2023-06-05 01:10:00|3845.3|3836.3|3846.1|3837.1|3846.1|3837.1|3845.2|3836.2|0
1685927700000|2023-06-05 01:15:00|3846|3837|3809.4|3805.4|3846|3837|3801.4|3797.4|1106
1685928000000|2023-06-05 01:20:00|3809.9|3805.9|3797.4|3793.4|3809.9|3805.9|3794.4|3790.4|853
1685928300000|2023-06-05 01:25:00|3797.9|3793.9|3796.9|3792.9|3802.4|3798.4|3793.4|3789.4|702
1685928600000|2023-06-05 01:30:00|3797.4|3793.4|3793.4|3789.4|3807.4|3803.4|3790.4|3786.4|5395
1685928900000|2023-06-05 01:35:00|3794.4|3790.4|3811.4|3807.4|3811.4|3807.4|3785.4|3781.4|2654
1685929200000|2023-06-05 01:40:00|3810.9|3806.9|3836.9|3832.9|3837.4|3833.4|3809.4|3805.4|2339
1685929500000|2023-06-05 01:45:00|3837.4|3833.4|3839.4|3835.4|3846.4|3842.4|3830.4|3826.4|2174
1685929800000|2023-06-05 01:50:00|3839.9|3835.9|3824.4|3820.4|3851.4|3847.4|3823.9|3819.9|1823
1685930100000|2023-06-05 01:55:00|3824.9|3820.9|3831.9|3827.9|3842.4|3838.4|3824.9|3820.9|929
1685930400000|2023-06-05 02:00:00|3832.4|3828.4|3843.4|3839.4|3844.4|3840.4|3830.4|3826.4|632
1685930700000|2023-06-05 02:05:00|3844.4|3840.4|3840.4|3836.4|3852.4|3848.4|3839.4|3835.4|1441
1685931000000|2023-06-05 02:10:00|3839.9|3835.9|3840.4|3836.4|3848.4|3844.4|3837.4|3833.4|840
1685931300000|2023-06-05 02:15:00|3841.4|3837.4|3846.4|3842.4|3847.4|3843.4|3834.9|3830.9|558
1685931600000|2023-06-05 02:20:00|3845.9|3841.9|3832.4|3828.4|3848.4|3844.4|3828.4|3824.4|843
1685931900000|2023-06-05 02:25:00|3831.9|3827.9|3838.1|3834.1|3844.6|3840.6|3831.4|3827.4|527
1685932200000|2023-06-05 02:30:00|3838.6|3834.6|3840.6|3836.6|3842.6|3838.6|3834.6|3830.6|442
1685932500000|2023-06-05 02:35:00|3839.6|3835.6|3830.6|3826.6|3841.1|3837.1|3828.6|3824.6|713
1685932800000|2023-06-05 02:40:00|3831.1|3827.1|3833.6|3829.6|3841.6|3837.6|3829.6|3825.6|473
1685933100000|2023-06-05 02:45:00|3834.1|3830.1|3831.6|3827.6|3840.6|3836.6|3830.6|3826.6|480
1685933400000|2023-06-05 02:50:00|3831.1|3827.1|3834.6|3830.6|3837.6|3833.6|3828.1|3824.1|623
1685933700000|2023-06-05 02:55:00|3834.1|3830.1|3832.6|3828.6|3835.6|3831.6|3829.6|3825.6|407
1685934000000|2023-06-05 03:00:00|3833.1|3829.1|3837.6|3833.6|3841.6|3837.6|3831.6|3827.6|565
1685934300000|2023-06-05 03:05:00|3838.1|3834.1|3835.1|3831.1|3844.1|3840.1|3834.6|3830.6|416
1685934600000|2023-06-05 03:10:00|3835.6|3831.6|3822.6|3818.6|3838.6|3834.6|3819.6|3815.6|796
1685934900000|2023-06-05 03:15:00|3822.1|3818.1|3825.6|3821.6|3827.6|3823.6|3820.6|3816.6|284
1685935200000|2023-06-05 03:20:00|3826.1|3822.1|3828.6|3824.6|3829.6|3825.6|3822.1|3818.1|387
1685935500000|2023-06-05 03:25:00|3829.6|3825.6|3827.6|3823.6|3830.6|3826.6|3823.6|3819.6|312
1685935800000|2023-06-05 03:30:00|3828.6|3824.6|3832.6|3828.6|3835.1|3831.1|3827.6|3823.6|329
1685936100000|2023-06-05 03:35:00|3833.1|3829.1|3838.6|3834.6|3841.6|3837.6|3833.1|3829.1|478
1685936400000|2023-06-05 03:40:00|3839.1|3835.1|3837.1|3833.1|3840.6|3836.6|3835.6|3831.6|211
1685936700000|2023-06-05 03:45:00|3837.6|3833.6|3836.6|3832.6|3839.6|3835.6|3832.6|3828.6|262
1685937000000|2023-06-05 03:50:00|3836.1|3832.1|3832.6|3828.6|3836.1|3832.1|3831.6|3827.6|75
1685937300000|2023-06-05 03:55:00|3833.6|3829.6|3829.6|3825.6|3833.6|3829.6|3828.6|3824.6|192
1685937600000|2023-06-05 04:00:00|3832.6|3823.6|3832.8|3823.8|3832.9|3823.9|3832.4|3823.4|2
1685937900000|2023-06-05 04:05:00|3832.7|3823.7|3832.4|3823.4|3832.8|3823.8|3832.3|3823.3|0
1685938200000|2023-06-05 04:10:00|3832.3|3823.3|3832.2|3823.2|3832.4|3823.4|3831.9|3822.9|0
1685938500000|2023-06-05 04:15:00|3832|3823|3832.4|3823.4|3832.5|3823.5|3832|3823|0
1685938800000|2023-06-05 04:20:00|3832.2|3823.2|3832.1|3823.1|3832.4|3823.4|3832|3823|0
1685939100000|2023-06-05 04:25:00|3832|3823|3831.5|3822.5|3832|3823|3831.5|3822.5|0
1685939400000|2023-06-05 04:30:00|3831.3|3822.3|3831.2|3822.2|3832|3823|3831|3822|0
1685939700000|2023-06-05 04:35:00|3831.1|3822.1|3831|3822|3831.5|3822.5|3830.8|3821.8|0
1685940000000|2023-06-05 04:40:00|3830.8|3821.8|3831.1|3822.1|3831.2|3822.2|3830.8|3821.8|0
1685940300000|2023-06-05 04:45:00|3831|3822|3831.2|3822.2|3831.3|3822.3|3831|3822|0
1685940600000|2023-06-05 04:50:00|3831.3|3822.3|3832|3823|3832|3823|3831.2|3822.2|0
1685940900000|2023-06-05 04:55:00|3832.2|3823.2|3832.1|3823.1|3832.4|3823.4|3831.9|3822.9|2
1685941200000|2023-06-05 05:00:00|3827.1|3822.6|3817.1|3813.1|3827.6|3823.6|3814.6|3810.6|851
1685941500000|2023-06-05 05:05:00|3816.6|3812.6|3816.6|3812.6|3821.6|3817.6|3813.6|3809.6|608
1685941800000|2023-06-05 05:10:00|3817.1|3813.1|3810.6|3806.6|3818.6|3814.6|3805.1|3801.1|1180
1685942100000|2023-06-05 05:15:00|3810.1|3806.1|3801.1|3797.1|3811.1|3807.1|3800.6|3796.6|756
1685942400000|2023-06-05 05:20:00|3801.6|3797.6|3793.1|3789.1|3801.6|3797.6|3792.6|3788.6|773
1685942700000|2023-06-05 05:25:00|3793.6|3789.6|3792.1|3788.1|3795.6|3791.6|3785.6|3781.6|696
1685943000000|2023-06-05 05:30:00|3792.6|3788.6|3795.6|3791.6|3799.6|3795.6|3790.6|3786.6|568
1685943300000|2023-06-05 05:35:00|3795.1|3791.1|3803.6|3799.6|3806.6|3802.6|3793.6|3789.6|513
1685943600000|2023-06-05 05:40:00|3802.6|3798.6|3803.6|3799.6|3806.6|3802.6|3799.1|3795.1|530
1685943900000|2023-06-05 05:45:00|3802.6|3798.6|3814.6|3810.6|3815.6|3811.6|3800.6|3796.6|554
1685944200000|2023-06-05 05:50:00|3813.6|3809.6|3810.6|3806.6|3815.6|3811.6|3809.6|3805.6|561
1685944500000|2023-06-05 05:55:00|3809.6|3805.6|3807.6|3803.6|3811.6|3807.6|3802.6|3798.6|452
1685944800000|2023-06-05 06:00:00|3806.6|3802.6|3813.6|3809.6|3814.1|3810.1|3805.6|3801.6|1360
1685945100000|2023-06-05 06:05:00|3812.6|3808.6|3814.6|3810.6|3816.6|3812.6|3811.6|3807.6|902
1685945400000|2023-06-05 06:10:00|3814.1|3810.1|3804.6|3800.6|3814.6|3810.6|3804.6|3800.6|1001
1685945700000|2023-06-05 06:15:00|3805.1|3801.1|3814.6|3810.6|3815.6|3811.6|3805.1|3801.1|1048
1685946000000|2023-06-05 06:20:00|3813.6|3809.6|3818.6|3814.6|3819.6|3815.6|3812.6|3808.6|781
1685946300000|2023-06-05 06:25:00|3819.6|3815.6|3817.6|3813.6|3822.6|3818.6|3816.6|3812.6|876
1685946600000|2023-06-05 06:30:00|3818.1|3814.1|3827.6|3823.6|3828.1|3824.1|3818.1|3814.1|788
1685946900000|2023-06-05 06:35:00|3827.1|3823.1|3823.6|3819.6|3828.6|3824.6|3822.6|3818.6|890
1685947200000|2023-06-05 06:40:00|3824.6|3820.6|3826.6|3822.6|3826.6|3822.6|3823.1|3819.1|639
1685947500000|2023-06-05 06:45:00|3826.1|3822.1|3819.6|3815.6|3826.6|3822.6|3818.6|3814.6|666
1685947800000|2023-06-05 06:50:00|3820.6|3816.6|3824.6|3820.6|3824.6|3820.6|3816.6|3812.6|596
1685948100000|2023-06-05 06:55:00|3824.1|3820.1|3824.6|3820.6|3824.6|3820.6|3821.6|3817.6|847
1685948400000|2023-06-05 07:00:00|3825.1|3821.1|3824.6|3820.6|3828.6|3824.6|3822.6|3818.6|812
1685948700000|2023-06-05 07:05:00|3825.1|3821.1|3826.6|3822.6|3836.1|3832.1|3825.1|3821.1|882
1685949000000|2023-06-05 07:10:00|3827.6|3823.6|3829.6|3825.6|3835.6|3831.6|3827.1|3823.1|658
1685949300000|2023-06-05 07:15:00|3830.6|3826.6|3829.6|3825.6|3832.6|3828.6|3824.1|3820.1|670
1685949600000|2023-06-05 07:20:00|3830.6|3826.6|3828.6|3824.6|3832.6|3828.6|3828.6|3824.6|650
1685949900000|2023-06-05 07:25:00|3829.1|3825.1|3833.6|3829.6|3836.6|3832.6|3828.6|3824.6|789
1685950200000|2023-06-05 07:30:00|3834.6|3830.6|3837.6|3833.6|3841.6|3837.6|3834.6|3830.6|1002
1685950500000|2023-06-05 07:35:00|3838.6|3834.6|3838.6|3834.6|3840.6|3836.6|3834.6|3830.6|742
1685950800000|2023-06-05 07:40:00|3837.6|3833.6|3834.6|3830.6|3839.6|3835.6|3834.6|3830.6|394
1685951100000|2023-06-05 07:45:00|3835.1|3831.1|3829.6|3825.6|3835.6|3831.6|3828.1|3824.1|478
1685951400000|2023-06-05 07:50:00|3830.1|3826.1|3833.1|3829.1|3833.6|3829.6|3828.6|3824.6|749
1685951700000|2023-06-05 07:55:00|3832.6|3828.6|3834.6|3830.6|3836.6|3832.6|3832.6|3828.6|904
1685952000000|2023-06-05 08:00:00|3834.1|3830.1|3838.6|3834.6|3838.6|3834.6|3833.6|3829.6|385
1685952300000|2023-06-05 08:05:00|3839.1|3835.1|3839.6|3835.6|3843.6|3839.6|3839.1|3835.1|1085
1685952600000|2023-06-05 08:10:00|3840.1|3836.1|3843.6|3839.6|3845.6|3841.6|3840.1|3836.1|585
1685952900000|2023-06-05 08:15:00|3844.1|3840.1|3842.6|3838.6|3844.6|3840.6|3841.6|3837.6|1614
1685953200000|2023-06-05 08:20:00|3842.1|3838.1|3838.6|3834.6|3842.6|3838.6|3837.6|3833.6|2722
1685953500000|2023-06-05 08:25:00|3839.1|3835.1|3838.1|3834.1|3839.6|3835.6|3834.1|3830.1|420
1685953800000|2023-06-05 08:30:00|3840.6|3831.6|3841.2|3832.2|3842.4|3833.4|3840|3831|0
1685954100000|2023-06-05 08:35:00|3841.1|3832.1|3841.2|3832.2|3841.2|3832.2|3840.3|3831.3|0
1685954400000|2023-06-05 08:40:00|3841.1|3832.1|3841|3832|3841.3|3832.3|3840.5|3831.5|0
1685954700000|2023-06-05 08:45:00|3841.1|3832.1|3840.7|3831.7|3841.1|3832.1|3840.3|3831.3|0
1685955000000|2023-06-05 08:50:00|3840.8|3831.8|3840.4|3831.4|3841|3832|3839.9|3830.9|0
1685955300000|2023-06-05 08:55:00|3840.3|3831.3|3840.7|3831.7|3840.7|3831.7|3840.1|3831.1|0
1685955600000|2023-06-05 09:00:00|3840.8|3831.8|3840.6|3831.6|3841.4|3832.4|3840.6|3831.6|0
1685955900000|2023-06-05 09:05:00|3840.5|3831.5|3840.6|3831.6|3841|3832|3839.9|3830.9|0
1685956200000|2023-06-05 09:10:00|3840.7|3831.7|3840.6|3831.6|3841|3832|3840.3|3831.3|0
1685956500000|2023-06-05 09:15:00|3840.5|3831.5|3829.1|3821.1|3840.5|3831.5|3828.1|3821.1|23
1685956800000|2023-06-05 09:20:00|3828.1|3822.1|3825.1|3818.1|3830.1|3822.1|3825.1|3818.1|20
1685957100000|2023-06-05 09:25:00|3824.1|3817.1|3824.1|3816.1|3826.1|3819.1|3823.1|3816.1|13
1685957400000|2023-06-05 09:30:00|3823.1|3817.1|3830.1|3822.1|3830.1|3822.1|3823.1|3816.1|8
1685957700000|2023-06-05 09:35:00|3831.1|3823.1|3833.1|3825.1|3833.1|3825.1|3831.1|3822.1|7
1685958000000|2023-06-05 09:40:00|3832.1|3826.1|3832.1|3824.1|3833.1|3826.1|3831.1|3824.1|7
1685958300000|2023-06-05 09:45:00|3833.1|3825.1|3835.1|3828.1|3835.1|3828.1|3833.1|3824.1|16
1685958600000|2023-06-05 09:50:00|3834.1|3827.1|3834.1|3827.1|3835.1|3828.1|3834.1|3827.1|0
1685958900000|2023-06-05 09:55:00|3833.1|3826.1|3833.1|3826.1|3834.1|3826.1|3833.1|3825.1|8
1685959200000|2023-06-05 10:00:00|3832.1|3825.1|3835.1|3827.1|3835.1|3828.1|3832.1|3825.1|18
1685959500000|2023-06-05 10:05:00|3834.1|3828.1|3833.1|3826.1|3835.1|3828.1|3832.1|3825.1|41
1685959800000|2023-06-05 10:10:00|3831.1|3825.1|3829.1|3822.1|3831.1|3826.1|3829.1|3822.1|16
1685960100000|2023-06-05 10:15:00|3830.1|3823.1|3829.1|3822.1|3831.1|3823.1|3829.1|3822.1|1
1685960400000|2023-06-05 10:20:00|3830.1|3821.1|3828.1|3821.1|3830.1|3822.1|3828.1|3820.1|2
1685960700000|2023-06-05 10:25:00|3829.1|3820.1|3830.1|3823.1|3830.1|3823.1|3827.1|3820.1|28
1685961000000|2023-06-05 10:30:00|3831.1|3824.1|3830.1|3823.1|3831.1|3824.1|3829.1|3822.1|0
1685961300000|2023-06-05 10:35:00|3831.1|3824.1|3830.1|3823.1|3831.1|3824.1|3830.1|3823.1|3
1685961600000|2023-06-05 10:40:00|3831.1|3822.1|3830.1|3822.1|3831.1|3824.1|3829.1|3822.1|29
1685961900000|2023-06-05 10:45:00|3829.1|3823.1|3833.1|3826.1|3834.1|3826.1|3829.1|3822.1|28
1685962200000|2023-06-05 10:50:00|3832.1|3825.1|3834.1|3827.1|3834.1|3827.1|3832.1|3825.1|9
1685962500000|2023-06-05 10:55:00|3833.1|3826.1|3837.1|3829.1|3839.1|3831.1|3833.1|3826.1|45
1685962800000|2023-06-05 11:00:00|3838.1|3830.1|3839.1|3831.1|3840.1|3833.1|3837.1|3829.1|2
1685963100000|2023-06-05 11:05:00|3838.1|3832.1|3838.1|3831.1|3839.1|3832.1|3838.1|3831.1|4
1685963400000|2023-06-05 11:10:00|3837.1|3830.1|3836.1|3829.1|3837.1|3830.1|3836.1|3829.1|4
1685963700000|2023-06-05 11:15:00|3837.1|3830.1|3837.1|3829.1|3837.1|3830.1|3835.1|3828.1|5
1685964000000|2023-06-05 11:20:00|3838.1|3830.1|3835.1|3827.1|3838.1|3830.1|3834.1|3827.1|13
1685964300000|2023-06-05 11:25:00|3834.1|3828.1|3834.1|3826.1|3835.1|3828.1|3833.1|3826.1|3
1685964600000|2023-06-05 11:30:00|3833.1|3827.1|3833.1|3826.1|3834.1|3827.1|3833.1|3825.1|1
1685964900000|2023-06-05 11:35:00|3834.1|3827.1|3832.1|3825.1|3834.1|3827.1|3832.1|3825.1|4
1685965200000|2023-06-05 11:40:00|3831.1|3824.1|3830.1|3823.1|3832.1|3824.1|3830.1|3822.1|15
1685965500000|2023-06-05 11:45:00|3829.1|3822.1|3829.1|3822.1|3829.1|3822.1|3829.1|3821.1|13
1685965800000|2023-06-05 11:50:00|3830.1|3823.1|3831.1|3824.1|3831.1|3824.1|3830.1|3822.1|7
1685966100000|2023-06-05 11:55:00|3832.1|3825.1|3831.1|3824.1|3832.1|3825.1|3830.1|3823.1|0
1685966400000|2023-06-05 12:00:00|3830.1|3823.1|3829.1|3821.1|3830.1|3823.1|3827.1|3820.1|3
1685966700000|2023-06-05 12:05:00|3828.1|3822.1|3831.1|3823.1|3831.1|3824.1|3828.1|3821.1|0
1685967000000|2023-06-05 12:10:00|3830.1|3824.1|3830.1|3823.1|3831.1|3824.1|3829.1|3822.1|26
1685967300000|2023-06-05 12:15:00|3831.1|3822.1|3829.1|3822.1|3831.1|3822.1|3828.1|3821.1|15
1685967600000|2023-06-05 12:20:00|3828.1|3821.1|3829.1|3821.1|3829.1|3822.1|3828.1|3821.1|1
1685967900000|2023-06-05 12:25:00|3828.1|3822.1|3829.1|3822.1|3830.1|3822.1|3828.1|3821.1|3
1685968200000|2023-06-05 12:30:00|3828.1|3821.1|3829.1|3822.1|3829.1|3822.1|3828.1|3821.1|3
1685968500000|2023-06-05 12:35:00|3830.1|3821.1|3829.1|3821.1|3830.1|3822.1|3828.1|3821.1|0
1685968800000|2023-06-05 12:40:00|3828.1|3822.1|3829.1|3822.1|3829.1|3822.1|3828.1|3821.1|25
1685969100000|2023-06-05 12:45:00|3830.1|3823.1|3829.1|3822.1|3830.1|3823.1|3829.1|3822.1|2
1685969400000|2023-06-05 12:50:00|3830.1|3821.1|3829.1|3822.1|3830.1|3822.1|3827.1|3820.1|3
1685969700000|2023-06-05 12:55:00|3830.1|3821.1|3829.1|3823.1|3830.1|3823.1|3829.1|3821.1|0
1685970000000|2023-06-05 13:00:00|3829.6|3823.6|3830.6|3824.6|3830.6|3824.6|3828.6|3822.6|10
1685970300000|2023-06-05 13:05:00|3831.1|3825.1|3833.1|3827.1|3833.6|3827.6|3831.1|3825.1|8
1685970600000|2023-06-05 13:10:00|3833.6|3827.6|3833.1|3827.1|3834.6|3828.6|3831.6|3825.6|11
1685970900000|2023-06-05 13:15:00|3832.6|3826.6|3833.6|3827.6|3834.6|3828.6|3832.6|3826.6|9
1685971200000|2023-06-05 13:20:00|3834.6|3828.6|3833.1|3827.1|3835.1|3829.1|3832.6|3826.6|6
1685971500000|2023-06-05 13:25:00|3832.6|3826.6|3831.6|3825.6|3834.6|3828.6|3830.1|3824.1|7
1685971800000|2023-06-05 13:30:00|3831.1|3825.1|3828.1|3822.1|3832.6|3826.6|3823.6|3817.6|297
1685972100000|2023-06-05 13:35:00|3827.6|3821.6|3828.6|3822.6|3830.6|3824.6|3824.6|3818.6|91
1685972400000|2023-06-05 13:40:00|3828.1|3822.1|3829.6|3823.6|3832.1|3826.1|3824.1|3818.1|63
1685972700000|2023-06-05 13:45:00|3829.1|3823.1|3834.1|3828.1|3834.1|3828.1|3827.1|3821.1|61
1685973000000|2023-06-05 13:50:00|3833.6|3827.6|3830.1|3824.1|3833.6|3827.6|3828.6|3822.6|106
1685973300000|2023-06-05 13:55:00|3830.6|3824.6|3823.1|3817.1|3831.1|3825.1|3820.6|3814.6|121
1685973600000|2023-06-05 14:00:00|3823.6|3817.6|3829.1|3823.1|3833.1|3827.1|3821.6|3815.6|206
1685973900000|2023-06-05 14:05:00|3829.6|3823.6|3831.1|3825.1|3841.6|3835.6|3829.6|3823.6|182
1685974200000|2023-06-05 14:10:00|3830.6|3824.6|3823.6|3817.6|3834.6|3828.6|3821.6|3815.6|59
1685974500000|2023-06-05 14:15:00|3824.1|3818.1|3818.1|3812.1|3824.6|3818.6|3814.6|3808.6|174
1685974800000|2023-06-05 14:20:00|3818.6|3812.6|3817.6|3811.6|3823.1|3817.1|3814.6|3808.6|99
1685975100000|2023-06-05 14:25:00|3818.1|3812.1|3820.6|3814.6|3821.6|3815.6|3815.6|3809.6|61
1685975400000|2023-06-05 14:30:00|3820.1|3814.1|3819.1|3813.1|3821.6|3815.6|3814.1|3808.1|39
1685975700000|2023-06-05 14:35:00|3818.6|3812.6|3828.1|3822.1|3828.6|3822.6|3818.6|3812.6|33
1685976000000|2023-06-05 14:40:00|3828.6|3822.6|3833.6|3827.6|3834.6|3828.6|3828.6|3822.6|153
1685976300000|2023-06-05 14:45:00|3833.1|3827.1|3838.6|3832.6|3838.6|3832.6|3831.6|3825.6|119
1685976600000|2023-06-05 14:50:00|3837.6|3831.6|3832.6|3826.6|3837.6|3831.6|3828.6|3822.6|99
1685976900000|2023-06-05 14:55:00|3833.6|3827.6|3831.1|3825.1|3834.6|3828.6|3829.6|3823.6|132
1685977200000|2023-06-05 15:00:00|3831.6|3825.6|3836.1|3830.1|3837.6|3831.6|3830.6|3824.6|47
1685977500000|2023-06-05 15:05:00|3836.6|3830.6|3829.6|3823.6|3836.6|3830.6|3827.6|3821.6|57
1685977800000|2023-06-05 15:10:00|3829.1|3823.1|3825.6|3819.6|3830.6|3824.6|3825.1|3819.1|41
1685978100000|2023-06-05 15:15:00|3826.1|3820.1|3828.6|3822.6|3829.6|3823.6|3824.6|3818.6|15
1685978400000|2023-06-05 15:20:00|3828.1|3822.1|3827.6|3821.6|3831.6|3825.6|3826.6|3820.6|41
1685978700000|2023-06-05 15:25:00|3826.6|3820.6|3825.6|3819.6|3829.6|3823.6|3825.6|3819.6|33
1685979000000|2023-06-05 15:30:00|3826.1|3820.1|3828.6|3822.6|3830.6|3824.6|3825.6|3819.6|28
1685979300000|2023-06-05 15:35:00|3827.6|3821.6|3824.6|3818.6|3829.6|3823.6|3823.6|3817.6|21
1685979600000|2023-06-05 15:40:00|3824.1|3818.1|3826.6|3820.6|3826.6|3820.6|3822.6|3816.6|24
1685979900000|2023-06-05 15:45:00|3826.1|3820.1|3832.6|3826.6|3832.6|3826.6|3825.6|3819.6|17
1685980200000|2023-06-05 15:50:00|3832.1|3826.1|3827.6|3821.6|3832.6|3826.6|3826.6|3820.6|24
1685980500000|2023-06-05 15:55:00|3828.1|3822.1|3833.1|3827.1|3833.6|3827.6|3827.6|3821.6|29
1685980800000|2023-06-05 16:00:00|3833.6|3827.6|3834.6|3828.6|3836.6|3830.6|3832.6|3826.6|72
1685981100000|2023-06-05 16:05:00|3835.1|3829.1|3841.6|3835.6|3841.6|3835.6|3834.6|3828.6|88
1685981400000|2023-06-05 16:10:00|3842.1|3836.1|3843.6|3837.6|3843.6|3837.6|3840.6|3834.6|116
1685981700000|2023-06-05 16:15:00|3844.1|3838.1|3847.1|3841.1|3847.6|3841.6|3843.6|3837.6|84
1685982000000|2023-06-05 16:20:00|3847.6|3841.6|3845.6|3839.6|3847.6|3841.6|3843.6|3837.6|91
1685982300000|2023-06-05 16:25:00|3844.6|3838.6|3848.6|3842.6|3848.6|3842.6|3844.6|3838.6|99
1685982600000|2023-06-05 16:30:00|3849.6|3843.6|3845.6|3839.6|3850.1|3844.1|3845.6|3839.6|20
1685982900000|2023-06-05 16:35:00|3846.6|3840.6|3847.6|3841.6|3847.6|3841.6|3844.6|3838.6|58
1685983200000|2023-06-05 16:40:00|3847.1|3841.1|3848.6|3842.6|3848.6|3842.6|3845.6|3839.6|12
1685983500000|2023-06-05 16:45:00|3847.6|3841.6|3846.6|3840.6|3849.6|3843.6|3846.6|3840.6|26
1685983800000|2023-06-05 16:50:00|3847.1|3841.1|3848.6|3842.6|3849.6|3843.6|3847.1|3841.1|12
1685984100000|2023-06-05 16:55:00|3849.1|3843.1|3848.6|3842.6|3849.6|3843.6|3847.6|3841.6|18
1685984400000|2023-06-05 17:00:00|3849.1|3843.1|3845.6|3839.6|3849.6|3843.6|3845.6|3839.6|56
1685984700000|2023-06-05 17:05:00|3844.6|3838.6|3846.1|3840.1|3846.1|3840.1|3843.6|3837.6|15
1685985000000|2023-06-05 17:10:00|3845.6|3839.6|3843.6|3837.6|3846.1|3840.1|3842.6|3836.6|16
1685985300000|2023-06-05 17:15:00|3844.1|3838.1|3846.1|3840.1|3846.1|3840.1|3842.6|3836.6|36
1685985600000|2023-06-05 17:20:00|3846.6|3840.6|3848.6|3842.6|3849.1|3843.1|3846.6|3840.6|13
1685985900000|2023-06-05 17:25:00|3847.6|3841.6|3844.6|3838.6|3848.6|3842.6|3843.1|3837.1|38
1685986200000|2023-06-05 17:30:00|3845.1|3839.1|3846.6|3840.6|3847.1|3841.1|3843.6|3837.6|12
1685986500000|2023-06-05 17:35:00|3847.1|3841.1|3844.6|3838.6|3847.6|3841.6|3842.6|3836.6|28
1685986800000|2023-06-05 17:40:00|3843.6|3837.6|3846.6|3840.6|3846.6|3840.6|3843.1|3837.1|29
1685987100000|2023-06-05 17:45:00|3847.1|3841.1|3846.1|3840.1|3848.6|3842.6|3845.6|3839.6|5
1685987400000|2023-06-05 17:50:00|3846.6|3840.6|3847.6|3841.6|3848.6|3842.6|3845.6|3839.6|2
1685987700000|2023-06-05 17:55:00|3848.6|3842.6|3850.6|3844.6|3851.6|3845.6|3847.6|3841.6|24
1685988000000|2023-06-05 18:00:00|3851.6|3845.6|3850.6|3844.6|3852.6|3846.6|3850.6|3844.6|12
1685988300000|2023-06-05 18:05:00|3850.1|3844.1|3848.6|3842.6|3850.6|3844.6|3846.6|3840.6|28
1685988600000|2023-06-05 18:10:00|3849.1|3843.1|3845.6|3839.6|3849.1|3843.1|3845.6|3839.6|15
1685988900000|2023-06-05 18:15:00|3845.1|3839.1|3848.1|3842.1|3848.1|3842.1|3844.6|3838.6|25
1685989200000|2023-06-05 18:20:00|3847.6|3841.6|3846.1|3840.1|3848.6|3842.6|3845.1|3839.1|5
1685989500000|2023-06-05 18:25:00|3845.6|3839.6|3846.6|3840.6|3846.6|3840.6|3843.6|3837.6|6
1685989800000|2023-06-05 18:30:00|3847.1|3841.1|3841.6|3835.6|3847.1|3841.1|3839.6|3833.6|67
1685990100000|2023-06-05 18:35:00|3842.1|3836.1|3844.6|3838.6|3846.1|3840.1|3841.6|3835.6|27
1685990400000|2023-06-05 18:40:00|3844.1|3838.1|3850.1|3844.1|3850.6|3844.6|3842.6|3836.6|14
1685990700000|2023-06-05 18:45:00|3850.6|3844.6|3848.1|3842.1|3850.6|3844.6|3846.6|3840.6|13
1685991000000|2023-06-05 18:50:00|3847.6|3841.6|3854.6|3848.6|3854.6|3848.6|3846.6|3840.6|25
1685991300000|2023-06-05 18:55:00|3855.1|3849.1|3861.2|3852.2|3861.6|3855.6|3855.1|3849.1|55
1685991600000|2023-06-05 19:00:00|3861.1|3852.1|3854|3845|3862|3853|3853.8|3844.8|0
1685991900000|2023-06-05 19:05:00|3853.9|3844.9|3853.8|3844.8|3855.3|3846.3|3852.9|3843.9|0
1685992200000|2023-06-05 19:10:00|3853.9|3844.9|3859.1|3850.1|3859.1|3850.1|3853.7|3844.7|0
1685992500000|2023-06-05 19:15:00|3859.2|3850.2|3858.2|3849.2|3859.3|3850.3|3858.1|3849.1|0
1685992800000|2023-06-05 19:20:00|3858.3|3849.3|3864.1|3855.1|3864.2|3855.2|3858.2|3849.2|0
1685993100000|2023-06-05 19:25:00|3864.2|3855.2|3862.9|3853.9|3864.6|3855.6|3862.3|3853.3|0
1685993400000|2023-06-05 19:30:00|3862.8|3853.8|3861.1|3852.1|3862.8|3853.8|3860.5|3851.5|0
1685993700000|2023-06-05 19:35:00|3861.2|3852.2|3862|3853|3862.1|3853.1|3860.8|3851.8|0
1685994000000|2023-06-05 19:40:00|3862.1|3853.1|3860.5|3851.5|3863.5|3854.5|3860.3|3851.3|0
1685994300000|2023-06-05 19:45:00|3860.4|3851.4|3860.7|3851.7|3860.7|3851.7|3858.8|3849.8|0
1685994600000|2023-06-05 19:50:00|3860.6|3851.6|3859.6|3850.6|3860.8|3851.8|3859|3850|0
1685994900000|2023-06-05 19:55:00|3859.4|3850.4|3859.1|3850.1|3860.1|3851.1|3856.9|3847.9|0
1685995200000|2023-06-05 20:00:00|3859.4|3850.4|3859.3|3850.3|3860.4|3851.4|3858.8|3849.8|0
1685995500000|2023-06-05 20:05:00|3859.1|3850.1|3859.3|3850.3|3859.4|3850.4|3858.8|3849.8|0
1685995800000|2023-06-05 20:10:00|3859.2|3850.2|3859.9|3850.9|3859.9|3850.9|3858.9|3849.9|0
1685996100000|2023-06-05 20:15:00|3860|3851|3860.2|3851.2|3860.4|3851.4|3859.9|3850.9|0
1685996400000|2023-06-05 20:20:00|3860.1|3851.1|3859.7|3850.7|3860.8|3851.8|3859.2|3850.2|0
1685996700000|2023-06-05 20:25:00|3859.8|3850.8|3860.1|3851.1|3860.3|3851.3|3859.4|3850.4|0
1685997000000|2023-06-05 20:30:00|3860.3|3851.3|3860.1|3851.1|3860.3|3851.3|3859.7|3850.7|0
1685997300000|2023-06-05 20:35:00|3860|3851|3860.4|3851.4|3860.4|3851.4|3859.9|3850.9|0
1685997600000|2023-06-05 20:40:00|3860.3|3851.3|3860.8|3851.8|3860.8|3851.8|3860.1|3851.1|0
1685997900000|2023-06-05 20:45:00|3860.7|3851.7|3861|3852|3861.2|3852.2|3860.6|3851.6|0
1685998200000|2023-06-05 20:50:00|3860.8|3851.8|3860.6|3851.6|3860.8|3851.8|3859.9|3850.9|0
1685998500000|2023-06-05 20:55:00|3860.5|3851.5|3858.7|3849.7|3860.8|3851.8|3858.5|3849.5|0
1685998800000|2023-06-05 21:00:00|3858.8|3849.8|3859.3|3850.3|3859.3|3850.3|3858.6|3849.6|0
1685999100000|2023-06-05 21:05:00|3859.4|3850.4|3859.4|3850.4|3859.6|3850.6|3859.2|3850.2|0
1685999400000|2023-06-05 21:10:00|3859.3|3850.3|3859.5|3850.5|3859.7|3850.7|3859.3|3850.3|0
1685999700000|2023-06-05 21:15:00|3859.4|3850.4|3859.6|3850.6|3859.8|3850.8|3859.4|3850.4|0
1686000000000|2023-06-05 21:20:00|3859.7|3850.7|3859.6|3850.6|3860.1|3851.1|3859.6|3850.6|0
1686000300000|2023-06-05 21:25:00|3859.7|3850.7|3859.5|3850.5|3859.7|3850.7|3859.5|3850.5|0
1686000600000|2023-06-05 21:30:00|3859.6|3850.6|3859.6|3850.6|3859.6|3850.6|3859.6|3850.6|0
1686000900000|2023-06-05 21:35:00|3859.5|3850.5|3859.6|3850.6|3859.7|3850.7|3859.5|3850.5|0
1686001500000|2023-06-05 21:45:00|3859.5|3850.5|3859.5|3850.5|3859.5|3850.5|3859.5|3850.5|0
1686001800000|2023-06-05 21:50:00|3859.4|3850.4|3859.6|3850.6|3859.6|3850.6|3859.4|3850.4|0
1686002100000|2023-06-05 21:55:00|3859.5|3850.5|3859.3|3850.3|3859.5|3850.5|3859.3|3850.3|0
1686002400000|2023-06-05 22:00:00|3858.2|3849.2|3858.3|3849.3|3858.6|3849.6|3857.2|3848.2|0
1686002700000|2023-06-05 22:05:00|3858.4|3849.4|3857.8|3848.8|3858.4|3849.4|3857.4|3848.4|0
1686003000000|2023-06-05 22:10:00|3857.9|3848.9|3856.9|3847.9|3858.7|3849.7|3856.9|3847.9|0
1686003300000|2023-06-05 22:15:00|3857|3848|3856.3|3847.3|3857|3848|3856.1|3847.1|0
1686003600000|2023-06-05 22:20:00|3856.2|3847.2|3856.8|3847.8|3857|3848|3855.9|3846.9|0
1686003900000|2023-06-05 22:25:00|3856.7|3847.7|3856.9|3847.9|3857|3848|3856.7|3847.7|0
1686004200000|2023-06-05 22:30:00|3857|3848|3855.8|3846.8|3857|3848|3855.6|3846.6|0
1686004500000|2023-06-05 22:35:00|3855.9|3846.9|3856.1|3847.1|3856.3|3847.3|3855.9|3846.9|0
1686004800000|2023-06-05 22:40:00|3856.2|3847.2|3855.5|3846.5|3856.3|3847.3|3854.8|3845.8|0
1686005100000|2023-06-05 22:45:00|3855.6|3846.6|3855.3|3846.3|3855.7|3846.7|3855.1|3846.1|0
1686005400000|2023-06-05 22:50:00|3855.4|3846.4|3855.9|3846.9|3856.2|3847.2|3855.4|3846.4|0
1686005700000|2023-06-05 22:55:00|3855.7|3846.7|3855|3846|3855.9|3846.9|3855|3846|0
1686006000000|2023-06-05 23:00:00|3855.1|3846.1|3855.7|3846.7|3855.7|3846.7|3855|3846|0
1686006300000|2023-06-05 23:05:00|3855.8|3846.8|3855.5|3846.5|3856.2|3847.2|3855.5|3846.5|0
1686006600000|2023-06-05 23:10:00|3855.6|3846.6|3855.2|3846.2|3855.6|3846.6|3855|3846|0
1686006900000|2023-06-05 23:15:00|3855.1|3846.1|3855.3|3846.3|3855.9|3846.9|3855|3846|0
1686007200000|2023-06-05 23:20:00|3855.5|3846.5|3855.4|3846.4|3856.1|3847.1|3855.3|3846.3|0
1686007500000|2023-06-05 23:25:00|3855.3|3846.3|3855.3|3846.3|3855.7|3846.7|3855.2|3846.2|0
1686007800000|2023-06-05 23:30:00|3855.5|3846.5|3855.7|3846.7|3855.7|3846.7|3855.3|3846.3|0
1686008100000|2023-06-05 23:35:00|3855.8|3846.8|3855.2|3846.2|3855.9|3846.9|3855.2|3846.2|0
1686008400000|2023-06-05 23:40:00|3855|3846|3853.5|3844.5|3855|3846|3853.5|3844.5|0
1686008700000|2023-06-05 23:45:00|3853.7|3844.7|3853.3|3844.3|3853.9|3844.9|3853.1|3844.1|0
1686009000000|2023-06-05 23:50:00|3853.4|3844.4|3853.5|3844.5|3853.7|3844.7|3853.1|3844.1|0
1686009300000|2023-06-05 23:55:00|3853.6|3844.6|3854.4|3845.4|3854.4|3845.4|3853.5|3844.5|0
1686009600000|2023-06-06 00:00:00|3854.6|3845.6|3854.5|3845.5|3855.2|3846.2|3854.1|3845.1|0
1686009900000|2023-06-06 00:05:00|3854.3|3845.3|3854|3845|3854.7|3845.7|3853.7|3844.7|0
1686010200000|2023-06-06 00:10:00|3853.9|3844.9|3853.7|3844.7|3854.3|3845.3|3853.6|3844.6|0
1686010500000|2023-06-06 00:15:00|3853.9|3844.9|3853.6|3844.6|3854.5|3845.5|3853.2|3844.2|0
1686010800000|2023-06-06 00:20:00|3853.7|3844.7|3853.6|3844.6|3853.9|3844.9|3853.5|3844.5|0
1686011100000|2023-06-06 00:25:00|3853.5|3844.5|3854.4|3845.4|3854.5|3845.5|3853.3|3844.3|0
1686011400000|2023-06-06 00:30:00|3854.5|3845.5|3853.1|3844.1|3855.2|3846.2|3852.9|3843.9|0
1686011700000|2023-06-06 00:35:00|3853|3844|3853.2|3844.2|3853.2|3844.2|3852.8|3843.8|0
1686012000000|2023-06-06 00:40:00|3853.3|3844.3|3853.9|3844.9|3854.1|3845.1|3853.2|3844.2|0
1686012300000|2023-06-06 00:45:00|3853.7|3844.7|3853.9|3844.9|3853.9|3844.9|3853.2|3844.2|0
1686012600000|2023-06-06 00:50:00|3853.8|3844.8|3854|3845|3854.4|3845.4|3853.8|3844.8|0
1686012900000|2023-06-06 00:55:00|3854.1|3845.1|3854.3|3845.3|3854.6|3845.6|3853.8|3844.8|0
1686013200000|2023-06-06 01:00:00|3854.1|3845.1|3854.8|3845.8|3854.9|3845.9|3854|3845|0
1686013500000|2023-06-06 01:05:00|3854.9|3845.9|3855.2|3846.2|3855.2|3846.2|3854.8|3845.8|0
1686013800000|2023-06-06 01:10:00|3855.1|3846.1|3856|3847|3856.4|3847.4|3855|3846|0
1686014100000|2023-06-06 01:15:00|3856.1|3847.1|3845.1|3841.1|3856.1|3852.1|3842.6|3838.6|272
1686014400000|2023-06-06 01:20:00|3844.6|3840.6|3838.1|3834.1|3845.6|3841.6|3836.6|3832.6|263
1686014700000|2023-06-06 01:25:00|3838.6|3834.6|3838.6|3834.6|3840.6|3836.6|3837.6|3833.6|202
1686015000000|2023-06-06 01:30:00|3839.6|3835.6|3828.6|3824.6|3839.6|3835.6|3821.6|3817.6|2568
1686015300000|2023-06-06 01:35:00|3829.1|3825.1|3841.6|3837.6|3841.6|3837.6|3819.6|3815.6|1551
1686015600000|2023-06-06 01:40:00|3842.1|3838.1|3845.6|3841.6|3857.6|3853.6|3841.6|3837.6|1558
1686015900000|2023-06-06 01:45:00|3845.1|3841.1|3833.6|3829.6|3852.6|3848.6|3831.6|3827.6|1104
1686016200000|2023-06-06 01:50:00|3833.1|3829.1|3843.1|3839.1|3848.6|3844.6|3828.6|3824.6|756
1686016500000|2023-06-06 01:55:00|3843.6|3839.6|3862.1|3858.1|3865.1|3861.1|3841.6|3837.6|1143
1686016800000|2023-06-06 02:00:00|3862.6|3858.6|3862.6|3858.6|3872.1|3868.1|3853.6|3849.6|1205
1686017100000|2023-06-06 02:05:00|3863.6|3859.6|3881.6|3877.6|3882.1|3878.1|3861.6|3857.6|1578
1686017400000|2023-06-06 02:10:00|3882.6|3878.6|3901.1|3897.1|3901.6|3897.6|3882.6|3878.6|2062
1686017700000|2023-06-06 02:15:00|3900.6|3896.6|3895.1|3891.1|3905.6|3901.6|3889.1|3885.1|1500
1686018000000|2023-06-06 02:20:00|3895.6|3891.6|3886.6|3882.6|3903.6|3899.6|3886.6|3882.6|1478
1686018300000|2023-06-06 02:25:00|3887.1|3883.1|3882.6|3878.6|3888.6|3884.6|3877.6|3873.6|1289
1686018600000|2023-06-06 02:30:00|3883.1|3879.1|3889.6|3885.6|3890.6|3886.6|3876.6|3872.6|991
1686018900000|2023-06-06 02:35:00|3890.1|3886.1|3884.6|3880.6|3893.6|3889.6|3880.6|3876.6|1505
1686019200000|2023-06-06 02:40:00|3883.6|3879.6|3893.6|3889.6|3897.6|3893.6|3883.6|3879.6|1372
1686019500000|2023-06-06 02:45:00|3894.1|3890.1|3892.6|3888.6|3897.6|3893.6|3891.6|3887.6|1210
1686019800000|2023-06-06 02:50:00|3893.6|3889.6|3908.1|3904.1|3910.1|3906.1|3893.6|3889.6|1812
1686020100000|2023-06-06 02:55:00|3907.6|3903.6|3899.1|3895.1|3909.6|3905.6|3897.6|3893.6|1122
1686020400000|2023-06-06 03:00:00|3899.6|3895.6|3893.6|3889.6|3903.6|3899.6|3889.1|3885.1|1180
1686020700000|2023-06-06 03:05:00|3893.1|3889.1|3890.6|3886.6|3897.6|3893.6|3889.6|3885.6|767
1686021000000|2023-06-06 03:10:00|3889.6|3885.6|3891.6|3887.6|3895.6|3891.6|3887.6|3883.6|635
1686021300000|2023-06-06 03:15:00|3892.1|3888.1|3884.6|3880.6|3894.1|3890.1|3883.6|3879.6|636
1686021600000|2023-06-06 03:20:00|3885.1|3881.1|3879.6|3875.6|3885.6|3881.6|3878.6|3874.6|851
1686021900000|2023-06-06 03:25:00|3879.1|3875.1|3880.6|3876.6|3882.6|3878.6|3877.6|3873.6|970
1686022200000|2023-06-06 03:30:00|3879.6|3875.6|3864.6|3860.6|3880.6|3876.6|3861.6|3857.6|1134
1686022500000|2023-06-06 03:35:00|3864.1|3860.1|3847|3843|3864.1|3860.1|3847|3843|814
1686022800000|2023-06-06 03:40:00|3848|3844|3857|3853|3858|3854|3847|3843|681
1686023100000|2023-06-06 03:45:00|3856.5|3852.5|3857|3853|3860.5|3856.5|3852.5|3848.5|671
1686023400000|2023-06-06 03:50:00|3858|3854|3861|3857|3863.5|3859.5|3856|3852|557
1686023700000|2023-06-06 03:55:00|3861.5|3857.5|3864.5|3860.5|3864.5|3860.5|3861|3857|224
1686024000000|2023-06-06 04:00:00|3866.5|3857.5|3867.1|3858.1|3867.7|3858.7|3866.5|3857.5|2
1686024300000|2023-06-06 04:05:00|3867.3|3858.3|3867.4|3858.4|3867.7|3858.7|3867.3|3858.3|0
1686024600000|2023-06-06 04:10:00|3867.3|3858.3|3867.8|3858.8|3868|3859|3867.3|3858.3|0
1686024900000|2023-06-06 04:15:00|3867.7|3858.7|3867.3|3858.3|3867.7|3858.7|3867.3|3858.3|0
1686025200000|2023-06-06 04:20:00|3867.4|3858.4|3868|3859|3868|3859|3867.3|3858.3|0
1686025500000|2023-06-06 04:25:00|3868.1|3859.1|3868.4|3859.4|3868.7|3859.7|3868|3859|0
1686025800000|2023-06-06 04:30:00|3868.3|3859.3|3869.5|3860.5|3869.6|3860.6|3867.6|3858.6|0
1686026100000|2023-06-06 04:35:00|3869.6|3860.6|3869|3860|3869.9|3860.9|3868.9|3859.9|0
1686026400000|2023-06-06 04:40:00|3868.9|3859.9|3869.7|3860.7|3869.8|3860.8|3868.8|3859.8|0
1686026700000|2023-06-06 04:45:00|3869.6|3860.6|3869.6|3860.6|3869.7|3860.7|3869|3860|0
1686027000000|2023-06-06 04:50:00|3869.7|3860.7|3868.9|3859.9|3869.7|3860.7|3868.9|3859.9|0
1686027300000|2023-06-06 04:55:00|3869|3860|3868.3|3859.3|3869.1|3860.1|3868.2|3859.2|2
1686027600000|2023-06-06 05:00:00|3868.4|3859.4|3874.5|3870.5|3877|3873|3862.5|3858.5|1100
1686027900000|2023-06-06 05:05:00|3874|3870|3879|3875|3881.5|3877.5|3871.5|3867.5|646
1686028200000|2023-06-06 05:10:00|3878|3874|3881|3877|3885|3881|3878|3874|589
1686028500000|2023-06-06 05:15:00|3881.5|3877.5|3885|3881|3886|3882|3879|3875|745
1686028800000|2023-06-06 05:20:00|3884|3880|3877|3873|3884|3880|3874.5|3870.5|880
1686029100000|2023-06-06 05:25:00|3876.5|3872.5|3871.5|3867.5|3877.5|3873.5|3869|3865|1173
1686029400000|2023-06-06 05:30:00|3871|3867|3877.5|3873.5|3879|3875|3869|3865|958
1686029700000|2023-06-06 05:35:00|3877|3873|3869|3865|3878|3874|3866.5|3862.5|834
1686030000000|2023-06-06 05:40:00|3868.5|3864.5|3864|3860|3870|3866|3857.5|3853.5|791
1686030300000|2023-06-06 05:45:00|3865|3861|3861|3857|3865|3861|3860|3856|475
1686030600000|2023-06-06 05:50:00|3861.5|3857.5|3858|3854|3866|3862|3857|3853|808
1686030900000|2023-06-06 05:55:00|3857.5|3853.5|3850|3846|3858|3854|3850|3846|738
1686031200000|2023-06-06 06:00:00|3849|3845|3845.5|3841.5|3856|3852|3845|3841|1106
1686031500000|2023-06-06 06:05:00|3846|3842|3856.5|3852.5|3857|3853|3845|3841|835
1686031800000|2023-06-06 06:10:00|3857|3853|3841|3837|3857|3853|3840|3836|797
1686032100000|2023-06-06 06:15:00|3840.5|3836.5|3841|3837|3842|3838|3834.5|3830.5|906
1686032400000|2023-06-06 06:20:00|3840.5|3836.5|3836.5|3832.5|3841|3837|3834|3830|713
1686032700000|2023-06-06 06:25:00|3837|3833|3831.5|3827.5|3841.5|3837.5|3831|3827|757
1686033000000|2023-06-06 06:30:00|3832|3828|3833.5|3829.5|3834|3830|3826|3822|939
1686033300000|2023-06-06 06:35:00|3833|3829|3817|3813|3835|3831|3817|3813|1124
1686033600000|2023-06-06 06:40:00|3816|3812|3820|3816|3823|3819|3815|3811|1003
1686033900000|2023-06-06 06:45:00|3821|3817|3815.5|3811.5|3828|3824|3815.5|3811.5|656
1686034200000|2023-06-06 06:50:00|3815|3811|3816|3812|3820|3816|3812|3808|577
1686034500000|2023-06-06 06:55:00|3816.5|3812.5|3817|3813|3818|3814|3809|3805|545
1686034800000|2023-06-06 07:00:00|3816.5|3812.5|3814|3810|3819.5|3815.5|3812|3808|675
1686035100000|2023-06-06 07:05:00|3813.5|3809.5|3813|3809|3815.5|3811.5|3811|3807|584
1686035400000|2023-06-06 07:10:00|3813.5|3809.5|3813|3809|3818|3814|3810|3806|488
1686035700000|2023-06-06 07:15:00|3814|3810|3817|3813|3819|3815|3814|3810|499
1686036000000|2023-06-06 07:20:00|3816|3812|3814|3810|3818|3814|3811|3807|600
1686036300000|2023-06-06 07:25:00|3814.5|3810.5|3830|3826|3846|3842|3814|3810|2313
1686036600000|2023-06-06 07:30:00|3829.5|3825.5|3819|3815|3830|3826|3819|3815|1138
1686036900000|2023-06-06 07:35:00|3818.5|3814.5|3821|3817|3823|3819|3815.5|3811.5|795
1686037200000|2023-06-06 07:40:00|3822|3818|3820|3816|3822|3818|3815|3811|410
1686037500000|2023-06-06 07:45:00|3819|3815|3823.5|3819.5|3825.5|3821.5|3817|3813|508
1686037800000|2023-06-06 07:50:00|3824|3820|3825|3821|3829|3825|3823|3819|420
1686038100000|2023-06-06 07:55:00|3824|3820|3829|3825|3829.5|3825.5|3823|3819|414
1686038400000|2023-06-06 08:00:00|3828.5|3824.5|3829|3825|3832|3828|3828|3824|546
1686038700000|2023-06-06 08:05:00|3830|3826|3829|3825|3833|3829|3827|3823|775
1686039000000|2023-06-06 08:10:00|3828.5|3824.5|3825|3821|3829|3825|3824.5|3820.5|367
1686039300000|2023-06-06 08:15:00|3824.5|3820.5|3822|3818|3825|3821|3822|3818|360
1686039600000|2023-06-06 08:20:00|3822.5|3818.5|3825.5|3821.5|3830|3826|3822.5|3818.5|1472
1686039900000|2023-06-06 08:25:00|3825|3821|3825|3821|3829|3825|3824.5|3820.5|1161
1686040200000|2023-06-06 08:30:00|3829.5|3820.5|3828.4|3819.4|3829.7|3820.7|3828|3819|0
1686040500000|2023-06-06 08:35:00|3828.6|3819.6|3829.6|3820.6|3830.2|3821.2|3828.4|3819.4|0
1686040800000|2023-06-06 08:40:00|3829.7|3820.7|3829.4|3820.4|3830.3|3821.3|3829.1|3820.1|0
1686041100000|2023-06-06 08:45:00|3829.5|3820.5|3828.5|3819.5|3829.8|3820.8|3828.3|3819.3|0
1686041400000|2023-06-06 08:50:00|3828.6|3819.6|3828.1|3819.1|3828.9|3819.9|3827.7|3818.7|0
1686041700000|2023-06-06 08:55:00|3828|3819|3827.4|3818.4|3828|3819|3826.7|3817.7|0
1686042000000|2023-06-06 09:00:00|3827.6|3818.6|3830.7|3821.7|3831.4|3822.4|3827.2|3818.2|0
1686042300000|2023-06-06 09:05:00|3830.8|3821.8|3829.6|3820.6|3831.7|3822.7|3829.4|3820.4|0
1686042600000|2023-06-06 09:10:00|3829.4|3820.4|3829.9|3820.9|3830.5|3821.5|3829.4|3820.4|0
1686042900000|2023-06-06 09:15:00|3829.7|3820.7|3826.5|3818.5|3829.9|3820.9|3822.5|3815.5|24
1686043200000|2023-06-06 09:20:00|3827.5|3819.5|3829.5|3821.5|3829.5|3822.5|3826.5|3818.5|10
1686043500000|2023-06-06 09:25:00|3830.5|3822.5|3833.5|3826.5|3833.5|3826.5|3828.5|3821.5|58
1686043800000|2023-06-06 09:30:00|3834.5|3825.5|3833.5|3826.5|3834.5|3827.5|3832.5|3824.5|60
1686044100000|2023-06-06 09:35:00|3832.5|3825.5|3831.5|3823.5|3832.5|3825.5|3829.5|3822.5|13
1686044400000|2023-06-06 09:40:00|3832.5|3824.5|3829.5|3821.5|3833.5|3826.5|3828.5|3821.5|38
1686044700000|2023-06-06 09:45:00|3828.5|3822.5|3831.5|3824.5|3831.5|3824.5|3828.5|3821.5|13
1686045000000|2023-06-06 09:50:00|3830.5|3823.5|3825.5|3818.5|3830.5|3824.5|3825.5|3818.5|41
1686045300000|2023-06-06 09:55:00|3826.5|3819.5|3827.5|3820.5|3828.5|3820.5|3825.5|3818.5|9
1686045600000|2023-06-06 10:00:00|3828.5|3821.5|3828.5|3820.5|3830.5|3822.5|3827.5|3820.5|32
1686045900000|2023-06-06 10:05:00|3827.5|3821.5|3828.5|3821.5|3829.5|3822.5|3827.5|3820.5|23
1686046200000|2023-06-06 10:10:00|3827.5|3820.5|3827.5|3820.5|3828.5|3821.5|3827.5|3820.5|12
1686046500000|2023-06-06 10:15:00|3826.5|3819.5|3824.5|3817.5|3827.5|3820.5|3824.5|3817.5|10
1686046800000|2023-06-06 10:20:00|3823.5|3816.5|3825.5|3817.5|3826.5|3819.5|3823.5|3816.5|6
1686047100000|2023-06-06 10:25:00|3824.5|3818.5|3824.5|3817.5|3825.5|3818.5|3824.5|3817.5|3
1686047400000|2023-06-06 10:30:00|3825.5|3816.5|3825.5|3818.5|3826.5|3818.5|3825.5|3816.5|4
1686047700000|2023-06-06 10:35:00|3826.5|3819.5|3829.5|3822.5|3830.5|3822.5|3826.5|3819.5|12
1686048000000|2023-06-06 10:40:00|3828.5|3821.5|3829.5|3821.5|3829.5|3822.5|3827.5|3820.5|0
1686048300000|2023-06-06 10:45:00|3830.5|3822.5|3830.5|3823.5|3832.5|3825.5|3828.5|3821.5|13
1686048600000|2023-06-06 10:50:00|3831.5|3822.5|3827.5|3819.5|3831.5|3822.5|3824.5|3817.5|90
1686048900000|2023-06-06 10:55:00|3826.5|3820.5|3829.5|3821.5|3830.5|3823.5|3826.5|3820.5|5
1686049200000|2023-06-06 11:00:00|3828.5|3822.5|3828.5|3820.5|3829.5|3822.5|3826.5|3819.5|3
1686049500000|2023-06-06 11:05:00|3827.5|3819.5|3827.5|3820.5|3828.5|3820.5|3826.5|3819.5|0
1686049800000|2023-06-06 11:10:00|3828.5|3819.5|3827.5|3819.5|3828.5|3820.5|3825.5|3818.5|3
1686050100000|2023-06-06 11:15:00|3826.5|3818.5|3828.5|3820.5|3828.5|3820.5|3825.5|3818.5|1
1686050400000|2023-06-06 11:20:00|3827.5|3821.5|3828.5|3820.5|3828.5|3821.5|3827.5|3820.5|0
1686050700000|2023-06-06 11:25:00|3827.5|3821.5|3831.5|3824.5|3831.5|3824.5|3827.5|3821.5|6
1686051000000|2023-06-06 11:30:00|3832.5|3825.5|3830.5|3823.5|3832.5|3825.5|3830.5|3823.5|14
1686051300000|2023-06-06 11:35:00|3829.5|3822.5|3830.5|3823.5|3830.5|3823.5|3829.5|3821.5|33
1686051600000|2023-06-06 11:40:00|3829.5|3822.5|3829.5|3822.5|3830.5|3823.5|3827.5|3820.5|2
1686051900000|2023-06-06 11:45:00|3830.5|3823.5|3831.5|3823.5|3831.5|3824.5|3829.5|3822.5|4
1686052200000|2023-06-06 11:50:00|3830.5|3822.5|3830.5|3823.5|3831.5|3823.5|3830.5|3822.5|6
1686052500000|2023-06-06 11:55:00|3829.5|3822.5|3829.5|3821.5|3830.5|3823.5|3829.5|3821.5|3
1686052800000|2023-06-06 12:00:00|3828.5|3822.5|3830.5|3823.5|3831.5|3824.5|3828.5|3821.5|0
1686053100000|2023-06-06 12:05:00|3829.5|3822.5|3830.5|3822.5|3830.5|3823.5|3829.5|3822.5|1
1686053400000|2023-06-06 12:10:00|3829.5|3823.5|3829.5|3821.5|3830.5|3823.5|3828.5|3821.5|11
1686053700000|2023-06-06 12:15:00|3828.5|3822.5|3829.5|3822.5|3830.5|3823.5|3828.5|3821.5|3
1686054000000|2023-06-06 12:20:00|3828.5|3821.5|3828.5|3820.5|3829.5|3821.5|3827.5|3820.5|0
1686054300000|2023-06-06 12:25:00|3827.5|3821.5|3827.5|3819.5|3828.5|3821.5|3826.5|3819.5|3
1686054600000|2023-06-06 12:30:00|3826.5|3818.5|3825.5|3818.5|3827.5|3819.5|3824.5|3817.5|28
1686054900000|2023-06-06 12:35:00|3826.5|3817.5|3825.5|3818.5|3826.5|3819.5|3824.5|3817.5|0
1686055200000|2023-06-06 12:40:00|3826.5|3819.5|3825.5|3817.5|3826.5|3819.5|3824.5|3816.5|13
1686055500000|2023-06-06 12:45:00|3824.5|3818.5|3827.5|3819.5|3827.5|3820.5|3824.5|3816.5|24
1686055800000|2023-06-06 12:50:00|3828.5|3820.5|3828.5|3821.5|3829.5|3822.5|3827.5|3819.5|1
1686056100000|2023-06-06 12:55:00|3829.5|3820.5|3827.5|3821.5|3829.5|3822.5|3827.5|3820.5|3
1686056400000|2023-06-06 13:00:00|3827|3821|3828.5|3822.5|3829|3823|3827|3821|1
1686056700000|2023-06-06 13:05:00|3829|3823|3828.5|3822.5|3830|3824|3828.5|3822.5|17
1686057000000|2023-06-06 13:10:00|3828|3822|3832|3826|3834|3828|3828|3822|38
1686057300000|2023-06-06 13:15:00|3831.5|3825.5|3830.5|3824.5|3832|3826|3829.5|3823.5|8
1686057600000|2023-06-06 13:20:00|3830|3824|3830.5|3824.5|3832|3826|3830|3824|7
1686057900000|2023-06-06 13:25:00|3830|3824|3829|3823|3832.5|3826.5|3829|3823|8
1686058200000|2023-06-06 13:30:00|3829.5|3823.5|3835.5|3829.5|3852|3846|3828.5|3822.5|461
1686058500000|2023-06-06 13:35:00|3835|3829|3845|3839|3849|3843|3833|3827|347
1686058800000|2023-06-06 13:40:00|3844.5|3838.5|3854.5|3848.5|3854.5|3848.5|3841.5|3835.5|334
1686059100000|2023-06-06 13:45:00|3854|3848|3854.5|3848.5|3857.5|3851.5|3851|3845|242
1686059400000|2023-06-06 13:50:00|3854|3848|3847|3841|3854.5|3848.5|3845|3839|76
1686059700000|2023-06-06 13:55:00|3846.5|3840.5|3845.5|3839.5|3849.5|3843.5|3842|3836|147
1686060000000|2023-06-06 14:00:00|3846|3840|3843.5|3837.5|3850|3844|3843|3837|93
1686060300000|2023-06-06 14:05:00|3844|3838|3845|3839|3846|3840|3841|3835|241
1686060600000|2023-06-06 14:10:00|3845.5|3839.5|3834|3828|3846|3840|3832|3826|114
1686060900000|2023-06-06 14:15:00|3833|3827|3831|3825|3834|3828|3825|3819|156
1686061200000|2023-06-06 14:20:00|3831.5|3825.5|3839.5|3833.5|3840|3834|3830.5|3824.5|75
1686061500000|2023-06-06 14:25:00|3840|3834|3840|3834|3842|3836|3837|3831|81
1686061800000|2023-06-06 14:30:00|3839.5|3833.5|3845|3839|3846.5|3840.5|3839.5|3833.5|87
1686062100000|2023-06-06 14:35:00|3845.5|3839.5|3843.5|3837.5|3847|3841|3843|3837|35
1686062400000|2023-06-06 14:40:00|3844|3838|3851|3845|3852|3846|3844|3838|105
1686062700000|2023-06-06 14:45:00|3850|3844|3872|3866|3873|3867|3848|3842|290
1686063000000|2023-06-06 14:50:00|3872.5|3866.5|3888|3882|3892|3886|3871.5|3865.5|576
1686063300000|2023-06-06 14:55:00|3887.5|3881.5|3882.5|3876.5|3888|3882|3874|3868|275
1686063600000|2023-06-06 15:00:00|3883|3877|3893|3887|3893|3887|3880.5|3874.5|287
1686063900000|2023-06-06 15:05:00|3893.5|3887.5|3898|3892|3899|3893|3893.5|3887.5|286
1686064200000|2023-06-06 15:10:00|3897.5|3891.5|3898|3892|3901|3895|3892.5|3886.5|70
1686064500000|2023-06-06 15:15:00|3898.5|3892.5|3905|3899|3913.5|3907.5|3897|3891|433
1686064800000|2023-06-06 15:20:00|3904.5|3898.5|3901.5|3895.5|3904.5|3898.5|3899|3893|164
1686065100000|2023-06-06 15:25:00|3901|3895|3909|3903|3911|3905|3895|3889|176
1686065400000|2023-06-06 15:30:00|3908.5|3902.5|3908|3902|3916|3910|3908|3902|105
1686065700000|2023-06-06 15:35:00|3908.5|3902.5|3914|3908|3916|3910|3908.5|3902.5|98
1686066000000|2023-06-06 15:40:00|3915|3909|3930|3924|3930|3924|3914.5|3908.5|207
1686066300000|2023-06-06 15:45:00|3931|3925|3931|3925|3935|3929|3928|3922|219
1686066600000|2023-06-06 15:50:00|3931.5|3925.5|3940|3934|3940|3934|3930|3924|120
1686066900000|2023-06-06 15:55:00|3939.5|3933.5|3944.5|3938.5|3945|3939|3937|3931|265
1686067200000|2023-06-06 16:00:00|3945.5|3939.5|3950|3944|3953.5|3947.5|3944.5|3938.5|298
1686067500000|2023-06-06 16:05:00|3950.5|3944.5|3948|3942|3957.5|3951.5|3948|3942|285
1686067800000|2023-06-06 16:10:00|3947|3941|3942|3936|3949.5|3943.5|3942|3936|180
1686068100000|2023-06-06 16:15:00|3941|3935|3949|3943|3950|3944|3941|3935|112
1686068400000|2023-06-06 16:20:00|3949.5|3943.5|3946|3940|3951|3945|3943|3937|145
1686068700000|2023-06-06 16:25:00|3946.5|3940.5|3950|3944|3951|3945|3946|3940|91
1686069000000|2023-06-06 16:30:00|3949.5|3943.5|3952.5|3946.5|3952.5|3946.5|3948|3942|48
1686069300000|2023-06-06 16:35:00|3952|3946|3944|3938|3954|3948|3943|3937|162
1686069600000|2023-06-06 16:40:00|3943.5|3937.5|3942|3936|3943.5|3937.5|3939|3933|97
1686069900000|2023-06-06 16:45:00|3941.5|3935.5|3940|3934|3944|3938|3939|3933|98
1686070200000|2023-06-06 16:50:00|3939.5|3933.5|3939|3933|3941.5|3935.5|3938|3932|73
1686070500000|2023-06-06 16:55:00|3939.5|3933.5|3939|3933|3940|3934|3934|3928|76
1686070800000|2023-06-06 17:00:00|3939.5|3933.5|3937|3931|3941|3935|3935|3929|94
1686071100000|2023-06-06 17:05:00|3936|3930|3931|3925|3936|3930|3928|3922|66
1686071400000|2023-06-06 17:10:00|3930|3924|3938.5|3932.5|3938.5|3932.5|3930|3924|61
1686071700000|2023-06-06 17:15:00|3939|3933|3936|3930|3941|3935|3936|3930|83
1686072000000|2023-06-06 17:20:00|3935|3929|3937|3931|3939|3933|3934|3928|78
1686072300000|2023-06-06 17:25:00|3938|3932|3944|3938|3944|3938|3935.5|3929.5|69
1686072600000|2023-06-06 17:30:00|3944.5|3938.5|3950|3944|3950|3944|3944.5|3938.5|46
1686072900000|2023-06-06 17:35:00|3951|3945|3951|3945|3952|3946|3949|3943|53
1686073200000|2023-06-06 17:40:00|3950.5|3944.5|3954|3948|3954|3948|3950|3944|31
1686073500000|2023-06-06 17:45:00|3953.5|3947.5|3956|3950|3956|3950|3953|3947|29
1686073800000|2023-06-06 17:50:00|3955.5|3949.5|3951|3945|3956|3950|3950|3944|55
1686074100000|2023-06-06 17:55:00|3950|3944|3949|3943|3950|3944|3946|3940|81
1686074400000|2023-06-06 18:00:00|3948|3942|3946|3940|3950|3944|3944|3938|93
1686074700000|2023-06-06 18:05:00|3945.5|3939.5|3945|3939|3948|3942|3945|3939|46
1686075000000|2023-06-06 18:10:00|3944|3938|3947|3941|3947|3941|3944|3938|52
1686075300000|2023-06-06 18:15:00|3946|3940|3947|3941|3947|3941|3945|3939|27
1686075600000|2023-06-06 18:20:00|3946.5|3940.5|3950|3944|3950|3944|3946|3940|47
1686075900000|2023-06-06 18:25:00|3949|3943|3954|3948|3954.5|3948.5|3949|3943|43
1686076200000|2023-06-06 18:30:00|3954.5|3948.5|3952|3946|3955.5|3949.5|3951.5|3945.5|66
1686076500000|2023-06-06 18:35:00|3951.5|3945.5|3948|3942|3951.5|3945.5|3948|3942|103
1686076800000|2023-06-06 18:40:00|3947.5|3941.5|3952|3946|3953|3947|3947|3941|54
1686077100000|2023-06-06 18:45:00|3952.5|3946.5|3950|3944|3954|3948|3948|3942|57
1686077400000|2023-06-06 18:50:00|3949.5|3943.5|3946|3940|3951|3945|3945.5|3939.5|112
1686077700000|2023-06-06 18:55:00|3945.5|3939.5|3947.4|3938.4|3949.5|3943.5|3945.5|3938.4|57
1686078000000|2023-06-06 19:00:00|3947.5|3938.5|3950.1|3941.1|3950.8|3941.8|3947.5|3938.5|0
1686078300000|2023-06-06 19:05:00|3950|3941|3952.7|3943.7|3952.7|3943.7|3949.8|3940.8|0
1686078600000|2023-06-06 19:10:00|3952.6|3943.6|3951.8|3942.8|3952.6|3943.6|3950.8|3941.8|0
1686078900000|2023-06-06 19:15:00|3951.9|3942.9|3954.7|3945.7|3955.3|3946.3|3951.1|3942.1|0
1686079200000|2023-06-06 19:20:00|3954.6|3945.6|3953.7|3944.7|3956|3947|3953.7|3944.7|0
1686079500000|2023-06-06 19:25:00|3954.3|3945.3|3953.6|3944.6|3954.3|3945.3|3952.8|3943.8|0
1686079800000|2023-06-06 19:30:00|3953.7|3944.7|3953.7|3944.7|3955.1|3946.1|3953.5|3944.5|0
1686080100000|2023-06-06 19:35:00|3953.6|3944.6|3952.6|3943.6|3955.5|3946.5|3952.4|3943.4|0
1686080400000|2023-06-06 19:40:00|3952.5|3943.5|3950.7|3941.7|3952.5|3943.5|3948.9|3939.9|0
1686080700000|2023-06-06 19:45:00|3950.6|3941.6|3950|3941|3950.8|3941.8|3949.2|3940.2|0
1686081000000|2023-06-06 19:50:00|3950.3|3941.3|3949.3|3940.3|3951|3942|3948.4|3939.4|0
1686081300000|2023-06-06 19:55:00|3949.4|3940.4|3945.5|3936.5|3951.3|3942.3|3945.3|3936.3|0
1686081600000|2023-06-06 20:00:00|3945.3|3936.3|3947.3|3938.3|3947.6|3938.6|3945.2|3936.2|0
1686081900000|2023-06-06 20:05:00|3947.2|3938.2|3947.6|3938.6|3947.8|3938.8|3946.9|3937.9|0
1686082200000|2023-06-06 20:10:00|3947.5|3938.5|3947.4|3938.4|3948|3939|3947.4|3938.4|0
1686082500000|2023-06-06 20:15:00|3947.6|3938.6|3947.2|3938.2|3947.6|3938.6|3946.9|3937.9|0
1686082800000|2023-06-06 20:20:00|3947.1|3938.1|3947.1|3938.1|3947.1|3938.1|3947.1|3938.1|0
1686083100000|2023-06-06 20:25:00|3947.8|3938.8|3947.8|3938.8|3947.8|3938.8|3947.8|3938.8|0
1686083400000|2023-06-06 20:30:00|3947.9|3938.9|3947.6|3938.6|3947.9|3938.9|3947.6|3938.6|0
1686084000000|2023-06-06 20:40:00|3947.7|3938.7|3947.8|3938.8|3948|3939|3947.7|3938.7|0
1686084600000|2023-06-06 20:50:00|3947.9|3938.9|3947.8|3938.8|3948|3939|3947.7|3938.7|0
1686084900000|2023-06-06 20:55:00|3948|3939|3948|3939|3948.1|3939.1|3947.9|3938.9|0
1686085200000|2023-06-06 21:00:00|3947.8|3938.8|3947.8|3938.8|3948|3939|3947.8|3938.8|0
1686085500000|2023-06-06 21:05:00|3947.7|3938.7|3947.5|3938.5|3947.9|3938.9|3947.5|3938.5|0
1686085800000|2023-06-06 21:10:00|3947.4|3938.4|3947.6|3938.6|3947.7|3938.7|3947.4|3938.4|0
1686086100000|2023-06-06 21:15:00|3947.7|3938.7|3947.8|3938.8|3947.9|3938.9|3947.7|3938.7|0
1686086400000|2023-06-06 21:20:00|3947.6|3938.6|3947.6|3938.6|3947.6|3938.6|3947.5|3938.5|0
1686086700000|2023-06-06 21:25:00|3947.7|3938.7|3948.3|3939.3|3948.4|3939.4|3947.7|3938.7|0
1686087000000|2023-06-06 21:30:00|3948.2|3939.2|3948.4|3939.4|3948.8|3939.8|3948|3939|0
1686087300000|2023-06-06 21:35:00|3948.6|3939.6|3948.7|3939.7|3948.8|3939.8|3948.4|3939.4|0
1686087600000|2023-06-06 21:40:00|3948.5|3939.5|3949.2|3940.2|3949.2|3940.2|3948.4|3939.4|0
1686087900000|2023-06-06 21:45:00|3948.9|3939.9|3948.8|3939.8|3948.9|3939.9|3948.7|3939.7|0
1686088200000|2023-06-06 21:50:00|3948.9|3939.9|3953.4|3944.4|3953.7|3944.7|3948.8|3939.8|0
1686088500000|2023-06-06 21:55:00|3953.5|3944.5|3953.2|3944.2|3953.5|3944.5|3953.2|3944.2|0
1686088800000|2023-06-06 22:00:00|3952.9|3943.9|3952|3943|3952.9|3943.9|3951.7|3942.7|0
1686089100000|2023-06-06 22:05:00|3951.8|3942.8|3952|3943|3952.1|3943.1|3951.5|3942.5|0
1686089400000|2023-06-06 22:10:00|3952.1|3943.1|3952.1|3943.1|3952.3|3943.3|3952.1|3943.1|0
1686089700000|2023-06-06 22:15:00|3951.9|3942.9|3950.9|3941.9|3951.9|3942.9|3950.9|3941.9|0
1686090000000|2023-06-06 22:20:00|3951.1|3942.1|3951.1|3942.1|3951.5|3942.5|3950.9|3941.9|0
1686090300000|2023-06-06 22:25:00|3951|3942|3950|3941|3951.1|3942.1|3949.8|3940.8|0
1686090600000|2023-06-06 22:30:00|3949.9|3940.9|3950.4|3941.4|3950.6|3941.6|3949.9|3940.9|0
1686090900000|2023-06-06 22:35:00|3950.3|3941.3|3951.7|3942.7|3951.9|3942.9|3950.2|3941.2|0
1686091200000|2023-06-06 22:40:00|3951.6|3942.6|3951.3|3942.3|3951.7|3942.7|3951.1|3942.1|0
1686091500000|2023-06-06 22:45:00|3951.4|3942.4|3950.9|3941.9|3951.5|3942.5|3950.9|3941.9|0
1686091800000|2023-06-06 22:50:00|3951|3942|3951.1|3942.1|3951.3|3942.3|3950.7|3941.7|0
1686092100000|2023-06-06 22:55:00|3951.2|3942.2|3950.9|3941.9|3951.4|3942.4|3950.7|3941.7|0
1686092400000|2023-06-06 23:00:00|3950.7|3941.7|3951.2|3942.2|3951.7|3942.7|3950.7|3941.7|0
1686092700000|2023-06-06 23:05:00|3951.3|3942.3|3951.8|3942.8|3952|3943|3951.2|3942.2|0
1686093000000|2023-06-06 23:10:00|3951.9|3942.9|3953.1|3944.1|3953.4|3944.4|3951.8|3942.8|0
1686093300000|2023-06-06 23:15:00|3953|3944|3952.5|3943.5|3953.1|3944.1|3952.5|3943.5|0
1686093600000|2023-06-06 23:20:00|3952.6|3943.6|3953.2|3944.2|3953.3|3944.3|3952.6|3943.6|0
1686093900000|2023-06-06 23:25:00|3953.1|3944.1|3953.5|3944.5|3953.5|3944.5|3953.1|3944.1|0
1686094200000|2023-06-06 23:30:00|3953.4|3944.4|3953.9|3944.9|3954.3|3945.3|3953|3944|0
1686094500000|2023-06-06 23:35:00|3953.7|3944.7|3953.7|3944.7|3954.3|3945.3|3953.2|3944.2|0
1686094800000|2023-06-06 23:40:00|3953.8|3944.8|3953.5|3944.5|3953.9|3944.9|3953.3|3944.3|0
1686095100000|2023-06-06 23:45:00|3953.4|3944.4|3953|3944|3953.4|3944.4|3952.8|3943.8|0
1686095400000|2023-06-06 23:50:00|3953.1|3944.1|3947.7|3938.7|3953.5|3944.5|3946.9|3937.9|0
1686095700000|2023-06-06 23:55:00|3947.8|3938.8|3949.7|3940.7|3949.9|3940.9|3947.2|3938.2|0
1686096000000|2023-06-07 00:00:00|3949.6|3940.6|3949.6|3940.6|3950.1|3941.1|3949|3940|0
1686096300000|2023-06-07 00:05:00|3949.7|3940.7|3949.4|3940.4|3950.1|3941.1|3949.4|3940.4|0
1686096600000|2023-06-07 00:10:00|3949.3|3940.3|3945.3|3936.3|3949.9|3940.9|3945.3|3936.3|0
1686096900000|2023-06-07 00:15:00|3945.1|3936.1|3942.2|3933.2|3945.3|3936.3|3941.7|3932.7|0
1686097200000|2023-06-07 00:20:00|3942|3933|3942.6|3933.6|3942.9|3933.9|3942|3933|0
1686097500000|2023-06-07 00:25:00|3942.5|3933.5|3942.2|3933.2|3942.5|3933.5|3941.8|3932.8|0
1686097800000|2023-06-07 00:30:00|3942.1|3933.1|3942.7|3933.7|3942.7|3933.7|3941.8|3932.8|0
1686098100000|2023-06-07 00:35:00|3942.6|3933.6|3943.5|3934.5|3943.8|3934.8|3942.5|3933.5|0
1686098400000|2023-06-07 00:40:00|3943.6|3934.6|3943.8|3934.8|3943.8|3934.8|3942.9|3933.9|0
1686098700000|2023-06-07 00:45:00|3943.7|3934.7|3943.8|3934.8|3943.9|3934.9|3943.4|3934.4|0
1686099000000|2023-06-07 00:50:00|3943.7|3934.7|3942.8|3933.8|3943.8|3934.8|3942.7|3933.7|0
1686099300000|2023-06-07 00:55:00|3942.7|3933.7|3942.1|3933.1|3942.7|3933.7|3942.1|3933.1|0
1686099600000|2023-06-07 01:00:00|3941.9|3932.9|3941|3932|3942.7|3933.7|3941|3932|0
1686099900000|2023-06-07 01:05:00|3941.2|3932.2|3938.4|3929.4|3941.3|3932.3|3938|3929|0
1686100200000|2023-06-07 01:10:00|3938.5|3929.5|3940.7|3931.7|3940.9|3931.9|3938.5|3929.5|0
1686100500000|2023-06-07 01:15:00|3931.5|3927.5|3926|3922|3932|3928|3921|3917|929
1686100800000|2023-06-07 01:20:00|3925|3921|3922|3918|3927|3923|3921|3917|909
1686101100000|2023-06-07 01:25:00|3921.5|3917.5|3930.5|3926.5|3931|3927|3918|3914|786
1686101400000|2023-06-07 01:30:00|3929|3925|3925|3921|3944.5|3940.5|3918|3914|3926
1686101700000|2023-06-07 01:35:00|3924.5|3920.5|3919|3915|3928|3924|3905|3901|2429
1686102000000|2023-06-07 01:40:00|3919.5|3915.5|3923|3919|3930|3926|3914|3910|1404
1686102300000|2023-06-07 01:45:00|3924|3920|3915|3911|3935|3931|3913|3909|2039
1686102600000|2023-06-07 01:50:00|3914.5|3910.5|3925.5|3921.5|3931|3927|3912.5|3908.5|1236
1686102900000|2023-06-07 01:55:00|3926|3922|3924|3920|3931|3927|3921.5|3917.5|962
1686103200000|2023-06-07 02:00:00|3923.5|3919.5|3900|3896|3926|3922|3900|3896|1473
1686103500000|2023-06-07 02:05:00|3899.5|3895.5|3906.5|3902.5|3908|3904|3898|3894|958
1686103800000|2023-06-07 02:10:00|3907|3903|3892.5|3888.5|3907|3903|3891|3887|602
1686104100000|2023-06-07 02:15:00|3893|3889|3907|3903|3909.5|3905.5|3892|3888|681
1686104400000|2023-06-07 02:20:00|3908|3904|3915.5|3911.5|3921|3917|3907|3903|795
1686104700000|2023-06-07 02:25:00|3915|3911|3922|3918|3922.5|3918.5|3912|3908|631
1686105000000|2023-06-07 02:30:00|3922.5|3918.5|3915.5|3911.5|3924|3920|3913|3909|767
1686105300000|2023-06-07 02:35:00|3916|3912|3910|3906|3917.5|3913.5|3909|3905|493
1686105600000|2023-06-07 02:40:00|3910.5|3906.5|3921|3917|3925|3921|3905|3901|856
1686105900000|2023-06-07 02:45:00|3921.5|3917.5|3911|3907|3922.5|3918.5|3909.5|3905.5|545
1686106200000|2023-06-07 02:50:00|3912|3908|3917|3913|3918|3914|3909|3905|717
1686106500000|2023-06-07 02:55:00|3917.5|3913.5|3916|3912|3920|3916|3915|3911|508
1686106800000|2023-06-07 03:00:00|3915|3911|3911|3907|3916|3912|3905|3901|774
1686107100000|2023-06-07 03:05:00|3911.5|3907.5|3904.9|3900.9|3911.5|3907.5|3900.9|3896.9|634
1686107400000|2023-06-07 03:10:00|3905.4|3901.4|3905.4|3901.4|3907.9|3903.9|3901.9|3897.9|373
1686107700000|2023-06-07 03:15:00|3904.9|3900.9|3914.9|3910.9|3918.9|3914.9|3903.9|3899.9|660
1686108000000|2023-06-07 03:20:00|3914.4|3910.4|3908.4|3904.4|3914.9|3910.9|3907.9|3903.9|336
1686108300000|2023-06-07 03:25:00|3908.9|3904.9|3904.9|3900.9|3908.9|3904.9|3902.9|3898.9|310
1686108600000|2023-06-07 03:30:00|3904.4|3900.4|3906.9|3902.9|3909.9|3905.9|3903.4|3899.4|253
1686108900000|2023-06-07 03:35:00|3907.9|3903.9|3907.4|3903.4|3909.9|3905.9|3906.9|3902.9|190
1686109200000|2023-06-07 03:40:00|3907.9|3903.9|3906.9|3902.9|3911.9|3907.9|3906.9|3902.9|218
1686109500000|2023-06-07 03:45:00|3906.4|3902.4|3907.9|3903.9|3907.9|3903.9|3905.9|3901.9|323
1686109800000|2023-06-07 03:50:00|3908.4|3904.4|3907.9|3903.9|3910.9|3906.9|3906.4|3902.4|392
1686110100000|2023-06-07 03:55:00|3908.4|3904.4|3909.9|3905.9|3911.4|3907.4|3907.4|3903.4|236
1686110400000|2023-06-07 04:00:00|3912.4|3903.4|3911.3|3902.3|3912.6|3903.6|3911.1|3902.1|5
1686110700000|2023-06-07 04:05:00|3911.2|3902.2|3910.8|3901.8|3911.3|3902.3|3910.8|3901.8|0
1686111000000|2023-06-07 04:10:00|3910.9|3901.9|3911.3|3902.3|3911.3|3902.3|3910.8|3901.8|0
1686111300000|2023-06-07 04:15:00|3911.2|3902.2|3911.3|3902.3|3911.4|3902.4|3911.1|3902.1|0
1686111600000|2023-06-07 04:20:00|3911.4|3902.4|3908.7|3899.7|3911.7|3902.7|3908.7|3899.7|0
1686111900000|2023-06-07 04:25:00|3908.6|3899.6|3908.5|3899.5|3908.7|3899.7|3908.5|3899.5|0
1686112200000|2023-06-07 04:30:00|3908.2|3899.2|3907|3898|3908.3|3899.3|3906.9|3897.9|0
1686112500000|2023-06-07 04:35:00|3906.9|3897.9|3906.9|3897.9|3907|3898|3906.7|3897.7|0
1686112800000|2023-06-07 04:40:00|3907|3898|3907.3|3898.3|3907.4|3898.4|3906.9|3897.9|0
1686113100000|2023-06-07 04:45:00|3907.2|3898.2|3906.7|3897.7|3907.2|3898.2|3906.7|3897.7|0
1686113400000|2023-06-07 04:50:00|3906.8|3897.8|3907.3|3898.3|3907.3|3898.3|3905.7|3896.7|0
1686113700000|2023-06-07 04:55:00|3907.2|3898.2|3907.3|3898.3|3907.4|3898.4|3907.1|3898.1|13
1686114000000|2023-06-07 05:00:00|3907.1|3898.1|3916.4|3912.4|3917.9|3913.9|3901.9|3897.9|1222
1686114300000|2023-06-07 05:05:00|3915.9|3911.9|3918.9|3914.9|3923.9|3919.9|3915.9|3911.9|730
1686114600000|2023-06-07 05:10:00|3919.4|3915.4|3932.9|3928.9|3932.9|3928.9|3916.9|3912.9|1331
1686114900000|2023-06-07 05:15:00|3932.4|3928.4|3919.9|3915.9|3935.9|3931.9|3919.9|3915.9|1514
1686115200000|2023-06-07 05:20:00|3918.9|3914.9|3921.4|3917.4|3927.9|3923.9|3918.9|3914.9|789
1686115500000|2023-06-07 05:25:00|3920.9|3916.9|3917.9|3913.9|3925.4|3921.4|3916.4|3912.4|575
1686115800000|2023-06-07 05:30:00|3917.4|3913.4|3927.9|3923.9|3928.9|3924.9|3915.9|3911.9|640
1686116100000|2023-06-07 05:35:00|3928.4|3924.4|3923.9|3919.9|3928.9|3924.9|3921.9|3917.9|404
1686116400000|2023-06-07 05:40:00|3924.4|3920.4|3924.9|3920.9|3927.9|3923.9|3920.9|3916.9|484
1686116700000|2023-06-07 05:45:00|3923.9|3919.9|3916.9|3912.9|3924.9|3920.9|3915.9|3911.9|559
1686117000000|2023-06-07 05:50:00|3917.9|3913.9|3920.9|3916.9|3923.4|3919.4|3916.9|3912.9|467
1686117300000|2023-06-07 05:55:00|3919.9|3915.9|3920.9|3916.9|3922.9|3918.9|3916.9|3912.9|360
1686117600000|2023-06-07 06:00:00|3919.9|3915.9|3920.9|3916.9|3927.9|3923.9|3919.9|3915.9|754
1686117900000|2023-06-07 06:05:00|3920.4|3916.4|3918.9|3914.9|3921.9|3917.9|3916.9|3912.9|809
1686118200000|2023-06-07 06:10:00|3919.4|3915.4|3919.9|3915.9|3923.9|3919.9|3917.9|3913.9|838
1686118500000|2023-06-07 06:15:00|3919.4|3915.4|3912.9|3908.9|3922.9|3918.9|3912.4|3908.4|1262
1686118800000|2023-06-07 06:20:00|3911.9|3907.9|3908.9|3904.9|3915.9|3911.9|3906.9|3902.9|983
1686119100000|2023-06-07 06:25:00|3908.4|3904.4|3899.9|3895.9|3908.9|3904.9|3897.9|3893.9|1901
1686119400000|2023-06-07 06:30:00|3900.4|3896.4|3895.9|3891.9|3903.4|3899.4|3892.4|3888.4|1055
1686119700000|2023-06-07 06:35:00|3894.9|3890.9|3898.9|3894.9|3898.9|3894.9|3888.9|3884.9|1333
1686120000000|2023-06-07 06:40:00|3898.4|3894.4|3903.9|3899.9|3904.9|3900.9|3897.9|3893.9|651
1686120300000|2023-06-07 06:45:00|3904.9|3900.9|3908.9|3904.9|3909.4|3905.4|3904.9|3900.9|388
1686120600000|2023-06-07 06:50:00|3908.4|3904.4|3910.9|3906.9|3913.9|3909.9|3907.9|3903.9|814
1686120900000|2023-06-07 06:55:00|3912.4|3908.4|3912.4|3908.4|3913.9|3909.9|3910.9|3906.9|439
1686121200000|2023-06-07 07:00:00|3912.9|3908.9|3917.9|3913.9|3919.9|3915.9|3911.9|3907.9|508
1686121500000|2023-06-07 07:05:00|3917.4|3913.4|3914.9|3910.9|3920.9|3916.9|3912.9|3908.9|480
1686121800000|2023-06-07 07:10:00|3915.4|3911.4|3916.9|3912.9|3917.9|3913.9|3913.9|3909.9|411
1686122100000|2023-06-07 07:15:00|3917.9|3913.9|3915.9|3911.9|3918.9|3914.9|3913.9|3909.9|336
1686122400000|2023-06-07 07:20:00|3916.4|3912.4|3923.4|3919.4|3923.9|3919.9|3915.9|3911.9|674
1686122700000|2023-06-07 07:25:00|3923.9|3919.9|3916.9|3912.9|3923.9|3919.9|3915.9|3911.9|780
1686123000000|2023-06-07 07:30:00|3917.4|3913.4|3915.9|3911.9|3917.9|3913.9|3914.9|3910.9|464
1686123300000|2023-06-07 07:35:00|3916.4|3912.4|3915.9|3911.9|3916.9|3912.9|3912.9|3908.9|611
1686123600000|2023-06-07 07:40:00|3914.9|3910.9|3917.9|3913.9|3920.9|3916.9|3914.9|3910.9|1116
1686123900000|2023-06-07 07:45:00|3918.9|3914.9|3921.9|3917.9|3922.9|3918.9|3918.9|3914.9|1196
1686124200000|2023-06-07 07:50:00|3922.9|3918.9|3923.9|3919.9|3925.9|3921.9|3920.9|3916.9|1212
1686124500000|2023-06-07 07:55:00|3922.9|3918.9|3922.9|3918.9|3925.9|3921.9|3921.9|3917.9|1136
1686124800000|2023-06-07 08:00:00|3921.9|3917.9|3926.9|3922.9|3929.9|3925.9|3921.9|3917.9|1274
1686125100000|2023-06-07 08:05:00|3925.9|3921.9|3928.9|3924.9|3928.9|3924.9|3921.4|3917.4|2008
1686125400000|2023-06-07 08:10:00|3928.4|3924.4|3928.4|3924.4|3928.9|3924.9|3921.9|3917.9|869
1686125700000|2023-06-07 08:15:00|3928.9|3924.9|3925.9|3921.9|3928.9|3924.9|3925.9|3921.9|720
1686126000000|2023-06-07 08:20:00|3925.4|3921.4|3922.9|3918.9|3926.9|3922.9|3921.9|3917.9|4267
1686126300000|2023-06-07 08:25:00|3923.4|3919.4|3924.4|3920.4|3927.9|3923.9|3920.9|3916.9|737
1686126600000|2023-06-07 08:30:00|3926.7|3917.7|3926.4|3917.4|3926.8|3917.8|3926|3917|0
1686126900000|2023-06-07 08:35:00|3926.3|3917.3|3926.6|3917.6|3927|3918|3925.9|3916.9|0
1686127200000|2023-06-07 08:40:00|3926.5|3917.5|3927.3|3918.3|3928.1|3919.1|3926.4|3917.4|0
1686127500000|2023-06-07 08:45:00|3927.2|3918.2|3927.2|3918.2|3927.7|3918.7|3926|3917|0
1686127800000|2023-06-07 08:50:00|3927.1|3918.1|3926.9|3917.9|3927.4|3918.4|3926.5|3917.5|0
1686128100000|2023-06-07 08:55:00|3927.1|3918.1|3927.3|3918.3|3927.4|3918.4|3926.8|3917.8|0
1686128400000|2023-06-07 09:00:00|3927.4|3918.4|3925|3916|3927.5|3918.5|3925|3916|0
1686128700000|2023-06-07 09:05:00|3925.1|3916.1|3924.4|3915.4|3925.1|3916.1|3923|3914|0
1686129000000|2023-06-07 09:10:00|3924.3|3915.3|3924.5|3915.5|3924.8|3915.8|3923.5|3914.5|0
1686129300000|2023-06-07 09:15:00|3924.7|3915.7|3924.4|3917.4|3929.4|3921.4|3923.4|3915.5|164
1686129600000|2023-06-07 09:20:00|3923.4|3916.4|3928.4|3921.4|3928.4|3921.4|3923.4|3916.4|132
1686129900000|2023-06-07 09:25:00|3927.4|3920.4|3926.4|3919.4|3929.4|3922.4|3924.4|3916.4|62
1686130200000|2023-06-07 09:30:00|3927.4|3920.4|3927.4|3920.4|3929.4|3922.4|3927.4|3919.4|12
1686130500000|2023-06-07 09:35:00|3928.4|3921.4|3927.4|3919.4|3928.4|3921.4|3927.4|3919.4|3
1686130800000|2023-06-07 09:40:00|3926.4|3920.4|3928.4|3921.4|3929.4|3922.4|3926.4|3919.4|19
1686131100000|2023-06-07 09:45:00|3927.4|3920.4|3925.4|3917.4|3928.4|3921.4|3924.4|3917.4|7
1686131400000|2023-06-07 09:50:00|3924.4|3918.4|3925.4|3917.4|3926.4|3919.4|3923.4|3916.4|16
1686131700000|2023-06-07 09:55:00|3924.4|3918.4|3926.4|3918.4|3927.4|3920.4|3924.4|3917.4|37
1686132000000|2023-06-07 10:00:00|3925.4|3919.4|3929.4|3922.4|3929.4|3922.4|3925.4|3918.4|18
1686132300000|2023-06-07 10:05:00|3930.4|3923.4|3935.4|3927.4|3935.4|3928.4|3930.4|3923.4|72
1686132600000|2023-06-07 10:10:00|3934.4|3928.4|3934.4|3927.4|3934.4|3928.4|3933.4|3925.4|15
1686132900000|2023-06-07 10:15:00|3935.4|3926.4|3935.4|3928.4|3935.4|3928.4|3932.4|3925.4|14
1686133200000|2023-06-07 10:20:00|3936.4|3929.4|3935.4|3928.4|3936.4|3929.4|3935.4|3928.4|2
1686133500000|2023-06-07 10:25:00|3936.4|3929.4|3937.4|3929.4|3938.4|3930.4|3936.4|3929.4|39
1686133800000|2023-06-07 10:30:00|3938.4|3930.4|3937.4|3929.4|3939.4|3932.4|3936.4|3929.4|37
1686134100000|2023-06-07 10:35:00|3936.4|3928.4|3940.4|3932.4|3940.4|3933.4|3936.4|3928.4|38
1686134400000|2023-06-07 10:40:00|3939.4|3931.4|3937.4|3929.4|3939.4|3932.4|3936.4|3929.4|27
1686134700000|2023-06-07 10:45:00|3938.4|3930.4|3939.4|3932.4|3939.4|3932.4|3938.4|3929.4|3
1686135000000|2023-06-07 10:50:00|3940.4|3933.4|3939.4|3931.4|3940.4|3933.4|3936.4|3928.4|5
1686135300000|2023-06-07 10:55:00|3938.4|3930.4|3936.4|3929.4|3939.4|3931.4|3935.4|3928.4|3
1686135600000|2023-06-07 11:00:00|3934.4|3928.4|3935.4|3928.4|3936.4|3929.4|3934.4|3927.4|14
1686135900000|2023-06-07 11:05:00|3936.4|3929.4|3938.4|3930.4|3938.4|3931.4|3936.4|3929.4|3
1686136200000|2023-06-07 11:10:00|3937.4|3931.4|3935.4|3927.4|3937.4|3931.4|3934.4|3927.4|5
1686136500000|2023-06-07 11:15:00|3934.4|3928.4|3933.4|3926.4|3936.4|3929.4|3932.4|3925.4|5
1686136800000|2023-06-07 11:20:00|3934.4|3925.4|3934.4|3926.4|3934.4|3927.4|3933.4|3925.4|2
1686137100000|2023-06-07 11:25:00|3933.4|3927.4|3933.4|3925.4|3934.4|3927.4|3931.4|3924.4|12
1686137400000|2023-06-07 11:30:00|3932.4|3926.4|3935.4|3928.4|3935.4|3928.4|3932.4|3925.4|8
1686137700000|2023-06-07 11:35:00|3936.4|3929.4|3936.4|3929.4|3937.4|3930.4|3936.4|3928.4|12
1686138000000|2023-06-07 11:40:00|3937.4|3930.4|3938.4|3931.4|3938.4|3931.4|3937.4|3929.4|11
1686138300000|2023-06-07 11:45:00|3939.4|3932.4|3941.4|3933.4|3941.4|3934.4|3939.4|3931.4|6
1686138600000|2023-06-07 11:50:00|3940.4|3934.4|3938.4|3931.4|3942.4|3935.4|3938.4|3931.4|18
1686138900000|2023-06-07 11:55:00|3939.4|3932.4|3940.4|3933.4|3940.4|3933.4|3939.4|3932.4|1
1686139200000|2023-06-07 12:00:00|3941.4|3932.4|3941.4|3933.4|3942.4|3934.4|3940.4|3932.4|12
1686139500000|2023-06-07 12:05:00|3940.4|3932.4|3939.4|3931.4|3941.4|3933.4|3938.4|3931.4|3
1686139800000|2023-06-07 12:10:00|3938.4|3930.4|3937.4|3930.4|3939.4|3932.4|3937.4|3930.4|8
1686140100000|2023-06-07 12:15:00|3936.4|3929.4|3939.4|3931.4|3939.4|3931.4|3936.4|3929.4|11
1686140400000|2023-06-07 12:20:00|3938.4|3930.4|3937.4|3930.4|3939.4|3932.4|3937.4|3930.4|61
1686140700000|2023-06-07 12:25:00|3938.4|3929.4|3935.4|3928.4|3938.4|3929.4|3935.4|3928.4|29
1686141000000|2023-06-07 12:30:00|3936.4|3929.4|3934.4|3927.4|3936.4|3929.4|3934.4|3927.4|25
1686141300000|2023-06-07 12:35:00|3933.4|3926.4|3935.4|3928.4|3937.4|3930.4|3933.4|3926.4|24
1686141600000|2023-06-07 12:40:00|3934.4|3927.4|3934.4|3927.4|3935.4|3928.4|3933.4|3926.4|2
1686141900000|2023-06-07 12:45:00|3935.4|3926.4|3934.4|3927.4|3935.4|3928.4|3934.4|3926.4|0
1686142200000|2023-06-07 12:50:00|3935.4|3928.4|3935.4|3928.4|3936.4|3928.4|3934.4|3927.4|11
1686142500000|2023-06-07 12:55:00|3934.4|3927.4|3936.4|3930.4|3937.4|3930.4|3934.4|3927.4|3
1686142800000|2023-06-07 13:00:00|3935.9|3929.9|3931.9|3925.9|3935.9|3929.9|3930.9|3924.9|22
1686143100000|2023-06-07 13:05:00|3931.4|3925.4|3933.9|3927.9|3934.4|3928.4|3931.4|3925.4|4
1686143400000|2023-06-07 13:10:00|3932.9|3926.9|3935.4|3929.4|3936.4|3930.4|3932.4|3926.4|15
1686143700000|2023-06-07 13:15:00|3934.9|3928.9|3935.4|3929.4|3936.9|3930.9|3934.4|3928.4|6
1686144000000|2023-06-07 13:20:00|3935.9|3929.9|3937.9|3931.9|3938.4|3932.4|3935.4|3929.4|21
1686144300000|2023-06-07 13:25:00|3938.9|3932.9|3933.9|3927.9|3939.9|3933.9|3933.9|3927.9|78
1686144600000|2023-06-07 13:30:00|3934.4|3928.4|3926.9|3920.9|3938.9|3932.9|3921.9|3915.9|377
1686144900000|2023-06-07 13:35:00|3925.4|3919.4|3929.4|3923.4|3935.9|3929.9|3923.4|3917.4|195
1686145200000|2023-06-07 13:40:00|3929.9|3923.9|3932.4|3926.4|3932.4|3926.4|3924.9|3918.9|163
1686145500000|2023-06-07 13:45:00|3931.9|3925.9|3959.9|3953.9|3960.9|3954.9|3931.9|3925.9|200
1686145800000|2023-06-07 13:50:00|3960.4|3954.4|3968.9|3962.9|3970.9|3964.9|3954.9|3948.9|350
1686146100000|2023-06-07 13:55:00|3970.9|3964.9|3970.4|3964.4|3974.9|3968.9|3967.9|3961.9|218
1686146400000|2023-06-07 14:00:00|3969.9|3963.9|3970.9|3964.9|3974.9|3968.9|3965.9|3959.9|301
1686146700000|2023-06-07 14:05:00|3971.4|3965.4|3962.9|3956.9|3975.9|3969.9|3960.4|3954.4|318
1686147000000|2023-06-07 14:10:00|3962.4|3956.4|3981.9|3975.9|3983.4|3977.4|3961.9|3955.9|561
1686147300000|2023-06-07 14:15:00|3982.4|3976.4|3972.4|3966.4|3982.9|3976.9|3972.4|3966.4|202
1686147600000|2023-06-07 14:20:00|3971.9|3965.9|3953.9|3947.9|3972.4|3966.4|3952.9|3946.9|179
1686147900000|2023-06-07 14:25:00|3953.4|3947.4|3949.9|3943.9|3954.4|3948.4|3944.9|3938.9|277
1686148200000|2023-06-07 14:30:00|3950.4|3944.4|3942.4|3936.4|3955.9|3949.9|3941.4|3935.4|94
1686148500000|2023-06-07 14:35:00|3942.9|3936.9|3935.9|3929.9|3942.9|3936.9|3925.9|3919.9|228
1686148800000|2023-06-07 14:40:00|3935.4|3929.4|3930.9|3924.9|3939.4|3933.4|3929.9|3923.9|159
1686149100000|2023-06-07 14:45:00|3930.4|3924.4|3931.9|3925.9|3934.9|3928.9|3924.4|3918.4|111
1686149400000|2023-06-07 14:50:00|3932.9|3926.9|3926.9|3920.9|3936.9|3930.9|3926.9|3920.9|65
1686149700000|2023-06-07 14:55:00|3925.9|3919.9|3935.4|3929.4|3936.9|3930.9|3924.4|3918.4|80
1686150000000|2023-06-07 15:00:00|3934.9|3928.9|3932.9|3926.9|3937.4|3931.4|3930.9|3924.9|30
1686150300000|2023-06-07 15:05:00|3932.4|3926.4|3937.4|3931.4|3937.4|3931.4|3930.9|3924.9|32
1686150600000|2023-06-07 15:10:00|3936.9|3930.9|3941.9|3935.9|3941.9|3935.9|3936.4|3930.4|63
1686150900000|2023-06-07 15:15:00|3940.9|3934.9|3938.9|3932.9|3942.9|3936.9|3937.9|3931.9|93
1686151200000|2023-06-07 15:20:00|3938.4|3932.4|3939.9|3933.9|3942.9|3936.9|3936.9|3930.9|15
1686151500000|2023-06-07 15:25:00|3940.4|3934.4|3945.9|3939.9|3947.4|3941.4|3939.9|3933.9|54
1686151800000|2023-06-07 15:30:00|3945.4|3939.4|3949.9|3943.9|3952.9|3946.9|3944.9|3938.9|40
1686152100000|2023-06-07 15:35:00|3949.4|3943.4|3940.9|3934.9|3949.9|3943.9|3940.9|3934.9|55
1686152400000|2023-06-07 15:40:00|3940.4|3934.4|3931.4|3925.4|3940.4|3934.4|3931.4|3925.4|90
1686152700000|2023-06-07 15:45:00|3930.9|3924.9|3934.9|3928.9|3935.9|3929.9|3930.9|3924.9|35
1686153000000|2023-06-07 15:50:00|3935.4|3929.4|3928.4|3922.4|3935.4|3929.4|3926.9|3920.9|69
1686153300000|2023-06-07 15:55:00|3928.9|3922.9|3930.9|3924.9|3931.9|3925.9|3924.9|3918.9|51
1686153600000|2023-06-07 16:00:00|3931.9|3925.9|3931.9|3925.9|3933.9|3927.9|3929.9|3923.9|108
1686153900000|2023-06-07 16:05:00|3931.4|3925.4|3930.9|3924.9|3932.9|3926.9|3928.9|3922.9|35
1686154200000|2023-06-07 16:10:00|3930.4|3924.4|3922.9|3916.9|3930.9|3924.9|3922.9|3916.9|250
1686154500000|2023-06-07 16:15:00|3923.4|3917.4|3914.9|3908.9|3923.4|3917.4|3913.9|3907.9|270
1686154800000|2023-06-07 16:20:00|3914.4|3908.4|3913.9|3907.9|3916.9|3910.9|3912.9|3906.9|101
1686155100000|2023-06-07 16:25:00|3912.9|3906.9|3906.4|3900.4|3913.4|3907.4|3905.9|3899.9|116
1686155400000|2023-06-07 16:30:00|3906.9|3900.9|3917.4|3911.4|3919.9|3913.9|3905.9|3899.9|54
1686155700000|2023-06-07 16:35:00|3916.9|3910.9|3912.9|3906.9|3918.4|3912.4|3910.4|3904.4|24
1686156000000|2023-06-07 16:40:00|3912.4|3906.4|3915.9|3909.9|3916.9|3910.9|3911.9|3905.9|18
1686156300000|2023-06-07 16:45:00|3915.4|3909.4|3918.9|3912.9|3921.4|3915.4|3914.9|3908.9|35
1686156600000|2023-06-07 16:50:00|3918.4|3912.4|3912.9|3906.9|3920.9|3914.9|3912.9|3906.9|50
1686156900000|2023-06-07 16:55:00|3913.4|3907.4|3913.9|3907.9|3916.9|3910.9|3912.9|3906.9|21
1686157200000|2023-06-07 17:00:00|3913.4|3907.4|3908.9|3902.9|3913.4|3907.4|3908.9|3902.9|85
1686157500000|2023-06-07 17:05:00|3908.4|3902.4|3913.9|3907.9|3913.9|3907.9|3906.9|3900.9|41
1686157800000|2023-06-07 17:10:00|3914.4|3908.4|3908.9|3902.9|3915.4|3909.4|3908.9|3902.9|9
1686158100000|2023-06-07 17:15:00|3908.4|3902.4|3904.9|3898.9|3909.9|3903.9|3904.4|3898.4|21
1686158400000|2023-06-07 17:20:00|3904.4|3898.4|3904.4|3898.4|3905.9|3899.9|3901.9|3895.9|49
1686158700000|2023-06-07 17:25:00|3903.9|3897.9|3903.4|3897.4|3905.9|3899.9|3903.4|3897.4|30
1686159000000|2023-06-07 17:30:00|3903.9|3897.9|3900.9|3894.9|3903.9|3897.9|3899.9|3893.9|31
1686159300000|2023-06-07 17:35:00|3901.4|3895.4|3899.9|3893.9|3903.9|3897.9|3899.9|3893.9|29
1686159600000|2023-06-07 17:40:00|3899.4|3893.4|3902.9|3896.9|3902.9|3896.9|3898.9|3892.9|26
1686159900000|2023-06-07 17:45:00|3903.9|3897.9|3902.9|3896.9|3904.9|3898.9|3901.4|3895.4|16
1686160200000|2023-06-07 17:50:00|3902.4|3896.4|3903.9|3897.9|3903.9|3897.9|3901.4|3895.4|11
1686160500000|2023-06-07 17:55:00|3904.9|3898.9|3908.4|3902.4|3909.9|3903.9|3904.4|3898.4|64
1686160800000|2023-06-07 18:00:00|3908.9|3902.9|3909.9|3903.9|3911.9|3905.9|3908.4|3902.4|25
1686161100000|2023-06-07 18:05:00|3910.4|3904.4|3910.9|3904.9|3911.9|3905.9|3910.4|3904.4|18
1686161400000|2023-06-07 18:10:00|3910.4|3904.4|3908.9|3902.9|3910.4|3904.4|3905.9|3899.9|19
1686161700000|2023-06-07 18:15:00|3907.9|3901.9|3908.9|3902.9|3909.9|3903.9|3907.9|3901.9|71
1686162000000|2023-06-07 18:20:00|3909.9|3903.9|3909.9|3903.9|3910.9|3904.9|3908.9|3902.9|24
1686162300000|2023-06-07 18:25:00|3908.9|3902.9|3908.9|3902.9|3909.9|3903.9|3906.4|3900.4|15
1686162600000|2023-06-07 18:30:00|3908.4|3902.4|3904.9|3898.9|3908.9|3902.9|3903.9|3897.9|6
1686162900000|2023-06-07 18:35:00|3905.4|3899.4|3902.9|3896.9|3905.4|3899.4|3901.4|3895.4|12
1686163200000|2023-06-07 18:40:00|3902.4|3896.4|3901.9|3895.9|3903.9|3897.9|3900.9|3894.9|38
1686163500000|2023-06-07 18:45:00|3900.9|3894.9|3907.4|3901.4|3907.9|3901.9|3900.9|3894.9|26
1686163800000|2023-06-07 18:50:00|3906.9|3900.9|3911.9|3905.9|3913.4|3907.4|3904.9|3898.9|64
1686164100000|2023-06-07 18:55:00|3912.4|3906.4|3912.6|3903.6|3914.4|3908.4|3911.9|3903.6|53
1686164400000|2023-06-07 19:00:00|3912|3903|3912|3903|3913.4|3904.4|3911.3|3902.3|0
1686164700000|2023-06-07 19:05:00|3912.1|3903.1|3911.7|3902.7|3912.3|3903.3|3911|3902|0
1686165000000|2023-06-07 19:10:00|3911.6|3902.6|3905.3|3896.3|3911.7|3902.7|3904.4|3895.4|0
1686165300000|2023-06-07 19:15:00|3905.4|3896.4|3904.5|3895.5|3907.1|3898.1|3904.3|3895.3|0
1686165600000|2023-06-07 19:20:00|3904.6|3895.6|3905.9|3896.9|3908.2|3899.2|3904.6|3895.6|0
1686165900000|2023-06-07 19:25:00|3905.8|3896.8|3905.8|3896.8|3905.8|3896.8|3903.3|3894.3|0
1686166200000|2023-06-07 19:30:00|3905.7|3896.7|3904.2|3895.2|3906.8|3897.8|3904.2|3895.2|0
1686166500000|2023-06-07 19:35:00|3904.3|3895.3|3904.3|3895.3|3905.2|3896.2|3903.7|3894.7|0
1686166800000|2023-06-07 19:40:00|3904.4|3895.4|3907|3898|3907.1|3898.1|3902.7|3893.7|0
1686167100000|2023-06-07 19:45:00|3906.9|3897.9|3905.7|3896.7|3907|3898|3903.6|3894.6|0
1686167400000|2023-06-07 19:50:00|3905.8|3896.8|3904.9|3895.9|3908.3|3899.3|3904.7|3895.7|0
1686167700000|2023-06-07 19:55:00|3904.8|3895.8|3908.1|3899.1|3908.4|3899.4|3904.3|3895.3|0
1686168000000|2023-06-07 20:00:00|3908.2|3899.2|3908.3|3899.3|3908.8|3899.8|3906.9|3897.9|0
1686168300000|2023-06-07 20:05:00|3908.1|3899.1|3908.1|3899.1|3908.4|3899.4|3907.5|3898.5|0
1686168600000|2023-06-07 20:10:00|3908.2|3899.2|3905.7|3896.7|3908.3|3899.3|3905.3|3896.3|0
1686168900000|2023-06-07 20:15:00|3905.5|3896.5|3904.6|3895.6|3905.7|3896.7|3904.6|3895.6|0
1686169200000|2023-06-07 20:20:00|3904.7|3895.7|3905.7|3896.7|3905.7|3896.7|3904.7|3895.7|0
1686169500000|2023-06-07 20:25:00|3905.5|3896.5|3906.3|3897.3|3906.4|3897.4|3905.3|3896.3|0
1686169800000|2023-06-07 20:30:00|3906.4|3897.4|3905.7|3896.7|3906.4|3897.4|3905.5|3896.5|0
1686170100000|2023-06-07 20:35:00|3905.9|3896.9|3905.7|3896.7|3905.9|3896.9|3905.7|3896.7|0
1686170400000|2023-06-07 20:40:00|3905.9|3896.9|3906|3897|3906.1|3897.1|3905.9|3896.9|0
1686170700000|2023-06-07 20:45:00|3906.1|3897.1|3906.3|3897.3|3906.4|3897.4|3905.9|3896.9|0
1686171000000|2023-06-07 20:50:00|3906.1|3897.1|3905.9|3896.9|3906.2|3897.2|3905.9|3896.9|0
1686171300000|2023-06-07 20:55:00|3905.7|3896.7|3905.3|3896.3|3905.8|3896.8|3904.9|3895.9|0
1686171600000|2023-06-07 21:00:00|3905.2|3896.2|3904.6|3895.6|3905.4|3896.4|3904.2|3895.2|0
1686171900000|2023-06-07 21:05:00|3904.5|3895.5|3904.3|3895.3|3905.1|3896.1|3904|3895|0
1686172200000|2023-06-07 21:10:00|3904.6|3895.6|3904.5|3895.5|3904.8|3895.8|3904.2|3895.2|0
1686172500000|2023-06-07 21:15:00|3904.7|3895.7|3904.4|3895.4|3904.7|3895.7|3904.4|3895.4|0
1686172800000|2023-06-07 21:20:00|3904.5|3895.5|3905.7|3896.7|3905.7|3896.7|3904.5|3895.5|0
1686173100000|2023-06-07 21:25:00|3905.8|3896.8|3905.7|3896.7|3905.8|3896.8|3905.6|3896.6|0
1686173400000|2023-06-07 21:30:00|3905.6|3896.6|3905.7|3896.7|3905.7|3896.7|3905.6|3896.6|0
1686173700000|2023-06-07 21:35:00|3905.8|3896.8|3905.7|3896.7|3905.8|3896.8|3905.7|3896.7|0
1686174000000|2023-06-07 21:40:00|3905.8|3896.8|3905.6|3896.6|3905.8|3896.8|3905.5|3896.5|0
1686174300000|2023-06-07 21:45:00|3905.7|3896.7|3905.7|3896.7|3905.7|3896.7|3905.6|3896.6|0
1686174600000|2023-06-07 21:50:00|3905.6|3896.6|3905.7|3896.7|3905.7|3896.7|3905.5|3896.5|0
1686174900000|2023-06-07 21:55:00|3905.6|3896.6|3905.6|3896.6|3905.6|3896.6|3905.5|3896.5|0
1686175200000|2023-06-07 22:00:00|3905.4|3896.4|3905.9|3896.9|3906.6|3897.6|3905.1|3896.1|0
1686175500000|2023-06-07 22:05:00|3906.1|3897.1|3905.9|3896.9|3906.3|3897.3|3905.7|3896.7|0
1686175800000|2023-06-07 22:10:00|3906.1|3897.1|3908.1|3899.1|3908.3|3899.3|3905.9|3896.9|0
1686176100000|2023-06-07 22:15:00|3907.8|3898.8|3908.3|3899.3|3908.3|3899.3|3907.7|3898.7|0
1686176400000|2023-06-07 22:20:00|3908.1|3899.1|3908.3|3899.3|3908.5|3899.5|3907.9|3898.9|0
1686176700000|2023-06-07 22:25:00|3908.4|3899.4|3907.6|3898.6|3908.5|3899.5|3907|3898|0
1686177000000|2023-06-07 22:30:00|3907.4|3898.4|3907.2|3898.2|3907.6|3898.6|3907|3898|0
1686177300000|2023-06-07 22:35:00|3907.1|3898.1|3907|3898|3907.3|3898.3|3906.4|3897.4|0
1686177600000|2023-06-07 22:40:00|3907.1|3898.1|3905.9|3896.9|3907.2|3898.2|3905.9|3896.9|0
1686177900000|2023-06-07 22:45:00|3906|3897|3905.9|3896.9|3906.1|3897.1|3905.5|3896.5|0
1686178200000|2023-06-07 22:50:00|3906|3897|3906.4|3897.4|3906.4|3897.4|3905.7|3896.7|0
1686178500000|2023-06-07 22:55:00|3906.6|3897.6|3905.7|3896.7|3906.6|3897.6|3905.7|3896.7|0
1686178800000|2023-06-07 23:00:00|3905.6|3896.6|3906.2|3897.2|3906.6|3897.6|3905.6|3896.6|0
1686179100000|2023-06-07 23:05:00|3906.4|3897.4|3906|3897|3906.5|3897.5|3905.9|3896.9|0
1686179400000|2023-06-07 23:10:00|3906.1|3897.1|3906.2|3897.2|3906.4|3897.4|3905.9|3896.9|0
1686179700000|2023-06-07 23:15:00|3906.3|3897.3|3905.7|3896.7|3906.4|3897.4|3905.7|3896.7|0
1686180000000|2023-06-07 23:20:00|3905.6|3896.6|3905.7|3896.7|3905.9|3896.9|3905.3|3896.3|0
1686180300000|2023-06-07 23:25:00|3905.6|3896.6|3905.5|3896.5|3905.7|3896.7|3905.5|3896.5|0
1686180600000|2023-06-07 23:30:00|3905.6|3896.6|3906.1|3897.1|3906.3|3897.3|3905.5|3896.5|0
1686180900000|2023-06-07 23:35:00|3905.9|3896.9|3905.9|3896.9|3906.3|3897.3|3905.9|3896.9|0
1686181200000|2023-06-07 23:40:00|3905.8|3896.8|3905.3|3896.3|3905.8|3896.8|3905.2|3896.2|0
1686181500000|2023-06-07 23:45:00|3905.5|3896.5|3903.3|3894.3|3905.5|3896.5|3902.8|3893.8|0
1686181800000|2023-06-07 23:50:00|3903.2|3894.2|3900.4|3891.4|3903.5|3894.5|3899|3890|0
1686182100000|2023-06-07 23:55:00|3900.6|3891.6|3900.6|3891.6|3900.6|3891.6|3900.1|3891.1|0
1686182400000|2023-06-08 00:00:00|3900.4|3891.4|3901.5|3892.5|3901.5|3892.5|3900.4|3891.4|0
1686182700000|2023-06-08 00:05:00|3901.2|3892.2|3900.3|3891.3|3901.3|3892.3|3899.5|3890.5|0
1686183000000|2023-06-08 00:10:00|3900.4|3891.4|3900.7|3891.7|3900.9|3891.9|3900.1|3891.1|0
1686183300000|2023-06-08 00:15:00|3900.5|3891.5|3900.1|3891.1|3900.8|3891.8|3899.6|3890.6|0
1686183600000|2023-06-08 00:20:00|3900|3891|3900.4|3891.4|3900.7|3891.7|3899.8|3890.8|0
1686183900000|2023-06-08 00:25:00|3900.3|3891.3|3900.4|3891.4|3900.8|3891.8|3900.1|3891.1|0
1686184200000|2023-06-08 00:30:00|3900.6|3891.6|3901.6|3892.6|3901.8|3892.8|3900.6|3891.6|0
1686184500000|2023-06-08 00:35:00|3901.5|3892.5|3899.3|3890.3|3901.5|3892.5|3898.1|3889.1|0
1686184800000|2023-06-08 00:40:00|3899.4|3890.4|3899.6|3890.6|3900|3891|3899.3|3890.3|0
1686185100000|2023-06-08 00:45:00|3899.4|3890.4|3899.4|3890.4|3899.6|3890.6|3899.4|3890.4|0
1686185400000|2023-06-08 00:50:00|3899.3|3890.3|3899.2|3890.2|3899.5|3890.5|3898.9|3889.9|0
1686185700000|2023-06-08 00:55:00|3899.3|3890.3|3899.8|3890.8|3900|3891|3899.3|3890.3|0
1686186000000|2023-06-08 01:00:00|3899.7|3890.7|3900.7|3891.7|3900.8|3891.8|3899.7|3890.7|0
1686186300000|2023-06-08 01:05:00|3900.6|3891.6|3900.8|3891.8|3900.9|3891.9|3900.5|3891.5|0
1686186600000|2023-06-08 01:10:00|3901|3892|3900.8|3891.8|3901.2|3892.2|3900.8|3891.8|0
1686186900000|2023-06-08 01:15:00|3900.7|3891.7|3905.9|3901.9|3913.9|3909.9|3900.7|3891.7|265
1686187200000|2023-06-08 01:20:00|3905.4|3901.4|3908.4|3904.4|3913.9|3909.9|3903.9|3899.9|376
1686187500000|2023-06-08 01:25:00|3907.9|3903.9|3913.9|3909.9|3915.9|3911.9|3907.9|3903.9|407
1686187800000|2023-06-08 01:30:00|3913.4|3909.4|3901.9|3897.9|3913.9|3909.9|3888.9|3884.9|2203
1686188100000|2023-06-08 01:35:00|3901.4|3897.4|3874.9|3870.9|3904.9|3900.9|3874.9|3870.9|1500
1686188400000|2023-06-08 01:40:00|3875.9|3871.9|3871.9|3867.9|3886.9|3882.9|3870.9|3866.9|1778
1686188700000|2023-06-08 01:45:00|3872.9|3868.9|3854.9|3850.9|3874.4|3870.4|3850.9|3846.9|2441
1686189000000|2023-06-08 01:50:00|3855.9|3851.9|3855.2|3851.2|3859.9|3855.9|3847.9|3843.9|1677
1686189300000|2023-06-08 01:55:00|3854.2|3850.2|3860.2|3856.2|3868.2|3864.2|3853.2|3849.2|1954
1686189600000|2023-06-08 02:00:00|3861.2|3857.2|3868.2|3864.2|3870.2|3866.2|3850.2|3846.2|1394
1686189900000|2023-06-08 02:05:00|3869.2|3865.2|3860.2|3856.2|3871.2|3867.2|3857.2|3853.2|1148
1686190200000|2023-06-08 02:10:00|3859.7|3855.7|3863.2|3859.2|3871.7|3867.7|3855.2|3851.2|1120
1686190500000|2023-06-08 02:15:00|3863.7|3859.7|3866.2|3862.2|3873.2|3869.2|3854.2|3850.2|1138
1686190800000|2023-06-08 02:20:00|3866.7|3862.7|3879.7|3875.7|3883.2|3879.2|3866.7|3862.7|1459
1686191100000|2023-06-08 02:25:00|3879.2|3875.2|3873.7|3869.7|3881.2|3877.2|3868.7|3864.7|822
1686191400000|2023-06-08 02:30:00|3874.2|3870.2|3870.2|3866.2|3874.2|3870.2|3863.2|3859.2|855
1686191700000|2023-06-08 02:35:00|3871.2|3867.2|3869.2|3865.2|3874.2|3870.2|3864.2|3860.2|649
1686192000000|2023-06-08 02:40:00|3868.2|3864.2|3869.2|3865.2|3873.2|3869.2|3866.2|3862.2|725
1686192300000|2023-06-08 02:45:00|3869.7|3865.7|3877.7|3873.7|3880.2|3876.2|3867.2|3863.2|784
1686192600000|2023-06-08 02:50:00|3877.2|3873.2|3873.7|3869.7|3885.2|3881.2|3873.2|3869.2|1113
1686192900000|2023-06-08 02:55:00|3873.2|3869.2|3873.2|3869.2|3877.2|3873.2|3872.2|3868.2|480
1686193200000|2023-06-08 03:00:00|3872.7|3868.7|3878.2|3874.2|3881.2|3877.2|3871.2|3867.2|563
1686193500000|2023-06-08 03:05:00|3879.2|3875.2|3875.2|3871.2|3887.2|3883.2|3875.2|3871.2|909
1686193800000|2023-06-08 03:10:00|3874.7|3870.7|3881.2|3877.2|3884.7|3880.7|3873.7|3869.7|725
1686194100000|2023-06-08 03:15:00|3881.7|3877.7|3878.2|3874.2|3884.2|3880.2|3875.2|3871.2|503
1686194400000|2023-06-08 03:20:00|3877.7|3873.7|3874.2|3870.2|3884.2|3880.2|3874.2|3870.2|490
1686194700000|2023-06-08 03:25:00|3874.7|3870.7|3870.7|3866.7|3878.2|3874.2|3869.2|3865.2|541
1686195000000|2023-06-08 03:30:00|3871.2|3867.2|3865.2|3861.2|3871.2|3867.2|3863.2|3859.2|459
1686195300000|2023-06-08 03:35:00|3865.7|3861.7|3862.2|3858.2|3867.2|3863.2|3861.7|3857.7|363
1686195600000|2023-06-08 03:40:00|3861.7|3857.7|3862.2|3858.2|3863.2|3859.2|3860.2|3856.2|365
1686195900000|2023-06-08 03:45:00|3862.7|3858.7|3861.2|3857.2|3865.2|3861.2|3861.2|3857.2|262
1686196200000|2023-06-08 03:50:00|3861.7|3857.7|3863.2|3859.2|3863.7|3859.7|3861.2|3857.2|313
1686196500000|2023-06-08 03:55:00|3863.7|3859.7|3867.7|3863.7|3869.2|3865.2|3863.2|3859.2|254
1686196800000|2023-06-08 04:00:00|3871.4|3862.4|3869.9|3860.9|3871.5|3862.5|3869.5|3860.5|0
1686197100000|2023-06-08 04:05:00|3870|3861|3868.2|3859.2|3870|3861|3868.2|3859.2|0
1686197400000|2023-06-08 04:10:00|3868.1|3859.1|3869.1|3860.1|3869.1|3860.1|3867.8|3858.8|0
1686197700000|2023-06-08 04:15:00|3868.9|3859.9|3869.5|3860.5|3869.9|3860.9|3868.7|3859.7|0
1686198000000|2023-06-08 04:20:00|3869.6|3860.6|3869.8|3860.8|3869.9|3860.9|3869.4|3860.4|0
1686198300000|2023-06-08 04:25:00|3869.7|3860.7|3869.4|3860.4|3869.8|3860.8|3869.3|3860.3|0
1686198600000|2023-06-08 04:30:00|3869.5|3860.5|3868.7|3859.7|3869.5|3860.5|3868.6|3859.6|0
1686198900000|2023-06-08 04:35:00|3868.8|3859.8|3867.3|3858.3|3869|3860|3867|3858|0
1686199200000|2023-06-08 04:40:00|3867.2|3858.2|3866.9|3857.9|3868.2|3859.2|3866.7|3857.7|0
1686199500000|2023-06-08 04:45:00|3866.7|3857.7|3866.9|3857.9|3867.3|3858.3|3866.1|3857.1|0
1686199800000|2023-06-08 04:50:00|3866.8|3857.8|3866.6|3857.6|3866.9|3857.9|3866.1|3857.1|0
1686200100000|2023-06-08 04:55:00|3866.8|3857.8|3867.7|3858.7|3867.8|3858.8|3866.6|3857.6|9
1686200400000|2023-06-08 05:00:00|3865.7|3863.7|3860.7|3856.7|3866.2|3863.7|3859.2|3855.2|866
1686200700000|2023-06-08 05:05:00|3861.2|3857.2|3863.2|3859.2|3865.7|3861.7|3858.2|3854.2|384
1686201000000|2023-06-08 05:10:00|3862.7|3858.7|3866.2|3862.2|3867.2|3863.2|3860.2|3856.2|345
1686201300000|2023-06-08 05:15:00|3865.7|3861.7|3876.2|3872.2|3880.2|3876.2|3863.2|3859.2|855
1686201600000|2023-06-08 05:20:00|3875.7|3871.7|3873.2|3869.2|3877.2|3873.2|3869.2|3865.2|433
1686201900000|2023-06-08 05:25:00|3873.7|3869.7|3889.2|3885.2|3891.2|3887.2|3869.2|3865.2|762
1686202200000|2023-06-08 05:30:00|3890.2|3886.2|3903.7|3899.7|3905.2|3901.2|3887.2|3883.2|1511
1686202500000|2023-06-08 05:35:00|3903.2|3899.2|3897.2|3893.2|3911.2|3907.2|3896.2|3892.2|1355
1686202800000|2023-06-08 05:40:00|3897.7|3893.7|3891.2|3887.2|3906.2|3902.2|3891.2|3887.2|743
1686203100000|2023-06-08 05:45:00|3890.2|3886.2|3883.7|3879.7|3896.2|3892.2|3883.7|3879.7|1020
1686203400000|2023-06-08 05:50:00|3883.2|3879.2|3884.2|3880.2|3890.2|3886.2|3883.2|3879.2|478
1686203700000|2023-06-08 05:55:00|3883.7|3879.7|3886.2|3882.2|3888.2|3884.2|3881.2|3877.2|508
1686204000000|2023-06-08 06:00:00|3885.2|3881.2|3887.7|3883.7|3889.2|3885.2|3882.2|3878.2|334
1686204300000|2023-06-08 06:05:00|3887.2|3883.2|3881.2|3877.2|3890.2|3886.2|3881.2|3877.2|509
1686204600000|2023-06-08 06:10:00|3880.2|3876.2|3882.2|3878.2|3883.2|3879.2|3878.2|3874.2|676
1686204900000|2023-06-08 06:15:00|3881.2|3877.2|3879.7|3875.7|3882.2|3878.2|3877.2|3873.2|624
1686205200000|2023-06-08 06:20:00|3880.2|3876.2|3870.2|3866.2|3880.2|3876.2|3870.2|3866.2|609
1686205500000|2023-06-08 06:25:00|3869.7|3865.7|3877.2|3873.2|3877.2|3873.2|3868.2|3864.2|478
1686205800000|2023-06-08 06:30:00|3876.7|3872.7|3877.2|3873.2|3883.2|3879.2|3874.2|3870.2|537
1686206100000|2023-06-08 06:35:00|3878.2|3874.2|3879.7|3875.7|3882.2|3878.2|3874.2|3870.2|248
1686206400000|2023-06-08 06:40:00|3879.2|3875.2|3884.2|3880.2|3886.2|3882.2|3879.2|3875.2|329
1686206700000|2023-06-08 06:45:00|3883.2|3879.2|3886.2|3882.2|3889.2|3885.2|3882.2|3878.2|606
1686207000000|2023-06-08 06:50:00|3885.7|3881.7|3887.2|3883.2|3891.2|3887.2|3883.2|3879.2|613
1686207300000|2023-06-08 06:55:00|3887.7|3883.7|3884.2|3880.2|3888.2|3884.2|3882.7|3878.7|404
1686207600000|2023-06-08 07:00:00|3885.2|3881.2|3881.2|3877.2|3885.7|3881.7|3876.2|3872.2|526
1686207900000|2023-06-08 07:05:00|3882.2|3878.2|3891.2|3887.2|3895.2|3891.2|3881.2|3877.2|479
1686208200000|2023-06-08 07:10:00|3890.2|3886.2|3891.2|3887.2|3892.2|3888.2|3885.2|3881.2|718
1686208500000|2023-06-08 07:15:00|3890.7|3886.7|3884.2|3880.2|3893.2|3889.2|3883.7|3879.7|363
1686208800000|2023-06-08 07:20:00|3883.7|3879.7|3888.2|3884.2|3889.2|3885.2|3882.2|3878.2|898
1686209100000|2023-06-08 07:25:00|3888.7|3884.7|3886.2|3882.2|3891.2|3887.2|3885.2|3881.2|774
1686209400000|2023-06-08 07:30:00|3885.2|3881.2|3884.7|3880.7|3889.2|3885.2|3883.2|3879.2|1070
1686209700000|2023-06-08 07:35:00|3884.2|3880.2|3884.2|3880.2|3886.2|3882.2|3881.2|3877.2|1101
1686210000000|2023-06-08 07:40:00|3884.7|3880.7|3884.2|3880.2|3887.2|3883.2|3882.2|3878.2|1094
1686210300000|2023-06-08 07:45:00|3883.7|3879.7|3886.2|3882.2|3886.2|3882.2|3882.7|3878.7|587
1686210600000|2023-06-08 07:50:00|3885.2|3881.2|3881.2|3877.2|3885.2|3881.2|3879.2|3875.2|726
1686210900000|2023-06-08 07:55:00|3880.2|3876.2|3882.2|3878.2|3882.7|3878.7|3879.2|3875.2|822
1686211200000|2023-06-08 08:00:00|3881.2|3877.2|3886.2|3882.2|3890.2|3886.2|3880.2|3876.2|903
1686211500000|2023-06-08 08:05:00|3885.7|3881.7|3895.2|3891.2|3899.2|3895.2|3884.7|3880.7|1843
1686211800000|2023-06-08 08:10:00|3896.2|3892.2|3885.2|3881.2|3897.2|3893.2|3884.2|3880.2|1159
1686212100000|2023-06-08 08:15:00|3886.2|3882.2|3894.2|3890.2|3894.2|3890.2|3886.2|3882.2|1936
1686212400000|2023-06-08 08:20:00|3893.2|3889.2|3894.2|3890.2|3895.7|3891.7|3891.2|3887.2|503
1686212700000|2023-06-08 08:25:00|3894.7|3890.7|3894.7|3890.7|3897.2|3893.2|3894.2|3890.2|411
1686213000000|2023-06-08 08:30:00|3897.7|3888.7|3898.8|3889.8|3899.1|3890.1|3897.7|3888.7|0
1686213300000|2023-06-08 08:35:00|3898.9|3889.9|3902.4|3893.4|3903.3|3894.3|3898.3|3889.3|0
1686213600000|2023-06-08 08:40:00|3902.6|3893.6|3904.7|3895.7|3904.8|3895.8|3902.6|3893.6|0
1686213900000|2023-06-08 08:45:00|3904.8|3895.8|3902.5|3893.5|3904.8|3895.8|3902.3|3893.3|0
1686214200000|2023-06-08 08:50:00|3902.6|3893.6|3902.3|3893.3|3903.2|3894.2|3902.2|3893.2|0
1686214500000|2023-06-08 08:55:00|3902.2|3893.2|3903.2|3894.2|3903.4|3894.4|3902.2|3893.2|0
1686214800000|2023-06-08 09:00:00|3903.3|3894.3|3902.9|3893.9|3903.7|3894.7|3902.5|3893.5|0
1686215100000|2023-06-08 09:05:00|3902.7|3893.7|3903|3894|3903.4|3894.4|3902.7|3893.7|0
1686215400000|2023-06-08 09:10:00|3902.9|3893.9|3903.6|3894.6|3904|3895|3902.8|3893.8|0
1686215700000|2023-06-08 09:15:00|3903.5|3894.5|3891.7|3883.7|3903.5|3894.5|3890.7|3881.7|10
1686216000000|2023-06-08 09:20:00|3890.7|3882.7|3895.7|3887.7|3896.7|3889.7|3889.7|3882.7|15
1686216300000|2023-06-08 09:25:00|3894.7|3888.7|3891.7|3883.7|3895.7|3888.7|3890.7|3883.7|7
1686216600000|2023-06-08 09:30:00|3890.7|3884.7|3890.7|3882.7|3894.7|3887.7|3889.7|3881.7|36
1686216900000|2023-06-08 09:35:00|3889.7|3881.7|3890.7|3883.7|3890.7|3883.7|3888.7|3880.7|44
1686217200000|2023-06-08 09:40:00|3889.7|3882.7|3891.7|3883.7|3892.7|3884.7|3889.7|3882.7|56
1686217500000|2023-06-08 09:45:00|3890.7|3884.7|3891.7|3883.7|3895.7|3888.7|3890.7|3883.7|61
1686217800000|2023-06-08 09:50:00|3892.7|3884.7|3894.7|3886.7|3894.7|3886.7|3891.7|3883.7|61
1686218100000|2023-06-08 09:55:00|3893.7|3885.7|3891.7|3883.7|3894.7|3887.7|3890.7|3883.7|50
1686218400000|2023-06-08 10:00:00|3890.7|3882.7|3890.7|3883.7|3892.7|3884.7|3887.7|3880.7|56
1686218700000|2023-06-08 10:05:00|3891.7|3884.7|3892.7|3885.7|3895.7|3887.7|3890.7|3883.7|83
1686219000000|2023-06-08 10:10:00|3893.7|3886.7|3894.7|3886.7|3894.7|3887.7|3891.7|3884.7|56
1686219300000|2023-06-08 10:15:00|3893.7|3885.7|3893.7|3885.7|3895.7|3887.7|3891.7|3884.7|72
1686219600000|2023-06-08 10:20:00|3892.7|3886.7|3892.7|3884.7|3893.7|3886.7|3891.7|3884.7|69
1686219900000|2023-06-08 10:25:00|3891.7|3885.7|3892.7|3885.7|3896.7|3888.7|3891.7|3885.7|57
1686220200000|2023-06-08 10:30:00|3893.7|3884.7|3895.7|3888.7|3897.7|3890.7|3892.7|3884.7|57
1686220500000|2023-06-08 10:35:00|3896.7|3887.7|3894.7|3886.7|3896.7|3888.7|3893.7|3886.7|41
1686220800000|2023-06-08 10:40:00|3893.7|3887.7|3891.7|3884.7|3894.7|3887.7|3890.7|3883.7|86
1686221100000|2023-06-08 10:45:00|3892.7|3885.7|3891.7|3883.7|3892.7|3885.7|3890.7|3883.7|41
1686221400000|2023-06-08 10:50:00|3890.7|3884.7|3889.7|3881.7|3891.7|3884.7|3886.7|3879.7|64
1686221700000|2023-06-08 10:55:00|3888.7|3882.7|3886.7|3878.7|3889.7|3882.7|3886.7|3878.7|46
1686222000000|2023-06-08 11:00:00|3885.7|3879.7|3884.7|3877.7|3887.7|3879.7|3884.7|3877.7|50
1686222300000|2023-06-08 11:05:00|3883.7|3876.7|3880.7|3873.7|3884.7|3876.7|3879.7|3872.7|25
1686222600000|2023-06-08 11:10:00|3881.7|3872.7|3882.7|3875.7|3883.7|3875.7|3880.7|3872.7|7
1686222900000|2023-06-08 11:15:00|3883.7|3876.7|3882.7|3874.7|3884.7|3876.7|3881.7|3874.7|3
1686223200000|2023-06-08 11:20:00|3881.7|3873.7|3880.7|3872.7|3882.7|3874.7|3879.7|3872.7|16
1686223500000|2023-06-08 11:25:00|3881.7|3873.7|3879.7|3871.7|3881.7|3873.7|3878.7|3871.7|12
1686223800000|2023-06-08 11:30:00|3878.7|3872.7|3878.7|3871.7|3879.7|3872.7|3877.7|3870.7|15
1686224100000|2023-06-08 11:35:00|3879.7|3872.7|3881.7|3874.7|3881.7|3874.7|3874.7|3867.7|30
1686224400000|2023-06-08 11:40:00|3880.7|3873.7|3879.7|3872.7|3881.7|3874.7|3877.7|3870.7|28
1686224700000|2023-06-08 11:45:00|3880.7|3873.7|3881.7|3873.7|3881.7|3874.7|3879.7|3871.7|14
1686225000000|2023-06-08 11:50:00|3880.7|3872.7|3883.7|3876.7|3885.7|3877.7|3880.7|3872.7|12
1686225300000|2023-06-08 11:55:00|3884.7|3877.7|3881.7|3874.7|3884.7|3877.7|3881.7|3874.7|6
1686225600000|2023-06-08 12:00:00|3882.7|3873.7|3884.7|3877.7|3885.7|3878.7|3882.7|3873.7|30
1686225900000|2023-06-08 12:05:00|3883.7|3876.7|3882.7|3874.7|3884.7|3877.7|3881.7|3874.7|5
1686226200000|2023-06-08 12:10:00|3881.7|3873.7|3880.7|3873.7|3882.7|3874.7|3879.7|3872.7|16
1686226500000|2023-06-08 12:15:00|3881.7|3872.7|3882.7|3874.7|3882.7|3874.7|3878.7|3871.7|24
1686226800000|2023-06-08 12:20:00|3881.7|3873.7|3881.7|3873.7|3881.7|3874.7|3879.7|3872.7|4
1686227100000|2023-06-08 12:25:00|3880.7|3874.7|3881.7|3873.7|3883.7|3876.7|3879.7|3872.7|5
1686227400000|2023-06-08 12:30:00|3886.7|3874.7|3890.7|3882.7|3893.7|3885.7|3882.7|3874.7|55
1686227700000|2023-06-08 12:35:00|3889.7|3883.7|3893.7|3886.7|3895.7|3888.7|3889.7|3882.7|48
1686228000000|2023-06-08 12:40:00|3894.7|3885.7|3890.7|3883.7|3894.7|3886.7|3890.7|3883.7|34
1686228300000|2023-06-08 12:45:00|3891.7|3884.7|3891.7|3883.7|3891.7|3884.7|3889.7|3882.7|14
1686228600000|2023-06-08 12:50:00|3892.7|3884.7|3893.7|3885.7|3894.7|3886.7|3890.7|3883.7|22
1686228900000|2023-06-08 12:55:00|3892.7|3884.7|3892.2|3886.2|3895.7|3887.7|3891.7|3884.7|4
1686229200000|2023-06-08 13:00:00|3892.7|3886.7|3892.2|3886.2|3894.7|3888.7|3891.7|3885.7|4
1686229500000|2023-06-08 13:05:00|3891.7|3885.7|3892.7|3886.7|3894.2|3888.2|3891.7|3885.7|4
1686229800000|2023-06-08 13:10:00|3892.2|3886.2|3893.2|3887.2|3894.2|3888.2|3891.7|3885.7|9
1686230100000|2023-06-08 13:15:00|3892.2|3886.2|3890.7|3884.7|3893.2|3887.2|3890.2|3884.2|3
1686230400000|2023-06-08 13:20:00|3890.2|3884.2|3892.2|3886.2|3892.2|3886.2|3889.2|3883.2|3
1686230700000|2023-06-08 13:25:00|3891.7|3885.7|3891.7|3885.7|3892.7|3886.7|3890.2|3884.2|9
1686231000000|2023-06-08 13:30:00|3890.7|3884.7|3904.2|3898.2|3916.7|3910.7|3890.7|3884.7|401
1686231300000|2023-06-08 13:35:00|3904.7|3898.7|3913.7|3907.7|3917.7|3911.7|3903.7|3897.7|212
1686231600000|2023-06-08 13:40:00|3913.2|3907.2|3920.7|3914.7|3922.2|3916.2|3909.7|3903.7|186
1686231900000|2023-06-08 13:45:00|3921.2|3915.2|3904.7|3898.7|3921.2|3915.2|3902.7|3896.7|132
1686232200000|2023-06-08 13:50:00|3905.2|3899.2|3904.2|3898.2|3915.2|3909.2|3903.2|3897.2|76
1686232500000|2023-06-08 13:55:00|3903.7|3897.7|3911.7|3905.7|3917.7|3911.7|3901.7|3895.7|48
1686232800000|2023-06-08 14:00:00|3910.7|3904.7|3917.2|3911.2|3918.2|3912.2|3910.7|3904.7|66
1686233100000|2023-06-08 14:05:00|3916.2|3910.2|3916.7|3910.7|3920.7|3914.7|3915.2|3909.2|112
1686233400000|2023-06-08 14:10:00|3917.2|3911.2|3917.2|3911.2|3917.2|3911.2|3912.2|3906.2|61
1686233700000|2023-06-08 14:15:00|3917.7|3911.7|3916.2|3910.2|3918.2|3912.2|3914.2|3908.2|36
1686234000000|2023-06-08 14:20:00|3915.7|3909.7|3916.2|3910.2|3917.2|3911.2|3911.2|3905.2|65
1686234300000|2023-06-08 14:25:00|3915.2|3909.2|3917.2|3911.2|3920.2|3914.2|3915.2|3909.2|66
1686234600000|2023-06-08 14:30:00|3917.7|3911.7|3918.2|3912.2|3923.2|3917.2|3917.2|3911.2|36
1686234900000|2023-06-08 14:35:00|3919.2|3913.2|3918.2|3912.2|3923.2|3917.2|3915.2|3909.2|52
1686235200000|2023-06-08 14:40:00|3918.7|3912.7|3920.7|3914.7|3922.2|3916.2|3918.2|3912.2|32
1686235500000|2023-06-08 14:45:00|3920.2|3914.2|3917.7|3911.7|3922.2|3916.2|3915.7|3909.7|35
1686235800000|2023-06-08 14:50:00|3917.2|3911.2|3921.2|3915.2|3923.7|3917.7|3917.2|3911.2|37
1686236100000|2023-06-08 14:55:00|3921.7|3915.7|3924.2|3918.2|3926.2|3920.2|3921.2|3915.2|91
1686236400000|2023-06-08 15:00:00|3924.7|3918.7|3925.2|3919.2|3929.2|3923.2|3923.2|3917.2|67
1686236700000|2023-06-08 15:05:00|3924.2|3918.2|3932.2|3926.2|3932.7|3926.7|3923.7|3917.7|101
1686237000000|2023-06-08 15:10:00|3932.7|3926.7|3930.2|3924.2|3933.2|3927.2|3927.2|3921.2|32
1686237300000|2023-06-08 15:15:00|3930.7|3924.7|3928.7|3922.7|3931.2|3925.2|3927.2|3921.2|27
1686237600000|2023-06-08 15:20:00|3929.2|3923.2|3932.2|3926.2|3933.2|3927.2|3929.2|3923.2|35
1686237900000|2023-06-08 15:25:00|3931.7|3925.7|3934.2|3928.2|3934.2|3928.2|3926.2|3920.2|18
1686238200000|2023-06-08 15:30:00|3933.7|3927.7|3935.2|3929.2|3937.2|3931.2|3933.7|3927.7|66
1686238500000|2023-06-08 15:35:00|3935.7|3929.7|3930.2|3924.2|3935.7|3929.7|3927.7|3921.7|49
1686238800000|2023-06-08 15:40:00|3931.2|3925.2|3931.2|3925.2|3933.7|3927.7|3931.2|3925.2|23
1686239100000|2023-06-08 15:45:00|3931.7|3925.7|3926.2|3920.2|3933.2|3927.2|3925.2|3919.2|39
1686239400000|2023-06-08 15:50:00|3926.7|3920.7|3933.2|3927.2|3933.2|3927.2|3926.7|3920.7|36
1686239700000|2023-06-08 15:55:00|3932.7|3926.7|3933.2|3927.2|3936.2|3930.2|3932.2|3926.2|69
1686240000000|2023-06-08 16:00:00|3934.2|3928.2|3927.2|3921.2|3934.2|3928.2|3927.2|3921.2|98
1686240300000|2023-06-08 16:05:00|3927.7|3921.7|3925.7|3919.7|3929.7|3923.7|3924.7|3918.7|69
1686240600000|2023-06-08 16:10:00|3925.2|3919.2|3930.2|3924.2|3931.2|3925.2|3925.2|3919.2|63
1686240900000|2023-06-08 16:15:00|3931.2|3925.2|3932.2|3926.2|3932.2|3926.2|3929.2|3923.2|68
1686241200000|2023-06-08 16:20:00|3932.7|3926.7|3935.2|3929.2|3936.2|3930.2|3932.2|3926.2|70
1686241500000|2023-06-08 16:25:00|3935.7|3929.7|3936.7|3930.7|3938.2|3932.2|3935.2|3929.2|102
1686241800000|2023-06-08 16:30:00|3936.2|3930.2|3933.2|3927.2|3936.2|3930.2|3932.2|3926.2|18
1686242100000|2023-06-08 16:35:00|3933.7|3927.7|3934.7|3928.7|3935.2|3929.2|3929.2|3923.2|42
1686242400000|2023-06-08 16:40:00|3934.2|3928.2|3938.7|3932.7|3938.7|3932.7|3931.2|3925.2|19
1686242700000|2023-06-08 16:45:00|3938.2|3932.2|3936.2|3930.2|3938.2|3932.2|3935.2|3929.2|29
1686243000000|2023-06-08 16:50:00|3935.7|3929.7|3936.2|3930.2|3937.2|3931.2|3934.2|3928.2|15
1686243300000|2023-06-08 16:55:00|3935.7|3929.7|3936.2|3930.2|3937.2|3931.2|3934.7|3928.7|13
1686243600000|2023-06-08 17:00:00|3936.7|3930.7|3938.2|3932.2|3938.7|3932.7|3936.2|3930.2|10
1686243900000|2023-06-08 17:05:00|3938.7|3932.7|3936.2|3930.2|3938.7|3932.7|3936.2|3930.2|8
1686244200000|2023-06-08 17:10:00|3936.7|3930.7|3935.2|3929.2|3937.2|3931.2|3933.2|3927.2|10
1686244500000|2023-06-08 17:15:00|3934.7|3928.7|3936.7|3930.7|3936.7|3930.7|3934.2|3928.2|9
1686244800000|2023-06-08 17:20:00|3936.2|3930.2|3933.7|3927.7|3936.7|3930.7|3933.2|3927.2|6
1686245100000|2023-06-08 17:25:00|3934.2|3928.2|3935.2|3929.2|3936.2|3930.2|3933.2|3927.2|2
1686245400000|2023-06-08 17:30:00|3935.7|3929.7|3933.2|3927.2|3937.2|3931.2|3932.7|3926.7|29
1686245700000|2023-06-08 17:35:00|3933.7|3927.7|3932.2|3926.2|3935.2|3929.2|3931.7|3925.7|4
1686246000000|2023-06-08 17:40:00|3931.7|3925.7|3930.2|3924.2|3932.2|3926.2|3929.2|3923.2|45
1686246300000|2023-06-08 17:45:00|3929.7|3923.7|3927.2|3921.2|3929.7|3923.7|3925.2|3919.2|21
1686246600000|2023-06-08 17:50:00|3927.7|3921.7|3929.2|3923.2|3930.2|3924.2|3927.2|3921.2|17
1686246900000|2023-06-08 17:55:00|3929.7|3923.7|3930.2|3924.2|3930.2|3924.2|3927.2|3921.2|11
1686247200000|2023-06-08 18:00:00|3929.7|3923.7|3929.2|3923.2|3930.2|3924.2|3928.7|3922.7|13
1686247500000|2023-06-08 18:05:00|3929.7|3923.7|3927.2|3921.2|3930.2|3924.2|3926.2|3920.2|7
1686247800000|2023-06-08 18:10:00|3926.7|3920.7|3929.2|3923.2|3929.7|3923.7|3925.2|3919.2|20
1686248100000|2023-06-08 18:15:00|3929.7|3923.7|3931.2|3925.2|3931.2|3925.2|3929.2|3923.2|2
1686248400000|2023-06-08 18:20:00|3932.2|3926.2|3933.2|3927.2|3934.2|3928.2|3932.2|3926.2|9
1686248700000|2023-06-08 18:25:00|3933.7|3927.7|3936.2|3930.2|3937.2|3931.2|3933.2|3927.2|25
1686249000000|2023-06-08 18:30:00|3935.2|3929.2|3935.2|3929.2|3937.2|3931.2|3934.7|3928.7|14
1686249300000|2023-06-08 18:35:00|3934.7|3928.7|3935.2|3929.2|3935.2|3929.2|3933.2|3927.2|8
1686249600000|2023-06-08 18:40:00|3935.7|3929.7|3937.7|3931.7|3938.2|3932.2|3935.2|3929.2|8
1686249900000|2023-06-08 18:45:00|3938.2|3932.2|3936.2|3930.2|3938.2|3932.2|3935.2|3929.2|10
1686250200000|2023-06-08 18:50:00|3935.7|3929.7|3932.2|3926.2|3935.7|3929.7|3930.7|3924.7|28
1686250500000|2023-06-08 18:55:00|3931.7|3925.7|3932.2|3923.2|3932.7|3926.7|3930.7|3923.2|31
1686250800000|2023-06-08 19:00:00|3932.3|3923.3|3931.6|3922.6|3932.9|3923.9|3931.6|3922.6|0
1686251100000|2023-06-08 19:05:00|3931.7|3922.7|3931.2|3922.2|3932.2|3923.2|3930.5|3921.5|0
1686251400000|2023-06-08 19:10:00|3931.3|3922.3|3929.7|3920.7|3931.4|3922.4|3929.6|3920.6|0
1686251700000|2023-06-08 19:15:00|3929.8|3920.8|3928.9|3919.9|3929.9|3920.9|3928.8|3919.8|0
1686252000000|2023-06-08 19:20:00|3929|3920|3929.9|3920.9|3930.4|3921.4|3928.9|3919.9|0
1686252300000|2023-06-08 19:25:00|3929.8|3920.8|3928.6|3919.6|3929.9|3920.9|3928.4|3919.4|0
1686252600000|2023-06-08 19:30:00|3928.5|3919.5|3926.1|3917.1|3928.5|3919.5|3926|3917|0
1686252900000|2023-06-08 19:35:00|3926|3917|3927.5|3918.5|3927.5|3918.5|3926|3917|0
1686253200000|2023-06-08 19:40:00|3927.4|3918.4|3927.6|3918.6|3927.6|3918.6|3926.6|3917.6|0
1686253500000|2023-06-08 19:45:00|3927.5|3918.5|3927.2|3918.2|3928.1|3919.1|3926.6|3917.6|0
1686253800000|2023-06-08 19:50:00|3927.3|3918.3|3925.8|3916.8|3927.5|3918.5|3925.3|3916.3|0
1686254100000|2023-06-08 19:55:00|3925.7|3916.7|3922.6|3913.6|3926.7|3917.7|3922.5|3913.5|0
1686254400000|2023-06-08 20:00:00|3922.4|3913.4|3920.7|3911.7|3922.4|3913.4|3920.7|3911.7|0
1686254700000|2023-06-08 20:05:00|3920.9|3911.9|3921.5|3912.5|3921.8|3912.8|3920.9|3911.9|0
1686255000000|2023-06-08 20:10:00|3921.3|3912.3|3921.3|3912.3|3921.5|3912.5|3920.5|3911.5|0
1686255300000|2023-06-08 20:15:00|3921.5|3912.5|3921.3|3912.3|3922.2|3913.2|3920.5|3911.5|0
1686255600000|2023-06-08 20:20:00|3921.1|3912.1|3920.9|3911.9|3921.5|3912.5|3920.7|3911.7|0
1686255900000|2023-06-08 20:25:00|3921|3912|3921.7|3912.7|3921.7|3912.7|3921|3912|0
1686256200000|2023-06-08 20:30:00|3921.8|3912.8|3922.8|3913.8|3923|3914|3921.8|3912.8|0
1686256500000|2023-06-08 20:35:00|3922.7|3913.7|3922.6|3913.6|3923|3914|3922.4|3913.4|0
1686256800000|2023-06-08 20:40:00|3922.4|3913.4|3923.1|3914.1|3923.1|3914.1|3922.4|3913.4|0
1686257100000|2023-06-08 20:45:00|3923|3914|3936.7|3927.7|3937.2|3928.2|3923|3914|0
1686257400000|2023-06-08 20:50:00|3936.6|3927.6|3935.9|3926.9|3936.8|3927.8|3935.3|3926.3|0
1686257700000|2023-06-08 20:55:00|3935.8|3926.8|3936|3927|3936.1|3927.1|3935.5|3926.5|0
1686258000000|2023-06-08 21:00:00|3935.9|3926.9|3935.8|3926.8|3936.3|3927.3|3935.7|3926.7|0
1686258300000|2023-06-08 21:05:00|3935.7|3926.7|3935.7|3926.7|3935.8|3926.8|3935.7|3926.7|0
1686258600000|2023-06-08 21:10:00|3935.8|3926.8|3935.7|3926.7|3935.8|3926.8|3935.7|3926.7|0
1686258900000|2023-06-08 21:15:00|3935.6|3926.6|3935.7|3926.7|3935.8|3926.8|3935.6|3926.6|0
1686259200000|2023-06-08 21:20:00|3935.8|3926.8|3934.4|3925.4|3935.8|3926.8|3934.4|3925.4|0
1686259500000|2023-06-08 21:25:00|3934.5|3925.5|3934.3|3925.3|3934.5|3925.5|3934.3|3925.3|0
1686259800000|2023-06-08 21:30:00|3934.4|3925.4|3934.3|3925.3|3934.4|3925.4|3934.3|3925.3|0
1686260100000|2023-06-08 21:35:00|3934.4|3925.4|3934.3|3925.3|3934.4|3925.4|3934.3|3925.3|0
1686260400000|2023-06-08 21:40:00|3934.4|3925.4|3934.7|3925.7|3934.7|3925.7|3934.3|3925.3|0
1686260700000|2023-06-08 21:45:00|3934.6|3925.6|3933.9|3924.9|3934.6|3925.6|3933.1|3924.1|0
1686261000000|2023-06-08 21:50:00|3933.8|3924.8|3933.8|3924.8|3933.9|3924.9|3933.6|3924.6|0
1686261300000|2023-06-08 21:55:00|3933.9|3924.9|3934.1|3925.1|3934.1|3925.1|3933.8|3924.8|0
1686261600000|2023-06-08 22:00:00|3934|3925|3932.7|3923.7|3934.1|3925.1|3932.7|3923.7|0
1686261900000|2023-06-08 22:05:00|3932.8|3923.8|3932.6|3923.6|3933.3|3924.3|3932.2|3923.2|0
1686262200000|2023-06-08 22:10:00|3932.7|3923.7|3932.6|3923.6|3933.1|3924.1|3932.6|3923.6|0
1686262500000|2023-06-08 22:15:00|3932.7|3923.7|3932.9|3923.9|3933.1|3924.1|3932.6|3923.6|0
1686262800000|2023-06-08 22:20:00|3932.8|3923.8|3932.9|3923.9|3933.1|3924.1|3932.6|3923.6|0
1686263100000|2023-06-08 22:25:00|3932.8|3923.8|3932.6|3923.6|3932.9|3923.9|3932.6|3923.6|0
1686263400000|2023-06-08 22:30:00|3932.7|3923.7|3933.3|3924.3|3933.3|3924.3|3932.7|3923.7|0
1686263700000|2023-06-08 22:35:00|3933.2|3924.2|3933.1|3924.1|3933.3|3924.3|3933.1|3924.1|0
1686264000000|2023-06-08 22:40:00|3933.2|3924.2|3933.1|3924.1|3933.3|3924.3|3933.1|3924.1|0
1686264300000|2023-06-08 22:45:00|3933|3924|3933.1|3924.1|3933.3|3924.3|3932.9|3923.9|0
1686264900000|2023-06-08 22:55:00|3933.2|3924.2|3933.4|3924.4|3933.4|3924.4|3933|3924|0
1686265200000|2023-06-08 23:00:00|3933.2|3924.2|3933.5|3924.5|3933.5|3924.5|3933.2|3924.2|0
1686265500000|2023-06-08 23:05:00|3933.7|3924.7|3933.4|3924.4|3933.7|3924.7|3933.2|3924.2|0
1686265800000|2023-06-08 23:10:00|3933.5|3924.5|3933|3924|3933.5|3924.5|3933|3924|0
1686266100000|2023-06-08 23:15:00|3933.1|3924.1|3933.5|3924.5|3933.5|3924.5|3933|3924|0
1686266400000|2023-06-08 23:20:00|3933.4|3924.4|3932.6|3923.6|3933.4|3924.4|3932.6|3923.6|0
1686266700000|2023-06-08 23:25:00|3932.8|3923.8|3933|3924|3933|3924|3932.8|3923.8|0
1686267000000|2023-06-08 23:30:00|3932.8|3923.8|3933.2|3924.2|3933.2|3924.2|3932.8|3923.8|0
1686267300000|2023-06-08 23:35:00|3933.1|3924.1|3933.3|3924.3|3933.3|3924.3|3933|3924|0
1686267600000|2023-06-08 23:40:00|3933.5|3924.5|3933.5|3924.5|3933.7|3924.7|3933.3|3924.3|0
1686267900000|2023-06-08 23:45:00|3933.4|3924.4|3933|3924|3933.4|3924.4|3932.8|3923.8|0
1686268200000|2023-06-08 23:50:00|3932.9|3923.9|3932.8|3923.8|3933|3924|3932.6|3923.6|0
1686268500000|2023-06-08 23:55:00|3933|3924|3932.4|3923.4|3933|3924|3932.2|3923.2|0
1686268800000|2023-06-09 00:00:00|3932.6|3923.6|3932.2|3923.2|3933|3924|3932|3923|0
1686269100000|2023-06-09 00:05:00|3932.4|3923.4|3931.3|3922.3|3932.4|3923.4|3930.2|3921.2|0
1686269400000|2023-06-09 00:10:00|3931.5|3922.5|3931.7|3922.7|3932|3923|3931.3|3922.3|0
1686269700000|2023-06-09 00:15:00|3931.5|3922.5|3931.9|3922.9|3931.9|3922.9|3930.8|3921.8|0
1686270000000|2023-06-09 00:20:00|3931.7|3922.7|3932.7|3923.7|3932.7|3923.7|3931.7|3922.7|0
1686270300000|2023-06-09 00:25:00|3932.5|3923.5|3931.9|3922.9|3932.7|3923.7|3931.7|3922.7|0
1686270600000|2023-06-09 00:30:00|3932|3923|3931.9|3922.9|3932.1|3923.1|3931.6|3922.6|0
1686270900000|2023-06-09 00:35:00|3931.8|3922.8|3932.5|3923.5|3932.7|3923.7|3931.6|3922.6|0
1686271200000|2023-06-09 00:40:00|3932.6|3923.6|3932.1|3923.1|3932.8|3923.8|3931.7|3922.7|0
1686271500000|2023-06-09 00:45:00|3931.9|3922.9|3931.8|3922.8|3931.9|3922.9|3931.4|3922.4|0
1686271800000|2023-06-09 00:50:00|3931.7|3922.7|3931.5|3922.5|3931.8|3922.8|3931.4|3922.4|0
1686272100000|2023-06-09 00:55:00|3931.7|3922.7|3931.5|3922.5|3931.7|3922.7|3931.1|3922.1|0
1686272400000|2023-06-09 01:00:00|3931.7|3922.7|3932.1|3923.1|3932.5|3923.5|3931.1|3922.1|0
1686272700000|2023-06-09 01:05:00|3932.3|3923.3|3933.3|3924.3|3933.4|3924.4|3931.9|3922.9|0
1686273000000|2023-06-09 01:10:00|3933.4|3924.4|3933.7|3924.7|3934|3925|3933.3|3924.3|0
1686273300000|2023-06-09 01:15:00|3928.2|3924.2|3918.2|3914.2|3930.2|3926.2|3917.2|3913.2|304
1686273600000|2023-06-09 01:20:00|3918.7|3914.7|3920.2|3916.2|3921.2|3917.2|3915.2|3911.2|251
1686273900000|2023-06-09 01:25:00|3919.7|3915.7|3919.2|3915.2|3923.2|3919.2|3918.2|3914.2|193
1686274200000|2023-06-09 01:30:00|3919.7|3915.7|3927.7|3923.7|3934.7|3930.7|3919.7|3915.7|1973
1686274500000|2023-06-09 01:35:00|3928.2|3924.2|3929.2|3925.2|3934.7|3930.7|3922.7|3918.7|930
1686274800000|2023-06-09 01:40:00|3928.7|3924.7|3912.2|3908.2|3930.2|3926.2|3905.2|3901.2|1518
1686275100000|2023-06-09 01:45:00|3913.2|3909.2|3915.7|3911.7|3919.2|3915.2|3907.7|3903.7|1274
1686275400000|2023-06-09 01:50:00|3916.2|3912.2|3912.2|3908.2|3925.7|3921.7|3911.2|3907.2|981
1686275700000|2023-06-09 01:55:00|3912.7|3908.7|3916.2|3912.2|3920.7|3916.7|3908.2|3904.2|1040
1686276000000|2023-06-09 02:00:00|3916.7|3912.7|3896.2|3892.2|3918.2|3914.2|3896.2|3892.2|1984
1686276300000|2023-06-09 02:05:00|3897.2|3893.2|3903.2|3899.2|3907.7|3903.7|3897.2|3893.2|1231
1686276600000|2023-06-09 02:10:00|3902.2|3898.2|3886.7|3882.7|3903.7|3899.7|3886.2|3882.2|1905
1686276900000|2023-06-09 02:15:00|3886.2|3882.2|3877.2|3873.2|3890.2|3886.2|3876.2|3872.2|1956
1686277200000|2023-06-09 02:20:00|3878.2|3874.2|3871.7|3867.7|3879.2|3875.2|3867.2|3863.2|1805
1686277500000|2023-06-09 02:25:00|3872.2|3868.2|3871.2|3867.2|3874.2|3870.2|3867.2|3863.2|769
1686277800000|2023-06-09 02:30:00|3870.7|3866.7|3873.6|3869.6|3874.6|3870.6|3861.6|3857.6|802
1686278100000|2023-06-09 02:35:00|3874.6|3870.6|3876.6|3872.6|3877.1|3873.1|3866.6|3862.6|639
1686278400000|2023-06-09 02:40:00|3877.6|3873.6|3878.6|3874.6|3881.6|3877.6|3875.6|3871.6|610
1686278700000|2023-06-09 02:45:00|3879.1|3875.1|3878.1|3874.1|3879.6|3875.6|3871.6|3867.6|672
1686279000000|2023-06-09 02:50:00|3878.6|3874.6|3877.6|3873.6|3879.1|3875.1|3869.6|3865.6|607
1686279300000|2023-06-09 02:55:00|3878.6|3874.6|3885.1|3881.1|3885.1|3881.1|3876.6|3872.6|388
1686279600000|2023-06-09 03:00:00|3884.6|3880.6|3887.6|3883.6|3887.6|3883.6|3880.6|3876.6|356
1686279900000|2023-06-09 03:05:00|3887.1|3883.1|3883.6|3879.6|3889.6|3885.6|3880.6|3876.6|471
1686280200000|2023-06-09 03:10:00|3884.1|3880.1|3882.1|3878.1|3884.6|3880.6|3876.6|3872.6|377
1686280500000|2023-06-09 03:15:00|3882.6|3878.6|3887.6|3883.6|3889.1|3885.1|3880.6|3876.6|512
1686280800000|2023-06-09 03:20:00|3887.1|3883.1|3890.6|3886.6|3893.6|3889.6|3885.6|3881.6|673
1686281100000|2023-06-09 03:25:00|3891.6|3887.6|3896.6|3892.6|3896.6|3892.6|3888.6|3884.6|716
1686281400000|2023-06-09 03:30:00|3897.6|3893.6|3904.6|3900.6|3905.6|3901.6|3897.1|3893.1|821
1686281700000|2023-06-09 03:35:00|3905.1|3901.1|3906.6|3902.6|3908.1|3904.1|3904.6|3900.6|705
1686282000000|2023-06-09 03:40:00|3907.1|3903.1|3911.6|3907.6|3915.6|3911.6|3907.1|3903.1|1485
1686282300000|2023-06-09 03:45:00|3911.1|3907.1|3916.6|3912.6|3920.6|3916.6|3911.1|3907.1|1125
1686282600000|2023-06-09 03:50:00|3917.1|3913.1|3915.6|3911.6|3917.6|3913.6|3912.6|3908.6|745
1686282900000|2023-06-09 03:55:00|3914.6|3910.6|3917.6|3913.6|3919.6|3915.6|3914.6|3910.6|657
1686283200000|2023-06-09 04:00:00|3920.6|3911.6|3920.4|3911.4|3920.6|3911.6|3920.3|3911.3|0
1686283500000|2023-06-09 04:05:00|3920.3|3911.3|3920.2|3911.2|3920.3|3911.3|3920|3911|0
1686283800000|2023-06-09 04:10:00|3920.1|3911.1|3920.2|3911.2|3920.4|3911.4|3920.1|3911.1|0
1686284100000|2023-06-09 04:15:00|3920.1|3911.1|3919.9|3910.9|3920.2|3911.2|3919.9|3910.9|0
1686284400000|2023-06-09 04:20:00|3919.8|3910.8|3919.5|3910.5|3919.9|3910.9|3919.5|3910.5|0
1686284700000|2023-06-09 04:25:00|3919.7|3910.7|3919.7|3910.7|3919.7|3910.7|3919.5|3910.5|0
1686285000000|2023-06-09 04:30:00|3919.9|3910.9|3919.5|3910.5|3919.9|3910.9|3919.5|3910.5|0
1686285300000|2023-06-09 04:35:00|3919.4|3910.4|3919.4|3910.4|3919.5|3910.5|3919.2|3910.2|0
1686285600000|2023-06-09 04:40:00|3919.3|3910.3|3919|3910|3919.4|3910.4|3919|3910|0
1686285900000|2023-06-09 04:45:00|3919.1|3910.1|3920.1|3911.1|3920.1|3911.1|3919|3910|0
1686286200000|2023-06-09 04:50:00|3920|3911|3920.1|3911.1|3920.1|3911.1|3919.9|3910.9|0
1686286500000|2023-06-09 04:55:00|3920|3911|3919.9|3910.9|3920.1|3911.1|3919.8|3910.8|49
1686286800000|2023-06-09 05:00:00|3913.6|3909.6|3910.1|3906.1|3916.6|3912.6|3908.6|3904.6|1278
1686287100000|2023-06-09 05:05:00|3910.6|3906.6|3912.1|3908.1|3914.6|3910.6|3904.6|3900.6|440
1686287400000|2023-06-09 05:10:00|3912.6|3908.6|3917.6|3913.6|3919.6|3915.6|3910.6|3906.6|443
1686287700000|2023-06-09 05:15:00|3918.1|3914.1|3919.1|3915.1|3924.6|3920.6|3917.6|3913.6|555
1686288000000|2023-06-09 05:20:00|3919.6|3915.6|3915.6|3911.6|3920.6|3916.6|3914.6|3910.6|431
1686288300000|2023-06-09 05:25:00|3915.1|3911.1|3916.1|3912.1|3918.6|3914.6|3912.1|3908.1|373
1686288600000|2023-06-09 05:30:00|3915.6|3911.6|3920.1|3916.1|3923.6|3919.6|3914.6|3910.6|719
1686288900000|2023-06-09 05:35:00|3920.6|3916.6|3931.6|3927.6|3934.6|3930.6|3919.6|3915.6|1531
1686289200000|2023-06-09 05:40:00|3931.1|3927.1|3939.1|3935.1|3942.6|3938.6|3930.6|3926.6|1769
1686289500000|2023-06-09 05:45:00|3939.6|3935.6|3935.6|3931.6|3942.6|3938.6|3935.6|3931.6|958
1686289800000|2023-06-09 05:50:00|3936.6|3932.6|3935.6|3931.6|3941.6|3937.6|3934.6|3930.6|1035
1686290100000|2023-06-09 05:55:00|3936.6|3932.6|3931.6|3927.6|3938.6|3934.6|3927.6|3923.6|700
1686290400000|2023-06-09 06:00:00|3932.1|3928.1|3929.6|3925.6|3934.1|3930.1|3927.6|3923.6|478
1686290700000|2023-06-09 06:05:00|3930.6|3926.6|3929.6|3925.6|3931.6|3927.6|3924.6|3920.6|601
1686291000000|2023-06-09 06:10:00|3930.6|3926.6|3932.6|3928.6|3935.1|3931.1|3927.1|3923.1|685
1686291300000|2023-06-09 06:15:00|3933.1|3929.1|3937.6|3933.6|3938.1|3934.1|3932.1|3928.1|580
1686291600000|2023-06-09 06:20:00|3937.1|3933.1|3939.1|3935.1|3939.6|3935.6|3932.6|3928.6|626
1686291900000|2023-06-09 06:25:00|3939.6|3935.6|3943.6|3939.6|3944.6|3940.6|3937.6|3933.6|659
1686292200000|2023-06-09 06:30:00|3944.1|3940.1|3938.6|3934.6|3944.6|3940.6|3937.1|3933.1|327
1686292500000|2023-06-09 06:35:00|3939.1|3935.1|3935.6|3931.6|3940.1|3936.1|3932.6|3928.6|289
1686292800000|2023-06-09 06:40:00|3934.6|3930.6|3939.6|3935.6|3941.6|3937.6|3934.6|3930.6|673
1686293100000|2023-06-09 06:45:00|3940.1|3936.1|3943.1|3939.1|3945.6|3941.6|3936.6|3932.6|873
1686293400000|2023-06-09 06:50:00|3943.6|3939.6|3945.6|3941.6|3948.1|3944.1|3941.6|3937.6|837
1686293700000|2023-06-09 06:55:00|3944.6|3940.6|3947.1|3943.1|3947.6|3943.6|3943.6|3939.6|1008
1686294000000|2023-06-09 07:00:00|3947.6|3943.6|3941.6|3937.6|3948.6|3944.6|3940.6|3936.6|1102
1686294300000|2023-06-09 07:05:00|3942.1|3938.1|3940.6|3936.6|3944.6|3940.6|3937.6|3933.6|741
1686294600000|2023-06-09 07:10:00|3941.1|3937.1|3939.6|3935.6|3944.1|3940.1|3937.6|3933.6|605
1686294900000|2023-06-09 07:15:00|3939.1|3935.1|3939.6|3935.6|3942.6|3938.6|3934.6|3930.6|654
1686295200000|2023-06-09 07:20:00|3940.1|3936.1|3938.6|3934.6|3941.6|3937.6|3936.6|3932.6|405
1686295500000|2023-06-09 07:25:00|3937.6|3933.6|3937.6|3933.6|3940.6|3936.6|3936.6|3932.6|361
1686295800000|2023-06-09 07:30:00|3937.1|3933.1|3929.6|3925.6|3937.6|3933.6|3929.1|3925.1|843
1686296100000|2023-06-09 07:35:00|3929.1|3925.1|3933.6|3929.6|3933.6|3929.6|3928.6|3924.6|383
1686296400000|2023-06-09 07:40:00|3932.6|3928.6|3932.6|3928.6|3935.6|3931.6|3932.1|3928.1|293
1686296700000|2023-06-09 07:45:00|3932.1|3928.1|3929.6|3925.6|3932.6|3928.6|3927.6|3923.6|402
1686297000000|2023-06-09 07:50:00|3929.1|3925.1|3930.6|3926.6|3930.6|3926.6|3921.6|3917.6|861
1686297300000|2023-06-09 07:55:00|3931.6|3927.6|3930.6|3926.6|3932.6|3928.6|3929.6|3925.6|775
1686297600000|2023-06-09 08:00:00|3931.6|3927.6|3938.6|3934.6|3940.6|3936.6|3929.6|3925.6|1415
1686297900000|2023-06-09 08:05:00|3937.6|3933.6|3930.6|3926.6|3940.1|3936.1|3929.6|3925.6|1611
1686298200000|2023-06-09 08:10:00|3932.6|3928.6|3936.6|3932.6|3936.6|3932.6|3928.6|3924.6|1221
1686298500000|2023-06-09 08:15:00|3935.6|3931.6|3929.6|3925.6|3935.6|3931.6|3929.1|3925.1|1812
1686298800000|2023-06-09 08:20:00|3930.6|3926.6|3927.6|3923.6|3930.6|3926.6|3925.6|3921.6|296
1686299100000|2023-06-09 08:25:00|3926.6|3922.6|3932.6|3928.6|3932.6|3928.6|3925.1|3921.1|354
1686299400000|2023-06-09 08:30:00|3933.1|3924.1|3932.4|3923.4|3933.7|3924.7|3931.8|3922.8|12
1686299700000|2023-06-09 08:35:00|3932.2|3923.2|3932.5|3923.5|3933.1|3924.1|3932.1|3923.1|0
1686300000000|2023-06-09 08:40:00|3932.4|3923.4|3933|3924|3933.4|3924.4|3932.3|3923.3|0
1686300300000|2023-06-09 08:45:00|3932.9|3923.9|3933.6|3924.6|3933.6|3924.6|3932.5|3923.5|0
1686300600000|2023-06-09 08:50:00|3933.7|3924.7|3934.4|3925.4|3934.9|3925.9|3933.4|3924.4|0
1686300900000|2023-06-09 08:55:00|3935.9|3926.9|3936.8|3927.8|3936.9|3927.9|3935.9|3926.9|0
1686301200000|2023-06-09 09:00:00|3936.9|3927.9|3938.7|3929.7|3938.9|3929.9|3936.7|3927.7|0
1686301500000|2023-06-09 09:05:00|3938.6|3929.6|3938.2|3929.2|3939.3|3930.3|3938|3929|0
1686301800000|2023-06-09 09:10:00|3938.3|3929.3|3938|3929|3938.7|3929.7|3937.9|3928.9|0
1686302100000|2023-06-09 09:15:00|3937.1|3924.1|3932.1|3925.1|3937.1|3926.1|3930.1|3922.1|47
1686302400000|2023-06-09 09:20:00|3933.1|3926.1|3931.1|3923.1|3934.1|3926.1|3931.1|3923.1|24
1686302700000|2023-06-09 09:25:00|3930.1|3924.1|3930.1|3923.1|3931.1|3924.1|3929.1|3922.1|16
1686303000000|2023-06-09 09:30:00|3931.1|3924.1|3931.1|3923.1|3932.1|3925.1|3930.1|3922.1|3
1686303300000|2023-06-09 09:35:00|3930.1|3922.1|3930.1|3923.1|3931.1|3923.1|3929.1|3922.1|3
1686303600000|2023-06-09 09:40:00|3929.1|3922.1|3930.1|3923.1|3931.1|3924.1|3929.1|3922.1|2
1686303900000|2023-06-09 09:45:00|3931.1|3924.1|3923.1|3916.1|3931.1|3924.1|3923.1|3916.1|50
1686304200000|2023-06-09 09:50:00|3924.1|3917.1|3927.1|3920.1|3929.1|3922.1|3923.1|3917.1|91
1686304500000|2023-06-09 09:55:00|3928.1|3919.1|3927.1|3919.1|3928.1|3920.1|3924.1|3917.1|21
1686304800000|2023-06-09 10:00:00|3926.1|3918.1|3926.1|3919.1|3927.1|3919.1|3925.1|3918.1|3
1686305100000|2023-06-09 10:05:00|3927.1|3920.1|3927.1|3920.1|3927.1|3920.1|3925.1|3918.1|20
1686305400000|2023-06-09 10:10:00|3926.1|3919.1|3924.1|3917.1|3927.1|3919.1|3922.1|3915.1|11
1686305700000|2023-06-09 10:15:00|3923.1|3916.1|3924.1|3917.1|3925.1|3918.1|3923.1|3916.1|4
1686306000000|2023-06-09 10:20:00|3925.1|3918.1|3924.1|3917.1|3925.1|3918.1|3923.1|3916.1|6
1686306300000|2023-06-09 10:25:00|3925.1|3918.1|3925.1|3918.1|3927.1|3920.1|3925.1|3918.1|9
1686306600000|2023-06-09 10:30:00|3924.1|3917.1|3923.1|3916.1|3925.1|3918.1|3923.1|3916.1|21
1686306900000|2023-06-09 10:35:00|3924.1|3917.1|3923.1|3915.1|3924.1|3917.1|3922.1|3914.1|45
1686307200000|2023-06-09 10:40:00|3924.1|3916.1|3924.1|3916.1|3924.1|3917.1|3921.1|3914.1|9
1686307500000|2023-06-09 10:45:00|3923.1|3917.1|3924.1|3917.1|3926.1|3919.1|3923.1|3916.1|11
1686307800000|2023-06-09 10:50:00|3925.1|3918.1|3926.1|3919.1|3926.1|3919.1|3924.1|3917.1|59
1686308100000|2023-06-09 10:55:00|3925.1|3918.1|3928.1|3920.1|3928.1|3921.1|3925.1|3918.1|22
1686308400000|2023-06-09 11:00:00|3927.1|3921.1|3929.1|3921.1|3929.1|3922.1|3927.1|3920.1|20
1686308700000|2023-06-09 11:05:00|3928.1|3920.1|3930.1|3923.1|3931.1|3924.1|3928.1|3920.1|5
1686309000000|2023-06-09 11:10:00|3929.1|3922.1|3933.1|3926.1|3934.1|3926.1|3929.1|3922.1|5
1686309300000|2023-06-09 11:15:00|3932.1|3925.1|3933.1|3926.1|3934.1|3927.1|3932.1|3925.1|5
1686309600000|2023-06-09 11:20:00|3932.1|3925.1|3933.1|3925.1|3933.1|3926.1|3932.1|3925.1|5
1686309900000|2023-06-09 11:25:00|3934.1|3926.1|3935.1|3928.1|3935.1|3928.1|3933.1|3925.1|3
1686310200000|2023-06-09 11:30:00|3936.1|3927.1|3936.1|3929.1|3936.1|3929.1|3935.1|3927.1|2
1686310500000|2023-06-09 11:35:00|3935.1|3928.1|3936.1|3929.1|3936.1|3929.1|3935.1|3928.1|12
1686310800000|2023-06-09 11:40:00|3937.1|3930.1|3938.1|3931.1|3938.1|3931.1|3935.1|3928.1|21
1686311100000|2023-06-09 11:45:00|3940.1|3930.1|3941.1|3934.1|3941.1|3934.1|3938.1|3930.1|27
1686311400000|2023-06-09 11:50:00|3940.1|3933.1|3941.1|3934.1|3941.1|3934.1|3940.1|3933.1|5
1686311700000|2023-06-09 11:55:00|3940.1|3933.1|3941.1|3933.1|3941.1|3934.1|3939.1|3932.1|12
1686312000000|2023-06-09 12:00:00|3940.1|3934.1|3941.1|3934.1|3942.1|3935.1|3940.1|3933.1|9
1686312300000|2023-06-09 12:05:00|3940.1|3933.1|3940.1|3933.1|3941.1|3934.1|3939.1|3932.1|14
1686312600000|2023-06-09 12:10:00|3941.1|3932.1|3941.1|3933.1|3942.1|3935.1|3939.1|3932.1|19
1686312900000|2023-06-09 12:15:00|3940.1|3934.1|3941.1|3934.1|3941.1|3934.1|3940.1|3933.1|5
1686313200000|2023-06-09 12:20:00|3940.1|3933.1|3939.1|3932.1|3941.1|3934.1|3938.1|3931.1|4
1686313500000|2023-06-09 12:25:00|3940.1|3933.1|3934.1|3927.1|3941.1|3933.1|3934.1|3926.1|119
1686313800000|2023-06-09 12:30:00|3935.1|3928.1|3937.1|3930.1|3940.1|3933.1|3934.1|3928.1|24
1686314100000|2023-06-09 12:35:00|3938.1|3929.1|3939.1|3932.1|3940.1|3933.1|3938.1|3929.1|9
1686314400000|2023-06-09 12:40:00|3938.1|3931.1|3939.1|3932.1|3940.1|3933.1|3938.1|3931.1|0
1686314700000|2023-06-09 12:45:00|3940.1|3933.1|3940.1|3933.1|3941.1|3934.1|3939.1|3932.1|3
1686315000000|2023-06-09 12:50:00|3941.1|3934.1|3939.1|3932.1|3941.1|3934.1|3939.1|3932.1|4
1686315300000|2023-06-09 12:55:00|3938.1|3931.1|3939.1|3933.1|3940.1|3933.1|3938.1|3931.1|15
1686315600000|2023-06-09 13:00:00|3938.6|3932.6|3937.6|3931.6|3939.6|3933.6|3936.6|3930.6|11
1686315900000|2023-06-09 13:05:00|3937.1|3931.1|3937.1|3931.1|3938.6|3932.6|3936.1|3930.1|85
1686316200000|2023-06-09 13:10:00|3937.6|3931.6|3941.6|3935.6|3941.6|3935.6|3937.6|3931.6|39
1686316500000|2023-06-09 13:15:00|3941.1|3935.1|3945.1|3939.1|3945.1|3939.1|3940.6|3934.6|32
1686316800000|2023-06-09 13:20:00|3945.6|3939.6|3945.6|3939.6|3946.6|3940.6|3943.6|3937.6|136
1686317100000|2023-06-09 13:25:00|3945.1|3939.1|3941.1|3935.1|3945.1|3939.1|3940.1|3934.1|47
1686317400000|2023-06-09 13:30:00|3940.6|3934.6|3950.1|3944.1|3951.6|3945.6|3938.6|3932.6|483
1686317700000|2023-06-09 13:35:00|3950.6|3944.6|3939.1|3933.1|3951.1|3945.1|3933.6|3927.6|161
1686318000000|2023-06-09 13:40:00|3938.6|3932.6|3939.1|3933.1|3940.6|3934.6|3929.6|3923.6|140
1686318300000|2023-06-09 13:45:00|3940.6|3934.6|3940.1|3934.1|3948.1|3942.1|3940.1|3934.1|92
1686318600000|2023-06-09 13:50:00|3940.6|3934.6|3943.1|3937.1|3943.1|3937.1|3934.1|3928.1|54
1686318900000|2023-06-09 13:55:00|3944.1|3938.1|3949.6|3943.6|3952.6|3946.6|3943.6|3937.6|143
1686319200000|2023-06-09 14:00:00|3949.1|3943.1|3957.1|3951.1|3957.1|3951.1|3946.1|3940.1|177
1686319500000|2023-06-09 14:05:00|3956.6|3950.6|3949.6|3943.6|3956.6|3950.6|3948.1|3942.1|57
1686319800000|2023-06-09 14:10:00|3950.6|3944.6|3954.6|3948.6|3957.6|3951.6|3947.6|3941.6|69
1686320100000|2023-06-09 14:15:00|3955.1|3949.1|3960.6|3954.6|3960.6|3954.6|3954.1|3948.1|99
1686320400000|2023-06-09 14:20:00|3961.1|3955.1|3959.1|3953.1|3961.1|3955.1|3954.6|3948.6|76
1686320700000|2023-06-09 14:25:00|3958.6|3952.6|3954.6|3948.6|3959.6|3953.6|3953.6|3947.6|62
1686321000000|2023-06-09 14:30:00|3955.1|3949.1|3944.6|3938.6|3956.6|3950.6|3944.6|3938.6|68
1686321300000|2023-06-09 14:35:00|3945.1|3939.1|3939.6|3933.6|3945.6|3939.6|3939.1|3933.1|129
1686321600000|2023-06-09 14:40:00|3939.1|3933.1|3934.6|3928.6|3939.1|3933.1|3927.6|3921.6|264
1686321900000|2023-06-09 14:45:00|3934.1|3928.1|3927.6|3921.6|3937.1|3931.1|3927.6|3921.6|71
1686322200000|2023-06-09 14:50:00|3926.6|3920.6|3925.6|3919.6|3927.6|3921.6|3918.6|3912.6|181
1686322500000|2023-06-09 14:55:00|3925.1|3919.1|3924.6|3918.6|3930.1|3924.1|3923.6|3917.6|68
1686322800000|2023-06-09 15:00:00|3925.1|3919.1|3925.6|3919.6|3927.6|3921.6|3921.6|3915.6|235
1686323100000|2023-06-09 15:05:00|3925.1|3919.1|3937.6|3931.6|3938.6|3932.6|3924.6|3918.6|105
1686323400000|2023-06-09 15:10:00|3937.1|3931.1|3937.6|3931.6|3940.1|3934.1|3934.6|3928.6|74
1686323700000|2023-06-09 15:15:00|3937.1|3931.1|3940.6|3934.6|3941.1|3935.1|3933.6|3927.6|92
1686324000000|2023-06-09 15:20:00|3940.1|3934.1|3940.6|3934.6|3944.1|3938.1|3939.6|3933.6|58
1686324300000|2023-06-09 15:25:00|3940.1|3934.1|3936.6|3930.6|3940.6|3934.6|3935.6|3929.6|75
1686324600000|2023-06-09 15:30:00|3937.1|3931.1|3941.1|3935.1|3942.6|3936.6|3936.1|3930.1|112
1686324900000|2023-06-09 15:35:00|3940.6|3934.6|3944.6|3938.6|3946.6|3940.6|3940.6|3934.6|44
1686325200000|2023-06-09 15:40:00|3945.1|3939.1|3948.6|3942.6|3948.6|3942.6|3944.6|3938.6|85
1686325500000|2023-06-09 15:45:00|3947.6|3941.6|3942.6|3936.6|3951.6|3945.6|3940.6|3934.6|92
1686325800000|2023-06-09 15:50:00|3943.1|3937.1|3943.6|3937.6|3945.6|3939.6|3939.1|3933.1|32
1686326100000|2023-06-09 15:55:00|3944.1|3938.1|3943.1|3937.1|3944.1|3938.1|3940.1|3934.1|45
1686326400000|2023-06-09 16:00:00|3942.6|3936.6|3935.6|3929.6|3945.6|3939.6|3933.6|3927.6|104
1686326700000|2023-06-09 16:05:00|3936.1|3930.1|3931.1|3925.1|3938.6|3932.6|3930.6|3924.6|83
1686327000000|2023-06-09 16:10:00|3930.6|3924.6|3931.1|3925.1|3933.6|3927.6|3930.1|3924.1|86
1686327300000|2023-06-09 16:15:00|3931.6|3925.6|3933.1|3927.1|3937.1|3931.1|3931.1|3925.1|81
1686327600000|2023-06-09 16:20:00|3933.6|3927.6|3930.6|3924.6|3933.6|3927.6|3927.6|3921.6|58
1686327900000|2023-06-09 16:25:00|3930.1|3924.1|3927.1|3921.1|3930.6|3924.6|3924.6|3918.6|87
1686328200000|2023-06-09 16:30:00|3927.6|3921.6|3929.6|3923.6|3932.6|3926.6|3927.6|3921.6|38
1686328500000|2023-06-09 16:35:00|3930.1|3924.1|3927.1|3921.1|3930.1|3924.1|3925.6|3919.6|31
1686328800000|2023-06-09 16:40:00|3926.6|3920.6|3929.6|3923.6|3929.6|3923.6|3925.1|3919.1|7
1686329100000|2023-06-09 16:45:00|3930.1|3924.1|3930.6|3924.6|3930.6|3924.6|3927.6|3921.6|19
1686329400000|2023-06-09 16:50:00|3931.6|3925.6|3931.6|3925.6|3932.6|3926.6|3930.6|3924.6|18
1686329700000|2023-06-09 16:55:00|3931.1|3925.1|3932.6|3926.6|3932.6|3926.6|3929.6|3923.6|9
1686330000000|2023-06-09 17:00:00|3933.1|3927.1|3935.6|3929.6|3935.6|3929.6|3932.6|3926.6|11
1686330300000|2023-06-09 17:05:00|3935.1|3929.1|3935.6|3929.6|3936.6|3930.6|3934.6|3928.6|13
1686330600000|2023-06-09 17:10:00|3934.6|3928.6|3935.1|3929.1|3936.6|3930.6|3933.6|3927.6|16
1686330900000|2023-06-09 17:15:00|3935.6|3929.6|3935.1|3929.1|3937.1|3931.1|3935.1|3929.1|5
1686331200000|2023-06-09 17:20:00|3934.6|3928.6|3938.6|3932.6|3939.6|3933.6|3934.6|3928.6|5
1686331500000|2023-06-09 17:25:00|3938.1|3932.1|3939.6|3933.6|3941.6|3935.6|3938.1|3932.1|26
1686331800000|2023-06-09 17:30:00|3940.1|3934.1|3941.1|3935.1|3942.1|3936.1|3939.1|3933.1|9
1686332100000|2023-06-09 17:35:00|3940.6|3934.6|3940.6|3934.6|3941.6|3935.6|3939.6|3933.6|5
1686332400000|2023-06-09 17:40:00|3941.1|3935.1|3941.6|3935.6|3942.6|3936.6|3940.6|3934.6|3
1686332700000|2023-06-09 17:45:00|3942.6|3936.6|3939.6|3933.6|3943.6|3937.6|3939.6|3933.6|29
1686333000000|2023-06-09 17:50:00|3940.1|3934.1|3939.6|3933.6|3940.1|3934.1|3937.1|3931.1|2
1686333300000|2023-06-09 17:55:00|3940.6|3934.6|3941.1|3935.1|3941.6|3935.6|3939.6|3933.6|2
1686333600000|2023-06-09 18:00:00|3941.6|3935.6|3938.6|3932.6|3941.6|3935.6|3938.6|3932.6|8
1686333900000|2023-06-09 18:05:00|3939.1|3933.1|3938.6|3932.6|3940.1|3934.1|3937.1|3931.1|12
1686334200000|2023-06-09 18:10:00|3939.1|3933.1|3940.1|3934.1|3940.6|3934.6|3939.1|3933.1|2
1686334500000|2023-06-09 18:15:00|3940.6|3934.6|3937.6|3931.6|3940.6|3934.6|3937.6|3931.6|3
1686334800000|2023-06-09 18:20:00|3938.1|3932.1|3938.6|3932.6|3939.6|3933.6|3936.6|3930.6|17
1686335100000|2023-06-09 18:25:00|3938.1|3932.1|3934.6|3928.6|3938.6|3932.6|3933.1|3927.1|6
1686335400000|2023-06-09 18:30:00|3934.1|3928.1|3933.6|3927.6|3934.6|3928.6|3933.6|3927.6|3
1686335700000|2023-06-09 18:35:00|3934.1|3928.1|3931.1|3925.1|3934.6|3928.6|3931.1|3925.1|20
1686336000000|2023-06-09 18:40:00|3930.6|3924.6|3931.6|3925.6|3932.6|3926.6|3928.6|3922.6|20
1686336300000|2023-06-09 18:45:00|3931.1|3925.1|3928.6|3922.6|3931.1|3925.1|3927.6|3921.6|16
1686336600000|2023-06-09 18:50:00|3929.1|3923.1|3924.6|3918.6|3929.1|3923.1|3924.6|3918.6|40
1686336900000|2023-06-09 18:55:00|3924.1|3918.1|3929.2|3920.2|3929.2|3923.1|3923.6|3917.6|15
1686337200000|2023-06-09 19:00:00|3929.3|3920.3|3930.7|3921.7|3930.8|3921.8|3929.2|3920.2|0
1686337500000|2023-06-09 19:05:00|3930.6|3921.6|3928.5|3919.5|3931.1|3922.1|3927.8|3918.8|0
1686337800000|2023-06-09 19:10:00|3928.4|3919.4|3930.5|3921.5|3931.7|3922.7|3928.3|3919.3|0
1686338100000|2023-06-09 19:15:00|3930.6|3921.6|3930.2|3921.2|3931.1|3922.1|3929.4|3920.4|0
1686338400000|2023-06-09 19:20:00|3930.3|3921.3|3929.5|3920.5|3930.9|3921.9|3929.5|3920.5|0
1686338700000|2023-06-09 19:25:00|3929.4|3920.4|3928.9|3919.9|3929.7|3920.7|3928.6|3919.6|0
1686339000000|2023-06-09 19:30:00|3929|3920|3929.5|3920.5|3930.9|3921.9|3928.8|3919.8|0
1686339300000|2023-06-09 19:35:00|3929.6|3920.6|3931.1|3922.1|3931.1|3922.1|3927.6|3918.6|0
1686339600000|2023-06-09 19:40:00|3931|3922|3931.1|3922.1|3931.5|3922.5|3930.5|3921.5|0
1686339900000|2023-06-09 19:45:00|3931|3922|3931.5|3922.5|3932.5|3923.5|3931|3922|0
1686340200000|2023-06-09 19:50:00|3931.2|3922.2|3931.9|3922.9|3932.7|3923.7|3931.1|3922.1|0
1686340500000|2023-06-09 19:55:00|3931.3|3922.3|3932|3923|3933.3|3924.3|3929.1|3920.1|0
1686340800000|2023-06-09 20:00:00|3932.2|3923.2|3933.2|3924.2|3933.4|3924.4|3931.8|3922.8|0
1686341100000|2023-06-09 20:05:00|3933.1|3924.1|3932.9|3923.9|3934|3925|3932.7|3923.7|0
1686341400000|2023-06-09 20:10:00|3932.8|3923.8|3933.6|3924.6|3933.8|3924.8|3932.7|3923.7|0
1686341700000|2023-06-09 20:15:00|3933.5|3924.5|3933.6|3924.6|3934|3925|3933.5|3924.5|0
1686342000000|2023-06-09 20:20:00|3933.8|3924.8|3934.2|3925.2|3934.4|3925.4|3933.8|3924.8|0
1686342300000|2023-06-09 20:25:00|3934.3|3925.3|3934.7|3925.7|3934.8|3925.8|3934.2|3925.2|0
1686342600000|2023-06-09 20:30:00|3934.6|3925.6|3934|3925|3934.7|3925.7|3934|3925|0
1686342900000|2023-06-09 20:35:00|3933.9|3924.9|3933.4|3924.4|3934.2|3925.2|3933.1|3924.1|0
1686343200000|2023-06-09 20:40:00|3933.6|3924.6|3933.2|3924.2|3933.6|3924.6|3933.1|3924.1|0
1686343500000|2023-06-09 20:45:00|3933.1|3924.1|3932.1|3923.1|3933.4|3924.4|3931.9|3922.9|0
1686343800000|2023-06-09 20:50:00|3932.2|3923.2|3932.3|3923.3|3932.5|3923.5|3932.1|3923.1|0
1686344100000|2023-06-09 20:55:00|3932.4|3923.4|3931.7|3922.7|3933.1|3924.1|3931.7|3922.7|0
1686520800000|2023-06-11 22:00:00|3933.8|3924.8|3934.2|3925.2|3934.5|3925.5|3933.8|3924.8|0
1686521100000|2023-06-11 22:05:00|3934|3925|3934.6|3925.6|3934.8|3925.8|3933.8|3924.8|0
1686521400000|2023-06-11 22:10:00|3934.7|3925.7|3935.7|3926.7|3935.9|3926.9|3934.4|3925.4|0
1686521700000|2023-06-11 22:15:00|3935.6|3926.6|3934.3|3925.3|3935.9|3926.9|3933.6|3924.6|0
1686522000000|2023-06-11 22:20:00|3934.4|3925.4|3935.2|3926.2|3936.1|3927.1|3934.3|3925.3|0
1686522300000|2023-06-11 22:25:00|3935.1|3926.1|3935.2|3926.2|3936|3927|3935.1|3926.1|0
1686522600000|2023-06-11 22:30:00|3935.3|3926.3|3935.5|3926.5|3935.9|3926.9|3935.2|3926.2|0
1686522900000|2023-06-11 22:35:00|3935.7|3926.7|3935.5|3926.5|3935.9|3926.9|3935.2|3926.2|0
1686523200000|2023-06-11 22:40:00|3935.4|3926.4|3940.1|3931.1|3940.3|3931.3|3935.2|3926.2|0
1686523500000|2023-06-11 22:45:00|3940.2|3931.2|3940.1|3931.1|3940.3|3931.3|3939.9|3930.9|0
1686523800000|2023-06-11 22:50:00|3940|3931|3939.5|3930.5|3940.1|3931.1|3939.4|3930.4|0
1686524100000|2023-06-11 22:55:00|3939.7|3930.7|3939.5|3930.5|3940.3|3931.3|3939.3|3930.3|0
1686524400000|2023-06-11 23:00:00|3939.7|3930.7|3941|3932|3941.1|3932.1|3939.7|3930.7|0
1686524700000|2023-06-11 23:05:00|3940.9|3931.9|3941.4|3932.4|3941.6|3932.6|3940.8|3931.8|0
1686525000000|2023-06-11 23:10:00|3941.3|3932.3|3941.2|3932.2|3941.7|3932.7|3940.8|3931.8|0
1686525300000|2023-06-11 23:15:00|3941.1|3932.1|3940.1|3931.1|3941.2|3932.2|3940.1|3931.1|0
1686525600000|2023-06-11 23:20:00|3940.2|3931.2|3940.3|3931.3|3940.3|3931.3|3939.6|3930.6|0
1686525900000|2023-06-11 23:25:00|3940.2|3931.2|3939.5|3930.5|3940.3|3931.3|3939.3|3930.3|0
1686526200000|2023-06-11 23:30:00|3939.4|3930.4|3939.9|3930.9|3939.9|3930.9|3938.8|3929.8|0
1686526500000|2023-06-11 23:35:00|3940.1|3931.1|3938.2|3929.2|3940.5|3931.5|3938.2|3929.2|0
1686526800000|2023-06-11 23:40:00|3938.3|3929.3|3938.3|3929.3|3938.5|3929.5|3938.1|3929.1|0
1686527100000|2023-06-11 23:45:00|3938.1|3929.1|3937.1|3928.1|3938.3|3929.3|3937|3928|0
1686527400000|2023-06-11 23:50:00|3937.2|3928.2|3937.1|3928.1|3937.5|3928.5|3936.9|3927.9|0
1686527700000|2023-06-11 23:55:00|3937.3|3928.3|3938.4|3929.4|3938.6|3929.6|3937.1|3928.1|0
1686528000000|2023-06-12 00:00:00|3938.5|3929.5|3938.2|3929.2|3938.9|3929.9|3938|3929|0
1686528300000|2023-06-12 00:05:00|3938.1|3929.1|3938.2|3929.2|3938.6|3929.6|3937.5|3928.5|0
1686528600000|2023-06-12 00:10:00|3938.1|3929.1|3938.5|3929.5|3939.1|3930.1|3937.6|3928.6|0
1686528900000|2023-06-12 00:15:00|3938.6|3929.6|3938.9|3929.9|3939.8|3930.8|3937.9|3928.9|0
1686529200000|2023-06-12 00:20:00|3938.8|3929.8|3939.3|3930.3|3939.7|3930.7|3938.5|3929.5|0
1686529500000|2023-06-12 00:25:00|3939.4|3930.4|3940.2|3931.2|3940.2|3931.2|3939.3|3930.3|0
1686529800000|2023-06-12 00:30:00|3940.3|3931.3|3940.7|3931.7|3940.7|3931.7|3939.9|3930.9|0
1686530100000|2023-06-12 00:35:00|3940.9|3931.9|3940.4|3931.4|3941.3|3932.3|3940.3|3931.3|0
1686530400000|2023-06-12 00:40:00|3940.2|3931.2|3941.2|3932.2|3941.2|3932.2|3940.2|3931.2|0
1686530700000|2023-06-12 00:45:00|3941.1|3932.1|3940.7|3931.7|3941.1|3932.1|3940.3|3931.3|0
1686531000000|2023-06-12 00:50:00|3940.6|3931.6|3940.5|3931.5|3940.7|3931.7|3940.2|3931.2|0
1686531300000|2023-06-12 00:55:00|3940.7|3931.7|3940.7|3931.7|3941|3932|3940.6|3931.6|0
1686531600000|2023-06-12 01:00:00|3936.8|3927.8|3937|3928|3937.2|3928.2|3936.7|3927.7|0
1686531900000|2023-06-12 01:05:00|3936.8|3927.8|3937.1|3928.1|3937.2|3928.2|3936.8|3927.8|0
1686532200000|2023-06-12 01:10:00|3937|3928|3937|3928|3937.6|3928.6|3937|3928|0
1686532500000|2023-06-12 01:15:00|3940.5|3931.5|3947.6|3943.6|3948.1|3944.1|3922.6|3918.6|403
1686532800000|2023-06-12 01:20:00|3948.1|3944.1|3941.6|3937.6|3956.1|3952.1|3940.6|3936.6|397
1686533100000|2023-06-12 01:25:00|3942.1|3938.1|3933.6|3929.6|3942.6|3938.6|3933.6|3929.6|150
1686533400000|2023-06-12 01:30:00|3934.6|3930.6|3936.6|3932.6|3944.6|3940.6|3928.6|3924.6|2518
1686533700000|2023-06-12 01:35:00|3937.1|3933.1|3930.1|3926.1|3943.6|3939.6|3920.1|3916.1|2035
1686534000000|2023-06-12 01:40:00|3929.6|3925.6|3922.6|3918.6|3936.6|3932.6|3919.6|3915.6|1248
1686534300000|2023-06-12 01:45:00|3921.6|3917.6|3916.6|3912.6|3928.6|3924.6|3916.1|3912.1|991
1686534600000|2023-06-12 01:50:00|3916.1|3912.1|3903.1|3899.1|3917.6|3913.6|3901.6|3897.6|1687
1686534900000|2023-06-12 01:55:00|3902.6|3898.6|3912.6|3908.6|3915.6|3911.6|3898.6|3894.6|1128
1686535200000|2023-06-12 02:00:00|3912.1|3908.1|3905.1|3901.1|3916.1|3912.1|3902.1|3898.1|1594
1686535500000|2023-06-12 02:05:00|3905.6|3901.6|3900.6|3896.6|3906.6|3902.6|3896.6|3892.6|1115
1686535800000|2023-06-12 02:10:00|3899.6|3895.6|3908.1|3904.1|3908.6|3904.6|3897.6|3893.6|752
1686536100000|2023-06-12 02:15:00|3907.6|3903.6|3910.6|3906.6|3916.6|3912.6|3905.6|3901.6|854
1686536400000|2023-06-12 02:20:00|3911.6|3907.6|3920.6|3916.6|3921.6|3917.6|3909.6|3905.6|747
1686536700000|2023-06-12 02:25:00|3920.1|3916.1|3918.6|3914.6|3921.1|3917.1|3910.6|3906.6|695
1686537000000|2023-06-12 02:30:00|3919.1|3915.1|3900.6|3896.6|3919.6|3915.6|3899.6|3895.6|588
1686537300000|2023-06-12 02:35:00|3900.1|3896.1|3898.6|3894.6|3902.6|3898.6|3894.6|3890.6|778
1686537600000|2023-06-12 02:40:00|3897.6|3893.6|3902.1|3898.1|3904.6|3900.6|3897.1|3893.1|370
1686537900000|2023-06-12 02:45:00|3902.6|3898.6|3902.1|3898.1|3905.6|3901.6|3900.6|3896.6|462
1686538200000|2023-06-12 02:50:00|3901.6|3897.6|3910.6|3906.6|3912.6|3908.6|3901.1|3897.1|447
1686538500000|2023-06-12 02:55:00|3910.1|3906.1|3918.6|3914.6|3918.6|3914.6|3907.1|3903.1|539
1686538800000|2023-06-12 03:00:00|3918.1|3914.1|3921.6|3917.6|3921.6|3917.6|3910.6|3906.6|397
1686539100000|2023-06-12 03:05:00|3920.6|3916.6|3915.6|3911.6|3920.6|3916.6|3912.6|3908.6|472
1686539400000|2023-06-12 03:10:00|3916.1|3912.1|3912.1|3908.1|3920.6|3916.6|3911.6|3907.6|595
1686539700000|2023-06-12 03:15:00|3911.6|3907.6|3913.6|3909.6|3916.6|3912.6|3910.6|3906.6|349
1686540000000|2023-06-12 03:20:00|3912.6|3908.6|3918.1|3914.1|3920.6|3916.6|3911.6|3907.6|203
1686540300000|2023-06-12 03:25:00|3918.6|3914.6|3920.1|3916.1|3920.6|3916.6|3915.6|3911.6|156
1686540600000|2023-06-12 03:30:00|3919.6|3915.6|3920.6|3916.6|3922.6|3918.6|3918.6|3914.6|286
1686540900000|2023-06-12 03:35:00|3921.1|3917.1|3918.6|3914.6|3924.6|3920.6|3917.6|3913.6|239
1686541200000|2023-06-12 03:40:00|3918.1|3914.1|3916.1|3912.1|3921.1|3917.1|3914.6|3910.6|370
1686541500000|2023-06-12 03:45:00|3915.6|3911.6|3917.6|3913.6|3918.6|3914.6|3915.6|3911.6|192
1686541800000|2023-06-12 03:50:00|3916.6|3912.6|3916.6|3912.6|3918.6|3914.6|3913.6|3909.6|241
1686542100000|2023-06-12 03:55:00|3915.6|3911.6|3915.1|3911.1|3917.6|3913.6|3914.6|3910.6|154
1686542400000|2023-06-12 04:00:00|3918.1|3909.1|3917.6|3908.6|3918.1|3909.1|3917.4|3908.4|0
1686542700000|2023-06-12 04:05:00|3917.8|3908.8|3917.8|3908.8|3918.1|3909.1|3917.7|3908.7|0
1686543000000|2023-06-12 04:10:00|3917.6|3908.6|3917.8|3908.8|3917.8|3908.8|3917.6|3908.6|0
1686543300000|2023-06-12 04:15:00|3917.6|3908.6|3917.1|3908.1|3917.8|3908.8|3916.9|3907.9|0
1686543600000|2023-06-12 04:20:00|3917|3908|3917.2|3908.2|3917.4|3908.4|3916.9|3907.9|0
1686543900000|2023-06-12 04:25:00|3917|3908|3917|3908|3917.4|3908.4|3916.9|3907.9|0
1686544200000|2023-06-12 04:30:00|3917.1|3908.1|3917|3908|3917.4|3908.4|3917|3908|0
1686544500000|2023-06-12 04:35:00|3916.9|3907.9|3916.8|3907.8|3917|3908|3916.8|3907.8|0
1686544800000|2023-06-12 04:40:00|3916.9|3907.9|3916.8|3907.8|3917|3908|3916.8|3907.8|0
1686545100000|2023-06-12 04:45:00|3916.9|3907.9|3921.7|3912.7|3921.7|3912.7|3916.9|3907.9|0
1686545400000|2023-06-12 04:50:00|3921.6|3912.6|3921.7|3912.7|3921.7|3912.7|3921.5|3912.5|0
1686545700000|2023-06-12 04:55:00|3921.8|3912.8|3922.1|3913.1|3922.4|3913.4|3921.6|3912.6|34
1686546000000|2023-06-12 05:00:00|3915.6|3911.6|3920.1|3916.1|3920.6|3916.6|3906.6|3902.6|545
1686546300000|2023-06-12 05:05:00|3919.6|3915.6|3934.6|3930.6|3937.6|3933.6|3919.1|3915.1|748
1686546600000|2023-06-12 05:10:00|3935.6|3931.6|3934.1|3930.1|3938.6|3934.6|3928.6|3924.6|713
1686546900000|2023-06-12 05:15:00|3934.6|3930.6|3941.6|3937.6|3943.6|3939.6|3932.6|3928.6|1017
1686547200000|2023-06-12 05:20:00|3942.6|3938.6|3945.6|3941.6|3946.6|3942.6|3936.6|3932.6|960
1686547500000|2023-06-12 05:25:00|3946.6|3942.6|3941.1|3937.1|3949.6|3945.6|3939.6|3935.6|986
1686547800000|2023-06-12 05:30:00|3940.6|3936.6|3935.6|3931.6|3941.6|3937.6|3931.6|3927.6|655
1686548100000|2023-06-12 05:35:00|3934.6|3930.6|3931.6|3927.6|3937.6|3933.6|3928.6|3924.6|423
1686548400000|2023-06-12 05:40:00|3930.6|3926.6|3930.6|3926.6|3933.6|3929.6|3928.6|3924.6|433
1686548700000|2023-06-12 05:45:00|3929.6|3925.6|3930.6|3926.6|3934.6|3930.6|3928.6|3924.6|299
1686549000000|2023-06-12 05:50:00|3930.1|3926.1|3934.6|3930.6|3939.1|3935.1|3928.6|3924.6|354
1686549300000|2023-06-12 05:55:00|3935.6|3931.6|3936.6|3932.6|3937.6|3933.6|3933.6|3929.6|309
1686549600000|2023-06-12 06:00:00|3937.1|3933.1|3946.6|3942.6|3949.6|3945.6|3935.6|3931.6|680
1686549900000|2023-06-12 06:05:00|3946.1|3942.1|3948.6|3944.6|3949.6|3945.6|3942.6|3938.6|473
1686550200000|2023-06-12 06:10:00|3949.6|3945.6|3948.6|3944.6|3951.6|3947.6|3947.6|3943.6|647
1686550500000|2023-06-12 06:15:00|3949.1|3945.1|3952.1|3948.1|3955.6|3951.6|3948.6|3944.6|589
1686550800000|2023-06-12 06:20:00|3952.6|3948.6|3950.6|3946.6|3956.6|3952.6|3949.6|3945.6|571
1686551100000|2023-06-12 06:25:00|3951.1|3947.1|3951.1|3947.1|3958.1|3954.1|3949.6|3945.6|506
1686551400000|2023-06-12 06:30:00|3950.6|3946.6|3944.6|3940.6|3951.1|3947.1|3940.6|3936.6|579
1686551700000|2023-06-12 06:35:00|3945.6|3941.6|3944.6|3940.6|3950.6|3946.6|3944.6|3940.6|335
1686552000000|2023-06-12 06:40:00|3945.6|3941.6|3944.6|3940.6|3947.6|3943.6|3943.6|3939.6|242
1686552300000|2023-06-12 06:45:00|3945.1|3941.1|3941.6|3937.6|3948.6|3944.6|3941.6|3937.6|479
1686552600000|2023-06-12 06:50:00|3940.6|3936.6|3940.6|3936.6|3943.6|3939.6|3939.6|3935.6|423
1686552900000|2023-06-12 06:55:00|3939.6|3935.6|3940.1|3936.1|3942.6|3938.6|3937.6|3933.6|494
1686553200000|2023-06-12 07:00:00|3940.6|3936.6|3937.6|3933.6|3941.6|3937.6|3933.6|3929.6|555
1686553500000|2023-06-12 07:05:00|3937.1|3933.1|3936.6|3932.6|3938.6|3934.6|3935.6|3931.6|356
1686553800000|2023-06-12 07:10:00|3935.6|3931.6|3933.6|3929.6|3937.6|3933.6|3932.6|3928.6|660
1686554100000|2023-06-12 07:15:00|3934.6|3930.6|3927.6|3923.6|3934.6|3930.6|3922.6|3918.6|1236
1686554400000|2023-06-12 07:20:00|3926.6|3922.6|3933.6|3929.6|3933.6|3929.6|3925.6|3921.6|580
1686554700000|2023-06-12 07:25:00|3932.6|3928.6|3933.1|3929.1|3933.6|3929.6|3930.6|3926.6|399
1686555000000|2023-06-12 07:30:00|3932.6|3928.6|3930.6|3926.6|3933.1|3929.1|3928.1|3924.1|565
1686555300000|2023-06-12 07:35:00|3931.6|3927.6|3931.1|3927.1|3932.6|3928.6|3928.6|3924.6|330
1686555600000|2023-06-12 07:40:00|3931.6|3927.6|3928.6|3924.6|3933.6|3929.6|3926.6|3922.6|254
1686555900000|2023-06-12 07:45:00|3929.6|3925.6|3937.6|3933.6|3938.6|3934.6|3928.6|3924.6|623
1686556200000|2023-06-12 07:50:00|3938.1|3934.1|3944.6|3940.6|3945.6|3941.6|3937.6|3933.6|548
1686556500000|2023-06-12 07:55:00|3945.1|3941.1|3945.6|3941.6|3946.6|3942.6|3940.6|3936.6|657
1686556800000|2023-06-12 08:00:00|3945.3|3941.3|3949.3|3945.3|3950.3|3946.3|3942.3|3938.3|941
1686557100000|2023-06-12 08:05:00|3948.3|3944.3|3945.3|3941.3|3949.3|3945.3|3943.3|3939.3|913
1686557400000|2023-06-12 08:10:00|3945.8|3941.8|3949.3|3945.3|3949.3|3945.3|3943.3|3939.3|469
1686557700000|2023-06-12 08:15:00|3948.8|3944.8|3948.8|3944.8|3950.3|3946.3|3948.3|3944.3|429
1686558000000|2023-06-12 08:20:00|3948.3|3944.3|3950.3|3946.3|3950.3|3946.3|3947.3|3943.3|1600
1686558300000|2023-06-12 08:25:00|3949.8|3945.8|3950.8|3946.8|3951.3|3947.3|3949.8|3945.8|206
1686558600000|2023-06-12 08:30:00|3953.8|3944.8|3954.1|3945.1|3955.3|3946.3|3953.8|3944.8|0
1686558900000|2023-06-12 08:35:00|3954|3945|3953|3944|3954.5|3945.5|3952.7|3943.7|0
1686559200000|2023-06-12 08:40:00|3953.1|3944.1|3953|3944|3953.6|3944.6|3953|3944|0
1686559500000|2023-06-12 08:45:00|3953.1|3944.1|3953.4|3944.4|3953.8|3944.8|3953|3944|0
1686559800000|2023-06-12 08:50:00|3953.2|3944.2|3953.7|3944.7|3953.9|3944.9|3952.9|3943.9|0
1686560100000|2023-06-12 08:55:00|3953.6|3944.6|3954.5|3945.5|3954.9|3945.9|3953.6|3944.6|0
1686560400000|2023-06-12 09:00:00|3954.6|3945.6|3956|3947|3956.2|3947.2|3954.3|3945.3|0
1686560700000|2023-06-12 09:05:00|3955.9|3946.9|3955.5|3946.5|3956|3947|3955|3946|0
1686561000000|2023-06-12 09:10:00|3955.4|3946.4|3956.1|3947.1|3956.2|3947.2|3955.4|3946.4|0
1686561300000|2023-06-12 09:15:00|3955.9|3946.9|3955.8|3947.8|3961.8|3951.8|3955.8|3946.9|42
1686561600000|2023-06-12 09:20:00|3956.8|3948.8|3955.8|3948.8|3956.8|3949.8|3954.8|3946.8|31
1686561900000|2023-06-12 09:25:00|3956.8|3947.8|3954.8|3946.8|3957.8|3950.8|3953.8|3946.8|20
1686562200000|2023-06-12 09:30:00|3953.8|3947.8|3960.8|3953.8|3962.8|3955.8|3953.8|3946.8|89
1686562500000|2023-06-12 09:35:00|3959.8|3952.8|3960.8|3952.8|3962.8|3954.8|3958.8|3950.8|45
1686562800000|2023-06-12 09:40:00|3959.8|3953.8|3956.8|3949.8|3960.8|3953.8|3955.8|3948.8|45
1686563100000|2023-06-12 09:45:00|3955.8|3948.8|3951.8|3944.8|3955.8|3949.8|3951.8|3944.8|24
1686563400000|2023-06-12 09:50:00|3952.8|3945.8|3950.8|3943.8|3952.8|3945.8|3950.8|3943.8|15
1686563700000|2023-06-12 09:55:00|3951.8|3944.8|3949.8|3941.8|3951.8|3944.8|3948.8|3941.8|51
1686564000000|2023-06-12 10:00:00|3950.8|3943.8|3950.8|3943.8|3950.8|3943.8|3947.8|3940.8|21
1686564300000|2023-06-12 10:05:00|3949.8|3942.8|3950.8|3942.8|3950.8|3943.8|3948.8|3941.8|4
1686564600000|2023-06-12 10:10:00|3949.8|3943.8|3950.8|3942.8|3950.8|3943.8|3948.8|3941.8|9
1686564900000|2023-06-12 10:15:00|3949.8|3941.8|3946.8|3939.8|3950.8|3942.8|3946.8|3939.8|12
1686565200000|2023-06-12 10:20:00|3945.8|3937.8|3947.8|3939.8|3947.8|3939.8|3944.8|3937.8|4
1686565500000|2023-06-12 10:25:00|3946.8|3938.8|3947.8|3939.8|3948.8|3941.8|3945.8|3938.8|9
1686565800000|2023-06-12 10:30:00|3946.8|3940.8|3948.8|3941.8|3949.8|3941.8|3946.8|3939.8|5
1686566100000|2023-06-12 10:35:00|3949.8|3942.8|3946.8|3938.8|3949.8|3942.8|3945.8|3938.8|2
1686566400000|2023-06-12 10:40:00|3947.8|3939.8|3947.8|3939.8|3948.8|3941.8|3946.8|3939.8|0
1686566700000|2023-06-12 10:45:00|3946.8|3938.8|3944.8|3936.8|3946.8|3938.8|3941.8|3934.8|23
1686567000000|2023-06-12 10:50:00|3943.8|3937.8|3947.8|3939.8|3947.8|3939.8|3943.8|3937.8|1
1686567300000|2023-06-12 10:55:00|3946.8|3938.8|3947.8|3939.8|3948.8|3940.8|3945.8|3938.8|5
1686567600000|2023-06-12 11:00:00|3946.8|3938.8|3948.8|3940.8|3948.8|3941.8|3943.8|3935.8|2
1686567900000|2023-06-12 11:05:00|3947.8|3939.8|3948.8|3941.8|3948.8|3941.8|3946.8|3938.8|0
1686568200000|2023-06-12 11:10:00||3940.8||3940.8||3941.8||3940.8|0
1686568500000|2023-06-12 11:15:00|3949.8|3941.8|3948.8|3940.8|3949.8|3942.8|3947.8|3940.8|0
1686568800000|2023-06-12 11:20:00|3947.8|3941.8|3949.8|3941.8|3949.8|3942.8|3947.8|3940.8|0
1686569100000|2023-06-12 11:25:00|3948.8|3942.8|3949.8|3941.8|3949.8|3942.8|3948.8|3941.8|2
1686569400000|2023-06-12 11:30:00|3948.8|3942.8|3950.8|3942.8|3951.8|3943.8|3948.8|3941.8|1
1686569700000|2023-06-12 11:35:00|3949.8|3943.8|3950.8|3942.8|3951.8|3943.8|3949.8|3942.8|1
1686570000000|2023-06-12 11:40:00|3949.8|3943.8|3950.8|3943.8|3950.8|3943.8|3949.8|3943.8|0
1686570300000|2023-06-12 11:45:00|3949.8|3942.8|3950.8|3943.8|3950.8|3943.8|3949.8|3942.8|0
1686570600000|2023-06-12 11:50:00|3951.8|3944.8|3951.8|3943.8|3951.8|3944.8|3949.8|3942.8|3
1686570900000|2023-06-12 11:55:00|3950.8|3942.8|3950.8|3942.8|3950.8|3942.8|3948.8|3941.8|0
1686571200000|2023-06-12 12:00:00|3949.8|3941.8|3950.8|3942.8|3950.8|3943.8|3949.8|3941.8|1
1686571500000|2023-06-12 12:05:00|3949.8|3943.8|3948.8|3940.8|3950.8|3943.8|3946.8|3939.8|0
1686571800000|2023-06-12 12:10:00|3947.8|3941.8|3950.8|3942.8|3950.8|3943.8|3947.8|3940.8|14
1686572100000|2023-06-12 12:15:00|3949.8|3943.8|3949.8|3941.8|3950.8|3943.8|3948.8|3940.8|6
1686572400000|2023-06-12 12:20:00|3948.8|3940.8|3945.8|3938.8|3948.8|3941.8|3945.8|3937.8|6
1686572700000|2023-06-12 12:25:00|3946.8|3937.8|3945.8|3937.8|3946.8|3938.8|3943.8|3936.8|10
1686573000000|2023-06-12 12:30:00|3944.8|3936.8|3946.8|3939.8|3946.8|3939.8|3943.8|3936.8|16
1686573300000|2023-06-12 12:35:00|3945.8|3938.8|3947.8|3939.8|3947.8|3940.8|3945.8|3938.8|4
1686573600000|2023-06-12 12:40:00|3946.8|3940.8|3947.8|3939.8|3948.8|3941.8|3945.8|3938.8|19
1686573900000|2023-06-12 12:45:00|3946.8|3938.8|3947.8|3939.8|3948.8|3941.8|3946.8|3938.8|5
1686574200000|2023-06-12 12:50:00|3946.8|3940.8|3947.8|3940.8|3948.8|3941.8|3946.8|3939.8|3
1686574500000|2023-06-12 12:55:00|3948.8|3941.8|3949.3|3943.3|3950.8|3943.8|3948.8|3940.8|17
1686574800000|2023-06-12 13:00:00|3948.8|3942.8|3948.3|3942.3|3948.8|3942.8|3946.3|3940.3|5
1686575100000|2023-06-12 13:05:00|3947.8|3941.8|3946.8|3940.8|3948.3|3942.3|3946.3|3940.3|7
1686575400000|2023-06-12 13:10:00|3947.3|3941.3|3948.8|3942.8|3949.3|3943.3|3947.3|3941.3|3
1686575700000|2023-06-12 13:15:00|3949.3|3943.3|3945.8|3939.8|3949.3|3943.3|3945.3|3939.3|14
1686576000000|2023-06-12 13:20:00|3945.3|3939.3|3943.8|3937.8|3945.8|3939.8|3943.3|3937.3|39
1686576300000|2023-06-12 13:25:00|3943.3|3937.3|3939.3|3933.3|3943.8|3937.8|3938.8|3932.8|27
1686576600000|2023-06-12 13:30:00|3940.3|3934.3|3947.3|3941.3|3947.8|3941.8|3929.3|3923.3|391
1686576900000|2023-06-12 13:35:00|3947.8|3941.8|3936.3|3930.3|3949.8|3943.8|3929.3|3923.3|336
1686577200000|2023-06-12 13:40:00|3936.8|3930.8|3939.3|3933.3|3940.3|3934.3|3931.3|3925.3|207
1686577500000|2023-06-12 13:45:00|3939.8|3933.8|3947.3|3941.3|3948.3|3942.3|3936.3|3930.3|263
1686577800000|2023-06-12 13:50:00|3946.8|3940.8|3951.3|3945.3|3951.3|3945.3|3945.3|3939.3|211
1686578100000|2023-06-12 13:55:00|3950.8|3944.8|3949.3|3943.3|3956.3|3950.3|3947.3|3941.3|245
1686578400000|2023-06-12 14:00:00|3950.3|3944.3|3950.3|3944.3|3953.8|3947.8|3946.8|3940.8|62
1686578700000|2023-06-12 14:05:00|3949.3|3943.3|3943.8|3937.8|3950.3|3944.3|3939.8|3933.8|63
1686579000000|2023-06-12 14:10:00|3944.3|3938.3|3944.3|3938.3|3946.8|3940.8|3940.8|3934.8|61
1686579300000|2023-06-12 14:15:00|3943.8|3937.8|3948.3|3942.3|3949.3|3943.3|3943.3|3937.3|42
1686579600000|2023-06-12 14:20:00|3948.8|3942.8|3955.3|3949.3|3955.8|3949.8|3948.3|3942.3|102
1686579900000|2023-06-12 14:25:00|3955.8|3949.8|3949.3|3943.3|3955.8|3949.8|3945.3|3939.3|55
1686580200000|2023-06-12 14:30:00|3949.8|3943.8|3953.3|3947.3|3955.3|3949.3|3947.3|3941.3|45
1686580500000|2023-06-12 14:35:00|3952.3|3946.3|3945.8|3939.8|3952.3|3946.3|3941.3|3935.3|44
1686580800000|2023-06-12 14:40:00|3945.3|3939.3|3949.3|3943.3|3951.3|3945.3|3943.8|3937.8|25
1686581100000|2023-06-12 14:45:00|3949.8|3943.8|3952.3|3946.3|3955.3|3949.3|3948.3|3942.3|66
1686581400000|2023-06-12 14:50:00|3952.8|3946.8|3951.8|3945.8|3953.3|3947.3|3950.3|3944.3|36
1686581700000|2023-06-12 14:55:00|3951.3|3945.3|3953.3|3947.3|3956.3|3950.3|3950.8|3944.8|49
1686582000000|2023-06-12 15:00:00|3954.3|3948.3|3948.3|3942.3|3954.3|3948.3|3947.3|3941.3|40
1686582300000|2023-06-12 15:05:00|3947.8|3941.8|3951.8|3945.8|3953.3|3947.3|3947.8|3941.8|39
1686582600000|2023-06-12 15:10:00|3952.3|3946.3|3951.3|3945.3|3953.3|3947.3|3950.3|3944.3|26
1686582900000|2023-06-12 15:15:00|3951.8|3945.8|3948.3|3942.3|3951.8|3945.8|3945.3|3939.3|25
1686583200000|2023-06-12 15:20:00|3947.8|3941.8|3951.8|3945.8|3952.8|3946.8|3947.3|3941.3|49
1686583500000|2023-06-12 15:25:00|3952.3|3946.3|3950.3|3944.3|3952.8|3946.8|3950.3|3944.3|34
1686583800000|2023-06-12 15:30:00|3950.8|3944.8|3949.3|3943.3|3950.8|3944.8|3946.3|3940.3|30
1686584100000|2023-06-12 15:35:00|3948.8|3942.8|3948.8|3942.8|3950.3|3944.3|3946.3|3940.3|66
1686584400000|2023-06-12 15:40:00|3949.3|3943.3|3947.3|3941.3|3949.3|3943.3|3946.3|3940.3|73
1686584700000|2023-06-12 15:45:00|3946.8|3940.8|3941.3|3935.3|3947.3|3941.3|3940.3|3934.3|37
1686585000000|2023-06-12 15:50:00|3940.8|3934.8|3942.3|3936.3|3944.3|3938.3|3939.3|3933.3|36
1686585300000|2023-06-12 15:55:00|3941.8|3935.8|3945.3|3939.3|3945.3|3939.3|3941.3|3935.3|28
1686585600000|2023-06-12 16:00:00|3944.8|3938.8|3943.8|3937.8|3945.8|3939.8|3943.3|3937.3|94
1686585900000|2023-06-12 16:05:00|3943.3|3937.3|3945.3|3939.3|3947.8|3941.8|3943.3|3937.3|53
1686586200000|2023-06-12 16:10:00|3944.8|3938.8|3948.3|3942.3|3948.3|3942.3|3944.3|3938.3|62
1686586500000|2023-06-12 16:15:00|3948.8|3942.8|3949.8|3943.8|3952.3|3946.3|3948.3|3942.3|81
1686586800000|2023-06-12 16:20:00|3950.3|3944.3|3951.3|3945.3|3952.3|3946.3|3949.3|3943.3|62
1686587100000|2023-06-12 16:25:00|3952.3|3946.3|3951.8|3945.8|3952.3|3946.3|3950.3|3944.3|72
1686587400000|2023-06-12 16:30:00|3951.3|3945.3|3950.3|3944.3|3951.3|3945.3|3949.3|3943.3|33
1686587700000|2023-06-12 16:35:00|3950.8|3944.8|3949.8|3943.8|3952.3|3946.3|3949.3|3943.3|24
1686588000000|2023-06-12 16:40:00|3949.3|3943.3|3947.3|3941.3|3950.3|3944.3|3946.3|3940.3|25
1686588300000|2023-06-12 16:45:00|3947.8|3941.8|3947.3|3941.3|3948.3|3942.3|3946.8|3940.8|27
1686588600000|2023-06-12 16:50:00|3947.8|3941.8|3946.8|3940.8|3948.8|3942.8|3946.3|3940.3|38
1686588900000|2023-06-12 16:55:00|3947.3|3941.3|3945.3|3939.3|3947.3|3941.3|3943.3|3937.3|27
1686589200000|2023-06-12 17:00:00|3944.8|3938.8|3944.8|3938.8|3946.3|3940.3|3943.8|3937.8|29
1686589500000|2023-06-12 17:05:00|3945.3|3939.3|3943.3|3937.3|3946.3|3940.3|3943.3|3937.3|50
1686589800000|2023-06-12 17:10:00|3943.8|3937.8|3942.3|3936.3|3944.3|3938.3|3941.3|3935.3|49
1686590100000|2023-06-12 17:15:00|3941.8|3935.8|3942.3|3936.3|3943.3|3937.3|3940.3|3934.3|60
1686590400000|2023-06-12 17:20:00|3942.8|3936.8|3941.3|3935.3|3943.3|3937.3|3940.3|3934.3|12
1686590700000|2023-06-12 17:25:00|3942.3|3936.3|3943.3|3937.3|3943.3|3937.3|3941.3|3935.3|34
1686591000000|2023-06-12 17:30:00|3943.8|3937.8|3945.3|3939.3|3947.3|3941.3|3943.3|3937.3|28
1686591300000|2023-06-12 17:35:00|3945.8|3939.8|3947.8|3941.8|3947.8|3941.8|3945.3|3939.3|25
1686591600000|2023-06-12 17:40:00|3947.3|3941.3|3950.3|3944.3|3950.3|3944.3|3946.3|3940.3|43
1686591900000|2023-06-12 17:45:00|3950.8|3944.8|3954.3|3948.3|3955.8|3949.8|3950.8|3944.8|60
1686592200000|2023-06-12 17:50:00|3953.3|3947.3|3951.3|3945.3|3953.3|3947.3|3951.3|3945.3|19
1686592500000|2023-06-12 17:55:00|3951.8|3945.8|3952.3|3946.3|3952.3|3946.3|3951.3|3945.3|30
1686592800000|2023-06-12 18:00:00|3951.8|3945.8|3952.3|3946.3|3952.3|3946.3|3949.3|3943.3|22
1686593100000|2023-06-12 18:05:00|3951.8|3945.8|3951.8|3945.8|3952.3|3946.3|3951.3|3945.3|17
1686593400000|2023-06-12 18:10:00|3952.3|3946.3|3952.3|3946.3|3955.3|3949.3|3951.3|3945.3|13
1686593700000|2023-06-12 18:15:00|3952.8|3946.8|3952.3|3946.3|3954.3|3948.3|3950.8|3944.8|26
1686594000000|2023-06-12 18:20:00|3951.8|3945.8|3951.8|3945.8|3952.3|3946.3|3949.8|3943.8|15
1686594300000|2023-06-12 18:25:00|3951.3|3945.3|3948.8|3942.8|3953.3|3947.3|3948.3|3942.3|13
1686594600000|2023-06-12 18:30:00|3949.3|3943.3|3947.8|3941.8|3949.8|3943.8|3947.3|3941.3|22
1686594900000|2023-06-12 18:35:00|3947.3|3941.3|3942.8|3936.8|3947.8|3941.8|3942.8|3936.8|30
1686595200000|2023-06-12 18:40:00|3943.3|3937.3|3943.3|3937.3|3943.3|3937.3|3941.3|3935.3|32
1686595500000|2023-06-12 18:45:00|3944.3|3938.3|3947.3|3941.3|3947.3|3941.3|3943.3|3937.3|20
1686595800000|2023-06-12 18:50:00|3946.8|3940.8|3943.3|3937.3|3946.8|3940.8|3943.3|3937.3|17
1686596100000|2023-06-12 18:55:00|3942.8|3936.8|3944.7|3935.7|3944.7|3936.8|3940.3|3934.3|56
1686596400000|2023-06-12 19:00:00|3944.8|3935.8|3944.6|3935.6|3944.8|3935.8|3942.8|3933.8|0
1686596700000|2023-06-12 19:05:00|3944.5|3935.5|3944.9|3935.9|3944.9|3935.9|3943.6|3934.6|0
1686597000000|2023-06-12 19:10:00|3944.8|3935.8|3945.2|3936.2|3945.4|3936.4|3943.2|3934.2|0
1686597300000|2023-06-12 19:15:00|3945.3|3936.3|3944.9|3935.9|3946.9|3937.9|3944.9|3935.9|0
1686597600000|2023-06-12 19:20:00|3945|3936|3943.2|3934.2|3945|3936|3942.3|3933.3|0
1686597900000|2023-06-12 19:25:00|3943.3|3934.3|3943.3|3934.3|3944.6|3935.6|3943|3934|0
1686598200000|2023-06-12 19:30:00|3943.2|3934.2|3942|3933|3944|3935|3941.9|3932.9|0
1686598500000|2023-06-12 19:35:00|3942.1|3933.1|3943.1|3934.1|3943.1|3934.1|3941.9|3932.9|0
1686598800000|2023-06-12 19:40:00|3943.2|3934.2|3943.6|3934.6|3944.3|3935.3|3942.8|3933.8|0
1686599100000|2023-06-12 19:45:00|3943.5|3934.5|3942.4|3933.4|3943.6|3934.6|3941.5|3932.5|0
1686599400000|2023-06-12 19:50:00|3942.7|3933.7|3940.4|3931.4|3943.2|3934.2|3939.9|3930.9|0
1686599700000|2023-06-12 19:55:00|3940.3|3931.3|3941.7|3932.7|3941.7|3932.7|3938.4|3929.4|0
1686600000000|2023-06-12 20:00:00|3941.3|3932.3|3940.2|3931.2|3941.7|3932.7|3938.5|3929.5|0
1686600300000|2023-06-12 20:05:00|3940.1|3931.1|3938.7|3929.7|3940.2|3931.2|3938.5|3929.5|0
1686600600000|2023-06-12 20:10:00|3938.8|3929.8|3940.5|3931.5|3940.9|3931.9|3938.7|3929.7|0
1686600900000|2023-06-12 20:15:00|3940.7|3931.7|3941.5|3932.5|3941.7|3932.7|3940.7|3931.7|0
1686601200000|2023-06-12 20:20:00|3941.6|3932.6|3941.5|3932.5|3942|3933|3941.5|3932.5|0
1686601500000|2023-06-12 20:25:00|3941.4|3932.4|3941.7|3932.7|3941.7|3932.7|3941.3|3932.3|0
1686601800000|2023-06-12 20:30:00|3941.6|3932.6|3941.9|3932.9|3942|3933|3941.6|3932.6|0
1686602100000|2023-06-12 20:35:00|3941.8|3932.8|3942.2|3933.2|3942.4|3933.4|3941.8|3932.8|0
1686602400000|2023-06-12 20:40:00|3942.3|3933.3|3942.8|3933.8|3942.8|3933.8|3942.1|3933.1|0
1686602700000|2023-06-12 20:45:00|3942.7|3933.7|3942.4|3933.4|3942.8|3933.8|3942.1|3933.1|0
1686603000000|2023-06-12 20:50:00|3942.3|3933.3|3942.5|3933.5|3942.5|3933.5|3942|3933|0
1686603300000|2023-06-12 20:55:00|3942.7|3933.7|3943.2|3934.2|3943.5|3934.5|3942.5|3933.5|0
1686603600000|2023-06-12 21:00:00|3943.1|3934.1|3943.1|3934.1|3943.2|3934.2|3943|3934|0
1686603900000|2023-06-12 21:05:00|3943.3|3934.3|3943.1|3934.1|3943.3|3934.3|3943|3934|0
1686604200000|2023-06-12 21:10:00|3942.9|3933.9|3942.9|3933.9|3943|3934|3942.9|3933.9|0
1686604500000|2023-06-12 21:15:00|3942.6|3933.6|3942.8|3933.8|3942.8|3933.8|3942.5|3933.5|0
1686604800000|2023-06-12 21:20:00|3942.7|3933.7|3942.8|3933.8|3942.8|3933.8|3942.6|3933.6|0
1686605100000|2023-06-12 21:25:00|3942.7|3933.7|3942.8|3933.8|3942.8|3933.8|3942.7|3933.7|0
1686605400000|2023-06-12 21:30:00|3942.7|3933.7|3942.5|3933.5|3942.7|3933.7|3942.5|3933.5|0
1686605700000|2023-06-12 21:35:00|3942.4|3933.4|3943.8|3934.8|3943.8|3934.8|3942.4|3933.4|0
1686606000000|2023-06-12 21:40:00|3943.7|3934.7|3943.8|3934.8|3943.8|3934.8|3943.7|3934.7|0
1686606300000|2023-06-12 21:45:00|3943.9|3934.9|3943.7|3934.7|3943.9|3934.9|3943.7|3934.7|0
1686606600000|2023-06-12 21:50:00|3943.9|3934.9|3943.8|3934.8|3943.9|3934.9|3943.7|3934.7|0
1686606900000|2023-06-12 21:55:00|3943.9|3934.9|3944|3935|3944|3935|3943.8|3934.8|0
1686607200000|2023-06-12 22:00:00|3943.9|3934.9|3942.8|3933.8|3943.9|3934.9|3942.6|3933.6|0
1686607500000|2023-06-12 22:05:00|3942.9|3933.9|3942.6|3933.6|3942.9|3933.9|3942.6|3933.6|0
1686607800000|2023-06-12 22:10:00|3942.7|3933.7|3943.1|3934.1|3943.1|3934.1|3942.6|3933.6|0
1686608100000|2023-06-12 22:15:00|3943|3934|3943.3|3934.3|3943.5|3934.5|3942.9|3933.9|0
1686608400000|2023-06-12 22:20:00|3943.1|3934.1|3942.7|3933.7|3943.2|3934.2|3942.6|3933.6|0
1686608700000|2023-06-12 22:25:00|3942.9|3933.9|3943.3|3934.3|3943.7|3934.7|3942.7|3933.7|0
1686609000000|2023-06-12 22:30:00|3943.2|3934.2|3942.9|3933.9|3943.3|3934.3|3942.9|3933.9|0
1686609300000|2023-06-12 22:35:00|3943.1|3934.1|3943.3|3934.3|3943.3|3934.3|3942.9|3933.9|0
1686609600000|2023-06-12 22:40:00|3943.1|3934.1|3943.7|3934.7|3943.7|3934.7|3943.1|3934.1|0
1686609900000|2023-06-12 22:45:00|3943.8|3934.8|3944.8|3935.8|3946.1|3937.1|3943.8|3934.8|0
1686610200000|2023-06-12 22:50:00|3944.7|3935.7|3945|3936|3945|3936|3944.6|3935.6|0
1686610500000|2023-06-12 22:55:00|3945.1|3936.1|3945.5|3936.5|3945.7|3936.7|3944.6|3935.6|0
1686610800000|2023-06-12 23:00:00|3945.8|3936.8|3944.8|3935.8|3945.9|3936.9|3944.4|3935.4|0
1686611100000|2023-06-12 23:05:00|3944.9|3935.9|3944.3|3935.3|3945.9|3936.9|3944.2|3935.2|0
1686611400000|2023-06-12 23:10:00|3944.2|3935.2|3944.8|3935.8|3944.8|3935.8|3943.9|3934.9|0
1686611700000|2023-06-12 23:15:00|3944.9|3935.9|3945.3|3936.3|3945.5|3936.5|3944.9|3935.9|0
1686612000000|2023-06-12 23:20:00|3945.2|3936.2|3945.5|3936.5|3945.5|3936.5|3945.2|3936.2|0
1686612300000|2023-06-12 23:25:00|3945.4|3936.4|3944.7|3935.7|3945.5|3936.5|3944.6|3935.6|0
1686612600000|2023-06-12 23:30:00|3944.6|3935.6|3943.8|3934.8|3944.9|3935.9|3943.8|3934.8|0
1686612900000|2023-06-12 23:35:00|3943.7|3934.7|3943.5|3934.5|3943.8|3934.8|3943.3|3934.3|0
1686613200000|2023-06-12 23:40:00|3943.6|3934.6|3942.9|3933.9|3943.8|3934.8|3942.7|3933.7|0
1686613500000|2023-06-12 23:45:00|3942.8|3933.8|3942.2|3933.2|3942.9|3933.9|3941.9|3932.9|0
1686613800000|2023-06-12 23:50:00|3942.3|3933.3|3942.7|3933.7|3942.8|3933.8|3942.2|3933.2|0
1686614100000|2023-06-12 23:55:00|3942.6|3933.6|3943.1|3934.1|3943.3|3934.3|3942.6|3933.6|0
1686614400000|2023-06-13 00:00:00|3943.3|3934.3|3942.5|3933.5|3943.3|3934.3|3942.5|3933.5|0
1686614700000|2023-06-13 00:05:00|3942.6|3933.6|3943|3934|3943.4|3934.4|3942.5|3933.5|0
1686615000000|2023-06-13 00:10:00|3943.1|3934.1|3943.7|3934.7|3944|3935|3943.1|3934.1|0
1686615300000|2023-06-13 00:15:00|3944|3935|3943.8|3934.8|3944.7|3935.7|3943.4|3934.4|0
1686615600000|2023-06-13 00:20:00|3943.7|3934.7|3943.3|3934.3|3943.9|3934.9|3943.2|3934.2|0
1686615900000|2023-06-13 00:25:00|3943.4|3934.4|3943.3|3934.3|3943.6|3934.6|3942.9|3933.9|0
1686616200000|2023-06-13 00:30:00|3943.2|3934.2|3943.6|3934.6|3943.9|3934.9|3943|3934|0
1686616500000|2023-06-13 00:35:00|3943.7|3934.7|3945.2|3936.2|3945.6|3936.6|3943.6|3934.6|0
1686616800000|2023-06-13 00:40:00|3945.1|3936.1|3945|3936|3945.2|3936.2|3944.8|3935.8|0
1686617100000|2023-06-13 00:45:00|3944.8|3935.8|3945|3936|3945.3|3936.3|3944.8|3935.8|0
1686617400000|2023-06-13 00:50:00|3944.9|3935.9|3944.3|3935.3|3945|3936|3944.3|3935.3|0
1686617700000|2023-06-13 00:55:00|3944.4|3935.4|3944.3|3935.3|3944.5|3935.5|3944.2|3935.2|0
1686618000000|2023-06-13 01:00:00|3944.4|3935.4|3944.3|3935.3|3944.7|3935.7|3944.3|3935.3|0
1686618300000|2023-06-13 01:05:00|3944.5|3935.5|3941.7|3932.7|3944.7|3935.7|3941.7|3932.7|0
1686618600000|2023-06-13 01:10:00|3941.8|3932.8|3941.4|3932.4|3941.8|3932.8|3941.4|3932.4|0
1686618900000|2023-06-13 01:15:00|3941.5|3932.5|3939.3|3935.3|3949.8|3945.8|3937.8|3932.5|382
1686619200000|2023-06-13 01:20:00|3939.8|3935.8|3932.3|3928.3|3941.3|3937.3|3928.3|3924.3|316
1686619500000|2023-06-13 01:25:00|3933.3|3929.3|3938.8|3934.8|3941.3|3937.3|3932.3|3928.3|209
1686619800000|2023-06-13 01:30:00|3940.3|3936.3|3945.3|3941.3|3957.3|3953.3|3934.3|3930.3|2360
1686620100000|2023-06-13 01:35:00|3945.8|3941.8|3952.3|3948.3|3953.3|3949.3|3941.3|3937.3|1698
1686620400000|2023-06-13 01:40:00|3951.3|3947.3|3941.3|3937.3|3952.3|3948.3|3940.8|3936.8|1420
1686620700000|2023-06-13 01:45:00|3940.3|3936.3|3945.3|3941.3|3946.3|3942.3|3937.8|3933.8|810
1686621000000|2023-06-13 01:50:00|3944.8|3940.8|3953.8|3949.8|3958.3|3954.3|3944.3|3940.3|1620
1686621300000|2023-06-13 01:55:00|3953.3|3949.3|3968.3|3964.3|3968.8|3964.8|3947.3|3943.3|989
1686621600000|2023-06-13 02:00:00|3969.3|3965.3|3969.3|3965.3|3979.3|3975.3|3964.3|3960.3|1384
1686621900000|2023-06-13 02:05:00|3968.8|3964.8|3967.8|3963.8|3972.3|3968.3|3959.8|3955.8|1094
1686622200000|2023-06-13 02:10:00|3966.8|3962.8|3958.3|3954.3|3968.8|3964.8|3948.3|3944.3|1707
1686622500000|2023-06-13 02:15:00|3958.8|3954.8|3956.8|3952.8|3962.8|3958.8|3953.3|3949.3|1428
1686622800000|2023-06-13 02:20:00|3955.8|3951.8|3961.8|3957.8|3965.8|3961.8|3955.8|3951.8|1431
1686623100000|2023-06-13 02:25:00|3960.8|3956.8|3964.9|3960.9|3966.9|3962.9|3957.9|3953.9|931
1686623400000|2023-06-13 02:30:00|3965.4|3961.4|3974.9|3970.9|3975.9|3971.9|3960.9|3956.9|740
1686623700000|2023-06-13 02:35:00|3974.4|3970.4|3971.9|3967.9|3984.9|3980.9|3969.9|3965.9|1365
1686624000000|2023-06-13 02:40:00|3970.9|3966.9|3965.4|3961.4|3972.4|3968.4|3963.9|3959.9|397
1686624300000|2023-06-13 02:45:00|3964.9|3960.9|3971.9|3967.9|3974.4|3970.4|3964.9|3960.9|874
1686624600000|2023-06-13 02:50:00|3972.9|3968.9|3974.9|3970.9|3974.9|3970.9|3965.4|3961.4|801
1686624900000|2023-06-13 02:55:00|3973.9|3969.9|3976.4|3972.4|3978.9|3974.9|3970.9|3966.9|831
1686625200000|2023-06-13 03:00:00|3976.9|3972.9|3978.9|3974.9|3981.9|3977.9|3975.9|3971.9|1144
1686625500000|2023-06-13 03:05:00|3978.4|3974.4|3989.9|3985.9|3990.9|3986.9|3977.9|3973.9|1289
1686625800000|2023-06-13 03:10:00|3990.4|3986.4|3991.9|3987.9|3994.9|3990.9|3984.9|3980.9|922
1686626100000|2023-06-13 03:15:00|3992.4|3988.4|3997.9|3993.9|3998.9|3994.9|3992.4|3988.4|1208
1686626400000|2023-06-13 03:20:00|3998.4|3994.4|3998.4|3994.4|3999.9|3995.9|3991.9|3987.9|726
1686626700000|2023-06-13 03:25:00|3998.9|3994.9|4013.4|4009.4|4013.9|4009.9|3998.4|3994.4|1301
1686627000000|2023-06-13 03:30:00|4013.9|4009.9|4018.4|4014.4|4019.9|4015.9|4010.9|4006.9|1892
1686627300000|2023-06-13 03:35:00|4017.9|4013.9|4034.9|4030.9|4036.9|4032.9|4016.9|4012.9|3872
1686627600000|2023-06-13 03:40:00|4035.4|4031.4|4020.9|4016.9|4036.9|4032.9|4019.9|4015.9|1440
1686627900000|2023-06-13 03:45:00|4020.4|4016.4|4026.9|4022.9|4029.9|4025.9|4020.4|4016.4|1004
1686628200000|2023-06-13 03:50:00|4027.9|4023.9|4027.9|4023.9|4030.9|4026.9|4025.9|4021.9|860
1686628500000|2023-06-13 03:55:00|4027.4|4023.4|4030.9|4026.9|4032.9|4028.9|4026.9|4022.9|1177
1686628800000|2023-06-13 04:00:00|4033.4|4024.4|4033.5|4024.5|4033.5|4024.5|4033|4024|1
1686629100000|2023-06-13 04:05:00|4033.3|4024.3|4033.5|4024.5|4034.1|4025.1|4033.3|4024.3|0
1686629400000|2023-06-13 04:10:00|4033.4|4024.4|4033.1|4024.1|4033.4|4024.4|4032.9|4023.9|0
1686629700000|2023-06-13 04:15:00|4033.2|4024.2|4033.2|4024.2|4033.6|4024.6|4033.1|4024.1|0
1686630000000|2023-06-13 04:20:00|4033.1|4024.1|4033.1|4024.1|4033.2|4024.2|4032.9|4023.9|0
1686630300000|2023-06-13 04:25:00|4033.2|4024.2|4032.6|4023.6|4033.2|4024.2|4032.5|4023.5|0
1686630600000|2023-06-13 04:30:00|4032.8|4023.8|4033.1|4024.1|4033.2|4024.2|4032.7|4023.7|0
1686630900000|2023-06-13 04:35:00|4033.2|4024.2|4032.9|4023.9|4033.2|4024.2|4032.6|4023.6|0
1686631200000|2023-06-13 04:40:00|4033|4024|4033.4|4024.4|4033.6|4024.6|4032.8|4023.8|0
1686631500000|2023-06-13 04:45:00|4033.3|4024.3|4032.6|4023.6|4033.4|4024.4|4032.6|4023.6|0
1686631800000|2023-06-13 04:50:00|4032.7|4023.7|4032.8|4023.8|4032.8|4023.8|4032.5|4023.5|0
1686632100000|2023-06-13 04:55:00|4032.7|4023.7|4032.5|4023.5|4033|4024|4032.5|4023.5|6
1686632400000|2023-06-13 05:00:00|4032.6|4023.6|4037.4|4033.4|4038.9|4034.9|4023.9|4019.9|1562
1686632700000|2023-06-13 05:05:00|4037.9|4033.9|4028.9|4024.9|4038.9|4034.9|4027.9|4023.9|868
1686633000000|2023-06-13 05:10:00|4029.4|4025.4|4031.9|4027.9|4032.9|4028.9|4027.4|4023.4|505
1686633300000|2023-06-13 05:15:00|4032.4|4028.4|4023.9|4019.9|4032.9|4028.9|4023.4|4019.4|528
1686633600000|2023-06-13 05:20:00|4022.9|4018.9|4020.9|4016.9|4022.9|4018.9|4012.9|4008.9|893
1686633900000|2023-06-13 05:25:00|4020.4|4016.4|4022.9|4018.9|4023.9|4019.9|4018.9|4014.9|758
1686634200000|2023-06-13 05:30:00|4023.9|4019.9|4024.9|4020.9|4024.9|4020.9|4019.4|4015.4|734
1686634500000|2023-06-13 05:35:00|4023.9|4019.9|4024.9|4020.9|4027.9|4023.9|4022.9|4018.9|353
1686634800000|2023-06-13 05:40:00|4025.9|4021.9|4021.9|4017.9|4026.9|4022.9|4020.9|4016.9|477
1686635100000|2023-06-13 05:45:00|4022.4|4018.4|4023.4|4019.4|4023.9|4019.9|4016.9|4012.9|650
1686635400000|2023-06-13 05:50:00|4022.9|4018.9|4020.9|4016.9|4026.9|4022.9|4020.9|4016.9|455
1686635700000|2023-06-13 05:55:00|4019.9|4015.9|4026.9|4022.9|4027.9|4023.9|4016.9|4012.9|551
1686636000000|2023-06-13 06:00:00|4027.4|4023.4|4031.9|4027.9|4033.4|4029.4|4026.9|4022.9|909
1686636300000|2023-06-13 06:05:00|4031.4|4027.4|4042.9|4038.9|4042.9|4038.9|4029.9|4025.9|1216
1686636600000|2023-06-13 06:10:00|4043.9|4039.9|4036.4|4032.4|4045.9|4041.9|4034.9|4030.9|937
1686636900000|2023-06-13 06:15:00|4036.9|4032.9|4035.9|4031.9|4037.9|4033.9|4033.9|4029.9|630
1686637200000|2023-06-13 06:20:00|4036.4|4032.4|4057.9|4053.9|4065.9|4061.9|4032.9|4028.9|2834
1686637500000|2023-06-13 06:25:00|4056.9|4052.9|4058.9|4054.9|4059.9|4055.9|4049.9|4045.9|1360
1686637800000|2023-06-13 06:30:00|4058.4|4054.4|4060.9|4056.9|4061.9|4057.9|4053.9|4049.9|1723
1686638100000|2023-06-13 06:35:00|4060.4|4056.4|4055.4|4051.4|4060.4|4056.4|4052.9|4048.9|1848
1686638400000|2023-06-13 06:40:00|4055.9|4051.9|4054.9|4050.9|4057.9|4053.9|4052.9|4048.9|1389
1686638700000|2023-06-13 06:45:00|4055.9|4051.9|4054.9|4050.9|4058.9|4054.9|4051.4|4047.4|1277
1686639000000|2023-06-13 06:50:00|4053.9|4049.9|4049.9|4045.9|4053.9|4049.9|4047.9|4043.9|1208
1686639300000|2023-06-13 06:55:00|4049.4|4045.4|4047.9|4043.9|4050.9|4046.9|4046.9|4042.9|990
1686639600000|2023-06-13 07:00:00|4047.4|4043.4|4042.4|4038.4|4050.9|4046.9|4041.9|4037.9|883
1686639900000|2023-06-13 07:05:00|4041.9|4037.9|4040.9|4036.9|4043.9|4039.9|4039.9|4035.9|793
1686640200000|2023-06-13 07:10:00|4041.9|4037.9|4041.4|4037.4|4044.9|4040.9|4039.9|4035.9|495
1686640500000|2023-06-13 07:15:00|4041.9|4037.9|4036.9|4032.9|4041.9|4037.9|4036.9|4032.9|609
1686640800000|2023-06-13 07:20:00|4035.9|4031.9|4037.9|4033.9|4040.9|4036.9|4032.9|4028.9|695
1686641100000|2023-06-13 07:25:00|4038.4|4034.4|4037.9|4033.9|4039.9|4035.9|4034.9|4030.9|493
1686641400000|2023-06-13 07:30:00|4037.4|4033.4|4049.4|4045.4|4049.9|4045.9|4036.9|4032.9|1104
1686641700000|2023-06-13 07:35:00|4049.9|4045.9|4049.4|4045.4|4053.9|4049.9|4048.9|4044.9|851
1686642000000|2023-06-13 07:40:00|4049.9|4045.9|4047.9|4043.9|4049.9|4045.9|4043.9|4039.9|903
1686642300000|2023-06-13 07:45:00|4048.4|4044.4|4048.4|4044.4|4050.9|4046.9|4046.9|4042.9|901
1686642600000|2023-06-13 07:50:00|4048.9|4044.9|4046.4|4042.4|4048.9|4044.9|4043.9|4039.9|1029
1686642900000|2023-06-13 07:55:00|4046.9|4042.9|4039.9|4035.9|4046.9|4042.9|4039.9|4035.9|1156
1686643200000|2023-06-13 08:00:00|4038.9|4034.9|4034.9|4030.9|4041.4|4037.4|4028.9|4024.9|1207
1686643500000|2023-06-13 08:05:00|4035.4|4031.4|4036.9|4032.9|4042.4|4038.4|4035.4|4031.4|1182
1686643800000|2023-06-13 08:10:00|4037.4|4033.4|4032.9|4028.9|4039.4|4035.4|4030.9|4026.9|786
1686644100000|2023-06-13 08:15:00|4033.4|4029.4|4034.9|4030.9|4035.4|4031.4|4030.9|4026.9|3061
1686644400000|2023-06-13 08:20:00|4035.4|4031.4|4036.9|4032.9|4038.9|4034.9|4033.9|4029.9|732
1686644700000|2023-06-13 08:25:00|4037.4|4033.4|4043.4|4039.4|4044.9|4040.9|4035.9|4031.9|646
1686645000000|2023-06-13 08:30:00|4039.7|4030.7|4040.6|4031.6|4040.8|4031.8|4039.3|4030.3|0
1686645300000|2023-06-13 08:35:00|4040.5|4031.5|4040.2|4031.2|4040.6|4031.6|4039.6|4030.6|0
1686645600000|2023-06-13 08:40:00|4040.3|4031.3|4039.6|4030.6|4040.8|4031.8|4039.4|4030.4|0
1686645900000|2023-06-13 08:45:00|4039.5|4030.5|4040.3|4031.3|4040.4|4031.4|4039.4|4030.4|0
1686646200000|2023-06-13 08:50:00|4040.1|4031.1|4038.2|4029.2|4040.3|4031.3|4037.8|4028.8|0
1686646500000|2023-06-13 08:55:00|4038.1|4029.1|4038|4029|4038.9|4029.9|4037.6|4028.6|0
1686646800000|2023-06-13 09:00:00|4037.9|4028.9|4038.5|4029.5|4039|4030|4037.6|4028.6|0
1686647100000|2023-06-13 09:05:00|4038.7|4029.7|4039.5|4030.5|4039.8|4030.8|4038.6|4029.6|0
1686647400000|2023-06-13 09:10:00|4039.6|4030.6|4039.5|4030.5|4039.8|4030.8|4039|4030|0
1686647700000|2023-06-13 09:15:00|4039.4|4030.4|4039.4|4031.4|4044.4|4034.4|4036.4|4028.4|82
1686648000000|2023-06-13 09:20:00|4038.4|4032.4|4039.4|4031.4|4040.4|4032.4|4037.4|4030.4|19
1686648300000|2023-06-13 09:25:00|4040.4|4032.4|4041.4|4034.4|4041.4|4034.4|4039.4|4032.4|32
1686648600000|2023-06-13 09:30:00|4042.4|4035.4|4042.4|4035.4|4043.4|4036.4|4040.4|4033.4|44
1686648900000|2023-06-13 09:35:00|4041.4|4034.4|4037.4|4029.4|4043.4|4036.4|4037.4|4029.4|55
1686649200000|2023-06-13 09:40:00|4038.4|4030.4|4035.4|4027.4|4038.4|4031.4|4034.4|4026.4|39
1686649500000|2023-06-13 09:45:00|4034.4|4028.4|4034.4|4027.4|4036.4|4029.4|4034.4|4027.4|41
1686649800000|2023-06-13 09:50:00|4035.4|4028.4|4037.4|4029.4|4038.4|4031.4|4034.4|4027.4|23
1686650100000|2023-06-13 09:55:00|4036.4|4028.4|4035.4|4028.4|4037.4|4030.4|4035.4|4028.4|1
1686650400000|2023-06-13 10:00:00|4034.4|4027.4|4034.4|4027.4|4036.4|4029.4|4034.4|4026.4|8
1686650700000|2023-06-13 10:05:00|4035.4|4028.4|4035.4|4028.4|4036.4|4029.4|4034.4|4027.4|27
1686651000000|2023-06-13 10:10:00|4036.4|4027.4|4034.4|4027.4|4036.4|4028.4|4034.4|4027.4|3
1686651300000|2023-06-13 10:15:00|4035.4|4028.4|4034.4|4027.4|4036.4|4029.4|4034.4|4027.4|1
1686651600000|2023-06-13 10:20:00|4033.4|4026.4|4031.4|4024.4|4034.4|4027.4|4031.4|4024.4|22
1686651900000|2023-06-13 10:25:00|4032.4|4023.4|4033.4|4026.4|4034.4|4026.4|4031.4|4023.4|15
1686652200000|2023-06-13 10:30:00|4034.4|4025.4|4034.4|4026.4|4034.4|4026.4|4033.4|4025.4|4
1686652500000|2023-06-13 10:35:00|4033.4|4027.4|4035.4|4028.4|4036.4|4029.4|4033.4|4026.4|42
1686652800000|2023-06-13 10:40:00|4036.4|4027.4|4033.4|4026.4|4036.4|4029.4|4032.4|4025.4|13
1686653400000|2023-06-13 10:50:00|4032.4|4025.4|4035.4|4028.4|4036.4|4029.4|4032.4|4025.4|38
1686653700000|2023-06-13 10:55:00|4036.4|4029.4|4036.4|4029.4|4037.4|4030.4|4035.4|4028.4|3
1686654000000|2023-06-13 11:00:00|4037.4|4030.4|4038.4|4031.4|4039.4|4032.4|4037.4|4029.4|10
1686654300000|2023-06-13 11:05:00|4037.4|4030.4|4036.4|4029.4|4037.4|4030.4|4035.4|4028.4|7
1686654600000|2023-06-13 11:10:00|4035.4|4028.4|4038.4|4031.4|4038.4|4031.4|4035.4|4028.4|11
1686654900000|2023-06-13 11:15:00|4037.4|4030.4|4040.4|4033.4|4040.4|4033.4|4037.4|4030.4|5
1686655200000|2023-06-13 11:20:00|4041.4|4034.4|4038.4|4030.4|4041.4|4034.4|4037.4|4030.4|5
1686655500000|2023-06-13 11:25:00|4039.4|4031.4|4038.4|4030.4|4039.4|4031.4|4038.4|4030.4|0
1686655800000|2023-06-13 11:30:00|4037.4|4029.4|4038.4|4030.4|4038.4|4031.4|4036.4|4029.4|3
1686656100000|2023-06-13 11:35:00|4037.4|4031.4|4039.4|4032.4|4040.4|4033.4|4037.4|4030.4|7
1686656400000|2023-06-13 11:40:00|4040.4|4033.4|4041.4|4033.4|4041.4|4034.4|4036.4|4029.4|37
1686656700000|2023-06-13 11:45:00|4042.4|4034.4|4039.4|4031.4|4042.4|4035.4|4038.4|4031.4|38
1686657000000|2023-06-13 11:50:00|4040.4|4032.4|4041.4|4033.4|4041.4|4034.4|4039.4|4031.4|31
1686657300000|2023-06-13 11:55:00|4042.4|4034.4|4045.4|4038.4|4046.4|4038.4|4041.4|4033.4|61
1686657600000|2023-06-13 12:00:00|4046.4|4039.4|4048.4|4040.4|4051.4|4044.4|4045.4|4037.4|87
1686657900000|2023-06-13 12:05:00|4047.4|4041.4|4050.4|4043.4|4052.4|4044.4|4047.4|4040.4|80
1686658200000|2023-06-13 12:10:00|4051.4|4042.4|4048.4|4041.4|4052.4|4045.4|4048.4|4041.4|82
1686658500000|2023-06-13 12:15:00|4049.4|4042.4|4046.4|4038.4|4053.4|4046.4|4045.4|4038.4|109
1686658800000|2023-06-13 12:20:00|4045.4|4039.4|4049.4|4041.4|4050.4|4043.4|4045.4|4038.4|27
1686659100000|2023-06-13 12:25:00|4048.4|4042.4|4047.4|4036.4|4051.4|4044.4|4042.4|4031.4|180
1686659400000|2023-06-13 12:30:00|4046.4|4033.4|4054.4|4047.4|4059.4|4050.4|4046.4|4031.4|144
1686659700000|2023-06-13 12:35:00|4055.4|4048.4|4056.4|4048.4|4058.4|4051.4|4054.4|4046.4|75
1686660000000|2023-06-13 12:40:00|4055.4|4049.4|4056.4|4049.4|4058.4|4051.4|4053.4|4046.4|48
1686660300000|2023-06-13 12:45:00|4055.4|4048.4|4060.4|4052.4|4060.4|4053.4|4054.4|4047.4|179
1686660600000|2023-06-13 12:50:00|4059.4|4051.4|4055.4|4048.4|4060.4|4052.4|4053.4|4046.4|65
1686660900000|2023-06-13 12:55:00|4056.4|4047.4|4054.4|4048.4|4056.4|4048.4|4053.4|4045.4|43
1686661200000|2023-06-13 13:00:00|4053.9|4047.9|4055.4|4049.4|4055.9|4049.9|4053.9|4047.9|45
1686661500000|2023-06-13 13:05:00|4055.9|4049.9|4054.9|4048.9|4056.9|4050.9|4053.9|4047.9|109
1686661800000|2023-06-13 13:10:00|4055.4|4049.4|4055.4|4049.4|4059.9|4053.9|4054.9|4048.9|173
1686662100000|2023-06-13 13:15:00|4055.9|4049.9|4054.9|4048.9|4055.9|4049.9|4052.9|4046.9|89
1686662400000|2023-06-13 13:20:00|4054.4|4048.4|4054.4|4048.4|4054.9|4048.9|4049.9|4043.9|73
1686662700000|2023-06-13 13:25:00|4053.9|4047.9|4051.9|4045.9|4056.9|4050.9|4050.4|4044.4|60
1686663000000|2023-06-13 13:30:00|4052.4|4046.4|4066.9|4060.9|4067.4|4061.4|4048.9|4042.9|646
1686663300000|2023-06-13 13:35:00|4066.4|4060.4|4083.9|4077.9|4091.4|4085.4|4064.4|4058.4|657
1686663600000|2023-06-13 13:40:00|4083.4|4077.4|4085.9|4079.9|4096.4|4090.4|4080.9|4074.9|486
1686663900000|2023-06-13 13:45:00|4085.4|4079.4|4083.9|4077.9|4095.9|4089.9|4082.9|4076.9|218
1686664200000|2023-06-13 13:50:00|4084.4|4078.4|4079.9|4073.9|4086.9|4080.9|4075.9|4069.9|207
1686664500000|2023-06-13 13:55:00|4080.4|4074.4|4071.4|4065.4|4081.4|4075.4|4068.9|4062.9|139
1686664800000|2023-06-13 14:00:00|4071.9|4065.9|4066.4|4060.4|4071.9|4065.9|4065.9|4059.9|204
1686665100000|2023-06-13 14:05:00|4065.4|4059.4|4056.9|4050.9|4065.4|4059.4|4053.9|4047.9|339
1686665400000|2023-06-13 14:10:00|4057.9|4051.9|4052.4|4046.4|4059.4|4053.4|4044.4|4038.4|188
1686665700000|2023-06-13 14:15:00|4052.9|4046.9|4054.4|4048.4|4056.4|4050.4|4048.9|4042.9|155
1686666000000|2023-06-13 14:20:00|4054.9|4048.9|4055.9|4049.9|4061.4|4055.4|4054.4|4048.4|96
1686666300000|2023-06-13 14:25:00|4056.4|4050.4|4069.9|4063.9|4070.9|4064.9|4054.9|4048.9|180
1686666600000|2023-06-13 14:30:00|4070.4|4064.4|4069.9|4063.9|4070.9|4064.9|4063.9|4057.9|69
1686666900000|2023-06-13 14:35:00|4069.4|4063.4|4065.9|4059.9|4070.9|4064.9|4063.4|4057.4|55
1686667200000|2023-06-13 14:40:00|4066.4|4060.4|4067.9|4061.9|4068.9|4062.9|4064.9|4058.9|74
1686667500000|2023-06-13 14:45:00|4068.4|4062.4|4067.9|4061.9|4069.9|4063.9|4064.4|4058.4|48
1686667800000|2023-06-13 14:50:00|4068.4|4062.4|4060.9|4054.9|4069.9|4063.9|4060.4|4054.4|53
1686668100000|2023-06-13 14:55:00|4061.9|4055.9|4054.9|4048.9|4061.9|4055.9|4054.9|4048.9|70
1686668400000|2023-06-13 15:00:00|4053.9|4047.9|4050.4|4044.4|4054.9|4048.9|4047.9|4041.9|168
1686668700000|2023-06-13 15:05:00|4049.9|4043.9|4047.9|4041.9|4050.9|4044.9|4045.9|4039.9|189
1686669000000|2023-06-13 15:10:00|4047.4|4041.4|4049.9|4043.9|4049.9|4043.9|4040.9|4034.9|293
1686669300000|2023-06-13 15:15:00|4050.9|4044.9|4047.9|4041.9|4053.9|4047.9|4047.9|4041.9|113
1686669600000|2023-06-13 15:20:00|4048.4|4042.4|4044.9|4038.9|4048.9|4042.9|4043.9|4037.9|59
1686669900000|2023-06-13 15:25:00|4043.9|4037.9|4051.4|4045.4|4051.9|4045.9|4042.9|4036.9|70
1686670200000|2023-06-13 15:30:00|4050.9|4044.9|4052.4|4046.4|4052.9|4046.9|4046.9|4040.9|41
1686670500000|2023-06-13 15:35:00|4051.9|4045.9|4054.9|4048.9|4056.9|4050.9|4050.9|4044.9|68
1686670800000|2023-06-13 15:40:00|4055.4|4049.4|4050.9|4044.9|4056.9|4050.9|4050.9|4044.9|36
1686671100000|2023-06-13 15:45:00|4051.4|4045.4|4056.9|4050.9|4056.9|4050.9|4050.9|4044.9|8
1686671400000|2023-06-13 15:50:00|4057.4|4051.4|4057.4|4051.4|4058.9|4052.9|4055.9|4049.9|14
1686671700000|2023-06-13 15:55:00|4056.9|4050.9|4048.9|4042.9|4057.9|4051.9|4048.9|4042.9|32
1686672000000|2023-06-13 16:00:00|4047.9|4041.9|4048.9|4042.9|4049.9|4043.9|4044.9|4038.9|93
1686672300000|2023-06-13 16:05:00|4049.4|4043.4|4050.9|4044.9|4051.4|4045.4|4048.9|4042.9|85
1686672600000|2023-06-13 16:10:00|4051.4|4045.4|4049.9|4043.9|4053.9|4047.9|4049.9|4043.9|32
1686672900000|2023-06-13 16:15:00|4049.4|4043.4|4051.4|4045.4|4051.4|4045.4|4048.9|4042.9|15
1686673200000|2023-06-13 16:20:00|4050.9|4044.9|4050.4|4044.4|4051.9|4045.9|4048.4|4042.4|19
1686673500000|2023-06-13 16:25:00|4049.9|4043.9|4049.9|4043.9|4051.4|4045.4|4047.9|4041.9|6
1686673800000|2023-06-13 16:30:00|4050.4|4044.4|4050.9|4044.9|4051.9|4045.9|4049.9|4043.9|9
1686674100000|2023-06-13 16:35:00|4050.4|4044.4|4057.9|4051.9|4057.9|4051.9|4049.9|4043.9|17
1686674400000|2023-06-13 16:40:00|4058.9|4052.9|4057.9|4051.9|4058.9|4052.9|4057.9|4051.9|9
1686674700000|2023-06-13 16:45:00|4056.9|4050.9|4060.9|4054.9|4060.9|4054.9|4054.9|4048.9|44
1686675000000|2023-06-13 16:50:00|4060.4|4054.4|4060.9|4054.9|4061.9|4055.9|4059.9|4053.9|11
1686675300000|2023-06-13 16:55:00|4060.4|4054.4|4060.9|4054.9|4060.9|4054.9|4059.9|4053.9|10
1686675600000|2023-06-13 17:00:00|4060.4|4054.4|4061.4|4055.4|4061.9|4055.9|4058.9|4052.9|7
1686675900000|2023-06-13 17:05:00|4061.9|4055.9|4057.4|4051.4|4061.9|4055.9|4056.9|4050.9|38
1686676200000|2023-06-13 17:10:00|4056.9|4050.9|4054.4|4048.4|4057.9|4051.9|4052.9|4046.9|36
1686676500000|2023-06-13 17:15:00|4053.9|4047.9|4056.9|4050.9|4057.9|4051.9|4053.4|4047.4|13
1686676800000|2023-06-13 17:20:00|4056.4|4050.4|4057.4|4051.4|4057.9|4051.9|4055.9|4049.9|10
1686677100000|2023-06-13 17:25:00|4056.9|4050.9|4056.9|4050.9|4057.9|4051.9|4055.9|4049.9|20
1686677400000|2023-06-13 17:30:00|4057.4|4051.4|4056.9|4050.9|4058.9|4052.9|4054.9|4048.9|10
1686677700000|2023-06-13 17:35:00|4056.4|4050.4|4054.9|4048.9|4056.9|4050.9|4053.9|4047.9|28
1686678000000|2023-06-13 17:40:00|4055.4|4049.4|4056.9|4050.9|4057.9|4051.9|4054.9|4048.9|14
1686678300000|2023-06-13 17:45:00|4057.4|4051.4|4055.9|4049.9|4057.9|4051.9|4053.9|4047.9|47
1686678600000|2023-06-13 17:50:00|4055.4|4049.4|4055.9|4049.9|4056.4|4050.4|4053.9|4047.9|5
1686678900000|2023-06-13 17:55:00|4056.4|4050.4|4055.9|4049.9|4057.4|4051.4|4054.9|4048.9|10
1686679200000|2023-06-13 18:00:00|4056.9|4050.9|4058.4|4052.4|4058.9|4052.9|4055.9|4049.9|46
1686679500000|2023-06-13 18:05:00|4058.9|4052.9|4053.9|4047.9|4058.9|4052.9|4053.9|4047.9|31
1686679800000|2023-06-13 18:10:00|4052.9|4046.9|4047.9|4041.9|4052.9|4046.9|4046.9|4040.9|16
1686680100000|2023-06-13 18:15:00|4046.9|4040.9|4048.9|4042.9|4048.9|4042.9|4045.9|4039.9|28
1686680400000|2023-06-13 18:20:00|4049.4|4043.4|4052.9|4046.9|4052.9|4046.9|4048.9|4042.9|15
1686680700000|2023-06-13 18:25:00|4052.4|4046.4|4048.9|4042.9|4053.4|4047.4|4047.4|4041.4|9
1686681000000|2023-06-13 18:30:00|4048.4|4042.4|4047.9|4041.9|4048.4|4042.4|4045.9|4039.9|18
1686681300000|2023-06-13 18:35:00|4047.4|4041.4|4048.4|4042.4|4048.4|4042.4|4045.9|4039.9|12
1686681600000|2023-06-13 18:40:00|4048.9|4042.9|4048.4|4042.4|4048.9|4042.9|4045.9|4039.9|31
1686681900000|2023-06-13 18:45:00|4047.9|4041.9|4048.9|4042.9|4050.9|4044.9|4046.9|4040.9|24
1686682200000|2023-06-13 18:50:00|4049.4|4043.4|4051.4|4045.4|4051.4|4045.4|4048.9|4042.9|22
1686682500000|2023-06-13 18:55:00|4051.9|4045.9|4049.9|4040.9|4052.4|4046.4|4046.9|4040.9|74
1686682800000|2023-06-13 19:00:00|4050|4041|4050.4|4041.4|4050.4|4041.4|4049.4|4040.4|0
1686683100000|2023-06-13 19:05:00|4050.3|4041.3|4051.1|4042.1|4052|4043|4050.3|4041.3|0
1686683400000|2023-06-13 19:10:00|4051.2|4042.2|4053.1|4044.1|4053.1|4044.1|4050.7|4041.7|0
1686683700000|2023-06-13 19:15:00|4053|4044|4052.4|4043.4|4054|4045|4052.3|4043.3|0
1686684000000|2023-06-13 19:20:00|4052.3|4043.3|4054.3|4045.3|4055.6|4046.6|4052.3|4043.3|0
1686684300000|2023-06-13 19:25:00|4054.4|4045.4|4052.5|4043.5|4054.6|4045.6|4051.8|4042.8|0
1686684600000|2023-06-13 19:30:00|4052.6|4043.6|4051.6|4042.6|4052.7|4043.7|4051.6|4042.6|0
1686684900000|2023-06-13 19:35:00|4051.7|4042.7|4051.8|4042.8|4053.6|4044.6|4051.5|4042.5|0
1686685200000|2023-06-13 19:40:00|4051.9|4042.9|4053.5|4044.5|4054.3|4045.3|4051.9|4042.9|0
1686685500000|2023-06-13 19:45:00|4053.4|4044.4|4053.6|4044.6|4054.6|4045.6|4052.4|4043.4|0
1686685800000|2023-06-13 19:50:00|4053.9|4044.9|4054.7|4045.7|4054.8|4045.8|4052.7|4043.7|0
1686686100000|2023-06-13 19:55:00|4054.8|4045.8|4054.5|4045.5|4055.9|4046.9|4052|4043|0
1686686400000|2023-06-13 20:00:00|4054.2|4045.2|4053.1|4044.1|4054.5|4045.5|4052.5|4043.5|0
1686686700000|2023-06-13 20:05:00|4053.4|4044.4|4053.9|4044.9|4054.3|4045.3|4053.3|4044.3|0
1686687000000|2023-06-13 20:10:00|4054|4045|4053.7|4044.7|4054.2|4045.2|4053.5|4044.5|0
1686687300000|2023-06-13 20:15:00|4053.8|4044.8|4054|4045|4054.4|4045.4|4053.8|4044.8|0
1686687600000|2023-06-13 20:20:00|4053.9|4044.9|4053.5|4044.5|4054|4045|4053.3|4044.3|0
1686687900000|2023-06-13 20:25:00|4053.3|4044.3|4053.7|4044.7|4053.9|4044.9|4053.3|4044.3|0
1686688200000|2023-06-13 20:30:00|4053.8|4044.8|4055|4046|4055|4046|4053.7|4044.7|0
1686688500000|2023-06-13 20:35:00|4054.6|4045.6|4055.2|4046.2|4055.2|4046.2|4054.6|4045.6|0
1686688800000|2023-06-13 20:40:00|4055.3|4046.3|4056.7|4047.7|4056.7|4047.7|4055.3|4046.3|0
1686689100000|2023-06-13 20:45:00|4056.6|4047.6|4056.3|4047.3|4056.8|4047.8|4056.3|4047.3|0
1686689400000|2023-06-13 20:50:00|4056.4|4047.4|4056.7|4047.7|4056.8|4047.8|4056.3|4047.3|0
1686689700000|2023-06-13 20:55:00|4056.5|4047.5|4055.3|4046.3|4056.8|4047.8|4055.2|4046.2|0
1686690000000|2023-06-13 21:00:00|4055.4|4046.4|4055.5|4046.5|4055.6|4046.6|4055.3|4046.3|0
1686690300000|2023-06-13 21:05:00|4055.4|4046.4|4055|4046|4055.4|4046.4|4054.5|4045.5|0
1686690600000|2023-06-13 21:10:00|4055.1|4046.1|4054.9|4045.9|4055.2|4046.2|4054.9|4045.9|0
1686690900000|2023-06-13 21:15:00|4055|4046|4055.4|4046.4|4055.6|4046.6|4054.6|4045.6|0
1686691200000|2023-06-13 21:20:00|4055.2|4046.2|4055.3|4046.3|4055.7|4046.7|4055.1|4046.1|0
1686691500000|2023-06-13 21:25:00|4055.5|4046.5|4055.6|4046.6|4055.6|4046.6|4055.5|4046.5|0
1686691800000|2023-06-13 21:30:00|4055.5|4046.5|4055.6|4046.6|4055.6|4046.6|4055.5|4046.5|0
1686692100000|2023-06-13 21:35:00|4055.5|4046.5|4055.7|4046.7|4055.8|4046.8|4055.5|4046.5|0
1686692400000|2023-06-13 21:40:00|4055.5|4046.5|4055.2|4046.2|4055.5|4046.5|4055.2|4046.2|0
1686692700000|2023-06-13 21:45:00|4055.1|4046.1|4055|4046|4055.1|4046.1|4054.9|4045.9|0
1686693000000|2023-06-13 21:50:00|4054.9|4045.9|4054.8|4045.8|4055|4046|4054.4|4045.4|0
1686693300000|2023-06-13 21:55:00|4054.7|4045.7|4054.4|4045.4|4054.7|4045.7|4054.2|4045.2|0
1686693600000|2023-06-13 22:00:00|4053.7|4044.7|4053.5|4044.5|4054|4045|4053.2|4044.2|0
1686693900000|2023-06-13 22:05:00|4053.6|4044.6|4052.4|4043.4|4054.1|4045.1|4052|4043|0
1686694200000|2023-06-13 22:10:00|4052.3|4043.3|4053.4|4044.4|4053.4|4044.4|4052|4043|0
1686694500000|2023-06-13 22:15:00|4053.5|4044.5|4053.9|4044.9|4054.1|4045.1|4053.5|4044.5|0
1686694800000|2023-06-13 22:20:00|4054|4045|4053.9|4044.9|4054.3|4045.3|4053.9|4044.9|0
1686695100000|2023-06-13 22:25:00|4054|4045|4054.1|4045.1|4054.1|4045.1|4053.5|4044.5|0
1686695400000|2023-06-13 22:30:00|4054.3|4045.3|4054.1|4045.1|4054.8|4045.8|4054.1|4045.1|0
1686695700000|2023-06-13 22:35:00|4054.2|4045.2|4054.1|4045.1|4054.7|4045.7|4054|4045|0
1686696000000|2023-06-13 22:40:00|4054.2|4045.2|4054.7|4045.7|4054.8|4045.8|4054.2|4045.2|0
1686696300000|2023-06-13 22:45:00|4054.8|4045.8|4055.4|4046.4|4055.4|4046.4|4054.7|4045.7|0
1686696600000|2023-06-13 22:50:00|4055.3|4046.3|4055.2|4046.2|4055.4|4046.4|4054.8|4045.8|0
1686696900000|2023-06-13 22:55:00|4055.1|4046.1|4055|4046|4055.4|4046.4|4055|4046|0
1686697200000|2023-06-13 23:00:00|4055.2|4046.2|4055.2|4046.2|4055.2|4046.2|4054.7|4045.7|0
1686697500000|2023-06-13 23:05:00|4055.1|4046.1|4054.5|4045.5|4055.4|4046.4|4054.3|4045.3|0
1686697800000|2023-06-13 23:10:00|4054.4|4045.4|4054.6|4045.6|4054.7|4045.7|4054.3|4045.3|0
1686698100000|2023-06-13 23:15:00|4054.5|4045.5|4055.3|4046.3|4055.5|4046.5|4054.1|4045.1|0
1686698400000|2023-06-13 23:20:00|4055.1|4046.1|4055.3|4046.3|4055.3|4046.3|4054.9|4045.9|0
1686698700000|2023-06-13 23:25:00|4055.2|4046.2|4055.7|4046.7|4055.7|4046.7|4055.1|4046.1|0
1686699000000|2023-06-13 23:30:00|4055.8|4046.8|4055.7|4046.7|4055.9|4046.9|4055.5|4046.5|0
1686699300000|2023-06-13 23:35:00|4055.6|4046.6|4055.3|4046.3|4055.7|4046.7|4055.3|4046.3|0
1686699600000|2023-06-13 23:40:00|4055.4|4046.4|4054.8|4045.8|4055.5|4046.5|4054.6|4045.6|0
1686699900000|2023-06-13 23:45:00|4054.9|4045.9|4054.5|4045.5|4054.9|4045.9|4054.2|4045.2|0
1686700200000|2023-06-13 23:50:00|4054.6|4045.6|4054.8|4045.8|4054.9|4045.9|4054.4|4045.4|0
1686700500000|2023-06-13 23:55:00|4054.6|4045.6|4054.8|4045.8|4054.8|4045.8|4054.4|4045.4|0
1686700800000|2023-06-14 00:00:00|4054.6|4045.6|4053.6|4044.6|4054.6|4045.6|4053.4|4044.4|0
1686701100000|2023-06-14 00:05:00|4053.5|4044.5|4052.9|4043.9|4054.2|4045.2|4052.9|4043.9|0
1686701400000|2023-06-14 00:10:00|4053|4044|4051.8|4042.8|4053.1|4044.1|4051.6|4042.6|0
1686701700000|2023-06-14 00:15:00|4051.7|4042.7|4053.1|4044.1|4053.3|4044.3|4051.7|4042.7|0
1686702000000|2023-06-14 00:20:00|4052.9|4043.9|4053.1|4044.1|4053.5|4044.5|4052.9|4043.9|0
1686702300000|2023-06-14 00:25:00|4053|4044|4052.7|4043.7|4053.1|4044.1|4052.2|4043.2|0
1686702600000|2023-06-14 00:30:00|4052.5|4043.5|4052.1|4043.1|4053.1|4044.1|4051.9|4042.9|0
1686702900000|2023-06-14 00:35:00|4052.2|4043.2|4049.7|4040.7|4052.4|4043.4|4048.9|4039.9|0
1686703200000|2023-06-14 00:40:00|4049.6|4040.6|4049.4|4040.4|4049.9|4040.9|4049.4|4040.4|0
1686703500000|2023-06-14 00:45:00|4049.2|4040.2|4049.4|4040.4|4049.8|4040.8|4048.9|4039.9|0
1686703800000|2023-06-14 00:50:00|4049.3|4040.3|4048.9|4039.9|4049.4|4040.4|4048.8|4039.8|0
1686704100000|2023-06-14 00:55:00|4048.8|4039.8|4049|4040|4049.4|4040.4|4048.7|4039.7|0
1686704400000|2023-06-14 01:00:00|4049.2|4040.2|4051.9|4042.9|4052.3|4043.3|4049.2|4040.2|0
1686704700000|2023-06-14 01:05:00|4052.1|4043.1|4052|4043|4052.4|4043.4|4051.9|4042.9|0
1686705000000|2023-06-14 01:10:00|4052.1|4043.1|4056.2|4047.2|4056.2|4047.2|4052|4043|0
1686705300000|2023-06-14 01:15:00|4056.4|4047.4|4059.4|4055.4|4062.4|4058.4|4051.9|4047.2|407
1686705600000|2023-06-14 01:20:00|4059.9|4055.9|4053.4|4049.4|4060.9|4056.9|4045.9|4041.9|359
1686705900000|2023-06-14 01:25:00|4053.9|4049.9|4050.4|4046.4|4055.9|4051.9|4050.4|4046.4|165
1686706200000|2023-06-14 01:30:00|4049.9|4045.9|4066.9|4062.9|4070.4|4066.4|4049.9|4045.9|1878
1686706500000|2023-06-14 01:35:00|4066.4|4062.4|4084.9|4080.9|4086.9|4082.9|4066.4|4062.4|1958
1686706800000|2023-06-14 01:40:00|4083.9|4079.9|4087.9|4083.9|4088.9|4084.9|4078.9|4074.9|1784
1686707100000|2023-06-14 01:45:00|4086.9|4082.9|4107.4|4103.4|4111.9|4107.9|4085.9|4081.9|2178
1686707400000|2023-06-14 01:50:00|4107.9|4103.9|4116.9|4112.9|4119.9|4115.9|4104.9|4100.9|2426
1686707700000|2023-06-14 01:55:00|4116.4|4112.4|4108.9|4104.9|4119.4|4115.4|4106.9|4102.9|1085
1686708000000|2023-06-14 02:00:00|4109.9|4105.9|4110.9|4106.9|4115.9|4111.9|4100.9|4096.9|1218
1686708300000|2023-06-14 02:05:00|4111.4|4107.4|4102.9|4098.9|4115.9|4111.9|4102.9|4098.9|869
1686708600000|2023-06-14 02:10:00|4103.4|4099.4|4100.4|4096.4|4105.4|4101.4|4097.9|4093.9|1074
1686708900000|2023-06-14 02:15:00|4099.9|4095.9|4097.4|4093.4|4102.9|4098.9|4086.4|4082.4|941
1686709200000|2023-06-14 02:20:00|4096.9|4092.9|4105.9|4101.9|4106.9|4102.9|4095.4|4091.4|681
1686709500000|2023-06-14 02:25:00|4106.9|4102.9|4091.4|4087.4|4106.9|4102.9|4089.9|4085.9|1059
1686709800000|2023-06-14 02:30:00|4091.9|4087.9|4086.9|4082.9|4096.9|4092.9|4086.9|4082.9|879
1686710100000|2023-06-14 02:35:00|4087.4|4083.4|4074.9|4070.9|4087.4|4083.4|4066.9|4062.9|1556
1686710400000|2023-06-14 02:40:00|4074.4|4070.4|4075.4|4071.4|4080.9|4076.9|4072.9|4068.9|758
1686710700000|2023-06-14 02:45:00|4075.9|4071.9|4077.9|4073.9|4077.9|4073.9|4066.9|4062.9|827
1686711000000|2023-06-14 02:50:00|4077.4|4073.4|4084.9|4080.9|4086.9|4082.9|4075.9|4071.9|923
1686711300000|2023-06-14 02:55:00|4084.4|4080.4|4090.9|4086.9|4090.9|4086.9|4084.4|4080.4|640
1686711600000|2023-06-14 03:00:00|4091.4|4087.4|4086.9|4082.9|4091.4|4087.4|4078.4|4074.4|726
1686711900000|2023-06-14 03:05:00|4087.4|4083.4|4090.4|4086.4|4092.9|4088.9|4084.9|4080.9|666
1686712200000|2023-06-14 03:10:00|4089.9|4085.9|4094.9|4090.9|4096.9|4092.9|4086.9|4082.9|769
1686712500000|2023-06-14 03:15:00|4095.4|4091.4|4098.9|4094.9|4100.9|4096.9|4090.9|4086.9|1135
1686712800000|2023-06-14 03:20:00|4099.9|4095.9|4100.9|4096.9|4100.9|4096.9|4092.9|4088.9|620
1686713100000|2023-06-14 03:25:00|4101.4|4097.4|4106.9|4102.9|4108.9|4104.9|4100.9|4096.9|702
1686713400000|2023-06-14 03:30:00|4107.9|4103.9|4110.9|4106.9|4112.9|4108.9|4104.9|4100.9|723
1686713700000|2023-06-14 03:35:00|4111.9|4107.9|4104.9|4100.9|4111.9|4107.9|4101.9|4097.9|484
1686714000000|2023-06-14 03:40:00|4106.4|4102.4|4096.9|4092.9|4106.4|4102.4|4095.9|4091.9|383
1686714300000|2023-06-14 03:45:00|4096.4|4092.4|4100.9|4096.9|4102.9|4098.9|4095.9|4091.9|336
1686714600000|2023-06-14 03:50:00|4101.4|4097.4|4102.9|4098.9|4103.9|4099.9|4100.9|4096.9|332
1686714900000|2023-06-14 03:55:00|4101.9|4097.9|4102.9|4098.9|4104.9|4100.9|4101.4|4097.4|182
1686715200000|2023-06-14 04:00:00|4104.4|4095.4|4104.3|4095.3|4104.6|4095.6|4104.1|4095.1|0
1686715500000|2023-06-14 04:05:00|4104.2|4095.2|4103.9|4094.9|4104.3|4095.3|4103.4|4094.4|0
1686715800000|2023-06-14 04:10:00|4103.7|4094.7|4103.4|4094.4|4103.7|4094.7|4103.4|4094.4|0
1686716100000|2023-06-14 04:15:00|4103.5|4094.5|4104.2|4095.2|4104.2|4095.2|4103.4|4094.4|0
1686716400000|2023-06-14 04:20:00|4104.4|4095.4|4106.7|4097.7|4106.9|4097.9|4104.4|4095.4|0
1686716700000|2023-06-14 04:25:00|4106.8|4097.8|4106.9|4097.9|4106.9|4097.9|4106.6|4097.6|0
1686717000000|2023-06-14 04:30:00|4106.8|4097.8|4106.9|4097.9|4107.1|4098.1|4106.7|4097.7|0
1686717300000|2023-06-14 04:35:00|4106.8|4097.8|4106.9|4097.9|4106.9|4097.9|4106.5|4097.5|0
1686717600000|2023-06-14 04:40:00|4106.8|4097.8|4106.8|4097.8|4106.9|4097.9|4106.5|4097.5|0
1686717900000|2023-06-14 04:45:00|4106.7|4097.7|4106.7|4097.7|4106.9|4097.9|4106.6|4097.6|0
1686718200000|2023-06-14 04:50:00|4106.8|4097.8|4106.5|4097.5|4106.9|4097.9|4106.4|4097.4|0
1686718500000|2023-06-14 04:55:00|4106.6|4097.6|4106.9|4097.9|4107|4098|4106.5|4097.5|200
1686718800000|2023-06-14 05:00:00|4104.9|4100.9|4098.9|4094.9|4105.9|4101.9|4095.9|4091.9|905
1686719100000|2023-06-14 05:05:00|4097.9|4093.9|4084.9|4080.9|4101.9|4097.9|4083.9|4079.9|895
1686719400000|2023-06-14 05:10:00|4083.9|4079.9|4088.9|4084.9|4090.9|4086.9|4082.9|4078.9|632
1686719700000|2023-06-14 05:15:00|4089.4|4085.4|4088.4|4084.4|4092.9|4088.9|4083.9|4079.9|534
1686720000000|2023-06-14 05:20:00|4088.9|4084.9|4080.9|4076.9|4088.9|4084.9|4078.9|4074.9|604
1686720300000|2023-06-14 05:25:00|4079.9|4075.9|4061.9|4057.9|4080.4|4076.4|4061.9|4057.9|1288
1686720600000|2023-06-14 05:30:00|4061.4|4057.4|4068.9|4064.9|4068.9|4064.9|4056.9|4052.9|1342
1686720900000|2023-06-14 05:35:00|4069.4|4065.4|4067.9|4063.9|4076.9|4072.9|4066.9|4062.9|1000
1686721200000|2023-06-14 05:40:00|4067.4|4063.4|4069.9|4065.9|4075.4|4071.4|4066.9|4062.9|648
1686721500000|2023-06-14 05:45:00|4070.4|4066.4|4072.9|4068.9|4074.4|4070.4|4068.4|4064.4|549
1686721800000|2023-06-14 05:50:00|4073.4|4069.4|4062.9|4058.9|4073.9|4069.9|4062.9|4058.9|584
1686722100000|2023-06-14 05:55:00|4060.9|4056.9|4049.9|4045.9|4061.4|4057.4|4048.9|4044.9|960
1686722400000|2023-06-14 06:00:00|4048.9|4044.9|4056.9|4052.9|4059.4|4055.4|4047.9|4043.9|790
1686722700000|2023-06-14 06:05:00|4055.9|4051.9|4053.9|4049.9|4056.9|4052.9|4049.9|4045.9|691
1686723000000|2023-06-14 06:10:00|4054.4|4050.4|4059.9|4055.9|4060.9|4056.9|4053.9|4049.9|613
1686723300000|2023-06-14 06:15:00|4058.9|4054.9|4062.9|4058.9|4062.9|4058.9|4055.9|4051.9|373
1686723600000|2023-06-14 06:20:00|4062.4|4058.4|4059.9|4055.9|4062.9|4058.9|4057.9|4053.9|367
1686723900000|2023-06-14 06:25:00|4058.9|4054.9|4056.9|4052.9|4059.9|4055.9|4052.9|4048.9|451
1686724200000|2023-06-14 06:30:00|4056.4|4052.4|4054.9|4050.9|4057.4|4053.4|4052.9|4048.9|351
1686724500000|2023-06-14 06:35:00|4055.9|4051.9|4048.9|4044.9|4055.9|4051.9|4046.9|4042.9|750
1686724800000|2023-06-14 06:40:00|4047.9|4043.9|4044.9|4040.9|4049.9|4045.9|4039.4|4035.4|1094
1686725100000|2023-06-14 06:45:00|4044.4|4040.4|4041.9|4037.9|4046.9|4042.9|4036.9|4032.9|861
1686725400000|2023-06-14 06:50:00|4041.4|4037.4|4040.9|4036.9|4045.9|4041.9|4039.9|4035.9|507
1686725700000|2023-06-14 06:55:00|4039.9|4035.9|4035.9|4031.9|4043.9|4039.9|4034.9|4030.9|507
1686726000000|2023-06-14 07:00:00|4036.9|4032.9|4038.9|4034.9|4039.9|4035.9|4033.9|4029.9|776
1686726300000|2023-06-14 07:05:00|4039.4|4035.4|4037.4|4033.4|4039.9|4035.9|4032.4|4028.4|497
1686726600000|2023-06-14 07:10:00|4037.9|4033.9|4038.9|4034.9|4040.4|4036.4|4032.9|4028.9|462
1686726900000|2023-06-14 07:15:00|4039.9|4035.9|4045.9|4041.9|4046.9|4042.9|4036.9|4032.9|588
1686727200000|2023-06-14 07:20:00|4046.4|4042.4|4046.9|4042.9|4047.9|4043.9|4042.9|4038.9|379
1686727500000|2023-06-14 07:25:00|4045.9|4041.9|4042.9|4038.9|4046.9|4042.9|4039.9|4035.9|284
1686727800000|2023-06-14 07:30:00|4042.4|4038.4|4038.9|4034.9|4045.9|4041.9|4037.9|4033.9|521
1686728100000|2023-06-14 07:35:00|4039.9|4035.9|4045.4|4041.4|4047.9|4043.9|4038.9|4034.9|526
1686728400000|2023-06-14 07:40:00|4045.9|4041.9|4053.9|4049.9|4055.4|4051.4|4045.9|4041.9|585
1686728700000|2023-06-14 07:45:00|4051.9|4047.9|4054.9|4050.9|4059.9|4055.9|4051.9|4047.9|890
1686729000000|2023-06-14 07:50:00|4055.9|4051.9|4053.9|4049.9|4057.9|4053.9|4052.9|4048.9|764
1686729300000|2023-06-14 07:55:00|4054.4|4050.4|4052.9|4048.9|4055.9|4051.9|4051.9|4047.9|719
1686729600000|2023-06-14 08:00:00|4053.9|4049.9|4050.9|4046.9|4055.9|4051.9|4049.9|4045.9|971
1686729900000|2023-06-14 08:05:00|4049.9|4045.9|4047.9|4043.9|4052.9|4048.9|4046.9|4042.9|1126
1686730200000|2023-06-14 08:10:00|4048.4|4044.4|4050.9|4046.9|4051.9|4047.9|4047.9|4043.9|390
1686730500000|2023-06-14 08:15:00|4051.9|4047.9|4049.9|4045.9|4051.9|4047.9|4049.9|4045.9|1583
1686730800000|2023-06-14 08:20:00|4050.4|4046.4|4054.4|4050.4|4055.9|4051.9|4049.9|4045.9|225
1686731100000|2023-06-14 08:25:00|4054.9|4050.9|4054.9|4050.9|4056.9|4052.9|4048.4|4044.4|362
1686731400000|2023-06-14 08:30:00|4057.4|4048.4|4057.7|4048.7|4057.7|4048.7|4056.8|4047.8|0
1686731700000|2023-06-14 08:35:00|4057.6|4048.6|4058.9|4049.9|4059.6|4050.6|4057.6|4048.6|0
1686732000000|2023-06-14 08:40:00|4058.7|4049.7|4058|4049|4058.7|4049.7|4057.4|4048.4|0
1686732300000|2023-06-14 08:45:00|4057.9|4048.9|4059.9|4050.9|4059.9|4050.9|4057.7|4048.7|0
1686732600000|2023-06-14 08:50:00|4060|4051|4058.7|4049.7|4060.1|4051.1|4057.9|4048.9|0
1686732900000|2023-06-14 08:55:00|4058.8|4049.8|4059|4050|4059.4|4050.4|4058.1|4049.1|0
1686733200000|2023-06-14 09:00:00|4059.1|4050.1|4059.1|4050.1|4059.9|4050.9|4058.1|4049.1|0
1686733500000|2023-06-14 09:05:00|4059.2|4050.2|4058.5|4049.5|4059.4|4050.4|4058.5|4049.5|0
1686733800000|2023-06-14 09:10:00|4058.6|4049.6|4057.1|4048.1|4058.8|4049.8|4056.5|4047.5|0
1686734100000|2023-06-14 09:15:00|4059.4|4043.4|4055.4|4048.4|4060.4|4052.4|4054.4|4043.4|50
1686734400000|2023-06-14 09:20:00|4056.4|4049.4|4053.4|4046.4|4056.4|4049.4|4053.4|4046.4|72
1686734700000|2023-06-14 09:25:00|4054.4|4047.4|4055.4|4048.4|4056.4|4049.4|4054.4|4047.4|46
1686735000000|2023-06-14 09:30:00|4056.4|4049.4|4058.4|4051.4|4059.4|4052.4|4056.4|4048.4|10
1686735300000|2023-06-14 09:35:00|4059.4|4050.4|4055.4|4048.4|4059.4|4050.4|4054.4|4047.4|7
1686735600000|2023-06-14 09:40:00|4054.4|4047.4|4054.4|4046.4|4055.4|4047.4|4053.4|4046.4|10
1686735900000|2023-06-14 09:45:00|4053.4|4047.4|4052.4|4045.4|4055.4|4047.4|4051.4|4044.4|13
1686736200000|2023-06-14 09:50:00|4051.4|4044.4|4052.4|4044.4|4052.4|4045.4|4049.4|4042.4|23
1686736500000|2023-06-14 09:55:00|4051.4|4043.4|4050.4|4043.4|4052.4|4043.4|4049.4|4042.4|12
1686736800000|2023-06-14 10:00:00|4049.4|4042.4|4050.4|4043.4|4050.4|4043.4|4049.4|4042.4|5
1686737100000|2023-06-14 10:05:00|4051.4|4044.4|4052.4|4045.4|4052.4|4045.4|4050.4|4043.4|15
1686737400000|2023-06-14 10:10:00|4051.4|4044.4|4052.4|4045.4|4053.4|4045.4|4051.4|4044.4|7
1686737700000|2023-06-14 10:15:00|4053.4|4044.4|4052.4|4045.4|4053.4|4046.4|4052.4|4044.4|1
1686738000000|2023-06-14 10:20:00|4053.4|4046.4|4055.4|4048.4|4055.4|4048.4|4052.4|4045.4|18
1686738300000|2023-06-14 10:25:00|4054.4|4047.4|4054.4|4046.4|4055.4|4048.4|4053.4|4046.4|2
1686738600000|2023-06-14 10:30:00|4053.4|4047.4|4055.4|4048.4|4055.4|4048.4|4053.4|4046.4|1
1686738900000|2023-06-14 10:35:00|4056.4|4049.4|4056.4|4048.4|4057.4|4049.4|4054.4|4047.4|9
1686739200000|2023-06-14 10:40:00|4055.4|4049.4|4057.4|4049.4|4057.4|4050.4|4055.4|4048.4|4
1686739500000|2023-06-14 10:45:00|4056.4|4048.4|4056.4|4049.4|4056.4|4049.4|4055.4|4048.4|5
1686739800000|2023-06-14 10:50:00|4055.4|4048.4|4055.4|4048.4|4056.4|4048.4|4054.4|4047.4|3
1686740100000|2023-06-14 10:55:00|4054.4|4047.4|4053.4|4046.4|4055.4|4048.4|4053.4|4046.4|3
1686740400000|2023-06-14 11:00:00|4052.4|4045.4|4052.4|4045.4|4054.4|4047.4|4052.4|4045.4|29
1686740700000|2023-06-14 11:05:00|4053.4|4044.4|4050.4|4043.4|4053.4|4044.4|4050.4|4043.4|31
1686741000000|2023-06-14 11:10:00|4051.4||4050.4||4051.4||4050.4||1
1686741300000|2023-06-14 11:15:00|4051.4|4044.4|4050.4|4043.4|4051.4|4044.4|4050.4|4043.4|18
1686741600000|2023-06-14 11:20:00|4051.4|4044.4|4053.4|4045.4|4053.4|4046.4|4051.4|4044.4|28
1686741900000|2023-06-14 11:25:00|4052.4|4046.4|4053.4|4046.4|4054.4|4046.4|4052.4|4045.4|2
1686742200000|2023-06-14 11:30:00|4052.4|4045.4|4051.4|4044.4|4052.4|4046.4|4051.4|4043.4|4
1686742500000|2023-06-14 11:35:00|4050.4|4043.4|4049.4|4042.4|4051.4|4043.4|4049.4|4042.4|20
1686742800000|2023-06-14 11:40:00|4050.4|4043.4|4049.4|4042.4|4050.4|4043.4|4049.4|4042.4|2
1686743100000|2023-06-14 11:45:00|4048.4|4041.4|4048.4|4041.4|4049.4|4042.4|4048.4|4040.4|9
1686743400000|2023-06-14 11:50:00|4047.4|4040.4|4047.4|4040.4|4050.4|4043.4|4045.4|4038.4|185
1686743700000|2023-06-14 11:55:00|4046.4|4038.4|4038.4|4031.4|4046.4|4038.4|4037.4|4030.4|294
1686744000000|2023-06-14 12:00:00|4039.4|4030.4|4045.4|4037.4|4047.4|4039.4|4036.4|4029.4|354
1686744300000|2023-06-14 12:05:00|4044.4|4036.4|4044.4|4036.4|4045.4|4038.4|4043.4|4036.4|12
1686744600000|2023-06-14 12:10:00|4043.4|4034.4|4047.4|4040.4|4047.4|4040.4|4041.4|4034.4|77
1686744900000|2023-06-14 12:15:00|4048.4|4041.4|4050.4|4042.4|4050.4|4043.4|4046.4|4039.4|61
1686745200000|2023-06-14 12:20:00|4049.4|4043.4|4050.4|4043.4|4052.4|4045.4|4049.4|4042.4|45
1686745500000|2023-06-14 12:25:00|4051.4|4044.4|4052.4|4045.4|4053.4|4045.4|4050.4|4043.4|58
1686745800000|2023-06-14 12:30:00|4050.4|4043.4|4053.4|4046.4|4054.4|4047.4|4050.4|4043.4|57
1686746100000|2023-06-14 12:35:00|4052.4|4045.4|4056.4|4049.4|4056.4|4049.4|4052.4|4045.4|14
1686746400000|2023-06-14 12:40:00|4057.4|4050.4|4058.4|4050.4|4058.4|4051.4|4053.4|4046.4|37
1686746700000|2023-06-14 12:45:00|4059.4|4051.4|4059.4|4052.4|4060.4|4053.4|4057.4|4050.4|48
1686747000000|2023-06-14 12:50:00|4060.4|4053.4|4062.4|4055.4|4062.4|4055.4|4059.4|4052.4|56
1686747300000|2023-06-14 12:55:00|4063.4|4054.4|4062.9|4056.9|4063.4|4056.9|4061.4|4054.4|59
1686747600000|2023-06-14 13:00:00|4063.9|4057.9|4068.4|4062.4|4068.4|4062.4|4063.9|4057.9|51
1686747900000|2023-06-14 13:05:00|4068.9|4062.9|4066.9|4060.9|4068.9|4062.9|4064.9|4058.9|45
1686748200000|2023-06-14 13:10:00|4067.4|4061.4|4069.9|4063.9|4069.9|4063.9|4066.9|4060.9|46
1686748500000|2023-06-14 13:15:00|4068.9|4062.9|4070.9|4064.9|4070.9|4064.9|4067.4|4061.4|44
1686748800000|2023-06-14 13:20:00|4071.9|4065.9|4071.9|4065.9|4072.9|4066.9|4069.9|4063.9|59
1686749100000|2023-06-14 13:25:00|4072.4|4066.4|4077.4|4071.4|4077.4|4071.4|4072.4|4066.4|67
1686749400000|2023-06-14 13:30:00|4076.9|4070.9|4090.9|4084.9|4092.9|4086.9|4074.9|4068.9|677
1686749700000|2023-06-14 13:35:00|4089.9|4083.9|4090.4|4084.4|4095.9|4089.9|4076.9|4070.9|459
1686750000000|2023-06-14 13:40:00|4090.9|4084.9|4105.4|4099.4|4108.9|4102.9|4090.9|4084.9|459
1686750300000|2023-06-14 13:45:00|4105.9|4099.9|4115.9|4109.9|4120.9|4114.9|4105.9|4099.9|843
1686750600000|2023-06-14 13:50:00|4115.4|4109.4|4112.9|4106.9|4122.9|4116.9|4111.9|4105.9|330
1686750900000|2023-06-14 13:55:00|4111.9|4105.9|4117.9|4111.9|4118.4|4112.4|4109.9|4103.9|245
1686751200000|2023-06-14 14:00:00|4116.9|4110.9|4126.9|4120.9|4130.4|4124.4|4112.9|4106.9|318
1686751500000|2023-06-14 14:05:00|4126.4|4120.4|4133.4|4127.4|4133.9|4127.9|4125.9|4119.9|296
1686751800000|2023-06-14 14:10:00|4133.9|4127.9|4133.9|4127.9|4138.9|4132.9|4131.9|4125.9|551
1686752100000|2023-06-14 14:15:00|4134.9|4128.9|4129.9|4123.9|4141.4|4135.4|4129.9|4123.9|369
1686752400000|2023-06-14 14:20:00|4129.4|4123.4|4130.9|4124.9|4131.9|4125.9|4121.9|4115.9|292
1686752700000|2023-06-14 14:25:00|4129.4|4123.4|4127.9|4121.9|4131.4|4125.4|4124.4|4118.4|97
1686753000000|2023-06-14 14:30:00|4128.9|4122.9|4127.9|4121.9|4132.4|4126.4|4125.9|4119.9|117
1686753300000|2023-06-14 14:35:00|4126.9|4120.9|4132.4|4126.4|4133.9|4127.9|4126.4|4120.4|94
1686753600000|2023-06-14 14:40:00|4131.4|4125.4|4132.9|4126.9|4135.4|4129.4|4127.9|4121.9|129
1686753900000|2023-06-14 14:45:00|4133.4|4127.4|4129.9|4123.9|4134.9|4128.9|4129.9|4123.9|109
1686754200000|2023-06-14 14:50:00|4130.4|4124.4|4130.4|4124.4|4132.9|4126.9|4128.9|4122.9|105
1686754500000|2023-06-14 14:55:00|4129.9|4123.9|4130.9|4124.9|4132.9|4126.9|4126.9|4120.9|162
1686754800000|2023-06-14 15:00:00|4130.4|4124.4|4132.9|4126.9|4135.4|4129.4|4126.9|4120.9|132
1686755100000|2023-06-14 15:05:00|4133.4|4127.4|4131.9|4125.9|4133.9|4127.9|4130.4|4124.4|54
1686755400000|2023-06-14 15:10:00|4132.9|4126.9|4125.9|4119.9|4132.9|4126.9|4125.9|4119.9|52
1686755700000|2023-06-14 15:15:00|4126.4|4120.4|4124.9|4118.9|4129.4|4123.4|4124.9|4118.9|81
1686756000000|2023-06-14 15:20:00|4123.9|4117.9|4126.9|4120.9|4127.9|4121.9|4122.9|4116.9|81
1686756300000|2023-06-14 15:25:00|4126.4|4120.4|4126.9|4120.9|4127.9|4121.9|4123.9|4117.9|61
1686756600000|2023-06-14 15:30:00|4127.4|4121.4|4122.9|4116.9|4129.9|4123.9|4121.9|4115.9|111
1686756900000|2023-06-14 15:35:00|4121.9|4115.9|4125.9|4119.9|4125.9|4119.9|4120.9|4114.9|34
1686757200000|2023-06-14 15:40:00|4126.9|4120.9|4126.9|4120.9|4128.9|4122.9|4125.9|4119.9|26
1686757500000|2023-06-14 15:45:00|4127.4|4121.4|4126.9|4120.9|4128.9|4122.9|4126.4|4120.4|29
1686757800000|2023-06-14 15:50:00|4126.4|4120.4|4125.9|4119.9|4128.4|4122.4|4124.4|4118.4|39
1686758100000|2023-06-14 15:55:00|4126.4|4120.4|4129.9|4123.9|4129.9|4123.9|4125.9|4119.9|36
1686758400000|2023-06-14 16:00:00|4129.4|4123.4|4131.9|4125.9|4132.9|4126.9|4128.9|4122.9|33
1686758700000|2023-06-14 16:05:00|4130.9|4124.9|4131.9|4125.9|4133.4|4127.4|4128.9|4122.9|33
1686759000000|2023-06-14 16:10:00|4132.4|4126.4|4139.9|4133.9|4140.9|4134.9|4132.4|4126.4|56
1686759300000|2023-06-14 16:15:00|4140.4|4134.4|4143.9|4137.9|4143.9|4137.9|4139.9|4133.9|51
1686759600000|2023-06-14 16:20:00|4143.4|4137.4|4149.9|4143.9|4150.9|4144.9|4142.9|4136.9|103
1686759900000|2023-06-14 16:25:00|4148.9|4142.9|4142.9|4136.9|4148.9|4142.9|4142.9|4136.9|52
1686760200000|2023-06-14 16:30:00|4141.9|4135.9|4137.9|4131.9|4141.9|4135.9|4136.9|4130.9|123
1686760500000|2023-06-14 16:35:00|4137.4|4131.4|4139.9|4133.9|4139.9|4133.9|4135.9|4129.9|42
1686760800000|2023-06-14 16:40:00|4139.4|4133.4|4136.9|4130.9|4141.9|4135.9|4136.9|4130.9|35
1686761100000|2023-06-14 16:45:00|4135.9|4129.9|4138.9|4132.9|4140.9|4134.9|4135.9|4129.9|28
1686761400000|2023-06-14 16:50:00|4138.4|4132.4|4137.9|4131.9|4138.9|4132.9|4135.9|4129.9|35
1686761700000|2023-06-14 16:55:00|4138.9|4132.9|4142.9|4136.9|4142.9|4136.9|4137.9|4131.9|24
1686762000000|2023-06-14 17:00:00|4142.4|4136.4|4147.9|4141.9|4148.9|4142.9|4142.4|4136.4|53
1686762300000|2023-06-14 17:05:00|4146.9|4140.9|4146.9|4140.9|4149.4|4143.4|4145.9|4139.9|75
1686762600000|2023-06-14 17:10:00|4147.4|4141.4|4145.9|4139.9|4151.9|4145.9|4145.9|4139.9|66
1686762900000|2023-06-14 17:15:00|4145.4|4139.4|4140.4|4134.4|4145.4|4139.4|4137.4|4131.4|78
1686763200000|2023-06-14 17:20:00|4140.9|4134.9|4145.4|4139.4|4145.9|4139.9|4138.9|4132.9|63
1686763500000|2023-06-14 17:25:00|4144.9|4138.9|4146.9|4140.9|4146.9|4140.9|4144.4|4138.4|34
1686763800000|2023-06-14 17:30:00|4147.4|4141.4|4148.9|4142.9|4149.9|4143.9|4144.9|4138.9|70
1686764100000|2023-06-14 17:35:00|4147.9|4141.9|4147.9|4141.9|4148.9|4142.9|4145.9|4139.9|31
1686764400000|2023-06-14 17:40:00|4148.4|4142.4|4146.9|4140.9|4149.4|4143.4|4146.9|4140.9|36
1686764700000|2023-06-14 17:45:00|4147.4|4141.4|4148.9|4142.9|4149.9|4143.9|4147.4|4141.4|18
1686765000000|2023-06-14 17:50:00|4149.4|4143.4|4148.9|4142.9|4150.9|4144.9|4147.9|4141.9|25
1686765300000|2023-06-14 17:55:00|4148.4|4142.4|4143.9|4137.9|4149.4|4143.4|4143.4|4137.4|49
1686765600000|2023-06-14 18:00:00|4142.9|4136.9|4127.4|4121.4|4142.9|4136.9|4123.9|4117.9|134
1686765900000|2023-06-14 18:05:00|4127.9|4121.9|4118.9|4112.9|4129.9|4123.9|4110.9|4104.9|226
1686766200000|2023-06-14 18:10:00|4118.4|4112.4|4128.9|4122.9|4128.9|4122.9|4118.4|4112.4|102
1686766500000|2023-06-14 18:15:00|4128.4|4122.4|4128.9|4122.9|4132.9|4126.9|4122.4|4116.4|81
1686766800000|2023-06-14 18:20:00|4128.4|4122.4|4122.9|4116.9|4131.9|4125.9|4121.4|4115.4|77
1686767100000|2023-06-14 18:25:00|4122.4|4116.4|4126.4|4120.4|4127.9|4121.9|4116.4|4110.4|81
1686767400000|2023-06-14 18:30:00|4125.9|4119.9|4126.9|4120.9|4130.9|4124.9|4120.4|4114.4|112
1686767700000|2023-06-14 18:35:00|4127.4|4121.4|4141.4|4135.4|4144.4|4138.4|4127.4|4121.4|84
1686768000000|2023-06-14 18:40:00|4141.9|4135.9|4158.9|4152.9|4158.9|4152.9|4140.4|4134.4|162
1686768300000|2023-06-14 18:45:00|4159.4|4153.4|4165.4|4159.4|4165.9|4159.9|4154.4|4148.4|168
1686768600000|2023-06-14 18:50:00|4165.9|4159.9|4164.4|4158.4|4168.9|4162.9|4156.9|4150.9|142
1686768900000|2023-06-14 18:55:00|4163.9|4157.9|4161.4|4152.4|4165.4|4159.4|4158.9|4152.3|128
1686769200000|2023-06-14 19:00:00|4161.5|4152.5|4165.5|4156.5|4165.7|4156.7|4161.3|4152.3|0
1686769500000|2023-06-14 19:05:00|4165.4|4156.4|4169.9|4160.9|4170.1|4161.1|4165.3|4156.3|0
1686769800000|2023-06-14 19:10:00|4170|4161|4168|4159|4172.1|4163.1|4167.9|4158.9|0
1686770100000|2023-06-14 19:15:00|4168.1|4159.1|4161.1|4152.1|4168.1|4159.1|4157.1|4148.1|0
1686770400000|2023-06-14 19:20:00|4161|4152|4167.9|4158.9|4169.7|4160.7|4159.7|4150.7|0
1686770700000|2023-06-14 19:25:00|4168|4159|4163.5|4154.5|4172.1|4163.1|4163.4|4154.4|0
1686771000000|2023-06-14 19:30:00|4163.6|4154.6|4162.5|4153.5|4163.6|4154.6|4159|4150|0
1686771300000|2023-06-14 19:35:00|4162.4|4153.4|4161.3|4152.3|4163.5|4154.5|4161|4152|0
1686771600000|2023-06-14 19:40:00|4161.4|4152.4|4159.2|4150.2|4161.4|4152.4|4158.3|4149.3|0
1686771900000|2023-06-14 19:45:00|4159.1|4150.1|4157.1|4148.1|4160|4151|4155.6|4146.6|0
1686772200000|2023-06-14 19:50:00|4156.6|4147.6|4135.3|4126.3|4156.6|4147.6|4134|4125|0
1686772500000|2023-06-14 19:55:00|4135.1|4126.1|4142.6|4133.6|4142.6|4133.6|4132.6|4123.6|0
1686772800000|2023-06-14 20:00:00|4142.7|4133.7|4144.8|4135.8|4145.4|4136.4|4141.4|4132.4|0
1686773100000|2023-06-14 20:05:00|4144.6|4135.6|4144.6|4135.6|4145.2|4136.2|4143.8|4134.8|0
1686773400000|2023-06-14 20:10:00|4144.4|4135.4|4144.4|4135.4|4144.8|4135.8|4143.6|4134.6|0
1686773700000|2023-06-14 20:15:00|4144.6|4135.6|4143.4|4134.4|4144.8|4135.8|4143.2|4134.2|0
1686774000000|2023-06-14 20:20:00|4143.5|4134.5|4143.6|4134.6|4144|4135|4143.4|4134.4|0
1686774300000|2023-06-14 20:25:00|4143.7|4134.7|4144.5|4135.5|4144.5|4135.5|4143.6|4134.6|0
1686774600000|2023-06-14 20:30:00|4144.6|4135.6|4145.3|4136.3|4145.5|4136.5|4144.5|4135.5|0
1686774900000|2023-06-14 20:35:00|4145.4|4136.4|4146.4|4137.4|4146.6|4137.6|4145.4|4136.4|0
1686775200000|2023-06-14 20:40:00|4146.6|4137.6|4148.1|4139.1|4148.1|4139.1|4146.4|4137.4|0
1686775500000|2023-06-14 20:45:00|4148.2|4139.2|4147.8|4138.8|4148.3|4139.3|4147.4|4138.4|0
1686775800000|2023-06-14 20:50:00|4147.9|4138.9|4147.4|4138.4|4148.5|4139.5|4147.4|4138.4|0
1686776100000|2023-06-14 20:55:00|4147.5|4138.5|4147|4138|4147.6|4138.6|4145.5|4136.5|0
1686776400000|2023-06-14 21:00:00|4147.1|4138.1|4146.7|4137.7|4147.1|4138.1|4146.4|4137.4|0
1686776700000|2023-06-14 21:05:00|4146.6|4137.6|4146.6|4137.6|4146.8|4137.8|4146.4|4137.4|0
1686777000000|2023-06-14 21:10:00|4146.7|4137.7|4146.4|4137.4|4146.7|4137.7|4146.4|4137.4|0
1686777300000|2023-06-14 21:15:00|4146.9|4137.9|4147.2|4138.2|4147.2|4138.2|4146.9|4137.9|0
1686777600000|2023-06-14 21:20:00|4146.9|4137.9|4146.9|4137.9|4146.9|4137.9|4146.9|4137.9|0
1686777900000|2023-06-14 21:25:00|4146.6|4137.6|4146.5|4137.5|4146.8|4137.8|4146.4|4137.4|0
1686778200000|2023-06-14 21:30:00|4146.4|4137.4|4146.3|4137.3|4146.5|4137.5|4145.7|4136.7|0
1686778500000|2023-06-14 21:35:00|4146.7|4137.7|4146.3|4137.3|4146.8|4137.8|4146.3|4137.3|0
1686778800000|2023-06-14 21:40:00|4146.2|4137.2|4146.4|4137.4|4146.4|4137.4|4146.2|4137.2|0
1686779100000|2023-06-14 21:45:00|4146.5|4137.5|4146.3|4137.3|4146.6|4137.6|4146.3|4137.3|0
1686779400000|2023-06-14 21:50:00|4146.2|4137.2|4147|4138|4147|4138|4145.9|4136.9|0
1686779700000|2023-06-14 21:55:00|4147.1|4138.1|4147.2|4138.2|4147.4|4138.4|4147|4138|0
1686780000000|2023-06-14 22:00:00|4146.3|4137.3|4147.8|4138.8|4148.2|4139.2|4145.3|4136.3|0
1686780300000|2023-06-14 22:05:00|4147.7|4138.7|4147.2|4138.2|4147.7|4138.7|4147|4138|0
1686780600000|2023-06-14 22:10:00|4147.4|4138.4|4147.2|4138.2|4147.8|4138.8|4147.2|4138.2|0
1686780900000|2023-06-14 22:15:00|4147|4138|4146.1|4137.1|4147.2|4138.2|4145.8|4136.8|0
1686781200000|2023-06-14 22:20:00|4146.2|4137.2|4145.9|4136.9|4146.3|4137.3|4145.7|4136.7|0
1686781500000|2023-06-14 22:25:00|4146.1|4137.1|4146.2|4137.2|4146.6|4137.6|4145.9|4136.9|0
1686781800000|2023-06-14 22:30:00|4146.1|4137.1|4146.3|4137.3|4146.5|4137.5|4145.7|4136.7|0
1686782100000|2023-06-14 22:35:00|4146.4|4137.4|4146.9|4137.9|4147|4138|4146.3|4137.3|0
1686782400000|2023-06-14 22:40:00|4147|4138|4147.4|4138.4|4147.6|4138.6|4146.8|4137.8|0
1686782700000|2023-06-14 22:45:00|4147.3|4138.3|4147.3|4138.3|4147.8|4138.8|4146.7|4137.7|0
1686783000000|2023-06-14 22:50:00|4147.4|4138.4|4147.9|4138.9|4147.9|4138.9|4147.3|4138.3|0
1686783300000|2023-06-14 22:55:00|4147.8|4138.8|4147.2|4138.2|4147.8|4138.8|4146.8|4137.8|0
1686783600000|2023-06-14 23:00:00|4147|4138|4146.6|4137.6|4147.6|4138.6|4146.6|4137.6|0
1686783900000|2023-06-14 23:05:00|4146.8|4137.8|4146.8|4137.8|4147|4138|4146.4|4137.4|0
1686784200000|2023-06-14 23:10:00|4146.7|4137.7|4146.6|4137.6|4147|4138|4146.2|4137.2|0
1686784500000|2023-06-14 23:15:00|4146.4|4137.4|4147.2|4138.2|4147.2|4138.2|4146.2|4137.2|0
1686784800000|2023-06-14 23:20:00|4147|4138|4146.3|4137.3|4147.2|4138.2|4146.3|4137.3|0
1686785100000|2023-06-14 23:25:00|4146.4|4137.4|4146|4137|4147|4138|4146|4137|0
1686785400000|2023-06-14 23:30:00|4145.8|4136.8|4146.2|4137.2|4146.4|4137.4|4145.8|4136.8|0
1686785700000|2023-06-14 23:35:00|4146.1|4137.1|4146.6|4137.6|4146.8|4137.8|4146.1|4137.1|0
1686786000000|2023-06-14 23:40:00|4146.4|4137.4|4145.8|4136.8|4146.6|4137.6|4145.6|4136.6|0
1686786300000|2023-06-14 23:45:00|4145.7|4136.7|4146|4137|4146.2|4137.2|4145.6|4136.6|0
1686786600000|2023-06-14 23:50:00|4145.8|4136.8|4145.8|4136.8|4146.6|4137.6|4145.8|4136.8|0
1686786900000|2023-06-14 23:55:00|4145.7|4136.7|4145|4136|4146|4137|4144.8|4135.8|0
1686787200000|2023-06-15 00:00:00|4145.2|4136.2|4145.4|4136.4|4146|4137|4144.6|4135.6|0
1686787500000|2023-06-15 00:05:00|4145.3|4136.3|4145.2|4136.2|4145.9|4136.9|4145.2|4136.2|0
1686787800000|2023-06-15 00:10:00|4145.3|4136.3|4144|4135|4145.6|4136.6|4144|4135|0
1686788100000|2023-06-15 00:15:00|4143.9|4134.9|4145.9|4136.9|4146.5|4137.5|4143.9|4134.9|0
1686788400000|2023-06-15 00:20:00|4146|4137|4145.3|4136.3|4146|4137|4145.1|4136.1|0
1686788700000|2023-06-15 00:25:00|4145.1|4136.1|4145.6|4136.6|4146.2|4137.2|4145.1|4136.1|0
1686789000000|2023-06-15 00:30:00|4145.7|4136.7|4146.1|4137.1|4146.2|4137.2|4145.4|4136.4|0
1686789300000|2023-06-15 00:35:00|4146|4137|4146.3|4137.3|4146.6|4137.6|4146|4137|0
1686789600000|2023-06-15 00:40:00|4146.5|4137.5|4146.1|4137.1|4146.9|4137.9|4145.9|4136.9|0
1686789900000|2023-06-15 00:45:00|4146|4137|4146.1|4137.1|4146.3|4137.3|4145.9|4136.9|0
1686790200000|2023-06-15 00:50:00|4146.3|4137.3|4146|4137|4146.3|4137.3|4145.8|4136.8|0
1686790500000|2023-06-15 00:55:00|4146.1|4137.1|4146.4|4137.4|4146.4|4137.4|4145.8|4136.8|0
1686790800000|2023-06-15 01:00:00|4146.2|4137.2|4146.4|4137.4|4147.1|4138.1|4146.1|4137.1|0
1686791100000|2023-06-15 01:05:00|4146.2|4137.2|4150.2|4141.2|4150.2|4141.2|4145.2|4136.2|0
1686791400000|2023-06-15 01:10:00|4150.1|4141.1|4149.8|4140.8|4150.1|4141.1|4149.3|4140.3|0
1686791700000|2023-06-15 01:15:00|4148.4|4144.4|4130.9|4126.9|4148.4|4144.4|4127.9|4123.9|655
1686792000000|2023-06-15 01:20:00|4131.4|4127.4|4126.9|4122.9|4136.4|4132.4|4124.9|4120.9|578
1686792300000|2023-06-15 01:25:00|4125.9|4121.9|4126.4|4122.4|4127.9|4123.9|4122.9|4118.9|428
1686792600000|2023-06-15 01:30:00|4126.9|4122.9|4131.9|4127.9|4139.9|4135.9|4120.4|4116.4|3629
1686792900000|2023-06-15 01:35:00|4131.4|4127.4|4148.9|4144.9|4150.9|4146.9|4128.9|4124.9|2681
1686793200000|2023-06-15 01:40:00|4149.9|4145.9|4138.9|4134.9|4154.9|4150.9|4136.9|4132.9|1929
1686793500000|2023-06-15 01:45:00|4137.9|4133.9|4135.9|4131.9|4145.9|4141.9|4131.9|4127.9|1858
1686793800000|2023-06-15 01:50:00|4135.4|4131.4|4142.9|4138.9|4151.9|4147.9|4130.9|4126.9|1514
1686794100000|2023-06-15 01:55:00|4141.9|4137.9|4131.9|4127.9|4146.9|4142.9|4131.9|4127.9|1181
1686794400000|2023-06-15 02:00:00|4132.9|4128.9|4132.4|4128.4|4136.9|4132.9|4128.9|4124.9|1079
1686794700000|2023-06-15 02:05:00|4132.9|4128.9|4117.9|4113.9|4133.9|4129.9|4116.9|4112.9|1187
1686795000000|2023-06-15 02:10:00|4118.4|4114.4|4120.4|4116.4|4120.4|4116.4|4109.9|4105.9|1443
1686795300000|2023-06-15 02:15:00|4120.9|4116.9|4127.9|4123.9|4132.9|4128.9|4117.9|4113.9|1126
1686795600000|2023-06-15 02:20:00|4127.4|4123.4|4130.7|4126.7|4138.9|4134.9|4127.4|4123.4|1130
1686795900000|2023-06-15 02:25:00|4131.2|4127.2|4120.7|4116.7|4134.7|4130.7|4119.7|4115.7|1025
1686796200000|2023-06-15 02:30:00|4121.2|4117.2|4107.7|4103.7|4122.7|4118.7|4107.2|4103.2|1253
1686796500000|2023-06-15 02:35:00|4106.7|4102.7|4112.7|4108.7|4114.7|4110.7|4105.7|4101.7|1037
1686796800000|2023-06-15 02:40:00|4113.2|4109.2|4116.7|4112.7|4117.2|4113.2|4110.7|4106.7|716
1686797100000|2023-06-15 02:45:00|4116.2|4112.2|4121.7|4117.7|4121.7|4117.7|4112.7|4108.7|508
1686797400000|2023-06-15 02:50:00|4120.7|4116.7|4119.7|4115.7|4122.7|4118.7|4114.7|4110.7|783
1686797700000|2023-06-15 02:55:00|4120.7|4116.7|4120.7|4116.7|4123.7|4119.7|4116.7|4112.7|532
1686798000000|2023-06-15 03:00:00|4121.7|4117.7|4117.7|4113.7|4123.7|4119.7|4115.7|4111.7|503
1686798300000|2023-06-15 03:05:00|4118.2|4114.2|4113.7|4109.7|4121.7|4117.7|4112.7|4108.7|531
1686798600000|2023-06-15 03:10:00|4114.2|4110.2|4109.7|4105.7|4116.7|4112.7|4109.7|4105.7|611
1686798900000|2023-06-15 03:15:00|4108.7|4104.7|4108.7|4104.7|4113.7|4109.7|4107.2|4103.2|594
1686799200000|2023-06-15 03:20:00|4109.2|4105.2|4113.7|4109.7|4113.7|4109.7|4107.7|4103.7|528
1686799500000|2023-06-15 03:25:00|4114.7|4110.7|4113.7|4109.7|4118.2|4114.2|4110.7|4106.7|385
1686799800000|2023-06-15 03:30:00|4114.2|4110.2|4124.7|4120.7|4127.2|4123.2|4114.2|4110.2|466
1686800100000|2023-06-15 03:35:00|4125.2|4121.2|4123.7|4119.7|4128.7|4124.7|4122.7|4118.7|607
1686800400000|2023-06-15 03:40:00|4124.2|4120.2|4127.7|4123.7|4128.2|4124.2|4122.7|4118.7|910
1686800700000|2023-06-15 03:45:00|4128.7|4124.7|4128.7|4124.7|4128.7|4124.7|4125.7|4121.7|279
1686801000000|2023-06-15 03:50:00|4128.2|4124.2|4128.7|4124.7|4132.7|4128.7|4127.7|4123.7|455
1686801300000|2023-06-15 03:55:00|4129.7|4125.7|4127.7|4123.7|4131.7|4127.7|4127.7|4123.7|317
1686801600000|2023-06-15 04:00:00|4130.2|4121.2|4130.4|4121.4|4130.6|4121.6|4130|4121|1
1686801900000|2023-06-15 04:05:00|4130.5|4121.5|4130.8|4121.8|4131|4122|4130.2|4121.2|0
1686802200000|2023-06-15 04:10:00|4130.6|4121.6|4130.5|4121.5|4130.7|4121.7|4130|4121|0
1686802500000|2023-06-15 04:15:00|4130.6|4121.6|4131.2|4122.2|4131.4|4122.4|4130.5|4121.5|0
1686802800000|2023-06-15 04:20:00|4131|4122|4131.1|4122.1|4131.6|4122.6|4131|4122|0
1686803100000|2023-06-15 04:25:00|4131|4122|4130.5|4121.5|4131.1|4122.1|4130.3|4121.3|0
1686803400000|2023-06-15 04:30:00|4130.6|4121.6|4130.8|4121.8|4130.8|4121.8|4129.9|4120.9|0
1686803700000|2023-06-15 04:35:00|4131|4122|4130.7|4121.7|4131|4122|4130.7|4121.7|0
1686804000000|2023-06-15 04:40:00|4130.6|4121.6|4130.2|4121.2|4130.6|4121.6|4130.1|4121.1|0
1686804300000|2023-06-15 04:45:00|4130.3|4121.3|4130.6|4121.6|4130.8|4121.8|4130.3|4121.3|0
1686804600000|2023-06-15 04:50:00|4130.4|4121.4|4130.6|4121.6|4130.8|4121.8|4130.4|4121.4|0
1686804900000|2023-06-15 04:55:00|4130.5|4121.5|4130.4|4121.4|4130.6|4121.6|4130.2|4121.2|123
1686805200000|2023-06-15 05:00:00|4130.7|4126.7|4120.7|4116.7|4131.7|4127.7|4120.7|4116.7|1349
1686805500000|2023-06-15 05:05:00|4121.7|4117.7|4124.7|4120.7|4130.7|4126.7|4121.2|4117.2|878
1686805800000|2023-06-15 05:10:00|4125.2|4121.2|4125.2|4121.2|4130.7|4126.7|4120.2|4116.2|683
1686806100000|2023-06-15 05:15:00|4125.7|4121.7|4135.7|4131.7|4136.7|4132.7|4124.7|4120.7|859
1686806400000|2023-06-15 05:20:00|4136.7|4132.7|4144.2|4140.2|4144.7|4140.7|4136.7|4132.7|1239
1686806700000|2023-06-15 05:25:00|4144.7|4140.7|4158.7|4154.7|4158.7|4154.7|4144.2|4140.2|2214
1686807000000|2023-06-15 05:30:00|4158.2|4154.2|4161.7|4157.7|4165.7|4161.7|4155.7|4151.7|2191
1686807300000|2023-06-15 05:35:00|4162.7|4158.7|4157.7|4153.7|4168.7|4164.7|4156.7|4152.7|1778
1686807600000|2023-06-15 05:40:00|4156.7|4152.7|4158.7|4154.7|4163.7|4159.7|4155.7|4151.7|851
1686807900000|2023-06-15 05:45:00|4159.7|4155.7|4155.7|4151.7|4164.7|4160.7|4155.7|4151.7|770
1686808200000|2023-06-15 05:50:00|4156.2|4152.2|4140.7|4136.7|4156.7|4152.7|4139.7|4135.7|1499
1686808500000|2023-06-15 05:55:00|4141.2|4137.2|4145.7|4141.7|4146.7|4142.7|4136.7|4132.7|996
1686808800000|2023-06-15 06:00:00|4146.7|4142.7|4141.7|4137.7|4146.7|4142.7|4139.7|4135.7|718
1686809100000|2023-06-15 06:05:00|4142.7|4138.7|4149.7|4145.7|4151.7|4147.7|4141.7|4137.7|677
1686809400000|2023-06-15 06:10:00|4150.2|4146.2|4156.7|4152.7|4157.7|4153.7|4148.7|4144.7|1833
1686809700000|2023-06-15 06:15:00|4157.7|4153.7|4151.2|4147.2|4157.7|4153.7|4149.7|4145.7|710
1686810000000|2023-06-15 06:20:00|4150.7|4146.7|4153.7|4149.7|4156.7|4152.7|4150.7|4146.7|932
1686810300000|2023-06-15 06:25:00|4154.2|4150.2|4158.7|4154.7|4160.7|4156.7|4152.7|4148.7|885
1686810600000|2023-06-15 06:30:00|4159.2|4155.2|4159.7|4155.7|4161.7|4157.7|4157.7|4153.7|1163
1686810900000|2023-06-15 06:35:00|4160.7|4156.7|4158.7|4154.7|4161.7|4157.7|4155.7|4151.7|707
1686811200000|2023-06-15 06:40:00|4158.2|4154.2|4155.7|4151.7|4159.7|4155.7|4154.7|4150.7|1167
1686811500000|2023-06-15 06:45:00|4156.7|4152.7|4162.7|4158.7|4162.7|4158.7|4155.7|4151.7|578
1686811800000|2023-06-15 06:50:00|4161.7|4157.7|4159.7|4155.7|4167.7|4163.7|4159.7|4155.7|774
1686812100000|2023-06-15 06:55:00|4160.2|4156.2|4170.7|4166.7|4170.7|4166.7|4159.7|4155.7|884
1686812400000|2023-06-15 07:00:00|4171.2|4167.2|4165.7|4161.7|4172.7|4168.7|4163.7|4159.7|1070
1686812700000|2023-06-15 07:05:00|4164.7|4160.7|4165.2|4161.2|4167.7|4163.7|4162.2|4158.2|681
1686813000000|2023-06-15 07:10:00|4164.7|4160.7|4171.7|4167.7|4171.7|4167.7|4163.7|4159.7|732
1686813300000|2023-06-15 07:15:00|4172.7|4168.7|4180.7|4176.7|4180.7|4176.7|4171.2|4167.2|1551
1686813600000|2023-06-15 07:20:00|4181.2|4177.2|4183.7|4179.7|4185.7|4181.7|4178.7|4174.7|1922
1686813900000|2023-06-15 07:25:00|4182.7|4178.7|4185.7|4181.7|4190.7|4186.7|4181.7|4177.7|1282
1686814200000|2023-06-15 07:30:00|4184.2|4180.2|4188.7|4184.7|4189.7|4185.7|4183.7|4179.7|1225
1686814500000|2023-06-15 07:35:00|4189.2|4185.2|4191.7|4187.7|4196.2|4192.2|4188.7|4184.7|1960
1686814800000|2023-06-15 07:40:00|4192.7|4188.7|4198.7|4194.7|4199.2|4195.2|4190.7|4186.7|1964
1686815100000|2023-06-15 07:45:00|4197.7|4193.7|4196.7|4192.7|4199.7|4195.7|4193.7|4189.7|1901
1686815400000|2023-06-15 07:50:00|4197.7|4193.7|4201.7|4197.7|4201.7|4197.7|4194.7|4190.7|1870
1686815700000|2023-06-15 07:55:00|4200.7|4196.7|4200.7|4196.7|4202.7|4198.7|4199.7|4195.7|2222
1686816000000|2023-06-15 08:00:00|4201.2|4197.2|4202.7|4198.7|4203.7|4199.7|4197.7|4193.7|1446
1686816300000|2023-06-15 08:05:00|4201.7|4197.7|4199.7|4195.7|4203.7|4199.7|4196.7|4192.7|1405
1686816600000|2023-06-15 08:10:00|4198.7|4194.7|4196.7|4192.7|4201.7|4197.7|4196.7|4192.7|1182
1686816900000|2023-06-15 08:15:00|4195.7|4191.7|4196.7|4192.7|4198.7|4194.7|4194.7|4190.7|3606
1686817200000|2023-06-15 08:20:00|4197.2|4193.2|4192.7|4188.7|4197.7|4193.7|4192.7|4188.7|1412
1686817500000|2023-06-15 08:25:00|4192.2|4188.2|4190.7|4186.7|4194.7|4190.7|4190.7|4186.7|991
1686817800000|2023-06-15 08:30:00|4191.2|4187.2|4187.2|4178.2|4197|4188|4187.2|4178.2|0
1686818100000|2023-06-15 08:35:00|4187.4|4178.4|4178.6|4169.6|4187.5|4178.5|4178.6|4169.6|0
1686818400000|2023-06-15 08:40:00|4178.5|4169.5|4177.1|4168.1|4179.1|4170.1|4176.7|4167.7|0
1686818700000|2023-06-15 08:45:00|4177|4168|4177.5|4168.5|4177.9|4168.9|4176.3|4167.3|0
1686819000000|2023-06-15 08:50:00|4177.3|4168.3|4178|4169|4178.4|4169.4|4177.1|4168.1|0
1686819300000|2023-06-15 08:55:00|4177.9|4168.9|4177|4168|4178.2|4169.2|4176.6|4167.6|0
1686819600000|2023-06-15 09:00:00|4176.9|4167.9|4177.8|4168.8|4178.1|4169.1|4176.6|4167.6|0
1686819900000|2023-06-15 09:05:00|4178|4169|4176.8|4167.8|4178.2|4169.2|4176.5|4167.5|0
1686820200000|2023-06-15 09:10:00|4177|4168|4177.5|4168.5|4177.9|4168.9|4177|4168|0
1686820500000|2023-06-15 09:15:00|4195.2|4184.2|4190.2|4182.2|4195.2|4185.2|4189.2|4181.2|57
1686820800000|2023-06-15 09:20:00|4189.2|4181.2|4188.2|4181.2|4190.2|4183.2|4186.2|4179.2|108
1686821100000|2023-06-15 09:25:00|4187.2|4180.2|4190.2|4182.2|4190.2|4183.2|4187.2|4180.2|21
1686821400000|2023-06-15 09:30:00|4191.2|4183.2|4195.2|4187.2|4196.2|4189.2|4191.2|4182.2|14
1686821700000|2023-06-15 09:35:00|4196.2|4188.2|4197.2|4190.2|4199.2|4192.2|4195.2|4188.2|54
1686822000000|2023-06-15 09:40:00|4196.2|4189.2|4199.2|4191.2|4199.2|4191.2|4195.2|4188.2|27
1686822300000|2023-06-15 09:45:00|4198.2|4190.2|4193.2|4186.2|4198.2|4191.2|4193.2|4186.2|21
1686822600000|2023-06-15 09:50:00|4194.2|4187.2|4193.2|4186.2|4195.2|4188.2|4192.2|4185.2|23
1686822900000|2023-06-15 09:55:00|4194.2|4187.2|4196.2|4188.2|4197.2|4190.2|4194.2|4187.2|35
1686823200000|2023-06-15 10:00:00|4197.2|4189.2|4195.2|4188.2|4197.2|4190.2|4194.2|4187.2|5
1686823500000|2023-06-15 10:05:00|4196.2|4189.2|4193.2|4185.2|4197.2|4190.2|4192.2|4185.2|5
1686823800000|2023-06-15 10:10:00|4192.2|4186.2|4192.2|4185.2|4194.2|4187.2|4192.2|4184.2|21
1686824100000|2023-06-15 10:15:00|4193.2|4186.2|4191.2|4183.2|4193.2|4186.2|4191.2|4183.2|0
1686824400000|2023-06-15 10:20:00|4192.2|4184.2|4193.2|4186.2|4194.2|4187.2|4191.2|4183.2|8
1686824700000|2023-06-15 10:25:00|4194.2|4185.2|4193.2|4186.2|4194.2|4187.2|4192.2|4185.2|27
1686825000000|2023-06-15 10:30:00|4194.2|4187.2|4192.2|4184.2|4194.2|4187.2|4191.2|4183.2|33
1686825300000|2023-06-15 10:35:00|4191.2|4185.2|4191.2|4184.2|4193.2|4186.2|4191.2|4184.2|15
1686825600000|2023-06-15 10:40:00|4192.2|4185.2|4192.2|4184.2|4192.2|4185.2|4190.2|4183.2|5
1686825900000|2023-06-15 10:45:00|4191.2|4185.2|4191.2|4184.2|4192.2|4185.2|4190.2|4183.2|0
1686826200000|2023-06-15 10:50:00|4190.2|4183.2|4192.2|4184.2|4193.2|4185.2|4190.2|4183.2|11
1686826500000|2023-06-15 10:55:00|4191.2|4185.2|4191.2|4183.2|4193.2|4185.2|4190.2|4183.2|5
1686826800000|2023-06-15 11:00:00|4192.2|4184.2|4192.2|4184.2|4193.2|4186.2|4191.2|4184.2|4
1686827100000|2023-06-15 11:05:00|4191.2|4185.2|4192.2|4184.2|4192.2|4185.2|4190.2|4183.2|3
1686827400000|2023-06-15 11:10:00|4191.2|4183.2|4192.2|4184.2|4192.2|4185.2|4190.2|4183.2|39
1686827700000|2023-06-15 11:15:00|4191.2|4183.2|4190.2|4182.2|4191.2|4183.2|4190.2|4182.2|5
1686828000000|2023-06-15 11:20:00|4191.2|4183.2|4191.2|4183.2|4192.2|4185.2|4190.2|4182.2|18
1686828300000|2023-06-15 11:25:00|4190.2|4184.2|4191.2|4183.2|4191.2|4184.2|4189.2|4182.2|17
1686828600000|2023-06-15 11:30:00|4192.2|4184.2|4193.2|4186.2|4193.2|4186.2|4192.2|4183.2|30
1686828900000|2023-06-15 11:35:00|4194.2|4187.2|4191.2|4184.2|4194.2|4187.2|4190.2|4183.2|34
1686829200000|2023-06-15 11:40:00|4192.2|4183.2|4191.2|4183.2|4192.2|4185.2|4190.2|4182.2|36
1686829500000|2023-06-15 11:45:00|4192.2|4184.2|4191.2|4184.2|4192.2|4185.2|4190.2|4183.2|19
1686829800000|2023-06-15 11:50:00|4192.2|4185.2|4192.2|4185.2|4193.2|4186.2|4191.2|4184.2|56
1686830100000|2023-06-15 11:55:00|4191.2|4184.2|4191.2|4183.2|4192.2|4185.2|4190.2|4183.2|34
1686830400000|2023-06-15 12:00:00|4190.2|4184.2|4192.2|4185.2|4192.2|4185.2|4190.2|4183.2|36
1686830700000|2023-06-15 12:05:00|4193.2|4184.2|4192.2|4184.2|4193.2|4186.2|4190.2|4183.2|25
1686831000000|2023-06-15 12:10:00|4191.2|4185.2|4193.2|4185.2|4193.2|4185.2|4191.2|4184.2|39
1686831300000|2023-06-15 12:15:00|4192.2|4186.2|4194.2|4187.2|4195.2|4188.2|4192.2|4186.2|21
1686831600000|2023-06-15 12:20:00|4195.2|4186.2|4191.2|4184.2|4195.2|4187.2|4191.2|4184.2|20
1686831900000|2023-06-15 12:25:00|4190.2|4183.2|4191.2|4184.2|4193.2|4186.2|4189.2|4182.2|56
1686832200000|2023-06-15 12:30:00|4190.2|4183.2|4195.2|4187.2|4197.2|4189.2|4190.2|4183.2|113
1686832500000|2023-06-15 12:35:00|4194.2|4188.2|4190.2|4183.2|4195.2|4188.2|4190.2|4182.2|40
1686832800000|2023-06-15 12:40:00|4191.2|4184.2|4191.2|4184.2|4192.2|4185.2|4190.2|4183.2|43
1686833100000|2023-06-15 12:45:00|4192.2|4183.2|4193.2|4185.2|4195.2|4188.2|4190.2|4183.2|72
1686833400000|2023-06-15 12:50:00|4192.2|4186.2|4196.2|4189.2|4198.2|4190.2|4192.2|4185.2|41
1686833700000|2023-06-15 12:55:00|4197.2|4190.2|4199.2|4193.2|4201.2|4193.7|4196.2|4189.2|96
1686834000000|2023-06-15 13:00:00|4199.7|4193.7|4202.7|4196.7|4202.7|4196.7|4198.7|4192.7|76
1686834300000|2023-06-15 13:05:00|4203.7|4197.7|4203.2|4197.2|4203.7|4197.7|4199.7|4193.7|74
1686834600000|2023-06-15 13:10:00|4202.7|4196.7|4205.7|4199.7|4206.7|4200.7|4202.7|4196.7|36
1686834900000|2023-06-15 13:15:00|4206.2|4200.2|4211.7|4205.7|4212.2|4206.2|4205.7|4199.7|67
1686835200000|2023-06-15 13:20:00|4212.7|4206.7|4211.7|4205.7|4212.7|4206.7|4210.7|4204.7|46
1686835500000|2023-06-15 13:25:00|4212.2|4206.2|4217.7|4211.7|4218.7|4212.7|4211.2|4205.2|99
1686835800000|2023-06-15 13:30:00|4217.2|4211.2|4222.7|4216.7|4227.7|4221.7|4207.7|4201.7|403
1686836100000|2023-06-15 13:35:00|4223.2|4217.2|4224.7|4218.7|4233.7|4227.7|4214.2|4208.2|299
1686836400000|2023-06-15 13:40:00|4225.2|4219.2|4220.2|4214.2|4228.2|4222.2|4219.7|4213.7|135
1686836700000|2023-06-15 13:45:00|4219.7|4213.7|4220.2|4214.2|4221.2|4215.2|4207.7|4201.7|124
1686837000000|2023-06-15 13:50:00|4219.7|4213.7|4221.2|4215.2|4225.7|4219.7|4218.2|4212.2|110
1686837300000|2023-06-15 13:55:00|4221.7|4215.7|4223.7|4217.7|4225.2|4219.2|4219.7|4213.7|84
1686837600000|2023-06-15 14:00:00|4224.2|4218.2|4219.2|4213.2|4225.2|4219.2|4218.2|4212.2|119
1686837900000|2023-06-15 14:05:00|4219.7|4213.7|4214.2|4208.2|4221.2|4215.2|4207.2|4201.2|221
1686838200000|2023-06-15 14:10:00|4213.7|4207.7|4206.7|4200.7|4214.2|4208.2|4202.2|4196.2|356
1686838500000|2023-06-15 14:15:00|4207.2|4201.2|4202.2|4196.2|4208.7|4202.7|4198.7|4192.7|122
1686838800000|2023-06-15 14:20:00|4201.7|4195.7|4206.2|4200.2|4208.2|4202.2|4198.2|4192.2|79
1686839100000|2023-06-15 14:25:00|4206.7|4200.7|4213.7|4207.7|4215.7|4209.7|4205.2|4199.2|104
1686839400000|2023-06-15 14:30:00|4213.2|4207.2|4210.2|4204.2|4213.7|4207.7|4207.2|4201.2|51
1686839700000|2023-06-15 14:35:00|4209.7|4203.7|4192.2|4186.2|4210.2|4204.2|4191.7|4185.7|124
1686840000000|2023-06-15 14:40:00|4191.7|4185.7|4202.2|4196.2|4205.7|4199.7|4189.7|4183.7|147
1686840300000|2023-06-15 14:45:00|4201.7|4195.7|4205.2|4199.2|4208.7|4202.7|4199.7|4193.7|37
1686840600000|2023-06-15 14:50:00|4204.7|4198.7|4204.2|4198.2|4214.2|4208.2|4194.7|4188.7|135
1686840900000|2023-06-15 14:55:00|4203.7|4197.7|4215.2|4209.2|4215.2|4209.2|4200.2|4194.2|46
1686841200000|2023-06-15 15:00:00|4215.7|4209.7|4219.2|4213.2|4219.7|4213.7|4211.7|4205.7|68
1686841500000|2023-06-15 15:05:00|4219.7|4213.7|4206.2|4200.2|4220.2|4214.2|4203.7|4197.7|63
1686841800000|2023-06-15 15:10:00|4206.7|4200.7|4207.7|4201.7|4209.7|4203.7|4202.7|4196.7|42
1686842100000|2023-06-15 15:15:00|4207.2|4201.2|4214.2|4208.2|4214.2|4208.2|4207.2|4201.2|15
1686842400000|2023-06-15 15:20:00|4214.7|4208.7|4214.7|4208.7|4215.7|4209.7|4213.2|4207.2|115
1686842700000|2023-06-15 15:25:00|4214.2|4208.2|4217.7|4211.7|4219.7|4213.7|4212.7|4206.7|185
1686843000000|2023-06-15 15:30:00|4217.2|4211.2|4215.7|4209.7|4217.7|4211.7|4210.7|4204.7|50
1686843300000|2023-06-15 15:35:00|4216.2|4210.2|4215.7|4209.7|4216.2|4210.2|4212.7|4206.7|58
1686843600000|2023-06-15 15:40:00|4216.2|4210.2|4223.7|4217.7|4224.7|4218.7|4216.2|4210.2|41
1686843900000|2023-06-15 15:45:00|4223.2|4217.2|4220.2|4214.2|4225.2|4219.2|4220.2|4214.2|55
1686844200000|2023-06-15 15:50:00|4219.7|4213.7|4219.7|4213.7|4220.7|4214.7|4217.7|4211.7|31
1686844500000|2023-06-15 15:55:00|4219.2|4213.2|4217.2|4211.2|4220.7|4214.7|4216.7|4210.7|4
1686844800000|2023-06-15 16:00:00|4216.7|4210.7|4221.2|4215.2|4224.7|4218.7|4216.7|4210.7|54
1686845100000|2023-06-15 16:05:00|4220.7|4214.7|4228.2|4222.2|4228.2|4222.2|4220.7|4214.7|48
1686845400000|2023-06-15 16:10:00|4228.7|4222.7|4229.2|4223.2|4229.7|4223.7|4224.7|4218.7|94
1686845700000|2023-06-15 16:15:00|4229.7|4223.7|4230.7|4224.7|4232.7|4226.7|4228.7|4222.7|90
1686846000000|2023-06-15 16:20:00|4230.2|4224.2|4231.2|4225.2|4233.2|4227.2|4227.7|4221.7|215
1686846300000|2023-06-15 16:25:00|4230.7|4224.7|4230.7|4224.7|4232.2|4226.2|4229.2|4223.2|59
1686846600000|2023-06-15 16:30:00|4230.2|4224.2|4227.7|4221.7|4230.7|4224.7|4225.7|4219.7|15
1686846900000|2023-06-15 16:35:00|4227.2|4221.2|4228.2|4222.2|4228.7|4222.7|4225.7|4219.7|5
1686847200000|2023-06-15 16:40:00|4228.7|4222.7|4228.2|4222.2|4229.7|4223.7|4226.7|4220.7|28
1686847500000|2023-06-15 16:45:00|4227.7|4221.7|4225.7|4219.7|4227.7|4221.7|4223.7|4217.7|47
1686847800000|2023-06-15 16:50:00|4225.2|4219.2|4224.7|4218.7|4226.7|4220.7|4222.7|4216.7|40
1686848100000|2023-06-15 16:55:00|4224.2|4218.2|4231.7|4225.7|4231.7|4225.7|4223.7|4217.7|12
1686848400000|2023-06-15 17:00:00|4231.2|4225.2|4230.7|4224.7|4231.7|4225.7|4229.7|4223.7|20
1686848700000|2023-06-15 17:05:00|4230.2|4224.2|4229.7|4223.7|4232.7|4226.7|4228.2|4222.2|22
1686849000000|2023-06-15 17:10:00|4229.2|4223.2|4227.2|4221.2|4229.7|4223.7|4227.2|4221.2|10
1686849300000|2023-06-15 17:15:00|4226.7|4220.7|4226.7|4220.7|4228.7|4222.7|4225.7|4219.7|8
1686849600000|2023-06-15 17:20:00|4226.2|4220.2|4229.7|4223.7|4230.2|4224.2|4225.7|4219.7|2
1686849900000|2023-06-15 17:25:00|4230.2|4224.2|4231.7|4225.7|4233.2|4227.2|4228.7|4222.7|9
1686850200000|2023-06-15 17:30:00|4232.2|4226.2|4231.7|4225.7|4232.7|4226.7|4231.2|4225.2|19
1686850500000|2023-06-15 17:35:00|4230.7|4224.7|4228.7|4222.7|4231.7|4225.7|4227.7|4221.7|19
1686850800000|2023-06-15 17:40:00|4228.2|4222.2|4232.7|4226.7|4232.7|4226.7|4227.7|4221.7|47
1686851100000|2023-06-15 17:45:00|4233.2|4227.2|4233.7|4227.7|4233.7|4227.7|4231.2|4225.2|17
1686851400000|2023-06-15 17:50:00|4234.2|4228.2|4232.7|4226.7|4234.7|4228.7|4231.7|4225.7|27
1686851700000|2023-06-15 17:55:00|4233.2|4227.2|4231.7|4225.7|4233.7|4227.7|4231.7|4225.7|38
1686852000000|2023-06-15 18:00:00|4232.2|4226.2|4232.7|4226.7|4233.7|4227.7|4230.7|4224.7|13
1686852300000|2023-06-15 18:05:00|4232.2|4226.2|4230.7|4224.7|4232.7|4226.7|4229.7|4223.7|5
1686852600000|2023-06-15 18:10:00|4230.2|4224.2|4228.7|4222.7|4230.2|4224.2|4228.7|4222.7|17
1686852900000|2023-06-15 18:15:00|4229.2|4223.2|4228.7|4222.7|4230.7|4224.7|4228.7|4222.7|88
1686853200000|2023-06-15 18:20:00|4228.2|4222.2|4230.7|4224.7|4231.7|4225.7|4226.7|4220.7|20
1686853500000|2023-06-15 18:25:00|4231.2|4225.2|4231.7|4225.7|4232.2|4226.2|4230.7|4224.7|5
1686853800000|2023-06-15 18:30:00|4232.7|4226.7|4232.2|4226.2|4232.7|4226.7|4230.7|4224.7|5
1686854100000|2023-06-15 18:35:00|4232.7|4226.7|4232.7|4226.7|4233.2|4227.2|4231.7|4225.7|36
1686854400000|2023-06-15 18:40:00|4233.7|4227.7|4233.7|4227.7|4234.2|4228.2|4232.2|4226.2|32
1686854700000|2023-06-15 18:45:00|4233.2|4227.2|4237.2|4231.2|4237.7|4231.7|4231.7|4225.7|22
1686855000000|2023-06-15 18:50:00|4236.7|4230.7|4234.7|4228.7|4236.7|4230.7|4234.7|4228.7|23
1686855300000|2023-06-15 18:55:00|4234.2|4228.2|4230.7|4221.7|4235.2|4229.2|4230.2|4221.7|24
1686855600000|2023-06-15 19:00:00|4230.8|4221.8|4229.1|4220.1|4231.8|4222.8|4229|4220|0
1686855900000|2023-06-15 19:05:00|4229.2|4220.2|4231.7|4222.7|4231.9|4222.9|4228.1|4219.1|0
1686856200000|2023-06-15 19:10:00|4231.6|4222.6|4234.8|4225.8|4234.8|4225.8|4230.8|4221.8|0
1686856500000|2023-06-15 19:15:00|4234.9|4225.9|4234.2|4225.2|4236.1|4227.1|4233.6|4224.6|0
1686856800000|2023-06-15 19:20:00|4234.1|4225.1|4232.5|4223.5|4234.1|4225.1|4231.7|4222.7|0
1686857100000|2023-06-15 19:25:00|4232.6|4223.6|4233.4|4224.4|4233.4|4224.4|4231.4|4222.4|0
1686857400000|2023-06-15 19:30:00|4233.5|4224.5|4234.5|4225.5|4235.6|4226.6|4233.4|4224.4|0
1686857700000|2023-06-15 19:35:00|4234.6|4225.6|4235.6|4226.6|4236.6|4227.6|4234.4|4225.4|0
1686858000000|2023-06-15 19:40:00|4235.7|4226.7|4236.7|4227.7|4237.4|4228.4|4234.5|4225.5|0
1686858300000|2023-06-15 19:45:00|4236.6|4227.6|4234.5|4225.5|4236.9|4227.9|4234.2|4225.2|0
1686858600000|2023-06-15 19:50:00|4234.9|4225.9|4233.3|4224.3|4236.8|4227.8|4232.7|4223.7|0
1686858900000|2023-06-15 19:55:00|4233.2|4224.2|4234.6|4225.6|4237.8|4228.8|4231.6|4222.6|0
1686859200000|2023-06-15 20:00:00|4234.2|4225.2|4231.3|4222.3|4234.6|4225.6|4231.3|4222.3|0
1686859500000|2023-06-15 20:05:00|4231.1|4222.1|4231|4222|4231.7|4222.7|4229.9|4220.9|0
1686859800000|2023-06-15 20:10:00|4231.1|4222.1|4230.1|4221.1|4231.5|4222.5|4229.3|4220.3|0
1686860100000|2023-06-15 20:15:00|4230.3|4221.3|4231.8|4222.8|4231.8|4222.8|4229.5|4220.5|0
1686860400000|2023-06-15 20:20:00|4231.7|4222.7|4231.3|4222.3|4232.2|4223.2|4231.3|4222.3|0
1686860700000|2023-06-15 20:25:00|4231.2|4222.2|4231.9|4222.9|4231.9|4222.9|4231.1|4222.1|0
1686861000000|2023-06-15 20:30:00|4231.7|4222.7|4230.7|4221.7|4231.7|4222.7|4230.5|4221.5|0
1686861300000|2023-06-15 20:35:00|4230.6|4221.6|4230.7|4221.7|4230.9|4221.9|4230.4|4221.4|0
1686861600000|2023-06-15 20:40:00|4230.6|4221.6|4230.7|4221.7|4231.1|4222.1|4230.5|4221.5|0
1686861900000|2023-06-15 20:45:00|4230.6|4221.6|4230.5|4221.5|4230.9|4221.9|4230.2|4221.2|0
1686862200000|2023-06-15 20:50:00|4230.7|4221.7|4231.1|4222.1|4231.5|4222.5|4230.7|4221.7|0
1686862500000|2023-06-15 20:55:00|4231|4222|4230.7|4221.7|4231.4|4222.4|4230.2|4221.2|0
1686862800000|2023-06-15 21:00:00|4231|4222|4231.6|4222.6|4231.7|4222.7|4230.7|4221.7|0
1686863100000|2023-06-15 21:05:00|4231.5|4222.5|4231.4|4222.4|4231.6|4222.6|4231.3|4222.3|0
1686863400000|2023-06-15 21:10:00|4231.3|4222.3|4231.5|4222.5|4231.5|4222.5|4231.2|4222.2|0
1686863700000|2023-06-15 21:15:00|4231.7|4222.7|4231.5|4222.5|4231.7|4222.7|4231.5|4222.5|0
1686864300000|2023-06-15 21:25:00|4231.4|4222.4|4232.2|4223.2|4232.2|4223.2|4231.4|4222.4|0
1686864600000|2023-06-15 21:30:00|4232.1|4223.1|4232|4223|4232.3|4223.3|4231.8|4222.8|0
1686864900000|2023-06-15 21:35:00|4232.3|4223.3|4232.3|4223.3|4233.1|4224.1|4232.3|4223.3|0
1686865200000|2023-06-15 21:40:00|4232.5|4223.5|4232.3|4223.3|4232.6|4223.6|4232.3|4223.3|0
1686865500000|2023-06-15 21:45:00|4232.2|4223.2|4232.3|4223.3|4232.3|4223.3|4232.2|4223.2|0
1686865800000|2023-06-15 21:50:00|4232.2|4223.2|4232.1|4223.1|4232.3|4223.3|4232|4223|0
1686866100000|2023-06-15 21:55:00|4232|4223|4232.9|4223.9|4233.2|4224.2|4232|4223|0
1686866400000|2023-06-15 22:00:00|4232.1|4223.1|4230.6|4221.6|4232.6|4223.6|4230.4|4221.4|0
1686866700000|2023-06-15 22:05:00|4230.7|4221.7|4230.8|4221.8|4231.2|4222.2|4230.6|4221.6|0
1686867000000|2023-06-15 22:10:00|4230.9|4221.9|4231.1|4222.1|4232.1|4223.1|4230.9|4221.9|0
1686867300000|2023-06-15 22:15:00|4231|4222|4231.2|4222.2|4232.9|4223.9|4230.9|4221.9|0
1686867600000|2023-06-15 22:20:00|4231.1|4222.1|4230.6|4221.6|4231.5|4222.5|4230.6|4221.6|0
1686867900000|2023-06-15 22:25:00|4230.8|4221.8|4231.4|4222.4|4231.5|4222.5|4230.6|4221.6|0
1686868200000|2023-06-15 22:30:00|4231.5|4222.5|4230.4|4221.4|4231.7|4222.7|4230.2|4221.2|0
1686868500000|2023-06-15 22:35:00|4230.2|4221.2|4230.2|4221.2|4230.6|4221.6|4230|4221|0
1686868800000|2023-06-15 22:40:00|4230.3|4221.3|4230.2|4221.2|4230.6|4221.6|4229.8|4220.8|0
1686869100000|2023-06-15 22:45:00|4230.1|4221.1|4229.6|4220.6|4230.6|4221.6|4229.5|4220.5|0
1686869400000|2023-06-15 22:50:00|4229.5|4220.5|4229.6|4220.6|4229.8|4220.8|4229.4|4220.4|0
1686869700000|2023-06-15 22:55:00|4229.5|4220.5|4229.8|4220.8|4229.8|4220.8|4229.4|4220.4|0
1686870000000|2023-06-15 23:00:00|4230|4221|4230.8|4221.8|4230.8|4221.8|4229.8|4220.8|0
1686870300000|2023-06-15 23:05:00|4230.6|4221.6|4230.6|4221.6|4231|4222|4230.6|4221.6|0
1686870600000|2023-06-15 23:10:00|4230.7|4221.7|4230.9|4221.9|4231|4222|4230.6|4221.6|0
1686870900000|2023-06-15 23:15:00|4231|4222|4230.8|4221.8|4231|4222|4230.6|4221.6|0
1686871200000|2023-06-15 23:20:00|4230.7|4221.7|4231|4222|4231|4222|4230.6|4221.6|0
1686871500000|2023-06-15 23:25:00|4230.9|4221.9|4230.5|4221.5|4231|4222|4230.4|4221.4|0
1686871800000|2023-06-15 23:30:00|4230.4|4221.4|4230.2|4221.2|4230.6|4221.6|4230|4221|0
1686872100000|2023-06-15 23:35:00|4230.1|4221.1|4230|4221|4230.3|4221.3|4229.2|4220.2|0
1686872400000|2023-06-15 23:40:00|4230.1|4221.1|4230.8|4221.8|4231|4222|4230.1|4221.1|0
1686872700000|2023-06-15 23:45:00|4230.6|4221.6|4230|4221|4230.6|4221.6|4229.8|4220.8|0
1686873000000|2023-06-15 23:50:00|4230.2|4221.2|4230.2|4221.2|4230.4|4221.4|4230|4221|0
1686873300000|2023-06-15 23:55:00|4230.1|4221.1|4231.1|4222.1|4231.3|4222.3|4229.8|4220.8|0
1686873600000|2023-06-16 00:00:00|4230.9|4221.9|4230.9|4221.9|4231.1|4222.1|4230.7|4221.7|0
1686873900000|2023-06-16 00:05:00|4231|4222|4230.1|4221.1|4231.4|4222.4|4229.9|4220.9|0
1686874200000|2023-06-16 00:10:00|4230.3|4221.3|4230.4|4221.4|4231.1|4222.1|4230|4221|0
1686874500000|2023-06-16 00:15:00|4230.6|4221.6|4230.4|4221.4|4230.8|4221.8|4230.2|4221.2|0
1686874800000|2023-06-16 00:20:00|4230.3|4221.3|4229.8|4220.8|4230.6|4221.6|4229.6|4220.6|0
1686875100000|2023-06-16 00:25:00|4229.6|4220.6|4229.8|4220.8|4230|4221|4229.6|4220.6|0
1686875400000|2023-06-16 00:30:00|4229.7|4220.7|4228.7|4219.7|4229.8|4220.8|4228.5|4219.5|0
1686875700000|2023-06-16 00:35:00|4228.9|4219.9|4229.3|4220.3|4229.3|4220.3|4228.7|4219.7|0
1686876000000|2023-06-16 00:40:00|4229.5|4220.5|4229.4|4220.4|4229.7|4220.7|4229.1|4220.1|0
1686876300000|2023-06-16 00:45:00|4229.3|4220.3|4224.2|4215.2|4229.4|4220.4|4223.8|4214.8|0
1686876600000|2023-06-16 00:50:00|4224.1|4215.1|4223.6|4214.6|4224.2|4215.2|4223.4|4214.4|0
1686876900000|2023-06-16 00:55:00|4223.8|4214.8|4224.4|4215.4|4224.4|4215.4|4223.6|4214.6|0
1686877200000|2023-06-16 01:00:00|4224.3|4215.3|4230.8|4221.8|4230.8|4221.8|4224.2|4215.2|0
1686877500000|2023-06-16 01:05:00|4230.6|4221.6|4229.6|4220.6|4230.7|4221.7|4229.6|4220.6|0
1686877800000|2023-06-16 01:10:00|4229.5|4220.5|4229.5|4220.5|4229.8|4220.8|4229.3|4220.3|0
1686878100000|2023-06-16 01:15:00|4229.7|4220.7|4220.7|4216.7|4229.8|4222.7|4212.2|4208.2|571
1686878400000|2023-06-16 01:20:00|4220.2|4216.2|4218.7|4214.7|4220.7|4216.7|4214.7|4210.7|342
1686878700000|2023-06-16 01:25:00|4218.2|4214.2|4219.7|4215.7|4223.7|4219.7|4215.7|4211.7|355
1686879000000|2023-06-16 01:30:00|4219.2|4215.2|4204.7|4200.7|4223.7|4219.7|4200.7|4196.7|2855
1686879300000|2023-06-16 01:35:00|4205.7|4201.7|4217.7|4213.7|4219.7|4215.7|4197.7|4193.7|2085
1686879600000|2023-06-16 01:40:00|4216.7|4212.7|4215.7|4211.7|4220.2|4216.2|4199.7|4195.7|1863
1686879900000|2023-06-16 01:45:00|4215.2|4211.2|4219.7|4215.7|4231.2|4227.2|4214.7|4210.7|2196
1686880200000|2023-06-16 01:50:00|4218.7|4214.7|4219.2|4215.2|4226.7|4222.7|4212.7|4208.7|1223
1686880500000|2023-06-16 01:55:00|4219.7|4215.7|4213.7|4209.7|4222.7|4218.7|4211.7|4207.7|1061
1686880800000|2023-06-16 02:00:00|4212.7|4208.7|4203.2|4199.2|4214.7|4210.7|4201.2|4197.2|2353
1686881100000|2023-06-16 02:05:00|4203.7|4199.7|4198.7|4194.7|4207.7|4203.7|4197.2|4193.2|1101
1686881400000|2023-06-16 02:10:00|4199.7|4195.7|4191.2|4187.2|4200.7|4196.7|4186.7|4182.7|1171
1686881700000|2023-06-16 02:15:00|4191.7|4187.7|4198.7|4194.7|4200.2|4196.2|4187.7|4183.7|1424
1686882000000|2023-06-16 02:20:00|4198.2|4194.2|4205.7|4201.7|4207.7|4203.7|4195.7|4191.7|1109
1686882300000|2023-06-16 02:25:00|4206.7|4202.7|4203.7|4199.7|4213.7|4209.7|4203.2|4199.2|2004
1686882600000|2023-06-16 02:30:00|4203.2|4199.2|4197.7|4193.7|4203.2|4199.2|4194.7|4190.7|1009
1686882900000|2023-06-16 02:35:00|4198.7|4194.7|4200.7|4196.7|4202.7|4198.7|4193.7|4189.7|573
1686883200000|2023-06-16 02:40:00|4199.7|4195.7|4206.7|4202.7|4207.7|4203.7|4199.7|4195.7|395
1686883500000|2023-06-16 02:45:00|4206.2|4202.2|4203.7|4199.7|4206.7|4202.7|4200.7|4196.7|741
1686883800000|2023-06-16 02:50:00|4204.7|4200.7|4197.7|4193.7|4205.7|4201.7|4197.7|4193.7|1556
1686884100000|2023-06-16 02:55:00|4197.2|4193.2|4196.7|4192.7|4198.2|4194.2|4191.7|4187.7|589
1686884400000|2023-06-16 03:00:00|4197.7|4193.7|4206.7|4202.7|4207.2|4203.2|4195.7|4191.7|528
1686884700000|2023-06-16 03:05:00|4206.2|4202.2|4208.7|4204.7|4211.7|4207.7|4204.7|4200.7|733
1686885000000|2023-06-16 03:10:00|4209.2|4205.2|4210.7|4206.7|4212.7|4208.7|4207.7|4203.7|487
1686885300000|2023-06-16 03:15:00|4211.7|4207.7|4201.2|4197.2|4212.7|4208.7|4200.7|4196.7|401
1686885600000|2023-06-16 03:20:00|4201.7|4197.7|4207.7|4203.7|4208.7|4204.7|4200.2|4196.2|447
1686885900000|2023-06-16 03:25:00|4208.2|4204.2|4210.7|4206.7|4214.7|4210.7|4206.7|4202.7|524
1686886200000|2023-06-16 03:30:00|4211.2|4207.2|4210.7|4206.7|4214.7|4210.7|4207.7|4203.7|521
1686886500000|2023-06-16 03:35:00|4211.7|4207.7|4212.7|4208.7|4214.7|4210.7|4207.7|4203.7|312
1686886800000|2023-06-16 03:40:00|4213.2|4209.2|4212.7|4208.7|4216.7|4212.7|4211.7|4207.7|289
1686887100000|2023-06-16 03:45:00|4213.7|4209.7|4210.7|4206.7|4213.7|4209.7|4205.7|4201.7|334
1686887400000|2023-06-16 03:50:00|4210.2|4206.2|4206.7|4202.7|4210.2|4206.2|4205.7|4201.7|302
1686887700000|2023-06-16 03:55:00|4207.7|4203.7|4208.7|4204.7|4210.2|4206.2|4205.7|4201.7|334
1686888000000|2023-06-16 04:00:00|4211.8|4202.8|4211.5|4202.5|4212.2|4203.2|4211.5|4202.5|1
1686888300000|2023-06-16 04:05:00|4211.4|4202.4|4212.2|4203.2|4212.2|4203.2|4211.4|4202.4|0
1686888600000|2023-06-16 04:10:00|4212.3|4203.3|4212.8|4203.8|4213|4204|4212.3|4203.3|0
1686888900000|2023-06-16 04:15:00|4213|4204|4213.7|4204.7|4213.9|4204.9|4212.8|4203.8|0
1686889200000|2023-06-16 04:20:00|4213.9|4204.9|4213.5|4204.5|4213.9|4204.9|4213.3|4204.3|0
1686889500000|2023-06-16 04:25:00|4213.6|4204.6|4213.6|4204.6|4213.8|4204.8|4213.5|4204.5|0
1686889800000|2023-06-16 04:30:00|4213.7|4204.7|4213.3|4204.3|4214|4205|4213.1|4204.1|0
1686890100000|2023-06-16 04:35:00|4213.2|4204.2|4213.2|4204.2|4213.4|4204.4|4212.9|4203.9|0
1686890400000|2023-06-16 04:40:00|4213.1|4204.1|4213.5|4204.5|4213.7|4204.7|4213.1|4204.1|0
1686890700000|2023-06-16 04:45:00|4213.4|4204.4|4212.6|4203.6|4213.5|4204.5|4212.6|4203.6|0
1686891000000|2023-06-16 04:50:00|4212.5|4203.5|4212.6|4203.6|4212.7|4203.7|4212.4|4203.4|0
1686891300000|2023-06-16 04:55:00|4212.5|4203.5|4212.3|4203.3|4212.6|4203.6|4212.2|4203.2|100
1686891600000|2023-06-16 05:00:00|4212.1|4203.1|4216.9|4212.9|4217.9|4213.9|4207.9|4203.1|2430
1686891900000|2023-06-16 05:05:00|4217.9|4213.9|4216.9|4212.9|4225.9|4221.9|4216.9|4212.9|957
1686892200000|2023-06-16 05:10:00|4217.4|4213.4|4224.9|4220.9|4225.9|4221.9|4214.9|4210.9|1188
1686892500000|2023-06-16 05:15:00|4224.4|4220.4|4227.4|4223.4|4230.9|4226.9|4223.9|4219.9|1079
1686892800000|2023-06-16 05:20:00|4227.9|4223.9|4240.4|4236.4|4241.9|4237.9|4227.9|4223.9|1425
1686893100000|2023-06-16 05:25:00|4239.9|4235.9|4248.9|4244.9|4254.9|4250.9|4239.9|4235.9|2160
1686893400000|2023-06-16 05:30:00|4249.9|4245.9|4256.9|4252.9|4256.9|4252.9|4243.4|4239.4|1146
1686893700000|2023-06-16 05:35:00|4257.9|4253.9|4256.4|4252.4|4258.9|4254.9|4252.9|4248.9|1030
1686894000000|2023-06-16 05:40:00|4255.9|4251.9|4262.9|4258.9|4267.9|4263.9|4253.9|4249.9|2160
1686894300000|2023-06-16 05:45:00|4262.4|4258.4|4274.9|4270.9|4275.9|4271.9|4260.9|4256.9|1149
1686894600000|2023-06-16 05:50:00|4275.9|4271.9|4261.9|4257.9|4276.4|4272.4|4261.9|4257.9|1429
1686894900000|2023-06-16 05:55:00|4262.9|4258.9|4265.9|4261.9|4266.9|4262.9|4256.4|4252.4|1064
1686895200000|2023-06-16 06:00:00|4265.4|4261.4|4266.9|4262.9|4271.9|4267.9|4262.4|4258.4|1051
1686895500000|2023-06-16 06:05:00|4265.9|4261.9|4255.9|4251.9|4269.4|4265.4|4254.9|4250.9|1133
1686895800000|2023-06-16 06:10:00|4256.9|4252.9|4259.9|4255.9|4263.9|4259.9|4255.9|4251.9|520
1686896100000|2023-06-16 06:15:00|4260.9|4256.9|4264.9|4260.9|4265.9|4261.9|4256.9|4252.9|666
1686896400000|2023-06-16 06:20:00|4263.9|4259.9|4264.9|4260.9|4270.4|4266.4|4263.9|4259.9|745
1686896700000|2023-06-16 06:25:00|4265.9|4261.9|4269.4|4265.4|4270.4|4266.4|4264.9|4260.9|1556
1686897000000|2023-06-16 06:30:00|4268.9|4264.9|4270.9|4266.9|4271.9|4267.9|4266.9|4262.9|2347
1686897300000|2023-06-16 06:35:00|4271.4|4267.4|4267.4|4263.4|4272.9|4268.9|4265.4|4261.4|773
1686897600000|2023-06-16 06:40:00|4267.9|4263.9|4269.9|4265.9|4272.9|4268.9|4264.9|4260.9|1824
1686897900000|2023-06-16 06:45:00|4270.4|4266.4|4263.9|4259.9|4270.9|4266.9|4263.9|4259.9|700
1686898200000|2023-06-16 06:50:00|4264.4|4260.4|4255.9|4251.9|4264.4|4260.4|4255.9|4251.9|490
1686898500000|2023-06-16 06:55:00|4256.4|4252.4|4248.4|4244.4|4256.9|4252.9|4247.4|4243.4|981
1686898800000|2023-06-16 07:00:00|4248.9|4244.9|4240.9|4236.9|4251.9|4247.9|4236.9|4232.9|3146
1686899100000|2023-06-16 07:05:00|4241.9|4237.9|4237.9|4233.9|4242.4|4238.4|4229.9|4225.9|1819
1686899400000|2023-06-16 07:10:00|4237.4|4233.4|4231.9|4227.9|4238.9|4234.9|4230.9|4226.9|1454
1686899700000|2023-06-16 07:15:00|4231.4|4227.4|4229.9|4225.9|4231.4|4227.4|4225.4|4221.4|853
1686900000000|2023-06-16 07:20:00|4228.9|4224.9|4229.9|4225.9|4235.9|4231.9|4228.9|4224.9|795
1686900300000|2023-06-16 07:25:00|4228.9|4224.9|4233.9|4229.9|4235.4|4231.4|4228.9|4224.9|1463
1686900600000|2023-06-16 07:30:00|4233.4|4229.4|4224.9|4220.9|4233.9|4229.9|4224.9|4220.9|874
1686900900000|2023-06-16 07:35:00|4225.4|4221.4|4219.9|4215.9|4225.9|4221.9|4214.9|4210.9|1399
1686901200000|2023-06-16 07:40:00|4220.4|4216.4|4226.9|4222.9|4226.9|4222.9|4219.9|4215.9|1425
1686901500000|2023-06-16 07:45:00|4227.4|4223.4|4224.9|4220.9|4227.4|4223.4|4220.9|4216.9|1705
1686901800000|2023-06-16 07:50:00|4225.9|4221.9|4227.9|4223.9|4229.9|4225.9|4220.9|4216.9|2126
1686902100000|2023-06-16 07:55:00|4228.9|4224.9|4228.9|4224.9|4231.4|4227.4|4226.9|4222.9|1103
1686902400000|2023-06-16 08:00:00|4227.9|4223.9|4229.9|4225.9|4232.9|4228.9|4225.9|4221.9|2301
1686902700000|2023-06-16 08:05:00|4228.9|4224.9|4238.9|4234.9|4239.9|4235.9|4228.9|4224.9|2072
1686903000000|2023-06-16 08:10:00|4239.9|4235.9|4245.9|4241.9|4245.9|4241.9|4239.9|4235.9|2849
1686903300000|2023-06-16 08:15:00|4246.9|4242.9|4247.9|4243.9|4251.9|4247.9|4241.9|4237.9|3670
1686903600000|2023-06-16 08:20:00|4248.4|4244.4|4245.9|4241.9|4248.9|4244.9|4242.9|4238.9|1543
1686903900000|2023-06-16 08:25:00|4246.9|4242.9|4252.4|4248.4|4252.9|4248.9|4245.9|4241.9|598
1686904200000|2023-06-16 08:30:00|4251.9|4242.9|4253.1|4244.1|4254.1|4245.1|4251.7|4242.7|4
1686904500000|2023-06-16 08:35:00|4253|4244|4253.8|4244.8|4253.9|4244.9|4252.6|4243.6|0
1686904800000|2023-06-16 08:40:00|4254.1|4245.1|4255.2|4246.2|4255.4|4246.4|4253.8|4244.8|0
1686905100000|2023-06-16 08:45:00|4255.1|4246.1|4253.7|4244.7|4255.8|4246.8|4253.1|4244.1|0
1686905400000|2023-06-16 08:50:00|4253.9|4244.9|4253.8|4244.8|4254.1|4245.1|4253|4244|0
1686905700000|2023-06-16 08:55:00|4253.9|4244.9|4254.8|4245.8|4254.9|4245.9|4253.7|4244.7|0
1686906000000|2023-06-16 09:00:00|4254.7|4245.7|4255.7|4246.7|4255.7|4246.7|4254.6|4245.6|0
1686906300000|2023-06-16 09:05:00|4255.9|4246.9|4255.3|4246.3|4256|4247|4254.6|4245.6|0
1686906600000|2023-06-16 09:10:00|4255.4|4246.4|4249.3|4240.3|4255.7|4246.7|4249.3|4240.3|0
1686906900000|2023-06-16 09:15:00|4255.4|4243.4|4269.4|4262.4|4270.4|4262.4|4255.4|4243.4|186
1686907200000|2023-06-16 09:20:00|4270.4|4261.4|4269.4|4261.4|4271.4|4263.4|4265.4|4258.4|184
1686907500000|2023-06-16 09:25:00|4268.4|4260.4|4264.4|4257.4|4269.4|4260.4|4264.4|4257.4|121
1686907800000|2023-06-16 09:30:00|4263.4|4256.4|4266.4|4259.4|4268.4|4261.4|4262.4|4255.4|189
1686908100000|2023-06-16 09:35:00|4267.4|4260.4|4266.4|4258.4|4268.4|4261.4|4265.4|4258.4|40
1686908400000|2023-06-16 09:40:00|4265.4|4259.4|4270.4|4262.4|4270.4|4263.4|4265.4|4258.4|22
1686908700000|2023-06-16 09:45:00|4269.4|4263.4|4271.4|4263.4|4271.4|4263.4|4267.4|4260.4|49
1686909000000|2023-06-16 09:50:00|4270.4|4264.4|4275.4|4268.4|4276.4|4269.4|4270.4|4263.4|99
1686909300000|2023-06-16 09:55:00|4274.4|4267.4|4280.4|4273.4|4280.4|4273.4|4274.4|4267.4|278
1686909600000|2023-06-16 10:00:00|4279.4|4272.4|4275.4|4268.4|4279.4|4272.4|4273.4|4266.4|122
1686909900000|2023-06-16 10:05:00|4274.4|4267.4|4274.4|4267.4|4276.4|4269.4|4274.4|4267.4|37
1686910200000|2023-06-16 10:10:00|4273.4|4266.4|4269.4|4261.4|4274.4|4266.4|4269.4|4261.4|43
1686910500000|2023-06-16 10:15:00|4268.4|4260.4|4270.4|4263.4|4270.4|4263.4|4267.4|4259.4|32
1686910800000|2023-06-16 10:20:00|4271.4|4264.4|4273.4|4265.4|4273.4|4266.4|4267.4|4260.4|33
1686911100000|2023-06-16 10:25:00|4272.4|4263.4|4270.4|4263.4|4273.4|4265.4|4270.4|4263.4|21
1686911400000|2023-06-16 10:30:00|4269.4|4262.4|4271.4|4264.4|4272.4|4264.4|4269.4|4261.4|49
1686911700000|2023-06-16 10:35:00|4272.4|4263.4|4272.4|4264.4|4272.4|4265.4|4271.4|4263.4|10
1686912000000|2023-06-16 10:40:00|4273.4|4265.4|4273.4|4266.4|4273.4|4266.4|4271.4|4264.4|9
1686912300000|2023-06-16 10:45:00|4274.4|4267.4|4274.4|4266.4|4275.4|4268.4|4273.4|4265.4|20
1686912600000|2023-06-16 10:50:00|4273.4|4265.4|4274.4|4266.4|4274.4|4267.4|4271.4|4264.4|1
1686912900000|2023-06-16 10:55:00|4275.4|4267.4|4272.4|4265.4|4275.4|4268.4|4272.4|4265.4|15
1686913200000|2023-06-16 11:00:00|4273.4|4266.4|4273.4|4266.4|4273.4|4266.4|4271.4|4264.4|15
1686913500000|2023-06-16 11:05:00|4274.4|4265.4|4268.4|4261.4|4274.4|4267.4|4268.4|4261.4|17
1686913800000|2023-06-16 11:10:00|4269.4|4260.4|4271.4|4264.4|4271.4|4264.4|4268.4|4260.4|24
1686914100000|2023-06-16 11:15:00|4272.4|4265.4|4268.4|4261.4|4272.4|4265.4|4268.4|4261.4|19
1686914400000|2023-06-16 11:20:00|4269.4|4262.4|4265.4|4258.4|4269.4|4262.4|4264.4|4257.4|59
1686914700000|2023-06-16 11:25:00|4264.4|4257.4|4265.4|4258.4|4266.4|4258.4|4263.4|4256.4|27
1686915000000|2023-06-16 11:30:00|4266.4|4259.4|4267.4|4259.4|4267.4|4260.4|4265.4|4258.4|31
1686915300000|2023-06-16 11:35:00|4268.4|4260.4|4267.4|4259.4|4269.4|4261.4|4266.4|4259.4|23
1686915600000|2023-06-16 11:40:00|4266.4|4260.4|4268.4|4260.4|4268.4|4261.4|4266.4|4259.4|14
1686915900000|2023-06-16 11:45:00|4269.4|4261.4|4271.4|4263.4|4271.4|4264.4|4269.4|4261.4|18
1686916200000|2023-06-16 11:50:00|4270.4|4264.4|4273.4|4265.4|4273.4|4266.4|4270.4|4263.4|18
1686916500000|2023-06-16 11:55:00|4272.4|4264.4|4271.4|4263.4|4273.4|4265.4|4271.4|4263.4|9
1686916800000|2023-06-16 12:00:00|4272.4|4264.4|4273.4|4266.4|4273.4|4266.4|4272.4|4264.4|17
1686917100000|2023-06-16 12:05:00|4272.4|4265.4|4275.4|4268.4|4275.4|4268.4|4272.4|4265.4|23
1686917400000|2023-06-16 12:10:00|4277.4|4267.4|4276.4|4269.4|4278.4|4271.4|4275.4|4267.4|73
1686917700000|2023-06-16 12:15:00|4275.4|4268.4|4274.4|4267.4|4276.4|4269.4|4272.4|4264.4|49
1686918000000|2023-06-16 12:20:00|4275.4|4266.4|4273.4|4266.4|4275.4|4268.4|4273.4|4266.4|42
1686918300000|2023-06-16 12:25:00|4274.4|4265.4|4275.4|4268.4|4275.4|4268.4|4274.4|4265.4|35
1686918600000|2023-06-16 12:30:00|4276.4|4269.4|4282.4|4275.4|4282.4|4275.4|4275.4|4268.4|113
1686918900000|2023-06-16 12:35:00|4281.4|4274.4|4277.4|4269.4|4282.4|4275.4|4277.4|4269.4|65
1686919200000|2023-06-16 12:40:00|4276.4|4270.4|4276.4|4269.4|4277.4|4270.4|4275.4|4268.4|46
1686919500000|2023-06-16 12:45:00|4277.4|4270.4|4275.4|4268.4|4277.4|4270.4|4275.4|4268.4|25
1686919800000|2023-06-16 12:50:00|4274.4|4267.4|4274.4|4267.4|4274.4|4267.4|4271.4|4264.4|52
1686920100000|2023-06-16 12:55:00|4275.4|4266.4|4274.9|4268.9|4275.4|4268.9|4273.4|4266.4|33
1686920400000|2023-06-16 13:00:00|4273.9|4267.9|4271.9|4265.9|4273.9|4267.9|4268.9|4262.9|67
1686920700000|2023-06-16 13:05:00|4272.4|4266.4|4269.4|4263.4|4272.4|4266.4|4268.9|4262.9|45
1686921000000|2023-06-16 13:10:00|4268.9|4262.9|4266.9|4260.9|4268.9|4262.9|4266.9|4260.9|56
1686921300000|2023-06-16 13:15:00|4267.4|4261.4|4271.4|4265.4|4271.9|4265.9|4267.4|4261.4|65
1686921600000|2023-06-16 13:20:00|4271.9|4265.9|4271.4|4265.4|4272.9|4266.9|4268.9|4262.9|71
1686921900000|2023-06-16 13:25:00|4271.9|4265.9|4265.4|4259.4|4271.9|4265.9|4264.4|4258.4|57
1686922200000|2023-06-16 13:30:00|4264.4|4258.4|4242.4|4236.4|4264.4|4258.4|4231.9|4225.9|882
1686922500000|2023-06-16 13:35:00|4242.9|4236.9|4245.9|4239.9|4246.4|4240.4|4228.9|4222.9|471
1686922800000|2023-06-16 13:40:00|4245.4|4239.4|4242.4|4236.4|4250.9|4244.9|4233.4|4227.4|277
1686923100000|2023-06-16 13:45:00|4241.9|4235.9|4233.4|4227.4|4242.4|4236.4|4222.4|4216.4|388
1686923400000|2023-06-16 13:50:00|4234.9|4228.9|4222.9|4216.9|4240.4|4234.4|4222.4|4216.4|186
1686923700000|2023-06-16 13:55:00|4223.4|4217.4|4221.9|4215.9|4228.9|4222.9|4219.4|4213.4|225
1686924000000|2023-06-16 14:00:00|4224.4|4218.4|4228.4|4222.4|4228.9|4222.9|4218.9|4212.9|436
1686924300000|2023-06-16 14:05:00|4228.9|4222.9|4217.4|4211.4|4231.4|4225.4|4216.9|4210.9|521
1686924600000|2023-06-16 14:10:00|4217.9|4211.9|4199.4|4193.4|4218.4|4212.4|4198.9|4192.9|397
1686924900000|2023-06-16 14:15:00|4197.9|4191.9|4189.9|4183.9|4201.9|4195.9|4188.9|4182.9|532
1686925200000|2023-06-16 14:20:00|4190.4|4184.4|4189.9|4183.9|4192.9|4186.9|4184.9|4178.9|424
1686925500000|2023-06-16 14:25:00|4190.4|4184.4|4205.9|4199.9|4205.9|4199.9|4185.9|4179.9|535
1686925800000|2023-06-16 14:30:00|4206.9|4200.9|4216.9|4210.9|4216.9|4210.9|4203.9|4197.9|287
1686926100000|2023-06-16 14:35:00|4216.4|4210.4|4209.9|4203.9|4217.4|4211.4|4206.9|4200.9|382
1686926400000|2023-06-16 14:40:00|4209.4|4203.4|4197.9|4191.9|4209.4|4203.4|4197.9|4191.9|252
1686926700000|2023-06-16 14:45:00|4198.4|4192.4|4198.9|4192.9|4199.9|4193.9|4187.9|4181.9|283
1686927000000|2023-06-16 14:50:00|4198.4|4192.4|4199.9|4193.9|4202.9|4196.9|4195.9|4189.9|181
1686927300000|2023-06-16 14:55:00|4200.4|4194.4|4196.9|4190.9|4203.9|4197.9|4193.9|4187.9|166
1686927600000|2023-06-16 15:00:00|4196.4|4190.4|4201.9|4195.9|4203.9|4197.9|4194.9|4188.9|75
1686927900000|2023-06-16 15:05:00|4201.4|4195.4|4203.4|4197.4|4204.9|4198.9|4197.9|4191.9|75
1686928200000|2023-06-16 15:10:00|4203.9|4197.9|4200.9|4194.9|4205.9|4199.9|4195.9|4189.9|195
1686928500000|2023-06-16 15:15:00|4201.4|4195.4|4210.4|4204.4|4212.9|4206.9|4200.9|4194.9|124
1686928800000|2023-06-16 15:20:00|4209.9|4203.9|4202.9|4196.9|4211.9|4205.9|4200.9|4194.9|162
1686929100000|2023-06-16 15:25:00|4202.4|4196.4|4198.9|4192.9|4204.4|4198.4|4193.9|4187.9|221
1686929400000|2023-06-16 15:30:00|4199.4|4193.4|4199.9|4193.9|4204.9|4198.9|4199.4|4193.4|150
1686929700000|2023-06-16 15:35:00|4199.4|4193.4|4185.9|4179.9|4199.4|4193.4|4181.9|4175.9|407
1686930000000|2023-06-16 15:40:00|4185.4|4179.4|4189.4|4183.4|4189.9|4183.9|4182.9|4176.9|74
1686930300000|2023-06-16 15:45:00|4189.9|4183.9|4182.4|4176.4|4191.9|4185.9|4182.4|4176.4|81
1686930600000|2023-06-16 15:50:00|4182.9|4176.9|4184.4|4178.4|4184.9|4178.9|4177.9|4171.9|295
1686930900000|2023-06-16 15:55:00|4183.9|4177.9|4187.4|4181.4|4187.4|4181.4|4180.4|4174.4|197
1686931200000|2023-06-16 16:00:00|4187.9|4181.9|4188.9|4182.9|4189.9|4183.9|4184.9|4178.9|108
1686931500000|2023-06-16 16:05:00|4188.4|4182.4|4191.9|4185.9|4192.9|4186.9|4187.9|4181.9|56
1686931800000|2023-06-16 16:10:00|4191.4|4185.4|4189.9|4183.9|4193.9|4187.9|4188.9|4182.9|100
1686932100000|2023-06-16 16:15:00|4190.4|4184.4|4197.9|4191.9|4197.9|4191.9|4189.4|4183.4|89
1686932400000|2023-06-16 16:20:00|4198.4|4192.4|4197.9|4191.9|4199.9|4193.9|4195.9|4189.9|54
1686932700000|2023-06-16 16:25:00|4198.4|4192.4|4194.9|4188.9|4198.9|4192.9|4194.9|4188.9|68
1686933000000|2023-06-16 16:30:00|4195.4|4189.4|4198.9|4192.9|4198.9|4192.9|4193.9|4187.9|41
1686933300000|2023-06-16 16:35:00|4197.9|4191.9|4197.9|4191.9|4198.9|4192.9|4194.9|4188.9|45
1686933600000|2023-06-16 16:40:00|4198.4|4192.4|4197.9|4191.9|4199.9|4193.9|4196.9|4190.9|49
1686933900000|2023-06-16 16:45:00|4196.9|4190.9|4202.4|4196.4|4202.4|4196.4|4195.9|4189.9|39
1686934200000|2023-06-16 16:50:00|4201.9|4195.9|4206.9|4200.9|4207.9|4201.9|4201.9|4195.9|37
1686934500000|2023-06-16 16:55:00|4206.4|4200.4|4206.9|4200.9|4207.9|4201.9|4206.4|4200.4|10
1686934800000|2023-06-16 17:00:00|4207.4|4201.4|4202.4|4196.4|4207.4|4201.4|4201.9|4195.9|45
1686935100000|2023-06-16 17:05:00|4202.9|4196.9|4197.4|4191.4|4203.9|4197.9|4195.9|4189.9|28
1686935400000|2023-06-16 17:10:00|4196.9|4190.9|4198.9|4192.9|4198.9|4192.9|4195.9|4189.9|11
1686935700000|2023-06-16 17:15:00|4199.4|4193.4|4203.9|4197.9|4204.4|4198.4|4198.9|4192.9|9
1686936000000|2023-06-16 17:20:00|4202.9|4196.9|4202.4|4196.4|4204.4|4198.4|4199.4|4193.4|12
1686936300000|2023-06-16 17:25:00|4201.9|4195.9|4201.9|4195.9|4205.9|4199.9|4201.9|4195.9|18
1686936600000|2023-06-16 17:30:00|4202.4|4196.4|4200.9|4194.9|4202.9|4196.9|4199.9|4193.9|43
1686936900000|2023-06-16 17:35:00|4200.4|4194.4|4201.9|4195.9|4202.9|4196.9|4199.9|4193.9|8
1686937200000|2023-06-16 17:40:00|4201.4|4195.4|4199.9|4193.9|4201.9|4195.9|4198.9|4192.9|29
1686937500000|2023-06-16 17:45:00|4200.4|4194.4|4197.9|4191.9|4201.9|4195.9|4197.4|4191.4|35
1686937800000|2023-06-16 17:50:00|4198.4|4192.4|4204.4|4198.4|4204.4|4198.4|4198.4|4192.4|20
1686938100000|2023-06-16 17:55:00|4203.9|4197.9|4200.9|4194.9|4203.9|4197.9|4196.9|4190.9|18
1686938400000|2023-06-16 18:00:00|4200.4|4194.4|4198.9|4192.9|4201.9|4195.9|4197.9|4191.9|18
1686938700000|2023-06-16 18:05:00|4198.4|4192.4|4201.9|4195.9|4201.9|4195.9|4197.9|4191.9|15
1686939000000|2023-06-16 18:10:00|4202.4|4196.4|4200.9|4194.9|4202.4|4196.4|4199.9|4193.9|16
1686939300000|2023-06-16 18:15:00|4200.4|4194.4|4199.9|4193.9|4200.9|4194.9|4197.9|4191.9|15
1686939600000|2023-06-16 18:20:00|4200.4|4194.4|4198.9|4192.9|4200.4|4194.4|4197.9|4191.9|17
1686939900000|2023-06-16 18:25:00|4199.4|4193.4|4199.9|4193.9|4199.9|4193.9|4197.9|4191.9|7
1686940200000|2023-06-16 18:30:00|4199.4|4193.4|4195.9|4189.9|4199.9|4193.9|4194.4|4188.4|29
1686940500000|2023-06-16 18:35:00|4194.9|4188.9|4199.4|4193.4|4199.9|4193.9|4194.9|4188.9|36
1686940800000|2023-06-16 18:40:00|4198.9|4192.9|4201.4|4195.4|4202.9|4196.9|4198.9|4192.9|45
1686941100000|2023-06-16 18:45:00|4201.9|4195.9|4200.9|4194.9|4203.9|4197.9|4200.9|4194.9|33
1686941400000|2023-06-16 18:50:00|4200.4|4194.4|4201.9|4195.9|4202.9|4196.9|4198.9|4192.9|46
1686941700000|2023-06-16 18:55:00|4202.9|4196.9|4199|4190|4203.9|4197.9|4194.9|4188.9|47
1686942000000|2023-06-16 19:00:00|4199.1|4190.1|4196.8|4187.8|4199.2|4190.2|4195.5|4186.5|0
1686942300000|2023-06-16 19:05:00|4196.7|4187.7|4193.9|4184.9|4197|4188|4193.6|4184.6|0
1686942600000|2023-06-16 19:10:00|4193.8|4184.8|4188.7|4179.7|4193.8|4184.8|4188.7|4179.7|0
1686942900000|2023-06-16 19:15:00|4188.8|4179.8|4193.5|4184.5|4193.5|4184.5|4188.7|4179.7|0
1686943200000|2023-06-16 19:20:00|4193.6|4184.6|4197.7|4188.7|4198.3|4189.3|4193.6|4184.6|0
1686943500000|2023-06-16 19:25:00|4197.6|4188.6|4194.2|4185.2|4198|4189|4194.1|4185.1|0
1686943800000|2023-06-16 19:30:00|4194.3|4185.3|4197.1|4188.1|4198.3|4189.3|4194.2|4185.2|0
1686944100000|2023-06-16 19:35:00|4197.2|4188.2|4196.7|4187.7|4197.6|4188.6|4196.1|4187.1|0
1686944400000|2023-06-16 19:40:00|4196.8|4187.8|4196|4187|4197.9|4188.9|4195|4186|0
1686944700000|2023-06-16 19:45:00|4196.1|4187.1|4198.7|4189.7|4198.7|4189.7|4195.3|4186.3|0
1686945000000|2023-06-16 19:50:00|4198.6|4189.6|4199.1|4190.1|4200.3|4191.3|4197.1|4188.1|0
1686945300000|2023-06-16 19:55:00|4199|4190|4192.9|4183.9|4199|4190|4190.7|4181.7|0
1686945600000|2023-06-16 20:00:00|4193.1|4184.1|4196.1|4187.1|4197.1|4188.1|4192.4|4183.4|0
1686945900000|2023-06-16 20:05:00|4196.3|4187.3|4196.9|4187.9|4197.8|4188.8|4195.7|4186.7|0
1686946200000|2023-06-16 20:10:00|4197|4188|4188.8|4179.8|4197.1|4188.1|4188.5|4179.5|0
1686946500000|2023-06-16 20:15:00|4189|4180|4189.4|4180.4|4189.4|4180.4|4188.2|4179.2|0
1686946800000|2023-06-16 20:20:00|4189.6|4180.6|4190|4181|4190.6|4181.6|4189.4|4180.4|0
1686947100000|2023-06-16 20:25:00|4190.3|4181.3|4190.6|4181.6|4190.8|4181.8|4190.2|4181.2|0
1686947400000|2023-06-16 20:30:00|4190.7|4181.7|4192.5|4183.5|4193|4184|4190.7|4181.7|0
1686947700000|2023-06-16 20:35:00|4192.4|4183.4|4190.3|4181.3|4192.5|4183.5|4190.2|4181.2|0
1686948000000|2023-06-16 20:40:00|4190.2|4181.2|4189.1|4180.1|4190.8|4181.8|4188.5|4179.5|0
1686948300000|2023-06-16 20:45:00|4189.3|4180.3|4190|4181|4190.1|4181.1|4189.1|4180.1|0
1686948600000|2023-06-16 20:50:00|4190.1|4181.1|4189.6|4180.6|4190.5|4181.5|4189.4|4180.4|0
1686948900000|2023-06-16 20:55:00|4189.4|4180.4|4189.9|4180.9|4190.2|4181.2|4188|4179|0
1687125600000|2023-06-18 22:00:00|4189.8|4180.8|4190.3|4181.3|4190.4|4181.4|4189.3|4180.3|0
1687125900000|2023-06-18 22:05:00|4190.2|4181.2|4190|4181|4190.6|4181.6|4189.7|4180.7|0
1687126200000|2023-06-18 22:10:00|4190.1|4181.1|4189.7|4180.7|4190.8|4181.8|4188.3|4179.3|0
1687126500000|2023-06-18 22:15:00|4189.8|4180.8|4189.7|4180.7|4190|4181|4189.1|4180.1|0
1687126800000|2023-06-18 22:20:00|4189.6|4180.6|4189.8|4180.8|4189.8|4180.8|4188.5|4179.5|0
1687127100000|2023-06-18 22:25:00|4190|4181|4189.7|4180.7|4190.2|4181.2|4189.5|4180.5|0
1687127400000|2023-06-18 22:30:00|4189.8|4180.8|4184.6|4175.6|4189.8|4180.8|4184.5|4175.5|0
1687127700000|2023-06-18 22:35:00|4184.7|4175.7|4184.5|4175.5|4184.8|4175.8|4184.5|4175.5|0
1687128000000|2023-06-18 22:40:00|4184.6|4175.6|4184.6|4175.6|4184.8|4175.8|4184.5|4175.5|0
1687128300000|2023-06-18 22:45:00|4184.8|4175.8|4185.1|4176.1|4185.4|4176.4|4184.6|4175.6|0
1687128600000|2023-06-18 22:50:00|4185|4176|4184.9|4175.9|4185.1|4176.1|4184.7|4175.7|0
1687128900000|2023-06-18 22:55:00|4184.8|4175.8|4184.9|4175.9|4185.1|4176.1|4184.7|4175.7|0
1687129200000|2023-06-18 23:00:00|4185|4176|4185.1|4176.1|4185.3|4176.3|4184.7|4175.7|0
1687129500000|2023-06-18 23:05:00|4184.9|4175.9|4184.7|4175.7|4184.9|4175.9|4184.5|4175.5|0
1687129800000|2023-06-18 23:10:00|4184.8|4175.8|4184.7|4175.7|4184.9|4175.9|4184.5|4175.5|0
1687130100000|2023-06-18 23:15:00|4184.9|4175.9|4186.1|4177.1|4186.3|4177.3|4184.7|4175.7|0
1687130400000|2023-06-18 23:20:00|4186.2|4177.2|4185.7|4176.7|4186.2|4177.2|4185.7|4176.7|0
1687130700000|2023-06-18 23:25:00|4185.8|4176.8|4185.9|4176.9|4185.9|4176.9|4185.7|4176.7|0
1687131000000|2023-06-18 23:30:00|4186.1|4177.1|4185.9|4176.9|4186.3|4177.3|4185.9|4176.9|0
1687131300000|2023-06-18 23:35:00|4185.7|4176.7|4184.4|4175.4|4185.9|4176.9|4184.4|4175.4|0
1687131600000|2023-06-18 23:40:00|4184.2|4175.2|4184.3|4175.3|4184.6|4175.6|4183.4|4174.4|0
1687131900000|2023-06-18 23:45:00|4184.2|4175.2|4183.9|4174.9|4184.3|4175.3|4183.5|4174.5|0
1687132200000|2023-06-18 23:50:00|4183.8|4174.8|4183.4|4174.4|4184.1|4175.1|4183|4174|0
1687132500000|2023-06-18 23:55:00|4183.3|4174.3|4183.2|4174.2|4183.5|4174.5|4183|4174|0
1687132800000|2023-06-19 00:00:00|4183|4174|4175.7|4166.7|4183.2|4174.2|4175.7|4166.7|0
1687133100000|2023-06-19 00:05:00|4175.6|4166.6|4174.6|4165.6|4176.1|4167.1|4174.4|4165.4|0
1687133400000|2023-06-19 00:10:00|4174.5|4165.5|4176.3|4167.3|4177.1|4168.1|4174.1|4165.1|0
1687133700000|2023-06-19 00:15:00|4176.4|4167.4|4175.7|4166.7|4176.7|4167.7|4175.4|4166.4|0
1687134000000|2023-06-19 00:20:00|4175.8|4166.8|4176.4|4167.4|4176.8|4167.8|4175.7|4166.7|0
1687134300000|2023-06-19 00:25:00|4176.3|4167.3|4175.9|4166.9|4176.4|4167.4|4175.9|4166.9|0
1687134600000|2023-06-19 00:30:00|4175.8|4166.8|4174.7|4165.7|4176|4167|4174.2|4165.2|0
1687134900000|2023-06-19 00:35:00|4174.6|4165.6|4174.8|4165.8|4175.4|4166.4|4174.3|4165.3|0
1687135200000|2023-06-19 00:40:00|4174.7|4165.7|4174.6|4165.6|4175.2|4166.2|4174.3|4165.3|0
1687135500000|2023-06-19 00:45:00|4174.8|4165.8|4175.4|4166.4|4175.5|4166.5|4174.8|4165.8|0
1687135800000|2023-06-19 00:50:00|4175.3|4166.3|4175.2|4166.2|4175.4|4166.4|4175|4166|0
1687136100000|2023-06-19 00:55:00|4175.1|4166.1|4175.7|4166.7|4175.7|4166.7|4175|4166|0
1687136400000|2023-06-19 01:00:00|4175.8|4166.8|4176.6|4167.6|4177.1|4168.1|4175.2|4166.2|0
1687136700000|2023-06-19 01:05:00|4177|4168|4176.2|4167.2|4177.6|4168.6|4176.2|4167.2|0
1687137000000|2023-06-19 01:10:00|4176.4|4167.4|4175.9|4166.9|4176.5|4167.5|4175.5|4166.5|0
1687137300000|2023-06-19 01:15:00|4176.2|4167.2|4205.9|4201.9|4208.4|4204.4|4176.2|4167.2|910
1687137600000|2023-06-19 01:20:00|4205.4|4201.4|4204.9|4200.9|4206.9|4202.9|4203.4|4199.4|765
1687137900000|2023-06-19 01:25:00|4204.4|4200.4|4207.9|4203.9|4207.9|4203.9|4203.9|4199.9|296
1687138200000|2023-06-19 01:30:00|4208.9|4204.9|4200.9|4196.9|4223.9|4219.9|4199.9|4195.9|4041
1687138500000|2023-06-19 01:35:00|4201.9|4197.9|4204.9|4200.9|4210.9|4206.9|4191.4|4187.4|2404
1687138800000|2023-06-19 01:40:00|4205.9|4201.9|4179.4|4175.4|4207.4|4203.4|4179.4|4175.4|1689
1687139100000|2023-06-19 01:45:00|4179.9|4175.9|4176.9|4172.9|4179.9|4175.9|4166.4|4162.4|3273
1687139400000|2023-06-19 01:50:00|4176.4|4172.4|4181.8|4177.8|4189.3|4185.3|4174.4|4170.4|2025
1687139700000|2023-06-19 01:55:00|4181.3|4177.3|4188.3|4184.3|4189.3|4185.3|4172.3|4168.3|1138
1687140000000|2023-06-19 02:00:00|4187.8|4183.8|4180.3|4176.3|4190.3|4186.3|4178.3|4174.3|830
1687140300000|2023-06-19 02:05:00|4179.8|4175.8|4177.8|4173.8|4180.3|4176.3|4172.3|4168.3|1039
1687140600000|2023-06-19 02:10:00|4178.3|4174.3|4168.3|4164.3|4181.3|4177.3|4167.3|4163.3|779
1687140900000|2023-06-19 02:15:00|4168.8|4164.8|4159.8|4155.8|4173.3|4169.3|4159.8|4155.8|1007
1687141200000|2023-06-19 02:20:00|4160.3|4156.3|4165.3|4161.3|4166.3|4162.3|4156.8|4152.8|977
1687141500000|2023-06-19 02:25:00|4164.8|4160.8|4172.8|4168.8|4177.3|4173.3|4164.8|4160.8|857
1687141800000|2023-06-19 02:30:00|4172.3|4168.3|4163.3|4159.3|4172.3|4168.3|4162.3|4158.3|629
1687142100000|2023-06-19 02:35:00|4162.8|4158.8|4158.3|4154.3|4163.3|4159.3|4156.3|4152.3|1196
1687142400000|2023-06-19 02:40:00|4157.3|4153.3|4159.3|4155.3|4165.3|4161.3|4156.3|4152.3|793
1687142700000|2023-06-19 02:45:00|4158.3|4154.3|4164.8|4160.8|4169.3|4165.3|4156.3|4152.3|451
1687143000000|2023-06-19 02:50:00|4164.3|4160.3|4167.3|4163.3|4167.3|4163.3|4156.3|4152.3|488
1687143300000|2023-06-19 02:55:00|4167.8|4163.8|4163.3|4159.3|4167.8|4163.8|4161.3|4157.3|410
1687143600000|2023-06-19 03:00:00|4162.3|4158.3|4153.3|4149.3|4164.3|4160.3|4152.3|4148.3|509
1687143900000|2023-06-19 03:05:00|4154.3|4150.3|4146.3|4142.3|4154.8|4150.8|4144.3|4140.3|694
1687144200000|2023-06-19 03:10:00|4146.8|4142.8|4134.8|4130.8|4147.3|4143.3|4130.3|4126.3|1657
1687144500000|2023-06-19 03:15:00|4134.3|4130.3|4140.3|4136.3|4140.8|4136.8|4132.3|4128.3|2089
1687144800000|2023-06-19 03:20:00|4140.8|4136.8|4137.3|4133.3|4142.3|4138.3|4136.3|4132.3|633
1687145100000|2023-06-19 03:25:00|4136.3|4132.3|4135.3|4131.3|4137.3|4133.3|4132.3|4128.3|580
1687145400000|2023-06-19 03:30:00|4134.8|4130.8|4139.3|4135.3|4143.3|4139.3|4133.3|4129.3|338
1687145700000|2023-06-19 03:35:00|4139.8|4135.8|4130.3|4126.3|4139.8|4135.8|4127.3|4123.3|441
1687146000000|2023-06-19 03:40:00|4129.3|4125.3|4132.3|4128.3|4134.8|4130.8|4128.3|4124.3|270
1687146300000|2023-06-19 03:45:00|4132.8|4128.8|4128.3|4124.3|4132.8|4128.8|4128.3|4124.3|328
1687146600000|2023-06-19 03:50:00|4129.3|4125.3|4129.3|4125.3|4129.3|4125.3|4125.3|4121.3|480
1687146900000|2023-06-19 03:55:00|4128.8|4124.8|4126.3|4122.3|4129.3|4125.3|4124.3|4120.3|430
1687147200000|2023-06-19 04:00:00|4129.8|4120.8|4128.9|4119.9|4129.8|4120.8|4128.7|4119.7|0
1687147500000|2023-06-19 04:05:00|4129|4120|4133|4124|4133|4124|4128.5|4119.5|0
1687147800000|2023-06-19 04:10:00|4132.8|4123.8|4132.3|4123.3|4133|4124|4132.3|4123.3|0
1687148100000|2023-06-19 04:15:00|4132.4|4123.4|4132.1|4123.1|4133.1|4124.1|4132.1|4123.1|0
1687148400000|2023-06-19 04:20:00|4132.3|4123.3|4132.8|4123.8|4133.3|4124.3|4132.1|4123.1|0
1687148700000|2023-06-19 04:25:00|4133|4124|4132.6|4123.6|4133.4|4124.4|4132.6|4123.6|0
1687149000000|2023-06-19 04:30:00|4132.5|4123.5|4132.8|4123.8|4132.8|4123.8|4132.2|4123.2|0
1687149300000|2023-06-19 04:35:00|4132.7|4123.7|4133.1|4124.1|4133.1|4124.1|4132.5|4123.5|0
1687149600000|2023-06-19 04:40:00|4133.3|4124.3|4133|4124|4133.5|4124.5|4133|4124|0
1687149900000|2023-06-19 04:45:00|4133.1|4124.1|4128.5|4119.5|4133.6|4124.6|4128.5|4119.5|0
1687150200000|2023-06-19 04:50:00|4128.3|4119.3|4128.6|4119.6|4128.6|4119.6|4127.8|4118.8|0
1687150500000|2023-06-19 04:55:00|4128.4|4119.4|4128.3|4119.3|4128.7|4119.7|4128.1|4119.1|2
1687150800000|2023-06-19 05:00:00|4125.3|4121.3|4114.3|4110.3|4125.3|4121.3|4112.3|4108.3|2457
1687151100000|2023-06-19 05:05:00|4113.3|4109.3|4121.3|4117.3|4122.3|4118.3|4112.3|4108.3|1250
1687151400000|2023-06-19 05:10:00|4120.3|4116.3|4125.3|4121.3|4126.3|4122.3|4118.8|4114.8|815
1687151700000|2023-06-19 05:15:00|4125.8|4121.8|4119.3|4115.3|4127.3|4123.3|4117.3|4113.3|707
1687152000000|2023-06-19 05:20:00|4118.8|4114.8|4126.3|4122.3|4126.3|4122.3|4118.3|4114.3|547
1687152300000|2023-06-19 05:25:00|4126.8|4122.8|4140.3|4136.3|4140.3|4136.3|4126.3|4122.3|936
1687152600000|2023-06-19 05:30:00|4139.8|4135.8|4140.8|4136.8|4142.3|4138.3|4135.8|4131.8|818
1687152900000|2023-06-19 05:35:00|4140.3|4136.3|4135.3|4131.3|4140.3|4136.3|4134.3|4130.3|635
1687153200000|2023-06-19 05:40:00|4134.8|4130.8|4138.3|4134.3|4140.3|4136.3|4134.8|4130.8|605
1687153500000|2023-06-19 05:45:00|4137.8|4133.8|4144.3|4140.3|4145.3|4141.3|4137.3|4133.3|643
1687153800000|2023-06-19 05:50:00|4144.8|4140.8|4139.3|4135.3|4145.3|4141.3|4136.3|4132.3|610
1687154100000|2023-06-19 05:55:00|4139.8|4135.8|4143.3|4139.3|4144.3|4140.3|4136.8|4132.8|428
1687154400000|2023-06-19 06:00:00|4142.3|4138.3|4141.3|4137.3|4146.3|4142.3|4141.3|4137.3|985
1687154700000|2023-06-19 06:05:00|4141.8|4137.8|4147.3|4143.3|4147.3|4143.3|4141.3|4137.3|825
1687155000000|2023-06-19 06:10:00|4147.8|4143.8|4152.3|4148.3|4156.8|4152.8|4146.3|4142.3|1233
1687155300000|2023-06-19 06:15:00|4151.8|4147.8|4154.8|4150.8|4155.3|4151.3|4151.3|4147.3|410
1687155600000|2023-06-19 06:20:00|4155.3|4151.3|4148.3|4144.3|4155.3|4151.3|4147.3|4143.3|511
1687155900000|2023-06-19 06:25:00|4149.3|4145.3|4143.3|4139.3|4151.3|4147.3|4142.8|4138.8|539
1687156200000|2023-06-19 06:30:00|4142.8|4138.8|4138.8|4134.8|4145.3|4141.3|4136.3|4132.3|1307
1687156500000|2023-06-19 06:35:00|4139.3|4135.3|4141.3|4137.3|4142.3|4138.3|4138.3|4134.3|554
1687156800000|2023-06-19 06:40:00|4140.8|4136.8|4141.3|4137.3|4144.3|4140.3|4139.3|4135.3|1022
1687157100000|2023-06-19 06:45:00|4142.3|4138.3|4137.3|4133.3|4144.3|4140.3|4137.3|4133.3|566
1687157400000|2023-06-19 06:50:00|4136.3|4132.3|4143.3|4139.3|4144.3|4140.3|4136.3|4132.3|758
1687157700000|2023-06-19 06:55:00|4143.8|4139.8|4145.3|4141.3|4147.3|4143.3|4143.3|4139.3|512
1687158000000|2023-06-19 07:00:00|4146.3|4142.3|4142.3|4138.3|4149.3|4145.3|4142.3|4138.3|717
1687158300000|2023-06-19 07:05:00|4141.3|4137.3|4143.3|4139.3|4143.3|4139.3|4138.3|4134.3|867
1687158600000|2023-06-19 07:10:00|4143.8|4139.8|4151.3|4147.3|4153.3|4149.3|4143.3|4139.3|880
1687158900000|2023-06-19 07:15:00|4151.8|4147.8|4157.8|4153.8|4158.3|4154.3|4151.3|4147.3|1199
1687159200000|2023-06-19 07:20:00|4157.3|4153.3|4165.8|4161.8|4166.3|4162.3|4157.3|4153.3|1326
1687159500000|2023-06-19 07:25:00|4166.3|4162.3|4168.3|4164.3|4172.3|4168.3|4164.3|4160.3|1340
1687159800000|2023-06-19 07:30:00|4167.8|4163.8|4177.3|4173.3|4179.3|4175.3|4166.3|4162.3|1381
1687160100000|2023-06-19 07:35:00|4178.3|4174.3|4172.3|4168.3|4190.3|4186.3|4172.3|4168.3|2249
1687160400000|2023-06-19 07:40:00|4173.3|4169.3|4172.3|4168.3|4177.3|4173.3|4171.8|4167.8|1158
1687160700000|2023-06-19 07:45:00|4171.8|4167.8|4171.3|4167.3|4172.3|4168.3|4167.3|4163.3|989
1687161000000|2023-06-19 07:50:00|4172.3|4168.3|4175.3|4171.3|4176.3|4172.3|4166.3|4162.3|1125
1687161300000|2023-06-19 07:55:00|4174.8|4170.8|4177.3|4173.3|4178.3|4174.3|4174.3|4170.3|1444
1687161600000|2023-06-19 08:00:00|4176.3|4172.3|4176.3|4172.3|4180.3|4176.3|4174.8|4170.8|1251
1687161900000|2023-06-19 08:05:00|4175.8|4171.8|4180.3|4176.3|4184.3|4180.3|4175.3|4171.3|1370
1687162200000|2023-06-19 08:10:00|4179.3|4175.3|4181.3|4177.3|4181.3|4177.3|4175.3|4171.3|733
1687162500000|2023-06-19 08:15:00|4182.3|4178.3|4181.3|4177.3|4184.3|4180.3|4179.3|4175.3|1504
1687162800000|2023-06-19 08:20:00|4180.8|4176.8|4178.3|4174.3|4181.3|4177.3|4176.3|4172.3|798
1687163100000|2023-06-19 08:25:00|4177.8|4173.8|4174.8|4170.8|4182.3|4178.3|4172.8|4168.8|837
1687163400000|2023-06-19 08:30:00|4175.3|4171.3|4177.8|4168.8|4178.6|4171.3|4175.3|4168.2|0
1687163700000|2023-06-19 08:35:00|4177.7|4168.7|4176.3|4167.3|4177.8|4168.8|4175.9|4166.9|0
1687164000000|2023-06-19 08:40:00|4176.2|4167.2|4177.6|4168.6|4177.9|4168.9|4176.2|4167.2|0
1687164300000|2023-06-19 08:45:00|4177.5|4168.5|4176.8|4167.8|4177.6|4168.6|4175.9|4166.9|0
1687164600000|2023-06-19 08:50:00|4176.9|4167.9|4177.4|4168.4|4177.8|4168.8|4176.8|4167.8|0
1687164900000|2023-06-19 08:55:00|4177.3|4168.3|4177.8|4168.8|4178.1|4169.1|4177|4168|0
1687165200000|2023-06-19 09:00:00|4177.7|4168.7|4176.4|4167.4|4177.9|4168.9|4176.4|4167.4|0
1687165500000|2023-06-19 09:05:00|4176.5|4167.5|4177.5|4168.5|4177.9|4168.9|4176.4|4167.4|0
1687165800000|2023-06-19 09:10:00|4177.7|4168.7|4176.8|4167.8|4177.9|4168.9|4176.1|4167.1|0
1687166100000|2023-06-19 09:15:00|4176.7|4167.7|4191.8|4183.8|4193.8|4186.8|4176.5|4167.5|192
1687166400000|2023-06-19 09:20:00|4190.8|4182.8|4194.8|4187.8|4201.8|4193.8|4189.8|4182.8|109
1687166700000|2023-06-19 09:25:00|4193.8|4186.8|4191.8|4183.8|4194.8|4186.8|4189.8|4182.8|95
1687167000000|2023-06-19 09:30:00|4190.8|4182.8|4190.8|4182.8|4192.8|4184.8|4188.8|4181.8|44
1687167300000|2023-06-19 09:35:00|4189.8|4181.8|4189.8|4181.8|4189.8|4182.8|4187.8|4180.8|5
1687167600000|2023-06-19 09:40:00|4188.8|4180.8|4189.8|4182.8|4190.8|4183.8|4188.8|4180.8|2
1687167900000|2023-06-19 09:45:00|4190.8|4183.8|4193.8|4185.8|4194.8|4187.8|4190.8|4182.8|10
1687168200000|2023-06-19 09:50:00|4192.8|4186.8|4189.8|4182.8|4194.8|4187.8|4189.8|4182.8|2
1687168500000|2023-06-19 09:55:00|4188.8|4181.8|4189.8|4182.8|4191.8|4184.8|4188.8|4181.8|35
1687168800000|2023-06-19 10:00:00|4190.8|4183.8|4189.8|4181.8|4192.8|4184.8|4188.8|4181.8|10
1687169100000|2023-06-19 10:05:00|4188.8|4182.8|4191.8|4183.8|4191.8|4183.8|4188.8|4181.8|0
1687169400000|2023-06-19 10:10:00|4190.8|4184.8|4189.8|4181.8|4190.8|4184.8|4188.8|4181.8|2
1687169700000|2023-06-19 10:15:00|4188.8|4180.8|4186.8|4178.8|4189.8|4180.8|4185.8|4178.8|8
1687170000000|2023-06-19 10:20:00|4185.8|4179.8|4188.8|4181.8|4190.8|4182.8|4185.8|4178.8|69
1687170300000|2023-06-19 10:25:00|4189.8|4180.8|4187.8|4179.8|4189.8|4180.8|4185.8|4178.8|70
1687170600000|2023-06-19 10:30:00|4186.8|4178.8|4186.8|4178.8|4187.8|4179.8|4186.8|4178.8|16
1687170900000|2023-06-19 10:35:00|4185.8|4179.8|4187.8|4179.8|4187.8|4179.8|4185.8|4178.8|2
1687171200000|2023-06-19 10:40:00|4188.8|4180.8|4187.8|4180.8|4188.8|4181.8|4187.8|4179.8|1
1687171500000|2023-06-19 10:45:00|4186.8|4179.8|4183.8|4176.8|4187.8|4179.8|4183.8|4176.8|7
1687171800000|2023-06-19 10:50:00|4184.8|4177.8|4184.8|4176.8|4185.8|4177.8|4183.8|4176.8|0
1687172100000|2023-06-19 10:55:00|4183.8|4177.8|4183.8|4176.8|4183.8|4177.8|4182.8|4175.8|5
1687172400000|2023-06-19 11:00:00|4184.8|4177.8|4183.8|4176.8|4184.8|4177.8|4183.8|4176.8|10
1687172700000|2023-06-19 11:05:00|4182.8|4175.8|4181.8|4174.8|4182.8|4175.8|4181.8|4173.8|14
1687173000000|2023-06-19 11:10:00|4182.8|4175.8|4182.8|4174.8|4183.8|4176.8|4180.8|4173.8|7
1687173300000|2023-06-19 11:15:00|4183.8|4175.8|4183.8|4176.8|4184.8|4177.8|4183.8|4174.8|7
1687173600000|2023-06-19 11:20:00|4184.8|4175.8|4183.8|4176.8|4184.8|4176.8|4182.8|4175.8|1
1687173900000|2023-06-19 11:25:00|4184.8|4177.8|4186.8|4178.8|4186.8|4179.8|4184.8|4177.8|20
1687174200000|2023-06-19 11:30:00|4187.8|4179.8|4186.8|4179.8|4188.8|4181.8|4186.8|4178.8|3
1687174500000|2023-06-19 11:35:00|4187.8|4180.8|4186.8|4179.8|4187.8|4180.8|4186.8|4179.8|1
1687174800000|2023-06-19 11:40:00|4185.8|4178.8|4182.8|4175.8|4185.8|4178.8|4182.8|4175.8|6
1687175100000|2023-06-19 11:45:00|4183.8|4176.8|4182.8|4174.8|4184.8|4176.8|4182.8|4174.8|3
1687175400000|2023-06-19 11:50:00|4181.8|4175.8|4184.8|4176.8|4184.8|4176.8|4181.8|4175.8|3
1687175700000|2023-06-19 11:55:00|4183.8|4175.8|4183.8|4175.8|4184.8|4176.8|4182.8|4175.8|3
1687176000000|2023-06-19 12:00:00|4182.8|4176.8|4182.8|4175.8|4183.8|4176.8|4182.8|4175.8|4
1687176300000|2023-06-19 12:05:00|4181.8|4174.8|4179.8|4172.8|4181.8|4174.8|4178.8|4171.8|15
1687176600000|2023-06-19 12:10:00|4180.8|4173.8|4180.8|4172.8|4181.8|4174.8|4180.8|4172.8|12
1687176900000|2023-06-19 12:15:00|4179.8|4173.8|4178.8|4170.8|4180.8|4173.8|4177.8|4170.8|3
1687177200000|2023-06-19 12:20:00|4177.8|4171.8|4180.8|4172.8|4180.8|4173.8|4177.8|4171.8|8
1687177500000|2023-06-19 12:25:00|4181.8|4173.8|4179.8|4171.8|4181.8|4173.8|4178.8|4171.8|4
1687177800000|2023-06-19 12:30:00|4180.8|4172.8|4179.8|4172.8|4180.8|4173.8|4178.8|4171.8|1
1687178100000|2023-06-19 12:35:00|4180.8|4173.8|4180.8|4172.8|4180.8|4173.8|4179.8|4171.8|5
1687178400000|2023-06-19 12:40:00|4179.8|4171.8|4177.8|4170.8|4180.8|4172.8|4177.8|4170.8|8
1687178700000|2023-06-19 12:45:00|4178.8|4171.8|4180.8|4173.8|4181.8|4174.8|4178.8|4171.8|7
1687179000000|2023-06-19 12:50:00|4181.8|4174.8|4181.8|4173.8|4181.8|4174.8|4180.8|4173.8|2
1687179300000|2023-06-19 12:55:00|4180.8|4174.8|4180.3|4174.3|4181.8|4174.8|4180.3|4173.8|5
1687179600000|2023-06-19 13:00:00|4179.8|4173.8|4178.8|4172.8|4180.3|4174.3|4178.3|4172.3|6
1687179900000|2023-06-19 13:05:00|4178.3|4172.3|4178.3|4172.3|4178.8|4172.8|4176.8|4170.8|29
1687180200000|2023-06-19 13:10:00|4177.8|4171.8|4175.8|4169.8|4177.8|4171.8|4175.3|4169.3|27
1687180500000|2023-06-19 13:15:00|4176.3|4170.3|4173.8|4167.8|4176.3|4170.3|4172.3|4166.3|26
1687180800000|2023-06-19 13:20:00|4174.3|4168.3|4171.8|4165.8|4174.3|4168.3|4171.3|4165.3|101
1687181100000|2023-06-19 13:25:00|4171.3|4165.3|4171.3|4165.3|4172.3|4166.3|4170.3|4164.3|34
1687181400000|2023-06-19 13:30:00|4171.8|4165.8|4182.8|4176.8|4183.3|4177.3|4171.8|4165.8|105
1687181700000|2023-06-19 13:35:00|4183.3|4177.3|4177.8|4171.8|4184.3|4178.3|4175.3|4169.3|29
1687182000000|2023-06-19 13:40:00|4177.3|4171.3|4179.3|4173.3|4180.3|4174.3|4176.3|4170.3|8
1687182300000|2023-06-19 13:45:00|4178.8|4172.8|4178.3|4172.3|4178.8|4172.8|4176.3|4170.3|4
1687182600000|2023-06-19 13:50:00|4179.3|4173.3|4177.8|4171.8|4179.3|4173.3|4177.3|4171.3|18
1687182900000|2023-06-19 13:55:00|4178.3|4172.3|4174.8|4168.8|4178.3|4172.3|4174.3|4168.3|15
1687183200000|2023-06-19 14:00:00|4175.3|4169.3|4174.3|4168.3|4175.8|4169.8|4173.3|4167.3|30
1687183500000|2023-06-19 14:05:00|4173.8|4167.8|4175.3|4169.3|4175.3|4169.3|4172.3|4166.3|6
1687183800000|2023-06-19 14:10:00|4174.8|4168.8|4173.3|4167.3|4175.3|4169.3|4173.3|4167.3|9
1687184100000|2023-06-19 14:15:00|4173.8|4167.8|4176.3|4170.3|4177.3|4171.3|4173.8|4167.8|7
1687184400000|2023-06-19 14:20:00|4176.8|4170.8|4178.3|4172.3|4178.3|4172.3|4175.3|4169.3|5
1687184700000|2023-06-19 14:25:00|4177.8|4171.8|4179.3|4173.3|4180.3|4174.3|4177.3|4171.3|15
1687185000000|2023-06-19 14:30:00|4179.8|4173.8|4176.3|4170.3|4180.8|4174.8|4176.3|4170.3|17
1687185300000|2023-06-19 14:35:00|4177.3|4171.3|4178.3|4172.3|4179.3|4173.3|4174.8|4168.8|74
1687185600000|2023-06-19 14:40:00|4179.3|4173.3|4180.3|4174.3|4180.3|4174.3|4177.3|4171.3|23
1687185900000|2023-06-19 14:45:00|4179.8|4173.8|4180.3|4174.3|4181.3|4175.3|4179.3|4173.3|30
1687186200000|2023-06-19 14:50:00|4179.8|4173.8|4179.3|4173.3|4180.3|4174.3|4178.3|4172.3|11
1687186500000|2023-06-19 14:55:00|4180.3|4174.3|4179.3|4173.3|4180.3|4174.3|4179.3|4173.3|4
1687186800000|2023-06-19 15:00:00|4178.3|4172.3|4178.3|4172.3|4179.3|4173.3|4177.3|4171.3|9
1687187100000|2023-06-19 15:05:00|4177.3|4171.3|4176.3|4170.3|4177.3|4171.3|4174.3|4168.3|11
1687187400000|2023-06-19 15:10:00|4176.8|4170.8|4178.3|4172.3|4180.3|4174.3|4176.8|4170.8|1
1687187700000|2023-06-19 15:15:00|4178.8|4172.8|4177.3|4171.3|4179.8|4173.8|4177.3|4171.3|4
1687188000000|2023-06-19 15:20:00|4176.8|4170.8|4177.3|4171.3|4177.3|4171.3|4176.3|4170.3|4
1687188300000|2023-06-19 15:25:00|4176.8|4170.8|4174.3|4168.3|4177.3|4171.3|4173.3|4167.3|9
1687188600000|2023-06-19 15:30:00|4174.8|4168.8|4176.8|4170.8|4177.3|4171.3|4174.8|4168.8|9
1687188900000|2023-06-19 15:35:00|4176.3|4170.3|4175.3|4169.3|4177.3|4171.3|4175.3|4169.3|0
1687189200000|2023-06-19 15:40:00|4175.8|4169.8|4178.3|4172.3|4178.3|4172.3|4175.3|4169.3|9
1687189500000|2023-06-19 15:45:00|4177.8|4171.8|4177.3|4171.3|4178.3|4172.3|4177.3|4171.3|3
1687189800000|2023-06-19 15:50:00|4177.8|4171.8|4177.3|4171.3|4178.3|4172.3|4176.3|4170.3|0
1687190100000|2023-06-19 15:55:00|4176.8|4170.8|4178.3|4172.3|4178.3|4172.3|4176.8|4170.8|2
1687190400000|2023-06-19 16:00:00|4177.8|4171.8|4180.3|4174.3|4180.3|4174.3|4177.3|4171.3|2
1687190700000|2023-06-19 16:05:00|4180.8|4174.8|4181.3|4175.3|4181.8|4175.8|4179.8|4173.8|6
1687191000000|2023-06-19 16:10:00|4180.8|4174.8|4180.3|4174.3|4180.8|4174.8|4179.3|4173.3|5
1687191300000|2023-06-19 16:15:00|4180.8|4174.8|4180.3|4174.3|4181.3|4175.3|4179.3|4173.3|7
1687191600000|2023-06-19 16:20:00|4179.8|4173.8|4179.3|4173.3|4179.8|4173.8|4179.3|4173.3|0
1687191900000|2023-06-19 16:25:00|4178.3|4172.3|4179.3|4173.3|4179.3|4173.3|4177.8|4171.8|7
1687192200000|2023-06-19 16:30:00|4179.8|4173.8|4177.8|4171.8|4180.3|4174.3|4177.8|4171.8|3
1687192500000|2023-06-19 16:35:00|4178.3|4172.3|4177.3|4171.3|4178.3|4172.3|4177.3|4171.3|4
1687192800000|2023-06-19 16:40:00|4177.8|4171.8|4179.3|4173.3|4179.3|4173.3|4177.3|4171.3|2
1687193100000|2023-06-19 16:45:00|4178.8|4172.8|4180.8|4174.8|4180.8|4174.8|4178.3|4172.3|7
1687193400000|2023-06-19 16:50:00|4181.3|4175.3|4180.3|4174.3|4181.8|4175.8|4180.3|4174.3|16
1687193700000|2023-06-19 16:55:00|4180.8|4174.8|4180.8|4174.8|4181.3|4175.3|4179.3|4173.3|5
1687194000000|2023-06-19 17:00:00|4181.3|4175.3|4181.3|4175.3|4181.3|4175.3|4180.8|4174.8|8
1687194300000|2023-06-19 17:05:00|4181.8|4175.8|4182.3|4176.3|4182.3|4176.3|4181.8|4175.8|12
1687194600000|2023-06-19 17:10:00|||||||||2
1687195200000|2023-06-19 17:20:00|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|4183.3|4177.3|5
1687195500000|2023-06-19 17:25:00|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|4184.3|4178.3|6
1687195800000|2023-06-19 17:30:00|||||||||2
1687196100000|2023-06-19 17:35:00|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|4185.3|4179.3|3
1687196400000|2023-06-19 17:40:00|4186.3|4180.3|4186.8|4180.8|4187.3|4181.3|4186.3|4180.3|8
1687197000000|2023-06-19 17:50:00|||||||||4
1687197300000|2023-06-19 17:55:00|4186.3|4180.3|4185.3|4179.3|4186.3|4180.3|4185.3|4179.3|5
1687197900000|2023-06-19 18:05:00|||||||||1
1687198800000|2023-06-19 18:20:00|4184.8|4178.8|4184.3|4178.3|4184.8|4178.8|4184.3|4178.3|3
1687199700000|2023-06-19 18:35:00|||||||||2
1687200000000|2023-06-19 18:40:00|4183.8|4177.8|4183.3|4177.3|4183.8|4177.8|4183.3|4177.3|0
1687200300000|2023-06-19 18:45:00|4182.3|4176.3|4181.3|4175.3|4182.3|4176.3|4181.3|4175.3|11
1687200600000|2023-06-19 18:50:00|4180.8|4174.8|4181.8|4175.8|4182.3|4176.3|4180.3|4174.3|14
1687200900000|2023-06-19 18:55:00|4181.3|4175.3|4181.4|4172.4|4181.8|4175.8|4178.3|4172.3|26
1687201500000|2023-06-19 19:05:00|4181.5|4172.5|4181.8|4172.8|4182.1|4173.1|4181.4|4172.4|0
1687201800000|2023-06-19 19:10:00|4181.7|4172.7|4182.1|4173.1|4182.1|4173.1|4181.4|4172.4|0
1687202100000|2023-06-19 19:15:00|4181.8|4172.8|4182.1|4173.1|4182.1|4173.1|4181.8|4172.8|0
1687203000000|2023-06-19 19:30:00|4182|4173|4181.2|4172.2|4182|4173|4181.2|4172.2|0
1687203300000|2023-06-19 19:35:00|4181.3|4172.3|4181.6|4172.6|4182|4173|4181.3|4172.3|0
1687203600000|2023-06-19 19:40:00|4181.2|4172.2|4182|4173|4182|4173|4181.2|4172.2|0
1687203900000|2023-06-19 19:45:00|4181.9|4172.9|4181.2|4172.2|4181.9|4172.9|4181.2|4172.2|0
1687204500000|2023-06-19 19:55:00|4181.3|4172.3|4182|4173|4182|4173|4181.3|4172.3|0
1687205400000|2023-06-19 20:10:00|4182.6|4173.6|4182.7|4173.7|4182.7|4173.7|4182.6|4173.6|0
1687206000000|2023-06-19 20:20:00|4181.4|4172.4|4182.7|4173.7|4182.7|4173.7|4181.2|4172.2|0
1687208100000|2023-06-19 20:55:00|4182.2|4173.2|4182.1|4173.1|4182.2|4173.2|4182.1|4173.1|0
1687211100000|2023-06-19 21:45:00|4181.3|4172.3|4181.3|4172.3|4181.3|4172.3|4181.3|4172.3|0
1687212000000|2023-06-19 22:00:00|4181.6|4172.6|4181.8|4172.8|4183.1|4174.1|4181.2|4172.2|0
1687212300000|2023-06-19 22:05:00|4181.9|4172.9|4180.2|4171.2|4181.9|4172.9|4179.9|4170.9|0
1687212600000|2023-06-19 22:10:00|4180.3|4171.3|4179.9|4170.9|4180.4|4171.4|4179.9|4170.9|0
1687212900000|2023-06-19 22:15:00|4180|4171|4180.4|4171.4|4180.4|4171.4|4179.9|4170.9|0
1687213200000|2023-06-19 22:20:00|4180.3|4171.3|4179.9|4170.9|4180.3|4171.3|4179.4|4170.4|0
1687213500000|2023-06-19 22:25:00|4179.8|4170.8|4179.3|4170.3|4179.9|4170.9|4179.1|4170.1|0
1687213800000|2023-06-19 22:30:00|4179.4|4170.4|4179.9|4170.9|4179.9|4170.9|4179.4|4170.4|0
1687214100000|2023-06-19 22:35:00|4180|4171|4179.5|4170.5|4180.1|4171.1|4179.5|4170.5|0
1687214400000|2023-06-19 22:40:00|4179.4|4170.4|4179.5|4170.5|4179.5|4170.5|4179.3|4170.3|0
1687214700000|2023-06-19 22:45:00|4179.3|4170.3|4179.3|4170.3|4179.3|4170.3|4178.9|4169.9|0
1687215000000|2023-06-19 22:50:00|4179.4|4170.4|4179.3|4170.3|4179.5|4170.5|4179.3|4170.3|0
1687215300000|2023-06-19 22:55:00|4179.2|4170.2|4179.3|4170.3|4179.3|4170.3|4178.9|4169.9|0
1687215600000|2023-06-19 23:00:00|4179.4|4170.4|4179.5|4170.5|4179.9|4170.9|4179.3|4170.3|0
1687215900000|2023-06-19 23:05:00|4179.4|4170.4|4179.5|4170.5|4179.6|4170.6|4179.3|4170.3|0
1687216200000|2023-06-19 23:10:00|4179.4|4170.4|4178.7|4169.7|4179.4|4170.4|4178.3|4169.3|0
1687216500000|2023-06-19 23:15:00|4178.6|4169.6|4179.3|4170.3|4179.3|4170.3|4178.5|4169.5|0
1687216800000|2023-06-19 23:20:00|4179.2|4170.2|4179.9|4170.9|4179.9|4170.9|4179.1|4170.1|0
1687217100000|2023-06-19 23:25:00|4179.8|4170.8|4178.7|4169.7|4179.9|4170.9|4178.7|4169.7|0
1687217400000|2023-06-19 23:30:00|4178.5|4169.5|4180|4171|4180.1|4171.1|4178.5|4169.5|0
1687217700000|2023-06-19 23:35:00|4180.1|4171.1|4180.2|4171.2|4180.8|4171.8|4180|4171|0
1687218000000|2023-06-19 23:40:00|4180.1|4171.1|4179.7|4170.7|4180.2|4171.2|4179.7|4170.7|0
1687218300000|2023-06-19 23:45:00|4179.3|4170.3|4179.1|4170.1|4179.4|4170.4|4178.9|4169.9|0
1687218600000|2023-06-19 23:50:00|4179.2|4170.2|4179.9|4170.9|4180.2|4171.2|4179.1|4170.1|0
1687218900000|2023-06-19 23:55:00|4180|4171|4180|4171|4180.3|4171.3|4179.6|4170.6|0
1687219200000|2023-06-20 00:00:00|4179.8|4170.8|4181.6|4172.6|4181.7|4172.7|4179.8|4170.8|0
1687219500000|2023-06-20 00:05:00|4181.5|4172.5|4181.4|4172.4|4181.6|4172.6|4181|4172|0
1687219800000|2023-06-20 00:10:00|4181.5|4172.5|4180|4171|4181.6|4172.6|4179.7|4170.7|0
1687220100000|2023-06-20 00:15:00|4179.9|4170.9|4180.2|4171.2|4180.2|4171.2|4179|4170|0
1687220400000|2023-06-20 00:20:00|4180.1|4171.1|4180|4171|4180.2|4171.2|4179.7|4170.7|0
1687220700000|2023-06-20 00:25:00|4179.9|4170.9|4180.2|4171.2|4180.3|4171.3|4179.6|4170.6|0
1687221000000|2023-06-20 00:30:00|4180.3|4171.3|4180.3|4171.3|4180.5|4171.5|4180.2|4171.2|0
1687221300000|2023-06-20 00:35:00|4180.4|4171.4|4180|4171|4180.5|4171.5|4179.8|4170.8|0
1687221600000|2023-06-20 00:40:00|4180.1|4171.1|4180.2|4171.2|4180.2|4171.2|4180|4171|0
1687221900000|2023-06-20 00:45:00|4180.1|4171.1|4180.5|4171.5|4180.5|4171.5|4180|4171|0
1687222200000|2023-06-20 00:50:00|4180.4|4171.4|4180.2|4171.2|4180.4|4171.4|4179.9|4170.9|0
1687222500000|2023-06-20 00:55:00|4180.3|4171.3|4180.2|4171.2|4180.8|4171.8|4180.1|4171.1|0
1687222800000|2023-06-20 01:00:00|4180.1|4171.1|4180.2|4171.2|4180.4|4171.4|4179.9|4170.9|0
1687223100000|2023-06-20 01:05:00|4180.3|4171.3|4180.4|4171.4|4180.7|4171.7|4180.2|4171.2|0
1687223400000|2023-06-20 01:10:00|4180.5|4171.5|4180.1|4171.1|4180.5|4171.5|4179.9|4170.9|0
1687223700000|2023-06-20 01:15:00|4180.4|4171.4|4162.3|4158.3|4183.8|4179.8|4153.8|4149.8|907
1687224000000|2023-06-20 01:20:00|4163.3|4159.3|4159.3|4155.3|4163.8|4159.8|4155.3|4151.3|170
1687224300000|2023-06-20 01:25:00|4158.8|4154.8|4159.8|4155.8|4162.3|4158.3|4157.3|4153.3|124
1687224600000|2023-06-20 01:30:00|4162.3|4158.3|4172.3|4168.3|4175.8|4171.8|4155.3|4151.3|2424
1687224900000|2023-06-20 01:35:00|4173.3|4169.3|4157.8|4153.8|4176.8|4172.8|4155.3|4151.3|1413
1687225200000|2023-06-20 01:40:00|4157.3|4153.3|4134.3|4130.3|4157.3|4153.3|4132.8|4128.8|1338
1687225500000|2023-06-20 01:45:00|4133.8|4129.8|4128.3|4124.3|4133.8|4129.8|4122.3|4118.3|1248
1687225800000|2023-06-20 01:50:00|4128.8|4124.8|4113.8|4109.8|4132.8|4128.8|4113.3|4109.3|1239
1687226100000|2023-06-20 01:55:00|4113.3|4109.3|4112.3|4108.3|4115.3|4111.3|4107.3|4103.3|1394
1687226400000|2023-06-20 02:00:00|4111.3|4107.3|4116.3|4112.3|4118.8|4114.8|4109.3|4105.3|1046
1687226700000|2023-06-20 02:05:00|4116.8|4112.8|4106.3|4102.3|4119.3|4115.3|4105.3|4101.3|817
1687227000000|2023-06-20 02:10:00|4107.3|4103.3|4104.3|4100.3|4108.3|4104.3|4101.3|4097.3|1120
1687227300000|2023-06-20 02:15:00|4103.3|4099.3|4106.3|4102.3|4113.3|4109.3|4102.3|4098.3|794
1687227600000|2023-06-20 02:20:00|4105.8|4101.8|4097.3|4093.3|4105.8|4101.8|4095.8|4091.8|877
1687227900000|2023-06-20 02:25:00|4098.3|4094.3|4089.3|4085.3|4099.3|4095.3|4085.3|4081.3|1726
1687228200000|2023-06-20 02:30:00|4088.3|4084.3|4086.3|4082.3|4094.3|4090.3|4086.3|4082.3|861
1687228500000|2023-06-20 02:35:00|4087.3|4083.3|4080.3|4076.3|4089.3|4085.3|4078.3|4074.3|1122
1687228800000|2023-06-20 02:40:00|4079.3|4075.3|4082.3|4078.3|4085.3|4081.3|4076.3|4072.3|987
1687229100000|2023-06-20 02:45:00|4081.3|4077.3|4094.8|4090.8|4095.3|4091.3|4081.3|4077.3|1251
1687229400000|2023-06-20 02:50:00|4095.3|4091.3|4088.9|4084.9|4096.3|4092.3|4087.3|4083.3|771
1687229700000|2023-06-20 02:55:00|4088.4|4084.4|4092.4|4088.4|4095.4|4091.4|4085.9|4081.9|539
1687230000000|2023-06-20 03:00:00|4091.9|4087.9|4083.9|4079.9|4091.9|4087.9|4082.9|4078.9|578
1687230300000|2023-06-20 03:05:00|4082.9|4078.9|4088.9|4084.9|4089.9|4085.9|4081.9|4077.9|334
1687230600000|2023-06-20 03:10:00|4089.4|4085.4|4086.9|4082.9|4090.9|4086.9|4085.4|4081.4|539
1687230900000|2023-06-20 03:15:00|4085.9|4081.9|4085.9|4081.9|4087.9|4083.9|4083.9|4079.9|549
1687231200000|2023-06-20 03:20:00|4086.9|4082.9|4078.9|4074.9|4087.9|4083.9|4078.4|4074.4|579
1687231500000|2023-06-20 03:25:00|4078.4|4074.4|4068.9|4064.9|4078.9|4074.9|4067.9|4063.9|1176
1687231800000|2023-06-20 03:30:00|4069.4|4065.4|4074.9|4070.9|4075.9|4071.9|4068.9|4064.9|478
1687232100000|2023-06-20 03:35:00|4074.4|4070.4|4072.9|4068.9|4074.9|4070.9|4071.9|4067.9|428
1687232400000|2023-06-20 03:40:00|4073.9|4069.9|4081.9|4077.9|4083.9|4079.9|4072.9|4068.9|470
1687232700000|2023-06-20 03:45:00|4080.9|4076.9|4076.9|4072.9|4082.9|4078.9|4076.9|4072.9|250
1687233000000|2023-06-20 03:50:00|4077.4|4073.4|4074.9|4070.9|4079.9|4075.9|4073.4|4069.4|232
1687233300000|2023-06-20 03:55:00|4075.4|4071.4|4077.4|4073.4|4077.4|4073.4|4075.4|4071.4|477
1687233600000|2023-06-20 04:00:00|4079.4|4070.4|4079.2|4070.2|4079.6|4070.6|4079.1|4070.1|1
1687233900000|2023-06-20 04:05:00|4079.3|4070.3|4079.6|4070.6|4079.6|4070.6|4079.1|4070.1|0
1687234200000|2023-06-20 04:10:00|4079.5|4070.5|4079.8|4070.8|4079.9|4070.9|4078.9|4069.9|0
1687234500000|2023-06-20 04:15:00|4079.6|4070.6|4079.5|4070.5|4079.7|4070.7|4079.4|4070.4|0
1687234800000|2023-06-20 04:20:00|4079.6|4070.6|4079.8|4070.8|4080.1|4071.1|4079.6|4070.6|0
1687235100000|2023-06-20 04:25:00|4079.6|4070.6|4080|4071|4080|4071|4079.4|4070.4|0
1687235400000|2023-06-20 04:30:00|4080.1|4071.1|4080.4|4071.4|4080.5|4071.5|4080|4071|0
1687235700000|2023-06-20 04:35:00|4080.5|4071.5|4080.3|4071.3|4080.5|4071.5|4080.1|4071.1|0
1687236000000|2023-06-20 04:40:00|4080.2|4071.2|4080.1|4071.1|4080.3|4071.3|4079.9|4070.9|0
1687236300000|2023-06-20 04:45:00|4080|4071|4080|4071|4080.1|4071.1|4079.5|4070.5|0
1687236600000|2023-06-20 04:50:00|4080.1|4071.1|4080.6|4071.6|4080.6|4071.6|4080|4071|0
1687236900000|2023-06-20 04:55:00|4080.5|4071.5|4079.4|4070.4|4080.6|4071.6|4079.2|4070.2|0
1687237200000|2023-06-20 05:00:00|4079.2|4070.2|4084.9|4080.9|4086.9|4082.9|4071.9|4067.9|1207
1687237500000|2023-06-20 05:05:00|4085.4|4081.4|4089.9|4085.9|4097.9|4093.9|4085.4|4081.4|1115
1687237800000|2023-06-20 05:10:00|4089.4|4085.4|4085.9|4081.9|4089.9|4085.9|4083.9|4079.9|445
1687238100000|2023-06-20 05:15:00|4085.4|4081.4|4071.9|4067.9|4086.9|4082.9|4071.9|4067.9|898
1687238400000|2023-06-20 05:20:00|4071.4|4067.4|4072.9|4068.9|4072.9|4068.9|4065.9|4061.9|1084
1687238700000|2023-06-20 05:25:00|4074.9|4070.9|4075.9|4071.9|4075.9|4071.9|4069.9|4065.9|907
1687239000000|2023-06-20 05:30:00|4075.4|4071.4|4076.9|4072.9|4077.9|4073.9|4071.9|4067.9|470
1687239300000|2023-06-20 05:35:00|4075.9|4071.9|4080.9|4076.9|4083.9|4079.9|4075.9|4071.9|508
1687239600000|2023-06-20 05:40:00|4080.4|4076.4|4078.9|4074.9|4083.9|4079.9|4073.9|4069.9|752
1687239900000|2023-06-20 05:45:00|4079.4|4075.4|4074.9|4070.9|4080.9|4076.9|4071.4|4067.4|640
1687240200000|2023-06-20 05:50:00|4074.4|4070.4|4068.9|4064.9|4075.9|4071.9|4068.9|4064.9|449
1687240500000|2023-06-20 05:55:00|4069.4|4065.4|4075.9|4071.9|4078.9|4074.9|4067.9|4063.9|503
1687240800000|2023-06-20 06:00:00|4074.9|4070.9|4065.4|4061.4|4074.9|4070.9|4064.9|4060.9|498
1687241100000|2023-06-20 06:05:00|4064.9|4060.9|4060.9|4056.9|4069.9|4065.9|4060.9|4056.9|619
1687241400000|2023-06-20 06:10:00|4061.4|4057.4|4054.9|4050.9|4061.9|4057.9|4052.9|4048.9|1104
1687241700000|2023-06-20 06:15:00|4053.9|4049.9|4062.9|4058.9|4066.9|4062.9|4053.9|4049.9|892
1687242000000|2023-06-20 06:20:00|4063.9|4059.9|4069.9|4065.9|4069.9|4065.9|4060.9|4056.9|647
1687242300000|2023-06-20 06:25:00|4070.4|4066.4|4070.9|4066.9|4072.9|4068.9|4065.9|4061.9|736
1687242600000|2023-06-20 06:30:00|4071.9|4067.9|4069.9|4065.9|4072.9|4068.9|4064.9|4060.9|745
1687242900000|2023-06-20 06:35:00|4070.4|4066.4|4080.9|4076.9|4080.9|4076.9|4069.9|4065.9|848
1687243200000|2023-06-20 06:40:00|4081.9|4077.9|4075.9|4071.9|4081.9|4077.9|4074.9|4070.9|754
1687243500000|2023-06-20 06:45:00|4076.9|4072.9|4072.9|4068.9|4077.9|4073.9|4069.9|4065.9|1009
1687243800000|2023-06-20 06:50:00|4073.9|4069.9|4075.9|4071.9|4077.9|4073.9|4072.9|4068.9|930
1687244100000|2023-06-20 06:55:00|4076.9|4072.9|4073.9|4069.9|4076.9|4072.9|4070.9|4066.9|352
1687244400000|2023-06-20 07:00:00|4072.9|4068.9|4079.9|4075.9|4081.9|4077.9|4068.9|4064.9|644
1687244700000|2023-06-20 07:05:00|4080.4|4076.4|4081.9|4077.9|4083.9|4079.9|4074.9|4070.9|481
1687245000000|2023-06-20 07:10:00|4081.4|4077.4|4083.9|4079.9|4087.9|4083.9|4080.9|4076.9|717
1687245300000|2023-06-20 07:15:00|4084.4|4080.4|4074.9|4070.9|4084.9|4080.9|4073.9|4069.9|577
1687245600000|2023-06-20 07:20:00|4075.4|4071.4|4077.9|4073.9|4080.4|4076.4|4075.4|4071.4|559
1687245900000|2023-06-20 07:25:00|4076.9|4072.9|4076.9|4072.9|4079.9|4075.9|4074.9|4070.9|537
1687246200000|2023-06-20 07:30:00|4077.4|4073.4|4074.9|4070.9|4077.9|4073.9|4071.9|4067.9|567
1687246500000|2023-06-20 07:35:00|4075.9|4071.9|4077.9|4073.9|4079.9|4075.9|4075.9|4071.9|691
1687246800000|2023-06-20 07:40:00|4078.9|4074.9|4074.9|4070.9|4078.9|4074.9|4072.9|4068.9|689
1687247100000|2023-06-20 07:45:00|4075.4|4071.4|4078.9|4074.9|4078.9|4074.9|4073.9|4069.9|1164
1687247400000|2023-06-20 07:50:00|4079.9|4075.9|4071.9|4067.9|4081.9|4077.9|4069.9|4065.9|1206
1687247700000|2023-06-20 07:55:00|4072.4|4068.4|4074.4|4070.4|4074.9|4070.9|4069.9|4065.9|1287
1687248000000|2023-06-20 08:00:00|4074.9|4070.9|4079.9|4075.9|4083.9|4079.9|4074.9|4070.9|1086
1687248300000|2023-06-20 08:05:00|4080.4|4076.4|4075.9|4071.9|4080.9|4076.9|4070.9|4066.9|1434
1687248600000|2023-06-20 08:10:00|4075.4|4071.4|4067.9|4063.9|4075.9|4071.9|4066.4|4062.4|831
1687248900000|2023-06-20 08:15:00|4068.9|4064.9|4067.9|4063.9|4069.9|4065.9|4064.9|4060.9|855
1687249200000|2023-06-20 08:20:00|4067.4|4063.4|4067.9|4063.9|4069.9|4065.9|4066.9|4062.9|746
1687249500000|2023-06-20 08:25:00|4068.9|4064.9|4065.4|4061.4|4068.9|4064.9|4063.9|4059.9|719
1687249800000|2023-06-20 08:30:00|4067.1|4058.1|4055.8|4046.8|4067.5|4058.5|4055.8|4046.8|0
1687250100000|2023-06-20 08:35:00|4056|4047|4048.9|4039.9|4056.1|4047.1|4047|4038|0
1687250400000|2023-06-20 08:40:00|4048.7|4039.7|4050.2|4041.2|4051.2|4042.2|4048.7|4039.7|0
1687250700000|2023-06-20 08:45:00|4050.1|4041.1|4046.2|4037.2|4050.3|4041.3|4046.2|4037.2|0
1687251000000|2023-06-20 08:50:00|4046.1|4037.1|4020.5|4011.5|4046.4|4037.4|4020.3|4011.3|0
1687251300000|2023-06-20 08:55:00|4020.6|4011.6|4023.8|4014.8|4023.8|4014.8|4020.3|4011.3|0
1687251600000|2023-06-20 09:00:00|4023.7|4014.7|4025.5|4016.5|4025.9|4016.9|4023.2|4014.2|0
1687251900000|2023-06-20 09:05:00|4025.9|4016.9|4038.9|4029.9|4038.9|4029.9|4025.8|4016.8|0
1687252200000|2023-06-20 09:10:00|4038.8|4029.8|4044.1|4035.1|4044.1|4035.1|4038.6|4029.6|0
1687252500000|2023-06-20 09:15:00|4044.2|4035.2|4065.4|4058.4|4067.4|4059.4|4044.1|4035.1|37
1687252800000|2023-06-20 09:20:00|4066.4|4059.4|4067.4|4059.4|4067.4|4059.4|4064.4|4057.4|21
1687253100000|2023-06-20 09:25:00|4068.4|4060.4|4064.4|4057.4|4069.4|4061.4|4064.4|4057.4|33
1687253400000|2023-06-20 09:30:00|4065.4|4056.4|4064.4|4057.4|4065.4|4058.4|4063.4|4055.4|20
1687253700000|2023-06-20 09:35:00|4063.4|4056.4|4066.4|4059.4|4066.4|4059.4|4063.4|4056.4|7
1687254000000|2023-06-20 09:40:00|4065.4|4058.4|4066.4|4058.4|4067.4|4060.4|4064.4|4057.4|34
1687254300000|2023-06-20 09:45:00|4065.4|4059.4|4066.4|4059.4|4068.4|4061.4|4065.4|4058.4|15
1687254600000|2023-06-20 09:50:00|4065.4|4058.4|4066.4|4059.4|4067.4|4060.4|4065.4|4058.4|12
1687254900000|2023-06-20 09:55:00|4067.4|4058.4|4065.4|4057.4|4067.4|4059.4|4064.4|4057.4|7
1687255200000|2023-06-20 10:00:00|4064.4|4056.4|4062.4|4055.4|4065.4|4056.4|4060.4|4053.4|18
1687255500000|2023-06-20 10:05:00|4063.4|4054.4|4065.4|4057.4|4065.4|4057.4|4061.4|4053.4|12
1687255800000|2023-06-20 10:10:00|4066.4|4058.4|4065.4|4057.4|4067.4|4059.4|4064.4|4057.4|9
1687256100000|2023-06-20 10:15:00|4064.4|4058.4|4064.4|4057.4|4065.4|4058.4|4063.4|4056.4|9
1687256400000|2023-06-20 10:20:00|4063.4|4056.4|4064.4|4057.4|4064.4|4057.4|4063.4|4056.4|1
1687256700000|2023-06-20 10:25:00|4065.4|4058.4|4064.4|4056.4|4065.4|4058.4|4063.4|4056.4|1
1687257000000|2023-06-20 10:30:00|4063.4|4057.4|4064.4|4057.4|4065.4|4058.4|4063.4|4056.4|4
1687257300000|2023-06-20 10:35:00|4063.4|4056.4|4063.4|4056.4|4064.4|4057.4|4063.4|4055.4|6
1687257600000|2023-06-20 10:40:00|4064.4|4057.4|4062.4|4055.4|4064.4|4057.4|4062.4|4055.4|6
1687257900000|2023-06-20 10:45:00|4063.4|4056.4|4061.4|4054.4|4063.4|4056.4|4061.4|4053.4|9
1687258200000|2023-06-20 10:50:00|4062.4|4055.4|4063.4|4055.4|4063.4|4056.4|4062.4|4055.4|5
1687258500000|2023-06-20 10:55:00|4062.4|4056.4|4063.4|4056.4|4063.4|4056.4|4062.4|4056.4|5
1687258800000|2023-06-20 11:00:00|4064.4|4057.4|4065.4|4057.4|4065.4|4058.4|4063.4|4056.4|10
1687259100000|2023-06-20 11:05:00|4064.4|4058.4|4065.4|4057.4|4065.4|4058.4|4063.4|4056.4|5
1687259400000|2023-06-20 11:10:00|4064.4|4058.4|4064.4|4056.4|4065.4|4058.4|4063.4|4056.4|6
1687259700000|2023-06-20 11:15:00|4063.4|4057.4|4065.4|4058.4|4066.4|4059.4|4063.4|4056.4|11
1687260000000|2023-06-20 11:20:00|4066.4|4059.4|4066.4|4059.4|4066.4|4059.4|4065.4|4058.4|25
1687260300000|2023-06-20 11:25:00|4065.4|4058.4|4067.4|4060.4|4067.4|4060.4|4065.4|4058.4|24
1687260600000|2023-06-20 11:30:00|4066.4|4059.4|4064.4|4057.4|4067.4|4060.4|4064.4|4056.4|8
1687260900000|2023-06-20 11:35:00|4065.4|4056.4|4066.4|4059.4|4067.4|4060.4|4063.4|4056.4|16
1687261200000|2023-06-20 11:40:00|4065.4|4058.4|4067.4|4059.4|4067.4|4060.4|4065.4|4058.4|5
1687261500000|2023-06-20 11:45:00|4066.4|4058.4|4064.4|4057.4|4067.4|4058.4|4063.4|4056.4|30
1687261800000|2023-06-20 11:50:00|4065.4|4058.4|4064.4|4056.4|4065.4|4058.4|4063.4|4056.4|8
1687262100000|2023-06-20 11:55:00|4065.4|4057.4|4064.4|4056.4|4065.4|4058.4|4062.4|4055.4|16
1687262400000|2023-06-20 12:00:00|4063.4|4057.4|4060.4|4053.4|4064.4|4057.4|4058.4|4051.4|40
1687262700000|2023-06-20 12:05:00|4059.4|4052.4|4062.4|4055.4|4063.4|4056.4|4059.4|4052.4|27
1687263000000|2023-06-20 12:10:00|4061.4|4054.4|4063.4|4055.4|4064.4|4056.4|4060.4|4053.4|9
1687263300000|2023-06-20 12:15:00|4062.4|4056.4|4063.4|4055.4|4065.4|4058.4|4062.4|4055.4|11
1687263600000|2023-06-20 12:20:00|4064.4|4056.4|4065.4|4057.4|4066.4|4059.4|4064.4|4055.4|7
1687263900000|2023-06-20 12:25:00|4064.4|4056.4|4065.4|4057.4|4065.4|4058.4|4063.4|4056.4|4
1687264200000|2023-06-20 12:30:00|4064.4|4056.4|4061.4|4054.4|4065.4|4058.4|4061.4|4054.4|5
1687264500000|2023-06-20 12:35:00|4060.4|4053.4|4061.4|4053.4|4062.4|4055.4|4060.4|4053.4|5
1687264800000|2023-06-20 12:40:00|4062.4|4054.4|4064.4|4056.4|4064.4|4057.4|4060.4|4052.4|34
1687265100000|2023-06-20 12:45:00|4063.4|4055.4|4062.4|4054.4|4064.4|4056.4|4061.4|4054.4|1
1687265400000|2023-06-20 12:50:00|4061.4|4053.4|4063.4|4055.4|4063.4|4055.4|4061.4|4053.4|2
1687265700000|2023-06-20 12:55:00|4062.4|4056.4|4065.4|4059.4|4067.4|4059.4|4062.4|4055.4|12
1687266000000|2023-06-20 13:00:00|4065.9|4059.9|4062.4|4056.4|4065.9|4059.9|4061.4|4055.4|9
1687266300000|2023-06-20 13:05:00|4061.9|4055.9|4059.4|4053.4|4062.9|4056.9|4058.9|4052.9|11
1687266600000|2023-06-20 13:10:00|4059.9|4053.9|4060.9|4054.9|4062.4|4056.4|4059.4|4053.4|18
1687266900000|2023-06-20 13:15:00|4060.4|4054.4|4058.9|4052.9|4060.4|4054.4|4057.9|4051.9|8
1687267200000|2023-06-20 13:20:00|4059.4|4053.4|4058.4|4052.4|4059.4|4053.4|4057.9|4051.9|6
1687267500000|2023-06-20 13:25:00|4057.9|4051.9|4061.4|4055.4|4062.9|4056.9|4057.9|4051.9|36
1687267800000|2023-06-20 13:30:00|4061.9|4055.9|4066.4|4060.4|4071.4|4065.4|4047.9|4041.9|664
1687268100000|2023-06-20 13:35:00|4065.4|4059.4|4047.4|4041.4|4073.4|4067.4|4044.4|4038.4|291
1687268400000|2023-06-20 13:40:00|4048.4|4042.4|4043.4|4037.4|4048.9|4042.9|4030.9|4024.9|307
1687268700000|2023-06-20 13:45:00|4042.9|4036.9|4040.9|4034.9|4042.9|4036.9|4032.4|4026.4|193
1687269000000|2023-06-20 13:50:00|4041.4|4035.4|4034.4|4028.4|4041.4|4035.4|4030.4|4024.4|207
1687269300000|2023-06-20 13:55:00|4034.9|4028.9|4022.9|4016.9|4034.9|4028.9|4017.9|4011.9|392
1687269600000|2023-06-20 14:00:00|4023.4|4017.4|4020.4|4014.4|4026.4|4020.4|4016.4|4010.4|251
1687269900000|2023-06-20 14:05:00|4019.9|4013.9|4014.9|4008.9|4020.4|4014.4|4010.9|4004.9|188
1687270200000|2023-06-20 14:10:00|4013.9|4007.9|4018.9|4012.9|4021.9|4015.9|4012.4|4006.4|163
1687270500000|2023-06-20 14:15:00|4018.4|4012.4|4008.9|4002.9|4019.4|4013.4|4007.9|4001.9|154
1687270800000|2023-06-20 14:20:00|4008.4|4002.4|4003.4|3997.4|4009.4|4003.4|4001.9|3995.9|367
1687271100000|2023-06-20 14:25:00|4003.9|3997.9|3997.9|3991.9|4004.9|3998.9|3996.9|3990.9|266
1687271400000|2023-06-20 14:30:00|3997.4|3991.4|4008.9|4002.9|4013.4|4007.4|3994.9|3988.9|380
1687271700000|2023-06-20 14:35:00|4008.4|4002.4|4004.9|3998.9|4011.9|4005.9|4003.4|3997.4|98
1687272000000|2023-06-20 14:40:00|4004.4|3998.4|4008.9|4002.9|4012.9|4006.9|4004.4|3998.4|191
1687272300000|2023-06-20 14:45:00|4008.4|4002.4|4001.9|3995.9|4011.9|4005.9|3998.9|3992.9|99
1687272600000|2023-06-20 14:50:00|4002.4|3996.4|4002.9|3996.9|4003.9|3997.9|3993.9|3987.9|146
1687272900000|2023-06-20 14:55:00|4002.4|3996.4|4003.4|3997.4|4005.9|3999.9|3998.9|3992.9|128
1687273200000|2023-06-20 15:00:00|4003.9|3997.9|4008.9|4002.9|4008.9|4002.9|4000.4|3994.4|123
1687273500000|2023-06-20 15:05:00|4009.9|4003.9|4002.4|3996.4|4010.9|4004.9|4001.9|3995.9|158
1687273800000|2023-06-20 15:10:00|4001.9|3995.9|3997.9|3991.9|4002.9|3996.9|3997.4|3991.4|66
1687274100000|2023-06-20 15:15:00|3997.4|3991.4|4001.4|3995.4|4001.9|3995.9|3995.9|3989.9|47
1687274400000|2023-06-20 15:20:00|4000.9|3994.9|3993.9|3987.9|4001.9|3995.9|3993.9|3987.9|72
1687274700000|2023-06-20 15:25:00|3994.4|3988.4|3995.4|3989.4|3995.9|3989.9|3989.9|3983.9|309
1687275000000|2023-06-20 15:30:00|3995.9|3989.9|3994.9|3988.9|3998.9|3992.9|3992.9|3986.9|137
1687275300000|2023-06-20 15:35:00|3994.4|3988.4|3995.4|3989.4|3997.9|3991.9|3993.9|3987.9|57
1687275600000|2023-06-20 15:40:00|3994.9|3988.9|3990.9|3984.9|3995.9|3989.9|3990.9|3984.9|78
1687275900000|2023-06-20 15:45:00|3990.4|3984.4|3987.9|3981.9|3991.9|3985.9|3987.9|3981.9|72
1687276200000|2023-06-20 15:50:00|3986.9|3980.9|3987.9|3981.9|3988.9|3982.9|3985.9|3979.9|108
1687276500000|2023-06-20 15:55:00|3987.4|3981.4|3987.4|3981.4|3990.9|3984.9|3986.9|3980.9|36
1687276800000|2023-06-20 16:00:00|3987.9|3981.9|3978.9|3972.9|3987.9|3981.9|3978.9|3972.9|183
1687277100000|2023-06-20 16:05:00|3979.4|3973.4|3979.9|3973.9|3984.9|3978.9|3978.9|3972.9|138
1687277400000|2023-06-20 16:10:00|3980.4|3974.4|3982.9|3976.9|3986.4|3980.4|3979.4|3973.4|70
1687277700000|2023-06-20 16:15:00|3983.4|3977.4|3987.4|3981.4|3989.9|3983.9|3980.9|3974.9|51
1687278000000|2023-06-20 16:20:00|3986.9|3980.9|3988.4|3982.4|3988.9|3982.9|3985.9|3979.9|57
1687278300000|2023-06-20 16:25:00|3987.9|3981.9|3992.4|3986.4|3993.9|3987.9|3987.4|3981.4|48
1687278600000|2023-06-20 16:30:00|3992.9|3986.9|3992.4|3986.4|3993.4|3987.4|3987.9|3981.9|50
1687278900000|2023-06-20 16:35:00|3992.9|3986.9|3990.9|3984.9|3993.9|3987.9|3988.9|3982.9|34
1687279200000|2023-06-20 16:40:00|3991.4|3985.4|3990.9|3984.9|3993.9|3987.9|3990.4|3984.4|58
1687279500000|2023-06-20 16:45:00|3990.4|3984.4|3989.9|3983.9|3990.9|3984.9|3988.4|3982.4|31
1687279800000|2023-06-20 16:50:00|3989.4|3983.4|3987.9|3981.9|3990.9|3984.9|3987.4|3981.4|48
1687280100000|2023-06-20 16:55:00|3986.9|3980.9|3990.9|3984.9|3992.4|3986.4|3986.9|3980.9|46
1687280400000|2023-06-20 17:00:00|3991.4|3985.4|3989.9|3983.9|3992.9|3986.9|3988.4|3982.4|38
1687280700000|2023-06-20 17:05:00|3990.4|3984.4|3988.9|3982.9|3990.4|3984.4|3985.9|3979.9|26
1687281000000|2023-06-20 17:10:00|3988.4|3982.4|3988.9|3982.9|3989.9|3983.9|3986.9|3980.9|28
1687281300000|2023-06-20 17:15:00|3989.9|3983.9|3995.4|3989.4|3995.9|3989.9|3988.9|3982.9|98
1687281600000|2023-06-20 17:20:00|3995.9|3989.9|3998.9|3992.9|3999.4|3993.4|3995.4|3989.4|62
1687281900000|2023-06-20 17:25:00|3999.4|3993.4|3993.9|3987.9|3999.9|3993.9|3993.9|3987.9|51
1687282200000|2023-06-20 17:30:00|3993.4|3987.4|3994.9|3988.9|3995.9|3989.9|3993.4|3987.4|55
1687282500000|2023-06-20 17:35:00|3994.4|3988.4|3991.4|3985.4|3994.9|3988.9|3990.9|3984.9|45
1687282800000|2023-06-20 17:40:00|3991.9|3985.9|3992.9|3986.9|3995.4|3989.4|3991.9|3985.9|43
1687283100000|2023-06-20 17:45:00|3993.4|3987.4|3996.9|3990.9|3996.9|3990.9|3992.9|3986.9|51
1687283400000|2023-06-20 17:50:00|3996.4|3990.4|3989.9|3983.9|3996.4|3990.4|3989.9|3983.9|36
1687283700000|2023-06-20 17:55:00|3990.9|3984.9|3992.4|3986.4|3992.9|3986.9|3989.9|3983.9|25
1687284000000|2023-06-20 18:00:00|3991.9|3985.9|3987.9|3981.9|3992.9|3986.9|3987.4|3981.4|22
1687284300000|2023-06-20 18:05:00|3988.9|3982.9|3987.9|3981.9|3990.9|3984.9|3987.9|3981.9|28
1687284600000|2023-06-20 18:10:00|3987.4|3981.4|3987.9|3981.9|3988.9|3982.9|3984.9|3978.9|38
1687284900000|2023-06-20 18:15:00|3988.4|3982.4|3990.9|3984.9|3990.9|3984.9|3987.4|3981.4|37
1687285200000|2023-06-20 18:20:00|3991.4|3985.4|3988.9|3982.9|3991.9|3985.9|3987.9|3981.9|21
1687285500000|2023-06-20 18:25:00|3989.9|3983.9|3988.9|3982.9|3991.4|3985.4|3988.4|3982.4|60
1687285800000|2023-06-20 18:30:00|3987.9|3981.9|3985.4|3979.4|3988.4|3982.4|3984.9|3978.9|61
1687286100000|2023-06-20 18:35:00|3984.9|3978.9|3985.9|3979.9|3987.9|3981.9|3984.9|3978.9|25
1687286400000|2023-06-20 18:40:00|3984.9|3978.9|3984.9|3978.9|3984.9|3978.9|3981.9|3975.9|50
1687286700000|2023-06-20 18:45:00|3984.4|3978.4|3987.9|3981.9|3987.9|3981.9|3983.9|3977.9|104
1687287000000|2023-06-20 18:50:00|3987.4|3981.4|3987.9|3981.9|3987.9|3981.9|3984.9|3978.9|32
1687287300000|2023-06-20 18:55:00|3988.9|3982.9|3990.3|3981.3|3991.9|3985.9|3987.4|3981.3|60
1687287600000|2023-06-20 19:00:00|3990.4|3981.4|3990|3981|3990.6|3981.6|3989.9|3980.9|0
1687287900000|2023-06-20 19:05:00|3989.9|3980.9|3988.4|3979.4|3990.2|3981.2|3988.2|3979.2|0
1687288200000|2023-06-20 19:10:00|3988.3|3979.3|3989|3980|3989|3980|3987.4|3978.4|0
1687288500000|2023-06-20 19:15:00|3988.9|3979.9|3987.3|3978.3|3988.9|3979.9|3987.2|3978.2|0
1687288800000|2023-06-20 19:20:00|3987.2|3978.2|3988.1|3979.1|3988.2|3979.2|3986.6|3977.6|0
1687289100000|2023-06-20 19:25:00|3988.2|3979.2|3990.1|3981.1|3990.2|3981.2|3988.2|3979.2|0
1687289400000|2023-06-20 19:30:00|3990.2|3981.2|3989.6|3980.6|3990.3|3981.3|3988.3|3979.3|0
1687289700000|2023-06-20 19:35:00|3989.5|3980.5|3986.8|3977.8|3989.6|3980.6|3986.5|3977.5|0
1687290000000|2023-06-20 19:40:00|3986.9|3977.9|3989.8|3980.8|3989.8|3980.8|3986.9|3977.9|0
1687290300000|2023-06-20 19:45:00|3989.7|3980.7|3993.6|3984.6|3993.6|3984.6|3989.6|3980.6|0
1687290600000|2023-06-20 19:50:00|3993.5|3984.5|3989.9|3980.9|3995.4|3986.4|3989.8|3980.8|0
1687290900000|2023-06-20 19:55:00|3989.8|3980.8|3987.3|3978.3|3991.1|3982.1|3987.2|3978.2|0
1687291200000|2023-06-20 20:00:00|3987.1|3978.1|3984.2|3975.2|3987.7|3978.7|3982.9|3973.9|0
1687291500000|2023-06-20 20:05:00|3984|3975|3984|3975|3984.2|3975.2|3983.5|3974.5|0
1687291800000|2023-06-20 20:10:00|3984.2|3975.2|3984.8|3975.8|3985.3|3976.3|3983.7|3974.7|0
1687292100000|2023-06-20 20:15:00|3984.4|3975.4|3985.1|3976.1|3985.5|3976.5|3984.4|3975.4|0
1687292400000|2023-06-20 20:20:00|3985|3976|3986|3977|3986.2|3977.2|3985|3976|0
1687292700000|2023-06-20 20:25:00|3985.9|3976.9|3986.6|3977.6|3986.8|3977.8|3985.7|3976.7|0
1687293000000|2023-06-20 20:30:00|3986.4|3977.4|3985.9|3976.9|3986.6|3977.6|3985.9|3976.9|0
1687293300000|2023-06-20 20:35:00|3986|3977|3985.9|3976.9|3986|3977|3985.7|3976.7|0
1687293600000|2023-06-20 20:40:00|3985.8|3976.8|3985.9|3976.9|3985.9|3976.9|3985.7|3976.7|0
1687293900000|2023-06-20 20:45:00|3985.8|3976.8|3986.8|3977.8|3986.9|3977.9|3985.8|3976.8|0
1687294200000|2023-06-20 20:50:00|3986.7|3977.7|3987.8|3978.8|3988.5|3979.5|3986.6|3977.6|0
1687294500000|2023-06-20 20:55:00|3992.2|3983.2|3993.8|3984.8|3994.3|3985.3|3992|3983|0
1687294800000|2023-06-20 21:00:00|3994|3985|3994.1|3985.1|3994.2|3985.2|3993.9|3984.9|0
1687295100000|2023-06-20 21:05:00|3994|3985|3994.1|3985.1|3994.1|3985.1|3994|3985|0
1687295400000|2023-06-20 21:10:00|3994|3985|3994.2|3985.2|3994.2|3985.2|3994|3985|0
1687295700000|2023-06-20 21:15:00|3994.3|3985.3|3994.3|3985.3|3994.3|3985.3|3994.3|3985.3|0
1687296000000|2023-06-20 21:20:00|3994.2|3985.2|3993.8|3984.8|3994.3|3985.3|3993.8|3984.8|0
1687296300000|2023-06-20 21:25:00|3993.7|3984.7|3994.2|3985.2|3994.2|3985.2|3993.7|3984.7|0
1687296600000|2023-06-20 21:30:00|3994.3|3985.3|3994.3|3985.3|3994.3|3985.3|3994.3|3985.3|0
1687296900000|2023-06-20 21:35:00|3994.2|3985.2|3993.7|3984.7|3994.2|3985.2|3993.7|3984.7|0
1687297500000|2023-06-20 21:45:00|3993.6|3984.6|3993.7|3984.7|3993.7|3984.7|3993.6|3984.6|0
1687297800000|2023-06-20 21:50:00|3994.1|3985.1|3994.1|3985.1|3994.1|3985.1|3994.1|3985.1|0
1687298100000|2023-06-20 21:55:00|3994.2|3985.2|3994.4|3985.4|3994.5|3985.5|3994.2|3985.2|0
1687298400000|2023-06-20 22:00:00|3994|3985|3995.5|3986.5|3995.5|3986.5|3994|3985|0
1687298700000|2023-06-20 22:05:00|3995.4|3986.4|3995.2|3986.2|3995.5|3986.5|3995.1|3986.1|0
1687299000000|2023-06-20 22:10:00|3995.1|3986.1|3994.6|3985.6|3995.4|3986.4|3994.4|3985.4|0
1687299300000|2023-06-20 22:15:00|3994.5|3985.5|3994.3|3985.3|3994.8|3985.8|3994.1|3985.1|0
1687299600000|2023-06-20 22:20:00|3994.4|3985.4|3995.2|3986.2|3995.2|3986.2|3994.4|3985.4|0
1687299900000|2023-06-20 22:25:00|3995.3|3986.3|3995.6|3986.6|3995.7|3986.7|3995.3|3986.3|0
1687300200000|2023-06-20 22:30:00|3995.5|3986.5|3994.8|3985.8|3996.8|3987.8|3994.8|3985.8|0
1687300500000|2023-06-20 22:35:00|3994.7|3985.7|3995.4|3986.4|3995.4|3986.4|3994.5|3985.5|0
1687300800000|2023-06-20 22:40:00|3995.3|3986.3|3992.7|3983.7|3995.4|3986.4|3992.7|3983.7|0
1687301100000|2023-06-20 22:45:00|3992.4|3983.4|3992.4|3983.4|3992.9|3983.9|3991.8|3982.8|0
1687301400000|2023-06-20 22:50:00|3992.3|3983.3|3992|3983|3992.6|3983.6|3991.6|3982.6|0
1687301700000|2023-06-20 22:55:00|3992.2|3983.2|3992.4|3983.4|3992.4|3983.4|3992|3983|0
1687302000000|2023-06-20 23:00:00|3992.5|3983.5|3992.7|3983.7|3992.7|3983.7|3992.4|3983.4|0
1687302300000|2023-06-20 23:05:00|3992.6|3983.6|3992.7|3983.7|3992.9|3983.9|3992.4|3983.4|0
1687302600000|2023-06-20 23:10:00|3992.9|3983.9|3993.1|3984.1|3993.3|3984.3|3992.6|3983.6|0
1687302900000|2023-06-20 23:15:00|3993.2|3984.2|3992.9|3983.9|3993.3|3984.3|3992.9|3983.9|0
1687303200000|2023-06-20 23:20:00|3993|3984|3993.7|3984.7|3993.7|3984.7|3993|3984|0
1687303500000|2023-06-20 23:25:00|3993.6|3984.6|3996|3987|3996|3987|3993.5|3984.5|0
1687303800000|2023-06-20 23:30:00|3996.2|3987.2|3995.9|3986.9|3996.2|3987.2|3995.9|3986.9|0
1687304100000|2023-06-20 23:35:00|3995.8|3986.8|3996.8|3987.8|3996.8|3987.8|3995.7|3986.7|0
1687304400000|2023-06-20 23:40:00|3996.7|3987.7|3997|3988|3997.6|3988.6|3996.7|3987.7|0
1687304700000|2023-06-20 23:45:00|3997.1|3988.1|3996.4|3987.4|3997.2|3988.2|3996.2|3987.2|0
1687305000000|2023-06-20 23:50:00|3996.3|3987.3|3997.5|3988.5|3997.7|3988.7|3996.2|3987.2|0
1687305300000|2023-06-20 23:55:00|3997.4|3988.4|3997.1|3988.1|3997.4|3988.4|3996.6|3987.6|0
1687305600000|2023-06-21 00:00:00|3997|3988|3998.2|3989.2|3999.2|3990.2|3996.8|3987.8|0
1687305900000|2023-06-21 00:05:00|3998|3989|3998.7|3989.7|3998.9|3989.9|3998|3989|0
1687306200000|2023-06-21 00:10:00|3998.5|3989.5|3998.8|3989.8|3999.1|3990.1|3998.4|3989.4|0
1687306500000|2023-06-21 00:15:00|3998.7|3989.7|3998.8|3989.8|3999.2|3990.2|3998.4|3989.4|0
1687306800000|2023-06-21 00:20:00|3998.9|3989.9|3999.5|3990.5|4000|3991|3998.8|3989.8|0
1687307100000|2023-06-21 00:25:00|3999.6|3990.6|3999.5|3990.5|3999.9|3990.9|3999.4|3990.4|0
1687307400000|2023-06-21 00:30:00|3999.6|3990.6|3999|3990|3999.7|3990.7|3999|3990|0
1687307700000|2023-06-21 00:35:00|3999.1|3990.1|4000.3|3991.3|4000.3|3991.3|3999|3990|0
1687308000000|2023-06-21 00:40:00|4000.4|3991.4|4000.4|3991.4|4001.1|3992.1|4000.1|3991.1|0
1687308300000|2023-06-21 00:45:00|4000.2|3991.2|4000.7|3991.7|4000.7|3991.7|3999.8|3990.8|0
1687308600000|2023-06-21 00:50:00|4000.6|3991.6|4000.7|3991.7|4000.8|3991.8|4000.2|3991.2|0
1687308900000|2023-06-21 00:55:00|4000.6|3991.6|4000|3991|4000.7|3991.7|3999.8|3990.8|0
1687309200000|2023-06-21 01:00:00|3999.9|3990.9|3999.9|3990.9|4000.1|3991.1|3999.7|3990.7|0
1687309500000|2023-06-21 01:05:00|3999.7|3990.7|4000.6|3991.6|4000.9|3991.9|3999.7|3990.7|0
1687309800000|2023-06-21 01:10:00|4000.7|3991.7|4001|3992|4001.3|3992.3|4000.6|3991.6|0
1687310100000|2023-06-21 01:15:00|4000.7|3991.7|3979.9|3975.9|4001|3994.9|3973.9|3969.9|958
1687310400000|2023-06-21 01:20:00|3979.4|3975.4|3985.9|3981.9|3988.9|3984.9|3979.4|3975.4|632
1687310700000|2023-06-21 01:25:00|3986.4|3982.4|3992.9|3988.9|3993.9|3989.9|3984.9|3980.9|434
1687311000000|2023-06-21 01:30:00|3993.4|3989.4|4015.9|4011.9|4016.9|4012.9|3985.9|3981.9|4592
1687311300000|2023-06-21 01:35:00|4014.9|4010.9|3992.9|3988.9|4016.9|4012.9|3990.9|3986.9|1873
1687311600000|2023-06-21 01:40:00|3993.4|3989.4|3996.4|3992.4|3999.4|3995.4|3988.9|3984.9|1431
1687311900000|2023-06-21 01:45:00|3996.9|3992.9|4008.9|4004.9|4008.9|4004.9|3991.9|3987.9|1284
1687312200000|2023-06-21 01:50:00|4009.4|4005.4|4008.4|4004.4|4011.9|4007.9|3993.4|3989.4|1563
1687312500000|2023-06-21 01:55:00|4008.9|4004.9|4001.5|3997.5|4009.4|4005.4|3997.9|3993.9|808
1687312800000|2023-06-21 02:00:00|4002|3998|3988.5|3984.5|4003.5|3999.5|3985.5|3981.5|2271
1687313100000|2023-06-21 02:05:00|3989|3985|3992|3988|3992.5|3988.5|3982.5|3978.5|1277
1687313400000|2023-06-21 02:10:00|3991.5|3987.5|3997.5|3993.5|3997.5|3993.5|3987.5|3983.5|1100
1687313700000|2023-06-21 02:15:00|3998.5|3994.5|4007.5|4003.5|4011.5|4007.5|3997.5|3993.5|1200
1687314000000|2023-06-21 02:20:00|4008|4004|4006.5|4002.5|4016.5|4012.5|4003.5|3999.5|1062
1687314300000|2023-06-21 02:25:00|4007|4003|4010.5|4006.5|4012.5|4008.5|4004.5|4000.5|734
1687314600000|2023-06-21 02:30:00|4011|4007|4006|4002|4011|4007|4002.5|3998.5|528
1687314900000|2023-06-21 02:35:00|4006.5|4002.5|4003.5|3999.5|4009|4005|4000.5|3996.5|606
1687315200000|2023-06-21 02:40:00|4003|3999|3993.5|3989.5|4004|4000|3991.5|3987.5|673
1687315500000|2023-06-21 02:45:00|3994|3990|3989.5|3985.5|3995.5|3991.5|3989.5|3985.5|1644
1687315800000|2023-06-21 02:50:00|3989|3985|3980.5|3976.5|3990.5|3986.5|3978.5|3974.5|1299
1687316100000|2023-06-21 02:55:00|3981|3977|3979.5|3975.5|3982.5|3978.5|3972.5|3968.5|1207
1687316400000|2023-06-21 03:00:00|3979|3975|3989.5|3985.5|3991.5|3987.5|3977.5|3973.5|979
1687316700000|2023-06-21 03:05:00|3988.5|3984.5|3984.5|3980.5|3990|3986|3984|3980|2329
1687317000000|2023-06-21 03:10:00|3984|3980|3976.5|3972.5|3985.5|3981.5|3976.5|3972.5|1608
1687317300000|2023-06-21 03:15:00|3977.5|3973.5|3985|3981|3987.5|3983.5|3975.5|3971.5|692
1687317600000|2023-06-21 03:20:00|3985.5|3981.5|3985.5|3981.5|3989.5|3985.5|3984.5|3980.5|733
1687317900000|2023-06-21 03:25:00|3984.5|3980.5|3985.5|3981.5|3987.5|3983.5|3981.5|3977.5|992
1687318200000|2023-06-21 03:30:00|3985|3981|3991.5|3987.5|3993.5|3989.5|3984.5|3980.5|426
1687318500000|2023-06-21 03:35:00|3992|3988|3985.5|3981.5|3992.5|3988.5|3983.5|3979.5|435
1687318800000|2023-06-21 03:40:00|3986|3982|3985|3981|3986.5|3982.5|3981.5|3977.5|446
1687319100000|2023-06-21 03:45:00|3984.5|3980.5|3983.5|3979.5|3986|3982|3981.5|3977.5|268
1687319400000|2023-06-21 03:50:00|3983|3979|3987.5|3983.5|3988.5|3984.5|3981.5|3977.5|283
1687319700000|2023-06-21 03:55:00|3987|3983|3986|3982|3987.5|3983.5|3984.5|3980.5|246
1687320000000|2023-06-21 04:00:00|3989|3980|3989.2|3980.2|3989.2|3980.2|3988.8|3979.8|0
1687320300000|2023-06-21 04:05:00|3989.3|3980.3|3989|3980|3989.3|3980.3|3988.8|3979.8|0
1687320600000|2023-06-21 04:10:00|3989.1|3980.1|3988.9|3979.9|3989.1|3980.1|3988.7|3979.7|0
1687320900000|2023-06-21 04:15:00|3988.8|3979.8|3988.7|3979.7|3988.9|3979.9|3988.5|3979.5|0
1687321200000|2023-06-21 04:20:00|3988.9|3979.9|3989.2|3980.2|3989.2|3980.2|3988.7|3979.7|0
1687321500000|2023-06-21 04:25:00|3989.3|3980.3|3989.4|3980.4|3989.6|3980.6|3989.3|3980.3|0
1687321800000|2023-06-21 04:30:00|3989.5|3980.5|3989.1|3980.1|3989.5|3980.5|3988.9|3979.9|0
1687322100000|2023-06-21 04:35:00|3989.3|3980.3|3989.7|3980.7|3989.8|3980.8|3989.1|3980.1|0
1687322400000|2023-06-21 04:40:00|3989.6|3980.6|3989.8|3980.8|3989.8|3980.8|3989.5|3980.5|0
1687322700000|2023-06-21 04:45:00|3990|3981|3991.6|3982.6|3991.8|3982.8|3989.8|3980.8|0
1687323000000|2023-06-21 04:50:00|3991.5|3982.5|3990.8|3981.8|3991.6|3982.6|3990.4|3981.4|0
1687323300000|2023-06-21 04:55:00|3990.7|3981.7|3990.9|3981.9|3990.9|3981.9|3990.4|3981.4|5
1687323600000|2023-06-21 05:00:00|3984|3980|3984.5|3980.5|3986|3982|3975.5|3971.5|961
1687323900000|2023-06-21 05:05:00|3984|3980|3974|3970|3984.5|3980.5|3972.5|3968.5|658
1687324200000|2023-06-21 05:10:00|3973.5|3969.5|3978.5|3974.5|3981.5|3977.5|3972.5|3968.5|579
1687324500000|2023-06-21 05:15:00|3978|3974|3974|3970|3979.5|3975.5|3973.5|3969.5|470
1687324800000|2023-06-21 05:20:00|3973.5|3969.5|3973.5|3969.5|3975.5|3971.5|3969.5|3965.5|780
1687325100000|2023-06-21 05:25:00|3972.5|3968.5|3968.5|3964.5|3976.5|3972.5|3967.5|3963.5|846
1687325400000|2023-06-21 05:30:00|3968|3964|3973.5|3969.5|3974.5|3970.5|3966.5|3962.5|709
1687325700000|2023-06-21 05:35:00|3974|3970|3986.5|3982.5|3987.5|3983.5|3972.5|3968.5|935
1687326000000|2023-06-21 05:40:00|3986|3982|3981.5|3977.5|3988.5|3984.5|3979.5|3975.5|683
1687326300000|2023-06-21 05:45:00|3981|3977|3984|3980|3988.5|3984.5|3978.5|3974.5|685
1687326600000|2023-06-21 05:50:00|3983.5|3979.5|3985.5|3981.5|3985.5|3981.5|3978|3974|2390
1687326900000|2023-06-21 05:55:00|3984.5|3980.5|3987.5|3983.5|3988|3984|3983.5|3979.5|518
1687327200000|2023-06-21 06:00:00|3986.5|3982.5|3983.5|3979.5|3989.5|3985.5|3981.5|3977.5|711
1687327500000|2023-06-21 06:05:00|3983|3979|3973.5|3969.5|3984.5|3980.5|3970.5|3966.5|973
1687327800000|2023-06-21 06:10:00|3974.5|3970.5|3981.5|3977.5|3981.5|3977.5|3971.5|3967.5|705
1687328100000|2023-06-21 06:15:00|3981|3977|3983.5|3979.5|3986.5|3982.5|3981|3977|632
1687328400000|2023-06-21 06:20:00|3984.5|3980.5|3975.5|3971.5|3984.5|3980.5|3975.5|3971.5|538
1687328700000|2023-06-21 06:25:00|3976|3972|3978.5|3974.5|3979.5|3975.5|3973|3969|273
1687329000000|2023-06-21 06:30:00|3978|3974|3973.5|3969.5|3978.5|3974.5|3972.5|3968.5|359
1687329300000|2023-06-21 06:35:00|3972.5|3968.5|3968.5|3964.5|3972.5|3968.5|3967.5|3963.5|876
1687329600000|2023-06-21 06:40:00|3967.5|3963.5|3968.5|3964.5|3970.5|3966.5|3962.5|3958.5|1049
1687329900000|2023-06-21 06:45:00|3969.5|3965.5|3968|3964|3971.5|3967.5|3967|3963|613
1687330200000|2023-06-21 06:50:00|3968.5|3964.5|3965.5|3961.5|3968.5|3964.5|3964.5|3960.5|543
1687330500000|2023-06-21 06:55:00|3966|3962|3960.5|3956.5|3966.5|3962.5|3959|3955|529
1687330800000|2023-06-21 07:00:00|3961.5|3957.5|3960.5|3956.5|3963.5|3959.5|3957.5|3953.5|1264
1687331100000|2023-06-21 07:05:00|3959.5|3955.5|3962.5|3958.5|3964.5|3960.5|3957.5|3953.5|878
1687331400000|2023-06-21 07:10:00|3963.5|3959.5|3966.5|3962.5|3967.5|3963.5|3962.5|3958.5|835
1687331700000|2023-06-21 07:15:00|3967|3963|3968|3964|3972.5|3968.5|3965.5|3961.5|1136
1687332000000|2023-06-21 07:20:00|3967.5|3963.5|3965|3961|3971.5|3967.5|3963|3959|1049
1687332300000|2023-06-21 07:25:00|3964.5|3960.5|3959.5|3955.5|3967|3963|3958|3954|1110
1687332600000|2023-06-21 07:30:00|3959|3955|3953.5|3949.5|3959|3955|3949.5|3945.5|3964
1687332900000|2023-06-21 07:35:00|3954.5|3950.5|3951.5|3947.5|3955.5|3951.5|3949.5|3945.5|1766
1687333200000|2023-06-21 07:40:00|3952.5|3948.5|3951.5|3947.5|3957.5|3953.5|3950.5|3946.5|1822
1687333500000|2023-06-21 07:45:00|3951|3947|3961.5|3957.5|3965.5|3961.5|3949.5|3945.5|2878
1687333800000|2023-06-21 07:50:00|3962|3958|3951.5|3947.5|3963|3959|3949.5|3945.5|2289
1687334100000|2023-06-21 07:55:00|3951|3947|3956.5|3952.5|3956.5|3952.5|3950|3946|2805
1687334400000|2023-06-21 08:00:00|3956.4|3952.4|3959.4|3955.4|3960.4|3956.4|3955.4|3951.4|1625
1687334700000|2023-06-21 08:05:00|3958.4|3954.4|3960.4|3956.4|3961.4|3957.4|3957.4|3953.4|1090
1687335000000|2023-06-21 08:10:00|3961.4|3957.4|3962.4|3958.4|3963.4|3959.4|3958.4|3954.4|940
1687335300000|2023-06-21 08:15:00|3961.9|3957.9|3962.4|3958.4|3963.4|3959.4|3958.4|3954.4|1442
1687335600000|2023-06-21 08:20:00|3961.9|3957.9|3965.4|3961.4|3966.9|3962.9|3961.9|3957.9|931
1687335900000|2023-06-21 08:25:00|3965.9|3961.9|3965.4|3961.4|3967.9|3963.9|3963.9|3959.9|880
1687336200000|2023-06-21 08:30:00|3970.1|3961.1|3972.1|3963.1|3972.2|3963.2|3970.1|3961.1|0
1687336500000|2023-06-21 08:35:00|3972|3963|3971.6|3962.6|3972.7|3963.7|3971.6|3962.6|0
1687336800000|2023-06-21 08:40:00|3971.7|3962.7|3970.7|3961.7|3972|3963|3970.7|3961.7|0
1687337100000|2023-06-21 08:45:00|3970.8|3961.8|3971.1|3962.1|3971.5|3962.5|3970.3|3961.3|0
1687337400000|2023-06-21 08:50:00|3971.2|3962.2|3970.9|3961.9|3971.5|3962.5|3970.6|3961.6|0
1687337700000|2023-06-21 08:55:00|3971.1|3962.1|3970.9|3961.9|3971.3|3962.3|3970.7|3961.7|0
1687338000000|2023-06-21 09:00:00|3970.7|3961.7|3970.6|3961.6|3971.6|3962.6|3970.4|3961.4|0
1687338300000|2023-06-21 09:05:00|3970.5|3961.5|3970.1|3961.1|3971.2|3962.2|3969.9|3960.9|0
1687338600000|2023-06-21 09:10:00|3970.2|3961.2|3970.3|3961.3|3970.3|3961.3|3969.7|3960.7|0
1687338900000|2023-06-21 09:15:00|3970.2|3961.2|3967.9|3960.9|3973.9|3965.9|3966.9|3959.9|124
1687339200000|2023-06-21 09:20:00|3966.9|3959.9|3964.9|3957.9|3967.9|3960.9|3963.9|3956.9|150
1687339500000|2023-06-21 09:25:00|3965.9|3956.9|3967.9|3960.9|3968.9|3960.9|3963.9|3956.9|65
1687339800000|2023-06-21 09:30:00|3968.9|3959.9|3968.9|3961.9|3968.9|3961.9|3966.9|3959.9|76
1687340100000|2023-06-21 09:35:00|3969.9|3962.9|3970.9|3963.9|3971.9|3964.9|3969.9|3962.9|54
1687340400000|2023-06-21 09:40:00|3969.9|3962.9|3969.9|3961.9|3970.9|3963.9|3968.9|3961.9|25
1687340700000|2023-06-21 09:45:00|3968.9|3962.9|3967.9|3960.9|3970.9|3963.9|3967.9|3959.9|10
1687341000000|2023-06-21 09:50:00|3968.9|3959.9|3967.9|3960.9|3968.9|3961.9|3967.9|3959.9|81
1687341300000|2023-06-21 09:55:00|3968.9|3959.9|3967.9|3959.9|3968.9|3959.9|3967.9|3959.9|74
1687341600000|2023-06-21 10:00:00|3966.9|3960.9|3968.9|3960.9|3969.9|3961.9|3966.9|3960.9|71
1687341900000|2023-06-21 10:05:00|3967.9|3961.9|3966.9|3959.9|3968.9|3961.9|3966.9|3959.9|10
1687342200000|2023-06-21 10:10:00|3967.9|3960.9|3970.9|3963.9|3970.9|3963.9|3967.9|3960.9|20
1687342500000|2023-06-21 10:15:00|3969.9|3962.9|3975.9|3968.9|3975.9|3968.9|3969.9|3962.9|190
1687342800000|2023-06-21 10:20:00|3976.9|3969.9|3978.9|3971.9|3978.9|3971.9|3974.9|3967.9|185
1687343100000|2023-06-21 10:25:00|3977.9|3970.9|3976.9|3969.9|3978.9|3971.9|3976.9|3969.9|53
1687343400000|2023-06-21 10:30:00|3977.9|3970.9|3976.9|3969.9|3977.9|3970.9|3976.9|3969.9|27
1687343700000|2023-06-21 10:35:00|3975.9|3968.9|3978.9|3971.9|3979.9|3972.9|3975.9|3968.9|66
1687344000000|2023-06-21 10:40:00|3979.9|3972.9|3977.9|3970.9|3979.9|3972.9|3976.9|3969.9|22
1687344300000|2023-06-21 10:45:00|3976.9|3969.9|3975.9|3968.9|3977.9|3970.9|3973.9|3966.9|31
1687344600000|2023-06-21 10:50:00|3976.9|3969.9|3975.9|3968.9|3977.9|3969.9|3975.9|3968.9|23
1687344900000|2023-06-21 10:55:00|3974.9|3967.9|3973.9|3966.9|3975.9|3967.9|3971.9|3964.9|39
1687345200000|2023-06-21 11:00:00|3974.9|3967.9|3974.9|3967.9|3976.9|3969.9|3974.9|3967.9|47
1687345500000|2023-06-21 11:05:00|3975.9|3968.9|3976.9|3969.9|3976.9|3969.9|3974.9|3967.9|40
1687345800000|2023-06-21 11:10:00|3977.9|3968.9|3975.9|3968.9|3977.9|3969.9|3975.9|3968.9|6
1687346100000|2023-06-21 11:15:00|3976.9|3967.9|3972.9|3965.9|3976.9|3967.9|3971.9|3963.9|19
1687346400000|2023-06-21 11:20:00|3973.9|3966.9|3976.9|3968.9|3976.9|3969.9|3973.9|3966.9|19
1687346700000|2023-06-21 11:25:00|3975.9|3969.9|3974.9|3966.9|3976.9|3969.9|3973.9|3966.9|9
1687347000000|2023-06-21 11:30:00|3973.9|3967.9|3975.9|3967.9|3975.9|3968.9|3973.9|3967.9|7
1687347300000|2023-06-21 11:35:00|3974.9|3966.9|3975.9|3967.9|3976.9|3969.9|3973.9|3966.9|17
1687347600000|2023-06-21 11:40:00|3974.9|3968.9|3976.9|3968.9|3976.9|3969.9|3974.9|3967.9|1
1687347900000|2023-06-21 11:45:00|3977.9|3969.9|3975.9|3968.9|3977.9|3969.9|3975.9|3968.9|6
1687348200000|2023-06-21 11:50:00|3976.9|3969.9|3976.9|3969.9|3976.9|3969.9|3976.9|3969.9|13
1687348500000|2023-06-21 11:55:00|3975.9|3968.9|3975.9|3968.9|3975.9|3968.9|3975.9|3968.9|11
1687348800000|2023-06-21 12:00:00|3974.9|3967.9|3973.9|3966.9|3974.9|3967.9|3972.9|3965.9|48
1687349100000|2023-06-21 12:05:00|3974.9|3965.9|3973.9|3966.9|3974.9|3967.9|3972.9|3965.9|8
1687349400000|2023-06-21 12:10:00|3972.9|3965.9|3972.9|3965.9|3973.9|3966.9|3972.9|3964.9|29
1687349700000|2023-06-21 12:15:00|3971.9|3964.9|3966.9|3959.9|3972.9|3964.9|3966.9|3959.9|64
1687350000000|2023-06-21 12:20:00|3965.9|3958.9|3965.9|3957.9|3966.9|3959.9|3963.9|3956.9|72
1687350300000|2023-06-21 12:25:00|3966.9|3958.9|3964.9|3956.9|3966.9|3958.9|3962.9|3955.9|31
1687350600000|2023-06-21 12:30:00|3963.9|3957.9|3955.9|3948.9|3966.9|3958.9|3955.9|3948.9|134
1687350900000|2023-06-21 12:35:00|3954.9|3947.9|3961.9|3954.9|3961.9|3954.9|3953.9|3946.9|111
1687351200000|2023-06-21 12:40:00|3960.9|3953.9|3959.9|3951.9|3962.9|3955.9|3957.9|3950.9|25
1687351500000|2023-06-21 12:45:00|3958.9|3952.9|3958.9|3951.9|3959.9|3952.9|3958.9|3950.9|13
1687351800000|2023-06-21 12:50:00|3959.9|3952.9|3960.9|3953.9|3960.9|3953.9|3959.9|3952.9|42
1687352100000|2023-06-21 12:55:00|3961.9|3954.9|3962.4|3956.4|3963.9|3956.9|3959.9|3952.9|60
1687352400000|2023-06-21 13:00:00|3961.4|3955.4|3961.9|3955.9|3963.4|3957.4|3960.4|3954.4|29
1687352700000|2023-06-21 13:05:00|3961.4|3955.4|3959.4|3953.4|3962.4|3956.4|3958.4|3952.4|4
1687353000000|2023-06-21 13:10:00|3959.9|3953.9|3960.9|3954.9|3961.4|3955.4|3959.4|3953.4|4
1687353300000|2023-06-21 13:15:00|3961.4|3955.4|3961.9|3955.9|3962.4|3956.4|3960.4|3954.4|12
1687353600000|2023-06-21 13:20:00|3962.4|3956.4|3963.4|3957.4|3964.4|3958.4|3961.9|3955.9|27
1687353900000|2023-06-21 13:25:00|3963.9|3957.9|3966.4|3960.4|3968.4|3962.4|3963.4|3957.4|46
1687354200000|2023-06-21 13:30:00|3966.9|3960.9|3985.9|3979.9|3989.9|3983.9|3965.4|3959.4|854
1687354500000|2023-06-21 13:35:00|3986.4|3980.4|3994.9|3988.9|4000.4|3994.4|3986.4|3980.4|698
1687354800000|2023-06-21 13:40:00|3995.4|3989.4|3987.4|3981.4|3997.4|3991.4|3984.9|3978.9|218
1687355100000|2023-06-21 13:45:00|3986.9|3980.9|3994.4|3988.4|3996.4|3990.4|3983.4|3977.4|205
1687355400000|2023-06-21 13:50:00|3993.9|3987.9|3988.9|3982.9|3995.4|3989.4|3988.4|3982.4|117
1687355700000|2023-06-21 13:55:00|3988.4|3982.4|3975.4|3969.4|3993.4|3987.4|3974.4|3968.4|147
1687356000000|2023-06-21 14:00:00|3975.9|3969.9|3969.4|3963.4|3976.4|3970.4|3964.4|3958.4|241
1687356300000|2023-06-21 14:05:00|3969.9|3963.9|3969.9|3963.9|3975.4|3969.4|3967.9|3961.9|201
1687356600000|2023-06-21 14:10:00|3969.4|3963.4|3976.4|3970.4|3984.4|3978.4|3969.4|3963.4|115
1687356900000|2023-06-21 14:15:00|3975.9|3969.9|3970.4|3964.4|3983.4|3977.4|3970.4|3964.4|169
1687357200000|2023-06-21 14:20:00|3970.9|3964.9|3976.4|3970.4|3978.4|3972.4|3969.4|3963.4|97
1687357500000|2023-06-21 14:25:00|3977.4|3971.4|3976.9|3970.9|3982.9|3976.9|3974.4|3968.4|80
1687357800000|2023-06-21 14:30:00|3977.4|3971.4|3975.9|3969.9|3984.4|3978.4|3975.4|3969.4|112
1687358100000|2023-06-21 14:35:00|3976.4|3970.4|3974.9|3968.9|3977.4|3971.4|3971.4|3965.4|84
1687358400000|2023-06-21 14:40:00|3975.4|3969.4|3964.4|3958.4|3977.4|3971.4|3964.4|3958.4|80
1687358700000|2023-06-21 14:45:00|3963.4|3957.4|3957.9|3951.9|3964.4|3958.4|3953.4|3947.4|353
1687359000000|2023-06-21 14:50:00|3957.4|3951.4|3963.4|3957.4|3965.4|3959.4|3955.4|3949.4|166
1687359300000|2023-06-21 14:55:00|3962.9|3956.9|3961.9|3955.9|3964.4|3958.4|3957.9|3951.9|64
1687359600000|2023-06-21 15:00:00|3962.4|3956.4|3958.9|3952.9|3964.4|3958.4|3958.4|3952.4|120
1687359900000|2023-06-21 15:05:00|3959.4|3953.4|3945.4|3939.4|3961.4|3955.4|3941.4|3935.4|300
1687360200000|2023-06-21 15:10:00|3943.9|3937.9|3951.4|3945.4|3951.4|3945.4|3940.4|3934.4|188
1687360500000|2023-06-21 15:15:00|3951.9|3945.9|3948.4|3942.4|3954.9|3948.9|3948.4|3942.4|134
1687360800000|2023-06-21 15:20:00|3948.9|3942.9|3955.4|3949.4|3958.9|3952.9|3948.9|3942.9|176
1687361100000|2023-06-21 15:25:00|3955.9|3949.9|3955.4|3949.4|3961.4|3955.4|3954.9|3948.9|130
1687361400000|2023-06-21 15:30:00|3954.9|3948.9|3959.9|3953.9|3960.4|3954.4|3952.4|3946.4|125
1687361700000|2023-06-21 15:35:00|3960.4|3954.4|3960.4|3954.4|3965.4|3959.4|3959.4|3953.4|168
1687362000000|2023-06-21 15:40:00|3960.9|3954.9|3959.4|3953.4|3963.4|3957.4|3957.4|3951.4|150
1687362300000|2023-06-21 15:45:00|3958.9|3952.9|3959.9|3953.9|3960.4|3954.4|3956.4|3950.4|41
1687362600000|2023-06-21 15:50:00|3960.4|3954.4|3955.4|3949.4|3960.4|3954.4|3955.4|3949.4|45
1687362900000|2023-06-21 15:55:00|3955.9|3949.9|3951.4|3945.4|3957.4|3951.4|3951.4|3945.4|125
1687363200000|2023-06-21 16:00:00|3950.4|3944.4|3955.4|3949.4|3955.4|3949.4|3948.4|3942.4|170
1687363500000|2023-06-21 16:05:00|3955.9|3949.9|3958.4|3952.4|3960.4|3954.4|3955.9|3949.9|144
1687363800000|2023-06-21 16:10:00|3958.9|3952.9|3959.4|3953.4|3960.4|3954.4|3955.4|3949.4|122
1687364100000|2023-06-21 16:15:00|3958.4|3952.4|3961.4|3955.4|3962.4|3956.4|3957.4|3951.4|91
1687364400000|2023-06-21 16:20:00|3960.9|3954.9|3959.4|3953.4|3962.4|3956.4|3958.4|3952.4|132
1687364700000|2023-06-21 16:25:00|3959.9|3953.9|3960.4|3954.4|3963.4|3957.4|3959.4|3953.4|110
1687365000000|2023-06-21 16:30:00|3961.4|3955.4|3960.4|3954.4|3963.4|3957.4|3960.4|3954.4|84
1687365300000|2023-06-21 16:35:00|3960.9|3954.9|3959.4|3953.4|3962.4|3956.4|3958.4|3952.4|69
1687365600000|2023-06-21 16:40:00|3960.4|3954.4|3959.4|3953.4|3961.4|3955.4|3958.4|3952.4|95
1687365900000|2023-06-21 16:45:00|3958.9|3952.9|3952.4|3946.4|3959.4|3953.4|3952.4|3946.4|102
1687366200000|2023-06-21 16:50:00|3952.9|3946.9|3951.9|3945.9|3955.4|3949.4|3951.9|3945.9|54
1687366500000|2023-06-21 16:55:00|3951.4|3945.4|3951.4|3945.4|3953.4|3947.4|3948.4|3942.4|72
1687366800000|2023-06-21 17:00:00|3951.9|3945.9|3949.9|3943.9|3951.9|3945.9|3948.4|3942.4|30
1687367100000|2023-06-21 17:05:00|3950.4|3944.4|3952.9|3946.9|3953.4|3947.4|3950.4|3944.4|33
1687367400000|2023-06-21 17:10:00|3953.4|3947.4|3951.4|3945.4|3953.4|3947.4|3950.9|3944.9|19
1687367700000|2023-06-21 17:15:00|3950.9|3944.9|3953.4|3947.4|3954.4|3948.4|3950.4|3944.4|27
1687368000000|2023-06-21 17:20:00|3953.9|3947.9|3950.4|3944.4|3953.9|3947.9|3950.4|3944.4|14
1687368300000|2023-06-21 17:25:00|3951.4|3945.4|3952.4|3946.4|3954.4|3948.4|3951.4|3945.4|40
1687368600000|2023-06-21 17:30:00|3952.9|3946.9|3959.4|3953.4|3959.4|3953.4|3952.4|3946.4|25
1687368900000|2023-06-21 17:35:00|3958.4|3952.4|3958.9|3952.9|3959.4|3953.4|3956.4|3950.4|33
1687369200000|2023-06-21 17:40:00|3959.4|3953.4|3956.4|3950.4|3959.4|3953.4|3954.9|3948.9|39
1687369500000|2023-06-21 17:45:00|3957.4|3951.4|3959.4|3953.4|3960.4|3954.4|3956.4|3950.4|106
1687369800000|2023-06-21 17:50:00|3958.9|3952.9|3960.4|3954.4|3961.4|3955.4|3958.4|3952.4|42
1687370100000|2023-06-21 17:55:00|3960.9|3954.9|3962.4|3956.4|3962.4|3956.4|3960.4|3954.4|25
1687370400000|2023-06-21 18:00:00|3963.4|3957.4|3964.4|3958.4|3964.9|3958.9|3962.4|3956.4|30
1687370700000|2023-06-21 18:05:00|3963.4|3957.4|3964.4|3958.4|3966.4|3960.4|3963.4|3957.4|35
1687371000000|2023-06-21 18:10:00|3964.9|3958.9|3965.4|3959.4|3965.4|3959.4|3963.4|3957.4|49
1687371300000|2023-06-21 18:15:00|3967.4|3961.4|3965.4|3959.4|3967.4|3961.4|3963.9|3957.9|98
1687371600000|2023-06-21 18:20:00|3965.9|3959.9|3969.4|3963.4|3969.4|3963.4|3965.4|3959.4|20
1687371900000|2023-06-21 18:25:00|3968.9|3962.9|3966.4|3960.4|3969.4|3963.4|3966.4|3960.4|67
1687372200000|2023-06-21 18:30:00|3967.4|3961.4|3965.4|3959.4|3967.4|3961.4|3964.4|3958.4|43
1687372500000|2023-06-21 18:35:00|3964.9|3958.9|3967.4|3961.4|3967.4|3961.4|3963.4|3957.4|34
1687372800000|2023-06-21 18:40:00|3966.9|3960.9|3965.4|3959.4|3968.4|3962.4|3964.4|3958.4|18
1687373100000|2023-06-21 18:45:00|3964.9|3958.9|3962.9|3956.9|3964.9|3958.9|3962.4|3956.4|43
1687373400000|2023-06-21 18:50:00|3963.4|3957.4|3964.9|3958.9|3965.4|3959.4|3962.9|3956.9|84
1687373700000|2023-06-21 18:55:00|3964.4|3958.4|3967.7|3958.7|3967.7|3960.9|3963.4|3957.4|55
1687374000000|2023-06-21 19:00:00|3967.6|3958.6|3965.5|3956.5|3967.7|3958.7|3965.4|3956.4|0
1687374300000|2023-06-21 19:05:00|3965.4|3956.4|3965|3956|3965.7|3956.7|3964.8|3955.8|0
1687374600000|2023-06-21 19:10:00|3965.1|3956.1|3966.5|3957.5|3966.6|3957.6|3965|3956|0
1687374900000|2023-06-21 19:15:00|3966.6|3957.6|3966.6|3957.6|3966.8|3957.8|3966.3|3957.3|0
1687375200000|2023-06-21 19:20:00|3966.5|3957.5|3962.2|3953.2|3966.6|3957.6|3962.2|3953.2|0
1687375500000|2023-06-21 19:25:00|3962.3|3953.3|3961.9|3952.9|3962.4|3953.4|3960.8|3951.8|0
1687375800000|2023-06-21 19:30:00|3962|3953|3959.1|3950.1|3963.3|3954.3|3959|3950|0
1687376100000|2023-06-21 19:35:00|3959|3950|3957|3948|3959.3|3950.3|3956.4|3947.4|0
1687376400000|2023-06-21 19:40:00|3956.9|3947.9|3960.6|3951.6|3961.2|3952.2|3956.8|3947.8|0
1687376700000|2023-06-21 19:45:00|3960.5|3951.5|3959.6|3950.6|3960.9|3951.9|3959.1|3950.1|0
1687377000000|2023-06-21 19:50:00|3959.8|3950.8|3961.8|3952.8|3962.4|3953.4|3959.5|3950.5|0
1687377300000|2023-06-21 19:55:00|3961.7|3952.7|3960.1|3951.1|3961.8|3952.8|3957.9|3948.9|0
1687377600000|2023-06-21 20:00:00|3960.2|3951.2|3961.2|3952.2|3961.9|3952.9|3959.2|3950.2|0
1687377900000|2023-06-21 20:05:00|3961.3|3952.3|3962.1|3953.1|3962.3|3953.3|3961|3952|0
1687378200000|2023-06-21 20:10:00|3962.3|3953.3|3960.8|3951.8|3962.3|3953.3|3960.8|3951.8|0
1687378500000|2023-06-21 20:15:00|3960.7|3951.7|3959.9|3950.9|3960.8|3951.8|3959.9|3950.9|0
1687378800000|2023-06-21 20:20:00|3959.7|3950.7|3960.3|3951.3|3960.6|3951.6|3959.5|3950.5|0
1687379100000|2023-06-21 20:25:00|3960.1|3951.1|3960.1|3951.1|3960.4|3951.4|3960.1|3951.1|0
1687379400000|2023-06-21 20:30:00|3960.2|3951.2|3960.6|3951.6|3960.6|3951.6|3959.9|3950.9|0
1687379700000|2023-06-21 20:35:00|3960.3|3951.3|3960.3|3951.3|3960.6|3951.6|3960.1|3951.1|0
1687380000000|2023-06-21 20:40:00|3960.4|3951.4|3960.4|3951.4|3960.8|3951.8|3960.3|3951.3|0
1687380300000|2023-06-21 20:45:00|3960.3|3951.3|3960.1|3951.1|3960.6|3951.6|3960.1|3951.1|0
1687380600000|2023-06-21 20:50:00|3960.2|3951.2|3960.2|3951.2|3960.3|3951.3|3959.7|3950.7|0
1687380900000|2023-06-21 20:55:00|3960.1|3951.1|3960.2|3951.2|3960.3|3951.3|3959.8|3950.8|0
1687381200000|2023-06-21 21:00:00|3959.9|3950.9|3960.4|3951.4|3960.5|3951.5|3959.8|3950.8|0
1687381500000|2023-06-21 21:05:00|3960.5|3951.5|3960.3|3951.3|3960.5|3951.5|3960.3|3951.3|0
1687381800000|2023-06-21 21:10:00|3960.2|3951.2|3960.3|3951.3|3960.3|3951.3|3960.2|3951.2|0
1687382100000|2023-06-21 21:15:00|3960.2|3951.2|3960.2|3951.2|3960.2|3951.2|3960|3951|0
1687382400000|2023-06-21 21:20:00|3960.1|3951.1|3960.1|3951.1|3960.1|3951.1|3960.1|3951.1|0
1687382700000|2023-06-21 21:25:00|3960.3|3951.3|3960.2|3951.2|3960.3|3951.3|3960|3951|0
1687383000000|2023-06-21 21:30:00|3960.3|3951.3|3960.2|3951.2|3960.3|3951.3|3960.1|3951.1|0
1687383300000|2023-06-21 21:35:00|3960.1|3951.1|3960.1|3951.1|3960.2|3951.2|3960.1|3951.1|0
1687383600000|2023-06-21 21:40:00|3960.2|3951.2|3960.3|3951.3|3960.3|3951.3|3960.2|3951.2|0
1687383900000|2023-06-21 21:45:00|3960.4|3951.4|3960.1|3951.1|3960.4|3951.4|3960.1|3951.1|0
1687384200000|2023-06-21 21:50:00|3960.3|3951.3|3959.8|3950.8|3960.3|3951.3|3959.7|3950.7|0
1687384500000|2023-06-21 21:55:00|3959.7|3950.7|3959.6|3950.6|3960.2|3951.2|3959.6|3950.6|0
1687384800000|2023-06-21 22:00:00|3959.7|3950.7|3961.5|3952.5|3961.6|3952.6|3959.4|3950.4|0
1687385100000|2023-06-21 22:05:00|3961.6|3952.6|3961|3952|3961.7|3952.7|3960.8|3951.8|0
1687385400000|2023-06-21 22:10:00|3961.1|3952.1|3960.3|3951.3|3961.5|3952.5|3960.2|3951.2|0
1687385700000|2023-06-21 22:15:00|3960.4|3951.4|3959.5|3950.5|3960.4|3951.4|3959.5|3950.5|0
1687386000000|2023-06-21 22:20:00|3959.6|3950.6|3959.3|3950.3|3959.6|3950.6|3958.7|3949.7|0
1687386300000|2023-06-21 22:25:00|3959.1|3950.1|3958.9|3949.9|3959.2|3950.2|3958.4|3949.4|0
1687386600000|2023-06-21 22:30:00|3959.1|3950.1|3959.5|3950.5|3959.5|3950.5|3959.1|3950.1|0
1687386900000|2023-06-21 22:35:00|3959.6|3950.6|3959.3|3950.3|3959.6|3950.6|3959.3|3950.3|0
1687387200000|2023-06-21 22:40:00|3959.1|3950.1|3958.9|3949.9|3959.1|3950.1|3958.6|3949.6|0
1687387500000|2023-06-21 22:45:00|3959|3950|3959.1|3950.1|3959.3|3950.3|3958.9|3949.9|0
1687387800000|2023-06-21 22:50:00|3959.3|3950.3|3959.3|3950.3|3959.4|3950.4|3958.7|3949.7|0
1687388100000|2023-06-21 22:55:00|3959.4|3950.4|3959.5|3950.5|3959.8|3950.8|3959.4|3950.4|0
1687388400000|2023-06-21 23:00:00|3959.6|3950.6|3960.6|3951.6|3960.7|3951.7|3959.6|3950.6|0
1687388700000|2023-06-21 23:05:00|3960.7|3951.7|3960.9|3951.9|3961.1|3952.1|3960.6|3951.6|0
1687389000000|2023-06-21 23:10:00|3960.8|3951.8|3960.9|3951.9|3960.9|3951.9|3960.7|3951.7|0
1687389300000|2023-06-21 23:15:00|3961.1|3952.1|3961.3|3952.3|3961.5|3952.5|3961.1|3952.1|0
1687389600000|2023-06-21 23:20:00|3961.5|3952.5|3961.3|3952.3|3961.5|3952.5|3961.1|3952.1|0
1687389900000|2023-06-21 23:25:00|3961.1|3952.1|3960.6|3951.6|3961.1|3952.1|3960.6|3951.6|0
1687390200000|2023-06-21 23:30:00|3960.7|3951.7|3961.1|3952.1|3961.1|3952.1|3960.4|3951.4|0
1687390500000|2023-06-21 23:35:00|3961|3952|3960.9|3951.9|3961|3952|3960.9|3951.9|0
1687390800000|2023-06-21 23:40:00|3960.8|3951.8|3960.9|3951.9|3961.1|3952.1|3960.7|3951.7|0
1687391100000|2023-06-21 23:45:00|3960.8|3951.8|3960.6|3951.6|3960.9|3951.9|3960.4|3951.4|0
1687391400000|2023-06-21 23:50:00|3960.4|3951.4|3960.4|3951.4|3960.6|3951.6|3959.9|3950.9|0
1687391700000|2023-06-21 23:55:00|3961.3|3952.3|3961.4|3952.4|3961.4|3952.4|3961.3|3952.3|0
1687392000000|2023-06-22 00:00:00|3961.3|3952.3|3962.7|3953.7|3962.7|3953.7|3961.3|3952.3|0
1687392300000|2023-06-22 00:05:00|3962.6|3953.6|3962.3|3953.3|3962.6|3953.6|3961.4|3952.4|0
1687392600000|2023-06-22 00:10:00|3962.5|3953.5|3962.8|3953.8|3962.8|3953.8|3961.8|3952.8|0
1687392900000|2023-06-22 00:15:00|3962.7|3953.7|3963.1|3954.1|3963.3|3954.3|3961.9|3952.9|0
1687393200000|2023-06-22 00:20:00|3962.9|3953.9|3962|3953|3962.9|3953.9|3961.9|3952.9|0
1687393500000|2023-06-22 00:25:00|3961.9|3952.9|3962.1|3953.1|3962.3|3953.3|3961.5|3952.5|0
1687393800000|2023-06-22 00:30:00|3962.3|3953.3|3961.1|3952.1|3962.3|3953.3|3961|3952|0
1687394100000|2023-06-22 00:35:00|3961|3952|3960.9|3951.9|3961.1|3952.1|3960.7|3951.7|0
1687394400000|2023-06-22 00:40:00|3961|3952|3960.9|3951.9|3961.1|3952.1|3960.7|3951.7|0
1687394700000|2023-06-22 00:45:00|3961.1|3952.1|3961.1|3952.1|3961.5|3952.5|3961.1|3952.1|0
1687395000000|2023-06-22 00:50:00|3961.2|3952.2|3960.8|3951.8|3961.2|3952.2|3960.2|3951.2|0
1687395300000|2023-06-22 00:55:00|3960.7|3951.7|3960.9|3951.9|3961.2|3952.2|3960.6|3951.6|0
1687395600000|2023-06-22 01:00:00|3961.1|3952.1|3960.8|3951.8|3961.4|3952.4|3960.8|3951.8|0
1687395900000|2023-06-22 01:05:00|3960.7|3951.7|3960.6|3951.6|3960.7|3951.7|3959.8|3950.8|0
1687396200000|2023-06-22 01:10:00|3960.5|3951.5|3959.9|3950.9|3960.7|3951.7|3959.9|3950.9|0
1687396500000|2023-06-22 01:15:00|3960.2|3951.2|3959.8|3950.8|3960.3|3951.3|3959.8|3950.8|0
1687396800000|2023-06-22 01:20:00|3959.9|3950.9|3959.1|3950.1|3959.9|3950.9|3959.1|3950.1|0
1687397100000|2023-06-22 01:25:00|3959|3950|3958.7|3949.7|3959.1|3950.1|3958.5|3949.5|0
1687397400000|2023-06-22 01:30:00|3958.5|3949.5|3958|3949|3958.7|3949.7|3957.8|3948.8|0
1687397700000|2023-06-22 01:35:00|3957.9|3948.9|3958.6|3949.6|3958.6|3949.6|3957.7|3948.7|0
1687398000000|2023-06-22 01:40:00|3958.7|3949.7|3958.3|3949.3|3958.8|3949.8|3958.3|3949.3|0
1687398300000|2023-06-22 01:45:00|3958.4|3949.4|3957.6|3948.6|3958.5|3949.5|3957.3|3948.3|0
1687398600000|2023-06-22 01:50:00|3957.7|3948.7|3958|3949|3958|3949|3957.6|3948.6|0
1687398900000|2023-06-22 01:55:00|3957.8|3948.8|3954.6|3945.6|3957.8|3948.8|3954.4|3945.4|0
1687399200000|2023-06-22 02:00:00|3954.5|3945.5|3954.2|3945.2|3954.6|3945.6|3953.9|3944.9|0
1687399500000|2023-06-22 02:05:00|3954|3945|3954.2|3945.2|3954.4|3945.4|3954|3945|0
1687399800000|2023-06-22 02:10:00|3954|3945|3951.8|3942.8|3954|3945|3951.7|3942.7|0
1687400100000|2023-06-22 02:15:00|3951.7|3942.7|3952.6|3943.6|3952.6|3943.6|3951.7|3942.7|0
1687400400000|2023-06-22 02:20:00|3952.4|3943.4|3952.6|3943.6|3952.7|3943.7|3952.2|3943.2|0
1687400700000|2023-06-22 02:25:00|3952.5|3943.5|3953.4|3944.4|3953.4|3944.4|3952.4|3943.4|0
1687401000000|2023-06-22 02:30:00|3953.5|3944.5|3953.7|3944.7|3953.9|3944.9|3953.1|3944.1|0
1687401300000|2023-06-22 02:35:00|3953.9|3944.9|3954|3945|3954.1|3945.1|3953.7|3944.7|0
1687401600000|2023-06-22 02:40:00|3954.1|3945.1|3954.3|3945.3|3954.3|3945.3|3953.8|3944.8|0
1687401900000|2023-06-22 02:45:00|3954.4|3945.4|3954.4|3945.4|3954.6|3945.6|3954.3|3945.3|0
1687402200000|2023-06-22 02:50:00|3954.5|3945.5|3954|3945|3954.6|3945.6|3954|3945|0
1687402500000|2023-06-22 02:55:00|3953.9|3944.9|3954|3945|3954.2|3945.2|3953.9|3944.9|0
1687402800000|2023-06-22 03:00:00|3954.2|3945.2|3954|3945|3954.2|3945.2|3953.9|3944.9|0
1687403100000|2023-06-22 03:05:00|3953.9|3944.9|3954|3945|3954.3|3945.3|3953.9|3944.9|0
1687403400000|2023-06-22 03:10:00|3954.1|3945.1|3954.4|3945.4|3954.5|3945.5|3954.1|3945.1|0
1687403700000|2023-06-22 03:15:00|3954.3|3945.3|3953.5|3944.5|3954.3|3945.3|3953.1|3944.1|0
1687404000000|2023-06-22 03:20:00|3953.2|3944.2|3953.4|3944.4|3953.5|3944.5|3953.2|3944.2|0
1687404300000|2023-06-22 03:25:00|3952.9|3943.9|3953.1|3944.1|3953.3|3944.3|3952.8|3943.8|0
1687404600000|2023-06-22 03:30:00|3953.2|3944.2|3954.1|3945.1|3954.1|3945.1|3953.1|3944.1|0
1687404900000|2023-06-22 03:35:00|3954.2|3945.2|3955.3|3946.3|3955.3|3946.3|3954.2|3945.2|0
1687405200000|2023-06-22 03:40:00|3955.4|3946.4|3954.9|3945.9|3955.4|3946.4|3954.7|3945.7|0
1687405500000|2023-06-22 03:45:00|3955|3946|3955.5|3946.5|3955.5|3946.5|3954.8|3945.8|0
1687405800000|2023-06-22 03:50:00|3955.4|3946.4|3955.4|3946.4|3955.5|3946.5|3955.2|3946.2|0
1687406100000|2023-06-22 03:55:00|3955.2|3946.2|3955.4|3946.4|3955.5|3946.5|3955.2|3946.2|0
1687406400000|2023-06-22 04:00:00|3955.5|3946.5|3955.2|3946.2|3955.5|3946.5|3955.2|3946.2|0
1687406700000|2023-06-22 04:05:00|3955.3|3946.3|3954.8|3945.8|3955.5|3946.5|3954.8|3945.8|0
1687407000000|2023-06-22 04:10:00|3954.6|3945.6|3954.4|3945.4|3954.8|3945.8|3954.2|3945.2|0
1687407300000|2023-06-22 04:15:00|3954.5|3945.5|3954.6|3945.6|3954.8|3945.8|3954.5|3945.5|0
1687407600000|2023-06-22 04:20:00|3954.7|3945.7|3954.6|3945.6|3954.8|3945.8|3954.6|3945.6|0
1687407900000|2023-06-22 04:25:00|3954.5|3945.5|3953.1|3944.1|3954.5|3945.5|3952.9|3943.9|0
1687408200000|2023-06-22 04:30:00|3953|3944|3948.2|3939.2|3953.3|3944.3|3948.1|3939.1|0
1687408500000|2023-06-22 04:35:00|3948.4|3939.4|3948.4|3939.4|3948.9|3939.9|3948.2|3939.2|0
1687408800000|2023-06-22 04:40:00|3948.2|3939.2|3948.1|3939.1|3948.2|3939.2|3947.9|3938.9|0
1687409100000|2023-06-22 04:45:00|3948.2|3939.2|3946.9|3937.9|3948.2|3939.2|3946.9|3937.9|0
1687409400000|2023-06-22 04:50:00|3946.7|3937.7|3946.9|3937.9|3947.3|3938.3|3946.4|3937.4|0
1687409700000|2023-06-22 04:55:00|3947|3938|3946.8|3937.8|3947.1|3938.1|3946.4|3937.4|0
1687410000000|2023-06-22 05:00:00|3946.9|3937.9|3941.4|3932.4|3946.9|3937.9|3941.4|3932.4|0
1687410300000|2023-06-22 05:05:00|3941.6|3932.6|3944.3|3935.3|3946.1|3937.1|3941.6|3932.6|0
1687410600000|2023-06-22 05:10:00|3944.4|3935.4|3944.6|3935.6|3945.1|3936.1|3944.4|3935.4|0
1687410900000|2023-06-22 05:15:00|3944.5|3935.5|3945.3|3936.3|3945.5|3936.5|3944.4|3935.4|0
1687411200000|2023-06-22 05:20:00|3945.2|3936.2|3945.2|3936.2|3945.5|3936.5|3945|3936|0
1687411500000|2023-06-22 05:25:00|3945|3936|3945|3936|3945.3|3936.3|3944.6|3935.6|0
1687411800000|2023-06-22 05:30:00|3944.9|3935.9|3944.9|3935.9|3945.1|3936.1|3944.8|3935.8|0
1687412100000|2023-06-22 05:35:00|3944.7|3935.7|3945.2|3936.2|3945.4|3936.4|3944.6|3935.6|0
1687412400000|2023-06-22 05:40:00|3945.4|3936.4|3944.4|3935.4|3945.4|3936.4|3944.2|3935.2|0
1687412700000|2023-06-22 05:45:00|3944.2|3935.2|3945.4|3936.4|3945.7|3936.7|3944.2|3935.2|0
1687413000000|2023-06-22 05:50:00|3945.3|3936.3|3944.8|3935.8|3945.4|3936.4|3944.7|3935.7|0
1687413300000|2023-06-22 05:55:00|3944.6|3935.6|3945|3936|3945|3936|3944.1|3935.1|0
1687413600000|2023-06-22 06:00:00|3944.8|3935.8|3942.3|3933.3|3945.2|3936.2|3941.9|3932.9|0
1687413900000|2023-06-22 06:05:00|3942.4|3933.4|3944.1|3935.1|3944.9|3935.9|3942.4|3933.4|0
1687414200000|2023-06-22 06:10:00|3944|3935|3940.9|3931.9|3944.3|3935.3|3940|3931|0
1687414500000|2023-06-22 06:15:00|3941|3932|3943.2|3934.2|3943.5|3934.5|3941|3932|0
1687414800000|2023-06-22 06:20:00|3943.1|3934.1|3941.9|3932.9|3943.3|3934.3|3941.2|3932.2|0
1687415100000|2023-06-22 06:25:00|3941.8|3932.8|3941.5|3932.5|3942.1|3933.1|3940.8|3931.8|0
1687415400000|2023-06-22 06:30:00|3941.4|3932.4|3941.9|3932.9|3942.2|3933.2|3940.9|3931.9|0
1687415700000|2023-06-22 06:35:00|3941.7|3932.7|3940.2|3931.2|3941.9|3932.9|3940.1|3931.1|0
1687416000000|2023-06-22 06:40:00|3940.3|3931.3|3940.9|3931.9|3941.1|3932.1|3940.3|3931.3|0
1687416300000|2023-06-22 06:45:00|3941|3932|3941.6|3932.6|3941.8|3932.8|3940.9|3931.9|0
1687416600000|2023-06-22 06:50:00|3941.5|3932.5|3942|3933|3942.1|3933.1|3940.7|3931.7|0
1687416900000|2023-06-22 06:55:00|3941.8|3932.8|3941.1|3932.1|3942|3933|3940.4|3931.4|0
1687417200000|2023-06-22 07:00:00|3940.9|3931.9|3938.9|3929.9|3941.2|3932.2|3938|3929|0
1687417500000|2023-06-22 07:05:00|3939.1|3930.1|3939.6|3930.6|3939.6|3930.6|3937.6|3928.6|0
1687417800000|2023-06-22 07:10:00|3939.8|3930.8|3938.1|3929.1|3940.4|3931.4|3936.7|3927.7|0
1687418100000|2023-06-22 07:15:00|3938|3929|3940|3931|3940.9|3931.9|3937.8|3928.8|0
1687418400000|2023-06-22 07:20:00|3940.3|3931.3|3939|3930|3941.1|3932.1|3937.6|3928.6|0
1687418700000|2023-06-22 07:25:00|3938.9|3929.9|3939|3930|3940.2|3931.2|3937.8|3928.8|0
1687419000000|2023-06-22 07:30:00|3939.1|3930.1|3938.8|3929.8|3941.2|3932.2|3937.9|3928.9|0
1687419300000|2023-06-22 07:35:00|3939|3930|3939.6|3930.6|3940.3|3931.3|3938.2|3929.2|0
1687419600000|2023-06-22 07:40:00|3939.5|3930.5|3940.5|3931.5|3941.2|3932.2|3939|3930|0
1687419900000|2023-06-22 07:45:00|3940.6|3931.6|3939.6|3930.6|3941.2|3932.2|3938.8|3929.8|0
1687420200000|2023-06-22 07:50:00|3939.7|3930.7|3940.5|3931.5|3943.1|3934.1|3939.7|3930.7|0
1687420500000|2023-06-22 07:55:00|3940.7|3931.7|3939.5|3930.5|3941.3|3932.3|3939.1|3930.1|0
1687420800000|2023-06-22 08:00:00|3939.6|3930.6|3940.4|3931.4|3940.4|3931.4|3938.7|3929.7|0
1687421100000|2023-06-22 08:05:00|3940.3|3931.3|3946.5|3937.5|3947.3|3938.3|3940.3|3931.3|0
1687421400000|2023-06-22 08:10:00|3946.6|3937.6|3946.3|3937.3|3947.1|3938.1|3945.3|3936.3|0
1687421700000|2023-06-22 08:15:00|3946.5|3937.5|3947.8|3938.8|3948|3939|3946.1|3937.1|0
1687422000000|2023-06-22 08:20:00|3947.5|3938.5|3947.6|3938.6|3948.8|3939.8|3947.4|3938.4|0
1687422300000|2023-06-22 08:25:00|3947.8|3938.8|3947.6|3938.6|3947.8|3938.8|3946.8|3937.8|0
1687422600000|2023-06-22 08:30:00|3947.4|3938.4|3946.8|3937.8|3947.8|3938.8|3945.7|3936.7|0
1687422900000|2023-06-22 08:35:00|3946.9|3937.9|3947.7|3938.7|3948.2|3939.2|3946.9|3937.9|0
1687423200000|2023-06-22 08:40:00|3947.5|3938.5|3950|3941|3950.3|3941.3|3947.5|3938.5|0
1687423500000|2023-06-22 08:45:00|3949.8|3940.8|3950.1|3941.1|3950.6|3941.6|3949.4|3940.4|0
1687423800000|2023-06-22 08:50:00|3950.2|3941.2|3945.5|3936.5|3950.3|3941.3|3945.4|3936.4|0
1687424100000|2023-06-22 08:55:00|3945.4|3936.4|3946.4|3937.4|3946.8|3937.8|3945.4|3936.4|0
1687424400000|2023-06-22 09:00:00|3946.6|3937.6|3947.3|3938.3|3947.3|3938.3|3946.4|3937.4|0
1687424700000|2023-06-22 09:05:00|3947.4|3938.4|3946.7|3937.7|3947.4|3938.4|3946.7|3937.7|0
1687425000000|2023-06-22 09:10:00|3946.5|3937.5|3947.8|3938.8|3947.8|3938.8|3946.5|3937.5|0
1687425300000|2023-06-22 09:15:00|3947.7|3938.7|3948.2|3939.2|3948.2|3939.2|3947.4|3938.4|0
1687425600000|2023-06-22 09:20:00|3948.3|3939.3|3947.3|3938.3|3948.5|3939.5|3947.2|3938.2|0
1687425900000|2023-06-22 09:25:00|3947.4|3938.4|3946.3|3937.3|3947.4|3938.4|3946.2|3937.2|0
1687426200000|2023-06-22 09:30:00|3946.4|3937.4|3947.3|3938.3|3947.7|3938.7|3946.3|3937.3|0
1687426500000|2023-06-22 09:35:00|3947.4|3938.4|3948.1|3939.1|3948.1|3939.1|3947.2|3938.2|0
1687426800000|2023-06-22 09:40:00|3948.3|3939.3|3948.4|3939.4|3948.5|3939.5|3947.7|3938.7|0
1687427100000|2023-06-22 09:45:00|3948.5|3939.5|3949.9|3940.9|3950|3941|3948.4|3939.4|0
1687427400000|2023-06-22 09:50:00|3949.8|3940.8|3948.6|3939.6|3949.9|3940.9|3948.5|3939.5|0
1687427700000|2023-06-22 09:55:00|3948.5|3939.5|3948.2|3939.2|3948.6|3939.6|3947.6|3938.6|0
1687428000000|2023-06-22 10:00:00|3948|3939|3946.9|3937.9|3948.6|3939.6|3946.8|3937.8|0
1687428300000|2023-06-22 10:05:00|3947.1|3938.1|3946.1|3937.1|3947.1|3938.1|3945.9|3936.9|0
1687428600000|2023-06-22 10:10:00|3945.9|3936.9|3946.5|3937.5|3946.9|3937.9|3945.3|3936.3|0
1687428900000|2023-06-22 10:15:00|3946.3|3937.3|3945.2|3936.2|3946.4|3937.4|3944.7|3935.7|0
1687429200000|2023-06-22 10:20:00|3945.3|3936.3|3947.1|3938.1|3947.3|3938.3|3945|3936|0
1687429500000|2023-06-22 10:25:00|3947.3|3938.3|3946.6|3937.6|3947.9|3938.9|3946.4|3937.4|0
1687429800000|2023-06-22 10:30:00|3946.8|3937.8|3944|3935|3946.8|3937.8|3944|3935|0
1687430100000|2023-06-22 10:35:00|3943.8|3934.8|3942.7|3933.7|3944|3935|3942.6|3933.6|0
1687430400000|2023-06-22 10:40:00|3942.9|3933.9|3941.9|3932.9|3943.2|3934.2|3941.9|3932.9|0
1687430700000|2023-06-22 10:45:00|3941.8|3932.8|3941.4|3932.4|3941.9|3932.9|3941|3932|0
1687431000000|2023-06-22 10:50:00|3941.5|3932.5|3940.6|3931.6|3941.8|3932.8|3940.4|3931.4|0
1687431300000|2023-06-22 10:55:00|3940.8|3931.8|3941.9|3932.9|3942|3933|3940.5|3931.5|0
1687431600000|2023-06-22 11:00:00|3941.8|3932.8|3940.4|3931.4|3941.8|3932.8|3939.4|3930.4|0
1687431900000|2023-06-22 11:05:00|3940.3|3931.3|3941.7|3932.7|3941.9|3932.9|3939.4|3930.4|0
1687432200000|2023-06-22 11:10:00|3941.8|3932.8|3940.1|3931.1|3941.8|3932.8|3939.9|3930.9|0
1687432500000|2023-06-22 11:15:00|3940.3|3931.3|3942.5|3933.5|3942.6|3933.6|3939.9|3930.9|0
1687432800000|2023-06-22 11:20:00|3942.4|3933.4|3942|3933|3943.6|3934.6|3941.9|3932.9|0
1687433100000|2023-06-22 11:25:00|3941.8|3932.8|3940.9|3931.9|3942.2|3933.2|3940.9|3931.9|0
1687433400000|2023-06-22 11:30:00|3940.8|3931.8|3942.8|3933.8|3943.2|3934.2|3940.4|3931.4|0
1687433700000|2023-06-22 11:35:00|3943|3934|3942.9|3933.9|3943.3|3934.3|3942.3|3933.3|0
1687434000000|2023-06-22 11:40:00|3943|3934|3943.5|3934.5|3943.7|3934.7|3942.6|3933.6|0
1687434300000|2023-06-22 11:45:00|3943.6|3934.6|3943.7|3934.7|3943.7|3934.7|3942.9|3933.9|0
1687434600000|2023-06-22 11:50:00|3943.8|3934.8|3944.3|3935.3|3944.5|3935.5|3943.4|3934.4|0
1687434900000|2023-06-22 11:55:00|3944.4|3935.4|3944.3|3935.3|3944.4|3935.4|3943.1|3934.1|0
1687435200000|2023-06-22 12:00:00|3944.4|3935.4|3943.9|3934.9|3945.2|3936.2|3943.5|3934.5|0
1687435500000|2023-06-22 12:05:00|3943.8|3934.8|3944.6|3935.6|3944.8|3935.8|3943.5|3934.5|0
1687435800000|2023-06-22 12:10:00|3944.4|3935.4|3943.9|3934.9|3944.9|3935.9|3943.9|3934.9|0
1687436100000|2023-06-22 12:15:00|3943.8|3934.8|3944.7|3935.7|3945.1|3936.1|3943.8|3934.8|0
1687436400000|2023-06-22 12:20:00|3944.5|3935.5|3946.5|3937.5|3946.5|3937.5|3944.3|3935.3|0
1687436700000|2023-06-22 12:25:00|3946.6|3937.6|3945.7|3936.7|3946.7|3937.7|3945.4|3936.4|0
1687437000000|2023-06-22 12:30:00|3945.9|3936.9|3949.5|3940.5|3950|3941|3945.9|3936.9|0
1687437300000|2023-06-22 12:35:00|3949.7|3940.7|3948.2|3939.2|3950.1|3941.1|3947.6|3938.6|0
1687437600000|2023-06-22 12:40:00|3948.1|3939.1|3947.6|3938.6|3949|3940|3946.9|3937.9|0
1687437900000|2023-06-22 12:45:00|3947.4|3938.4|3947|3938|3948.1|3939.1|3946.8|3937.8|0
1687438200000|2023-06-22 12:50:00|3946.9|3937.9|3946|3937|3947.6|3938.6|3946|3937|0
1687438500000|2023-06-22 12:55:00|3945.9|3936.9|3946|3937|3946.5|3937.5|3945.2|3936.2|0
1687438800000|2023-06-22 13:00:00|3945.6|3936.6|3947.3|3938.3|3947.5|3938.5|3945.4|3936.4|0
1687439100000|2023-06-22 13:05:00|3947.5|3938.5|3946.1|3937.1|3947.5|3938.5|3945.7|3936.7|0
1687439400000|2023-06-22 13:10:00|3945.9|3936.9|3945.3|3936.3|3946.6|3937.6|3945.3|3936.3|0
1687439700000|2023-06-22 13:15:00|3945.2|3936.2|3944.7|3935.7|3945.2|3936.2|3944|3935|0
1687440000000|2023-06-22 13:20:00|3944.5|3935.5|3944.9|3935.9|3944.9|3935.9|3944.2|3935.2|0
1687440300000|2023-06-22 13:25:00|3944.5|3935.5|3946|3937|3946.7|3937.7|3944.4|3935.4|0
1687440600000|2023-06-22 13:30:00|3946.3|3937.3|3944.8|3935.8|3951|3942|3943.7|3934.7|0
1687440900000|2023-06-22 13:35:00|3944.7|3935.7|3921.7|3912.7|3944.8|3935.8|3913.4|3904.4|0
1687441200000|2023-06-22 13:40:00|3921.6|3912.6|3924.6|3915.6|3924.7|3915.7|3916|3907|0
1687441500000|2023-06-22 13:45:00|3924.7|3915.7|3929.1|3920.1|3930.1|3921.1|3924.3|3915.3|0
1687441800000|2023-06-22 13:50:00|3929.2|3920.2|3926.5|3917.5|3932.4|3923.4|3924.3|3915.3|0
1687442100000|2023-06-22 13:55:00|3926.6|3917.6|3931|3922|3932.9|3923.9|3924.2|3915.2|0
1687442400000|2023-06-22 14:00:00|3931.1|3922.1|3932.1|3923.1|3934.5|3925.5|3929.6|3920.6|0
1687442700000|2023-06-22 14:05:00|3932|3923|3930.3|3921.3|3932.2|3923.2|3927.7|3918.7|0
1687443000000|2023-06-22 14:10:00|3930.2|3921.2|3938.1|3929.1|3940.4|3931.4|3930.2|3921.2|0
1687443300000|2023-06-22 14:15:00|3938.2|3929.2|3935.6|3926.6|3938.4|3929.4|3931.4|3922.4|0
1687443600000|2023-06-22 14:20:00|3935.7|3926.7|3931.2|3922.2|3935.7|3926.7|3928|3919|0
1687443900000|2023-06-22 14:25:00|3931.3|3922.3|3934.6|3925.6|3934.8|3925.8|3929.7|3920.7|0
1687444200000|2023-06-22 14:30:00|3934.7|3925.7|3933.2|3924.2|3937.8|3928.8|3933.2|3924.2|0
1687444500000|2023-06-22 14:35:00|3933.1|3924.1|3934.8|3925.8|3936.4|3927.4|3929.4|3920.4|0
1687444800000|2023-06-22 14:40:00|3934.9|3925.9|3925.3|3916.3|3934.9|3925.9|3924.5|3915.5|0
1687445100000|2023-06-22 14:45:00|3925.2|3916.2|3929.7|3920.7|3929.7|3920.7|3924.1|3915.1|0
1687445400000|2023-06-22 14:50:00|3929.6|3920.6|3931.2|3922.2|3934|3925|3929.6|3920.6|0
1687445700000|2023-06-22 14:55:00|3931.1|3922.1|3928.5|3919.5|3931.2|3922.2|3926.8|3917.8|0
1687446000000|2023-06-22 15:00:00|3928.4|3919.4|3935.3|3926.3|3935.5|3926.5|3928.4|3919.4|0
1687446300000|2023-06-22 15:05:00|3935.4|3926.4|3934.4|3925.4|3940.4|3931.4|3933.8|3924.8|0
1687446600000|2023-06-22 15:10:00|3934.5|3925.5|3936|3927|3936|3927|3932.7|3923.7|0
1687446900000|2023-06-22 15:15:00|3936.1|3927.1|3936.7|3927.7|3938.3|3929.3|3935.7|3926.7|0
1687447200000|2023-06-22 15:20:00|3936.6|3927.6|3932.6|3923.6|3936.8|3927.8|3932.4|3923.4|0
1687447500000|2023-06-22 15:25:00|3932.7|3923.7|3934.1|3925.1|3934.2|3925.2|3930.9|3921.9|0
1687447800000|2023-06-22 15:30:00|3934.2|3925.2|3936.3|3927.3|3936.6|3927.6|3933.9|3924.9|0
1687448100000|2023-06-22 15:35:00|3936.4|3927.4|3940.1|3931.1|3940.5|3931.5|3934.8|3925.8|0
1687448400000|2023-06-22 15:40:00|3940|3931|3943.4|3934.4|3943.5|3934.5|3940|3931|0
1687448700000|2023-06-22 15:45:00|3943.5|3934.5|3939.7|3930.7|3943.5|3934.5|3939.6|3930.6|0
1687449000000|2023-06-22 15:50:00|3940.3|3931.3|3935.5|3926.5|3940.5|3931.5|3933.9|3924.9|0
1687449300000|2023-06-22 15:55:00|3935.6|3926.6|3935.8|3926.8|3935.9|3926.9|3934.2|3925.2|0
1687449600000|2023-06-22 16:00:00|3935.9|3926.9|3933.8|3924.8|3935.9|3926.9|3932.3|3923.3|0
1687449900000|2023-06-22 16:05:00|3933.9|3924.9|3932.5|3923.5|3935.1|3926.1|3931.1|3922.1|0
1687450200000|2023-06-22 16:10:00|3932.4|3923.4|3933|3924|3933.3|3924.3|3931.6|3922.6|0
1687450500000|2023-06-22 16:15:00|3933.1|3924.1|3932.9|3923.9|3934.5|3925.5|3932.2|3923.2|0
1687450800000|2023-06-22 16:20:00|3932.8|3923.8|3932.5|3923.5|3933.5|3924.5|3932.2|3923.2|0
1687451100000|2023-06-22 16:25:00|3932.4|3923.4|3930.9|3921.9|3932.5|3923.5|3928.7|3919.7|0
1687451400000|2023-06-22 16:30:00|3931|3922|3934.9|3925.9|3934.9|3925.9|3930.9|3921.9|0
1687451700000|2023-06-22 16:35:00|3935|3926|3934.2|3925.2|3935.9|3926.9|3934.1|3925.1|0
1687452000000|2023-06-22 16:40:00|3934.1|3925.1|3932.2|3923.2|3934.1|3925.1|3931.6|3922.6|0
1687452300000|2023-06-22 16:45:00|3932.1|3923.1|3933.3|3924.3|3934.7|3925.7|3932.1|3923.1|0
1687452600000|2023-06-22 16:50:00|3933.2|3924.2|3931.7|3922.7|3933.3|3924.3|3931.7|3922.7|0
1687452900000|2023-06-22 16:55:00|3931.8|3922.8|3933.9|3924.9|3934.1|3925.1|3931.8|3922.8|0
1687453200000|2023-06-22 17:00:00|3934.5|3925.5|3930.1|3921.1|3934.5|3925.5|3930|3921|0
1687453500000|2023-06-22 17:05:00|3930|3921|3933|3924|3933.5|3924.5|3930|3921|0
1687453800000|2023-06-22 17:10:00|3932.9|3923.9|3934.4|3925.4|3934.5|3925.5|3932.9|3923.9|0
1687454100000|2023-06-22 17:15:00|3934.3|3925.3|3935.8|3926.8|3936.4|3927.4|3933.4|3924.4|0
1687454400000|2023-06-22 17:20:00|3935.7|3926.7|3937.2|3928.2|3937.8|3928.8|3935.7|3926.7|0
1687454700000|2023-06-22 17:25:00|3937.3|3928.3|3939.2|3930.2|3939.2|3930.2|3937.2|3928.2|0
1687455000000|2023-06-22 17:30:00|3939.1|3930.1|3936.6|3927.6|3940|3931|3936.5|3927.5|0
1687455300000|2023-06-22 17:35:00|3936.7|3927.7|3936.9|3927.9|3936.9|3927.9|3935.1|3926.1|0
1687455600000|2023-06-22 17:40:00|3937|3928|3939.4|3930.4|3939.4|3930.4|3936.9|3927.9|0
1687455900000|2023-06-22 17:45:00|3939.3|3930.3|3938.7|3929.7|3939.5|3930.5|3938|3929|0
1687456200000|2023-06-22 17:50:00|3938.8|3929.8|3938.8|3929.8|3938.8|3929.8|3937.5|3928.5|0
1687456500000|2023-06-22 17:55:00|3938.9|3929.9|3942.3|3933.3|3942.4|3933.4|3938.8|3929.8|0
1687456800000|2023-06-22 18:00:00|3942.4|3933.4|3943.2|3934.2|3943.9|3934.9|3942.2|3933.2|0
1687457100000|2023-06-22 18:05:00|3943.1|3934.1|3942.8|3933.8|3943.8|3934.8|3942.8|3933.8|0
1687457400000|2023-06-22 18:10:00|3942.7|3933.7|3945.4|3936.4|3945.4|3936.4|3942.2|3933.2|0
1687457700000|2023-06-22 18:15:00|3947.2|3938.2|3945.3|3936.3|3947.3|3938.3|3945.2|3936.2|0
1687458000000|2023-06-22 18:20:00|3945.4|3936.4|3944.4|3935.4|3945.6|3936.6|3943.6|3934.6|0
1687458300000|2023-06-22 18:25:00|3944.5|3935.5|3947.7|3938.7|3947.7|3938.7|3944.1|3935.1|0
1687458600000|2023-06-22 18:30:00|3947.6|3938.6|3944.5|3935.5|3947.9|3938.9|3944.3|3935.3|0
1687458900000|2023-06-22 18:35:00|3944.4|3935.4|3945.6|3936.6|3945.6|3936.6|3944.2|3935.2|0
1687459200000|2023-06-22 18:40:00|3945.5|3936.5|3946.1|3937.1|3946.1|3937.1|3944.6|3935.6|0
1687459500000|2023-06-22 18:45:00|3946.2|3937.2|3945.8|3936.8|3946.8|3937.8|3945.6|3936.6|0
1687459800000|2023-06-22 18:50:00|3945.7|3936.7|3945.5|3936.5|3946.1|3937.1|3944.6|3935.6|0
1687460100000|2023-06-22 18:55:00|3945.4|3936.4|3947.3|3938.3|3947.3|3938.3|3945.4|3936.4|0
1687460400000|2023-06-22 19:00:00|3947.2|3938.2|3944.4|3935.4|3947.4|3938.4|3943.7|3934.7|0
1687460700000|2023-06-22 19:05:00|3944.3|3935.3|3944.9|3935.9|3945.3|3936.3|3943.7|3934.7|0
1687461000000|2023-06-22 19:10:00|3944.8|3935.8|3944.4|3935.4|3945.1|3936.1|3944.1|3935.1|0
1687461300000|2023-06-22 19:15:00|3944.3|3935.3|3942.9|3933.9|3945.1|3936.1|3941.6|3932.6|0
1687461600000|2023-06-22 19:20:00|3943|3934|3939.6|3930.6|3943|3934|3939.3|3930.3|0
1687461900000|2023-06-22 19:25:00|3939.5|3930.5|3939.6|3930.6|3940.2|3931.2|3939.4|3930.4|0
1687462200000|2023-06-22 19:30:00|3939.5|3930.5|3939.4|3930.4|3939.5|3930.5|3937.3|3928.3|0
1687462500000|2023-06-22 19:35:00|3939.5|3930.5|3941.6|3932.6|3941.6|3932.6|3939.3|3930.3|0
1687462800000|2023-06-22 19:40:00|3941.7|3932.7|3940.5|3931.5|3941.7|3932.7|3940.3|3931.3|0
1687463100000|2023-06-22 19:45:00|3941.1|3932.1|3940.6|3931.6|3941.4|3932.4|3940.4|3931.4|0
1687463400000|2023-06-22 19:50:00|3941.2|3932.2|3943.6|3934.6|3943.6|3934.6|3940.4|3931.4|0
1687463700000|2023-06-22 19:55:00|3943.7|3934.7|3942.8|3933.8|3943.7|3934.7|3940.3|3931.3|0
1687464000000|2023-06-22 20:00:00|3942.7|3933.7|3942.9|3933.9|3944|3935|3941.6|3932.6|0
1687464300000|2023-06-22 20:05:00|3942.8|3933.8|3940.6|3931.6|3942.8|3933.8|3940.4|3931.4|0
1687464600000|2023-06-22 20:10:00|3940.7|3931.7|3941.3|3932.3|3941.7|3932.7|3940.4|3931.4|0
1687464900000|2023-06-22 20:15:00|3941.5|3932.5|3942|3933|3942.4|3933.4|3941.4|3932.4|0
1687465200000|2023-06-22 20:20:00|3942.1|3933.1|3941.7|3932.7|3942.8|3933.8|3941.5|3932.5|0
1687465500000|2023-06-22 20:25:00|3941.6|3932.6|3942.2|3933.2|3942.2|3933.2|3941.6|3932.6|0
1687465800000|2023-06-22 20:30:00|3942.4|3933.4|3942.8|3933.8|3942.9|3933.9|3942.4|3933.4|0
1687466100000|2023-06-22 20:35:00|3942.9|3933.9|3942.6|3933.6|3943.1|3934.1|3942.4|3933.4|0
1687466400000|2023-06-22 20:40:00|3942.7|3933.7|3943.1|3934.1|3943.1|3934.1|3942.7|3933.7|0
1687466700000|2023-06-22 20:45:00|3943|3934|3943.3|3934.3|3943.3|3934.3|3942.5|3933.5|0
1687467000000|2023-06-22 20:50:00|3943.4|3934.4|3944.1|3935.1|3944.5|3935.5|3943.1|3934.1|0
1687467300000|2023-06-22 20:55:00|3944|3935|3943.6|3934.6|3944.7|3935.7|3943.3|3934.3|0
1687467600000|2023-06-22 21:00:00|3943.7|3934.7|3944.3|3935.3|3944.5|3935.5|3943.7|3934.7|0
1687467900000|2023-06-22 21:05:00|3944.2|3935.2|3946.5|3937.5|3946.5|3937.5|3944.2|3935.2|0
1687468200000|2023-06-22 21:10:00|3946.4|3937.4|3946.2|3937.2|3946.4|3937.4|3946.2|3937.2|0
1687468500000|2023-06-22 21:15:00|3946.3|3937.3|3946.4|3937.4|3946.5|3937.5|3946.2|3937.2|0
1687468800000|2023-06-22 21:20:00|3947.1|3938.1|3946.9|3937.9|3947.1|3938.1|3946.9|3937.9|0
1687469400000|2023-06-22 21:30:00|3946.8|3937.8|3946.8|3937.8|3946.9|3937.9|3946.6|3937.6|0
1687470000000|2023-06-22 21:40:00|3946.9|3937.9|3946.7|3937.7|3947|3938|3946.7|3937.7|0
1687470300000|2023-06-22 21:45:00|3946.8|3937.8|3946.8|3937.8|3947.1|3938.1|3946.8|3937.8|0
1687470900000|2023-06-22 21:55:00|3946.9|3937.9|3947.3|3938.3|3947.3|3938.3|3946.7|3937.7|0
1687471200000|2023-06-22 22:00:00|3946.6|3937.6|3945.9|3936.9|3946.6|3937.6|3945.4|3936.4|0
1687471500000|2023-06-22 22:05:00|3945.7|3936.7|3945.4|3936.4|3945.9|3936.9|3945.4|3936.4|0
1687471800000|2023-06-22 22:10:00|3945.5|3936.5|3945.4|3936.4|3945.9|3936.9|3945.3|3936.3|0
1687472100000|2023-06-22 22:15:00|3945.5|3936.5|3945.9|3936.9|3945.9|3936.9|3945.4|3936.4|0
1687472400000|2023-06-22 22:20:00|3945.7|3936.7|3946.3|3937.3|3946.8|3937.8|3945.7|3936.7|0
1687472700000|2023-06-22 22:25:00|3946.4|3937.4|3946.6|3937.6|3946.8|3937.8|3946|3937|0
1687473000000|2023-06-22 22:30:00|3946.5|3937.5|3946.3|3937.3|3946.6|3937.6|3946.1|3937.1|0
1687473300000|2023-06-22 22:35:00|3946.2|3937.2|3946.3|3937.3|3946.3|3937.3|3946.1|3937.1|0
1687473600000|2023-06-22 22:40:00|3946.4|3937.4|3946.6|3937.6|3946.6|3937.6|3946.3|3937.3|0
1687473900000|2023-06-22 22:45:00|3946.5|3937.5|3946.3|3937.3|3946.6|3937.6|3946.3|3937.3|0
1687474200000|2023-06-22 22:50:00|3946.4|3937.4|3946.3|3937.3|3946.5|3937.5|3946.3|3937.3|0
1687474500000|2023-06-22 22:55:00|3946.4|3937.4|3946.3|3937.3|3946.5|3937.5|3946.3|3937.3|0
1687474800000|2023-06-22 23:00:00|3946.4|3937.4|3946.3|3937.3|3946.6|3937.6|3946.3|3937.3|0
1687475100000|2023-06-22 23:05:00|3946.4|3937.4|3945.9|3936.9|3946.5|3937.5|3945.9|3936.9|0
1687475400000|2023-06-22 23:10:00|3946.1|3937.1|3946.5|3937.5|3946.5|3937.5|3945.9|3936.9|0
1687475700000|2023-06-22 23:15:00|3946.4|3937.4|3946.3|3937.3|3946.4|3937.4|3946.3|3937.3|0
1687476000000|2023-06-22 23:20:00|3946.4|3937.4|3946.1|3937.1|3946.5|3937.5|3946.1|3937.1|0
1687476300000|2023-06-22 23:25:00|3945.9|3936.9|3946.1|3937.1|3946.1|3937.1|3945.7|3936.7|0
1687476600000|2023-06-22 23:30:00|3945.9|3936.9|3945.9|3936.9|3946.1|3937.1|3945.7|3936.7|0
1687476900000|2023-06-22 23:35:00|3946.1|3937.1|3946.1|3937.1|3946.2|3937.2|3945.9|3936.9|0
1687477200000|2023-06-22 23:40:00|3946.3|3937.3|3945.9|3936.9|3946.3|3937.3|3945.7|3936.7|0
1687477500000|2023-06-22 23:45:00|3945.7|3936.7|3945.9|3936.9|3946.1|3937.1|3945.5|3936.5|0
1687477800000|2023-06-22 23:50:00|3946|3937|3946.1|3937.1|3946.5|3937.5|3945.9|3936.9|0
1687478100000|2023-06-22 23:55:00|3945.9|3936.9|3945.2|3936.2|3946.1|3937.1|3945|3936|0
1687478400000|2023-06-23 00:00:00|3945.1|3936.1|3944.6|3935.6|3945.1|3936.1|3944.3|3935.3|0
1687478700000|2023-06-23 00:05:00|3944.5|3935.5|3945.1|3936.1|3945.4|3936.4|3944.5|3935.5|0
1687479000000|2023-06-23 00:10:00|3945|3936|3948|3939|3948.2|3939.2|3944.3|3935.3|0
1687479300000|2023-06-23 00:15:00|3947.9|3938.9|3947.9|3938.9|3948|3939|3947.2|3938.2|0
1687479600000|2023-06-23 00:20:00|3948|3939|3947.5|3938.5|3948|3939|3947|3938|0
1687479900000|2023-06-23 00:25:00|3947.6|3938.6|3947.1|3938.1|3947.6|3938.6|3946.9|3937.9|0
1687480200000|2023-06-23 00:30:00|3947.2|3938.2|3946|3937|3947.5|3938.5|3946|3937|0
1687480500000|2023-06-23 00:35:00|3946.1|3937.1|3946.7|3937.7|3946.8|3937.8|3946|3937|0
1687480800000|2023-06-23 00:40:00|3946.6|3937.6|3946.5|3937.5|3946.7|3937.7|3946.3|3937.3|0
1687481100000|2023-06-23 00:45:00|3946.4|3937.4|3947|3938|3947.1|3938.1|3946.4|3937.4|0
1687481400000|2023-06-23 00:50:00|3947.1|3938.1|3946.8|3937.8|3947.2|3938.2|3946.5|3937.5|0
1687481700000|2023-06-23 00:55:00|3947|3938|3949.4|3940.4|3949.4|3940.4|3946.7|3937.7|0
1687482000000|2023-06-23 01:00:00|3949.3|3940.3|3948.7|3939.7|3949.4|3940.4|3948.6|3939.6|0
1687482300000|2023-06-23 01:05:00|3948.8|3939.8|3954.6|3945.6|3954.7|3945.7|3948.6|3939.6|0
1687482600000|2023-06-23 01:10:00|3954.8|3945.8|3956.1|3947.1|3956.1|3947.1|3954.6|3945.6|0
1687482900000|2023-06-23 01:15:00|3955.9|3946.9|3933.4|3929.4|3956.9|3952.9|3931.4|3927.4|484
1687483200000|2023-06-23 01:20:00|3933.9|3929.9|3944.4|3940.4|3945.4|3941.4|3928.4|3924.4|1502
1687483500000|2023-06-23 01:25:00|3944.9|3940.9|3944.9|3940.9|3949.9|3945.9|3941.4|3937.4|205
1687483800000|2023-06-23 01:30:00|3945.4|3941.4|3911.4|3907.4|3945.4|3941.4|3900.4|3896.4|3305
1687484100000|2023-06-23 01:35:00|3910.9|3906.9|3886.4|3882.4|3913.4|3909.4|3885.4|3881.4|1598
1687484400000|2023-06-23 01:40:00|3885.4|3881.4|3894.9|3890.9|3895.4|3891.4|3879.4|3875.4|1497
1687484700000|2023-06-23 01:45:00|3895.4|3891.4|3873.4|3869.4|3895.4|3891.4|3869.4|3865.4|1311
1687485000000|2023-06-23 01:50:00|3872.9|3868.9|3881.4|3877.4|3881.9|3877.9|3865.4|3861.4|1685
1687485300000|2023-06-23 01:55:00|3882.4|3878.4|3894.4|3890.4|3897.4|3893.4|3881.4|3877.4|1308
1687485600000|2023-06-23 02:00:00|3893.4|3889.4|3886.4|3882.4|3904.4|3900.4|3883.4|3879.4|1131
1687485900000|2023-06-23 02:05:00|3885.4|3881.4|3881.4|3877.4|3886.4|3882.4|3875.9|3871.9|784
1687486200000|2023-06-23 02:10:00|3882.4|3878.4|3884.4|3880.4|3886.4|3882.4|3872.4|3868.4|722
1687486500000|2023-06-23 02:15:00|3885.4|3881.4|3884.9|3880.9|3888.4|3884.4|3880.4|3876.4|850
1687486800000|2023-06-23 02:20:00|3885.4|3881.4|3893.4|3889.4|3893.4|3889.4|3880.4|3876.4|446
1687487100000|2023-06-23 02:25:00|3894.4|3890.4|3884.4|3880.4|3895.4|3891.4|3882.4|3878.4|452
1687487400000|2023-06-23 02:30:00|3883.9|3879.9|3871.4|3867.4|3883.9|3879.9|3870.9|3866.9|357
1687487700000|2023-06-23 02:35:00|3872.4|3868.4|3868.4|3864.4|3875.4|3871.4|3861.4|3857.4|1014
1687488000000|2023-06-23 02:40:00|3868.9|3864.9|3873.7|3869.7|3877.2|3873.2|3864.4|3860.4|725
1687488300000|2023-06-23 02:45:00|3874.2|3870.2|3867.7|3863.7|3875.7|3871.7|3867.7|3863.7|436
1687488600000|2023-06-23 02:50:00|3868.2|3864.2|3861.2|3857.2|3869.7|3865.7|3860.7|3856.7|608
1687488900000|2023-06-23 02:55:00|3860.7|3856.7|3868.7|3864.7|3869.7|3865.7|3860.7|3856.7|479
1687489200000|2023-06-23 03:00:00|3867.7|3863.7|3861.7|3857.7|3870.7|3866.7|3861.7|3857.7|326
1687489500000|2023-06-23 03:05:00|3862.7|3858.7|3856.7|3852.7|3863.7|3859.7|3855.7|3851.7|1006
1687489800000|2023-06-23 03:10:00|3857.2|3853.2|3855.7|3851.7|3857.7|3853.7|3850.7|3846.7|526
1687490100000|2023-06-23 03:15:00|3857.7|3853.7|3858.7|3854.7|3859.7|3855.7|3851.7|3847.7|644
1687490400000|2023-06-23 03:20:00|3859.2|3855.2|3854.2|3850.2|3860.2|3856.2|3854.2|3850.2|403
1687490700000|2023-06-23 03:25:00|3853.7|3849.7|3858.2|3854.2|3860.7|3856.7|3853.7|3849.7|531
1687491000000|2023-06-23 03:30:00|3857.7|3853.7|3858.2|3854.2|3863.7|3859.7|3856.7|3852.7|385
1687491300000|2023-06-23 03:35:00|3858.7|3854.7|3855.7|3851.7|3858.7|3854.7|3853.7|3849.7|624
1687491600000|2023-06-23 03:40:00|3856.7|3852.7|3851.7|3847.7|3856.7|3852.7|3851.7|3847.7|2688
1687491900000|2023-06-23 03:45:00|3852.2|3848.2|3853.7|3849.7|3855.7|3851.7|3851.7|3847.7|217
1687492200000|2023-06-23 03:50:00|3854.7|3850.7|3855.7|3851.7|3858.7|3854.7|3853.7|3849.7|406
1687492500000|2023-06-23 03:55:00|3855.2|3851.2|3855.7|3851.7|3856.7|3852.7|3854.2|3850.2|1730
1687492800000|2023-06-23 04:00:00|3858.7|3849.7|3859.2|3850.2|3859.3|3850.3|3858.3|3849.3|0
1687493100000|2023-06-23 04:05:00|3859|3850|3858.5|3849.5|3859.1|3850.1|3858.5|3849.5|0
1687493400000|2023-06-23 04:10:00|3858.4|3849.4|3858|3849|3858.4|3849.4|3857.7|3848.7|0
1687493700000|2023-06-23 04:15:00|3857.9|3848.9|3858.1|3849.1|3858.4|3849.4|3857.9|3848.9|0
1687494000000|2023-06-23 04:20:00|3858|3849|3857.9|3848.9|3858.2|3849.2|3857.7|3848.7|0
1687494300000|2023-06-23 04:25:00|3857.8|3848.8|3855.2|3846.2|3857.8|3848.8|3855.2|3846.2|0
1687494600000|2023-06-23 04:30:00|3855.4|3846.4|3856.6|3847.6|3856.8|3847.8|3855.4|3846.4|0
1687494900000|2023-06-23 04:35:00|3856.7|3847.7|3857.1|3848.1|3857.1|3848.1|3856.3|3847.3|0
1687495200000|2023-06-23 04:40:00|3857|3848|3857.8|3848.8|3857.9|3848.9|3856.8|3847.8|0
1687495500000|2023-06-23 04:45:00|3857.7|3848.7|3860|3851|3860|3851|3857|3848|0
1687495800000|2023-06-23 04:50:00|3860.1|3851.1|3859.6|3850.6|3860.1|3851.1|3859.3|3850.3|0
1687496100000|2023-06-23 04:55:00|3859.7|3850.7|3859.3|3850.3|3859.7|3850.7|3859.2|3850.2|0
1687496400000|2023-06-23 05:00:00|3854.2|3850.2|3854.7|3850.7|3855.7|3851.7|3844.7|3840.7|1033
1687496700000|2023-06-23 05:05:00|3855.2|3851.2|3866.7|3862.7|3869.7|3865.7|3851.2|3847.2|3172
1687497000000|2023-06-23 05:10:00|3866.2|3862.2|3864.7|3860.7|3866.7|3862.7|3859.2|3855.2|704
1687497300000|2023-06-23 05:15:00|3865.2|3861.2|3864.7|3860.7|3872.7|3868.7|3862.7|3858.7|3332
1687497600000|2023-06-23 05:20:00|3865.2|3861.2|3862.7|3858.7|3866.7|3862.7|3857.7|3853.7|804
1687497900000|2023-06-23 05:25:00|3864.7|3860.7|3861.7|3857.7|3865.7|3861.7|3854.7|3850.7|704
1687498200000|2023-06-23 05:30:00|3861.2|3857.2|3858.7|3854.7|3862.7|3858.7|3857.7|3853.7|655
1687498500000|2023-06-23 05:35:00|3859.7|3855.7|3851.2|3847.2|3859.7|3855.7|3846.7|3842.7|2624
1687498800000|2023-06-23 05:40:00|3851.7|3847.7|3851.7|3847.7|3853.7|3849.7|3846.7|3842.7|365
1687499100000|2023-06-23 05:45:00|3852.2|3848.2|3851.7|3847.7|3856.7|3852.7|3850.7|3846.7|212
1687499400000|2023-06-23 05:50:00|3852.7|3848.7|3861.2|3857.2|3862.7|3858.7|3852.7|3848.7|362
1687499700000|2023-06-23 05:55:00|3861.7|3857.7|3862.7|3858.7|3863.7|3859.7|3856.7|3852.7|350
1687500000000|2023-06-23 06:00:00|3863.2|3859.2|3862.7|3858.7|3865.7|3861.7|3859.7|3855.7|530
1687500300000|2023-06-23 06:05:00|3863.2|3859.2|3866.7|3862.7|3866.7|3862.7|3861.7|3857.7|236
1687500600000|2023-06-23 06:10:00|3867.7|3863.7|3871.7|3867.7|3871.7|3867.7|3860.2|3856.2|416
1687500900000|2023-06-23 06:15:00|3872.7|3868.7|3870.7|3866.7|3872.7|3868.7|3867.7|3863.7|2381
1687501200000|2023-06-23 06:20:00|3871.2|3867.2|3865.7|3861.7|3872.7|3868.7|3865.7|3861.7|771
1687501500000|2023-06-23 06:25:00|3866.2|3862.2|3862.7|3858.7|3868.7|3864.7|3861.7|3857.7|335
1687501800000|2023-06-23 06:30:00|3863.2|3859.2|3868.7|3864.7|3868.7|3864.7|3859.7|3855.7|410
1687502100000|2023-06-23 06:35:00|3868.2|3864.2|3873.7|3869.7|3875.7|3871.7|3867.7|3863.7|619
1687502400000|2023-06-23 06:40:00|3874.7|3870.7|3868.7|3864.7|3874.7|3870.7|3866.7|3862.7|513
1687502700000|2023-06-23 06:45:00|3869.2|3865.2|3873.2|3869.2|3873.7|3869.7|3866.7|3862.7|609
1687503000000|2023-06-23 06:50:00|3873.7|3869.7|3873.7|3869.7|3874.7|3870.7|3871.7|3867.7|797
1687503300000|2023-06-23 06:55:00|3874.7|3870.7|3873.7|3869.7|3876.7|3872.7|3873.7|3869.7|670
1687503600000|2023-06-23 07:00:00|3874.7|3870.7|3880.7|3876.7|3880.7|3876.7|3872.7|3868.7|667
1687503900000|2023-06-23 07:05:00|3881.7|3877.7|3895.7|3891.7|3897.7|3893.7|3881.7|3877.7|2424
1687504200000|2023-06-23 07:10:00|3895.2|3891.2|3898.7|3894.7|3902.7|3898.7|3891.7|3887.7|910
1687504500000|2023-06-23 07:15:00|3899.2|3895.2|3896.7|3892.7|3906.7|3902.7|3895.7|3891.7|1126
1687504800000|2023-06-23 07:20:00|3897.2|3893.2|3886.7|3882.7|3897.7|3893.7|3884.7|3880.7|1208
1687505100000|2023-06-23 07:25:00|3887.2|3883.2|3882.7|3878.7|3888.7|3884.7|3879.7|3875.7|817
1687505400000|2023-06-23 07:30:00|3881.7|3877.7|3876.7|3872.7|3881.7|3877.7|3873.7|3869.7|1118
1687505700000|2023-06-23 07:35:00|3876.2|3872.2|3878.7|3874.7|3882.7|3878.7|3875.7|3871.7|870
1687506000000|2023-06-23 07:40:00|3879.2|3875.2|3871.7|3867.7|3879.7|3875.7|3870.7|3866.7|1070
1687506300000|2023-06-23 07:45:00|3872.7|3868.7|3874.7|3870.7|3875.7|3871.7|3868.7|3864.7|814
1687506600000|2023-06-23 07:50:00|3875.7|3871.7|3876.7|3872.7|3877.7|3873.7|3873.7|3869.7|811
1687506900000|2023-06-23 07:55:00|3875.7|3871.7|3881.7|3877.7|3882.7|3878.7|3874.7|3870.7|1058
1687507200000|2023-06-23 08:00:00|3882.2|3878.2|3881.7|3877.7|3883.7|3879.7|3877.7|3873.7|1035
1687507500000|2023-06-23 08:05:00|3882.7|3878.7|3884.7|3880.7|3885.7|3881.7|3876.7|3872.7|1521
1687507800000|2023-06-23 08:10:00|3883.7|3879.7|3879.7|3875.7|3883.7|3879.7|3876.7|3872.7|2051
1687508100000|2023-06-23 08:15:00|3880.7|3876.7|3880.7|3876.7|3881.7|3877.7|3877.7|3873.7|3872
1687508400000|2023-06-23 08:20:00|3880.2|3876.2|3877.7|3873.7|3882.7|3878.7|3877.2|3873.2|1059
1687508700000|2023-06-23 08:25:00|3877.2|3873.2|3878.7|3874.7|3878.7|3874.7|3875.7|3871.7|753
1687509000000|2023-06-23 08:30:00|3880.6|3871.6|3881|3872|3881.1|3872.1|3880.3|3871.3|0
1687509300000|2023-06-23 08:35:00|3880.9|3871.9|3882.2|3873.2|3882.5|3873.5|3880.9|3871.9|0
1687509600000|2023-06-23 08:40:00|3882|3873|3882.5|3873.5|3883|3874|3881.8|3872.8|0
1687509900000|2023-06-23 08:45:00|3882.3|3873.3|3881.5|3872.5|3882.8|3873.8|3880.9|3871.9|0
1687510200000|2023-06-23 08:50:00|3881.4|3872.4|3880.6|3871.6|3881.4|3872.4|3878.8|3869.8|0
1687510500000|2023-06-23 08:55:00|3880.7|3871.7|3879.7|3870.7|3880.7|3871.7|3879.4|3870.4|0
1687510800000|2023-06-23 09:00:00|3879.5|3870.5|3879.8|3870.8|3880.2|3871.2|3879.3|3870.3|0
1687511100000|2023-06-23 09:05:00|3879.9|3870.9|3880|3871|3880.7|3871.7|3879|3870|0
1687511400000|2023-06-23 09:10:00|3879.9|3870.9|3880.3|3871.3|3881.4|3872.4|3879.9|3870.9|0
1687511700000|2023-06-23 09:15:00|3879.2|3870.2|3879.2|3871.2|3882.2|3875.2|3876.2|3869.2|122
1687512000000|2023-06-23 09:20:00|3878.2|3872.2|3877.2|3869.2|3880.2|3873.2|3877.2|3869.2|13
1687512300000|2023-06-23 09:25:00|3876.2|3870.2|3877.2|3870.2|3878.2|3870.2|3873.2|3866.2|12
1687512600000|2023-06-23 09:30:00|3878.2|3871.2|3878.2|3871.2|3878.2|3871.2|3875.2|3868.2|41
1687512900000|2023-06-23 09:35:00|3879.2|3872.2|3882.2|3874.2|3882.2|3875.2|3879.2|3871.2|44
1687513200000|2023-06-23 09:40:00|3881.2|3875.2|3881.2|3873.2|3883.2|3876.2|3881.2|3873.2|18
1687513500000|2023-06-23 09:45:00|3880.2|3872.2|3881.2|3874.2|3883.2|3876.2|3880.2|3872.2|7
1687513800000|2023-06-23 09:50:00|3882.2|3875.2|3882.2|3875.2|3883.2|3876.2|3881.2|3874.2|58
1687514100000|2023-06-23 09:55:00|3883.2|3876.2|3881.2|3874.2|3883.2|3876.2|3881.2|3874.2|4
1687514400000|2023-06-23 10:00:00|3882.2|3873.2|3882.2|3875.2|3883.2|3876.2|3880.2|3873.2|28
1687514700000|2023-06-23 10:05:00|3881.2|3874.2|3881.2|3874.2|3881.2|3875.2|3881.2|3873.2|5
1687515000000|2023-06-23 10:10:00|3880.2|3873.2|3880.2|3873.2|3882.2|3874.2|3879.2|3871.2|6
1687515300000|2023-06-23 10:15:00|3881.2|3872.2|3881.2|3873.2|3882.2|3875.2|3880.2|3872.2|3
1687515600000|2023-06-23 10:20:00||3874.2||3874.2||3874.2||3873.2|7
1687515900000|2023-06-23 10:25:00|3880.2|3873.2|3880.2|3873.2|3882.2|3875.2|3880.2|3873.2|18
1687516200000|2023-06-23 10:30:00|3879.2|3872.2|3880.2|3872.2|3881.2|3874.2|3879.2|3872.2|11
1687516500000|2023-06-23 10:35:00|3879.2|3873.2|3878.2|3871.2|3880.2|3873.2|3878.2|3870.2|0
1687516800000|2023-06-23 10:40:00|3877.2|3870.2|3878.2|3871.2|3878.2|3871.2|3877.2|3869.2|2
1687517100000|2023-06-23 10:45:00|3877.2|3870.2|3880.2|3872.2|3880.2|3873.2|3877.2|3870.2|6
1687517400000|2023-06-23 10:50:00|3881.2|3873.2|3879.2|3872.2|3883.2|3876.2|3879.2|3872.2|28
1687517700000|2023-06-23 10:55:00|3880.2|3871.2|3876.2|3869.2|3880.2|3872.2|3875.2|3867.2|29
1687518000000|2023-06-23 11:00:00|3877.2|3870.2|3876.2|3869.2|3877.2|3870.2|3875.2|3868.2|34
1687518300000|2023-06-23 11:05:00|3877.2|3868.2|3882.2|3875.2|3882.2|3875.2|3877.2|3868.2|12
1687518600000|2023-06-23 11:10:00|3883.2|3874.2|3883.2|3875.2|3884.2|3876.2|3882.2|3874.2|0
1687518900000|2023-06-23 11:15:00|3884.2|3876.2|3882.2|3874.2|3884.2|3877.2|3881.2|3874.2|12
1687519200000|2023-06-23 11:20:00|3883.2|3875.2|3885.2|3877.2|3885.2|3878.2|3883.2|3875.2|3
1687519500000|2023-06-23 11:25:00|3884.2|3876.2|3883.2|3875.2|3884.2|3877.2|3882.2|3875.2|4
1687519800000|2023-06-23 11:30:00|3884.2|3876.2|3883.2|3876.2|3885.2|3877.2|3882.2|3875.2|17
1687520100000|2023-06-23 11:35:00|3882.2|3875.2|3880.2|3873.2|3882.2|3875.2|3880.2|3873.2|2
1687520400000|2023-06-23 11:40:00|3879.2|3872.2|3880.2|3873.2|3880.2|3873.2|3878.2|3870.2|27
1687520700000|2023-06-23 11:45:00|3879.2|3872.2|3879.2|3872.2|3880.2|3872.2|3878.2|3871.2|9
1687521000000|2023-06-23 11:50:00|3878.2|3871.2|3880.2|3873.2|3880.2|3873.2|3878.2|3871.2|8
1687521300000|2023-06-23 11:55:00|3879.2|3872.2|3879.2|3872.2|3880.2|3873.2|3879.2|3872.2|4
1687521600000|2023-06-23 12:00:00|3880.2|3873.2|3878.2|3871.2|3881.2|3873.2|3878.2|3871.2|2
1687521900000|2023-06-23 12:05:00|3877.2|3870.2|3878.2|3871.2|3879.2|3872.2|3877.2|3870.2|1
1687522200000|2023-06-23 12:10:00|3877.2|3870.2|3879.2|3871.2|3879.2|3872.2|3877.2|3869.2|6
1687522500000|2023-06-23 12:15:00|3878.2|3870.2|3878.2|3869.2|3878.2|3871.2|3877.2|3869.2|5
1687522800000|2023-06-23 12:20:00|3879.2|3870.2|3878.2|3870.2|3879.2|3871.2|3877.2|3869.2|0
1687523100000|2023-06-23 12:25:00|3876.2|3869.2|3878.2|3870.2|3878.2|3871.2|3876.2|3868.2|16
1687523400000|2023-06-23 12:30:00|3877.2|3869.2|3876.2|3868.2|3878.2|3870.2|3875.2|3868.2|4
1687523700000|2023-06-23 12:35:00|3875.2|3867.2|3872.2|3864.2|3876.2|3867.2|3871.2|3864.2|16
1687524000000|2023-06-23 12:40:00|3871.2|3863.2|3866.2|3858.2|3872.2|3864.2|3866.2|3858.2|30
1687524300000|2023-06-23 12:45:00|3865.2|3859.2|3864.2|3856.2|3866.2|3859.2|3860.2|3853.2|61
1687524600000|2023-06-23 12:50:00|3865.2|3857.2|3866.2|3859.2|3867.2|3860.2|3864.2|3856.2|13
1687524900000|2023-06-23 12:55:00|3865.2|3858.2|3864.7|3858.7|3866.2|3859.2|3864.2|3856.2|9
1687525200000|2023-06-23 13:00:00|3864.2|3858.2|3864.7|3858.7|3866.2|3860.2|3862.7|3856.7|13
1687525500000|2023-06-23 13:05:00|3865.2|3859.2|3864.2|3858.2|3866.7|3860.7|3862.7|3856.7|4
1687525800000|2023-06-23 13:10:00|3864.7|3858.7|3866.2|3860.2|3867.7|3861.7|3863.7|3857.7|8
1687526100000|2023-06-23 13:15:00|3866.7|3860.7|3862.2|3856.2|3867.2|3861.2|3862.2|3856.2|8
1687526400000|2023-06-23 13:20:00|3862.7|3856.7|3861.7|3855.7|3863.7|3857.7|3861.7|3855.7|13
1687526700000|2023-06-23 13:25:00|3862.2|3856.2|3864.7|3858.7|3864.7|3858.7|3861.7|3855.7|18
1687527000000|2023-06-23 13:30:00|3864.2|3858.2|3853.2|3847.2|3864.7|3858.7|3847.2|3841.2|325
1687527300000|2023-06-23 13:35:00|3852.7|3846.7|3835.7|3829.7|3856.2|3850.2|3830.7|3824.7|338
1687527600000|2023-06-23 13:40:00|3835.2|3829.2|3823.2|3817.2|3835.7|3829.7|3822.7|3816.7|336
1687527900000|2023-06-23 13:45:00|3825.2|3819.2|3812.7|3806.7|3828.7|3822.7|3811.7|3805.7|535
1687528200000|2023-06-23 13:50:00|3813.2|3807.2|3813.7|3807.7|3817.7|3811.7|3806.2|3800.2|427
1687528500000|2023-06-23 13:55:00|3813.2|3807.2|3809.2|3803.2|3817.2|3811.2|3805.7|3799.7|186
1687528800000|2023-06-23 14:00:00|3809.7|3803.7|3815.7|3809.7|3816.7|3810.7|3806.7|3800.7|258
1687529100000|2023-06-23 14:05:00|3816.2|3810.2|3824.2|3818.2|3824.7|3818.7|3816.2|3810.2|322
1687529400000|2023-06-23 14:10:00|3823.7|3817.7|3817.7|3811.7|3827.2|3821.2|3817.7|3811.7|219
1687529700000|2023-06-23 14:15:00|3818.2|3812.2|3818.7|3812.7|3822.7|3816.7|3815.7|3809.7|62
1687530000000|2023-06-23 14:20:00|3818.2|3812.2|3820.2|3814.2|3820.2|3814.2|3812.7|3806.7|137
1687530300000|2023-06-23 14:25:00|3820.7|3814.7|3822.2|3816.2|3822.2|3816.2|3815.2|3809.2|76
1687530600000|2023-06-23 14:30:00|3821.7|3815.7|3827.2|3821.2|3829.7|3823.7|3821.2|3815.2|95
1687530900000|2023-06-23 14:35:00|3827.7|3821.7|3835.7|3829.7|3835.7|3829.7|3824.7|3818.7|54
1687531200000|2023-06-23 14:40:00|3836.2|3830.2|3828.2|3822.2|3838.2|3832.2|3824.7|3818.7|85
1687531500000|2023-06-23 14:45:00|3827.7|3821.7|3825.2|3819.2|3829.7|3823.7|3821.7|3815.7|58
1687531800000|2023-06-23 14:50:00|3824.7|3818.7|3826.7|3820.7|3829.7|3823.7|3824.7|3818.7|34
1687532100000|2023-06-23 14:55:00|3827.2|3821.2|3826.7|3820.7|3829.7|3823.7|3822.7|3816.7|88
1687532400000|2023-06-23 15:00:00|3825.7|3819.7|3828.7|3822.7|3828.7|3822.7|3824.7|3818.7|74
1687532700000|2023-06-23 15:05:00|3827.7|3821.7|3827.2|3821.2|3832.7|3826.7|3824.7|3818.7|232
1687533000000|2023-06-23 15:10:00|3826.7|3820.7|3822.7|3816.7|3828.7|3822.7|3821.7|3815.7|242
1687533300000|2023-06-23 15:15:00|3823.2|3817.2|3820.7|3814.7|3824.7|3818.7|3819.7|3813.7|57
1687533600000|2023-06-23 15:20:00|3820.2|3814.2|3823.7|3817.7|3823.7|3817.7|3819.7|3813.7|69
1687533900000|2023-06-23 15:25:00|3823.2|3817.2|3823.2|3817.2|3824.7|3818.7|3821.7|3815.7|82
1687534200000|2023-06-23 15:30:00|3822.7|3816.7|3826.7|3820.7|3826.7|3820.7|3820.7|3814.7|64
1687534500000|2023-06-23 15:35:00|3826.2|3820.2|3828.2|3822.2|3830.2|3824.2|3825.2|3819.2|80
1687534800000|2023-06-23 15:40:00|3827.7|3821.7|3829.7|3823.7|3830.7|3824.7|3827.2|3821.2|18
1687535100000|2023-06-23 15:45:00|3830.2|3824.2|3825.7|3819.7|3831.2|3825.2|3825.7|3819.7|48
1687535400000|2023-06-23 15:50:00|3826.2|3820.2|3825.7|3819.7|3826.7|3820.7|3822.7|3816.7|81
1687535700000|2023-06-23 15:55:00|3824.7|3818.7|3822.7|3816.7|3825.2|3819.2|3821.7|3815.7|35
1687536000000|2023-06-23 16:00:00|3823.2|3817.2|3822.7|3816.7|3826.2|3820.2|3822.2|3816.2|50
1687536300000|2023-06-23 16:05:00|3823.2|3817.2|3826.2|3820.2|3826.7|3820.7|3822.7|3816.7|62
1687536600000|2023-06-23 16:10:00|3826.7|3820.7|3824.7|3818.7|3826.7|3820.7|3822.7|3816.7|121
1687536900000|2023-06-23 16:15:00|3825.7|3819.7|3827.7|3821.7|3829.7|3823.7|3825.2|3819.2|131
1687537200000|2023-06-23 16:20:00|3827.2|3821.2|3826.7|3820.7|3828.7|3822.7|3824.7|3818.7|93
1687537500000|2023-06-23 16:25:00|3827.2|3821.2|3827.7|3821.7|3828.2|3822.2|3826.7|3820.7|115
1687537800000|2023-06-23 16:30:00|3826.7|3820.7|3828.7|3822.7|3831.7|3825.7|3826.7|3820.7|69
1687538100000|2023-06-23 16:35:00|3827.7|3821.7|3829.2|3823.2|3829.7|3823.7|3826.7|3820.7|39
1687538400000|2023-06-23 16:40:00|3828.7|3822.7|3830.7|3824.7|3830.7|3824.7|3828.7|3822.7|90
1687538700000|2023-06-23 16:45:00|3831.2|3825.2|3831.7|3825.7|3831.7|3825.7|3828.7|3822.7|40
1687539000000|2023-06-23 16:50:00|3831.2|3825.2|3828.7|3822.7|3832.7|3826.7|3828.7|3822.7|32
1687539300000|2023-06-23 16:55:00|3829.2|3823.2|3827.2|3821.2|3829.7|3823.7|3826.7|3820.7|29
1687539600000|2023-06-23 17:00:00|3827.7|3821.7|3826.7|3820.7|3828.7|3822.7|3824.7|3818.7|44
1687539900000|2023-06-23 17:05:00|3827.7|3821.7|3829.7|3823.7|3830.2|3824.2|3825.7|3819.7|26
1687540200000|2023-06-23 17:10:00|3830.2|3824.2|3835.7|3829.7|3836.2|3830.2|3829.7|3823.7|84
1687540500000|2023-06-23 17:15:00|3835.2|3829.2|3834.7|3828.7|3835.7|3829.7|3833.7|3827.7|24
1687540800000|2023-06-23 17:20:00|3833.7|3827.7|3834.7|3828.7|3834.7|3828.7|3833.7|3827.7|41
1687541100000|2023-06-23 17:25:00|3834.2|3828.2|3832.2|3826.2|3834.7|3828.7|3831.7|3825.7|30
1687541400000|2023-06-23 17:30:00|3832.7|3826.7|3830.7|3824.7|3833.7|3827.7|3830.7|3824.7|20
1687541700000|2023-06-23 17:35:00|3831.2|3825.2|3831.7|3825.7|3831.7|3825.7|3829.7|3823.7|48
1687542000000|2023-06-23 17:40:00|3832.7|3826.7|3829.2|3823.2|3832.7|3826.7|3828.7|3822.7|48
1687542300000|2023-06-23 17:45:00|3828.7|3822.7|3827.7|3821.7|3828.7|3822.7|3827.7|3821.7|27
1687542600000|2023-06-23 17:50:00|3827.2|3821.2|3828.7|3822.7|3828.7|3822.7|3826.7|3820.7|29
1687542900000|2023-06-23 17:55:00|3828.2|3822.2|3830.7|3824.7|3830.7|3824.7|3827.7|3821.7|26
1687543200000|2023-06-23 18:00:00|3829.7|3823.7|3828.7|3822.7|3830.7|3824.7|3828.7|3822.7|51
1687543500000|2023-06-23 18:05:00|3829.2|3823.2|3826.7|3820.7|3829.7|3823.7|3825.7|3819.7|28
1687543800000|2023-06-23 18:10:00|3826.2|3820.2|3828.7|3822.7|3828.7|3822.7|3824.7|3818.7|28
1687544100000|2023-06-23 18:15:00|3828.2|3822.2|3827.7|3821.7|3829.7|3823.7|3826.7|3820.7|33
1687544400000|2023-06-23 18:20:00|3828.2|3822.2|3828.7|3822.7|3828.7|3822.7|3827.7|3821.7|19
1687544700000|2023-06-23 18:25:00|3828.2|3822.2|3823.7|3817.7|3828.2|3822.2|3823.7|3817.7|537
1687545000000|2023-06-23 18:30:00|3822.7|3816.7|3821.7|3815.7|3823.7|3817.7|3820.7|3814.7|28
1687545300000|2023-06-23 18:35:00|3822.7|3816.7|3821.7|3815.7|3822.7|3816.7|3819.7|3813.7|30
1687545600000|2023-06-23 18:40:00|3821.2|3815.2|3821.7|3815.7|3823.7|3817.7|3821.2|3815.2|31
1687545900000|2023-06-23 18:45:00|3821.2|3815.2|3818.7|3812.7|3821.7|3815.7|3815.7|3809.7|145
1687546200000|2023-06-23 18:50:00|3819.2|3813.2|3819.7|3813.7|3821.7|3815.7|3818.7|3812.7|88
1687546500000|2023-06-23 18:55:00|3820.2|3814.2|3823.5|3814.5|3823.7|3817.7|3819.7|3813.7|43
1687546800000|2023-06-23 19:00:00|3823.4|3814.4|3821.4|3812.4|3823.4|3814.4|3819.6|3810.6|0
1687547100000|2023-06-23 19:05:00|3821.3|3812.3|3822.1|3813.1|3822.1|3813.1|3820.6|3811.6|0
1687547400000|2023-06-23 19:10:00|3822.2|3813.2|3822.3|3813.3|3824.3|3815.3|3822.1|3813.1|0
1687547700000|2023-06-23 19:15:00|3822.2|3813.2|3822.7|3813.7|3822.7|3813.7|3822.2|3813.2|0
1687548000000|2023-06-23 19:20:00|3822.6|3813.6|3820.9|3811.9|3822.8|3813.8|3820.1|3811.1|0
1687548300000|2023-06-23 19:25:00|3820.8|3811.8|3821.4|3812.4|3821.6|3812.6|3820.6|3811.6|0
1687548600000|2023-06-23 19:30:00|3821.5|3812.5|3822.9|3813.9|3823.7|3814.7|3821.4|3812.4|0
1687548900000|2023-06-23 19:35:00|3823|3814|3822.7|3813.7|3823.5|3814.5|3822|3813|0
1687549200000|2023-06-23 19:40:00|3822.8|3813.8|3822.9|3813.9|3823.5|3814.5|3821.7|3812.7|0
1687549500000|2023-06-23 19:45:00|3823|3814|3822.2|3813.2|3823.1|3814.1|3821.4|3812.4|0
1687549800000|2023-06-23 19:50:00|3822|3813|3822|3813|3824.8|3815.8|3820|3811|0
1687550100000|2023-06-23 19:55:00|3822.1|3813.1|3825.8|3816.8|3827.2|3818.2|3822.1|3813.1|0
1687550400000|2023-06-23 20:00:00|3826|3817|3826.3|3817.3|3827.2|3818.2|3821.2|3812.2|0
1687550700000|2023-06-23 20:05:00|3826.2|3817.2|3825.1|3816.1|3826.2|3817.2|3825|3816|0
1687551000000|2023-06-23 20:10:00|3825.3|3816.3|3824.6|3815.6|3825.3|3816.3|3824.1|3815.1|0
1687551300000|2023-06-23 20:15:00|3824.5|3815.5|3823.9|3814.9|3824.8|3815.8|3823.9|3814.9|0
1687551600000|2023-06-23 20:20:00|3824|3815|3824.3|3815.3|3824.4|3815.4|3823.4|3814.4|0
1687551900000|2023-06-23 20:25:00|3824.4|3815.4|3823.6|3814.6|3824.4|3815.4|3823.6|3814.6|0
1687552200000|2023-06-23 20:30:00|3823.4|3814.4|3824.3|3815.3|3824.6|3815.6|3823.4|3814.4|0
1687552500000|2023-06-23 20:35:00|3824.2|3815.2|3824.4|3815.4|3825.1|3816.1|3824.1|3815.1|0
1687552800000|2023-06-23 20:40:00|3824.3|3815.3|3824.3|3815.3|3824.4|3815.4|3823.9|3814.9|0
1687553100000|2023-06-23 20:45:00|3824.4|3815.4|3824.8|3815.8|3824.9|3815.9|3824.4|3815.4|0
1687553400000|2023-06-23 20:50:00|3824.9|3815.9|3824.4|3815.4|3825|3816|3824.3|3815.3|0
1687553700000|2023-06-23 20:55:00|3824.6|3815.6|3824.7|3815.7|3825.1|3816.1|3824.3|3815.3|0
1687730400000|2023-06-25 22:00:00|3826.6|3817.6|3826.9|3817.9|3827.3|3818.3|3826.6|3817.6|0
1687730700000|2023-06-25 22:05:00|3827|3818|3825.4|3816.4|3828.7|3819.7|3825|3816|0
1687731000000|2023-06-25 22:10:00|3825.2|3816.2|3826.4|3817.4|3826.6|3817.6|3825.2|3816.2|0
1687731300000|2023-06-25 22:15:00|3826.6|3817.6|3824.7|3815.7|3827.1|3818.1|3824.7|3815.7|0
1687731600000|2023-06-25 22:20:00|3824.6|3815.6|3824.9|3815.9|3824.9|3815.9|3824.4|3815.4|0
1687731900000|2023-06-25 22:25:00|3825.1|3816.1|3824.7|3815.7|3826|3817|3824.7|3815.7|0
1687732200000|2023-06-25 22:30:00|3824.8|3815.8|3824.5|3815.5|3824.8|3815.8|3824.1|3815.1|0
1687732500000|2023-06-25 22:35:00|3824.3|3815.3|3825.7|3816.7|3825.7|3816.7|3824.3|3815.3|0
1687732800000|2023-06-25 22:40:00|3825.8|3816.8|3826.3|3817.3|3826.3|3817.3|3825.6|3816.6|0
1687733100000|2023-06-25 22:45:00|3826.2|3817.2|3827.2|3818.2|3827.4|3818.4|3826|3817|0
1687733400000|2023-06-25 22:50:00|3827.3|3818.3|3827.2|3818.2|3827.7|3818.7|3827.2|3818.2|0
1687733700000|2023-06-25 22:55:00|3827.3|3818.3|3827.7|3818.7|3827.9|3818.9|3827|3818|0
1687734000000|2023-06-25 23:00:00|3827.9|3818.9|3827.2|3818.2|3827.9|3818.9|3826.8|3817.8|0
1687734300000|2023-06-25 23:05:00|3827.3|3818.3|3827.7|3818.7|3828.1|3819.1|3827.2|3818.2|0
1687734600000|2023-06-25 23:10:00|3827.9|3818.9|3828.2|3819.2|3828.8|3819.8|3827.9|3818.9|0
1687734900000|2023-06-25 23:15:00|3828.3|3819.3|3828.5|3819.5|3828.5|3819.5|3827.8|3818.8|0
1687735200000|2023-06-25 23:20:00|3828.7|3819.7|3828.9|3819.9|3829.1|3820.1|3828.5|3819.5|0
1687735500000|2023-06-25 23:25:00|3829|3820|3829.2|3820.2|3829.2|3820.2|3828.9|3819.9|0
1687735800000|2023-06-25 23:30:00|3829.4|3820.4|3828.7|3819.7|3829.4|3820.4|3828.5|3819.5|0
1687736100000|2023-06-25 23:35:00|3828.9|3819.9|3828.5|3819.5|3829.1|3820.1|3828.3|3819.3|0
1687736400000|2023-06-25 23:40:00|3828.6|3819.6|3828.7|3819.7|3829.1|3820.1|3828.5|3819.5|0
1687736700000|2023-06-25 23:45:00|3828.6|3819.6|3828.2|3819.2|3828.7|3819.7|3827.8|3818.8|0
1687737000000|2023-06-25 23:50:00|3828.3|3819.3|3827.4|3818.4|3828.3|3819.3|3827.4|3818.4|0
1687737300000|2023-06-25 23:55:00|3827.5|3818.5|3828.7|3819.7|3828.7|3819.7|3827.4|3818.4|0
1687737600000|2023-06-26 00:00:00|3828.5|3819.5|3826.4|3817.4|3828.9|3819.9|3826|3817|0
1687737900000|2023-06-26 00:05:00|3826.2|3817.2|3826|3817|3826.7|3817.7|3825.6|3816.6|0
1687738200000|2023-06-26 00:10:00|3826.1|3817.1|3826.4|3817.4|3826.9|3817.9|3826.1|3817.1|0
1687738500000|2023-06-26 00:15:00|3826.3|3817.3|3826.6|3817.6|3827.8|3818.8|3826.2|3817.2|0
1687738800000|2023-06-26 00:20:00|3826.7|3817.7|3827.6|3818.6|3828.1|3819.1|3826.5|3817.5|0
1687739100000|2023-06-26 00:25:00|3827.5|3818.5|3827.9|3818.9|3828|3819|3827.1|3818.1|0
1687739400000|2023-06-26 00:30:00|3828|3819|3828|3819|3828.3|3819.3|3826.7|3817.7|0
1687739700000|2023-06-26 00:35:00|3828.1|3819.1|3827.8|3818.8|3828.3|3819.3|3827.4|3818.4|0
1687740000000|2023-06-26 00:40:00|3827.9|3818.9|3831.1|3822.1|3831.3|3822.3|3827.4|3818.4|0
1687740300000|2023-06-26 00:45:00|3831.2|3822.2|3831.5|3822.5|3832|3823|3830.8|3821.8|0
1687740600000|2023-06-26 00:50:00|3831.4|3822.4|3832|3823|3832|3823|3831.4|3822.4|0
1687740900000|2023-06-26 00:55:00|3832.3|3823.3|3832.7|3823.7|3832.9|3823.9|3832.1|3823.1|0
1687741200000|2023-06-26 01:00:00|3832.8|3823.8|3832.5|3823.5|3832.9|3823.9|3831.2|3822.2|0
1687741500000|2023-06-26 01:05:00|3832.4|3823.4|3833.4|3824.4|3834.5|3825.5|3832.2|3823.2|0
1687741800000|2023-06-26 01:10:00|3833.3|3824.3|3832.3|3823.3|3833.7|3824.7|3832.1|3823.1|0
1687742100000|2023-06-26 01:15:00|3832.8|3823.8|3860.2|3856.2|3861.7|3857.7|3830.2|3823.8|2203
1687742400000|2023-06-26 01:20:00|3859.7|3855.7|3861.2|3857.2|3862.7|3858.7|3850.7|3846.7|2241
1687742700000|2023-06-26 01:25:00|3861.7|3857.7|3854.7|3850.7|3861.7|3857.7|3853.7|3849.7|2129
1687743000000|2023-06-26 01:30:00|3855.2|3851.2|3887.7|3883.7|3893.7|3889.7|3849.7|3845.7|4116
1687743300000|2023-06-26 01:35:00|3887.2|3883.2|3919.2|3915.2|3922.2|3918.2|3879.7|3875.7|2581
1687743600000|2023-06-26 01:40:00|3918.7|3914.7|3917.7|3913.7|3919.7|3915.7|3901.7|3897.7|2234
1687743900000|2023-06-26 01:45:00|3916.7|3912.7|3895.7|3891.7|3922.7|3918.7|3894.7|3890.7|2918
1687744200000|2023-06-26 01:50:00|3895.2|3891.2|3887.7|3883.7|3899.7|3895.7|3886.2|3882.2|2262
1687744500000|2023-06-26 01:55:00|3886.7|3882.7|3864.7|3860.7|3889.7|3885.7|3864.7|3860.7|1718
1687744800000|2023-06-26 02:00:00|3865.2|3861.2|3887.2|3883.2|3894.2|3890.2|3865.2|3861.2|1632
1687745100000|2023-06-26 02:05:00|3886.2|3882.2|3870.7|3866.7|3891.7|3887.7|3870.2|3866.2|1810
1687745400000|2023-06-26 02:10:00|3871.2|3867.2|3891.2|3887.2|3892.2|3888.2|3870.7|3866.7|2234
1687745700000|2023-06-26 02:15:00|3890.7|3886.7|3880.7|3876.7|3892.2|3888.2|3878.7|3874.7|916
1687746000000|2023-06-26 02:20:00|3881.2|3877.2|3880.7|3876.7|3885.7|3881.7|3873.2|3869.2|946
1687746300000|2023-06-26 02:25:00|3879.7|3875.7|3877.7|3873.7|3880.7|3876.7|3869.2|3865.2|861
1687746600000|2023-06-26 02:30:00|3877.2|3873.2|3872.2|3868.2|3878.7|3874.7|3868.7|3864.7|1285
1687746900000|2023-06-26 02:35:00|3871.7|3867.7|3865.7|3861.7|3876.7|3872.7|3865.2|3861.2|743
1687747200000|2023-06-26 02:40:00|3866.2|3862.2|3853.2|3849.2|3869.2|3865.2|3851.7|3847.7|1245
1687747500000|2023-06-26 02:45:00|3852.7|3848.7|3871.2|3867.2|3871.2|3867.2|3851.7|3847.7|1951
1687747800000|2023-06-26 02:50:00|3871.7|3867.7|3875.7|3871.7|3878.2|3874.2|3869.7|3865.7|8507
1687748100000|2023-06-26 02:55:00|3876.2|3872.2|3879.7|3875.7|3880.7|3876.7|3869.7|3865.7|855
1687748400000|2023-06-26 03:00:00|3880.2|3876.2|3877.7|3873.7|3880.7|3876.7|3873.2|3869.2|714
1687748700000|2023-06-26 03:05:00|3877.2|3873.2|3886.7|3882.7|3888.7|3884.7|3876.7|3872.7|797
1687749000000|2023-06-26 03:10:00|3887.2|3883.2|3892.7|3888.7|3894.7|3890.7|3887.2|3883.2|900
1687749300000|2023-06-26 03:15:00|3892.2|3888.2|3900.2|3896.2|3901.7|3897.7|3890.7|3886.7|3973
1687749600000|2023-06-26 03:20:00|3899.7|3895.7|3902.7|3898.7|3904.7|3900.7|3891.2|3887.2|3006
1687749900000|2023-06-26 03:25:00|3902.2|3898.2|3898.7|3894.7|3904.7|3900.7|3892.7|3888.7|727
1687750200000|2023-06-26 03:30:00|3899.2|3895.2|3897.7|3893.7|3900.2|3896.2|3893.2|3889.2|526
1687750500000|2023-06-26 03:35:00|3898.2|3894.2|3896.7|3892.7|3901.7|3897.7|3893.7|3889.7|459
1687750800000|2023-06-26 03:40:00|3895.7|3891.7|3889.3|3885.3|3896.7|3892.7|3887.7|3883.7|904
1687751100000|2023-06-26 03:45:00|3889.8|3885.8|3893.3|3889.3|3894.3|3890.3|3888.3|3884.3|443
1687751400000|2023-06-26 03:50:00|3893.8|3889.8|3891.3|3887.3|3897.3|3893.3|3890.3|3886.3|428
1687751700000|2023-06-26 03:55:00|3891.8|3887.8|3891.3|3887.3|3894.3|3890.3|3890.8|3886.8|249
1687752000000|2023-06-26 04:00:00|3894.3|3885.3|3894.1|3885.1|3894.3|3885.3|3893.8|3884.8|0
1687752300000|2023-06-26 04:05:00|3894.2|3885.2|3894.3|3885.3|3894.5|3885.5|3894.1|3885.1|0
1687752600000|2023-06-26 04:10:00|3894.4|3885.4|3894.1|3885.1|3894.5|3885.5|3894.1|3885.1|0
1687752900000|2023-06-26 04:15:00|3894.3|3885.3|3894.1|3885.1|3894.3|3885.3|3894|3885|0
1687753200000|2023-06-26 04:20:00|3894|3885|3893.4|3884.4|3894|3885|3893.3|3884.3|0
1687753500000|2023-06-26 04:25:00|3893.5|3884.5|3893|3884|3893.6|3884.6|3892.9|3883.9|0
1687753800000|2023-06-26 04:30:00|3892.9|3883.9|3893.3|3884.3|3893.6|3884.6|3892.9|3883.9|0
1687754100000|2023-06-26 04:35:00|3893.4|3884.4|3893.4|3884.4|3893.6|3884.6|3893.2|3884.2|0
1687754400000|2023-06-26 04:40:00|3893.5|3884.5|3893.3|3884.3|3893.8|3884.8|3893|3884|0
1687754700000|2023-06-26 04:45:00|3893.1|3884.1|3892.9|3883.9|3893.3|3884.3|3892.7|3883.7|0
1687755000000|2023-06-26 04:50:00|3893|3884|3892.7|3883.7|3893|3884|3892.6|3883.6|0
1687755300000|2023-06-26 04:55:00|3892.1|3883.1|3892.6|3883.6|3892.6|3883.6|3891.9|3882.9|0
1687755600000|2023-06-26 05:00:00|3889.8|3885.8|3876.8|3872.8|3892.3|3888.3|3873.3|3869.3|1338
1687755900000|2023-06-26 05:05:00|3877.3|3873.3|3876.8|3872.8|3884.3|3880.3|3876.3|3872.3|960
1687756200000|2023-06-26 05:10:00|3877.3|3873.3|3871.3|3867.3|3881.3|3877.3|3870.3|3866.3|696
1687756500000|2023-06-26 05:15:00|3870.8|3866.8|3876.3|3872.3|3877.3|3873.3|3870.8|3866.8|630
1687756800000|2023-06-26 05:20:00|3875.8|3871.8|3871.3|3867.3|3882.8|3878.8|3870.3|3866.3|937
1687757100000|2023-06-26 05:25:00|3870.8|3866.8|3874.8|3870.8|3878.3|3874.3|3868.8|3864.8|773
1687757400000|2023-06-26 05:30:00|3875.3|3871.3|3878.3|3874.3|3881.3|3877.3|3871.3|3867.3|611
1687757700000|2023-06-26 05:35:00|3877.3|3873.3|3870.3|3866.3|3877.3|3873.3|3869.3|3865.3|634
1687758000000|2023-06-26 05:40:00|3870.8|3866.8|3869.8|3865.8|3874.3|3870.3|3866.3|3862.3|713
1687758300000|2023-06-26 05:45:00|3869.3|3865.3|3873.3|3869.3|3876.3|3872.3|3869.3|3865.3|546
1687758600000|2023-06-26 05:50:00|3872.8|3868.8|3880.3|3876.3|3882.3|3878.3|3870.3|3866.3|752
1687758900000|2023-06-26 05:55:00|3879.3|3875.3|3872.3|3868.3|3882.3|3878.3|3871.3|3867.3|639
1687759200000|2023-06-26 06:00:00|3872.8|3868.8|3868.3|3864.3|3873.3|3869.3|3865.3|3861.3|770
1687759500000|2023-06-26 06:05:00|3867.8|3863.8|3871.3|3867.3|3871.3|3867.3|3865.8|3861.8|701
1687759800000|2023-06-26 06:10:00|3870.8|3866.8|3865.3|3861.3|3872.3|3868.3|3863.8|3859.8|1239
1687760100000|2023-06-26 06:15:00|3864.3|3860.3|3863.3|3859.3|3866.3|3862.3|3861.8|3857.8|2103
1687760400000|2023-06-26 06:20:00|3863.8|3859.8|3874.3|3870.3|3874.3|3870.3|3862.3|3858.3|1681
1687760700000|2023-06-26 06:25:00|3873.3|3869.3|3874.3|3870.3|3878.3|3874.3|3871.3|3867.3|1408
1687761000000|2023-06-26 06:30:00|3873.3|3869.3|3879.3|3875.3|3881.3|3877.3|3872.3|3868.3|1237
1687761300000|2023-06-26 06:35:00|3878.3|3874.3|3878.3|3874.3|3884.3|3880.3|3878.3|3874.3|13499
1687761600000|2023-06-26 06:40:00|3878.8|3874.8|3881.8|3877.8|3882.8|3878.8|3876.3|3872.3|1959
1687761900000|2023-06-26 06:45:00|3881.3|3877.3|3879.8|3875.8|3884.8|3880.8|3879.8|3875.8|733
1687762200000|2023-06-26 06:50:00|3880.3|3876.3|3873.3|3869.3|3882.3|3878.3|3873.3|3869.3|893
1687762500000|2023-06-26 06:55:00|3874.3|3870.3|3877.3|3873.3|3878.3|3874.3|3873.8|3869.8|494
1687762800000|2023-06-26 07:00:00|3876.3|3872.3|3872.3|3868.3|3877.3|3873.3|3870.3|3866.3|800
1687763100000|2023-06-26 07:05:00|3867.8|3863.8|3871.3|3867.3|3873.3|3869.3|3862.8|3858.8|2966
1687763400000|2023-06-26 07:10:00|3872.3|3868.3|3875.3|3871.3|3880.3|3876.3|3871.3|3867.3|700
1687763700000|2023-06-26 07:15:00|3875.8|3871.8|3874.3|3870.3|3880.3|3876.3|3872.3|3868.3|1058
1687764000000|2023-06-26 07:20:00|3874.8|3870.8|3873.3|3869.3|3877.3|3873.3|3871.3|3867.3|812
1687764300000|2023-06-26 07:25:00|3874.3|3870.3|3871.3|3867.3|3875.3|3871.3|3869.3|3865.3|948
1687764600000|2023-06-26 07:30:00|3870.8|3866.8|3865.3|3861.3|3870.8|3866.8|3861.3|3857.3|3100
1687764900000|2023-06-26 07:35:00|3864.8|3860.8|3865.3|3861.3|3870.3|3866.3|3861.8|3857.8|1361
1687765200000|2023-06-26 07:40:00|3866.3|3862.3|3872.3|3868.3|3875.3|3871.3|3866.3|3862.3|1276
1687765500000|2023-06-26 07:45:00|3873.3|3869.3|3883.3|3879.3|3887.3|3883.3|3873.3|3869.3|2238
1687765800000|2023-06-26 07:50:00|3882.8|3878.8|3880.3|3876.3|3886.3|3882.3|3879.3|3875.3|1952
1687766100000|2023-06-26 07:55:00|3879.3|3875.3|3882.3|3878.3|3882.3|3878.3|3877.3|3873.3|2650
1687766400000|2023-06-26 08:00:00|3881.8|3877.8|3874.3|3870.3|3881.8|3877.8|3871.3|3867.3|1314
1687766700000|2023-06-26 08:05:00|3873.3|3869.3|3869.3|3865.3|3874.3|3870.3|3867.3|3863.3|690
1687767000000|2023-06-26 08:10:00|3868.3|3864.3|3872.3|3868.3|3873.3|3869.3|3868.3|3864.3|656
1687767300000|2023-06-26 08:15:00|3873.3|3869.3|3872.8|3868.8|3876.8|3872.8|3872.3|3868.3|11815
1687767600000|2023-06-26 08:20:00|3872.3|3868.3|3875.3|3871.3|3876.8|3872.8|3872.3|3868.3|2190
1687767900000|2023-06-26 08:25:00|3874.8|3870.8|3876.8|3872.8|3877.8|3873.8|3872.8|3868.8|4704
1687768200000|2023-06-26 08:30:00|3879.1|3870.1|3881.1|3872.1|3881.2|3872.2|3877.2|3868.2|6
1687768500000|2023-06-26 08:35:00|3881|3872|3884.2|3875.2|3885.3|3876.3|3880.7|3871.7|0
1687768800000|2023-06-26 08:40:00|3884.1|3875.1|3881.3|3872.3|3884.2|3875.2|3881.3|3872.3|0
1687769100000|2023-06-26 08:45:00|3881.2|3872.2|3882.8|3873.8|3882.8|3873.8|3878.3|3869.3|0
1687769400000|2023-06-26 08:50:00|3882.7|3873.7|3884|3875|3884|3875|3882.2|3873.2|0
1687769700000|2023-06-26 08:55:00|3884.2|3875.2|3884.1|3875.1|3884.8|3875.8|3883.5|3874.5|0
1687770000000|2023-06-26 09:00:00|3884.2|3875.2|3885.2|3876.2|3885.2|3876.2|3884|3875|0
1687770300000|2023-06-26 09:05:00|3885.1|3876.1|3885.7|3876.7|3886.4|3877.4|3884.9|3875.9|0
1687770600000|2023-06-26 09:10:00|3885.6|3876.6|3885.8|3876.8|3886.7|3877.7|3885.6|3876.6|0
1687770900000|2023-06-26 09:15:00|3885.7|3876.7|3877.8|3869.8|3885.8|3876.8|3875.8|3863.8|14
1687771200000|2023-06-26 09:20:00|3876.8|3870.8|3877.8|3869.8|3877.8|3870.8|3876.8|3868.8|3
1687771500000|2023-06-26 09:25:00|3878.8|3870.8|3877.8|3869.8|3879.8|3871.8|3876.8|3869.8|0
1687771800000|2023-06-26 09:30:00|3878.8|3870.8|3880.8|3872.8|3880.8|3873.8|3877.8|3869.8|5
1687772100000|2023-06-26 09:35:00|3879.8|3873.8|3882.8|3875.8|3883.8|3875.8|3878.8|3870.8|20
1687772400000|2023-06-26 09:40:00|3883.8|3874.8|3882.8|3875.8|3884.8|3876.8|3881.8|3874.8|5
1687772700000|2023-06-26 09:45:00|3883.8|3874.8|3882.8|3875.8|3884.8|3876.8|3882.8|3874.8|8
1687773000000|2023-06-26 09:50:00|3883.8|3876.8|3881.8|3873.8|3883.8|3876.8|3879.8|3872.8|45
1687773300000|2023-06-26 09:55:00|3880.8|3872.8|3881.8|3873.8|3882.8|3875.8|3879.8|3871.8|22
1687773600000|2023-06-26 10:00:00|3880.8|3872.8|3879.8|3871.8|3881.8|3873.8|3878.8|3871.8|5
1687773900000|2023-06-26 10:05:00|3878.8|3872.8|3879.8|3871.8|3879.8|3872.8|3877.8|3870.8|3
1687774200000|2023-06-26 10:10:00|3878.8|3872.8|3879.8|3871.8|3880.8|3873.8|3878.8|3871.8|1
1687774500000|2023-06-26 10:15:00|3878.8|3872.8|3878.8|3871.8|3879.8|3872.8|3877.8|3870.8|1
1687774800000|2023-06-26 10:20:00|3877.8|3870.8|3878.8|3870.8|3878.8|3871.8|3877.8|3870.8|4
1687775100000|2023-06-26 10:25:00|3877.8|3871.8|3878.8|3870.8|3878.8|3871.8|3877.8|3870.8|261
1687775400000|2023-06-26 10:30:00|3877.8|3871.8|3878.8|3870.8|3879.8|3871.8|3877.8|3870.8|2
1687775700000|2023-06-26 10:35:00|3877.8|3871.8|3881.8|3873.8|3882.8|3874.8|3877.8|3871.8|5
1687776000000|2023-06-26 10:40:00|3882.8|3874.8|3882.8|3875.8|3883.8|3875.8|3881.8|3873.8|3
1687776300000|2023-06-26 10:45:00|3883.8|3874.8|3881.8|3873.8|3883.8|3875.8|3880.8|3872.8|1
1687776600000|2023-06-26 10:50:00|3882.8|3874.8|3882.8|3875.8|3882.8|3875.8|3880.8|3873.8|1
1687776900000|2023-06-26 10:55:00|3883.8|3874.8|3883.8|3876.8|3884.8|3876.8|3883.8|3874.8|1
1687777200000|2023-06-26 11:00:00|3884.8|3875.8|3884.8|3876.8|3885.8|3878.8|3883.8|3875.8|11
1687777500000|2023-06-26 11:05:00|3883.8|3875.8|3882.8|3875.8|3883.8|3876.8|3880.8|3873.8|16
1687777800000|2023-06-26 11:10:00|3883.8|3874.8|3883.8|3875.8|3883.8|3876.8|3881.8|3874.8|3
1687778100000|2023-06-26 11:15:00|3882.8|3876.8|3883.8|3875.8|3883.8|3876.8|3882.8|3874.8|0
1687778400000|2023-06-26 11:20:00|3882.8|3876.8|3883.8|3875.8|3884.8|3877.8|3882.8|3875.8|0
1687778700000|2023-06-26 11:25:00|3882.8|3874.8|3883.8|3875.8|3883.8|3876.8|3882.8|3874.8|6
1687779000000|2023-06-26 11:30:00|3884.8|3876.8|3884.8|3876.8|3884.8|3876.8|3880.8|3873.8|4
1687779300000|2023-06-26 11:35:00|3883.8|3875.8|3884.8|3876.8|3884.8|3876.8|3883.8|3875.8|2
1687779600000|2023-06-26 11:40:00|3883.8|3875.8|3884.8|3876.8|3884.8|3877.8|3883.8|3875.8|3
1687779900000|2023-06-26 11:45:00|3885.8|3877.8|3884.8|3877.8|3885.8|3878.8|3884.8|3876.8|2
1687780200000|2023-06-26 11:50:00|3885.8|3876.8|3885.8|3877.8|3885.8|3877.8|3883.8|3876.8|15
1687780500000|2023-06-26 11:55:00|3886.8|3878.8|3883.8|3875.8|3886.8|3878.8|3882.8|3875.8|12
1687780800000|2023-06-26 12:00:00|3882.8|3874.8|3883.8|3875.8|3884.8|3876.8|3881.8|3874.8|4
1687781100000|2023-06-26 12:05:00|3882.8|3874.8|3880.8|3872.8|3883.8|3874.8|3880.8|3872.8|0
1687781400000|2023-06-26 12:10:00|3881.8|3873.8|3881.8|3874.8|3881.8|3874.8|3880.8|3872.8|8
1687781700000|2023-06-26 12:15:00|3882.8|3873.8|3883.8|3875.8|3883.8|3875.8|3881.8|3873.8|3
1687782000000|2023-06-26 12:20:00|3884.8|3876.8|3884.8|3876.8|3885.8|3878.8|3883.8|3875.8|5
1687782300000|2023-06-26 12:25:00|3883.8|3877.8|3884.8|3876.8|3885.8|3878.8|3883.8|3876.8|1
1687782600000|2023-06-26 12:30:00|3885.8|3877.8|3885.8|3877.8|3885.8|3878.8|3884.8|3877.8|0
1687782900000|2023-06-26 12:35:00|3886.8|3878.8|3885.8|3877.8|3886.8|3878.8|3883.8|3876.8|0
1687783200000|2023-06-26 12:40:00|3884.8|3876.8|3884.8|3876.8|3885.8|3877.8|3884.8|3876.8|3
1687783500000|2023-06-26 12:45:00|3883.8|3877.8|3884.8|3876.8|3884.8|3877.8|3883.8|3876.8|0
1687783800000|2023-06-26 12:50:00|3883.8|3877.8|3884.8|3877.8|3884.8|3877.8|3883.8|3876.8|4
1687784100000|2023-06-26 12:55:00|3883.8|3876.8|3883.8|3877.8|3884.8|3877.8|3883.8|3876.8|1
1687784400000|2023-06-26 13:00:00|3883.3|3877.3|3884.3|3878.3|3884.8|3878.8|3883.3|3877.3|12
1687784700000|2023-06-26 13:05:00|3884.8|3878.8|3883.3|3877.3|3884.8|3878.8|3882.8|3876.8|0
1687785000000|2023-06-26 13:10:00|3883.8|3877.8|3884.8|3878.8|3884.8|3878.8|3883.3|3877.3|5
1687785300000|2023-06-26 13:15:00|3884.3|3878.3|3884.8|3878.8|3884.8|3878.8|3883.3|3877.3|10
1687785600000|2023-06-26 13:20:00|3884.3|3878.3|3888.3|3882.3|3888.3|3882.3|3884.3|3878.3|40
1687785900000|2023-06-26 13:25:00|3886.8|3880.8|3884.8|3878.8|3886.8|3880.8|3880.3|3874.3|34
1687786200000|2023-06-26 13:30:00|3883.8|3877.8|3894.8|3888.8|3894.8|3888.8|3878.8|3872.8|168
1687786500000|2023-06-26 13:35:00|3894.3|3888.3|3907.8|3901.8|3908.8|3902.8|3892.3|3886.3|273
1687786800000|2023-06-26 13:40:00|3907.3|3901.3|3908.8|3902.8|3912.3|3906.3|3903.3|3897.3|216
1687787100000|2023-06-26 13:45:00|3908.3|3902.3|3903.3|3897.3|3912.3|3906.3|3902.3|3896.3|104
1687787400000|2023-06-26 13:50:00|3903.8|3897.8|3910.8|3904.8|3914.3|3908.3|3899.8|3893.8|118
1687787700000|2023-06-26 13:55:00|3911.3|3905.3|3905.3|3899.3|3911.8|3905.8|3904.3|3898.3|2837
1687788000000|2023-06-26 14:00:00|3904.3|3898.3|3898.3|3892.3|3905.3|3899.3|3897.3|3891.3|5562
1687788300000|2023-06-26 14:05:00|3898.8|3892.8|3897.3|3891.3|3903.8|3897.8|3896.3|3890.3|72
1687788600000|2023-06-26 14:10:00|3896.3|3890.3|3891.3|3885.3|3896.3|3890.3|3884.3|3878.3|214
1687788900000|2023-06-26 14:15:00|3890.8|3884.8|3889.3|3883.3|3894.8|3888.8|3888.3|3882.3|78
1687789200000|2023-06-26 14:20:00|3888.8|3882.8|3886.3|3880.3|3889.3|3883.3|3884.8|3878.8|83
1687789500000|2023-06-26 14:25:00|3886.8|3880.8|3885.8|3879.8|3889.8|3883.8|3884.8|3878.8|77
1687789800000|2023-06-26 14:30:00|3885.3|3879.3|3885.3|3879.3|3887.8|3881.8|3881.3|3875.3|86
1687790100000|2023-06-26 14:35:00|3885.8|3879.8|3884.3|3878.3|3887.3|3881.3|3882.3|3876.3|53
1687790400000|2023-06-26 14:40:00|3882.8|3876.8|3882.3|3876.3|3884.3|3878.3|3877.8|3871.8|90
1687790700000|2023-06-26 14:45:00|3881.8|3875.8|3886.3|3880.3|3886.3|3880.3|3878.3|3872.3|81
1687791000000|2023-06-26 14:50:00|3885.8|3879.8|3886.8|3880.8|3889.3|3883.3|3883.3|3877.3|104
1687791300000|2023-06-26 14:55:00|3886.3|3880.3|3885.3|3879.3|3887.3|3881.3|3882.8|3876.8|44
1687791600000|2023-06-26 15:00:00|3885.8|3879.8|3888.3|3882.3|3889.8|3883.8|3884.3|3878.3|58
1687791900000|2023-06-26 15:05:00|3887.8|3881.8|3887.3|3881.3|3893.3|3887.3|3885.3|3879.3|77
1687792200000|2023-06-26 15:10:00|3886.3|3880.3|3888.3|3882.3|3892.3|3886.3|3886.3|3880.3|34
1687792500000|2023-06-26 15:15:00|3887.8|3881.8|3882.3|3876.3|3888.3|3882.3|3882.3|3876.3|82
1687792800000|2023-06-26 15:20:00|3882.8|3876.8|3878.3|3872.3|3883.3|3877.3|3875.3|3869.3|85
1687793100000|2023-06-26 15:25:00|3878.8|3872.8|3879.8|3873.8|3882.8|3876.8|3878.3|3872.3|52
1687793400000|2023-06-26 15:30:00|3879.3|3873.3|3883.8|3877.8|3885.3|3879.3|3878.3|3872.3|54
1687793700000|2023-06-26 15:35:00|3884.3|3878.3|3886.3|3880.3|3888.8|3882.8|3883.8|3877.8|39
1687794000000|2023-06-26 15:40:00|3885.8|3879.8|3883.3|3877.3|3887.3|3881.3|3882.3|3876.3|31
1687794300000|2023-06-26 15:45:00|3883.8|3877.8|3887.3|3881.3|3888.8|3882.8|3883.8|3877.8|61
1687794600000|2023-06-26 15:50:00|3887.8|3881.8|3890.8|3884.8|3891.3|3885.3|3886.3|3880.3|56
1687794900000|2023-06-26 15:55:00|3890.3|3884.3|3890.8|3884.8|3891.3|3885.3|3888.3|3882.3|129
1687795200000|2023-06-26 16:00:00|3890.3|3884.3|3885.3|3879.3|3890.8|3884.8|3885.3|3879.3|58
1687795500000|2023-06-26 16:05:00|3884.3|3878.3|3878.3|3872.3|3884.3|3878.3|3878.3|3872.3|199
1687795800000|2023-06-26 16:10:00|3877.8|3871.8|3880.8|3874.8|3881.3|3875.3|3875.3|3869.3|125
1687796100000|2023-06-26 16:15:00|3880.3|3874.3|3877.3|3871.3|3884.3|3878.3|3877.3|3871.3|47
1687796400000|2023-06-26 16:20:00|3877.8|3871.8|3876.8|3870.8|3878.8|3872.8|3875.3|3869.3|68
1687796700000|2023-06-26 16:25:00|3876.3|3870.3|3873.8|3867.8|3876.8|3870.8|3873.3|3867.3|64
1687797000000|2023-06-26 16:30:00|3873.3|3867.3|3874.8|3868.8|3875.3|3869.3|3873.3|3867.3|34
1687797300000|2023-06-26 16:35:00|3874.3|3868.3|3876.8|3870.8|3879.3|3873.3|3874.3|3868.3|44
1687797600000|2023-06-26 16:40:00|3876.3|3870.3|3877.3|3871.3|3878.3|3872.3|3874.8|3868.8|22
1687797900000|2023-06-26 16:45:00|3876.8|3870.8|3881.3|3875.3|3881.8|3875.8|3876.3|3870.3|65
1687798200000|2023-06-26 16:50:00|3881.8|3875.8|3887.8|3881.8|3887.8|3881.8|3880.8|3874.8|41
1687798500000|2023-06-26 16:55:00|3888.3|3882.3|3890.8|3884.8|3893.3|3887.3|3886.8|3880.8|12
1687798800000|2023-06-26 17:00:00|3890.3|3884.3|3889.8|3883.8|3892.8|3886.8|3889.3|3883.3|8
1687799100000|2023-06-26 17:05:00|3890.3|3884.3|3892.8|3886.8|3893.3|3887.3|3889.8|3883.8|18
1687799400000|2023-06-26 17:10:00|3893.3|3887.3|3890.8|3884.8|3894.3|3888.3|3890.3|3884.3|23
1687799700000|2023-06-26 17:15:00|3890.3|3884.3|3888.3|3882.3|3890.8|3884.8|3888.3|3882.3|32
1687800000000|2023-06-26 17:20:00|3888.8|3882.8|3887.3|3881.3|3889.3|3883.3|3887.3|3881.3|19
1687800300000|2023-06-26 17:25:00|3886.8|3880.8|3891.3|3885.3|3892.3|3886.3|3886.3|3880.3|9
1687800600000|2023-06-26 17:30:00|3890.8|3884.8|3887.3|3881.3|3891.3|3885.3|3886.8|3880.8|7
1687800900000|2023-06-26 17:35:00|3887.8|3881.8|3888.8|3882.8|3889.3|3883.3|3886.3|3880.3|4
1687801200000|2023-06-26 17:40:00|3888.3|3882.3|3887.3|3881.3|3889.3|3883.3|3886.8|3880.8|4
1687801500000|2023-06-26 17:45:00|3887.8|3881.8|3888.3|3882.3|3889.3|3883.3|3887.3|3881.3|4
1687801800000|2023-06-26 17:50:00|3887.8|3881.8|3887.3|3881.3|3888.3|3882.3|3886.3|3880.3|5
1687802100000|2023-06-26 17:55:00|3886.8|3880.8|3886.3|3880.3|3888.3|3882.3|3886.3|3880.3|1
1687802400000|2023-06-26 18:00:00|3885.8|3879.8|3886.8|3880.8|3887.3|3881.3|3885.3|3879.3|5
1687802700000|2023-06-26 18:05:00|3886.3|3880.3|3885.3|3879.3|3886.3|3880.3|3884.3|3878.3|6
1687803000000|2023-06-26 18:10:00|3885.8|3879.8|3887.3|3881.3|3889.3|3883.3|3885.8|3879.8|16
1687803300000|2023-06-26 18:15:00|3886.8|3880.8|3884.8|3878.8|3887.3|3881.3|3884.8|3878.8|6
1687803600000|2023-06-26 18:20:00|3884.3|3878.3|3885.3|3879.3|3886.3|3880.3|3884.3|3878.3|2
1687803900000|2023-06-26 18:25:00|3884.8|3878.8|3888.3|3882.3|3888.8|3882.8|3884.8|3878.8|19
1687804200000|2023-06-26 18:30:00|3888.8|3882.8|3891.3|3885.3|3891.3|3885.3|3888.3|3882.3|6
1687804500000|2023-06-26 18:35:00|3890.8|3884.8|3893.3|3887.3|3893.3|3887.3|3889.8|3883.8|7
1687804800000|2023-06-26 18:40:00|3892.3|3886.3|3891.8|3885.8|3893.3|3887.3|3891.8|3885.8|3
1687805100000|2023-06-26 18:45:00|3892.3|3886.3|3891.3|3885.3|3892.3|3886.3|3890.3|3884.3|1
1687805400000|2023-06-26 18:50:00|3891.8|3885.8|3889.8|3883.8|3892.3|3886.3|3888.8|3882.8|11
1687805700000|2023-06-26 18:55:00|3890.3|3884.3|3894.7|3885.7|3895.8|3889.8|3889.8|3883.8|261
1687806000000|2023-06-26 19:00:00|3894.8|3885.8|3895|3886|3895.7|3886.7|3894.6|3885.6|0
1687806300000|2023-06-26 19:05:00|3895.1|3886.1|3895.7|3886.7|3895.8|3886.8|3895|3886|0
1687806600000|2023-06-26 19:10:00|3895.6|3886.6|3895.5|3886.5|3895.7|3886.7|3895.3|3886.3|0
1687806900000|2023-06-26 19:15:00|3895.6|3886.6|3896.1|3887.1|3896.2|3887.2|3895.3|3886.3|0
1687807200000|2023-06-26 19:20:00|3896|3887|3895.2|3886.2|3896.9|3887.9|3894.9|3885.9|0
1687807500000|2023-06-26 19:25:00|3895.1|3886.1|3896.5|3887.5|3897.2|3888.2|3895|3886|0
1687807800000|2023-06-26 19:30:00|3896.4|3887.4|3896.7|3887.7|3897.4|3888.4|3895.6|3886.6|0
1687808100000|2023-06-26 19:35:00|3896.6|3887.6|3897.8|3888.8|3898|3889|3896.6|3887.6|0
1687808400000|2023-06-26 19:40:00|3897.2|3888.2|3892.5|3883.5|3897.2|3888.2|3892.5|3883.5|0
1687808700000|2023-06-26 19:45:00|3892.4|3883.4|3890.7|3881.7|3892.4|3883.4|3888.2|3879.2|0
1687809000000|2023-06-26 19:50:00|3890.5|3881.5|3887.5|3878.5|3890.5|3881.5|3886.7|3877.7|0
1687809300000|2023-06-26 19:55:00|3887.4|3878.4|3883.9|3874.9|3887.4|3878.4|3882.3|3873.3|0
1687809600000|2023-06-26 20:00:00|3884|3875|3885.6|3876.6|3887.3|3878.3|3884|3875|0
1687809900000|2023-06-26 20:05:00|3885.8|3876.8|3886.2|3877.2|3886.7|3877.7|3885.3|3876.3|0
1687810200000|2023-06-26 20:10:00|3886.3|3877.3|3886.5|3877.5|3887.8|3878.8|3885.6|3876.6|0
1687810500000|2023-06-26 20:15:00|3886.4|3877.4|3886.5|3877.5|3886.9|3877.9|3886|3877|0
1687810800000|2023-06-26 20:20:00|3886.4|3877.4|3886.2|3877.2|3886.5|3877.5|3886|3877|0
1687811100000|2023-06-26 20:25:00|3886|3877|3885.9|3876.9|3886.3|3877.3|3885.7|3876.7|0
1687811400000|2023-06-26 20:30:00|3886|3877|3886|3877|3886.5|3877.5|3886|3877|0
1687811700000|2023-06-26 20:35:00|3885.9|3876.9|3885.8|3876.8|3886|3877|3885.4|3876.4|0
1687812000000|2023-06-26 20:40:00|3885.9|3876.9|3885.6|3876.6|3886|3877|3885.4|3876.4|0
1687812300000|2023-06-26 20:45:00|3885.8|3876.8|3886|3877|3886.5|3877.5|3885.8|3876.8|0
1687812600000|2023-06-26 20:50:00|3885.8|3876.8|3886.7|3877.7|3886.9|3877.9|3885.6|3876.6|0
1687812900000|2023-06-26 20:55:00|3886.8|3877.8|3886.7|3877.7|3886.9|3877.9|3886.4|3877.4|0
1687813200000|2023-06-26 21:00:00|3886.3|3877.3|3886.4|3877.4|3886.5|3877.5|3886.2|3877.2|0
1687813500000|2023-06-26 21:05:00|3886.3|3877.3|3886.6|3877.6|3886.6|3877.6|3886.2|3877.2|0
1687813800000|2023-06-26 21:10:00|3886.5|3877.5|3886.3|3877.3|3886.6|3877.6|3886.3|3877.3|0
1687814100000|2023-06-26 21:15:00|3886.4|3877.4|3886.4|3877.4|3886.5|3877.5|3886.3|3877.3|0
1687814400000|2023-06-26 21:20:00|3886.2|3877.2|3886.2|3877.2|3886.2|3877.2|3886.2|3877.2|0
1687814700000|2023-06-26 21:25:00|3886.3|3877.3|3886.3|3877.3|3886.3|3877.3|3886.3|3877.3|0
1687815600000|2023-06-26 21:40:00|3886.2|3877.2|3886.1|3877.1|3886.2|3877.2|3886|3877|0
1687815900000|2023-06-26 21:45:00|3886.2|3877.2|3886.2|3877.2|3886.3|3877.3|3886.2|3877.2|0
1687816200000|2023-06-26 21:50:00|3886.3|3877.3|3886.5|3877.5|3886.6|3877.6|3886.3|3877.3|0
1687816500000|2023-06-26 21:55:00|3886.4|3877.4|3886.4|3877.4|3886.5|3877.5|3886.3|3877.3|0
1687816800000|2023-06-26 22:00:00|3887.1|3878.1|3886.9|3877.9|3888|3879|3886.8|3877.8|0
1687817100000|2023-06-26 22:05:00|3886.7|3877.7|3886.7|3877.7|3887.1|3878.1|3886.5|3877.5|0
1687817400000|2023-06-26 22:10:00|3886.8|3877.8|3887.5|3878.5|3887.6|3878.6|3886.5|3877.5|0
1687817700000|2023-06-26 22:15:00|3887.6|3878.6|3887.3|3878.3|3887.6|3878.6|3886.9|3877.9|0
1687818000000|2023-06-26 22:20:00|3887.4|3878.4|3886.5|3877.5|3887.5|3878.5|3886.4|3877.4|0
1687818300000|2023-06-26 22:25:00|3886.6|3877.6|3886.4|3877.4|3886.9|3877.9|3886.2|3877.2|0
1687818600000|2023-06-26 22:30:00|3886.5|3877.5|3886.4|3877.4|3886.5|3877.5|3885.8|3876.8|0
1687818900000|2023-06-26 22:35:00|3886.5|3877.5|3887.3|3878.3|3887.5|3878.5|3886.5|3877.5|0
1687819200000|2023-06-26 22:40:00|3887.4|3878.4|3887.6|3878.6|3887.7|3878.7|3886.9|3877.9|0
1687819500000|2023-06-26 22:45:00|3887.5|3878.5|3887.3|3878.3|3887.5|3878.5|3887.1|3878.1|0
1687819800000|2023-06-26 22:50:00|3887.4|3878.4|3887.6|3878.6|3887.6|3878.6|3887.3|3878.3|0
1687820100000|2023-06-26 22:55:00|3887.5|3878.5|3888.2|3879.2|3888.2|3879.2|3887.5|3878.5|0
1687820400000|2023-06-26 23:00:00|3888|3879|3888.4|3879.4|3888.5|3879.5|3888|3879|0
1687820700000|2023-06-26 23:05:00|3888.5|3879.5|3888.5|3879.5|3888.7|3879.7|3888.4|3879.4|0
1687821000000|2023-06-26 23:10:00|3888.4|3879.4|3888.5|3879.5|3888.5|3879.5|3888.2|3879.2|0
1687821300000|2023-06-26 23:15:00|3888.4|3879.4|3888.7|3879.7|3889.1|3880.1|3888.4|3879.4|0
1687821600000|2023-06-26 23:20:00|3888.8|3879.8|3888.5|3879.5|3888.8|3879.8|3888.4|3879.4|0
1687821900000|2023-06-26 23:25:00|3888.7|3879.7|3888.7|3879.7|3888.7|3879.7|3888.4|3879.4|0
1687822200000|2023-06-26 23:30:00|3888.9|3879.9|3888.9|3879.9|3889.1|3880.1|3888.7|3879.7|0
1687822500000|2023-06-26 23:35:00|3888.7|3879.7|3889.2|3880.2|3889.2|3880.2|3888.7|3879.7|0
1687822800000|2023-06-26 23:40:00|3889|3880|3889.7|3880.7|3889.8|3880.8|3889|3880|0
1687823100000|2023-06-26 23:45:00|3889.8|3880.8|3890|3881|3890.2|3881.2|3889.7|3880.7|0
1687823400000|2023-06-26 23:50:00|3890.2|3881.2|3890.6|3881.6|3890.6|3881.6|3889.9|3880.9|0
1687823700000|2023-06-26 23:55:00|3890.5|3881.5|3890.8|3881.8|3890.8|3881.8|3890.4|3881.4|0
1687824000000|2023-06-27 00:00:00|3890.7|3881.7|3890.6|3881.6|3891|3882|3890.4|3881.4|0
1687824300000|2023-06-27 00:05:00|3890.7|3881.7|3889.7|3880.7|3890.8|3881.8|3889.7|3880.7|0
1687824600000|2023-06-27 00:10:00|3889.5|3880.5|3890|3881|3890.5|3881.5|3889.5|3880.5|0
1687824900000|2023-06-27 00:15:00|3890.1|3881.1|3888.5|3879.5|3890.1|3881.1|3888.5|3879.5|0
1687825200000|2023-06-27 00:20:00|3888.6|3879.6|3889|3880|3889.4|3880.4|3888.6|3879.6|0
1687825500000|2023-06-27 00:25:00|3888.9|3879.9|3888.6|3879.6|3889.3|3880.3|3888.6|3879.6|0
1687825800000|2023-06-27 00:30:00|3888.7|3879.7|3889.1|3880.1|3889.1|3880.1|3888.6|3879.6|0
1687826100000|2023-06-27 00:35:00|3889|3880|3888.7|3879.7|3889|3880|3888.4|3879.4|0
1687826400000|2023-06-27 00:40:00|3888.6|3879.6|3888.9|3879.9|3889|3880|3888.6|3879.6|0
1687826700000|2023-06-27 00:45:00|3888.7|3879.7|3888.7|3879.7|3888.7|3879.7|3888.6|3879.6|0
1687827000000|2023-06-27 00:50:00|3888.6|3879.6|3888.4|3879.4|3888.7|3879.7|3888.2|3879.2|0
1687827300000|2023-06-27 00:55:00|3888.6|3879.6|3888.1|3879.1|3888.6|3879.6|3888.1|3879.1|0
1687827600000|2023-06-27 01:00:00|3888.2|3879.2|3888.4|3879.4|3888.5|3879.5|3887.6|3878.6|0
1687827900000|2023-06-27 01:05:00|3888.3|3879.3|3887.5|3878.5|3888.4|3879.4|3887.3|3878.3|0
1687828200000|2023-06-27 01:10:00|3887.4|3878.4|3887.7|3878.7|3887.7|3878.7|3887.4|3878.4|0
1687828500000|2023-06-27 01:15:00|3887.4|3878.4|3886.3|3882.3|3888.3|3884.3|3877.8|3873.8|828
1687828800000|2023-06-27 01:20:00|3885.8|3881.8|3892.3|3888.3|3895.3|3891.3|3885.8|3881.8|521
1687829100000|2023-06-27 01:25:00|3892.8|3888.8|3898.3|3894.3|3901.3|3897.3|3892.8|3888.8|1488
1687829400000|2023-06-27 01:30:00|3897.8|3893.8|3895.8|3891.8|3911.3|3907.3|3887.3|3883.3|2354
1687829700000|2023-06-27 01:35:00|3896.3|3892.3|3899.3|3895.3|3907.8|3903.8|3889.3|3885.3|1744
1687830000000|2023-06-27 01:40:00|3899.8|3895.8|3929.3|3925.3|3930.3|3926.3|3899.3|3895.3|2588
1687830300000|2023-06-27 01:45:00|3930.3|3926.3|3949.3|3945.3|3952.3|3948.3|3922.3|3918.3|5680
1687830600000|2023-06-27 01:50:00|3950.3|3946.3|3970.3|3966.3|3971.3|3967.3|3943.3|3939.3|2972
1687830900000|2023-06-27 01:55:00|3971.3|3967.3|3967.8|3963.8|3980.3|3976.3|3962.3|3958.3|3996
1687831200000|2023-06-27 02:00:00|3968.3|3964.3|3956.3|3952.3|3971.8|3967.8|3953.3|3949.3|2376
1687831500000|2023-06-27 02:05:00|3956.8|3952.8|3963.3|3959.3|3967.3|3963.3|3955.8|3951.8|4443
1687831800000|2023-06-27 02:10:00|3963.8|3959.8|3956.3|3952.3|3968.8|3964.8|3956.3|3952.3|2757
1687832100000|2023-06-27 02:15:00|3955.8|3951.8|3948.3|3944.3|3959.3|3955.3|3947.3|3943.3|1576
1687832400000|2023-06-27 02:20:00|3947.3|3943.3|3949.3|3945.3|3950.3|3946.3|3942.3|3938.3|1783
1687832700000|2023-06-27 02:25:00|3948.8|3944.8|3941.3|3937.3|3952.8|3948.8|3939.8|3935.8|6739
1687833000000|2023-06-27 02:30:00|3942.3|3938.3|3938.3|3934.3|3942.3|3938.3|3932.3|3928.3|2444
1687833300000|2023-06-27 02:35:00|3938.8|3934.8|3950.3|3946.3|3951.8|3947.8|3937.3|3933.3|4014
1687833600000|2023-06-27 02:40:00|3949.3|3945.3|3942.3|3938.3|3952.3|3948.3|3941.3|3937.3|2043
1687833900000|2023-06-27 02:45:00|3941.8|3937.8|3944.3|3940.3|3949.8|3945.8|3940.3|3936.3|939
1687834200000|2023-06-27 02:50:00|3943.3|3939.3|3943.3|3939.3|3946.3|3942.3|3940.8|3936.8|5269
1687834500000|2023-06-27 02:55:00|3944.3|3940.3|3950.3|3946.3|3953.3|3949.3|3942.3|3938.3|1819
1687834800000|2023-06-27 03:00:00|3951.3|3947.3|3955.3|3951.3|3956.3|3952.3|3947.3|3943.3|2428
1687835100000|2023-06-27 03:05:00|3956.3|3952.3|3959.3|3955.3|3962.8|3958.8|3956.3|3952.3|1567
1687835400000|2023-06-27 03:10:00|3958.3|3954.3|3953.3|3949.3|3959.3|3955.3|3945.3|3941.3|1945
1687835700000|2023-06-27 03:15:00|3953.8|3949.8|3956.3|3952.3|3956.3|3952.3|3949.8|3945.8|655
1687836000000|2023-06-27 03:20:00|3957.3|3953.3|3961.3|3957.3|3964.3|3960.3|3955.3|3951.3|1432
1687836300000|2023-06-27 03:25:00|3960.3|3956.3|3965.3|3961.3|3971.3|3967.3|3960.3|3956.3|1096
1687836600000|2023-06-27 03:30:00|3965.8|3961.8|3952.3|3948.3|3966.3|3962.3|3951.3|3947.3|764
1687836900000|2023-06-27 03:35:00|3951.8|3947.8|3957.3|3953.3|3958.3|3954.3|3951.3|3947.3|457
1687837200000|2023-06-27 03:40:00|3956.8|3952.8|3958.3|3954.3|3961.3|3957.3|3951.3|3947.3|2339
1687837500000|2023-06-27 03:45:00|3958.8|3954.8|3959.3|3955.3|3960.3|3956.3|3954.3|3950.3|632
1687837800000|2023-06-27 03:50:00|3958.8|3954.8|3961.3|3957.3|3965.3|3961.3|3956.3|3952.3|426
1687838100000|2023-06-27 03:55:00|3960.3|3956.3|3958.8|3954.8|3963.3|3959.3|3956.8|3952.8|542
1687838400000|2023-06-27 04:00:00|3959.8|3950.8|3959.8|3950.8|3960|3951|3959.5|3950.5|0
1687838700000|2023-06-27 04:05:00|3959.7|3950.7|3959.5|3950.5|3959.7|3950.7|3959.2|3950.2|0
1687839000000|2023-06-27 04:10:00|3959.3|3950.3|3960.2|3951.2|3960.2|3951.2|3959.2|3950.2|0
1687839300000|2023-06-27 04:15:00|3960.1|3951.1|3960|3951|3960.8|3951.8|3960|3951|0
1687839600000|2023-06-27 04:20:00|3960.2|3951.2|3960.7|3951.7|3960.8|3951.8|3960|3951|0
1687839900000|2023-06-27 04:25:00|3960.8|3951.8|3960.7|3951.7|3960.9|3951.9|3960.5|3951.5|0
1687840200000|2023-06-27 04:30:00|3960.6|3951.6|3960.1|3951.1|3960.7|3951.7|3960.1|3951.1|0
1687840500000|2023-06-27 04:35:00|3960.3|3951.3|3960.7|3951.7|3960.9|3951.9|3960.1|3951.1|0
1687840800000|2023-06-27 04:40:00|3960.8|3951.8|3958.7|3949.7|3961.2|3952.2|3958.7|3949.7|0
1687841100000|2023-06-27 04:45:00|3958.5|3949.5|3958.5|3949.5|3958.5|3949.5|3958.3|3949.3|0
1687841400000|2023-06-27 04:50:00|3958.7|3949.7|3958.3|3949.3|3958.8|3949.8|3958.2|3949.2|0
1687841700000|2023-06-27 04:55:00|3958.5|3949.5|3958.5|3949.5|3958.5|3949.5|3958.3|3949.3|4
1687842000000|2023-06-27 05:00:00|3959.8|3955.8|3953.3|3949.3|3963.8|3959.8|3952.3|3948.3|781
1687842300000|2023-06-27 05:05:00|3952.8|3948.8|3953.8|3949.8|3958.8|3954.8|3952.3|3948.3|492
1687842600000|2023-06-27 05:10:00|3954.3|3950.3|3965.8|3961.8|3967.3|3963.3|3954.3|3950.3|1034
1687842900000|2023-06-27 05:15:00|3966.3|3962.3|3958.8|3954.8|3967.3|3963.3|3957.3|3953.3|444
1687843200000|2023-06-27 05:20:00|3959.3|3955.3|3953.3|3949.3|3960.3|3956.3|3952.3|3948.3|558
1687843500000|2023-06-27 05:25:00|3953.8|3949.8|3948.8|3944.8|3955.3|3951.3|3947.3|3943.3|985
1687843800000|2023-06-27 05:30:00|3948.3|3944.3|3949.3|3945.3|3953.3|3949.3|3937.3|3933.3|1371
1687844100000|2023-06-27 05:35:00|3949.8|3945.8|3955.3|3951.3|3960.3|3956.3|3949.3|3945.3|737
1687844400000|2023-06-27 05:40:00|3954.3|3950.3|3955.3|3951.3|3960.3|3956.3|3951.3|3947.3|3424
1687844700000|2023-06-27 05:45:00|3954.3|3950.3|3960.3|3956.3|3961.8|3957.8|3954.3|3950.3|2257
1687845000000|2023-06-27 05:50:00|3959.3|3955.3|3963.3|3959.3|3965.3|3961.3|3959.3|3955.3|3675
1687845300000|2023-06-27 05:55:00|3964.3|3960.3|3971.3|3967.3|3971.3|3967.3|3963.3|3959.3|1437
1687845600000|2023-06-27 06:00:00|3971.8|3967.8|3978.3|3974.3|3978.8|3974.8|3968.3|3964.3|5614
1687845900000|2023-06-27 06:05:00|3977.3|3973.3|3976.3|3972.3|3984.3|3980.3|3973.3|3969.3|2926
1687846200000|2023-06-27 06:10:00|3975.3|3971.3|3980.3|3976.3|3984.3|3980.3|3975.3|3971.3|4599
1687846500000|2023-06-27 06:15:00|3979.3|3975.3|3977.3|3973.3|3980.3|3976.3|3972.3|3968.3|3186
1687846800000|2023-06-27 06:20:00|3976.3|3972.3|3980.3|3976.3|3981.3|3977.3|3973.3|3969.3|4776
1687847100000|2023-06-27 06:25:00|3981.3|3977.3|3977.3|3973.3|3982.3|3978.3|3975.3|3971.3|3448
1687847400000|2023-06-27 06:30:00|3976.3|3972.3|3982.3|3978.3|3983.3|3979.3|3975.3|3971.3|1897
1687847700000|2023-06-27 06:35:00|3982.8|3978.8|3982.3|3978.3|3987.3|3983.3|3981.3|3977.3|3194
1687848000000|2023-06-27 06:40:00|3983.3|3979.3|3981.3|3977.3|3984.3|3980.3|3980.3|3976.3|4396
1687848300000|2023-06-27 06:45:00|3982.3|3978.3|3975.3|3971.3|3983.3|3979.3|3974.3|3970.3|1507
1687848600000|2023-06-27 06:50:00|3975.8|3971.8|3972.3|3968.3|3976.3|3972.3|3972.3|3968.3|1405
1687848900000|2023-06-27 06:55:00|3971.3|3967.3|3977.3|3973.3|3977.3|3973.3|3971.3|3967.3|5162
1687849200000|2023-06-27 07:00:00|3978.3|3974.3|3989.3|3985.3|3989.3|3985.3|3977.3|3973.3|1451
1687849500000|2023-06-27 07:05:00|3988.3|3984.3|3990.3|3986.3|3991.8|3987.8|3984.3|3980.3|1617
1687849800000|2023-06-27 07:10:00|3990.8|3986.8|3991.3|3987.3|3992.3|3988.3|3989.3|3985.3|2382
1687850100000|2023-06-27 07:15:00|3990.8|3986.8|3993.3|3989.3|3995.3|3991.3|3990.3|3986.3|3522
1687850400000|2023-06-27 07:20:00|3992.8|3988.8|3992.3|3988.3|3994.3|3990.3|3987.3|3983.3|2154
1687850700000|2023-06-27 07:25:00|3991.8|3987.8|3988.8|3984.8|3992.3|3988.3|3984.3|3980.3|1040
1687851000000|2023-06-27 07:30:00|3988.3|3984.3|3977.3|3973.3|3988.3|3984.3|3973.3|3969.3|1786
1687851300000|2023-06-27 07:35:00|3976.8|3972.8|3975.3|3971.3|3982.3|3978.3|3972.3|3968.3|1264
1687851600000|2023-06-27 07:40:00|3976.3|3972.3|3972.3|3968.3|3976.3|3972.3|3969.3|3965.3|1360
1687851900000|2023-06-27 07:45:00|3971.3|3967.3|3974.3|3970.3|3976.3|3972.3|3970.8|3966.8|1593
1687852200000|2023-06-27 07:50:00|3975.3|3971.3|3976.3|3972.3|3981.3|3977.3|3975.3|3971.3|1414
1687852500000|2023-06-27 07:55:00|3975.3|3971.3|3975.3|3971.3|3976.3|3972.3|3972.3|3968.3|1049
1687852800000|2023-06-27 08:00:00|3976.3|3972.3|3973.3|3969.3|3976.3|3972.3|3971.3|3967.3|991
1687853100000|2023-06-27 08:05:00|3972.3|3968.3|3969.3|3965.3|3975.3|3971.3|3968.3|3964.3|1169
1687853400000|2023-06-27 08:10:00|3969.8|3965.8|3968.3|3964.3|3973.3|3969.3|3968.3|3964.3|7701
1687853700000|2023-06-27 08:15:00|3967.3|3963.3|3969.3|3965.3|3969.3|3965.3|3966.8|3962.8|3970
1687854000000|2023-06-27 08:20:00|3968.3|3964.3|3965.3|3961.3|3969.3|3965.3|3964.3|3960.3|722
1687854300000|2023-06-27 08:25:00|3964.3|3960.3|3967.3|3963.3|3968.3|3964.3|3964.3|3960.3|772
1687854600000|2023-06-27 08:30:00|3970.6|3961.6|3969.2|3960.2|3970.6|3961.6|3969|3960|0
1687854900000|2023-06-27 08:35:00|3969.3|3960.3|3968.8|3959.8|3969.5|3960.5|3968.6|3959.6|0
1687855200000|2023-06-27 08:40:00|3968.7|3959.7|3967.7|3958.7|3968.8|3959.8|3966.9|3957.9|0
1687855500000|2023-06-27 08:45:00|3967.8|3958.8|3968.1|3959.1|3968.5|3959.5|3967.3|3958.3|0
1687855800000|2023-06-27 08:50:00|3968|3959|3968.4|3959.4|3968.7|3959.7|3967.2|3958.2|0
1687856100000|2023-06-27 08:55:00|3968.3|3959.3|3968|3959|3968.6|3959.6|3967.6|3958.6|0
1687856400000|2023-06-27 09:00:00|3967.9|3958.9|3967.4|3958.4|3968|3959|3967|3958|0
1687856700000|2023-06-27 09:05:00|3967.2|3958.2|3967.5|3958.5|3968.1|3959.1|3967.1|3958.1|0
1687857000000|2023-06-27 09:10:00|3967.3|3958.3|3967.7|3958.7|3968.5|3959.5|3966.9|3957.9|0
1687857300000|2023-06-27 09:15:00|3967.6|3958.6|3961.8|3954.8|3967.6|3958.6|3953.8|3944.8|1460
1687857600000|2023-06-27 09:20:00|3960.8|3953.8|3964.8|3957.8|3965.8|3957.8|3960.8|3953.8|621
1687857900000|2023-06-27 09:25:00|3963.8|3956.8|3965.8|3957.8|3965.8|3958.8|3963.8|3956.8|16
1687858200000|2023-06-27 09:30:00|3964.8|3958.8|3965.8|3957.8|3965.8|3958.8|3964.8|3956.8|90
1687858500000|2023-06-27 09:35:00|3966.8|3958.8|3961.8|3954.8|3966.8|3958.8|3960.8|3953.8|17
1687858800000|2023-06-27 09:40:00|3962.8|3953.8|3960.8|3953.8|3963.8|3956.8|3960.8|3953.8|31
1687859100000|2023-06-27 09:45:00|3961.8|3952.8|3959.8|3952.8|3961.8|3952.8|3958.8|3950.8|52
1687859400000|2023-06-27 09:50:00|3960.8|3951.8|3961.8|3953.8|3961.8|3953.8|3957.8|3950.8|256
1687859700000|2023-06-27 09:55:00|3960.8|3954.8|3963.8|3956.8|3964.8|3956.8|3960.8|3954.8|16
1687860000000|2023-06-27 10:00:00|3964.8|3957.8|3964.8|3956.8|3965.8|3958.8|3963.8|3956.8|6
1687860300000|2023-06-27 10:05:00|3963.8|3957.8|3961.8|3954.8|3964.8|3957.8|3961.8|3954.8|8
1687860600000|2023-06-27 10:10:00|3962.8|3955.8|3963.8|3956.8|3964.8|3957.8|3959.8|3952.8|101
1687860900000|2023-06-27 10:15:00|3964.8|3958.8|3963.8|3955.8|3965.8|3958.8|3961.8|3954.8|41
1687861200000|2023-06-27 10:20:00|3962.8|3956.8|3962.8|3954.8|3964.8|3956.8|3962.8|3954.8|7
1687861500000|2023-06-27 10:25:00|3961.8|3955.8|3962.8|3954.8|3962.8|3955.8|3961.8|3954.8|0
1687861800000|2023-06-27 10:30:00|3961.8|3955.8|3964.8|3957.8|3964.8|3957.8|3961.8|3953.8|4
1687862100000|2023-06-27 10:35:00|3963.8|3956.8|3965.8|3957.8|3965.8|3957.8|3962.8|3955.8|4
1687862400000|2023-06-27 10:40:00|3964.8|3956.8|3965.8|3957.8|3965.8|3957.8|3964.8|3956.8|0
1687862700000|2023-06-27 10:45:00|3966.8|3958.8|3967.8|3959.8|3967.8|3959.8|3965.8|3957.8|49
1687863000000|2023-06-27 10:50:00|3966.8|3960.8|3967.8|3959.8|3968.8|3960.8|3966.8|3959.8|12
1687863300000|2023-06-27 10:55:00|3966.8|3960.8|3966.8|3958.8|3967.8|3960.8|3965.8|3958.8|7
1687863600000|2023-06-27 11:00:00|3965.8|3957.8|3963.8|3956.8|3966.8|3957.8|3963.8|3956.8|5
1687863900000|2023-06-27 11:05:00|3964.8|3955.8|3962.8|3955.8|3964.8|3956.8|3962.8|3955.8|4
1687864200000|2023-06-27 11:10:00|3963.8|3956.8|3963.8|3955.8|3963.8|3956.8|3962.8|3955.8|14
1687864500000|2023-06-27 11:15:00|3962.8|3956.8|3959.8|3951.8|3963.8|3956.8|3959.8|3951.8|7
1687864800000|2023-06-27 11:20:00|3960.8|3952.8|3960.8|3953.8|3961.8|3954.8|3960.8|3952.8|4
1687865100000|2023-06-27 11:25:00|3961.8|3954.8|3960.8|3952.8|3961.8|3954.8|3959.8|3952.8|14
1687865400000|2023-06-27 11:30:00|3959.8|3951.8|3960.8|3953.8|3960.8|3953.8|3958.8|3951.8|9
1687865700000|2023-06-27 11:35:00|3959.8|3952.8|3959.8|3951.8|3960.8|3952.8|3958.8|3950.8|1
1687866000000|2023-06-27 11:40:00|3958.8|3952.8|3958.8|3951.8|3962.8|3955.8|3958.8|3951.8|1
1687866300000|2023-06-27 11:45:00|3959.8|3950.8|3959.8|3952.8|3960.8|3953.8|3957.8|3950.8|2
1687866600000|2023-06-27 11:50:00|3958.8|3951.8|3958.8|3950.8|3958.8|3951.8|3957.8|3949.8|0
1687866900000|2023-06-27 11:55:00|3957.8|3951.8|3959.8|3952.8|3961.8|3953.8|3957.8|3951.8|37
1687867200000|2023-06-27 12:00:00|3960.8|3951.8|3958.8|3950.8|3960.8|3952.8|3957.8|3950.8|9
1687867500000|2023-06-27 12:05:00|3959.8|3951.8|3962.8|3955.8|3962.8|3955.8|3959.8|3951.8|8
1687867800000|2023-06-27 12:10:00|3961.8|3954.8|3960.8|3953.8|3962.8|3955.8|3959.8|3952.8|14
1687868100000|2023-06-27 12:15:00|3959.8|3952.8|3962.8|3954.8|3963.8|3955.8|3959.8|3951.8|20
1687868400000|2023-06-27 12:20:00|3961.8|3955.8|3962.8|3955.8|3963.8|3956.8|3961.8|3954.8|4
1687868700000|2023-06-27 12:25:00|3963.8|3956.8|3963.8|3955.8|3964.8|3957.8|3962.8|3955.8|11
1687869000000|2023-06-27 12:30:00|3962.8|3954.8|3963.8|3956.8|3965.8|3957.8|3961.8|3953.8|40
1687869300000|2023-06-27 12:35:00|3964.8|3957.8|3967.8|3960.8|3968.8|3960.8|3963.8|3957.8|28
1687869600000|2023-06-27 12:40:00|3968.8|3961.8|3968.8|3961.8|3968.8|3961.8|3966.8|3959.8|7
1687869900000|2023-06-27 12:45:00|3967.8|3960.8|3967.8|3959.8|3968.8|3961.8|3966.8|3959.8|25
1687870200000|2023-06-27 12:50:00|3966.8|3958.8|3966.8|3958.8|3967.8|3958.8|3964.8|3957.8|21
1687870500000|2023-06-27 12:55:00|3967.8|3959.8|3965.8|3959.8|3967.8|3960.8|3965.8|3958.8|4
1687870800000|2023-06-27 13:00:00|3965.3|3959.3|3965.8|3959.8|3965.8|3959.8|3963.3|3957.3|2
1687871100000|2023-06-27 13:05:00|3965.3|3959.3|3968.3|3962.3|3968.3|3962.3|3965.3|3959.3|3
1687871400000|2023-06-27 13:10:00|3967.8|3961.8|3968.8|3962.8|3969.3|3963.3|3965.8|3959.8|112
1687871700000|2023-06-27 13:15:00|3969.3|3963.3|3968.3|3962.3|3969.3|3963.3|3967.3|3961.3|7
1687872000000|2023-06-27 13:20:00|3968.8|3962.8|3966.3|3960.3|3968.8|3962.8|3965.8|3959.8|4
1687872300000|2023-06-27 13:25:00|3965.8|3959.8|3965.3|3959.3|3966.3|3960.3|3964.3|3958.3|32
1687872600000|2023-06-27 13:30:00|3965.8|3959.8|3967.3|3961.3|3977.3|3971.3|3961.3|3955.3|759
1687872900000|2023-06-27 13:35:00|3967.8|3961.8|3972.8|3966.8|3975.3|3969.3|3967.3|3961.3|122
1687873200000|2023-06-27 13:40:00|3973.3|3967.3|3987.3|3981.3|3987.3|3981.3|3972.3|3966.3|362
1687873500000|2023-06-27 13:45:00|3987.8|3981.8|3974.8|3968.8|3990.3|3984.3|3973.3|3967.3|155
1687873800000|2023-06-27 13:50:00|3974.3|3968.3|3975.8|3969.8|3991.3|3985.3|3974.3|3968.3|147
1687874100000|2023-06-27 13:55:00|3975.3|3969.3|3980.8|3974.8|3982.8|3976.8|3972.8|3966.8|58
1687874400000|2023-06-27 14:00:00|3980.3|3974.3|3974.8|3968.8|3980.3|3974.3|3971.8|3965.8|127
1687874700000|2023-06-27 14:05:00|3974.3|3968.3|3968.8|3962.8|3975.3|3969.3|3965.3|3959.3|273
1687875000000|2023-06-27 14:10:00|3968.3|3962.3|3967.3|3961.3|3972.3|3966.3|3965.3|3959.3|246
1687875300000|2023-06-27 14:15:00|3966.8|3960.8|3969.3|3963.3|3972.3|3966.3|3965.3|3959.3|126
1687875600000|2023-06-27 14:20:00|3970.3|3964.3|3973.3|3967.3|3977.8|3971.8|3970.3|3964.3|173
1687875900000|2023-06-27 14:25:00|3974.3|3968.3|3975.3|3969.3|3979.3|3973.3|3970.3|3964.3|44
1687876200000|2023-06-27 14:30:00|3975.8|3969.8|3976.8|3970.8|3981.3|3975.3|3974.8|3968.8|115
1687876500000|2023-06-27 14:35:00|3977.3|3971.3|3978.8|3972.8|3979.3|3973.3|3972.3|3966.3|77
1687876800000|2023-06-27 14:40:00|3979.3|3973.3|3973.3|3967.3|3980.3|3974.3|3972.3|3966.3|65
1687877100000|2023-06-27 14:45:00|3974.3|3968.3|3978.3|3972.3|3980.3|3974.3|3973.3|3967.3|132
1687877400000|2023-06-27 14:50:00|3977.8|3971.8|3978.8|3972.8|3979.3|3973.3|3973.8|3967.8|72
1687877700000|2023-06-27 14:55:00|3978.3|3972.3|3983.3|3977.3|3983.3|3977.3|3977.3|3971.3|113
1687878000000|2023-06-27 15:00:00|3982.8|3976.8|3974.3|3968.3|3985.8|3979.8|3973.8|3967.8|81
1687878300000|2023-06-27 15:05:00|3975.3|3969.3|3973.3|3967.3|3975.3|3969.3|3970.8|3964.8|23
1687878600000|2023-06-27 15:10:00|3972.8|3966.8|3976.3|3970.3|3977.3|3971.3|3970.3|3964.3|51
1687878900000|2023-06-27 15:15:00|3976.8|3970.8|3981.3|3975.3|3981.3|3975.3|3976.3|3970.3|26
1687879200000|2023-06-27 15:20:00|3980.8|3974.8|3983.3|3977.3|3986.3|3980.3|3980.3|3974.3|43
1687879500000|2023-06-27 15:25:00|3983.8|3977.8|3985.8|3979.8|3986.8|3980.8|3981.8|3975.8|41
1687879800000|2023-06-27 15:30:00|3985.3|3979.3|3986.3|3980.3|3987.8|3981.8|3984.3|3978.3|57
1687880100000|2023-06-27 15:35:00|3985.8|3979.8|3986.8|3980.8|3987.3|3981.3|3984.3|3978.3|54
1687880400000|2023-06-27 15:40:00|3986.3|3980.3|3988.3|3982.3|3988.3|3982.3|3985.3|3979.3|53
1687880700000|2023-06-27 15:45:00|3987.8|3981.8|3987.3|3981.3|3988.3|3982.3|3984.8|3978.8|88
1687881000000|2023-06-27 15:50:00|3987.8|3981.8|3986.8|3980.8|3990.3|3984.3|3985.3|3979.3|52
1687881300000|2023-06-27 15:55:00|3986.3|3980.3|3983.8|3977.8|3987.3|3981.3|3982.3|3976.3|43
1687881600000|2023-06-27 16:00:00|3983.3|3977.3|3982.3|3976.3|3986.3|3980.3|3981.3|3975.3|53
1687881900000|2023-06-27 16:05:00|3981.8|3975.8|3978.3|3972.3|3981.8|3975.8|3976.3|3970.3|54
1687882200000|2023-06-27 16:10:00|3978.8|3972.8|3981.3|3975.3|3982.3|3976.3|3977.8|3971.8|87
1687882500000|2023-06-27 16:15:00|3980.3|3974.3|3979.3|3973.3|3982.3|3976.3|3978.3|3972.3|57
1687882800000|2023-06-27 16:20:00|3978.8|3972.8|3979.8|3973.8|3981.3|3975.3|3978.3|3972.3|28
1687883100000|2023-06-27 16:25:00|3980.3|3974.3|3983.3|3977.3|3983.3|3977.3|3979.3|3973.3|53
1687883400000|2023-06-27 16:30:00|3983.8|3977.8|3983.3|3977.3|3984.3|3978.3|3982.3|3976.3|0
1687883700000|2023-06-27 16:35:00|3982.8|3976.8|3982.8|3976.8|3983.3|3977.3|3982.3|3976.3|5
1687884000000|2023-06-27 16:40:00|3983.3|3977.3|3982.3|3976.3|3983.3|3977.3|3981.8|3975.8|12
1687884300000|2023-06-27 16:45:00|3982.8|3976.8|3980.3|3974.3|3983.3|3977.3|3980.3|3974.3|54
1687884600000|2023-06-27 16:50:00|3980.8|3974.8|3981.8|3975.8|3983.3|3977.3|3979.3|3973.3|33
1687884900000|2023-06-27 16:55:00|3982.3|3976.3|3982.3|3976.3|3982.3|3976.3|3979.8|3973.8|5
1687885200000|2023-06-27 17:00:00|3981.8|3975.8|3980.8|3974.8|3983.3|3977.3|3980.8|3974.8|5
1687885500000|2023-06-27 17:05:00|3981.3|3975.3|3979.8|3973.8|3981.8|3975.8|3979.3|3973.3|0
1687885800000|2023-06-27 17:10:00|3979.3|3973.3|3980.3|3974.3|3980.3|3974.3|3978.8|3972.8|8
1687886100000|2023-06-27 17:15:00|3979.8|3973.8|3983.8|3977.8|3984.3|3978.3|3979.8|3973.8|11
1687886400000|2023-06-27 17:20:00|3984.3|3978.3|3988.8|3982.8|3989.3|3983.3|3983.8|3977.8|23
1687886700000|2023-06-27 17:25:00|3989.3|3983.3|3989.3|3983.3|3990.3|3984.3|3987.3|3981.3|33
1687887000000|2023-06-27 17:30:00|3989.8|3983.8|3988.8|3982.8|3991.3|3985.3|3987.3|3981.3|27
1687887300000|2023-06-27 17:35:00|3989.3|3983.3|3988.3|3982.3|3989.3|3983.3|3986.3|3980.3|6
1687887600000|2023-06-27 17:40:00|3987.8|3981.8|3985.3|3979.3|3988.3|3982.3|3985.3|3979.3|8
1687887900000|2023-06-27 17:45:00|3985.8|3979.8|3989.3|3983.3|3989.3|3983.3|3985.3|3979.3|3
1687888200000|2023-06-27 17:50:00|3988.8|3982.8|3991.3|3985.3|3991.3|3985.3|3988.3|3982.3|2
1687888500000|2023-06-27 17:55:00|3990.3|3984.3|3991.3|3985.3|3991.8|3985.8|3989.3|3983.3|28
1687888800000|2023-06-27 18:00:00|3990.8|3984.8|3991.3|3985.3|3992.3|3986.3|3989.3|3983.3|2
1687889100000|2023-06-27 18:05:00|3990.8|3984.8|3990.3|3984.3|3991.3|3985.3|3989.3|3983.3|9
1687889400000|2023-06-27 18:10:00|3989.8|3983.8|3991.8|3985.8|3992.3|3986.3|3989.3|3983.3|9
1687889700000|2023-06-27 18:15:00|3992.3|3986.3|3988.3|3982.3|3992.3|3986.3|3987.3|3981.3|18
1687890000000|2023-06-27 18:20:00|3987.8|3981.8|3987.3|3981.3|3988.3|3982.3|3987.3|3981.3|2
1687890300000|2023-06-27 18:25:00|3986.3|3980.3|3988.3|3982.3|3989.3|3983.3|3985.8|3979.8|13
1687890600000|2023-06-27 18:30:00|3988.8|3982.8|3989.3|3983.3|3991.3|3985.3|3986.8|3980.8|6
1687890900000|2023-06-27 18:35:00|3989.8|3983.8|3987.8|3981.8|3989.8|3983.8|3987.8|3981.8|10
1687891200000|2023-06-27 18:40:00|3988.3|3982.3|3987.3|3981.3|3988.3|3982.3|3986.3|3980.3|6
1687891500000|2023-06-27 18:45:00|3986.8|3980.8|3988.3|3982.3|3988.3|3982.3|3985.8|3979.8|8
1687891800000|2023-06-27 18:50:00|3987.8|3981.8|3987.8|3981.8|3990.3|3984.3|3987.3|3981.3|55
1687892100000|2023-06-27 18:55:00|3987.3|3981.3|3986.5|3977.5|3987.8|3981.8|3980.3|3974.3|264
1687892400000|2023-06-27 19:00:00|3986.6|3977.6|3986.3|3977.3|3987.7|3978.7|3986.2|3977.2|0
1687892700000|2023-06-27 19:05:00|3986.2|3977.2|3987.7|3978.7|3987.8|3978.8|3986.2|3977.2|0
1687893000000|2023-06-27 19:10:00|3987.6|3978.6|3988.7|3979.7|3988.9|3979.9|3986.6|3977.6|0
1687893300000|2023-06-27 19:15:00|3988.6|3979.6|3987.8|3978.8|3990.5|3981.5|3987.7|3978.7|0
1687893600000|2023-06-27 19:20:00|3988.4|3979.4|3988|3979|3988.5|3979.5|3986.4|3977.4|0
1687893900000|2023-06-27 19:25:00|3987.9|3978.9|3989.2|3980.2|3989.8|3980.8|3987.9|3978.9|0
1687894200000|2023-06-27 19:30:00|3989.1|3980.1|3989.2|3980.2|3990.5|3981.5|3988.5|3979.5|0
1687894500000|2023-06-27 19:35:00|3989.1|3980.1|3990.3|3981.3|3990.5|3981.5|3988.9|3979.9|0
1687894800000|2023-06-27 19:40:00|3990.4|3981.4|3990.7|3981.7|3991.3|3982.3|3989.7|3980.7|0
1687895100000|2023-06-27 19:45:00|3990.6|3981.6|3991.9|3982.9|3992.6|3983.6|3990|3981|0
1687895400000|2023-06-27 19:50:00|3991.6|3982.6|3992.5|3983.5|3993.4|3984.4|3990.6|3981.6|0
1687895700000|2023-06-27 19:55:00|3992.6|3983.6|3990.9|3981.9|3992.6|3983.6|3989.8|3980.8|0
1687896000000|2023-06-27 20:00:00|3990.8|3981.8|3988.5|3979.5|3990.9|3981.9|3987.8|3978.8|0
1687896300000|2023-06-27 20:05:00|3988.7|3979.7|3988.7|3979.7|3989.1|3980.1|3988.4|3979.4|0
1687896600000|2023-06-27 20:10:00|3988.6|3979.6|3988.9|3979.9|3989.1|3980.1|3988.2|3979.2|0
1687896900000|2023-06-27 20:15:00|3989.1|3980.1|3988.4|3979.4|3989.3|3980.3|3987.1|3978.1|0
1687897200000|2023-06-27 20:20:00|3988.2|3979.2|3988|3979|3988.4|3979.4|3987.7|3978.7|0
1687897500000|2023-06-27 20:25:00|3987.7|3978.7|3988.4|3979.4|3988.4|3979.4|3987.6|3978.6|0
1687897800000|2023-06-27 20:30:00|3988.3|3979.3|3988|3979|3988.4|3979.4|3988|3979|0
1687898100000|2023-06-27 20:35:00|3987.8|3978.8|3987.6|3978.6|3988|3979|3987.6|3978.6|0
1687898400000|2023-06-27 20:40:00|3987.7|3978.7|3988|3979|3988.2|3979.2|3987.6|3978.6|0
1687898700000|2023-06-27 20:45:00|3987.9|3978.9|3988.2|3979.2|3988.4|3979.4|3987.6|3978.6|0
1687899000000|2023-06-27 20:50:00|3988|3979|3988.4|3979.4|3988.5|3979.5|3988|3979|0
1687899300000|2023-06-27 20:55:00|3988.3|3979.3|3988.2|3979.2|3988.5|3979.5|3988|3979|0
1687899600000|2023-06-27 21:00:00|3988.1|3979.1|3988.6|3979.6|3988.6|3979.6|3988.1|3979.1|0
1687899900000|2023-06-27 21:05:00|3988.7|3979.7|3988.8|3979.8|3988.9|3979.9|3988.7|3979.7|0
1687900200000|2023-06-27 21:10:00|3988.9|3979.9|3988.3|3979.3|3989|3980|3987.9|3978.9|0
1687900500000|2023-06-27 21:15:00|3988.1|3979.1|3988.4|3979.4|3988.4|3979.4|3987.7|3978.7|0
1687900800000|2023-06-27 21:20:00|3988.3|3979.3|3988.5|3979.5|3988.6|3979.6|3988.2|3979.2|0
1687901100000|2023-06-27 21:25:00|3988.4|3979.4|3988.4|3979.4|3988.5|3979.5|3988.4|3979.4|0
1687901400000|2023-06-27 21:30:00|3988.3|3979.3|3988.3|3979.3|3988.3|3979.3|3988.3|3979.3|0
1687901700000|2023-06-27 21:35:00|3992.7|3983.7|4010.6|4001.6|4010.6|4001.6|3992.7|3983.7|0
1687902000000|2023-06-27 21:40:00|4010.7|4001.7|4010.6|4001.6|4010.7|4001.7|4010.4|4001.4|0
1687902300000|2023-06-27 21:45:00|4010.7|4001.7|4010.5|4001.5|4010.8|4001.8|4010.5|4001.5|0
1687902600000|2023-06-27 21:50:00|4010.6|4001.6|4010.3|4001.3|4010.6|4001.6|4010.3|4001.3|0
1687902900000|2023-06-27 21:55:00|4010.4|4001.4|4010.4|4001.4|4010.6|4001.6|4010.2|4001.2|0
1687903200000|2023-06-27 22:00:00|4010.3|4001.3|4010.1|4001.1|4010.6|4001.6|4009.8|4000.8|0
1687903500000|2023-06-27 22:05:00|4010.2|4001.2|4006.9|3997.9|4010.2|4001.2|4006.9|3997.9|0
1687903800000|2023-06-27 22:10:00|4007|3998|4006.8|3997.8|4007.4|3998.4|4006.8|3997.8|0
1687904100000|2023-06-27 22:15:00|4006.7|3997.7|4003.9|3994.9|4006.8|3997.8|4003.8|3994.8|0
1687904400000|2023-06-27 22:20:00|4004|3995|4002.7|3993.7|4004.4|3995.4|4002.2|3993.2|0
1687904700000|2023-06-27 22:25:00|4002.6|3993.6|4001.9|3992.9|4002.7|3993.7|4001.7|3992.7|0
1687905000000|2023-06-27 22:30:00|4002|3993|4001.7|3992.7|4002.1|3993.1|4001.3|3992.3|0
1687905300000|2023-06-27 22:35:00|4002.3|3993.3|3997.1|3988.1|4002.3|3993.3|3996.9|3987.9|0
1687905600000|2023-06-27 22:40:00|3997.3|3988.3|3996.6|3987.6|3997.3|3988.3|3996.6|3987.6|0
1687905900000|2023-06-27 22:45:00|3996.7|3987.7|3996.6|3987.6|3996.7|3987.7|3996.2|3987.2|0
1687906200000|2023-06-27 22:50:00|3996.4|3987.4|3996.4|3987.4|3996.6|3987.6|3996.2|3987.2|0
1687906500000|2023-06-27 22:55:00|3996.3|3987.3|3996.5|3987.5|3996.6|3987.6|3996.2|3987.2|0
1687906800000|2023-06-27 23:00:00|3996.4|3987.4|3996.6|3987.6|3996.8|3987.8|3996.3|3987.3|0
1687907100000|2023-06-27 23:05:00|3996.7|3987.7|3996.6|3987.6|3996.9|3987.9|3996.6|3987.6|0
1687907400000|2023-06-27 23:10:00|3996.5|3987.5|3990.8|3981.8|3996.5|3987.5|3990.8|3981.8|0
1687907700000|2023-06-27 23:15:00|3990.9|3981.9|3990.5|3981.5|3991|3982|3990.3|3981.3|0
1687908000000|2023-06-27 23:20:00|3990.3|3981.3|3990.9|3981.9|3991.2|3982.2|3990.3|3981.3|0
1687908300000|2023-06-27 23:25:00|3990.7|3981.7|3991.6|3982.6|3991.6|3982.6|3990.7|3981.7|0
1687908600000|2023-06-27 23:30:00|3991.5|3982.5|3991.6|3982.6|3991.6|3982.6|3991.2|3982.2|0
1687908900000|2023-06-27 23:35:00|3991.5|3982.5|3992.2|3983.2|3992.3|3983.3|3991.4|3982.4|0
1687909200000|2023-06-27 23:40:00|3992.1|3983.1|3992|3983|3992.3|3983.3|3992|3983|0
1687909500000|2023-06-27 23:45:00|3991.9|3982.9|3995.5|3986.5|3995.7|3986.7|3991|3982|0
1687909800000|2023-06-27 23:50:00|3995.6|3986.6|3995.4|3986.4|3996.8|3987.8|3995.2|3986.2|0
1687910100000|2023-06-27 23:55:00|3995.3|3986.3|3995|3986|3995.4|3986.4|3994.8|3985.8|0
1687910400000|2023-06-28 00:00:00|3995.2|3986.2|3995|3986|3995.2|3986.2|3994.1|3985.1|0
1687910700000|2023-06-28 00:05:00|3994.9|3985.9|3995.8|3986.8|3995.8|3986.8|3994.7|3985.7|0
1687911000000|2023-06-28 00:10:00|3995.7|3986.7|3993.8|3984.8|3995.8|3986.8|3991.2|3982.2|0
1687911300000|2023-06-28 00:15:00|3993.7|3984.7|3991.8|3982.8|3993.7|3984.7|3991.7|3982.7|0
1687911600000|2023-06-28 00:20:00|3991.7|3982.7|3991.9|3982.9|3992.7|3983.7|3991.5|3982.5|0
1687911900000|2023-06-28 00:25:00|3992|3983|3991.8|3982.8|3992.1|3983.1|3991.8|3982.8|0
1687912200000|2023-06-28 00:30:00|3991.6|3982.6|3991.5|3982.5|3991.9|3982.9|3990.5|3981.5|0
1687912500000|2023-06-28 00:35:00|3991.6|3982.6|3990.6|3981.6|3991.7|3982.7|3990.6|3981.6|0
1687912800000|2023-06-28 00:40:00|3990.7|3981.7|3991|3982|3991.2|3982.2|3990.3|3981.3|0
1687913100000|2023-06-28 00:45:00|3991.2|3982.2|3991.5|3982.5|3991.6|3982.6|3991|3982|0
1687913400000|2023-06-28 00:50:00|3991.4|3982.4|3991.1|3982.1|3991.5|3982.5|3991.1|3982.1|0
1687913700000|2023-06-28 00:55:00|3990.9|3981.9|3991.5|3982.5|3991.7|3982.7|3990.9|3981.9|0
1687914000000|2023-06-28 01:00:00|3991.7|3982.7|3992.1|3983.1|3992.2|3983.2|3991.4|3982.4|0
1687914300000|2023-06-28 01:05:00|3992|3983|3988.6|3979.6|3992|3983|3988.4|3979.4|0
1687914600000|2023-06-28 01:10:00|3988.5|3979.5|3986.4|3977.4|3988.7|3979.7|3986.4|3977.4|0
1687914900000|2023-06-28 01:15:00|3976.3|3972.3|3970.3|3966.3|3976.3|3972.3|3957.3|3953.3|5783
1687915200000|2023-06-28 01:20:00|3970.8|3966.8|3954.8|3950.8|3971.3|3967.3|3953.8|3949.8|624
1687915500000|2023-06-28 01:25:00|3954.3|3950.3|3960.3|3956.3|3963.8|3959.8|3954.3|3950.3|852
1687915800000|2023-06-28 01:30:00|3962.3|3958.3|3945.3|3941.3|3973.8|3969.8|3942.8|3938.8|7484
1687916100000|2023-06-28 01:35:00|3944.3|3940.3|3945.8|3941.8|3951.3|3947.3|3933.3|3929.3|7600
1687916400000|2023-06-28 01:40:00|3946.3|3942.3|3933.3|3929.3|3953.3|3949.3|3932.8|3928.8|2610
1687916700000|2023-06-28 01:45:00|3934.3|3930.3|3951.8|3947.8|3951.8|3947.8|3932.3|3928.3|6176
1687917000000|2023-06-28 01:50:00|3951.3|3947.3|3948.3|3944.3|3951.3|3947.3|3938.3|3934.3|1155
1687917300000|2023-06-28 01:55:00|3947.8|3943.8|3942.3|3938.3|3950.3|3946.3|3940.3|3936.3|981
1687917600000|2023-06-28 02:00:00|3942.8|3938.8|3939.3|3935.3|3951.3|3947.3|3939.3|3935.3|1292
1687917900000|2023-06-28 02:05:00|3938.8|3934.8|3925.8|3921.8|3946.3|3942.3|3924.3|3920.3|2714
1687918200000|2023-06-28 02:10:00|3926.3|3922.3|3924.8|3920.8|3929.3|3925.3|3918.3|3914.3|4089
1687918500000|2023-06-28 02:15:00|3924.3|3920.3|3922.8|3918.8|3924.3|3920.3|3916.8|3912.8|801
1687918800000|2023-06-28 02:20:00|3923.3|3919.3|3927.3|3923.3|3930.3|3926.3|3923.3|3919.3|965
1687919100000|2023-06-28 02:25:00|3926.8|3922.8|3937.3|3933.3|3938.3|3934.3|3926.3|3922.3|625
1687919400000|2023-06-28 02:30:00|3936.8|3932.8|3943.3|3939.3|3943.3|3939.3|3933.3|3929.3|632
1687919700000|2023-06-28 02:35:00|3943.8|3939.8|3953.3|3949.3|3955.3|3951.3|3943.3|3939.3|852
1687920000000|2023-06-28 02:40:00|3952.8|3948.8|3970.8|3966.8|3970.8|3966.8|3945.8|3941.8|763
1687920300000|2023-06-28 02:45:00|3970.3|3966.3|3966.3|3962.3|3971.8|3967.8|3961.8|3957.8|745
1687920600000|2023-06-28 02:50:00|3966.8|3962.8|3969.8|3965.8|3970.8|3966.8|3962.3|3958.3|385
1687920900000|2023-06-28 02:55:00|3969.3|3965.3|3987.8|3983.8|3988.3|3984.3|3966.8|3962.8|19658
1687921200000|2023-06-28 03:00:00|3987.3|3983.3|3991.3|3987.3|3991.8|3987.8|3982.3|3978.3|3479
1687921500000|2023-06-28 03:05:00|3991.8|3987.8|3994.8|3990.8|4002.3|3998.3|3988.8|3984.8|635
1687921800000|2023-06-28 03:10:00|3995.3|3991.3|3987.3|3983.3|3996.3|3992.3|3986.3|3982.3|662
1687922100000|2023-06-28 03:15:00|3986.8|3982.8|3991.8|3987.8|3996.3|3992.3|3986.8|3982.8|731
1687922400000|2023-06-28 03:20:00|3992.3|3988.3|3995.3|3991.3|3996.3|3992.3|3984.3|3980.3|1078
1687922700000|2023-06-28 03:25:00|3995.8|3991.8|3989.3|3985.3|3996.3|3992.3|3984.8|3980.8|2013
1687923000000|2023-06-28 03:30:00|3989.8|3985.8|3990.8|3986.8|3993.3|3989.3|3987.3|3983.3|1405
1687923300000|2023-06-28 03:35:00|3991.3|3987.3|3986.8|3982.8|3994.3|3990.3|3985.3|3981.3|3979
1687923600000|2023-06-28 03:40:00|3986.3|3982.3|3987.3|3983.3|3988.3|3984.3|3984.3|3980.3|392
1687923900000|2023-06-28 03:45:00|3987.8|3983.8|3975.8|3971.8|3988.3|3984.3|3975.3|3971.3|680
1687924200000|2023-06-28 03:50:00|3976.3|3972.3|3976.8|3972.8|3978.3|3974.3|3973.3|3969.3|280
1687924500000|2023-06-28 03:55:00|3977.3|3973.3|3977.3|3973.3|3978.3|3974.3|3973.8|3969.8|941
1687924800000|2023-06-28 04:00:00|3979.8|3970.8|3979.5|3970.5|3980|3971|3979.5|3970.5|0
1687925100000|2023-06-28 04:05:00|3979.6|3970.6|3979.3|3970.3|3979.6|3970.6|3979.3|3970.3|0
1687925400000|2023-06-28 04:10:00|3979.5|3970.5|3979.5|3970.5|3979.6|3970.6|3979.3|3970.3|0
1687925700000|2023-06-28 04:15:00|3979.4|3970.4|3979.1|3970.1|3979.5|3970.5|3978.6|3969.6|0
1687926000000|2023-06-28 04:20:00|3979.2|3970.2|3978.4|3969.4|3979.2|3970.2|3978.3|3969.3|0
1687926300000|2023-06-28 04:25:00|3978.3|3969.3|3978|3969|3978.4|3969.4|3977.8|3968.8|0
1687926600000|2023-06-28 04:30:00|3977.9|3968.9|3978.3|3969.3|3978.5|3969.5|3977.8|3968.8|0
1687926900000|2023-06-28 04:35:00|3978.4|3969.4|3978.5|3969.5|3978.7|3969.7|3978.3|3969.3|0
1687927200000|2023-06-28 04:40:00|3978.4|3969.4|3978.4|3969.4|3978.7|3969.7|3978.3|3969.3|0
1687927500000|2023-06-28 04:45:00|3978.3|3969.3|3978.1|3969.1|3978.4|3969.4|3978.1|3969.1|0
1687927800000|2023-06-28 04:50:00|3978.2|3969.2|3978.3|3969.3|3978.5|3969.5|3978.2|3969.2|0
1687928100000|2023-06-28 04:55:00|3978.5|3969.5|3978.2|3969.2|3978.5|3969.5|3978.1|3969.1|5
1687928400000|2023-06-28 05:00:00|3974.8|3970.8|3965.8|3961.8|3974.8|3970.8|3964.3|3960.3|770
1687928700000|2023-06-28 05:05:00|3966.3|3962.3|3974.8|3970.8|3975.3|3971.3|3965.3|3961.3|306
1687929000000|2023-06-28 05:10:00|3974.3|3970.3|3968.3|3964.3|3975.3|3971.3|3967.3|3963.3|397
1687929300000|2023-06-28 05:15:00|3968.8|3964.8|3962.8|3958.8|3971.3|3967.3|3959.8|3955.8|294
1687929600000|2023-06-28 05:20:00|3963.3|3959.3|3970.8|3966.8|3971.8|3967.8|3960.3|3956.3|365
1687929900000|2023-06-28 05:25:00|3969.8|3965.8|3969.8|3965.8|3972.3|3968.3|3966.8|3962.8|430
1687930200000|2023-06-28 05:30:00|3968.8|3964.8|3973.3|3969.3|3973.8|3969.8|3966.3|3962.3|324
1687930500000|2023-06-28 05:35:00|3973.8|3969.8|3987.8|3983.8|3987.8|3983.8|3973.8|3969.8|379
1687930800000|2023-06-28 05:40:00|3988.8|3984.8|3986.3|3982.3|3992.8|3988.8|3985.3|3981.3|349
1687931100000|2023-06-28 05:45:00|3985.8|3981.8|3988.3|3984.3|3988.8|3984.8|3978.8|3974.8|1271
1687931400000|2023-06-28 05:50:00|3987.8|3983.8|3989.8|3985.8|3992.8|3988.8|3987.8|3983.8|575
1687931700000|2023-06-28 05:55:00|3990.8|3986.8|3990.3|3986.3|3994.8|3990.8|3988.8|3984.8|1315
1687932000000|2023-06-28 06:00:00|3990.8|3986.8|3986.8|3982.8|3990.8|3986.8|3986.8|3982.8|317
1687932300000|2023-06-28 06:05:00|3985.8|3981.8|3984.8|3980.8|3987.8|3983.8|3982.3|3978.3|4007
1687932600000|2023-06-28 06:10:00|3984.3|3980.3|3990.3|3986.3|3991.8|3987.8|3982.8|3978.8|471
1687932900000|2023-06-28 06:15:00|3990.8|3986.8|3987.3|3983.3|3992.3|3988.3|3983.8|3979.8|386
1687933200000|2023-06-28 06:20:00|3986.8|3982.8|3976.3|3972.3|3989.8|3985.8|3976.3|3972.3|256
1687933500000|2023-06-28 06:25:00|3975.8|3971.8|3978.8|3974.8|3979.8|3975.8|3972.8|3968.8|578
1687933800000|2023-06-28 06:30:00|3979.3|3975.3|3985.8|3981.8|3985.8|3981.8|3979.3|3975.3|1728
1687934100000|2023-06-28 06:35:00|3986.3|3982.3|3993.8|3989.8|3993.8|3989.8|3985.8|3981.8|7338
1687934400000|2023-06-28 06:40:00|3994.3|3990.3|3998.8|3994.8|3999.8|3995.8|3990.3|3986.3|1114
1687934700000|2023-06-28 06:45:00|3999.3|3995.3|4001.8|3997.8|4001.8|3997.8|3994.8|3990.8|904
1687935000000|2023-06-28 06:50:00|4001.3|3997.3|4002.3|3998.3|4005.3|4001.3|4000.3|3996.3|840
1687935300000|2023-06-28 06:55:00|4002.8|3998.8|4004.8|4000.8|4009.8|4005.8|4002.3|3998.3|970
1687935600000|2023-06-28 07:00:00|4003.8|3999.8|4014.8|4010.8|4014.8|4010.8|4002.8|3998.8|644
1687935900000|2023-06-28 07:05:00|4014.3|4010.3|4004.8|4000.8|4015.3|4011.3|4003.8|3999.8|503
1687936200000|2023-06-28 07:10:00|4004.3|4000.3|4006.8|4002.8|4012.8|4008.8|4002.3|3998.3|564
1687936500000|2023-06-28 07:15:00|4006.3|4002.3|4003.3|3999.3|4008.8|4004.8|4002.8|3998.8|3070
1687936800000|2023-06-28 07:20:00|4002.8|3998.8|4000.8|3996.8|4005.3|4001.3|3997.8|3993.8|4190
1687937100000|2023-06-28 07:25:00|4001.3|3997.3|4008.3|4004.3|4009.8|4005.8|4000.8|3996.8|829
1687937400000|2023-06-28 07:30:00|4008.8|4004.8|4002.3|3998.3|4012.8|4008.8|4001.3|3997.3|4302
1687937700000|2023-06-28 07:35:00|4002.8|3998.8|4004.3|4000.3|4009.8|4005.8|4000.8|3996.8|803
1687938000000|2023-06-28 07:40:00|4004.8|4000.8|4002.8|3998.8|4007.8|4003.8|4002.3|3998.3|1036
1687938300000|2023-06-28 07:45:00|4003.3|3999.3|4015.8|4011.8|4019.8|4015.8|4002.8|3998.8|972
1687938600000|2023-06-28 07:50:00|4016.3|4012.3|4003.8|3999.8|4016.3|4012.3|4002.8|3998.8|988
1687938900000|2023-06-28 07:55:00|4003.3|3999.3|4001.8|3997.8|4006.8|4002.8|3998.8|3994.8|527
1687939200000|2023-06-28 08:00:00|4001.3|3997.3|4004.8|4000.8|4004.8|4000.8|3999.8|3995.8|402
1687939500000|2023-06-28 08:05:00|4003.8|3999.8|3998.8|3994.8|4008.3|4004.3|3996.8|3992.8|1029
1687939800000|2023-06-28 08:10:00|3997.8|3993.8|4003.3|3999.3|4004.3|4000.3|3997.8|3993.8|802
1687940100000|2023-06-28 08:15:00|4003.8|3999.8|4001.3|3997.3|4003.8|3999.8|4000.8|3996.8|142
1687940400000|2023-06-28 08:20:00|4000.8|3996.8|3996.8|3992.8|4001.8|3997.8|3995.8|3991.8|311
1687940700000|2023-06-28 08:25:00|3996.3|3992.3|3995.8|3991.8|3997.8|3993.8|3992.8|3988.8|445
1687941000000|2023-06-28 08:30:00|3996.2|3987.2|3995.1|3986.1|3996.6|3987.6|3995.1|3986.1|0
1687941300000|2023-06-28 08:35:00|3994.8|3985.8|3992.9|3983.9|3994.8|3985.8|3992.3|3983.3|0
1687941600000|2023-06-28 08:40:00|3992.7|3983.7|3993|3984|3993.3|3984.3|3992.5|3983.5|0
1687941900000|2023-06-28 08:45:00|3992.9|3983.9|3992.5|3983.5|3993.2|3984.2|3992.1|3983.1|0
1687942200000|2023-06-28 08:50:00|3992.4|3983.4|3992.9|3983.9|3993.3|3984.3|3992|3983|0
1687942500000|2023-06-28 08:55:00|3994.1|3985.1|3994.1|3985.1|3994.5|3985.5|3993.5|3984.5|0
1687942800000|2023-06-28 09:00:00|3994|3985|3993.8|3984.8|3995.1|3986.1|3993.6|3984.6|0
1687943100000|2023-06-28 09:05:00|3993.9|3984.9|3994.7|3985.7|3995.1|3986.1|3993.9|3984.9|0
1687943400000|2023-06-28 09:10:00|3994.8|3985.8|3994.2|3985.2|3995.3|3986.3|3994.1|3985.1|0
1687943700000|2023-06-28 09:15:00|3994.1|3985.1|3995.3|3987.3|4001.3|3988.3|3992.3|3981.3|22
1687944000000|2023-06-28 09:20:00|3996.3|3986.3|3995.3|3988.3|3998.3|3990.3|3995.3|3986.3|59
1687944300000|2023-06-28 09:25:00|3996.3|3989.3|3994.3|3986.3|3996.3|3989.3|3993.3|3986.3|14
1687944600000|2023-06-28 09:30:00|3993.3|3985.3|3992.3|3985.3|3993.3|3986.3|3992.3|3984.3|10
1687944900000|2023-06-28 09:35:00|3993.3|3986.3|3992.3|3985.3|3994.3|3987.3|3992.3|3984.3|5
1687945200000|2023-06-28 09:40:00|3993.3|3986.3|3994.3|3986.3|3994.3|3987.3|3992.3|3986.3|2
1687945500000|2023-06-28 09:45:00|3995.3|3987.3|3994.3|3986.3|3995.3|3988.3|3993.3|3985.3|7
1687945800000|2023-06-28 09:50:00|3993.3|3985.3|3994.3|3985.3|3994.3|3986.3|3992.3|3984.3|1
1687946100000|2023-06-28 09:55:00|3993.3|3986.3|3993.3|3986.3|3994.3|3987.3|3990.3|3982.3|51
1687946400000|2023-06-28 10:00:00|3994.3|3985.3|3992.3|3985.3|3995.3|3988.3|3992.3|3985.3|16
1687946700000|2023-06-28 10:05:00|3993.3|3986.3|3996.3|3988.3|3996.3|3988.3|3992.3|3986.3|29
1687947300000|2023-06-28 10:15:00|3994.3|3989.3|3996.3|3989.3|3996.3|3989.3|3994.3|3987.3|7
1687947600000|2023-06-28 10:20:00|3995.3|3988.3|3994.3|3987.3|3996.3|3989.3|3994.3|3987.3|14
1687947900000|2023-06-28 10:25:00|3995.3|3986.3|3997.3|3989.3|3997.3|3989.3|3994.3|3986.3|5
1687948200000|2023-06-28 10:30:00|3998.3|3990.3|3998.3|3991.3|3999.3|3992.3|3998.3|3990.3|104
1687948500000|2023-06-28 10:35:00||3990.3||3990.3||3991.3||3990.3|7
1687948800000|2023-06-28 10:40:00|3997.3|3989.3|3995.3|3988.3|3997.3|3989.3|3994.3|3987.3|12
1687949100000|2023-06-28 10:45:00|3996.3|3987.3|3996.3|3988.3|3996.3|3989.3|3995.3|3987.3|5
1687949400000|2023-06-28 10:50:00|3995.3|3987.3|3996.3|3988.3|3996.3|3988.3|3995.3|3987.3|1
1687949700000|2023-06-28 10:55:00|3995.3|3987.3|3997.3|3989.3|3997.3|3989.3|3993.3|3986.3|8
1687950000000|2023-06-28 11:00:00|3996.3|3990.3|3997.3|3990.3|3997.3|3990.3|3996.3|3988.3|1
1687950300000|2023-06-28 11:05:00|3996.3|3989.3|3997.3|3990.3|3998.3|3990.3|3996.3|3988.3|0
1687950600000|2023-06-28 11:10:00|3998.3|3991.3|3997.3|3989.3|3999.3|3992.3|3997.3|3989.3|7
1687950900000|2023-06-28 11:15:00|3998.3|3991.3|3999.3|3991.3|3999.3|3992.3|3997.3|3990.3|21
1687951200000|2023-06-28 11:20:00|3998.3|3992.3|3999.3|3992.3|3999.3|3992.3|3998.3|3991.3|2
1687951500000|2023-06-28 11:25:00|3998.3|3991.3|3997.3|3990.3|3998.3|3991.3|3996.3|3989.3|617
1687951800000|2023-06-28 11:30:00|3998.3|3989.3|3995.3|3988.3|3998.3|3990.3|3995.3|3988.3|12
1687952100000|2023-06-28 11:35:00|3996.3|3987.3|3995.3|3987.3|3996.3|3988.3|3994.3|3987.3|5
1687952400000|2023-06-28 11:40:00|3994.3|3986.3|3992.3|3985.3|3995.3|3987.3|3991.3|3984.3|621
1687952700000|2023-06-28 11:45:00|3993.3|3986.3|3995.3|3987.3|3995.3|3988.3|3993.3|3986.3|33
1687953000000|2023-06-28 11:50:00|3994.3|3986.3|3992.3|3984.3|3994.3|3987.3|3991.3|3984.3|31
1687953300000|2023-06-28 11:55:00|3991.3|3983.3|3991.3|3983.3|3992.3|3984.3|3991.3|3983.3|1
1687953600000|2023-06-28 12:00:00|3990.3|3984.3|3988.3|3980.3|3991.3|3984.3|3988.3|3980.3|14
1687953900000|2023-06-28 12:05:00|3987.3|3981.3|3985.3|3978.3|3989.3|3982.3|3985.3|3978.3|37
1687954200000|2023-06-28 12:10:00|3986.3|3977.3|3985.3|3978.3|3988.3|3981.3|3983.3|3975.3|39
1687954500000|2023-06-28 12:15:00|3984.3|3977.3|3982.3|3975.3|3984.3|3977.3|3982.3|3975.3|14
1687954800000|2023-06-28 12:20:00|3983.3|3976.3|3985.3|3977.3|3986.3|3978.3|3982.3|3975.3|19
1687955100000|2023-06-28 12:25:00|3986.3|3978.3|3987.3|3979.3|3988.3|3980.3|3985.3|3977.3|25
1687955400000|2023-06-28 12:30:00|3985.3|3978.3|3985.3|3977.3|3985.3|3978.3|3984.3|3977.3|26
1687955700000|2023-06-28 12:35:00|3984.3|3976.3|3983.3|3975.3|3985.3|3977.3|3980.3|3973.3|16
1687956000000|2023-06-28 12:40:00|3982.3|3976.3|3980.3|3973.3|3983.3|3976.3|3980.3|3973.3|10
1687956300000|2023-06-28 12:45:00|3979.3|3972.3|3982.3|3975.3|3984.3|3977.3|3979.3|3972.3|27
1687956600000|2023-06-28 12:50:00|3981.3|3974.3|3985.3|3977.3|3985.3|3978.3|3981.3|3973.3|23
1687956900000|2023-06-28 12:55:00|3984.3|3978.3|3985.8|3979.8|3989.3|3982.3|3983.3|3976.3|63
1687957200000|2023-06-28 13:00:00|3984.8|3978.8|3987.3|3981.3|3987.8|3981.8|3984.8|3978.8|27
1687957500000|2023-06-28 13:05:00|3987.8|3981.8|3987.3|3981.3|3987.8|3981.8|3986.8|3980.8|10
1687957800000|2023-06-28 13:10:00|3983.8|3977.8|3982.8|3976.8|3983.8|3977.8|3982.8|3976.8|71
1687958100000|2023-06-28 13:15:00|3983.3|3977.3|3984.3|3978.3|3984.8|3978.8|3982.8|3976.8|11
1687958400000|2023-06-28 13:20:00|3984.8|3978.8|3983.8|3977.8|3984.8|3978.8|3982.8|3976.8|2
1687958700000|2023-06-28 13:25:00|3983.3|3977.3|3980.8|3974.8|3983.3|3977.3|3980.8|3974.8|137
1687959000000|2023-06-28 13:30:00|3980.3|3974.3|3962.8|3956.8|3980.8|3974.8|3958.8|3952.8|331
1687959300000|2023-06-28 13:35:00|3963.3|3957.3|3970.8|3964.8|3975.3|3969.3|3950.8|3944.8|289
1687959600000|2023-06-28 13:40:00|3970.3|3964.3|3968.8|3962.8|3971.3|3965.3|3964.8|3958.8|145
1687959900000|2023-06-28 13:45:00|3969.3|3963.3|3953.8|3947.8|3969.8|3963.8|3953.8|3947.8|81
1687960200000|2023-06-28 13:50:00|3953.3|3947.3|3956.8|3950.8|3963.3|3957.3|3949.8|3943.8|109
1687960500000|2023-06-28 13:55:00|3957.3|3951.3|3959.3|3953.3|3962.8|3956.8|3956.3|3950.3|69
1687960800000|2023-06-28 14:00:00|3958.8|3952.8|3953.8|3947.8|3960.8|3954.8|3950.8|3944.8|91
1687961100000|2023-06-28 14:05:00|3954.8|3948.8|3960.8|3954.8|3961.3|3955.3|3951.3|3945.3|67
1687961400000|2023-06-28 14:10:00|3960.3|3954.3|3959.3|3953.3|3961.8|3955.8|3952.8|3946.8|60
1687961700000|2023-06-28 14:15:00|3958.8|3952.8|3961.8|3955.8|3961.8|3955.8|3954.8|3948.8|34
1687962000000|2023-06-28 14:20:00|3962.3|3956.3|3961.8|3955.8|3966.3|3960.3|3961.8|3955.8|46
1687962300000|2023-06-28 14:25:00|3962.3|3956.3|3965.3|3959.3|3968.3|3962.3|3962.3|3956.3|86
1687962600000|2023-06-28 14:30:00|3964.8|3958.8|3965.8|3959.8|3969.8|3963.8|3963.3|3957.3|174
1687962900000|2023-06-28 14:35:00|3966.3|3960.3|3963.3|3957.3|3971.3|3965.3|3963.3|3957.3|57
1687963200000|2023-06-28 14:40:00|3963.8|3957.8|3962.3|3956.3|3967.8|3961.8|3961.3|3955.3|42
1687963500000|2023-06-28 14:45:00|3961.8|3955.8|3957.8|3951.8|3965.3|3959.3|3955.8|3949.8|34
1687963800000|2023-06-28 14:50:00|3958.3|3952.3|3956.3|3950.3|3960.8|3954.8|3953.3|3947.3|63
1687964100000|2023-06-28 14:55:00|3956.8|3950.8|3954.8|3948.8|3956.8|3950.8|3952.8|3946.8|20
1687964400000|2023-06-28 15:00:00|3956.3|3950.3|3951.8|3945.8|3956.3|3950.3|3949.8|3943.8|56
1687964700000|2023-06-28 15:05:00|3952.8|3946.8|3953.8|3947.8|3955.8|3949.8|3950.8|3944.8|121
1687965000000|2023-06-28 15:10:00|3954.8|3948.8|3954.3|3948.3|3958.8|3952.8|3952.8|3946.8|79
1687965300000|2023-06-28 15:15:00|3953.8|3947.8|3959.8|3953.8|3961.8|3955.8|3950.8|3944.8|63
1687965600000|2023-06-28 15:20:00|3960.8|3954.8|3957.3|3951.3|3964.8|3958.8|3957.3|3951.3|62
1687965900000|2023-06-28 15:25:00|3956.8|3950.8|3958.3|3952.3|3959.3|3953.3|3952.8|3946.8|124
1687966200000|2023-06-28 15:30:00|3957.8|3951.8|3957.8|3951.8|3958.8|3952.8|3954.3|3948.3|48
1687966500000|2023-06-28 15:35:00|3958.3|3952.3|3960.8|3954.8|3961.8|3955.8|3954.8|3948.8|61
1687966800000|2023-06-28 15:40:00|3961.3|3955.3|3963.8|3957.8|3964.3|3958.3|3960.3|3954.3|211
1687967100000|2023-06-28 15:45:00|3963.3|3957.3|3964.8|3958.8|3968.8|3962.8|3962.8|3956.8|25
1687967400000|2023-06-28 15:50:00|3965.8|3959.8|3965.8|3959.8|3966.8|3960.8|3963.8|3957.8|27
1687967700000|2023-06-28 15:55:00|3966.3|3960.3|3968.8|3962.8|3968.8|3962.8|3964.8|3958.8|6
1687968000000|2023-06-28 16:00:00|3967.8|3961.8|3964.8|3958.8|3968.3|3962.3|3964.8|3958.8|47
1687968300000|2023-06-28 16:05:00|3965.8|3959.8|3964.8|3958.8|3966.8|3960.8|3964.8|3958.8|46
1687968600000|2023-06-28 16:10:00|3965.3|3959.3|3969.8|3963.8|3970.8|3964.8|3965.3|3959.3|93
1687968900000|2023-06-28 16:15:00|3969.3|3963.3|3972.8|3966.8|3972.8|3966.8|3967.8|3961.8|102
1687969200000|2023-06-28 16:20:00|3971.8|3965.8|3969.3|3963.3|3971.8|3965.8|3968.8|3962.8|62
1687969500000|2023-06-28 16:25:00|3968.8|3962.8|3966.8|3960.8|3970.3|3964.3|3965.8|3959.8|31
1687969800000|2023-06-28 16:30:00|3966.3|3960.3|3963.8|3957.8|3967.3|3961.3|3962.8|3956.8|54
1687970100000|2023-06-28 16:35:00|3964.3|3958.3|3963.8|3957.8|3965.8|3959.8|3962.8|3956.8|6
1687970400000|2023-06-28 16:40:00|3962.8|3956.8|3958.8|3952.8|3964.3|3958.3|3957.3|3951.3|22
1687970700000|2023-06-28 16:45:00|3959.3|3953.3|3962.8|3956.8|3963.8|3957.8|3959.3|3953.3|29
1687971000000|2023-06-28 16:50:00|3962.3|3956.3|3962.8|3956.8|3965.8|3959.8|3961.8|3955.8|7
1687971300000|2023-06-28 16:55:00|3961.8|3955.8|3964.8|3958.8|3965.8|3959.8|3961.3|3955.3|18
1687971600000|2023-06-28 17:00:00|3965.3|3959.3|3968.3|3962.3|3968.3|3962.3|3961.3|3955.3|38
1687971900000|2023-06-28 17:05:00|3967.8|3961.8|3971.3|3965.3|3971.8|3965.8|3967.8|3961.8|31
1687972200000|2023-06-28 17:10:00|3970.8|3964.8|3975.8|3969.8|3975.8|3969.8|3969.8|3963.8|75
1687972500000|2023-06-28 17:15:00|3975.3|3969.3|3976.3|3970.3|3976.8|3970.8|3974.8|3968.8|22
1687972800000|2023-06-28 17:20:00|3976.8|3970.8|3975.8|3969.8|3977.3|3971.3|3974.8|3968.8|14
1687973100000|2023-06-28 17:25:00|3976.8|3970.8|3977.8|3971.8|3978.8|3972.8|3974.8|3968.8|16
1687973400000|2023-06-28 17:30:00|3977.3|3971.3|3971.8|3965.8|3978.8|3972.8|3971.8|3965.8|21
1687973700000|2023-06-28 17:35:00|3972.3|3966.3|3971.8|3965.8|3974.3|3968.3|3971.8|3965.8|24
1687974000000|2023-06-28 17:40:00|3972.3|3966.3|3974.3|3968.3|3975.3|3969.3|3971.8|3965.8|6
1687974300000|2023-06-28 17:45:00|3974.8|3968.8|3972.8|3966.8|3974.8|3968.8|3971.8|3965.8|10
1687974600000|2023-06-28 17:50:00|3972.3|3966.3|3974.8|3968.8|3975.8|3969.8|3970.8|3964.8|7
1687974900000|2023-06-28 17:55:00|3975.3|3969.3|3972.8|3966.8|3976.8|3970.8|3970.8|3964.8|128
1687975200000|2023-06-28 18:00:00|3974.3|3968.3|3974.3|3968.3|3977.3|3971.3|3972.3|3966.3|10
1687975500000|2023-06-28 18:05:00|3974.8|3968.8|3971.8|3965.8|3975.8|3969.8|3970.8|3964.8|11
1687975800000|2023-06-28 18:10:00|3972.3|3966.3|3972.8|3966.8|3976.3|3970.3|3972.3|3966.3|7
1687976100000|2023-06-28 18:15:00|3973.3|3967.3|3974.3|3968.3|3975.3|3969.3|3972.3|3966.3|10
1687976400000|2023-06-28 18:20:00|3974.8|3968.8|3977.3|3971.3|3978.3|3972.3|3974.8|3968.8|5
1687976700000|2023-06-28 18:25:00|3977.8|3971.8|3975.3|3969.3|3978.3|3972.3|3974.8|3968.8|14
1687977000000|2023-06-28 18:30:00|3975.8|3969.8|3977.8|3971.8|3978.3|3972.3|3975.3|3969.3|14
1687977300000|2023-06-28 18:35:00|3978.3|3972.3|3976.8|3970.8|3978.3|3972.3|3975.8|3969.8|10
1687977600000|2023-06-28 18:40:00|3977.3|3971.3|3976.8|3970.8|3977.8|3971.8|3976.8|3970.8|10
1687977900000|2023-06-28 18:45:00|3977.3|3971.3|3979.8|3973.8|3979.8|3973.8|3976.8|3970.8|6
1687978200000|2023-06-28 18:50:00|3979.3|3973.3|3981.3|3975.3|3981.3|3975.3|3976.8|3970.8|8
1687978500000|2023-06-28 18:55:00|3980.8|3974.8|3983.5|3974.5|3983.5|3975.8|3979.3|3973.3|17
1687978800000|2023-06-28 19:00:00|3983.6|3974.6|3980.3|3971.3|3983.7|3974.7|3980.2|3971.2|0
1687979100000|2023-06-28 19:05:00|3980.4|3971.4|3980.2|3971.2|3980.4|3971.4|3977|3968|0
1687979400000|2023-06-28 19:10:00|3980.3|3971.3|3981|3972|3981.7|3972.7|3979.6|3970.6|0
1687979700000|2023-06-28 19:15:00|3980.9|3971.9|3982.6|3973.6|3983.7|3974.7|3980.9|3971.9|0
1687980000000|2023-06-28 19:20:00|3982.7|3973.7|3982.7|3973.7|3982.8|3973.8|3982.5|3973.5|0
1687980300000|2023-06-28 19:25:00|3982.8|3973.8|3979.6|3970.6|3982.8|3973.8|3978.8|3969.8|0
1687980600000|2023-06-28 19:30:00|3979.5|3970.5|3979.6|3970.6|3980.3|3971.3|3979.3|3970.3|0
1687980900000|2023-06-28 19:35:00|3979.5|3970.5|3980.7|3971.7|3980.8|3971.8|3978.7|3969.7|0
1687981200000|2023-06-28 19:40:00|3980.8|3971.8|3982|3973|3983.1|3974.1|3980.7|3971.7|0
1687981500000|2023-06-28 19:45:00|3981.9|3972.9|3981.5|3972.5|3983|3974|3981.5|3972.5|0
1687981800000|2023-06-28 19:50:00|3981.2|3972.2|3982.3|3973.3|3984.3|3975.3|3980|3971|0
1687982100000|2023-06-28 19:55:00|3982.2|3973.2|3986.5|3977.5|3986.5|3977.5|3979.6|3970.6|0
1687982400000|2023-06-28 20:00:00|3986.7|3977.7|3988.5|3979.5|3990.3|3981.3|3985.2|3976.2|0
1687982700000|2023-06-28 20:05:00|3988.6|3979.6|3989|3980|3990.5|3981.5|3988.3|3979.3|0
1687983000000|2023-06-28 20:10:00|3988.9|3979.9|3989|3980|3989|3980|3988.1|3979.1|0
1687983300000|2023-06-28 20:15:00|3988.9|3979.9|3988.7|3979.7|3989.4|3980.4|3988.5|3979.5|0
1687983600000|2023-06-28 20:20:00|3988.6|3979.6|3989|3980|3989.2|3980.2|3988.4|3979.4|0
1687983900000|2023-06-28 20:25:00|3988.9|3979.9|3988.5|3979.5|3989.2|3980.2|3988.3|3979.3|0
1687984200000|2023-06-28 20:30:00|3988.3|3979.3|3993|3984|3993|3984|3988.3|3979.3|0
1687984500000|2023-06-28 20:35:00|3993.1|3984.1|3993.3|3984.3|3993.7|3984.7|3993|3984|0
1687984800000|2023-06-28 20:40:00|3993.2|3984.2|3992.5|3983.5|3993.6|3984.6|3992.5|3983.5|0
1687985100000|2023-06-28 20:45:00|3992.4|3983.4|3991.9|3982.9|3992.4|3983.4|3991.9|3982.9|0
1687985400000|2023-06-28 20:50:00|3991.8|3982.8|3992.1|3983.1|3992.3|3983.3|3991.7|3982.7|0
1687985700000|2023-06-28 20:55:00|3992.2|3983.2|3991.9|3982.9|3992.5|3983.5|3991.6|3982.6|0
1687986000000|2023-06-28 21:00:00|3992|3983|3992.4|3983.4|3992.4|3983.4|3992|3983|0
1687986300000|2023-06-28 21:05:00|3992.3|3983.3|3992.5|3983.5|3992.5|3983.5|3992.2|3983.2|0
1687986600000|2023-06-28 21:10:00|3992.4|3983.4|3992.4|3983.4|3992.5|3983.5|3992.3|3983.3|0
1687986900000|2023-06-28 21:15:00|3992.3|3983.3|3992.5|3983.5|3992.5|3983.5|3992.3|3983.3|0
1687987200000|2023-06-28 21:20:00|3992.4|3983.4|3992.3|3983.3|3992.4|3983.4|3992.3|3983.3|0
1687987500000|2023-06-28 21:25:00|3992.4|3983.4|3992.4|3983.4|3992.4|3983.4|3992.3|3983.3|0
1687987800000|2023-06-28 21:30:00|3992.5|3983.5|3992.6|3983.6|3992.7|3983.7|3992.5|3983.5|0
1687988100000|2023-06-28 21:35:00|3992.5|3983.5|3992.4|3983.4|3992.6|3983.6|3992|3983|0
1687988400000|2023-06-28 21:40:00|3992.3|3983.3|3992.6|3983.6|3992.6|3983.6|3992.3|3983.3|0
1687988700000|2023-06-28 21:45:00|3992.5|3983.5|3992.4|3983.4|3992.5|3983.5|3992.4|3983.4|0
1687989000000|2023-06-28 21:50:00|3992.5|3983.5|3992.7|3983.7|3992.7|3983.7|3992.5|3983.5|0
1687989300000|2023-06-28 21:55:00|3992.6|3983.6|3992.6|3983.6|3992.8|3983.8|3992.5|3983.5|0
1687989600000|2023-06-28 22:00:00|3992.7|3983.7|3992.8|3983.8|3993.2|3984.2|3992.3|3983.3|0
1687989900000|2023-06-28 22:05:00|3992.9|3983.9|3992.8|3983.8|3993.3|3984.3|3992.6|3983.6|0
1687990200000|2023-06-28 22:10:00|3992.9|3983.9|3993.1|3984.1|3993.1|3984.1|3992.6|3983.6|0
1687990500000|2023-06-28 22:15:00|3993.2|3984.2|3995.1|3986.1|3995.1|3986.1|3993.1|3984.1|0
1687990800000|2023-06-28 22:20:00|3995|3986|3995.5|3986.5|3995.6|3986.6|3994.8|3985.8|0
1687991100000|2023-06-28 22:25:00|3995.6|3986.6|3996.9|3987.9|3997.1|3988.1|3995.5|3986.5|0
1687991400000|2023-06-28 22:30:00|3997.1|3988.1|3995.1|3986.1|3997.1|3988.1|3995.1|3986.1|0
1687991700000|2023-06-28 22:35:00|3995.3|3986.3|3995.3|3986.3|3996.2|3987.2|3995.3|3986.3|0
1687992000000|2023-06-28 22:40:00|3995.5|3986.5|3995.8|3986.8|3995.8|3986.8|3995.3|3986.3|0
1687992300000|2023-06-28 22:45:00|3995.7|3986.7|3995.7|3986.7|3995.8|3986.8|3995.3|3986.3|0
1687992600000|2023-06-28 22:50:00|3995.8|3986.8|3995.7|3986.7|3996|3987|3995.7|3986.7|0
1687992900000|2023-06-28 22:55:00|3995.5|3986.5|3994.1|3985.1|3995.8|3986.8|3994|3985|0
1687993200000|2023-06-28 23:00:00|3994.2|3985.2|3993.9|3984.9|3994.2|3985.2|3993.5|3984.5|0
1687993500000|2023-06-28 23:05:00|3993.7|3984.7|3994.2|3985.2|3994.4|3985.4|3993.7|3984.7|0
1687993800000|2023-06-28 23:10:00|3994.1|3985.1|3994|3985|3994.1|3985.1|3993.9|3984.9|0
1687994100000|2023-06-28 23:15:00|3993.9|3984.9|3993.7|3984.7|3994|3985|3993.7|3984.7|0
1687994400000|2023-06-28 23:20:00|3993.5|3984.5|3993.7|3984.7|3993.7|3984.7|3993.3|3984.3|0
1687994700000|2023-06-28 23:25:00|3993.5|3984.5|3993.9|3984.9|3993.9|3984.9|3993.5|3984.5|0
1687995000000|2023-06-28 23:30:00|3993.8|3984.8|3993.5|3984.5|3993.9|3984.9|3993.5|3984.5|0
1687995300000|2023-06-28 23:35:00|3993.4|3984.4|3993.3|3984.3|3993.5|3984.5|3993|3984|0
1687995600000|2023-06-28 23:40:00|3993.2|3984.2|3993.8|3984.8|3993.8|3984.8|3993.1|3984.1|0
1687995900000|2023-06-28 23:45:00|3993.9|3984.9|3993.4|3984.4|3994|3985|3993.4|3984.4|0
1687996200000|2023-06-28 23:50:00|3993.6|3984.6|3993.6|3984.6|3994|3985|3993.4|3984.4|0
1687996500000|2023-06-28 23:55:00|3993.5|3984.5|3993.2|3984.2|3993.8|3984.8|3993|3984|0
1687996800000|2023-06-29 00:00:00|3993.4|3984.4|3993|3984|3993.8|3984.8|3992.7|3983.7|0
1687997100000|2023-06-29 00:05:00|3992.9|3983.9|3993.4|3984.4|3993.6|3984.6|3992.8|3983.8|0
1687997400000|2023-06-29 00:10:00|3993.5|3984.5|3994.3|3985.3|3994.7|3985.7|3993.5|3984.5|0
1687997700000|2023-06-29 00:15:00|3994.2|3985.2|3992.7|3983.7|3994.3|3985.3|3992.7|3983.7|0
1687998000000|2023-06-29 00:20:00|3992.9|3983.9|3993.3|3984.3|3993.6|3984.6|3992.7|3983.7|0
1687998300000|2023-06-29 00:25:00|3993.2|3984.2|3993.7|3984.7|3993.9|3984.9|3993.1|3984.1|0
1687998600000|2023-06-29 00:30:00|3993.6|3984.6|3993.7|3984.7|3993.9|3984.9|3993.4|3984.4|0
1687998900000|2023-06-29 00:35:00|3993.5|3984.5|3993.1|3984.1|3993.7|3984.7|3993|3984|0
1687999200000|2023-06-29 00:40:00|3993.2|3984.2|3993.4|3984.4|3993.4|3984.4|3992.9|3983.9|0
1687999500000|2023-06-29 00:45:00|3993.2|3984.2|3993.4|3984.4|3993.4|3984.4|3993.2|3984.2|0
1687999800000|2023-06-29 00:50:00|3993.3|3984.3|3993.4|3984.4|3993.5|3984.5|3993.2|3984.2|0
1688000100000|2023-06-29 00:55:00|3993.5|3984.5|3993.5|3984.5|3993.7|3984.7|3993.4|3984.4|0
1688000400000|2023-06-29 01:00:00|3993.4|3984.4|3993.3|3984.3|3993.8|3984.8|3993|3984|0
1688000700000|2023-06-29 01:05:00|3993.4|3984.4|3993.5|3984.5|3993.5|3984.5|3993|3984|0
1688001000000|2023-06-29 01:10:00|3993.7|3984.7|3991.5|3982.5|3993.9|3984.9|3991.5|3982.5|0
1688001300000|2023-06-29 01:15:00|3991.4|3982.4|3999.3|3995.3|3999.8|3995.8|3974.3|3970.3|1913
1688001600000|2023-06-29 01:20:00|3998.8|3994.8|3995.3|3991.3|4001.3|3997.3|3991.8|3987.8|760
1688001900000|2023-06-29 01:25:00|3994.8|3990.8|3999.3|3995.3|4002.3|3998.3|3994.8|3990.8|903
1688002200000|2023-06-29 01:30:00|4000.3|3996.3|3982.7|3978.7|4000.3|3996.3|3980.2|3976.2|3429
1688002500000|2023-06-29 01:35:00|3983.2|3979.2|3976.7|3972.7|3997.7|3993.7|3976.7|3972.7|1507
1688002800000|2023-06-29 01:40:00|3976.2|3972.2|3963.2|3959.2|3981.7|3977.7|3962.2|3958.2|1666
1688003100000|2023-06-29 01:45:00|3962.7|3958.7|3960.7|3956.7|3977.7|3973.7|3958.7|3954.7|1376
1688003400000|2023-06-29 01:50:00|3960.2|3956.2|3956.2|3952.2|3964.2|3960.2|3952.2|3948.2|1983
1688003700000|2023-06-29 01:55:00|3956.7|3952.7|3954.2|3950.2|3961.7|3957.7|3950.7|3946.7|1671
1688004000000|2023-06-29 02:00:00|3954.7|3950.7|3948.7|3944.7|3960.7|3956.7|3943.7|3939.7|1799
1688004300000|2023-06-29 02:05:00|3947.7|3943.7|3942.2|3938.2|3950.7|3946.7|3941.7|3937.7|1424
1688004600000|2023-06-29 02:10:00|3941.7|3937.7|3942.7|3938.7|3950.7|3946.7|3940.7|3936.7|1680
1688004900000|2023-06-29 02:15:00|3943.2|3939.2|3941.7|3937.7|3948.7|3944.7|3938.7|3934.7|1192
1688005200000|2023-06-29 02:20:00|3942.7|3938.7|3950.7|3946.7|3958.7|3954.7|3942.2|3938.2|1349
1688005500000|2023-06-29 02:25:00|3951.2|3947.2|3948.7|3944.7|3956.7|3952.7|3946.7|3942.7|992
1688005800000|2023-06-29 02:30:00|3949.7|3945.7|3947.7|3943.7|3954.7|3950.7|3944.7|3940.7|1087
1688006100000|2023-06-29 02:35:00|3948.2|3944.2|3951.2|3947.2|3953.7|3949.7|3944.7|3940.7|1063
1688006400000|2023-06-29 02:40:00|3951.7|3947.7|3948.7|3944.7|3959.7|3955.7|3948.7|3944.7|1070
1688006700000|2023-06-29 02:45:00|3949.2|3945.2|3938.7|3934.7|3951.7|3947.7|3936.7|3932.7|928
1688007000000|2023-06-29 02:50:00|3939.2|3935.2|3932.7|3928.7|3941.7|3937.7|3930.7|3926.7|1152
1688007300000|2023-06-29 02:55:00|3933.7|3929.7|3933.7|3929.7|3936.7|3932.7|3931.2|3927.2|1000
1688007600000|2023-06-29 03:00:00|3933.2|3929.2|3926.7|3922.7|3934.7|3930.7|3926.7|3922.7|1368
1688007900000|2023-06-29 03:05:00|3927.2|3923.2|3928.7|3924.7|3935.7|3931.7|3926.7|3922.7|1073
1688008200000|2023-06-29 03:10:00|3929.2|3925.2|3928.7|3924.7|3936.7|3932.7|3928.7|3924.7|677
1688008500000|2023-06-29 03:15:00|3929.7|3925.7|3935.7|3931.7|3937.7|3933.7|3927.7|3923.7|1087
1688008800000|2023-06-29 03:20:00|3935.2|3931.2|3936.7|3932.7|3942.7|3938.7|3934.7|3930.7|834
1688009100000|2023-06-29 03:25:00|3937.2|3933.2|3936.7|3932.7|3942.2|3938.2|3936.7|3932.7|387
1688009400000|2023-06-29 03:30:00|3935.7|3931.7|3936.7|3932.7|3941.7|3937.7|3934.7|3930.7|547
1688009700000|2023-06-29 03:35:00|3937.2|3933.2|3932.7|3928.7|3938.7|3934.7|3932.7|3928.7|572
1688010000000|2023-06-29 03:40:00|3933.2|3929.2|3932.7|3928.7|3936.7|3932.7|3931.7|3927.7|404
1688010300000|2023-06-29 03:45:00|3933.2|3929.2|3932.7|3928.7|3938.7|3934.7|3932.7|3928.7|452
1688010600000|2023-06-29 03:50:00|3933.2|3929.2|3929.7|3925.7|3935.7|3931.7|3929.7|3925.7|246
1688010900000|2023-06-29 03:55:00|3930.7|3926.7|3931.2|3927.2|3934.7|3930.7|3929.7|3925.7|422
1688011200000|2023-06-29 04:00:00|3934|3925|3934.2|3925.2|3934.6|3925.6|3933.9|3924.9|0
1688011500000|2023-06-29 04:05:00|3934.4|3925.4|3934.6|3925.6|3934.6|3925.6|3934|3925|0
1688011800000|2023-06-29 04:10:00|3934.4|3925.4|3934.6|3925.6|3934.8|3925.8|3934.2|3925.2|0
1688012100000|2023-06-29 04:15:00|3934.5|3925.5|3934.8|3925.8|3935|3926|3934.4|3925.4|0
1688012400000|2023-06-29 04:20:00|3934.7|3925.7|3934.5|3925.5|3934.8|3925.8|3934.5|3925.5|0
1688012700000|2023-06-29 04:25:00|3934.6|3925.6|3934.8|3925.8|3934.8|3925.8|3934.5|3925.5|0
1688013000000|2023-06-29 04:30:00|3934.7|3925.7|3934.4|3925.4|3935|3926|3934.3|3925.3|0
1688013300000|2023-06-29 04:35:00|3934.5|3925.5|3934.8|3925.8|3934.8|3925.8|3934.4|3925.4|0
1688013600000|2023-06-29 04:40:00|3935|3926|3934.6|3925.6|3935|3926|3934.5|3925.5|0
1688013900000|2023-06-29 04:45:00|3934.5|3925.5|3933.9|3924.9|3934.8|3925.8|3933.9|3924.9|0
1688014200000|2023-06-29 04:50:00|3934|3925|3933.9|3924.9|3934.2|3925.2|3933.9|3924.9|0
1688014500000|2023-06-29 04:55:00|3934.1|3925.1|3933.8|3924.8|3934.2|3925.2|3933.8|3924.8|1
1688014800000|2023-06-29 05:00:00|3930.2|3926.2|3932.2|3928.2|3935.7|3931.7|3929.7|3925.7|1031
1688015100000|2023-06-29 05:05:00|3931.7|3927.7|3940.7|3936.7|3942.7|3938.7|3931.7|3927.7|634
1688015400000|2023-06-29 05:10:00|3939.7|3935.7|3931.7|3927.7|3942.7|3938.7|3931.7|3927.7|758
1688015700000|2023-06-29 05:15:00|3932.2|3928.2|3933.7|3929.7|3939.7|3935.7|3931.7|3927.7|732
1688016000000|2023-06-29 05:20:00|3934.7|3930.7|3931.7|3927.7|3939.7|3935.7|3931.7|3927.7|723
1688016300000|2023-06-29 05:25:00|3932.7|3928.7|3935.7|3931.7|3940.2|3936.2|3931.7|3927.7|725
1688016600000|2023-06-29 05:30:00|3936.2|3932.2|3936.7|3932.7|3938.7|3934.7|3934.7|3930.7|491
1688016900000|2023-06-29 05:35:00|3937.2|3933.2|3938.7|3934.7|3943.7|3939.7|3935.7|3931.7|872
1688017200000|2023-06-29 05:40:00|3937.7|3933.7|3930.7|3926.7|3941.7|3937.7|3927.7|3923.7|623
1688017500000|2023-06-29 05:45:00|3931.7|3927.7|3929.7|3925.7|3937.7|3933.7|3927.7|3923.7|498
1688017800000|2023-06-29 05:50:00|3930.7|3926.7|3928.7|3924.7|3932.7|3928.7|3927.7|3923.7|518
1688018100000|2023-06-29 05:55:00|3929.7|3925.7|3935.7|3931.7|3939.7|3935.7|3929.2|3925.2|809
1688018400000|2023-06-29 06:00:00|3936.7|3932.7|3936.7|3932.7|3939.2|3935.2|3934.2|3930.2|637
1688018700000|2023-06-29 06:05:00|3936.2|3932.2|3945.7|3941.7|3947.7|3943.7|3936.2|3932.2|1188
1688019000000|2023-06-29 06:10:00|3946.2|3942.2|3944.2|3940.2|3954.7|3950.7|3943.7|3939.7|1067
1688019300000|2023-06-29 06:15:00|3944.7|3940.7|3936.7|3932.7|3945.7|3941.7|3936.7|3932.7|683
1688019600000|2023-06-29 06:20:00|3937.2|3933.2|3934.7|3930.7|3942.7|3938.7|3934.7|3930.7|769
1688019900000|2023-06-29 06:25:00|3935.2|3931.2|3924.7|3920.7|3938.2|3934.2|3923.2|3919.2|1626
1688020200000|2023-06-29 06:30:00|3924.2|3920.2|3922.2|3918.2|3927.7|3923.7|3919.7|3915.7|1218
1688020500000|2023-06-29 06:35:00|3922.7|3918.7|3928.2|3924.2|3931.7|3927.7|3922.7|3918.7|885
1688020800000|2023-06-29 06:40:00|3927.7|3923.7|3925.7|3921.7|3930.7|3926.7|3924.7|3920.7|815
1688021100000|2023-06-29 06:45:00|3926.7|3922.7|3931.7|3927.7|3936.2|3932.2|3926.7|3922.7|1220
1688021400000|2023-06-29 06:50:00|3932.2|3928.2|3930.7|3926.7|3936.7|3932.7|3929.2|3925.2|649
1688021700000|2023-06-29 06:55:00|3931.2|3927.2|3928.7|3924.7|3936.2|3932.2|3927.2|3923.2|1067
1688022000000|2023-06-29 07:00:00|3929.2|3925.2|3923.7|3919.7|3929.7|3925.7|3922.2|3918.2|714
1688022300000|2023-06-29 07:05:00|3924.2|3920.2|3924.7|3920.7|3926.7|3922.7|3922.7|3918.7|717
1688022600000|2023-06-29 07:10:00|3925.7|3921.7|3920.7|3916.7|3928.7|3924.7|3918.7|3914.7|820
1688022900000|2023-06-29 07:15:00|3919.7|3915.7|3921.7|3917.7|3923.7|3919.7|3919.7|3915.7|649
1688023200000|2023-06-29 07:20:00|3922.2|3918.2|3923.7|3919.7|3924.7|3920.7|3921.2|3917.2|871
1688023500000|2023-06-29 07:25:00|3924.7|3920.7|3920.7|3916.7|3930.7|3926.7|3920.7|3916.7|984
1688023800000|2023-06-29 07:30:00|3921.2|3917.2|3902.7|3898.7|3921.2|3917.2|3902.7|3898.7|2038
1688024100000|2023-06-29 07:35:00|3903.2|3899.2|3912.7|3908.7|3913.7|3909.7|3901.7|3897.7|2223
1688024400000|2023-06-29 07:40:00|3913.2|3909.2|3908.7|3904.7|3914.7|3910.7|3907.7|3903.7|1370
1688024700000|2023-06-29 07:45:00|3909.7|3905.7|3922.2|3918.2|3924.7|3920.7|3909.7|3905.7|1853
1688025000000|2023-06-29 07:50:00|3922.7|3918.7|3924.7|3920.7|3928.7|3924.7|3921.7|3917.7|1823
1688025300000|2023-06-29 07:55:00|3925.2|3921.2|3927.7|3923.7|3929.7|3925.7|3924.7|3920.7|1636
1688025600000|2023-06-29 08:00:00|3928.7|3924.7|3930.7|3926.7|3934.7|3930.7|3927.7|3923.7|954
1688025900000|2023-06-29 08:05:00|3931.7|3927.7|3928.7|3924.7|3933.7|3929.7|3928.7|3924.7|1598
1688026200000|2023-06-29 08:10:00|3929.2|3925.2|3927.7|3923.7|3929.7|3925.7|3926.2|3922.2|603
1688026500000|2023-06-29 08:15:00|3927.2|3923.2|3928.2|3924.2|3929.7|3925.7|3924.7|3920.7|1010
1688026800000|2023-06-29 08:20:00|3927.7|3923.7|3924.7|3920.7|3929.7|3925.7|3924.7|3920.7|527
1688027100000|2023-06-29 08:25:00|3925.2|3921.2|3926.7|3922.7|3929.7|3925.7|3924.7|3920.7|505
1688027400000|2023-06-29 08:30:00|3929.5|3920.5|3929|3920|3929.7|3920.7|3928.7|3919.7|1
1688027700000|2023-06-29 08:35:00|3928.8|3919.8|3929.7|3920.7|3929.7|3920.7|3928.8|3919.8|0
1688028000000|2023-06-29 08:40:00|3929.5|3920.5|3930.5|3921.5|3930.7|3921.7|3929.3|3920.3|0
1688028300000|2023-06-29 08:45:00|3930.6|3921.6|3930.5|3921.5|3931.1|3922.1|3930.1|3921.1|0
1688028600000|2023-06-29 08:50:00|3930.3|3921.3|3930.4|3921.4|3930.5|3921.5|3929.7|3920.7|0
1688028900000|2023-06-29 08:55:00|3930.3|3921.3|3931|3922|3931.6|3922.6|3930.2|3921.2|0
1688029200000|2023-06-29 09:00:00|3930.9|3921.9|3930.9|3921.9|3931.3|3922.3|3930.5|3921.5|0
1688029500000|2023-06-29 09:05:00|3930.8|3921.8|3929|3920|3930.9|3921.9|3929|3920|0
1688029800000|2023-06-29 09:10:00|3929.2|3920.2|3929.1|3920.1|3930|3921|3928.9|3919.9|0
1688030100000|2023-06-29 09:15:00|3929|3920|3926.2|3919.2|3931.2|3923.2|3926.2|3916.2|57
1688030400000|2023-06-29 09:20:00|3925.2|3918.2|3923.2|3916.2|3926.2|3919.2|3921.2|3914.2|50
1688030700000|2023-06-29 09:25:00|3922.2|3915.2|3919.2|3912.2|3924.2|3916.2|3919.2|3912.2|81
1688031000000|2023-06-29 09:30:00|3918.2|3911.2|3920.2|3913.2|3920.2|3913.2|3918.2|3911.2|36
1688031300000|2023-06-29 09:35:00|3921.2|3914.2|3922.2|3914.2|3922.2|3915.2|3919.2|3912.2|37
1688031600000|2023-06-29 09:40:00|3923.2|3915.2|3922.2|3915.2|3925.2|3918.2|3921.2|3914.2|58
1688031900000|2023-06-29 09:45:00|3921.2|3914.2|3920.2|3913.2|3921.2|3914.2|3920.2|3913.2|11
1688032200000|2023-06-29 09:50:00|3919.2|3912.2|3920.2|3913.2|3920.2|3913.2|3919.2|3912.2|38
1688032500000|2023-06-29 09:55:00|3919.2|3912.2|3918.2|3911.2|3919.2|3912.2|3918.2|3911.2|24
1688032800000|2023-06-29 10:00:00|3919.2|3912.2|3923.2|3916.2|3923.2|3916.2|3919.2|3912.2|53
1688033100000|2023-06-29 10:05:00|3924.2|3917.2|3923.2|3915.2|3924.2|3917.2|3923.2|3915.2|13
1688033400000|2023-06-29 10:10:00|3924.2|3916.2|3924.2|3917.2|3925.2|3918.2|3923.2|3915.2|32
1688033700000|2023-06-29 10:15:00|3925.2|3918.2|3927.2|3919.2|3928.2|3921.2|3924.2|3917.2|24
1688034000000|2023-06-29 10:20:00|3926.2|3920.2|3927.2|3920.2|3927.2|3920.2|3925.2|3918.2|14
1688034300000|2023-06-29 10:25:00|3928.2|3921.2|3928.2|3920.2|3928.2|3921.2|3927.2|3919.2|11
1688034600000|2023-06-29 10:30:00|3929.2|3921.2|3927.2|3919.2|3929.2|3922.2|3926.2|3919.2|6
1688034900000|2023-06-29 10:35:00|3926.2|3920.2|3927.2|3919.2|3927.2|3920.2|3926.2|3919.2|1
1688035200000|2023-06-29 10:40:00|3926.2|3920.2|3930.2|3922.2|3930.2|3923.2|3926.2|3920.2|16
1688035500000|2023-06-29 10:45:00|3929.2|3923.2|3930.2|3923.2|3930.2|3923.2|3929.2|3922.2|2
1688035800000|2023-06-29 10:50:00|3929.2|3922.2|3929.2|3921.2|3930.2|3923.2|3928.2|3921.2|2
1688036100000|2023-06-29 10:55:00|3928.2|3922.2|3929.2|3922.2|3929.2|3922.2|3928.2|3922.2|2
1688036400000|2023-06-29 11:00:00|3930.2|3923.2|3928.2|3921.2|3932.2|3925.2|3928.2|3921.2|12
1688036700000|2023-06-29 11:05:00|3929.2|3922.2|3929.2|3921.2|3930.2|3923.2|3928.2|3921.2|2
1688037000000|2023-06-29 11:10:00|3928.2|3922.2|3927.2|3919.2|3929.2|3922.2|3927.2|3919.2|3
1688037300000|2023-06-29 11:15:00|3926.2|3920.2|3926.2|3919.2|3927.2|3920.2|3926.2|3919.2|0
1688037600000|2023-06-29 11:20:00|3925.2|3918.2|3927.2|3919.2|3927.2|3919.2|3925.2|3918.2|7
1688037900000|2023-06-29 11:25:00|3926.2|3920.2|3928.2|3921.2|3928.2|3921.2|3926.2|3919.2|1
1688038200000|2023-06-29 11:30:00|3929.2|3922.2|3928.2|3921.2|3929.2|3922.2|3928.2|3921.2|7
1688038500000|2023-06-29 11:35:00|3927.2|3920.2|3928.2|3920.2|3928.2|3921.2|3926.2|3919.2|6
1688038800000|2023-06-29 11:40:00|3927.2|3921.2|3929.2|3922.2|3929.2|3922.2|3927.2|3920.2|13
1688039100000|2023-06-29 11:45:00|3928.2|3921.2|3930.2|3922.2|3930.2|3923.2|3928.2|3921.2|8
1688039400000|2023-06-29 11:50:00|3929.2|3921.2|3929.2|3922.2|3930.2|3922.2|3928.2|3921.2|1
1688039700000|2023-06-29 11:55:00|3930.2|3923.2|3929.2|3922.2|3930.2|3923.2|3928.2|3921.2|7
1688040000000|2023-06-29 12:00:00|3928.2|3921.2|3930.2|3922.2|3931.2|3924.2|3928.2|3921.2|7
1688040300000|2023-06-29 12:05:00|3929.2|3921.2|3929.2|3921.2|3930.2|3922.2|3928.2|3921.2|1
1688040600000|2023-06-29 12:10:00|3930.2|3922.2|3929.2|3921.2|3931.2|3923.2|3928.2|3921.2|4
1688040900000|2023-06-29 12:15:00|3928.2|3922.2|3930.2|3922.2|3930.2|3923.2|3928.2|3921.2|1
1688041200000|2023-06-29 12:20:00|3929.2|3921.2|3930.2|3922.2|3930.2|3923.2|3928.2|3921.2|2
1688041500000|2023-06-29 12:25:00|3929.2|3923.2|3930.2|3922.2|3930.2|3923.2|3929.2|3922.2|4
1688041800000|2023-06-29 12:30:00|3929.2|3921.2|3922.2|3915.2|3929.2|3922.2|3922.2|3914.2|46
1688042100000|2023-06-29 12:35:00|3923.2|3914.2|3919.2|3911.2|3923.2|3915.2|3917.2|3910.2|50
1688042400000|2023-06-29 12:40:00|3920.2|3912.2|3917.2|3910.2|3921.2|3913.2|3914.2|3907.2|71
1688042700000|2023-06-29 12:45:00|3916.2|3909.2|3919.2|3912.2|3921.2|3913.2|3915.2|3907.2|46
1688043000000|2023-06-29 12:50:00|3918.2|3911.2|3911.2|3904.2|3918.2|3911.2|3910.2|3903.2|58
1688043300000|2023-06-29 12:55:00|3912.2|3903.2|3905.2|3899.2|3912.2|3904.2|3904.2|3897.2|132
1688043600000|2023-06-29 13:00:00|3905.7|3899.7|3903.7|3897.7|3906.7|3900.7|3900.2|3894.2|96
1688043900000|2023-06-29 13:05:00|3904.2|3898.2|3903.7|3897.7|3907.7|3901.7|3902.7|3896.7|35
1688044200000|2023-06-29 13:10:00|3903.2|3897.2|3901.2|3895.2|3904.7|3898.7|3900.7|3894.7|30
1688044500000|2023-06-29 13:15:00|3900.7|3894.7|3903.7|3897.7|3904.2|3898.2|3898.7|3892.7|46
1688044800000|2023-06-29 13:20:00|3903.2|3897.2|3903.7|3897.7|3905.7|3899.7|3902.7|3896.7|31
1688045100000|2023-06-29 13:25:00|3904.2|3898.2|3906.2|3900.2|3906.7|3900.7|3903.7|3897.7|38
1688045400000|2023-06-29 13:30:00|3904.7|3898.7|3918.2|3912.2|3920.2|3914.2|3900.7|3894.7|434
1688045700000|2023-06-29 13:35:00|3918.7|3912.7|3919.2|3913.2|3923.2|3917.2|3914.2|3908.2|210
1688046000000|2023-06-29 13:40:00|3918.7|3912.7|3921.7|3915.7|3929.7|3923.7|3917.7|3911.7|276
1688046300000|2023-06-29 13:45:00|3922.2|3916.2|3919.7|3913.7|3925.7|3919.7|3914.7|3908.7|171
1688046600000|2023-06-29 13:50:00|3919.2|3913.2|3912.7|3906.7|3923.7|3917.7|3911.7|3905.7|178
1688046900000|2023-06-29 13:55:00|3911.7|3905.7|3907.2|3901.2|3911.7|3905.7|3905.2|3899.2|145
1688047200000|2023-06-29 14:00:00|3906.7|3900.7|3904.7|3898.7|3910.2|3904.2|3903.2|3897.2|148
1688047500000|2023-06-29 14:05:00|3905.2|3899.2|3900.7|3894.7|3908.2|3902.2|3896.7|3890.7|311
1688047800000|2023-06-29 14:10:00|3900.2|3894.2|3906.7|3900.7|3906.7|3900.7|3897.2|3891.2|177
1688048100000|2023-06-29 14:15:00|3907.2|3901.2|3908.7|3902.7|3912.2|3906.2|3904.7|3898.7|162
1688048400000|2023-06-29 14:20:00|3909.2|3903.2|3905.2|3899.2|3911.7|3905.7|3904.7|3898.7|113
1688048700000|2023-06-29 14:25:00|3905.7|3899.7|3904.7|3898.7|3908.7|3902.7|3902.7|3896.7|120
1688049000000|2023-06-29 14:30:00|3905.7|3899.7|3904.2|3898.2|3906.2|3900.2|3898.7|3892.7|115
1688049300000|2023-06-29 14:35:00|3904.7|3898.7|3902.2|3896.2|3905.2|3899.2|3899.7|3893.7|35
1688049600000|2023-06-29 14:40:00|3901.7|3895.7|3904.7|3898.7|3905.2|3899.2|3899.7|3893.7|46
1688049900000|2023-06-29 14:45:00|3903.7|3897.7|3901.7|3895.7|3905.2|3899.2|3898.2|3892.2|63
1688050200000|2023-06-29 14:50:00|3902.2|3896.2|3899.7|3893.7|3905.7|3899.7|3897.7|3891.7|47
1688050500000|2023-06-29 14:55:00|3900.2|3894.2|3903.2|3897.2|3905.2|3899.2|3900.2|3894.2|37
1688050800000|2023-06-29 15:00:00|3902.7|3896.7|3904.7|3898.7|3904.7|3898.7|3901.7|3895.7|34
1688051100000|2023-06-29 15:05:00|3905.2|3899.2|3908.7|3902.7|3909.7|3903.7|3904.2|3898.2|85
1688051400000|2023-06-29 15:10:00|3908.2|3902.2|3903.7|3897.7|3908.7|3902.7|3903.2|3897.2|100
1688051700000|2023-06-29 15:15:00|3904.7|3898.7|3905.7|3899.7|3906.7|3900.7|3900.7|3894.7|132
1688052000000|2023-06-29 15:20:00|3906.2|3900.2|3908.2|3902.2|3908.7|3902.7|3905.7|3899.7|71
1688052300000|2023-06-29 15:25:00|3907.7|3901.7|3905.7|3899.7|3908.7|3902.7|3904.7|3898.7|43
1688052600000|2023-06-29 15:30:00|3906.2|3900.2|3901.7|3895.7|3907.7|3901.7|3901.2|3895.2|54
1688052900000|2023-06-29 15:35:00|3902.2|3896.2|3899.7|3893.7|3903.7|3897.7|3898.7|3892.7|58
1688053200000|2023-06-29 15:40:00|3900.2|3894.2|3899.7|3893.7|3902.7|3896.7|3898.7|3892.7|41
1688053500000|2023-06-29 15:45:00|3900.2|3894.2|3899.7|3893.7|3900.7|3894.7|3897.7|3891.7|31
1688053800000|2023-06-29 15:50:00|3900.2|3894.2|3902.7|3896.7|3902.7|3896.7|3899.7|3893.7|42
1688054100000|2023-06-29 15:55:00|3903.2|3897.2|3903.7|3897.7|3904.2|3898.2|3900.7|3894.7|28
1688054400000|2023-06-29 16:00:00|3904.2|3898.2|3903.7|3897.7|3905.7|3899.7|3902.7|3896.7|65
1688054700000|2023-06-29 16:05:00|3904.2|3898.2|3904.7|3898.7|3906.2|3900.2|3903.2|3897.2|65
1688055000000|2023-06-29 16:10:00|3905.7|3899.7|3900.7|3894.7|3906.7|3900.7|3899.7|3893.7|82
1688055300000|2023-06-29 16:15:00|3900.2|3894.2|3900.7|3894.7|3901.7|3895.7|3898.7|3892.7|84
1688055600000|2023-06-29 16:20:00|3900.2|3894.2|3900.7|3894.7|3900.7|3894.7|3898.2|3892.2|62
1688055900000|2023-06-29 16:25:00|3900.2|3894.2|3901.7|3895.7|3903.7|3897.7|3898.7|3892.7|77
1688056200000|2023-06-29 16:30:00|3901.2|3895.2|3904.7|3898.7|3905.7|3899.7|3899.7|3893.7|138
1688056500000|2023-06-29 16:35:00|3905.2|3899.2|3902.7|3896.7|3905.7|3899.7|3901.7|3895.7|21
1688056800000|2023-06-29 16:40:00|3901.7|3895.7|3902.7|3896.7|3902.7|3896.7|3900.7|3894.7|22
1688057100000|2023-06-29 16:45:00|3903.2|3897.2|3900.7|3894.7|3903.7|3897.7|3900.7|3894.7|34
1688057400000|2023-06-29 16:50:00|3901.2|3895.2|3900.7|3894.7|3901.7|3895.7|3899.7|3893.7|25
1688057700000|2023-06-29 16:55:00|3901.2|3895.2|3901.7|3895.7|3903.7|3897.7|3900.7|3894.7|17
1688058000000|2023-06-29 17:00:00|3900.7|3894.7|3902.2|3896.2|3903.2|3897.2|3899.7|3893.7|22
1688058300000|2023-06-29 17:05:00|3901.7|3895.7|3902.7|3896.7|3903.7|3897.7|3900.7|3894.7|38
1688058600000|2023-06-29 17:10:00|3902.2|3896.2|3902.7|3896.7|3903.2|3897.2|3900.7|3894.7|29
1688058900000|2023-06-29 17:15:00|3903.2|3897.2|3905.7|3899.7|3905.7|3899.7|3903.2|3897.2|15
1688059200000|2023-06-29 17:20:00|3904.7|3898.7|3904.7|3898.7|3905.7|3899.7|3903.7|3897.7|6
1688059500000|2023-06-29 17:25:00|3904.2|3898.2|3904.7|3898.7|3905.7|3899.7|3902.7|3896.7|14
1688059800000|2023-06-29 17:30:00|3905.2|3899.2|3905.2|3899.2|3905.7|3899.7|3904.7|3898.7|6
1688060100000|2023-06-29 17:35:00|3905.7|3899.7|3902.2|3896.2|3905.7|3899.7|3901.2|3895.2|25
1688060400000|2023-06-29 17:40:00|3901.7|3895.7|3904.7|3898.7|3904.7|3898.7|3900.7|3894.7|18
1688060700000|2023-06-29 17:45:00|3905.7|3899.7|3906.7|3900.7|3907.7|3901.7|3904.7|3898.7|24
1688061000000|2023-06-29 17:50:00|3906.2|3900.2|3904.7|3898.7|3906.7|3900.7|3904.7|3898.7|16
1688061300000|2023-06-29 17:55:00|3905.2|3899.2|3902.2|3896.2|3905.7|3899.7|3901.2|3895.2|17
1688061600000|2023-06-29 18:00:00|3901.7|3895.7|3899.7|3893.7|3901.7|3895.7|3898.7|3892.7|16
1688061900000|2023-06-29 18:05:00|3900.2|3894.2|3900.2|3894.2|3900.7|3894.7|3898.7|3892.7|15
1688062200000|2023-06-29 18:10:00|3899.7|3893.7|3901.7|3895.7|3901.7|3895.7|3898.7|3892.7|27
1688062500000|2023-06-29 18:15:00|3902.2|3896.2|3902.2|3896.2|3902.7|3896.7|3900.7|3894.7|11
1688062800000|2023-06-29 18:20:00|3902.7|3896.7|3905.7|3899.7|3907.7|3901.7|3902.7|3896.7|20
1688063100000|2023-06-29 18:25:00|3905.2|3899.2|3904.2|3898.2|3905.7|3899.7|3903.2|3897.2|13
1688063400000|2023-06-29 18:30:00|3904.7|3898.7|3903.7|3897.7|3904.7|3898.7|3903.7|3897.7|6
1688063700000|2023-06-29 18:35:00|3902.7|3896.7|3902.7|3896.7|3902.7|3896.7|3901.7|3895.7|14
1688064000000|2023-06-29 18:40:00|3902.2|3896.2|3903.7|3897.7|3903.7|3897.7|3900.7|3894.7|26
1688064300000|2023-06-29 18:45:00|3904.2|3898.2|3903.7|3897.7|3904.7|3898.7|3902.7|3896.7|21
1688064600000|2023-06-29 18:50:00|3904.2|3898.2|3903.7|3897.7|3904.7|3898.7|3902.7|3896.7|22
1688064900000|2023-06-29 18:55:00|3904.7|3898.7|3911.2|3902.2|3912.7|3906.7|3903.7|3897.7|146
1688065200000|2023-06-29 19:00:00|3911.3|3902.3|3913.1|3904.1|3913.5|3904.5|3911.2|3902.2|0
1688065500000|2023-06-29 19:05:00|3913.2|3904.2|3912.6|3903.6|3913.2|3904.2|3912.4|3903.4|0
1688065800000|2023-06-29 19:10:00|3912.7|3903.7|3911.3|3902.3|3912.7|3903.7|3911.1|3902.1|0
1688066100000|2023-06-29 19:15:00|3911.4|3902.4|3911.2|3902.2|3912.3|3903.3|3911.1|3902.1|0
1688066400000|2023-06-29 19:20:00|3911.3|3902.3|3910|3901|3911.4|3902.4|3909.1|3900.1|0
1688066700000|2023-06-29 19:25:00|3909.9|3900.9|3912.7|3903.7|3912.8|3903.8|3909.9|3900.9|0
1688067000000|2023-06-29 19:30:00|3912.6|3903.6|3912.7|3903.7|3913.5|3904.5|3912.5|3903.5|0
1688067300000|2023-06-29 19:35:00|3912.8|3903.8|3909.8|3900.8|3912.8|3903.8|3909.8|3900.8|0
1688067600000|2023-06-29 19:40:00|3909.7|3900.7|3907.6|3898.6|3910.4|3901.4|3907.6|3898.6|0
1688067900000|2023-06-29 19:45:00|3907.5|3898.5|3908|3899|3909.2|3900.2|3907.5|3898.5|0
1688068200000|2023-06-29 19:50:00|3907.9|3898.9|3910.1|3901.1|3912|3903|3907.9|3898.9|0
1688068500000|2023-06-29 19:55:00|3910|3901|3912.6|3903.6|3914.4|3905.4|3909.3|3900.3|0
1688068800000|2023-06-29 20:00:00|3912.7|3903.7|3912.7|3903.7|3913.4|3904.4|3911.6|3902.6|0
1688069100000|2023-06-29 20:05:00|3912.9|3903.9|3912.3|3903.3|3913.1|3904.1|3912.1|3903.1|0
1688069400000|2023-06-29 20:10:00|3912.5|3903.5|3912.7|3903.7|3913.2|3904.2|3912.3|3903.3|0
1688069700000|2023-06-29 20:15:00|3912.5|3903.5|3912.9|3903.9|3913.2|3904.2|3912.3|3903.3|0
1688070000000|2023-06-29 20:20:00|3912.5|3903.5|3913.1|3904.1|3913.2|3904.2|3912.3|3903.3|0
1688070300000|2023-06-29 20:25:00|3913.2|3904.2|3913.4|3904.4|3913.6|3904.6|3913.1|3904.1|0
1688070600000|2023-06-29 20:30:00|3913.3|3904.3|3913.6|3904.6|3913.6|3904.6|3913.2|3904.2|0
1688070900000|2023-06-29 20:35:00|3913.7|3904.7|3913.4|3904.4|3913.8|3904.8|3913.2|3904.2|0
1688071200000|2023-06-29 20:40:00|3913.5|3904.5|3913.6|3904.6|3913.8|3904.8|3913|3904|0
1688071500000|2023-06-29 20:45:00|3913.4|3904.4|3912.9|3903.9|3913.4|3904.4|3912.9|3903.9|0
1688071800000|2023-06-29 20:50:00|3913|3904|3912.9|3903.9|3913.1|3904.1|3912.9|3903.9|0
1688072100000|2023-06-29 20:55:00|3913|3904|3912.4|3903.4|3913.1|3904.1|3912.1|3903.1|0
1688072400000|2023-06-29 21:00:00|3912.5|3903.5|3912.7|3903.7|3913|3904|3912.3|3903.3|0
1688072700000|2023-06-29 21:05:00|3912.9|3903.9|3912.9|3903.9|3912.9|3903.9|3912.8|3903.8|0
1688073000000|2023-06-29 21:10:00|3912.7|3903.7|3912.8|3903.8|3912.8|3903.8|3912.5|3903.5|0
1688073300000|2023-06-29 21:15:00|3912.9|3903.9|3912.8|3903.8|3912.9|3903.9|3912.6|3903.6|0
1688073600000|2023-06-29 21:20:00|3912.9|3903.9|3912.8|3903.8|3912.9|3903.9|3912.7|3903.7|0
1688073900000|2023-06-29 21:25:00|3912.7|3903.7|3912.7|3903.7|3912.7|3903.7|3912.7|3903.7|0
1688074200000|2023-06-29 21:30:00|3912.6|3903.6|3912.7|3903.7|3912.8|3903.8|3912.6|3903.6|0
1688074500000|2023-06-29 21:35:00|3912.8|3903.8|3912.8|3903.8|3912.8|3903.8|3912.8|3903.8|0
1688074800000|2023-06-29 21:40:00|3912.7|3903.7|3912.5|3903.5|3912.8|3903.8|3912.4|3903.4|0
1688075100000|2023-06-29 21:45:00|3912.6|3903.6|3912.5|3903.5|3912.7|3903.7|3912.5|3903.5|0
1688075400000|2023-06-29 21:50:00|3912.6|3903.6|3912.5|3903.5|3912.6|3903.6|3912.5|3903.5|0
1688075700000|2023-06-29 21:55:00|3912.6|3903.6|3912.5|3903.5|3912.6|3903.6|3912.5|3903.5|0
1688076000000|2023-06-29 22:00:00|3911.8|3902.8|3911.5|3902.5|3911.9|3902.9|3911.1|3902.1|0
1688076300000|2023-06-29 22:05:00|3911.6|3902.6|3911.8|3902.8|3911.8|3902.8|3911.3|3902.3|0
1688076600000|2023-06-29 22:10:00|3912|3903|3911.3|3902.3|3912.1|3903.1|3911.3|3902.3|0
1688076900000|2023-06-29 22:15:00|3911.1|3902.1|3911.8|3902.8|3911.8|3902.8|3911.1|3902.1|0
1688077200000|2023-06-29 22:20:00|3911.9|3902.9|3911.9|3902.9|3912.3|3903.3|3911.8|3902.8|0
1688077500000|2023-06-29 22:25:00|3911.8|3902.8|3912|3903|3912.1|3903.1|3911.8|3902.8|0
1688077800000|2023-06-29 22:30:00|3912.1|3903.1|3911.4|3902.4|3912.1|3903.1|3911.4|3902.4|0
1688078100000|2023-06-29 22:35:00|3911.8|3902.8|3911.5|3902.5|3912|3903|3911.4|3902.4|0
1688078400000|2023-06-29 22:40:00|3911.6|3902.6|3911.4|3902.4|3911.6|3902.6|3911.3|3902.3|0
1688078700000|2023-06-29 22:45:00|3911.6|3902.6|3911.8|3902.8|3911.8|3902.8|3911.5|3902.5|0
1688079000000|2023-06-29 22:50:00|3911.6|3902.6|3912|3903|3912|3903|3911.6|3902.6|0
1688079300000|2023-06-29 22:55:00|3911.9|3902.9|3911.8|3902.8|3912|3903|3911.8|3902.8|0
1688079600000|2023-06-29 23:00:00|3911.9|3902.9|3912.3|3903.3|3912.3|3903.3|3911.8|3902.8|0
1688079900000|2023-06-29 23:05:00|3912.5|3903.5|3912.5|3903.5|3912.7|3903.7|3912.5|3903.5|0
1688080200000|2023-06-29 23:10:00|3912.3|3903.3|3912.1|3903.1|3912.5|3903.5|3912.1|3903.1|0
1688080500000|2023-06-29 23:15:00|3912|3903|3912.5|3903.5|3912.6|3903.6|3912|3903|0
1688080800000|2023-06-29 23:20:00|3912.4|3903.4|3912.5|3903.5|3912.5|3903.5|3912.1|3903.1|0
1688081100000|2023-06-29 23:25:00|3912.6|3903.6|3912.6|3903.6|3912.8|3903.8|3912.5|3903.5|0
1688081400000|2023-06-29 23:30:00|3912.5|3903.5|3913.2|3904.2|3914.1|3905.1|3912.5|3903.5|0
1688081700000|2023-06-29 23:35:00|3913|3904|3912.6|3903.6|3913.2|3904.2|3912.5|3903.5|0
1688082000000|2023-06-29 23:40:00|3912.8|3903.8|3912.6|3903.6|3912.8|3903.8|3912.5|3903.5|0
1688082300000|2023-06-29 23:45:00|3912.7|3903.7|3912.6|3903.6|3913.2|3904.2|3912.5|3903.5|0
1688082600000|2023-06-29 23:50:00|3912.5|3903.5|3913|3904|3913|3904|3912.5|3903.5|0
1688082900000|2023-06-29 23:55:00|3912.9|3903.9|3913|3904|3913|3904|3912.8|3903.8|0
1688083200000|2023-06-30 00:00:00|3913.1|3904.1|3911.8|3902.8|3913.5|3904.5|3911.4|3902.4|0
1688083500000|2023-06-30 00:05:00|3911.9|3902.9|3911.1|3902.1|3912|3903|3911.1|3902.1|0
1688083800000|2023-06-30 00:10:00|3911|3902|3910|3901|3911|3902|3910|3901|0
1688084100000|2023-06-30 00:15:00|3910.1|3901.1|3910.2|3901.2|3910.7|3901.7|3909.6|3900.6|0
1688084400000|2023-06-30 00:20:00|3910.3|3901.3|3910.6|3901.6|3910.6|3901.6|3910.3|3901.3|0
1688084700000|2023-06-30 00:25:00|3910.8|3901.8|3910.4|3901.4|3911|3902|3910.4|3901.4|0
1688085000000|2023-06-30 00:30:00|3910.6|3901.6|3910.8|3901.8|3911.1|3902.1|3910.4|3901.4|0
1688085300000|2023-06-30 00:35:00|3910.7|3901.7|3910.6|3901.6|3910.7|3901.7|3909.9|3900.9|0
1688085600000|2023-06-30 00:40:00|3910.7|3901.7|3910.9|3901.9|3911.5|3902.5|3910.6|3901.6|0
1688085900000|2023-06-30 00:45:00|3911|3902|3911|3902|3911.3|3902.3|3910.9|3901.9|0
1688086200000|2023-06-30 00:50:00|3911.1|3902.1|3910.3|3901.3|3911.1|3902.1|3910.1|3901.1|0
1688086500000|2023-06-30 00:55:00|3910.4|3901.4|3908.1|3899.1|3911.4|3902.4|3908.1|3899.1|0
1688086800000|2023-06-30 01:00:00|3908.2|3899.2|3909.5|3900.5|3909.8|3900.8|3908.1|3899.1|0
1688087100000|2023-06-30 01:05:00|3909.4|3900.4|3909.8|3900.8|3910|3901|3908.9|3899.9|0
1688087400000|2023-06-30 01:10:00|3909.7|3900.7|3910.8|3901.8|3911.2|3902.2|3909.5|3900.5|0
1688087700000|2023-06-30 01:15:00|3911.4|3902.4|3915.7|3911.7|3918.2|3914.2|3905.2|3901.2|348
1688088000000|2023-06-30 01:20:00|3915.2|3911.2|3918.7|3914.7|3920.2|3916.2|3911.7|3907.7|238
1688088300000|2023-06-30 01:25:00|3919.2|3915.2|3922.2|3918.2|3923.2|3919.2|3918.7|3914.7|135
1688088600000|2023-06-30 01:30:00|3921.7|3917.7|3906.7|3902.7|3921.7|3917.7|3899.7|3895.7|2697
1688088900000|2023-06-30 01:35:00|3905.7|3901.7|3926.7|3922.7|3934.2|3930.2|3902.7|3898.7|2759
1688089200000|2023-06-30 01:40:00|3926.2|3922.2|3922.2|3918.2|3936.7|3932.7|3917.7|3913.7|3023
1688089500000|2023-06-30 01:45:00|3921.7|3917.7|3915.7|3911.7|3932.7|3928.7|3912.7|3908.7|1651
1688089800000|2023-06-30 01:50:00|3916.2|3912.2|3929.2|3925.2|3931.7|3927.7|3912.2|3908.2|1130
1688090100000|2023-06-30 01:55:00|3929.7|3925.7|3924.2|3920.2|3937.7|3933.7|3922.7|3918.7|2224
1688090400000|2023-06-30 02:00:00|3924.7|3920.7|3941.7|3937.7|3942.7|3938.7|3917.7|3913.7|1970
1688090700000|2023-06-30 02:05:00|3942.7|3938.7|3938.7|3934.7|3947.7|3943.7|3931.7|3927.7|1511
1688091000000|2023-06-30 02:10:00|3937.7|3933.7|3936.7|3932.7|3941.7|3937.7|3931.7|3927.7|870
1688091300000|2023-06-30 02:15:00|3938.2|3934.2|3926.2|3922.2|3943.7|3939.7|3925.7|3921.7|865
1688091600000|2023-06-30 02:20:00|3926.7|3922.7|3928.7|3924.7|3928.7|3924.7|3920.7|3916.7|849
1688091900000|2023-06-30 02:25:00|3929.7|3925.7|3930.7|3926.7|3931.2|3927.2|3923.7|3919.7|426
1688092200000|2023-06-30 02:30:00|3931.2|3927.2|3944.7|3940.7|3944.7|3940.7|3930.7|3926.7|1074
1688092500000|2023-06-30 02:35:00|3943.7|3939.7|3940.2|3936.2|3946.7|3942.7|3937.2|3933.2|989
1688092800000|2023-06-30 02:40:00|3939.7|3935.7|3935.2|3931.2|3940.7|3936.7|3931.2|3927.2|579
1688093100000|2023-06-30 02:45:00|3934.7|3930.7|3924.7|3920.7|3941.7|3937.7|3923.7|3919.7|816
1688093400000|2023-06-30 02:50:00|3925.2|3921.2|3928.7|3924.7|3932.7|3928.7|3920.7|3916.7|1078
1688093700000|2023-06-30 02:55:00|3928.2|3924.2|3925.2|3921.2|3930.7|3926.7|3921.7|3917.7|1045
1688094000000|2023-06-30 03:00:00|3925.7|3921.7|3920.2|3916.2|3926.2|3922.2|3914.7|3910.7|1026
1688094300000|2023-06-30 03:05:00|3919.7|3915.7|3918.7|3914.7|3922.7|3918.7|3911.7|3907.7|728
1688094600000|2023-06-30 03:10:00|3919.7|3915.7|3904.7|3900.7|3919.7|3915.7|3900.2|3896.2|3075
1688094900000|2023-06-30 03:15:00|3903.7|3899.7|3899.7|3895.7|3907.7|3903.7|3897.7|3893.7|1279
1688095200000|2023-06-30 03:20:00|3899.2|3895.2|3907.7|3903.7|3907.7|3903.7|3898.7|3894.7|872
1688095500000|2023-06-30 03:25:00|3908.7|3904.7|3903.7|3899.7|3914.7|3910.7|3894.7|3890.7|3072
1688095800000|2023-06-30 03:30:00|3904.7|3900.7|3899.7|3895.7|3905.7|3901.7|3898.7|3894.7|639
1688096100000|2023-06-30 03:35:00|3900.7|3896.7|3901.7|3897.7|3903.7|3899.7|3896.7|3892.7|460
1688096400000|2023-06-30 03:40:00|3901.2|3897.2|3902.7|3898.7|3904.7|3900.7|3900.7|3896.7|289
1688096700000|2023-06-30 03:45:00|3903.7|3899.7|3899.2|3895.2|3904.7|3900.7|3898.7|3894.7|258
1688097000000|2023-06-30 03:50:00|3898.7|3894.7|3901.7|3897.7|3905.7|3901.7|3897.7|3893.7|408
1688097300000|2023-06-30 03:55:00|3902.2|3898.2|3906.7|3902.7|3908.7|3904.7|3900.7|3896.7|274
1688097600000|2023-06-30 04:00:00|3909.4|3900.4|3909.5|3900.5|3909.5|3900.5|3909.2|3900.2|0
1688097900000|2023-06-30 04:05:00|3909.4|3900.4|3908.9|3899.9|3909.4|3900.4|3908.7|3899.7|0
1688098200000|2023-06-30 04:10:00|3909|3900|3909.1|3900.1|3909.1|3900.1|3908.9|3899.9|0
1688098500000|2023-06-30 04:15:00|3909.3|3900.3|3909.4|3900.4|3909.6|3900.6|3909.2|3900.2|0
1688098800000|2023-06-30 04:20:00|3909.3|3900.3|3909.2|3900.2|3909.6|3900.6|3909.2|3900.2|0
1688099100000|2023-06-30 04:25:00|3909.1|3900.1|3909.6|3900.6|3909.6|3900.6|3909.1|3900.1|0
1688099400000|2023-06-30 04:30:00|3909.5|3900.5|3909.8|3900.8|3909.8|3900.8|3909.5|3900.5|0
1688099700000|2023-06-30 04:35:00|3909.7|3900.7|3909.6|3900.6|3909.7|3900.7|3909.4|3900.4|0
1688100000000|2023-06-30 04:40:00|3909.5|3900.5|3909.3|3900.3|3909.6|3900.6|3909.3|3900.3|0
1688100300000|2023-06-30 04:45:00|3909.5|3900.5|3909.5|3900.5|3909.6|3900.6|3909.3|3900.3|0
1688100600000|2023-06-30 04:50:00|3909.6|3900.6|3909.6|3900.6|3909.8|3900.8|3909.6|3900.6|0
1688100900000|2023-06-30 04:55:00|3909.7|3900.7|3909.7|3900.7|3910|3901|3909.5|3900.5|0
1688101200000|2023-06-30 05:00:00|3909.8|3900.8|3914.7|3910.7|3916.7|3912.7|3904.2|3900.2|839
1688101500000|2023-06-30 05:05:00|3915.2|3911.2|3911.7|3907.7|3922.7|3918.7|3911.7|3907.7|777
1688101800000|2023-06-30 05:10:00|3912.2|3908.2|3923.7|3919.7|3924.7|3920.7|3911.7|3907.7|607
1688102100000|2023-06-30 05:15:00|3924.2|3920.2|3928.7|3924.7|3937.7|3933.7|3920.7|3916.7|1560
1688102400000|2023-06-30 05:20:00|3929.7|3925.7|3934.7|3930.7|3935.7|3931.7|3927.7|3923.7|535
1688102700000|2023-06-30 05:25:00|3934.2|3930.2|3933.7|3929.7|3937.7|3933.7|3931.7|3927.7|694
1688103000000|2023-06-30 05:30:00|3934.2|3930.2|3932.7|3928.7|3942.7|3938.7|3930.7|3926.7|816
1688103300000|2023-06-30 05:35:00|3931.7|3927.7|3926.7|3922.7|3933.2|3929.2|3924.7|3920.7|611
1688103600000|2023-06-30 05:40:00|3925.7|3921.7|3919.7|3915.7|3925.7|3921.7|3918.7|3914.7|530
1688103900000|2023-06-30 05:45:00|3920.7|3916.7|3906.7|3902.7|3920.7|3916.7|3900.7|3896.7|2755
1688104200000|2023-06-30 05:50:00|3905.7|3901.7|3904.7|3900.7|3907.7|3903.7|3898.7|3894.7|963
1688104500000|2023-06-30 05:55:00|3905.2|3901.2|3904.7|3900.7|3906.7|3902.7|3901.7|3897.7|598
1688104800000|2023-06-30 06:00:00|3905.2|3901.2|3902.7|3898.7|3906.7|3902.7|3897.7|3893.7|623
1688105100000|2023-06-30 06:05:00|3902.2|3898.2|3887.7|3883.7|3904.7|3900.7|3885.7|3881.7|2484
1688105400000|2023-06-30 06:10:00|3887.2|3883.2|3895.7|3891.7|3896.7|3892.7|3882.7|3878.7|1737
1688105700000|2023-06-30 06:15:00|3895.2|3891.2|3894.7|3890.7|3896.7|3892.7|3888.7|3884.7|1013
1688106000000|2023-06-30 06:20:00|3895.7|3891.7|3889.2|3885.2|3895.7|3891.7|3885.7|3881.7|683
1688106300000|2023-06-30 06:25:00|3889.7|3885.7|3896.2|3892.2|3896.7|3892.7|3889.2|3885.2|296
1688106600000|2023-06-30 06:30:00|3895.7|3891.7|3896.2|3892.2|3899.7|3895.7|3893.7|3889.7|372
1688106900000|2023-06-30 06:35:00|3895.7|3891.7|3902.2|3898.2|3902.7|3898.7|3895.7|3891.7|382
1688107200000|2023-06-30 06:40:00|3901.7|3897.7|3904.2|3900.2|3906.7|3902.7|3899.2|3895.2|324
1688107500000|2023-06-30 06:45:00|3903.7|3899.7|3901.7|3897.7|3904.7|3900.7|3900.7|3896.7|277
1688107800000|2023-06-30 06:50:00|3901.2|3897.2|3904.7|3900.7|3905.7|3901.7|3901.2|3897.2|256
1688108100000|2023-06-30 06:55:00|3904.2|3900.2|3906.7|3902.7|3908.7|3904.7|3903.7|3899.7|593
1688108400000|2023-06-30 07:00:00|3905.7|3901.7|3906.7|3902.7|3907.7|3903.7|3902.7|3898.7|318
1688108700000|2023-06-30 07:05:00|3907.7|3903.7|3905.7|3901.7|3911.7|3907.7|3905.7|3901.7|493
1688109000000|2023-06-30 07:10:00|3906.2|3902.2|3915.7|3911.7|3916.2|3912.2|3906.2|3902.2|648
1688109300000|2023-06-30 07:15:00|3916.7|3912.7|3917.7|3913.7|3919.7|3915.7|3912.7|3908.7|594
1688109600000|2023-06-30 07:20:00|3918.2|3914.2|3916.7|3912.7|3920.7|3916.7|3916.2|3912.2|721
1688109900000|2023-06-30 07:25:00|3917.2|3913.2|3919.7|3915.7|3919.7|3915.7|3914.7|3910.7|501
1688110200000|2023-06-30 07:30:00|3918.7|3914.7|3913.7|3909.7|3919.7|3915.7|3912.7|3908.7|536
1688110500000|2023-06-30 07:35:00|3913.2|3909.2|3916.7|3912.7|3917.7|3913.7|3912.7|3908.7|473
1688110800000|2023-06-30 07:40:00|3917.2|3913.2|3915.2|3911.2|3917.7|3913.7|3913.7|3909.7|501
1688111100000|2023-06-30 07:45:00|3915.7|3911.7|3921.7|3917.7|3921.7|3917.7|3915.7|3911.7|1016
1688111400000|2023-06-30 07:50:00|3921.2|3917.2|3915.7|3911.7|3921.7|3917.7|3915.7|3911.7|513
1688111700000|2023-06-30 07:55:00|3915.2|3911.2|3911.7|3907.7|3916.7|3912.7|3910.7|3906.7|829
1688112000000|2023-06-30 08:00:00|3911.2|3907.2|3907.7|3903.7|3911.7|3907.7|3901.7|3897.7|1001
1688112300000|2023-06-30 08:05:00|3907.2|3903.2|3904.2|3900.2|3909.7|3905.7|3902.7|3898.7|1491
1688112600000|2023-06-30 08:10:00|3904.7|3900.7|3898.7|3894.7|3904.7|3900.7|3897.2|3893.2|1014
1688112900000|2023-06-30 08:15:00|3898.2|3894.2|3898.7|3894.7|3900.7|3896.7|3897.7|3893.7|388
1688113200000|2023-06-30 08:20:00|3899.7|3895.7|3897.7|3893.7|3900.7|3896.7|3896.7|3892.7|442
1688113500000|2023-06-30 08:25:00|3897.2|3893.2|3899.2|3895.2|3900.7|3896.7|3895.7|3891.7|296
1688113800000|2023-06-30 08:30:00|3900.7|3891.7|3900.9|3891.9|3901.3|3892.3|3900.7|3891.7|0
1688114100000|2023-06-30 08:35:00|3901.1|3892.1|3902.2|3893.2|3902.4|3893.4|3901.1|3892.1|0
1688114400000|2023-06-30 08:40:00|3902.3|3893.3|3902.9|3893.9|3903.2|3894.2|3902.2|3893.2|0
1688114700000|2023-06-30 08:45:00|3903.1|3894.1|3902.9|3893.9|3903.1|3894.1|3902.4|3893.4|0
1688115000000|2023-06-30 08:50:00|3902.8|3893.8|3904|3895|3904|3895|3902.7|3893.7|0
1688115300000|2023-06-30 08:55:00|3903.9|3894.9|3903.8|3894.8|3904.4|3895.4|3903.5|3894.5|0
1688115600000|2023-06-30 09:00:00|3904|3895|3905.9|3896.9|3906.1|3897.1|3903.7|3894.7|0
1688115900000|2023-06-30 09:05:00|3906|3897|3905.7|3896.7|3906|3897|3904.6|3895.6|0
1688116200000|2023-06-30 09:10:00|3905.6|3896.6|3906.2|3897.2|3907|3898|3905.3|3896.3|0
1688116500000|2023-06-30 09:15:00|3912.2|3898.2|3904.2|3897.2|3912.2|3898.2|3904.2|3896.2|10
1688116800000|2023-06-30 09:20:00|3905.2|3898.2|3904.2|3897.2|3908.2|3900.2|3904.2|3897.2|11
1688117100000|2023-06-30 09:25:00|3903.2|3896.2|3908.2|3901.2|3908.2|3901.2|3903.2|3896.2|9
1688117400000|2023-06-30 09:30:00|3909.2|3902.2|3909.2|3902.2|3911.2|3904.2|3909.2|3901.2|42
1688117700000|2023-06-30 09:35:00|3910.2|3903.2|3911.2|3904.2|3911.2|3904.2|3910.2|3902.2|40
1688118000000|2023-06-30 09:40:00|3910.2|3903.2|3912.2|3904.2|3913.2|3906.2|3910.2|3903.2|36
1688118300000|2023-06-30 09:45:00|3911.2|3903.2|3912.2|3905.2|3912.2|3905.2|3910.2|3902.2|27
1688118600000|2023-06-30 09:50:00|3911.2|3904.2|3911.2|3904.2|3913.2|3906.2|3911.2|3904.2|5
1688118900000|2023-06-30 09:55:00|3912.2|3905.2|3912.2|3905.2|3913.2|3906.2|3911.2|3905.2|33
1688119200000|2023-06-30 10:00:00|3911.2|3904.2|3913.2|3906.2|3914.2|3907.2|3911.2|3904.2|21
1688119500000|2023-06-30 10:05:00|3911.2|3904.2|3914.2|3907.2|3915.2|3907.2|3910.2|3903.2|56
1688119800000|2023-06-30 10:10:00|3915.2|3908.2|3913.2|3906.2|3915.2|3908.2|3913.2|3906.2|27
1688120100000|2023-06-30 10:15:00|3914.2|3907.2|3914.2|3906.2|3914.2|3907.2|3913.2|3906.2|0
1688120400000|2023-06-30 10:20:00|3913.2|3907.2|3913.2|3905.2|3914.2|3907.2|3912.2|3905.2|4
1688120700000|2023-06-30 10:25:00|3912.2|3906.2|3910.2|3903.2|3913.2|3906.2|3910.2|3903.2|8
1688121000000|2023-06-30 10:30:00|3911.2|3904.2|3912.2|3905.2|3914.2|3907.2|3910.2|3904.2|54
1688121300000|2023-06-30 10:35:00|3911.2|3904.2|3911.2|3904.2|3912.2|3905.2|3910.2|3903.2|1
1688121600000|2023-06-30 10:40:00|3910.2|3903.2|3913.2|3905.2|3913.2|3906.2|3910.2|3903.2|9
1688121900000|2023-06-30 10:45:00|3912.2|3906.2|3913.2|3905.2|3913.2|3906.2|3912.2|3905.2|1
1688122200000|2023-06-30 10:50:00|3912.2|3906.2|3911.2|3904.2|3913.2|3906.2|3911.2|3904.2|3
1688122500000|2023-06-30 10:55:00|3910.2|3903.2|3911.2|3904.2|3911.2|3904.2|3910.2|3903.2|5
1688122800000|2023-06-30 11:00:00|3912.2|3903.2|3910.2|3903.2|3912.2|3905.2|3910.2|3902.2|13
1688123100000|2023-06-30 11:05:00|3909.2|3902.2|3909.2|3901.2|3910.2|3902.2|3908.2|3901.2|10
1688123400000|2023-06-30 11:10:00|3908.2|3900.2|3909.2|3902.2|3909.2|3902.2|3907.2|3900.2|6
1688123700000|2023-06-30 11:15:00|3908.2|3901.2|3907.2|3899.2|3908.2|3901.2|3906.2|3899.2|7
1688124000000|2023-06-30 11:20:00|3906.2|3900.2|3907.2|3900.2|3907.2|3900.2|3906.2|3899.2|8
1688124300000|2023-06-30 11:25:00|3908.2|3899.2|3907.2|3899.2|3908.2|3900.2|3906.2|3899.2|5
1688124600000|2023-06-30 11:30:00|3906.2|3900.2|3909.2|3902.2|3909.2|3902.2|3906.2|3900.2|25
1688124900000|2023-06-30 11:35:00||3901.2||3902.2||3902.2||3901.2|0
1688125200000|2023-06-30 11:40:00|3910.2|3901.2|3908.2|3901.2|3910.2|3902.2|3908.2|3901.2|11
1688125500000|2023-06-30 11:45:00|3907.2|3900.2|3908.2|3900.2|3908.2|3901.2|3907.2|3900.2|2
1688125800000|2023-06-30 11:50:00|3907.2|3901.2|3907.2|3899.2|3908.2|3901.2|3905.2|3898.2|16
1688126100000|2023-06-30 11:55:00|3906.2|3900.2|3907.2|3899.2|3908.2|3901.2|3906.2|3899.2|5
1688126400000|2023-06-30 12:00:00|3906.2|3900.2|3908.2|3900.2|3908.2|3901.2|3906.2|3899.2|1
1688126700000|2023-06-30 12:05:00|3907.2|3901.2|3910.2|3902.2|3910.2|3902.2|3907.2|3900.2|13
1688127000000|2023-06-30 12:10:00|3909.2|3903.2|3912.2|3905.2|3912.2|3905.2|3909.2|3902.2|18
1688127300000|2023-06-30 12:15:00|3911.2|3904.2|3914.2|3907.2|3914.2|3907.2|3910.2|3903.2|42
1688127600000|2023-06-30 12:20:00|3913.2|3906.2|3912.2|3905.2|3913.2|3907.2|3909.2|3902.2|62
1688127900000|2023-06-30 12:25:00|3913.2|3904.2|3918.2|3909.2|3920.2|3912.2|3913.2|3904.2|39
1688128200000|2023-06-30 12:30:00|3919.2|3910.2|3926.2|3919.2|3928.2|3921.2|3918.2|3910.2|220
1688128500000|2023-06-30 12:35:00|3928.2|3921.2|3924.2|3917.2|3928.2|3921.2|3923.2|3915.2|90
1688128800000|2023-06-30 12:40:00|3925.2|3918.2|3925.2|3918.2|3927.2|3920.2|3923.2|3916.2|37
1688129100000|2023-06-30 12:45:00|3926.2|3917.2|3924.2|3917.2|3926.2|3918.2|3923.2|3916.2|22
1688129400000|2023-06-30 12:50:00|3923.2|3916.2|3923.2|3916.2|3925.2|3917.2|3922.2|3915.2|20
1688129700000|2023-06-30 12:55:00|3924.2|3917.2|3924.7|3918.7|3926.2|3919.2|3923.2|3916.2|8
1688130000000|2023-06-30 13:00:00|3925.2|3919.2|3930.7|3924.7|3930.7|3924.7|3924.7|3918.7|49
1688130300000|2023-06-30 13:05:00|3930.2|3924.2|3930.2|3924.2|3931.7|3925.7|3929.7|3923.7|6
1688130600000|2023-06-30 13:10:00|3930.7|3924.7|3930.7|3924.7|3931.7|3925.7|3929.7|3923.7|30
1688130900000|2023-06-30 13:15:00|3931.7|3925.7|3935.7|3929.7|3936.7|3930.7|3930.7|3924.7|52
1688131200000|2023-06-30 13:20:00|3936.2|3930.2|3933.7|3927.7|3938.7|3932.7|3932.7|3926.7|53
1688131500000|2023-06-30 13:25:00|3933.2|3927.2|3929.2|3923.2|3933.7|3927.7|3928.7|3922.7|30
1688131800000|2023-06-30 13:30:00|3929.7|3923.7|3919.2|3913.2|3929.7|3923.7|3918.7|3912.7|351
1688132100000|2023-06-30 13:35:00|3919.7|3913.7|3915.7|3909.7|3922.2|3916.2|3914.2|3908.2|150
1688132400000|2023-06-30 13:40:00|3915.2|3909.2|3932.7|3926.7|3933.2|3927.2|3915.2|3909.2|80
1688132700000|2023-06-30 13:45:00|3933.2|3927.2|3946.7|3940.7|3946.7|3940.7|3933.2|3927.2|272
1688133000000|2023-06-30 13:50:00|3947.2|3941.2|3945.2|3939.2|3952.7|3946.7|3940.7|3934.7|230
1688133300000|2023-06-30 13:55:00|3945.7|3939.7|3941.2|3935.2|3946.2|3940.2|3940.7|3934.7|86
1688133600000|2023-06-30 14:00:00|3942.2|3936.2|3949.7|3943.7|3951.7|3945.7|3940.2|3934.2|167
1688133900000|2023-06-30 14:05:00|3949.2|3943.2|3951.2|3945.2|3953.7|3947.7|3949.2|3943.2|229
1688134200000|2023-06-30 14:10:00|3951.7|3945.7|3954.2|3948.2|3956.7|3950.7|3949.7|3943.7|118
1688134500000|2023-06-30 14:15:00|3953.7|3947.7|3956.7|3950.7|3957.7|3951.7|3953.7|3947.7|92
1688134800000|2023-06-30 14:20:00|3957.2|3951.2|3955.7|3949.7|3958.2|3952.2|3954.2|3948.2|49
1688135100000|2023-06-30 14:25:00|3956.2|3950.2|3950.7|3944.7|3958.7|3952.7|3948.7|3942.7|94
1688135400000|2023-06-30 14:30:00|3950.2|3944.2|3952.7|3946.7|3955.2|3949.2|3948.7|3942.7|101
1688135700000|2023-06-30 14:35:00|3952.2|3946.2|3943.7|3937.7|3952.2|3946.2|3939.7|3933.7|52
1688136000000|2023-06-30 14:40:00|3943.2|3937.2|3944.7|3938.7|3945.7|3939.7|3940.7|3934.7|33
1688136300000|2023-06-30 14:45:00|3945.2|3939.2|3936.7|3930.7|3946.7|3940.7|3935.7|3929.7|18
1688136600000|2023-06-30 14:50:00|3936.2|3930.2|3937.2|3931.2|3937.7|3931.7|3931.7|3925.7|86
1688136900000|2023-06-30 14:55:00|3936.7|3930.7|3935.7|3929.7|3937.2|3931.2|3931.7|3925.7|48
1688137200000|2023-06-30 15:00:00|3936.2|3930.2|3932.2|3926.2|3936.7|3930.7|3932.2|3926.2|19
1688137500000|2023-06-30 15:05:00|3932.7|3926.7|3937.2|3931.2|3937.7|3931.7|3932.2|3926.2|14
1688137800000|2023-06-30 15:10:00|3937.7|3931.7|3941.7|3935.7|3942.2|3936.2|3937.7|3931.7|36
1688138100000|2023-06-30 15:15:00|3942.2|3936.2|3940.7|3934.7|3943.7|3937.7|3939.7|3933.7|32
1688138400000|2023-06-30 15:20:00|3939.7|3933.7|3941.7|3935.7|3942.7|3936.7|3939.7|3933.7|20
1688138700000|2023-06-30 15:25:00|3941.2|3935.2|3940.2|3934.2|3941.2|3935.2|3937.7|3931.7|23
1688139000000|2023-06-30 15:30:00|3940.7|3934.7|3942.2|3936.2|3942.2|3936.2|3940.2|3934.2|12
1688139300000|2023-06-30 15:35:00|3943.2|3937.2|3940.7|3934.7|3944.7|3938.7|3940.7|3934.7|49
1688139600000|2023-06-30 15:40:00|3941.2|3935.2|3945.2|3939.2|3945.7|3939.7|3939.7|3933.7|49
1688139900000|2023-06-30 15:45:00|3944.7|3938.7|3939.7|3933.7|3944.7|3938.7|3939.7|3933.7|24
1688140200000|2023-06-30 15:50:00|3938.7|3932.7|3939.7|3933.7|3940.2|3934.2|3938.7|3932.7|115
1688140500000|2023-06-30 15:55:00|3940.2|3934.2|3944.2|3938.2|3944.2|3938.2|3940.2|3934.2|19
1688140800000|2023-06-30 16:00:00|3944.7|3938.7|3948.2|3942.2|3948.2|3942.2|3944.7|3938.7|43
1688141100000|2023-06-30 16:05:00|3947.2|3941.2|3943.2|3937.2|3947.7|3941.7|3942.7|3936.7|55
1688141400000|2023-06-30 16:10:00|3943.7|3937.7|3943.2|3937.2|3945.2|3939.2|3943.2|3937.2|45
1688141700000|2023-06-30 16:15:00|3942.7|3936.7|3942.7|3936.7|3943.7|3937.7|3941.2|3935.2|47
1688142000000|2023-06-30 16:20:00|3943.2|3937.2|3945.2|3939.2|3945.2|3939.2|3943.2|3937.2|48
1688142300000|2023-06-30 16:25:00|3945.7|3939.7|3947.2|3941.2|3947.2|3941.2|3945.7|3939.7|33
1688142600000|2023-06-30 16:30:00|||||||||10
1688142900000|2023-06-30 16:35:00|3946.7|3940.7|3948.2|3942.2|3949.7|3943.7|3946.7|3940.7|27
1688143200000|2023-06-30 16:40:00|3947.7|3941.7|3948.2|3942.2|3949.2|3943.2|3947.7|3941.7|16
1688143500000|2023-06-30 16:45:00|3948.7|3942.7|3947.7|3941.7|3949.7|3943.7|3947.7|3941.7|10
1688143800000|2023-06-30 16:50:00|3948.2|3942.2|3949.7|3943.7|3950.7|3944.7|3948.2|3942.2|26
1688144100000|2023-06-30 16:55:00|3950.7|3944.7|3952.2|3946.2|3952.2|3946.2|3950.7|3944.7|28
1688144400000|2023-06-30 17:00:00|3953.2|3947.2|3952.2|3946.2|3953.7|3947.7|3951.7|3945.7|48
1688144700000|2023-06-30 17:05:00|3951.7|3945.7|3951.7|3945.7|3952.7|3946.7|3950.7|3944.7|12
1688145000000|2023-06-30 17:10:00|3952.2|3946.2|3951.7|3945.7|3952.7|3946.7|3951.7|3945.7|3
1688145300000|2023-06-30 17:15:00|3952.2|3946.2|3951.7|3945.7|3952.7|3946.7|3950.7|3944.7|8
1688145600000|2023-06-30 17:20:00|3952.2|3946.2|3949.2|3943.2|3952.2|3946.2|3948.7|3942.7|17
1688145900000|2023-06-30 17:25:00|3949.7|3943.7|3948.2|3942.2|3949.7|3943.7|3948.2|3942.2|14
1688146200000|2023-06-30 17:30:00|3948.7|3942.7|3949.7|3943.7|3950.2|3944.2|3948.7|3942.7|8
1688146500000|2023-06-30 17:35:00|3949.2|3943.2|3946.7|3940.7|3950.7|3944.7|3946.7|3940.7|7
1688146800000|2023-06-30 17:40:00|3947.2|3941.2|3947.2|3941.2|3948.2|3942.2|3946.7|3940.7|2
1688147100000|2023-06-30 17:45:00|3946.7|3940.7|3944.2|3938.2|3946.7|3940.7|3943.7|3937.7|6
1688147400000|2023-06-30 17:50:00|3944.7|3938.7|3945.7|3939.7|3946.2|3940.2|3944.2|3938.2|5
1688147700000|2023-06-30 17:55:00|3946.2|3940.2|3942.2|3936.2|3946.2|3940.2|3941.7|3935.7|35
1688148000000|2023-06-30 18:00:00|3942.7|3936.7|3942.7|3936.7|3943.2|3937.2|3942.7|3936.7|10
1688148300000|2023-06-30 18:05:00|3943.2|3937.2|3944.2|3938.2|3944.2|3938.2|3943.2|3937.2|4
1688148600000|2023-06-30 18:10:00|3944.7|3938.7|3945.7|3939.7|3945.7|3939.7|3944.7|3938.7|21
1688148900000|2023-06-30 18:15:00|3946.2|3940.2|3946.2|3940.2|3946.7|3940.7|3945.7|3939.7|7
1688149200000|2023-06-30 18:20:00|3946.7|3940.7|3946.7|3940.7|3947.7|3941.7|3946.7|3940.7|5
1688149500000|2023-06-30 18:25:00|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3946.2|3940.2|3
1688149800000|2023-06-30 18:30:00|3945.7|3939.7|3946.2|3940.2|3946.2|3940.2|3945.7|3939.7|9
1688150100000|2023-06-30 18:35:00|3945.2|3939.2|3945.2|3939.2|3945.2|3939.2|3945.2|3939.2|4
1688150400000|2023-06-30 18:40:00|3944.2|3938.2|3941.7|3935.7|3944.2|3938.2|3941.2|3935.2|54
1688150700000|2023-06-30 18:45:00|3942.2|3936.2|3941.7|3935.7|3942.2|3936.2|3941.7|3935.7|7
1688151000000|2023-06-30 18:50:00|3942.2|3936.2|3942.2|3936.2|3942.7|3936.7|3939.7|3933.7|38
1688151300000|2023-06-30 18:55:00|3941.7|3935.7|3940.8|3931.8|3942.2|3936.2|3939.2|3931.8|15
1688151600000|2023-06-30 19:00:00|3940.9|3931.9|3939.4|3930.4|3941|3932|3939.3|3930.3|0
1688151900000|2023-06-30 19:05:00|3939.3|3930.3|3940.7|3931.7|3940.8|3931.8|3939.1|3930.1|0
1688152200000|2023-06-30 19:10:00|3940.6|3931.6|3941.7|3932.7|3941.7|3932.7|3940.6|3931.6|0
1688152500000|2023-06-30 19:15:00|3941.8|3932.8|3941|3932|3941.9|3932.9|3940.9|3931.9|0
1688152800000|2023-06-30 19:20:00|3940.9|3931.9|3939.5|3930.5|3940.9|3931.9|3938.8|3929.8|0
1688153100000|2023-06-30 19:25:00|3939.4|3930.4|3939.9|3930.9|3939.9|3930.9|3938.8|3929.8|0
1688153400000|2023-06-30 19:30:00|3939.8|3930.8|3940.4|3931.4|3940.4|3931.4|3939.5|3930.5|0
1688153700000|2023-06-30 19:35:00|3940.3|3931.3|3944|3935|3944.1|3935.1|3940.3|3931.3|0
1688154000000|2023-06-30 19:40:00|3944.1|3935.1|3943|3934|3944.1|3935.1|3942.8|3933.8|0
1688154300000|2023-06-30 19:45:00|3942.9|3933.9|3942.2|3933.2|3943|3934|3941.9|3932.9|0
1688154600000|2023-06-30 19:50:00|3942.9|3933.9|3944.3|3935.3|3944.3|3935.3|3941|3932|0
1688154900000|2023-06-30 19:55:00|3944.2|3935.2|3938.1|3929.1|3944.2|3935.2|3937.9|3928.9|0
1688155200000|2023-06-30 20:00:00|3937.9|3928.9|3936.6|3927.6|3939.1|3930.1|3934.3|3925.3|0
1688155500000|2023-06-30 20:05:00|3936.5|3927.5|3937.3|3928.3|3938.1|3929.1|3936.1|3927.1|0
1688155800000|2023-06-30 20:10:00|3937.5|3928.5|3935.7|3926.7|3937.7|3928.7|3935.6|3926.6|0
1688156100000|2023-06-30 20:15:00|3935.9|3926.9|3935.4|3926.4|3935.9|3926.9|3934.5|3925.5|0
1688156400000|2023-06-30 20:20:00|3935.2|3926.2|3935|3926|3935.7|3926.7|3934.7|3925.7|0
1688156700000|2023-06-30 20:25:00|3935.1|3926.1|3935|3926|3935.6|3926.6|3935|3926|0
1688157000000|2023-06-30 20:30:00|3934.9|3925.9|3935.6|3926.6|3935.6|3926.6|3934.5|3925.5|0
1688157300000|2023-06-30 20:35:00|3935.5|3926.5|3936.1|3927.1|3936.1|3927.1|3935.4|3926.4|0
1688157600000|2023-06-30 20:40:00|3936.2|3927.2|3935.2|3926.2|3936.2|3927.2|3935.2|3926.2|0
1688157900000|2023-06-30 20:45:00|3935.4|3926.4|3935.4|3926.4|3935.6|3926.6|3935.2|3926.2|0
1688158200000|2023-06-30 20:50:00|3935.5|3926.5|3935.9|3926.9|3935.9|3926.9|3935.4|3926.4|0
1688158500000|2023-06-30 20:55:00|3935.8|3926.8|3935.6|3926.6|3936.3|3927.3|3935.1|3926.1|0
1688335200000|2023-07-02 22:00:00|3942.8|3933.8|3944.3|3935.3|3944.7|3935.7|3942.8|3933.8|0
1688335500000|2023-07-02 22:05:00|3944.4|3935.4|3944|3935|3945.2|3936.2|3943.5|3934.5|0
1688335800000|2023-07-02 22:10:00|3943.8|3934.8|3943.9|3934.9|3944.4|3935.4|3943.4|3934.4|0
1688336100000|2023-07-02 22:15:00|3944.1|3935.1|3943.9|3934.9|3944.3|3935.3|3943.5|3934.5|0
1688336400000|2023-07-02 22:20:00|3943.8|3934.8|3943.5|3934.5|3944.1|3935.1|3943.5|3934.5|0
1688336700000|2023-07-02 22:25:00|3943.6|3934.6|3943|3934|3943.9|3934.9|3942.8|3933.8|0
1688337000000|2023-07-02 22:30:00|3943.2|3934.2|3941.9|3932.9|3943.3|3934.3|3941.8|3932.8|0
1688337300000|2023-07-02 22:35:00|3941.8|3932.8|3941.8|3932.8|3942|3933|3941.7|3932.7|0
1688337600000|2023-07-02 22:40:00|3941.9|3932.9|3942.2|3933.2|3942.2|3933.2|3941.8|3932.8|0
1688337900000|2023-07-02 22:45:00|3942.3|3933.3|3941.8|3932.8|3942.3|3933.3|3941.3|3932.3|0
1688338200000|2023-07-02 22:50:00|3941.7|3932.7|3941.8|3932.8|3941.8|3932.8|3941.7|3932.7|0
1688338500000|2023-07-02 22:55:00|3941.7|3932.7|3941.7|3932.7|3941.7|3932.7|3941.3|3932.3|0
1688338800000|2023-07-02 23:00:00|3941.8|3932.8|3942.4|3933.4|3942.4|3933.4|3941.7|3932.7|0
1688339100000|2023-07-02 23:05:00|3942|3933|3942.2|3933.2|3942.5|3933.5|3941.8|3932.8|0
1688339400000|2023-07-02 23:10:00|3942.3|3933.3|3943.4|3934.4|3943.4|3934.4|3942.3|3933.3|0
1688339700000|2023-07-02 23:15:00|3943.3|3934.3|3943.1|3934.1|3943.4|3934.4|3942.9|3933.9|0
1688340000000|2023-07-02 23:20:00|3942.9|3933.9|3943|3934|3943|3934|3942.9|3933.9|0
1688340300000|2023-07-02 23:25:00|3943.1|3934.1|3943.3|3934.3|3943.4|3934.4|3942.9|3933.9|0
1688340600000|2023-07-02 23:30:00|3943.1|3934.1|3942.7|3933.7|3943.3|3934.3|3942.7|3933.7|0
1688340900000|2023-07-02 23:35:00|3942.6|3933.6|3942.4|3933.4|3942.7|3933.7|3942.2|3933.2|0
1688341200000|2023-07-02 23:40:00|3942.5|3933.5|3943|3934|3943.1|3934.1|3942.4|3933.4|0
1688341500000|2023-07-02 23:45:00|3943.1|3934.1|3943.1|3934.1|3943.6|3934.6|3942.9|3933.9|0
1688341800000|2023-07-02 23:50:00|3943.2|3934.2|3943.1|3934.1|3943.6|3934.6|3942.9|3933.9|0
1688342100000|2023-07-02 23:55:00|3943.2|3934.2|3943.8|3934.8|3944|3935|3943.1|3934.1|0
1688342400000|2023-07-03 00:00:00|3944|3935|3944.2|3935.2|3944.8|3935.8|3943.8|3934.8|0
1688342700000|2023-07-03 00:05:00|3944.3|3935.3|3942.7|3933.7|3944.3|3935.3|3942.7|3933.7|0
1688343000000|2023-07-03 00:10:00|3942.9|3933.9|3941.5|3932.5|3942.9|3933.9|3941.5|3932.5|0
1688343300000|2023-07-03 00:15:00|3941.6|3932.6|3941.7|3932.7|3942.6|3933.6|3941.6|3932.6|0
1688343600000|2023-07-03 00:20:00|3941.8|3932.8|3941.6|3932.6|3942.1|3933.1|3941.6|3932.6|0
1688343900000|2023-07-03 00:25:00|3941.7|3932.7|3941.6|3932.6|3942.2|3933.2|3941.4|3932.4|0
1688344200000|2023-07-03 00:30:00|3941.5|3932.5|3941.7|3932.7|3942.2|3933.2|3941.4|3932.4|0
1688344500000|2023-07-03 00:35:00|3941.8|3932.8|3941.8|3932.8|3942|3933|3941.5|3932.5|0
1688344800000|2023-07-03 00:40:00|3942|3933|3941.6|3932.6|3942|3933|3941.4|3932.4|0
1688345100000|2023-07-03 00:45:00|3941.8|3932.8|3941.1|3932.1|3942|3933|3940.9|3931.9|0
1688345400000|2023-07-03 00:50:00|3941|3932|3941.4|3932.4|3941.6|3932.6|3941|3932|0
1688345700000|2023-07-03 00:55:00|3941.3|3932.3|3941.6|3932.6|3941.6|3932.6|3941.3|3932.3|0
1688346000000|2023-07-03 01:00:00|3941.5|3932.5|3941|3932|3941.8|3932.8|3940.8|3931.8|0
1688346300000|2023-07-03 01:05:00|3941.1|3932.1|3942.1|3933.1|3942.1|3933.1|3940.6|3931.6|0
1688346600000|2023-07-03 01:10:00|3942|3933|3942|3933|3942|3933|3941.8|3932.8|0
1688346900000|2023-07-03 01:15:00|3942.1|3933.1|3940.2|3936.2|3943.7|3939.7|3934.7|3930.7|625
1688347200000|2023-07-03 01:20:00|3940.7|3936.7|3939.7|3935.7|3941.7|3937.7|3933.7|3929.7|536
1688347500000|2023-07-03 01:25:00|3939.2|3935.2|3938.7|3934.7|3942.7|3938.7|3938.7|3934.7|202
1688347800000|2023-07-03 01:30:00|3938.2|3934.2|3981.7|3977.7|3982.7|3978.7|3938.2|3934.2|5029
1688348100000|2023-07-03 01:35:00|3982.7|3978.7|3998.7|3994.7|3999.7|3995.7|3978.7|3974.7|3172
1688348400000|2023-07-03 01:40:00|3999.7|3995.7|4001.2|3997.2|4011.7|4007.7|3996.7|3992.7|3134
1688348700000|2023-07-03 01:45:00|4001.7|3997.7|3996.2|3992.2|4006.2|4002.2|3994.2|3990.2|2163
1688349000000|2023-07-03 01:50:00|3996.7|3992.7|3985.9|3981.9|3999.7|3995.7|3983.9|3979.9|1685
1688349300000|2023-07-03 01:55:00|3985.4|3981.4|3996.9|3992.9|3998.9|3994.9|3980.9|3976.9|1493
1688349600000|2023-07-03 02:00:00|3997.4|3993.4|3979.9|3975.9|4000.4|3996.4|3979.9|3975.9|1620
1688349900000|2023-07-03 02:05:00|3980.4|3976.4|3981.9|3977.9|3983.9|3979.9|3972.9|3968.9|1637
1688350200000|2023-07-03 02:10:00|3980.9|3976.9|3984.4|3980.4|3988.9|3984.9|3976.9|3972.9|794
1688350500000|2023-07-03 02:15:00|3984.9|3980.9|3982.4|3978.4|3995.9|3991.9|3981.9|3977.9|521
1688350800000|2023-07-03 02:20:00|3981.9|3977.9|3985.4|3981.4|3989.4|3985.4|3978.9|3974.9|592
1688351100000|2023-07-03 02:25:00|3984.9|3980.9|3995.4|3991.4|3998.4|3994.4|3983.9|3979.9|659
1688351400000|2023-07-03 02:30:00|3995.9|3991.9|3988.9|3984.9|3998.4|3994.4|3986.4|3982.4|599
1688351700000|2023-07-03 02:35:00|3988.4|3984.4|3998.9|3994.9|3998.9|3994.9|3988.4|3984.4|415
1688352000000|2023-07-03 02:40:00|3998.4|3994.4|4000.4|3996.4|4004.9|4000.9|3996.4|3992.4|583
1688352300000|2023-07-03 02:45:00|4000.9|3996.9|4002.9|3998.9|4005.9|4001.9|3996.9|3992.9|444
1688352600000|2023-07-03 02:50:00|4002.4|3998.4|4004.9|4000.9|4005.4|4001.4|3995.9|3991.9|439
1688352900000|2023-07-03 02:55:00|4005.9|4001.9|4014.9|4010.9|4015.9|4011.9|4001.9|3997.9|1465
1688353200000|2023-07-03 03:00:00|4013.9|4009.9|4009.9|4005.9|4013.9|4009.9|4007.9|4003.9|695
1688353500000|2023-07-03 03:05:00|4010.4|4006.4|4022.4|4018.4|4024.4|4020.4|4008.4|4004.4|1120
1688353800000|2023-07-03 03:10:00|4021.9|4017.9|4024.9|4020.9|4024.9|4020.9|4015.9|4011.9|1018
1688354100000|2023-07-03 03:15:00|4023.9|4019.9|4024.9|4020.9|4029.9|4025.9|4019.9|4015.9|1272
1688354400000|2023-07-03 03:20:00|4025.9|4021.9|4029.9|4025.9|4033.9|4029.9|4022.9|4018.9|1064
1688354700000|2023-07-03 03:25:00|4028.9|4024.9|4029.4|4025.4|4034.9|4030.9|4025.9|4021.9|992
1688355000000|2023-07-03 03:30:00|4029.9|4025.9|4046.9|4042.9|4047.9|4043.9|4028.4|4024.4|1311
1688355300000|2023-07-03 03:35:00|4046.4|4042.4|4041.9|4037.9|4049.9|4045.9|4041.9|4037.9|953
1688355600000|2023-07-03 03:40:00|4041.4|4037.4|4041.9|4037.9|4047.9|4043.9|4038.9|4034.9|730
1688355900000|2023-07-03 03:45:00|4040.9|4036.9|4037.9|4033.9|4044.9|4040.9|4037.9|4033.9|375
1688356200000|2023-07-03 03:50:00|4038.9|4034.9|4036.9|4032.9|4040.9|4036.9|4033.9|4029.9|432
1688356500000|2023-07-03 03:55:00|4037.4|4033.4|4036.4|4032.4|4037.9|4033.9|4034.4|4030.4|212
1688356800000|2023-07-03 04:00:00|4038.9|4029.9|4038.9|4029.9|4038.9|4029.9|4038.6|4029.6|0
1688357100000|2023-07-03 04:05:00|4038.8|4029.8|4038.5|4029.5|4038.8|4029.8|4038.3|4029.3|0
1688357400000|2023-07-03 04:10:00|4038.6|4029.6|4038.6|4029.6|4038.6|4029.6|4038.3|4029.3|0
1688357700000|2023-07-03 04:15:00|4038.8|4029.8|4038.2|4029.2|4038.9|4029.9|4038.1|4029.1|0
1688358000000|2023-07-03 04:20:00|4038.1|4029.1|4038.6|4029.6|4038.6|4029.6|4038.1|4029.1|0
1688358300000|2023-07-03 04:25:00|4038.7|4029.7|4038.7|4029.7|4038.9|4029.9|4038.6|4029.6|0
1688358600000|2023-07-03 04:30:00|4038.8|4029.8|4038.8|4029.8|4038.9|4029.9|4038.5|4029.5|0
1688358900000|2023-07-03 04:35:00|4038.9|4029.9|4038.8|4029.8|4038.9|4029.9|4038.7|4029.7|0
1688359200000|2023-07-03 04:40:00|4038.7|4029.7|4038.8|4029.8|4039|4030|4038.7|4029.7|0
1688359500000|2023-07-03 04:45:00|4038.9|4029.9|4039.2|4030.2|4039.3|4030.3|4038.8|4029.8|0
1688359800000|2023-07-03 04:50:00|4039.1|4030.1|4038.7|4029.7|4039.2|4030.2|4038.5|4029.5|0
1688360100000|2023-07-03 04:55:00|4038.8|4029.8|4038.9|4029.9|4039|4030|4038.8|4029.8|0
1688360400000|2023-07-03 05:00:00|4035.9|4031.9|4028.4|4024.4|4035.9|4031.9|4027.9|4023.9|774
1688360700000|2023-07-03 05:05:00|4028.9|4024.9|4032.9|4028.9|4036.9|4032.9|4026.9|4022.9|692
1688361000000|2023-07-03 05:10:00|4031.9|4027.9|4036.9|4032.9|4037.9|4033.9|4030.9|4026.9|436
1688361300000|2023-07-03 05:15:00|4035.9|4031.9|4030.9|4026.9|4037.9|4033.9|4029.9|4025.9|500
1688361600000|2023-07-03 05:20:00|4031.9|4027.9|4022.9|4018.9|4031.9|4027.9|4022.9|4018.9|544
1688361900000|2023-07-03 05:25:00|4023.4|4019.4|4035.4|4031.4|4037.9|4033.9|4020.9|4016.9|567
1688362200000|2023-07-03 05:30:00|4034.9|4030.9|4033.4|4029.4|4040.9|4036.9|4029.9|4025.9|640
1688362500000|2023-07-03 05:35:00|4033.9|4029.9|4037.9|4033.9|4039.9|4035.9|4032.9|4028.9|398
1688362800000|2023-07-03 05:40:00|4037.4|4033.4|4041.9|4037.9|4042.9|4038.9|4034.9|4030.9|396
1688363100000|2023-07-03 05:45:00|4042.9|4038.9|4039.4|4035.4|4043.9|4039.9|4039.4|4035.4|376
1688363400000|2023-07-03 05:50:00|4039.9|4035.9|4044.9|4040.9|4044.9|4040.9|4035.9|4031.9|520
1688363700000|2023-07-03 05:55:00|4043.9|4039.9|4035.9|4031.9|4046.9|4042.9|4035.9|4031.9|398
1688364000000|2023-07-03 06:00:00|4034.9|4030.9|4039.4|4035.4|4039.9|4035.9|4029.9|4025.9|597
1688364300000|2023-07-03 06:05:00|4038.9|4034.9|4040.9|4036.9|4041.9|4037.9|4033.4|4029.4|370
1688364600000|2023-07-03 06:10:00|4039.9|4035.9|4041.9|4037.9|4043.9|4039.9|4037.9|4033.9|542
1688364900000|2023-07-03 06:15:00|4040.9|4036.9|4034.9|4030.9|4041.9|4037.9|4032.9|4028.9|501
1688365200000|2023-07-03 06:20:00|4035.4|4031.4|4049.9|4045.9|4049.9|4045.9|4031.9|4027.9|741
1688365500000|2023-07-03 06:25:00|4048.9|4044.9|4052.9|4048.9|4055.9|4051.9|4046.9|4042.9|829
1688365800000|2023-07-03 06:30:00|4053.4|4049.4|4046.4|4042.4|4053.4|4049.4|4044.9|4040.9|907
1688366100000|2023-07-03 06:35:00|4045.9|4041.9|4044.9|4040.9|4047.9|4043.9|4042.9|4038.9|641
1688366400000|2023-07-03 06:40:00|4045.4|4041.4|4050.9|4046.9|4052.4|4048.4|4045.4|4041.4|725
1688366700000|2023-07-03 06:45:00|4050.4|4046.4|4051.9|4047.9|4052.9|4048.9|4049.9|4045.9|543
1688367000000|2023-07-03 06:50:00|4050.9|4046.9|4053.9|4049.9|4056.9|4052.9|4048.9|4044.9|744
1688367300000|2023-07-03 06:55:00|4052.9|4048.9|4055.9|4051.9|4057.9|4053.9|4052.9|4048.9|652
1688367600000|2023-07-03 07:00:00|4056.9|4052.9|4062.9|4058.9|4066.9|4062.9|4055.9|4051.9|1218
1688367900000|2023-07-03 07:05:00|4063.4|4059.4|4065.9|4061.9|4067.9|4063.9|4059.4|4055.4|824
1688368200000|2023-07-03 07:10:00|4066.9|4062.9|4062.9|4058.9|4068.9|4064.9|4062.4|4058.4|578
1688368500000|2023-07-03 07:15:00|4063.4|4059.4|4072.9|4068.9|4072.9|4068.9|4058.4|4054.4|655
1688368800000|2023-07-03 07:20:00|4073.9|4069.9|4069.9|4065.9|4073.9|4069.9|4068.9|4064.9|720
1688369100000|2023-07-03 07:25:00|4070.9|4066.9|4074.9|4070.9|4076.9|4072.9|4070.9|4066.9|752
1688369400000|2023-07-03 07:30:00|4074.4|4070.4|4071.9|4067.9|4076.9|4072.9|4068.9|4064.9|986
1688369700000|2023-07-03 07:35:00|4071.4|4067.4|4075.9|4071.9|4076.9|4072.9|4069.9|4065.9|1015
1688370000000|2023-07-03 07:40:00|4074.9|4070.9|4068.9|4064.9|4074.9|4070.9|4067.9|4063.9|1146
1688370300000|2023-07-03 07:45:00|4069.9|4065.9|4069.9|4065.9|4071.9|4067.9|4065.9|4061.9|1264
1688370600000|2023-07-03 07:50:00|4068.9|4064.9|4062.4|4058.4|4068.9|4064.9|4061.9|4057.9|1492
1688370900000|2023-07-03 07:55:00|4061.9|4057.9|4061.9|4057.9|4062.9|4058.9|4058.9|4054.9|1497
1688371200000|2023-07-03 08:00:00|4062.9|4058.9|4057.9|4053.9|4062.9|4058.9|4056.9|4052.9|1268
1688371500000|2023-07-03 08:05:00|4057.4|4053.4|4056.9|4052.9|4058.4|4054.4|4051.9|4047.9|2129
1688371800000|2023-07-03 08:10:00|4055.9|4051.9|4057.9|4053.9|4059.9|4055.9|4055.9|4051.9|1043
1688372100000|2023-07-03 08:15:00|4057.4|4053.4|4054.9|4050.9|4060.9|4056.9|4053.9|4049.9|1171
1688372400000|2023-07-03 08:20:00|4055.4|4051.4|4053.9|4049.9|4056.9|4052.9|4052.9|4048.9|983
1688372700000|2023-07-03 08:25:00|4054.9|4050.9|4057.9|4053.9|4059.4|4055.4|4051.9|4047.9|801
1688373000000|2023-07-03 08:30:00|4059.7|4050.7|4060.5|4051.5|4060.6|4051.6|4059.5|4050.5|1
1688373300000|2023-07-03 08:35:00|4060.6|4051.6|4061.1|4052.1|4061.3|4052.3|4060.3|4051.3|0
1688373600000|2023-07-03 08:40:00|4061|4052|4061.1|4052.1|4061.1|4052.1|4060.6|4051.6|0
1688373900000|2023-07-03 08:45:00|4061|4052|4060.7|4051.7|4061.5|4052.5|4060.4|4051.4|0
1688374200000|2023-07-03 08:50:00|4060.9|4051.9|4060.6|4051.6|4060.9|4051.9|4060.6|4051.6|0
1688374500000|2023-07-03 08:55:00|4060.5|4051.5|4060.4|4051.4|4060.5|4051.5|4060.1|4051.1|0
1688374800000|2023-07-03 09:00:00|4060.3|4051.3|4059.9|4050.9|4060.6|4051.6|4059.8|4050.8|0
1688375100000|2023-07-03 09:05:00|4060.1|4051.1|4059.5|4050.5|4060.1|4051.1|4059.3|4050.3|0
1688375400000|2023-07-03 09:10:00|4059.4|4050.4|4059.1|4050.1|4059.7|4050.7|4058.9|4049.9|0
1688375700000|2023-07-03 09:15:00|4059.2|4050.2|4059.4|4051.4|4059.6|4052.4|4054.4|4045.4|63
1688376000000|2023-07-03 09:20:00|4058.4|4050.4|4060.4|4053.4|4060.4|4053.4|4053.4|4045.4|155
1688376300000|2023-07-03 09:25:00|4059.4|4052.4|4057.4|4049.4|4060.4|4052.4|4056.4|4049.4|54
1688376600000|2023-07-03 09:30:00|4056.4|4050.4|4056.4|4048.4|4057.4|4050.4|4055.4|4048.4|1
1688376900000|2023-07-03 09:35:00|4055.4|4049.4|4055.4|4048.4|4057.4|4049.4|4055.4|4048.4|5
1688377200000|2023-07-03 09:40:00|4056.4|4047.4|4055.4|4048.4|4056.4|4048.4|4053.4|4046.4|32
1688377500000|2023-07-03 09:45:00|4054.4|4047.4|4053.4|4046.4|4054.4|4047.4|4052.4|4045.4|5
1688377800000|2023-07-03 09:50:00|4054.4|4047.4|4054.4|4047.4|4055.4|4048.4|4053.4|4046.4|22
1688378100000|2023-07-03 09:55:00|4055.4|4046.4|4055.4|4048.4|4056.4|4049.4|4055.4|4046.4|20
1688378400000|2023-07-03 10:00:00|4056.4|4049.4|4056.4|4049.4|4057.4|4050.4|4055.4|4048.4|35
1688378700000|2023-07-03 10:05:00|4055.4|4048.4|4054.4|4046.4|4055.4|4048.4|4052.4|4045.4|14
1688379000000|2023-07-03 10:10:00|4053.4|4045.4|4054.4|4046.4|4055.4|4047.4|4053.4|4045.4|29
1688379300000|2023-07-03 10:15:00|4053.4|4047.4|4056.4|4049.4|4057.4|4050.4|4053.4|4046.4|93
1688379600000|2023-07-03 10:20:00|4057.4|4050.4|4056.4|4049.4|4057.4|4050.4|4056.4|4049.4|9
1688379900000|2023-07-03 10:25:00|4057.4|4050.4|4056.4|4049.4|4058.4|4051.4|4056.4|4049.4|16
1688380200000|2023-07-03 10:30:00|4057.4|4050.4|4056.4|4049.4|4058.4|4050.4|4056.4|4049.4|14
1688380500000|2023-07-03 10:35:00|4057.4|4050.4|4058.4|4050.4|4058.4|4051.4|4057.4|4049.4|2
1688380800000|2023-07-03 10:40:00|4057.4|4051.4|4057.4|4050.4|4058.4|4051.4|4056.4|4049.4|36
1688381100000|2023-07-03 10:45:00|4056.4|4049.4|4057.4|4049.4|4057.4|4050.4|4055.4|4048.4|7
1688381400000|2023-07-03 10:50:00|4056.4|4050.4|4057.4|4050.4|4058.4|4051.4|4056.4|4049.4|14
1688381700000|2023-07-03 10:55:00|4058.4|4049.4|4057.4|4050.4|4058.4|4050.4|4057.4|4049.4|6
1688382000000|2023-07-03 11:00:00|4058.4|4051.4|4058.4|4051.4|4059.4|4052.4|4057.4|4050.4|17
1688382300000|2023-07-03 11:05:00|4059.4|4050.4|4057.4|4050.4|4059.4|4050.4|4056.4|4049.4|18
1688382600000|2023-07-03 11:10:00|4058.4|4051.4|4058.4|4050.4|4058.4|4051.4|4057.4|4050.4|7
1688382900000|2023-07-03 11:15:00|4057.4|4051.4|4057.4|4050.4|4059.4|4051.4|4056.4|4049.4|12
1688383200000|2023-07-03 11:20:00|4056.4|4049.4|4056.4|4048.4|4057.4|4050.4|4056.4|4048.4|4
1688383500000|2023-07-03 11:25:00|4055.4|4049.4|4056.4|4049.4|4057.4|4049.4|4055.4|4048.4|3
1688383800000|2023-07-03 11:30:00|4055.4|4048.4|4055.4|4047.4|4055.4|4048.4|4054.4|4046.4|6
1688384100000|2023-07-03 11:35:00|4054.4|4048.4|4056.4|4048.4|4056.4|4049.4|4054.4|4047.4|26
1688384400000|2023-07-03 11:40:00|4057.4|4049.4|4055.4|4048.4|4057.4|4049.4|4055.4|4048.4|5
1688384700000|2023-07-03 11:45:00|4056.4|4049.4|4055.4|4047.4|4056.4|4049.4|4055.4|4047.4|16
1688385000000|2023-07-03 11:50:00|4056.4|4048.4|4054.4|4047.4|4056.4|4049.4|4054.4|4047.4|7
1688385300000|2023-07-03 11:55:00|4053.4|4046.4|4054.4|4046.4|4057.4|4049.4|4053.4|4046.4|103
1688385600000|2023-07-03 12:00:00|4053.4|4047.4|4056.4|4049.4|4057.4|4050.4|4052.4|4045.4|98
1688385900000|2023-07-03 12:05:00|4055.4|4048.4|4055.4|4048.4|4056.4|4049.4|4054.4|4047.4|16
1688386200000|2023-07-03 12:10:00|4056.4|4049.4|4055.4|4048.4|4056.4|4049.4|4055.4|4048.4|10
1688386500000|2023-07-03 12:15:00|4054.4|4047.4|4056.4|4049.4|4056.4|4049.4|4053.4|4046.4|19
1688386800000|2023-07-03 12:20:00|4055.4|4048.4|4057.4|4050.4|4058.4|4051.4|4055.4|4048.4|51
1688387100000|2023-07-03 12:25:00|4056.4|4049.4|4057.4|4050.4|4058.4|4050.4|4055.4|4048.4|5
1688387400000|2023-07-03 12:30:00|4056.4|4049.4|4057.4|4049.4|4057.4|4050.4|4055.4|4048.4|6
1688387700000|2023-07-03 12:35:00|4058.4|4050.4|4058.4|4051.4|4058.4|4051.4|4056.4|4049.4|8
1688388000000|2023-07-03 12:40:00|4057.4|4050.4|4056.4|4049.4|4057.4|4051.4|4056.4|4049.4|4
1688388300000|2023-07-03 12:45:00|4057.4|4050.4|4058.4|4051.4|4059.4|4052.4|4057.4|4050.4|22
1688388600000|2023-07-03 12:50:00|4059.4|4050.4|4059.4|4052.4|4059.4|4052.4|4058.4|4050.4|26
1688388900000|2023-07-03 12:55:00|4058.4|4051.4|4058.9|4052.9|4059.4|4052.9|4058.4|4051.4|25
1688389200000|2023-07-03 13:00:00|4058.4|4052.4|4057.4|4051.4|4059.4|4053.4|4056.9|4050.9|15
1688389500000|2023-07-03 13:05:00|4056.9|4050.9|4057.9|4051.9|4057.9|4051.9|4055.9|4049.9|25
1688389800000|2023-07-03 13:10:00|4058.4|4052.4|4057.4|4051.4|4058.9|4052.9|4056.9|4050.9|113
1688390100000|2023-07-03 13:15:00|4057.9|4051.9|4056.9|4050.9|4058.9|4052.9|4055.9|4049.9|112
1688390400000|2023-07-03 13:20:00|4056.4|4050.4|4056.4|4050.4|4057.4|4051.4|4054.9|4048.9|26
1688390700000|2023-07-03 13:25:00|4055.9|4049.9|4049.4|4043.4|4056.4|4050.4|4048.9|4042.9|164
1688391000000|2023-07-03 13:30:00|4050.4|4044.4|4072.9|4066.9|4077.4|4071.4|4050.4|4044.4|575
1688391300000|2023-07-03 13:35:00|4073.4|4067.4|4076.9|4070.9|4077.9|4071.9|4064.4|4058.4|243
1688391600000|2023-07-03 13:40:00|4077.4|4071.4|4085.4|4079.4|4085.4|4079.4|4076.4|4070.4|483
1688391900000|2023-07-03 13:45:00|4084.9|4078.9|4085.4|4079.4|4090.9|4084.9|4082.4|4076.4|294
1688392200000|2023-07-03 13:50:00|4085.9|4079.9|4084.4|4078.4|4086.9|4080.9|4081.4|4075.4|108
1688392500000|2023-07-03 13:55:00|4084.9|4078.9|4075.4|4069.4|4085.9|4079.9|4075.4|4069.4|122
1688392800000|2023-07-03 14:00:00|4075.9|4069.9|4081.4|4075.4|4085.9|4079.9|4075.9|4069.9|89
1688393100000|2023-07-03 14:05:00|4081.9|4075.9|4079.4|4073.4|4083.4|4077.4|4078.9|4072.9|51
1688393400000|2023-07-03 14:10:00|4078.9|4072.9|4072.9|4066.9|4079.9|4073.9|4068.9|4062.9|94
1688393700000|2023-07-03 14:15:00|4073.4|4067.4|4068.9|4062.9|4074.9|4068.9|4067.9|4061.9|83
1688394000000|2023-07-03 14:20:00|4069.4|4063.4|4067.9|4061.9|4069.9|4063.9|4064.9|4058.9|66
1688394300000|2023-07-03 14:25:00|4068.4|4062.4|4059.9|4053.9|4068.4|4062.4|4059.4|4053.4|93
1688394600000|2023-07-03 14:30:00|4060.4|4054.4|4059.4|4053.4|4061.4|4055.4|4054.9|4048.9|137
1688394900000|2023-07-03 14:35:00|4059.9|4053.9|4053.9|4047.9|4059.9|4053.9|4050.9|4044.9|163
1688395200000|2023-07-03 14:40:00|4054.4|4048.4|4052.9|4046.9|4056.9|4050.9|4050.9|4044.9|78
1688395500000|2023-07-03 14:45:00|4053.4|4047.4|4051.4|4045.4|4053.4|4047.4|4044.9|4038.9|208
1688395800000|2023-07-03 14:50:00|4050.4|4044.4|4051.9|4045.9|4052.9|4046.9|4047.4|4041.4|200
1688396100000|2023-07-03 14:55:00|4051.4|4045.4|4045.4|4039.4|4051.4|4045.4|4041.9|4035.9|283
1688396400000|2023-07-03 15:00:00|4044.9|4038.9|4038.9|4032.9|4046.4|4040.4|4038.4|4032.4|145
1688396700000|2023-07-03 15:05:00|4039.9|4033.9|4038.9|4032.9|4041.9|4035.9|4037.4|4031.4|135
1688397000000|2023-07-03 15:10:00|4039.4|4033.4|4037.9|4031.9|4041.4|4035.4|4036.9|4030.9|66
1688397300000|2023-07-03 15:15:00|4036.9|4030.9|4036.4|4030.4|4038.9|4032.9|4035.4|4029.4|128
1688397600000|2023-07-03 15:20:00|4035.9|4029.9|4040.9|4034.9|4041.9|4035.9|4035.9|4029.9|91
1688397900000|2023-07-03 15:25:00|4039.9|4033.9|4036.9|4030.9|4039.9|4033.9|4035.9|4029.9|119
1688398200000|2023-07-03 15:30:00|4037.4|4031.4|4031.9|4025.9|4038.9|4032.9|4028.9|4022.9|120
1688398500000|2023-07-03 15:35:00|4031.4|4025.4|4029.9|4023.9|4031.9|4025.9|4028.9|4022.9|91
1688398800000|2023-07-03 15:40:00|4028.9|4022.9|4025.9|4019.9|4030.9|4024.9|4025.9|4019.9|132
1688399100000|2023-07-03 15:45:00|4024.9|4018.9|4023.9|4017.9|4026.9|4020.9|4021.9|4015.9|287
1688399400000|2023-07-03 15:50:00|4023.4|4017.4|4025.9|4019.9|4025.9|4019.9|4021.9|4015.9|83
1688399700000|2023-07-03 15:55:00|4025.4|4019.4|4027.9|4021.9|4028.9|4022.9|4024.9|4018.9|105
1688400000000|2023-07-03 16:00:00|4026.9|4020.9|4028.9|4022.9|4029.9|4023.9|4026.9|4020.9|82
1688400300000|2023-07-03 16:05:00|4029.4|4023.4|4032.9|4026.9|4032.9|4026.9|4029.4|4023.4|58
1688400600000|2023-07-03 16:10:00|4032.4|4026.4|4032.4|4026.4|4034.4|4028.4|4030.9|4024.9|83
1688400900000|2023-07-03 16:15:00|4031.9|4025.9|4029.9|4023.9|4033.4|4027.4|4028.9|4022.9|71
1688401200000|2023-07-03 16:20:00|4030.4|4024.4|4026.9|4020.9|4030.9|4024.9|4026.9|4020.9|111
1688401500000|2023-07-03 16:25:00|4025.9|4019.9|4030.9|4024.9|4030.9|4024.9|4025.4|4019.4|136
1688401800000|2023-07-03 16:30:00|4030.4|4024.4|4031.9|4025.9|4031.9|4025.9|4028.9|4022.9|61
1688402100000|2023-07-03 16:35:00|4032.9|4026.9|4030.9|4024.9|4033.4|4027.4|4030.4|4024.4|43
1688402400000|2023-07-03 16:40:00|4031.4|4025.4|4031.9|4025.9|4032.9|4026.9|4030.9|4024.9|33
1688402700000|2023-07-03 16:45:00|4030.9|4024.9|4029.9|4023.9|4031.4|4025.4|4029.9|4023.9|119
1688403000000|2023-07-03 16:50:00|4030.4|4024.4|4027.9|4021.9|4031.9|4025.9|4026.9|4020.9|116
1688403300000|2023-07-03 16:55:00|4027.4|4021.4|4031.9|4025.9|4032.9|4026.9|4026.9|4020.9|95
1688403600000|2023-07-03 17:00:00|4032.4|4026.4|4031.9|4025.9|4032.9|4026.9|4029.9|4023.9|52
1688403900000|2023-07-03 17:05:00|4032.4|4026.4|4031.9|4025.9|4032.9|4026.9|4029.9|4023.9|44
1688404200000|2023-07-03 17:10:00|4031.4|4025.4|4030.9|4024.9|4032.9|4026.9|4030.9|4024.9|23
1688404500000|2023-07-03 17:15:00|4029.9|4023.9|4031.9|4025.9|4031.9|4025.9|4029.9|4023.9|15
1688404800000|2023-07-03 17:20:00|4031.4|4025.4|4033.9|4027.9|4033.9|4027.9|4031.4|4025.4|14
1688405100000|2023-07-03 17:25:00|4033.4|4027.4|4031.9|4025.9|4033.9|4027.9|4030.9|4024.9|16
1688405400000|2023-07-03 17:30:00|4030.9|4024.9|4030.9|4024.9|4031.4|4025.4|4030.9|4024.9|12
1688405700000|2023-07-03 17:35:00|4031.9|4025.9|4033.9|4027.9|4033.9|4027.9|4031.9|4025.9|14
1688406000000|2023-07-03 17:40:00|4034.4|4028.4|4032.9|4026.9|4034.9|4028.9|4032.9|4026.9|24
1688406300000|2023-07-03 17:45:00|4032.4|4026.4|4030.9|4024.9|4034.9|4028.9|4030.9|4024.9|19
1688406600000|2023-07-03 17:50:00|4031.4|4025.4|4031.9|4025.9|4031.9|4025.9|4030.4|4024.4|17
1688406900000|2023-07-03 17:55:00|4032.9|4026.9|4030.9|4024.9|4033.9|4027.9|4030.9|4024.9|9
1688407200000|2023-07-03 18:00:00|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|10
1688407500000|2023-07-03 18:05:00|4031.4|4025.4|4030.9|4024.9|4031.9|4025.9|4030.9|4024.9|14
1688407800000|2023-07-03 18:10:00|4030.4|4024.4|4030.9|4024.9|4030.9|4024.9|4030.4|4024.4|10
1688408100000|2023-07-03 18:15:00|4030.4|4024.4|4029.9|4023.9|4030.4|4024.4|4028.9|4022.9|13
1688408400000|2023-07-03 18:20:00|4029.4|4023.4|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|12
1688408700000|2023-07-03 18:25:00|4029.4|4023.4|4029.4|4023.4|4029.9|4023.9|4028.9|4022.9|10
1688409000000|2023-07-03 18:30:00|4028.9|4022.9|4029.4|4023.4|4029.4|4023.4|4028.9|4022.9|12
1688409300000|2023-07-03 18:35:00|4028.9|4022.9|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|10
1688409600000|2023-07-03 18:40:00|4030.9|4024.9|4033.4|4027.4|4033.9|4027.9|4030.9|4024.9|10
1688409900000|2023-07-03 18:45:00|4032.9|4026.9|4030.4|4024.4|4033.4|4027.4|4029.9|4023.9|19
1688410200000|2023-07-03 18:50:00|4030.9|4024.9|4029.9|4023.9|4030.9|4024.9|4029.4|4023.4|17
1688410500000|2023-07-03 18:55:00|4029.4|4023.4|4024.9|4015.9|4029.4|4023.4|3985.4|3979.4|303
1688410800000|2023-07-03 19:00:00|4025|4016|4025.1|4016.1|4025.1|4016.1|4025|4016|0
1688411100000|2023-07-03 19:05:00|4025|4016|4025|4016|4025|4016|4025|4016|0
1688411400000|2023-07-03 19:10:00|4025.1|4016.1|4025.1|4016.1|4025.1|4016.1|4025.1|4016.1|0
1688412000000|2023-07-03 19:20:00|4025.3|4016.3|4025.1|4016.1|4025.3|4016.3|4025.1|4016.1|0
1688412900000|2023-07-03 19:35:00|4025.2|4016.2|4025.3|4016.3|4025.3|4016.3|4025.1|4016.1|0
1688413200000|2023-07-03 19:40:00|4025.2|4016.2|4025.2|4016.2|4025.2|4016.2|4025.1|4016.1|0
1688413500000|2023-07-03 19:45:00|4024.9|4015.9|4025.2|4016.2|4025.2|4016.2|4024.9|4015.9|0
1688413800000|2023-07-03 19:50:00|4025.1|4016.1|4025.3|4016.3|4025.3|4016.3|4025.1|4016.1|0
1688414100000|2023-07-03 19:55:00|4025.2|4016.2|4025.7|4016.7|4025.7|4016.7|4025.2|4016.2|0
1688414400000|2023-07-03 20:00:00|4025.8|4016.8|4025.4|4016.4|4025.8|4016.8|4025.4|4016.4|0
1688414700000|2023-07-03 20:05:00|4025.3|4016.3|4025.5|4016.5|4025.6|4016.6|4025.3|4016.3|0
1688415000000|2023-07-03 20:10:00|4025.4|4016.4|4025.4|4016.4|4025.4|4016.4|4025.4|4016.4|0
1688415300000|2023-07-03 20:15:00|4025.3|4016.3|4024.9|4015.9|4025.4|4016.4|4024.9|4015.9|0
1688415900000|2023-07-03 20:25:00|4024.8|4015.8|4024.8|4015.8|4024.9|4015.9|4024.8|4015.8|0
1688416200000|2023-07-03 20:30:00|4024.9|4015.9|4025|4016|4025|4016|4024.9|4015.9|0
1688416500000|2023-07-03 20:35:00|4025.1|4016.1|4025.2|4016.2|4025.2|4016.2|4025|4016|0
1688416800000|2023-07-03 20:40:00|4025.3|4016.3|4025.3|4016.3|4025.3|4016.3|4025.3|4016.3|0
1688417100000|2023-07-03 20:45:00|4025.4|4016.4|4025.4|4016.4|4025.4|4016.4|4025.4|4016.4|0
1688417400000|2023-07-03 20:50:00|4025.3|4016.3|4025.1|4016.1|4025.3|4016.3|4025.1|4016.1|0
1688417700000|2023-07-03 20:55:00|4025.2|4016.2|4025.2|4016.2|4025.2|4016.2|4024.9|4015.9|0
1688418000000|2023-07-03 21:00:00|4025.1|4016.1|4025.1|4016.1|4025.1|4016.1|4025.1|4016.1|0
1688421600000|2023-07-03 22:00:00|4024.2|4015.2|4022.7|4013.7|4024.2|4015.2|4022.4|4013.4|0
1688421900000|2023-07-03 22:05:00|4022.5|4013.5|4022.7|4013.7|4022.7|4013.7|4022.3|4013.3|0
1688422200000|2023-07-03 22:10:00|4022.4|4013.4|4022.5|4013.5|4022.5|4013.5|4022.1|4013.1|0
1688422500000|2023-07-03 22:15:00|4022.4|4013.4|4022.7|4013.7|4022.9|4013.9|4022.4|4013.4|0
1688422800000|2023-07-03 22:20:00|4022.8|4013.8|4023.2|4014.2|4023.2|4014.2|4022.5|4013.5|0
1688423100000|2023-07-03 22:25:00|4023.1|4014.1|4023.2|4014.2|4023.3|4014.3|4023|4014|0
1688423400000|2023-07-03 22:30:00|4023|4014|4021|4012|4023.2|4014.2|4020.8|4011.8|0
1688423700000|2023-07-03 22:35:00|4021.1|4012.1|4021.2|4012.2|4021.2|4012.2|4021|4012|0
1688424000000|2023-07-03 22:40:00|4021|4012|4021|4012|4021.2|4012.2|4021|4012|0
1688424300000|2023-07-03 22:45:00|4021.1|4012.1|4021.2|4012.2|4021.2|4012.2|4021|4012|0
1688424600000|2023-07-03 22:50:00|4021.1|4012.1|4021.2|4012.2|4021.2|4012.2|4020.8|4011.8|0
1688425200000|2023-07-03 23:00:00|4021.1|4012.1|4021.2|4012.2|4021.2|4012.2|4021|4012|0
1688425500000|2023-07-03 23:05:00|4021.3|4012.3|4021.3|4012.3|4021.3|4012.3|4021.3|4012.3|0
1688425800000|2023-07-03 23:10:00|4021.2|4012.2|4021.5|4012.5|4021.5|4012.5|4021.2|4012.2|0
1688426100000|2023-07-03 23:15:00|4021.4|4012.4|4021.4|4012.4|4021.5|4012.5|4021.3|4012.3|0
1688426400000|2023-07-03 23:20:00|4021.5|4012.5|4021.5|4012.5|4021.7|4012.7|4021.4|4012.4|0
1688426700000|2023-07-03 23:25:00|4021.4|4012.4|4021.4|4012.4|4021.5|4012.5|4021.4|4012.4|0
1688427000000|2023-07-03 23:30:00|4021.2|4012.2|4020.6|4011.6|4021.2|4012.2|4020.6|4011.6|0
1688427300000|2023-07-03 23:35:00|4020.7|4011.7|4020.8|4011.8|4020.8|4011.8|4020.7|4011.7|0
1688427600000|2023-07-03 23:40:00|4020.7|4011.7|4021|4012|4021|4012|4020.6|4011.6|0
1688427900000|2023-07-03 23:45:00|4020.9|4011.9|4019.7|4010.7|4020.9|4011.9|4019.7|4010.7|0
1688428200000|2023-07-03 23:50:00|4019.9|4010.9|4019.6|4010.6|4019.9|4010.9|4019.5|4010.5|0
1688428500000|2023-07-03 23:55:00|4019.7|4010.7|4020.1|4011.1|4020.1|4011.1|4019.5|4010.5|0
1688428800000|2023-07-04 00:00:00|4019.9|4010.9|4020.5|4011.5|4020.5|4011.5|4019.3|4010.3|0
1688429100000|2023-07-04 00:05:00|4020.3|4011.3|4021.2|4012.2|4021.2|4012.2|4020.3|4011.3|0
1688429400000|2023-07-04 00:10:00|4021.1|4012.1|4021.8|4012.8|4021.8|4012.8|4021|4012|0
1688429700000|2023-07-04 00:15:00|4022|4013|4021.7|4012.7|4022|4013|4021.1|4012.1|0
1688430000000|2023-07-04 00:20:00|4021.6|4012.6|4021.8|4012.8|4022.4|4013.4|4021.5|4012.5|0
1688430300000|2023-07-04 00:25:00|4021.9|4012.9|4021.8|4012.8|4022.2|4013.2|4021.5|4012.5|0
1688430600000|2023-07-04 00:30:00|4022|4013|4021.8|4012.8|4022.1|4013.1|4021.7|4012.7|0
1688430900000|2023-07-04 00:35:00|4022|4013|4022.1|4013.1|4022.2|4013.2|4021.7|4012.7|0
1688431200000|2023-07-04 00:40:00|4022|4013|4021.3|4012.3|4022|4013|4021.3|4012.3|0
1688431500000|2023-07-04 00:45:00|4021.4|4012.4|4021.4|4012.4|4021.8|4012.8|4021.3|4012.3|0
1688431800000|2023-07-04 00:50:00|4021.6|4012.6|4021.7|4012.7|4021.8|4012.8|4021.4|4012.4|0
1688432100000|2023-07-04 00:55:00|4021.6|4012.6|4021.4|4012.4|4021.8|4012.8|4021.3|4012.3|0
1688432400000|2023-07-04 01:00:00|4021.5|4012.5|4021.5|4012.5|4021.8|4012.8|4021.3|4012.3|0
1688432700000|2023-07-04 01:05:00|4021.7|4012.7|4021.4|4012.4|4021.7|4012.7|4021.3|4012.3|0
1688433000000|2023-07-04 01:10:00|4021.6|4012.6|4021.4|4012.4|4021.7|4012.7|4021.3|4012.3|0
1688433300000|2023-07-04 01:15:00|4021.5|4012.5|4045.4|4041.4|4047.9|4043.9|4021.3|4012.3|811
1688433600000|2023-07-04 01:20:00|4045.9|4041.9|4044.9|4040.9|4047.4|4043.4|4038.9|4034.9|293
1688433900000|2023-07-04 01:25:00|4045.9|4041.9|4047.4|4043.4|4049.9|4045.9|4042.9|4038.9|346
1688434200000|2023-07-04 01:30:00|4046.4|4042.4|4025.9|4021.9|4048.9|4044.9|4024.4|4020.4|4119
1688434500000|2023-07-04 01:35:00|4026.4|4022.4|4032.9|4028.9|4037.9|4033.9|4016.4|4012.4|1712
1688434800000|2023-07-04 01:40:00|4033.4|4029.4|4037.9|4033.9|4041.9|4037.9|4026.9|4022.9|1497
1688435100000|2023-07-04 01:45:00|4038.4|4034.4|4049.3|4045.3|4051.3|4047.3|4033.3|4029.3|842
1688435400000|2023-07-04 01:50:00|4048.8|4044.8|4043.3|4039.3|4049.3|4045.3|4037.3|4033.3|890
1688435700000|2023-07-04 01:55:00|4043.8|4039.8|4076.3|4072.3|4080.3|4076.3|4041.3|4037.3|3198
1688436000000|2023-07-04 02:00:00|4076.8|4072.8|4074.8|4070.8|4081.3|4077.3|4070.3|4066.3|1283
1688436300000|2023-07-04 02:05:00|4074.3|4070.3|4067.3|4063.3|4076.3|4072.3|4061.3|4057.3|968
1688436600000|2023-07-04 02:10:00|4067.8|4063.8|4074.3|4070.3|4074.3|4070.3|4062.3|4058.3|832
1688436900000|2023-07-04 02:15:00|4073.3|4069.3|4085.8|4081.8|4087.3|4083.3|4069.3|4065.3|972
1688437200000|2023-07-04 02:20:00|4086.3|4082.3|4083.8|4079.8|4096.3|4092.3|4079.8|4075.8|910
1688437500000|2023-07-04 02:25:00|4084.3|4080.3|4078.3|4074.3|4084.3|4080.3|4077.3|4073.3|342
1688437800000|2023-07-04 02:30:00|4077.8|4073.8|4075.3|4071.3|4077.8|4073.8|4066.3|4062.3|662
1688438100000|2023-07-04 02:35:00|4074.8|4070.8|4077.3|4073.3|4079.3|4075.3|4072.3|4068.3|257
1688438400000|2023-07-04 02:40:00|4077.8|4073.8|4075.8|4071.8|4079.3|4075.3|4069.8|4065.8|313
1688438700000|2023-07-04 02:45:00|4075.3|4071.3|4081.3|4077.3|4084.3|4080.3|4072.3|4068.3|244
1688439000000|2023-07-04 02:50:00|4081.8|4077.8|4080.8|4076.8|4085.3|4081.3|4078.3|4074.3|360
1688439300000|2023-07-04 02:55:00|4080.3|4076.3|4071.8|4067.8|4082.3|4078.3|4071.3|4067.3|344
1688439600000|2023-07-04 03:00:00|4072.3|4068.3|4082.3|4078.3|4082.3|4078.3|4068.3|4064.3|350
1688439900000|2023-07-04 03:05:00|4082.8|4078.8|4077.3|4073.3|4083.3|4079.3|4074.3|4070.3|335
1688440200000|2023-07-04 03:10:00|4077.8|4073.8|4086.8|4082.8|4088.3|4084.3|4077.3|4073.3|466
1688440500000|2023-07-04 03:15:00|4087.3|4083.3|4092.3|4088.3|4098.3|4094.3|4081.3|4077.3|985
1688440800000|2023-07-04 03:20:00|4092.8|4088.8|4090.3|4086.3|4093.3|4089.3|4088.3|4084.3|337
1688441100000|2023-07-04 03:25:00|4090.8|4086.8|4091.8|4087.8|4092.3|4088.3|4087.3|4083.3|243
1688441400000|2023-07-04 03:30:00|4091.3|4087.3|4086.3|4082.3|4092.3|4088.3|4084.3|4080.3|373
1688441700000|2023-07-04 03:35:00|4086.8|4082.8|4087.3|4083.3|4092.3|4088.3|4083.8|4079.8|337
1688442000000|2023-07-04 03:40:00|4087.8|4083.8|4092.3|4088.3|4092.3|4088.3|4087.3|4083.3|199
1688442300000|2023-07-04 03:45:00|4093.3|4089.3|4096.3|4092.3|4096.3|4092.3|4092.3|4088.3|224
1688442600000|2023-07-04 03:50:00|4097.3|4093.3|4099.3|4095.3|4101.3|4097.3|4096.3|4092.3|444
1688442900000|2023-07-04 03:55:00|4099.8|4095.8|4094.3|4090.3|4101.3|4097.3|4093.3|4089.3|240
1688443200000|2023-07-04 04:00:00|4098.3|4089.3|4098.7|4089.7|4098.7|4089.7|4097.9|4088.9|0
1688443500000|2023-07-04 04:05:00|4098.8|4089.8|4098.7|4089.7|4098.8|4089.8|4098.5|4089.5|0
1688443800000|2023-07-04 04:10:00|4098.9|4089.9|4089.7|4080.7|4098.9|4089.9|4089.7|4080.7|0
1688444100000|2023-07-04 04:15:00|4089.9|4080.9|4089.9|4080.9|4090.1|4081.1|4089.7|4080.7|0
1688444400000|2023-07-04 04:20:00|4090|4081|4089.9|4080.9|4090.3|4081.3|4089.9|4080.9|0
1688444700000|2023-07-04 04:25:00|4090|4081|4090|4081|4090|4081|4089.9|4080.9|0
1688445000000|2023-07-04 04:30:00|4090.2|4081.2|4091.1|4082.1|4091.1|4082.1|4089.9|4080.9|0
1688445300000|2023-07-04 04:35:00|4091|4082|4091.3|4082.3|4091.3|4082.3|4090.7|4081.7|0
1688445600000|2023-07-04 04:40:00|4091.5|4082.5|4091.5|4082.5|4091.7|4082.7|4091.3|4082.3|0
1688445900000|2023-07-04 04:45:00|4091.4|4082.4|4091|4082|4091.5|4082.5|4091|4082|0
1688446200000|2023-07-04 04:50:00|4090.9|4081.9|4090.9|4081.9|4091.2|4082.2|4090.7|4081.7|0
1688446500000|2023-07-04 04:55:00|4090.8|4081.8|4090.7|4081.7|4090.9|4081.9|4090.6|4081.6|2
1688446800000|2023-07-04 05:00:00|4090.6|4081.6|4090.8|4086.8|4093.3|4089.3|4084.3|4080.3|928
1688447100000|2023-07-04 05:05:00|4090.3|4086.3|4086.3|4082.3|4094.3|4090.3|4084.3|4080.3|384
1688447400000|2023-07-04 05:10:00|4085.8|4081.8|4084.3|4080.3|4089.3|4085.3|4078.3|4074.3|680
1688447700000|2023-07-04 05:15:00|4084.8|4080.8|4080.3|4076.3|4089.3|4085.3|4075.3|4071.3|508
1688448000000|2023-07-04 05:20:00|4079.8|4075.8|4074.8|4070.8|4080.3|4076.3|4073.3|4069.3|299
1688448300000|2023-07-04 05:25:00|4075.3|4071.3|4067.3|4063.3|4075.3|4071.3|4067.3|4063.3|500
1688448600000|2023-07-04 05:30:00|4067.8|4063.8|4070.3|4066.3|4072.3|4068.3|4066.3|4062.3|487
1688448900000|2023-07-04 05:35:00|4069.8|4065.8|4062.3|4058.3|4070.3|4066.3|4062.3|4058.3|494
1688449200000|2023-07-04 05:40:00|4061.8|4057.8|4051.3|4047.3|4063.3|4059.3|4047.8|4043.8|1029
1688449500000|2023-07-04 05:45:00|4050.3|4046.3|4046.3|4042.3|4054.3|4050.3|4045.3|4041.3|910
1688449800000|2023-07-04 05:50:00|4045.3|4041.3|4033.3|4029.3|4045.3|4041.3|4033.3|4029.3|1259
1688450100000|2023-07-04 05:55:00|4031.8|4027.8|4043.8|4039.8|4044.3|4040.3|4030.3|4026.3|1325
1688450400000|2023-07-04 06:00:00|4044.3|4040.3|4034.3|4030.3|4044.3|4040.3|4033.3|4029.3|702
1688450700000|2023-07-04 06:05:00|4033.3|4029.3|4039.8|4035.8|4040.8|4036.8|4030.3|4026.3|546
1688451000000|2023-07-04 06:10:00|4040.3|4036.3|4043.3|4039.3|4045.3|4041.3|4039.3|4035.3|477
1688451300000|2023-07-04 06:15:00|4042.8|4038.8|4051.8|4047.8|4052.3|4048.3|4041.3|4037.3|572
1688451600000|2023-07-04 06:20:00|4052.3|4048.3|4053.3|4049.3|4054.3|4050.3|4049.3|4045.3|785
1688451900000|2023-07-04 06:25:00|4054.3|4050.3|4058.8|4054.8|4059.8|4055.8|4052.3|4048.3|973
1688452200000|2023-07-04 06:30:00|4059.3|4055.3|4056.3|4052.3|4061.3|4057.3|4054.3|4050.3|589
1688452500000|2023-07-04 06:35:00|4055.8|4051.8|4065.3|4061.3|4067.3|4063.3|4055.3|4051.3|734
1688452800000|2023-07-04 06:40:00|4065.8|4061.8|4067.3|4063.3|4068.3|4064.3|4061.3|4057.3|516
1688453100000|2023-07-04 06:45:00|4067.8|4063.8|4069.3|4065.3|4072.3|4068.3|4064.8|4060.8|571
1688453400000|2023-07-04 06:50:00|4069.8|4065.8|4073.3|4069.3|4073.3|4069.3|4065.3|4061.3|492
1688453700000|2023-07-04 06:55:00|4073.8|4069.8|4079.3|4075.3|4079.3|4075.3|4071.3|4067.3|359
1688454000000|2023-07-04 07:00:00|4080.3|4076.3|4085.3|4081.3|4087.3|4083.3|4080.3|4076.3|614
1688454300000|2023-07-04 07:05:00|4084.8|4080.8|4083.3|4079.3|4085.3|4081.3|4082.3|4078.3|659
1688454600000|2023-07-04 07:10:00|4082.8|4078.8|4080.3|4076.3|4083.3|4079.3|4075.3|4071.3|481
1688454900000|2023-07-04 07:15:00|4080.8|4076.8|4078.3|4074.3|4081.3|4077.3|4075.3|4071.3|311
1688455200000|2023-07-04 07:20:00|4077.3|4073.3|4077.3|4073.3|4080.8|4076.8|4074.8|4070.8|324
1688455500000|2023-07-04 07:25:00|4078.3|4074.3|4083.3|4079.3|4084.3|4080.3|4076.3|4072.3|416
1688455800000|2023-07-04 07:30:00|4083.8|4079.8|4086.3|4082.3|4088.3|4084.3|4083.8|4079.8|372
1688456100000|2023-07-04 07:35:00|4086.8|4082.8|4083.3|4079.3|4091.3|4087.3|4083.3|4079.3|503
1688456400000|2023-07-04 07:40:00|4084.3|4080.3|4080.3|4076.3|4085.3|4081.3|4080.3|4076.3|301
1688456700000|2023-07-04 07:45:00|4080.8|4076.8|4082.3|4078.3|4083.3|4079.3|4079.3|4075.3|346
1688457000000|2023-07-04 07:50:00|4081.3|4077.3|4073.3|4069.3|4083.3|4079.3|4073.3|4069.3|250
1688457300000|2023-07-04 07:55:00|4073.8|4069.8|4078.3|4074.3|4080.3|4076.3|4072.8|4068.8|465
1688457600000|2023-07-04 08:00:00|4079.3|4075.3|4079.3|4075.3|4079.3|4075.3|4076.3|4072.3|503
1688457900000|2023-07-04 08:05:00|4079.8|4075.8|4081.3|4077.3|4083.3|4079.3|4079.3|4075.3|813
1688458200000|2023-07-04 08:10:00|4082.3|4078.3|4085.3|4081.3|4087.8|4083.8|4082.3|4078.3|557
1688458500000|2023-07-04 08:15:00|4085.8|4081.8|4086.3|4082.3|4087.3|4083.3|4083.3|4079.3|1630
1688458800000|2023-07-04 08:20:00|4086.8|4082.8|4085.3|4081.3|4086.8|4082.8|4084.3|4080.3|553
1688459100000|2023-07-04 08:25:00|4084.8|4080.8|4082.8|4078.8|4086.3|4082.3|4082.8|4078.8|526
1688459400000|2023-07-04 08:30:00|4086.8|4077.8|4084.7|4075.7|4086.8|4077.8|4084.7|4075.7|2
1688459700000|2023-07-04 08:35:00|4084.9|4075.9|4084.7|4075.7|4085|4076|4084.2|4075.2|0
1688460000000|2023-07-04 08:40:00|4084.6|4075.6|4083.5|4074.5|4084.6|4075.6|4083.4|4074.4|0
1688460300000|2023-07-04 08:45:00|4083.7|4074.7|4082.9|4073.9|4083.8|4074.8|4082.9|4073.9|0
1688460600000|2023-07-04 08:50:00|4083|4074|4082.5|4073.5|4083.1|4074.1|4082.5|4073.5|0
1688460900000|2023-07-04 08:55:00|4082.6|4073.6|4082.5|4073.5|4083|4074|4082.1|4073.1|0
1688461200000|2023-07-04 09:00:00|4082.3|4073.3|4082.4|4073.4|4082.6|4073.6|4082.2|4073.2|0
1688461500000|2023-07-04 09:05:00|4082.6|4073.6|4082.6|4073.6|4083|4074|4082.4|4073.4|0
1688461800000|2023-07-04 09:10:00|4082.8|4073.8|4082.3|4073.3|4082.8|4073.8|4082.2|4073.2|0
1688462100000|2023-07-04 09:15:00|4082.5|4073.5|4081.8|4074.8|4082.8|4075.8|4079.8|4072.8|83
1688462400000|2023-07-04 09:20:00|4082.8|4075.8|4084.8|4077.8|4087.8|4079.8|4082.8|4075.8|107
1688462700000|2023-07-04 09:25:00|4085.8|4076.8|4084.8|4077.8|4088.8|4081.8|4084.8|4076.8|64
1688463000000|2023-07-04 09:30:00|4083.8|4076.8|4083.8|4075.8|4086.8|4078.8|4083.8|4075.8|21
1688463300000|2023-07-04 09:35:00|4082.8|4076.8|4082.8|4075.8|4083.8|4076.8|4082.8|4074.8|17
1688463600000|2023-07-04 09:40:00|4081.8|4074.8|4077.8|4070.8|4082.8|4074.8|4077.8|4070.8|38
1688463900000|2023-07-04 09:45:00|4076.8|4069.8|4080.8|4072.8|4080.8|4072.8|4075.8|4068.8|36
1688464200000|2023-07-04 09:50:00|4079.8|4073.8|4081.8|4073.8|4081.8|4074.8|4079.8|4073.8|17
1688464500000|2023-07-04 09:55:00|4080.8|4074.8|4083.8|4075.8|4083.8|4076.8|4080.8|4074.8|9
1688464800000|2023-07-04 10:00:00|4082.8|4074.8|4082.8|4074.8|4082.8|4075.8|4081.8|4074.8|23
1688465100000|2023-07-04 10:05:00|4081.8|4075.8|4082.8|4075.8|4083.8|4076.8|4081.8|4075.8|19
1688465400000|2023-07-04 10:10:00|4083.8|4076.8|4081.8|4073.8|4083.8|4076.8|4080.8|4073.8|12
1688465700000|2023-07-04 10:15:00||4074.8||4074.8||4074.8||4073.8|1
1688466000000|2023-07-04 10:20:00|4080.8|4073.8|4079.8|4072.8|4081.8|4074.8|4079.8|4072.8|0
1688466300000|2023-07-04 10:25:00|4078.8|4071.8|4078.8|4071.8|4079.8|4071.8|4077.8|4069.8|20
1688466600000|2023-07-04 10:30:00|4079.8|4072.8|4081.8|4074.8|4082.8|4074.8|4079.8|4072.8|14
1688466900000|2023-07-04 10:35:00|4082.8|4073.8|4082.8|4075.8|4083.8|4075.8|4081.8|4073.8|11
1688467200000|2023-07-04 10:40:00|4081.8|4074.8|4082.8|4075.8|4082.8|4075.8|4081.8|4074.8|8
1688467500000|2023-07-04 10:45:00|4081.8|4074.8|4081.8|4073.8|4081.8|4075.8|4080.8|4073.8|3
1688467800000|2023-07-04 10:50:00|4080.8|4072.8|4080.8|4072.8|4080.8|4073.8|4079.8|4072.8|1
1688468100000|2023-07-04 10:55:00|4079.8|4073.8|4080.8|4073.8|4080.8|4073.8|4079.8|4071.8|7
1688468400000|2023-07-04 11:00:00|4081.8|4074.8|4081.8|4074.8|4082.8|4075.8|4080.8|4073.8|20
1688468700000|2023-07-04 11:05:00|4080.8|4073.8|4080.8|4073.8|4081.8|4074.8|4080.8|4072.8|1
1688469000000|2023-07-04 11:10:00|||||||||3
1688469300000|2023-07-04 11:15:00|4079.8|4072.8|4080.8|4072.8|4081.8|4073.8|4079.8|4072.8|18
1688469600000|2023-07-04 11:20:00|4079.8|4073.8|4080.8|4072.8|4080.8|4073.8|4079.8|4071.8|0
1688469900000|2023-07-04 11:25:00|4079.8|4073.8|4079.8|4071.8|4080.8|4073.8|4079.8|4071.8|0
1688470200000|2023-07-04 11:30:00|4080.8|4072.8|4079.8|4072.8|4080.8|4073.8|4077.8|4070.8|10
1688470500000|2023-07-04 11:35:00|4078.8|4071.8|4079.8|4072.8|4079.8|4072.8|4078.8|4071.8|16
1688470800000|2023-07-04 11:40:00|4080.8|4073.8|4080.8|4073.8|4080.8|4073.8|4079.8|4073.8|14
1688471100000|2023-07-04 11:45:00|4081.8|4074.8|4082.8|4074.8|4082.8|4074.8|4081.8|4074.8|13
1688471400000|2023-07-04 11:50:00|4081.8|4075.8|4081.8|4073.8|4081.8|4075.8|4079.8|4072.8|33
1688471700000|2023-07-04 11:55:00|4080.8|4072.8|4080.8|4072.8|4080.8|4072.8|4079.8|4072.8|1
1688472000000|2023-07-04 12:00:00|4079.8|4071.8|4079.8|4071.8|4080.8|4072.8|4078.8|4070.8|0
1688472300000|2023-07-04 12:05:00|4078.8|4072.8|4079.8|4071.8|4079.8|4072.8|4078.8|4071.8|2
1688472600000|2023-07-04 12:10:00|4078.8|4072.8|4080.8|4072.8|4080.8|4073.8|4078.8|4071.8|0
1688472900000|2023-07-04 12:15:00|4081.8|4073.8|4077.8|4070.8|4081.8|4073.8|4077.8|4070.8|1
1688473200000|2023-07-04 12:20:00|4076.8|4069.8|4075.8|4067.8|4077.8|4069.8|4072.8|4065.8|56
1688473500000|2023-07-04 12:25:00|4074.8|4068.8|4076.8|4069.8|4076.8|4069.8|4074.8|4067.8|4
1688473800000|2023-07-04 12:30:00|4075.8|4068.8|4076.8|4068.8|4076.8|4069.8|4075.8|4068.8|4
1688474100000|2023-07-04 12:35:00|4075.8|4069.8|4077.8|4070.8|4077.8|4070.8|4075.8|4068.8|6
1688474400000|2023-07-04 12:40:00|4076.8|4069.8|4077.8|4069.8|4077.8|4070.8|4076.8|4069.8|6
1688474700000|2023-07-04 12:45:00|4076.8|4070.8|4076.8|4068.8|4077.8|4070.8|4075.8|4068.8|1
1688475000000|2023-07-04 12:50:00|4075.8|4069.8|4079.8|4072.8|4079.8|4072.8|4075.8|4068.8|14
1688475300000|2023-07-04 12:55:00|4080.8|4073.8|4078.3|4072.3|4080.8|4073.8|4078.3|4070.8|19
1688475600000|2023-07-04 13:00:00|4078.8|4072.8|4077.3|4071.3|4079.3|4073.3|4076.3|4070.3|6
1688475900000|2023-07-04 13:05:00|4076.8|4070.8|4076.8|4070.8|4078.3|4072.3|4075.8|4069.8|4
1688476200000|2023-07-04 13:10:00|4076.3|4070.3|4076.3|4070.3|4077.8|4071.8|4075.8|4069.8|6
1688476500000|2023-07-04 13:15:00|4076.8|4070.8|4077.8|4071.8|4078.3|4072.3|4076.8|4070.8|3
1688476800000|2023-07-04 13:20:00|4077.3|4071.3|4078.8|4072.8|4079.3|4073.3|4077.3|4071.3|6
1688477100000|2023-07-04 13:25:00|4079.3|4073.3|4077.8|4071.8|4079.3|4073.3|4076.3|4070.3|2
1688477400000|2023-07-04 13:30:00|4078.3|4072.3|4077.3|4071.3|4078.3|4072.3|4076.3|4070.3|11
1688477700000|2023-07-04 13:35:00|4076.8|4070.8|4077.3|4071.3|4077.3|4071.3|4074.8|4068.8|9
1688478000000|2023-07-04 13:40:00|4078.3|4072.3|4077.3|4071.3|4078.3|4072.3|4076.8|4070.8|13
1688478300000|2023-07-04 13:45:00|4076.3|4070.3|4075.8|4069.8|4076.3|4070.3|4075.3|4069.3|7
1688478600000|2023-07-04 13:50:00|4075.3|4069.3|4074.8|4068.8|4076.3|4070.3|4074.8|4068.8|3
1688478900000|2023-07-04 13:55:00|4075.3|4069.3|4076.3|4070.3|4077.3|4071.3|4074.3|4068.3|37
1688479200000|2023-07-04 14:00:00|4076.8|4070.8|4078.3|4072.3|4079.3|4073.3|4076.3|4070.3|33
1688479500000|2023-07-04 14:05:00|4077.8|4071.8|4078.3|4072.3|4079.3|4073.3|4077.3|4071.3|8
1688479800000|2023-07-04 14:10:00|4078.8|4072.8|4077.3|4071.3|4079.3|4073.3|4076.3|4070.3|7
1688480100000|2023-07-04 14:15:00|4077.8|4071.8|4076.8|4070.8|4079.3|4073.3|4076.8|4070.8|9
1688480400000|2023-07-04 14:20:00|4076.3|4070.3|4076.3|4070.3|4077.3|4071.3|4076.3|4070.3|0
1688480700000|2023-07-04 14:25:00|4076.8|4070.8|4078.3|4072.3|4079.3|4073.3|4076.8|4070.8|7
1688481000000|2023-07-04 14:30:00|4077.8|4071.8|4074.3|4068.3|4077.8|4071.8|4074.3|4068.3|46
1688481300000|2023-07-04 14:35:00|4073.3|4067.3|4074.8|4068.8|4074.8|4068.8|4071.3|4065.3|13
1688481600000|2023-07-04 14:40:00|4075.3|4069.3|4074.8|4068.8|4075.3|4069.3|4074.3|4068.3|17
1688481900000|2023-07-04 14:45:00|4074.3|4068.3|4075.8|4069.8|4076.3|4070.3|4074.3|4068.3|4
1688482200000|2023-07-04 14:50:00|4076.3|4070.3|4072.3|4066.3|4076.3|4070.3|4072.3|4066.3|2
1688482500000|2023-07-04 14:55:00|4072.8|4066.8|4074.8|4068.8|4074.8|4068.8|4072.3|4066.3|6
1688482800000|2023-07-04 15:00:00|4074.3|4068.3|4073.3|4067.3|4075.3|4069.3|4072.3|4066.3|13
1688483100000|2023-07-04 15:05:00|4073.8|4067.8|4075.3|4069.3|4076.8|4070.8|4073.8|4067.8|23
1688483400000|2023-07-04 15:10:00|4074.8|4068.8|4076.8|4070.8|4076.8|4070.8|4074.3|4068.3|1
1688483700000|2023-07-04 15:15:00|4076.3|4070.3|4075.3|4069.3|4077.3|4071.3|4074.8|4068.8|2
1688484000000|2023-07-04 15:20:00|4074.8|4068.8|4075.3|4069.3|4076.3|4070.3|4074.3|4068.3|3
1688484300000|2023-07-04 15:25:00|4075.8|4069.8|4073.3|4067.3|4075.8|4069.8|4072.3|4066.3|24
1688484600000|2023-07-04 15:30:00|4072.8|4066.8|4075.3|4069.3|4076.3|4070.3|4071.3|4065.3|32
1688484900000|2023-07-04 15:35:00|4074.8|4068.8|4075.3|4069.3|4075.3|4069.3|4074.3|4068.3|2
1688485200000|2023-07-04 15:40:00|4074.8|4068.8|4072.3|4066.3|4075.3|4069.3|4072.3|4066.3|10
1688485500000|2023-07-04 15:45:00|4071.8|4065.8|4071.3|4065.3|4073.3|4067.3|4071.3|4065.3|9
1688485800000|2023-07-04 15:50:00|4070.3|4064.3|4071.3|4065.3|4071.3|4065.3|4069.3|4063.3|22
1688486100000|2023-07-04 15:55:00|4070.8|4064.8|4070.3|4064.3|4071.3|4065.3|4069.3|4063.3|10
1688486400000|2023-07-04 16:00:00|4069.3|4063.3|4067.3|4061.3|4069.8|4063.8|4065.3|4059.3|121
1688486700000|2023-07-04 16:05:00|4066.3|4060.3|4068.3|4062.3|4068.3|4062.3|4066.3|4060.3|10
1688487000000|2023-07-04 16:10:00|4067.8|4061.8|4064.3|4058.3|4068.3|4062.3|4064.3|4058.3|20
1688487300000|2023-07-04 16:15:00|4063.3|4057.3|4062.3|4056.3|4063.8|4057.8|4062.3|4056.3|4
1688487600000|2023-07-04 16:20:00|4061.3|4055.3|4061.3|4055.3|4062.3|4056.3|4061.3|4055.3|37
1688487900000|2023-07-04 16:25:00|4061.8|4055.8|4062.3|4056.3|4062.3|4056.3|4059.3|4053.3|40
1688488200000|2023-07-04 16:30:00|4063.3|4057.3|4063.3|4057.3|4064.3|4058.3|4063.3|4057.3|27
1688488500000|2023-07-04 16:35:00|4062.8|4056.8|4063.3|4057.3|4063.8|4057.8|4062.3|4056.3|13
1688488800000|2023-07-04 16:40:00|4063.8|4057.8|4065.3|4059.3|4065.3|4059.3|4063.3|4057.3|3
1688489100000|2023-07-04 16:45:00|4065.8|4059.8|4067.3|4061.3|4067.3|4061.3|4065.8|4059.8|10
1688489400000|2023-07-04 16:50:00|4067.8|4061.8|4068.3|4062.3|4068.8|4062.8|4067.8|4061.8|8
1688489700000|2023-07-04 16:55:00|4069.3|4063.3|4071.3|4065.3|4071.3|4065.3|4068.8|4062.8|9
1688490000000|2023-07-04 17:00:00|4070.8|4064.8|4069.3|4063.3|4070.8|4064.8|4069.3|4063.3|3
1688490300000|2023-07-04 17:05:00|4069.8|4063.8|4070.3|4064.3|4070.3|4064.3|4069.8|4063.8|2
1688490600000|2023-07-04 17:10:00|||||||||2
1688490900000|2023-07-04 17:15:00|4069.3|4063.3|4068.3|4062.3|4069.3|4063.3|4068.3|4062.3|1
1688491200000|2023-07-04 17:20:00|4067.8|4061.8|4068.3|4062.3|4068.3|4062.3|4067.3|4061.3|2
1688491500000|2023-07-04 17:25:00|4067.8|4061.8|4067.3|4061.3|4067.8|4061.8|4067.3|4061.3|0
1688491800000|2023-07-04 17:30:00|4066.8|4060.8|4067.3|4061.3|4067.3|4061.3|4066.3|4060.3|11
1688492100000|2023-07-04 17:35:00|4067.8|4061.8|4067.3|4061.3|4067.8|4061.8|4067.3|4061.3|0
1688492700000|2023-07-04 17:45:00|4066.8|4060.8|4066.8|4060.8|4067.3|4061.3|4066.8|4060.8|4
1688493000000|2023-07-04 17:50:00|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|0
1688493300000|2023-07-04 17:55:00|4066.8|4060.8|4066.3|4060.3|4066.8|4060.8|4066.3|4060.3|2
1688493600000|2023-07-04 18:00:00|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|4065.3|4059.3|4
1688493900000|2023-07-04 18:05:00|4065.8|4059.8|4066.8|4060.8|4066.8|4060.8|4065.8|4059.8|4
1688494200000|2023-07-04 18:10:00|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|4066.3|4060.3|0
1688495100000|2023-07-04 18:25:00|4066.8|4060.8|4066.3|4060.3|4066.8|4060.8|4066.3|4060.3|11
1688495400000|2023-07-04 18:30:00|4066.8|4060.8|4068.3|4062.3|4068.3|4062.3|4066.8|4060.8|2
1688495700000|2023-07-04 18:35:00|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|4069.3|4063.3|7
1688496000000|2023-07-04 18:40:00|4068.3|4062.3|4069.3|4063.3|4069.3|4063.3|4068.3|4062.3|9
1688496300000|2023-07-04 18:45:00|4068.8|4062.8|4067.8|4061.8|4068.8|4062.8|4067.3|4061.3|4
1688496600000|2023-07-04 18:50:00|4067.3|4061.3|4068.8|4062.8|4068.8|4062.8|4067.3|4061.3|14
1688496900000|2023-07-04 18:55:00|4068.3|4062.3|4072.3|4063.3|4072.3|4065.3|4066.3|4060.3|22
1688497200000|2023-07-04 19:00:00|4072.2|4063.2|4072.5|4063.5|4072.5|4063.5|4071.6|4062.6|0
1688497800000|2023-07-04 19:10:00|4072.8|4063.8|4071.8|4062.8|4073.2|4064.2|4071.8|4062.8|0
1688498100000|2023-07-04 19:15:00|4072.1|4063.1|4072.1|4063.1|4072.5|4063.5|4072.1|4063.1|0
1688498400000|2023-07-04 19:20:00|4071.8|4062.8|4072.1|4063.1|4072.5|4063.5|4071.8|4062.8|0
1688498700000|2023-07-04 19:25:00|4072.2|4063.2|4072.1|4063.1|4072.5|4063.5|4072.1|4063.1|0
1688499000000|2023-07-04 19:30:00|4072.2|4063.2|4071.8|4062.8|4072.5|4063.5|4071.8|4062.8|0
1688499600000|2023-07-04 19:40:00|4071.7|4062.7|4071.1|4062.1|4071.7|4062.7|4071.1|4062.1|0
1688499900000|2023-07-04 19:45:00|4071.4|4062.4|4071.1|4062.1|4071.8|4062.8|4071.1|4062.1|0
1688500200000|2023-07-04 19:50:00|4071.2|4062.2|4071.1|4062.1|4071.8|4062.8|4071.1|4062.1|0
1688500500000|2023-07-04 19:55:00|4071.2|4062.2|4071.8|4062.8|4071.8|4062.8|4071.1|4062.1|0
1688500800000|2023-07-04 20:00:00|4071.5|4062.5|4071.5|4062.5|4071.5|4062.5|4071.5|4062.5|0
1688501400000|2023-07-04 20:10:00|4071.8|4062.8|4071.8|4062.8|4071.8|4062.8|4071.8|4062.8|0
1688503800000|2023-07-04 20:50:00|4071.5|4062.5|4071.4|4062.4|4071.5|4062.5|4071.4|4062.4|0
1688504100000|2023-07-04 20:55:00|4071.8|4062.8|4071.8|4062.8|4071.8|4062.8|4071.8|4062.8|0
1688508000000|2023-07-04 22:00:00|4072.5|4063.5|4071.8|4062.8|4072.8|4063.8|4071.6|4062.6|0
1688508300000|2023-07-04 22:05:00|4071.9|4062.9|4072|4063|4072.2|4063.2|4071.9|4062.9|0
1688508600000|2023-07-04 22:10:00|4072.1|4063.1|4072.2|4063.2|4072.4|4063.4|4072|4063|0
1688508900000|2023-07-04 22:15:00|4072.3|4063.3|4072.5|4063.5|4072.9|4063.9|4072.2|4063.2|0
1688509200000|2023-07-04 22:20:00|4072.4|4063.4|4072|4063|4072.5|4063.5|4071.8|4062.8|0
1688509500000|2023-07-04 22:25:00|4071.8|4062.8|4071.8|4062.8|4071.8|4062.8|4071.8|4062.8|0
1688509800000|2023-07-04 22:30:00|4071.9|4062.9|4071.8|4062.8|4072|4063|4071.6|4062.6|0
1688510100000|2023-07-04 22:35:00|4072|4063|4071.6|4062.6|4072|4063|4071.3|4062.3|0
1688510400000|2023-07-04 22:40:00|4071.3|4062.3|4071.8|4062.8|4072.2|4063.2|4071.3|4062.3|0
1688510700000|2023-07-04 22:45:00|4071.9|4062.9|4071.6|4062.6|4071.9|4062.9|4071.4|4062.4|0
1688511000000|2023-07-04 22:50:00|4071.4|4062.4|4071.6|4062.6|4071.6|4062.6|4071.4|4062.4|0
1688511300000|2023-07-04 22:55:00|4071.4|4062.4|4071.6|4062.6|4071.6|4062.6|4071.4|4062.4|0
1688511600000|2023-07-04 23:00:00|4071.8|4062.8|4071.6|4062.6|4071.8|4062.8|4071.6|4062.6|0
1688511900000|2023-07-04 23:05:00|4071.5|4062.5|4071.1|4062.1|4071.6|4062.6|4071.1|4062.1|0
1688512200000|2023-07-04 23:10:00|4070.9|4061.9|4071.2|4062.2|4071.2|4062.2|4070.9|4061.9|0
1688512500000|2023-07-04 23:15:00|4071.3|4062.3|4071.2|4062.2|4071.4|4062.4|4071.1|4062.1|0
1688512800000|2023-07-04 23:20:00|4071.1|4062.1|4071.2|4062.2|4071.2|4062.2|4070.9|4061.9|0
1688513100000|2023-07-04 23:25:00|4071.3|4062.3|4071.2|4062.2|4071.4|4062.4|4071.2|4062.2|0
1688513400000|2023-07-04 23:30:00|4071.4|4062.4|4071.2|4062.2|4071.4|4062.4|4071.1|4062.1|0
1688513700000|2023-07-04 23:35:00|4071.3|4062.3|4071.4|4062.4|4071.4|4062.4|4071.2|4062.2|0
1688514000000|2023-07-04 23:40:00|4071.5|4062.5|4072|4063|4072.4|4063.4|4071.4|4062.4|0
1688514300000|2023-07-04 23:45:00|4072.2|4063.2|4072.2|4063.2|4072.4|4063.4|4072|4063|0
1688514600000|2023-07-04 23:50:00|4072|4063|4071.8|4062.8|4072.2|4063.2|4071.8|4062.8|0
1688514900000|2023-07-04 23:55:00|4072|4063|4071.8|4062.8|4072|4063|4071.6|4062.6|0
1688515200000|2023-07-05 00:00:00|4072|4063|4072.2|4063.2|4072.5|4063.5|4072|4063|0
1688515500000|2023-07-05 00:05:00|4072.3|4063.3|4072.7|4063.7|4073.1|4064.1|4072.3|4063.3|0
1688515800000|2023-07-05 00:10:00|4072.9|4063.9|4071.4|4062.4|4072.9|4063.9|4071.4|4062.4|0
1688516100000|2023-07-05 00:15:00|4071.6|4062.6|4071.1|4062.1|4071.6|4062.6|4070.6|4061.6|0
1688516400000|2023-07-05 00:20:00|4071.3|4062.3|4071.8|4062.8|4071.8|4062.8|4071|4062|0
1688516700000|2023-07-05 00:25:00|4071.7|4062.7|4072.8|4063.8|4072.8|4063.8|4071.6|4062.6|0
1688517000000|2023-07-05 00:30:00|4072.7|4063.7|4072.6|4063.6|4073|4064|4072.4|4063.4|0
1688517300000|2023-07-05 00:35:00|4072.7|4063.7|4072.6|4063.6|4072.8|4063.8|4072.4|4063.4|0
1688517600000|2023-07-05 00:40:00|4072.7|4063.7|4072.8|4063.8|4073|4064|4072.6|4063.6|0
1688517900000|2023-07-05 00:45:00|4072.6|4063.6|4072.5|4063.5|4072.8|4063.8|4072.2|4063.2|0
1688518200000|2023-07-05 00:50:00|4072.6|4063.6|4072.5|4063.5|4072.9|4063.9|4072.5|4063.5|0
1688518500000|2023-07-05 00:55:00|4072.4|4063.4|4072.9|4063.9|4072.9|4063.9|4072.3|4063.3|0
1688518800000|2023-07-05 01:00:00|4072.7|4063.7|4072.7|4063.7|4073.1|4064.1|4072.5|4063.5|0
1688519100000|2023-07-05 01:05:00|4072.5|4063.5|4072.5|4063.5|4072.7|4063.7|4072.4|4063.4|0
1688519400000|2023-07-05 01:10:00|4072.4|4063.4|4070.9|4061.9|4072.4|4063.4|4070.1|4061.1|0
1688519700000|2023-07-05 01:15:00|4070.8|4061.8|4071.8|4067.8|4072.3|4068.3|4050.3|4046.3|447
1688520000000|2023-07-05 01:20:00|4072.3|4068.3|4067.8|4063.8|4074.3|4070.3|4065.3|4061.3|313
1688520300000|2023-07-05 01:25:00|4068.3|4064.3|4062.3|4058.3|4070.8|4066.8|4061.8|4057.8|300
1688520600000|2023-07-05 01:30:00|4062.8|4058.8|4083.3|4079.3|4083.3|4079.3|4052.8|4048.8|2133
1688520900000|2023-07-05 01:35:00|4084.3|4080.3|4075.3|4071.3|4091.3|4087.3|4074.3|4070.3|1676
1688521200000|2023-07-05 01:40:00|4074.3|4070.3|4063.3|4059.3|4078.3|4074.3|4061.3|4057.3|1191
1688521500000|2023-07-05 01:45:00|4062.3|4058.3|4060.3|4056.3|4063.3|4059.3|4050.3|4046.3|1405
1688521800000|2023-07-05 01:50:00|4059.3|4055.3|4045.2|4041.2|4063.3|4059.3|4042.3|4038.3|990
1688522100000|2023-07-05 01:55:00|4044.7|4040.7|4028.7|4024.7|4046.7|4042.7|4027.7|4023.7|1446
1688522400000|2023-07-05 02:00:00|4029.2|4025.2|4026.7|4022.7|4031.2|4027.2|4020.7|4016.7|1581
1688522700000|2023-07-05 02:05:00|4026.2|4022.2|4034.7|4030.7|4038.2|4034.2|4022.7|4018.7|1081
1688523000000|2023-07-05 02:10:00|4033.7|4029.7|4025.7|4021.7|4033.7|4029.7|4021.7|4017.7|871
1688523300000|2023-07-05 02:15:00|4025.2|4021.2|4033.2|4029.2|4036.7|4032.7|4024.7|4020.7|789
1688523600000|2023-07-05 02:20:00|4032.7|4028.7|4035.2|4031.2|4035.7|4031.7|4028.7|4024.7|568
1688523900000|2023-07-05 02:25:00|4034.7|4030.7|4030.7|4026.7|4036.7|4032.7|4030.7|4026.7|594
1688524200000|2023-07-05 02:30:00|4031.2|4027.2|4036.7|4032.7|4037.7|4033.7|4026.2|4022.2|666
1688524500000|2023-07-05 02:35:00|4036.2|4032.2|4037.2|4033.2|4042.7|4038.7|4034.7|4030.7|750
1688524800000|2023-07-05 02:40:00|4037.7|4033.7|4032.7|4028.7|4044.7|4040.7|4032.7|4028.7|1036
1688525100000|2023-07-05 02:45:00|4033.7|4029.7|4029.7|4025.7|4034.2|4030.2|4028.7|4024.7|618
1688525400000|2023-07-05 02:50:00|4029.2|4025.2|4023.2|4019.2|4030.7|4026.7|4020.2|4016.2|1041
1688525700000|2023-07-05 02:55:00|4022.7|4018.7|4026.7|4022.7|4027.2|4023.2|4019.7|4015.7|855
1688526000000|2023-07-05 03:00:00|4026.2|4022.2|4025.7|4021.7|4027.7|4023.7|4022.7|4018.7|549
1688526300000|2023-07-05 03:05:00|4026.7|4022.7|4022.2|4018.2|4029.7|4025.7|4022.2|4018.2|747
1688526600000|2023-07-05 03:10:00|4021.7|4017.7|4022.7|4018.7|4025.2|4021.2|4018.7|4014.7|857
1688526900000|2023-07-05 03:15:00|4022.2|4018.2|4022.2|4018.2|4025.2|4021.2|4019.7|4015.7|627
1688527200000|2023-07-05 03:20:00|4021.7|4017.7|4022.2|4018.2|4026.7|4022.7|4019.7|4015.7|520
1688527500000|2023-07-05 03:25:00|4021.7|4017.7|4008.7|4004.7|4022.2|4018.2|4007.7|4003.7|1703
1688527800000|2023-07-05 03:30:00|4008.2|4004.2|4012.7|4008.7|4014.7|4010.7|4006.7|4002.7|348
1688528100000|2023-07-05 03:35:00|4011.7|4007.7|4016.7|4012.7|4017.2|4013.2|4010.7|4006.7|216
1688528400000|2023-07-05 03:40:00|4015.7|4011.7|4014.7|4010.7|4018.7|4014.7|4014.7|4010.7|155
1688528700000|2023-07-05 03:45:00|4015.7|4011.7|4019.7|4015.7|4019.7|4015.7|4014.7|4010.7|221
1688529000000|2023-07-05 03:50:00|4018.7|4014.7|4019.7|4015.7|4022.7|4018.7|4018.7|4014.7|225
1688529300000|2023-07-05 03:55:00|4020.2|4016.2|4019.7|4015.7|4022.2|4018.2|4017.7|4013.7|160
1688529600000|2023-07-05 04:00:00|4021.7|4012.7|4021.1|4012.1|4021.8|4012.8|4021|4012|0
1688529900000|2023-07-05 04:05:00|4021.2|4012.2|4021.1|4012.1|4021.4|4012.4|4021.1|4012.1|0
1688530200000|2023-07-05 04:10:00|4021.2|4012.2|4021.4|4012.4|4021.5|4012.5|4021.1|4012.1|0
1688530500000|2023-07-05 04:15:00|4021.3|4012.3|4021|4012|4021.4|4012.4|4021|4012|0
1688530800000|2023-07-05 04:20:00|4021.1|4012.1|4021|4012|4021.2|4012.2|4021|4012|0
1688531100000|2023-07-05 04:25:00|4020.9|4011.9|4021|4012|4021|4012|4020.7|4011.7|0
1688531400000|2023-07-05 04:30:00|4021.2|4012.2|4020.6|4011.6|4021.2|4012.2|4020.6|4011.6|0
1688531700000|2023-07-05 04:35:00|4020.8|4011.8|4020.8|4011.8|4021|4012|4020.8|4011.8|0
1688532000000|2023-07-05 04:40:00|4021|4012|4020.9|4011.9|4021|4012|4020.6|4011.6|0
1688532300000|2023-07-05 04:45:00|4020.7|4011.7|4020.7|4011.7|4020.9|4011.9|4020.7|4011.7|0
1688532600000|2023-07-05 04:50:00|4020.9|4011.9|4020.7|4011.7|4020.9|4011.9|4020.7|4011.7|0
1688532900000|2023-07-05 04:55:00|4020.6|4011.6|4020.9|4011.9|4020.9|4011.9|4020.5|4011.5|0
1688533200000|2023-07-05 05:00:00|4017.2|4013.2|4017.7|4013.7|4018.7|4014.7|4010.7|4006.7|507
1688533500000|2023-07-05 05:05:00|4017.2|4013.2|4020.7|4016.7|4021.2|4017.2|4015.2|4011.2|308
1688533800000|2023-07-05 05:10:00|4019.7|4015.7|4021.7|4017.7|4023.7|4019.7|4017.2|4013.2|204
1688534100000|2023-07-05 05:15:00|4022.7|4018.7|4022.7|4018.7|4024.7|4020.7|4020.7|4016.7|285
1688534400000|2023-07-05 05:20:00|4023.2|4019.2|4025.7|4021.7|4029.7|4025.7|4022.7|4018.7|496
1688534700000|2023-07-05 05:25:00|4025.2|4021.2|4028.2|4024.2|4029.7|4025.7|4022.7|4018.7|386
1688535000000|2023-07-05 05:30:00|4027.7|4023.7|4023.2|4019.2|4030.7|4026.7|4021.7|4017.7|508
1688535300000|2023-07-05 05:35:00|4023.7|4019.7|4017.7|4013.7|4023.7|4019.7|4016.7|4012.7|592
1688535600000|2023-07-05 05:40:00|4017.2|4013.2|4013.7|4009.7|4018.7|4014.7|4012.7|4008.7|361
1688535900000|2023-07-05 05:45:00|4013.2|4009.2|4008.7|4004.7|4013.7|4009.7|4007.7|4003.7|504
1688536200000|2023-07-05 05:50:00|4009.2|4005.2|4016.2|4012.2|4018.7|4014.7|4006.7|4002.7|691
1688536500000|2023-07-05 05:55:00|4016.7|4012.7|4015.2|4011.2|4017.7|4013.7|4013.7|4009.7|245
1688536800000|2023-07-05 06:00:00|4014.7|4010.7|4010.7|4006.7|4014.7|4010.7|4006.7|4002.7|780
1688537100000|2023-07-05 06:05:00|4009.7|4005.7|4001.7|3997.7|4010.7|4006.7|3999.7|3995.7|1030
1688537400000|2023-07-05 06:10:00|4001.2|3997.2|4007.7|4003.7|4008.7|4004.7|4000.7|3996.7|675
1688537700000|2023-07-05 06:15:00|4007.2|4003.2|4004.7|4000.7|4008.7|4004.7|4004.2|4000.2|854
1688538000000|2023-07-05 06:20:00|4005.7|4001.7|4000.7|3996.7|4005.7|4001.7|3999.7|3995.7|663
1688538300000|2023-07-05 06:25:00|3999.7|3995.7|4003.7|3999.7|4004.7|4000.7|3998.7|3994.7|640
1688538600000|2023-07-05 06:30:00|4002.7|3998.7|4003.7|3999.7|4005.7|4001.7|3999.7|3995.7|663
1688538900000|2023-07-05 06:35:00|4004.7|4000.7|4000.7|3996.7|4004.7|4000.7|3999.7|3995.7|486
1688539200000|2023-07-05 06:40:00|3999.7|3995.7|4000.7|3996.7|4001.7|3997.7|3998.2|3994.2|647
1688539500000|2023-07-05 06:45:00|4000.2|3996.2|4008.7|4004.7|4010.7|4006.7|4000.2|3996.2|559
1688539800000|2023-07-05 06:50:00|4009.7|4005.7|4007.7|4003.7|4009.7|4005.7|4006.7|4002.7|462
1688540100000|2023-07-05 06:55:00|4006.7|4002.7|4006.7|4002.7|4008.7|4004.7|4004.7|4000.7|975
1688540400000|2023-07-05 07:00:00|4005.7|4001.7|4005.7|4001.7|4007.7|4003.7|4002.7|3998.7|643
1688540700000|2023-07-05 07:05:00|4005.2|4001.2|4012.2|4008.2|4012.7|4008.7|4002.7|3998.7|1017
1688541000000|2023-07-05 07:10:00|4012.7|4008.7|4020.7|4016.7|4020.7|4016.7|4012.7|4008.7|779
1688541300000|2023-07-05 07:15:00|4019.7|4015.7|4022.7|4018.7|4023.7|4019.7|4019.7|4015.7|592
1688541600000|2023-07-05 07:20:00|4023.2|4019.2|4024.7|4020.7|4026.7|4022.7|4019.7|4015.7|773
1688541900000|2023-07-05 07:25:00|4025.7|4021.7|4023.7|4019.7|4026.7|4022.7|4022.7|4018.7|887
1688542200000|2023-07-05 07:30:00|4024.2|4020.2|4023.7|4019.7|4026.7|4022.7|4022.7|4018.7|865
1688542500000|2023-07-05 07:35:00|4023.2|4019.2|4022.7|4018.7|4024.7|4020.7|4018.7|4014.7|605
1688542800000|2023-07-05 07:40:00|4023.2|4019.2|4022.7|4018.7|4028.7|4024.7|4022.7|4018.7|1023
1688543100000|2023-07-05 07:45:00|4023.7|4019.7|4023.2|4019.2|4025.7|4021.7|4021.7|4017.7|514
1688543400000|2023-07-05 07:50:00|4023.7|4019.7|4018.2|4014.2|4023.7|4019.7|4017.7|4013.7|566
1688543700000|2023-07-05 07:55:00|4018.7|4014.7|4013.7|4009.7|4018.7|4014.7|4012.7|4008.7|885
1688544000000|2023-07-05 08:00:00|4014.7|4010.7|4022.2|4018.2|4022.2|4018.2|4011.7|4007.7|1437
1688544300000|2023-07-05 08:05:00|4022.7|4018.7|4013.7|4009.7|4023.7|4019.7|4012.7|4008.7|1050
1688544600000|2023-07-05 08:10:00|4013.2|4009.2|4009.7|4005.7|4013.7|4009.7|4008.7|4004.7|643
1688544900000|2023-07-05 08:15:00|4009.2|4005.2|4010.7|4006.7|4011.7|4007.7|4004.2|4000.2|1421
1688545200000|2023-07-05 08:20:00|4010.2|4006.2|4009.7|4005.7|4010.7|4006.7|4008.2|4004.2|580
1688545500000|2023-07-05 08:25:00|4010.2|4006.2|4011.2|4007.2|4015.2|4011.2|4009.7|4005.7|680
1688545800000|2023-07-05 08:30:00|4014.7|4005.7|4014.1|4005.1|4015.1|4006.1|4014|4005|0
1688546100000|2023-07-05 08:35:00|4014.2|4005.2|4012.9|4003.9|4014.3|4005.3|4012.9|4003.9|0
1688546400000|2023-07-05 08:40:00|4012.6|4003.6|4012.6|4003.6|4012.8|4003.8|4012.1|4003.1|0
1688546700000|2023-07-05 08:45:00|4012.4|4003.4|4012.9|4003.9|4013|4004|4012.4|4003.4|0
1688547000000|2023-07-05 08:50:00|4012.7|4003.7|4012.4|4003.4|4013|4004|4012.2|4003.2|0
1688547300000|2023-07-05 08:55:00|4012.5|4003.5|4013.4|4004.4|4013.4|4004.4|4011.9|4002.9|0
1688547600000|2023-07-05 09:00:00|4013.5|4004.5|4013.6|4004.6|4013.6|4004.6|4012.9|4003.9|0
1688547900000|2023-07-05 09:05:00|4013.5|4004.5|4012|4003|4013.7|4004.7|4011.8|4002.8|0
1688548200000|2023-07-05 09:10:00|4012.2|4003.2|4011.6|4002.6|4012.5|4003.5|4011.2|4002.2|0
1688548500000|2023-07-05 09:15:00|4009.2|3999.2|4006.2|3999.2|4011.2|4004.2|4005.2|3997.2|26
1688548800000|2023-07-05 09:20:00|4007.2|4000.2|4008.2|4000.2|4012.2|4005.2|4007.2|4000.2|17
1688549100000|2023-07-05 09:25:00|4009.2|4001.2|4005.2|3997.2|4010.2|4002.2|4004.2|3997.2|22
1688549400000|2023-07-05 09:30:00|4004.2|3998.2|4004.2|3997.2|4006.2|3998.2|4000.2|3993.2|49
1688549700000|2023-07-05 09:35:00|4005.2|3998.2|4003.2|3996.2|4005.2|3998.2|4002.2|3994.2|46
1688550000000|2023-07-05 09:40:00|4004.2|3997.2|4002.2|3994.2|4005.2|3998.2|4001.2|3993.2|95
1688550300000|2023-07-05 09:45:00|4001.2|3995.2|4002.2|3995.2|4003.2|3996.2|4001.2|3993.2|30
1688550600000|2023-07-05 09:50:00|4001.2|3994.2|4002.2|3994.2|4002.2|3995.2|4001.2|3994.2|14
1688550900000|2023-07-05 09:55:00|4003.2|3995.2|4005.2|3997.2|4005.2|3997.2|4002.2|3994.2|9
1688551200000|2023-07-05 10:00:00|4004.2|3998.2|4004.2|3996.2|4005.2|3998.2|4003.2|3996.2|17
1688551500000|2023-07-05 10:05:00|4003.2|3997.2|4003.2|3996.2|4004.2|3997.2|4003.2|3996.2|0
1688551800000|2023-07-05 10:10:00|4004.2|3997.2|4004.2|3996.2|4004.2|3997.2|4003.2|3996.2|6
1688552100000|2023-07-05 10:15:00|4003.2|3997.2|4004.2|3996.2|4004.2|3997.2|4003.2|3996.2|1
1688552400000|2023-07-05 10:20:00|4003.2|3995.2|4003.2|3996.2|4004.2|3996.2|4002.2|3995.2|6
1688552700000|2023-07-05 10:25:00|4002.2|3995.2|4004.2|3996.2|4004.2|3997.2|4002.2|3994.2|6
1688553000000|2023-07-05 10:30:00|4003.2|3997.2|4005.2|3997.2|4005.2|3997.2|4003.2|3996.2|2
1688553300000|2023-07-05 10:35:00|4004.2|3996.2|4003.2|3996.2|4005.2|3997.2|4003.2|3996.2|2
1688553600000|2023-07-05 10:40:00|4004.2|3997.2|4003.2|3996.2|4004.2|3997.2|4003.2|3996.2|0
1688553900000|2023-07-05 10:45:00|4002.2|3995.2|4002.2|3995.2|4003.2|3996.2|4002.2|3995.2|2
1688554200000|2023-07-05 10:50:00|4003.2|3996.2|4003.2|3996.2|4003.2|3996.2|4002.2|3995.2|4
1688554500000|2023-07-05 10:55:00|4004.2||4003.2||4004.2||4003.2||1
1688554800000|2023-07-05 11:00:00|4004.2|3997.2|4003.2|3996.2|4006.2|3999.2|4003.2|3996.2|14
1688555100000|2023-07-05 11:05:00|||||||||2
1688555400000|2023-07-05 11:10:00|4004.2|3997.2|4004.2|3996.2|4004.2|3997.2|4003.2|3996.2|3
1688555700000|2023-07-05 11:15:00|4003.2|3997.2|4005.2|3997.2|4005.2|3998.2|4003.2|3997.2|1
1688556000000|2023-07-05 11:20:00|4004.2|3998.2|4005.2|3997.2|4006.2|3999.2|4004.2|3997.2|35
1688556300000|2023-07-05 11:25:00|4004.2|3996.2|4002.2|3995.2|4005.2|3997.2|4001.2|3994.2|33
1688556600000|2023-07-05 11:30:00|4003.2|3996.2|4003.2|3996.2|4004.2|3997.2|4003.2|3995.2|15
1688556900000|2023-07-05 11:35:00|4004.2|3995.2|4004.2|3996.2|4004.2|3997.2|4002.2|3995.2|22
1688557200000|2023-07-05 11:40:00|4003.2|3997.2|4004.2|3996.2|4005.2|3998.2|4003.2|3996.2|10
1688557500000|2023-07-05 11:45:00|4003.2|3997.2|4004.2|3996.2|4004.2|3997.2|4003.2|3996.2|4
1688557800000|2023-07-05 11:50:00|4003.2|3997.2|4003.2|3996.2|4004.2|3997.2|4003.2|3996.2|20
1688558100000|2023-07-05 11:55:00|4004.2|3997.2|4002.2|3995.2|4004.2|3997.2|4002.2|3995.2|17
1688558400000|2023-07-05 12:00:00|4003.2|3996.2|4001.2|3993.2|4003.2|3996.2|4000.2|3993.2|14
1688558700000|2023-07-05 12:05:00|4000.2|3994.2|4001.2|3993.2|4001.2|3994.2|4000.2|3992.2|0
1688559000000|2023-07-05 12:10:00|4000.2|3992.2|3997.2|3990.2|4000.2|3992.2|3996.2|3989.2|63
1688559300000|2023-07-05 12:15:00|3998.2|3989.2|3997.2|3990.2|3998.2|3991.2|3996.2|3989.2|2
1688559600000|2023-07-05 12:20:00|3998.2|3989.2|3998.2|3991.2|3999.2|3992.2|3998.2|3989.2|23
1688559900000|2023-07-05 12:25:00|3997.2|3990.2|3999.2|3991.2|3999.2|3992.2|3997.2|3990.2|3
1688560200000|2023-07-05 12:30:00|4000.2|3992.2|3998.2|3991.2|4001.2|3993.2|3997.2|3990.2|12
1688560500000|2023-07-05 12:35:00|3999.2|3992.2|3998.2|3991.2|3999.2|3992.2|3998.2|3991.2|2
1688560800000|2023-07-05 12:40:00|3999.2|3992.2|4001.2|3994.2|4002.2|3995.2|3999.2|3991.2|28
1688561100000|2023-07-05 12:45:00|4002.2|3995.2|4003.2|3996.2|4003.2|3996.2|4000.2|3993.2|13
1688561400000|2023-07-05 12:50:00|4002.2|3995.2|4001.2|3993.2|4003.2|3996.2|4000.2|3993.2|11
1688561700000|2023-07-05 12:55:00|4000.2|3992.2|4000.7|3994.7|4001.2|3994.7|3999.2|3992.2|18
1688562000000|2023-07-05 13:00:00|4001.2|3995.2|4002.2|3996.2|4002.7|3996.7|4000.7|3994.7|6
1688562300000|2023-07-05 13:05:00|4002.7|3996.7|4004.7|3998.7|4004.7|3998.7|4001.2|3995.2|9
1688562600000|2023-07-05 13:10:00|4005.2|3999.2|4007.2|4001.2|4008.7|4002.7|4005.2|3999.2|89
1688562900000|2023-07-05 13:15:00|4006.7|4000.7|4005.7|3999.7|4007.7|4001.7|4004.7|3998.7|35
1688563200000|2023-07-05 13:20:00|4006.2|4000.2|4005.7|3999.7|4008.7|4002.7|4005.7|3999.7|75
1688563500000|2023-07-05 13:25:00|4006.2|4000.2|4006.2|4000.2|4007.7|4001.7|4004.7|3998.7|65
1688563800000|2023-07-05 13:30:00|4006.7|4000.7|3994.7|3988.7|4007.7|4001.7|3988.7|3982.7|518
1688564100000|2023-07-05 13:35:00|3994.2|3988.2|3992.2|3986.2|3994.2|3988.2|3977.7|3971.7|332
1688564400000|2023-07-05 13:40:00|3991.7|3985.7|3984.2|3978.2|3992.7|3986.7|3983.7|3977.7|97
1688564700000|2023-07-05 13:45:00|3984.7|3978.7|3989.7|3983.7|3990.7|3984.7|3981.2|3975.2|120
1688565000000|2023-07-05 13:50:00|3988.7|3982.7|3984.7|3978.7|3992.2|3986.2|3983.7|3977.7|76
1688565300000|2023-07-05 13:55:00|3985.2|3979.2|3990.7|3984.7|3991.2|3985.2|3980.7|3974.7|151
1688565600000|2023-07-05 14:00:00|3990.2|3984.2|3992.7|3986.7|3997.7|3991.7|3990.2|3984.2|96
1688565900000|2023-07-05 14:05:00|3993.2|3987.2|4000.7|3994.7|4002.7|3996.7|3992.2|3986.2|169
1688566200000|2023-07-05 14:10:00|4000.2|3994.2|3996.7|3990.7|4002.2|3996.2|3994.7|3988.7|86
1688566500000|2023-07-05 14:15:00|3997.2|3991.2|4003.7|3997.7|4005.7|3999.7|3996.7|3990.7|94
1688566800000|2023-07-05 14:20:00|4004.2|3998.2|4002.2|3996.2|4008.2|4002.2|4000.7|3994.7|105
1688567100000|2023-07-05 14:25:00|4002.7|3996.7|4004.7|3998.7|4004.7|3998.7|3998.7|3992.7|171
1688567400000|2023-07-05 14:30:00|4005.2|3999.2|4007.2|4001.2|4007.7|4001.7|4004.7|3998.7|84
1688567700000|2023-07-05 14:35:00|4007.7|4001.7|4002.7|3996.7|4007.7|4001.7|3998.2|3992.2|91
1688568000000|2023-07-05 14:40:00|4003.2|3997.2|3996.7|3990.7|4004.7|3998.7|3996.7|3990.7|70
1688568300000|2023-07-05 14:45:00|3996.2|3990.2|3993.7|3987.7|3997.7|3991.7|3991.7|3985.7|87
1688568600000|2023-07-05 14:50:00|3993.2|3987.2|3992.2|3986.2|3995.7|3989.7|3991.7|3985.7|45
1688568900000|2023-07-05 14:55:00|3991.7|3985.7|3988.2|3982.2|3992.7|3986.7|3988.2|3982.2|84
1688569200000|2023-07-05 15:00:00|3988.7|3982.7|3987.7|3981.7|3991.2|3985.2|3987.7|3981.7|47
1688569500000|2023-07-05 15:05:00|3988.7|3982.7|3986.7|3980.7|3988.7|3982.7|3985.7|3979.7|69
1688569800000|2023-07-05 15:10:00|3986.2|3980.2|3990.7|3984.7|3991.7|3985.7|3985.7|3979.7|54
1688570100000|2023-07-05 15:15:00|3991.2|3985.2|3990.7|3984.7|3991.7|3985.7|3987.7|3981.7|46
1688570400000|2023-07-05 15:20:00|3990.2|3984.2|3990.7|3984.7|3991.7|3985.7|3987.2|3981.2|51
1688570700000|2023-07-05 15:25:00|3990.2|3984.2|3996.7|3990.7|3999.7|3993.7|3990.2|3984.2|115
1688571000000|2023-07-05 15:30:00|3998.7|3992.7|3998.7|3992.7|4000.7|3994.7|3997.7|3991.7|47
1688571300000|2023-07-05 15:35:00|3998.2|3992.2|3998.7|3992.7|3999.7|3993.7|3995.7|3989.7|96
1688571600000|2023-07-05 15:40:00|3997.7|3991.7|3996.7|3990.7|3998.7|3992.7|3995.7|3989.7|84
1688571900000|2023-07-05 15:45:00|3997.2|3991.2|3991.7|3985.7|3997.7|3991.7|3990.2|3984.2|74
1688572200000|2023-07-05 15:50:00|3991.2|3985.2|3989.7|3983.7|3992.2|3986.2|3989.7|3983.7|36
1688572500000|2023-07-05 15:55:00|3990.7|3984.7|3990.7|3984.7|3992.7|3986.7|3989.7|3983.7|45
1688572800000|2023-07-05 16:00:00|3991.7|3985.7|3989.2|3983.2|3991.7|3985.7|3987.7|3981.7|53
1688573100000|2023-07-05 16:05:00|3989.7|3983.7|3987.7|3981.7|3989.7|3983.7|3987.2|3981.2|42
1688573400000|2023-07-05 16:10:00|3986.7|3980.7|3985.7|3979.7|3987.7|3981.7|3984.2|3978.2|64
1688573700000|2023-07-05 16:15:00|3986.2|3980.2|3986.2|3980.2|3988.7|3982.7|3985.2|3979.2|18
1688574000000|2023-07-05 16:20:00|3985.7|3979.7|3987.2|3981.2|3987.7|3981.7|3984.7|3978.7|7
1688574300000|2023-07-05 16:25:00|3987.7|3981.7|3989.7|3983.7|3990.2|3984.2|3986.7|3980.7|2
1688574600000|2023-07-05 16:30:00|3990.7|3984.7|3986.7|3980.7|3990.7|3984.7|3985.2|3979.2|17
1688574900000|2023-07-05 16:35:00|3987.2|3981.2|3987.2|3981.2|3988.2|3982.2|3983.7|3977.7|25
1688575200000|2023-07-05 16:40:00|3986.7|3980.7|3982.7|3976.7|3986.7|3980.7|3982.7|3976.7|11
1688575500000|2023-07-05 16:45:00|3981.7|3975.7|3983.7|3977.7|3984.7|3978.7|3981.7|3975.7|41
1688575800000|2023-07-05 16:50:00|3984.2|3978.2|3984.2|3978.2|3984.7|3978.7|3982.7|3976.7|12
1688576100000|2023-07-05 16:55:00|3984.7|3978.7|3986.7|3980.7|3987.7|3981.7|3983.7|3977.7|51
1688576400000|2023-07-05 17:00:00|3986.2|3980.2|3986.7|3980.7|3988.2|3982.2|3985.7|3979.7|16
1688576700000|2023-07-05 17:05:00|3987.2|3981.2|3989.2|3983.2|3989.2|3983.2|3986.7|3980.7|8
1688577000000|2023-07-05 17:10:00|3988.7|3982.7|3988.7|3982.7|3988.7|3982.7|3986.7|3980.7|8
1688577300000|2023-07-05 17:15:00|3989.2|3983.2|3990.2|3984.2|3990.7|3984.7|3988.7|3982.7|2
1688577600000|2023-07-05 17:20:00|3990.7|3984.7|3994.7|3988.7|3994.7|3988.7|3990.2|3984.2|4
1688577900000|2023-07-05 17:25:00|3995.7|3989.7|3993.7|3987.7|3995.7|3989.7|3991.7|3985.7|26
1688578200000|2023-07-05 17:30:00|3993.2|3987.2|3991.2|3985.2|3993.2|3987.2|3990.7|3984.7|5
1688578500000|2023-07-05 17:35:00|3990.7|3984.7|3990.7|3984.7|3990.7|3984.7|3989.7|3983.7|7
1688578800000|2023-07-05 17:40:00|3991.7|3985.7|3993.7|3987.7|3994.7|3988.7|3991.7|3985.7|4
1688579100000|2023-07-05 17:45:00|3994.7|3988.7|3994.7|3988.7|3995.2|3989.2|3993.7|3987.7|26
1688579400000|2023-07-05 17:50:00|3994.2|3988.2|3993.7|3987.7|3994.7|3988.7|3993.7|3987.7|7
1688579700000|2023-07-05 17:55:00|3994.2|3988.2|3994.2|3988.2|3994.7|3988.7|3993.2|3987.2|10
1688580000000|2023-07-05 18:00:00|3993.7|3987.7|3992.2|3986.2|3995.7|3989.7|3992.2|3986.2|2
1688580300000|2023-07-05 18:05:00|3991.7|3985.7|3992.2|3986.2|3994.2|3988.2|3988.7|3982.7|3
1688580600000|2023-07-05 18:10:00|3991.7|3985.7|3990.2|3984.2|3992.2|3986.2|3989.7|3983.7|0
1688580900000|2023-07-05 18:15:00|3989.7|3983.7|3986.2|3980.2|3989.7|3983.7|3986.2|3980.2|25
1688581200000|2023-07-05 18:20:00|3985.7|3979.7|3983.7|3977.7|3986.7|3980.7|3983.7|3977.7|7
1688581500000|2023-07-05 18:25:00|3984.2|3978.2|3983.7|3977.7|3986.2|3980.2|3983.7|3977.7|3
1688581800000|2023-07-05 18:30:00|3984.2|3978.2|3986.7|3980.7|3986.7|3980.7|3984.2|3978.2|26
1688582100000|2023-07-05 18:35:00|3986.2|3980.2|3989.2|3983.2|3989.7|3983.7|3985.7|3979.7|1
1688582400000|2023-07-05 18:40:00|3988.7|3982.7|3993.7|3987.7|3993.7|3987.7|3988.7|3982.7|30
1688582700000|2023-07-05 18:45:00|3994.2|3988.2|3994.7|3988.7|3995.2|3989.2|3993.2|3987.2|21
1688583000000|2023-07-05 18:50:00|3995.2|3989.2|3993.2|3987.2|3995.7|3989.7|3992.7|3986.7|21
1688583300000|2023-07-05 18:55:00|3993.7|3987.7|3993.4|3984.4|3995.7|3989.7|3988.7|3982.7|51
1688583600000|2023-07-05 19:00:00|3993.3|3984.3|3994.7|3985.7|3995.4|3986.4|3993.3|3984.3|0
1688583900000|2023-07-05 19:05:00|3994.8|3985.8|3994.7|3985.7|3995.1|3986.1|3994.7|3985.7|0
1688584200000|2023-07-05 19:10:00|3994.1|3985.1|3995|3986|3995|3986|3994|3985|0
1688584500000|2023-07-05 19:15:00|3994.9|3985.9|3994.9|3985.9|3995|3986|3994.8|3985.8|0
1688584800000|2023-07-05 19:20:00|3994.3|3985.3|3994.9|3985.9|3995.5|3986.5|3994.1|3985.1|0
1688585100000|2023-07-05 19:25:00|3994.3|3985.3|3995.7|3986.7|3995.8|3986.8|3994.3|3985.3|0
1688585400000|2023-07-05 19:30:00|3995.1|3986.1|3994.2|3985.2|3995.7|3986.7|3994.2|3985.2|0
1688585700000|2023-07-05 19:35:00|3994.3|3985.3|3994.1|3985.1|3995.4|3986.4|3993.9|3984.9|0
1688586000000|2023-07-05 19:40:00|3994|3985|3994.5|3985.5|3995.3|3986.3|3994|3985|0
1688586300000|2023-07-05 19:45:00|3994.4|3985.4|3995.4|3986.4|3996|3987|3993.7|3984.7|0
1688586600000|2023-07-05 19:50:00|3995.1|3986.1|3997.9|3988.9|3998.3|3989.3|3995.1|3986.1|0
1688586900000|2023-07-05 19:55:00|3997.8|3988.8|3997|3988|3998.3|3989.3|3995.9|3986.9|0
1688587200000|2023-07-05 20:00:00|3996.8|3987.8|3997|3988|3997.4|3988.4|3996.5|3987.5|0
1688587500000|2023-07-05 20:05:00|3996.8|3987.8|3997|3988|3997.2|3988.2|3996.6|3987.6|0
1688587800000|2023-07-05 20:10:00|3996.8|3987.8|3997.2|3988.2|3997.2|3988.2|3996.5|3987.5|0
1688588100000|2023-07-05 20:15:00|3997|3988|3996.8|3987.8|3997|3988|3996.5|3987.5|0
1688588400000|2023-07-05 20:20:00|3997|3988|3996.5|3987.5|3997.2|3988.2|3996.1|3987.1|0
1688588700000|2023-07-05 20:25:00|3996.6|3987.6|3996.7|3987.7|3996.8|3987.8|3996.5|3987.5|0
1688589000000|2023-07-05 20:30:00|3996.8|3987.8|3996.7|3987.7|3996.9|3987.9|3996.7|3987.7|0
1688589300000|2023-07-05 20:35:00|3996.8|3987.8|3996.5|3987.5|3996.9|3987.9|3996.5|3987.5|0
1688589600000|2023-07-05 20:40:00|3996.4|3987.4|3996.3|3987.3|3996.5|3987.5|3996.3|3987.3|0
1688589900000|2023-07-05 20:45:00|3996.2|3987.2|3996.7|3987.7|3996.7|3987.7|3996.1|3987.1|0
1688590200000|2023-07-05 20:50:00|3996.8|3987.8|3997.2|3988.2|3997.2|3988.2|3996.7|3987.7|0
1688590500000|2023-07-05 20:55:00|3997.1|3988.1|3996.1|3987.1|3997.1|3988.1|3995.7|3986.7|0
1688590800000|2023-07-05 21:00:00|3996.2|3987.2|3996.2|3987.2|3996.2|3987.2|3996.1|3987.1|0
1688591100000|2023-07-05 21:05:00|3996.1|3987.1|3994.4|3985.4|3996.2|3987.2|3994.4|3985.4|0
1688591400000|2023-07-05 21:10:00|3994.3|3985.3|3994.3|3985.3|3994.3|3985.3|3994.2|3985.2|0
1688591700000|2023-07-05 21:15:00|3994.4|3985.4|3994.3|3985.3|3994.4|3985.4|3994.3|3985.3|0
1688592000000|2023-07-05 21:20:00|3994.1|3985.1|3994.2|3985.2|3994.2|3985.2|3994.1|3985.1|0
1688592600000|2023-07-05 21:30:00|3994.4|3985.4|3994.2|3985.2|3994.5|3985.5|3994|3985|0
1688592900000|2023-07-05 21:35:00|3994.3|3985.3|3994.3|3985.3|3994.4|3985.4|3994.3|3985.3|0
1688593200000|2023-07-05 21:40:00|3994.4|3985.4|3994.4|3985.4|3994.4|3985.4|3994.3|3985.3|0
1688593500000|2023-07-05 21:45:00|3994.5|3985.5|3994.4|3985.4|3994.5|3985.5|3994.3|3985.3|0
1688593800000|2023-07-05 21:50:00|3994.5|3985.5|3994.3|3985.3|3994.5|3985.5|3994.3|3985.3|0
1688594100000|2023-07-05 21:55:00|3994.1|3985.1|3993.8|3984.8|3994.1|3985.1|3993.8|3984.8|0
1688594400000|2023-07-05 22:00:00|3993.7|3984.7|3994.7|3985.7|3994.9|3985.9|3993.6|3984.6|0
1688594700000|2023-07-05 22:05:00|3994.9|3985.9|3994.5|3985.5|3994.9|3985.9|3994.5|3985.5|0
1688595000000|2023-07-05 22:10:00|3994.4|3985.4|3994.4|3985.4|3994.5|3985.5|3994.2|3985.2|0
1688595300000|2023-07-05 22:15:00|3994.2|3985.2|3994.4|3985.4|3994.4|3985.4|3994|3985|0
1688595600000|2023-07-05 22:20:00|3994.3|3985.3|3994.4|3985.4|3994.4|3985.4|3994.2|3985.2|0
1688595900000|2023-07-05 22:25:00|3994.2|3985.2|3994.2|3985.2|3994.4|3985.4|3994.2|3985.2|0
1688596200000|2023-07-05 22:30:00|3994.3|3985.3|3994|3985|3994.4|3985.4|3994|3985|0
1688596500000|2023-07-05 22:35:00|3993.8|3984.8|3993.8|3984.8|3994|3985|3993.6|3984.6|0
1688596800000|2023-07-05 22:40:00|3993.7|3984.7|3993.6|3984.6|3993.8|3984.8|3993.6|3984.6|0
1688597100000|2023-07-05 22:45:00|3993.5|3984.5|3993.3|3984.3|3993.5|3984.5|3993.3|3984.3|0
1688597400000|2023-07-05 22:50:00|3992.7|3983.7|3992.8|3983.8|3992.8|3983.8|3992.7|3983.7|0
1688597700000|2023-07-05 22:55:00|3992.7|3983.7|3992.9|3983.9|3992.9|3983.9|3992.5|3983.5|0
1688598000000|2023-07-05 23:00:00|3992.8|3983.8|3993.8|3984.8|3993.9|3984.9|3992.7|3983.7|0
1688598300000|2023-07-05 23:05:00|3993.6|3984.6|3993.8|3984.8|3994|3985|3993.6|3984.6|0
1688598600000|2023-07-05 23:10:00|3993.6|3984.6|3993.8|3984.8|3993.8|3984.8|3993.6|3984.6|0
1688598900000|2023-07-05 23:15:00|3993.7|3984.7|3993.6|3984.6|3993.8|3984.8|3993.6|3984.6|0
1688599200000|2023-07-05 23:20:00|3993.8|3984.8|3994|3985|3994|3985|3993.6|3984.6|0
1688599500000|2023-07-05 23:25:00|3994.1|3985.1|3994.7|3985.7|3994.7|3985.7|3994|3985|0
1688599800000|2023-07-05 23:30:00|3994.5|3985.5|3994.3|3985.3|3994.7|3985.7|3994.3|3985.3|0
1688600100000|2023-07-05 23:35:00|3994.2|3985.2|3994.2|3985.2|3994.2|3985.2|3994|3985|0
1688600400000|2023-07-05 23:40:00|3994.3|3985.3|3994.2|3985.2|3994.3|3985.3|3994|3985|0
1688600700000|2023-07-05 23:45:00|3994.3|3985.3|3994|3985|3994.3|3985.3|3993.8|3984.8|0
1688601000000|2023-07-05 23:50:00|3993.8|3984.8|3993.6|3984.6|3994|3985|3993.6|3984.6|0
1688601300000|2023-07-05 23:55:00|3993.5|3984.5|3993.1|3984.1|3993.5|3984.5|3992.5|3983.5|0
1688601600000|2023-07-06 00:00:00|3993.2|3984.2|3991.8|3982.8|3993.2|3984.2|3991.8|3982.8|0
1688601900000|2023-07-06 00:05:00|3991.7|3982.7|3990.6|3981.6|3991.7|3982.7|3990.2|3981.2|0
1688602200000|2023-07-06 00:10:00|3990.8|3981.8|3990.4|3981.4|3991|3982|3990.3|3981.3|0
1688602500000|2023-07-06 00:15:00|3990.5|3981.5|3991|3982|3991|3982|3990|3981|0
1688602800000|2023-07-06 00:20:00|3991.1|3982.1|3991.5|3982.5|3991.6|3982.6|3991.1|3982.1|0
1688603100000|2023-07-06 00:25:00|3991.6|3982.6|3991.6|3982.6|3991.8|3982.8|3991.2|3982.2|0
1688603400000|2023-07-06 00:30:00|3991.5|3982.5|3991.4|3982.4|3991.7|3982.7|3991.3|3982.3|0
1688603700000|2023-07-06 00:35:00|3991.5|3982.5|3991.9|3982.9|3991.9|3982.9|3991.4|3982.4|0
1688604000000|2023-07-06 00:40:00|3991.8|3982.8|3991.4|3982.4|3992|3983|3991.3|3982.3|0
1688604300000|2023-07-06 00:45:00|3991.5|3982.5|3991.1|3982.1|3991.5|3982.5|3990.9|3981.9|0
1688604600000|2023-07-06 00:50:00|3990.9|3981.9|3990.1|3981.1|3990.9|3981.9|3989.9|3980.9|0
1688604900000|2023-07-06 00:55:00|3990.3|3981.3|3990.1|3981.1|3990.3|3981.3|3989.5|3980.5|0
1688605200000|2023-07-06 01:00:00|3990.3|3981.3|3989.8|3980.8|3990.4|3981.4|3989.7|3980.7|0
1688605500000|2023-07-06 01:05:00|3990|3981|3990.3|3981.3|3990.4|3981.4|3989.8|3980.8|0
1688605800000|2023-07-06 01:10:00|3990.1|3981.1|3990.8|3981.8|3990.8|3981.8|3990.1|3981.1|0
1688606100000|2023-07-06 01:15:00|3994.2|3990.2|3977.7|3973.7|3999.2|3995.2|3977.7|3973.7|659
1688606400000|2023-07-06 01:20:00|3978.2|3974.2|3975.7|3971.7|3978.7|3974.7|3968.7|3964.7|443
1688606700000|2023-07-06 01:25:00|3975.2|3971.2|3977.7|3973.7|3978.7|3974.7|3974.7|3970.7|208
1688607000000|2023-07-06 01:30:00|3978.2|3974.2|4004.2|4000.2|4007.2|4003.2|3978.2|3974.2|3410
1688607300000|2023-07-06 01:35:00|4003.7|3999.7|4012.7|4008.7|4026.7|4022.7|3998.7|3994.7|1734
1688607600000|2023-07-06 01:40:00|4012.2|4008.2|4004.7|4000.7|4012.7|4008.7|3999.2|3995.2|1227
1688607900000|2023-07-06 01:45:00|4005.2|4001.2|4024.7|4020.7|4026.7|4022.7|4001.7|3997.7|1309
1688608200000|2023-07-06 01:50:00|4023.7|4019.7|4027.7|4023.7|4029.7|4025.7|4014.7|4010.7|1325
1688608500000|2023-07-06 01:55:00|4028.2|4024.2|4033.2|4029.2|4041.7|4037.7|4025.7|4021.7|1573
1688608800000|2023-07-06 02:00:00|4033.7|4029.7|4030.7|4026.7|4040.7|4036.7|4027.7|4023.7|847
1688609100000|2023-07-06 02:05:00|4031.2|4027.2|4037.7|4033.7|4042.7|4038.7|4026.7|4022.7|879
1688609400000|2023-07-06 02:10:00|4036.7|4032.7|4043.2|4039.2|4050.7|4046.7|4035.7|4031.7|967
1688609700000|2023-07-06 02:15:00|4043.7|4039.7|4032.2|4028.2|4049.7|4045.7|4030.7|4026.7|709
1688610000000|2023-07-06 02:20:00|4032.7|4028.7|4033.7|4029.7|4035.7|4031.7|4022.2|4018.2|643
1688610300000|2023-07-06 02:25:00|4033.2|4029.2|4022.2|4018.2|4033.7|4029.7|4021.7|4017.7|458
1688610600000|2023-07-06 02:30:00|4021.7|4017.7|4012.7|4008.7|4023.7|4019.7|4011.7|4007.7|868
1688610900000|2023-07-06 02:35:00|4012.2|4008.2|4000.7|3996.7|4013.7|4009.7|3997.7|3993.7|1233
1688611200000|2023-07-06 02:40:00|4000.2|3996.2|3981.7|3977.7|4000.7|3996.7|3979.7|3975.7|2223
1688611500000|2023-07-06 02:45:00|3981.2|3977.2|3978.7|3974.7|3981.2|3977.2|3968.7|3964.7|1598
1688611800000|2023-07-06 02:50:00|3977.7|3973.7|3976.4|3972.4|3981.7|3977.7|3970.7|3966.7|2283
1688612100000|2023-07-06 02:55:00|3976.9|3972.9|3969.9|3965.9|3976.9|3972.9|3966.4|3962.4|1705
1688612400000|2023-07-06 03:00:00|3969.4|3965.4|3963.4|3959.4|3971.9|3967.9|3959.4|3955.4|1180
1688612700000|2023-07-06 03:05:00|3963.9|3959.9|3964.4|3960.4|3966.4|3962.4|3957.4|3953.4|1182
1688613000000|2023-07-06 03:10:00|3963.9|3959.9|3961.4|3957.4|3965.4|3961.4|3957.9|3953.9|738
1688613300000|2023-07-06 03:15:00|3960.4|3956.4|3951.9|3947.9|3960.4|3956.4|3950.9|3946.9|1507
1688613600000|2023-07-06 03:20:00|3952.4|3948.4|3944.4|3940.4|3952.4|3948.4|3942.4|3938.4|2059
1688613900000|2023-07-06 03:25:00|3943.9|3939.9|3921.4|3917.4|3946.4|3942.4|3912.4|3908.4|4194
1688614200000|2023-07-06 03:30:00|3922.4|3918.4|3919.4|3915.4|3926.4|3922.4|3913.9|3909.9|3049
1688614500000|2023-07-06 03:35:00|3918.4|3914.4|3920.4|3916.4|3925.9|3921.9|3916.4|3912.4|1716
1688614800000|2023-07-06 03:40:00|3919.9|3915.9|3922.4|3918.4|3922.9|3918.9|3916.4|3912.4|687
1688615100000|2023-07-06 03:45:00|3921.9|3917.9|3921.4|3917.4|3924.9|3920.9|3916.4|3912.4|676
1688615400000|2023-07-06 03:50:00|3920.9|3916.9|3918.4|3914.4|3922.4|3918.4|3916.9|3912.9|930
1688615700000|2023-07-06 03:55:00|3917.9|3913.9|3921.4|3917.4|3923.9|3919.9|3917.4|3913.4|434
1688616000000|2023-07-06 04:00:00|3920.9|3916.9|3922|3913|3923.1|3916.9|3920.9|3913|2
1688616300000|2023-07-06 04:05:00|3921.9|3912.9|3916.4|3907.4|3921.9|3912.9|3916.3|3907.3|0
1688616600000|2023-07-06 04:10:00|3916.5|3907.5|3916.3|3907.3|3917.1|3908.1|3916.3|3907.3|0
1688616900000|2023-07-06 04:15:00|3916.4|3907.4|3916.3|3907.3|3916.5|3907.5|3916.3|3907.3|0
1688617200000|2023-07-06 04:20:00|3916.5|3907.5|3916.5|3907.5|3916.8|3907.8|3916.5|3907.5|0
1688617500000|2023-07-06 04:25:00|3916.6|3907.6|3914.8|3905.8|3916.9|3907.9|3913.9|3904.9|0
1688617800000|2023-07-06 04:30:00|3914.7|3905.7|3915.3|3906.3|3915.5|3906.5|3914.7|3905.7|0
1688618100000|2023-07-06 04:35:00|3915.2|3906.2|3915.7|3906.7|3915.7|3906.7|3915.1|3906.1|0
1688618400000|2023-07-06 04:40:00|3915.6|3906.6|3915.3|3906.3|3915.7|3906.7|3915.3|3906.3|0
1688618700000|2023-07-06 04:45:00|3915.5|3906.5|3915.8|3906.8|3915.8|3906.8|3915.1|3906.1|0
1688619000000|2023-07-06 04:50:00|3915.9|3906.9|3918.3|3909.3|3918.4|3909.4|3915.8|3906.8|0
1688619300000|2023-07-06 04:55:00|3918.4|3909.4|3918.1|3909.1|3918.4|3909.4|3918.1|3909.1|0
1688619600000|2023-07-06 05:00:00|3918.3|3909.3|3920.4|3916.4|3930.4|3926.4|3915.4|3909.3|2154
1688619900000|2023-07-06 05:05:00|3919.4|3915.4|3920.9|3916.9|3923.4|3919.4|3917.4|3913.4|1320
1688620200000|2023-07-06 05:10:00|3920.4|3916.4|3927.9|3923.9|3928.4|3924.4|3918.4|3914.4|491
1688620500000|2023-07-06 05:15:00|3927.4|3923.4|3926.4|3922.4|3931.9|3927.9|3923.4|3919.4|585
1688620800000|2023-07-06 05:20:00|3927.4|3923.4|3929.4|3925.4|3933.9|3929.9|3925.9|3921.9|510
1688621100000|2023-07-06 05:25:00|3928.9|3924.9|3921.4|3917.4|3928.9|3924.9|3918.9|3914.9|375
1688621400000|2023-07-06 05:30:00|3922.4|3918.4|3915.4|3911.4|3922.4|3918.4|3911.4|3907.4|609
1688621700000|2023-07-06 05:35:00|3914.4|3910.4|3917.4|3913.4|3923.4|3919.4|3913.4|3909.4|474
1688622000000|2023-07-06 05:40:00|3917.9|3913.9|3910.4|3906.4|3918.4|3914.4|3909.4|3905.4|460
1688622300000|2023-07-06 05:45:00|3909.9|3905.9|3913.4|3909.4|3915.4|3911.4|3905.4|3901.4|676
1688622600000|2023-07-06 05:50:00|3913.9|3909.9|3920.4|3916.4|3921.4|3917.4|3909.9|3905.9|605
1688622900000|2023-07-06 05:55:00|3919.4|3915.4|3923.4|3919.4|3929.4|3925.4|3918.4|3914.4|475
1688623200000|2023-07-06 06:00:00|3923.9|3919.9|3929.4|3925.4|3929.4|3925.4|3920.4|3916.4|950
1688623500000|2023-07-06 06:05:00|3929.9|3925.9|3932.9|3928.9|3938.4|3934.4|3926.4|3922.4|2445
1688623800000|2023-07-06 06:10:00|3933.4|3929.4|3934.4|3930.4|3939.4|3935.4|3932.4|3928.4|1097
1688624100000|2023-07-06 06:15:00|3934.9|3930.9|3936.4|3932.4|3940.4|3936.4|3932.9|3928.9|996
1688624400000|2023-07-06 06:20:00|3935.9|3931.9|3926.9|3922.9|3936.4|3932.4|3926.4|3922.4|960
1688624700000|2023-07-06 06:25:00|3927.4|3923.4|3931.4|3927.4|3934.4|3930.4|3927.4|3923.4|685
1688625000000|2023-07-06 06:30:00|3932.4|3928.4|3920.9|3916.9|3933.4|3929.4|3920.9|3916.9|569
1688625300000|2023-07-06 06:35:00|3920.4|3916.4|3921.9|3917.9|3924.4|3920.4|3920.4|3916.4|418
1688625600000|2023-07-06 06:40:00|3921.4|3917.4|3916.4|3912.4|3921.4|3917.4|3916.4|3912.4|528
1688625900000|2023-07-06 06:45:00|3917.4|3913.4|3923.4|3919.4|3924.4|3920.4|3916.9|3912.9|545
1688626200000|2023-07-06 06:50:00|3922.9|3918.9|3927.9|3923.9|3928.4|3924.4|3921.4|3917.4|484
1688626500000|2023-07-06 06:55:00|3928.4|3924.4|3938.4|3934.4|3938.4|3934.4|3928.4|3924.4|837
1688626800000|2023-07-06 07:00:00|3939.4|3935.4|3940.4|3936.4|3940.9|3936.9|3932.4|3928.4|782
1688627100000|2023-07-06 07:05:00|3941.4|3937.4|3940.4|3936.4|3946.4|3942.4|3939.4|3935.4|695
1688627400000|2023-07-06 07:10:00|3941.4|3937.4|3951.9|3947.9|3951.9|3947.9|3934.9|3930.9|880
1688627700000|2023-07-06 07:15:00|3952.4|3948.4|3947.4|3943.4|3952.4|3948.4|3945.4|3941.4|823
1688628000000|2023-07-06 07:20:00|3947.9|3943.9|3953.4|3949.4|3954.4|3950.4|3946.4|3942.4|639
1688628300000|2023-07-06 07:25:00|3954.4|3950.4|3951.4|3947.4|3959.4|3955.4|3951.4|3947.4|799
1688628600000|2023-07-06 07:30:00|3952.4|3948.4|3951.4|3947.4|3956.4|3952.4|3950.4|3946.4|878
1688628900000|2023-07-06 07:35:00|3951.9|3947.9|3955.4|3951.4|3957.4|3953.4|3948.4|3944.4|821
1688629200000|2023-07-06 07:40:00|3956.4|3952.4|3947.4|3943.4|3957.4|3953.4|3946.4|3942.4|751
1688629500000|2023-07-06 07:45:00|3946.4|3942.4|3952.4|3948.4|3953.4|3949.4|3946.4|3942.4|557
1688629800000|2023-07-06 07:50:00|3951.4|3947.4|3950.4|3946.4|3954.4|3950.4|3950.4|3946.4|745
1688630100000|2023-07-06 07:55:00|3949.4|3945.4|3946.4|3942.4|3951.4|3947.4|3945.4|3941.4|753
1688630400000|2023-07-06 08:00:00|3945.4|3941.4|3947.4|3943.4|3949.4|3945.4|3945.4|3941.4|923
1688630700000|2023-07-06 08:05:00|3947.9|3943.9|3945.4|3941.4|3949.9|3945.9|3944.4|3940.4|1192
1688631000000|2023-07-06 08:10:00|3946.4|3942.4|3943.4|3939.4|3947.4|3943.4|3940.9|3936.9|819
1688631300000|2023-07-06 08:15:00|3944.4|3940.4|3945.4|3941.4|3946.4|3942.4|3941.4|3937.4|836
1688631600000|2023-07-06 08:20:00|3946.4|3942.4|3946.4|3942.4|3947.4|3943.4|3943.4|3939.4|784
1688631900000|2023-07-06 08:25:00|3947.4|3943.4|3944.9|3940.9|3947.9|3943.9|3942.9|3938.9|754
1688632200000|2023-07-06 08:30:00|3947.4|3938.4|3948.3|3939.3|3948.5|3939.5|3947.2|3938.2|1
1688632500000|2023-07-06 08:35:00|3948.1|3939.1|3948.7|3939.7|3948.7|3939.7|3947.6|3938.6|0
1688632800000|2023-07-06 08:40:00|3948.6|3939.6|3949.3|3940.3|3949.5|3940.5|3948.3|3939.3|0
1688633100000|2023-07-06 08:45:00|3949.5|3940.5|3951.6|3942.6|3951.9|3942.9|3949.5|3940.5|0
1688633400000|2023-07-06 08:50:00|3951.8|3942.8|3950.4|3941.4|3952.3|3943.3|3950.4|3941.4|0
1688633700000|2023-07-06 08:55:00|3950.6|3941.6|3949.5|3940.5|3950.7|3941.7|3949.4|3940.4|0
1688634000000|2023-07-06 09:00:00|3949.4|3940.4|3948.1|3939.1|3949.4|3940.4|3948.1|3939.1|0
1688634300000|2023-07-06 09:05:00|3947.9|3938.9|3947.9|3938.9|3948|3939|3947.2|3938.2|0
1688634600000|2023-07-06 09:10:00|3948|3939|3948.2|3939.2|3948.9|3939.9|3947.9|3938.9|0
1688634900000|2023-07-06 09:15:00|3948.4|3939.4|3948.9|3940.9|3949.9|3942.9|3944.9|3937.9|75
1688635200000|2023-07-06 09:20:00|3947.9|3939.9|3947.9|3939.9|3948.9|3941.9|3946.9|3938.9|12
1688635500000|2023-07-06 09:25:00|3946.9|3940.9|3947.9|3940.9|3948.9|3941.9|3946.9|3939.9|6
1688635800000|2023-07-06 09:30:00|3948.9|3941.9|3949.9|3942.9|3950.9|3943.9|3947.9|3940.9|28
1688636100000|2023-07-06 09:35:00|3950.9|3943.9|3950.9|3943.9|3951.9|3944.9|3950.9|3942.9|6
1688636400000|2023-07-06 09:40:00|3949.9|3942.9|3947.9|3939.9|3950.9|3943.9|3946.9|3938.9|26
1688636700000|2023-07-06 09:45:00|3946.9|3940.9|3949.9|3941.9|3949.9|3942.9|3946.9|3939.9|23
1688637000000|2023-07-06 09:50:00|3948.9|3942.9|3948.9|3940.9|3949.9|3942.9|3946.9|3939.9|21
1688637300000|2023-07-06 09:55:00|3947.9|3941.9|3947.9|3940.9|3948.9|3941.9|3947.9|3939.9|2
1688637600000|2023-07-06 10:00:00|3948.9|3939.9|3946.9|3938.9|3948.9|3941.9|3945.9|3938.9|26
1688637900000|2023-07-06 10:05:00|3945.9|3939.9|3947.9|3940.9|3948.9|3941.9|3944.9|3937.9|50
1688638200000|2023-07-06 10:10:00|3946.9|3939.9|3948.9|3941.9|3948.9|3941.9|3946.9|3938.9|16
1688638500000|2023-07-06 10:15:00|3947.9|3940.9|3946.9|3939.9|3949.9|3942.9|3946.9|3939.9|29
1688638800000|2023-07-06 10:20:00|3947.9|3940.9|3950.9|3942.9|3950.9|3943.9|3946.9|3939.9|49
1688639100000|2023-07-06 10:25:00|3949.9|3943.9|3953.9|3945.9|3953.9|3946.9|3949.9|3942.9|28
1688639400000|2023-07-06 10:30:00|3955.9|3946.9|3954.9|3946.9|3956.9|3948.9|3952.9|3945.9|28
1688639700000|2023-07-06 10:35:00|3953.9|3947.9|3955.9|3948.9|3955.9|3948.9|3953.9|3946.9|2
1688640000000|2023-07-06 10:40:00|3956.9|3949.9|3954.9|3947.9|3957.9|3950.9|3953.9|3946.9|32
1688640300000|2023-07-06 10:45:00|3955.9|3948.9|3954.9|3946.9|3956.9|3948.9|3953.9|3945.9|10
1688640600000|2023-07-06 10:50:00|3953.9|3947.9|3953.9|3946.9|3955.9|3948.9|3953.9|3946.9|5
1688640900000|2023-07-06 10:55:00|3952.9|3945.9|3955.9|3947.9|3955.9|3948.9|3952.9|3945.9|6
1688641200000|2023-07-06 11:00:00|3956.9|3948.9|3954.9|3946.9|3956.9|3948.9|3953.9|3946.9|5
1688641500000|2023-07-06 11:05:00|3953.9|3947.9|3955.9|3947.9|3955.9|3948.9|3953.9|3946.9|2
1688641800000|2023-07-06 11:10:00|3956.9|3948.9|3958.9|3951.9|3959.9|3951.9|3955.9|3947.9|12
1688642100000|2023-07-06 11:15:00|3959.9|3950.9|3956.9|3948.9|3959.9|3951.9|3955.9|3948.9|9
1688642400000|2023-07-06 11:20:00|3955.9|3949.9|3957.9|3950.9|3958.9|3950.9|3955.9|3948.9|1
1688642700000|2023-07-06 11:25:00|3959.9|3949.9|3958.9|3951.9|3959.9|3951.9|3957.9|3949.9|2
1688643000000|2023-07-06 11:30:00|3957.9|3950.9|3957.9|3950.9|3958.9|3951.9|3957.9|3950.9|1
1688643300000|2023-07-06 11:35:00|3958.9|3951.9|3958.9|3951.9|3959.9|3952.9|3957.9|3950.9|11
1688643600000|2023-07-06 11:40:00|3959.9|3952.9|3957.9|3950.9|3959.9|3952.9|3957.9|3950.9|10
1688643900000|2023-07-06 11:45:00|3958.9|3951.9|3956.9|3948.9|3959.9|3951.9|3956.9|3948.9|11
1688644200000|2023-07-06 11:50:00|3955.9|3949.9|3955.9|3947.9|3956.9|3949.9|3954.9|3947.9|2
1688644500000|2023-07-06 11:55:00|3954.9|3948.9|3955.9|3948.9|3956.9|3948.9|3954.9|3948.9|37
1688644800000|2023-07-06 12:00:00|3956.9|3949.9|3952.9|3945.9|3956.9|3949.9|3952.9|3945.9|17
1688645100000|2023-07-06 12:05:00|3953.9|3944.9|3950.9|3942.9|3953.9|3944.9|3948.9|3941.9|22
1688645400000|2023-07-06 12:10:00|3949.9|3941.9|3949.9|3942.9|3950.9|3943.9|3948.9|3941.9|12
1688645700000|2023-07-06 12:15:00|3950.9|3943.9|3940.9|3932.9|3950.9|3943.9|3937.9|3930.9|176
1688646000000|2023-07-06 12:20:00|3939.9|3933.9|3939.9|3932.9|3940.9|3933.9|3933.9|3926.9|52
1688646300000|2023-07-06 12:25:00|3940.9|3931.9|3941.9|3933.9|3941.9|3934.9|3936.9|3929.9|24
1688646600000|2023-07-06 12:30:00|3940.9|3931.9|3931.9|3924.9|3941.9|3932.9|3930.9|3923.9|124
1688646900000|2023-07-06 12:35:00|3930.9|3923.9|3927.9|3920.9|3932.9|3925.9|3926.9|3919.9|54
1688647200000|2023-07-06 12:40:00|3926.9|3919.9|3919.9|3912.9|3927.9|3919.9|3917.9|3910.9|148
1688647500000|2023-07-06 12:45:00|3918.9|3911.9|3909.9|3901.9|3920.9|3913.9|3909.9|3901.9|192
1688647800000|2023-07-06 12:50:00|3910.9|3902.9|3911.9|3903.9|3913.9|3906.9|3908.9|3901.9|94
1688648100000|2023-07-06 12:55:00|3912.9|3904.9|3911.4|3905.4|3916.9|3909.9|3911.4|3903.9|38
1688648400000|2023-07-06 13:00:00|3912.4|3906.4|3913.9|3907.9|3916.4|3910.4|3912.4|3906.4|66
1688648700000|2023-07-06 13:05:00|3913.4|3907.4|3910.9|3904.9|3913.9|3907.9|3908.4|3902.4|63
1688649000000|2023-07-06 13:10:00|3910.4|3904.4|3909.9|3903.9|3911.9|3905.9|3907.4|3901.4|22
1688649300000|2023-07-06 13:15:00|3909.4|3903.4|3913.9|3907.9|3914.4|3908.4|3908.4|3902.4|7
1688649600000|2023-07-06 13:20:00|3913.4|3907.4|3912.9|3906.9|3917.4|3911.4|3912.9|3906.9|14
1688649900000|2023-07-06 13:25:00|3912.4|3906.4|3917.4|3911.4|3917.4|3911.4|3912.4|3906.4|15
1688650200000|2023-07-06 13:30:00|3916.9|3910.9|3932.9|3926.9|3940.4|3934.4|3912.4|3906.4|425
1688650500000|2023-07-06 13:35:00|3932.4|3926.4|3935.9|3929.9|3940.9|3934.9|3928.4|3922.4|153
1688650800000|2023-07-06 13:40:00|3935.4|3929.4|3924.4|3918.4|3937.4|3931.4|3918.9|3912.9|202
1688651100000|2023-07-06 13:45:00|3923.9|3917.9|3916.9|3910.9|3925.4|3919.4|3916.9|3910.9|121
1688651400000|2023-07-06 13:50:00|3915.9|3909.9|3909.9|3903.9|3920.9|3914.9|3908.9|3902.9|67
1688651700000|2023-07-06 13:55:00|3909.4|3903.4|3908.9|3902.9|3912.9|3906.9|3905.4|3899.4|88
1688652000000|2023-07-06 14:00:00|3908.4|3902.4|3909.9|3903.9|3911.9|3905.9|3906.9|3900.9|114
1688652300000|2023-07-06 14:05:00|3909.4|3903.4|3905.9|3899.9|3910.4|3904.4|3903.4|3897.4|70
1688652600000|2023-07-06 14:10:00|3906.4|3900.4|3914.9|3908.9|3914.9|3908.9|3906.4|3900.4|140
1688652900000|2023-07-06 14:15:00|3914.4|3908.4|3906.9|3900.9|3916.4|3910.4|3906.4|3900.4|61
1688653200000|2023-07-06 14:20:00|3906.4|3900.4|3903.4|3897.4|3909.4|3903.4|3903.4|3897.4|59
1688653500000|2023-07-06 14:25:00|3902.9|3896.9|3902.4|3896.4|3905.4|3899.4|3901.4|3895.4|645
1688653800000|2023-07-06 14:30:00|3902.9|3896.9|3903.4|3897.4|3906.9|3900.9|3901.4|3895.4|98
1688654100000|2023-07-06 14:35:00|3902.9|3896.9|3898.4|3892.4|3903.9|3897.9|3891.9|3885.9|165
1688654400000|2023-07-06 14:40:00|3897.9|3891.9|3897.4|3891.4|3899.4|3893.4|3894.9|3888.9|53
1688654700000|2023-07-06 14:45:00|3896.9|3890.9|3900.4|3894.4|3901.4|3895.4|3892.4|3886.4|81
1688655000000|2023-07-06 14:50:00|3899.9|3893.9|3901.9|3895.9|3902.4|3896.4|3893.9|3887.9|99
1688655300000|2023-07-06 14:55:00|3901.4|3895.4|3894.4|3888.4|3902.4|3896.4|3893.4|3887.4|33
1688655600000|2023-07-06 15:00:00|3894.9|3888.9|3893.4|3887.4|3896.4|3890.4|3890.4|3884.4|187
1688655900000|2023-07-06 15:05:00|3893.9|3887.9|3888.4|3882.4|3894.4|3888.4|3887.4|3881.4|124
1688656200000|2023-07-06 15:10:00|3888.9|3882.9|3889.4|3883.4|3891.4|3885.4|3886.4|3880.4|75
1688656500000|2023-07-06 15:15:00|3889.9|3883.9|3888.9|3882.9|3892.4|3886.4|3887.4|3881.4|65
1688656800000|2023-07-06 15:20:00|3889.4|3883.4|3887.4|3881.4|3889.4|3883.4|3886.4|3880.4|73
1688657100000|2023-07-06 15:25:00|3886.9|3880.9|3891.4|3885.4|3892.4|3886.4|3884.9|3878.9|186
1688657400000|2023-07-06 15:30:00|3890.9|3884.9|3897.4|3891.4|3897.4|3891.4|3890.4|3884.4|235
1688657700000|2023-07-06 15:35:00|3898.4|3892.4|3895.9|3889.9|3899.4|3893.4|3894.9|3888.9|192
1688658000000|2023-07-06 15:40:00|3896.4|3890.4|3894.4|3888.4|3897.4|3891.4|3894.4|3888.4|62
1688658300000|2023-07-06 15:45:00|3894.9|3888.9|3893.9|3887.9|3895.9|3889.9|3891.4|3885.4|46
1688658600000|2023-07-06 15:50:00|3893.4|3887.4|3889.4|3883.4|3894.4|3888.4|3889.4|3883.4|140
1688658900000|2023-07-06 15:55:00|3889.9|3883.9|3892.9|3886.9|3893.4|3887.4|3887.4|3881.4|96
1688659200000|2023-07-06 16:00:00|3892.4|3886.4|3895.4|3889.4|3895.4|3889.4|3891.4|3885.4|137
1688659500000|2023-07-06 16:05:00|3895.9|3889.9|3897.4|3891.4|3898.4|3892.4|3895.4|3889.4|34
1688659800000|2023-07-06 16:10:00|3896.9|3890.9|3894.9|3888.9|3897.4|3891.4|3893.4|3887.4|43
1688660100000|2023-07-06 16:15:00|3895.4|3889.4|3897.9|3891.9|3899.4|3893.4|3894.4|3888.4|205
1688660400000|2023-07-06 16:20:00|3898.4|3892.4|3895.9|3889.9|3898.4|3892.4|3895.4|3889.4|49
1688660700000|2023-07-06 16:25:00|3896.4|3890.4|3893.4|3887.4|3896.4|3890.4|3891.9|3885.9|57
1688661000000|2023-07-06 16:30:00|3893.9|3887.9|3895.4|3889.4|3897.4|3891.4|3893.4|3887.4|116
1688661300000|2023-07-06 16:35:00|3894.4|3888.4|3889.4|3883.4|3894.4|3888.4|3889.4|3883.4|71
1688661600000|2023-07-06 16:40:00|3889.9|3883.9|3895.4|3889.4|3896.4|3890.4|3889.9|3883.9|81
1688661900000|2023-07-06 16:45:00|3895.9|3889.9|3892.9|3886.9|3896.4|3890.4|3891.9|3885.9|26
1688662200000|2023-07-06 16:50:00|3893.4|3887.4|3900.4|3894.4|3901.4|3895.4|3893.4|3887.4|59
1688662500000|2023-07-06 16:55:00|3899.9|3893.9|3898.9|3892.9|3902.4|3896.4|3897.4|3891.4|232
1688662800000|2023-07-06 17:00:00|3898.4|3892.4|3900.4|3894.4|3901.4|3895.4|3898.4|3892.4|35
1688663100000|2023-07-06 17:05:00|3901.4|3895.4|3897.9|3891.9|3901.4|3895.4|3897.9|3891.9|27
1688663400000|2023-07-06 17:10:00|3897.4|3891.4|3898.9|3892.9|3901.4|3895.4|3897.4|3891.4|36
1688663700000|2023-07-06 17:15:00|3899.4|3893.4|3900.4|3894.4|3901.4|3895.4|3897.4|3891.4|26
1688664000000|2023-07-06 17:20:00|3900.9|3894.9|3901.4|3895.4|3902.4|3896.4|3899.4|3893.4|21
1688664300000|2023-07-06 17:25:00|3900.9|3894.9|3899.4|3893.4|3901.4|3895.4|3897.4|3891.4|14
1688664600000|2023-07-06 17:30:00|3899.9|3893.9|3895.9|3889.9|3900.4|3894.4|3895.4|3889.4|12
1688664900000|2023-07-06 17:35:00|3896.4|3890.4|3901.4|3895.4|3901.4|3895.4|3896.4|3890.4|60
1688665200000|2023-07-06 17:40:00|3900.9|3894.9|3900.4|3894.4|3901.4|3895.4|3897.9|3891.9|17
1688665500000|2023-07-06 17:45:00|3899.4|3893.4|3901.4|3895.4|3901.9|3895.9|3898.9|3892.9|22
1688665800000|2023-07-06 17:50:00|3900.4|3894.4|3900.4|3894.4|3903.4|3897.4|3899.9|3893.9|39
1688666100000|2023-07-06 17:55:00|3900.9|3894.9|3901.9|3895.9|3902.9|3896.9|3900.4|3894.4|20
1688666400000|2023-07-06 18:00:00|3902.4|3896.4|3900.4|3894.4|3903.4|3897.4|3899.9|3893.9|36
1688666700000|2023-07-06 18:05:00|3900.9|3894.9|3902.4|3896.4|3904.4|3898.4|3900.4|3894.4|23
1688667000000|2023-07-06 18:10:00|3902.9|3896.9|3900.4|3894.4|3903.4|3897.4|3899.9|3893.9|28
1688667300000|2023-07-06 18:15:00|3900.9|3894.9|3900.4|3894.4|3901.4|3895.4|3899.4|3893.4|21
1688667600000|2023-07-06 18:20:00|3899.9|3893.9|3900.4|3894.4|3900.4|3894.4|3898.4|3892.4|8
1688667900000|2023-07-06 18:25:00|3899.4|3893.4|3898.9|3892.9|3900.4|3894.4|3897.4|3891.4|19
1688668200000|2023-07-06 18:30:00|3899.4|3893.4|3900.4|3894.4|3901.4|3895.4|3899.4|3893.4|22
1688668500000|2023-07-06 18:35:00|3900.9|3894.9|3901.4|3895.4|3902.9|3896.9|3898.4|3892.4|28
1688668800000|2023-07-06 18:40:00|3900.4|3894.4|3902.4|3896.4|3902.4|3896.4|3898.4|3892.4|34
1688669100000|2023-07-06 18:45:00|3901.9|3895.9|3905.9|3899.9|3906.4|3900.4|3901.4|3895.4|40
1688669400000|2023-07-06 18:50:00|3906.4|3900.4|3905.4|3899.4|3907.4|3901.4|3903.4|3897.4|20
1688669700000|2023-07-06 18:55:00|3904.9|3898.9|3906.3|3897.3|3906.3|3899.4|3903.4|3897.3|45
1688670000000|2023-07-06 19:00:00|3906.9|3897.9|3906.2|3897.2|3906.9|3897.9|3906|3897|0
1688670300000|2023-07-06 19:05:00|3905.6|3896.6|3905.3|3896.3|3905.6|3896.6|3905.3|3896.3|0
1688670600000|2023-07-06 19:10:00|3905.4|3896.4|3903.7|3894.7|3905.4|3896.4|3903.7|3894.7|0
1688670900000|2023-07-06 19:15:00|3903.6|3894.6|3903.3|3894.3|3904.4|3895.4|3903.3|3894.3|0
1688671200000|2023-07-06 19:20:00|3903.2|3894.2|3905.3|3896.3|3905.5|3896.5|3903.2|3894.2|0
1688671500000|2023-07-06 19:25:00|3905.4|3896.4|3904.4|3895.4|3905.5|3896.5|3903.7|3894.7|0
1688671800000|2023-07-06 19:30:00|3904.3|3895.3|3903.1|3894.1|3904.4|3895.4|3903|3894|0
1688672100000|2023-07-06 19:35:00|3903.8|3894.8|3902.4|3893.4|3903.8|3894.8|3902.2|3893.2|0
1688672400000|2023-07-06 19:40:00|3902.3|3893.3|3902.4|3893.4|3902.5|3893.5|3900.9|3891.9|0
1688672700000|2023-07-06 19:45:00|3902.3|3893.3|3902.7|3893.7|3902.7|3893.7|3901.1|3892.1|0
1688673000000|2023-07-06 19:50:00|3903|3894|3903.5|3894.5|3904.7|3895.7|3902.2|3893.2|0
1688673300000|2023-07-06 19:55:00|3903.6|3894.6|3904.1|3895.1|3907.4|3898.4|3902.9|3893.9|0
1688673600000|2023-07-06 20:00:00|3903.9|3894.9|3904.7|3895.7|3905.2|3896.2|3903.2|3894.2|0
1688673900000|2023-07-06 20:05:00|3904.8|3895.8|3905.2|3896.2|3905.2|3896.2|3904.5|3895.5|0
1688674200000|2023-07-06 20:10:00|3905.1|3896.1|3905.2|3896.2|3905.4|3896.4|3904.9|3895.9|0
1688674500000|2023-07-06 20:15:00|3905.1|3896.1|3904.3|3895.3|3905.1|3896.1|3904.3|3895.3|0
1688674800000|2023-07-06 20:20:00|3904.2|3895.2|3904.1|3895.1|3904.3|3895.3|3904|3895|0
1688675100000|2023-07-06 20:25:00|3904|3895|3903.1|3894.1|3904|3895|3902.9|3893.9|0
1688675400000|2023-07-06 20:30:00|3902.9|3893.9|3902.9|3893.9|3902.9|3893.9|3902.7|3893.7|0
1688675700000|2023-07-06 20:35:00|3902.7|3893.7|3902.5|3893.5|3902.7|3893.7|3902.3|3893.3|0
1688676000000|2023-07-06 20:40:00|3902.4|3893.4|3902.7|3893.7|3902.7|3893.7|3902.3|3893.3|0
1688676300000|2023-07-06 20:45:00|3902.6|3893.6|3902.3|3893.3|3902.7|3893.7|3902.3|3893.3|0
1688676600000|2023-07-06 20:50:00|3902.4|3893.4|3902.3|3893.3|3902.5|3893.5|3901.9|3892.9|0
1688676900000|2023-07-06 20:55:00|3902.4|3893.4|3902.7|3893.7|3902.8|3893.8|3902.3|3893.3|0
1688677200000|2023-07-06 21:00:00|3902.5|3893.5|3902.6|3893.6|3902.6|3893.6|3902.4|3893.4|0
1688677500000|2023-07-06 21:05:00|3902.5|3893.5|3902.6|3893.6|3902.6|3893.6|3902.4|3893.4|0
1688677800000|2023-07-06 21:10:00|3902.7|3893.7|3902.1|3893.1|3902.7|3893.7|3902.1|3893.1|0
1688678100000|2023-07-06 21:15:00|3902.3|3893.3|3902.4|3893.4|3902.6|3893.6|3902.3|3893.3|0
1688678400000|2023-07-06 21:20:00|3902.5|3893.5|3902.7|3893.7|3902.8|3893.8|3902.5|3893.5|0
1688678700000|2023-07-06 21:25:00|3902.8|3893.8|3902.8|3893.8|3902.9|3893.9|3902.8|3893.8|0
1688679000000|2023-07-06 21:30:00|3903.5|3894.5|3903.5|3894.5|3903.5|3894.5|3903.5|3894.5|0
1688679300000|2023-07-06 21:35:00|3903.4|3894.4|3903.3|3894.3|3903.4|3894.4|3903.2|3894.2|0
1688679600000|2023-07-06 21:40:00|3903.4|3894.4|3903.5|3894.5|3903.5|3894.5|3903.4|3894.4|0
1688679900000|2023-07-06 21:45:00|3903.4|3894.4|3903.2|3894.2|3903.4|3894.4|3903.2|3894.2|0
1688680200000|2023-07-06 21:50:00|3903.3|3894.3|3903.2|3894.2|3903.4|3894.4|3903.2|3894.2|0
1688680500000|2023-07-06 21:55:00|3903.1|3894.1|3903|3894|3903.3|3894.3|3902.9|3893.9|0
1688680800000|2023-07-06 22:00:00|3901.8|3892.8|3903.4|3894.4|3903.4|3894.4|3901.5|3892.5|0
1688681100000|2023-07-06 22:05:00|3903.3|3894.3|3902.6|3893.6|3903.3|3894.3|3902.4|3893.4|0
1688681400000|2023-07-06 22:10:00|3902.8|3893.8|3902.8|3893.8|3903|3894|3902.6|3893.6|0
1688681700000|2023-07-06 22:15:00|3903|3894|3903.5|3894.5|3903.5|3894.5|3902.8|3893.8|0
1688682000000|2023-07-06 22:20:00|3903.2|3894.2|3901.8|3892.8|3903.2|3894.2|3901.8|3892.8|0
1688682300000|2023-07-06 22:25:00|3901.9|3892.9|3893.5|3884.5|3902.1|3893.1|3893.1|3884.1|0
1688682600000|2023-07-06 22:30:00|3893.7|3884.7|3894.2|3885.2|3894.4|3885.4|3893.7|3884.7|0
1688682900000|2023-07-06 22:35:00|3894.1|3885.1|3894.6|3885.6|3894.8|3885.8|3894.1|3885.1|0
1688683200000|2023-07-06 22:40:00|3894.5|3885.5|3895|3886|3895|3886|3894.5|3885.5|0
1688683500000|2023-07-06 22:45:00|3894.9|3885.9|3895|3886|3895.1|3886.1|3894.8|3885.8|0
1688683800000|2023-07-06 22:50:00|3894.9|3885.9|3894.4|3885.4|3894.9|3885.9|3894.4|3885.4|0
1688684100000|2023-07-06 22:55:00|3894.3|3885.3|3894.2|3885.2|3894.4|3885.4|3894.2|3885.2|0
1688684400000|2023-07-06 23:00:00|3894.1|3885.1|3894.4|3885.4|3894.5|3885.5|3894|3885|0
1688684700000|2023-07-06 23:05:00|3894.5|3885.5|3895.1|3886.1|3895.3|3886.3|3894.5|3885.5|0
1688685000000|2023-07-06 23:10:00|3895.2|3886.2|3895.3|3886.3|3895.4|3886.4|3895.1|3886.1|0
1688685300000|2023-07-06 23:15:00|3895.1|3886.1|3894.9|3885.9|3895.3|3886.3|3894.7|3885.7|0
1688685600000|2023-07-06 23:20:00|3895.1|3886.1|3895.1|3886.1|3895.4|3886.4|3894.9|3885.9|0
1688685900000|2023-07-06 23:25:00|3894.9|3885.9|3895.1|3886.1|3895.3|3886.3|3894.9|3885.9|0
1688686200000|2023-07-06 23:30:00|3894.9|3885.9|3894.9|3885.9|3895.1|3886.1|3894.9|3885.9|0
1688686500000|2023-07-06 23:35:00|3894.8|3885.8|3894.7|3885.7|3894.9|3885.9|3894.5|3885.5|0
1688686800000|2023-07-06 23:40:00|3894.6|3885.6|3894.7|3885.7|3894.7|3885.7|3894.5|3885.5|0
1688687100000|2023-07-06 23:45:00|3894.6|3885.6|3894.7|3885.7|3894.9|3885.9|3894.5|3885.5|0
1688687400000|2023-07-06 23:50:00|3894.6|3885.6|3894.4|3885.4|3894.8|3885.8|3894.2|3885.2|0
1688687700000|2023-07-06 23:55:00|3894.5|3885.5|3894|3885|3894.7|3885.7|3893.8|3884.8|0
1688688000000|2023-07-07 00:00:00|3894.2|3885.2|3892.4|3883.4|3894.2|3885.2|3892.4|3883.4|0
1688688300000|2023-07-07 00:05:00|3892.6|3883.6|3892.8|3883.8|3893.1|3884.1|3892.4|3883.4|0
1688688600000|2023-07-07 00:10:00|3892.6|3883.6|3891.9|3882.9|3892.6|3883.6|3891.5|3882.5|0
1688688900000|2023-07-07 00:15:00|3892|3883|3892|3883|3892.5|3883.5|3891.3|3882.3|0
1688689200000|2023-07-07 00:20:00|3892.2|3883.2|3892.5|3883.5|3892.5|3883.5|3891.9|3882.9|0
1688689500000|2023-07-07 00:25:00|3892.6|3883.6|3893.7|3884.7|3893.8|3884.8|3892.6|3883.6|0
1688689800000|2023-07-07 00:30:00|3893.9|3884.9|3894.5|3885.5|3894.9|3885.9|3893.7|3884.7|0
1688690100000|2023-07-07 00:35:00|3894.4|3885.4|3895.2|3886.2|3895.3|3886.3|3894.2|3885.2|0
1688690400000|2023-07-07 00:40:00|3895|3886|3894.9|3885.9|3895.4|3886.4|3894.7|3885.7|0
1688690700000|2023-07-07 00:45:00|3895|3886|3895|3886|3895.1|3886.1|3894.6|3885.6|0
1688691000000|2023-07-07 00:50:00|3894.9|3885.9|3895.2|3886.2|3895.5|3886.5|3894.6|3885.6|0
1688691300000|2023-07-07 00:55:00|3895.4|3886.4|3895.4|3886.4|3895.6|3886.6|3895|3886|0
1688691600000|2023-07-07 01:00:00|3895.6|3886.6|3896.7|3887.7|3896.7|3887.7|3894.7|3885.7|0
1688691900000|2023-07-07 01:05:00|3896.6|3887.6|3897.8|3888.8|3898.1|3889.1|3896.6|3887.6|0
1688692200000|2023-07-07 01:10:00|3898.8|3889.8|3899|3890|3899.1|3890.1|3898.7|3889.7|0
1688692500000|2023-07-07 01:15:00|3899.2|3890.2|3908.4|3904.4|3924.9|3920.9|3899.2|3890.2|599
1688692800000|2023-07-07 01:20:00|3909.4|3905.4|3918|3914|3919|3915|3909.4|3905.4|468
1688693100000|2023-07-07 01:25:00|3919.5|3915.5|3913|3909|3922|3918|3909.5|3905.5|672
1688693400000|2023-07-07 01:30:00|3914.5|3910.5|3908|3904|3924|3920|3908|3904|2520
1688693700000|2023-07-07 01:35:00|3909|3905|3880|3876|3909|3905|3873|3869|2717
1688694000000|2023-07-07 01:40:00|3881|3877|3871|3867|3896|3892|3868.5|3864.5|1937
1688694300000|2023-07-07 01:45:00|3872|3868|3879|3875|3884|3880|3868|3864|1316
1688694600000|2023-07-07 01:50:00|3878|3874|3880|3876|3883|3879|3865|3861|1474
1688694900000|2023-07-07 01:55:00|3879|3875|3869.5|3865.5|3884|3880|3864|3860|1042
1688695200000|2023-07-07 02:00:00|3869|3865|3862|3858|3876|3872|3860|3856|1390
1688695500000|2023-07-07 02:05:00|3863|3859|3853|3849|3867.5|3863.5|3852|3848|1611
1688695800000|2023-07-07 02:10:00|3854|3850|3854|3850|3863|3859|3852|3848|1671
1688696100000|2023-07-07 02:15:00|3853|3849|3868|3864|3871|3867|3853|3849|999
1688696400000|2023-07-07 02:20:00|3866|3862|3865|3861|3867|3863|3856.5|3852.5|588
1688696700000|2023-07-07 02:25:00|3866|3862|3871|3867|3871|3867|3861|3857|547
1688697000000|2023-07-07 02:30:00|3872|3868|3870.5|3866.5|3877|3873|3866.5|3862.5|664
1688697300000|2023-07-07 02:35:00|3871|3867|3877|3873|3879|3875|3866|3862|554
1688697600000|2023-07-07 02:40:00|3876|3872|3868|3864|3876|3872|3863|3859|720
1688697900000|2023-07-07 02:45:00|3868.5|3864.5|3865|3861|3870|3866|3861.5|3857.5|526
1688698200000|2023-07-07 02:50:00|3865.5|3861.5|3871|3867|3873|3869|3863|3859|524
1688698500000|2023-07-07 02:55:00|3870|3866|3874.5|3870.5|3875|3871|3868|3864|416
1688698800000|2023-07-07 03:00:00|3875|3871|3889|3885|3891|3887|3873|3869|746
1688699100000|2023-07-07 03:05:00|3890|3886|3897|3893|3897|3893|3884|3880|795
1688699400000|2023-07-07 03:10:00|3896|3892|3899|3895|3903|3899|3890|3886|1010
1688699700000|2023-07-07 03:15:00|3898.5|3894.5|3892|3888|3900|3896|3890.5|3886.5|734
1688700000000|2023-07-07 03:20:00|3891|3887|3885|3881|3891|3887|3884|3880|806
1688700300000|2023-07-07 03:25:00|3885.5|3881.5|3890|3886|3891|3887|3880|3876|949
1688700600000|2023-07-07 03:30:00|3891|3887|3887|3883|3892|3888|3884|3880|684
1688700900000|2023-07-07 03:35:00|3886|3882|3884|3880|3886|3882|3882|3878|634
1688701200000|2023-07-07 03:40:00|3883|3879|3877|3873|3884|3880|3875|3871|535
1688701500000|2023-07-07 03:45:00|3878|3874|3871|3867|3878.5|3874.5|3870|3866|624
1688701800000|2023-07-07 03:50:00|3870|3866|3870|3866|3874|3870|3868|3864|558
1688702100000|2023-07-07 03:55:00|3870.5|3866.5|3870|3866|3872|3868|3867|3863|474
1688702400000|2023-07-07 04:00:00|3871.5|3862.5|3870.1|3861.1|3871.5|3862.5|3869.9|3860.9|0
1688702700000|2023-07-07 04:05:00|3870.2|3861.2|3870.6|3861.6|3870.6|3861.6|3870|3861|0
1688703000000|2023-07-07 04:10:00|3870.4|3861.4|3870.6|3861.6|3870.8|3861.8|3870.4|3861.4|0
1688703300000|2023-07-07 04:15:00|3870.4|3861.4|3870.3|3861.3|3870.7|3861.7|3870.3|3861.3|0
1688703600000|2023-07-07 04:20:00|3870|3861|3868.7|3859.7|3870|3861|3868.7|3859.7|0
1688703900000|2023-07-07 04:25:00|3868.8|3859.8|3869.4|3860.4|3869.4|3860.4|3868.7|3859.7|0
1688704200000|2023-07-07 04:30:00|3869.6|3860.6|3870.4|3861.4|3870.5|3861.5|3869.4|3860.4|0
1688704500000|2023-07-07 04:35:00|3870.2|3861.2|3870.5|3861.5|3870.6|3861.6|3870.2|3861.2|0
1688704800000|2023-07-07 04:40:00|3870.6|3861.6|3870.7|3861.7|3870.7|3861.7|3870.5|3861.5|0
1688705100000|2023-07-07 04:45:00|3870.9|3861.9|3870.4|3861.4|3870.9|3861.9|3870.4|3861.4|0
1688705400000|2023-07-07 04:50:00|3870.5|3861.5|3870.4|3861.4|3870.7|3861.7|3870.4|3861.4|0
1688705700000|2023-07-07 04:55:00|3870.3|3861.3|3870.2|3861.2|3870.6|3861.6|3870.2|3861.2|1
1688706000000|2023-07-07 05:00:00|3875.5|3871.5|3897|3893|3897|3893|3874.5|3870.5|2810
1688706300000|2023-07-07 05:05:00|3896.5|3892.5|3916.5|3912.5|3921.5|3917.5|3895|3891|3059
1688706600000|2023-07-07 05:10:00|3917|3913|3935|3931|3947|3943|3915|3911|2966
1688706900000|2023-07-07 05:15:00|3936|3932|3937|3933|3942|3938|3922|3918|2403
1688707200000|2023-07-07 05:20:00|3937.5|3933.5|3939|3935|3951|3947|3929.5|3925.5|1741
1688707500000|2023-07-07 05:25:00|3938.5|3934.5|3925|3921|3940.5|3936.5|3921.5|3917.5|1135
1688707800000|2023-07-07 05:30:00|3924|3920|3926|3922|3928|3924|3918|3914|821
1688708100000|2023-07-07 05:35:00|3927|3923|3937|3933|3938|3934|3922|3918|777
1688708400000|2023-07-07 05:40:00|3938|3934|3936.5|3932.5|3940|3936|3929|3925|847
1688708700000|2023-07-07 05:45:00|3937|3933|3923|3919|3938|3934|3923|3919|507
1688709000000|2023-07-07 05:50:00|3924|3920|3913.5|3909.5|3924|3920|3913|3909|1316
1688709300000|2023-07-07 05:55:00|3913|3909|3911|3907|3915|3911|3908|3904|904
1688709600000|2023-07-07 06:00:00|3910|3906|3906|3902|3912|3908|3902|3898|1038
1688709900000|2023-07-07 06:05:00|3905|3901|3919|3915|3920|3916|3905|3901|756
1688710200000|2023-07-07 06:10:00|3918|3914|3919|3915|3920|3916|3914|3910|696
1688710500000|2023-07-07 06:15:00|3918.5|3914.5|3907|3903|3921|3917|3905|3901|887
1688710800000|2023-07-07 06:20:00|3906|3902|3909|3905|3909.5|3905.5|3902|3898|500
1688711100000|2023-07-07 06:25:00|3909.5|3905.5|3905|3901|3910.5|3906.5|3899.5|3895.5|827
1688711400000|2023-07-07 06:30:00|3904.5|3900.5|3904|3900|3906.5|3902.5|3898.5|3894.5|567
1688711700000|2023-07-07 06:35:00|3903.5|3899.5|3913|3909|3913|3909|3903.5|3899.5|490
1688712000000|2023-07-07 06:40:00|3912.5|3908.5|3909|3905|3912.5|3908.5|3906|3902|398
1688712300000|2023-07-07 06:45:00|3909.5|3905.5|3905|3901|3913|3909|3905|3901|388
1688712600000|2023-07-07 06:50:00|3904|3900|3904|3900|3908|3904|3900.5|3896.5|374
1688712900000|2023-07-07 06:55:00|3904.5|3900.5|3906|3902|3908|3904|3902|3898|212
1688713200000|2023-07-07 07:00:00|3905|3901|3899|3895|3907|3903|3897|3893|389
1688713500000|2023-07-07 07:05:00|3899.5|3895.5|3904|3900|3906|3902|3899.5|3895.5|313
1688713800000|2023-07-07 07:10:00|3903|3899|3903|3899|3906|3902|3899|3895|432
1688714100000|2023-07-07 07:15:00|3902.5|3898.5|3915|3911|3915.5|3911.5|3901.5|3897.5|446
1688714400000|2023-07-07 07:20:00|3914|3910|3907.5|3903.5|3915|3911|3906|3902|245
1688714700000|2023-07-07 07:25:00|3908|3904|3904|3900|3913|3909|3903|3899|190
1688715000000|2023-07-07 07:30:00|3903|3899|3902|3898|3909.5|3905.5|3901|3897|345
1688715300000|2023-07-07 07:35:00|3902.5|3898.5|3895|3891|3903|3899|3895|3891|502
1688715600000|2023-07-07 07:40:00|3895.5|3891.5|3891|3887|3898.5|3894.5|3890.5|3886.5|717
1688715900000|2023-07-07 07:45:00|3890.5|3886.5|3898|3894|3898|3894|3890.5|3886.5|1003
1688716200000|2023-07-07 07:50:00|3899|3895|3900|3896|3902.5|3898.5|3897|3893|1198
1688716500000|2023-07-07 07:55:00|3899.5|3895.5|3901|3897|3903|3899|3899|3895|868
1688716800000|2023-07-07 08:00:00|3900|3896|3898|3894|3902|3898|3896.5|3892.5|1001
1688717100000|2023-07-07 08:05:00|3899|3895|3896|3892|3900|3896|3894|3890|1367
1688717400000|2023-07-07 08:10:00|3897|3893|3894|3890|3897|3893|3892|3888|789
1688717700000|2023-07-07 08:15:00|3893.5|3889.5|3893|3889|3894|3890|3891|3887|1239
1688718000000|2023-07-07 08:20:00|3893.5|3889.5|3893|3889|3894|3890|3891.5|3887.5|628
1688718300000|2023-07-07 08:25:00|3892.5|3888.5|3891.5|3887.5|3894|3890|3890|3886|561
1688718600000|2023-07-07 08:30:00|3894.5|3885.5|3892.5|3883.5|3894.7|3885.7|3892.5|3883.5|0
1688718900000|2023-07-07 08:35:00|3892.6|3883.6|3893.5|3884.5|3893.7|3884.7|3892.4|3883.4|0
1688719200000|2023-07-07 08:40:00|3893.7|3884.7|3895|3886|3895.5|3886.5|3893.3|3884.3|0
1688719500000|2023-07-07 08:45:00|3894.8|3885.8|3896.8|3887.8|3896.8|3887.8|3894.6|3885.6|0
1688719800000|2023-07-07 08:50:00|3896.9|3887.9|3896.7|3887.7|3897.8|3888.8|3896.5|3887.5|0
1688720100000|2023-07-07 08:55:00|3896.5|3887.5|3896.9|3887.9|3896.9|3887.9|3896.2|3887.2|0
1688720400000|2023-07-07 09:00:00|3896.7|3887.7|3898.2|3889.2|3898.3|3889.3|3896.5|3887.5|0
1688720700000|2023-07-07 09:05:00|3898.4|3889.4|3899.3|3890.3|3899.7|3890.7|3897.8|3888.8|0
1688721000000|2023-07-07 09:10:00|3899.5|3890.5|3900.8|3891.8|3900.9|3891.9|3899.3|3890.3|0
1688721300000|2023-07-07 09:15:00|3900.9|3891.9|3901.5|3894.5|3903.5|3896.5|3899.5|3889.5|55
1688721600000|2023-07-07 09:20:00|3902.5|3895.5|3905.5|3897.5|3906.5|3898.5|3901.5|3894.5|65
1688721900000|2023-07-07 09:25:00|3906.5|3898.5|3905.5|3897.5|3907.5|3899.5|3904.5|3897.5|13
1688722200000|2023-07-07 09:30:00|3904.5|3898.5|3900.5|3892.5|3905.5|3898.5|3900.5|3892.5|21
1688722500000|2023-07-07 09:35:00|3899.5|3893.5|3900.5|3893.5|3901.5|3894.5|3898.5|3891.5|9
1688722800000|2023-07-07 09:40:00|3899.5|3892.5|3899.5|3892.5|3900.5|3893.5|3898.5|3890.5|5
1688723100000|2023-07-07 09:45:00|3900.5|3893.5|3899.5|3891.5|3900.5|3893.5|3898.5|3891.5|5
1688723400000|2023-07-07 09:50:00|3898.5|3892.5|3900.5|3893.5|3900.5|3893.5|3898.5|3890.5|9
1688723700000|2023-07-07 09:55:00|3901.5|3894.5|3901.5|3893.5|3902.5|3894.5|3899.5|3891.5|13
1688724000000|2023-07-07 10:00:00|3900.5|3894.5|3904.5|3896.5|3909.5|3902.5|3899.5|3892.5|26
1688724300000|2023-07-07 10:05:00|3905.5|3897.5|3909.5|3901.5|3909.5|3902.5|3902.5|3895.5|22
1688724600000|2023-07-07 10:10:00|3908.5|3902.5|3908.5|3900.5|3909.5|3902.5|3906.5|3899.5|17
1688724900000|2023-07-07 10:15:00|3907.5|3901.5|3908.5|3901.5|3908.5|3901.5|3907.5|3900.5|5
1688725200000|2023-07-07 10:20:00|3909.5|3902.5|3909.5|3902.5|3910.5|3903.5|3908.5|3901.5|4
1688725500000|2023-07-07 10:25:00|3910.5|3901.5|3909.5|3901.5|3910.5|3903.5|3908.5|3900.5|25
1688725800000|2023-07-07 10:30:00|3908.5|3902.5|3911.5|3903.5|3911.5|3904.5|3908.5|3901.5|3
1688726100000|2023-07-07 10:35:00|3910.5|3902.5|3910.5|3902.5|3911.5|3902.5|3908.5|3901.5|4
1688726400000|2023-07-07 10:40:00|3909.5|3901.5|3908.5|3900.5|3910.5|3901.5|3907.5|3900.5|8
1688726700000|2023-07-07 10:45:00|3909.5|3901.5|3910.5|3902.5|3910.5|3903.5|3908.5|3901.5|20
1688727000000|2023-07-07 10:50:00|3911.5|3903.5|3911.5|3903.5|3911.5|3904.5|3909.5|3902.5|5
1688727300000|2023-07-07 10:55:00|3910.5|3904.5|3911.5|3904.5|3911.5|3904.5|3909.5|3902.5|10
1688727600000|2023-07-07 11:00:00|3910.5|3903.5|3911.5|3904.5|3913.5|3905.5|3910.5|3903.5|11
1688727900000|2023-07-07 11:05:00|3912.5|3903.5|3911.5|3904.5|3912.5|3905.5|3911.5|3903.5|3
1688728200000|2023-07-07 11:10:00|3910.5|3903.5|3911.5|3904.5|3912.5|3905.5|3910.5|3903.5|1
1688728500000|2023-07-07 11:15:00|3912.5|3903.5|3910.5|3902.5|3912.5|3903.5|3909.5|3902.5|1
1688728800000|2023-07-07 11:20:00|3909.5|3901.5|3911.5|3903.5|3911.5|3903.5|3908.5|3901.5|14
1688729100000|2023-07-07 11:25:00|3910.5|3904.5|3911.5|3903.5|3912.5|3905.5|3909.5|3902.5|4
1688729400000|2023-07-07 11:30:00|3910.5|3904.5|3914.5|3906.5|3915.5|3907.5|3910.5|3903.5|8
1688729700000|2023-07-07 11:35:00|3913.5|3905.5|3913.5|3906.5|3915.5|3907.5|3912.5|3905.5|32
1688730000000|2023-07-07 11:40:00|3914.5|3907.5|3914.5|3906.5|3914.5|3907.5|3913.5|3906.5|8
1688730300000|2023-07-07 11:45:00|3913.5|3907.5|3914.5|3906.5|3915.5|3908.5|3913.5|3906.5|15
1688730600000|2023-07-07 11:50:00|3913.5|3907.5|3914.5|3906.5|3914.5|3907.5|3912.5|3905.5|1
1688730900000|2023-07-07 11:55:00|3913.5|3907.5|3913.5|3906.5|3914.5|3907.5|3912.5|3905.5|6
1688731200000|2023-07-07 12:00:00|3912.5|3905.5|3913.5|3905.5|3914.5|3906.5|3911.5|3904.5|21
1688731500000|2023-07-07 12:05:00|3912.5|3906.5|3915.5|3907.5|3917.5|3910.5|3912.5|3905.5|31
1688731800000|2023-07-07 12:10:00|3914.5|3906.5|3911.5|3903.5|3915.5|3906.5|3910.5|3902.5|27
1688732100000|2023-07-07 12:15:00|3910.5|3904.5|3911.5|3903.5|3911.5|3904.5|3909.5|3901.5|3
1688732400000|2023-07-07 12:20:00|3910.5|3904.5|3911.5|3903.5|3911.5|3904.5|3909.5|3901.5|25
1688732700000|2023-07-07 12:25:00|3912.5|3904.5|3913.5|3905.5|3913.5|3905.5|3908.5|3900.5|131
1688733000000|2023-07-07 12:30:00|3916.5|3904.5|3933.5|3926.5|3934.5|3926.5|3916.5|3904.5|154
1688733300000|2023-07-07 12:35:00|3934.5|3927.5|3926.5|3919.5|3934.5|3927.5|3923.5|3916.5|78
1688733600000|2023-07-07 12:40:00|3927.5|3918.5|3919.5|3911.5|3928.5|3920.5|3916.5|3909.5|67
1688733900000|2023-07-07 12:45:00|3918.5|3912.5|3919.5|3912.5|3919.5|3912.5|3913.5|3906.5|51
1688734200000|2023-07-07 12:50:00|3920.5|3913.5|3921.5|3914.5|3926.5|3919.5|3920.5|3912.5|42
1688734500000|2023-07-07 12:55:00|3922.5|3915.5|3915.5|3909.5|3923.5|3916.5|3915.5|3907.5|55
1688734800000|2023-07-07 13:00:00|3916|3910|3916|3910|3916.5|3910.5|3911.5|3905.5|23
1688735100000|2023-07-07 13:05:00|3915.5|3909.5|3914.5|3908.5|3916|3910|3910.5|3904.5|27
1688735400000|2023-07-07 13:10:00|3915|3909|3918.5|3912.5|3921|3915|3913.5|3907.5|42
1688735700000|2023-07-07 13:15:00|3918|3912|3920|3914|3921|3915|3918|3912|11
1688736000000|2023-07-07 13:20:00|3919.5|3913.5|3923.5|3917.5|3923.5|3917.5|3919|3913|25
1688736300000|2023-07-07 13:25:00|3923|3917|3925.5|3919.5|3926.5|3920.5|3921|3915|44
1688736600000|2023-07-07 13:30:00|3925|3919|3938|3932|3941|3935|3925|3919|510
1688736900000|2023-07-07 13:35:00|3938.5|3932.5|3939|3933|3945.5|3939.5|3935|3929|552
1688737200000|2023-07-07 13:40:00|3938.5|3932.5|3956|3950|3956|3950|3938|3932|487
1688737500000|2023-07-07 13:45:00|3955.5|3949.5|3970|3964|3972|3966|3953.5|3947.5|692
1688737800000|2023-07-07 13:50:00|3971|3965|3960|3954|3974|3968|3959.5|3953.5|449
1688738100000|2023-07-07 13:55:00|3959|3953|3964|3958|3964.5|3958.5|3952.5|3946.5|286
1688738400000|2023-07-07 14:00:00|3965|3959|3963.5|3957.5|3965|3959|3958.5|3952.5|94
1688738700000|2023-07-07 14:05:00|3964|3958|3950|3944|3964|3958|3946|3940|193
1688739000000|2023-07-07 14:10:00|3950.5|3944.5|3950.5|3944.5|3957|3951|3945|3939|121
1688739300000|2023-07-07 14:15:00|3951|3945|3952|3946|3952.5|3946.5|3941.5|3935.5|234
1688739600000|2023-07-07 14:20:00|3952.5|3946.5|3952|3946|3954|3948|3948.5|3942.5|148
1688739900000|2023-07-07 14:25:00|3952.5|3946.5|3952.5|3946.5|3954|3948|3947|3941|60
1688740200000|2023-07-07 14:30:00|3952|3946|3950|3944|3958|3952|3946|3940|120
1688740500000|2023-07-07 14:35:00|3949.5|3943.5|3966|3960|3967.5|3961.5|3949|3943|139
1688740800000|2023-07-07 14:40:00|3965.5|3959.5|3964.5|3958.5|3972|3966|3962|3956|294
1688741100000|2023-07-07 14:45:00|3964|3958|3969|3963|3969.5|3963.5|3963|3957|85
1688741400000|2023-07-07 14:50:00|3968.5|3962.5|3970|3964|3972.5|3966.5|3968.5|3962.5|121
1688741700000|2023-07-07 14:55:00|3969.5|3963.5|3969|3963|3971.5|3965.5|3965|3959|158
1688742000000|2023-07-07 15:00:00|3968.5|3962.5|3974|3968|3975|3969|3966.5|3960.5|296
1688742300000|2023-07-07 15:05:00|3973.5|3967.5|3971.5|3965.5|3974|3968|3970|3964|137
1688742600000|2023-07-07 15:10:00|3971|3965|3976|3970|3976.5|3970.5|3970|3964|134
1688742900000|2023-07-07 15:15:00|3976.5|3970.5|3981|3975|3981|3975|3976|3970|293
1688743200000|2023-07-07 15:20:00|3980.5|3974.5|3979|3973|3982|3976|3979|3973|130
1688743500000|2023-07-07 15:25:00|3979.5|3973.5|3975|3969|3980|3974|3971.5|3965.5|142
1688743800000|2023-07-07 15:30:00|3975.5|3969.5|3976.5|3970.5|3982.5|3976.5|3973.5|3967.5|184
1688744100000|2023-07-07 15:35:00|3976|3970|3979|3973|3982|3976|3976|3970|82
1688744400000|2023-07-07 15:40:00|3979.5|3973.5|3983|3977|3986|3980|3979|3973|186
1688744700000|2023-07-07 15:45:00|3982|3976|3992|3986|3994|3988|3981|3975|164
1688745000000|2023-07-07 15:50:00|3991.5|3985.5|3996|3990|3998|3992|3991.5|3985.5|140
1688745300000|2023-07-07 15:55:00|3995.5|3989.5|3996|3990|3998|3992|3995|3989|86
1688745600000|2023-07-07 16:00:00|3995.5|3989.5|3993|3987|3996|3990|3989|3983|208
1688745900000|2023-07-07 16:05:00|3993.5|3987.5|4001|3995|4002|3996|3992.5|3986.5|220
1688746200000|2023-07-07 16:10:00|4001.5|3995.5|4006|4000|4007|4001|3999|3993|162
1688746500000|2023-07-07 16:15:00|4006.5|4000.5|4003.5|3997.5|4008|4002|4000|3994|179
1688746800000|2023-07-07 16:20:00|4003|3997|4003|3997|4006|4000|4002|3996|89
1688747100000|2023-07-07 16:25:00|4004|3998|4006.5|4000.5|4007|4001|4003|3997|104
1688747400000|2023-07-07 16:30:00|4007|4001|4013|4007|4015|4009|4006|4000|147
1688747700000|2023-07-07 16:35:00|4011|4005|4014.5|4008.5|4017|4011|4011|4005|228
1688748000000|2023-07-07 16:40:00|4015|4009|4022|4016|4022|4016|4014|4008|155
1688748300000|2023-07-07 16:45:00|4021|4015|4022|4016|4022.5|4016.5|4018.5|4012.5|246
1688748600000|2023-07-07 16:50:00|4021.5|4015.5|4025|4019|4025.5|4019.5|4020|4014|97
1688748900000|2023-07-07 16:55:00|4025.5|4019.5|4022|4016|4026|4020|4022|4016|75
1688749200000|2023-07-07 17:00:00|4022.5|4016.5|4017.5|4011.5|4024|4018|4017|4011|98
1688749500000|2023-07-07 17:05:00|4017|4011|4019|4013|4022|4016|4017|4011|48
1688749800000|2023-07-07 17:10:00|4018.5|4012.5|4029.5|4023.5|4030|4024|4018|4012|163
1688750100000|2023-07-07 17:15:00|4029|4023|4028.5|4022.5|4032|4026|4025|4019|156
1688750400000|2023-07-07 17:20:00|4028|4022|4030|4024|4030|4024|4026|4020|95
1688750700000|2023-07-07 17:25:00|4029.5|4023.5|4032|4026|4032|4026|4028|4022|293
1688751000000|2023-07-07 17:30:00|4031|4025|4031|4025|4032|4026|4028|4022|66
1688751300000|2023-07-07 17:35:00|4030.5|4024.5|4025|4019|4030.5|4024.5|4024|4018|92
1688751600000|2023-07-07 17:40:00|4024.5|4018.5|4026|4020|4028.5|4022.5|4022|4016|40
1688751900000|2023-07-07 17:45:00|4025|4019|4021|4015|4025|4019|4020|4014|183
1688752200000|2023-07-07 17:50:00|4020.5|4014.5|4023.5|4017.5|4025|4019|4020|4014|89
1688752500000|2023-07-07 17:55:00|4024|4018|4024|4018|4024.5|4018.5|4021|4015|67
1688752800000|2023-07-07 18:00:00|4023.5|4017.5|4025.5|4019.5|4026|4020|4022.5|4016.5|25
1688753100000|2023-07-07 18:05:00|4026|4020|4025.5|4019.5|4027|4021|4024.5|4018.5|32
1688753400000|2023-07-07 18:10:00|4026|4020|4026|4020|4028|4022|4025|4019|70
1688753700000|2023-07-07 18:15:00|4026.5|4020.5|4026.5|4020.5|4029|4023|4025|4019|78
1688754000000|2023-07-07 18:20:00|4026|4020|4027|4021|4028|4022|4025.5|4019.5|49
1688754300000|2023-07-07 18:25:00|4026.5|4020.5|4027|4021|4029|4023|4025|4019|70
1688754600000|2023-07-07 18:30:00|4026|4020|4021.5|4015.5|4027|4021|4021.5|4015.5|77
1688754900000|2023-07-07 18:35:00|4021|4015|4020.5|4014.5|4022|4016|4018|4012|75
1688755200000|2023-07-07 18:40:00|4020|4014|4021|4015|4021|4015|4016|4010|110
1688755500000|2023-07-07 18:45:00|4020|4014|4019|4013|4021|4015|4018.5|4012.5|49
1688755800000|2023-07-07 18:50:00|4018.5|4012.5|4020.5|4014.5|4021|4015|4015.5|4009.5|145
1688756100000|2023-07-07 18:55:00|4020|4014|4019.5|4010.5|4020|4014|4016.5|4010.5|31
1688756400000|2023-07-07 19:00:00|4019.6|4010.6|4022.6|4013.6|4023.3|4014.3|4018.7|4009.7|0
1688756700000|2023-07-07 19:05:00|4022.7|4013.7|4022.2|4013.2|4022.7|4013.7|4022.1|4013.1|0
1688757000000|2023-07-07 19:10:00|4022.3|4013.3|4023.5|4014.5|4024.4|4015.4|4022.3|4013.3|0
1688757300000|2023-07-07 19:15:00|4023.6|4014.6|4019.8|4010.8|4023.7|4014.7|4019.5|4010.5|0
1688757600000|2023-07-07 19:20:00|4019.7|4010.7|4019.7|4010.7|4020.4|4011.4|4018.8|4009.8|0
1688757900000|2023-07-07 19:25:00|4019.6|4010.6|4017.3|4008.3|4019.8|4010.8|4016.6|4007.6|0
1688758200000|2023-07-07 19:30:00|4017.2|4008.2|4016.6|4007.6|4018.8|4009.8|4015.7|4006.7|0
1688758500000|2023-07-07 19:35:00|4016.5|4007.5|4014|4005|4017.2|4008.2|4013.8|4004.8|0
1688758800000|2023-07-07 19:40:00|4013.9|4004.9|4011.6|4002.6|4013.9|4004.9|4011.6|4002.6|0
1688759100000|2023-07-07 19:45:00|4011.7|4002.7|4007.6|3998.6|4012.5|4003.5|4007.3|3998.3|0
1688759400000|2023-07-07 19:50:00|4008.2|3999.2|4007.3|3998.3|4008.4|3999.4|4005.2|3996.2|0
1688759700000|2023-07-07 19:55:00|4007.2|3998.2|4004.4|3995.4|4007.2|3998.2|4001.9|3992.9|0
1688760000000|2023-07-07 20:00:00|4004.2|3995.2|4007.1|3998.1|4007.5|3998.5|4004|3995|0
1688760300000|2023-07-07 20:05:00|4007.2|3998.2|4008.4|3999.4|4008.4|3999.4|4007.1|3998.1|0
1688760600000|2023-07-07 20:10:00|4008.2|3999.2|4007.3|3998.3|4008.4|3999.4|4007.3|3998.3|0
1688760900000|2023-07-07 20:15:00|4007.2|3998.2|4006.9|3997.9|4007.7|3998.7|4006.9|3997.9|0
1688761200000|2023-07-07 20:20:00|4006.8|3997.8|4007.3|3998.3|4007.5|3998.5|4006.6|3997.6|0
1688761500000|2023-07-07 20:25:00|4007.4|3998.4|4007.3|3998.3|4007.7|3998.7|4007.3|3998.3|0
1688761800000|2023-07-07 20:30:00|4007.4|3998.4|4006.9|3997.9|4007.7|3998.7|4006.8|3997.8|0
1688762100000|2023-07-07 20:35:00|4006.8|3997.8|4006.6|3997.6|4006.9|3997.9|4006.6|3997.6|0
1688762400000|2023-07-07 20:40:00|4006.7|3997.7|4006.5|3997.5|4006.8|3997.8|4006.2|3997.2|0
1688762700000|2023-07-07 20:45:00|4006.7|3997.7|4005.4|3996.4|4006.7|3997.7|4005.4|3996.4|0
1688763000000|2023-07-07 20:50:00|4005.5|3996.5|4005.8|3996.8|4006|3997|4005.5|3996.5|0
1688763300000|2023-07-07 20:55:00|4005.7|3996.7|4006.8|3997.8|4007|3998|4005.7|3996.7|0
1688940000000|2023-07-09 22:00:00|4002.3|3993.3|4003.3|3994.3|4003.7|3994.7|4001.4|3992.4|0
1688940300000|2023-07-09 22:05:00|4003.5|3994.5|4002.6|3993.6|4004|3995|4001.6|3992.6|0
1688940600000|2023-07-09 22:10:00|4002.7|3993.7|4004.7|3995.7|4005.7|3996.7|4002.4|3993.4|0
1688940900000|2023-07-09 22:15:00|4004.8|3995.8|4003.1|3994.1|4005.9|3996.9|4003|3994|0
1688941200000|2023-07-09 22:20:00|4003|3994|4007|3998|4007|3998|4002.9|3993.9|0
1688941500000|2023-07-09 22:25:00|4006.8|3997.8|4007|3998|4007.5|3998.5|4006.6|3997.6|0
1688941800000|2023-07-09 22:30:00|4007.2|3998.2|4006.2|3997.2|4007.2|3998.2|4004.6|3995.6|0
1688942100000|2023-07-09 22:35:00|4006.1|3997.1|4005.7|3996.7|4006.2|3997.2|4005.3|3996.3|0
1688942400000|2023-07-09 22:40:00|4005.8|3996.8|4007|3998|4007.1|3998.1|4005.8|3996.8|0
1688942700000|2023-07-09 22:45:00|4006.8|3997.8|4007.5|3998.5|4007.7|3998.7|4006.8|3997.8|0
1688943000000|2023-07-09 22:50:00|4007.7|3998.7|4008.3|3999.3|4008.5|3999.5|4007.5|3998.5|0
1688943300000|2023-07-09 22:55:00|4008.4|3999.4|4008.9|3999.9|4009.2|4000.2|4008.1|3999.1|0
1688943600000|2023-07-09 23:00:00|4009|4000|4009|4000|4009.4|4000.4|4009|4000|0
1688943900000|2023-07-09 23:05:00|4008.9|3999.9|4008.4|3999.4|4009|4000|4008|3999|0
1688944200000|2023-07-09 23:10:00|4008.5|3999.5|4008.4|3999.4|4008.5|3999.5|4008.2|3999.2|0
1688944500000|2023-07-09 23:15:00|4008.5|3999.5|4008.7|3999.7|4008.9|3999.9|4008.4|3999.4|0
1688944800000|2023-07-09 23:20:00|4008.6|3999.6|4012.4|4003.4|4012.9|4003.9|4008.5|3999.5|0
1688945100000|2023-07-09 23:25:00|4012.2|4003.2|4012.2|4003.2|4012.4|4003.4|4012.1|4003.1|0
1688945400000|2023-07-09 23:30:00|4012|4003|4012.7|4003.7|4012.7|4003.7|4011.6|4002.6|0
1688945700000|2023-07-09 23:35:00|4012.5|4003.5|4013.6|4004.6|4013.6|4004.6|4012.5|4003.5|0
1688946000000|2023-07-09 23:40:00|4013.8|4004.8|4013.2|4004.2|4013.8|4004.8|4013|4004|0
1688946300000|2023-07-09 23:45:00|4013.1|4004.1|4013.6|4004.6|4013.8|4004.8|4013|4004|0
1688946600000|2023-07-09 23:50:00|4013.4|4004.4|4013.8|4004.8|4013.9|4004.9|4013.1|4004.1|0
1688946900000|2023-07-09 23:55:00|4013.9|4004.9|4013.4|4004.4|4014.1|4005.1|4013.2|4004.2|0
1688947200000|2023-07-10 00:00:00|4013.2|4004.2|4012.3|4003.3|4013.6|4004.6|4011.9|4002.9|0
1688947500000|2023-07-10 00:05:00|4012.1|4003.1|4012.3|4003.3|4012.3|4003.3|4010.8|4001.8|0
1688947800000|2023-07-10 00:10:00|4012.5|4003.5|4011|4002|4012.5|4003.5|4010.1|4001.1|0
1688948100000|2023-07-10 00:15:00|4010.8|4001.8|4010.2|4001.2|4011.3|4002.3|4009.7|4000.7|0
1688948400000|2023-07-10 00:20:00|4010.3|4001.3|4008.2|3999.2|4010.4|4001.4|4008.2|3999.2|0
1688948700000|2023-07-10 00:25:00|4008.3|3999.3|4006.6|3997.6|4008.4|3999.4|4006.6|3997.6|0
1688949000000|2023-07-10 00:30:00|4006.8|3997.8|4007.8|3998.8|4008|3999|4006.5|3997.5|0
1688949300000|2023-07-10 00:35:00|4008.1|3999.1|4008.7|3999.7|4008.8|3999.8|4008.1|3999.1|0
1688949600000|2023-07-10 00:40:00|4008.5|3999.5|4009.3|4000.3|4009.3|4000.3|4008.4|3999.4|0
1688949900000|2023-07-10 00:45:00|4009.5|4000.5|4008.9|3999.9|4009.6|4000.6|4008.8|3999.8|0
1688950200000|2023-07-10 00:50:00|4008.8|3999.8|4008.7|3999.7|4009.1|4000.1|4008.7|3999.7|0
1688950500000|2023-07-10 00:55:00|4008.8|3999.8|4008.3|3999.3|4009.4|4000.4|4006.8|3997.8|0
1688950800000|2023-07-10 01:00:00|4008.4|3999.4|4007.7|3998.7|4008.7|3999.7|4007.6|3998.6|0
1688951100000|2023-07-10 01:05:00|4007.9|3998.9|4011.1|4002.1|4011.4|4002.4|4007.7|3998.7|0
1688951400000|2023-07-10 01:10:00|4011|4002|4011.2|4002.2|4011.8|4002.8|4011|4002|0
1688951700000|2023-07-10 01:15:00|4010.6|4001.6|4013|4009|4026.5|4022.5|4004.5|4000.5|962
1688952000000|2023-07-10 01:20:00|4013.5|4009.5|4000|3996|4016|4012|3993.5|3989.5|1039
1688952300000|2023-07-10 01:25:00|3999.5|3995.5|4008|4004|4009.5|4005.5|3999.5|3995.5|714
1688952600000|2023-07-10 01:30:00|4009|4005|4000|3996|4027|4023|3996|3992|4617
1688952900000|2023-07-10 01:35:00|3999|3995|3978|3974|4009|4005|3977|3973|2937
1688953200000|2023-07-10 01:40:00|3977.5|3973.5|3973|3969|3991|3987|3971|3967|2164
1688953500000|2023-07-10 01:45:00|3974|3970|3983|3979|3989.5|3985.5|3973.5|3969.5|1616
1688953800000|2023-07-10 01:50:00|3982.5|3978.5|3972|3968|3984|3980|3969|3965|1307
1688954100000|2023-07-10 01:55:00|3973|3969|3980|3976|3983|3979|3966|3962|1991
1688954400000|2023-07-10 02:00:00|3979.5|3975.5|3991|3987|3992.5|3988.5|3978|3974|1681
1688954700000|2023-07-10 02:05:00|3990.5|3986.5|3982|3978|3999|3995|3981|3977|1544
1688955000000|2023-07-10 02:10:00|3981.5|3977.5|3983|3979|3988|3984|3974|3970|1474
1688955300000|2023-07-10 02:15:00|3984|3980|3984.5|3980.5|3990|3986|3981|3977|1092
1688955600000|2023-07-10 02:20:00|3984|3980|3991|3987|3994|3990|3981|3977|845
1688955900000|2023-07-10 02:25:00|3991.5|3987.5|3972|3968|3993|3989|3972|3968|822
1688956200000|2023-07-10 02:30:00|3972.5|3968.5|3963|3959|3973|3969|3962|3958|819
1688956500000|2023-07-10 02:35:00|3964|3960|3960|3956|3968|3964|3960|3956|954
1688956800000|2023-07-10 02:40:00|3959|3955|3952|3948|3960|3956|3951|3947|1117
1688957100000|2023-07-10 02:45:00|3952.5|3948.5|3960.5|3956.5|3963|3959|3947|3943|1437
1688957400000|2023-07-10 02:50:00|3961|3957|3962|3958|3965|3961|3958|3954|559
1688957700000|2023-07-10 02:55:00|3961|3957|3967|3963|3967|3963|3958|3954|523
1688958000000|2023-07-10 03:00:00|3968|3964|3967|3963|3973|3969|3965|3961|728
1688958300000|2023-07-10 03:05:00|3968|3964|3958|3954|3968|3964|3958|3954|561
1688958600000|2023-07-10 03:10:00|3959|3955|3954|3950|3960.5|3956.5|3954|3950|454
1688958900000|2023-07-10 03:15:00|3953|3949|3955|3951|3960|3956|3953|3949|490
1688959200000|2023-07-10 03:20:00|3954.5|3950.5|3944|3940|3955|3951|3944|3940|925
1688959500000|2023-07-10 03:25:00|3943|3939|3942|3938|3948|3944|3940|3936|742
1688959800000|2023-07-10 03:30:00|3942.5|3938.5|3947|3943|3951|3947|3942|3938|516
1688960100000|2023-07-10 03:35:00|3947.5|3943.5|3956|3952|3956|3952|3946|3942|440
1688960400000|2023-07-10 03:40:00|3955.5|3951.5|3949|3945|3956|3952|3947|3943|305
1688960700000|2023-07-10 03:45:00|3948|3944|3948|3944|3952|3948|3945|3941|365
1688961000000|2023-07-10 03:50:00|3948.5|3944.5|3951|3947|3954|3950|3948.5|3944.5|264
1688961300000|2023-07-10 03:55:00|3950.5|3946.5|3951.5|3947.5|3953|3949|3949.5|3945.5|140
1688961600000|2023-07-10 04:00:00|3954.7|3945.7|3953.8|3944.8|3955.1|3946.1|3953.8|3944.8|0
1688961900000|2023-07-10 04:05:00|3953.9|3944.9|3953.3|3944.3|3954.1|3945.1|3953.3|3944.3|0
1688962200000|2023-07-10 04:10:00|3953.4|3944.4|3953.6|3944.6|3953.6|3944.6|3953.2|3944.2|0
1688962500000|2023-07-10 04:15:00|3953.8|3944.8|3954.2|3945.2|3954.2|3945.2|3953.6|3944.6|0
1688962800000|2023-07-10 04:20:00|3954.1|3945.1|3954.6|3945.6|3954.6|3945.6|3953.8|3944.8|0
1688963100000|2023-07-10 04:25:00|3954.8|3945.8|3954.8|3945.8|3954.8|3945.8|3954.6|3945.6|0
1688963400000|2023-07-10 04:30:00|3954.9|3945.9|3961.9|3952.9|3961.9|3952.9|3954.8|3945.8|0
1688963700000|2023-07-10 04:35:00|3962|3953|3962.8|3953.8|3962.8|3953.8|3961.9|3952.9|0
1688964000000|2023-07-10 04:40:00|3963|3954|3962.2|3953.2|3963|3954|3962.2|3953.2|0
1688964300000|2023-07-10 04:45:00|3962|3953|3962.3|3953.3|3962.8|3953.8|3962|3953|0
1688964600000|2023-07-10 04:50:00|3962.2|3953.2|3961.5|3952.5|3962.3|3953.3|3961.5|3952.5|0
1688964900000|2023-07-10 04:55:00|3961.4|3952.4|3961.6|3952.6|3961.8|3952.8|3961|3952|4
1688965200000|2023-07-10 05:00:00|3961.5|3952.5|3940.5|3936.5|3961.6|3952.6|3940|3936|610
1688965500000|2023-07-10 05:05:00|3940|3936|3946|3942|3946|3942|3934|3930|689
1688965800000|2023-07-10 05:10:00|3945.5|3941.5|3935|3931|3946|3942|3930|3926|573
1688966100000|2023-07-10 05:15:00|3934|3930|3936|3932|3941|3937|3933|3929|615
1688966400000|2023-07-10 05:20:00|3935|3931|3939|3935|3941|3937|3934|3930|458
1688966700000|2023-07-10 05:25:00|3938.5|3934.5|3932|3928|3939|3935|3931|3927|285
1688967000000|2023-07-10 05:30:00|3931|3927|3935|3931|3938|3934|3928|3924|390
1688967300000|2023-07-10 05:35:00|3935.5|3931.5|3936|3932|3936.5|3932.5|3931|3927|440
1688967600000|2023-07-10 05:40:00|3936.5|3932.5|3936.5|3932.5|3940|3936|3932|3928|491
1688967900000|2023-07-10 05:45:00|3937|3933|3936|3932|3940|3936|3933|3929|343
1688968200000|2023-07-10 05:50:00|3935.5|3931.5|3931.5|3927.5|3941|3937|3930|3926|349
1688968500000|2023-07-10 05:55:00|3931|3927|3926|3922|3931|3927|3923|3919|655
1688968800000|2023-07-10 06:00:00|3925.5|3921.5|3931.5|3927.5|3935|3931|3925|3921|337
1688969100000|2023-07-10 06:05:00|3931|3927|3921.5|3917.5|3931|3927|3920|3916|318
1688969400000|2023-07-10 06:10:00|3921|3917|3930|3926|3930|3926|3920.5|3916.5|403
1688969700000|2023-07-10 06:15:00|3931|3927|3932.5|3928.5|3936|3932|3930|3926|488
1688970000000|2023-07-10 06:20:00|3933|3929|3934|3930|3939|3935|3931|3927|352
1688970300000|2023-07-10 06:25:00|3933|3929|3931|3927|3936|3932|3930|3926|204
1688970600000|2023-07-10 06:30:00|3931.5|3927.5|3929|3925|3935|3931|3924|3920|405
1688970900000|2023-07-10 06:35:00|3928|3924|3937|3933|3938|3934|3928|3924|256
1688971200000|2023-07-10 06:40:00|3937.5|3933.5|3937|3933|3939|3935|3935|3931|355
1688971500000|2023-07-10 06:45:00|3937.5|3933.5|3939|3935|3940|3936|3936|3932|323
1688971800000|2023-07-10 06:50:00|3938|3934|3932.5|3928.5|3940|3936|3932|3928|311
1688972100000|2023-07-10 06:55:00|3932|3928|3939|3935|3939|3935|3932|3928|407
1688972400000|2023-07-10 07:00:00|3938.5|3934.5|3949|3945|3951|3947|3937|3933|988
1688972700000|2023-07-10 07:05:00|3948.5|3944.5|3952.5|3948.5|3956|3952|3948|3944|653
1688973000000|2023-07-10 07:10:00|3952|3948|3948|3944|3956|3952|3946|3942|461
1688973300000|2023-07-10 07:15:00|3947.5|3943.5|3947|3943|3951|3947|3946|3942|326
1688973600000|2023-07-10 07:20:00|3946|3942|3943.5|3939.5|3948.5|3944.5|3942|3938|318
1688973900000|2023-07-10 07:25:00|3944|3940|3939|3935|3944|3940|3937|3933|336
1688974200000|2023-07-10 07:30:00|3938.5|3934.5|3940.5|3936.5|3941|3937|3937.5|3933.5|373
1688974500000|2023-07-10 07:35:00|3940|3936|3934.5|3930.5|3941|3937|3934|3930|684
1688974800000|2023-07-10 07:40:00|3935|3931|3935|3931|3940|3936|3935|3931|632
1688975100000|2023-07-10 07:45:00|3934.5|3930.5|3942|3938|3943|3939|3934.5|3930.5|440
1688975400000|2023-07-10 07:50:00|3941.5|3937.5|3942|3938|3946|3942|3940|3936|467
1688975700000|2023-07-10 07:55:00|3941.5|3937.5|3937.5|3933.5|3942|3938|3936|3932|408
1688976000000|2023-07-10 08:00:00|3938|3934|3938|3934|3940|3936|3935|3931|679
1688976300000|2023-07-10 08:05:00|3938.5|3934.5|3942|3938|3943|3939|3938|3934|724
1688976600000|2023-07-10 08:10:00|3942.5|3938.5|3942|3938|3943|3939|3941|3937|564
1688976900000|2023-07-10 08:15:00|3942.5|3938.5|3946|3942|3946|3942|3941|3937|633
1688977200000|2023-07-10 08:20:00|3945|3941|3954.5|3950.5|3954.5|3950.5|3944|3940|653
1688977500000|2023-07-10 08:25:00|3954|3950|3953|3949|3956|3952|3950.5|3946.5|1476
1688977800000|2023-07-10 08:30:00|3954.7|3945.7|3953.5|3944.5|3954.9|3945.9|3953.5|3944.5|0
1688978100000|2023-07-10 08:35:00|3953.4|3944.4|3953|3944|3953.5|3944.5|3952.8|3943.8|0
1688978400000|2023-07-10 08:40:00|3952.9|3943.9|3954.2|3945.2|3954.2|3945.2|3952.8|3943.8|0
1688978700000|2023-07-10 08:45:00|3954.1|3945.1|3953.8|3944.8|3954.3|3945.3|3953.6|3944.6|0
1688979000000|2023-07-10 08:50:00|3953.7|3944.7|3953.5|3944.5|3953.9|3944.9|3953.1|3944.1|0
1688979300000|2023-07-10 08:55:00|3953.6|3944.6|3953.5|3944.5|3953.9|3944.9|3953.3|3944.3|0
1688979600000|2023-07-10 09:00:00|3953.3|3944.3|3955.2|3946.2|3955.2|3946.2|3953.3|3944.3|0
1688979900000|2023-07-10 09:05:00|3955.4|3946.4|3955.7|3946.7|3955.9|3946.9|3955.2|3946.2|0
1688980200000|2023-07-10 09:10:00|3955.8|3946.8|3955.2|3946.2|3956|3947|3955.2|3946.2|0
1688980500000|2023-07-10 09:15:00|3955.3|3946.3|3954.5|3947.5|3958.5|3950.5|3953.5|3945.8|37
1688980800000|2023-07-10 09:20:00|3953.5|3946.5|3955.5|3947.5|3956.5|3949.5|3952.5|3945.5|28
1688981100000|2023-07-10 09:25:00|3954.5|3946.5|3954.5|3946.5|3956.5|3948.5|3953.5|3945.5|25
1688981400000|2023-07-10 09:30:00|3953.5|3947.5|3951.5|3943.5|3954.5|3947.5|3950.5|3943.5|95
1688981700000|2023-07-10 09:35:00|3950.5|3942.5|3951.5|3943.5|3954.5|3947.5|3949.5|3942.5|111
1688982000000|2023-07-10 09:40:00|3950.5|3944.5|3951.5|3944.5|3952.5|3945.5|3950.5|3943.5|23
1688982300000|2023-07-10 09:45:00|3950.5|3943.5|3946.5|3938.5|3951.5|3943.5|3946.5|3938.5|40
1688982600000|2023-07-10 09:50:00|3945.5|3939.5|3949.5|3941.5|3949.5|3942.5|3945.5|3938.5|13
1688982900000|2023-07-10 09:55:00|3948.5|3942.5|3949.5|3941.5|3949.5|3942.5|3945.5|3938.5|29
1688983200000|2023-07-10 10:00:00|3948.5|3942.5|3949.5|3942.5|3949.5|3942.5|3947.5|3939.5|19
1688983500000|2023-07-10 10:05:00|3950.5|3943.5|3951.5|3943.5|3952.5|3944.5|3949.5|3941.5|31
1688983800000|2023-07-10 10:10:00|3952.5|3944.5|3951.5|3943.5|3952.5|3944.5|3949.5|3942.5|13
1688984100000|2023-07-10 10:15:00|3950.5|3944.5|3950.5|3942.5|3952.5|3944.5|3948.5|3941.5|10
1688984400000|2023-07-10 10:20:00|3951.5|3943.5|3951.5|3944.5|3952.5|3944.5|3950.5|3942.5|13
1688984700000|2023-07-10 10:25:00|3952.5|3945.5|3952.5|3944.5|3953.5|3946.5|3951.5|3944.5|22
1688985000000|2023-07-10 10:30:00|3951.5|3945.5|3951.5|3944.5|3952.5|3945.5|3951.5|3944.5|2
1688985300000|2023-07-10 10:35:00|3950.5|3943.5|3950.5|3943.5|3951.5|3943.5|3950.5|3943.5|8
1688985600000|2023-07-10 10:40:00|3949.5|3942.5|3952.5|3944.5|3952.5|3945.5|3949.5|3942.5|5
1688985900000|2023-07-10 10:45:00|3951.5|3945.5|3949.5|3942.5|3952.5|3945.5|3949.5|3942.5|32
1688986200000|2023-07-10 10:50:00|3950.5|3943.5|3951.5|3943.5|3951.5|3944.5|3949.5|3943.5|9
1688986500000|2023-07-10 10:55:00|3950.5|3944.5|3952.5|3945.5|3953.5|3946.5|3950.5|3943.5|14
1688986800000|2023-07-10 11:00:00|3953.5|3946.5|3953.5|3945.5|3956.5|3949.5|3952.5|3945.5|41
1688987100000|2023-07-10 11:05:00|3954.5|3946.5|3954.5|3947.5|3956.5|3949.5|3954.5|3946.5|32
1688987400000|2023-07-10 11:10:00|3953.5|3946.5|3955.5|3947.5|3955.5|3947.5|3953.5|3945.5|25
1688987700000|2023-07-10 11:15:00|3954.5|3948.5|3955.5|3947.5|3956.5|3948.5|3953.5|3946.5|7
1688988000000|2023-07-10 11:20:00|3956.5|3948.5|3955.5|3948.5|3956.5|3949.5|3954.5|3947.5|24
1688988300000|2023-07-10 11:25:00|3954.5|3947.5|3959.5|3951.5|3962.5|3955.5|3954.5|3947.5|60
1688988600000|2023-07-10 11:30:00|3958.5|3950.5|3959.5|3952.5|3961.5|3953.5|3956.5|3949.5|28
1688988900000|2023-07-10 11:35:00|3960.5|3953.5|3963.5|3956.5|3963.5|3956.5|3960.5|3953.5|103
1688989200000|2023-07-10 11:40:00|3964.5|3957.5|3964.5|3957.5|3964.5|3957.5|3963.5|3956.5|87
1688989500000|2023-07-10 11:45:00|3965.5|3958.5|3964.5|3957.5|3966.5|3959.5|3963.5|3956.5|88
1688989800000|2023-07-10 11:50:00|3965.5|3958.5|3964.5|3957.5|3965.5|3958.5|3962.5|3955.5|43
1688990100000|2023-07-10 11:55:00|3965.5|3958.5|3965.5|3957.5|3966.5|3959.5|3964.5|3957.5|45
1688990400000|2023-07-10 12:00:00|3964.5|3956.5|3964.5|3957.5|3965.5|3957.5|3962.5|3955.5|12
1688990700000|2023-07-10 12:05:00|3963.5|3956.5|3966.5|3958.5|3966.5|3959.5|3963.5|3956.5|31
1688991000000|2023-07-10 12:10:00|3965.5|3959.5|3965.5|3957.5|3966.5|3959.5|3964.5|3957.5|23
1688991300000|2023-07-10 12:15:00|3964.5|3956.5|3963.5|3956.5|3965.5|3957.5|3963.5|3956.5|6
1688991600000|2023-07-10 12:20:00|3962.5|3955.5|3962.5|3954.5|3963.5|3956.5|3959.5|3952.5|48
1688991900000|2023-07-10 12:25:00|3961.5|3955.5|3959.5|3952.5|3962.5|3955.5|3958.5|3951.5|42
1688992200000|2023-07-10 12:30:00|3958.5|3951.5|3957.5|3950.5|3959.5|3952.5|3956.5|3949.5|32
1688992500000|2023-07-10 12:35:00|3956.5|3949.5|3957.5|3950.5|3958.5|3951.5|3955.5|3947.5|15
1688992800000|2023-07-10 12:40:00|3956.5|3949.5|3955.5|3948.5|3956.5|3950.5|3955.5|3947.5|14
1688993100000|2023-07-10 12:45:00|3954.5|3947.5|3957.5|3949.5|3958.5|3951.5|3954.5|3947.5|6
1688993400000|2023-07-10 12:50:00|3956.5|3950.5|3957.5|3950.5|3958.5|3950.5|3955.5|3948.5|15
1688993700000|2023-07-10 12:55:00|3956.5|3949.5|3956.5|3950.5|3958.5|3951.5|3955.5|3948.5|4
1688994000000|2023-07-10 13:00:00|3957|3951|3957|3951|3959|3953|3956|3950|10
1688994300000|2023-07-10 13:05:00|3956.5|3950.5|3955.5|3949.5|3958|3952|3955.5|3949.5|10
1688994600000|2023-07-10 13:10:00|3956|3950|3956.5|3950.5|3956.5|3950.5|3955|3949|15
1688994900000|2023-07-10 13:15:00|3957|3951|3957.5|3951.5|3958|3952|3956|3950|4
1688995200000|2023-07-10 13:20:00|3957|3951|3957.5|3951.5|3958|3952|3956.5|3950.5|12
1688995500000|2023-07-10 13:25:00|3957|3951|3955|3949|3958|3952|3954|3948|6
1688995800000|2023-07-10 13:30:00|3954.5|3948.5|3959|3953|3965|3959|3951|3945|712
1688996100000|2023-07-10 13:35:00|3959.5|3953.5|3971.5|3965.5|3972|3966|3957.5|3951.5|257
1688996400000|2023-07-10 13:40:00|3972|3966|3967.5|3961.5|3976.5|3970.5|3960.5|3954.5|176
1688996700000|2023-07-10 13:45:00|3968|3962|3980.5|3974.5|3981.5|3975.5|3967.5|3961.5|188
1688997000000|2023-07-10 13:50:00|3981|3975|3989|3983|3991|3985|3976.5|3970.5|228
1688997300000|2023-07-10 13:55:00|3988.5|3982.5|3983.5|3977.5|3994|3988|3981|3975|191
1688997600000|2023-07-10 14:00:00|3984|3978|3997|3991|3997|3991|3983.5|3977.5|329
1688997900000|2023-07-10 14:05:00|3996.5|3990.5|4010.5|4004.5|4011|4005|3996.5|3990.5|607
1688998200000|2023-07-10 14:10:00|4011|4005|4006|4000|4012|4006|4001|3995|281
1688998500000|2023-07-10 14:15:00|4006.5|4000.5|4002|3996|4007.5|4001.5|3996.5|3990.5|188
1688998800000|2023-07-10 14:20:00|4001.5|3995.5|4000|3994|4004|3998|3998|3992|159
1688999100000|2023-07-10 14:25:00|3999.5|3993.5|3992|3986|4000|3994|3988.5|3982.5|245
1688999400000|2023-07-10 14:30:00|3992.5|3986.5|3992|3986|3994|3988|3985|3979|147
1688999700000|2023-07-10 14:35:00|3993|3987|3992|3986|3995.5|3989.5|3986.5|3980.5|147
1689000000000|2023-07-10 14:40:00|3991.5|3985.5|3991.5|3985.5|3992|3986|3987|3981|71
1689000300000|2023-07-10 14:45:00|3991|3985|3997.5|3991.5|3998|3992|3991|3985|73
1689000600000|2023-07-10 14:50:00|3998|3992|3999|3993|4000|3994|3995|3989|141
1689000900000|2023-07-10 14:55:00|4000|3994|4002|3996|4005|3999|4000|3994|215
1689001200000|2023-07-10 15:00:00|4002.5|3996.5|4003|3997|4008|4002|4002|3996|96
1689001500000|2023-07-10 15:05:00|4002.5|3996.5|4000|3994|4007|4001|3999|3993|60
1689001800000|2023-07-10 15:10:00|4000.5|3994.5|4004|3998|4005.5|3999.5|3998|3992|44
1689002100000|2023-07-10 15:15:00|4003.5|3997.5|4006|4000|4006|4000|4002.5|3996.5|66
1689002400000|2023-07-10 15:20:00|4005|3999|4012|4006|4013|4007|4004.5|3998.5|93
1689002700000|2023-07-10 15:25:00|4012.5|4006.5|4009|4003|4015|4009|4009|4003|109
1689003000000|2023-07-10 15:30:00|4008.5|4002.5|4008|4002|4010|4004|4007|4001|74
1689003300000|2023-07-10 15:35:00|4008.5|4002.5|4008|4002|4010.5|4004.5|4007|4001|64
1689003600000|2023-07-10 15:40:00|4008.5|4002.5|4006|4000|4011|4005|4006|4000|36
1689003900000|2023-07-10 15:45:00|4006.5|4000.5|4007|4001|4007|4001|4002.5|3996.5|48
1689004200000|2023-07-10 15:50:00|4006.5|4000.5|4010|4004|4010|4004|4006|4000|29
1689004500000|2023-07-10 15:55:00|4011|4005|4012|4006|4015.5|4009.5|4010|4004|121
1689004800000|2023-07-10 16:00:00|4011.5|4005.5|4007|4001|4012|4006|4004|3998|75
1689005100000|2023-07-10 16:05:00|4008|4002|4004|3998|4008|4002|4003|3997|49
1689005400000|2023-07-10 16:10:00|4004.5|3998.5|4000.5|3994.5|4004.5|3998.5|4000|3994|67
1689005700000|2023-07-10 16:15:00|4000|3994|4005|3999|4005.5|3999.5|3999|3993|125
1689006000000|2023-07-10 16:20:00|4006|4000|4006|4000|4008|4002|4005|3999|53
1689006300000|2023-07-10 16:25:00|4006.5|4000.5|4010|4004|4010|4004|4005.5|3999.5|37
1689006600000|2023-07-10 16:30:00|4009.5|4003.5|4009.5|4003.5|4011.5|4005.5|4009|4003|116
1689006900000|2023-07-10 16:35:00|4010|4004|4008.5|4002.5|4010|4004|4007|4001|56
1689007200000|2023-07-10 16:40:00|4008|4002|4010|4004|4010.5|4004.5|4008|4002|7
1689007500000|2023-07-10 16:45:00|4009.5|4003.5|4012|4006|4012|4006|4007|4001|34
1689007800000|2023-07-10 16:50:00|4011.5|4005.5|4010|4004|4012.5|4006.5|4009|4003|23
1689008100000|2023-07-10 16:55:00|4009.5|4003.5|4010|4004|4011.5|4005.5|4008|4002|14
1689008400000|2023-07-10 17:00:00|4010.5|4004.5|4011.5|4005.5|4012|4006|4010|4004|20
1689008700000|2023-07-10 17:05:00|4012|4006|4013|4007|4014|4008|4011.5|4005.5|35
1689009000000|2023-07-10 17:10:00|4012.5|4006.5|4014|4008|4014|4008|4011.5|4005.5|10
1689009300000|2023-07-10 17:15:00|4013|4007|4012|4006|4013|4007|4011|4005|45
1689009600000|2023-07-10 17:20:00|4011.5|4005.5|4012|4006|4013|4007|4010|4004|30
1689009900000|2023-07-10 17:25:00|4011.5|4005.5|4012.5|4006.5|4013|4007|4011|4005|5
1689010200000|2023-07-10 17:30:00|4013|4007|4014.5|4008.5|4015|4009|4012|4006|41
1689010500000|2023-07-10 17:35:00|4014|4008|4016|4010|4016|4010|4013.5|4007.5|26
1689010800000|2023-07-10 17:40:00|4015.5|4009.5|4016|4010|4016|4010|4015|4009|10
1689011100000|2023-07-10 17:45:00|4015.5|4009.5|4016|4010|4016|4010|4014|4008|23
1689011400000|2023-07-10 17:50:00|4016.5|4010.5|4015.5|4009.5|4017|4011|4015|4009|111
1689011700000|2023-07-10 17:55:00|4015|4009|4015.5|4009.5|4016|4010|4014|4008|45
1689012000000|2023-07-10 18:00:00|4016|4010|4014|4008|4017|4011|4014|4008|24
1689012300000|2023-07-10 18:05:00|4014.5|4008.5|4012.5|4006.5|4015|4009|4012|4006|12
1689012600000|2023-07-10 18:10:00|4013|4007|4015|4009|4015|4009|4012|4006|4
1689012900000|2023-07-10 18:15:00|4014.5|4008.5|4015.5|4009.5|4015.5|4009.5|4013.5|4007.5|5
1689013200000|2023-07-10 18:20:00|4015|4009|4015.5|4009.5|4016|4010|4014|4008|3
1689013500000|2023-07-10 18:25:00|4016|4010|4015|4009|4016|4010|4015|4009|2
1689013800000|2023-07-10 18:30:00|4014.5|4008.5|4012|4006|4015|4009|4011|4005|21
1689014100000|2023-07-10 18:35:00|4012.5|4006.5|4013|4007|4014|4008|4011.5|4005.5|24
1689014400000|2023-07-10 18:40:00|4013.5|4007.5|4011.5|4005.5|4015|4009|4011|4005|14
1689014700000|2023-07-10 18:45:00|4011|4005|4011|4005|4012|4006|4010|4004|18
1689015000000|2023-07-10 18:50:00|4010|4004|4009.5|4003.5|4012.5|4006.5|4008|4002|66
1689015300000|2023-07-10 18:55:00|4010|4004|4008.3|3999.3|4010|4004|4005|3999|46
1689015600000|2023-07-10 19:00:00|4008.4|3999.4|4008.8|3999.8|4009|4000|4007.4|3998.4|0
1689015900000|2023-07-10 19:05:00|4008.9|3999.9|4006.5|3997.5|4009|4000|4006.3|3997.3|0
1689016200000|2023-07-10 19:10:00|4006.4|3997.4|4008.4|3999.4|4008.5|3999.5|4006.3|3997.3|0
1689016500000|2023-07-10 19:15:00|4008.5|3999.5|4009|4000|4009|4000|4007.7|3998.7|0
1689016800000|2023-07-10 19:20:00|4009.1|4000.1|4008.9|3999.9|4009.8|4000.8|4008.8|3999.8|0
1689017100000|2023-07-10 19:25:00|4008.8|3999.8|4009.6|4000.6|4009.8|4000.8|4008.8|3999.8|0
1689017400000|2023-07-10 19:30:00|4009.7|4000.7|4007.5|3998.5|4009.7|4000.7|4007.4|3998.4|0
1689017700000|2023-07-10 19:35:00|4007.4|3998.4|4007.3|3998.3|4008|3999|4007.1|3998.1|0
1689018000000|2023-07-10 19:40:00|4007.9|3998.9|4007.6|3998.6|4008.5|3999.5|4005.2|3996.2|0
1689018300000|2023-07-10 19:45:00|4007.5|3998.5|4006.9|3997.9|4008.1|3999.1|4006.2|3997.2|0
1689018600000|2023-07-10 19:50:00|4006.8|3997.8|4008.1|3999.1|4008.1|3999.1|4006.1|3997.1|0
1689018900000|2023-07-10 19:55:00|4008|3999|4010|4001|4010|4001|4006.3|3997.3|0
1689019200000|2023-07-10 20:00:00|4010.1|4001.1|4010.7|4001.7|4011|4002|4009.2|4000.2|0
1689019500000|2023-07-10 20:05:00|4010.9|4001.9|4010.9|4001.9|4012|4003|4010.7|4001.7|0
1689019800000|2023-07-10 20:10:00|4011.1|4002.1|4010.9|4001.9|4011.1|4002.1|4010.9|4001.9|0
1689020100000|2023-07-10 20:15:00|4010.8|4001.8|4010.7|4001.7|4010.9|4001.9|4010.4|4001.4|0
1689020400000|2023-07-10 20:20:00|4010.9|4001.9|4010.1|4001.1|4010.9|4001.9|4010.1|4001.1|0
1689020700000|2023-07-10 20:25:00|4010.2|4001.2|4009.9|4000.9|4010.3|4001.3|4009.9|4000.9|0
1689021000000|2023-07-10 20:30:00|4010|4001|4009.7|4000.7|4010.3|4001.3|4009.6|4000.6|0
1689021300000|2023-07-10 20:35:00|4009.8|4000.8|4010.1|4001.1|4010.3|4001.3|4009.7|4000.7|0
1689021600000|2023-07-10 20:40:00|4009.9|4000.9|4010.1|4001.1|4010.3|4001.3|4009.9|4000.9|0
1689021900000|2023-07-10 20:45:00|4009.9|4000.9|4009.9|4000.9|4010.1|4001.1|4009.9|4000.9|0
1689022200000|2023-07-10 20:50:00|4010.1|4001.1|4009.9|4000.9|4010.3|4001.3|4009.9|4000.9|0
1689022500000|2023-07-10 20:55:00|4009.8|4000.8|4009.4|4000.4|4009.8|4000.8|4009.1|4000.1|0
1689022800000|2023-07-10 21:00:00|4009.5|4000.5|4009.6|4000.6|4009.6|4000.6|4009.4|4000.4|0
1689023100000|2023-07-10 21:05:00|4009.7|4000.7|4010|4001|4010|4001|4009.6|4000.6|0
1689023400000|2023-07-10 21:10:00|4010.1|4001.1|4010|4001|4010.1|4001.1|4010|4001|0
1689023700000|2023-07-10 21:15:00|4009.8|4000.8|4009.8|4000.8|4009.8|4000.8|4009.8|4000.8|0
1689024000000|2023-07-10 21:20:00|4009.7|4000.7|4009.7|4000.7|4009.7|4000.7|4009.7|4000.7|0
1689024300000|2023-07-10 21:25:00|4009.8|4000.8|4009.7|4000.7|4009.8|4000.8|4009.7|4000.7|0
1689024600000|2023-07-10 21:30:00|4009.8|4000.8|4009.7|4000.7|4009.8|4000.8|4009.5|4000.5|0
1689024900000|2023-07-10 21:35:00|4009.6|4000.6|4009.4|4000.4|4009.7|4000.7|4009.4|4000.4|0
1689025200000|2023-07-10 21:40:00|4009.6|4000.6|4009.6|4000.6|4009.6|4000.6|4009.3|4000.3|0
1689025500000|2023-07-10 21:45:00|4009.7|4000.7|4009.7|4000.7|4009.8|4000.8|4009.7|4000.7|0
1689025800000|2023-07-10 21:50:00|4009.6|4000.6|4009.7|4000.7|4009.7|4000.7|4009.6|4000.6|0
1689026100000|2023-07-10 21:55:00|4009.9|4000.9|4009.8|4000.8|4010|4001|4009.5|4000.5|0
1689026400000|2023-07-10 22:00:00|4010|4001|4008.4|3999.4|4010.2|4001.2|4008.3|3999.3|0
1689026700000|2023-07-10 22:05:00|4008.3|3999.3|4008.3|3999.3|4008.4|3999.4|4008.3|3999.3|0
1689027000000|2023-07-10 22:10:00|4008.2|3999.2|4008.4|3999.4|4008.6|3999.6|4008|3999|0
1689027300000|2023-07-10 22:15:00|4008.5|3999.5|4008.6|3999.6|4008.8|3999.8|4008.4|3999.4|0
1689027600000|2023-07-10 22:20:00|4008.7|3999.7|4009|4000|4009|4000|4008.6|3999.6|0
1689027900000|2023-07-10 22:25:00|4008.9|3999.9|4009|4000|4009|4000|4008.8|3999.8|0
1689028200000|2023-07-10 22:30:00|4008.9|3999.9|4009.4|4000.4|4009.4|4000.4|4008.8|3999.8|0
1689028500000|2023-07-10 22:35:00|4009.5|4000.5|4009.9|4000.9|4010.1|4001.1|4009.5|4000.5|0
1689028800000|2023-07-10 22:40:00|4010.1|4001.1|4010.2|4001.2|4010.4|4001.4|4010|4001|0
1689029100000|2023-07-10 22:45:00|4010.4|4001.4|4010.5|4001.5|4010.6|4001.6|4010.2|4001.2|0
1689029400000|2023-07-10 22:50:00|4010.6|4001.6|4010|4001|4010.6|4001.6|4010|4001|0
1689029700000|2023-07-10 22:55:00|4010.2|4001.2|4010|4001|4010.4|4001.4|4010|4001|0
1689030000000|2023-07-10 23:00:00|4009.9|4000.9|4009.3|4000.3|4009.9|4000.9|4008.9|3999.9|0
1689030300000|2023-07-10 23:05:00|4009.4|4000.4|4009.6|4000.6|4009.7|4000.7|4009.4|4000.4|0
1689030600000|2023-07-10 23:10:00|4009.7|4000.7|4008.6|3999.6|4009.7|4000.7|4008.6|3999.6|0
1689030900000|2023-07-10 23:15:00|4008.7|3999.7|4009.3|4000.3|4009.3|4000.3|4008.7|3999.7|0
1689031200000|2023-07-10 23:20:00|4009.1|4000.1|4008.7|3999.7|4009.3|4000.3|4008.7|3999.7|0
1689031500000|2023-07-10 23:25:00|4008.9|3999.9|4009.1|4000.1|4009.3|4000.3|4008.9|3999.9|0
1689031800000|2023-07-10 23:30:00|4009.2|4000.2|4008.7|3999.7|4009.5|4000.5|4008.7|3999.7|0
1689032100000|2023-07-10 23:35:00|4008.6|3999.6|4009.1|4000.1|4009.3|4000.3|4008.6|3999.6|0
1689032400000|2023-07-10 23:40:00|4009.2|4000.2|4009.3|4000.3|4009.3|4000.3|4009.1|4000.1|0
1689032700000|2023-07-10 23:45:00|4009.5|4000.5|4010.4|4001.4|4010.4|4001.4|4009.3|4000.3|0
1689033000000|2023-07-10 23:50:00|4010.2|4001.2|4009.8|4000.8|4010.4|4001.4|4009.8|4000.8|0
1689033300000|2023-07-10 23:55:00|4009.9|4000.9|4010.4|4001.4|4010.4|4001.4|4009.8|4000.8|0
1689033600000|2023-07-11 00:00:00|4010.7|4001.7|4008.2|3999.2|4010.9|4001.9|4008.2|3999.2|0
1689033900000|2023-07-11 00:05:00|4008.4|3999.4|4008.7|3999.7|4009.3|4000.3|4008.4|3999.4|0
1689034200000|2023-07-11 00:10:00|4008.9|3999.9|4009.3|4000.3|4009.7|4000.7|4008.7|3999.7|0
1689034500000|2023-07-11 00:15:00|4009.2|4000.2|4009.8|4000.8|4010.3|4001.3|4009.1|4000.1|0
1689034800000|2023-07-11 00:20:00|4009.6|4000.6|4009.6|4000.6|4009.8|4000.8|4009.3|4000.3|0
1689035100000|2023-07-11 00:25:00|4009.8|4000.8|4010.3|4001.3|4010.3|4001.3|4009.4|4000.4|0
1689035400000|2023-07-11 00:30:00|4010.5|4001.5|4010.1|4001.1|4010.5|4001.5|4009.7|4000.7|0
1689035700000|2023-07-11 00:35:00|4010|4001|4011|4002|4011|4002|4010|4001|0
1689036000000|2023-07-11 00:40:00|4010.9|4001.9|4011|4002|4011.7|4002.7|4010.5|4001.5|0
1689036300000|2023-07-11 00:45:00|4011.1|4002.1|4013|4004|4014.1|4005.1|4010.9|4001.9|0
1689036600000|2023-07-11 00:50:00|4013.1|4004.1|4014.2|4005.2|4014.4|4005.4|4013|4004|0
1689036900000|2023-07-11 00:55:00|4014.4|4005.4|4014.5|4005.5|4014.6|4005.6|4014|4005|0
1689037200000|2023-07-11 01:00:00|4014.4|4005.4|4013.6|4004.6|4014.4|4005.4|4013.2|4004.2|0
1689037500000|2023-07-11 01:05:00|4013.8|4004.8|4013.8|4004.8|4014.2|4005.2|4013.6|4004.6|0
1689037800000|2023-07-11 01:10:00|4013.9|4004.9|4014|4005|4014.1|4005.1|4013.8|4004.8|0
1689038100000|2023-07-11 01:15:00|4013.1|4004.1|4016|4012|4016.5|4012.5|4003|3999|720
1689038400000|2023-07-11 01:20:00|4015.5|4011.5|4025|4021|4030|4026|4015|4011|1502
1689038700000|2023-07-11 01:25:00|4024.5|4020.5|4018|4014|4025.5|4021.5|4017|4013|791
1689039000000|2023-07-11 01:30:00|4017.5|4013.5|3997|3993|4017.5|4013.5|3991.5|3987.5|4099
1689039300000|2023-07-11 01:35:00|3996|3992|3989|3985|4005|4001|3985|3981|2073
1689039600000|2023-07-11 01:40:00|3989.5|3985.5|3993|3989|4002|3998|3985|3981|1501
1689039900000|2023-07-11 01:45:00|3992|3988|3979|3975|3997|3993|3978.5|3974.5|1115
1689040200000|2023-07-11 01:50:00|3978.5|3974.5|3989|3985|3991|3987|3975|3971|940
1689040500000|2023-07-11 01:55:00|3991|3987|3988|3984|3992|3988|3982|3978|699
1689040800000|2023-07-11 02:00:00|3988.5|3984.5|3985|3981|3994|3990|3983|3979|1028
1689041100000|2023-07-11 02:05:00|3984.5|3980.5|3989.5|3985.5|3997|3993|3983|3979|864
1689041400000|2023-07-11 02:10:00|3989|3985|3987|3983|3990.5|3986.5|3980|3976|745
1689041700000|2023-07-11 02:15:00|3988|3984|3985|3981|3990.5|3986.5|3984|3980|419
1689042000000|2023-07-11 02:20:00|3985.5|3981.5|3991|3987|3995|3991|3985|3981|640
1689042300000|2023-07-11 02:25:00|3990.5|3986.5|3982|3978|3991|3987|3981|3977|525
1689042600000|2023-07-11 02:30:00|3981|3977|3994|3990|3994.5|3990.5|3979|3975|785
1689042900000|2023-07-11 02:35:00|3993.5|3989.5|4008|4004|4008|4004|3993|3989|1237
1689043200000|2023-07-11 02:40:00|4009|4005|4013|4009|4019|4015|4009|4005|1838
1689043500000|2023-07-11 02:45:00|4014|4010|4013.5|4009.5|4014|4010|4006|4002|951
1689043800000|2023-07-11 02:50:00|4014|4010|4023.5|4019.5|4025|4021|4008|4004|2106
1689044100000|2023-07-11 02:55:00|4024|4020|4036|4032|4036|4032|4023.5|4019.5|2507
1689044400000|2023-07-11 03:00:00|4035|4031|4034|4030|4044|4040|4032|4028|2697
1689044700000|2023-07-11 03:05:00|4033.5|4029.5|4038|4034|4042|4038|4032|4028|1150
1689045000000|2023-07-11 03:10:00|4038.5|4034.5|4044|4040|4046|4042|4033|4029|1083
1689045300000|2023-07-11 03:15:00|4044.5|4040.5|4042|4038|4048|4044|4038|4034|965
1689045600000|2023-07-11 03:20:00|4041.5|4037.5|4040|4036|4048|4044|4038|4034|692
1689045900000|2023-07-11 03:25:00|4040.5|4036.5|4045|4041|4045|4041|4038|4034|675
1689046200000|2023-07-11 03:30:00|4044|4040|4039|4035|4044|4040|4038|4034|544
1689046500000|2023-07-11 03:35:00|4038.5|4034.5|4037|4033|4040|4036|4036|4032|629
1689046800000|2023-07-11 03:40:00|4037.5|4033.5|4033|4029|4038|4034|4031|4027|601
1689047100000|2023-07-11 03:45:00|4032.5|4028.5|4027|4023|4033|4029|4027|4023|551
1689047400000|2023-07-11 03:50:00|4026.5|4022.5|4026|4022|4029|4025|4023|4019|659
1689047700000|2023-07-11 03:55:00|4027|4023|4028.5|4024.5|4030|4026|4025|4021|399
1689048000000|2023-07-11 04:00:00|4031|4022|4029.5|4020.5|4031|4022|4029.1|4020.1|0
1689048300000|2023-07-11 04:05:00|4029.7|4020.7|4028.8|4019.8|4029.7|4020.7|4028.8|4019.8|0
1689048600000|2023-07-11 04:10:00|4029|4020|4029|4020|4029|4020|4028.7|4019.7|0
1689048900000|2023-07-11 04:15:00|4029.1|4020.1|4029.2|4020.2|4029.4|4020.4|4029|4020|0
1689049200000|2023-07-11 04:20:00|4029.4|4020.4|4029.2|4020.2|4029.4|4020.4|4029|4020|0
1689049500000|2023-07-11 04:25:00|4029|4020|4028.9|4019.9|4029.2|4020.2|4028.8|4019.8|0
1689049800000|2023-07-11 04:30:00|4029|4020|4028.9|4019.9|4029.1|4020.1|4028.8|4019.8|0
1689050100000|2023-07-11 04:35:00|4029.1|4020.1|4029.3|4020.3|4029.4|4020.4|4029.1|4020.1|0
1689050400000|2023-07-11 04:40:00|4029.2|4020.2|4029.3|4020.3|4029.3|4020.3|4028.9|4019.9|0
1689050700000|2023-07-11 04:45:00|4029.2|4020.2|4029.3|4020.3|4029.3|4020.3|4029.1|4020.1|0
1689051000000|2023-07-11 04:50:00|4029.1|4020.1|4029.1|4020.1|4029.1|4020.1|4028.7|4019.7|0
1689051300000|2023-07-11 04:55:00|4029.2|4020.2|4029.6|4020.6|4029.8|4020.8|4029.1|4020.1|6
1689051600000|2023-07-11 05:00:00|4028|4024|4042|4038|4042.5|4038.5|4028|4024|1268
1689051900000|2023-07-11 05:05:00|4042.5|4038.5|4032|4028|4044|4040|4032|4028|723
1689052200000|2023-07-11 05:10:00|4031|4027|4020|4016|4032|4028|4019|4015|876
1689052500000|2023-07-11 05:15:00|4019|4015|4013|4009|4020|4016|4012.5|4008.5|1115
1689052800000|2023-07-11 05:20:00|4012|4008|4018|4014|4018|4014|4008|4004|768
1689053100000|2023-07-11 05:25:00|4017|4013|4020|4016|4022|4018|4016|4012|565
1689053400000|2023-07-11 05:30:00|4021|4017|4022|4018|4026|4022|4020|4016|446
1689053700000|2023-07-11 05:35:00|4023|4019|4029.5|4025.5|4031|4027|4022|4018|346
1689054000000|2023-07-11 05:40:00|4029|4025|4027|4023|4032|4028|4025|4021|437
1689054300000|2023-07-11 05:45:00|4028|4024|4019|4015|4028|4024|4014|4010|474
1689054600000|2023-07-11 05:50:00|4018|4014|4013.5|4009.5|4019|4015|4011|4007|423
1689054900000|2023-07-11 05:55:00|4014|4010|4020|4016|4022|4018|4013|4009|399
1689055200000|2023-07-11 06:00:00|4021|4017|4022|4018|4027|4023|4019|4015|580
1689055500000|2023-07-11 06:05:00|4021.5|4017.5|4016|4012|4024|4020|4016|4012|381
1689055800000|2023-07-11 06:10:00|4015.5|4011.5|4021|4017|4023.5|4019.5|4015.5|4011.5|316
1689056100000|2023-07-11 06:15:00|4020|4016|4016|4012|4021|4017|4016|4012|412
1689056400000|2023-07-11 06:20:00|4016.5|4012.5|4020|4016|4022|4018|4016|4012|349
1689056700000|2023-07-11 06:25:00|4020.5|4016.5|4019|4015|4021|4017|4016|4012|309
1689057000000|2023-07-11 06:30:00|4018|4014|4014|4010|4019.5|4015.5|4013|4009|405
1689057300000|2023-07-11 06:35:00|4014.5|4010.5|4018|4014|4019|4015|4014|4010|235
1689057600000|2023-07-11 06:40:00|4017.5|4013.5|4012|4008|4018|4014|4011|4007|464
1689057900000|2023-07-11 06:45:00|4012.5|4008.5|4012|4008|4016|4012|4010|4006|535
1689058200000|2023-07-11 06:50:00|4011.5|4007.5|4018|4014|4018|4014|4010|4006|514
1689058500000|2023-07-11 06:55:00|4017|4013|4017|4013|4020|4016|4014|4010|386
1689058800000|2023-07-11 07:00:00|4018|4014|4010|4006|4020|4016|4004|4000|870
1689059100000|2023-07-11 07:05:00|4010.5|4006.5|4014|4010|4016|4012|4010|4006|622
1689059400000|2023-07-11 07:10:00|4013.5|4009.5|4006|4002|4015|4011|4005.5|4001.5|448
1689059700000|2023-07-11 07:15:00|4007|4003|4005|4001|4007|4003|3999|3995|811
1689060000000|2023-07-11 07:20:00|4004.5|4000.5|4002|3998|4007|4003|4002|3998|479
1689060300000|2023-07-11 07:25:00|4003|3999|4007|4003|4008|4004|4000|3996|587
1689060600000|2023-07-11 07:30:00|4008|4004|4004|4000|4008|4004|4003|3999|332
1689060900000|2023-07-11 07:35:00|4003.5|3999.5|4000.5|3996.5|4006|4002|4000.5|3996.5|329
1689061200000|2023-07-11 07:40:00|4000|3996|4003|3999|4005|4001|3999|3995|498
1689061500000|2023-07-11 07:45:00|4002|3998|3995|3991|4002.5|3998.5|3994.5|3990.5|550
1689061800000|2023-07-11 07:50:00|3994.5|3990.5|3997|3993|3998|3994|3993|3989|643
1689062100000|2023-07-11 07:55:00|3996|3992|3998|3994|3999|3995|3995|3991|668
1689062400000|2023-07-11 08:00:00|3998.5|3994.5|4001|3997|4002|3998|3996|3992|936
1689062700000|2023-07-11 08:05:00|4001.5|3997.5|4006|4002|4008|4004|4001|3997|1119
1689063000000|2023-07-11 08:10:00|4005|4001|3999.5|3995.5|4006|4002|3999|3995|1026
1689063300000|2023-07-11 08:15:00|4000|3996|3998|3994|4000.5|3996.5|3997|3993|833
1689063600000|2023-07-11 08:20:00|3998.5|3994.5|4000.5|3996.5|4003|3999|3998|3994|755
1689063900000|2023-07-11 08:25:00|4001|3997|4001.5|3997.5|4003.5|3999.5|3999|3995|633
1689064200000|2023-07-11 08:30:00|4003.3|3994.3|4003.4|3994.4|4003.7|3994.7|4002.6|3993.6|0
1689064500000|2023-07-11 08:35:00|4003.3|3994.3|4001.9|3992.9|4003.7|3994.7|4001.8|3992.8|0
1689064800000|2023-07-11 08:40:00|4002|3993|4001|3992|4002.4|3993.4|4000.7|3991.7|0
1689065100000|2023-07-11 08:45:00|4001.1|3992.1|4001.4|3992.4|4001.4|3992.4|4000.3|3991.3|0
1689065400000|2023-07-11 08:50:00|4001.3|3992.3|4001.5|3992.5|4001.7|3992.7|4000|3991|0
1689065700000|2023-07-11 08:55:00|4001.4|3992.4|4002.2|3993.2|4002.7|3993.7|4001.4|3992.4|0
1689066000000|2023-07-11 09:00:00|4002.4|3993.4|4001.9|3992.9|4002.6|3993.6|4000.8|3991.8|0
1689066300000|2023-07-11 09:05:00|4002.1|3993.1|4002.4|3993.4|4002.8|3993.8|4001.5|3992.5|0
1689066600000|2023-07-11 09:10:00|4002.5|3993.5|4003.8|3994.8|4004|3995|4002.5|3993.5|0
1689066900000|2023-07-11 09:15:00|4003.7|3994.7|4002.5|3995.5|4003.8|3996.5|3997.5|3989.5|87
1689067200000|2023-07-11 09:20:00|4003.5|3996.5|4004.5|3996.5|4005.5|3997.5|4002.5|3994.5|25
1689067500000|2023-07-11 09:25:00|4005.5|3997.5|4006.5|3999.5|4006.5|3999.5|4003.5|3996.5|28
1689067800000|2023-07-11 09:30:00|4005.5|3998.5|4018.5|4011.5|4018.5|4011.5|4004.5|3996.5|96
1689068100000|2023-07-11 09:35:00|4017.5|4010.5|4019.5|4012.5|4022.5|4015.5|4016.5|4009.5|203
1689068400000|2023-07-11 09:40:00|4018.5|4011.5|4016.5|4008.5|4018.5|4011.5|4015.5|4008.5|39
1689068700000|2023-07-11 09:45:00|4015.5|4009.5|4020.5|4012.5|4021.5|4014.5|4015.5|4008.5|35
1689069000000|2023-07-11 09:50:00|4019.5|4013.5|4017.5|4010.5|4020.5|4013.5|4017.5|4010.5|17
1689069300000|2023-07-11 09:55:00|4018.5|4011.5|4017.5|4010.5|4018.5|4011.5|4016.5|4009.5|107
1689069600000|2023-07-11 10:00:00|4016.5|4009.5|4016.5|4008.5|4017.5|4010.5|4015.5|4008.5|16
1689069900000|2023-07-11 10:05:00|4015.5|4009.5|4015.5|4008.5|4016.5|4009.5|4015.5|4007.5|5
1689070200000|2023-07-11 10:10:00|4014.5|4007.5|4016.5|4008.5|4016.5|4009.5|4014.5|4007.5|8
1689070500000|2023-07-11 10:15:00|4015.5|4009.5|4015.5|4007.5|4016.5|4009.5|4014.5|4007.5|11
1689070800000|2023-07-11 10:20:00|4014.5|4008.5|4015.5|4007.5|4015.5|4008.5|4013.5|4006.5|21
1689071100000|2023-07-11 10:25:00|4014.5|4008.5|4014.5|4007.5|4015.5|4008.5|4014.5|4007.5|0
1689071400000|2023-07-11 10:30:00|4015.5|4008.5|4015.5|4007.5|4015.5|4008.5|4013.5|4006.5|21
1689071700000|2023-07-11 10:35:00|4014.5|4006.5|4016.5|4008.5|4016.5|4009.5|4014.5|4006.5|3
1689072000000|2023-07-11 10:40:00|4015.5|4007.5|4015.5|4007.5|4015.5|4008.5|4013.5|4006.5|8
1689072300000|2023-07-11 10:45:00|4014.5|4006.5|4014.5|4007.5|4015.5|4008.5|4014.5|4006.5|0
1689072600000|2023-07-11 10:50:00|4013.5|4006.5|4014.5|4007.5|4014.5|4007.5|4013.5|4006.5|0
1689072900000|2023-07-11 10:55:00|4013.5|4006.5|4013.5|4006.5|4014.5|4007.5|4013.5|4006.5|3
1689073200000|2023-07-11 11:00:00|4014.5|4005.5|4014.5|4006.5|4014.5|4007.5|4013.5|4005.5|4
1689073500000|2023-07-11 11:05:00|4013.5|4007.5|4014.5|4007.5|4014.5|4007.5|4013.5|4006.5|2
1689073800000|2023-07-11 11:10:00|4015.5|4006.5|4015.5|4008.5|4016.5|4009.5|4015.5|4006.5|2
1689074100000|2023-07-11 11:15:00|4016.5|4009.5|4017.5|4009.5|4017.5|4009.5|4015.5|4008.5|8
1689074400000|2023-07-11 11:20:00|4016.5|4008.5|4017.5|4009.5|4017.5|4010.5|4015.5|4008.5|0
1689074700000|2023-07-11 11:25:00|4018.5|4010.5|4017.5|4009.5|4018.5|4010.5|4016.5|4009.5|6
1689075000000|2023-07-11 11:30:00|4018.5|4010.5|4017.5|4010.5|4018.5|4011.5|4017.5|4009.5|11
1689075300000|2023-07-11 11:35:00|4016.5|4009.5|4017.5|4009.5|4017.5|4010.5|4016.5|4009.5|6
1689075600000|2023-07-11 11:40:00|4016.5|4007.5|4017.5|4009.5|4017.5|4010.5|4014.5|4007.5|76
1689075900000|2023-07-11 11:45:00|4016.5|4008.5|4016.5|4009.5|4017.5|4009.5|4015.5|4008.5|4
1689076200000|2023-07-11 11:50:00|4017.5|4010.5|4018.5|4011.5|4019.5|4011.5|4017.5|4010.5|8
1689076500000|2023-07-11 11:55:00|4019.5|4012.5|4019.5|4011.5|4019.5|4012.5|4018.5|4011.5|2
1689076800000|2023-07-11 12:00:00|4018.5|4012.5|4020.5|4012.5|4021.5|4013.5|4018.5|4011.5|16
1689077100000|2023-07-11 12:05:00|4019.5|4013.5|4019.5|4012.5|4021.5|4013.5|4017.5|4010.5|13
1689077400000|2023-07-11 12:10:00|4018.5|4011.5|4016.5|4009.5|4019.5|4012.5|4016.5|4009.5|1
1689077700000|2023-07-11 12:15:00|4017.5|4010.5|4016.5|4008.5|4017.5|4010.5|4015.5|4008.5|5
1689078000000|2023-07-11 12:20:00|4015.5|4009.5|4016.5|4008.5|4017.5|4009.5|4014.5|4007.5|25
1689078300000|2023-07-11 12:25:00|4015.5|4009.5|4017.5|4009.5|4017.5|4010.5|4015.5|4007.5|24
1689078600000|2023-07-11 12:30:00|4016.5|4008.5|4019.5|4012.5|4019.5|4012.5|4015.5|4007.5|27
1689078900000|2023-07-11 12:35:00|4020.5|4013.5|4018.5|4011.5|4020.5|4013.5|4016.5|4009.5|36
1689079200000|2023-07-11 12:40:00|4017.5|4010.5|4019.5|4011.5|4019.5|4011.5|4016.5|4009.5|6
1689079500000|2023-07-11 12:45:00|4018.5|4010.5|4018.5|4011.5|4019.5|4012.5|4017.5|4010.5|2
1689079800000|2023-07-11 12:50:00|4019.5|4012.5|4018.5|4011.5|4020.5|4013.5|4017.5|4010.5|8
1689080100000|2023-07-11 12:55:00|4019.5|4012.5|4019|4013|4019.5|4013|4017.5|4010.5|4
1689080400000|2023-07-11 13:00:00|4018.5|4012.5|4019.5|4013.5|4020|4014|4018|4012|31
1689080700000|2023-07-11 13:05:00|4019|4013|4019|4013|4021|4015|4018|4012|16
1689081000000|2023-07-11 13:10:00|4019.5|4013.5|4020.5|4014.5|4021|4015|4019|4013|1
1689081300000|2023-07-11 13:15:00|4020|4014|4017.5|4011.5|4020.5|4014.5|4017.5|4011.5|6
1689081600000|2023-07-11 13:20:00|4017|4011|4016|4010|4017.5|4011.5|4015.5|4009.5|8
1689081900000|2023-07-11 13:25:00|4016.5|4010.5|4013|4007|4017|4011|4011|4005|25
1689082200000|2023-07-11 13:30:00|4012.5|4006.5|4044|4038|4045|4039|4012.5|4006.5|582
1689082500000|2023-07-11 13:35:00|4045|4039|4026|4020|4046.5|4040.5|4026|4020|506
1689082800000|2023-07-11 13:40:00|4025.5|4019.5|4020|4014|4033|4027|4019|4013|269
1689083100000|2023-07-11 13:45:00|4020.5|4014.5|4024.5|4018.5|4028|4022|4020.5|4014.5|133
1689083400000|2023-07-11 13:50:00|4024|4018|4018|4012|4026|4020|4017|4011|174
1689083700000|2023-07-11 13:55:00|4017|4011|4016.5|4010.5|4018|4012|4009.5|4003.5|187
1689084000000|2023-07-11 14:00:00|4017|4011|3998|3992|4017.5|4011.5|3997|3991|320
1689084300000|2023-07-11 14:05:00|3997.5|3991.5|3982.5|3976.5|3997.5|3991.5|3971|3965|642
1689084600000|2023-07-11 14:10:00|3982|3976|3984.5|3978.5|3987|3981|3977|3971|261
1689084900000|2023-07-11 14:15:00|3985|3979|3990|3984|3990|3984|3981|3975|125
1689085200000|2023-07-11 14:20:00|3990.5|3984.5|4000|3994|4000|3994|3988.5|3982.5|99
1689085500000|2023-07-11 14:25:00|4001|3995|3999.5|3993.5|4007|4001|3999|3993|214
1689085800000|2023-07-11 14:30:00|3999|3993|3996|3990|4001.5|3995.5|3993.5|3987.5|111
1689086100000|2023-07-11 14:35:00|3995.5|3989.5|4003|3997|4005|3999|3995|3989|66
1689086400000|2023-07-11 14:40:00|4003.5|3997.5|4001|3995|4003.5|3997.5|3997|3991|136
1689086700000|2023-07-11 14:45:00|4001.5|3995.5|3995.5|3989.5|4005|3999|3994|3988|110
1689087000000|2023-07-11 14:50:00|3995|3989|3995|3989|3997|3991|3990.5|3984.5|50
1689087300000|2023-07-11 14:55:00|3994.5|3988.5|3997|3991|3997|3991|3992.5|3986.5|42
1689087600000|2023-07-11 15:00:00|3997.5|3991.5|3996|3990|4001|3995|3996|3990|42
1689087900000|2023-07-11 15:05:00|3995.5|3989.5|3999|3993|4000.5|3994.5|3993|3987|41
1689088200000|2023-07-11 15:10:00|3998.5|3992.5|4002|3996|4004|3998|3997.5|3991.5|54
1689088500000|2023-07-11 15:15:00|4003|3997|4005|3999|4009|4003|4001|3995|74
1689088800000|2023-07-11 15:20:00|4005.5|3999.5|4008|4002|4010|4004|4004.5|3998.5|89
1689089100000|2023-07-11 15:25:00|4008.5|4002.5|4007|4001|4011|4005|4004|3998|176
1689089400000|2023-07-11 15:30:00|4006.5|4000.5|4006|4000|4009|4003|4005|3999|87
1689089700000|2023-07-11 15:35:00|4005.5|3999.5|4007.5|4001.5|4010.5|4004.5|4005.5|3999.5|98
1689090000000|2023-07-11 15:40:00|4008|4002|4004.5|3998.5|4008|4002|4003|3997|35
1689090300000|2023-07-11 15:45:00|4004|3998|4004|3998|4005.5|3999.5|4001|3995|34
1689090600000|2023-07-11 15:50:00|4003|3997|4005|3999|4005|3999|4002|3996|27
1689090900000|2023-07-11 15:55:00|4004.5|3998.5|4006|4000|4007|4001|4004|3998|22
1689091200000|2023-07-11 16:00:00|4005|3999|4010|4004|4010|4004|4005|3999|60
1689091500000|2023-07-11 16:05:00|4010.5|4004.5|4012|4006|4014|4008|4010|4004|76
1689091800000|2023-07-11 16:10:00|4011.5|4005.5|4012.5|4006.5|4014|4008|4010|4004|80
1689092100000|2023-07-11 16:15:00|4013|4007|4015|4009|4015|4009|4011|4005|86
1689092400000|2023-07-11 16:20:00|4014.5|4008.5|4016|4010|4017.5|4011.5|4014.5|4008.5|85
1689092700000|2023-07-11 16:25:00|4016.5|4010.5|4016|4010|4018|4012|4013|4007|134
1689093000000|2023-07-11 16:30:00|4016.5|4010.5|4018|4012|4018|4012|4015|4009|10
1689093300000|2023-07-11 16:35:00|4018.5|4012.5|4021|4015|4021|4015|4018|4012|38
1689093600000|2023-07-11 16:40:00|4021.5|4015.5|4021|4015|4022|4016|4020|4014|25
1689093900000|2023-07-11 16:45:00|4021.5|4015.5|4022|4016|4024|4018|4021|4015|49
1689094200000|2023-07-11 16:50:00|4021.5|4015.5|4023|4017|4024|4018|4020|4014|18
1689094500000|2023-07-11 16:55:00|4022.5|4016.5|4023|4017|4023|4017|4018|4012|33
1689094800000|2023-07-11 17:00:00|4023.5|4017.5|4024.5|4018.5|4024.5|4018.5|4023|4017|44
1689095100000|2023-07-11 17:05:00|4025|4019|4026|4020|4027|4021|4024|4018|72
1689095400000|2023-07-11 17:10:00|4026.5|4020.5|4023.5|4017.5|4027.5|4021.5|4023|4017|41
1689095700000|2023-07-11 17:15:00|4024|4018|4025|4019|4026|4020|4023|4017|18
1689096000000|2023-07-11 17:20:00|4025.5|4019.5|4026|4020|4028|4022|4025|4019|39
1689096300000|2023-07-11 17:25:00|4027|4021|4028|4022|4029|4023|4027|4021|76
1689096600000|2023-07-11 17:30:00|4027|4021|4029|4023|4029|4023|4026|4020|28
1689096900000|2023-07-11 17:35:00|4028.5|4022.5|4027|4021|4029.5|4023.5|4026.5|4020.5|32
1689097200000|2023-07-11 17:40:00|4028|4022|4029.5|4023.5|4030|4024|4027|4021|26
1689097500000|2023-07-11 17:45:00|4029|4023|4028|4022|4029.5|4023.5|4026|4020|11
1689097800000|2023-07-11 17:50:00|4028.5|4022.5|4028|4022|4030|4024|4027|4021|52
1689098100000|2023-07-11 17:55:00|4027.5|4021.5|4031|4025|4031|4025|4027.5|4021.5|28
1689098400000|2023-07-11 18:00:00|4031.5|4025.5|4032|4026|4033|4027|4030|4024|35
1689098700000|2023-07-11 18:05:00|4032.5|4026.5|4031|4025|4033|4027|4029|4023|12
1689099000000|2023-07-11 18:10:00|4031.5|4025.5|4030|4024|4032.5|4026.5|4030|4024|20
1689099300000|2023-07-11 18:15:00|4030.5|4024.5|4027|4021|4031|4025|4026.5|4020.5|5
1689099600000|2023-07-11 18:20:00|4026.5|4020.5|4029|4023|4029|4023|4025|4019|6
1689099900000|2023-07-11 18:25:00|4028.5|4022.5|4029|4023|4031|4025|4027.5|4021.5|23
1689100200000|2023-07-11 18:30:00|4029.5|4023.5|4030.5|4024.5|4031|4025|4029|4023|30
1689100500000|2023-07-11 18:35:00|4031|4025|4031.5|4025.5|4032|4026|4030.5|4024.5|128
1689100800000|2023-07-11 18:40:00|4032|4026|4033|4027|4033|4027|4031|4025|16
1689101100000|2023-07-11 18:45:00|4034|4028|4032|4026|4034.5|4028.5|4031|4025|35
1689101400000|2023-07-11 18:50:00|4032.5|4026.5|4030.5|4024.5|4033|4027|4030.5|4024.5|23
1689101700000|2023-07-11 18:55:00|4031|4025|4032.1|4023.1|4033.5|4027.5|4027.5|4021.5|185
1689102000000|2023-07-11 19:00:00|4032|4023|4032.1|4023.1|4032.2|4023.2|4031.9|4022.9|0
1689102300000|2023-07-11 19:05:00|4032.7|4023.7|4033.1|4024.1|4033.2|4024.2|4032.1|4023.1|0
1689102600000|2023-07-11 19:10:00|4033|4024|4034.1|4025.1|4034.2|4025.2|4032.9|4023.9|0
1689102900000|2023-07-11 19:15:00|4034.2|4025.2|4035.4|4026.4|4035.4|4026.4|4033.4|4024.4|0
1689103200000|2023-07-11 19:20:00|4035.5|4026.5|4034.6|4025.6|4035.6|4026.6|4034.4|4025.4|0
1689103500000|2023-07-11 19:25:00|4034.5|4025.5|4035.8|4026.8|4035.8|4026.8|4034.4|4025.4|0
1689103800000|2023-07-11 19:30:00|4035.7|4026.7|4032.8|4023.8|4035.8|4026.8|4032.3|4023.3|0
1689104100000|2023-07-11 19:35:00|4032.9|4023.9|4033.9|4024.9|4034.6|4025.6|4032.9|4023.9|0
1689104400000|2023-07-11 19:40:00|4034|4025|4034.8|4025.8|4035.6|4026.6|4033.9|4024.9|0
1689104700000|2023-07-11 19:45:00|4034.9|4025.9|4036.3|4027.3|4036.3|4027.3|4034.2|4025.2|0
1689105000000|2023-07-11 19:50:00|4036.5|4027.5|4036.1|4027.1|4037.1|4028.1|4035.2|4026.2|0
1689105300000|2023-07-11 19:55:00|4036|4027|4032.9|4023.9|4037.2|4028.2|4032.9|4023.9|0
1689105600000|2023-07-11 20:00:00|4032.8|4023.8|4031.7|4022.7|4032.8|4023.8|4030.8|4021.8|0
1689105900000|2023-07-11 20:05:00|4031.6|4022.6|4032.3|4023.3|4032.7|4023.7|4031.2|4022.2|0
1689106200000|2023-07-11 20:10:00|4032.2|4023.2|4032|4023|4032.5|4023.5|4031.8|4022.8|0
1689106500000|2023-07-11 20:15:00|4032.1|4023.1|4032.5|4023.5|4032.9|4023.9|4032|4023|0
1689106800000|2023-07-11 20:20:00|4032.4|4023.4|4032.9|4023.9|4032.9|4023.9|4032.3|4023.3|0
1689107100000|2023-07-11 20:25:00|4032.7|4023.7|4032.9|4023.9|4033.1|4024.1|4032.5|4023.5|0
1689107400000|2023-07-11 20:30:00|4033.1|4024.1|4032.7|4023.7|4033.1|4024.1|4032.7|4023.7|0
1689107700000|2023-07-11 20:35:00|4032.5|4023.5|4031.4|4022.4|4032.7|4023.7|4031.2|4022.2|0
1689108000000|2023-07-11 20:40:00|4031.3|4022.3|4031.4|4022.4|4031.6|4022.6|4031.2|4022.2|0
1689108300000|2023-07-11 20:45:00|4031.2|4022.2|4031.3|4022.3|4031.7|4022.7|4031.2|4022.2|0
1689108600000|2023-07-11 20:50:00|4031.2|4022.2|4032.4|4023.4|4032.4|4023.4|4031.2|4022.2|0
1689108900000|2023-07-11 20:55:00|4032.6|4023.6|4032.6|4023.6|4032.8|4023.8|4032.4|4023.4|0
1689109200000|2023-07-11 21:00:00|4032.5|4023.5|4032.7|4023.7|4032.9|4023.9|4032.5|4023.5|0
1689109500000|2023-07-11 21:05:00|4033|4024|4033|4024|4033|4024|4033|4024|0
1689109800000|2023-07-11 21:10:00|4033.1|4024.1|4033.1|4024.1|4033.1|4024.1|4033.1|4024.1|0
1689110100000|2023-07-11 21:15:00|4033|4024|4033.1|4024.1|4033.1|4024.1|4032.7|4023.7|0
1689110700000|2023-07-11 21:25:00|4032.9|4023.9|4032.9|4023.9|4033|4024|4032.8|4023.8|0
1689111300000|2023-07-11 21:35:00|4032.8|4023.8|4032.9|4023.9|4032.9|4023.9|4032.8|4023.8|0
1689111600000|2023-07-11 21:40:00|4032.7|4023.7|4032.7|4023.7|4032.7|4023.7|4032.3|4023.3|0
1689111900000|2023-07-11 21:45:00|4032.6|4023.6|4032.7|4023.7|4032.7|4023.7|4032.5|4023.5|0
1689112200000|2023-07-11 21:50:00|4032.8|4023.8|4032.5|4023.5|4032.9|4023.9|4032.5|4023.5|0
1689112500000|2023-07-11 21:55:00|4032.4|4023.4|4032.5|4023.5|4032.6|4023.6|4032.3|4023.3|0
1689112800000|2023-07-11 22:00:00|4031.7|4022.7|4021.3|4012.3|4031.8|4022.8|4021.1|4012.1|0
1689113100000|2023-07-11 22:05:00|4021.2|4012.2|4022.4|4013.4|4022.8|4013.8|4021.2|4012.2|0
1689113400000|2023-07-11 22:10:00|4022.6|4013.6|4022.9|4013.9|4023.2|4014.2|4022.6|4013.6|0
1689113700000|2023-07-11 22:15:00|4022.8|4013.8|4022.6|4013.6|4022.9|4013.9|4022.6|4013.6|0
1689114000000|2023-07-11 22:20:00|4022.7|4013.7|4023.1|4014.1|4023.1|4014.1|4022.7|4013.7|0
1689114300000|2023-07-11 22:25:00|4023|4014|4022.6|4013.6|4023|4014|4022.6|4013.6|0
1689114600000|2023-07-11 22:30:00|4022.7|4013.7|4022.6|4013.6|4022.8|4013.8|4022.6|4013.6|0
1689114900000|2023-07-11 22:35:00|4022.4|4013.4|4025.3|4016.3|4025.4|4016.4|4022.4|4013.4|0
1689115200000|2023-07-11 22:40:00|4025.2|4016.2|4025.6|4016.6|4025.8|4016.8|4025.2|4016.2|0
1689115500000|2023-07-11 22:45:00|4025.5|4016.5|4026|4017|4026|4017|4025.4|4016.4|0
1689115800000|2023-07-11 22:50:00|4025.8|4016.8|4025.8|4016.8|4025.9|4016.9|4025.8|4016.8|0
1689116100000|2023-07-11 22:55:00|4026|4017|4026.5|4017.5|4026.7|4017.7|4025.8|4016.8|0
1689116400000|2023-07-11 23:00:00|4026.7|4017.7|4027.3|4018.3|4027.6|4018.6|4026.7|4017.7|0
1689116700000|2023-07-11 23:05:00|4027.4|4018.4|4028.5|4019.5|4028.6|4019.6|4027.3|4018.3|0
1689117000000|2023-07-11 23:10:00|4028.6|4019.6|4028.5|4019.5|4028.6|4019.6|4028.5|4019.5|0
1689117300000|2023-07-11 23:15:00|4028.6|4019.6|4027.4|4018.4|4028.8|4019.8|4027.4|4018.4|0
1689117600000|2023-07-11 23:20:00|4027.5|4018.5|4026.7|4017.7|4027.9|4018.9|4026.4|4017.4|0
1689117900000|2023-07-11 23:25:00|4026.5|4017.5|4025.6|4016.6|4026.9|4017.9|4025.6|4016.6|0
1689118200000|2023-07-11 23:30:00|4025.8|4016.8|4025.5|4016.5|4026.3|4017.3|4024.7|4015.7|0
1689118500000|2023-07-11 23:35:00|4025.3|4016.3|4025.3|4016.3|4025.5|4016.5|4025.1|4016.1|0
1689118800000|2023-07-11 23:40:00|4025.4|4016.4|4025.6|4016.6|4025.9|4016.9|4025.3|4016.3|0
1689119100000|2023-07-11 23:45:00|4025.7|4016.7|4025.5|4016.5|4025.8|4016.8|4025.3|4016.3|0
1689119400000|2023-07-11 23:50:00|4025.6|4016.6|4025.3|4016.3|4025.6|4016.6|4025.3|4016.3|0
1689119700000|2023-07-11 23:55:00|4025.1|4016.1|4025.3|4016.3|4025.5|4016.5|4025.1|4016.1|0
1689120000000|2023-07-12 00:00:00|4025.1|4016.1|4026.6|4017.6|4026.9|4017.9|4024.7|4015.7|0
1689120300000|2023-07-12 00:05:00|4026.7|4017.7|4027.1|4018.1|4027.1|4018.1|4026.6|4017.6|0
1689120600000|2023-07-12 00:10:00|4027|4018|4026.2|4017.2|4027|4018|4025.8|4016.8|0
1689120900000|2023-07-12 00:15:00|4026|4017|4026.1|4017.1|4026.7|4017.7|4026|4017|0
1689121200000|2023-07-12 00:20:00|4025.9|4016.9|4025|4016|4026.5|4017.5|4020.8|4011.8|0
1689121500000|2023-07-12 00:25:00|4024.9|4015.9|4025.8|4016.8|4025.8|4016.8|4024.9|4015.9|0
1689121800000|2023-07-12 00:30:00|4025.9|4016.9|4025|4016|4026.1|4017.1|4025|4016|0
1689122100000|2023-07-12 00:35:00|4025.1|4016.1|4024.7|4015.7|4025.4|4016.4|4024.5|4015.5|0
1689122400000|2023-07-12 00:40:00|4024.8|4015.8|4024.8|4015.8|4025.2|4016.2|4024.4|4015.4|0
1689122700000|2023-07-12 00:45:00|4024.6|4015.6|4024.7|4015.7|4024.9|4015.9|4024.5|4015.5|0
1689123000000|2023-07-12 00:50:00|4024.6|4015.6|4025.2|4016.2|4025.2|4016.2|4024.5|4015.5|0
1689123300000|2023-07-12 00:55:00|4025.1|4016.1|4025.3|4016.3|4025.8|4016.8|4025|4016|0
1689123600000|2023-07-12 01:00:00|4025.1|4016.1|4029.8|4020.8|4029.8|4020.8|4025.1|4016.1|0
1689123900000|2023-07-12 01:05:00|4029.6|4020.6|4032|4023|4032|4023|4029.6|4020.6|0
1689124200000|2023-07-12 01:10:00|4031.9|4022.9|4034|4025|4034|4025|4031.8|4022.8|0
1689124500000|2023-07-12 01:15:00|4048|4044|4045|4041|4059|4055|4043|4039|965
1689124800000|2023-07-12 01:20:00|4045.5|4041.5|4042|4038|4048|4044|4042|4038|296
1689125100000|2023-07-12 01:25:00|4042.5|4038.5|4038|4034|4044|4040|4038|4034|349
1689125400000|2023-07-12 01:30:00|4037.5|4033.5|4043|4039|4048|4044|4032|4028|3066
1689125700000|2023-07-12 01:35:00|4042|4038|4054|4050|4054|4050|4038|4034|1744
1689126000000|2023-07-12 01:40:00|4053.5|4049.5|4108|4104|4108|4104|4053.5|4049.5|3847
1689126300000|2023-07-12 01:45:00|4109|4105|4102|4098|4113.5|4109.5|4100|4096|4524
1689126600000|2023-07-12 01:50:00|4103|4099|4098|4094|4106|4102|4091|4087|2006
1689126900000|2023-07-12 01:55:00|4098.5|4094.5|4092|4088|4104|4100|4086|4082|1451
1689127200000|2023-07-12 02:00:00|4091|4087|4089|4085|4096|4092|4082|4078|1407
1689127500000|2023-07-12 02:05:00|4088|4084|4083|4079|4093|4089|4078|4074|1275
1689127800000|2023-07-12 02:10:00|4082|4078|4079|4075|4089|4085|4075|4071|1028
1689128100000|2023-07-12 02:15:00|4079.5|4075.5|4096|4092|4096|4092|4078.5|4074.5|1188
1689128400000|2023-07-12 02:20:00|4095.5|4091.5|4100|4096|4110|4106|4094|4090|1816
1689128700000|2023-07-12 02:25:00|4100.5|4096.5|4101|4097|4102.5|4098.5|4094|4090|767
1689129000000|2023-07-12 02:30:00|4101.5|4097.5|4110.5|4106.5|4111.5|4107.5|4101|4097|988
1689129300000|2023-07-12 02:35:00|4110|4106|4100|4096|4110|4106|4100|4096|717
1689129600000|2023-07-12 02:40:00|4099|4095|4100|4096|4105|4101|4098|4094|812
1689129900000|2023-07-12 02:45:00|4101|4097|4096|4092|4103|4099|4096|4092|825
1689130200000|2023-07-12 02:50:00|4095|4091|4094|4090|4097.5|4093.5|4088|4084|858
1689130500000|2023-07-12 02:55:00|4095|4091|4100|4096|4100|4096|4091|4087|705
1689130800000|2023-07-12 03:00:00|4099.5|4095.5|4088|4084|4099.5|4095.5|4087|4083|748
1689131100000|2023-07-12 03:05:00|4089|4085|4085|4081|4090|4086|4084|4080|603
1689131400000|2023-07-12 03:10:00|4084|4080|4094|4090|4095|4091|4081|4077|971
1689131700000|2023-07-12 03:15:00|4094.5|4090.5|4094|4090|4096|4092|4091|4087|454
1689132000000|2023-07-12 03:20:00|4094.5|4090.5|4104|4100|4105.5|4101.5|4093|4089|833
1689132300000|2023-07-12 03:25:00|4103.5|4099.5|4100|4096|4104.5|4100.5|4100|4096|542
1689132600000|2023-07-12 03:30:00|4099|4095|4106|4102|4107|4103|4099|4095|492
1689132900000|2023-07-12 03:35:00|4105|4101|4102.5|4098.5|4106|4102|4101|4097|341
1689133200000|2023-07-12 03:40:00|4103|4099|4097.5|4093.5|4104|4100|4097|4093|388
1689133500000|2023-07-12 03:45:00|4098|4094|4098|4094|4100|4096|4096|4092|265
1689133800000|2023-07-12 03:50:00|4099|4095|4101.3|4097.3|4102.8|4098.8|4097|4093|238
1689134100000|2023-07-12 03:55:00|4101.8|4097.8|4102.3|4098.3|4104.8|4100.8|4100.8|4096.8|273
1689134400000|2023-07-12 04:00:00|4105.3|4096.3|4105.7|4096.7|4106|4097|4105.1|4096.1|0
1689134700000|2023-07-12 04:05:00|4105.8|4096.8|4105.7|4096.7|4106|4097|4105.7|4096.7|0
1689135000000|2023-07-12 04:10:00|4105.8|4096.8|4105.9|4096.9|4105.9|4096.9|4105.6|4096.6|0
1689135300000|2023-07-12 04:15:00|4106|4097|4106.8|4097.8|4106.9|4097.9|4105.9|4096.9|0
1689135600000|2023-07-12 04:20:00|4107|4098|4106.4|4097.4|4107|4098|4105.4|4096.4|0
1689135900000|2023-07-12 04:25:00|4106.3|4097.3|4107.2|4098.2|4107.2|4098.2|4106.3|4097.3|0
1689136200000|2023-07-12 04:30:00|4107.3|4098.3|4106.6|4097.6|4107.3|4098.3|4106.4|4097.4|0
1689136500000|2023-07-12 04:35:00|4106.5|4097.5|4106.1|4097.1|4106.6|4097.6|4105.9|4096.9|0
1689136800000|2023-07-12 04:40:00|4106.2|4097.2|4105.8|4096.8|4106.2|4097.2|4105.7|4096.7|0
1689137100000|2023-07-12 04:45:00|4105.9|4096.9|4105.7|4096.7|4105.9|4096.9|4105.7|4096.7|0
1689137400000|2023-07-12 04:50:00|4105.8|4096.8|4105.7|4096.7|4105.8|4096.8|4105.6|4096.6|0
1689137700000|2023-07-12 04:55:00|4105.6|4096.6|4105.9|4096.9|4105.9|4096.9|4105.6|4096.6|1
1689138000000|2023-07-12 05:00:00|4102.8|4098.8|4101.8|4097.8|4102.8|4098.8|4095.8|4091.8|651
1689138300000|2023-07-12 05:05:00|4101.3|4097.3|4096.8|4092.8|4103.8|4099.8|4094.8|4090.8|422
1689138600000|2023-07-12 05:10:00|4097.3|4093.3|4105.8|4101.8|4107.8|4103.8|4095.8|4091.8|358
1689138900000|2023-07-12 05:15:00|4106.8|4102.8|4099.8|4095.8|4108.3|4104.3|4097.8|4093.8|642
1689139200000|2023-07-12 05:20:00|4100.3|4096.3|4086.8|4082.8|4100.3|4096.3|4086.8|4082.8|490
1689139500000|2023-07-12 05:25:00|4087.3|4083.3|4089.8|4085.8|4093.8|4089.8|4079.8|4075.8|1088
1689139800000|2023-07-12 05:30:00|4088.8|4084.8|4072.8|4068.8|4090.8|4086.8|4071.8|4067.8|974
1689140100000|2023-07-12 05:35:00|4072.3|4068.3|4072.8|4068.8|4073.8|4069.8|4064.8|4060.8|1529
1689140400000|2023-07-12 05:40:00|4073.3|4069.3|4061.8|4057.8|4074.3|4070.3|4057.8|4053.8|1711
1689140700000|2023-07-12 05:45:00|4061.3|4057.3|4059.8|4055.8|4062.8|4058.8|4056.3|4052.3|1213
1689141000000|2023-07-12 05:50:00|4058.8|4054.8|4062.8|4058.8|4066.3|4062.3|4058.8|4054.8|726
1689141300000|2023-07-12 05:55:00|4063.3|4059.3|4062.8|4058.8|4064.8|4060.8|4058.8|4054.8|543
1689141600000|2023-07-12 06:00:00|4063.8|4059.8|4069.8|4065.8|4069.8|4065.8|4061.8|4057.8|683
1689141900000|2023-07-12 06:05:00|4070.8|4066.8|4067.8|4063.8|4072.8|4068.8|4066.8|4062.8|736
1689142200000|2023-07-12 06:10:00|4068.8|4064.8|4072.8|4068.8|4073.8|4069.8|4067.8|4063.8|377
1689142500000|2023-07-12 06:15:00|4073.8|4069.8|4070.8|4066.8|4075.8|4071.8|4069.8|4065.8|420
1689142800000|2023-07-12 06:20:00|4071.8|4067.8|4074.8|4070.8|4075.8|4071.8|4070.8|4066.8|344
1689143100000|2023-07-12 06:25:00|4073.8|4069.8|4076.3|4072.3|4076.8|4072.8|4070.8|4066.8|405
1689143400000|2023-07-12 06:30:00|4076.8|4072.8|4073.8|4069.8|4076.8|4072.8|4072.8|4068.8|452
1689143700000|2023-07-12 06:35:00|4072.8|4068.8|4066.3|4062.3|4073.8|4069.8|4065.8|4061.8|548
1689144000000|2023-07-12 06:40:00|4066.8|4062.8|4066.8|4062.8|4067.8|4063.8|4062.8|4058.8|381
1689144300000|2023-07-12 06:45:00|4066.3|4062.3|4062.8|4058.8|4069.8|4065.8|4062.8|4058.8|488
1689144600000|2023-07-12 06:50:00|4063.3|4059.3|4063.8|4059.8|4064.8|4060.8|4061.8|4057.8|347
1689144900000|2023-07-12 06:55:00|4063.3|4059.3|4062.8|4058.8|4065.8|4061.8|4061.8|4057.8|359
1689145200000|2023-07-12 07:00:00|4063.8|4059.8|4071.8|4067.8|4071.8|4067.8|4061.8|4057.8|389
1689145500000|2023-07-12 07:05:00|4070.8|4066.8|4071.3|4067.3|4072.8|4068.8|4069.8|4065.8|460
1689145800000|2023-07-12 07:10:00|4070.8|4066.8|4077.8|4073.8|4079.8|4075.8|4070.8|4066.8|562
1689146100000|2023-07-12 07:15:00|4078.3|4074.3|4085.8|4081.8|4085.8|4081.8|4076.8|4072.8|602
1689146400000|2023-07-12 07:20:00|4084.8|4080.8|4079.8|4075.8|4085.8|4081.8|4079.8|4075.8|687
1689146700000|2023-07-12 07:25:00|4078.8|4074.8|4081.3|4077.3|4083.8|4079.8|4078.8|4074.8|687
1689147000000|2023-07-12 07:30:00|4081.8|4077.8|4078.8|4074.8|4081.8|4077.8|4076.8|4072.8|633
1689147300000|2023-07-12 07:35:00|4077.8|4073.8|4074.8|4070.8|4079.8|4075.8|4073.8|4069.8|399
1689147600000|2023-07-12 07:40:00|4075.8|4071.8|4078.8|4074.8|4078.8|4074.8|4074.8|4070.8|600
1689147900000|2023-07-12 07:45:00|4077.8|4073.8|4078.8|4074.8|4079.8|4075.8|4075.8|4071.8|359
1689148200000|2023-07-12 07:50:00|4079.3|4075.3|4077.8|4073.8|4080.8|4076.8|4076.8|4072.8|620
1689148500000|2023-07-12 07:55:00|4076.8|4072.8|4078.3|4074.3|4079.8|4075.8|4075.8|4071.8|627
1689148800000|2023-07-12 08:00:00|4078.8|4074.8|4079.8|4075.8|4080.3|4076.3|4076.8|4072.8|605
1689149100000|2023-07-12 08:05:00|4078.8|4074.8|4083.8|4079.8|4084.8|4080.8|4078.8|4074.8|1154
1689149400000|2023-07-12 08:10:00|4084.3|4080.3|4085.8|4081.8|4086.8|4082.8|4083.3|4079.3|1454
1689149700000|2023-07-12 08:15:00|4086.3|4082.3|4085.3|4081.3|4087.3|4083.3|4083.8|4079.8|1977
1689150000000|2023-07-12 08:20:00|4085.8|4081.8|4080.8|4076.8|4085.8|4081.8|4080.8|4076.8|1856
1689150300000|2023-07-12 08:25:00|4081.3|4077.3|4079.3|4075.3|4083.3|4079.3|4078.8|4074.8|826
1689150600000|2023-07-12 08:30:00|4082.3|4073.3|4082.5|4073.5|4082.9|4073.9|4082.1|4073.1|0
1689150900000|2023-07-12 08:35:00|4082.3|4073.3|4082.5|4073.5|4082.9|4073.9|4082|4073|0
1689151200000|2023-07-12 08:40:00|4082.6|4073.6|4082.7|4073.7|4083.2|4074.2|4082.3|4073.3|0
1689151500000|2023-07-12 08:45:00|4082.9|4073.9|4082.7|4073.7|4083|4074|4082.3|4073.3|0
1689151800000|2023-07-12 08:50:00|4082.8|4073.8|4082.5|4073.5|4083.1|4074.1|4082.2|4073.2|0
1689152100000|2023-07-12 08:55:00|4082.6|4073.6|4082.9|4073.9|4083|4074|4082.3|4073.3|0
1689152400000|2023-07-12 09:00:00|4082.7|4073.7|4083.5|4074.5|4083.7|4074.7|4082.7|4073.7|0
1689152700000|2023-07-12 09:05:00|4083.6|4074.6|4083.8|4074.8|4083.8|4074.8|4083.3|4074.3|0
1689153000000|2023-07-12 09:10:00|4083.7|4074.7|4084.7|4075.7|4084.7|4075.7|4083.4|4074.4|0
1689153300000|2023-07-12 09:15:00|4081.3|4074.3|4084.3|4077.3|4084.3|4077.3|4080.3|4072.3|16
1689153600000|2023-07-12 09:20:00|4085.3|4078.3|4086.3|4079.3|4087.3|4080.3|4085.3|4077.3|27
1689153900000|2023-07-12 09:25:00|4087.3|4078.3|4089.3|4082.3|4089.3|4082.3|4087.3|4078.3|49
1689154200000|2023-07-12 09:30:00|4088.3|4081.3|4088.3|4080.3|4089.3|4082.3|4085.3|4078.3|65
1689154500000|2023-07-12 09:35:00|4087.3|4081.3|4088.3|4081.3|4088.3|4081.3|4087.3|4079.3|5
1689154800000|2023-07-12 09:40:00|4089.3|4080.3|4089.3|4082.3|4090.3|4083.3|4088.3|4080.3|36
1689155100000|2023-07-12 09:45:00|4088.3|4081.3|4087.3|4080.3|4090.3|4082.3|4087.3|4079.3|44
1689155400000|2023-07-12 09:50:00|4088.3|4081.3|4088.3|4081.3|4088.3|4081.3|4087.3|4080.3|8
1689155700000|2023-07-12 09:55:00|4087.3|4080.3|4090.3|4083.3|4090.3|4083.3|4087.3|4080.3|44
1689156000000|2023-07-12 10:00:00|4089.3|4082.3|4089.3|4082.3|4089.3|4082.3|4088.3|4080.3|25
1689156300000|2023-07-12 10:05:00|4090.3|4081.3|4088.3|4081.3|4090.3|4082.3|4087.3|4080.3|21
1689156600000|2023-07-12 10:10:00|4089.3|4082.3|4089.3|4081.3|4089.3|4082.3|4087.3|4079.3|9
1689156900000|2023-07-12 10:15:00|4088.3|4082.3|4088.3|4081.3|4089.3|4082.3|4088.3|4080.3|2
1689157200000|2023-07-12 10:20:00|4089.3|4082.3|4088.3|4081.3|4089.3|4082.3|4087.3|4079.3|25
1689157500000|2023-07-12 10:25:00|4087.3|4080.3|4087.3|4079.3|4089.3|4082.3|4086.3|4079.3|31
1689157800000|2023-07-12 10:30:00|4088.3|4080.3|4089.3|4081.3|4089.3|4082.3|4087.3|4079.3|0
1689158100000|2023-07-12 10:35:00|4088.3|4080.3|4088.3|4081.3|4089.3|4081.3|4087.3|4080.3|8
1689158400000|2023-07-12 10:40:00|4089.3|4080.3|4089.3|4081.3|4089.3|4082.3|4087.3|4080.3|0
1689158700000|2023-07-12 10:45:00|4088.3|4080.3|4088.3|4080.3|4089.3|4081.3|4087.3|4079.3|1
1689159000000|2023-07-12 10:50:00|4087.3|4081.3|4086.3|4079.3|4087.3|4081.3|4086.3|4079.3|1
1689159300000|2023-07-12 10:55:00|4087.3|4080.3|4083.3|4076.3|4087.3|4080.3|4083.3|4075.3|5
1689159600000|2023-07-12 11:00:00|4084.3|4077.3|4083.3|4075.3|4085.3|4077.3|4083.3|4075.3|1
1689159900000|2023-07-12 11:05:00|4084.3|4076.3|4082.3|4075.3|4084.3|4076.3|4081.3|4074.3|91
1689160200000|2023-07-12 11:10:00|4083.3|4076.3|4093.3|4085.3|4094.3|4087.3|4083.3|4075.3|101
1689160500000|2023-07-12 11:15:00|4092.3|4086.3|4120.3|4112.3|4120.3|4113.3|4092.3|4085.3|571
1689160800000|2023-07-12 11:20:00|4119.3|4111.3|4127.3|4120.3|4127.3|4120.3|4114.3|4106.3|282
1689161100000|2023-07-12 11:25:00|4126.3|4118.3|4118.3|4111.3|4129.3|4122.3|4117.3|4110.3|225
1689161400000|2023-07-12 11:30:00|4119.3|4112.3|4122.3|4114.3|4125.3|4118.3|4118.3|4111.3|108
1689161700000|2023-07-12 11:35:00|4121.3|4115.3|4125.3|4118.3|4125.3|4118.3|4119.3|4112.3|80
1689162000000|2023-07-12 11:40:00|4124.3|4117.3|4127.3|4120.3|4129.3|4122.3|4124.3|4117.3|48
1689162300000|2023-07-12 11:45:00|4126.3|4119.3|4121.3|4113.3|4127.3|4120.3|4120.3|4113.3|94
1689162600000|2023-07-12 11:50:00|4120.3|4114.3|4126.3|4119.3|4126.3|4119.3|4119.3|4111.3|61
1689162900000|2023-07-12 11:55:00|4128.3|4118.3|4125.3|4118.3|4129.3|4121.3|4124.3|4117.3|102
1689163200000|2023-07-12 12:00:00|4126.3|4119.3|4125.3|4117.3|4126.3|4119.3|4122.3|4114.3|139
1689163500000|2023-07-12 12:05:00|4124.3|4116.3|4127.3|4119.3|4127.3|4119.3|4123.3|4116.3|12
1689163800000|2023-07-12 12:10:00|4126.3|4120.3|4124.3|4117.3|4127.3|4120.3|4123.3|4116.3|55
1689164100000|2023-07-12 12:15:00|4123.3|4116.3|4127.3|4119.3|4129.3|4121.3|4123.3|4116.3|20
1689164400000|2023-07-12 12:20:00|4128.3|4120.3|4132.3|4125.3|4132.3|4125.3|4126.3|4119.3|42
1689164700000|2023-07-12 12:25:00|4131.3|4124.3|4136.3|4124.3|4140.3|4133.3|4131.3|4124.3|228
1689165000000|2023-07-12 12:30:00|4134.3|4126.3|4147.3|4139.3|4164.3|4156.3|4134.3|4126.3|643
1689165300000|2023-07-12 12:35:00|4146.3|4140.3|4154.3|4146.3|4156.3|4149.3|4146.3|4139.3|177
1689165600000|2023-07-12 12:40:00|4153.3|4147.3|4149.3|4141.3|4155.3|4148.3|4146.3|4139.3|147
1689165900000|2023-07-12 12:45:00|4150.3|4142.3|4147.3|4139.3|4150.3|4143.3|4143.3|4136.3|106
1689166200000|2023-07-12 12:50:00|4146.3|4138.3|4148.3|4141.3|4149.3|4142.3|4144.3|4137.3|197
1689166500000|2023-07-12 12:55:00|4149.3|4142.3|4154.8|4148.8|4156.3|4149.3|4149.3|4141.3|221
1689166800000|2023-07-12 13:00:00|4153.8|4147.8|4157.8|4151.8|4158.3|4152.3|4151.3|4145.3|128
1689167100000|2023-07-12 13:05:00|4158.8|4152.8|4157.8|4151.8|4159.8|4153.8|4155.8|4149.8|179
1689167400000|2023-07-12 13:10:00|4158.3|4152.3|4165.8|4159.8|4165.8|4159.8|4156.8|4150.8|480
1689167700000|2023-07-12 13:15:00|4165.3|4159.3|4169.8|4163.8|4172.3|4166.3|4164.8|4158.8|361
1689168000000|2023-07-12 13:20:00|4169.3|4163.3|4161.8|4155.8|4169.3|4163.3|4159.3|4153.3|195
1689168300000|2023-07-12 13:25:00|4161.3|4155.3|4163.3|4157.3|4164.3|4158.3|4157.8|4151.8|140
1689168600000|2023-07-12 13:30:00|4163.8|4157.8|4160.3|4154.3|4167.8|4161.8|4150.8|4144.8|486
1689168900000|2023-07-12 13:35:00|4159.8|4153.8|4163.3|4157.3|4167.8|4161.8|4146.3|4140.3|340
1689169200000|2023-07-12 13:40:00|4162.8|4156.8|4141.3|4135.3|4164.8|4158.8|4141.3|4135.3|555
1689169500000|2023-07-12 13:45:00|4140.8|4134.8|4134.8|4128.8|4143.8|4137.8|4131.8|4125.8|837
1689169800000|2023-07-12 13:50:00|4135.8|4129.8|4140.3|4134.3|4141.8|4135.8|4133.8|4127.8|352
1689170100000|2023-07-12 13:55:00|4140.8|4134.8|4151.3|4145.3|4153.3|4147.3|4137.8|4131.8|204
1689170400000|2023-07-12 14:00:00|4150.8|4144.8|4148.8|4142.8|4152.8|4146.8|4145.8|4139.8|154
1689170700000|2023-07-12 14:05:00|4149.3|4143.3|4156.8|4150.8|4157.3|4151.3|4143.8|4137.8|93
1689171000000|2023-07-12 14:10:00|4156.3|4150.3|4154.3|4148.3|4157.8|4151.8|4151.3|4145.3|73
1689171300000|2023-07-12 14:15:00|4154.8|4148.8|4158.3|4152.3|4159.8|4153.8|4153.3|4147.3|79
1689171600000|2023-07-12 14:20:00|4157.8|4151.8|4159.8|4153.8|4163.8|4157.8|4157.3|4151.3|155
1689171900000|2023-07-12 14:25:00|4159.3|4153.3|4160.3|4154.3|4162.8|4156.8|4150.8|4144.8|142
1689172200000|2023-07-12 14:30:00|4160.8|4154.8|4166.8|4160.8|4169.8|4163.8|4159.3|4153.3|154
1689172500000|2023-07-12 14:35:00|4167.3|4161.3|4166.8|4160.8|4169.8|4163.8|4164.8|4158.8|137
1689172800000|2023-07-12 14:40:00|4166.3|4160.3|4171.8|4165.8|4171.8|4165.8|4165.3|4159.3|27
1689173100000|2023-07-12 14:45:00|4172.8|4166.8|4175.8|4169.8|4178.8|4172.8|4169.8|4163.8|111
1689173400000|2023-07-12 14:50:00|4176.3|4170.3|4172.8|4166.8|4176.8|4170.8|4172.3|4166.3|60
1689173700000|2023-07-12 14:55:00|4173.3|4167.3|4176.3|4170.3|4177.8|4171.8|4172.8|4166.8|144
1689174000000|2023-07-12 15:00:00|4175.8|4169.8|4168.8|4162.8|4176.8|4170.8|4167.8|4161.8|132
1689174300000|2023-07-12 15:05:00|4168.3|4162.3|4166.8|4160.8|4168.3|4162.3|4163.8|4157.8|114
1689174600000|2023-07-12 15:10:00|4166.3|4160.3|4172.8|4166.8|4172.8|4166.8|4165.8|4159.8|53
1689174900000|2023-07-12 15:15:00|4173.8|4167.8|4176.8|4170.8|4177.8|4171.8|4172.3|4166.3|56
1689175200000|2023-07-12 15:20:00|4177.8|4171.8|4180.8|4174.8|4183.3|4177.3|4176.8|4170.8|93
1689175500000|2023-07-12 15:25:00|4179.8|4173.8|4182.3|4176.3|4182.8|4176.8|4177.3|4171.3|135
1689175800000|2023-07-12 15:30:00|4182.8|4176.8|4183.8|4177.8|4188.8|4182.8|4181.8|4175.8|290
1689176100000|2023-07-12 15:35:00|4184.3|4178.3|4182.8|4176.8|4187.8|4181.8|4181.8|4175.8|225
1689176400000|2023-07-12 15:40:00|4183.3|4177.3|4173.8|4167.8|4183.3|4177.3|4167.8|4161.8|132
1689176700000|2023-07-12 15:45:00|4172.8|4166.8|4176.8|4170.8|4179.8|4173.8|4170.3|4164.3|47
1689177000000|2023-07-12 15:50:00|4176.3|4170.3|4175.3|4169.3|4178.8|4172.8|4171.8|4165.8|23
1689177300000|2023-07-12 15:55:00|4174.8|4168.8|4167.8|4161.8|4175.8|4169.8|4167.8|4161.8|55
1689177600000|2023-07-12 16:00:00|4167.3|4161.3|4165.3|4159.3|4172.3|4166.3|4163.8|4157.8|134
1689177900000|2023-07-12 16:05:00|4164.8|4158.8|4173.8|4167.8|4173.8|4167.8|4164.8|4158.8|130
1689178200000|2023-07-12 16:10:00|4173.3|4167.3|4179.8|4173.8|4180.8|4174.8|4172.8|4166.8|94
1689178500000|2023-07-12 16:15:00|4180.3|4174.3|4180.3|4174.3|4181.8|4175.8|4177.8|4171.8|43
1689178800000|2023-07-12 16:20:00|4180.8|4174.8|4185.8|4179.8|4186.8|4180.8|4180.3|4174.3|111
1689179100000|2023-07-12 16:25:00|4186.3|4180.3|4187.8|4181.8|4188.8|4182.8|4182.3|4176.3|154
1689179400000|2023-07-12 16:30:00|4187.3|4181.3|4193.3|4187.3|4193.8|4187.8|4186.8|4180.8|205
1689179700000|2023-07-12 16:35:00|4192.8|4186.8|4193.3|4187.3|4193.3|4187.3|4189.8|4183.8|144
1689180000000|2023-07-12 16:40:00|4192.8|4186.8|4190.8|4184.8|4192.8|4186.8|4188.8|4182.8|63
1689180300000|2023-07-12 16:45:00|4191.3|4185.3|4194.3|4188.3|4194.8|4188.8|4190.8|4184.8|174
1689180600000|2023-07-12 16:50:00|4193.8|4187.8|4193.8|4187.8|4194.8|4188.8|4192.8|4186.8|87
1689180900000|2023-07-12 16:55:00|4193.3|4187.3|4193.8|4187.8|4194.3|4188.3|4192.3|4186.3|37
1689181200000|2023-07-12 17:00:00|4193.3|4187.3|4188.3|4182.3|4193.8|4187.8|4187.8|4181.8|101
1689181500000|2023-07-12 17:05:00|4188.8|4182.8|4184.3|4178.3|4189.8|4183.8|4183.8|4177.8|136
1689181800000|2023-07-12 17:10:00|4184.8|4178.8|4190.8|4184.8|4191.3|4185.3|4183.8|4177.8|37
1689182100000|2023-07-12 17:15:00|4191.3|4185.3|4192.8|4186.8|4193.8|4187.8|4191.3|4185.3|30
1689182400000|2023-07-12 17:20:00|4193.8|4187.8|4196.3|4190.3|4196.8|4190.8|4192.8|4186.8|63
1689182700000|2023-07-12 17:25:00|4195.8|4189.8|4199.8|4193.8|4199.8|4193.8|4195.8|4189.8|132
1689183000000|2023-07-12 17:30:00|4200.8|4194.8|4203.3|4197.3|4203.8|4197.8|4198.8|4192.8|152
1689183300000|2023-07-12 17:35:00|4203.8|4197.8|4206.3|4200.3|4206.3|4200.3|4200.3|4194.3|102
1689183600000|2023-07-12 17:40:00|4205.8|4199.8|4200.8|4194.8|4205.8|4199.8|4200.8|4194.8|85
1689183900000|2023-07-12 17:45:00|4199.8|4193.8|4201.8|4195.8|4203.3|4197.3|4199.3|4193.3|116
1689184200000|2023-07-12 17:50:00|4201.3|4195.3|4203.8|4197.8|4203.8|4197.8|4200.8|4194.8|56
1689184500000|2023-07-12 17:55:00|4203.3|4197.3|4206.3|4200.3|4206.3|4200.3|4201.8|4195.8|34
1689184800000|2023-07-12 18:00:00|4205.8|4199.8|4204.8|4198.8|4206.8|4200.8|4203.3|4197.3|32
1689185100000|2023-07-12 18:05:00|4205.8|4199.8|4203.8|4197.8|4205.8|4199.8|4202.3|4196.3|48
1689185400000|2023-07-12 18:10:00|4204.3|4198.3|4205.8|4199.8|4207.3|4201.3|4204.3|4198.3|154
1689185700000|2023-07-12 18:15:00|4206.3|4200.3|4203.8|4197.8|4206.3|4200.3|4201.8|4195.8|68
1689186000000|2023-07-12 18:20:00|4203.3|4197.3|4201.8|4195.8|4203.8|4197.8|4200.8|4194.8|44
1689186300000|2023-07-12 18:25:00|4202.3|4196.3|4202.8|4196.8|4205.3|4199.3|4201.8|4195.8|122
1689186600000|2023-07-12 18:30:00|4203.3|4197.3|4203.8|4197.8|4204.3|4198.3|4200.8|4194.8|42
1689186900000|2023-07-12 18:35:00|4203.3|4197.3|4203.3|4197.3|4204.8|4198.8|4202.8|4196.8|17
1689187200000|2023-07-12 18:40:00|4202.8|4196.8|4201.8|4195.8|4202.8|4196.8|4199.3|4193.3|38
1689187500000|2023-07-12 18:45:00|4200.8|4194.8|4200.8|4194.8|4201.3|4195.3|4198.8|4192.8|91
1689187800000|2023-07-12 18:50:00|4200.3|4194.3|4194.8|4188.8|4200.8|4194.8|4194.8|4188.8|55
1689188100000|2023-07-12 18:55:00|4195.3|4189.3|4197.5|4188.5|4199.8|4193.8|4195.3|4188.5|78
1689188400000|2023-07-12 19:00:00|4197.4|4188.4|4198.2|4189.2|4198.7|4189.7|4194.8|4185.8|0
1689188700000|2023-07-12 19:05:00|4198.1|4189.1|4198.7|4189.7|4200.9|4191.9|4197.8|4188.8|0
1689189000000|2023-07-12 19:10:00|4198.6|4189.6|4202.1|4193.1|4202.1|4193.1|4197.8|4188.8|0
1689189300000|2023-07-12 19:15:00|4202|4193|4200.6|4191.6|4202.7|4193.7|4200.6|4191.6|0
1689189600000|2023-07-12 19:20:00|4200.5|4191.5|4196.2|4187.2|4200.5|4191.5|4196.1|4187.1|0
1689189900000|2023-07-12 19:25:00|4196|4187|4197.2|4188.2|4197.9|4188.9|4193.8|4184.8|0
1689190200000|2023-07-12 19:30:00|4197.1|4188.1|4196.8|4187.8|4198.4|4189.4|4196|4187|0
1689190500000|2023-07-12 19:35:00|4196.9|4187.9|4198.2|4189.2|4198.3|4189.3|4194.9|4185.9|0
1689190800000|2023-07-12 19:40:00|4198.1|4189.1|4197.2|4188.2|4198.4|4189.4|4197.2|4188.2|0
1689191100000|2023-07-12 19:45:00|4197.3|4188.3|4193.7|4184.7|4197.3|4188.3|4193.7|4184.7|0
1689191400000|2023-07-12 19:50:00|4193.6|4184.6|4195.1|4186.1|4195.6|4186.6|4189.1|4180.1|0
1689191700000|2023-07-12 19:55:00|4195|4186|4192.5|4183.5|4195|4186|4190.1|4181.1|0
1689192000000|2023-07-12 20:00:00|4192.7|4183.7|4194|4185|4194|4185|4191.7|4182.7|0
1689192300000|2023-07-12 20:05:00|4193.8|4184.8|4193.6|4184.6|4194.6|4185.6|4193.6|4184.6|0
1689192600000|2023-07-12 20:10:00|4193.7|4184.7|4193.8|4184.8|4194.4|4185.4|4193.6|4184.6|0
1689192900000|2023-07-12 20:15:00|4193.6|4184.6|4194.6|4185.6|4195|4186|4193.6|4184.6|0
1689193200000|2023-07-12 20:20:00|4194.7|4185.7|4194.6|4185.6|4195|4186|4194.6|4185.6|0
1689193500000|2023-07-12 20:25:00|4194.7|4185.7|4194|4185|4194.8|4185.8|4194|4185|0
1689193800000|2023-07-12 20:30:00|4194.2|4185.2|4194.2|4185.2|4194.2|4185.2|4194|4185|0
1689194100000|2023-07-12 20:35:00|4194.3|4185.3|4194.4|4185.4|4194.4|4185.4|4194.2|4185.2|0
1689194400000|2023-07-12 20:40:00|4194.2|4185.2|4194.2|4185.2|4194.2|4185.2|4194.2|4185.2|0
1689194700000|2023-07-12 20:45:00|4192.8|4183.8|4192|4183|4192.8|4183.8|4192|4183|0
1689195000000|2023-07-12 20:50:00|4192.2|4183.2|4191.8|4182.8|4192.2|4183.2|4191.7|4182.7|0
1689195300000|2023-07-12 20:55:00|4191.7|4182.7|4191.7|4182.7|4192.4|4183.4|4191.4|4182.4|0
1689195600000|2023-07-12 21:00:00|4192.1|4183.1|4191.9|4182.9|4192.1|4183.1|4191.7|4182.7|0
1689195900000|2023-07-12 21:05:00|4192.1|4183.1|4192.2|4183.2|4192.6|4183.6|4191.9|4182.9|0
1689196200000|2023-07-12 21:10:00|4192.1|4183.1|4191.5|4182.5|4192.1|4183.1|4191.5|4182.5|0
1689196500000|2023-07-12 21:15:00|4191.6|4182.6|4191.5|4182.5|4191.7|4182.7|4191.5|4182.5|0
1689196800000|2023-07-12 21:20:00|4191.6|4182.6|4191.4|4182.4|4191.7|4182.7|4191.4|4182.4|0
1689197700000|2023-07-12 21:35:00|4191.5|4182.5|4191.6|4182.6|4191.6|4182.6|4191.4|4182.4|0
1689198000000|2023-07-12 21:40:00|4191.8|4182.8|4191.5|4182.5|4191.8|4182.8|4191.5|4182.5|0
1689198300000|2023-07-12 21:45:00|4191.6|4182.6|4191.6|4182.6|4191.6|4182.6|4191.6|4182.6|0
1689198600000|2023-07-12 21:50:00|4191.5|4182.5|4191.6|4182.6|4191.6|4182.6|4191.5|4182.5|0
1689199200000|2023-07-12 22:00:00|4191.9|4182.9|4193|4184|4193.1|4184.1|4191.3|4182.3|0
1689199500000|2023-07-12 22:05:00|4193.1|4184.1|4193.2|4184.2|4193.7|4184.7|4193|4184|0
1689199800000|2023-07-12 22:10:00|4193.3|4184.3|4193.9|4184.9|4194.5|4185.5|4193.3|4184.3|0
1689200100000|2023-07-12 22:15:00|4193.8|4184.8|4193.5|4184.5|4193.9|4184.9|4193.1|4184.1|0
1689200400000|2023-07-12 22:20:00|4193.7|4184.7|4194.3|4185.3|4194.5|4185.5|4193.7|4184.7|0
1689200700000|2023-07-12 22:25:00|4194.4|4185.4|4194.1|4185.1|4194.8|4185.8|4194.1|4185.1|0
1689201000000|2023-07-12 22:30:00|4194.3|4185.3|4196.3|4187.3|4196.5|4187.5|4194.3|4185.3|0
1689201300000|2023-07-12 22:35:00|4197.7|4188.7|4196.7|4187.7|4197.7|4188.7|4196.2|4187.2|0
1689201600000|2023-07-12 22:40:00|4196.6|4187.6|4197.3|4188.3|4197.7|4188.7|4196.5|4187.5|0
1689201900000|2023-07-12 22:45:00|4197.2|4188.2|4199.3|4190.3|4199.3|4190.3|4196.9|4187.9|0
1689202200000|2023-07-12 22:50:00|4199.1|4190.1|4198.1|4189.1|4199.1|4190.1|4197.8|4188.8|0
1689202500000|2023-07-12 22:55:00|4198|4189|4198.1|4189.1|4198.2|4189.2|4198|4189|0
1689202800000|2023-07-12 23:00:00|4198.2|4189.2|4197.9|4188.9|4198.3|4189.3|4197.5|4188.5|0
1689203100000|2023-07-12 23:05:00|4197.7|4188.7|4197.9|4188.9|4197.9|4188.9|4197.5|4188.5|0
1689203400000|2023-07-12 23:10:00|4198|4189|4197.7|4188.7|4198.2|4189.2|4197.7|4188.7|0
1689203700000|2023-07-12 23:15:00|4197.8|4188.8|4197.7|4188.7|4197.9|4188.9|4197.5|4188.5|0
1689204000000|2023-07-12 23:20:00|4197.5|4188.5|4198.1|4189.1|4198.1|4189.1|4197.5|4188.5|0
1689204300000|2023-07-12 23:25:00|4198.2|4189.2|4198|4189|4198.3|4189.3|4197.8|4188.8|0
1689204600000|2023-07-12 23:30:00|4198.1|4189.1|4198|4189|4198.3|4189.3|4198|4189|0
1689204900000|2023-07-12 23:35:00|4198.1|4189.1|4198.1|4189.1|4198.3|4189.3|4198|4189|0
1689205200000|2023-07-12 23:40:00|4198.2|4189.2|4198.9|4189.9|4199.3|4190.3|4198.1|4189.1|0
1689205500000|2023-07-12 23:45:00|4199|4190|4197.3|4188.3|4199|4190|4197|4188|0
1689205800000|2023-07-12 23:50:00|4197.4|4188.4|4197.1|4188.1|4197.5|4188.5|4197.1|4188.1|0
1689206100000|2023-07-12 23:55:00|4197.3|4188.3|4197.1|4188.1|4197.3|4188.3|4197|4188|0
1689206400000|2023-07-13 00:00:00|4197.3|4188.3|4197.5|4188.5|4198|4189|4196.4|4187.4|0
1689206700000|2023-07-13 00:05:00|4197.4|4188.4|4197.9|4188.9|4198.1|4189.1|4197.3|4188.3|0
1689207000000|2023-07-13 00:10:00|4197.7|4188.7|4198|4189|4198.2|4189.2|4197.5|4188.5|0
1689207300000|2023-07-13 00:15:00|4197.9|4188.9|4198.2|4189.2|4198.8|4189.8|4197.9|4188.9|0
1689207600000|2023-07-13 00:20:00|4198.4|4189.4|4197|4188|4199.1|4190.1|4197|4188|0
1689207900000|2023-07-13 00:25:00|4197.2|4188.2|4198|4189|4198.2|4189.2|4196.8|4187.8|0
1689208200000|2023-07-13 00:30:00|4197.8|4188.8|4197.5|4188.5|4198.2|4189.2|4197.5|4188.5|0
1689208500000|2023-07-13 00:35:00|4197.7|4188.7|4197.7|4188.7|4197.8|4188.8|4197.2|4188.2|0
1689208800000|2023-07-13 00:40:00|4197.8|4188.8|4197.8|4188.8|4198|4189|4197.5|4188.5|0
1689209100000|2023-07-13 00:45:00|4197.7|4188.7|4199.7|4190.7|4199.8|4190.8|4197.7|4188.7|0
1689209400000|2023-07-13 00:50:00|4199.8|4190.8|4199.8|4190.8|4199.8|4190.8|4199.5|4190.5|0
1689209700000|2023-07-13 00:55:00|4199.7|4190.7|4199.4|4190.4|4200|4191|4199.2|4190.2|0
1689210000000|2023-07-13 01:00:00|4199.2|4190.2|4201.1|4192.1|4201.1|4192.1|4198.9|4189.9|0
1689210300000|2023-07-13 01:05:00|4201.2|4192.2|4197.8|4188.8|4201.4|4192.4|4197.7|4188.7|0
1689210600000|2023-07-13 01:10:00|4197.7|4188.7|4195.9|4186.9|4198.1|4189.1|4195.9|4186.9|0
1689210900000|2023-07-13 01:15:00|4195.8|4186.8|4184.3|4180.3|4195.8|4189.3|4179.8|4175.8|682
1689211200000|2023-07-13 01:20:00|4183.8|4179.8|4174.3|4170.3|4184.8|4180.8|4168.8|4164.8|1406
1689211500000|2023-07-13 01:25:00|4174.8|4170.8|4179.8|4175.8|4183.8|4179.8|4173.8|4169.8|495
1689211800000|2023-07-13 01:30:00|4180.3|4176.3|4189.8|4185.8|4204.8|4200.8|4177.3|4173.3|6666
1689212100000|2023-07-13 01:35:00|4190.8|4186.8|4181.8|4177.8|4196.8|4192.8|4175.8|4171.8|3058
1689212400000|2023-07-13 01:40:00|4180.8|4176.8|4176.8|4172.8|4186.8|4182.8|4173.8|4169.8|1791
1689212700000|2023-07-13 01:45:00|4177.3|4173.3|4203.8|4199.8|4205.8|4201.8|4177.3|4173.3|3102
1689213000000|2023-07-13 01:50:00|4204.3|4200.3|4207.8|4203.8|4211.8|4207.8|4202.8|4198.8|3062
1689213300000|2023-07-13 01:55:00|4207.3|4203.3|4200.8|4196.8|4211.8|4207.8|4196.8|4192.8|1834
1689213600000|2023-07-13 02:00:00|4201.8|4197.8|4201.8|4197.8|4212.8|4208.8|4196.8|4192.8|1805
1689213900000|2023-07-13 02:05:00|4201.3|4197.3|4210.8|4206.8|4214.3|4210.3|4198.8|4194.8|1691
1689214200000|2023-07-13 02:10:00|4209.8|4205.8|4225.8|4221.8|4226.8|4222.8|4209.8|4205.8|2465
1689214500000|2023-07-13 02:15:00|4224.8|4220.8|4217.8|4213.8|4230.3|4226.3|4215.8|4211.8|1576
1689214800000|2023-07-13 02:20:00|4218.8|4214.8|4217.8|4213.8|4219.8|4215.8|4210.8|4206.8|1255
1689215100000|2023-07-13 02:25:00|4218.8|4214.8|4220.8|4216.8|4226.8|4222.8|4216.8|4212.8|1151
1689215400000|2023-07-13 02:30:00|4220.3|4216.3|4213.3|4209.3|4224.3|4220.3|4208.3|4204.3|1005
1689215700000|2023-07-13 02:35:00|4213.8|4209.8|4216.8|4212.8|4220.8|4216.8|4211.8|4207.8|600
1689216000000|2023-07-13 02:40:00|4217.3|4213.3|4224.8|4220.8|4226.3|4222.3|4215.8|4211.8|624
1689216300000|2023-07-13 02:45:00|4225.3|4221.3|4234.8|4230.8|4235.8|4231.8|4222.8|4218.8|1497
1689216600000|2023-07-13 02:50:00|4233.8|4229.8|4230.8|4226.8|4235.8|4231.8|4229.3|4225.3|629
1689216900000|2023-07-13 02:55:00|4229.8|4225.8|4226.8|4222.8|4233.8|4229.8|4224.8|4220.8|710
1689217200000|2023-07-13 03:00:00|4227.3|4223.3|4223.8|4219.8|4230.8|4226.8|4222.8|4218.8|802
1689217500000|2023-07-13 03:05:00|4224.8|4220.8|4215.8|4211.8|4224.8|4220.8|4208.8|4204.8|1281
1689217800000|2023-07-13 03:10:00|4214.8|4210.8|4222.8|4218.8|4223.8|4219.8|4214.8|4210.8|887
1689218100000|2023-07-13 03:15:00|4223.8|4219.8|4225.8|4221.8|4225.8|4221.8|4219.8|4215.8|399
1689218400000|2023-07-13 03:20:00|4226.3|4222.3|4225.8|4221.8|4232.3|4228.3|4225.8|4221.8|573
1689218700000|2023-07-13 03:25:00|4226.3|4222.3|4230.8|4226.8|4230.8|4226.8|4222.8|4218.8|486
1689219000000|2023-07-13 03:30:00|4230.3|4226.3|4230.8|4226.8|4234.3|4230.3|4227.8|4223.8|421
1689219300000|2023-07-13 03:35:00|4230.3|4226.3|4226.8|4222.8|4230.8|4226.8|4226.8|4222.8|201
1689219600000|2023-07-13 03:40:00|4227.3|4223.3|4223.8|4219.8|4229.8|4225.8|4223.8|4219.8|402
1689219900000|2023-07-13 03:45:00|4224.3|4220.3|4219.8|4215.8|4224.8|4220.8|4215.8|4211.8|691
1689220200000|2023-07-13 03:50:00|4220.8|4216.8|4220.8|4216.8|4222.8|4218.8|4219.8|4215.8|443
1689220500000|2023-07-13 03:55:00|4219.8|4215.8|4223.3|4219.3|4225.8|4221.8|4219.8|4215.8|413
1689220800000|2023-07-13 04:00:00|4226.8|4217.8|4226.6|4217.6|4226.8|4217.8|4226.5|4217.5|0
1689221100000|2023-07-13 04:05:00|4226.7|4217.7|4226.5|4217.5|4226.8|4217.8|4226.5|4217.5|0
1689221400000|2023-07-13 04:10:00|4226.6|4217.6|4226.9|4217.9|4227.4|4218.4|4226.4|4217.4|0
1689221700000|2023-07-13 04:15:00|4226.8|4217.8|4227.1|4218.1|4227.1|4218.1|4226.5|4217.5|0
1689222000000|2023-07-13 04:20:00|4227|4218|4227|4218|4227.1|4218.1|4226.8|4217.8|0
1689222300000|2023-07-13 04:25:00|4226.9|4217.9|4227.1|4218.1|4227.2|4218.2|4226.8|4217.8|0
1689222600000|2023-07-13 04:30:00|4227.2|4218.2|4227|4218|4227.2|4218.2|4226.6|4217.6|0
1689222900000|2023-07-13 04:35:00|4227.1|4218.1|4227|4218|4227.1|4218.1|4227|4218|0
1689223200000|2023-07-13 04:40:00|4226.9|4217.9|4226.8|4217.8|4227.1|4218.1|4226.6|4217.6|0
1689223500000|2023-07-13 04:45:00|4226.7|4217.7|4226.3|4217.3|4226.7|4217.7|4226|4217|0
1689223800000|2023-07-13 04:50:00|4226.1|4217.1|4226.1|4217.1|4226.3|4217.3|4226|4217|0
1689224100000|2023-07-13 04:55:00|4226|4217|4225|4216|4226.1|4217.1|4224.9|4215.9|2
1689224400000|2023-07-13 05:00:00|4220.3|4216.3|4212.8|4208.8|4220.3|4216.3|4210.8|4206.8|1280
1689224700000|2023-07-13 05:05:00|4213.3|4209.3|4212.8|4208.8|4217.8|4213.8|4210.8|4206.8|545
1689225000000|2023-07-13 05:10:00|4213.8|4209.8|4223.8|4219.8|4224.8|4220.8|4213.3|4209.3|681
1689225300000|2023-07-13 05:15:00|4224.3|4220.3|4219.8|4215.8|4225.3|4221.3|4218.8|4214.8|456
1689225600000|2023-07-13 05:20:00|4220.3|4216.3|4226.8|4222.8|4228.8|4224.8|4220.3|4216.3|408
1689225900000|2023-07-13 05:25:00|4227.3|4223.3|4229.8|4225.8|4234.8|4230.8|4225.8|4221.8|733
1689226200000|2023-07-13 05:30:00|4230.3|4226.3|4222.8|4218.8|4235.8|4231.8|4220.8|4216.8|946
1689226500000|2023-07-13 05:35:00|4223.8|4219.8|4222.8|4218.8|4227.8|4223.8|4220.8|4216.8|518
1689226800000|2023-07-13 05:40:00|4222.3|4218.3|4222.8|4218.8|4224.8|4220.8|4219.8|4215.8|380
1689227100000|2023-07-13 05:45:00|4223.3|4219.3|4225.8|4221.8|4228.8|4224.8|4223.3|4219.3|332
1689227400000|2023-07-13 05:50:00|4224.8|4220.8|4216.8|4212.8|4225.8|4221.8|4215.8|4211.8|385
1689227700000|2023-07-13 05:55:00|4215.8|4211.8|4210.8|4206.8|4217.8|4213.8|4207.8|4203.8|745
1689228000000|2023-07-13 06:00:00|4211.8|4207.8|4213.8|4209.8|4217.3|4213.3|4208.8|4204.8|803
1689228300000|2023-07-13 06:05:00|4213.3|4209.3|4220.8|4216.8|4222.8|4218.8|4212.8|4208.8|739
1689228600000|2023-07-13 06:10:00|4219.8|4215.8|4219.3|4215.3|4223.8|4219.8|4217.3|4213.3|412
1689228900000|2023-07-13 06:15:00|4218.8|4214.8|4224.8|4220.8|4225.8|4221.8|4218.8|4214.8|476
1689229200000|2023-07-13 06:20:00|4224.3|4220.3|4229.8|4225.8|4229.8|4225.8|4223.8|4219.8|336
1689229500000|2023-07-13 06:25:00|4228.8|4224.8|4228.3|4224.3|4231.8|4227.8|4226.8|4222.8|601
1689229800000|2023-07-13 06:30:00|4228.8|4224.8|4222.8|4218.8|4228.8|4224.8|4221.8|4217.8|508
1689230100000|2023-07-13 06:35:00|4223.8|4219.8|4220.8|4216.8|4224.8|4220.8|4219.8|4215.8|477
1689230400000|2023-07-13 06:40:00|4219.8|4215.8|4218.8|4214.8|4222.8|4218.8|4218.8|4214.8|464
1689230700000|2023-07-13 06:45:00|4217.8|4213.8|4220.8|4216.8|4221.8|4217.8|4217.8|4213.8|486
1689231000000|2023-07-13 06:50:00|4221.3|4217.3|4221.8|4217.8|4223.8|4219.8|4219.8|4215.8|438
1689231300000|2023-07-13 06:55:00|4220.8|4216.8|4224.8|4220.8|4224.8|4220.8|4219.8|4215.8|454
1689231600000|2023-07-13 07:00:00|4223.8|4219.8|4220.8|4216.8|4224.8|4220.8|4220.8|4216.8|503
1689231900000|2023-07-13 07:05:00|4219.8|4215.8|4225.8|4221.8|4226.8|4222.8|4219.8|4215.8|393
1689232200000|2023-07-13 07:10:00|4226.8|4222.8|4227.8|4223.8|4231.8|4227.8|4224.8|4220.8|671
1689232500000|2023-07-13 07:15:00|4226.8|4222.8|4227.8|4223.8|4228.8|4224.8|4224.8|4220.8|690
1689232800000|2023-07-13 07:20:00|4227.3|4223.3|4223.8|4219.8|4227.8|4223.8|4222.3|4218.3|544
1689233100000|2023-07-13 07:25:00|4223.3|4219.3|4226.3|4222.3|4227.8|4223.8|4222.8|4218.8|472
1689233400000|2023-07-13 07:30:00|4225.8|4221.8|4225.8|4221.8|4229.8|4225.8|4224.3|4220.3|816
1689233700000|2023-07-13 07:35:00|4224.8|4220.8|4229.8|4225.8|4231.8|4227.8|4224.8|4220.8|1037
1689234000000|2023-07-13 07:40:00|4228.8|4224.8|4232.8|4228.8|4233.8|4229.8|4227.8|4223.8|1078
1689234300000|2023-07-13 07:45:00|4233.3|4229.3|4236.8|4232.8|4237.8|4233.8|4232.8|4228.8|1583
1689234600000|2023-07-13 07:50:00|4236.3|4232.3|4235.8|4231.8|4238.8|4234.8|4234.8|4230.8|1567
1689234900000|2023-07-13 07:55:00|4236.8|4232.8|4239.8|4235.8|4240.8|4236.8|4235.8|4231.8|1732
1689235200000|2023-07-13 08:00:00|4240.8|4236.8|4238.8|4234.8|4240.8|4236.8|4235.8|4231.8|1009
1689235500000|2023-07-13 08:05:00|4239.3|4235.3|4241.8|4237.8|4241.8|4237.8|4236.8|4232.8|1390
1689235800000|2023-07-13 08:10:00|4240.8|4236.8|4243.8|4239.8|4244.8|4240.8|4239.3|4235.3|1322
1689236100000|2023-07-13 08:15:00|4244.3|4240.3|4248.8|4244.8|4249.8|4245.8|4243.8|4239.8|2287
1689236400000|2023-07-13 08:20:00|4249.3|4245.3|4247.8|4243.8|4249.8|4245.8|4245.8|4241.8|4242
1689236700000|2023-07-13 08:25:00|4247.3|4243.3|4246.3|4242.3|4250.3|4246.3|4242.8|4238.8|1217
1689237000000|2023-07-13 08:30:00|4250.3|4241.3|4250.9|4241.9|4250.9|4241.9|4249.7|4240.7|0
1689237300000|2023-07-13 08:35:00|4250.7|4241.7|4251.1|4242.1|4251.1|4242.1|4250.2|4241.2|0
1689237600000|2023-07-13 08:40:00|4251|4242|4251.1|4242.1|4251.1|4242.1|4250.4|4241.4|0
1689237900000|2023-07-13 08:45:00|4251|4242|4252.2|4243.2|4252.7|4243.7|4251|4242|0
1689238200000|2023-07-13 08:50:00|4252.4|4243.4|4253.4|4244.4|4253.6|4244.6|4252.4|4243.4|0
1689238500000|2023-07-13 08:55:00|4253.5|4244.5|4253.6|4244.6|4253.9|4244.9|4252.7|4243.7|0
1689238800000|2023-07-13 09:00:00|4253.8|4244.8|4252.1|4243.1|4254.4|4245.4|4252.1|4243.1|0
1689239100000|2023-07-13 09:05:00|4252.2|4243.2|4252.2|4243.2|4252.2|4243.2|4251.5|4242.5|0
1689239400000|2023-07-13 09:10:00|4252|4243|4252.3|4243.3|4252.6|4243.6|4252|4243|0
1689239700000|2023-07-13 09:15:00|4252.5|4243.5|4247.3|4239.3|4252.6|4243.6|4243|4234|72
1689240000000|2023-07-13 09:20:00|4246.3|4240.3|4248.3|4240.3|4250.3|4242.3|4245.3|4238.3|13
1689240300000|2023-07-13 09:25:00|4247.3|4241.3|4252.3|4244.3|4253.3|4246.3|4247.3|4240.3|52
1689240600000|2023-07-13 09:30:00|4251.3|4243.3|4251.3|4244.3|4253.3|4245.3|4248.3|4241.3|18
1689240900000|2023-07-13 09:35:00|4252.3|4243.3|4254.3|4246.3|4254.3|4247.3|4251.3|4243.3|6
1689241200000|2023-07-13 09:40:00|4253.3|4245.3|4249.3|4242.3|4254.3|4245.3|4248.3|4241.3|22
1689241500000|2023-07-13 09:45:00|4250.3|4243.3|4245.3|4237.3|4251.3|4243.3|4242.3|4235.3|37
1689241800000|2023-07-13 09:50:00|4246.3|4238.3|4251.3|4243.3|4252.3|4244.3|4246.3|4237.3|16
1689242100000|2023-07-13 09:55:00|4250.3|4244.3|4249.3|4242.3|4253.3|4246.3|4249.3|4242.3|32
1689242400000|2023-07-13 10:00:00|4248.3|4241.3|4247.3|4240.3|4250.3|4242.3|4247.3|4239.3|13
1689242700000|2023-07-13 10:05:00|4246.3|4239.3|4245.3|4237.3|4250.3|4242.3|4244.3|4237.3|52
1689243000000|2023-07-13 10:10:00|4244.3|4236.3|4245.3|4237.3|4246.3|4238.3|4243.3|4236.3|28
1689243300000|2023-07-13 10:15:00|4244.3|4238.3|4244.3|4237.3|4246.3|4239.3|4244.3|4237.3|5
1689243600000|2023-07-13 10:20:00|4245.3|4238.3|4247.3|4239.3|4247.3|4239.3|4245.3|4237.3|19
1689243900000|2023-07-13 10:25:00|4246.3|4240.3|4247.3|4239.3|4248.3|4240.3|4246.3|4238.3|1
1689244200000|2023-07-13 10:30:00|4246.3|4240.3|4245.3|4237.3|4247.3|4240.3|4244.3|4237.3|20
1689244500000|2023-07-13 10:35:00|4244.3|4238.3|4245.3|4237.3|4245.3|4238.3|4244.3|4237.3|0
1689244800000|2023-07-13 10:40:00|4244.3|4238.3|4245.3|4238.3|4246.3|4238.3|4244.3|4237.3|14
1689245100000|2023-07-13 10:45:00|4246.3|4237.3|4245.3|4238.3|4246.3|4239.3|4244.3|4237.3|0
1689245400000|2023-07-13 10:50:00|4244.3|4237.3|4246.3|4239.3|4246.3|4239.3|4244.3|4237.3|20
1689245700000|2023-07-13 10:55:00|4247.3|4240.3|4246.3|4238.3|4248.3|4240.3|4246.3|4238.3|37
1689246000000|2023-07-13 11:00:00|4245.3|4239.3|4249.3|4242.3|4249.3|4242.3|4244.3|4237.3|62
1689246300000|2023-07-13 11:05:00|4250.3|4241.3|4252.3|4245.3|4252.3|4245.3|4250.3|4241.3|35
1689246600000|2023-07-13 11:10:00|4251.3|4244.3|4248.3|4241.3|4252.3|4245.3|4247.3|4240.3|104
1689246900000|2023-07-13 11:15:00|4247.3|4240.3|4248.3|4240.3|4248.3|4241.3|4245.3|4237.3|6
1689247200000|2023-07-13 11:20:00|4247.3|4241.3|4249.3|4241.3|4250.3|4242.3|4247.3|4240.3|10
1689247500000|2023-07-13 11:25:00|4248.3|4242.3|4249.3|4242.3|4250.3|4243.3|4248.3|4242.3|6
1689247800000|2023-07-13 11:30:00|4248.3|4241.3|4249.3|4241.3|4250.3|4243.3|4248.3|4241.3|5
1689248100000|2023-07-13 11:35:00|4250.3|4242.3|4250.3|4243.3|4250.3|4243.3|4250.3|4241.3|0
1689248400000|2023-07-13 11:40:00|4251.3|4242.3|4249.3|4242.3|4251.3|4244.3|4249.3|4241.3|23
1689248700000|2023-07-13 11:45:00|4250.3|4241.3|4251.3|4244.3|4251.3|4244.3|4249.3|4241.3|11
1689249000000|2023-07-13 11:50:00|4252.3|4243.3|4250.3|4243.3|4252.3|4243.3|4249.3|4242.3|33
1689249300000|2023-07-13 11:55:00|4249.3|4242.3|4251.3|4244.3|4252.3|4245.3|4249.3|4242.3|5
1689249600000|2023-07-13 12:00:00|4252.3|4245.3|4251.3|4244.3|4252.3|4245.3|4250.3|4243.3|22
1689249900000|2023-07-13 12:05:00|4252.3|4245.3|4250.3|4242.3|4252.3|4245.3|4249.3|4242.3|11
1689250200000|2023-07-13 12:10:00|4249.3|4243.3|4248.3|4241.3|4251.3|4244.3|4248.3|4241.3|13
1689250500000|2023-07-13 12:15:00|4249.3|4242.3|4248.3|4240.3|4250.3|4243.3|4247.3|4240.3|14
1689250800000|2023-07-13 12:20:00|4247.3|4241.3|4248.3|4241.3|4249.3|4242.3|4247.3|4239.3|10
1689251100000|2023-07-13 12:25:00|4249.3|4240.3|4250.3|4242.3|4250.3|4243.3|4248.3|4240.3|3
1689251400000|2023-07-13 12:30:00|4249.3|4240.3|4245.3|4238.3|4256.3|4249.3|4245.3|4238.3|59
1689251700000|2023-07-13 12:35:00|4244.3|4237.3|4240.3|4232.3|4244.3|4237.3|4237.3|4230.3|94
1689252000000|2023-07-13 12:40:00|4239.3|4233.3|4243.3|4236.3|4244.3|4237.3|4239.3|4232.3|27
1689252300000|2023-07-13 12:45:00|4242.3|4235.3|4240.3|4233.3|4244.3|4237.3|4240.3|4233.3|41
1689252600000|2023-07-13 12:50:00|4241.3|4232.3|4235.3|4228.3|4241.3|4233.3|4232.3|4225.3|130
1689252900000|2023-07-13 12:55:00|4234.3|4227.3|4240.3|4234.3|4241.3|4234.3|4233.3|4226.3|39
1689253200000|2023-07-13 13:00:00|4239.8|4233.8|4243.3|4237.3|4243.3|4237.3|4237.8|4231.8|25
1689253500000|2023-07-13 13:05:00|4242.8|4236.8|4242.3|4236.3|4243.8|4237.8|4241.8|4235.8|7
1689253800000|2023-07-13 13:10:00|4241.8|4235.8|4245.3|4239.3|4246.3|4240.3|4240.3|4234.3|0
1689254100000|2023-07-13 13:15:00|4245.8|4239.8|4245.3|4239.3|4247.3|4241.3|4243.3|4237.3|7
1689254400000|2023-07-13 13:20:00|4245.8|4239.8|4249.8|4243.8|4249.8|4243.8|4245.8|4239.8|66
1689254700000|2023-07-13 13:25:00|4249.3|4243.3|4251.3|4245.3|4251.8|4245.8|4247.8|4241.8|83
1689255000000|2023-07-13 13:30:00|4251.8|4245.8|4257.8|4251.8|4265.8|4259.8|4250.8|4244.8|516
1689255300000|2023-07-13 13:35:00|4257.3|4251.3|4259.3|4253.3|4264.8|4258.8|4250.8|4244.8|371
1689255600000|2023-07-13 13:40:00|4259.8|4253.8|4253.3|4247.3|4261.8|4255.8|4246.3|4240.3|254
1689255900000|2023-07-13 13:45:00|4252.8|4246.8|4253.3|4247.3|4256.8|4250.8|4249.3|4243.3|114
1689256200000|2023-07-13 13:50:00|4251.8|4245.8|4257.3|4251.3|4257.8|4251.8|4239.8|4233.8|264
1689256500000|2023-07-13 13:55:00|4256.8|4250.8|4259.3|4253.3|4259.8|4253.8|4248.8|4242.8|104
1689256800000|2023-07-13 14:00:00|4259.8|4253.8|4255.3|4249.3|4260.8|4254.8|4251.8|4245.8|98
1689257100000|2023-07-13 14:05:00|4255.8|4249.8|4256.3|4250.3|4256.8|4250.8|4248.8|4242.8|89
1689257400000|2023-07-13 14:10:00|4255.8|4249.8|4257.8|4251.8|4258.8|4252.8|4253.8|4247.8|137
1689257700000|2023-07-13 14:15:00|4258.3|4252.3|4253.8|4247.8|4259.3|4253.3|4251.8|4245.8|98
1689258000000|2023-07-13 14:20:00|4253.3|4247.3|4257.8|4251.8|4257.8|4251.8|4250.8|4244.8|49
1689258300000|2023-07-13 14:25:00|4257.3|4251.3|4257.8|4251.8|4262.8|4256.8|4255.8|4249.8|129
1689258600000|2023-07-13 14:30:00|4257.3|4251.3|4266.8|4260.8|4266.8|4260.8|4255.8|4249.8|154
1689258900000|2023-07-13 14:35:00|4267.8|4261.8|4272.3|4266.3|4272.8|4266.8|4265.8|4259.8|156
1689259200000|2023-07-13 14:40:00|4271.8|4265.8|4273.3|4267.3|4273.8|4267.8|4269.8|4263.8|135
1689259500000|2023-07-13 14:45:00|4272.8|4266.8|4272.8|4266.8|4275.3|4269.3|4270.3|4264.3|82
1689259800000|2023-07-13 14:50:00|4272.3|4266.3|4272.8|4266.8|4273.8|4267.8|4269.8|4263.8|42
1689260100000|2023-07-13 14:55:00|4272.3|4266.3|4277.3|4271.3|4277.8|4271.8|4270.3|4264.3|107
1689260400000|2023-07-13 15:00:00|4276.8|4270.8|4271.8|4265.8|4277.8|4271.8|4270.3|4264.3|111
1689260700000|2023-07-13 15:05:00|4272.3|4266.3|4269.3|4263.3|4272.8|4266.8|4267.8|4261.8|89
1689261000000|2023-07-13 15:10:00|4269.8|4263.8|4264.8|4258.8|4270.8|4264.8|4263.8|4257.8|141
1689261300000|2023-07-13 15:15:00|4265.3|4259.3|4271.8|4265.8|4271.8|4265.8|4263.8|4257.8|167
1689261600000|2023-07-13 15:20:00|4270.8|4264.8|4275.3|4269.3|4275.8|4269.8|4267.3|4261.3|218
1689261900000|2023-07-13 15:25:00|4274.8|4268.8|4274.8|4268.8|4276.8|4270.8|4271.3|4265.3|89
1689262200000|2023-07-13 15:30:00|4274.3|4268.3|4271.8|4265.8|4275.3|4269.3|4266.8|4260.8|207
1689262500000|2023-07-13 15:35:00|4271.3|4265.3|4272.8|4266.8|4273.8|4267.8|4269.3|4263.3|101
1689262800000|2023-07-13 15:40:00|4273.8|4267.8|4274.3|4268.3|4275.8|4269.8|4270.8|4264.8|50
1689263100000|2023-07-13 15:45:00|4274.8|4268.8|4276.8|4270.8|4277.8|4271.8|4273.3|4267.3|42
1689263400000|2023-07-13 15:50:00|4277.3|4271.3|4270.8|4264.8|4277.8|4271.8|4270.8|4264.8|60
1689263700000|2023-07-13 15:55:00|4271.3|4265.3|4269.3|4263.3|4272.8|4266.8|4269.3|4263.3|78
1689264000000|2023-07-13 16:00:00|4269.8|4263.8|4266.8|4260.8|4269.8|4263.8|4264.3|4258.3|104
1689264300000|2023-07-13 16:05:00|4267.8|4261.8|4267.8|4261.8|4268.3|4262.3|4263.8|4257.8|90
1689264600000|2023-07-13 16:10:00|4265.8|4259.8|4267.8|4261.8|4269.8|4263.8|4264.3|4258.3|82
1689264900000|2023-07-13 16:15:00|4268.3|4262.3|4268.8|4262.8|4270.8|4264.8|4266.8|4260.8|69
1689265200000|2023-07-13 16:20:00|4268.3|4262.3|4270.3|4264.3|4270.8|4264.8|4265.3|4259.3|67
1689265500000|2023-07-13 16:25:00|4269.8|4263.8|4274.3|4268.3|4275.8|4269.8|4269.3|4263.3|96
1689265800000|2023-07-13 16:30:00|4273.8|4267.8|4273.8|4267.8|4275.8|4269.8|4272.8|4266.8|33
1689266100000|2023-07-13 16:35:00|4273.3|4267.3|4273.8|4267.8|4275.8|4269.8|4272.8|4266.8|8
1689266400000|2023-07-13 16:40:00|4273.3|4267.3|4274.3|4268.3|4275.3|4269.3|4272.8|4266.8|12
1689266700000|2023-07-13 16:45:00|4273.8|4267.8|4275.8|4269.8|4275.8|4269.8|4271.3|4265.3|3
1689267000000|2023-07-13 16:50:00|4274.8|4268.8|4274.8|4268.8|4275.8|4269.8|4273.8|4267.8|24
1689267300000|2023-07-13 16:55:00|4274.3|4268.3|4277.8|4271.8|4278.8|4272.8|4273.8|4267.8|29
1689267600000|2023-07-13 17:00:00|4277.3|4271.3|4280.8|4274.8|4280.8|4274.8|4275.8|4269.8|51
1689267900000|2023-07-13 17:05:00|4280.3|4274.3|4274.8|4268.8|4280.3|4274.3|4274.8|4268.8|66
1689268200000|2023-07-13 17:10:00|4275.3|4269.3|4281.8|4275.8|4282.3|4276.3|4273.3|4267.3|88
1689268500000|2023-07-13 17:15:00|4281.3|4275.3|4282.8|4276.8|4283.8|4277.8|4280.8|4274.8|67
1689268800000|2023-07-13 17:20:00|4283.3|4277.3|4279.8|4273.8|4284.8|4278.8|4279.8|4273.8|39
1689269100000|2023-07-13 17:25:00|4280.8|4274.8|4279.3|4273.3|4281.3|4275.3|4278.8|4272.8|15
1689269400000|2023-07-13 17:30:00|4279.8|4273.8|4281.8|4275.8|4282.8|4276.8|4279.3|4273.3|54
1689269700000|2023-07-13 17:35:00|4281.3|4275.3|4281.3|4275.3|4281.8|4275.8|4279.8|4273.8|16
1689270000000|2023-07-13 17:40:00|4281.8|4275.8|4284.8|4278.8|4284.8|4278.8|4280.8|4274.8|17
1689270300000|2023-07-13 17:45:00|4285.3|4279.3|4287.8|4281.8|4288.8|4282.8|4284.8|4278.8|58
1689270600000|2023-07-13 17:50:00|4287.3|4281.3|4284.8|4278.8|4287.8|4281.8|4284.8|4278.8|19
1689270900000|2023-07-13 17:55:00|4285.8|4279.8|4284.8|4278.8|4286.8|4280.8|4283.8|4277.8|42
1689271200000|2023-07-13 18:00:00|4284.3|4278.3|4285.3|4279.3|4285.8|4279.8|4282.8|4276.8|34
1689271500000|2023-07-13 18:05:00|4284.8|4278.8|4288.3|4282.3|4288.8|4282.8|4284.8|4278.8|41
1689271800000|2023-07-13 18:10:00|4287.8|4281.8|4289.8|4283.8|4290.8|4284.8|4285.8|4279.8|47
1689272100000|2023-07-13 18:15:00|4289.3|4283.3|4290.8|4284.8|4290.8|4284.8|4288.8|4282.8|12
1689272400000|2023-07-13 18:20:00|4290.3|4284.3|4291.8|4285.8|4292.8|4286.8|4288.8|4282.8|45
1689272700000|2023-07-13 18:25:00|4290.8|4284.8|4285.8|4279.8|4290.8|4284.8|4284.8|4278.8|37
1689273000000|2023-07-13 18:30:00|4285.3|4279.3|4285.8|4279.8|4287.8|4281.8|4283.8|4277.8|25
1689273300000|2023-07-13 18:35:00|4286.8|4280.8|4284.8|4278.8|4287.8|4281.8|4283.3|4277.3|56
1689273600000|2023-07-13 18:40:00|4285.3|4279.3|4286.3|4280.3|4288.3|4282.3|4284.8|4278.8|40
1689273900000|2023-07-13 18:45:00|4285.8|4279.8|4285.8|4279.8|4288.3|4282.3|4285.8|4279.8|30
1689274200000|2023-07-13 18:50:00|4284.8|4278.8|4285.3|4279.3|4288.3|4282.3|4283.8|4277.8|39
1689274500000|2023-07-13 18:55:00|4285.8|4279.8|4289.6|4280.6|4293.3|4287.3|4284.3|4278.3|101
1689274800000|2023-07-13 19:00:00|4289.7|4280.7|4290.6|4281.6|4291.2|4282.2|4289.2|4280.2|0
1689275100000|2023-07-13 19:05:00|4290.7|4281.7|4287.4|4278.4|4290.7|4281.7|4287.4|4278.4|0
1689275400000|2023-07-13 19:10:00|4287.5|4278.5|4288.6|4279.6|4290.2|4281.2|4287.5|4278.5|0
1689275700000|2023-07-13 19:15:00|4288.7|4279.7|4287.9|4278.9|4288.7|4279.7|4286.8|4277.8|0
1689276000000|2023-07-13 19:20:00|4288|4279|4288.1|4279.1|4288.7|4279.7|4288|4279|0
1689276300000|2023-07-13 19:25:00|4288|4279|4287.7|4278.7|4288.4|4279.4|4287.4|4278.4|0
1689276600000|2023-07-13 19:30:00|4287.6|4278.6|4288.2|4279.2|4289.2|4280.2|4287|4278|0
1689276900000|2023-07-13 19:35:00|4288.1|4279.1|4289.4|4280.4|4289.4|4280.4|4288.1|4279.1|0
1689277200000|2023-07-13 19:40:00|4289.3|4280.3|4292.6|4283.6|4292.6|4283.6|4289.2|4280.2|0
1689277500000|2023-07-13 19:45:00|4291.9|4282.9|4288|4279|4292.6|4283.6|4288|4279|0
1689277800000|2023-07-13 19:50:00|4288.3|4279.3|4287.3|4278.3|4288.8|4279.8|4286.6|4277.6|0
1689278100000|2023-07-13 19:55:00|4287.2|4278.2|4286.5|4277.5|4291.8|4282.8|4285.1|4276.1|0
1689278400000|2023-07-13 20:00:00|4286.2|4277.2|4284.7|4275.7|4286.8|4277.8|4284.5|4275.5|0
1689278700000|2023-07-13 20:05:00|4284.8|4275.8|4285.2|4276.2|4285.8|4276.8|4284.6|4275.6|0
1689279000000|2023-07-13 20:10:00|4285|4276|4284.2|4275.2|4285.2|4276.2|4284.2|4275.2|0
1689279300000|2023-07-13 20:15:00|4284.3|4275.3|4284.2|4275.2|4284.8|4275.8|4284.2|4275.2|0
1689279600000|2023-07-13 20:20:00|4284.1|4275.1|4283.8|4274.8|4284.2|4275.2|4283.8|4274.8|0
1689279900000|2023-07-13 20:25:00|4283.7|4274.7|4282.9|4273.9|4283.7|4274.7|4282.9|4273.9|0
1689280200000|2023-07-13 20:30:00|4283.1|4274.1|4282.5|4273.5|4283.1|4274.1|4282.5|4273.5|0
1689280500000|2023-07-13 20:35:00|4282.4|4273.4|4283.1|4274.1|4283.3|4274.3|4282.3|4273.3|0
1689280800000|2023-07-13 20:40:00|4283|4274|4282.5|4273.5|4283|4274|4282.5|4273.5|0
1689281100000|2023-07-13 20:45:00|4282.4|4273.4|4282.5|4273.5|4282.7|4273.7|4282.3|4273.3|0
1689281400000|2023-07-13 20:50:00|4282.7|4273.7|4282.7|4273.7|4282.9|4273.9|4282.7|4273.7|0
1689281700000|2023-07-13 20:55:00|4282.8|4273.8|4283|4274|4283.5|4274.5|4282.7|4273.7|0
1689282000000|2023-07-13 21:00:00|4283.1|4274.1|4283.3|4274.3|4283.3|4274.3|4282.9|4273.9|0
1689282300000|2023-07-13 21:05:00|4283.2|4274.2|4283.3|4274.3|4283.4|4274.4|4283.2|4274.2|0
1689282600000|2023-07-13 21:10:00|4283.4|4274.4|4283.3|4274.3|4283.4|4274.4|4283.2|4274.2|0
1689283200000|2023-07-13 21:20:00|4282|4273|4282|4273|4282|4273|4282|4273|0
1689283500000|2023-07-13 21:25:00|4281.9|4272.9|4282|4273|4282.2|4273.2|4281.9|4272.9|0
1689283800000|2023-07-13 21:30:00|4281.9|4272.9|4282.1|4273.1|4282.4|4273.4|4281.9|4272.9|0
1689284100000|2023-07-13 21:35:00|4282|4273|4282.1|4273.1|4282.2|4273.2|4282|4273|0
1689284700000|2023-07-13 21:45:00|4282.2|4273.2|4282.1|4273.1|4282.3|4273.3|4282.1|4273.1|0
1689285000000|2023-07-13 21:50:00|4282.2|4273.2|4282.2|4273.2|4282.2|4273.2|4282|4273|0
1689285300000|2023-07-13 21:55:00|4282|4273|4282.2|4273.2|4282.2|4273.2|4282|4273|0
1689285600000|2023-07-13 22:00:00|4281.4|4272.4|4282|4273|4282.4|4273.4|4281.3|4272.3|0
1689285900000|2023-07-13 22:05:00|4282.1|4273.1|4282.5|4273.5|4282.6|4273.6|4282|4273|0
1689286200000|2023-07-13 22:10:00|4282.6|4273.6|4283.5|4274.5|4283.8|4274.8|4282.5|4273.5|0
1689286500000|2023-07-13 22:15:00|4283.6|4274.6|4283.5|4274.5|4284.2|4275.2|4283.3|4274.3|0
1689286800000|2023-07-13 22:20:00|4283.4|4274.4|4283.3|4274.3|4283.7|4274.7|4283.3|4274.3|0
1689287100000|2023-07-13 22:25:00|4283.4|4274.4|4283.8|4274.8|4283.8|4274.8|4283.4|4274.4|0
1689287400000|2023-07-13 22:30:00|4283.7|4274.7|4284.1|4275.1|4284.3|4275.3|4283.7|4274.7|0
1689287700000|2023-07-13 22:35:00|4284.2|4275.2|4283.6|4274.6|4284.3|4275.3|4283.6|4274.6|0
1689288000000|2023-07-13 22:40:00|4283.7|4274.7|4283.6|4274.6|4283.8|4274.8|4283.4|4274.4|0
1689288300000|2023-07-13 22:45:00|4283.4|4274.4|4283.4|4274.4|4283.6|4274.6|4283.2|4274.2|0
1689288600000|2023-07-13 22:50:00|4283.5|4274.5|4283.4|4274.4|4283.8|4274.8|4283.4|4274.4|0
1689288900000|2023-07-13 22:55:00|4283.5|4274.5|4283.6|4274.6|4283.8|4274.8|4283.4|4274.4|0
1689289200000|2023-07-13 23:00:00|4283.4|4274.4|4283.9|4274.9|4283.9|4274.9|4283.4|4274.4|0
1689289500000|2023-07-13 23:05:00|4284|4275|4284|4275|4284.1|4275.1|4283.8|4274.8|0
1689289800000|2023-07-13 23:10:00|4283.9|4274.9|4284.4|4275.4|4284.4|4275.4|4283.9|4274.9|0
1689290100000|2023-07-13 23:15:00|4284.5|4275.5|4284.4|4275.4|4284.8|4275.8|4284.4|4275.4|0
1689290400000|2023-07-13 23:20:00|4284.6|4275.6|4285|4276|4285|4276|4284.3|4275.3|0
1689290700000|2023-07-13 23:25:00|4284.9|4275.9|4285|4276|4285.4|4276.4|4284.8|4275.8|0
1689291000000|2023-07-13 23:30:00|4284.9|4275.9|4284.6|4275.6|4284.9|4275.9|4284.5|4275.5|0
1689291300000|2023-07-13 23:35:00|4284.7|4275.7|4287|4278|4287|4278|4284.3|4275.3|0
1689291600000|2023-07-13 23:40:00|4287.1|4278.1|4287|4278|4287.1|4278.1|4286.8|4277.8|0
1689291900000|2023-07-13 23:45:00|4287.1|4278.1|4285.8|4276.8|4287.1|4278.1|4285.8|4276.8|0
1689292200000|2023-07-13 23:50:00|4285.6|4276.6|4286|4277|4286.2|4277.2|4285.4|4276.4|0
1689292500000|2023-07-13 23:55:00|4286.1|4277.1|4286.8|4277.8|4287|4278|4286|4277|0
1689292800000|2023-07-14 00:00:00|4286.4|4277.4|4286.3|4277.3|4287.3|4278.3|4285.4|4276.4|0
1689293100000|2023-07-14 00:05:00|4286.4|4277.4|4286.6|4277.6|4287|4278|4286.3|4277.3|0
1689293400000|2023-07-14 00:10:00|4286.7|4277.7|4286.8|4277.8|4287.2|4278.2|4286.5|4277.5|0
1689293700000|2023-07-14 00:15:00|4286.9|4277.9|4286.1|4277.1|4287|4278|4285.8|4276.8|0
1689294000000|2023-07-14 00:20:00|4286.3|4277.3|4282.5|4273.5|4286.3|4277.3|4282.4|4273.4|0
1689294300000|2023-07-14 00:25:00|4282.4|4273.4|4281.8|4272.8|4282.7|4273.7|4281.4|4272.4|0
1689294600000|2023-07-14 00:30:00|4281.9|4272.9|4282.6|4273.6|4282.7|4273.7|4281.1|4272.1|0
1689294900000|2023-07-14 00:35:00|4282.7|4273.7|4284.8|4275.8|4285|4276|4282.7|4273.7|0
1689295200000|2023-07-14 00:40:00|4284.7|4275.7|4285.3|4276.3|4285.5|4276.5|4284.5|4275.5|0
1689295500000|2023-07-14 00:45:00|4285.2|4276.2|4286.7|4277.7|4287.2|4278.2|4285|4276|0
1689295800000|2023-07-14 00:50:00|4286.9|4277.9|4286.1|4277.1|4287.1|4278.1|4286.1|4277.1|0
1689296100000|2023-07-14 00:55:00|4286.3|4277.3|4287.5|4278.5|4287.5|4278.5|4286|4277|0
1689296400000|2023-07-14 01:00:00|4287.3|4278.3|4286.3|4277.3|4287.3|4278.3|4285.1|4276.1|0
1689296700000|2023-07-14 01:05:00|4286.1|4277.1|4285.6|4276.6|4286.8|4277.8|4285.5|4276.5|0
1689297000000|2023-07-14 01:10:00|4284.6|4275.6|4284.8|4275.8|4284.8|4275.8|4284.5|4275.5|0
1689297300000|2023-07-14 01:15:00|4284.9|4275.9|4281.8|4277.8|4286.3|4282.3|4274.3|4270.3|989
1689297600000|2023-07-14 01:20:00|4280.8|4276.8|4280.8|4276.8|4283.8|4279.8|4276.8|4272.8|836
1689297900000|2023-07-14 01:25:00|4280.3|4276.3|4280.8|4276.8|4284.8|4280.8|4278.8|4274.8|798
1689298200000|2023-07-14 01:30:00|4280.3|4276.3|4248.8|4244.8|4280.3|4276.3|4248.8|4244.8|3619
1689298500000|2023-07-14 01:35:00|4249.3|4245.3|4244.8|4240.8|4252.8|4248.8|4235.8|4231.8|2049
1689298800000|2023-07-14 01:40:00|4245.3|4241.3|4246.3|4242.3|4256.8|4252.8|4241.8|4237.8|1679
1689299100000|2023-07-14 01:45:00|4246.8|4242.8|4242.8|4238.8|4256.8|4252.8|4241.8|4237.8|1267
1689299400000|2023-07-14 01:50:00|4241.8|4237.8|4231.8|4227.8|4244.8|4240.8|4229.8|4225.8|1677
1689299700000|2023-07-14 01:55:00|4232.3|4228.3|4231.3|4227.3|4241.8|4237.8|4228.3|4224.3|1318
1689300000000|2023-07-14 02:00:00|4230.8|4226.8|4221.8|4217.8|4233.8|4229.8|4218.3|4214.3|1616
1689300300000|2023-07-14 02:05:00|4222.3|4218.3|4205.8|4201.8|4222.8|4218.8|4201.8|4197.8|2198
1689300600000|2023-07-14 02:10:00|4207.3|4203.3|4226.3|4222.3|4226.3|4222.3|4206.8|4202.8|2225
1689300900000|2023-07-14 02:15:00|4225.3|4221.3|4234.8|4230.8|4240.3|4236.3|4225.3|4221.3|2076
1689301200000|2023-07-14 02:20:00|4235.3|4231.3|4237.3|4233.3|4244.3|4240.3|4234.3|4230.3|1092
1689301500000|2023-07-14 02:25:00|4238.3|4234.3|4235.3|4231.3|4238.3|4234.3|4225.3|4221.3|963
1689301800000|2023-07-14 02:30:00|4234.8|4230.8|4238.3|4234.3|4242.3|4238.3|4230.3|4226.3|1108
1689302100000|2023-07-14 02:35:00|4238.8|4234.8|4236.3|4232.3|4243.3|4239.3|4233.3|4229.3|747
1689302400000|2023-07-14 02:40:00|4237.3|4233.3|4242.3|4238.3|4245.3|4241.3|4235.3|4231.3|650
1689302700000|2023-07-14 02:45:00|4243.3|4239.3|4236.3|4232.3|4246.3|4242.3|4235.3|4231.3|539
1689303000000|2023-07-14 02:50:00|4235.8|4231.8|4243.3|4239.3|4246.3|4242.3|4235.3|4231.3|381
1689303300000|2023-07-14 02:55:00|4244.8|4240.8|4231.8|4227.8|4244.8|4240.8|4229.3|4225.3|709
1689303600000|2023-07-14 03:00:00|4231.3|4227.3|4239.3|4235.3|4241.8|4237.8|4231.3|4227.3|516
1689303900000|2023-07-14 03:05:00|4240.3|4236.3|4243.3|4239.3|4248.3|4244.3|4240.3|4236.3|860
1689304200000|2023-07-14 03:10:00|4243.8|4239.8|4246.3|4242.3|4247.3|4243.3|4241.3|4237.3|547
1689304500000|2023-07-14 03:15:00|4246.8|4242.8|4251.8|4247.8|4253.3|4249.3|4241.3|4237.3|769
1689304800000|2023-07-14 03:20:00|4252.3|4248.3|4241.3|4237.3|4252.3|4248.3|4238.3|4234.3|807
1689305100000|2023-07-14 03:25:00|4242.3|4238.3|4242.3|4238.3|4250.3|4246.3|4240.3|4236.3|628
1689305400000|2023-07-14 03:30:00|4243.3|4239.3|4237.3|4233.3|4243.3|4239.3|4235.3|4231.3|214
1689305700000|2023-07-14 03:35:00|4238.3|4234.3|4233.3|4229.3|4238.3|4234.3|4232.8|4228.8|167
1689306000000|2023-07-14 03:40:00|4233.8|4229.8|4233.3|4229.3|4236.3|4232.3|4230.3|4226.3|302
1689306300000|2023-07-14 03:45:00|4234.3|4230.3|4229.3|4225.3|4234.3|4230.3|4228.3|4224.3|338
1689306600000|2023-07-14 03:50:00|4230.3|4226.3|4221.8|4217.8|4231.3|4227.3|4221.3|4217.3|393
1689306900000|2023-07-14 03:55:00|4222.3|4218.3|4224.3|4220.3|4225.3|4221.3|4221.3|4217.3|382
1689307200000|2023-07-14 04:00:00|4226.8|4217.8|4225.6|4216.6|4226.8|4217.8|4225.6|4216.6|0
1689307500000|2023-07-14 04:05:00|4225.7|4216.7|4226.1|4217.1|4226.3|4217.3|4225.6|4216.6|0
1689307800000|2023-07-14 04:10:00|4226.3|4217.3|4225.8|4216.8|4226.3|4217.3|4225.8|4216.8|0
1689308100000|2023-07-14 04:15:00|4225.6|4216.6|4225.8|4216.8|4226|4217|4225.6|4216.6|0
1689308400000|2023-07-14 04:20:00|4226|4217|4225.8|4216.8|4226.3|4217.3|4225.8|4216.8|0
1689308700000|2023-07-14 04:25:00|4225.9|4216.9|4225.9|4216.9|4226|4217|4225.8|4216.8|0
1689309000000|2023-07-14 04:30:00|4226|4217|4224.8|4215.8|4226.2|4217.2|4224.8|4215.8|0
1689309300000|2023-07-14 04:35:00|4225|4216|4222.6|4213.6|4227|4218|4221.6|4212.6|0
1689309600000|2023-07-14 04:40:00|4222.4|4213.4|4222.9|4213.9|4223.1|4214.1|4222.4|4213.4|0
1689309900000|2023-07-14 04:45:00|4223|4214|4222.8|4213.8|4223.2|4214.2|4222.6|4213.6|0
1689310200000|2023-07-14 04:50:00|4222.7|4213.7|4222.6|4213.6|4222.8|4213.8|4222.6|4213.6|0
1689310500000|2023-07-14 04:55:00|4222.8|4213.8|4221.6|4212.6|4222.8|4213.8|4221.4|4212.4|19
1689310800000|2023-07-14 05:00:00|4223.3|4219.3|4235.3|4231.3|4236.8|4232.8|4221.3|4217.3|1629
1689311100000|2023-07-14 05:05:00|4236.3|4232.3|4233.3|4229.3|4238.3|4234.3|4232.3|4228.3|447
1689311400000|2023-07-14 05:10:00|4233.8|4229.8|4236.3|4232.3|4237.3|4233.3|4231.3|4227.3|354
1689311700000|2023-07-14 05:15:00|4237.3|4233.3|4228.3|4224.3|4237.3|4233.3|4227.3|4223.3|365
1689312000000|2023-07-14 05:20:00|4227.8|4223.8|4227.8|4223.8|4232.3|4228.3|4227.3|4223.3|261
1689312300000|2023-07-14 05:25:00|4228.3|4224.3|4223.8|4219.8|4228.3|4224.3|4223.3|4219.3|519
1689312600000|2023-07-14 05:30:00|4224.3|4220.3|4225.3|4221.3|4232.8|4228.8|4224.3|4220.3|493
1689312900000|2023-07-14 05:35:00|4226.3|4222.3|4219.8|4215.8|4228.3|4224.3|4219.3|4215.3|431
1689313200000|2023-07-14 05:40:00|4220.3|4216.3|4219.3|4215.3|4222.3|4218.3|4217.3|4213.3|512
1689313500000|2023-07-14 05:45:00|4220.3|4216.3|4226.3|4222.3|4227.3|4223.3|4218.3|4214.3|523
1689313800000|2023-07-14 05:50:00|4227.3|4223.3|4223.3|4219.3|4227.3|4223.3|4220.8|4216.8|379
1689314100000|2023-07-14 05:55:00|4224.3|4220.3|4230.3|4226.3|4233.3|4229.3|4224.3|4220.3|566
1689314400000|2023-07-14 06:00:00|4230.8|4226.8|4232.3|4228.3|4237.3|4233.3|4230.8|4226.8|610
1689314700000|2023-07-14 06:05:00|4233.3|4229.3|4230.3|4226.3|4235.3|4231.3|4226.3|4222.3|421
1689315000000|2023-07-14 06:10:00|4231.3|4227.3|4230.3|4226.3|4236.3|4232.3|4229.3|4225.3|553
1689315300000|2023-07-14 06:15:00|4231.3|4227.3|4222.3|4218.3|4231.3|4227.3|4220.3|4216.3|627
1689315600000|2023-07-14 06:20:00|4223.3|4219.3|4220.3|4216.3|4225.3|4221.3|4220.3|4216.3|311
1689315900000|2023-07-14 06:25:00|4220.8|4216.8|4215.3|4211.3|4221.3|4217.3|4215.3|4211.3|487
1689316200000|2023-07-14 06:30:00|4214.8|4210.8|4216.3|4212.3|4218.3|4214.3|4212.3|4208.3|519
1689316500000|2023-07-14 06:35:00|4217.3|4213.3|4217.3|4213.3|4220.3|4216.3|4215.3|4211.3|477
1689316800000|2023-07-14 06:40:00|4216.8|4212.8|4216.3|4212.3|4218.3|4214.3|4214.3|4210.3|369
1689317100000|2023-07-14 06:45:00|4217.3|4213.3|4219.3|4215.3|4219.3|4215.3|4214.3|4210.3|408
1689317400000|2023-07-14 06:50:00|4219.8|4215.8|4224.3|4220.3|4225.3|4221.3|4219.3|4215.3|754
1689317700000|2023-07-14 06:55:00|4225.3|4221.3|4221.3|4217.3|4228.3|4224.3|4220.3|4216.3|534
1689318000000|2023-07-14 07:00:00|4222.3|4218.3|4223.3|4219.3|4228.3|4224.3|4221.3|4217.3|546
1689318300000|2023-07-14 07:05:00|4223.8|4219.8|4222.3|4218.3|4225.3|4221.3|4222.3|4218.3|314
1689318600000|2023-07-14 07:10:00|4223.3|4219.3|4223.3|4219.3|4224.3|4220.3|4218.3|4214.3|429
1689318900000|2023-07-14 07:15:00|4223.8|4219.8|4219.3|4215.3|4225.3|4221.3|4218.3|4214.3|417
1689319200000|2023-07-14 07:20:00|4218.3|4214.3|4219.3|4215.3|4221.3|4217.3|4217.3|4213.3|487
1689319500000|2023-07-14 07:25:00|4220.3|4216.3|4216.3|4212.3|4220.3|4216.3|4215.3|4211.3|294
1689319800000|2023-07-14 07:30:00|4217.3|4213.3|4216.3|4212.3|4218.3|4214.3|4215.3|4211.3|590
1689320100000|2023-07-14 07:35:00|4216.8|4212.8|4217.3|4213.3|4220.3|4216.3|4216.3|4212.3|423
1689320400000|2023-07-14 07:40:00|4218.3|4214.3|4216.3|4212.3|4218.3|4214.3|4216.3|4212.3|344
1689320700000|2023-07-14 07:45:00|4215.3|4211.3|4218.3|4214.3|4221.3|4217.3|4214.3|4210.3|511
1689321000000|2023-07-14 07:50:00|4219.3|4215.3|4221.3|4217.3|4221.3|4217.3|4216.3|4212.3|553
1689321300000|2023-07-14 07:55:00|4221.8|4217.8|4219.3|4215.3|4221.8|4217.8|4217.3|4213.3|770
1689321600000|2023-07-14 08:00:00|4220.3|4216.3|4222.3|4218.3|4226.8|4222.8|4218.3|4214.3|929
1689321900000|2023-07-14 08:05:00|4221.8|4217.8|4228.3|4224.3|4229.3|4225.3|4221.3|4217.3|1500
1689322200000|2023-07-14 08:10:00|4229.3|4225.3|4229.3|4225.3|4233.3|4229.3|4226.3|4222.3|1440
1689322500000|2023-07-14 08:15:00|4229.8|4225.8|4222.3|4218.3|4230.3|4226.3|4221.3|4217.3|4020
1689322800000|2023-07-14 08:20:00|4223.3|4219.3|4227.8|4223.8|4231.3|4227.3|4222.8|4218.8|2659
1689323100000|2023-07-14 08:25:00|4228.3|4224.3|4229.8|4225.8|4230.3|4226.3|4227.3|4223.3|343
1689323400000|2023-07-14 08:30:00|4232.6|4223.6|4233.1|4224.1|4233.3|4224.3|4232.5|4223.5|0
1689323700000|2023-07-14 08:35:00|4233|4224|4234.1|4225.1|4234.2|4225.2|4232.6|4223.6|0
1689324000000|2023-07-14 08:40:00|4234|4225|4234.3|4225.3|4234.3|4225.3|4233.9|4224.9|0
1689324300000|2023-07-14 08:45:00|4234.2|4225.2|4233.6|4224.6|4234.4|4225.4|4233.4|4224.4|0
1689324600000|2023-07-14 08:50:00|4233.5|4224.5|4232.1|4223.1|4233.8|4224.8|4232.1|4223.1|0
1689324900000|2023-07-14 08:55:00|4232|4223|4230.9|4221.9|4232.1|4223.1|4230.7|4221.7|0
1689325200000|2023-07-14 09:00:00|4230.8|4221.8|4230.7|4221.7|4231|4222|4230.2|4221.2|0
1689325500000|2023-07-14 09:05:00|4230.9|4221.9|4230.9|4221.9|4230.9|4221.9|4230.5|4221.5|0
1689325800000|2023-07-14 09:10:00|4230.7|4221.7|4231|4222|4231.2|4222.2|4230.7|4221.7|0
1689326100000|2023-07-14 09:15:00|4233.8|4218.8|4226.8|4218.8|4234.8|4220.8|4225.8|4217.8|8
1689326400000|2023-07-14 09:20:00|4224.8|4217.8|4221.8|4214.8|4225.8|4217.8|4221.8|4213.8|53
1689326700000|2023-07-14 09:25:00|4222.8|4215.8|4222.8|4215.8|4223.8|4215.8|4220.8|4213.8|15
1689327000000|2023-07-14 09:30:00|4221.8|4214.8|4222.8|4214.8|4222.8|4215.8|4221.8|4214.8|4
1689327300000|2023-07-14 09:35:00|4221.8|4215.8|4220.8|4213.8|4222.8|4215.8|4220.8|4213.8|12
1689327600000|2023-07-14 09:40:00|4219.8|4212.8|4219.8|4212.8|4220.8|4213.8|4218.8|4211.8|16
1689327900000|2023-07-14 09:45:00|4220.8|4211.8|4216.8|4209.8|4220.8|4212.8|4216.8|4209.8|51
1689328200000|2023-07-14 09:50:00|4215.8|4208.8|4213.8|4206.8|4215.8|4208.8|4213.8|4205.8|84
1689328500000|2023-07-14 09:55:00|4214.8|4207.8|4215.8|4207.8|4218.8|4210.8|4213.8|4206.8|59
1689328800000|2023-07-14 10:00:00|4214.8|4208.8|4216.8|4209.8|4216.8|4209.8|4214.8|4207.8|5
1689329100000|2023-07-14 10:05:00|4217.8|4210.8|4216.8|4209.8|4217.8|4210.8|4215.8|4208.8|6
1689329400000|2023-07-14 10:10:00|4217.8|4210.8|4218.8|4211.8|4219.8|4211.8|4216.8|4210.8|4
1689329700000|2023-07-14 10:15:00|4219.8|4212.8|4218.8|4211.8|4220.8|4212.8|4218.8|4211.8|43
1689330000000|2023-07-14 10:20:00|4217.8|4210.8|4217.8|4209.8|4217.8|4210.8|4216.8|4209.8|12
1689330300000|2023-07-14 10:25:00|4218.8|4210.8|4218.8|4210.8|4218.8|4210.8|4217.8|4209.8|1
1689330600000|2023-07-14 10:30:00|4217.8|4209.8|4218.8|4210.8|4218.8|4211.8|4216.8|4209.8|3
1689330900000|2023-07-14 10:35:00|4217.8|4211.8|4219.8|4211.8|4220.8|4212.8|4217.8|4210.8|11
1689331200000|2023-07-14 10:40:00|4218.8|4212.8|4217.8|4210.8|4219.8|4212.8|4217.8|4210.8|3
1689331500000|2023-07-14 10:45:00|4218.8|4212.8|4221.8|4213.8|4221.8|4214.8|4217.8|4212.8|47
1689331800000|2023-07-14 10:50:00|4220.8|4214.8|4224.8|4217.8|4224.8|4217.8|4220.8|4213.8|64
1689332100000|2023-07-14 10:55:00|4225.8|4218.8|4224.8|4217.8|4225.8|4218.8|4223.8|4216.8|20
1689332400000|2023-07-14 11:00:00|4225.8|4216.8|4224.8|4216.8|4225.8|4218.8|4224.8|4216.8|10
1689332700000|2023-07-14 11:05:00|4223.8|4217.8|4227.8|4219.8|4227.8|4220.8|4223.8|4216.8|4
1689333000000|2023-07-14 11:10:00|4226.8|4220.8|4227.8|4219.8|4228.8|4220.8|4226.8|4219.8|2
1689333300000|2023-07-14 11:15:00|4228.8|4220.8|4227.8|4219.8|4228.8|4221.8|4226.8|4219.8|40
1689333600000|2023-07-14 11:20:00|4228.8|4220.8|4227.8|4220.8|4228.8|4221.8|4227.8|4220.8|11
1689333900000|2023-07-14 11:25:00|4228.8|4221.8|4227.8|4220.8|4228.8|4221.8|4227.8|4219.8|8
1689334200000|2023-07-14 11:30:00|4226.8|4219.8|4225.8|4217.8|4227.8|4220.8|4225.8|4217.8|10
1689334500000|2023-07-14 11:35:00|4227.8|4220.8|4226.8|4219.8|4227.8|4220.8|4225.8|4218.8|69
1689334800000|2023-07-14 11:40:00|4227.8|4220.8|4226.8|4218.8|4227.8|4220.8|4225.8|4218.8|8
1689335100000|2023-07-14 11:45:00|4225.8|4219.8|4226.8|4219.8|4226.8|4219.8|4224.8|4217.8|11
1689335400000|2023-07-14 11:50:00|4225.8|4218.8|4225.8|4218.8|4226.8|4219.8|4225.8|4218.8|3
1689335700000|2023-07-14 11:55:00|4226.8|4217.8|4225.8|4218.8|4226.8|4218.8|4223.8|4216.8|15
1689336000000|2023-07-14 12:00:00|4226.8|4217.8|4227.8|4220.8|4228.8|4221.8|4226.8|4217.8|31
1689336300000|2023-07-14 12:05:00|4228.8|4221.8|4225.8|4218.8|4229.8|4221.8|4224.8|4217.8|32
1689336600000|2023-07-14 12:10:00|4226.8|4219.8|4227.8|4220.8|4228.8|4221.8|4226.8|4219.8|14
1689336900000|2023-07-14 12:15:00|4228.8|4219.8|4225.8|4218.8|4228.8|4220.8|4225.8|4217.8|1
1689337200000|2023-07-14 12:20:00|4226.8|4219.8|4226.8|4218.8|4228.8|4220.8|4225.8|4218.8|7
1689337500000|2023-07-14 12:25:00|4227.8|4219.8|4227.8|4219.8|4227.8|4220.8|4226.8|4218.8|6
1689337800000|2023-07-14 12:30:00|4226.8|4220.8|4225.8|4218.8|4227.8|4220.8|4225.8|4218.8|7
1689338100000|2023-07-14 12:35:00|4226.8|4217.8|4222.8|4215.8|4227.8|4219.8|4222.8|4215.8|42
1689338400000|2023-07-14 12:40:00|4221.8|4214.8|4217.8|4209.8|4222.8|4215.8|4215.8|4208.8|59
1689338700000|2023-07-14 12:45:00|4216.8|4210.8|4217.8|4209.8|4218.8|4211.8|4214.8|4207.8|39
1689339000000|2023-07-14 12:50:00|4216.8|4208.8|4219.8|4212.8|4220.8|4212.8|4216.8|4208.8|26
1689339300000|2023-07-14 12:55:00|4218.8|4211.8|4217.8|4211.8|4220.8|4213.8|4217.8|4210.8|24
1689339600000|2023-07-14 13:00:00|4217.3|4211.3|4217.3|4211.3|4218.3|4212.3|4215.3|4209.3|22
1689339900000|2023-07-14 13:05:00|4217.8|4211.8|4214.3|4208.3|4217.8|4211.8|4213.3|4207.3|33
1689340200000|2023-07-14 13:10:00|4215.3|4209.3|4217.3|4211.3|4217.3|4211.3|4214.3|4208.3|33
1689340500000|2023-07-14 13:15:00|4216.8|4210.8|4217.3|4211.3|4218.3|4212.3|4215.3|4209.3|14
1689340800000|2023-07-14 13:20:00|4216.8|4210.8|4212.8|4206.8|4216.8|4210.8|4211.3|4205.3|39
1689341100000|2023-07-14 13:25:00|4213.3|4207.3|4208.8|4202.8|4213.8|4207.8|4207.3|4201.3|57
1689341400000|2023-07-14 13:30:00|4209.3|4203.3|4198.3|4192.3|4209.3|4203.3|4196.3|4190.3|549
1689341700000|2023-07-14 13:35:00|4199.3|4193.3|4192.8|4186.8|4202.8|4196.8|4188.3|4182.3|481
1689342000000|2023-07-14 13:40:00|4193.3|4187.3|4175.3|4169.3|4193.3|4187.3|4173.3|4167.3|556
1689342300000|2023-07-14 13:45:00|4174.8|4168.8|4184.3|4178.3|4186.3|4180.3|4171.3|4165.3|588
1689342600000|2023-07-14 13:50:00|4185.3|4179.3|4185.8|4179.8|4190.3|4184.3|4183.3|4177.3|267
1689342900000|2023-07-14 13:55:00|4184.8|4178.8|4185.3|4179.3|4186.8|4180.8|4178.8|4172.8|285
1689343200000|2023-07-14 14:00:00|4185.8|4179.8|4177.8|4171.8|4185.8|4179.8|4172.3|4166.3|230
1689343500000|2023-07-14 14:05:00|4177.3|4171.3|4180.8|4174.8|4182.3|4176.3|4172.3|4166.3|316
1689343800000|2023-07-14 14:10:00|4181.3|4175.3|4181.3|4175.3|4186.8|4180.8|4176.3|4170.3|135
1689344100000|2023-07-14 14:15:00|4181.8|4175.8|4183.8|4177.8|4184.8|4178.8|4179.3|4173.3|81
1689344400000|2023-07-14 14:20:00|4183.3|4177.3|4194.3|4188.3|4194.3|4188.3|4182.3|4176.3|120
1689344700000|2023-07-14 14:25:00|4193.8|4187.8|4186.8|4180.8|4197.3|4191.3|4186.3|4180.3|221
1689345000000|2023-07-14 14:30:00|4186.3|4180.3|4186.3|4180.3|4195.3|4189.3|4182.3|4176.3|130
1689345300000|2023-07-14 14:35:00|4185.8|4179.8|4186.8|4180.8|4187.3|4181.3|4182.3|4176.3|66
1689345600000|2023-07-14 14:40:00|4186.3|4180.3|4180.8|4174.8|4191.3|4185.3|4179.3|4173.3|165
1689345900000|2023-07-14 14:45:00|4181.3|4175.3|4178.3|4172.3|4183.3|4177.3|4177.3|4171.3|101
1689346200000|2023-07-14 14:50:00|4178.8|4172.8|4188.8|4182.8|4188.8|4182.8|4177.3|4171.3|70
1689346500000|2023-07-14 14:55:00|4188.3|4182.3|4190.3|4184.3|4192.3|4186.3|4186.3|4180.3|80
1689346800000|2023-07-14 15:00:00|4190.8|4184.8|4189.8|4183.8|4194.3|4188.3|4189.3|4183.3|108
1689347100000|2023-07-14 15:05:00|4190.3|4184.3|4189.3|4183.3|4192.8|4186.8|4187.3|4181.3|144
1689347400000|2023-07-14 15:10:00|4189.8|4183.8|4190.3|4184.3|4193.3|4187.3|4189.3|4183.3|55
1689347700000|2023-07-14 15:15:00|4189.8|4183.8|4193.3|4187.3|4195.3|4189.3|4189.3|4183.3|58
1689348000000|2023-07-14 15:20:00|4192.8|4186.8|4191.3|4185.3|4194.3|4188.3|4188.8|4182.8|243
1689348300000|2023-07-14 15:25:00|4190.8|4184.8|4193.3|4187.3|4195.8|4189.8|4190.8|4184.8|48
1689348600000|2023-07-14 15:30:00|4193.8|4187.8|4197.3|4191.3|4198.3|4192.3|4193.8|4187.8|104
1689348900000|2023-07-14 15:35:00|4196.8|4190.8|4196.3|4190.3|4200.3|4194.3|4196.3|4190.3|58
1689349200000|2023-07-14 15:40:00|4195.8|4189.8|4189.3|4183.3|4196.3|4190.3|4188.3|4182.3|98
1689349500000|2023-07-14 15:45:00|4189.8|4183.8|4192.3|4186.3|4196.3|4190.3|4189.3|4183.3|102
1689349800000|2023-07-14 15:50:00|4191.8|4185.8|4197.8|4191.8|4198.8|4192.8|4191.8|4185.8|71
1689350100000|2023-07-14 15:55:00|4197.3|4191.3|4199.3|4193.3|4201.3|4195.3|4197.3|4191.3|46
1689350400000|2023-07-14 16:00:00|4199.8|4193.8|4195.8|4189.8|4200.8|4194.8|4195.3|4189.3|90
1689350700000|2023-07-14 16:05:00|4195.3|4189.3|4194.3|4188.3|4196.3|4190.3|4192.3|4186.3|56
1689351000000|2023-07-14 16:10:00|4193.8|4187.8|4194.3|4188.3|4196.3|4190.3|4192.3|4186.3|53
1689351300000|2023-07-14 16:15:00|4194.8|4188.8|4191.3|4185.3|4197.3|4191.3|4191.3|4185.3|129
1689351600000|2023-07-14 16:20:00|4190.8|4184.8|4191.3|4185.3|4194.3|4188.3|4190.8|4184.8|35
1689351900000|2023-07-14 16:25:00|4191.8|4185.8|4190.8|4184.8|4192.3|4186.3|4190.3|4184.3|17
1689352200000|2023-07-14 16:30:00|4191.3|4185.3|4190.8|4184.8|4194.3|4188.3|4189.8|4183.8|29
1689352500000|2023-07-14 16:35:00|4191.3|4185.3|4189.3|4183.3|4191.8|4185.8|4188.3|4182.3|41
1689352800000|2023-07-14 16:40:00|4188.8|4182.8|4193.3|4187.3|4194.3|4188.3|4187.8|4181.8|9
1689353100000|2023-07-14 16:45:00|4192.8|4186.8|4193.3|4187.3|4193.8|4187.8|4190.3|4184.3|51
1689353400000|2023-07-14 16:50:00|4192.8|4186.8|4191.3|4185.3|4193.3|4187.3|4191.3|4185.3|4
1689353700000|2023-07-14 16:55:00|4190.8|4184.8|4192.3|4186.3|4192.3|4186.3|4189.3|4183.3|49
1689354000000|2023-07-14 17:00:00|4193.3|4187.3|4188.8|4182.8|4193.3|4187.3|4187.3|4181.3|56
1689354300000|2023-07-14 17:05:00|4188.3|4182.3|4190.3|4184.3|4191.3|4185.3|4187.3|4181.3|83
1689354600000|2023-07-14 17:10:00|4189.8|4183.8|4190.8|4184.8|4192.3|4186.3|4189.3|4183.3|81
1689354900000|2023-07-14 17:15:00|4191.3|4185.3|4186.3|4180.3|4191.3|4185.3|4185.3|4179.3|85
1689355200000|2023-07-14 17:20:00|4186.8|4180.8|4188.3|4182.3|4189.3|4183.3|4186.3|4180.3|14
1689355500000|2023-07-14 17:25:00|4187.8|4181.8|4190.8|4184.8|4191.3|4185.3|4186.3|4180.3|26
1689355800000|2023-07-14 17:30:00|4191.3|4185.3|4193.8|4187.8|4194.3|4188.3|4190.8|4184.8|28
1689356100000|2023-07-14 17:35:00|4193.3|4187.3|4193.3|4187.3|4195.3|4189.3|4192.3|4186.3|12
1689356400000|2023-07-14 17:40:00|4193.8|4187.8|4191.3|4185.3|4193.8|4187.8|4190.8|4184.8|0
1689356700000|2023-07-14 17:45:00|4190.8|4184.8|4192.3|4186.3|4192.3|4186.3|4190.3|4184.3|10
1689357000000|2023-07-14 17:50:00|4191.8|4185.8|4189.3|4183.3|4191.8|4185.8|4189.3|4183.3|2
1689357300000|2023-07-14 17:55:00|4190.3|4184.3|4186.3|4180.3|4190.3|4184.3|4185.8|4179.8|14
1689357600000|2023-07-14 18:00:00|4187.3|4181.3|4186.8|4180.8|4188.3|4182.3|4186.3|4180.3|4
1689357900000|2023-07-14 18:05:00|4187.3|4181.3|4190.3|4184.3|4190.8|4184.8|4187.3|4181.3|5
1689358200000|2023-07-14 18:10:00|4189.8|4183.8|4192.3|4186.3|4192.8|4186.8|4189.3|4183.3|69
1689358500000|2023-07-14 18:15:00|4191.8|4185.8|4191.3|4185.3|4192.3|4186.3|4189.8|4183.8|49
1689358800000|2023-07-14 18:20:00|4190.8|4184.8|4191.8|4185.8|4192.3|4186.3|4188.3|4182.3|42
1689359100000|2023-07-14 18:25:00|4191.3|4185.3|4189.3|4183.3|4191.8|4185.8|4188.8|4182.8|14
1689359400000|2023-07-14 18:30:00|4189.8|4183.8|4190.3|4184.3|4191.3|4185.3|4189.3|4183.3|18
1689359700000|2023-07-14 18:35:00|4189.8|4183.8|4190.8|4184.8|4191.3|4185.3|4188.3|4182.3|29
1689360000000|2023-07-14 18:40:00|4191.3|4185.3|4191.3|4185.3|4193.3|4187.3|4190.3|4184.3|25
1689360300000|2023-07-14 18:45:00|4190.8|4184.8|4194.3|4188.3|4194.3|4188.3|4190.3|4184.3|35
1689360600000|2023-07-14 18:50:00|4193.8|4187.8|4193.8|4187.8|4195.3|4189.3|4191.8|4185.8|179
1689360900000|2023-07-14 18:55:00|4192.8|4186.8|4191|4182|4192.8|4186.8|4187.3|4181.3|28
1689361200000|2023-07-14 19:00:00|4190.9|4181.9|4189|4180|4191|4182|4188|4179|0
1689361500000|2023-07-14 19:05:00|4188.9|4179.9|4188.8|4179.8|4189.9|4180.9|4188|4179|0
1689361800000|2023-07-14 19:10:00|4188.9|4179.9|4189.7|4180.7|4189.7|4180.7|4188.5|4179.5|0
1689362100000|2023-07-14 19:15:00|4189.8|4180.8|4190.6|4181.6|4192.7|4183.7|4189.7|4180.7|0
1689362400000|2023-07-14 19:20:00|4190.5|4181.5|4188.7|4179.7|4190.6|4181.6|4188.6|4179.6|0
1689362700000|2023-07-14 19:25:00|4188.6|4179.6|4188.2|4179.2|4189.6|4180.6|4186.6|4177.6|0
1689363000000|2023-07-14 19:30:00|4188.3|4179.3|4187|4178|4189.6|4180.6|4186.9|4177.9|0
1689363300000|2023-07-14 19:35:00|4186.9|4177.9|4188.1|4179.1|4188.2|4179.2|4186.4|4177.4|0
1689363600000|2023-07-14 19:40:00|4188.2|4179.2|4189|4180|4190.7|4181.7|4188|4179|0
1689363900000|2023-07-14 19:45:00|4189.1|4180.1|4189.9|4180.9|4190.6|4181.6|4187.9|4178.9|0
1689364200000|2023-07-14 19:50:00|4189.7|4180.7|4187.3|4178.3|4190.5|4181.5|4186|4177|0
1689364500000|2023-07-14 19:55:00|4187.4|4178.4|4192.1|4183.1|4192.1|4183.1|4184.8|4175.8|0
1689364800000|2023-07-14 20:00:00|4191.8|4182.8|4187.4|4178.4|4191.9|4182.9|4186.6|4177.6|0
1689365100000|2023-07-14 20:05:00|4187.7|4178.7|4185.8|4176.8|4188|4179|4185.6|4176.6|0
1689365400000|2023-07-14 20:10:00|4185.6|4176.6|4186.1|4177.1|4186.3|4177.3|4185.6|4176.6|0
1689365700000|2023-07-14 20:15:00|4186|4177|4186|4177|4186.5|4177.5|4186|4177|0
1689366000000|2023-07-14 20:20:00|4185.8|4176.8|4186|4177|4186|4177|4185.4|4176.4|0
1689366300000|2023-07-14 20:25:00|4185.9|4176.9|4185.4|4176.4|4186|4177|4185.4|4176.4|0
1689366600000|2023-07-14 20:30:00|4185.6|4176.6|4185.4|4176.4|4185.7|4176.7|4185.4|4176.4|0
1689366900000|2023-07-14 20:35:00|4185.5|4176.5|4185.6|4176.6|4185.6|4176.6|4185.4|4176.4|0
1689367200000|2023-07-14 20:40:00|4185.5|4176.5|4185.4|4176.4|4185.7|4176.7|4185.2|4176.2|0
1689367500000|2023-07-14 20:45:00|4185.2|4176.2|4185.4|4176.4|4185.4|4176.4|4185.2|4176.2|0
1689367800000|2023-07-14 20:50:00|4185.5|4176.5|4185.8|4176.8|4185.8|4176.8|4185.5|4176.5|0
1689368100000|2023-07-14 20:55:00|4185.7|4176.7|4185.4|4176.4|4186|4177|4184.9|4175.9|0
1689544800000|2023-07-16 22:00:00|4182.8|4173.8|4182|4173|4183|4174|4181.8|4172.8|0
1689545100000|2023-07-16 22:05:00|4182.2|4173.2|4181.5|4172.5|4182.8|4173.8|4181.5|4172.5|0
1689545400000|2023-07-16 22:10:00|4181.3|4172.3|4181.1|4172.1|4181.5|4172.5|4180.4|4171.4|0
1689545700000|2023-07-16 22:15:00|4180.9|4171.9|4181.3|4172.3|4181.5|4172.5|4180.4|4171.4|0
1689546000000|2023-07-16 22:20:00|4181.2|4172.2|4181.3|4172.3|4181.9|4172.9|4181.1|4172.1|0
1689546300000|2023-07-16 22:25:00|4181.1|4172.1|4181.3|4172.3|4181.4|4172.4|4180.9|4171.9|0
1689546600000|2023-07-16 22:30:00|4181.5|4172.5|4181.8|4172.8|4181.9|4172.9|4181.5|4172.5|0
1689546900000|2023-07-16 22:35:00|4181.7|4172.7|4181.1|4172.1|4181.8|4172.8|4181.1|4172.1|0
1689547200000|2023-07-16 22:40:00|4181.3|4172.3|4179.8|4170.8|4181.3|4172.3|4179.6|4170.6|0
1689547500000|2023-07-16 22:45:00|4179.6|4170.6|4177.9|4168.9|4179.8|4170.8|4177.4|4168.4|0
1689547800000|2023-07-16 22:50:00|4178|4169|4177.4|4168.4|4178|4169|4177.2|4168.2|0
1689548100000|2023-07-16 22:55:00|4177.3|4168.3|4177.6|4168.6|4177.8|4168.8|4177.3|4168.3|0
1689548400000|2023-07-16 23:00:00|4177.8|4168.8|4177.6|4168.6|4178|4169|4177.6|4168.6|0
1689548700000|2023-07-16 23:05:00|4177.5|4168.5|4177.2|4168.2|4177.5|4168.5|4177.2|4168.2|0
1689549000000|2023-07-16 23:10:00|4177.1|4168.1|4177.2|4168.2|4177.2|4168.2|4176.9|4167.9|0
1689549300000|2023-07-16 23:15:00|4177.1|4168.1|4176.3|4167.3|4177.1|4168.1|4176.3|4167.3|0
1689549600000|2023-07-16 23:20:00|4176.5|4167.5|4177.2|4168.2|4177.8|4168.8|4176.3|4167.3|0
1689549900000|2023-07-16 23:25:00|4177.4|4168.4|4177.8|4168.8|4177.8|4168.8|4177.2|4168.2|0
1689550200000|2023-07-16 23:30:00|4177.6|4168.6|4177.9|4168.9|4177.9|4168.9|4177.3|4168.3|0
1689550500000|2023-07-16 23:35:00|4178|4169|4178.1|4169.1|4178.3|4169.3|4177.9|4168.9|0
1689550800000|2023-07-16 23:40:00|4178.2|4169.2|4178.6|4169.6|4178.6|4169.6|4177.9|4168.9|0
1689551100000|2023-07-16 23:45:00|4178.7|4169.7|4177.9|4168.9|4179|4170|4177.9|4168.9|0
1689551400000|2023-07-16 23:50:00|4178|4169|4177.7|4168.7|4178.3|4169.3|4177.3|4168.3|0
1689551700000|2023-07-16 23:55:00|4177.5|4168.5|4178.1|4169.1|4178.1|4169.1|4177.5|4168.5|0
1689552000000|2023-07-17 00:00:00|4177.7|4168.7|4177.7|4168.7|4178.3|4169.3|4177.3|4168.3|0
1689552300000|2023-07-17 00:05:00|4177.6|4168.6|4177.9|4168.9|4178.1|4169.1|4177.6|4168.6|0
1689552600000|2023-07-17 00:10:00|4178|4169|4178.1|4169.1|4178.3|4169.3|4177.2|4168.2|0
1689552900000|2023-07-17 00:15:00|4178.3|4169.3|4178.4|4169.4|4178.6|4169.6|4177.9|4168.9|0
1689553200000|2023-07-17 00:20:00|4178.5|4169.5|4178.1|4169.1|4178.5|4169.5|4177.9|4168.9|0
1689553500000|2023-07-17 00:25:00|4178.2|4169.2|4177.9|4168.9|4178.2|4169.2|4177.7|4168.7|0
1689553800000|2023-07-17 00:30:00|4177.8|4168.8|4178.9|4169.9|4178.9|4169.9|4177.8|4168.8|0
1689554100000|2023-07-17 00:35:00|4178.8|4169.8|4178.8|4169.8|4178.9|4169.9|4178.5|4169.5|0
1689554400000|2023-07-17 00:40:00|4178.7|4169.7|4179.6|4170.6|4179.9|4170.9|4178.7|4169.7|0
1689554700000|2023-07-17 00:45:00|4179.7|4170.7|4179.6|4170.6|4179.7|4170.7|4179.4|4170.4|0
1689555000000|2023-07-17 00:50:00|4179.5|4170.5|4179.4|4170.4|4179.6|4170.6|4179|4170|0
1689555300000|2023-07-17 00:55:00|4179.6|4170.6|4179.4|4170.4|4179.6|4170.6|4179.2|4170.2|0
1689555600000|2023-07-17 01:00:00|4179.6|4170.6|4183.7|4174.7|4183.9|4174.9|4179.6|4170.6|0
1689555900000|2023-07-17 01:05:00|4183.6|4174.6|4184.5|4175.5|4184.5|4175.5|4183|4174|0
1689556200000|2023-07-17 01:10:00|4184.4|4175.4|4184.8|4175.8|4184.8|4175.8|4184.3|4175.3|0
1689556500000|2023-07-17 01:15:00|4185.1|4176.1|4185.3|4176.3|4185.5|4176.5|4184.8|4175.8|0
1689556800000|2023-07-17 01:20:00|4185.4|4176.4|4185.4|4176.4|4185.6|4176.6|4185.2|4176.2|0
1689557100000|2023-07-17 01:25:00|4185.2|4176.2|4186.7|4177.7|4186.7|4177.7|4184.9|4175.9|0
1689557400000|2023-07-17 01:30:00|4186.8|4177.8|4182.3|4173.3|4186.9|4177.9|4182.3|4173.3|0
1689557700000|2023-07-17 01:35:00|4182.5|4173.5|4181.3|4172.3|4182.7|4173.7|4181.2|4172.2|0
1689558000000|2023-07-17 01:40:00|4181.2|4172.2|4173.3|4164.3|4181.3|4172.3|4172.9|4163.9|0
1689558300000|2023-07-17 01:45:00|4173.4|4164.4|4170.3|4161.3|4173.5|4164.5|4170.3|4161.3|0
1689558600000|2023-07-17 01:50:00|4170.2|4161.2|4170.2|4161.2|4170.3|4161.3|4170|4161|0
1689558900000|2023-07-17 01:55:00|4170.1|4161.1|4169.7|4160.7|4170.2|4161.2|4169.7|4160.7|0
1689559200000|2023-07-17 02:00:00|4168.7|4159.7|4170.7|4161.7|4170.7|4161.7|4168.7|4159.7|0
1689559500000|2023-07-17 02:05:00|4170.6|4161.6|4171.2|4162.2|4171.2|4162.2|4170.5|4161.5|0
1689559800000|2023-07-17 02:10:00|4171|4162|4170.6|4161.6|4171.3|4162.3|4170.6|4161.6|0
1689560100000|2023-07-17 02:15:00|4170.7|4161.7|4170.6|4161.6|4170.7|4161.7|4170.4|4161.4|0
1689560400000|2023-07-17 02:20:00|4170.7|4161.7|4170.8|4161.8|4170.8|4161.8|4170.6|4161.6|0
1689560700000|2023-07-17 02:25:00|4170.6|4161.6|4170.7|4161.7|4170.8|4161.8|4170.6|4161.6|0
1689561000000|2023-07-17 02:30:00|4170.6|4161.6|4170.1|4161.1|4170.6|4161.6|4169.8|4160.8|0
1689561300000|2023-07-17 02:35:00|4170|4161|4167.6|4158.6|4170|4161|4167.4|4158.4|0
1689561600000|2023-07-17 02:40:00|4167.5|4158.5|4167.3|4158.3|4167.6|4158.6|4167.1|4158.1|0
1689561900000|2023-07-17 02:45:00|4167.4|4158.4|4169.6|4160.6|4169.6|4160.6|4167.3|4158.3|0
1689562200000|2023-07-17 02:50:00|4169.7|4160.7|4169.9|4160.9|4169.9|4160.9|4169.5|4160.5|0
1689562500000|2023-07-17 02:55:00|4170|4161|4169.7|4160.7|4170|4161|4169.7|4160.7|0
1689562800000|2023-07-17 03:00:00|4169.9|4160.9|4169.9|4160.9|4170|4161|4169.7|4160.7|0
1689563100000|2023-07-17 03:05:00|4170|4161|4170.2|4161.2|4170.2|4161.2|4169.9|4160.9|0
1689563400000|2023-07-17 03:10:00|4170|4161|4169.9|4160.9|4170|4161|4169.9|4160.9|0
1689563700000|2023-07-17 03:15:00|4169.7|4160.7|4170.1|4161.1|4170.3|4161.3|4169.5|4160.5|0
1689564000000|2023-07-17 03:20:00|4170.2|4161.2|4170.3|4161.3|4170.4|4161.4|4170.1|4161.1|0
1689564300000|2023-07-17 03:25:00|4170.1|4161.1|4169.9|4160.9|4170.1|4161.1|4169.7|4160.7|0
1689564600000|2023-07-17 03:30:00|4170.1|4161.1|4169.6|4160.6|4170.1|4161.1|4169.6|4160.6|0
1689564900000|2023-07-17 03:35:00|4169.7|4160.7|4170.4|4161.4|4170.5|4161.5|4169.6|4160.6|0
1689565200000|2023-07-17 03:40:00|4170.3|4161.3|4169|4160|4170.3|4161.3|4168.8|4159.8|0
1689565500000|2023-07-17 03:45:00|4168.9|4159.9|4169|4160|4169|4160|4168.8|4159.8|0
1689565800000|2023-07-17 03:50:00|4169.1|4160.1|4168.8|4159.8|4169.2|4160.2|4168.8|4159.8|0
1689566100000|2023-07-17 03:55:00|4168.7|4159.7|4169.2|4160.2|4169.2|4160.2|4168.7|4159.7|0
1689566400000|2023-07-17 04:00:00|4169.1|4160.1|4169|4160|4169.1|4160.1|4168.8|4159.8|0
1689566700000|2023-07-17 04:05:00|4168.9|4159.9|4168.7|4159.7|4169.2|4160.2|4168.7|4159.7|0
1689567000000|2023-07-17 04:10:00|4168.5|4159.5|4168.7|4159.7|4168.8|4159.8|4168.5|4159.5|0
1689567300000|2023-07-17 04:15:00|4168.8|4159.8|4169.1|4160.1|4169.1|4160.1|4168.7|4159.7|0
1689567600000|2023-07-17 04:20:00|4169|4160|4168.9|4159.9|4169.1|4160.1|4168.8|4159.8|0
1689567900000|2023-07-17 04:25:00|4169.1|4160.1|4169.1|4160.1|4169.1|4160.1|4168.9|4159.9|0
1689568200000|2023-07-17 04:30:00|4169.2|4160.2|4169.2|4160.2|4169.2|4160.2|4169|4160|0
1689568500000|2023-07-17 04:35:00|4169.1|4160.1|4169.7|4160.7|4169.7|4160.7|4168.7|4159.7|0
1689568800000|2023-07-17 04:40:00|4169.6|4160.6|4169.3|4160.3|4169.7|4160.7|4169.3|4160.3|0
1689569100000|2023-07-17 04:45:00|4169.2|4160.2|4169.7|4160.7|4169.7|4160.7|4169.2|4160.2|0
1689569400000|2023-07-17 04:50:00|4169.8|4160.8|4169.5|4160.5|4169.8|4160.8|4169.4|4160.4|0
1689569700000|2023-07-17 04:55:00|4169.4|4160.4|4169.6|4160.6|4169.6|4160.6|4169.2|4160.2|0
1689570000000|2023-07-17 05:00:00|4169.7|4160.7|4170|4161|4170.2|4161.2|4169.7|4160.7|0
1689570300000|2023-07-17 05:05:00|4170.1|4161.1|4169.8|4160.8|4170.2|4161.2|4169.6|4160.6|0
1689570600000|2023-07-17 05:10:00|4170|4161|4174.5|4165.5|4174.7|4165.7|4170|4161|0
1689570900000|2023-07-17 05:15:00|4174.7|4165.7|4175|4166|4175|4166|4174.3|4165.3|0
1689571200000|2023-07-17 05:20:00|4175.2|4166.2|4174.7|4165.7|4175.2|4166.2|4174.3|4165.3|0
1689571500000|2023-07-17 05:25:00|4174.8|4165.8|4174.5|4165.5|4174.9|4165.9|4174.3|4165.3|0
1689571800000|2023-07-17 05:30:00|4174.4|4165.4|4174.5|4165.5|4174.7|4165.7|4174.3|4165.3|0
1689572100000|2023-07-17 05:35:00|4174.7|4165.7|4174.3|4165.3|4174.7|4165.7|4173.9|4164.9|0
1689572400000|2023-07-17 05:40:00|4174.1|4165.1|4174.5|4165.5|4174.7|4165.7|4174.1|4165.1|0
1689572700000|2023-07-17 05:45:00|4174.3|4165.3|4174.3|4165.3|4174.7|4165.7|4174.3|4165.3|0
1689573000000|2023-07-17 05:50:00|4174.4|4165.4|4174.7|4165.7|4174.7|4165.7|4174.3|4165.3|0
1689573300000|2023-07-17 05:55:00|4174.6|4165.6|4174.3|4165.3|4174.7|4165.7|4174.3|4165.3|0
1689573600000|2023-07-17 06:00:00|4174.1|4165.1|4173.4|4164.4|4174.1|4165.1|4173.4|4164.4|0
1689573900000|2023-07-17 06:05:00|4173.5|4164.5|4173.1|4164.1|4173.7|4164.7|4172.5|4163.5|0
1689574200000|2023-07-17 06:10:00|4173|4164|4173.1|4164.1|4173.4|4164.4|4172.9|4163.9|0
1689574500000|2023-07-17 06:15:00|4173.3|4164.3|4173.5|4164.5|4173.7|4164.7|4173.1|4164.1|0
1689574800000|2023-07-17 06:20:00|4173.6|4164.6|4173.2|4164.2|4173.8|4164.8|4173.2|4164.2|0
1689575100000|2023-07-17 06:25:00|4173.3|4164.3|4173.9|4164.9|4174|4165|4172.9|4163.9|0
1689575400000|2023-07-17 06:30:00|4173.7|4164.7|4173.7|4164.7|4173.9|4164.9|4173.4|4164.4|0
1689575700000|2023-07-17 06:35:00|4173.6|4164.6|4173.9|4164.9|4173.9|4164.9|4173.2|4164.2|0
1689576000000|2023-07-17 06:40:00|4174|4165|4174.1|4165.1|4174.1|4165.1|4173.7|4164.7|0
1689576300000|2023-07-17 06:45:00|4174.2|4165.2|4174.3|4165.3|4174.4|4165.4|4174|4165|0
1689576600000|2023-07-17 06:50:00|4174.1|4165.1|4173.5|4164.5|4174.1|4165.1|4173.5|4164.5|0
1689576900000|2023-07-17 06:55:00|4173.7|4164.7|4174.2|4165.2|4174.2|4165.2|4173.5|4164.5|0
1689577200000|2023-07-17 07:00:00|4174.3|4165.3|4173.4|4164.4|4174.4|4165.4|4172.4|4163.4|0
1689577500000|2023-07-17 07:05:00|4173.3|4164.3|4174.8|4165.8|4174.8|4165.8|4173.1|4164.1|0
1689577800000|2023-07-17 07:10:00|4174.7|4165.7|4176.5|4167.5|4176.5|4167.5|4174.5|4165.5|0
1689578100000|2023-07-17 07:15:00|4176.4|4167.4|4175.5|4166.5|4176.5|4167.5|4174.2|4165.2|0
1689578400000|2023-07-17 07:20:00|4175.3|4166.3|4176.7|4167.7|4176.8|4167.8|4175.2|4166.2|0
1689578700000|2023-07-17 07:25:00|4176.5|4167.5|4176.8|4167.8|4176.8|4167.8|4176.2|4167.2|0
1689579000000|2023-07-17 07:30:00|4176.9|4167.9|4177|4168|4177|4168|4176.1|4167.1|0
1689579300000|2023-07-17 07:35:00|4176.9|4167.9|4177.2|4168.2|4177.6|4168.6|4176.4|4167.4|0
1689579600000|2023-07-17 07:40:00|4177.4|4168.4|4177.3|4168.3|4178.2|4169.2|4177.3|4168.3|0
1689579900000|2023-07-17 07:45:00|4177.2|4168.2|4179.7|4170.7|4180.6|4171.6|4177.2|4168.2|0
1689580200000|2023-07-17 07:50:00|4179.6|4170.6|4180.1|4171.1|4180.1|4171.1|4179.2|4170.2|0
1689580500000|2023-07-17 07:55:00|4180|4171|4180|4171|4180.1|4171.1|4179.2|4170.2|0
1689580800000|2023-07-17 08:00:00|4180.2|4171.2|4179.2|4170.2|4180.2|4171.2|4179|4170|0
1689581100000|2023-07-17 08:05:00|4179.4|4170.4|4179.5|4170.5|4179.8|4170.8|4179|4170|0
1689581400000|2023-07-17 08:10:00|4179.7|4170.7|4180.9|4171.9|4180.9|4171.9|4179.4|4170.4|0
1689581700000|2023-07-17 08:15:00|4180.8|4171.8|4181.2|4172.2|4181.6|4172.6|4180.5|4171.5|0
1689582000000|2023-07-17 08:20:00|4181.4|4172.4|4181.9|4172.9|4181.9|4172.9|4181.2|4172.2|0
1689582300000|2023-07-17 08:25:00|4181.7|4172.7|4181.3|4172.3|4181.9|4172.9|4181.3|4172.3|0
1689582600000|2023-07-17 08:30:00|4181.2|4172.2|4181.2|4172.2|4181.4|4172.4|4181.1|4172.1|0
1689582900000|2023-07-17 08:35:00|4181.1|4172.1|4180.9|4171.9|4181.1|4172.1|4180.9|4171.9|0
1689583200000|2023-07-17 08:40:00|4180.8|4171.8|4178.5|4169.5|4180.8|4171.8|4178.5|4169.5|0
1689583500000|2023-07-17 08:45:00|4178.6|4169.6|4178.8|4169.8|4179|4170|4178.4|4169.4|0
1689583800000|2023-07-17 08:50:00|4178.7|4169.7|4178|4169|4179.1|4170.1|4177.9|4168.9|0
1689584100000|2023-07-17 08:55:00|4178.2|4169.2|4178.3|4169.3|4178.4|4169.4|4177.6|4168.6|0
1689584400000|2023-07-17 09:00:00|4178.4|4169.4|4178.6|4169.6|4178.9|4169.9|4178.1|4169.1|0
1689584700000|2023-07-17 09:05:00|4178.7|4169.7|4178.6|4169.6|4179.2|4170.2|4178.3|4169.3|0
1689585000000|2023-07-17 09:10:00|4178.5|4169.5|4178.2|4169.2|4178.7|4169.7|4178|4169|0
1689585300000|2023-07-17 09:15:00|4178.1|4169.1|4178.7|4169.7|4179.1|4170.1|4178|4169|0
1689585600000|2023-07-17 09:20:00|4178.8|4169.8|4177.7|4168.7|4179.5|4170.5|4177.7|4168.7|0
1689585900000|2023-07-17 09:25:00|4177.6|4168.6|4178.1|4169.1|4178.5|4169.5|4177.5|4168.5|0
1689586200000|2023-07-17 09:30:00|4178|4169|4178.4|4169.4|4178.7|4169.7|4177.8|4168.8|0
1689586500000|2023-07-17 09:35:00|4178.3|4169.3|4177.3|4168.3|4178.4|4169.4|4177.3|4168.3|0
1689586800000|2023-07-17 09:40:00|4177.4|4168.4|4176.9|4167.9|4178.1|4169.1|4176.7|4167.7|0
1689587100000|2023-07-17 09:45:00|4177|4168|4174.4|4165.4|4177.2|4168.2|4174.3|4165.3|0
1689587400000|2023-07-17 09:50:00|4174.3|4165.3|4174.6|4165.6|4174.8|4165.8|4173.8|4164.8|0
1689587700000|2023-07-17 09:55:00|4174.4|4165.4|4174.3|4165.3|4175.1|4166.1|4173.9|4164.9|0
1689588000000|2023-07-17 10:00:00|4174.4|4165.4|4174.9|4165.9|4175.3|4166.3|4174.4|4165.4|0
1689588300000|2023-07-17 10:05:00|4174.8|4165.8|4174.9|4165.9|4175.7|4166.7|4174.8|4165.8|0
1689588600000|2023-07-17 10:10:00|4174.8|4165.8|4174.7|4165.7|4175.2|4166.2|4174.2|4165.2|0
1689588900000|2023-07-17 10:15:00|4174.6|4165.6|4174.5|4165.5|4174.6|4165.6|4173.2|4164.2|0
1689589200000|2023-07-17 10:20:00|4174.4|4165.4|4174.9|4165.9|4175.3|4166.3|4174.1|4165.1|0
1689589500000|2023-07-17 10:25:00|4174.8|4165.8|4174.7|4165.7|4174.9|4165.9|4174.3|4165.3|0
1689589800000|2023-07-17 10:30:00|4174.8|4165.8|4175.2|4166.2|4175.3|4166.3|4174.4|4165.4|0
1689590100000|2023-07-17 10:35:00|4175|4166|4174.7|4165.7|4175.2|4166.2|4174.4|4165.4|0
1689590400000|2023-07-17 10:40:00|4174.8|4165.8|4175|4166|4175|4166|4174.6|4165.6|0
1689590700000|2023-07-17 10:45:00|4175.2|4166.2|4175.8|4166.8|4176.1|4167.1|4175|4166|0
1689591000000|2023-07-17 10:50:00|4175.9|4166.9|4175.3|4166.3|4175.9|4166.9|4174.9|4165.9|0
1689591300000|2023-07-17 10:55:00|4175.4|4166.4|4173.4|4164.4|4175.4|4166.4|4173.4|4164.4|0
1689591600000|2023-07-17 11:00:00|4173.6|4164.6|4175.3|4166.3|4175.3|4166.3|4173.6|4164.6|0
1689591900000|2023-07-17 11:05:00|4175.4|4166.4|4176|4167|4176.5|4167.5|4175.3|4166.3|0
1689592200000|2023-07-17 11:10:00|4176.2|4167.2|4176.1|4167.1|4176.2|4167.2|4175.4|4166.4|0
1689592500000|2023-07-17 11:15:00|4176|4167|4176.3|4167.3|4176.5|4167.5|4175.7|4166.7|0
1689592800000|2023-07-17 11:20:00|4176.5|4167.5|4175.2|4166.2|4176.5|4167.5|4175.2|4166.2|0
1689593100000|2023-07-17 11:25:00|4175.3|4166.3|4175.1|4166.1|4175.3|4166.3|4174.8|4165.8|0
1689593400000|2023-07-17 11:30:00|4175|4166|4175.2|4166.2|4175.4|4166.4|4174.8|4165.8|0
1689593700000|2023-07-17 11:35:00|4175|4166|4174.2|4165.2|4175.2|4166.2|4174.2|4165.2|0
1689594000000|2023-07-17 11:40:00|4174.4|4165.4|4174.7|4165.7|4174.9|4165.9|4174.1|4165.1|0
1689594300000|2023-07-17 11:45:00|4174.5|4165.5|4174|4165|4174.7|4165.7|4174|4165|0
1689594600000|2023-07-17 11:50:00|4173.9|4164.9|4172.3|4163.3|4174.2|4165.2|4172.1|4163.1|0
1689594900000|2023-07-17 11:55:00|4172.1|4163.1|4172.8|4163.8|4173|4164|4172.1|4163.1|0
1689595200000|2023-07-17 12:00:00|4173|4164|4174.1|4165.1|4174.3|4165.3|4172.5|4163.5|0
1689595500000|2023-07-17 12:05:00|4174.2|4165.2|4172.4|4163.4|4174.4|4165.4|4172.2|4163.2|0
1689595800000|2023-07-17 12:10:00|4172.3|4163.3|4172.6|4163.6|4172.6|4163.6|4171.7|4162.7|0
1689596100000|2023-07-17 12:15:00|4172.8|4163.8|4172.8|4163.8|4173.5|4164.5|4172.6|4163.6|0
1689596400000|2023-07-17 12:20:00|4172.7|4163.7|4173.5|4164.5|4174|4165|4172.6|4163.6|0
1689596700000|2023-07-17 12:25:00|4173.7|4164.7|4174|4165|4174.6|4165.6|4173.2|4164.2|0
1689597000000|2023-07-17 12:30:00|4173.3|4164.3|4175.3|4166.3|4175.9|4166.9|4172.9|4163.9|0
1689597300000|2023-07-17 12:35:00|4175.1|4166.1|4174.1|4165.1|4175.1|4166.1|4173.9|4164.9|0
1689597600000|2023-07-17 12:40:00|4174|4165|4161|4152|4174|4165|4160.2|4151.2|0
1689597900000|2023-07-17 12:45:00|4160.9|4151.9|4160.3|4151.3|4161|4152|4160.3|4151.3|0
1689598200000|2023-07-17 12:50:00|4160.1|4151.1|4160.4|4151.4|4160.9|4151.9|4159.9|4150.9|0
1689598500000|2023-07-17 12:55:00|4160.6|4151.6|4162.1|4153.1|4162.1|4153.1|4160.6|4151.6|0
1689598800000|2023-07-17 13:00:00|4162.2|4153.2|4163.1|4154.1|4163.1|4154.1|4162|4153|0
1689599100000|2023-07-17 13:05:00|4163.3|4154.3|4163.7|4154.7|4163.9|4154.9|4162.4|4153.4|0
1689599400000|2023-07-17 13:10:00|4163.9|4154.9|4162|4153|4163.9|4154.9|4162|4153|0
1689599700000|2023-07-17 13:15:00|4162.2|4153.2|4163.6|4154.6|4163.8|4154.8|4162.2|4153.2|0
1689600000000|2023-07-17 13:20:00|4163.5|4154.5|4163|4154|4163.5|4154.5|4162.9|4153.9|0
1689600300000|2023-07-17 13:25:00|4163.2|4154.2|4164.7|4155.7|4164.9|4155.9|4163.2|4154.2|0
1689600600000|2023-07-17 13:30:00|4164.5|4155.5|4160.5|4151.5|4172.7|4163.7|4160.5|4151.5|0
1689600900000|2023-07-17 13:35:00|4160.6|4151.6|4153.7|4144.7|4167.4|4158.4|4153.1|4144.1|0
1689601200000|2023-07-17 13:40:00|4153.6|4144.6|4156.8|4147.8|4159.5|4150.5|4153.5|4144.5|0
1689601500000|2023-07-17 13:45:00|4158.1|4149.1|4163|4154|4164.3|4155.3|4154.9|4145.9|0
1689601800000|2023-07-17 13:50:00|4163.1|4154.1|4192.4|4183.4|4192.4|4183.4|4163|4154|0
1689602100000|2023-07-17 13:55:00|4192.3|4183.3|4203.2|4194.2|4203.2|4194.2|4191.7|4182.7|0
1689602400000|2023-07-17 14:00:00|4203.3|4194.3|4203.9|4194.9|4209.6|4200.6|4201.4|4192.4|0
1689602700000|2023-07-17 14:05:00|4204.5|4195.5|4198.3|4189.3|4206.6|4197.6|4198.2|4189.2|0
1689603000000|2023-07-17 14:10:00|4198.2|4189.2|4204.4|4195.4|4205.8|4196.8|4191.7|4182.7|0
1689603300000|2023-07-17 14:15:00|4204.3|4195.3|4204.6|4195.6|4209.9|4200.9|4204.3|4195.3|0
1689603600000|2023-07-17 14:20:00|4204.7|4195.7|4208.1|4199.1|4211.8|4202.8|4200.8|4191.8|0
1689603900000|2023-07-17 14:25:00|4208|4199|4209.6|4200.6|4212.5|4203.5|4208|4199|0
1689604200000|2023-07-17 14:30:00|4209.7|4200.7|4210.1|4201.1|4211.3|4202.3|4209.1|4200.1|0
1689604500000|2023-07-17 14:35:00|4210.2|4201.2|4206|4197|4210.2|4201.2|4205.8|4196.8|0
1689604800000|2023-07-17 14:40:00|4205.9|4196.9|4204.9|4195.9|4206.7|4197.7|4204.5|4195.5|0
1689605100000|2023-07-17 14:45:00|4205|4196|4207.8|4198.8|4209.4|4200.4|4203.6|4194.6|0
1689605400000|2023-07-17 14:50:00|4207.7|4198.7|4202.6|4193.6|4207.8|4198.8|4202.6|4193.6|0
1689605700000|2023-07-17 14:55:00|4202.7|4193.7|4201.9|4192.9|4205.2|4196.2|4199.6|4190.6|0
1689606000000|2023-07-17 15:00:00|4202.6|4193.6|4198.7|4189.7|4202.7|4193.7|4197.4|4188.4|0
1689606300000|2023-07-17 15:05:00|4198.6|4189.6|4197|4188|4199.3|4190.3|4197|4188|0
1689606600000|2023-07-17 15:10:00|4196.9|4187.9|4184.4|4175.4|4197|4188|4184.2|4175.2|0
1689606900000|2023-07-17 15:15:00|4184.3|4175.3|4176.8|4167.8|4186.2|4177.2|4176.8|4167.8|0
1689607200000|2023-07-17 15:20:00|4176.9|4167.9|4174.6|4165.6|4177.5|4168.5|4174.5|4165.5|0
1689607500000|2023-07-17 15:25:00|4174.5|4165.5|4169.8|4160.8|4174.5|4165.5|4167|4158|0
1689607800000|2023-07-17 15:30:00|4169.7|4160.7|4177.5|4168.5|4177.5|4168.5|4169.7|4160.7|0
1689608100000|2023-07-17 15:35:00|4178.1|4169.1|4179.5|4170.5|4180.3|4171.3|4178.1|4169.1|0
1689608400000|2023-07-17 15:40:00|4179.4|4170.4|4179|4170|4179.5|4170.5|4178.3|4169.3|0
1689608700000|2023-07-17 15:45:00|4180.3|4171.3|4182.9|4173.9|4183|4174|4180.3|4171.3|0
1689609000000|2023-07-17 15:50:00|4182.8|4173.8|4183.7|4174.7|4185.6|4176.6|4182.8|4173.8|0
1689609300000|2023-07-17 15:55:00|4183.8|4174.8|4186.7|4177.7|4186.8|4177.8|4183.7|4174.7|0
1689609600000|2023-07-17 16:00:00|4186.8|4177.8|4188.2|4179.2|4188.4|4179.4|4186.5|4177.5|0
1689609900000|2023-07-17 16:05:00|4188.8|4179.8|4192.2|4183.2|4194.6|4185.6|4188.3|4179.3|0
1689610200000|2023-07-17 16:10:00|4191.6|4182.6|4190.4|4181.4|4191.7|4182.7|4189.7|4180.7|0
1689610500000|2023-07-17 16:15:00|4189|4180|4189.9|4180.9|4190.1|4181.1|4188.9|4179.9|0
1689610800000|2023-07-17 16:20:00|4189.8|4180.8|4189.3|4180.3|4191.2|4182.2|4189.3|4180.3|0
1689611100000|2023-07-17 16:25:00|4189.4|4180.4|4186.6|4177.6|4189.4|4180.4|4186.6|4177.6|0
1689611400000|2023-07-17 16:30:00|4187.9|4178.9|4188.4|4179.4|4188.4|4179.4|4187.7|4178.7|0
1689611700000|2023-07-17 16:35:00|4190.4|4181.4|4189.5|4180.5|4190.7|4181.7|4189|4180|0
1689612000000|2023-07-17 16:40:00|4189.6|4180.6|4190.9|4181.9|4191|4182|4189.6|4180.6|0
1689612300000|2023-07-17 16:45:00|4189.6|4180.6|4189.6|4180.6|4189.6|4180.6|4189.4|4180.4|0
1689612600000|2023-07-17 16:50:00|4190.8|4181.8|4191.8|4182.8|4191.9|4182.9|4190.8|4181.8|0
1689612900000|2023-07-17 16:55:00|4191.7|4182.7|4191.9|4182.9|4191.9|4182.9|4191.7|4182.7|0
1689613200000|2023-07-17 17:00:00|4191.8|4182.8|4192.5|4183.5|4192.5|4183.5|4191.7|4182.7|0
1689613500000|2023-07-17 17:05:00|4192.4|4183.4|4192.1|4183.1|4193.1|4184.1|4192|4183|0
1689613800000|2023-07-17 17:10:00|4192.2|4183.2|4190.5|4181.5|4192.2|4183.2|4190.5|4181.5|0
1689614100000|2023-07-17 17:15:00|4192|4183|4188|4179|4192|4183|4187.9|4178.9|0
1689614400000|2023-07-17 17:20:00|4187.9|4178.9|4185.8|4176.8|4188|4179|4185.1|4176.1|0
1689614700000|2023-07-17 17:25:00|4185.7|4176.7|4184.1|4175.1|4185.9|4176.9|4183.5|4174.5|0
1689615000000|2023-07-17 17:30:00|4181.6|4172.6|4183.5|4174.5|4183.5|4174.5|4181.6|4172.6|0
1689615300000|2023-07-17 17:35:00|4184.1|4175.1|4183.9|4174.9|4184.2|4175.2|4183.9|4174.9|0
1689615600000|2023-07-17 17:40:00|4184|4175|4186.2|4177.2|4186.3|4177.3|4184|4175|0
1689615900000|2023-07-17 17:45:00|4186.3|4177.3|4187.2|4178.2|4187.8|4178.8|4186.2|4177.2|0
1689616200000|2023-07-17 17:50:00|4187.3|4178.3|4185.7|4176.7|4187.3|4178.3|4185.7|4176.7|0
1689616500000|2023-07-17 17:55:00|4186.4|4177.4|4185.9|4176.9|4186.5|4177.5|4185.6|4176.6|0
1689616800000|2023-07-17 18:00:00|4185.3|4176.3|4184.5|4175.5|4185.4|4176.4|4184.5|4175.5|0
1689617100000|2023-07-17 18:05:00|4183.9|4174.9|4184|4175|4184|4175|4183.2|4174.2|0
1689617400000|2023-07-17 18:10:00|4183.9|4174.9|4185.4|4176.4|4185.4|4176.4|4183.9|4174.9|0
1689617700000|2023-07-17 18:15:00|4185.5|4176.5|4182.8|4173.8|4185.5|4176.5|4181.5|4172.5|0
1689618000000|2023-07-17 18:20:00|4183.5|4174.5|4185.3|4176.3|4185.9|4176.9|4183.4|4174.4|0
1689618300000|2023-07-17 18:25:00|4185.2|4176.2|4185.7|4176.7|4185.7|4176.7|4184.9|4175.9|0
1689618600000|2023-07-17 18:30:00|4185.8|4176.8|4184.3|4175.3|4185.8|4176.8|4184.2|4175.2|0
1689618900000|2023-07-17 18:35:00|4184.2|4175.2|4182|4173|4184.3|4175.3|4181.9|4172.9|0
1689619200000|2023-07-17 18:40:00|4182.7|4173.7|4184.8|4175.8|4184.8|4175.8|4182.7|4173.7|0
1689619500000|2023-07-17 18:45:00|4184.7|4175.7|4185.4|4176.4|4185.4|4176.4|4183.4|4174.4|0
1689619800000|2023-07-17 18:50:00|4185.3|4176.3|4186.9|4177.9|4186.9|4177.9|4185.3|4176.3|0
1689620100000|2023-07-17 18:55:00|4186.8|4177.8|4186.1|4177.1|4187|4178|4184.7|4175.7|0
1689620400000|2023-07-17 19:00:00|4186.2|4177.2|4191|4182|4191|4182|4186.2|4177.2|0
1689620700000|2023-07-17 19:05:00|4190.9|4181.9|4190.2|4181.2|4191.5|4182.5|4190.2|4181.2|0
1689621000000|2023-07-17 19:10:00|4190.3|4181.3|4192|4183|4192.1|4183.1|4190.3|4181.3|0
1689621300000|2023-07-17 19:15:00|4191.9|4182.9|4192.5|4183.5|4192.8|4183.8|4188.8|4179.8|0
1689621600000|2023-07-17 19:20:00|4192.6|4183.6|4190.2|4181.2|4192.8|4183.8|4189.8|4180.8|0
1689621900000|2023-07-17 19:25:00|4190.3|4181.3|4189.6|4180.6|4190.4|4181.4|4189.3|4180.3|0
1689622200000|2023-07-17 19:30:00|4189.5|4180.5|4189.7|4180.7|4189.8|4180.8|4187.6|4178.6|0
1689622500000|2023-07-17 19:35:00|4189.6|4180.6|4191.9|4182.9|4192.5|4183.5|4189.6|4180.6|0
1689622800000|2023-07-17 19:40:00|4192|4183|4192.5|4183.5|4193.4|4184.4|4191.9|4182.9|0
1689623100000|2023-07-17 19:45:00|4192.4|4183.4|4193|4184|4193.9|4184.9|4192.3|4183.3|0
1689623400000|2023-07-17 19:50:00|4192.6|4183.6|4196.2|4187.2|4196.4|4187.4|4191.3|4182.3|0
1689623700000|2023-07-17 19:55:00|4196.1|4187.1|4194.1|4185.1|4196.2|4187.2|4192.6|4183.6|0
1689624000000|2023-07-17 20:00:00|4194.2|4185.2|4191.6|4182.6|4194.2|4185.2|4191.2|4182.2|0
1689624300000|2023-07-17 20:05:00|4191.4|4182.4|4190.6|4181.6|4191.8|4182.8|4190.4|4181.4|0
1689624600000|2023-07-17 20:10:00|4190.5|4181.5|4190.4|4181.4|4190.7|4181.7|4190.3|4181.3|0
1689624900000|2023-07-17 20:15:00|4190.5|4181.5|4190.6|4181.6|4190.8|4181.8|4190.3|4181.3|0
1689625200000|2023-07-17 20:20:00|4190.8|4181.8|4191.4|4182.4|4191.6|4182.6|4190.6|4181.6|0
1689625500000|2023-07-17 20:25:00|4191.3|4182.3|4191.6|4182.6|4191.6|4182.6|4191.1|4182.1|0
1689625800000|2023-07-17 20:30:00|4191.4|4182.4|4191|4182|4191.4|4182.4|4191|4182|0
1689626100000|2023-07-17 20:35:00|4191.1|4182.1|4190.9|4181.9|4191.4|4182.4|4190.7|4181.7|0
1689626400000|2023-07-17 20:40:00|4190.8|4181.8|4191|4182|4191|4182|4190.7|4181.7|0
1689626700000|2023-07-17 20:45:00|4190.9|4181.9|4190.9|4181.9|4191|4182|4190.7|4181.7|0
1689627000000|2023-07-17 20:50:00|4190.7|4181.7|4191|4182|4191.4|4182.4|4190.6|4181.6|0
1689627300000|2023-07-17 20:55:00|4191.1|4182.1|4190.6|4181.6|4191.1|4182.1|4190|4181|0
1689627600000|2023-07-17 21:00:00|4190.5|4181.5|4190.5|4181.5|4190.6|4181.6|4190.5|4181.5|0
1689627900000|2023-07-17 21:05:00|4190.7|4181.7|4190.7|4181.7|4190.8|4181.8|4190.7|4181.7|0
1689628200000|2023-07-17 21:10:00|4190.8|4181.8|4191|4182|4191|4182|4190.8|4181.8|0
1689628500000|2023-07-17 21:15:00|4191.1|4182.1|4191|4182|4191.1|4182.1|4191|4182|0
1689628800000|2023-07-17 21:20:00|4190.9|4181.9|4191.2|4182.2|4191.5|4182.5|4190.9|4181.9|0
1689629100000|2023-07-17 21:25:00|4191.3|4182.3|4186.3|4177.3|4191.5|4182.5|4186.1|4177.1|0
1689629700000|2023-07-17 21:35:00|4186.4|4177.4|4186.4|4177.4|4186.4|4177.4|4186.3|4177.3|0
1689630600000|2023-07-17 21:50:00|4186.5|4177.5|4186.4|4177.4|4186.5|4177.5|4186.4|4177.4|0
1689630900000|2023-07-17 21:55:00|4186.5|4177.5|4184.3|4175.3|4186.5|4177.5|4184.3|4175.3|0
1689631200000|2023-07-17 22:00:00|4184.1|4175.1|4184.2|4175.2|4184.6|4175.6|4184|4175|0
1689631500000|2023-07-17 22:05:00|4184.4|4175.4|4184|4175|4184.4|4175.4|4184|4175|0
1689631800000|2023-07-17 22:10:00|4184.5|4175.5|4184.8|4175.8|4185.1|4176.1|4184.5|4175.5|0
1689632100000|2023-07-17 22:15:00|4184.9|4175.9|4184.8|4175.8|4185|4176|4184.6|4175.6|0
1689632400000|2023-07-17 22:20:00|4184.6|4175.6|4184.1|4175.1|4184.6|4175.6|4183.8|4174.8|0
1689632700000|2023-07-17 22:25:00|4184|4175|4184.1|4175.1|4184.1|4175.1|4184|4175|0
1689633000000|2023-07-17 22:30:00|4184|4175|4184.1|4175.1|4184.1|4175.1|4184|4175|0
1689633300000|2023-07-17 22:35:00|4184|4175|4183.4|4174.4|4184.1|4175.1|4182.8|4173.8|0
1689633600000|2023-07-17 22:40:00|4183.5|4174.5|4180.8|4171.8|4184|4175|4180.8|4171.8|0
1689633900000|2023-07-17 22:45:00|4181|4172|4180.8|4171.8|4181|4172|4180.8|4171.8|0
1689634200000|2023-07-17 22:50:00|4181|4172|4180.8|4171.8|4181|4172|4180.2|4171.2|0
1689634500000|2023-07-17 22:55:00|4180.9|4171.9|4180.6|4171.6|4181|4172|4180.5|4171.5|0
1689634800000|2023-07-17 23:00:00|4180.8|4171.8|4180.8|4171.8|4181|4172|4180.6|4171.6|0
1689635100000|2023-07-17 23:05:00|4180.7|4171.7|4180.2|4171.2|4180.7|4171.7|4180|4171|0
1689635400000|2023-07-17 23:10:00|4180.1|4171.1|4180.4|4171.4|4180.4|4171.4|4180|4171|0
1689635700000|2023-07-17 23:15:00|4180.2|4171.2|4180.4|4171.4|4180.4|4171.4|4179.9|4170.9|0
1689636000000|2023-07-17 23:20:00|4180.5|4171.5|4183.5|4174.5|4183.5|4174.5|4180.2|4171.2|0
1689636300000|2023-07-17 23:25:00|4183.3|4174.3|4183.1|4174.1|4183.3|4174.3|4183.1|4174.1|0
1689636600000|2023-07-17 23:30:00|4183.3|4174.3|4184.2|4175.2|4184.2|4175.2|4183.3|4174.3|0
1689636900000|2023-07-17 23:35:00|4184.1|4175.1|4184.3|4175.3|4184.3|4175.3|4184.1|4175.1|0
1689637200000|2023-07-17 23:40:00|4184.1|4175.1|4183.5|4174.5|4184.1|4175.1|4183.5|4174.5|0
1689637500000|2023-07-17 23:45:00|4183.6|4174.6|4184|4175|4184.2|4175.2|4183.5|4174.5|0
1689637800000|2023-07-17 23:50:00|4183.8|4174.8|4183.4|4174.4|4183.8|4174.8|4183.4|4174.4|0
1689638100000|2023-07-17 23:55:00|4183.3|4174.3|4182.4|4173.4|4183.4|4174.4|4182.4|4173.4|0
1689638400000|2023-07-18 00:00:00|4182.6|4173.6|4183.7|4174.7|4183.7|4174.7|4182.3|4173.3|0
1689638700000|2023-07-18 00:05:00|4183.9|4174.9|4182.8|4173.8|4184.1|4175.1|4182.8|4173.8|0
1689639000000|2023-07-18 00:10:00|4182.9|4173.9|4184.5|4175.5|4184.5|4175.5|4182.9|4173.9|0
1689639300000|2023-07-18 00:15:00|4184.6|4175.6|4187.5|4178.5|4187.5|4178.5|4183.8|4174.8|0
1689639600000|2023-07-18 00:20:00|4187.3|4178.3|4187.6|4178.6|4187.9|4178.9|4187.2|4178.2|0
1689639900000|2023-07-18 00:25:00|4187.7|4178.7|4187.1|4178.1|4187.7|4178.7|4186.5|4177.5|0
1689640200000|2023-07-18 00:30:00|4186.9|4177.9|4187.1|4178.1|4187.3|4178.3|4186.9|4177.9|0
1689640500000|2023-07-18 00:35:00|4187|4178|4187.1|4178.1|4187.3|4178.3|4186.9|4177.9|0
1689640800000|2023-07-18 00:40:00|4187|4178|4187.1|4178.1|4187.1|4178.1|4186.8|4177.8|0
1689641100000|2023-07-18 00:45:00|4187.3|4178.3|4187.7|4178.7|4187.7|4178.7|4187.1|4178.1|0
1689641400000|2023-07-18 00:50:00|4187.6|4178.6|4187.1|4178.1|4187.7|4178.7|4186.3|4177.3|0
1689641700000|2023-07-18 00:55:00|4186.9|4177.9|4182.6|4173.6|4187.1|4178.1|4182.6|4173.6|0
1689642000000|2023-07-18 01:00:00|4182.5|4173.5|4180.6|4171.6|4182.6|4173.6|4180.2|4171.2|0
1689642300000|2023-07-18 01:05:00|4180.7|4171.7|4180.8|4171.8|4181|4172|4180.4|4171.4|0
1689642600000|2023-07-18 01:10:00|4179.8|4170.8|4180.3|4171.3|4180.3|4171.3|4179.7|4170.7|0
1689642900000|2023-07-18 01:15:00|4180.1|4171.1|4199.1|4195.1|4202.6|4198.6|4168.1|4164.1|1215
1689643200000|2023-07-18 01:20:00|4199.6|4195.6|4193.1|4189.1|4206.6|4202.6|4188.6|4184.6|1056
1689643500000|2023-07-18 01:25:00|4193.6|4189.6|4191.1|4187.1|4198.1|4194.1|4190.6|4186.6|660
1689643800000|2023-07-18 01:30:00|4190.6|4186.6|4157.6|4153.6|4197.1|4193.1|4156.6|4152.6|3757
1689644100000|2023-07-18 01:35:00|4158.1|4154.1|4141.6|4137.6|4161.6|4157.6|4141.6|4137.6|2566
1689644400000|2023-07-18 01:40:00|4140.6|4136.6|4127.6|4123.6|4140.6|4136.6|4125.6|4121.6|3196
1689644700000|2023-07-18 01:45:00|4126.6|4122.6|4139.6|4135.6|4143.6|4139.6|4122.6|4118.6|2332
1689645000000|2023-07-18 01:50:00|4138.6|4134.6|4151.1|4147.1|4153.6|4149.6|4129.6|4125.6|1529
1689645300000|2023-07-18 01:55:00|4150.6|4146.6|4152.6|4148.6|4156.6|4152.6|4147.6|4143.6|1114
1689645600000|2023-07-18 02:00:00|4152.1|4148.1|4145.6|4141.6|4155.6|4151.6|4143.1|4139.1|930
1689645900000|2023-07-18 02:05:00|4146.6|4142.6|4149.1|4145.1|4150.6|4146.6|4139.6|4135.6|643
1689646200000|2023-07-18 02:10:00|4148.6|4144.6|4145.6|4141.6|4151.1|4147.1|4142.6|4138.6|415
1689646500000|2023-07-18 02:15:00|4145.1|4141.1|4164.6|4160.6|4165.6|4161.6|4143.6|4139.6|960
1689646800000|2023-07-18 02:20:00|4164.1|4160.1|4161.8|4157.8|4168.6|4164.6|4158.8|4154.8|834
1689647100000|2023-07-18 02:25:00|4162.3|4158.3|4164.8|4160.8|4165.8|4161.8|4157.8|4153.8|600
1689647400000|2023-07-18 02:30:00|4165.8|4161.8|4156.8|4152.8|4170.8|4166.8|4154.3|4150.3|638
1689647700000|2023-07-18 02:35:00|4156.3|4152.3|4158.8|4154.8|4159.8|4155.8|4148.8|4144.8|899
1689648000000|2023-07-18 02:40:00|4157.8|4153.8|4166.3|4162.3|4167.8|4163.8|4156.8|4152.8|509
1689648300000|2023-07-18 02:45:00|4165.8|4161.8|4161.8|4157.8|4167.8|4163.8|4158.8|4154.8|394
1689648600000|2023-07-18 02:50:00|4160.8|4156.8|4158.8|4154.8|4164.8|4160.8|4156.8|4152.8|651
1689648900000|2023-07-18 02:55:00|4159.3|4155.3|4152.8|4148.8|4160.8|4156.8|4152.3|4148.3|557
1689649200000|2023-07-18 03:00:00|4152.3|4148.3|4135.3|4131.3|4152.8|4148.8|4135.3|4131.3|844
1689649500000|2023-07-18 03:05:00|4134.8|4130.8|4136.3|4132.3|4139.3|4135.3|4132.8|4128.8|898
1689649800000|2023-07-18 03:10:00|4135.8|4131.8|4136.3|4132.3|4137.8|4133.8|4128.8|4124.8|965
1689650100000|2023-07-18 03:15:00|4135.8|4131.8|4139.8|4135.8|4140.8|4136.8|4133.8|4129.8|1040
1689650400000|2023-07-18 03:20:00|4138.8|4134.8|4147.8|4143.8|4148.8|4144.8|4136.8|4132.8|599
1689650700000|2023-07-18 03:25:00|4147.3|4143.3|4142.8|4138.8|4147.8|4143.8|4141.8|4137.8|362
1689651000000|2023-07-18 03:30:00|4143.8|4139.8|4139.8|4135.8|4143.8|4139.8|4138.8|4134.8|392
1689651300000|2023-07-18 03:35:00|4140.3|4136.3|4136.8|4132.8|4140.3|4136.3|4134.3|4130.3|381
1689651600000|2023-07-18 03:40:00|4137.8|4133.8|4133.8|4129.8|4137.8|4133.8|4128.8|4124.8|502
1689651900000|2023-07-18 03:45:00|4133.3|4129.3|4133.8|4129.8|4134.8|4130.8|4130.8|4126.8|456
1689652200000|2023-07-18 03:50:00|4132.8|4128.8|4131.8|4127.8|4133.3|4129.3|4129.8|4125.8|284
1689652500000|2023-07-18 03:55:00|4132.3|4128.3|4131.8|4127.8|4133.3|4129.3|4128.8|4124.8|388
1689652800000|2023-07-18 04:00:00|4134.6|4125.6|4134.9|4125.9|4135.1|4126.1|4134.6|4125.6|0
1689653100000|2023-07-18 04:05:00|4135.1|4126.1|4134.8|4125.8|4135.1|4126.1|4134.6|4125.6|0
1689653400000|2023-07-18 04:10:00|4135|4126|4135.2|4126.2|4135.2|4126.2|4134.8|4125.8|0
1689653700000|2023-07-18 04:15:00|4135.1|4126.1|4135.5|4126.5|4135.5|4126.5|4135|4126|0
1689654000000|2023-07-18 04:20:00|4135.3|4126.3|4135.8|4126.8|4135.8|4126.8|4135.3|4126.3|0
1689654300000|2023-07-18 04:25:00|4136|4127|4135.8|4126.8|4136|4127|4135.7|4126.7|0
1689654600000|2023-07-18 04:30:00|4135.7|4126.7|4135.8|4126.8|4135.8|4126.8|4135.7|4126.7|0
1689654900000|2023-07-18 04:35:00|4135.7|4126.7|4135|4126|4135.8|4126.8|4134.8|4125.8|0
1689655200000|2023-07-18 04:40:00|4134.8|4125.8|4124.8|4115.8|4135|4126|4124.6|4115.6|0
1689655500000|2023-07-18 04:45:00|4124.7|4115.7|4125.2|4116.2|4125.2|4116.2|4124.6|4115.6|0
1689655800000|2023-07-18 04:50:00|4125.4|4116.4|4125.4|4116.4|4125.6|4116.6|4125.4|4116.4|0
1689656100000|2023-07-18 04:55:00|4125.5|4116.5|4130.8|4121.8|4130.8|4121.8|4125.5|4116.5|1
1689656400000|2023-07-18 05:00:00|4130.3|4126.8|4141.8|4137.8|4141.8|4137.8|4127.3|4123.3|819
1689656700000|2023-07-18 05:05:00|4142.3|4138.3|4145.8|4141.8|4148.8|4144.8|4139.8|4135.8|594
1689657000000|2023-07-18 05:10:00|4146.3|4142.3|4155.8|4151.8|4162.3|4158.3|4145.8|4141.8|1171
1689657300000|2023-07-18 05:15:00|4155.3|4151.3|4152.3|4148.3|4157.8|4153.8|4149.8|4145.8|623
1689657600000|2023-07-18 05:20:00|4152.8|4148.8|4142.8|4138.8|4153.3|4149.3|4138.8|4134.8|633
1689657900000|2023-07-18 05:25:00|4142.3|4138.3|4140.8|4136.8|4143.8|4139.8|4138.8|4134.8|502
1689658200000|2023-07-18 05:30:00|4139.8|4135.8|4140.8|4136.8|4144.8|4140.8|4138.8|4134.8|241
1689658500000|2023-07-18 05:35:00|4141.3|4137.3|4146.8|4142.8|4149.8|4145.8|4141.3|4137.3|389
1689658800000|2023-07-18 05:40:00|4146.3|4142.3|4144.8|4140.8|4149.8|4145.8|4144.8|4140.8|683
1689659100000|2023-07-18 05:45:00|4144.3|4140.3|4141.8|4137.8|4148.8|4144.8|4140.8|4136.8|627
1689659400000|2023-07-18 05:50:00|4142.8|4138.8|4142.8|4138.8|4146.3|4142.3|4140.3|4136.3|377
1689659700000|2023-07-18 05:55:00|4142.3|4138.3|4143.8|4139.8|4144.8|4140.8|4139.8|4135.8|491
1689660000000|2023-07-18 06:00:00|4143.3|4139.3|4141.8|4137.8|4144.3|4140.3|4138.8|4134.8|431
1689660300000|2023-07-18 06:05:00|4142.3|4138.3|4134.3|4130.3|4142.8|4138.8|4134.3|4130.3|723
1689660600000|2023-07-18 06:10:00|4134.8|4130.8|4142.8|4138.8|4144.8|4140.8|4134.3|4130.3|392
1689660900000|2023-07-18 06:15:00|4143.3|4139.3|4140.8|4136.8|4143.8|4139.8|4138.8|4134.8|271
1689661200000|2023-07-18 06:20:00|4140.3|4136.3|4144.8|4140.8|4145.8|4141.8|4139.8|4135.8|239
1689661500000|2023-07-18 06:25:00|4144.3|4140.3|4139.3|4135.3|4144.8|4140.8|4139.3|4135.3|302
1689661800000|2023-07-18 06:30:00|4139.8|4135.8|4137.8|4133.8|4139.8|4135.8|4134.3|4130.3|439
1689662100000|2023-07-18 06:35:00|4138.3|4134.3|4136.8|4132.8|4138.8|4134.8|4135.8|4131.8|417
1689662400000|2023-07-18 06:40:00|4137.3|4133.3|4134.8|4130.8|4137.8|4133.8|4133.8|4129.8|350
1689662700000|2023-07-18 06:45:00|4134.3|4130.3|4137.3|4133.3|4139.8|4135.8|4133.8|4129.8|727
1689663000000|2023-07-18 06:50:00|4136.8|4132.8|4134.8|4130.8|4139.3|4135.3|4133.8|4129.8|604
1689663300000|2023-07-18 06:55:00|4134.3|4130.3|4130.8|4126.8|4134.8|4130.8|4128.8|4124.8|474
1689663600000|2023-07-18 07:00:00|4131.3|4127.3|4124.8|4120.8|4131.8|4127.8|4124.8|4120.8|824
1689663900000|2023-07-18 07:05:00|4124.3|4120.3|4128.8|4124.8|4129.8|4125.8|4120.8|4116.8|1005
1689664200000|2023-07-18 07:10:00|4127.8|4123.8|4128.8|4124.8|4131.8|4127.8|4126.3|4122.3|846
1689664500000|2023-07-18 07:15:00|4129.3|4125.3|4127.8|4123.8|4129.8|4125.8|4124.8|4120.8|727
1689664800000|2023-07-18 07:20:00|4126.8|4122.8|4133.8|4129.8|4134.8|4130.8|4126.8|4122.8|821
1689665100000|2023-07-18 07:25:00|4132.8|4128.8|4133.8|4129.8|4135.8|4131.8|4131.8|4127.8|489
1689665400000|2023-07-18 07:30:00|4134.3|4130.3|4133.8|4129.8|4135.8|4131.8|4132.8|4128.8|277
1689665700000|2023-07-18 07:35:00|4134.3|4130.3|4122.8|4118.8|4134.8|4130.8|4121.3|4117.3|985
1689666000000|2023-07-18 07:40:00|4122.3|4118.3|4124.8|4120.8|4124.8|4120.8|4120.8|4116.8|1279
1689666300000|2023-07-18 07:45:00|4125.3|4121.3|4124.8|4120.8|4126.8|4122.8|4123.8|4119.8|1332
1689666600000|2023-07-18 07:50:00|4125.8|4121.8|4127.8|4123.8|4128.8|4124.8|4124.8|4120.8|1172
1689666900000|2023-07-18 07:55:00|4126.8|4122.8|4126.8|4122.8|4130.8|4126.8|4126.8|4122.8|1750
1689667200000|2023-07-18 08:00:00|4125.8|4121.8|4128.8|4124.8|4130.8|4126.8|4125.3|4121.3|784
1689667500000|2023-07-18 08:05:00|4129.3|4125.3|4124.8|4120.8|4131.8|4127.8|4123.8|4119.8|1005
1689667800000|2023-07-18 08:10:00|4125.8|4121.8|4124.8|4120.8|4128.8|4124.8|4123.8|4119.8|816
1689668100000|2023-07-18 08:15:00|4124.3|4120.3|4124.8|4120.8|4125.8|4121.8|4121.8|4117.8|1564
1689668400000|2023-07-18 08:20:00|4124.3|4120.3|4126.8|4122.8|4126.8|4122.8|4123.8|4119.8|811
1689668700000|2023-07-18 08:25:00|4127.3|4123.3|4125.3|4121.3|4127.8|4123.8|4123.8|4119.8|763
1689669000000|2023-07-18 08:30:00|4127.3|4118.3|4128|4119|4128.4|4119.4|4127.1|4118.1|0
1689669300000|2023-07-18 08:35:00|4127.9|4118.9|4127|4118|4128|4119|4126.8|4117.8|0
1689669600000|2023-07-18 08:40:00|4126.9|4117.9|4126.5|4117.5|4127|4118|4126.3|4117.3|0
1689669900000|2023-07-18 08:45:00|4126.6|4117.6|4125.7|4116.7|4126.6|4117.6|4125.6|4116.6|0
1689670200000|2023-07-18 08:50:00|4125.6|4116.6|4124.2|4115.2|4125.6|4116.6|4123.6|4114.6|0
1689670500000|2023-07-18 08:55:00|4124.1|4115.1|4125.1|4116.1|4125.1|4116.1|4124|4115|0
1689670800000|2023-07-18 09:00:00|4125|4116|4125.7|4116.7|4126|4117|4124.9|4115.9|0
1689671100000|2023-07-18 09:05:00|4130.1|4121.1|4134.4|4125.4|4134.9|4125.9|4129.9|4120.9|0
1689671400000|2023-07-18 09:10:00|4134.6|4125.6|4137|4128|4139.2|4130.2|4134.4|4125.4|0
1689671700000|2023-07-18 09:15:00|4136.9|4127.9|4123.3|4116.3|4137.1|4128.1|4122.3|4115.3|247
1689672000000|2023-07-18 09:20:00|4124.3|4117.3|4122.3|4115.3|4125.3|4118.3|4121.3|4114.3|185
1689672300000|2023-07-18 09:25:00|4123.3|4116.3|4125.3|4117.3|4125.3|4117.3|4123.3|4115.3|29
1689672600000|2023-07-18 09:30:00|4124.3|4118.3|4126.3|4118.3|4127.3|4120.3|4124.3|4117.3|12
1689672900000|2023-07-18 09:35:00|4125.3|4119.3|4126.3|4119.3|4126.3|4119.3|4124.3|4117.3|11
1689673200000|2023-07-18 09:40:00|4127.3|4120.3|4127.3|4120.3|4128.3|4121.3|4127.3|4120.3|14
1689673500000|2023-07-18 09:45:00|4128.3|4121.3|4126.3|4119.3|4128.3|4121.3|4124.3|4117.3|40
1689673800000|2023-07-18 09:50:00|4125.3|4118.3|4125.3|4118.3|4126.3|4118.3|4124.3|4117.3|6
1689674100000|2023-07-18 09:55:00|4126.3|4119.3|4128.3|4121.3|4128.3|4121.3|4125.3|4119.3|14
1689674400000|2023-07-18 10:00:00|4129.3|4120.3|4129.3|4122.3|4131.3|4124.3|4128.3|4120.3|10
1689674700000|2023-07-18 10:05:00|4130.3|4123.3|4130.3|4122.3|4131.3|4123.3|4129.3|4121.3|8
1689675000000|2023-07-18 10:10:00|4128.3|4123.3|4129.3|4122.3|4131.3|4124.3|4128.3|4121.3|44
1689675300000|2023-07-18 10:15:00|4130.3|4123.3|4127.3|4120.3|4130.3|4123.3|4127.3|4120.3|21
1689675600000|2023-07-18 10:20:00|4128.3|4121.3|4127.3|4119.3|4128.3|4121.3|4126.3|4119.3|5
1689675900000|2023-07-18 10:25:00|4128.3|4120.3|4127.3|4120.3|4128.3|4121.3|4126.3|4119.3|3
1689676200000|2023-07-18 10:30:00|4126.3|4119.3|4126.3|4119.3|4127.3|4120.3|4126.3|4119.3|2
1689676500000|2023-07-18 10:35:00|4127.3|4118.3|4126.3|4119.3|4127.3|4120.3|4125.3|4118.3|21
1689676800000|2023-07-18 10:40:00|4127.3|4120.3|4127.3|4120.3|4128.3|4121.3|4126.3|4119.3|9
1689677100000|2023-07-18 10:45:00|4126.3|4119.3|4126.3|4118.3|4127.3|4119.3|4125.3|4118.3|24
1689677400000|2023-07-18 10:50:00|4125.3|4119.3|4125.3|4118.3|4126.3|4119.3|4124.3|4117.3|12
1689677700000|2023-07-18 10:55:00|4126.3|4119.3|4126.3|4119.3|4127.3|4119.3|4125.3|4118.3|15
1689678000000|2023-07-18 11:00:00|4127.3|4120.3|4126.3|4119.3|4128.3|4120.3|4125.3|4118.3|45
1689678300000|2023-07-18 11:05:00|4127.3|4120.3|4126.3|4119.3|4127.3|4120.3|4126.3|4119.3|16
1689678600000|2023-07-18 11:10:00|4125.3|4118.3|4124.3|4117.3|4126.3|4118.3|4124.3|4117.3|18
1689678900000|2023-07-18 11:15:00|4125.3|4118.3|4126.3|4119.3|4127.3|4120.3|4125.3|4118.3|14
1689679200000|2023-07-18 11:20:00|4127.3|4118.3|4125.3|4118.3|4127.3|4119.3|4125.3|4118.3|10
1689679500000|2023-07-18 11:25:00|4126.3|4117.3|4125.3|4118.3|4126.3|4119.3|4125.3|4117.3|6
1689679800000|2023-07-18 11:30:00|4126.3|4119.3|4124.3|4116.3|4126.3|4119.3|4123.3|4116.3|48
1689680100000|2023-07-18 11:35:00|4123.3|4117.3|4121.3|4113.3|4124.3|4117.3|4120.3|4113.3|48
1689680400000|2023-07-18 11:40:00|4122.3|4114.3|4119.3|4112.3|4123.3|4116.3|4119.3|4112.3|17
1689680700000|2023-07-18 11:45:00|4120.3|4113.3|4119.3|4112.3|4120.3|4113.3|4117.3|4110.3|77
1689681000000|2023-07-18 11:50:00|4120.3|4113.3|4121.3|4113.3|4121.3|4114.3|4120.3|4112.3|6
1689681300000|2023-07-18 11:55:00|4120.3|4114.3|4119.3|4112.3|4122.3|4114.3|4119.3|4112.3|7
1689681600000|2023-07-18 12:00:00|4120.3|4113.3|4120.3|4112.3|4120.3|4113.3|4119.3|4112.3|8
1689681900000|2023-07-18 12:05:00|4119.3|4113.3|4120.3|4112.3|4120.3|4113.3|4119.3|4111.3|26
1689682200000|2023-07-18 12:10:00|4121.3|4113.3|4118.3|4111.3|4121.3|4114.3|4118.3|4111.3|17
1689682500000|2023-07-18 12:15:00|4119.3|4112.3|4120.3|4112.3|4120.3|4113.3|4119.3|4111.3|3
1689682800000|2023-07-18 12:20:00|4119.3|4113.3|4120.3|4113.3|4121.3|4114.3|4119.3|4112.3|3
1689683100000|2023-07-18 12:25:00|4121.3|4112.3|4120.3|4112.3|4121.3|4113.3|4119.3|4112.3|3
1689683400000|2023-07-18 12:30:00|4121.3|4113.3|4116.3|4109.3|4127.3|4119.3|4115.3|4108.3|128
1689683700000|2023-07-18 12:35:00|4115.3|4108.3|4115.3|4108.3|4118.3|4111.3|4115.3|4108.3|19
1689684000000|2023-07-18 12:40:00|4114.3|4107.3|4110.3|4103.3|4115.3|4108.3|4110.3|4103.3|114
1689684300000|2023-07-18 12:45:00|4111.3|4102.3|4112.3|4105.3|4112.3|4105.3|4107.3|4099.3|259
1689684600000|2023-07-18 12:50:00|4113.3|4106.3|4114.3|4106.3|4116.3|4109.3|4113.3|4105.3|12
1689684900000|2023-07-18 12:55:00|4113.3|4107.3|4115.3|4109.3|4116.3|4109.3|4112.3|4105.3|15
1689685200000|2023-07-18 13:00:00|4115.8|4109.8|4114.3|4108.3|4116.8|4110.8|4113.3|4107.3|58
1689685500000|2023-07-18 13:05:00|4114.8|4108.8|4110.8|4104.8|4114.8|4108.8|4110.3|4104.3|7
1689685800000|2023-07-18 13:10:00|4111.3|4105.3|4110.3|4104.3|4112.8|4106.8|4109.8|4103.8|20
1689686100000|2023-07-18 13:15:00|4110.8|4104.8|4112.8|4106.8|4114.8|4108.8|4110.3|4104.3|47
1689686400000|2023-07-18 13:20:00|4113.3|4107.3|4112.8|4106.8|4113.8|4107.8|4110.8|4104.8|15
1689686700000|2023-07-18 13:25:00|4112.3|4106.3|4109.8|4103.8|4112.8|4106.8|4108.3|4102.3|13
1689687000000|2023-07-18 13:30:00|4109.3|4103.3|4093.8|4087.8|4113.3|4107.3|4089.8|4083.8|642
1689687300000|2023-07-18 13:35:00|4093.3|4087.3|4101.3|4095.3|4105.8|4099.8|4087.3|4081.3|510
1689687600000|2023-07-18 13:40:00|4100.8|4094.8|4098.3|4092.3|4104.3|4098.3|4092.3|4086.3|254
1689687900000|2023-07-18 13:45:00|4098.8|4092.8|4097.3|4091.3|4102.3|4096.3|4093.8|4087.8|128
1689688200000|2023-07-18 13:50:00|4097.8|4091.8|4094.8|4088.8|4099.8|4093.8|4089.8|4083.8|218
1689688500000|2023-07-18 13:55:00|4094.3|4088.3|4100.8|4094.8|4102.3|4096.3|4092.8|4086.8|154
1689688800000|2023-07-18 14:00:00|4101.3|4095.3|4104.8|4098.8|4105.8|4099.8|4100.8|4094.8|209
1689689100000|2023-07-18 14:05:00|4104.3|4098.3|4100.8|4094.8|4104.8|4098.8|4098.8|4092.8|193
1689689400000|2023-07-18 14:10:00|4101.8|4095.8|4103.3|4097.3|4104.3|4098.3|4099.8|4093.8|134
1689689700000|2023-07-18 14:15:00|4103.8|4097.8|4101.3|4095.3|4103.8|4097.8|4099.3|4093.3|72
1689690000000|2023-07-18 14:20:00|4100.8|4094.8|4103.8|4097.8|4104.3|4098.3|4097.3|4091.3|158
1689690300000|2023-07-18 14:25:00|4102.8|4096.8|4115.8|4109.8|4115.8|4109.8|4099.8|4093.8|323
1689690600000|2023-07-18 14:30:00|4114.8|4108.8|4107.8|4101.8|4116.8|4110.8|4105.8|4099.8|217
1689690900000|2023-07-18 14:35:00|4107.3|4101.3|4106.3|4100.3|4111.8|4105.8|4105.3|4099.3|136
1689691200000|2023-07-18 14:40:00|4105.8|4099.8|4106.8|4100.8|4107.8|4101.8|4104.8|4098.8|66
1689691500000|2023-07-18 14:45:00|4106.3|4100.3|4101.8|4095.8|4106.3|4100.3|4098.8|4092.8|145
1689691800000|2023-07-18 14:50:00|4101.3|4095.3|4102.8|4096.8|4103.8|4097.8|4098.8|4092.8|160
1689692100000|2023-07-18 14:55:00|4102.3|4096.3|4102.8|4096.8|4106.8|4100.8|4101.8|4095.8|73
1689692400000|2023-07-18 15:00:00|4103.8|4097.8|4097.3|4091.3|4104.8|4098.8|4095.8|4089.8|157
1689692700000|2023-07-18 15:05:00|4097.8|4091.8|4097.8|4091.8|4100.3|4094.3|4095.8|4089.8|182
1689693000000|2023-07-18 15:10:00|4097.3|4091.3|4097.3|4091.3|4100.8|4094.8|4095.8|4089.8|124
1689693300000|2023-07-18 15:15:00|4097.8|4091.8|4096.8|4090.8|4098.8|4092.8|4094.8|4088.8|108
1689693600000|2023-07-18 15:20:00|4096.3|4090.3|4094.8|4088.8|4096.8|4090.8|4092.8|4086.8|82
1689693900000|2023-07-18 15:25:00|4094.3|4088.3|4085.8|4079.8|4094.3|4088.3|4084.8|4078.8|192
1689694200000|2023-07-18 15:30:00|4085.3|4079.3|4077.8|4071.8|4085.8|4079.8|4075.8|4069.8|267
1689694500000|2023-07-18 15:35:00|4077.3|4071.3|4070.3|4064.3|4077.8|4071.8|4069.8|4063.8|189
1689694800000|2023-07-18 15:40:00|4069.8|4063.8|4067.8|4061.8|4069.8|4063.8|4062.8|4056.8|352
1689695100000|2023-07-18 15:45:00|4067.3|4061.3|4068.3|4062.3|4070.8|4064.8|4065.3|4059.3|84
1689695400000|2023-07-18 15:50:00|4067.8|4061.8|4070.3|4064.3|4072.8|4066.8|4066.8|4060.8|63
1689695700000|2023-07-18 15:55:00|4069.8|4063.8|4074.8|4068.8|4074.8|4068.8|4069.8|4063.8|21
1689696000000|2023-07-18 16:00:00|4075.3|4069.3|4069.8|4063.8|4075.8|4069.8|4069.8|4063.8|113
1689696300000|2023-07-18 16:05:00|4069.3|4063.3|4070.8|4064.8|4070.8|4064.8|4067.8|4061.8|14
1689696600000|2023-07-18 16:10:00|4070.3|4064.3|4070.8|4064.8|4071.8|4065.8|4068.3|4062.3|38
1689696900000|2023-07-18 16:15:00|4071.3|4065.3|4072.8|4066.8|4073.8|4067.8|4070.8|4064.8|29
1689697200000|2023-07-18 16:20:00|4072.3|4066.3|4064.8|4058.8|4073.8|4067.8|4064.8|4058.8|39
1689697500000|2023-07-18 16:25:00|4065.3|4059.3|4068.8|4062.8|4068.8|4062.8|4064.8|4058.8|71
1689697800000|2023-07-18 16:30:00|4068.3|4062.3|4065.8|4059.8|4069.8|4063.8|4065.8|4059.8|36
1689698100000|2023-07-18 16:35:00|4065.3|4059.3|4064.8|4058.8|4065.8|4059.8|4064.3|4058.3|43
1689698400000|2023-07-18 16:40:00|4064.3|4058.3|4065.3|4059.3|4067.8|4061.8|4064.3|4058.3|62
1689698700000|2023-07-18 16:45:00|4064.8|4058.8|4060.8|4054.8|4064.8|4058.8|4059.8|4053.8|86
1689699000000|2023-07-18 16:50:00|4061.3|4055.3|4055.3|4049.3|4061.8|4055.8|4055.3|4049.3|150
1689699300000|2023-07-18 16:55:00|4054.8|4048.8|4051.8|4045.8|4055.8|4049.8|4050.3|4044.3|147
1689699600000|2023-07-18 17:00:00|4051.3|4045.3|4051.8|4045.8|4052.8|4046.8|4049.8|4043.8|58
1689699900000|2023-07-18 17:05:00|4051.3|4045.3|4050.8|4044.8|4052.8|4046.8|4049.8|4043.8|38
1689700200000|2023-07-18 17:10:00|4051.3|4045.3|4051.8|4045.8|4052.3|4046.3|4049.8|4043.8|74
1689700500000|2023-07-18 17:15:00|4052.3|4046.3|4051.3|4045.3|4053.8|4047.8|4050.8|4044.8|86
1689700800000|2023-07-18 17:20:00|4051.8|4045.8|4049.8|4043.8|4051.8|4045.8|4047.8|4041.8|94
1689701100000|2023-07-18 17:25:00|4048.8|4042.8|4042.8|4036.8|4048.8|4042.8|4041.8|4035.8|210
1689701400000|2023-07-18 17:30:00|4042.3|4036.3|4042.8|4036.8|4043.8|4037.8|4041.3|4035.3|38
1689701700000|2023-07-18 17:35:00|4041.8|4035.8|4037.8|4031.8|4042.8|4036.8|4036.8|4030.8|59
1689702000000|2023-07-18 17:40:00|4038.3|4032.3|4035.8|4029.8|4038.8|4032.8|4035.8|4029.8|34
1689702300000|2023-07-18 17:45:00|4036.3|4030.3|4036.8|4030.8|4037.8|4031.8|4035.3|4029.3|26
1689702600000|2023-07-18 17:50:00|4035.8|4029.8|4029.8|4023.8|4035.8|4029.8|4029.8|4023.8|71
1689702900000|2023-07-18 17:55:00|4030.3|4024.3|4032.8|4026.8|4033.8|4027.8|4028.8|4022.8|107
1689703200000|2023-07-18 18:00:00|4031.8|4025.8|4028.8|4022.8|4032.8|4026.8|4028.8|4022.8|22
1689703500000|2023-07-18 18:05:00|4029.3|4023.3|4031.8|4025.8|4032.8|4026.8|4027.8|4021.8|15
1689703800000|2023-07-18 18:10:00|4032.3|4026.3|4039.8|4033.8|4039.8|4033.8|4031.8|4025.8|17
1689704100000|2023-07-18 18:15:00|4039.3|4033.3|4045.3|4039.3|4045.8|4039.8|4039.3|4033.3|43
1689704400000|2023-07-18 18:20:00|4045.8|4039.8|4053.8|4047.8|4053.8|4047.8|4044.8|4038.8|40
1689704700000|2023-07-18 18:25:00|4053.3|4047.3|4054.3|4048.3|4054.8|4048.8|4048.8|4042.8|67
1689705000000|2023-07-18 18:30:00|4053.8|4047.8|4060.8|4054.8|4060.8|4054.8|4053.8|4047.8|111
1689705300000|2023-07-18 18:35:00|4060.3|4054.3|4059.8|4053.8|4062.8|4056.8|4057.8|4051.8|72
1689705600000|2023-07-18 18:40:00|4059.3|4053.3|4060.3|4054.3|4060.3|4054.3|4057.3|4051.3|45
1689705900000|2023-07-18 18:45:00|4059.8|4053.8|4062.8|4056.8|4062.8|4056.8|4058.8|4052.8|4
1689706200000|2023-07-18 18:50:00|4061.8|4055.8|4061.8|4055.8|4062.8|4056.8|4059.8|4053.8|40
1689706500000|2023-07-18 18:55:00|4062.3|4056.3|4065|4056|4065.8|4059.8|4061.3|4055.3|151
1689706800000|2023-07-18 19:00:00|4065.1|4056.1|4064.4|4055.4|4065.1|4056.1|4063.2|4054.2|0
1689707100000|2023-07-18 19:05:00|4063.8|4054.8|4061.5|4052.5|4064.1|4055.1|4061.4|4052.4|0
1689707400000|2023-07-18 19:10:00|4061.6|4052.6|4069.3|4060.3|4069.4|4060.4|4061.5|4052.5|0
1689707700000|2023-07-18 19:15:00|4069.4|4060.4|4059.3|4050.3|4070.4|4061.4|4059.1|4050.1|0
1689708000000|2023-07-18 19:20:00|4059.2|4050.2|4058.7|4049.7|4059.2|4050.2|4057.4|4048.4|0
1689708300000|2023-07-18 19:25:00|4059.3|4050.3|4058.3|4049.3|4059.3|4050.3|4058.3|4049.3|0
1689708600000|2023-07-18 19:30:00|4058.4|4049.4|4058.3|4049.3|4058.6|4049.6|4056.7|4047.7|0
1689708900000|2023-07-18 19:35:00|4058.4|4049.4|4059.9|4050.9|4064.1|4055.1|4058.3|4049.3|0
1689709200000|2023-07-18 19:40:00|4060|4051|4059.3|4050.3|4060|4051|4059.3|4050.3|0
1689709500000|2023-07-18 19:45:00|4059.4|4050.4|4062.2|4053.2|4062.3|4053.3|4059.1|4050.1|0
1689709800000|2023-07-18 19:50:00|4062.4|4053.4|4060.1|4051.1|4062.7|4053.7|4057.3|4048.3|0
1689710100000|2023-07-18 19:55:00|4060|4051|4058.6|4049.6|4060|4051|4057.8|4048.8|0
1689710400000|2023-07-18 20:00:00|4058.3|4049.3|4056.3|4047.3|4058.3|4049.3|4056.3|4047.3|0
1689710700000|2023-07-18 20:05:00|4056.1|4047.1|4056.1|4047.1|4057.2|4048.2|4055.9|4046.9|0
1689711000000|2023-07-18 20:10:00|4056|4047|4055.9|4046.9|4056.3|4047.3|4055.4|4046.4|0
1689711300000|2023-07-18 20:15:00|4056.1|4047.1|4056.4|4047.4|4056.6|4047.6|4055.7|4046.7|0
1689711600000|2023-07-18 20:20:00|4056.6|4047.6|4056.8|4047.8|4057.5|4048.5|4056.3|4047.3|0
1689711900000|2023-07-18 20:25:00|4056.9|4047.9|4057.3|4048.3|4057.3|4048.3|4056.6|4047.6|0
1689712200000|2023-07-18 20:30:00|4057.2|4048.2|4057.1|4048.1|4057.3|4048.3|4057|4048|0
1689712500000|2023-07-18 20:35:00|4057|4048|4057|4048|4057.2|4048.2|4057|4048|0
1689712800000|2023-07-18 20:40:00|4057.1|4048.1|4057.3|4048.3|4057.3|4048.3|4057|4048|0
1689713100000|2023-07-18 20:45:00|4057.2|4048.2|4057.1|4048.1|4057.2|4048.2|4057|4048|0
1689713400000|2023-07-18 20:50:00|4057.3|4048.3|4057.3|4048.3|4057.7|4048.7|4057.1|4048.1|0
1689713700000|2023-07-18 20:55:00|4057.2|4048.2|4056.3|4047.3|4057.3|4048.3|4056.3|4047.3|0
1689714000000|2023-07-18 21:00:00|4056.5|4047.5|4056.5|4047.5|4056.7|4047.7|4056.4|4047.4|0
1689714300000|2023-07-18 21:05:00|4056.4|4047.4|4056.4|4047.4|4056.4|4047.4|4056.3|4047.3|0
1689715200000|2023-07-18 21:20:00|4056.3|4047.3|4056.3|4047.3|4056.5|4047.5|4056.2|4047.2|0
1689715500000|2023-07-18 21:25:00|4056.5|4047.5|4056.4|4047.4|4056.6|4047.6|4056.4|4047.4|0
1689715800000|2023-07-18 21:30:00|4056.6|4047.6|4056.5|4047.5|4056.6|4047.6|4056.5|4047.5|0
1689716100000|2023-07-18 21:35:00|4056.6|4047.6|4056.6|4047.6|4056.6|4047.6|4056.5|4047.5|0
1689716400000|2023-07-18 21:40:00|4056.7|4047.7|4054.6|4045.6|4056.7|4047.7|4054.5|4045.5|0
1689716700000|2023-07-18 21:45:00|4054.5|4045.5|4054.5|4045.5|4054.5|4045.5|4054.4|4045.4|0
1689717000000|2023-07-18 21:50:00|4054.4|4045.4|4054.4|4045.4|4054.4|4045.4|4054.4|4045.4|0
1689717300000|2023-07-18 21:55:00|4054.2|4045.2|4054.2|4045.2|4054.3|4045.3|4054.2|4045.2|0
1689717600000|2023-07-18 22:00:00|4054|4045|4056.2|4047.2|4056.2|4047.2|4053.8|4044.8|0
1689717900000|2023-07-18 22:05:00|4056.3|4047.3|4055.8|4046.8|4056.5|4047.5|4055.8|4046.8|0
1689718200000|2023-07-18 22:10:00|4055.9|4046.9|4056|4047|4056.6|4047.6|4055.8|4046.8|0
1689718500000|2023-07-18 22:15:00|4056.1|4047.1|4056.4|4047.4|4056.6|4047.6|4056|4047|0
1689718800000|2023-07-18 22:20:00|4056.3|4047.3|4056.8|4047.8|4056.9|4047.9|4056.2|4047.2|0
1689719100000|2023-07-18 22:25:00|4056.6|4047.6|4056.8|4047.8|4056.9|4047.9|4056.4|4047.4|0
1689719400000|2023-07-18 22:30:00|4056.7|4047.7|4056.8|4047.8|4056.9|4047.9|4056.6|4047.6|0
1689719700000|2023-07-18 22:35:00|4056.6|4047.6|4056.6|4047.6|4056.8|4047.8|4056.4|4047.4|0
1689720000000|2023-07-18 22:40:00|4056.9|4047.9|4056.6|4047.6|4057.1|4048.1|4056.6|4047.6|0
1689720300000|2023-07-18 22:45:00|4056.7|4047.7|4056.6|4047.6|4056.9|4047.9|4056.6|4047.6|0
1689720600000|2023-07-18 22:50:00|4056.4|4047.4|4056.4|4047.4|4056.6|4047.6|4056.2|4047.2|0
1689720900000|2023-07-18 22:55:00|4056.5|4047.5|4056.4|4047.4|4056.5|4047.5|4056.4|4047.4|0
1689721200000|2023-07-18 23:00:00|4056.5|4047.5|4057.4|4048.4|4057.6|4048.6|4056.5|4047.5|0
1689721500000|2023-07-18 23:05:00|4057.2|4048.2|4057|4048|4057.4|4048.4|4057|4048|0
1689721800000|2023-07-18 23:10:00|4057.2|4048.2|4057.7|4048.7|4057.7|4048.7|4057|4048|0
1689722100000|2023-07-18 23:15:00|4057.8|4048.8|4057.7|4048.7|4057.8|4048.8|4057.5|4048.5|0
1689722400000|2023-07-18 23:20:00|4057.6|4048.6|4057.3|4048.3|4057.6|4048.6|4057.3|4048.3|0
1689722700000|2023-07-18 23:25:00|4057.4|4048.4|4057.5|4048.5|4057.5|4048.5|4057.3|4048.3|0
1689723000000|2023-07-18 23:30:00|4057.3|4048.3|4057.7|4048.7|4057.7|4048.7|4057.1|4048.1|0
1689723300000|2023-07-18 23:35:00|4057.5|4048.5|4057.5|4048.5|4057.7|4048.7|4057.5|4048.5|0
1689723600000|2023-07-18 23:40:00|4057.7|4048.7|4057.9|4048.9|4057.9|4048.9|4057.5|4048.5|0
1689723900000|2023-07-18 23:45:00|4057.8|4048.8|4058.6|4049.6|4058.6|4049.6|4057.7|4048.7|0
1689724200000|2023-07-18 23:50:00|4058.7|4049.7|4058.4|4049.4|4058.9|4049.9|4058.4|4049.4|0
1689724500000|2023-07-18 23:55:00|4058.6|4049.6|4058.1|4049.1|4058.6|4049.6|4057.8|4048.8|0
1689724800000|2023-07-19 00:00:00|4057.9|4048.9|4058.2|4049.2|4058.2|4049.2|4057.2|4048.2|0
1689725100000|2023-07-19 00:05:00|4058.1|4049.1|4057.5|4048.5|4058.2|4049.2|4057.5|4048.5|0
1689725400000|2023-07-19 00:10:00|4057.6|4048.6|4057.6|4048.6|4057.8|4048.8|4057.5|4048.5|0
1689725700000|2023-07-19 00:15:00|4057.8|4048.8|4058|4049|4058.2|4049.2|4057.6|4048.6|0
1689726000000|2023-07-19 00:20:00|4058.2|4049.2|4058.6|4049.6|4058.6|4049.6|4058|4049|0
1689726300000|2023-07-19 00:25:00|4059.1|4050.1|4059.5|4050.5|4059.7|4050.7|4059.1|4050.1|0
1689726600000|2023-07-19 00:30:00|4059.3|4050.3|4058.7|4049.7|4059.8|4050.8|4058.5|4049.5|0
1689726900000|2023-07-19 00:35:00|4058.8|4049.8|4058.9|4049.9|4059.2|4050.2|4058.7|4049.7|0
1689727200000|2023-07-19 00:40:00|4059|4050|4060.2|4051.2|4060.3|4051.3|4058.4|4049.4|0
1689727500000|2023-07-19 00:45:00|4060.3|4051.3|4060|4051|4060.3|4051.3|4059.9|4050.9|0
1689727800000|2023-07-19 00:50:00|4060.2|4051.2|4060.3|4051.3|4060.4|4051.4|4059.9|4050.9|0
1689728100000|2023-07-19 00:55:00|4060.4|4051.4|4060.3|4051.3|4060.7|4051.7|4060.3|4051.3|0
1689728400000|2023-07-19 01:00:00|4060.4|4051.4|4063.9|4054.9|4064|4055|4059.9|4050.9|0
1689728700000|2023-07-19 01:05:00|4064|4055|4064|4055|4064.2|4055.2|4064|4055|0
1689729000000|2023-07-19 01:10:00|4066|4057|4066.4|4057.4|4066.6|4057.6|4066|4057|0
1689729300000|2023-07-19 01:15:00|4066.6|4057.6|4053.8|4049.8|4071.8|4067.8|4050.3|4046.3|1224
1689729600000|2023-07-19 01:20:00|4054.8|4050.8|4055.8|4051.8|4057.8|4053.8|4043.8|4039.8|797
1689729900000|2023-07-19 01:25:00|4055.3|4051.3|4050.8|4046.8|4057.8|4053.8|4049.8|4045.8|569
1689730200000|2023-07-19 01:30:00|4054.3|4050.3|4072.3|4068.3|4077.3|4073.3|4054.3|4050.3|4142
1689730500000|2023-07-19 01:35:00|4071.8|4067.8|4050.8|4046.8|4074.8|4070.8|4049.3|4045.3|3196
1689730800000|2023-07-19 01:40:00|4050.3|4046.3|4043.8|4039.8|4050.3|4046.3|4038.8|4034.8|2121
1689731100000|2023-07-19 01:45:00|4042.8|4038.8|4052.8|4048.8|4055.3|4051.3|4041.3|4037.3|1393
1689731400000|2023-07-19 01:50:00|4052.3|4048.3|4034.8|4030.8|4056.8|4052.8|4032.8|4028.8|1945
1689731700000|2023-07-19 01:55:00|4035.8|4031.8|4041.8|4037.8|4047.8|4043.8|4033.8|4029.8|1109
1689732000000|2023-07-19 02:00:00|4042.8|4038.8|4033.8|4029.8|4043.8|4039.8|4033.8|4029.8|1276
1689732300000|2023-07-19 02:05:00|4032.8|4028.8|4030.4|4026.4|4034.4|4030.4|4024.8|4020.8|2151
1689732600000|2023-07-19 02:10:00|4029.9|4025.9|4038.4|4034.4|4039.4|4035.4|4028.4|4024.4|1106
1689732900000|2023-07-19 02:15:00|4038.9|4034.9|4040.4|4036.4|4043.4|4039.4|4037.4|4033.4|1392
1689733200000|2023-07-19 02:20:00|4039.4|4035.4|4035.4|4031.4|4043.4|4039.4|4031.4|4027.4|1309
1689733500000|2023-07-19 02:25:00|4034.9|4030.9|4035.4|4031.4|4037.4|4033.4|4028.4|4024.4|3284
1689733800000|2023-07-19 02:30:00|4034.4|4030.4|4037.4|4033.4|4039.4|4035.4|4032.4|4028.4|1142
1689734100000|2023-07-19 02:35:00|4036.9|4032.9|4048.4|4044.4|4049.4|4045.4|4035.4|4031.4|937
1689734400000|2023-07-19 02:40:00|4047.4|4043.4|4043.4|4039.4|4049.4|4045.4|4039.4|4035.4|579
1689734700000|2023-07-19 02:45:00|4044.4|4040.4|4048.4|4044.4|4048.4|4044.4|4040.4|4036.4|757
1689735000000|2023-07-19 02:50:00|4049.4|4045.4|4046.4|4042.4|4052.4|4048.4|4046.4|4042.4|842
1689735300000|2023-07-19 02:55:00|4045.4|4041.4|4034.4|4030.4|4047.4|4043.4|4032.4|4028.4|734
1689735600000|2023-07-19 03:00:00|4033.4|4029.4|4041.4|4037.4|4041.4|4037.4|4033.4|4029.4|558
1689735900000|2023-07-19 03:05:00|4040.4|4036.4|4045.4|4041.4|4046.4|4042.4|4037.4|4033.4|441
1689736200000|2023-07-19 03:10:00|4046.4|4042.4|4061.4|4057.4|4063.4|4059.4|4045.4|4041.4|1025
1689736500000|2023-07-19 03:15:00|4062.4|4058.4|4047.4|4043.4|4062.4|4058.4|4046.4|4042.4|640
1689736800000|2023-07-19 03:20:00|4046.4|4042.4|4045.4|4041.4|4051.4|4047.4|4044.4|4040.4|589
1689737100000|2023-07-19 03:25:00|4046.4|4042.4|4046.4|4042.4|4047.4|4043.4|4042.4|4038.4|380
1689737400000|2023-07-19 03:30:00|4045.4|4041.4|4049.4|4045.4|4052.4|4048.4|4045.4|4041.4|324
1689737700000|2023-07-19 03:35:00|4049.9|4045.9|4056.4|4052.4|4056.4|4052.4|4047.4|4043.4|330
1689738000000|2023-07-19 03:40:00|4057.4|4053.4|4056.4|4052.4|4059.4|4055.4|4053.4|4049.4|609
1689738300000|2023-07-19 03:45:00|4057.4|4053.4|4054.4|4050.4|4057.9|4053.9|4053.4|4049.4|228
1689738600000|2023-07-19 03:50:00|4055.4|4051.4|4055.4|4051.4|4057.4|4053.4|4053.4|4049.4|597
1689738900000|2023-07-19 03:55:00|4054.9|4050.9|4057.4|4053.4|4059.4|4055.4|4053.4|4049.4|176
1689739200000|2023-07-19 04:00:00|4060.9|4051.9|4060.7|4051.7|4061|4052|4060.6|4051.6|0
1689739500000|2023-07-19 04:05:00|4060.8|4051.8|4060.7|4051.7|4060.9|4051.9|4060.7|4051.7|0
1689739800000|2023-07-19 04:10:00|4060.9|4051.9|4061|4052|4061|4052|4060.7|4051.7|0
1689740100000|2023-07-19 04:15:00|4060.8|4051.8|4060.8|4051.8|4061|4052|4060.6|4051.6|0
1689740400000|2023-07-19 04:20:00|4060.7|4051.7|4060.6|4051.6|4060.9|4051.9|4060.6|4051.6|0
1689740700000|2023-07-19 04:25:00|4060.7|4051.7|4060.9|4051.9|4060.9|4051.9|4060.7|4051.7|0
1689741000000|2023-07-19 04:30:00|4061.1|4052.1|4061|4052|4061.2|4052.2|4060.7|4051.7|0
1689741300000|2023-07-19 04:35:00|4060.8|4051.8|4061|4052|4061|4052|4060.7|4051.7|0
1689741600000|2023-07-19 04:40:00|4061.1|4052.1|4060.9|4051.9|4061.3|4052.3|4060.7|4051.7|0
1689741900000|2023-07-19 04:45:00|4060.7|4051.7|4061.5|4052.5|4061.5|4052.5|4060.7|4051.7|0
1689742200000|2023-07-19 04:50:00|4061.3|4052.3|4061.3|4052.3|4061.5|4052.5|4061.3|4052.3|0
1689742500000|2023-07-19 04:55:00|4061.2|4052.2|4061.2|4052.2|4061.4|4052.4|4061.2|4052.2|22
1689742800000|2023-07-19 05:00:00|4056.4|4052.4|4059.4|4055.4|4066.4|4062.4|4053.4|4049.4|1817
1689743100000|2023-07-19 05:05:00|4058.4|4054.4|4057.9|4053.9|4061.4|4057.4|4052.4|4048.4|841
1689743400000|2023-07-19 05:10:00|4057.4|4053.4|4063.4|4059.4|4066.4|4062.4|4056.4|4052.4|820
1689743700000|2023-07-19 05:15:00|4063.9|4059.9|4065.4|4061.4|4076.4|4072.4|4061.4|4057.4|1886
1689744000000|2023-07-19 05:20:00|4064.9|4060.9|4064.4|4060.4|4069.4|4065.4|4063.4|4059.4|746
1689744300000|2023-07-19 05:25:00|4063.9|4059.9|4063.4|4059.4|4065.4|4061.4|4058.4|4054.4|811
1689744600000|2023-07-19 05:30:00|4062.9|4058.9|4059.4|4055.4|4064.4|4060.4|4057.4|4053.4|698
1689744900000|2023-07-19 05:35:00|4059.9|4055.9|4066.4|4062.4|4069.4|4065.4|4058.4|4054.4|937
1689745200000|2023-07-19 05:40:00|4065.9|4061.9|4076.4|4072.4|4079.4|4075.4|4063.4|4059.4|1280
1689745500000|2023-07-19 05:45:00|4076.9|4072.9|4084.4|4080.4|4090.4|4086.4|4075.4|4071.4|1718
1689745800000|2023-07-19 05:50:00|4084.9|4080.9|4105.4|4101.4|4105.4|4101.4|4082.9|4078.9|2133
1689746100000|2023-07-19 05:55:00|4104.4|4100.4|4091.4|4087.4|4105.4|4101.4|4090.4|4086.4|1315
1689746400000|2023-07-19 06:00:00|4091.9|4087.9|4101.4|4097.4|4102.4|4098.4|4091.4|4087.4|1411
1689746700000|2023-07-19 06:05:00|4101.9|4097.9|4101.4|4097.4|4111.4|4107.4|4100.4|4096.4|1358
1689747000000|2023-07-19 06:10:00|4101.9|4097.9|4105.4|4101.4|4106.4|4102.4|4099.4|4095.4|1246
1689747300000|2023-07-19 06:15:00|4104.4|4100.4|4097.9|4093.9|4104.4|4100.4|4093.4|4089.4|1128
1689747600000|2023-07-19 06:20:00|4098.4|4094.4|4099.9|4095.9|4102.4|4098.4|4096.4|4092.4|853
1689747900000|2023-07-19 06:25:00|4100.4|4096.4|4098.9|4094.9|4103.9|4099.9|4097.4|4093.4|735
1689748200000|2023-07-19 06:30:00|4099.4|4095.4|4104.4|4100.4|4105.4|4101.4|4095.4|4091.4|816
1689748500000|2023-07-19 06:35:00|4104.9|4100.9|4116.4|4112.4|4116.9|4112.9|4104.4|4100.4|1562
1689748800000|2023-07-19 06:40:00|4116.9|4112.9|4115.4|4111.4|4124.4|4120.4|4113.4|4109.4|1594
1689749100000|2023-07-19 06:45:00|4114.9|4110.9|4116.4|4112.4|4116.4|4112.4|4111.4|4107.4|1206
1689749400000|2023-07-19 06:50:00|4116.9|4112.9|4117.4|4113.4|4121.4|4117.4|4115.4|4111.4|774
1689749700000|2023-07-19 06:55:00|4117.9|4113.9|4121.4|4117.4|4121.9|4117.9|4114.4|4110.4|878
1689750000000|2023-07-19 07:00:00|4122.4|4118.4|4119.4|4115.4|4127.4|4123.4|4117.4|4113.4|1055
1689750300000|2023-07-19 07:05:00|4118.9|4114.9|4125.9|4121.9|4130.4|4126.4|4117.4|4113.4|608
1689750600000|2023-07-19 07:10:00|4126.4|4122.4|4122.4|4118.4|4132.9|4128.9|4121.4|4117.4|600
1689750900000|2023-07-19 07:15:00|4122.9|4118.9|4116.4|4112.4|4124.4|4120.4|4116.4|4112.4|697
1689751200000|2023-07-19 07:20:00|4115.4|4111.4|4113.4|4109.4|4116.4|4112.4|4111.4|4107.4|787
1689751500000|2023-07-19 07:25:00|4112.9|4108.9|4116.9|4112.9|4121.4|4117.4|4112.9|4108.9|777
1689751800000|2023-07-19 07:30:00|4116.4|4112.4|4109.4|4105.4|4119.4|4115.4|4109.4|4105.4|918
1689752100000|2023-07-19 07:35:00|4109.9|4105.9|4106.4|4102.4|4111.9|4107.9|4105.4|4101.4|730
1689752400000|2023-07-19 07:40:00|4105.9|4101.9|4106.9|4102.9|4111.4|4107.4|4105.4|4101.4|869
1689752700000|2023-07-19 07:45:00|4106.4|4102.4|4119.4|4115.4|4122.4|4118.4|4105.4|4101.4|1024
1689753000000|2023-07-19 07:50:00|4118.9|4114.9|4112.4|4108.4|4121.4|4117.4|4111.4|4107.4|1383
1689753300000|2023-07-19 07:55:00|4112.9|4108.9|4112.4|4108.4|4113.4|4109.4|4108.4|4104.4|657
1689753600000|2023-07-19 08:00:00|4111.9|4107.9|4113.4|4109.4|4114.4|4110.4|4110.4|4106.4|708
1689753900000|2023-07-19 08:05:00|4112.9|4108.9|4113.4|4109.4|4116.4|4112.4|4111.9|4107.9|882
1689754200000|2023-07-19 08:10:00|4112.9|4108.9|4114.4|4110.4|4115.9|4111.9|4109.4|4105.4|660
1689754500000|2023-07-19 08:15:00|4113.9|4109.9|4109.4|4105.4|4114.4|4110.4|4108.4|4104.4|1332
1689754800000|2023-07-19 08:20:00|4108.9|4104.9|4104.4|4100.4|4108.9|4104.9|4103.9|4099.9|336
1689755100000|2023-07-19 08:25:00|4105.4|4101.4|4103.4|4099.4|4106.4|4102.4|4101.9|4097.9|349
1689755400000|2023-07-19 08:30:00|4105.4|4096.4|4105.2|4096.2|4105.8|4096.8|4105|4096|0
1689755700000|2023-07-19 08:35:00|4105.3|4096.3|4106.1|4097.1|4106.3|4097.3|4105.2|4096.2|0
1689756000000|2023-07-19 08:40:00|4106|4097|4106.4|4097.4|4106.7|4097.7|4106|4097|0
1689756300000|2023-07-19 08:45:00|4106.3|4097.3|4103.3|4094.3|4106.7|4097.7|4103.3|4094.3|0
1689756600000|2023-07-19 08:50:00|4103.2|4094.2|4102.5|4093.5|4103.4|4094.4|4102.4|4093.4|0
1689756900000|2023-07-19 08:55:00|4102.4|4093.4|4103.7|4094.7|4103.9|4094.9|4102.2|4093.2|0
1689757200000|2023-07-19 09:00:00|4103.5|4094.5|4102.5|4093.5|4103.5|4094.5|4102.4|4093.4|0
1689757500000|2023-07-19 09:05:00|4102.4|4093.4|4102.8|4093.8|4103.2|4094.2|4102.4|4093.4|0
1689757800000|2023-07-19 09:10:00|4102.7|4093.7|4102.9|4093.9|4103.1|4094.1|4102.5|4093.5|0
1689758100000|2023-07-19 09:15:00|4105.9|4096.9|4106.9|4098.9|4107.9|4099.9|4103.9|4093.9|106
1689758400000|2023-07-19 09:20:00|4105.9|4099.9|4106.9|4099.9|4109.9|4102.9|4104.9|4097.9|140
1689758700000|2023-07-19 09:25:00|4105.9|4098.9|4103.9|4096.9|4106.9|4099.9|4103.9|4096.9|27
1689759000000|2023-07-19 09:30:00|4104.9|4097.9|4104.9|4096.9|4104.9|4097.9|4102.9|4095.9|30
1689759300000|2023-07-19 09:35:00|4103.9|4097.9|4106.9|4098.9|4107.9|4100.9|4103.9|4096.9|5
1689759600000|2023-07-19 09:40:00|4107.9|4099.9|4110.9|4102.9|4111.9|4104.9|4107.9|4098.9|31
1689759900000|2023-07-19 09:45:00|4109.9|4103.9|4112.9|4105.9|4112.9|4105.9|4109.9|4103.9|10
1689760200000|2023-07-19 09:50:00|4111.9|4104.9|4110.9|4102.9|4111.9|4104.9|4108.9|4101.9|33
1689760500000|2023-07-19 09:55:00|4109.9|4101.9|4109.9|4101.9|4109.9|4101.9|4107.9|4100.9|15
1689760800000|2023-07-19 10:00:00|4108.9|4102.9|4107.9|4100.9|4109.9|4102.9|4106.9|4099.9|22
1689761100000|2023-07-19 10:05:00|4106.9|4099.9|4105.9|4097.9|4107.9|4100.9|4104.9|4097.9|10
1689761400000|2023-07-19 10:10:00|4104.9|4098.9|4104.9|4097.9|4105.9|4098.9|4104.9|4097.9|8
1689761700000|2023-07-19 10:15:00|4105.9|4098.9|4105.9|4098.9|4105.9|4098.9|4104.9|4098.9|6
1689762000000|2023-07-19 10:20:00|4106.9|4099.9|4106.9|4099.9|4109.9|4101.9|4106.9|4099.9|10
1689762300000|2023-07-19 10:25:00|4105.9|4098.9|4109.9|4101.9|4109.9|4102.9|4105.9|4098.9|7
1689762600000|2023-07-19 10:30:00|4110.9|4102.9|4110.9|4102.9|4111.9|4104.9|4108.9|4101.9|12
1689762900000|2023-07-19 10:35:00|4111.9|4103.9|4112.9|4104.9|4112.9|4104.9|4110.9|4102.9|5
1689763200000|2023-07-19 10:40:00|4111.9|4103.9|4109.9|4101.9|4112.9|4103.9|4108.9|4101.9|2
1689763500000|2023-07-19 10:45:00|4108.9|4102.9|4111.9|4103.9|4111.9|4104.9|4108.9|4101.9|28
1689763800000|2023-07-19 10:50:00|4110.9|4104.9|4116.9|4108.9|4116.9|4108.9|4110.9|4103.9|46
1689764100000|2023-07-19 10:55:00|4117.9|4109.9|4127.9|4119.9|4131.9|4123.9|4115.9|4108.9|159
1689764400000|2023-07-19 11:00:00|4128.9|4120.9|4136.9|4129.9|4136.9|4129.9|4125.9|4118.9|132
1689764700000|2023-07-19 11:05:00|4135.9|4127.9|4132.9|4124.9|4139.9|4131.9|4128.9|4121.9|162
1689765000000|2023-07-19 11:10:00|4133.9|4125.9|4124.9|4117.9|4133.9|4126.9|4124.9|4116.9|45
1689765300000|2023-07-19 11:15:00|4125.9|4116.9|4129.9|4121.9|4130.9|4122.9|4122.9|4115.9|25
1689765600000|2023-07-19 11:20:00|4128.9|4120.9|4128.9|4120.9|4131.9|4124.9|4126.9|4118.9|58
1689765900000|2023-07-19 11:25:00|4127.9|4121.9|4128.9|4120.9|4128.9|4121.9|4125.9|4118.9|16
1689766200000|2023-07-19 11:30:00|4127.9|4121.9|4128.9|4120.9|4129.9|4121.9|4126.9|4118.9|3
1689766500000|2023-07-19 11:35:00|4127.9|4121.9|4128.9|4120.9|4128.9|4121.9|4126.9|4119.9|13
1689766800000|2023-07-19 11:40:00|4127.9|4121.9|4127.9|4120.9|4128.9|4121.9|4126.9|4119.9|22
1689767100000|2023-07-19 11:45:00|4126.9|4119.9|4128.9|4121.9|4129.9|4122.9|4126.9|4119.9|39
1689767400000|2023-07-19 11:50:00|4127.9|4120.9|4130.9|4123.9|4131.9|4124.9|4127.9|4120.9|34
1689767700000|2023-07-19 11:55:00|||||||||2
1689768000000|2023-07-19 12:00:00|4131.9|4124.9|4133.9|4126.9|4133.9|4126.9|4131.9|4124.9|24
1689768300000|2023-07-19 12:05:00|4134.9|4127.9|4135.9|4128.9|4136.9|4129.9|4133.9|4125.9|53
1689768600000|2023-07-19 12:10:00|4134.9|4127.9|4136.9|4129.9|4136.9|4129.9|4134.9|4126.9|31
1689768900000|2023-07-19 12:15:00|4137.9|4130.9|4136.9|4129.9|4137.9|4130.9|4136.9|4129.9|23
1689769200000|2023-07-19 12:20:00|4137.9|4130.9|4136.9|4129.9|4138.9|4130.9|4136.9|4128.9|24
1689769500000|2023-07-19 12:25:00|4137.9|4130.9|4137.9|4130.9|4139.9|4132.9|4137.9|4130.9|36
1689769800000|2023-07-19 12:30:00|4136.9|4129.9|4138.9|4130.9|4139.9|4132.9|4136.9|4129.9|41
1689770100000|2023-07-19 12:35:00|4137.9|4129.9|4135.9|4128.9|4138.9|4130.9|4134.9|4127.9|71
1689770400000|2023-07-19 12:40:00|4134.9|4127.9|4134.9|4127.9|4135.9|4128.9|4131.9|4124.9|84
1689770700000|2023-07-19 12:45:00|4135.9|4128.9|4140.9|4132.9|4141.9|4134.9|4135.9|4128.9|76
1689771000000|2023-07-19 12:50:00|4141.9|4133.9|4144.9|4137.9|4149.9|4141.9|4141.9|4132.9|116
1689771300000|2023-07-19 12:55:00|4145.9|4138.9|4145.4|4139.4|4150.9|4142.9|4144.9|4137.9|54
1689771600000|2023-07-19 13:00:00|4146.4|4140.4|4151.4|4145.4|4152.4|4146.4|4146.4|4140.4|115
1689771900000|2023-07-19 13:05:00|4150.9|4144.9|4152.4|4146.4|4154.9|4148.9|4150.4|4144.4|198
1689772200000|2023-07-19 13:10:00|4151.9|4145.9|4151.4|4145.4|4152.4|4146.4|4149.4|4143.4|104
1689772500000|2023-07-19 13:15:00|4151.9|4145.9|4148.9|4142.9|4152.4|4146.4|4148.4|4142.4|36
1689772800000|2023-07-19 13:20:00|4148.4|4142.4|4148.9|4142.9|4148.9|4142.9|4145.9|4139.9|30
1689773100000|2023-07-19 13:25:00|4148.4|4142.4|4148.4|4142.4|4150.4|4144.4|4146.4|4140.4|21
1689773400000|2023-07-19 13:30:00|4147.9|4141.9|4164.9|4158.9|4172.4|4166.4|4147.9|4141.9|1095
1689773700000|2023-07-19 13:35:00|4165.4|4159.4|4170.4|4164.4|4172.4|4166.4|4159.4|4153.4|250
1689774000000|2023-07-19 13:40:00|4170.9|4164.9|4171.4|4165.4|4178.4|4172.4|4165.4|4159.4|257
1689774300000|2023-07-19 13:45:00|4171.9|4165.9|4170.9|4164.9|4177.4|4171.4|4169.4|4163.4|194
1689774600000|2023-07-19 13:50:00|4170.4|4164.4|4161.9|4155.9|4171.9|4165.9|4158.4|4152.4|160
1689774900000|2023-07-19 13:55:00|4161.4|4155.4|4148.9|4142.9|4162.4|4156.4|4148.4|4142.4|217
1689775200000|2023-07-19 14:00:00|4149.4|4143.4|4147.4|4141.4|4149.4|4143.4|4135.4|4129.4|242
1689775500000|2023-07-19 14:05:00|4146.4|4140.4|4142.9|4136.9|4152.4|4146.4|4142.9|4136.9|136
1689775800000|2023-07-19 14:10:00|4143.4|4137.4|4139.4|4133.4|4145.9|4139.9|4139.4|4133.4|79
1689776100000|2023-07-19 14:15:00|4139.9|4133.9|4144.9|4138.9|4145.9|4139.9|4136.9|4130.9|80
1689776400000|2023-07-19 14:20:00|4145.4|4139.4|4149.9|4143.9|4151.4|4145.4|4144.4|4138.4|88
1689776700000|2023-07-19 14:25:00|4150.4|4144.4|4128.9|4122.9|4150.4|4144.4|4128.4|4122.4|186
1689777000000|2023-07-19 14:30:00|4128.4|4122.4|4123.9|4117.9|4132.4|4126.4|4123.4|4117.4|194
1689777300000|2023-07-19 14:35:00|4123.4|4117.4|4124.9|4118.9|4129.9|4123.9|4119.4|4113.4|149
1689777600000|2023-07-19 14:40:00|4125.4|4119.4|4129.4|4123.4|4130.4|4124.4|4122.9|4116.9|49
1689777900000|2023-07-19 14:45:00|4129.9|4123.9|4125.9|4119.9|4133.4|4127.4|4125.4|4119.4|91
1689778200000|2023-07-19 14:50:00|4124.9|4118.9|4128.4|4122.4|4132.9|4126.9|4124.9|4118.9|187
1689778500000|2023-07-19 14:55:00|4127.9|4121.9|4126.9|4120.9|4130.4|4124.4|4125.4|4119.4|170
1689778800000|2023-07-19 15:00:00|4127.4|4121.4|4128.9|4122.9|4129.9|4123.9|4124.4|4118.4|65
1689779100000|2023-07-19 15:05:00|4129.4|4123.4|4130.4|4124.4|4132.4|4126.4|4128.4|4122.4|118
1689779400000|2023-07-19 15:10:00|4130.9|4124.9|4137.4|4131.4|4138.4|4132.4|4130.4|4124.4|94
1689779700000|2023-07-19 15:15:00|4136.9|4130.9|4133.4|4127.4|4137.4|4131.4|4132.4|4126.4|126
1689780000000|2023-07-19 15:20:00|4133.9|4127.9|4133.4|4127.4|4136.4|4130.4|4132.4|4126.4|81
1689780300000|2023-07-19 15:25:00|4133.9|4127.9|4138.4|4132.4|4143.4|4137.4|4133.9|4127.9|99
1689780600000|2023-07-19 15:30:00|4137.4|4131.4|4137.9|4131.9|4139.4|4133.4|4135.4|4129.4|86
1689780900000|2023-07-19 15:35:00|4137.4|4131.4|4139.9|4133.9|4141.4|4135.4|4136.4|4130.4|62
1689781200000|2023-07-19 15:40:00|4140.4|4134.4|4144.4|4138.4|4149.4|4143.4|4139.9|4133.9|91
1689781500000|2023-07-19 15:45:00|4143.9|4137.9|4140.4|4134.4|4144.4|4138.4|4138.9|4132.9|47
1689781800000|2023-07-19 15:50:00|4139.9|4133.9|4130.9|4124.9|4139.9|4133.9|4130.4|4124.4|44
1689782100000|2023-07-19 15:55:00|4130.4|4124.4|4121.4|4115.4|4131.4|4125.4|4119.9|4113.9|154
1689782400000|2023-07-19 16:00:00|4121.9|4115.9|4123.4|4117.4|4126.4|4120.4|4118.4|4112.4|97
1689782700000|2023-07-19 16:05:00|4124.4|4118.4|4132.4|4126.4|4133.4|4127.4|4123.9|4117.9|94
1689783000000|2023-07-19 16:10:00|4132.9|4126.9|4128.4|4122.4|4132.9|4126.9|4124.9|4118.9|31
1689783300000|2023-07-19 16:15:00|4127.9|4121.9|4126.4|4120.4|4128.4|4122.4|4124.9|4118.9|114
1689783600000|2023-07-19 16:20:00|4125.9|4119.9|4123.4|4117.4|4126.4|4120.4|4122.4|4116.4|60
1689783900000|2023-07-19 16:25:00|4122.9|4116.9|4119.4|4113.4|4122.9|4116.9|4118.4|4112.4|77
1689784200000|2023-07-19 16:30:00|4118.9|4112.9|4119.4|4113.4|4120.4|4114.4|4115.4|4109.4|131
1689784500000|2023-07-19 16:35:00|4118.9|4112.9|4114.4|4108.4|4120.9|4114.9|4112.4|4106.4|122
1689784800000|2023-07-19 16:40:00|4113.9|4107.9|4117.4|4111.4|4119.4|4113.4|4113.4|4107.4|96
1689785100000|2023-07-19 16:45:00|4117.9|4111.9|4117.4|4111.4|4119.4|4113.4|4117.4|4111.4|55
1689785400000|2023-07-19 16:50:00|4116.4|4110.4|4119.4|4113.4|4120.4|4114.4|4115.4|4109.4|38
1689785700000|2023-07-19 16:55:00|4118.9|4112.9|4119.4|4113.4|4119.9|4113.9|4117.4|4111.4|27
1689786000000|2023-07-19 17:00:00|4118.9|4112.9|4115.9|4109.9|4118.9|4112.9|4114.9|4108.9|24
1689786300000|2023-07-19 17:05:00|4116.4|4110.4|4115.4|4109.4|4117.4|4111.4|4113.9|4107.9|56
1689786600000|2023-07-19 17:10:00|4114.4|4108.4|4120.4|4114.4|4120.4|4114.4|4114.4|4108.4|35
1689786900000|2023-07-19 17:15:00|4119.9|4113.9|4116.4|4110.4|4120.4|4114.4|4115.4|4109.4|32
1689787200000|2023-07-19 17:20:00|4115.9|4109.9|4117.4|4111.4|4117.4|4111.4|4114.4|4108.4|40
1689787500000|2023-07-19 17:25:00|4116.9|4110.9|4115.4|4109.4|4117.4|4111.4|4114.4|4108.4|23
1689787800000|2023-07-19 17:30:00|4114.4|4108.4|4115.4|4109.4|4117.9|4111.9|4114.4|4108.4|64
1689788100000|2023-07-19 17:35:00|4114.4|4108.4|4115.4|4109.4|4117.4|4111.4|4113.4|4107.4|20
1689788400000|2023-07-19 17:40:00|4115.9|4109.9|4119.4|4113.4|4120.4|4114.4|4115.4|4109.4|41
1689788700000|2023-07-19 17:45:00|4119.9|4113.9|4119.4|4113.4|4121.4|4115.4|4118.4|4112.4|26
1689789000000|2023-07-19 17:50:00|4118.9|4112.9|4117.4|4111.4|4119.4|4113.4|4116.4|4110.4|22
1689789300000|2023-07-19 17:55:00|4116.9|4110.9|4116.4|4110.4|4118.4|4112.4|4115.4|4109.4|24
1689789600000|2023-07-19 18:00:00|4117.4|4111.4|4115.4|4109.4|4117.9|4111.9|4115.4|4109.4|5
1689789900000|2023-07-19 18:05:00|4115.9|4109.9|4110.4|4104.4|4116.4|4110.4|4109.4|4103.4|85
1689790200000|2023-07-19 18:10:00|4110.9|4104.9|4112.4|4106.4|4114.9|4108.9|4110.4|4104.4|9
1689790500000|2023-07-19 18:15:00|4111.4|4105.4|4111.4|4105.4|4112.4|4106.4|4110.4|4104.4|18
1689790800000|2023-07-19 18:20:00|4110.4|4104.4|4110.4|4104.4|4111.4|4105.4|4108.4|4102.4|30
1689791100000|2023-07-19 18:25:00|4110.9|4104.9|4114.4|4108.4|4114.4|4108.4|4110.9|4104.9|20
1689791400000|2023-07-19 18:30:00|4113.9|4107.9|4119.4|4113.4|4120.4|4114.4|4113.4|4107.4|44
1689791700000|2023-07-19 18:35:00|4119.9|4113.9|4118.4|4112.4|4121.4|4115.4|4118.4|4112.4|40
1689792000000|2023-07-19 18:40:00|4117.9|4111.9|4115.9|4109.9|4119.4|4113.4|4115.9|4109.9|14
1689792300000|2023-07-19 18:45:00|4116.4|4110.4|4113.9|4107.9|4117.4|4111.4|4112.4|4106.4|49
1689792600000|2023-07-19 18:50:00|4114.4|4108.4|4116.4|4110.4|4118.4|4112.4|4114.4|4108.4|17
1689792900000|2023-07-19 18:55:00|4115.9|4109.9|4115.3|4106.3|4116.4|4110.4|4110.4|4104.4|185
1689793200000|2023-07-19 19:00:00|4115.4|4106.4|4118.7|4109.7|4118.7|4109.7|4115.3|4106.3|0
1689793500000|2023-07-19 19:05:00|4118.6|4109.6|4117|4108|4118.8|4109.8|4117|4108|0
1689793800000|2023-07-19 19:10:00|4117.1|4108.1|4117.8|4108.8|4118.5|4109.5|4117.1|4108.1|0
1689794100000|2023-07-19 19:15:00|4117.9|4108.9|4118.1|4109.1|4118.7|4109.7|4117.8|4108.8|0
1689794400000|2023-07-19 19:20:00|4118.8|4109.8|4119.5|4110.5|4119.7|4110.7|4118.8|4109.8|0
1689794700000|2023-07-19 19:25:00|4118.9|4109.9|4118.6|4109.6|4119.6|4110.6|4118.5|4109.5|0
1689795000000|2023-07-19 19:30:00|4118.5|4109.5|4114.9|4105.9|4119.2|4110.2|4114.9|4105.9|0
1689795300000|2023-07-19 19:35:00|4114.8|4105.8|4113|4104|4114.8|4105.8|4112.6|4103.6|0
1689795600000|2023-07-19 19:40:00|4113.6|4104.6|4116.2|4107.2|4116.3|4107.3|4113.6|4104.6|0
1689795900000|2023-07-19 19:45:00|4116.1|4107.1|4114.1|4105.1|4116.2|4107.2|4114|4105|0
1689796200000|2023-07-19 19:50:00|4114.3|4105.3|4115.1|4106.1|4117.6|4108.6|4114.3|4105.3|0
1689796500000|2023-07-19 19:55:00|4115|4106|4114.1|4105.1|4115.8|4106.8|4113.2|4104.2|0
1689796800000|2023-07-19 20:00:00|4113.7|4104.7|4113.1|4104.1|4115|4106|4110.9|4101.9|0
1689797100000|2023-07-19 20:05:00|4113.2|4104.2|4114.3|4105.3|4114.5|4105.5|4110.4|4101.4|0
1689797400000|2023-07-19 20:10:00|4114.2|4105.2|4112.4|4103.4|4114.3|4105.3|4111.8|4102.8|0
1689797700000|2023-07-19 20:15:00|4112.5|4103.5|4113.4|4104.4|4113.6|4104.6|4112.2|4103.2|0
1689798000000|2023-07-19 20:20:00|4113.6|4104.6|4112.8|4103.8|4113.8|4104.8|4112.4|4103.4|0
1689798300000|2023-07-19 20:25:00|4112.9|4103.9|4112.7|4103.7|4113.2|4104.2|4112.7|4103.7|0
1689798600000|2023-07-19 20:30:00|4112.6|4103.6|4112.5|4103.5|4112.9|4103.9|4112.5|4103.5|0
1689798900000|2023-07-19 20:35:00|4112.6|4103.6|4113.4|4104.4|4113.4|4104.4|4112.5|4103.5|0
1689799200000|2023-07-19 20:40:00|4113.3|4104.3|4113.1|4104.1|4113.4|4104.4|4113.1|4104.1|0
1689799500000|2023-07-19 20:45:00|4113.2|4104.2|4114|4105|4114|4105|4113.2|4104.2|0
1689799800000|2023-07-19 20:50:00|4113.8|4104.8|4113.6|4104.6|4113.8|4104.8|4113.1|4104.1|0
1689800100000|2023-07-19 20:55:00|4113.7|4104.7|4113.5|4104.5|4114.3|4105.3|4113.2|4104.2|0
1689800400000|2023-07-19 21:00:00|4113.7|4104.7|4113.5|4104.5|4113.8|4104.8|4113.4|4104.4|0
1689800700000|2023-07-19 21:05:00|4113.4|4104.4|4113.8|4104.8|4114|4105|4113.4|4104.4|0
1689801000000|2023-07-19 21:10:00|4113.7|4104.7|4113.7|4104.7|4113.9|4104.9|4113.4|4104.4|0
1689801300000|2023-07-19 21:15:00|4113.8|4104.8|4113.6|4104.6|4113.9|4104.9|4113.6|4104.6|0
1689801600000|2023-07-19 21:20:00|4113.7|4104.7|4113.7|4104.7|4113.7|4104.7|4113.5|4104.5|0
1689801900000|2023-07-19 21:25:00|4113.8|4104.8|4113.8|4104.8|4113.8|4104.8|4113.7|4104.7|0
1689802200000|2023-07-19 21:30:00|4113.7|4104.7|4113.6|4104.6|4113.7|4104.7|4113.5|4104.5|0
1689802500000|2023-07-19 21:35:00|4113.7|4104.7|4113.5|4104.5|4113.7|4104.7|4113.4|4104.4|0
1689802800000|2023-07-19 21:40:00|4113.4|4104.4|4113.8|4104.8|4113.8|4104.8|4113.1|4104.1|0
1689803100000|2023-07-19 21:45:00|4113.7|4104.7|4113.5|4104.5|4113.7|4104.7|4113.5|4104.5|0
1689803400000|2023-07-19 21:50:00|4113.4|4104.4|4113|4104|4113.4|4104.4|4113|4104|0
1689803700000|2023-07-19 21:55:00|4113.1|4104.1|4112.8|4103.8|4113.2|4104.2|4112.4|4103.4|0
1689804000000|2023-07-19 22:00:00|4111.8|4102.8|4111.6|4102.6|4112.5|4103.5|4111|4102|0
1689804300000|2023-07-19 22:05:00|4111.7|4102.7|4111.3|4102.3|4112.5|4103.5|4111.1|4102.1|0
1689804600000|2023-07-19 22:10:00|4111.2|4102.2|4109.6|4100.6|4111.2|4102.2|4109.6|4100.6|0
1689804900000|2023-07-19 22:15:00|4109.7|4100.7|4106.8|4097.8|4109.8|4100.8|4106.8|4097.8|0
1689805200000|2023-07-19 22:20:00|4107|4098|4106|4097|4107.7|4098.7|4105|4096|0
1689805500000|2023-07-19 22:25:00|4106.2|4097.2|4105.7|4096.7|4106.5|4097.5|4105.4|4096.4|0
1689805800000|2023-07-19 22:30:00|4105.9|4096.9|4103.8|4094.8|4106.6|4097.6|4103.8|4094.8|0
1689806100000|2023-07-19 22:35:00|4104|4095|4102.9|4093.9|4104.3|4095.3|4102.8|4093.8|0
1689806400000|2023-07-19 22:40:00|4102.8|4093.8|4102.2|4093.2|4103.3|4094.3|4102.2|4093.2|0
1689806700000|2023-07-19 22:45:00|4102.3|4093.3|4102.8|4093.8|4103.6|4094.6|4102.3|4093.3|0
1689807000000|2023-07-19 22:50:00|4103|4094|4103.8|4094.8|4104|4095|4102.4|4093.4|0
1689807300000|2023-07-19 22:55:00|4103.9|4094.9|4103.8|4094.8|4104.3|4095.3|4103.8|4094.8|0
1689807600000|2023-07-19 23:00:00|4104|4095|4104.4|4095.4|4104.6|4095.6|4103.8|4094.8|0
1689807900000|2023-07-19 23:05:00|4104.2|4095.2|4104.4|4095.4|4104.6|4095.6|4104|4095|0
1689808200000|2023-07-19 23:10:00|4104.3|4095.3|4103.7|4094.7|4104.3|4095.3|4103.3|4094.3|0
1689808500000|2023-07-19 23:15:00|4103.5|4094.5|4104.9|4095.9|4105.1|4096.1|4103.5|4094.5|0
1689808800000|2023-07-19 23:20:00|4105.1|4096.1|4104.9|4095.9|4105.3|4096.3|4104.9|4095.9|0
1689809100000|2023-07-19 23:25:00|4105.1|4096.1|4105.6|4096.6|4105.8|4096.8|4104.9|4095.9|0
1689809400000|2023-07-19 23:30:00|4105.5|4096.5|4105.3|4096.3|4105.5|4096.5|4105.3|4096.3|0
1689809700000|2023-07-19 23:35:00|4105.1|4096.1|4104.4|4095.4|4105.1|4096.1|4104.3|4095.3|0
1689810000000|2023-07-19 23:40:00|4104.2|4095.2|4104.4|4095.4|4104.7|4095.7|4104|4095|0
1689810300000|2023-07-19 23:45:00|4104.3|4095.3|4104.9|4095.9|4104.9|4095.9|4104.2|4095.2|0
1689810600000|2023-07-19 23:50:00|4105|4096|4105.6|4096.6|4105.6|4096.6|4104.7|4095.7|0
1689810900000|2023-07-19 23:55:00|4105.5|4096.5|4105.4|4096.4|4105.5|4096.5|4105.1|4096.1|0
1689811200000|2023-07-20 00:00:00|4105.6|4096.6|4106.2|4097.2|4106.3|4097.3|4105.2|4096.2|0
1689811500000|2023-07-20 00:05:00|4106.1|4097.1|4106.9|4097.9|4106.9|4097.9|4106|4097|0
1689811800000|2023-07-20 00:10:00|4106.8|4097.8|4108.1|4099.1|4108.1|4099.1|4106.8|4097.8|0
1689812100000|2023-07-20 00:15:00|4108|4099|4108.4|4099.4|4108.5|4099.5|4107.6|4098.6|0
1689812400000|2023-07-20 00:20:00|4108.5|4099.5|4108.1|4099.1|4108.7|4099.7|4108.1|4099.1|0
1689812700000|2023-07-20 00:25:00|4108|4099|4108|4099|4108.2|4099.2|4107.6|4098.6|0
1689813000000|2023-07-20 00:30:00|4107.9|4098.9|4109|4100|4109.1|4100.1|4107.8|4098.8|0
1689813300000|2023-07-20 00:35:00|4108.9|4099.9|4108.9|4099.9|4109.2|4100.2|4108.8|4099.8|0
1689813600000|2023-07-20 00:40:00|4108.8|4099.8|4109.1|4100.1|4109.1|4100.1|4108.3|4099.3|0
1689813900000|2023-07-20 00:45:00|4109|4100|4108.8|4099.8|4109.1|4100.1|4108.7|4099.7|0
1689814200000|2023-07-20 00:50:00|4108.9|4099.9|4109|4100|4109|4100|4108.8|4099.8|0
1689814500000|2023-07-20 00:55:00|4109.1|4100.1|4108.7|4099.7|4109.4|4100.4|4108.7|4099.7|0
1689814800000|2023-07-20 01:00:00|4108.8|4099.8|4109.1|4100.1|4109.2|4100.2|4108.5|4099.5|0
1689815100000|2023-07-20 01:05:00|4109|4100|4109.8|4100.8|4109.9|4100.9|4108.7|4099.7|0
1689815400000|2023-07-20 01:10:00|4109.7|4100.7|4109.7|4100.7|4110|4101|4109.5|4100.5|0
1689815700000|2023-07-20 01:15:00|4112.7|4103.7|4128.4|4124.4|4134.4|4130.4|4112.7|4103.7|563
1689816000000|2023-07-20 01:20:00|4128.9|4124.9|4137.9|4133.9|4140.4|4136.4|4127.4|4123.4|470
1689816300000|2023-07-20 01:25:00|4138.4|4134.4|4148.9|4144.9|4152.4|4148.4|4136.9|4132.9|771
1689816600000|2023-07-20 01:30:00|4149.4|4145.4|4155.4|4151.4|4163.9|4159.9|4139.9|4135.9|4257
1689816900000|2023-07-20 01:35:00|4155.9|4151.9|4173.4|4169.4|4178.4|4174.4|4155.9|4151.9|2728
1689817200000|2023-07-20 01:40:00|4174.4|4170.4|4167.4|4163.4|4174.4|4170.4|4159.9|4155.9|2002
1689817500000|2023-07-20 01:45:00|4167.9|4163.9|4152.8|4148.8|4180.4|4176.4|4151.8|4147.8|2153
1689817800000|2023-07-20 01:50:00|4151.8|4147.8|4142.3|4138.3|4153.8|4149.8|4137.8|4133.8|2559
1689818100000|2023-07-20 01:55:00|4142.8|4138.8|4130.8|4126.8|4143.8|4139.8|4121.8|4117.8|1963
1689818400000|2023-07-20 02:00:00|4131.3|4127.3|4132.8|4128.8|4139.3|4135.3|4125.3|4121.3|1503
1689818700000|2023-07-20 02:05:00|4131.8|4127.8|4125.3|4121.3|4131.8|4127.8|4120.8|4116.8|1322
1689819000000|2023-07-20 02:10:00|4125.8|4121.8|4117.3|4113.3|4127.8|4123.8|4110.8|4106.8|1543
1689819300000|2023-07-20 02:15:00|4117.8|4113.8|4111.8|4107.8|4118.8|4114.8|4098.8|4094.8|1400
1689819600000|2023-07-20 02:20:00|4111.3|4107.3|4110.8|4106.8|4115.8|4111.8|4102.8|4098.8|937
1689819900000|2023-07-20 02:25:00|4110.3|4106.3|4113.8|4109.8|4117.3|4113.3|4108.8|4104.8|730
1689820200000|2023-07-20 02:30:00|4114.3|4110.3|4118.3|4114.3|4118.8|4114.8|4108.8|4104.8|790
1689820500000|2023-07-20 02:35:00|4118.8|4114.8|4105.3|4101.3|4118.8|4114.8|4101.8|4097.8|886
1689820800000|2023-07-20 02:40:00|4105.8|4101.8|4088.3|4084.3|4105.8|4101.8|4088.3|4084.3|1081
1689821100000|2023-07-20 02:45:00|4088.8|4084.8|4077.8|4073.8|4090.8|4086.8|4076.8|4072.8|1614
1689821400000|2023-07-20 02:50:00|4077.3|4073.3|4090.8|4086.8|4092.3|4088.3|4075.8|4071.8|1023
1689821700000|2023-07-20 02:55:00|4089.8|4085.8|4105.8|4101.8|4111.3|4107.3|4089.8|4085.8|2243
1689822000000|2023-07-20 03:00:00|4104.8|4100.8|4091.8|4087.8|4105.8|4101.8|4091.8|4087.8|759
1689822300000|2023-07-20 03:05:00|4091.3|4087.3|4094.8|4090.8|4096.8|4092.8|4087.8|4083.8|740
1689822600000|2023-07-20 03:10:00|4093.8|4089.8|4101.8|4097.8|4104.8|4100.8|4090.8|4086.8|599
1689822900000|2023-07-20 03:15:00|4100.8|4096.8|4102.8|4098.8|4108.8|4104.8|4098.8|4094.8|787
1689823200000|2023-07-20 03:20:00|4103.8|4099.8|4101.8|4097.8|4105.8|4101.8|4099.8|4095.8|460
1689823500000|2023-07-20 03:25:00|4102.3|4098.3|4096.8|4092.8|4104.8|4100.8|4091.8|4087.8|600
1689823800000|2023-07-20 03:30:00|4096.3|4092.3|4097.3|4093.3|4098.3|4094.3|4092.8|4088.8|198
1689824100000|2023-07-20 03:35:00|4096.8|4092.8|4100.8|4096.8|4100.8|4096.8|4092.8|4088.8|528
1689824400000|2023-07-20 03:40:00|4100.3|4096.3|4101.8|4097.8|4102.3|4098.3|4096.8|4092.8|402
1689824700000|2023-07-20 03:45:00|4102.3|4098.3|4105.3|4101.3|4105.8|4101.8|4100.8|4096.8|451
1689825000000|2023-07-20 03:50:00|4105.8|4101.8|4105.8|4101.8|4107.8|4103.8|4102.8|4098.8|362
1689825300000|2023-07-20 03:55:00|4104.8|4100.8|4107.3|4103.3|4108.8|4104.8|4104.8|4100.8|304
1689825600000|2023-07-20 04:00:00|4108.3|4099.3|4108.7|4099.7|4108.9|4099.9|4108.3|4099.3|0
1689825900000|2023-07-20 04:05:00|4108.9|4099.9|4109.4|4100.4|4109.4|4100.4|4108.9|4099.9|0
1689826200000|2023-07-20 04:10:00|4109.6|4100.6|4109.8|4100.8|4110.3|4101.3|4109.4|4100.4|0
1689826500000|2023-07-20 04:15:00|4109.6|4100.6|4109.5|4100.5|4109.8|4100.8|4109.4|4100.4|0
1689826800000|2023-07-20 04:20:00|4109.6|4100.6|4108.7|4099.7|4109.6|4100.6|4108.7|4099.7|0
1689827100000|2023-07-20 04:25:00|4108.8|4099.8|4109.2|4100.2|4109.2|4100.2|4108.6|4099.6|0
1689827400000|2023-07-20 04:30:00|4109|4100|4109|4100|4109|4100|4108.9|4099.9|0
1689827700000|2023-07-20 04:35:00|4108.9|4099.9|4109.2|4100.2|4109.3|4100.3|4108.9|4099.9|0
1689828000000|2023-07-20 04:40:00|4109.3|4100.3|4109.4|4100.4|4109.6|4100.6|4109.3|4100.3|0
1689828300000|2023-07-20 04:45:00|4109.3|4100.3|4109.1|4100.1|4109.3|4100.3|4109|4100|0
1689828600000|2023-07-20 04:50:00|4109.2|4100.2|4109.1|4100.1|4109.3|4100.3|4109.1|4100.1|0
1689828900000|2023-07-20 04:55:00|4109|4100|4109.1|4100.1|4109.3|4100.3|4108.9|4099.9|1
1689829200000|2023-07-20 05:00:00|4106.8|4102.8|4100.3|4096.3|4107.3|4103.3|4091.8|4087.8|1255
1689829500000|2023-07-20 05:05:00|4099.8|4095.8|4098.8|4094.8|4104.8|4100.8|4095.8|4091.8|831
1689829800000|2023-07-20 05:10:00|4097.8|4093.8|4110.8|4106.8|4110.8|4106.8|4096.8|4092.8|672
1689830100000|2023-07-20 05:15:00|4110.3|4106.3|4111.8|4107.8|4119.8|4115.8|4107.8|4103.8|1131
1689830400000|2023-07-20 05:20:00|4112.3|4108.3|4118.8|4114.8|4119.8|4115.8|4111.8|4107.8|747
1689830700000|2023-07-20 05:25:00|4118.3|4114.3|4116.8|4112.8|4118.8|4114.8|4113.8|4109.8|799
1689831000000|2023-07-20 05:30:00|4117.8|4113.8|4106.8|4102.8|4117.8|4113.8|4093.8|4089.8|1445
1689831300000|2023-07-20 05:35:00|4107.3|4103.3|4105.8|4101.8|4107.8|4103.8|4098.3|4094.3|712
1689831600000|2023-07-20 05:40:00|4105.3|4101.3|4095.8|4091.8|4106.8|4102.8|4095.8|4091.8|667
1689831900000|2023-07-20 05:45:00|4094.8|4090.8|4095.8|4091.8|4096.8|4092.8|4091.8|4087.8|668
1689832200000|2023-07-20 05:50:00|4095.3|4091.3|4100.8|4096.8|4102.8|4098.8|4094.3|4090.3|851
1689832500000|2023-07-20 05:55:00|4101.3|4097.3|4101.3|4097.3|4103.3|4099.3|4092.8|4088.8|1493
1689832800000|2023-07-20 06:00:00|4101.8|4097.8|4102.8|4098.8|4104.8|4100.8|4099.3|4095.3|2122
1689833100000|2023-07-20 06:05:00|4101.8|4097.8|4096.8|4092.8|4102.8|4098.8|4094.8|4090.8|1007
1689833400000|2023-07-20 06:10:00|4095.8|4091.8|4091.8|4087.8|4100.3|4096.3|4090.8|4086.8|927
1689833700000|2023-07-20 06:15:00|4090.8|4086.8|4082.8|4078.8|4092.8|4088.8|4082.8|4078.8|1193
1689834000000|2023-07-20 06:20:00|4081.8|4077.8|4084.8|4080.8|4086.8|4082.8|4076.8|4072.8|1060
1689834300000|2023-07-20 06:25:00|4085.8|4081.8|4086.8|4082.8|4087.8|4083.8|4082.8|4078.8|741
1689834600000|2023-07-20 06:30:00|4085.8|4081.8|4074.8|4070.8|4085.8|4081.8|4070.8|4066.8|1414
1689834900000|2023-07-20 06:35:00|4075.8|4071.8|4072.8|4068.8|4078.8|4074.8|4070.8|4066.8|1170
1689835200000|2023-07-20 06:40:00|4072.3|4068.3|4068.8|4064.8|4072.3|4068.3|4061.8|4057.8|1629
1689835500000|2023-07-20 06:45:00|4069.3|4065.3|4071.8|4067.8|4071.8|4067.8|4064.8|4060.8|950
1689835800000|2023-07-20 06:50:00|4070.8|4066.8|4073.3|4069.3|4076.3|4072.3|4070.3|4066.3|999
1689836100000|2023-07-20 06:55:00|4072.8|4068.8|4066.3|4062.3|4075.3|4071.3|4065.3|4061.3|853
1689836400000|2023-07-20 07:00:00|4065.8|4061.8|4064.8|4060.8|4069.8|4065.8|4061.8|4057.8|702
1689836700000|2023-07-20 07:05:00|4065.8|4061.8|4060.8|4056.8|4067.3|4063.3|4060.8|4056.8|1286
1689837000000|2023-07-20 07:10:00|4061.8|4057.8|4062.3|4058.3|4064.8|4060.8|4061.3|4057.3|499
1689837300000|2023-07-20 07:15:00|4062.8|4058.8|4060.8|4056.8|4066.8|4062.8|4060.8|4056.8|678
1689837600000|2023-07-20 07:20:00|4061.3|4057.3|4060.8|4056.8|4062.8|4058.8|4059.8|4055.8|428
1689837900000|2023-07-20 07:25:00|4061.3|4057.3|4066.8|4062.8|4066.8|4062.8|4060.8|4056.8|750
1689838200000|2023-07-20 07:30:00|4065.8|4061.8|4067.3|4063.3|4068.8|4064.8|4064.8|4060.8|973
1689838500000|2023-07-20 07:35:00|4066.8|4062.8|4061.8|4057.8|4069.8|4065.8|4060.8|4056.8|827
1689838800000|2023-07-20 07:40:00|4061.3|4057.3|4059.8|4055.8|4063.3|4059.3|4057.8|4053.8|754
1689839100000|2023-07-20 07:45:00|4058.8|4054.8|4062.8|4058.8|4065.3|4061.3|4058.8|4054.8|1237
1689839400000|2023-07-20 07:50:00|4061.8|4057.8|4060.3|4056.3|4061.8|4057.8|4054.8|4050.8|987
1689839700000|2023-07-20 07:55:00|4060.8|4056.8|4061.8|4057.8|4062.8|4058.8|4059.8|4055.8|866
1689840000000|2023-07-20 08:00:00|4062.8|4058.8|4062.8|4058.8|4068.3|4064.3|4061.8|4057.8|1014
1689840300000|2023-07-20 08:05:00|4063.8|4059.8|4062.8|4058.8|4063.8|4059.8|4060.8|4056.8|795
1689840600000|2023-07-20 08:10:00|4062.3|4058.3|4060.8|4056.8|4062.8|4058.8|4057.8|4053.8|581
1689840900000|2023-07-20 08:15:00|4060.3|4056.3|4061.8|4057.8|4061.8|4057.8|4059.3|4055.3|2484
1689841200000|2023-07-20 08:20:00|4061.3|4057.3|4069.8|4065.8|4069.8|4065.8|4060.8|4056.8|749
1689841500000|2023-07-20 08:25:00|4070.8|4066.8|4069.3|4065.3|4073.3|4069.3|4067.8|4063.8|758
1689841800000|2023-07-20 08:30:00|4074.8|4065.8|4074.9|4065.9|4075.4|4066.4|4074|4065|1
1689842100000|2023-07-20 08:35:00|4074.8|4065.8|4074.9|4065.9|4075.4|4066.4|4074.6|4065.6|0
1689842400000|2023-07-20 08:40:00|4074.7|4065.7|4075.4|4066.4|4075.5|4066.5|4074.7|4065.7|0
1689842700000|2023-07-20 08:45:00|4075.3|4066.3|4076|4067|4076|4067|4074.6|4065.6|0
1689843000000|2023-07-20 08:50:00|4076.1|4067.1|4075.9|4066.9|4076.4|4067.4|4075.7|4066.7|0
1689843300000|2023-07-20 08:55:00|4075.7|4066.7|4075.7|4066.7|4076|4067|4075.1|4066.1|0
1689843600000|2023-07-20 09:00:00|4075.6|4066.6|4074.3|4065.3|4075.7|4066.7|4073.9|4064.9|0
1689843900000|2023-07-20 09:05:00|4074.5|4065.5|4074.6|4065.6|4074.8|4065.8|4073.9|4064.9|0
1689844200000|2023-07-20 09:10:00|4074.5|4065.5|4073.9|4064.9|4074.8|4065.8|4073.8|4064.8|0
1689844500000|2023-07-20 09:15:00|4073.8|4064.8|4067.3|4059.3|4073.8|4064.8|4062.3|4054.3|115
1689844800000|2023-07-20 09:20:00|4066.3|4058.3|4070.3|4062.3|4070.3|4062.3|4066.3|4058.3|3
1689845100000|2023-07-20 09:25:00|4069.3|4063.3|4072.3|4064.3|4072.3|4065.3|4069.3|4062.3|49
1689845400000|2023-07-20 09:30:00|4071.3|4065.3|4072.3|4064.3|4073.3|4066.3|4071.3|4064.3|10
1689845700000|2023-07-20 09:35:00|4073.3|4065.3|4069.3|4061.3|4074.3|4067.3|4068.3|4061.3|17
1689846000000|2023-07-20 09:40:00|4068.3|4060.3|4070.3|4062.3|4070.3|4062.3|4066.3|4059.3|16
1689846300000|2023-07-20 09:45:00|4071.3|4064.3|4073.3|4066.3|4073.3|4066.3|4070.3|4063.3|9
1689846600000|2023-07-20 09:50:00|4074.3|4065.3|4073.3|4065.3|4075.3|4068.3|4072.3|4065.3|12
1689846900000|2023-07-20 09:55:00|4072.3|4064.3|4072.3|4064.3|4073.3|4065.3|4069.3|4061.3|8
1689847200000|2023-07-20 10:00:00|4071.3|4063.3|4072.3|4065.3|4073.3|4066.3|4070.3|4062.3|5
1689847500000|2023-07-20 10:05:00|4073.3|4064.3|4076.3|4069.3|4078.3|4070.3|4072.3|4064.3|71
1689847800000|2023-07-20 10:10:00|4075.3|4068.3|4077.3|4070.3|4077.3|4070.3|4075.3|4068.3|4
1689848100000|2023-07-20 10:15:00|4078.3|4071.3|4081.3|4074.3|4082.3|4074.3|4077.3|4070.3|23
1689848400000|2023-07-20 10:20:00|4082.3|4075.3|4081.3|4073.3|4082.3|4075.3|4080.3|4073.3|84
1689848700000|2023-07-20 10:25:00|4082.3|4074.3|4082.3|4075.3|4082.3|4075.3|4080.3|4073.3|34
1689849000000|2023-07-20 10:30:00|4081.3|4074.3|4083.3|4075.3|4083.3|4075.3|4080.3|4073.3|44
1689849300000|2023-07-20 10:35:00|4082.3|4076.3|4081.3|4073.3|4083.3|4076.3|4080.3|4073.3|6
1689849600000|2023-07-20 10:40:00|4080.3|4074.3|4080.3|4073.3|4081.3|4074.3|4080.3|4072.3|19
1689849900000|2023-07-20 10:45:00|4081.3|4074.3|4079.3|4071.3|4081.3|4074.3|4078.3|4071.3|16
1689850200000|2023-07-20 10:50:00|4078.3|4072.3|4080.3|4072.3|4080.3|4073.3|4078.3|4071.3|4
1689850500000|2023-07-20 10:55:00|4079.3|4073.3|4080.3|4073.3|4080.3|4073.3|4078.3|4071.3|3
1689850800000|2023-07-20 11:00:00|4079.3|4072.3|4079.3|4072.3|4080.3|4073.3|4079.3|4072.3|6
1689851100000|2023-07-20 11:05:00|4080.3|4073.3|4077.3|4070.3|4080.3|4073.3|4077.3|4070.3|7
1689851400000|2023-07-20 11:10:00|4078.3|4069.3|4075.3|4068.3|4079.3|4072.3|4075.3|4068.3|6
1689851700000|2023-07-20 11:15:00|4076.3|4067.3|4077.3|4069.3|4077.3|4070.3|4075.3|4067.3|6
1689852000000|2023-07-20 11:20:00|4076.3|4068.3|4074.3|4067.3|4076.3|4068.3|4074.3|4066.3|3
1689852300000|2023-07-20 11:25:00|4075.3|4066.3|4075.3|4068.3|4075.3|4068.3|4073.3|4066.3|7
1689852600000|2023-07-20 11:30:00|4074.3|4067.3|4077.3|4069.3|4077.3|4070.3|4074.3|4066.3|5
1689852900000|2023-07-20 11:35:00|4078.3|4070.3|4076.3|4068.3|4078.3|4071.3|4075.3|4068.3|12
1689853200000|2023-07-20 11:40:00|4075.3|4069.3|4075.3|4068.3|4076.3|4069.3|4074.3|4067.3|2
1689853500000|2023-07-20 11:45:00|4076.3|4067.3|4076.3|4068.3|4076.3|4068.3|4075.3|4067.3|0
1689853800000|2023-07-20 11:50:00|4075.3|4067.3|4078.3|4071.3|4078.3|4071.3|4075.3|4067.3|36
1689854100000|2023-07-20 11:55:00|4077.3|4070.3|4077.3|4069.3|4079.3|4072.3|4076.3|4069.3|28
1689854400000|2023-07-20 12:00:00|4076.3|4068.3|4073.3|4066.3|4077.3|4069.3|4073.3|4066.3|12
1689854700000|2023-07-20 12:05:00|4072.3|4065.3|4072.3|4065.3|4073.3|4066.3|4071.3|4064.3|13
1689855000000|2023-07-20 12:10:00|4071.3|4064.3|4070.3|4062.3|4071.3|4065.3|4069.3|4062.3|19
1689855300000|2023-07-20 12:15:00|4069.3|4063.3|4070.3|4062.3|4070.3|4063.3|4069.3|4062.3|7
1689855600000|2023-07-20 12:20:00|4069.3|4061.3|4065.3|4057.3|4069.3|4061.3|4062.3|4054.3|36
1689855900000|2023-07-20 12:25:00|4066.3|4058.3|4066.3|4058.3|4066.3|4059.3|4062.3|4054.3|21
1689856200000|2023-07-20 12:30:00|4065.3|4054.3|4058.3|4050.3|4065.3|4055.3|4057.3|4050.3|73
1689856500000|2023-07-20 12:35:00|4059.3|4051.3|4057.3|4049.3|4060.3|4053.3|4055.3|4048.3|21
1689856800000|2023-07-20 12:40:00|4056.3|4050.3|4050.3|4042.3|4059.3|4052.3|4049.3|4042.3|141
1689857100000|2023-07-20 12:45:00|4051.3|4043.3|4048.3|4041.3|4052.3|4044.3|4045.3|4038.3|109
1689857400000|2023-07-20 12:50:00|4049.3|4040.3|4049.3|4042.3|4049.3|4042.3|4045.3|4038.3|27
1689857700000|2023-07-20 12:55:00|4048.3|4041.3|4053.8|4047.8|4055.3|4048.3|4048.3|4041.3|168
1689858000000|2023-07-20 13:00:00|4054.3|4048.3|4054.8|4048.8|4055.8|4049.8|4049.8|4043.8|80
1689858300000|2023-07-20 13:05:00|4054.3|4048.3|4050.8|4044.8|4055.8|4049.8|4049.8|4043.8|49
1689858600000|2023-07-20 13:10:00|4050.3|4044.3|4048.8|4042.8|4051.8|4045.8|4048.8|4042.8|16
1689858900000|2023-07-20 13:15:00|4049.3|4043.3|4051.8|4045.8|4054.3|4048.3|4049.3|4043.3|22
1689859200000|2023-07-20 13:20:00|4052.3|4046.3|4053.8|4047.8|4054.8|4048.8|4051.8|4045.8|9
1689859500000|2023-07-20 13:25:00|4054.3|4048.3|4060.3|4054.3|4062.8|4056.8|4054.3|4048.3|51
1689859800000|2023-07-20 13:30:00|4059.8|4053.8|4061.8|4055.8|4071.3|4065.3|4039.3|4033.3|629
1689860100000|2023-07-20 13:35:00|4061.3|4055.3|4065.3|4059.3|4065.8|4059.8|4046.3|4040.3|208
1689860400000|2023-07-20 13:40:00|4064.3|4058.3|4077.3|4071.3|4081.8|4075.8|4063.8|4057.8|319
1689860700000|2023-07-20 13:45:00|4077.8|4071.8|4082.3|4076.3|4084.8|4078.8|4076.8|4070.8|218
1689861000000|2023-07-20 13:50:00|4081.8|4075.8|4081.8|4075.8|4083.3|4077.3|4075.3|4069.3|100
1689861300000|2023-07-20 13:55:00|4081.3|4075.3|4075.3|4069.3|4083.3|4077.3|4070.8|4064.8|154
1689861600000|2023-07-20 14:00:00|4075.8|4069.8|4072.3|4066.3|4077.8|4071.8|4070.8|4064.8|98
1689861900000|2023-07-20 14:05:00|4071.8|4065.8|4070.3|4064.3|4075.8|4069.8|4068.8|4062.8|212
1689862200000|2023-07-20 14:10:00|4069.8|4063.8|4065.3|4059.3|4070.8|4064.8|4064.8|4058.8|164
1689862500000|2023-07-20 14:15:00|4064.8|4058.8|4063.8|4057.8|4065.8|4059.8|4059.8|4053.8|106
1689862800000|2023-07-20 14:20:00|4064.3|4058.3|4062.8|4056.8|4065.8|4059.8|4060.3|4054.3|92
1689863100000|2023-07-20 14:25:00|4062.3|4056.3|4059.8|4053.8|4062.8|4056.8|4054.8|4048.8|130
1689863400000|2023-07-20 14:30:00|4060.3|4054.3|4052.8|4046.8|4060.3|4054.3|4052.3|4046.3|60
1689863700000|2023-07-20 14:35:00|4051.8|4045.8|4054.3|4048.3|4057.8|4051.8|4051.8|4045.8|165
1689864000000|2023-07-20 14:40:00|4054.8|4048.8|4050.8|4044.8|4057.8|4051.8|4047.8|4041.8|179
1689864300000|2023-07-20 14:45:00|4051.3|4045.3|4051.8|4045.8|4052.8|4046.8|4047.3|4041.3|45
1689864600000|2023-07-20 14:50:00|4052.3|4046.3|4057.8|4051.8|4059.3|4053.3|4051.8|4045.8|113
1689864900000|2023-07-20 14:55:00|4057.3|4051.3|4059.8|4053.8|4060.8|4054.8|4055.8|4049.8|50
1689865200000|2023-07-20 15:00:00|4059.3|4053.3|4058.8|4052.8|4059.8|4053.8|4055.3|4049.3|20
1689865500000|2023-07-20 15:05:00|4057.8|4051.8|4062.8|4056.8|4063.8|4057.8|4057.8|4051.8|100
1689865800000|2023-07-20 15:10:00|4062.3|4056.3|4060.8|4054.8|4066.3|4060.3|4059.8|4053.8|68
1689866100000|2023-07-20 15:15:00|4061.3|4055.3|4057.8|4051.8|4063.8|4057.8|4057.3|4051.3|42
1689866400000|2023-07-20 15:20:00|4056.8|4050.8|4052.8|4046.8|4056.8|4050.8|4051.8|4045.8|171
1689866700000|2023-07-20 15:25:00|4052.3|4046.3|4052.8|4046.8|4054.8|4048.8|4050.8|4044.8|84
1689867000000|2023-07-20 15:30:00|4052.3|4046.3|4049.8|4043.8|4053.8|4047.8|4048.8|4042.8|70
1689867300000|2023-07-20 15:35:00|4050.8|4044.8|4056.3|4050.3|4057.3|4051.3|4049.8|4043.8|48
1689867600000|2023-07-20 15:40:00|4056.8|4050.8|4053.8|4047.8|4056.8|4050.8|4051.8|4045.8|123
1689867900000|2023-07-20 15:45:00|4053.3|4047.3|4050.8|4044.8|4053.8|4047.8|4049.8|4043.8|50
1689868200000|2023-07-20 15:50:00|4049.8|4043.8|4052.8|4046.8|4053.8|4047.8|4048.8|4042.8|28
1689868500000|2023-07-20 15:55:00|4053.3|4047.3|4052.8|4046.8|4055.8|4049.8|4051.8|4045.8|70
1689868800000|2023-07-20 16:00:00|4053.3|4047.3|4053.8|4047.8|4054.8|4048.8|4050.8|4044.8|8
1689869100000|2023-07-20 16:05:00|4053.3|4047.3|4060.8|4054.8|4060.8|4054.8|4052.8|4046.8|47
1689869400000|2023-07-20 16:10:00|4060.3|4054.3|4055.3|4049.3|4060.3|4054.3|4055.3|4049.3|33
1689869700000|2023-07-20 16:15:00|4054.8|4048.8|4053.3|4047.3|4056.8|4050.8|4052.8|4046.8|46
1689870000000|2023-07-20 16:20:00|4053.8|4047.8|4053.8|4047.8|4053.8|4047.8|4049.8|4043.8|48
1689870300000|2023-07-20 16:25:00|4054.8|4048.8|4064.8|4058.8|4065.8|4059.8|4054.8|4048.8|56
1689870600000|2023-07-20 16:30:00|4065.8|4059.8|4065.8|4059.8|4068.8|4062.8|4061.8|4055.8|129
1689870900000|2023-07-20 16:35:00|4065.3|4059.3|4061.3|4055.3|4066.8|4060.8|4059.8|4053.8|42
1689871200000|2023-07-20 16:40:00|4060.8|4054.8|4064.8|4058.8|4068.8|4062.8|4059.8|4053.8|78
1689871500000|2023-07-20 16:45:00|4065.3|4059.3|4074.8|4068.8|4074.8|4068.8|4064.8|4058.8|196
1689871800000|2023-07-20 16:50:00|4075.3|4069.3|4076.3|4070.3|4076.8|4070.8|4072.8|4066.8|130
1689872100000|2023-07-20 16:55:00|4076.8|4070.8|4072.3|4066.3|4077.3|4071.3|4071.8|4065.8|151
1689872400000|2023-07-20 17:00:00|4071.8|4065.8|4074.8|4068.8|4074.8|4068.8|4070.8|4064.8|12
1689872700000|2023-07-20 17:05:00|4075.3|4069.3|4072.3|4066.3|4076.8|4070.8|4071.8|4065.8|14
1689873000000|2023-07-20 17:10:00|4071.8|4065.8|4068.3|4062.3|4074.8|4068.8|4067.8|4061.8|15
1689873300000|2023-07-20 17:15:00|4067.8|4061.8|4066.3|4060.3|4068.8|4062.8|4064.8|4058.8|20
1689873600000|2023-07-20 17:20:00|4065.8|4059.8|4068.3|4062.3|4068.8|4062.8|4065.8|4059.8|19
1689873900000|2023-07-20 17:25:00|4067.8|4061.8|4074.3|4068.3|4074.3|4068.3|4067.8|4061.8|13
1689874200000|2023-07-20 17:30:00|4073.8|4067.8|4077.8|4071.8|4077.8|4071.8|4073.8|4067.8|115
1689874500000|2023-07-20 17:35:00|4077.3|4071.3|4075.3|4069.3|4077.3|4071.3|4074.8|4068.8|23
1689874800000|2023-07-20 17:40:00|4074.8|4068.8|4076.8|4070.8|4077.3|4071.3|4074.8|4068.8|19
1689875100000|2023-07-20 17:45:00|4077.3|4071.3|4077.8|4071.8|4079.3|4073.3|4076.8|4070.8|16
1689875400000|2023-07-20 17:50:00|4077.3|4071.3|4072.8|4066.8|4077.3|4071.3|4072.8|4066.8|20
1689875700000|2023-07-20 17:55:00|4072.3|4066.3|4074.3|4068.3|4075.8|4069.8|4071.3|4065.3|21
1689876000000|2023-07-20 18:00:00|4073.8|4067.8|4071.3|4065.3|4074.3|4068.3|4071.3|4065.3|12
1689876300000|2023-07-20 18:05:00|4071.8|4065.8|4073.3|4067.3|4074.3|4068.3|4070.3|4064.3|10
1689876600000|2023-07-20 18:10:00|4072.8|4066.8|4068.3|4062.3|4072.8|4066.8|4067.8|4061.8|5
1689876900000|2023-07-20 18:15:00|4068.8|4062.8|4068.3|4062.3|4069.8|4063.8|4067.3|4061.3|23
1689877200000|2023-07-20 18:20:00|4067.8|4061.8|4064.8|4058.8|4068.8|4062.8|4064.3|4058.3|21
1689877500000|2023-07-20 18:25:00|4064.3|4058.3|4061.8|4055.8|4066.3|4060.3|4061.8|4055.8|42
1689877800000|2023-07-20 18:30:00|4062.3|4056.3|4066.8|4060.8|4067.3|4061.3|4062.3|4056.3|15
1689878100000|2023-07-20 18:35:00|4067.3|4061.3|4068.3|4062.3|4068.3|4062.3|4066.8|4060.8|16
1689878400000|2023-07-20 18:40:00|4067.8|4061.8|4070.3|4064.3|4070.3|4064.3|4067.8|4061.8|34
1689878700000|2023-07-20 18:45:00|4069.8|4063.8|4070.3|4064.3|4071.8|4065.8|4069.8|4063.8|4
1689879000000|2023-07-20 18:50:00|4070.8|4064.8|4070.3|4064.3|4072.3|4066.3|4069.8|4063.8|13
1689879300000|2023-07-20 18:55:00|4069.8|4063.8|4070.7|4061.7|4078.3|4072.3|4068.8|4061.7|284
1689879600000|2023-07-20 19:00:00|4070.8|4061.8|4071.2|4062.2|4072.3|4063.3|4070.6|4061.6|1
1689879900000|2023-07-20 19:05:00|4071.3|4062.3|4069.2|4060.2|4071.4|4062.4|4069.2|4060.2|0
1689880200000|2023-07-20 19:10:00|4069.3|4060.3|4067.3|4058.3|4069.5|4060.5|4067.3|4058.3|0
1689880500000|2023-07-20 19:15:00|4067.2|4058.2|4067.3|4058.3|4068|4059|4065.8|4056.8|0
1689880800000|2023-07-20 19:20:00|4066.7|4057.7|4066.5|4057.5|4067.8|4058.8|4066.4|4057.4|0
1689881100000|2023-07-20 19:25:00|4066.4|4057.4|4062.4|4053.4|4067.1|4058.1|4062.4|4053.4|0
1689881400000|2023-07-20 19:30:00|4062.5|4053.5|4063.1|4054.1|4065.3|4056.3|4062.4|4053.4|0
1689881700000|2023-07-20 19:35:00|4063|4054|4062.7|4053.7|4065.4|4056.4|4062.7|4053.7|0
1689882000000|2023-07-20 19:40:00|4062.8|4053.8|4064.1|4055.1|4065|4056|4062.7|4053.7|0
1689882300000|2023-07-20 19:45:00|4064|4055|4063.3|4054.3|4064.1|4055.1|4062.5|4053.5|0
1689882600000|2023-07-20 19:50:00|4063.5|4054.5|4066.2|4057.2|4067.2|4058.2|4063.5|4054.5|0
1689882900000|2023-07-20 19:55:00|4066.1|4057.1|4064.5|4055.5|4066.2|4057.2|4064|4055|0
1689883200000|2023-07-20 20:00:00|4064.6|4055.6|4066.2|4057.2|4066.7|4057.7|4064.4|4055.4|0
1689883500000|2023-07-20 20:05:00|4066.3|4057.3|4065.8|4056.8|4066.7|4057.7|4065.5|4056.5|0
1689883800000|2023-07-20 20:10:00|4065.7|4056.7|4065.3|4056.3|4066.2|4057.2|4065.3|4056.3|0
1689884100000|2023-07-20 20:15:00|4065.1|4056.1|4065.8|4056.8|4066|4057|4064.7|4055.7|0
1689884400000|2023-07-20 20:20:00|4066|4057|4066.6|4057.6|4066.6|4057.6|4065.8|4056.8|0
1689884700000|2023-07-20 20:25:00|4066.7|4057.7|4066.6|4057.6|4067|4058|4066.6|4057.6|0
1689885000000|2023-07-20 20:30:00|4066.4|4057.4|4066.4|4057.4|4066.7|4057.7|4066.4|4057.4|0
1689885300000|2023-07-20 20:35:00|4066.5|4057.5|4066.7|4057.7|4066.7|4057.7|4065.8|4056.8|0
1689885600000|2023-07-20 20:40:00|4066.6|4057.6|4066|4057|4066.6|4057.6|4066|4057|0
1689885900000|2023-07-20 20:45:00|4066.1|4057.1|4066.2|4057.2|4066.7|4057.7|4066|4057|0
1689886200000|2023-07-20 20:50:00|4066|4057|4066|4057|4066.2|4057.2|4065.8|4056.8|0
1689886500000|2023-07-20 20:55:00|4066.1|4057.1|4066|4057|4066.6|4057.6|4065.4|4056.4|0
1689886800000|2023-07-20 21:00:00|4065.8|4056.8|4066.3|4057.3|4066.5|4057.5|4065.7|4056.7|0
1689887100000|2023-07-20 21:05:00|4066.4|4057.4|4066.3|4057.3|4066.5|4057.5|4066.1|4057.1|0
1689887400000|2023-07-20 21:10:00|4066.5|4057.5|4066.3|4057.3|4066.6|4057.6|4066.3|4057.3|0
1689887700000|2023-07-20 21:15:00|4066.4|4057.4|4066.4|4057.4|4066.5|4057.5|4066.3|4057.3|0
1689888000000|2023-07-20 21:20:00|4066.2|4057.2|4066.1|4057.1|4066.2|4057.2|4066.1|4057.1|0
1689888300000|2023-07-20 21:25:00|4066|4057|4066|4057|4066.2|4057.2|4066|4057|0
1689888600000|2023-07-20 21:30:00|4066.1|4057.1|4066.2|4057.2|4066.2|4057.2|4066.1|4057.1|0
1689888900000|2023-07-20 21:35:00|4066.1|4057.1|4083.5|4074.5|4083.5|4074.5|4066.1|4057.1|0
1689889200000|2023-07-20 21:40:00|4083.4|4074.4|4083.5|4074.5|4083.6|4074.6|4083.4|4074.4|0
1689889500000|2023-07-20 21:45:00|4083.4|4074.4|4083.5|4074.5|4083.5|4074.5|4083.4|4074.4|0
1689889800000|2023-07-20 21:50:00|4083.4|4074.4|4083.5|4074.5|4083.5|4074.5|4083.3|4074.3|0
1689890100000|2023-07-20 21:55:00|4079.5|4070.5|4078.5|4069.5|4079.5|4070.5|4078.5|4069.5|0
1689890400000|2023-07-20 22:00:00|4078.2|4069.2|4078.3|4069.3|4078.4|4069.4|4077.5|4068.5|0
1689890700000|2023-07-20 22:05:00|4078.1|4069.1|4077.5|4068.5|4078.3|4069.3|4077.4|4068.4|0
1689891000000|2023-07-20 22:10:00|4077.6|4068.6|4078.4|4069.4|4078.6|4069.6|4077.6|4068.6|0
1689891300000|2023-07-20 22:15:00|4078.5|4069.5|4078|4069|4078.7|4069.7|4078|4069|0
1689891600000|2023-07-20 22:20:00|4078.2|4069.2|4078.2|4069.2|4078.2|4069.2|4078|4069|0
1689891900000|2023-07-20 22:25:00|4078.4|4069.4|4077.8|4068.8|4078.4|4069.4|4077.8|4068.8|0
1689892200000|2023-07-20 22:30:00|4078|4069|4077.6|4068.6|4078|4069|4077.6|4068.6|0
1689892500000|2023-07-20 22:35:00|4077.7|4068.7|4075.6|4066.6|4077.8|4068.8|4075.6|4066.6|0
1689892800000|2023-07-20 22:40:00|4075.7|4066.7|4075.6|4066.6|4075.9|4066.9|4075|4066|0
1689893100000|2023-07-20 22:45:00|4075.5|4066.5|4075.4|4066.4|4075.9|4066.9|4075.4|4066.4|0
1689893400000|2023-07-20 22:50:00|4075.3|4066.3|4075.4|4066.4|4075.6|4066.6|4075|4066|0
1689893700000|2023-07-20 22:55:00|4075.5|4066.5|4075.4|4066.4|4075.6|4066.6|4074.8|4065.8|0
1689894000000|2023-07-20 23:00:00|4075.5|4066.5|4076|4067|4076.3|4067.3|4075.5|4066.5|0
1689894300000|2023-07-20 23:05:00|4076.1|4067.1|4075.9|4066.9|4076.3|4067.3|4075.7|4066.7|0
1689894600000|2023-07-20 23:10:00|4075.8|4066.8|4076|4067|4076|4067|4075.7|4066.7|0
1689894900000|2023-07-20 23:15:00|4076.2|4067.2|4076.2|4067.2|4076.2|4067.2|4075.9|4066.9|0
1689895200000|2023-07-20 23:20:00|4076.1|4067.1|4076.2|4067.2|4076.4|4067.4|4076|4067|0
1689895500000|2023-07-20 23:25:00|4076.4|4067.4|4076.2|4067.2|4076.4|4067.4|4076|4067|0
1689895800000|2023-07-20 23:30:00|4076.4|4067.4|4076.6|4067.6|4076.8|4067.8|4076.4|4067.4|0
1689896100000|2023-07-20 23:35:00|4076.5|4067.5|4075.9|4066.9|4076.6|4067.6|4075.9|4066.9|0
1689896400000|2023-07-20 23:40:00|4075.7|4066.7|4075.9|4066.9|4075.9|4066.9|4075.5|4066.5|0
1689896700000|2023-07-20 23:45:00|4076|4067|4076.4|4067.4|4076.4|4067.4|4075.9|4066.9|0
1689897000000|2023-07-20 23:50:00|4076.5|4067.5|4075.3|4066.3|4076.6|4067.6|4075.3|4066.3|0
1689897300000|2023-07-20 23:55:00|4075.2|4066.2|4075.7|4066.7|4075.7|4066.7|4075.1|4066.1|0
1689897600000|2023-07-21 00:00:00|4075.5|4066.5|4074.1|4065.1|4075.7|4066.7|4074.1|4065.1|0
1689897900000|2023-07-21 00:05:00|4073.9|4064.9|4073.6|4064.6|4073.9|4064.9|4073.2|4064.2|0
1689898200000|2023-07-21 00:10:00|4073.4|4064.4|4072.1|4063.1|4073.4|4064.4|4072.1|4063.1|0
1689898500000|2023-07-21 00:15:00|4072|4063|4072.4|4063.4|4072.7|4063.7|4072|4063|0
1689898800000|2023-07-21 00:20:00|4072.3|4063.3|4072.9|4063.9|4073.1|4064.1|4072.3|4063.3|0
1689899100000|2023-07-21 00:25:00|4072.8|4063.8|4073.4|4064.4|4073.5|4064.5|4072.7|4063.7|0
1689899400000|2023-07-21 00:30:00|4073.5|4064.5|4074|4065|4074.1|4065.1|4073|4064|0
1689899700000|2023-07-21 00:35:00|4073|4064|4073.1|4064.1|4073.3|4064.3|4072.7|4063.7|0
1689900000000|2023-07-21 00:40:00|4073|4064|4073.3|4064.3|4073.4|4064.4|4073|4064|0
1689900300000|2023-07-21 00:45:00|4073.4|4064.4|4073.5|4064.5|4073.8|4064.8|4073.1|4064.1|0
1689900600000|2023-07-21 00:50:00|4073.4|4064.4|4073.5|4064.5|4073.5|4064.5|4073.4|4064.4|0
1689900900000|2023-07-21 00:55:00|4073.4|4064.4|4073.9|4064.9|4074.1|4065.1|4073.4|4064.4|0
1689901200000|2023-07-21 01:00:00|4073.8|4064.8|4073.3|4064.3|4073.8|4064.8|4073.1|4064.1|0
1689901500000|2023-07-21 01:05:00|4073.1|4064.1|4072.5|4063.5|4073.1|4064.1|4072.4|4063.4|0
1689901800000|2023-07-21 01:10:00|4072.6|4063.6|4073|4064|4073|4064|4072.2|4063.2|0
1689902100000|2023-07-21 01:15:00|4073.4|4064.4|4076.3|4072.3|4083.3|4079.3|4067.8|4063.8|372
1689902400000|2023-07-21 01:20:00|4075.8|4071.8|4068.3|4064.3|4075.8|4071.8|4061.3|4057.3|361
1689902700000|2023-07-21 01:25:00|4068.8|4064.8|4070.8|4066.8|4072.8|4068.8|4068.3|4064.3|133
1689903000000|2023-07-21 01:30:00|4069.8|4065.8|4093.3|4089.3|4099.8|4095.8|4069.8|4065.8|3440
1689903300000|2023-07-21 01:35:00|4093.8|4089.8|4083.8|4079.8|4095.8|4091.8|4071.8|4067.8|2010
1689903600000|2023-07-21 01:40:00|4084.8|4080.8|4062.3|4058.3|4086.3|4082.3|4058.8|4054.8|1128
1689903900000|2023-07-21 01:45:00|4061.8|4057.8|4082.3|4078.3|4083.8|4079.8|4049.8|4045.8|1322
1689904200000|2023-07-21 01:50:00|4082.8|4078.8|4086.3|4082.3|4097.8|4093.8|4081.8|4077.8|1758
1689904500000|2023-07-21 01:55:00|4085.8|4081.8|4100.3|4096.3|4100.3|4096.3|4082.3|4078.3|913
1689904800000|2023-07-21 02:00:00|4101.3|4097.3|4113.8|4109.8|4117.3|4113.3|4094.3|4090.3|2235
1689905100000|2023-07-21 02:05:00|4113.3|4109.3|4117.8|4113.8|4119.3|4115.3|4103.3|4099.3|1632
1689905400000|2023-07-21 02:10:00|4117.3|4113.3|4123.8|4119.8|4123.8|4119.8|4109.3|4105.3|1446
1689905700000|2023-07-21 02:15:00|4123.3|4119.3|4129.8|4125.8|4132.3|4128.3|4118.3|4114.3|1406
1689906000000|2023-07-21 02:20:00|4130.3|4126.3|4134.3|4130.3|4145.3|4141.3|4129.8|4125.8|3861
1689906300000|2023-07-21 02:25:00|4133.8|4129.8|4135.3|4131.3|4143.3|4139.3|4132.3|4128.3|1012
1689906600000|2023-07-21 02:30:00|4136.3|4132.3|4125.8|4121.8|4143.3|4139.3|4124.8|4120.8|1172
1689906900000|2023-07-21 02:35:00|4125.3|4121.3|4128.3|4124.3|4128.3|4124.3|4120.8|4116.8|735
1689907200000|2023-07-21 02:40:00|4129.3|4125.3|4125.3|4121.3|4133.3|4129.3|4124.3|4120.3|445
1689907500000|2023-07-21 02:45:00|4124.8|4120.8|4131.3|4127.3|4133.3|4129.3|4124.3|4120.3|538
1689907800000|2023-07-21 02:50:00|4131.8|4127.8|4122.3|4118.3|4132.8|4128.8|4121.3|4117.3|311
1689908100000|2023-07-21 02:55:00|4121.8|4117.8|4128.8|4124.8|4130.3|4126.3|4120.3|4116.3|484
1689908400000|2023-07-21 03:00:00|4128.3|4124.3|4123.3|4119.3|4130.3|4126.3|4121.3|4117.3|1273
1689908700000|2023-07-21 03:05:00|4122.3|4118.3|4114.3|4110.3|4123.3|4119.3|4109.3|4105.3|630
1689909000000|2023-07-21 03:10:00|4113.8|4109.8|4109.3|4105.3|4116.8|4112.8|4109.3|4105.3|491
1689909300000|2023-07-21 03:15:00|4108.8|4104.8|4105.3|4101.3|4113.8|4109.8|4101.3|4097.3|846
1689909600000|2023-07-21 03:20:00|4104.8|4100.8|4113.3|4109.3|4115.3|4111.3|4103.3|4099.3|2528
1689909900000|2023-07-21 03:25:00|4113.8|4109.8|4115.3|4111.3|4116.3|4112.3|4111.3|4107.3|1311
1689910200000|2023-07-21 03:30:00|4116.3|4112.3|4110.3|4106.3|4118.8|4114.8|4109.8|4105.8|295
1689910500000|2023-07-21 03:35:00|4109.8|4105.8|4106.3|4102.3|4110.3|4106.3|4106.3|4102.3|233
1689910800000|2023-07-21 03:40:00|4106.8|4102.8|4106.3|4102.3|4108.3|4104.3|4104.3|4100.3|142
1689911100000|2023-07-21 03:45:00|4106.8|4102.8|4109.3|4105.3|4112.3|4108.3|4106.3|4102.3|210
1689911400000|2023-07-21 03:50:00|4109.8|4105.8|4110.8|4106.8|4111.3|4107.3|4106.3|4102.3|174
1689911700000|2023-07-21 03:55:00|4111.3|4107.3|4110.8|4106.8|4111.3|4107.3|4107.3|4103.3|149
1689912000000|2023-07-21 04:00:00|4111.8|4102.8|4111.2|4102.2|4111.8|4102.8|4111.1|4102.1|3
1689912300000|2023-07-21 04:05:00|4111.1|4102.1|4111.6|4102.6|4111.6|4102.6|4111.1|4102.1|0
1689912600000|2023-07-21 04:10:00|4111.5|4102.5|4111.2|4102.2|4111.6|4102.6|4111.1|4102.1|0
1689912900000|2023-07-21 04:15:00|4111.1|4102.1|4111.2|4102.2|4111.5|4102.5|4111.1|4102.1|0
1689913200000|2023-07-21 04:20:00|4111.3|4102.3|4110.9|4101.9|4111.6|4102.6|4110.9|4101.9|0
1689913500000|2023-07-21 04:25:00|4111|4102|4111.6|4102.6|4111.6|4102.6|4110.7|4101.7|0
1689913800000|2023-07-21 04:30:00|4111.8|4102.8|4112.2|4103.2|4112.2|4103.2|4111.8|4102.8|0
1689914100000|2023-07-21 04:35:00|4112.4|4103.4|4112|4103|4112.4|4103.4|4112|4103|0
1689914400000|2023-07-21 04:40:00|4112.2|4103.2|4112.2|4103.2|4112.2|4103.2|4112|4103|0
1689914700000|2023-07-21 04:45:00|4112.1|4103.1|4112.2|4103.2|4112.4|4103.4|4112|4103|0
1689915000000|2023-07-21 04:50:00|4112.3|4103.3|4111.7|4102.7|4112.3|4103.3|4111.7|4102.7|0
1689915300000|2023-07-21 04:55:00|4111.8|4102.8|4111.7|4102.7|4111.9|4102.9|4111.5|4102.5|5
1689915600000|2023-07-21 05:00:00|4110.3|4106.3|4099.3|4095.3|4112.3|4108.3|4098.8|4094.8|2377
1689915900000|2023-07-21 05:05:00|4098.3|4094.3|4091.3|4087.3|4099.3|4095.3|4090.3|4086.3|3119
1689916200000|2023-07-21 05:10:00|4092.3|4088.3|4091.3|4087.3|4096.3|4092.3|4088.3|4084.3|985
1689916500000|2023-07-21 05:15:00|4090.8|4086.8|4087.3|4083.3|4091.3|4087.3|4083.3|4079.3|1375
1689916800000|2023-07-21 05:20:00|4086.8|4082.8|4083.3|4079.3|4089.3|4085.3|4083.3|4079.3|909
1689917100000|2023-07-21 05:25:00|4082.3|4078.3|4089.3|4085.3|4093.8|4089.8|4081.3|4077.3|917
1689917400000|2023-07-21 05:30:00|4090.3|4086.3|4086.3|4082.3|4094.3|4090.3|4083.3|4079.3|878
1689917700000|2023-07-21 05:35:00|4085.3|4081.3|4080.3|4076.3|4085.3|4081.3|4080.3|4076.3|861
1689918000000|2023-07-21 05:40:00|4079.8|4075.8|4076.3|4072.3|4080.8|4076.8|4069.8|4065.8|972
1689918300000|2023-07-21 05:45:00|4075.3|4071.3|4069.3|4065.3|4075.3|4071.3|4067.3|4063.3|963
1689918600000|2023-07-21 05:50:00|4068.3|4064.3|4075.3|4071.3|4075.3|4071.3|4062.3|4058.3|1298
1689918900000|2023-07-21 05:55:00|4075.8|4071.8|4081.3|4077.3|4081.8|4077.8|4071.3|4067.3|993
1689919200000|2023-07-21 06:00:00|4080.8|4076.8|4086.3|4082.3|4088.3|4084.3|4080.3|4076.3|1045
1689919500000|2023-07-21 06:05:00|4087.3|4083.3|4084.8|4080.8|4087.3|4083.3|4081.3|4077.3|761
1689919800000|2023-07-21 06:10:00|4084.3|4080.3|4086.3|4082.3|4091.3|4087.3|4084.3|4080.3|843
1689920100000|2023-07-21 06:15:00|4086.8|4082.8|4081.8|4077.8|4089.3|4085.3|4080.3|4076.3|789
1689920400000|2023-07-21 06:20:00|4081.3|4077.3|4088.3|4084.3|4090.3|4086.3|4081.3|4077.3|874
1689920700000|2023-07-21 06:25:00|4089.3|4085.3|4092.3|4088.3|4095.3|4091.3|4088.3|4084.3|917
1689921000000|2023-07-21 06:30:00|4093.3|4089.3|4088.3|4084.3|4093.8|4089.8|4085.3|4081.3|866
1689921300000|2023-07-21 06:35:00|4087.3|4083.3|4091.3|4087.3|4091.3|4087.3|4086.3|4082.3|750
1689921600000|2023-07-21 06:40:00|4090.8|4086.8|4091.3|4087.3|4093.8|4089.8|4087.3|4083.3|853
1689921900000|2023-07-21 06:45:00|4091.8|4087.8|4094.3|4090.3|4097.3|4093.3|4091.3|4087.3|783
1689922200000|2023-07-21 06:50:00|4094.8|4090.8|4098.3|4094.3|4100.3|4096.3|4094.3|4090.3|1216
1689922500000|2023-07-21 06:55:00|4099.3|4095.3|4099.3|4095.3|4100.3|4096.3|4096.3|4092.3|1031
1689922800000|2023-07-21 07:00:00|4100.3|4096.3|4102.3|4098.3|4102.3|4098.3|4097.3|4093.3|632
1689923100000|2023-07-21 07:05:00|4102.8|4098.8|4099.3|4095.3|4107.3|4103.3|4099.3|4095.3|892
1689923400000|2023-07-21 07:10:00|4098.3|4094.3|4095.3|4091.3|4102.3|4098.3|4093.3|4089.3|586
1689923700000|2023-07-21 07:15:00|4095.8|4091.8|4096.3|4092.3|4096.8|4092.8|4091.3|4087.3|734
1689924000000|2023-07-21 07:20:00|4097.3|4093.3|4100.3|4096.3|4101.3|4097.3|4096.3|4092.3|443
1689924300000|2023-07-21 07:25:00|4099.8|4095.8|4096.8|4092.8|4101.3|4097.3|4096.3|4092.3|326
1689924600000|2023-07-21 07:30:00|4096.3|4092.3|4102.3|4098.3|4105.8|4101.8|4096.3|4092.3|477
1689924900000|2023-07-21 07:35:00|4103.3|4099.3|4102.8|4098.8|4105.3|4101.3|4101.3|4097.3|298
1689925200000|2023-07-21 07:40:00|4103.3|4099.3|4104.8|4100.8|4106.3|4102.3|4101.3|4097.3|376
1689925500000|2023-07-21 07:45:00|4104.3|4100.3|4111.3|4107.3|4112.3|4108.3|4104.3|4100.3|948
1689925800000|2023-07-21 07:50:00|4110.8|4106.8|4107.3|4103.3|4112.3|4108.3|4107.3|4103.3|581
1689926100000|2023-07-21 07:55:00|4107.8|4103.8|4110.3|4106.3|4111.3|4107.3|4107.3|4103.3|624
1689926400000|2023-07-21 08:00:00|4107.2|4103.2|4101.2|4097.2|4109.2|4105.2|4098.2|4094.2|1054
1689926700000|2023-07-21 08:05:00|4102.2|4098.2|4096.2|4092.2|4102.2|4098.2|4096.2|4092.2|17283
1689927000000|2023-07-21 08:10:00|4097.2|4093.2|4096.2|4092.2|4098.2|4094.2|4095.2|4091.2|850
1689927300000|2023-07-21 08:15:00|4095.7|4091.7|4094.2|4090.2|4098.2|4094.2|4093.2|4089.2|827
1689927600000|2023-07-21 08:20:00|4093.7|4089.7|4097.2|4093.2|4099.2|4095.2|4093.2|4089.2|928
1689927900000|2023-07-21 08:25:00|4098.2|4094.2|4099.2|4095.2|4100.7|4096.7|4097.2|4093.2|1692
1689928200000|2023-07-21 08:30:00|4101.4|4092.4|4101.4|4092.4|4101.8|4092.8|4101|4092|0
1689928500000|2023-07-21 08:35:00|4101.3|4092.3|4101.3|4092.3|4101.4|4092.4|4101.2|4092.2|0
1689928800000|2023-07-21 08:40:00|4101.4|4092.4|4102.6|4093.6|4102.6|4093.6|4101.4|4092.4|0
1689929100000|2023-07-21 08:45:00|4102.7|4093.7|4101.5|4092.5|4102.9|4093.9|4101.3|4092.3|0
1689929400000|2023-07-21 08:50:00|4101.4|4092.4|4102.1|4093.1|4102.1|4093.1|4101|4092|0
1689929700000|2023-07-21 08:55:00|4102|4093|4102.4|4093.4|4102.4|4093.4|4101.8|4092.8|0
1689930000000|2023-07-21 09:00:00|4102.5|4093.5|4101.5|4092.5|4102.5|4093.5|4101.5|4092.5|0
1689930300000|2023-07-21 09:05:00|4101.4|4092.4|4101.6|4092.6|4101.6|4092.6|4101.2|4092.2|0
1689930600000|2023-07-21 09:10:00|4101.4|4092.4|4101.9|4092.9|4102.2|4093.2|4101.4|4092.4|0
1689930900000|2023-07-21 09:15:00|4102|4093|4099.7|4092.7|4102.7|4093|4094.7|4086.7|52
1689931200000|2023-07-21 09:20:00|4100.7|4093.7|4101.7|4093.7|4101.7|4094.7|4098.7|4091.7|25
1689931500000|2023-07-21 09:25:00|4100.7|4092.7|4102.7|4095.7|4103.7|4095.7|4099.7|4092.7|32
1689931800000|2023-07-21 09:30:00|4103.7|4094.7|4101.7|4093.7|4103.7|4096.7|4100.7|4092.7|22
1689932100000|2023-07-21 09:35:00|4102.7|4094.7|4101.7|4093.7|4102.7|4094.7|4099.7|4092.7|2
1689932400000|2023-07-21 09:40:00|4100.7|4094.7|4101.7|4093.7|4103.7|4095.7|4099.7|4092.7|1
1689932700000|2023-07-21 09:45:00|4100.7|4094.7|4103.7|4095.7|4105.7|4097.7|4100.7|4094.7|9
1689933000000|2023-07-21 09:50:00|4104.7|4096.7|4104.7|4096.7|4106.7|4099.7|4103.7|4096.7|12
1689933300000|2023-07-21 09:55:00|4103.7|4097.7|4104.7|4096.7|4104.7|4097.7|4102.7|4095.7|16
1689933600000|2023-07-21 10:00:00|4103.7|4097.7|4107.7|4100.7|4107.7|4100.7|4103.7|4096.7|50
1689933900000|2023-07-21 10:05:00|4106.7|4099.7|4106.7|4098.7|4107.7|4100.7|4105.7|4098.7|24
1689934200000|2023-07-21 10:10:00|4107.7|4099.7|4105.7|4097.7|4107.7|4100.7|4104.7|4097.7|12
1689934500000|2023-07-21 10:15:00|4104.7|4098.7|4105.7|4098.7|4106.7|4099.7|4103.7|4096.7|5
1689934800000|2023-07-21 10:20:00|4106.7|4097.7|4105.7|4098.7|4106.7|4099.7|4105.7|4097.7|16
1689935100000|2023-07-21 10:25:00|4106.7|4099.7|4107.7|4099.7|4107.7|4100.7|4105.7|4098.7|6
1689935400000|2023-07-21 10:30:00|4106.7|4100.7|4107.7|4099.7|4107.7|4100.7|4106.7|4099.7|3
1689935700000|2023-07-21 10:35:00|4106.7|4098.7|4107.7|4099.7|4107.7|4100.7|4105.7|4098.7|0
1689936000000|2023-07-21 10:40:00|4108.7|4100.7|4107.7|4099.7|4108.7|4100.7|4107.7|4099.7|6
1689936300000|2023-07-21 10:45:00|4106.7|4100.7|4110.7|4102.7|4110.7|4103.7|4106.7|4099.7|6
1689936600000|2023-07-21 10:50:00|4109.7|4101.7|4108.7|4101.7|4110.7|4103.7|4107.7|4100.7|8
1689936900000|2023-07-21 10:55:00|4109.7|4100.7|4108.7|4100.7|4109.7|4102.7|4107.7|4100.7|9
1689937200000|2023-07-21 11:00:00|4107.7|4101.7|4105.7|4097.7|4109.7|4101.7|4104.7|4097.7|18
1689937500000|2023-07-21 11:05:00|4104.7|4098.7|4105.7|4097.7|4106.7|4099.7|4104.7|4097.7|9
1689937800000|2023-07-21 11:10:00|4104.7|4098.7|4107.7|4099.7|4107.7|4100.7|4104.7|4097.7|3
1689938100000|2023-07-21 11:15:00|4106.7|4100.7|4107.7|4100.7|4107.7|4100.7|4105.7|4098.7|26
1689938400000|2023-07-21 11:20:00|4106.7|4099.7|4104.7|4096.7|4106.7|4099.7|4104.7|4096.7|4
1689938700000|2023-07-21 11:25:00|4103.7|4095.7|4101.7|4093.7|4104.7|4096.7|4101.7|4093.7|8
1689939000000|2023-07-21 11:30:00|4100.7|4094.7|4099.7|4092.7|4101.7|4094.7|4099.7|4092.7|20
1689939300000|2023-07-21 11:35:00|4098.7|4091.7|4099.7|4092.7|4099.7|4092.7|4098.7|4091.7|46
1689939600000|2023-07-21 11:40:00|4100.7|4093.7|4100.7|4093.7|4100.7|4093.7|4100.7|4092.7|4
1689939900000|2023-07-21 11:45:00|4099.7|4092.7|4099.7|4092.7|4100.7|4093.7|4099.7|4092.7|5
1689940200000|2023-07-21 11:50:00|4100.7|4091.7|4099.7|4092.7|4100.7|4092.7|4097.7|4090.7|12
1689940500000|2023-07-21 11:55:00|4098.7|4091.7|4096.7|4089.7|4099.7|4091.7|4096.7|4089.7|17
1689940800000|2023-07-21 12:00:00|4097.7|4090.7|4098.7|4090.7|4098.7|4090.7|4096.7|4089.7|1
1689941100000|2023-07-21 12:05:00|4097.7|4091.7|4099.7|4091.7|4099.7|4092.7|4097.7|4090.7|3
1689941400000|2023-07-21 12:10:00|4100.7|4092.7|4099.7|4091.7|4100.7|4093.7|4099.7|4091.7|3
1689941700000|2023-07-21 12:15:00|4100.7|4092.7|4101.7|4093.7|4101.7|4094.7|4100.7|4092.7|0
1689942000000|2023-07-21 12:20:00|4100.7|4094.7|4101.7|4094.7|4102.7|4095.7|4100.7|4093.7|10
1689942300000|2023-07-21 12:25:00|4100.7|4093.7|4101.7|4094.7|4101.7|4094.7|4100.7|4092.7|18
1689942600000|2023-07-21 12:30:00|4100.7|4093.7|4102.7|4094.7|4102.7|4094.7|4100.7|4093.7|14
1689942900000|2023-07-21 12:35:00|4101.7|4093.7|4102.7|4094.7|4102.7|4095.7|4100.7|4092.7|3
1689943200000|2023-07-21 12:40:00|4101.7|4093.7|4101.7|4093.7|4102.7|4094.7|4100.7|4093.7|4
1689943500000|2023-07-21 12:45:00|4100.7|4094.7|4101.7|4093.7|4101.7|4094.7|4100.7|4093.7|0
1689943800000|2023-07-21 12:50:00|4100.7|4094.7|4101.7|4094.7|4101.7|4094.7|4100.7|4093.7|0
1689944100000|2023-07-21 12:55:00|4100.7|4093.7|4100.2|4094.2|4101.7|4094.7|4100.2|4093.7|4
1689944400000|2023-07-21 13:00:00|4099.2|4093.2|4099.2|4093.2|4100.7|4094.7|4098.2|4092.2|12
1689944700000|2023-07-21 13:05:00|4099.7|4093.7|4101.7|4095.7|4102.2|4096.2|4099.2|4093.2|9
1689945000000|2023-07-21 13:10:00|4102.2|4096.2|4100.2|4094.2|4102.2|4096.2|4100.2|4094.2|2
1689945300000|2023-07-21 13:15:00|4100.7|4094.7|4100.7|4094.7|4101.7|4095.7|4100.2|4094.2|3
1689945600000|2023-07-21 13:20:00|4100.2|4094.2|4100.7|4094.7|4101.7|4095.7|4100.2|4094.2|6
1689945900000|2023-07-21 13:25:00|4101.2|4095.2|4097.2|4091.2|4101.7|4095.7|4097.2|4091.2|10
1689946200000|2023-07-21 13:30:00|4097.7|4091.7|4106.2|4100.2|4111.2|4105.2|4096.7|4090.7|395
1689946500000|2023-07-21 13:35:00|4107.2|4101.2|4102.2|4096.2|4108.7|4102.7|4100.2|4094.2|122
1689946800000|2023-07-21 13:40:00|4102.7|4096.7|4102.2|4096.2|4108.2|4102.2|4100.2|4094.2|95
1689947100000|2023-07-21 13:45:00|4102.7|4096.7|4088.2|4082.2|4104.2|4098.2|4086.2|4080.2|146
1689947400000|2023-07-21 13:50:00|4088.7|4082.7|4087.2|4081.2|4091.7|4085.7|4084.2|4078.2|107
1689947700000|2023-07-21 13:55:00|4086.7|4080.7|4089.2|4083.2|4092.2|4086.2|4086.7|4080.7|52
1689948000000|2023-07-21 14:00:00|4088.7|4082.7|4079.7|4073.7|4092.2|4086.2|4079.2|4073.2|145
1689948300000|2023-07-21 14:05:00|4080.2|4074.2|4081.7|4075.7|4087.2|4081.2|4079.7|4073.7|41
1689948600000|2023-07-21 14:10:00|4082.2|4076.2|4089.2|4083.2|4089.2|4083.2|4080.7|4074.7|56
1689948900000|2023-07-21 14:15:00|4088.7|4082.7|4092.7|4086.7|4094.7|4088.7|4088.2|4082.2|67
1689949200000|2023-07-21 14:20:00|4092.2|4086.2|4088.7|4082.7|4095.7|4089.7|4087.7|4081.7|57
1689949500000|2023-07-21 14:25:00|4088.2|4082.2|4080.2|4074.2|4089.2|4083.2|4080.2|4074.2|64
1689949800000|2023-07-21 14:30:00|4079.7|4073.7|4081.2|4075.2|4083.2|4077.2|4079.2|4073.2|43
1689950100000|2023-07-21 14:35:00|4082.2|4076.2|4079.2|4073.2|4083.2|4077.2|4078.2|4072.2|37
1689950400000|2023-07-21 14:40:00|4079.7|4073.7|4082.2|4076.2|4084.2|4078.2|4077.7|4071.7|44
1689950700000|2023-07-21 14:45:00|4081.7|4075.7|4078.7|4072.7|4081.7|4075.7|4077.2|4071.2|77
1689951000000|2023-07-21 14:50:00|4079.2|4073.2|4078.2|4072.2|4082.2|4076.2|4076.2|4070.2|84
1689951300000|2023-07-21 14:55:00|4077.7|4071.7|4077.2|4071.2|4078.2|4072.2|4075.2|4069.2|163
1689951600000|2023-07-21 15:00:00|4076.7|4070.7|4075.7|4069.7|4079.2|4073.2|4072.2|4066.2|122
1689951900000|2023-07-21 15:05:00|4075.2|4069.2|4083.2|4077.2|4086.2|4080.2|4075.2|4069.2|61
1689952200000|2023-07-21 15:10:00|4083.7|4077.7|4082.2|4076.2|4085.2|4079.2|4082.2|4076.2|59
1689952500000|2023-07-21 15:15:00|4082.7|4076.7|4082.2|4076.2|4085.2|4079.2|4081.7|4075.7|128
1689952800000|2023-07-21 15:20:00|4081.2|4075.2|4085.2|4079.2|4087.2|4081.2|4081.2|4075.2|34
1689953100000|2023-07-21 15:25:00|4085.7|4079.7|4084.2|4078.2|4086.2|4080.2|4082.2|4076.2|91
1689953400000|2023-07-21 15:30:00|4083.7|4077.7|4076.2|4070.2|4084.2|4078.2|4075.2|4069.2|55
1689953700000|2023-07-21 15:35:00|4076.7|4070.7|4072.2|4066.2|4078.2|4072.2|4069.2|4063.2|114
1689954000000|2023-07-21 15:40:00|4072.7|4066.7|4067.2|4061.2|4072.7|4066.7|4065.2|4059.2|188
1689954300000|2023-07-21 15:45:00|4066.7|4060.7|4076.7|4070.7|4076.7|4070.7|4066.2|4060.2|40
1689954600000|2023-07-21 15:50:00|4076.2|4070.2|4069.2|4063.2|4076.7|4070.7|4069.2|4063.2|22
1689954900000|2023-07-21 15:55:00|4068.7|4062.7|4073.2|4067.2|4073.2|4067.2|4067.7|4061.7|12
1689955200000|2023-07-21 16:00:00|4073.7|4067.7|4073.2|4067.2|4076.2|4070.2|4072.2|4066.2|26
1689955500000|2023-07-21 16:05:00|4072.7|4066.7|4070.2|4064.2|4074.2|4068.2|4070.2|4064.2|26
1689955800000|2023-07-21 16:10:00|4070.7|4064.7|4070.2|4064.2|4072.2|4066.2|4070.2|4064.2|12
1689956100000|2023-07-21 16:15:00|4070.7|4064.7|4074.7|4068.7|4074.7|4068.7|4070.2|4064.2|29
1689956400000|2023-07-21 16:20:00|4074.2|4068.2|4075.2|4069.2|4076.2|4070.2|4073.7|4067.7|42
1689956700000|2023-07-21 16:25:00|4074.7|4068.7|4073.2|4067.2|4076.2|4070.2|4072.7|4066.7|27
1689957000000|2023-07-21 16:30:00|4072.7|4066.7|4072.2|4066.2|4075.2|4069.2|4071.7|4065.7|19
1689957300000|2023-07-21 16:35:00|4071.2|4065.2|4071.7|4065.7|4072.2|4066.2|4069.2|4063.2|33
1689957600000|2023-07-21 16:40:00|4071.2|4065.2|4073.7|4067.7|4074.2|4068.2|4070.2|4064.2|29
1689957900000|2023-07-21 16:45:00|4073.2|4067.2|4075.2|4069.2|4075.2|4069.2|4071.2|4065.2|25
1689958200000|2023-07-21 16:50:00|4074.2|4068.2|4076.7|4070.7|4076.7|4070.7|4074.2|4068.2|37
1689958500000|2023-07-21 16:55:00|4076.2|4070.2|4077.2|4071.2|4077.2|4071.2|4076.2|4070.2|20
1689958800000|2023-07-21 17:00:00|4076.2|4070.2|4076.7|4070.7|4077.2|4071.2|4075.2|4069.2|17
1689959100000|2023-07-21 17:05:00|4076.2|4070.2|4078.2|4072.2|4078.2|4072.2|4076.2|4070.2|13
1689959400000|2023-07-21 17:10:00|4078.7|4072.7|4078.2|4072.2|4079.2|4073.2|4077.2|4071.2|20
1689959700000|2023-07-21 17:15:00|4077.7|4071.7|4076.7|4070.7|4077.7|4071.7|4076.2|4070.2|11
1689960000000|2023-07-21 17:20:00|4077.2|4071.2|4074.2|4068.2|4077.2|4071.2|4074.2|4068.2|14
1689960300000|2023-07-21 17:25:00|4073.7|4067.7|4075.2|4069.2|4076.2|4070.2|4072.7|4066.7|20
1689960600000|2023-07-21 17:30:00|4074.2|4068.2|4076.2|4070.2|4076.2|4070.2|4073.7|4067.7|19
1689960900000|2023-07-21 17:35:00|4075.7|4069.7|4074.7|4068.7|4076.2|4070.2|4073.2|4067.2|18
1689961200000|2023-07-21 17:40:00|4074.2|4068.2|4073.2|4067.2|4075.2|4069.2|4072.2|4066.2|11
1689961500000|2023-07-21 17:45:00|4072.2|4066.2|4073.2|4067.2|4073.2|4067.2|4072.2|4066.2|16
1689961800000|2023-07-21 17:50:00|4072.7|4066.7|4076.2|4070.2|4076.2|4070.2|4072.2|4066.2|8
1689962100000|2023-07-21 17:55:00|4075.2|4069.2|4075.2|4069.2|4076.2|4070.2|4074.2|4068.2|10
1689962400000|2023-07-21 18:00:00|4074.7|4068.7|4074.2|4068.2|4074.7|4068.7|4073.2|4067.2|10
1689962700000|2023-07-21 18:05:00|4073.2|4067.2|4075.2|4069.2|4075.2|4069.2|4072.2|4066.2|16
1689963000000|2023-07-21 18:10:00|4075.7|4069.7|4073.2|4067.2|4076.7|4070.7|4072.7|4066.7|9
1689963300000|2023-07-21 18:15:00|4072.7|4066.7|4074.2|4068.2|4076.2|4070.2|4072.2|4066.2|3
1689963600000|2023-07-21 18:20:00|4074.7|4068.7|4077.2|4071.2|4077.7|4071.7|4074.2|4068.2|7
1689963900000|2023-07-21 18:25:00|4076.7|4070.7|4077.7|4071.7|4078.2|4072.2|4076.2|4070.2|7
1689964200000|2023-07-21 18:30:00|4078.2|4072.2|4074.7|4068.7|4078.2|4072.2|4074.7|4068.7|28
1689964500000|2023-07-21 18:35:00|4074.2|4068.2|4071.2|4065.2|4074.2|4068.2|4071.2|4065.2|10
1689964800000|2023-07-21 18:40:00|4070.7|4064.7|4069.2|4063.2|4072.7|4066.7|4069.2|4063.2|33
1689965100000|2023-07-21 18:45:00|4069.7|4063.7|4069.2|4063.2|4070.2|4064.2|4069.2|4063.2|13
1689965400000|2023-07-21 18:50:00|4068.7|4062.7|4070.7|4064.7|4072.2|4066.2|4068.2|4062.2|73
1689965700000|2023-07-21 18:55:00|4070.2|4064.2|4073.1|4064.1|4073.1|4066.7|4069.7|4063.7|28
1689966000000|2023-07-21 19:00:00|4073|4064|4068.9|4059.9|4073.1|4064.1|4068|4059|0
1689966300000|2023-07-21 19:05:00|4068.8|4059.8|4065.6|4056.6|4068.9|4059.9|4065.1|4056.1|0
1689966600000|2023-07-21 19:10:00|4065.5|4056.5|4063.9|4054.9|4065.5|4056.5|4063|4054|0
1689966900000|2023-07-21 19:15:00|4063.8|4054.8|4065|4056|4065|4056|4063.2|4054.2|0
1689967200000|2023-07-21 19:20:00|4065.1|4056.1|4065.2|4056.2|4067.6|4058.6|4065.1|4056.1|0
1689967500000|2023-07-21 19:25:00|4065.1|4056.1|4066.7|4057.7|4066.9|4057.9|4065.1|4056.1|0
1689967800000|2023-07-21 19:30:00|4066.8|4057.8|4065.6|4056.6|4066.8|4057.8|4065.6|4056.6|0
1689968100000|2023-07-21 19:35:00|4065.5|4056.5|4065.8|4056.8|4066.6|4057.6|4065.5|4056.5|0
1689968400000|2023-07-21 19:40:00|4065.7|4056.7|4066.2|4057.2|4066.7|4057.7|4064.7|4055.7|0
1689968700000|2023-07-21 19:45:00|4066.3|4057.3|4068.2|4059.2|4069.2|4060.2|4066.2|4057.2|0
1689969000000|2023-07-21 19:50:00|4067.6|4058.6|4072.3|4063.3|4072.5|4063.5|4067.5|4058.5|0
1689969300000|2023-07-21 19:55:00|4072.2|4063.2|4069.5|4060.5|4073.1|4064.1|4069.1|4060.1|0
1689969600000|2023-07-21 20:00:00|4069.3|4060.3|4069.3|4060.3|4070|4061|4068.5|4059.5|0
1689969900000|2023-07-21 20:05:00|4069.4|4060.4|4068|4059|4069.5|4060.5|4067.2|4058.2|0
1689970200000|2023-07-21 20:10:00|4068.1|4059.1|4069.1|4060.1|4069.5|4060.5|4067.4|4058.4|0
1689970500000|2023-07-21 20:15:00|4069.3|4060.3|4068.9|4059.9|4069.5|4060.5|4068.6|4059.6|0
1689970800000|2023-07-21 20:20:00|4069.1|4060.1|4066.6|4057.6|4069.8|4060.8|4066.5|4057.5|0
1689971100000|2023-07-21 20:25:00|4066.5|4057.5|4064.7|4055.7|4066.6|4057.6|4064.5|4055.5|0
1689971400000|2023-07-21 20:30:00|4064.9|4055.9|4065.8|4056.8|4066.2|4057.2|4064.5|4055.5|0
1689971700000|2023-07-21 20:35:00|4066|4057|4065.4|4056.4|4066|4057|4065.1|4056.1|0
1689972000000|2023-07-21 20:40:00|4065.6|4056.6|4065.8|4056.8|4066.2|4057.2|4065.6|4056.6|0
1689972300000|2023-07-21 20:45:00|4065.7|4056.7|4066.2|4057.2|4066.2|4057.2|4065.6|4056.6|0
1689972600000|2023-07-21 20:50:00|4065.8|4056.8|4065.6|4056.6|4066|4057|4065.4|4056.4|0
1689972900000|2023-07-21 20:55:00|4065.5|4056.5|4065.7|4056.7|4066|4057|4065.4|4056.4|0
1690149600000|2023-07-23 22:00:00|4067.8|4058.8|4067.9|4058.9|4068.1|4059.1|4067.6|4058.6|0
1690149900000|2023-07-23 22:05:00|4068|4059|4067|4058|4068.4|4059.4|4066.9|4057.9|0
1690150200000|2023-07-23 22:10:00|4066.9|4057.9|4066.2|4057.2|4067|4058|4065.7|4056.7|0
1690150500000|2023-07-23 22:15:00|4066.1|4057.1|4066.2|4057.2|4066.6|4057.6|4065.9|4056.9|0
1690150800000|2023-07-23 22:20:00|4066|4057|4065.4|4056.4|4066|4057|4064.7|4055.7|0
1690151100000|2023-07-23 22:25:00|4065.2|4056.2|4065.2|4056.2|4065.4|4056.4|4064.8|4055.8|0
1690151400000|2023-07-23 22:30:00|4065.3|4056.3|4065|4056|4065.6|4056.6|4064.7|4055.7|0
1690151700000|2023-07-23 22:35:00|4064.9|4055.9|4064.8|4055.8|4065|4056|4064.7|4055.7|0
1690152000000|2023-07-23 22:40:00|4064.9|4055.9|4064.7|4055.7|4065|4056|4064.5|4055.5|0
1690152300000|2023-07-23 22:45:00|4064.6|4055.6|4064.3|4055.3|4064.7|4055.7|4064.3|4055.3|0
1690152600000|2023-07-23 22:50:00|4064.5|4055.5|4064.5|4055.5|4064.5|4055.5|4064.3|4055.3|0
1690152900000|2023-07-23 22:55:00|4064.3|4055.3|4063.9|4054.9|4064.3|4055.3|4063.8|4054.8|0
1690153200000|2023-07-23 23:00:00|4063.8|4054.8|4067.9|4058.9|4068.1|4059.1|4063.8|4054.8|0
1690153500000|2023-07-23 23:05:00|4067.7|4058.7|4067.5|4058.5|4067.7|4058.7|4067.3|4058.3|0
1690153800000|2023-07-23 23:10:00|4067.3|4058.3|4068|4059|4068.2|4059.2|4067.3|4058.3|0
1690154100000|2023-07-23 23:15:00|4067.8|4058.8|4068.2|4059.2|4068.5|4059.5|4067.8|4058.8|0
1690154400000|2023-07-23 23:20:00|4068.1|4059.1|4068|4059|4068.2|4059.2|4067.8|4058.8|0
1690154700000|2023-07-23 23:25:00|4068.2|4059.2|4067.6|4058.6|4068.2|4059.2|4067.6|4058.6|0
1690155000000|2023-07-23 23:30:00|4067.8|4058.8|4067.3|4058.3|4068.2|4059.2|4067.3|4058.3|0
1690155300000|2023-07-23 23:35:00|4067.1|4058.1|4066.9|4057.9|4067.1|4058.1|4066.9|4057.9|0
1690155600000|2023-07-23 23:40:00|4067.1|4058.1|4067.1|4058.1|4067.1|4058.1|4066.9|4057.9|0
1690155900000|2023-07-23 23:45:00|4067.3|4058.3|4067.6|4058.6|4067.8|4058.8|4067.3|4058.3|0
1690156200000|2023-07-23 23:50:00|4067.7|4058.7|4067.3|4058.3|4067.8|4058.8|4067.3|4058.3|0
1690156500000|2023-07-23 23:55:00|4067.4|4058.4|4067.8|4058.8|4067.8|4058.8|4067.3|4058.3|0
1690156800000|2023-07-24 00:00:00|4067.7|4058.7|4067.6|4058.6|4067.8|4058.8|4067.1|4058.1|0
1690157100000|2023-07-24 00:05:00|4067.8|4058.8|4068.5|4059.5|4068.7|4059.7|4067.6|4058.6|0
1690157400000|2023-07-24 00:10:00|4068.6|4059.6|4069.3|4060.3|4069.5|4060.5|4068.4|4059.4|0
1690157700000|2023-07-24 00:15:00|4069.4|4060.4|4070.5|4061.5|4070.6|4061.6|4068.9|4059.9|0
1690158000000|2023-07-24 00:20:00|4070.6|4061.6|4070.6|4061.6|4070.9|4061.9|4070.4|4061.4|0
1690158300000|2023-07-24 00:25:00|4070.5|4061.5|4070.9|4061.9|4071|4062|4070.5|4061.5|0
1690158600000|2023-07-24 00:30:00|4071|4062|4071.8|4062.8|4072.3|4063.3|4071|4062|0
1690158900000|2023-07-24 00:35:00|4071.9|4062.9|4071|4062|4072|4063|4071|4062|0
1690159200000|2023-07-24 00:40:00|4070.9|4061.9|4070.5|4061.5|4071|4062|4070.3|4061.3|0
1690159500000|2023-07-24 00:45:00|4070.4|4061.4|4070.6|4061.6|4070.6|4061.6|4070.3|4061.3|0
1690159800000|2023-07-24 00:50:00|4070.5|4061.5|4070.1|4061.1|4070.5|4061.5|4069.7|4060.7|0
1690160100000|2023-07-24 00:55:00|4070.2|4061.2|4070.8|4061.8|4070.8|4061.8|4070.1|4061.1|0
1690160400000|2023-07-24 01:00:00|4070.6|4061.6|4071.1|4062.1|4071.3|4062.3|4070.6|4061.6|0
1690160700000|2023-07-24 01:05:00|4071|4062|4070.6|4061.6|4071.3|4062.3|4070.5|4061.5|0
1690161000000|2023-07-24 01:10:00|4070.4|4061.4|4071.1|4062.1|4071.3|4062.3|4070.4|4061.4|0
1690161300000|2023-07-24 01:15:00|4074.3|4065.3|4039.7|4035.7|4074.3|4065.7|4014.7|4010.7|1647
1690161600000|2023-07-24 01:20:00|4040.7|4036.7|4014.2|4010.2|4041.2|4037.2|4005.2|4001.2|2248
1690161900000|2023-07-24 01:25:00|4014.7|4010.7|4027.7|4023.7|4028.7|4024.7|4010.2|4006.2|730
1690162200000|2023-07-24 01:30:00|4028.2|4024.2|4044.2|4040.2|4057.2|4053.2|4024.2|4020.2|5553
1690162500000|2023-07-24 01:35:00|4046.2|4042.2|4035.2|4031.2|4056.2|4052.2|4033.2|4029.2|4133
1690162800000|2023-07-24 01:40:00|4037.2|4033.2|4062.2|4058.2|4063.7|4059.7|4031.2|4027.2|2613
1690163100000|2023-07-24 01:45:00|4062.7|4058.7|4055.2|4051.2|4076.2|4072.2|4055.2|4051.2|2582
1690163400000|2023-07-24 01:50:00|4054.7|4050.7|4051.2|4047.2|4057.2|4053.2|4045.2|4041.2|1355
1690163700000|2023-07-24 01:55:00|4050.7|4046.7|4056.2|4052.2|4056.2|4052.2|4043.2|4039.2|1182
1690164000000|2023-07-24 02:00:00|4055.7|4051.7|4059.2|4055.2|4070.2|4066.2|4051.2|4047.2|2832
1690164300000|2023-07-24 02:05:00|4059.7|4055.7|4058.2|4054.2|4060.7|4056.7|4051.2|4047.2|828
1690164600000|2023-07-24 02:10:00|4057.7|4053.7|4051.2|4047.2|4058.2|4054.2|4048.2|4044.2|985
1690164900000|2023-07-24 02:15:00|4050.7|4046.7|4059.2|4055.2|4062.2|4058.2|4048.7|4044.7|724
1690165200000|2023-07-24 02:20:00|4058.7|4054.7|4070.2|4066.2|4072.2|4068.2|4055.2|4051.2|1057
1690165500000|2023-07-24 02:25:00|4069.2|4065.2|4074.7|4070.7|4089.2|4085.2|4069.2|4065.2|1878
1690165800000|2023-07-24 02:30:00|4074.2|4070.2|4074.2|4070.2|4088.2|4084.2|4072.2|4068.2|1410
1690166100000|2023-07-24 02:35:00|4073.7|4069.7|4075.2|4071.2|4075.2|4071.2|4068.7|4064.7|747
1690166400000|2023-07-24 02:40:00|4074.7|4070.7|4073.2|4069.2|4075.7|4071.7|4068.2|4064.2|458
1690166700000|2023-07-24 02:45:00|4072.7|4068.7|4068.2|4064.2|4073.2|4069.2|4064.2|4060.2|494
1690167000000|2023-07-24 02:50:00|4067.7|4063.7|4063|4059|4071.2|4067.2|4061|4057|614
1690167300000|2023-07-24 02:55:00|4063.5|4059.5|4062|4058|4065|4061|4059|4055|642
1690167600000|2023-07-24 03:00:00|4061.5|4057.5|4060|4056|4065.5|4061.5|4058.5|4054.5|889
1690167900000|2023-07-24 03:05:00|4059.5|4055.5|4054|4050|4061|4057|4054|4050|736
1690168200000|2023-07-24 03:10:00|4055|4051|4046|4042|4057|4053|4046|4042|904
1690168500000|2023-07-24 03:15:00|4045|4041|4049|4045|4050|4046|4042|4038|1104
1690168800000|2023-07-24 03:20:00|4048|4044|4044|4040|4051|4047|4043|4039|947
1690169100000|2023-07-24 03:25:00|4043|4039|4041|4037|4047|4043|4039.5|4035.5|723
1690169400000|2023-07-24 03:30:00|4040.5|4036.5|4045|4041|4045|4041|4038|4034|765
1690169700000|2023-07-24 03:35:00|4046|4042|4042|4038|4046|4042|4042|4038|397
1690170000000|2023-07-24 03:40:00|4042.5|4038.5|4044|4040|4048|4044|4042|4038|948
1690170300000|2023-07-24 03:45:00|4045|4041|4044|4040|4045|4041|4042|4038|304
1690170600000|2023-07-24 03:50:00|4045|4041|4046.5|4042.5|4048|4044|4043|4039|336
1690170900000|2023-07-24 03:55:00|4047|4043|4048|4044|4049|4045|4046|4042|283
1690171200000|2023-07-24 04:00:00|4050.3|4041.3|4050.9|4041.9|4050.9|4041.9|4050.3|4041.3|2
1690171500000|2023-07-24 04:05:00|4050.8|4041.8|4050.5|4041.5|4050.9|4041.9|4050.5|4041.5|0
1690171800000|2023-07-24 04:10:00|4050.6|4041.6|4050.7|4041.7|4050.9|4041.9|4050.6|4041.6|0
1690172100000|2023-07-24 04:15:00|4050.6|4041.6|4050.6|4041.6|4050.6|4041.6|4050.4|4041.4|0
1690172400000|2023-07-24 04:20:00|4050.4|4041.4|4052.8|4043.8|4053.4|4044.4|4050.4|4041.4|0
1690172700000|2023-07-24 04:25:00|4052.6|4043.6|4053|4044|4053|4044|4052.2|4043.2|0
1690173000000|2023-07-24 04:30:00|4052.8|4043.8|4053.3|4044.3|4053.3|4044.3|4052.8|4043.8|0
1690173300000|2023-07-24 04:35:00|4053.4|4044.4|4053.1|4044.1|4053.4|4044.4|4053.1|4044.1|0
1690173600000|2023-07-24 04:40:00|4053.3|4044.3|4053.3|4044.3|4053.4|4044.4|4053.3|4044.3|0
1690173900000|2023-07-24 04:45:00|4053.1|4044.1|4052.9|4043.9|4053.3|4044.3|4052.9|4043.9|0
1690174200000|2023-07-24 04:50:00|4053|4044|4051.9|4042.9|4053.3|4044.3|4051.9|4042.9|0
1690174500000|2023-07-24 04:55:00|4052|4043|4052.3|4043.3|4052.3|4043.3|4051.9|4042.9|71
1690174800000|2023-07-24 05:00:00|4044|4040|4050|4046|4057|4053|4044|4040|1488
1690175100000|2023-07-24 05:05:00|4050.5|4046.5|4046|4042|4053|4049|4044.5|4040.5|506
1690175400000|2023-07-24 05:10:00|4045|4041|4043|4039|4048|4044|4042|4038|2145
1690175700000|2023-07-24 05:15:00|4042.5|4038.5|4040|4036|4045|4041|4039|4035|911
1690176000000|2023-07-24 05:20:00|4039.5|4035.5|4027|4023|4040|4036|4027|4023|1091
1690176300000|2023-07-24 05:25:00|4027.5|4023.5|4033|4029|4036|4032|4026|4022|857
1690176600000|2023-07-24 05:30:00|4034|4030|4033|4029|4036|4032|4029|4025|496
1690176900000|2023-07-24 05:35:00|4034|4030|4035|4031|4036|4032|4030|4026|573
1690177200000|2023-07-24 05:40:00|4034.5|4030.5|4037|4033|4040|4036|4034|4030|527
1690177500000|2023-07-24 05:45:00|4036.5|4032.5|4029.5|4025.5|4036.5|4032.5|4028|4024|734
1690177800000|2023-07-24 05:50:00|4029|4025|4022.5|4018.5|4029|4025|4021|4017|1195
1690178100000|2023-07-24 05:55:00|4022|4018|4020|4016|4024|4020|4020|4016|782
1690178400000|2023-07-24 06:00:00|4019.5|4015.5|4010.5|4006.5|4021|4017|4010.5|4006.5|1691
1690178700000|2023-07-24 06:05:00|4010|4006|3996.5|3992.5|4010|4006|3994|3990|3089
1690179000000|2023-07-24 06:10:00|3996|3992|3995|3991|4004|4000|3992|3988|2677
1690179300000|2023-07-24 06:15:00|3996|3992|3999|3995|4006|4002|3996|3992|1320
1690179600000|2023-07-24 06:20:00|3998.5|3994.5|4010|4006|4011|4007|3997.5|3993.5|1011
1690179900000|2023-07-24 06:25:00|4009.5|4005.5|4000|3996|4009.5|4005.5|4000|3996|821
1690180200000|2023-07-24 06:30:00|3999.5|3995.5|4003.5|3999.5|4005|4001|3993|3989|1246
1690180500000|2023-07-24 06:35:00|4004|4000|3999.5|3995.5|4007|4003|3993|3989|1287
1690180800000|2023-07-24 06:40:00|3999|3995|3991|3987|4000.5|3996.5|3990|3986|1107
1690181100000|2023-07-24 06:45:00|3990.5|3986.5|4000|3996|4002|3998|3990.5|3986.5|762
1690181400000|2023-07-24 06:50:00|4000.5|3996.5|4004|4000|4005|4001|3999|3995|995
1690181700000|2023-07-24 06:55:00|4003.5|3999.5|4006|4002|4008|4004|3999.5|3995.5|919
1690182000000|2023-07-24 07:00:00|4007|4003|4013|4009|4016.5|4012.5|4007|4003|969
1690182300000|2023-07-24 07:05:00|4012|4008|4011|4007|4014|4010|4009|4005|677
1690182600000|2023-07-24 07:10:00|4012|4008|4012|4008|4017|4013|4011|4007|2931
1690182900000|2023-07-24 07:15:00|4013|4009|4015|4011|4019|4015|4010|4006|1338
1690183200000|2023-07-24 07:20:00|4016|4012|4014|4010|4019|4015|4012|4008|815
1690183500000|2023-07-24 07:25:00|4013.5|4009.5|4012|4008|4015|4011|4010|4006|769
1690183800000|2023-07-24 07:30:00|4013|4009|4006|4002|4013|4009|4002|3998|1407
1690184100000|2023-07-24 07:35:00|4007|4003|4009|4005|4009|4005|4002|3998|1615
1690184400000|2023-07-24 07:40:00|4010|4006|4011|4007|4015|4011|4009|4005|1417
1690184700000|2023-07-24 07:45:00|4012|4008|4014|4010|4014.5|4010.5|4009.5|4005.5|1602
1690185000000|2023-07-24 07:50:00|4013|4009|4015|4011|4018|4014|4012.5|4008.5|2165
1690185300000|2023-07-24 07:55:00|4014.5|4010.5|4013|4009|4017|4013|4012|4008|2021
1690185600000|2023-07-24 08:00:00|4012.5|4008.5|4010|4006|4013|4009|4007|4003|1628
1690185900000|2023-07-24 08:05:00|4011|4007|4013|4009|4016|4012|4010|4006|1236
1690186200000|2023-07-24 08:10:00|4014|4010|4017|4013|4017|4013|4013|4009|11012
1690186500000|2023-07-24 08:15:00|4018|4014|4017|4013|4019|4015|4016|4012|3343
1690186800000|2023-07-24 08:20:00|4016|4012|4016.5|4012.5|4019|4015|4015.5|4011.5|1918
1690187100000|2023-07-24 08:25:00|4016|4012|4018.5|4014.5|4019|4015|4016|4012|1118
1690187400000|2023-07-24 08:30:00|4021.5|4012.5|4022.5|4013.5|4022.6|4013.6|4021.3|4012.3|0
1690187700000|2023-07-24 08:35:00|4022.6|4013.6|4021.9|4012.9|4022.9|4013.9|4021.9|4012.9|0
1690188000000|2023-07-24 08:40:00|4022.1|4013.1|4020.6|4011.6|4022.1|4013.1|4020.4|4011.4|0
1690188300000|2023-07-24 08:45:00|4020.8|4011.8|4021.2|4012.2|4021.2|4012.2|4020.5|4011.5|0
1690188600000|2023-07-24 08:50:00|4021|4012|4021.2|4012.2|4021.7|4012.7|4021|4012|0
1690188900000|2023-07-24 08:55:00|4021|4012|4021.3|4012.3|4021.7|4012.7|4021|4012|0
1690189200000|2023-07-24 09:00:00|4021.5|4012.5|4021.8|4012.8|4021.8|4012.8|4021.5|4012.5|0
1690189500000|2023-07-24 09:05:00|4021.7|4012.7|4021.8|4012.8|4022.2|4013.2|4021.3|4012.3|0
1690189800000|2023-07-24 09:10:00|4021.9|4012.9|4022.5|4013.5|4022.9|4013.9|4021.8|4012.8|0
1690190100000|2023-07-24 09:15:00|4025.5|4016.5|4025.5|4017.5|4030.5|4023.5|4022.5|4013.5|235
1690190400000|2023-07-24 09:20:00|4024.5|4018.5|4027.5|4020.5|4029.5|4022.5|4024.5|4017.5|28
1690190700000|2023-07-24 09:25:00|4028.5|4021.5|4030.5|4023.5|4031.5|4024.5|4027.5|4020.5|18
1690191000000|2023-07-24 09:30:00|4029.5|4022.5|4030.5|4023.5|4032.5|4025.5|4026.5|4019.5|62
1690191300000|2023-07-24 09:35:00|4031.5|4024.5|4032.5|4024.5|4036.5|4029.5|4031.5|4024.5|126
1690191600000|2023-07-24 09:40:00|4031.5|4023.5|4033.5|4026.5|4037.5|4030.5|4029.5|4022.5|373
1690191900000|2023-07-24 09:45:00|4034.5|4027.5|4040.5|4032.5|4040.5|4033.5|4034.5|4026.5|124
1690192200000|2023-07-24 09:50:00|4039.5|4031.5|4035.5|4027.5|4040.5|4033.5|4034.5|4027.5|76
1690192500000|2023-07-24 09:55:00|4034.5|4028.5|4035.5|4027.5|4036.5|4029.5|4034.5|4027.5|10
1690192800000|2023-07-24 10:00:00|4034.5|4026.5|4033.5|4026.5|4034.5|4026.5|4030.5|4023.5|31
1690193100000|2023-07-24 10:05:00|4034.5|4025.5|4028.5|4020.5|4034.5|4025.5|4025.5|4018.5|122
1690193400000|2023-07-24 10:10:00|4029.5|4021.5|4029.5|4022.5|4030.5|4023.5|4028.5|4020.5|8
1690193700000|2023-07-24 10:15:00|4028.5|4021.5|4027.5|4020.5|4029.5|4022.5|4025.5|4018.5|54
1690194000000|2023-07-24 10:20:00|4026.5|4019.5|4029.5|4021.5|4029.5|4021.5|4026.5|4019.5|21
1690194300000|2023-07-24 10:25:00|4028.5|4022.5|4030.5|4022.5|4030.5|4023.5|4028.5|4021.5|10
1690194600000|2023-07-24 10:30:00|4029.5|4023.5|4031.5|4024.5|4031.5|4024.5|4029.5|4022.5|4
1690194900000|2023-07-24 10:35:00|4032.5|4025.5|4032.5|4024.5|4032.5|4025.5|4031.5|4024.5|3
1690195200000|2023-07-24 10:40:00|4031.5|4025.5|4034.5|4027.5|4036.5|4029.5|4031.5|4024.5|107
1690195500000|2023-07-24 10:45:00|4035.5|4028.5|4033.5|4025.5|4035.5|4028.5|4030.5|4023.5|57
1690195800000|2023-07-24 10:50:00|4032.5|4026.5|4032.5|4024.5|4033.5|4026.5|4032.5|4024.5|8
1690196100000|2023-07-24 10:55:00|4031.5|4025.5|4032.5|4025.5|4032.5|4025.5|4031.5|4023.5|27
1690196400000|2023-07-24 11:00:00|4033.5|4024.5|4032.5|4024.5|4033.5|4026.5|4030.5|4023.5|20
1690196700000|2023-07-24 11:05:00|4031.5|4025.5|4033.5|4025.5|4033.5|4026.5|4031.5|4024.5|2
1690197000000|2023-07-24 11:10:00|4032.5|4026.5|4037.5|4029.5|4037.5|4029.5|4032.5|4025.5|53
1690197300000|2023-07-24 11:15:00|4038.5|4030.5|4039.5|4032.5|4039.5|4032.5|4036.5|4029.5|31
1690197600000|2023-07-24 11:20:00|4038.5|4031.5|4037.5|4030.5|4039.5|4032.5|4037.5|4030.5|6
1690197900000|2023-07-24 11:25:00|4038.5|4031.5|4043.5|4035.5|4044.5|4037.5|4038.5|4031.5|121
1690198200000|2023-07-24 11:30:00|4042.5|4036.5|4039.5|4031.5|4043.5|4036.5|4038.5|4031.5|32
1690198500000|2023-07-24 11:35:00|4040.5|4032.5|4040.5|4032.5|4040.5|4033.5|4039.5|4031.5|13
1690198800000|2023-07-24 11:40:00|4039.5|4031.5|4041.5|4034.5|4042.5|4034.5|4038.5|4031.5|10
1690199100000|2023-07-24 11:45:00|4040.5|4033.5|4039.5|4031.5|4041.5|4034.5|4039.5|4031.5|1
1690199400000|2023-07-24 11:50:00|4038.5|4032.5|4039.5|4032.5|4039.5|4032.5|4038.5|4031.5|2
1690199700000|2023-07-24 11:55:00|4038.5|4031.5|4040.5|4032.5|4041.5|4034.5|4038.5|4031.5|10
1690200000000|2023-07-24 12:00:00|4041.5|4033.5|4040.5|4032.5|4042.5|4035.5|4040.5|4032.5|15
1690200300000|2023-07-24 12:05:00|4039.5|4033.5|4040.5|4032.5|4041.5|4033.5|4038.5|4031.5|1
1690200600000|2023-07-24 12:10:00|4039.5|4031.5|4036.5|4028.5|4040.5|4032.5|4036.5|4028.5|15
1690200900000|2023-07-24 12:15:00|4037.5|4029.5|4035.5|4028.5|4037.5|4030.5|4035.5|4028.5|22
1690201200000|2023-07-24 12:20:00|4036.5|4027.5|4035.5|4028.5|4036.5|4028.5|4035.5|4027.5|32
1690201500000|2023-07-24 12:25:00|4036.5|4029.5|4036.5|4029.5|4037.5|4029.5|4035.5|4028.5|41
1690201800000|2023-07-24 12:30:00|4037.5|4030.5|4041.5|4033.5|4042.5|4035.5|4037.5|4030.5|69
1690202100000|2023-07-24 12:35:00|4042.5|4034.5|4042.5|4034.5|4043.5|4036.5|4041.5|4034.5|24
1690202400000|2023-07-24 12:40:00|4041.5|4035.5|4041.5|4033.5|4042.5|4035.5|4041.5|4033.5|5
1690202700000|2023-07-24 12:45:00|4040.5|4034.5|4040.5|4033.5|4041.5|4034.5|4039.5|4032.5|7
1690203000000|2023-07-24 12:50:00|4041.5|4034.5|4043.5|4036.5|4044.5|4036.5|4040.5|4033.5|80
1690203300000|2023-07-24 12:55:00|4044.5|4037.5|4043|4037|4044.5|4037.5|4042.5|4035.5|49
1690203600000|2023-07-24 13:00:00|4042.5|4036.5|4043|4037|4043.5|4037.5|4041.5|4035.5|28
1690203900000|2023-07-24 13:05:00|4042|4036|4041.5|4035.5|4043|4037|4041|4035|8
1690204200000|2023-07-24 13:10:00|4042|4036|4040.5|4034.5|4044|4038|4040.5|4034.5|25
1690204500000|2023-07-24 13:15:00|4041|4035|4041.5|4035.5|4041.5|4035.5|4038|4032|60
1690204800000|2023-07-24 13:20:00|4042|4036|4042|4036|4042|4036|4039|4033|21
1690205100000|2023-07-24 13:25:00|4042.5|4036.5|4041.5|4035.5|4043|4037|4039.5|4033.5|29
1690205400000|2023-07-24 13:30:00|4041|4035|4033.5|4027.5|4052|4046|4032.5|4026.5|600
1690205700000|2023-07-24 13:35:00|4034|4028|4041.5|4035.5|4050.5|4044.5|4034|4028|363
1690206000000|2023-07-24 13:40:00|4041|4035|4045|4039|4048|4042|4039.5|4033.5|132
1690206300000|2023-07-24 13:45:00|4044.5|4038.5|4045|4039|4052|4046|4038|4032|145
1690206600000|2023-07-24 13:50:00|4045.5|4039.5|4035.5|4029.5|4045.5|4039.5|4034|4028|198
1690206900000|2023-07-24 13:55:00|4035|4029|4041.5|4035.5|4041.5|4035.5|4033.5|4027.5|97
1690207200000|2023-07-24 14:00:00|4042.5|4036.5|4049|4043|4053|4047|4042|4036|208
1690207500000|2023-07-24 14:05:00|4048|4042|4052.5|4046.5|4052.5|4046.5|4046|4040|163
1690207800000|2023-07-24 14:10:00|4053|4047|4065|4059|4066|4060|4051|4045|471
1690208100000|2023-07-24 14:15:00|4065.5|4059.5|4081|4075|4081.5|4075.5|4063|4057|651
1690208400000|2023-07-24 14:20:00|4080.5|4074.5|4097|4091|4098|4092|4080.5|4074.5|738
1690208700000|2023-07-24 14:25:00|4098|4092|4108|4102|4111|4105|4098|4092|530
1690209000000|2023-07-24 14:30:00|4108.5|4102.5|4118|4112|4118|4112|4106|4100|541
1690209300000|2023-07-24 14:35:00|4117.5|4111.5|4139|4133|4139.5|4133.5|4117|4111|530
1690209600000|2023-07-24 14:40:00|4139.5|4133.5|4156|4150|4156|4150|4139|4133|835
1690209900000|2023-07-24 14:45:00|4157|4151|4171|4165|4175.5|4169.5|4155|4149|1168
1690210200000|2023-07-24 14:50:00|4172|4166|4188|4182|4188|4182|4161|4155|743
1690210500000|2023-07-24 14:55:00|4187.5|4181.5|4185|4179|4195|4189|4182.5|4176.5|1346
1690210800000|2023-07-24 15:00:00|4184.5|4178.5|4200|4194|4208.5|4202.5|4184|4178|1244
1690211100000|2023-07-24 15:05:00|4201|4195|4202|4196|4209|4203|4199|4193|994
1690211400000|2023-07-24 15:10:00|4203|4197|4210.5|4204.5|4217.5|4211.5|4202|4196|752
1690211700000|2023-07-24 15:15:00|4211.5|4205.5|4218|4212|4218|4212|4210|4204|257
1690212000000|2023-07-24 15:20:00|||||||||343
1690212300000|2023-07-24 15:25:00|4217|4211|4204|4198|4217|4211|4203|4197|834
1690212600000|2023-07-24 15:30:00|4205|4199|4207|4201|4215|4209|4200|4194|442
1690212900000|2023-07-24 15:35:00|4208|4202|4211|4205|4211.5|4205.5|4205|4199|364
1690213200000|2023-07-24 15:40:00|4210.5|4204.5|4210.5|4204.5|4211.5|4205.5|4205|4199|310
1690213500000|2023-07-24 15:45:00|4210|4204|4218|4212|4218|4212|4210|4204|358
1690213800000|2023-07-24 15:50:00|4217.5|4211.5|4216|4210|4217.5|4211.5|4213.5|4207.5|775
1690214100000|2023-07-24 15:55:00|4215.5|4209.5|4218|4212|4218|4212|4215.5|4209.5|146
1690214400000|2023-07-24 16:00:00|4217|4211|4215|4209|4218|4212|4214|4208|184
1690214700000|2023-07-24 16:05:00|4214|4208|4208.5|4202.5|4216|4210|4208|4202|215
1690215000000|2023-07-24 16:10:00|4208|4202|4218|4212|4218|4212|4207|4201|155
1690215300000|2023-07-24 16:15:00|||||||||41
1690215600000|2023-07-24 16:20:00|||||||||25
1690215900000|2023-07-24 16:25:00|||||||||12
1690216200000|2023-07-24 16:30:00|||||||||20
1690216500000|2023-07-24 16:35:00|||||||||21
1690216800000|2023-07-24 16:40:00|||||||||342
1690217100000|2023-07-24 16:45:00|||||||||32
1690217400000|2023-07-24 16:50:00|4217.5|4211.5|4218|4212|4218|4212|4217|4211|178
1690217700000|2023-07-24 16:55:00|||||||||7
1690218000000|2023-07-24 17:00:00|||||||||19
1690218300000|2023-07-24 17:05:00|||||||||17
1690218600000|2023-07-24 17:10:00|||||||||20
1690218900000|2023-07-24 17:15:00|4217.5|4211.5|4218|4212|4218|4212|4217.5|4211.5|9
1690219200000|2023-07-24 17:20:00|4217.5|4211.5|4218|4212|4218|4212|4217|4211|331
1690219500000|2023-07-24 17:25:00|4217.5|4211.5|4218|4212|4218|4212|4217.5|4211.5|63
1690219800000|2023-07-24 17:30:00|4217.5|4211.5|4217|4211|4218|4212|4216.5|4210.5|64
1690220100000|2023-07-24 17:35:00|4216.5|4210.5|4218|4212|4218|4212|4216|4210|31
1690220400000|2023-07-24 17:40:00|4217.5|4211.5|4218|4212|4218|4212|4217|4211|7
1690220700000|2023-07-24 17:45:00|||||||||4
1690221000000|2023-07-24 17:50:00|||||||||17
1690221300000|2023-07-24 17:55:00|||||||||39
1690221600000|2023-07-24 18:00:00|||||||||4
1690221900000|2023-07-24 18:05:00|||||||||4
1690222200000|2023-07-24 18:10:00|||||||||19
1690222500000|2023-07-24 18:15:00|||||||||22
1690222800000|2023-07-24 18:20:00|||||||||9
1690223100000|2023-07-24 18:25:00|||||||||4
1690223400000|2023-07-24 18:30:00|||||||||13
1690223700000|2023-07-24 18:35:00|||||||||5
1690224000000|2023-07-24 18:40:00|4217.5|4211.5|4214|4208|4218|4212|4213.5|4207.5|210
1690224300000|2023-07-24 18:45:00|4213.5|4207.5|4213.5|4207.5|4215|4209|4212|4206|121
1690224600000|2023-07-24 18:50:00|4214|4208|4210|4204|4214|4208|4210|4204|68
1690224900000|2023-07-24 18:55:00|4210.5|4204.5|4215.3|4206.3|4215.4|4208.5|4210|4204|181
1690225200000|2023-07-24 19:00:00|4215.4|4206.4|4216.1|4207.1|4218.1|4209.1|4215.3|4206.3|0
1690225500000|2023-07-24 19:05:00|4216.2|4207.2|4216|4207|4219.1|4210.1|4216|4207|0
1690225800000|2023-07-24 19:10:00|4216.1|4207.1|4215|4206|4216.1|4207.1|4215|4206|0
1690226100000|2023-07-24 19:15:00|4215.1|4206.1|4217.2|4208.2|4217.3|4208.3|4214.4|4205.4|0
1690226400000|2023-07-24 19:20:00|4217.3|4208.3|4215.6|4206.6|4217.3|4208.3|4215|4206|0
1690226700000|2023-07-24 19:25:00|4215.5|4206.5|4209|4200|4215.6|4206.6|4208.9|4199.9|0
1690227000000|2023-07-24 19:30:00|4208.9|4199.9|4211.8|4202.8|4213.1|4204.1|4208.9|4199.9|0
1690227300000|2023-07-24 19:35:00|4211.9|4202.9|4213.6|4204.6|4214.4|4205.4|4211.2|4202.2|0
1690227600000|2023-07-24 19:40:00|4213.5|4204.5|4211.2|4202.2|4214.1|4205.1|4209.7|4200.7|0
1690227900000|2023-07-24 19:45:00|4211.3|4202.3|4208.4|4199.4|4211.4|4202.4|4208.4|4199.4|0
1690228200000|2023-07-24 19:50:00|4208.6|4199.6|4214.2|4205.2|4214.2|4205.2|4207.3|4198.3|0
1690228500000|2023-07-24 19:55:00|4214.8|4205.8|4215.3|4206.3|4218.9|4209.9|4211.7|4202.7|0
1690228800000|2023-07-24 20:00:00|4215.4|4206.4|4215.6|4206.6|4215.9|4206.9|4214.3|4205.3|0
1690229100000|2023-07-24 20:05:00|4215.7|4206.7|4215.8|4206.8|4216.7|4207.7|4215.6|4206.6|0
1690229400000|2023-07-24 20:10:00|4215.6|4206.6|4215.5|4206.5|4215.9|4206.9|4215.2|4206.2|0
1690229700000|2023-07-24 20:15:00|4215.6|4206.6|4216|4207|4216|4207|4215.5|4206.5|0
1690230000000|2023-07-24 20:20:00|4216.5|4207.5|4217|4208|4217|4208|4216.5|4207.5|0
1690230300000|2023-07-24 20:25:00|4216.9|4207.9|4217|4208|4217|4208|4216.8|4207.8|0
1690230600000|2023-07-24 20:30:00|4216.9|4207.9|4217.8|4208.8|4217.8|4208.8|4216.8|4207.8|0
1690230900000|2023-07-24 20:35:00|4217.7|4208.7|4217.5|4208.5|4217.7|4208.7|4217.3|4208.3|0
1690231200000|2023-07-24 20:40:00|4217.6|4208.6|4218.2|4209.2|4218.2|4209.2|4217.6|4208.6|0
1690231500000|2023-07-24 20:45:00|4218|4209|4216.1|4207.1|4218.2|4209.2|4216.1|4207.1|0
1690231800000|2023-07-24 20:50:00|4215.9|4206.9|4216.8|4207.8|4217|4208|4215.9|4206.9|0
1690232100000|2023-07-24 20:55:00|4216.6|4207.6|4215.9|4206.9|4216.8|4207.8|4215.8|4206.8|0
1690232400000|2023-07-24 21:00:00|4216|4207|4216.2|4207.2|4216.2|4207.2|4215.9|4206.9|0
1690232700000|2023-07-24 21:05:00|4216.1|4207.1|4216.2|4207.2|4216.3|4207.3|4215.8|4206.8|0
1690233000000|2023-07-24 21:10:00|4216.3|4207.3|4216.1|4207.1|4216.3|4207.3|4216.1|4207.1|0
1690233300000|2023-07-24 21:15:00|4216.2|4207.2|4216.1|4207.1|4216.2|4207.2|4216.1|4207.1|0
1690233900000|2023-07-24 21:25:00|4216.2|4207.2|4216.3|4207.3|4216.3|4207.3|4216.1|4207.1|0
1690234200000|2023-07-24 21:30:00|4216.1|4207.1|4216.1|4207.1|4216.2|4207.2|4216.1|4207.1|0
1690234500000|2023-07-24 21:35:00|4216.2|4207.2|4215.3|4206.3|4216.2|4207.2|4215.3|4206.3|0
1690235100000|2023-07-24 21:45:00|4215.2|4206.2|4215.3|4206.3|4215.3|4206.3|4215.2|4206.2|0
1690235400000|2023-07-24 21:50:00|4215.2|4206.2|4215.2|4206.2|4215.3|4206.3|4215.2|4206.2|0
1690235700000|2023-07-24 21:55:00|4215.3|4206.3|4215.3|4206.3|4215.3|4206.3|4215.2|4206.2|0
1690236000000|2023-07-24 22:00:00|4214.8|4205.8|4212.2|4203.2|4214.9|4205.9|4211.8|4202.8|0
1690236300000|2023-07-24 22:05:00|4212.3|4203.3|4212.4|4203.4|4212.6|4203.6|4212|4203|0
1690236600000|2023-07-24 22:10:00|4212.5|4203.5|4212|4203|4212.8|4203.8|4212|4203|0
1690236900000|2023-07-24 22:15:00|4212.1|4203.1|4211.7|4202.7|4212.4|4203.4|4211.7|4202.7|0
1690237200000|2023-07-24 22:20:00|4211.8|4202.8|4211.9|4202.9|4212|4203|4211.7|4202.7|0
1690237500000|2023-07-24 22:25:00|4212|4203|4211.9|4202.9|4212|4203|4211.7|4202.7|0
1690237800000|2023-07-24 22:30:00|4212|4203|4211.7|4202.7|4212|4203|4211.7|4202.7|0
1690238100000|2023-07-24 22:35:00|4211.8|4202.8|4211.7|4202.7|4211.9|4202.9|4211.7|4202.7|0
1690238400000|2023-07-24 22:40:00|4211.8|4202.8|4211.7|4202.7|4211.9|4202.9|4211.7|4202.7|0
1690238700000|2023-07-24 22:45:00|4211.8|4202.8|4211.2|4202.2|4211.9|4202.9|4211|4202|0
1690239000000|2023-07-24 22:50:00|4211.1|4202.1|4211.2|4202.2|4211.2|4202.2|4211|4202|0
1690239300000|2023-07-24 22:55:00|4211.3|4202.3|4211.4|4202.4|4211.6|4202.6|4211.3|4202.3|0
1690239600000|2023-07-24 23:00:00|4211.2|4202.2|4211.2|4202.2|4211.6|4202.6|4211.2|4202.2|0
1690239900000|2023-07-24 23:05:00|4211.3|4202.3|4211.2|4202.2|4211.4|4202.4|4211.2|4202.2|0
1690240200000|2023-07-24 23:10:00|4211.3|4202.3|4210.8|4201.8|4211.6|4202.6|4210.4|4201.4|0
1690240500000|2023-07-24 23:15:00|4211|4202|4211.1|4202.1|4211.2|4202.2|4211|4202|0
1690240800000|2023-07-24 23:20:00|4211.2|4202.2|4211.9|4202.9|4211.9|4202.9|4211.2|4202.2|0
1690241100000|2023-07-24 23:25:00|4211.8|4202.8|4211.9|4202.9|4211.9|4202.9|4211.7|4202.7|0
1690241400000|2023-07-24 23:30:00|4212.1|4203.1|4211.9|4202.9|4212.3|4203.3|4211.9|4202.9|0
1690241700000|2023-07-24 23:35:00|4212|4203|4211.9|4202.9|4212.1|4203.1|4211.9|4202.9|0
1690242000000|2023-07-24 23:40:00|4212|4203|4211.9|4202.9|4212|4203|4211.7|4202.7|0
1690242300000|2023-07-24 23:45:00|4211.8|4202.8|4212.1|4203.1|4212.1|4203.1|4211.7|4202.7|0
1690242600000|2023-07-24 23:50:00|4212|4203|4211.7|4202.7|4212|4203|4211.6|4202.6|0
1690242900000|2023-07-24 23:55:00|4211.6|4202.6|4211.4|4202.4|4211.6|4202.6|4211.2|4202.2|0
1690243200000|2023-07-25 00:00:00|4211.2|4202.2|4211.4|4202.4|4211.6|4202.6|4211|4202|0
1690243500000|2023-07-25 00:05:00|4211.2|4202.2|4209.8|4200.8|4211.4|4202.4|4209.6|4200.6|0
1690243800000|2023-07-25 00:10:00|4209.9|4200.9|4209.2|4200.2|4209.9|4200.9|4209.2|4200.2|0
1690244100000|2023-07-25 00:15:00|4209|4200|4208.9|4199.9|4209|4200|4208.2|4199.2|0
1690244400000|2023-07-25 00:20:00|4209|4200|4206.2|4197.2|4209.1|4200.1|4206.2|4197.2|0
1690244700000|2023-07-25 00:25:00|4206.1|4197.1|4201.7|4192.7|4206.6|4197.6|4201.6|4192.6|0
1690245000000|2023-07-25 00:30:00|4201.6|4192.6|4202.8|4193.8|4202.9|4193.9|4201.6|4192.6|0
1690245300000|2023-07-25 00:35:00|4203|4194|4203|4194|4203.3|4194.3|4202.8|4193.8|0
1690245600000|2023-07-25 00:40:00|4202.9|4193.9|4202.8|4193.8|4203|4194|4202.6|4193.6|0
1690245900000|2023-07-25 00:45:00|4203|4194|4202.6|4193.6|4203.1|4194.1|4202.6|4193.6|0
1690246200000|2023-07-25 00:50:00|4202.7|4193.7|4205.4|4196.4|4205.6|4196.6|4201.6|4192.6|0
1690246500000|2023-07-25 00:55:00|4205.2|4196.2|4205.8|4196.8|4206|4197|4205.2|4196.2|0
1690246800000|2023-07-25 01:00:00|4205.9|4196.9|4206|4197|4206.1|4197.1|4205.8|4196.8|0
1690247100000|2023-07-25 01:05:00|4206.1|4197.1|4207.1|4198.1|4207.3|4198.3|4206|4197|0
1690247400000|2023-07-25 01:10:00|4207.3|4198.3|4206.9|4197.9|4207.3|4198.3|4206.7|4197.7|0
1690247700000|2023-07-25 01:15:00|4201.1|4197.1|4192.6|4188.6|4211.1|4207.1|4188.1|4184.1|2731
1690248000000|2023-07-25 01:20:00|4192.1|4188.1|4193.6|4189.6|4198.6|4194.6|4179.6|4175.6|2845
1690248300000|2023-07-25 01:25:00|4193.1|4189.1|4194.1|4190.1|4203.6|4199.6|4188.1|4184.1|3280
1690248600000|2023-07-25 01:30:00|4193.6|4189.6|4190.6|4186.6|4206.1|4202.1|4180.6|4176.6|9966
1690248900000|2023-07-25 01:35:00|4191.1|4187.1|4223.1|4219.1|4229.6|4225.6|4191.1|4187.1|6835
1690249200000|2023-07-25 01:40:00|4222.6|4218.6|4187.1|4183.1|4225.6|4221.6|4186.1|4182.1|4257
1690249500000|2023-07-25 01:45:00|4186.6|4182.6|4180.6|4176.6|4191.6|4187.6|4168.6|4164.6|4592
1690249800000|2023-07-25 01:50:00|4180.1|4176.1|4196.6|4192.6|4204.6|4200.6|4178.6|4174.6|10483
1690250100000|2023-07-25 01:55:00|4195.6|4191.6|4201.1|4197.1|4206.1|4202.1|4193.1|4189.1|4109
1690250400000|2023-07-25 02:00:00|4201.6|4197.6|4194.1|4190.1|4206.6|4202.6|4192.6|4188.6|4156
1690250700000|2023-07-25 02:05:00|4193.6|4189.6|4191.6|4187.6|4207.6|4203.6|4191.6|4187.6|5253
1690251000000|2023-07-25 02:10:00|4190.6|4186.6|4193.6|4189.6|4195.6|4191.6|4185.6|4181.6|2697
1690251300000|2023-07-25 02:15:00|4194.1|4190.1|4186.6|4182.6|4203.1|4199.1|4185.6|4181.6|1801
1690251600000|2023-07-25 02:20:00|4186.1|4182.1|4189.1|4185.1|4198.6|4194.6|4185.6|4181.6|5828
1690251900000|2023-07-25 02:25:00|4188.6|4184.6|4197.6|4193.6|4199.6|4195.6|4187.6|4183.6|885
1690252200000|2023-07-25 02:30:00|4198.1|4194.1|4201.6|4197.6|4208.6|4204.6|4198.1|4194.1|1261
1690252500000|2023-07-25 02:35:00|4200.6|4196.6|4210.6|4206.6|4211.6|4207.6|4200.6|4196.6|14800
1690252800000|2023-07-25 02:40:00|4211.1|4207.1|4203.1|4199.1|4214.6|4210.6|4201.6|4197.6|5063
1690253100000|2023-07-25 02:45:00|4203.6|4199.6|4215.6|4211.6|4215.6|4211.6|4199.6|4195.6|1406
1690253400000|2023-07-25 02:50:00|4216.6|4212.6|4214.6|4210.6|4222.6|4218.6|4213.6|4209.6|2210
1690253700000|2023-07-25 02:55:00|4215.6|4211.6|4210.6|4206.6|4217.1|4213.1|4207.6|4203.6|888
1690254000000|2023-07-25 03:00:00|4211.6|4207.6|4207.6|4203.6|4214.1|4210.1|4205.6|4201.6|1941
1690254300000|2023-07-25 03:05:00|4208.6|4204.6|4203.1|4199.1|4213.6|4209.6|4201.6|4197.6|1868
1690254600000|2023-07-25 03:10:00|4202.6|4198.6|4207.6|4203.6|4210.6|4206.6|4200.6|4196.6|1031
1690254900000|2023-07-25 03:15:00|4207.1|4203.1|4204.6|4200.6|4212.1|4208.1|4202.6|4198.6|1386
1690255200000|2023-07-25 03:20:00|4205.1|4201.1|4202.6|4198.6|4209.6|4205.6|4200.6|4196.6|803
1690255500000|2023-07-25 03:25:00|4203.1|4199.1|4202.6|4198.6|4206.6|4202.6|4199.6|4195.6|909
1690255800000|2023-07-25 03:30:00|4200.6|4196.6|4202.1|4198.1|4204.6|4200.6|4199.6|4195.6|542
1690256100000|2023-07-25 03:35:00|4201.6|4197.6|4203.6|4199.6|4205.6|4201.6|4201.6|4197.6|857
1690256400000|2023-07-25 03:40:00|4202.6|4198.6|4203.6|4199.6|4205.6|4201.6|4202.6|4198.6|1306
1690256700000|2023-07-25 03:45:00|4203.1|4199.1|4204.6|4200.6|4209.6|4205.6|4202.6|4198.6|397
1690257000000|2023-07-25 03:50:00|4205.1|4201.1|4204.1|4200.1|4206.6|4202.6|4202.6|4198.6|790
1690257300000|2023-07-25 03:55:00|4203.6|4199.6|4204.6|4200.6|4205.6|4201.6|4203.6|4199.6|251
1690257600000|2023-07-25 04:00:00|4207.1|4198.1|4207|4198|4207.2|4198.2|4207|4198|2
1690257900000|2023-07-25 04:05:00|4207.1|4198.1|4207.4|4198.4|4207.4|4198.4|4207|4198|0
1690258200000|2023-07-25 04:10:00|4207.6|4198.6|4207.4|4198.4|4207.6|4198.6|4207.4|4198.4|0
1690258500000|2023-07-25 04:15:00|4207.5|4198.5|4207.2|4198.2|4207.5|4198.5|4207.2|4198.2|0
1690258800000|2023-07-25 04:20:00|4207.3|4198.3|4207.3|4198.3|4207.5|4198.5|4207.3|4198.3|0
1690259100000|2023-07-25 04:25:00|4207.4|4198.4|4207.6|4198.6|4207.6|4198.6|4207.4|4198.4|0
1690259400000|2023-07-25 04:30:00|4207.9|4198.9|4207.7|4198.7|4207.9|4198.9|4207.6|4198.6|0
1690259700000|2023-07-25 04:35:00|4207.6|4198.6|4207.6|4198.6|4207.7|4198.7|4207.6|4198.6|0
1690260000000|2023-07-25 04:40:00|4207.5|4198.5|4207.6|4198.6|4207.6|4198.6|4207.4|4198.4|0
1690260300000|2023-07-25 04:45:00|4207.5|4198.5|4207.8|4198.8|4208|4199|4207.4|4198.4|0
1690260600000|2023-07-25 04:50:00|4207.9|4198.9|4207.6|4198.6|4208|4199|4207.5|4198.5|0
1690260900000|2023-07-25 04:55:00|4207.4|4198.4|4207.4|4198.4|4207.6|4198.6|4207.2|4198.2|1
1690261200000|2023-07-25 05:00:00|4202.6|4198.6|4211.6|4207.6|4213.6|4209.6|4199.6|4195.6|1299
1690261500000|2023-07-25 05:05:00|4211.1|4207.1|4217.6|4213.6|4221.6|4217.6|4211.1|4207.1|1051
1690261800000|2023-07-25 05:10:00|4218.1|4214.1|4220.6|4216.6|4221.6|4217.6|4213.6|4209.6|2348
1690262100000|2023-07-25 05:15:00|4221.1|4217.1|4210.1|4206.1|4221.6|4217.6|4209.6|4205.6|892
1690262400000|2023-07-25 05:20:00|4210.6|4206.6|4212.6|4208.6|4213.6|4209.6|4208.1|4204.1|746
1690262700000|2023-07-25 05:25:00|4213.1|4209.1|4208.6|4204.6|4213.6|4209.6|4206.6|4202.6|632
1690263000000|2023-07-25 05:30:00|4208.1|4204.1|4215.6|4211.6|4217.6|4213.6|4208.1|4204.1|717
1690263300000|2023-07-25 05:35:00|4216.1|4212.1|4217.6|4213.6|4221.6|4217.6|4214.6|4210.6|1149
1690263600000|2023-07-25 05:40:00|4218.1|4214.1|4218.6|4214.6|4220.6|4216.6|4216.6|4212.6|1160
1690263900000|2023-07-25 05:45:00|4219.1|4215.1|4220.6|4216.6|4223.6|4219.6|4218.1|4214.1|1291
1690264200000|2023-07-25 05:50:00|4219.6|4215.6|4226.6|4222.6|4227.6|4223.6|4215.6|4211.6|1269
1690264500000|2023-07-25 05:55:00|4225.6|4221.6|4231.6|4227.6|4232.6|4228.6|4222.1|4218.1|1830
1690264800000|2023-07-25 06:00:00|4232.1|4228.1|4232.1|4228.1|4235.6|4231.6|4228.6|4224.6|1912
1690265100000|2023-07-25 06:05:00|4231.6|4227.6|4240.6|4236.6|4241.6|4237.6|4231.6|4227.6|2073
1690265400000|2023-07-25 06:10:00|4241.1|4237.1|4236.6|4232.6|4244.6|4240.6|4235.6|4231.6|3226
1690265700000|2023-07-25 06:15:00|4237.6|4233.6|4231.6|4227.6|4239.6|4235.6|4230.6|4226.6|1152
1690266000000|2023-07-25 06:20:00|4230.6|4226.6|4235.1|4231.1|4236.6|4232.6|4230.6|4226.6|839
1690266300000|2023-07-25 06:25:00|4234.6|4230.6|4234.6|4230.6|4238.6|4234.6|4233.6|4229.6|852
1690266600000|2023-07-25 06:30:00|4233.6|4229.6|4227.6|4223.6|4234.6|4230.6|4227.6|4223.6|884
1690266900000|2023-07-25 06:35:00|4228.1|4224.1|4230.6|4226.6|4231.6|4227.6|4226.6|4222.6|944
1690267200000|2023-07-25 06:40:00|4231.1|4227.1|4235.6|4231.6|4238.6|4234.6|4230.6|4226.6|1084
1690267500000|2023-07-25 06:45:00|4234.6|4230.6|4238.6|4234.6|4240.6|4236.6|4233.6|4229.6|844
1690267800000|2023-07-25 06:50:00|4238.1|4234.1|4241.6|4237.6|4241.6|4237.6|4237.1|4233.1|2046
1690268100000|2023-07-25 06:55:00|4242.6|4238.6|4246.1|4242.1|4248.6|4244.6|4240.6|4236.6|2284
1690268400000|2023-07-25 07:00:00|4245.6|4241.6|4252.6|4248.6|4255.6|4251.6|4242.6|4238.6|1242
1690268700000|2023-07-25 07:05:00|4253.1|4249.1|4252.6|4248.6|4256.6|4252.6|4249.6|4245.6|1043
1690269000000|2023-07-25 07:10:00|4253.1|4249.1|4258.6|4254.6|4261.6|4257.6|4253.1|4249.1|1049
1690269300000|2023-07-25 07:15:00|4259.6|4255.6|4251.6|4247.6|4262.6|4258.6|4250.6|4246.6|897
1690269600000|2023-07-25 07:20:00|4252.6|4248.6|4257.6|4253.6|4258.6|4254.6|4250.1|4246.1|1481
1690269900000|2023-07-25 07:25:00|4256.6|4252.6|4261.6|4257.6|4263.6|4259.6|4256.6|4252.6|1648
1690270200000|2023-07-25 07:30:00|4260.6|4256.6|4265.6|4261.6|4267.6|4263.6|4258.1|4254.1|1723
1690270500000|2023-07-25 07:35:00|4264.6|4260.6|4267.1|4263.1|4268.1|4264.1|4261.6|4257.6|1646
1690270800000|2023-07-25 07:40:00|4266.6|4262.6|4265.6|4261.6|4270.6|4266.6|4264.6|4260.6|3764
1690271100000|2023-07-25 07:45:00|4264.6|4260.6|4262.6|4258.6|4264.6|4260.6|4259.6|4255.6|4071
1690271400000|2023-07-25 07:50:00|4263.6|4259.6|4261.1|4257.1|4264.6|4260.6|4256.6|4252.6|1865
1690271700000|2023-07-25 07:55:00|4260.6|4256.6|4258.6|4254.6|4263.6|4259.6|4258.6|4254.6|2736
1690272000000|2023-07-25 08:00:00|4255.2|4251.2|4252.2|4248.2|4255.2|4251.2|4249.7|4245.7|2759
1690272300000|2023-07-25 08:05:00|4252.7|4248.7|4264.7|4260.7|4266.2|4262.2|4248.2|4244.2|5919
1690272600000|2023-07-25 08:10:00|4265.2|4261.2|4265.2|4261.2|4265.7|4261.7|4260.7|4256.7|3103
1690272900000|2023-07-25 08:15:00|4266.2|4262.2|4269.2|4265.2|4271.2|4267.2|4264.2|4260.2|1739
1690273200000|2023-07-25 08:20:00|4268.2|4264.2|4271.2|4267.2|4274.2|4270.2|4266.2|4262.2|2998
1690273500000|2023-07-25 08:25:00|4270.7|4266.7|4266.2|4262.2|4270.7|4266.7|4263.2|4259.2|1698
1690273800000|2023-07-25 08:30:00|4268.5|4259.5|4268.6|4259.6|4268.9|4259.9|4268.1|4259.1|0
1690274100000|2023-07-25 08:35:00|4268.8|4259.8|4269.1|4260.1|4269.1|4260.1|4268.1|4259.1|0
1690274400000|2023-07-25 08:40:00|4269.2|4260.2|4268.2|4259.2|4269.8|4260.8|4268.2|4259.2|0
1690274700000|2023-07-25 08:45:00|4268.3|4259.3|4268.4|4259.4|4268.7|4259.7|4267.8|4258.8|0
1690275000000|2023-07-25 08:50:00|4268.6|4259.6|4268.2|4259.2|4268.8|4259.8|4268.1|4259.1|0
1690275300000|2023-07-25 08:55:00|4268.1|4259.1|4265.7|4256.7|4268.2|4259.2|4265.5|4256.5|0
1690275600000|2023-07-25 09:00:00|4265.5|4256.5|4265.8|4256.8|4266|4257|4265.3|4256.3|0
1690275900000|2023-07-25 09:05:00|4265.6|4256.6|4265|4256|4265.6|4256.6|4264.7|4255.7|0
1690276200000|2023-07-25 09:10:00|4264.9|4255.9|4263.7|4254.7|4265|4256|4263.3|4254.3|0
1690276500000|2023-07-25 09:15:00|4263.6|4254.6|4271.7|4263.7|4273.7|4265.7|4263.6|4254.6|40
1690276800000|2023-07-25 09:20:00|4270.7|4264.7|4269.7|4262.7|4271.7|4264.7|4267.7|4260.7|17
1690277100000|2023-07-25 09:25:00|4270.7|4261.7|4271.7|4264.7|4271.7|4264.7|4267.7|4260.7|12
1690277400000|2023-07-25 09:30:00|4272.7|4265.7|4273.7|4266.7|4276.7|4269.7|4271.7|4264.7|26
1690277700000|2023-07-25 09:35:00|4272.7|4265.7|4277.7|4270.7|4277.7|4270.7|4272.7|4264.7|26
1690278000000|2023-07-25 09:40:00|4276.7|4269.7|4274.7|4267.7|4276.7|4269.7|4270.7|4263.7|49
1690278300000|2023-07-25 09:45:00|4275.7|4266.7|4275.7|4268.7|4278.7|4270.7|4273.7|4266.7|35
1690278600000|2023-07-25 09:50:00|4276.7|4269.7|4278.7|4271.7|4279.7|4272.7|4276.7|4269.7|21
1690278900000|2023-07-25 09:55:00|4277.7|4270.7|4278.7|4271.7|4279.7|4272.7|4277.7|4270.7|43
1690279200000|2023-07-25 10:00:00|4279.7|4272.7|4282.7|4275.7|4282.7|4275.7|4279.7|4272.7|50
1690279500000|2023-07-25 10:05:00|4283.7|4276.7|4281.7|4274.7|4285.7|4278.7|4280.7|4273.7|73
1690279800000|2023-07-25 10:10:00|4282.7|4273.7|4279.7|4272.7|4283.7|4276.7|4277.7|4270.7|50
1690280100000|2023-07-25 10:15:00|4278.7|4271.7|4279.7|4272.7|4279.7|4272.7|4278.7|4271.7|3
1690280400000|2023-07-25 10:20:00|4280.7|4271.7|4277.7|4269.7|4280.7|4271.7|4276.7|4269.7|13
1690280700000|2023-07-25 10:25:00|4276.7|4268.7|4276.7|4269.7|4277.7|4270.7|4275.7|4268.7|12
1690281000000|2023-07-25 10:30:00|4277.7|4270.7|4274.7|4267.7|4277.7|4270.7|4274.7|4267.7|18
1690281300000|2023-07-25 10:35:00|4275.7|4268.7|4273.7|4266.7|4275.7|4268.7|4273.7|4266.7|24
1690281600000|2023-07-25 10:40:00|4272.7|4265.7|4273.7|4266.7|4273.7|4266.7|4271.7|4263.7|24
1690281900000|2023-07-25 10:45:00|4274.7|4267.7|4273.7|4265.7|4275.7|4268.7|4273.7|4265.7|2
1690282200000|2023-07-25 10:50:00|4272.7|4266.7|4273.7|4265.7|4273.7|4266.7|4271.7|4264.7|9
1690282500000|2023-07-25 10:55:00|4272.7|4266.7|4272.7|4264.7|4273.7|4266.7|4271.7|4264.7|1
1690282800000|2023-07-25 11:00:00|4271.7|4265.7|4275.7|4268.7|4276.7|4268.7|4271.7|4265.7|3
1690283100000|2023-07-25 11:05:00|4276.7|4269.7|4276.7|4269.7|4277.7|4270.7|4274.7|4267.7|7
1690283400000|2023-07-25 11:10:00|4275.7|4268.7|4277.7|4270.7|4278.7|4270.7|4274.7|4267.7|4
1690283700000|2023-07-25 11:15:00|4278.7|4271.7|4281.7|4273.7|4281.7|4274.7|4277.7|4271.7|4
1690284000000|2023-07-25 11:20:00|4280.7|4274.7|4280.7|4273.7|4280.7|4274.7|4279.7|4272.7|18
1690284300000|2023-07-25 11:25:00|4279.7|4272.7|4281.7|4274.7|4281.7|4274.7|4279.7|4272.7|22
1690284600000|2023-07-25 11:30:00|4280.7|4273.7|4282.7|4275.7|4283.7|4276.7|4280.7|4273.7|28
1690284900000|2023-07-25 11:35:00|4281.7|4274.7|4278.7|4270.7|4281.7|4275.7|4278.7|4270.7|16
1690285200000|2023-07-25 11:40:00|4279.7|4271.7|4276.7|4268.7|4279.7|4272.7|4275.7|4268.7|20
1690285500000|2023-07-25 11:45:00|4275.7|4267.7|4275.7|4267.7|4275.7|4268.7|4273.7|4266.7|9
1690285800000|2023-07-25 11:50:00|4276.7|4268.7|4281.7|4273.7|4281.7|4273.7|4274.7|4267.7|34
1690286100000|2023-07-25 11:55:00|4280.7|4274.7|4277.7|4270.7|4280.7|4274.7|4277.7|4270.7|7
1690286400000|2023-07-25 12:00:00|4276.7|4269.7|4277.7|4269.7|4280.7|4273.7|4276.7|4269.7|10
1690286700000|2023-07-25 12:05:00|4276.7|4270.7|4277.7|4270.7|4279.7|4272.7|4276.7|4269.7|4
1690287000000|2023-07-25 12:10:00|4278.7|4271.7|4283.7|4276.7|4284.7|4276.7|4277.7|4270.7|79
1690287300000|2023-07-25 12:15:00|4282.7|4275.7|4279.7|4271.7|4284.7|4277.7|4278.7|4271.7|68
1690287600000|2023-07-25 12:20:00|4278.7|4272.7|4277.7|4270.7|4279.7|4272.7|4277.7|4269.7|30
1690287900000|2023-07-25 12:25:00|4276.7|4269.7|4277.7|4269.7|4277.7|4270.7|4275.7|4268.7|20
1690288200000|2023-07-25 12:30:00|4276.7|4270.7|4279.7|4271.7|4279.7|4272.7|4276.7|4269.7|70
1690288500000|2023-07-25 12:35:00|4278.7|4270.7|4280.7|4273.7|4281.7|4274.7|4277.7|4270.7|25
1690288800000|2023-07-25 12:40:00|4281.7|4274.7|4278.7|4270.7|4282.7|4274.7|4277.7|4270.7|19
1690289100000|2023-07-25 12:45:00|4277.7|4271.7|4278.7|4271.7|4278.7|4271.7|4274.7|4267.7|41
1690289400000|2023-07-25 12:50:00|4279.7|4272.7|4282.7|4275.7|4283.7|4276.7|4279.7|4271.7|65
1690289700000|2023-07-25 12:55:00|4281.7|4274.7|4281.7|4275.7|4285.7|4278.7|4280.7|4273.7|11
1690290000000|2023-07-25 13:00:00|4282.2|4276.2|4278.7|4272.7|4283.7|4277.7|4275.7|4269.7|17
1690290300000|2023-07-25 13:05:00|4279.2|4273.2|4282.7|4276.7|4284.2|4278.2|4277.7|4271.7|14
1690290600000|2023-07-25 13:10:00|4282.2|4276.2|4280.7|4274.7|4282.2|4276.2|4279.2|4273.2|4
1690290900000|2023-07-25 13:15:00|4280.2|4274.2|4282.7|4276.7|4282.7|4276.7|4279.2|4273.2|11
1690291200000|2023-07-25 13:20:00|4283.2|4277.2|4288.2|4282.2|4288.2|4282.2|4283.2|4277.2|45
1690291500000|2023-07-25 13:25:00|4287.7|4281.7|4305.2|4299.2|4305.2|4299.2|4287.7|4281.7|404
1690291800000|2023-07-25 13:30:00|4304.2|4298.2|4294.2|4288.2|4316.2|4310.2|4292.2|4286.2|1058
1690292100000|2023-07-25 13:35:00|4293.7|4287.7|4271.2|4265.2|4297.7|4291.7|4265.7|4259.7|961
1690292400000|2023-07-25 13:40:00|4271.7|4265.7|4274.2|4268.2|4278.2|4272.2|4270.7|4264.7|314
1690292700000|2023-07-25 13:45:00|4273.2|4267.2|4236.2|4230.2|4276.2|4270.2|4236.2|4230.2|780
1690293000000|2023-07-25 13:50:00|4235.2|4229.2|4239.2|4233.2|4250.2|4244.2|4232.2|4226.2|594
1690293300000|2023-07-25 13:55:00|4237.7|4231.7|4259.2|4253.2|4268.7|4262.7|4237.7|4231.7|295
1690293600000|2023-07-25 14:00:00|4259.7|4253.7|4246.2|4240.2|4261.2|4255.2|4246.2|4240.2|356
1690293900000|2023-07-25 14:05:00|4246.7|4240.7|4243.2|4237.2|4248.2|4242.2|4240.7|4234.7|364
1690294200000|2023-07-25 14:10:00|4242.7|4236.7|4249.7|4243.7|4250.2|4244.2|4241.2|4235.2|205
1690294500000|2023-07-25 14:15:00|4250.2|4244.2|4252.2|4246.2|4256.2|4250.2|4245.7|4239.7|289
1690294800000|2023-07-25 14:20:00|4252.7|4246.7|4255.2|4249.2|4260.2|4254.2|4252.2|4246.2|115
1690295100000|2023-07-25 14:25:00|4254.7|4248.7|4247.2|4241.2|4258.2|4252.2|4247.2|4241.2|244
1690295400000|2023-07-25 14:30:00|4247.7|4241.7|4250.7|4244.7|4252.7|4246.7|4245.7|4239.7|104
1690295700000|2023-07-25 14:35:00|4250.2|4244.2|4244.7|4238.7|4250.7|4244.7|4242.2|4236.2|121
1690296000000|2023-07-25 14:40:00|4245.2|4239.2|4239.2|4233.2|4247.7|4241.7|4236.2|4230.2|155
1690296300000|2023-07-25 14:45:00|4238.7|4232.7|4242.2|4236.2|4245.2|4239.2|4238.2|4232.2|156
1690296600000|2023-07-25 14:50:00|4241.7|4235.7|4241.2|4235.2|4243.2|4237.2|4239.2|4233.2|106
1690296900000|2023-07-25 14:55:00|4242.2|4236.2|4247.7|4241.7|4248.2|4242.2|4239.7|4233.7|177
1690297200000|2023-07-25 15:00:00|4246.2|4240.2|4249.7|4243.7|4250.7|4244.7|4244.2|4238.2|141
1690297500000|2023-07-25 15:05:00|4250.2|4244.2|4250.2|4244.2|4252.2|4246.2|4246.2|4240.2|266
1690297800000|2023-07-25 15:10:00|4249.7|4243.7|4229.2|4223.2|4249.7|4243.7|4228.2|4222.2|341
1690298100000|2023-07-25 15:15:00|4228.7|4222.7|4219.2|4213.2|4228.7|4222.7|4215.2|4209.2|469
1690298400000|2023-07-25 15:20:00|4218.7|4212.7|4216.7|4210.7|4222.2|4216.2|4214.2|4208.2|433
1690298700000|2023-07-25 15:25:00|4216.2|4210.2|4207.7|4201.7|4216.2|4210.2|4207.7|4201.7|359
1690299000000|2023-07-25 15:30:00|4208.2|4202.2|4218.7|4212.7|4219.2|4213.2|4206.2|4200.2|266
1690299300000|2023-07-25 15:35:00|4218.2|4212.2|4219.2|4213.2|4225.7|4219.7|4214.2|4208.2|260
1690299600000|2023-07-25 15:40:00|4218.2|4212.2|4221.2|4215.2|4223.7|4217.7|4214.7|4208.7|124
1690299900000|2023-07-25 15:45:00|4221.7|4215.7|4222.2|4216.2|4222.7|4216.7|4218.2|4212.2|92
1690300200000|2023-07-25 15:50:00|4221.7|4215.7|4221.7|4215.7|4222.2|4216.2|4217.2|4211.2|67
1690300500000|2023-07-25 15:55:00|4221.2|4215.2|4224.2|4218.2|4226.2|4220.2|4220.7|4214.7|47
1690300800000|2023-07-25 16:00:00|4223.7|4217.7|4228.7|4222.7|4230.2|4224.2|4222.2|4216.2|78
1690301100000|2023-07-25 16:05:00|4228.2|4222.2|4227.2|4221.2|4231.2|4225.2|4226.7|4220.7|44
1690301400000|2023-07-25 16:10:00|4226.7|4220.7|4226.7|4220.7|4227.2|4221.2|4223.7|4217.7|39
1690301700000|2023-07-25 16:15:00|4226.2|4220.2|4225.7|4219.7|4227.2|4221.2|4223.7|4217.7|25
1690302000000|2023-07-25 16:20:00|4226.2|4220.2|4222.2|4216.2|4228.2|4222.2|4221.2|4215.2|21
1690302300000|2023-07-25 16:25:00|4221.7|4215.7|4220.7|4214.7|4223.7|4217.7|4220.2|4214.2|43
1690302600000|2023-07-25 16:30:00|4220.2|4214.2|4217.2|4211.2|4220.7|4214.7|4216.7|4210.7|29
1690302900000|2023-07-25 16:35:00|4216.7|4210.7|4211.2|4205.2|4217.2|4211.2|4210.7|4204.7|38
1690303200000|2023-07-25 16:40:00|4211.7|4205.7|4213.7|4207.7|4214.7|4208.7|4210.2|4204.2|54
1690303500000|2023-07-25 16:45:00|4213.2|4207.2|4209.2|4203.2|4215.2|4209.2|4209.2|4203.2|43
1690303800000|2023-07-25 16:50:00|4209.7|4203.7|4211.2|4205.2|4212.2|4206.2|4206.7|4200.7|53
1690304100000|2023-07-25 16:55:00|4210.2|4204.2|4214.7|4208.7|4215.2|4209.2|4210.2|4204.2|41
1690304400000|2023-07-25 17:00:00|4214.2|4208.2|4218.7|4212.7|4219.2|4213.2|4213.7|4207.7|45
1690304700000|2023-07-25 17:05:00|4219.2|4213.2|4215.2|4209.2|4219.2|4213.2|4214.2|4208.2|27
1690305000000|2023-07-25 17:10:00|4214.7|4208.7|4217.2|4211.2|4218.2|4212.2|4211.7|4205.7|8
1690305300000|2023-07-25 17:15:00|4216.2|4210.2|4215.2|4209.2|4216.7|4210.7|4214.2|4208.2|26
1690305600000|2023-07-25 17:20:00|4215.7|4209.7|4219.2|4213.2|4219.2|4213.2|4215.2|4209.2|19
1690305900000|2023-07-25 17:25:00|4219.7|4213.7|4219.2|4213.2|4220.2|4214.2|4217.2|4211.2|17
1690306200000|2023-07-25 17:30:00|4219.7|4213.7|4219.2|4213.2|4221.2|4215.2|4219.2|4213.2|18
1690306500000|2023-07-25 17:35:00|4219.7|4213.7|4218.2|4212.2|4220.2|4214.2|4218.2|4212.2|10
1690306800000|2023-07-25 17:40:00|4217.2|4211.2|4219.2|4213.2|4219.2|4213.2|4215.2|4209.2|21
1690307100000|2023-07-25 17:45:00|4218.7|4212.7|4218.2|4212.2|4219.2|4213.2|4216.2|4210.2|27
1690307400000|2023-07-25 17:50:00|4217.7|4211.7|4218.2|4212.2|4219.7|4213.7|4216.2|4210.2|63
1690307700000|2023-07-25 17:55:00|4218.7|4212.7|4220.2|4214.2|4220.2|4214.2|4217.2|4211.2|25
1690308000000|2023-07-25 18:00:00|4219.7|4213.7|4220.7|4214.7|4220.7|4214.7|4219.2|4213.2|12
1690308300000|2023-07-25 18:05:00|4220.2|4214.2|4224.2|4218.2|4226.2|4220.2|4220.2|4214.2|28
1690308600000|2023-07-25 18:10:00|4223.2|4217.2|4224.2|4218.2|4224.7|4218.7|4221.2|4215.2|18
1690308900000|2023-07-25 18:15:00|4223.7|4217.7|4225.7|4219.7|4225.7|4219.7|4222.2|4216.2|15
1690309200000|2023-07-25 18:20:00|4225.2|4219.2|4222.2|4216.2|4225.2|4219.2|4221.2|4215.2|19
1690309500000|2023-07-25 18:25:00|4222.7|4216.7|4222.2|4216.2|4223.2|4217.2|4222.2|4216.2|15
1690309800000|2023-07-25 18:30:00|4222.7|4216.7|4227.2|4221.2|4227.2|4221.2|4222.7|4216.7|45
1690310100000|2023-07-25 18:35:00|4226.7|4220.7|4227.2|4221.2|4229.7|4223.7|4226.7|4220.7|27
1690310400000|2023-07-25 18:40:00|4226.7|4220.7|4226.7|4220.7|4226.7|4220.7|4223.2|4217.2|33
1690310700000|2023-07-25 18:45:00|4227.2|4221.2|4222.2|4216.2|4227.2|4221.2|4222.2|4216.2|32
1690311000000|2023-07-25 18:50:00|4221.2|4215.2|4220.2|4214.2|4222.2|4216.2|4219.2|4213.2|37
1690311300000|2023-07-25 18:55:00|4219.7|4213.7|4225.9|4216.9|4226.2|4220.2|4219.2|4213.2|79
1690311600000|2023-07-25 19:00:00|4226|4217|4226.7|4217.7|4228.1|4219.1|4225.7|4216.7|0
1690311900000|2023-07-25 19:05:00|4226.6|4217.6|4230.2|4221.2|4230.2|4221.2|4226.6|4217.6|0
1690312200000|2023-07-25 19:10:00|4230.1|4221.1|4231.6|4222.6|4231.6|4222.6|4229.2|4220.2|0
1690312500000|2023-07-25 19:15:00|4231.5|4222.5|4228.2|4219.2|4231.6|4222.6|4228.1|4219.1|0
1690312800000|2023-07-25 19:20:00|4227.6|4218.6|4227.5|4218.5|4229|4220|4227.4|4218.4|0
1690313100000|2023-07-25 19:25:00|4227.6|4218.6|4227.5|4218.5|4228.3|4219.3|4227.4|4218.4|0
1690313400000|2023-07-25 19:30:00|4227.4|4218.4|4224.8|4215.8|4227.5|4218.5|4224.6|4215.6|0
1690313700000|2023-07-25 19:35:00|4225.4|4216.4|4225.1|4216.1|4226.5|4217.5|4224.8|4215.8|0
1690314000000|2023-07-25 19:40:00|4225|4216|4225.4|4216.4|4226.3|4217.3|4225|4216|0
1690314300000|2023-07-25 19:45:00|4225.3|4216.3|4222.8|4213.8|4225.4|4216.4|4222.7|4213.7|0
1690314600000|2023-07-25 19:50:00|4222.6|4213.6|4222.3|4213.3|4222.7|4213.7|4219.3|4210.3|0
1690314900000|2023-07-25 19:55:00|4222.2|4213.2|4216.6|4207.6|4222.2|4213.2|4216.5|4207.5|0
1690315200000|2023-07-25 20:00:00|4216.2|4207.2|4216.2|4207.2|4223.1|4214.1|4212.8|4203.8|0
1690315500000|2023-07-25 20:05:00|4216|4207|4220.2|4211.2|4220.5|4211.5|4216|4207|0
1690315800000|2023-07-25 20:10:00|4218.8|4209.8|4221.3|4212.3|4221.5|4212.5|4218.4|4209.4|0
1690316100000|2023-07-25 20:15:00|4221.2|4212.2|4220.6|4211.6|4222.4|4213.4|4220.4|4211.4|0
1690316400000|2023-07-25 20:20:00|4220.8|4211.8|4221.7|4212.7|4222.4|4213.4|4220.4|4211.4|0
1690316700000|2023-07-25 20:25:00|4221.8|4212.8|4222.2|4213.2|4222.3|4213.3|4221.2|4212.2|0
1690317000000|2023-07-25 20:30:00|4222.1|4213.1|4221.5|4212.5|4222.9|4213.9|4221.3|4212.3|0
1690317300000|2023-07-25 20:35:00|4221.7|4212.7|4223.1|4214.1|4223.3|4214.3|4221.4|4212.4|0
1690317600000|2023-07-25 20:40:00|4223.3|4214.3|4223.9|4214.9|4224.1|4215.1|4223.1|4214.1|0
1690317900000|2023-07-25 20:45:00|4223.8|4214.8|4223.3|4214.3|4224.2|4215.2|4223.3|4214.3|0
1690318200000|2023-07-25 20:50:00|4223.2|4214.2|4223.4|4214.4|4223.7|4214.7|4223|4214|0
1690318500000|2023-07-25 20:55:00|4223.3|4214.3|4223.2|4214.2|4223.9|4214.9|4222.8|4213.8|0
1690318800000|2023-07-25 21:00:00|4223.1|4214.1|4223.5|4214.5|4223.6|4214.6|4223.1|4214.1|0
1690319100000|2023-07-25 21:05:00|4223.7|4214.7|4223.6|4214.6|4224|4215|4223.3|4214.3|0
1690319400000|2023-07-25 21:10:00|4223.5|4214.5|4223.1|4214.1|4223.7|4214.7|4223.1|4214.1|0
1690319700000|2023-07-25 21:15:00|4223|4214|4223.1|4214.1|4223.2|4214.2|4223|4214|0
1690320000000|2023-07-25 21:20:00|4222.9|4213.9|4222.8|4213.8|4223.1|4214.1|4222.7|4213.7|0
1690320300000|2023-07-25 21:25:00|4222.9|4213.9|4222.7|4213.7|4222.9|4213.9|4222.3|4213.3|0
1690320600000|2023-07-25 21:30:00|4222.6|4213.6|4222.4|4213.4|4223|4214|4222.4|4213.4|0
1690320900000|2023-07-25 21:35:00|4222.2|4213.2|4221.9|4212.9|4222.4|4213.4|4221.3|4212.3|0
1690321200000|2023-07-25 21:40:00|4222.3|4213.3|4222.6|4213.6|4222.7|4213.7|4222.3|4213.3|0
1690321500000|2023-07-25 21:45:00|4222.7|4213.7|4222.8|4213.8|4222.8|4213.8|4222.6|4213.6|0
1690321800000|2023-07-25 21:50:00|4222.7|4213.7|4222.7|4213.7|4222.8|4213.8|4222.7|4213.7|0
1690322100000|2023-07-25 21:55:00|4222.8|4213.8|4222.3|4213.3|4223.1|4214.1|4222|4213|0
1690322400000|2023-07-25 22:00:00|4222.7|4213.7|4220.5|4211.5|4225.1|4216.1|4220.3|4211.3|0
1690322700000|2023-07-25 22:05:00|4220.4|4211.4|4217.7|4208.7|4220.7|4211.7|4217.6|4208.6|0
1690323000000|2023-07-25 22:10:00|4217.8|4208.8|4216.2|4207.2|4218|4209|4214.7|4205.7|0
1690323300000|2023-07-25 22:15:00|4216.3|4207.3|4214.7|4205.7|4216.7|4207.7|4214.1|4205.1|0
1690323600000|2023-07-25 22:20:00|4214.6|4205.6|4215.7|4206.7|4216.3|4207.3|4214.1|4205.1|0
1690323900000|2023-07-25 22:25:00|4215.5|4206.5|4216.1|4207.1|4216.4|4207.4|4215|4206|0
1690324200000|2023-07-25 22:30:00|4215.9|4206.9|4215|4206|4216.4|4207.4|4214.9|4205.9|0
1690324500000|2023-07-25 22:35:00|4215.1|4206.1|4216|4207|4216|4207|4214.5|4205.5|0
1690324800000|2023-07-25 22:40:00|4215.9|4206.9|4216.4|4207.4|4216.9|4207.9|4215.8|4206.8|0
1690325100000|2023-07-25 22:45:00|4216.5|4207.5|4216.5|4207.5|4217.1|4208.1|4216.2|4207.2|0
1690325400000|2023-07-25 22:50:00|4216.4|4207.4|4216.2|4207.2|4216.4|4207.4|4215.8|4206.8|0
1690325700000|2023-07-25 22:55:00|4216.3|4207.3|4216.2|4207.2|4216.4|4207.4|4215.8|4206.8|0
1690326000000|2023-07-25 23:00:00|4215.9|4206.9|4216|4207|4216.4|4207.4|4215.7|4206.7|0
1690326300000|2023-07-25 23:05:00|4215.8|4206.8|4215.6|4206.6|4216|4207|4215.3|4206.3|0
1690326600000|2023-07-25 23:10:00|4215.7|4206.7|4215.3|4206.3|4216.2|4207.2|4215.3|4206.3|0
1690326900000|2023-07-25 23:15:00|4215.4|4206.4|4215.1|4206.1|4215.5|4206.5|4215.1|4206.1|0
1690327200000|2023-07-25 23:20:00|4215.2|4206.2|4215.6|4206.6|4215.8|4206.8|4215.1|4206.1|0
1690327500000|2023-07-25 23:25:00|4215.8|4206.8|4216.4|4207.4|4216.5|4207.5|4215.6|4206.6|0
1690327800000|2023-07-25 23:30:00|4216.3|4207.3|4215.6|4206.6|4216.3|4207.3|4215.5|4206.5|0
1690328100000|2023-07-25 23:35:00|4215.8|4206.8|4215.8|4206.8|4215.8|4206.8|4215.5|4206.5|0
1690328400000|2023-07-25 23:40:00|4216|4207|4216.6|4207.6|4216.6|4207.6|4215.8|4206.8|0
1690328700000|2023-07-25 23:45:00|4216.8|4207.8|4216.6|4207.6|4217|4208|4216.6|4207.6|0
1690329000000|2023-07-25 23:50:00|4216.7|4207.7|4217|4208|4217|4208|4216.6|4207.6|0
1690329300000|2023-07-25 23:55:00|4216.9|4207.9|4217|4208|4217|4208|4216.6|4207.6|0
1690329600000|2023-07-26 00:00:00|4217.2|4208.2|4216.1|4207.1|4217.2|4208.2|4215.9|4206.9|0
1690329900000|2023-07-26 00:05:00|4216.3|4207.3|4216.8|4207.8|4216.8|4207.8|4215.9|4206.9|0
1690330200000|2023-07-26 00:10:00|4216.7|4207.7|4216.1|4207.1|4216.8|4207.8|4216.1|4207.1|0
1690330500000|2023-07-26 00:15:00|4216.3|4207.3|4215.3|4206.3|4216.3|4207.3|4215.3|4206.3|0
1690330800000|2023-07-26 00:20:00|4215.2|4206.2|4215|4206|4215.6|4206.6|4214.9|4205.9|0
1690331100000|2023-07-26 00:25:00|4214.9|4205.9|4215.5|4206.5|4215.7|4206.7|4214.9|4205.9|0
1690331400000|2023-07-26 00:30:00|4215.7|4206.7|4215.5|4206.5|4215.7|4206.7|4215|4206|0
1690331700000|2023-07-26 00:35:00|4215.6|4206.6|4215.5|4206.5|4216|4207|4215.5|4206.5|0
1690332000000|2023-07-26 00:40:00|4215.7|4206.7|4215.5|4206.5|4215.7|4206.7|4215.5|4206.5|0
1690332300000|2023-07-26 00:45:00|4215.3|4206.3|4215.1|4206.1|4215.5|4206.5|4215|4206|0
1690332600000|2023-07-26 00:50:00|4215.3|4206.3|4215.1|4206.1|4215.3|4206.3|4215|4206|0
1690332900000|2023-07-26 00:55:00|4215.2|4206.2|4215.1|4206.1|4215.3|4206.3|4215|4206|0
1690333200000|2023-07-26 01:00:00|4215.3|4206.3|4215.6|4206.6|4215.6|4206.6|4215|4206|0
1690333500000|2023-07-26 01:05:00|4215.8|4206.8|4212.4|4203.4|4215.8|4206.8|4212.4|4203.4|0
1690333800000|2023-07-26 01:10:00|4212.2|4203.2|4214.5|4205.5|4214.7|4205.7|4210.2|4201.2|0
1690334100000|2023-07-26 01:15:00|4214.7|4205.7|4223.2|4219.2|4225.7|4221.7|4214.2|4205.7|826
1690334400000|2023-07-26 01:20:00|4222.7|4218.7|4216.2|4212.2|4223.2|4219.2|4215.2|4211.2|1184
1690334700000|2023-07-26 01:25:00|4214.7|4210.7|4216.7|4212.7|4218.2|4214.2|4211.7|4207.7|153
1690335000000|2023-07-26 01:30:00|4216.2|4212.2|4207.2|4203.2|4216.2|4212.2|4200.7|4196.7|3786
1690335300000|2023-07-26 01:35:00|4207.7|4203.7|4221.2|4217.2|4225.2|4221.2|4206.2|4202.2|1937
1690335600000|2023-07-26 01:40:00|4222.2|4218.2|4208.2|4204.2|4223.2|4219.2|4202.7|4198.7|2407
1690335900000|2023-07-26 01:45:00|4207.2|4203.2|4225.2|4221.2|4225.2|4221.2|4207.2|4203.2|2038
1690336200000|2023-07-26 01:50:00|4224.7|4220.7|4221.7|4217.7|4232.2|4228.2|4218.2|4214.2|1681
1690336500000|2023-07-26 01:55:00|4221.2|4217.2|4214.2|4210.2|4221.2|4217.2|4206.2|4202.2|3103
1690336800000|2023-07-26 02:00:00|4213.7|4209.7|4217.2|4213.2|4225.2|4221.2|4211.2|4207.2|1566
1690337100000|2023-07-26 02:05:00|4216.7|4212.7|4209.2|4205.2|4216.7|4212.7|4206.2|4202.2|1074
1690337400000|2023-07-26 02:10:00|4208.2|4204.2|4203.2|4199.2|4210.7|4206.7|4203.2|4199.2|1321
1690337700000|2023-07-26 02:15:00|4203.7|4199.7|4216.2|4212.2|4220.2|4216.2|4201.2|4197.2|1794
1690338000000|2023-07-26 02:20:00|4215.7|4211.7|4214.2|4210.2|4217.2|4213.2|4210.2|4206.2|1923
1690338300000|2023-07-26 02:25:00|4213.7|4209.7|4208.2|4204.2|4217.2|4213.2|4208.2|4204.2|7725
1690338600000|2023-07-26 02:30:00|4208.7|4204.7|4201.2|4197.2|4210.2|4206.2|4201.2|4197.2|1259
1690338900000|2023-07-26 02:35:00|4200.7|4196.7|4190.7|4186.7|4202.2|4198.2|4187.7|4183.7|1526
1690339200000|2023-07-26 02:40:00|4190.2|4186.2|4193.2|4189.2|4195.2|4191.2|4182.7|4178.7|6065
1690339500000|2023-07-26 02:45:00|4192.7|4188.7|4201.2|4197.2|4203.7|4199.7|4192.2|4188.2|876
1690339800000|2023-07-26 02:50:00|4201.7|4197.7|4199.2|4195.2|4205.2|4201.2|4199.2|4195.2|1678
1690340100000|2023-07-26 02:55:00|4198.7|4194.7|4193.2|4189.2|4200.2|4196.2|4193.2|4189.2|879
1690340400000|2023-07-26 03:00:00|4193.7|4189.7|4195.2|4191.2|4199.2|4195.2|4192.2|4188.2|2442
1690340700000|2023-07-26 03:05:00|4194.7|4190.7|4202.2|4198.2|4203.2|4199.2|4193.2|4189.2|2124
1690341000000|2023-07-26 03:10:00|4201.2|4197.2|4201.2|4197.2|4205.2|4201.2|4200.2|4196.2|511
1690341300000|2023-07-26 03:15:00|4201.7|4197.7|4202.2|4198.2|4202.7|4198.7|4196.2|4192.2|400
1690341600000|2023-07-26 03:20:00|4201.2|4197.2|4199.7|4195.7|4205.2|4201.2|4198.7|4194.7|456
1690341900000|2023-07-26 03:25:00|4200.2|4196.2|4193.2|4189.2|4200.2|4196.2|4192.2|4188.2|2941
1690342200000|2023-07-26 03:30:00|4193.7|4189.7|4201.2|4197.2|4201.7|4197.7|4193.7|4189.7|612
1690342500000|2023-07-26 03:35:00|4200.7|4196.7|4203.2|4199.2|4205.7|4201.7|4199.7|4195.7|556
1690342800000|2023-07-26 03:40:00|4202.2|4198.2|4201.2|4197.2|4202.7|4198.7|4199.2|4195.2|296
1690343100000|2023-07-26 03:45:00|4200.2|4196.2|4201.2|4197.2|4202.2|4198.2|4199.2|4195.2|1893
1690343400000|2023-07-26 03:50:00|4202.2|4198.2|4203.2|4199.2|4204.2|4200.2|4200.2|4196.2|546
1690343700000|2023-07-26 03:55:00|4202.7|4198.7|4203.2|4199.2|4203.2|4199.2|4199.7|4195.7|319
1690344000000|2023-07-26 04:00:00|4205.2|4196.2|4205.4|4196.4|4205.4|4196.4|4205.2|4196.2|1
1690344300000|2023-07-26 04:05:00|4205.2|4196.2|4205.1|4196.1|4205.4|4196.4|4205.1|4196.1|0
1690344600000|2023-07-26 04:10:00|4205.2|4196.2|4205.6|4196.6|4205.7|4196.7|4205.2|4196.2|0
1690344900000|2023-07-26 04:15:00|4205.5|4196.5|4205.7|4196.7|4205.7|4196.7|4205.4|4196.4|0
1690345200000|2023-07-26 04:20:00|4205.8|4196.8|4205.9|4196.9|4205.9|4196.9|4205.7|4196.7|0
1690345500000|2023-07-26 04:25:00|4205.8|4196.8|4206.1|4197.1|4206.1|4197.1|4205.7|4196.7|0
1690345800000|2023-07-26 04:30:00|4206.2|4197.2|4205.7|4196.7|4206.5|4197.5|4205.7|4196.7|0
1690346100000|2023-07-26 04:35:00|4205.9|4196.9|4205.9|4196.9|4205.9|4196.9|4205.9|4196.9|0
1690346400000|2023-07-26 04:40:00|4205.7|4196.7|4205.7|4196.7|4205.8|4196.8|4205.7|4196.7|0
1690346700000|2023-07-26 04:45:00|4205.8|4196.8|4205.7|4196.7|4205.8|4196.8|4205.6|4196.6|0
1690347000000|2023-07-26 04:50:00|4205.8|4196.8|4205.4|4196.4|4205.8|4196.8|4205.4|4196.4|0
1690347300000|2023-07-26 04:55:00|4205.3|4196.3|4204.4|4195.4|4205.4|4196.4|4204.3|4195.3|1
1690347600000|2023-07-26 05:00:00|4201.7|4197.7|4198.7|4194.7|4204.2|4200.2|4197.2|4193.2|1236
1690347900000|2023-07-26 05:05:00|4198.2|4194.2|4205.2|4201.2|4206.2|4202.2|4192.2|4188.2|1024
1690348200000|2023-07-26 05:10:00|4204.2|4200.2|4197.2|4193.2|4204.2|4200.2|4196.2|4192.2|837
1690348500000|2023-07-26 05:15:00|4198.2|4194.2|4194.2|4190.2|4198.2|4194.2|4191.2|4187.2|1308
1690348800000|2023-07-26 05:20:00|4196.2|4192.2|4193.2|4189.2|4199.7|4195.7|4191.2|4187.2|894
1690349100000|2023-07-26 05:25:00|4192.2|4188.2|4198.2|4194.2|4201.2|4197.2|4192.2|4188.2|788
1690349400000|2023-07-26 05:30:00|4199.2|4195.2|4200.2|4196.2|4200.2|4196.2|4196.2|4192.2|611
1690349700000|2023-07-26 05:35:00|4200.7|4196.7|4202.2|4198.2|4202.2|4198.2|4197.2|4193.2|546
1690350000000|2023-07-26 05:40:00|4203.2|4199.2|4199.2|4195.2|4203.2|4199.2|4197.2|4193.2|1073
1690350300000|2023-07-26 05:45:00|4198.7|4194.7|4201.2|4197.2|4206.7|4202.7|4198.7|4194.7|1120
1690350600000|2023-07-26 05:50:00|4201.7|4197.7|4205.2|4201.2|4207.2|4203.2|4200.2|4196.2|1234
1690350900000|2023-07-26 05:55:00|4204.2|4200.2|4201.2|4197.2|4204.2|4200.2|4200.2|4196.2|756
1690351200000|2023-07-26 06:00:00|4200.2|4196.2|4204.2|4200.2|4205.2|4201.2|4200.2|4196.2|1014
1690351500000|2023-07-26 06:05:00|4203.7|4199.7|4211.2|4207.2|4212.2|4208.2|4203.2|4199.2|1227
1690351800000|2023-07-26 06:10:00|4212.2|4208.2|4214.2|4210.2|4218.2|4214.2|4210.7|4206.7|2179
1690352100000|2023-07-26 06:15:00|4213.7|4209.7|4212.2|4208.2|4215.2|4211.2|4209.2|4205.2|5865
1690352400000|2023-07-26 06:20:00|4213.2|4209.2|4213.2|4209.2|4214.2|4210.2|4207.2|4203.2|884
1690352700000|2023-07-26 06:25:00|4213.7|4209.7|4218.2|4214.2|4218.7|4214.7|4213.2|4209.2|480
1690353000000|2023-07-26 06:30:00|4217.2|4213.2|4214.2|4210.2|4219.2|4215.2|4213.2|4209.2|644
1690353300000|2023-07-26 06:35:00|4213.2|4209.2|4212.2|4208.2|4214.2|4210.2|4209.2|4205.2|427
1690353600000|2023-07-26 06:40:00|4211.7|4207.7|4213.2|4209.2|4213.2|4209.2|4207.2|4203.2|470
1690353900000|2023-07-26 06:45:00|4213.7|4209.7|4221.2|4217.2|4222.2|4218.2|4213.2|4209.2|939
1690354200000|2023-07-26 06:50:00|4220.2|4216.2|4221.2|4217.2|4224.2|4220.2|4220.2|4216.2|1002
1690354500000|2023-07-26 06:55:00|4220.2|4216.2|4220.2|4216.2|4222.2|4218.2|4219.2|4215.2|5652
1690354800000|2023-07-26 07:00:00|4221.2|4217.2|4227.2|4223.2|4228.2|4224.2|4220.2|4216.2|1008
1690355100000|2023-07-26 07:05:00|4228.2|4224.2|4231.2|4227.2|4233.2|4229.2|4225.2|4221.2|961
1690355400000|2023-07-26 07:10:00|4230.2|4226.2|4227.2|4223.2|4232.2|4228.2|4224.7|4220.7|1920
1690355700000|2023-07-26 07:15:00|4227.7|4223.7|4227.2|4223.2|4231.2|4227.2|4225.2|4221.2|1284
1690356000000|2023-07-26 07:20:00|4226.2|4222.2|4220.2|4216.2|4226.2|4222.2|4216.2|4212.2|1327
1690356300000|2023-07-26 07:25:00|4219.7|4215.7|4219.2|4215.2|4221.2|4217.2|4216.2|4212.2|648
1690356600000|2023-07-26 07:30:00|4218.7|4214.7|4220.2|4216.2|4220.2|4216.2|4214.7|4210.7|943
1690356900000|2023-07-26 07:35:00|4221.2|4217.2|4225.2|4221.2|4226.2|4222.2|4219.2|4215.2|551
1690357200000|2023-07-26 07:40:00|4224.7|4220.7|4224.2|4220.2|4226.2|4222.2|4221.2|4217.2|1057
1690357500000|2023-07-26 07:45:00|4223.2|4219.2|4225.2|4221.2|4228.2|4224.2|4221.2|4217.2|1023
1690357800000|2023-07-26 07:50:00|4224.7|4220.7|4221.2|4217.2|4226.2|4222.2|4220.2|4216.2|729
1690358100000|2023-07-26 07:55:00|4220.7|4216.7|4222.2|4218.2|4224.2|4220.2|4217.2|4213.2|1172
1690358400000|2023-07-26 08:00:00|4223.2|4219.2|4223.2|4219.2|4225.2|4221.2|4220.2|4216.2|685
1690358700000|2023-07-26 08:05:00|4222.7|4218.7|4219.2|4215.2|4223.2|4219.2|4218.7|4214.7|2114
1690359000000|2023-07-26 08:10:00|4218.7|4214.7|4216.2|4212.2|4222.2|4218.2|4213.2|4209.2|8169
1690359300000|2023-07-26 08:15:00|4216.7|4212.7|4224.2|4220.2|4224.2|4220.2|4215.2|4211.2|1028
1690359600000|2023-07-26 08:20:00|4224.7|4220.7|4214.2|4210.2|4225.2|4221.2|4213.2|4209.2|859
1690359900000|2023-07-26 08:25:00|4214.7|4210.7|4215.2|4211.2|4217.7|4213.7|4212.2|4208.2|626
1690360200000|2023-07-26 08:30:00|4218.9|4209.9|4217.1|4208.1|4218.9|4209.9|4216.7|4207.7|0
1690360500000|2023-07-26 08:35:00|4217|4208|4217.5|4208.5|4218|4209|4216.7|4207.7|0
1690360800000|2023-07-26 08:40:00|4217.4|4208.4|4211.9|4202.9|4217.4|4208.4|4211.9|4202.9|0
1690361100000|2023-07-26 08:45:00|4212|4203|4198.1|4189.1|4212.3|4203.3|4198.1|4189.1|0
1690361400000|2023-07-26 08:50:00|4197.9|4188.9|4204.9|4195.9|4205.1|4196.1|4197.7|4188.7|0
1690361700000|2023-07-26 08:55:00|4204.8|4195.8|4204.6|4195.6|4204.9|4195.9|4204.1|4195.1|0
1690362000000|2023-07-26 09:00:00|4204.4|4195.4|4207.5|4198.5|4208.7|4199.7|4204.4|4195.4|0
1690362300000|2023-07-26 09:05:00|4207.4|4198.4|4207.1|4198.1|4207.8|4198.8|4207.1|4198.1|0
1690362600000|2023-07-26 09:10:00|4207.2|4198.2|4205.3|4196.3|4207.5|4198.5|4205.3|4196.3|0
1690362900000|2023-07-26 09:15:00|4205.1|4196.1|4212.7|4204.7|4214.7|4207.7|4205.1|4196.1|21
1690363200000|2023-07-26 09:20:00|4213.7|4205.7|4216.7|4208.7|4216.7|4209.7|4213.7|4204.7|25
1690363500000|2023-07-26 09:25:00|4214.7|4209.7|4212.7|4204.7|4214.7|4209.7|4211.7|4204.7|20
1690363800000|2023-07-26 09:30:00|4211.7|4205.7|4217.7|4209.7|4217.7|4210.7|4211.7|4205.7|24
1690364100000|2023-07-26 09:35:00|4216.7|4208.7|4208.7|4200.7|4216.7|4209.7|4207.7|4200.7|118
1690364400000|2023-07-26 09:40:00|4207.7|4199.7|4210.7|4203.7|4210.7|4203.7|4206.7|4199.7|22
1690364700000|2023-07-26 09:45:00|4209.7|4202.7|4210.7|4202.7|4211.7|4204.7|4208.7|4201.7|8
1690365000000|2023-07-26 09:50:00|4209.7|4203.7|4211.7|4204.7|4212.7|4205.7|4209.7|4202.7|5
1690365300000|2023-07-26 09:55:00|4212.7|4205.7|4212.7|4205.7|4214.7|4207.7|4211.7|4205.7|40
1690365600000|2023-07-26 10:00:00|4213.7|4206.7|4212.7|4204.7|4213.7|4206.7|4211.7|4204.7|9
1690365900000|2023-07-26 10:05:00|4213.7|4205.7|4214.7|4206.7|4214.7|4207.7|4212.7|4205.7|15
1690366200000|2023-07-26 10:10:00|4213.7|4205.7|4209.7|4202.7|4213.7|4206.7|4208.7|4200.7|41
1690366500000|2023-07-26 10:15:00|4210.7|4203.7|4208.7|4201.7|4211.7|4204.7|4208.7|4201.7|36
1690366800000|2023-07-26 10:20:00|4209.7|4202.7|4206.7|4199.7|4210.7|4203.7|4205.7|4197.7|79
1690367100000|2023-07-26 10:25:00|4205.7|4198.7|4208.7|4200.7|4209.7|4202.7|4204.7|4197.7|61
1690367400000|2023-07-26 10:30:00|4209.7|4201.7|4209.7|4202.7|4212.7|4204.7|4209.7|4200.7|59
1690367700000|2023-07-26 10:35:00|4208.7|4201.7|4208.7|4201.7|4210.7|4203.7|4207.7|4200.7|35
1690368000000|2023-07-26 10:40:00|4209.7|4202.7|4210.7|4203.7|4211.7|4204.7|4209.7|4201.7|51
1690368300000|2023-07-26 10:45:00|4209.7|4202.7|4210.7|4203.7|4212.7|4205.7|4209.7|4202.7|19
1690368600000|2023-07-26 10:50:00|4209.7|4202.7|4207.7|4200.7|4209.7|4203.7|4206.7|4199.7|50
1690368900000|2023-07-26 10:55:00|4206.7|4199.7|4204.7|4197.7|4207.7|4200.7|4203.7|4196.7|41
1690369200000|2023-07-26 11:00:00|4205.7|4196.7|4204.7|4197.7|4206.7|4199.7|4203.7|4196.7|68
1690369500000|2023-07-26 11:05:00|4203.7|4196.7|4202.7|4195.7|4204.7|4197.7|4201.7|4194.7|18
1690369800000|2023-07-26 11:10:00|4201.7|4194.7|4202.7|4195.7|4204.7|4197.7|4201.7|4193.7|82
1690370100000|2023-07-26 11:15:00|4203.7|4196.7|4205.7|4197.7|4206.7|4199.7|4202.7|4195.7|7
1690370400000|2023-07-26 11:20:00|4206.7|4198.7|4206.7|4198.7|4206.7|4199.7|4203.7|4196.7|1
1690370700000|2023-07-26 11:25:00|4205.7|4199.7|4204.7|4197.7|4206.7|4199.7|4204.7|4197.7|1
1690371000000|2023-07-26 11:30:00|4205.7|4198.7|4203.7|4195.7|4205.7|4198.7|4200.7|4192.7|138
1690371300000|2023-07-26 11:35:00|4204.7|4196.7|4201.7|4194.7|4204.7|4197.7|4201.7|4193.7|29
1690371600000|2023-07-26 11:40:00|4202.7|4195.7|4204.7|4196.7|4204.7|4197.7|4202.7|4194.7|11
1690371900000|2023-07-26 11:45:00|4203.7|4195.7|4204.7|4196.7|4205.7|4198.7|4203.7|4195.7|11
1690372200000|2023-07-26 11:50:00|4203.7|4195.7|4205.7|4198.7|4205.7|4198.7|4203.7|4195.7|8
1690372500000|2023-07-26 11:55:00|4204.7|4197.7|4204.7|4196.7|4205.7|4198.7|4203.7|4196.7|0
1690372800000|2023-07-26 12:00:00|4203.7|4195.7|4203.7|4195.7|4204.7|4196.7|4201.7|4194.7|14
1690373100000|2023-07-26 12:05:00|4202.7|4194.7|4201.7|4193.7|4203.7|4195.7|4199.7|4192.7|9
1690373400000|2023-07-26 12:10:00|4200.7|4194.7|4201.7|4193.7|4201.7|4194.7|4199.7|4192.7|5
1690373700000|2023-07-26 12:15:00|4202.7|4194.7|4198.7|4191.7|4202.7|4195.7|4198.7|4191.7|10
1690374000000|2023-07-26 12:20:00|4199.7|4192.7|4200.7|4192.7|4200.7|4192.7|4196.7|4189.7|32
1690374300000|2023-07-26 12:25:00|4199.7|4191.7|4202.7|4195.7|4203.7|4195.7|4198.7|4191.7|6
1690374600000|2023-07-26 12:30:00|4203.7|4194.7|4201.7|4193.7|4203.7|4194.7|4199.7|4191.7|5
1690374900000|2023-07-26 12:35:00|4200.7|4194.7|4201.7|4193.7|4202.7|4194.7|4200.7|4192.7|6
1690375200000|2023-07-26 12:40:00|4202.7|4194.7|4203.7|4196.7|4204.7|4196.7|4202.7|4193.7|23
1690375500000|2023-07-26 12:45:00|4204.7|4195.7|4204.7|4196.7|4204.7|4197.7|4202.7|4195.7|20
1690375800000|2023-07-26 12:50:00|4203.7|4197.7|4198.7|4191.7|4204.7|4197.7|4198.7|4191.7|63
1690376100000|2023-07-26 12:55:00|4199.7|4192.7|4206.2|4200.2|4207.7|4200.2|4195.7|4188.7|320
1690376400000|2023-07-26 13:00:00|4206.7|4200.7|4219.2|4213.2|4220.2|4214.2|4205.2|4199.2|933
1690376700000|2023-07-26 13:05:00|4220.2|4214.2|4223.7|4217.7|4226.2|4220.2|4218.2|4212.2|249
1690377000000|2023-07-26 13:10:00|4223.2|4217.2|4218.7|4212.7|4225.2|4219.2|4218.2|4212.2|55
1690377300000|2023-07-26 13:15:00|4220.7|4214.7|4220.7|4214.7|4221.2|4215.2|4217.2|4211.2|75
1690377600000|2023-07-26 13:20:00|4221.2|4215.2|4215.2|4209.2|4221.2|4215.2|4215.2|4209.2|64
1690377900000|2023-07-26 13:25:00|4215.7|4209.7|4219.7|4213.7|4219.7|4213.7|4214.2|4208.2|103
1690378200000|2023-07-26 13:30:00|4219.2|4213.2|4259.7|4253.7|4259.7|4253.7|4219.2|4213.2|739
1690378500000|2023-07-26 13:35:00|4260.2|4254.2|4285.2|4279.2|4286.2|4280.2|4258.7|4252.7|981
1690378800000|2023-07-26 13:40:00|4285.7|4279.7|4301.7|4295.7|4309.2|4303.2|4279.2|4273.2|4100
1690379100000|2023-07-26 13:45:00|4301.2|4295.2|4303.2|4297.2|4309.2|4303.2|4295.2|4289.2|694
1690379400000|2023-07-26 13:50:00|4302.2|4296.2|4322.7|4316.7|4324.2|4318.2|4302.2|4296.2|2060
1690379700000|2023-07-26 13:55:00|4323.2|4317.2|4343.2|4337.2|4344.2|4338.2|4312.2|4306.2|633
1690380000000|2023-07-26 14:00:00|4342.7|4336.7|4338.7|4332.7|4343.7|4337.7|4333.2|4327.2|297
1690380300000|2023-07-26 14:05:00|4338.2|4332.2|4333.7|4327.7|4349.2|4343.2|4333.2|4327.2|854
1690380600000|2023-07-26 14:10:00|4333.2|4327.2|4330.2|4324.2|4341.7|4335.7|4330.2|4324.2|454
1690380900000|2023-07-26 14:15:00|4330.7|4324.7|4317.2|4311.2|4332.7|4326.7|4313.2|4307.2|297
1690381200000|2023-07-26 14:20:00|4316.2|4310.2|4302.2|4296.2|4318.7|4312.7|4298.2|4292.2|487
1690381500000|2023-07-26 14:25:00|4301.7|4295.7|4309.2|4303.2|4309.7|4303.7|4300.2|4294.2|274
1690381800000|2023-07-26 14:30:00|4308.7|4302.7|4315.2|4309.2|4320.2|4314.2|4308.7|4302.7|284
1690382100000|2023-07-26 14:35:00|4315.7|4309.7|4321.7|4315.7|4324.2|4318.2|4313.2|4307.2|201
1690382400000|2023-07-26 14:40:00|4322.2|4316.2|4319.2|4313.2|4324.2|4318.2|4316.2|4310.2|125
1690382700000|2023-07-26 14:45:00|4319.7|4313.7|4314.7|4308.7|4321.2|4315.2|4313.2|4307.2|81
1690383000000|2023-07-26 14:50:00|4315.2|4309.2|4305.2|4299.2|4315.2|4309.2|4303.7|4297.7|119
1690383300000|2023-07-26 14:55:00|4305.7|4299.7|4304.2|4298.2|4306.2|4300.2|4298.2|4292.2|242
1690383600000|2023-07-26 15:00:00|4303.7|4297.7|4305.2|4299.2|4307.7|4301.7|4300.2|4294.2|137
1690383900000|2023-07-26 15:05:00|4306.2|4300.2|4301.2|4295.2|4306.2|4300.2|4299.7|4293.7|68
1690384200000|2023-07-26 15:10:00|4301.7|4295.7|4307.7|4301.7|4309.7|4303.7|4301.7|4295.7|83
1690384500000|2023-07-26 15:15:00|4307.2|4301.2|4309.7|4303.7|4313.7|4307.7|4305.2|4299.2|90
1690384800000|2023-07-26 15:20:00|4309.2|4303.2|4298.7|4292.7|4312.2|4306.2|4298.2|4292.2|135
1690385100000|2023-07-26 15:25:00|4299.2|4293.2|4302.2|4296.2|4307.2|4301.2|4298.2|4292.2|98
1690385400000|2023-07-26 15:30:00|4301.7|4295.7|4305.2|4299.2|4307.2|4301.2|4301.7|4295.7|20
1690385700000|2023-07-26 15:35:00|4306.2|4300.2|4304.2|4298.2|4310.2|4304.2|4303.2|4297.2|71
1690386000000|2023-07-26 15:40:00|4305.2|4299.2|4311.2|4305.2|4311.2|4305.2|4305.2|4299.2|135
1690386300000|2023-07-26 15:45:00|4311.7|4305.7|4315.2|4309.2|4319.2|4313.2|4310.2|4304.2|118
1690386600000|2023-07-26 15:50:00|4314.7|4308.7|4317.2|4311.2|4320.2|4314.2|4314.2|4308.2|36
1690386900000|2023-07-26 15:55:00|4317.7|4311.7|4314.2|4308.2|4318.7|4312.7|4311.2|4305.2|61
1690387200000|2023-07-26 16:00:00|4313.2|4307.2|4313.2|4307.2|4313.2|4307.2|4306.7|4300.7|86
1690387500000|2023-07-26 16:05:00|4312.7|4306.7|4315.2|4309.2|4317.2|4311.2|4312.2|4306.2|49
1690387800000|2023-07-26 16:10:00|4314.7|4308.7|4318.2|4312.2|4319.2|4313.2|4314.2|4308.2|50
1690388100000|2023-07-26 16:15:00|4317.2|4311.2|4316.2|4310.2|4319.2|4313.2|4316.2|4310.2|87
1690388400000|2023-07-26 16:20:00|4316.7|4310.7|4315.7|4309.7|4317.2|4311.2|4314.2|4308.2|107
1690388700000|2023-07-26 16:25:00|4316.2|4310.2|4314.7|4308.7|4318.2|4312.2|4313.7|4307.7|66
1690389000000|2023-07-26 16:30:00|4314.2|4308.2|4313.2|4307.2|4317.2|4311.2|4312.2|4306.2|62
1690389300000|2023-07-26 16:35:00|4312.2|4306.2|4314.7|4308.7|4316.2|4310.2|4310.2|4304.2|90
1690389600000|2023-07-26 16:40:00|4314.2|4308.2|4317.2|4311.2|4317.2|4311.2|4314.2|4308.2|16
1690389900000|2023-07-26 16:45:00|4316.2|4310.2|4321.2|4315.2|4321.2|4315.2|4316.2|4310.2|57
1690390200000|2023-07-26 16:50:00|4322.2|4316.2|4318.7|4312.7|4325.2|4319.2|4318.7|4312.7|77
1690390500000|2023-07-26 16:55:00|4318.2|4312.2|4323.2|4317.2|4323.7|4317.7|4318.2|4312.2|235
1690390800000|2023-07-26 17:00:00|4322.7|4316.7|4329.2|4323.2|4329.2|4323.2|4321.2|4315.2|168
1690391100000|2023-07-26 17:05:00|4328.7|4322.7|4326.2|4320.2|4330.2|4324.2|4326.2|4320.2|46
1690391400000|2023-07-26 17:10:00|4325.2|4319.2|4322.2|4316.2|4326.2|4320.2|4322.2|4316.2|161
1690391700000|2023-07-26 17:15:00|4322.7|4316.7|4323.7|4317.7|4325.2|4319.2|4322.2|4316.2|81
1690392000000|2023-07-26 17:20:00|4324.2|4318.2|4325.2|4319.2|4327.2|4321.2|4322.2|4316.2|81
1690392300000|2023-07-26 17:25:00|4325.7|4319.7|4323.2|4317.2|4327.2|4321.2|4323.2|4317.2|41
1690392600000|2023-07-26 17:30:00|4322.7|4316.7|4320.2|4314.2|4323.2|4317.2|4318.2|4312.2|61
1690392900000|2023-07-26 17:35:00|4319.7|4313.7|4315.2|4309.2|4319.7|4313.7|4315.2|4309.2|119
1690393200000|2023-07-26 17:40:00|4315.7|4309.7|4318.2|4312.2|4319.2|4313.2|4314.2|4308.2|32
1690393500000|2023-07-26 17:45:00|4317.7|4311.7|4314.7|4308.7|4317.7|4311.7|4310.7|4304.7|69
1690393800000|2023-07-26 17:50:00|4315.2|4309.2|4311.2|4305.2|4315.2|4309.2|4311.2|4305.2|11
1690394100000|2023-07-26 17:55:00|4310.7|4304.7|4307.7|4301.7|4311.2|4305.2|4306.7|4300.7|78
1690394400000|2023-07-26 18:00:00|4309.2|4303.2|4317.2|4311.2|4318.7|4312.7|4309.2|4303.2|46
1690394700000|2023-07-26 18:05:00|4318.7|4312.7|4317.7|4311.7|4320.2|4314.2|4313.2|4307.2|33
1690395000000|2023-07-26 18:10:00|4317.2|4311.2|4314.2|4308.2|4320.2|4314.2|4313.7|4307.7|53
1690395300000|2023-07-26 18:15:00|4313.2|4307.2|4308.2|4302.2|4313.2|4307.2|4307.2|4301.2|117
1690395600000|2023-07-26 18:20:00|4308.7|4302.7|4305.2|4299.2|4309.2|4303.2|4304.7|4298.7|71
1690395900000|2023-07-26 18:25:00|4304.7|4298.7|4306.2|4300.2|4306.2|4300.2|4297.2|4291.2|225
1690396200000|2023-07-26 18:30:00|4305.7|4299.7|4308.2|4302.2|4313.2|4307.2|4304.7|4298.7|90
1690396500000|2023-07-26 18:35:00|4308.7|4302.7|4324.2|4318.2|4325.7|4319.7|4308.7|4302.7|48
1690396800000|2023-07-26 18:40:00|4323.7|4317.7|4326.2|4320.2|4329.7|4323.7|4322.2|4316.2|161
1690397100000|2023-07-26 18:45:00|4326.7|4320.7|4314.7|4308.7|4328.2|4322.2|4311.2|4305.2|231
1690397400000|2023-07-26 18:50:00|4315.2|4309.2|4318.2|4312.2|4319.2|4313.2|4309.7|4303.7|66
1690397700000|2023-07-26 18:55:00|4317.7|4311.7|4315|4306|4318.2|4312.2|4301.2|4295.2|710
1690398000000|2023-07-26 19:00:00|4315.2|4306.2|4310.3|4301.3|4316.7|4307.7|4308.8|4299.8|0
1690398300000|2023-07-26 19:05:00|4310.4|4301.4|4298.5|4289.5|4310.4|4301.4|4297.7|4288.7|0
1690398600000|2023-07-26 19:10:00|4298.3|4289.3|4303.3|4294.3|4303.9|4294.9|4295.3|4286.3|0
1690398900000|2023-07-26 19:15:00|4303.2|4294.2|4302.2|4293.2|4305.1|4296.1|4298|4289|0
1690399200000|2023-07-26 19:20:00|4302.1|4293.1|4305.8|4296.8|4306.9|4297.9|4300.8|4291.8|0
1690399500000|2023-07-26 19:25:00|4305.9|4296.9|4309|4300|4309.2|4300.2|4305.6|4296.6|0
1690399800000|2023-07-26 19:30:00|4308.8|4299.8|4309.2|4300.2|4309.2|4300.2|4306.2|4297.2|0
1690400100000|2023-07-26 19:35:00|4309.3|4300.3|4309.4|4300.4|4310.8|4301.8|4307.2|4298.2|0
1690400400000|2023-07-26 19:40:00|4309.5|4300.5|4313.7|4304.7|4313.7|4304.7|4309.5|4300.5|0
1690400700000|2023-07-26 19:45:00|4313.9|4304.9|4309.3|4300.3|4313.9|4304.9|4309.3|4300.3|0
1690401000000|2023-07-26 19:50:00|4309.1|4300.1|4309.7|4300.7|4309.7|4300.7|4306.5|4297.5|0
1690401300000|2023-07-26 19:55:00|4309.6|4300.6|4309.7|4300.7|4313.6|4304.6|4307.6|4298.6|0
1690401600000|2023-07-26 20:00:00|4309.6|4300.6|4310.5|4301.5|4311.1|4302.1|4308.1|4299.1|0
1690401900000|2023-07-26 20:05:00|4310.4|4301.4|4311.5|4302.5|4317.6|4308.6|4310.3|4301.3|0
1690402200000|2023-07-26 20:10:00|4311.3|4302.3|4311.5|4302.5|4312|4303|4308.9|4299.9|0
1690402500000|2023-07-26 20:15:00|4311.4|4302.4|4311.6|4302.6|4311.8|4302.8|4309.8|4300.8|0
1690402800000|2023-07-26 20:20:00|4311.5|4302.5|4311.5|4302.5|4312.2|4303.2|4310.9|4301.9|0
1690403100000|2023-07-26 20:25:00|4311.6|4302.6|4310.7|4301.7|4312|4303|4310.2|4301.2|0
1690403400000|2023-07-26 20:30:00|4310.9|4301.9|4310.3|4301.3|4311.1|4302.1|4309.2|4300.2|0
1690403700000|2023-07-26 20:35:00|4310.5|4301.5|4310.5|4301.5|4311.2|4302.2|4309.8|4300.8|0
1690404000000|2023-07-26 20:40:00|4310.3|4301.3|4309.5|4300.5|4310.5|4301.5|4309.4|4300.4|0
1690404300000|2023-07-26 20:45:00|4309.4|4300.4|4310.2|4301.2|4310.4|4301.4|4309.2|4300.2|0
1690404600000|2023-07-26 20:50:00|4310|4301|4310.1|4301.1|4310.4|4301.4|4309.8|4300.8|0
1690404900000|2023-07-26 20:55:00|4310|4301|4309.5|4300.5|4310.5|4301.5|4309.4|4300.4|0
1690405200000|2023-07-26 21:00:00|4309.4|4300.4|4309.1|4300.1|4309.9|4300.9|4308.8|4299.8|0
1690405500000|2023-07-26 21:05:00|4309.4|4300.4|4309.8|4300.8|4310.1|4301.1|4309.3|4300.3|0
1690405800000|2023-07-26 21:10:00|4309.7|4300.7|4309.8|4300.8|4310.2|4301.2|4309.7|4300.7|0
1690406100000|2023-07-26 21:15:00|4310|4301|4309.5|4300.5|4310.2|4301.2|4309.5|4300.5|0
1690406400000|2023-07-26 21:20:00|4309.4|4300.4|4309.5|4300.5|4309.6|4300.6|4309.2|4300.2|0
1690406700000|2023-07-26 21:25:00|4309.6|4300.6|4309.7|4300.7|4309.8|4300.8|4309.5|4300.5|0
1690407000000|2023-07-26 21:30:00|4310|4301|4310.1|4301.1|4310.1|4301.1|4309.7|4300.7|0
1690407300000|2023-07-26 21:35:00|4310|4301|4310|4301|4310|4301|4309.9|4300.9|0
1690407600000|2023-07-26 21:40:00|4310.1|4301.1|4310.1|4301.1|4310.2|4301.2|4309.9|4300.9|0
1690407900000|2023-07-26 21:45:00|4310.2|4301.2|4310.2|4301.2|4310.3|4301.3|4310.2|4301.2|0
1690408200000|2023-07-26 21:50:00|4310.1|4301.1|4310.3|4301.3|4310.4|4301.4|4310.1|4301.1|0
1690408500000|2023-07-26 21:55:00|4310.4|4301.4|4310.4|4301.4|4310.5|4301.5|4310.3|4301.3|0
1690408800000|2023-07-26 22:00:00|4311.2|4302.2|4311|4302|4312.1|4303.1|4310.7|4301.7|0
1690409100000|2023-07-26 22:05:00|4310.9|4301.9|4310.5|4301.5|4311.6|4302.6|4310.5|4301.5|0
1690409400000|2023-07-26 22:10:00|4310.6|4301.6|4309.7|4300.7|4310.7|4301.7|4308.8|4299.8|0
1690409700000|2023-07-26 22:15:00|4309.8|4300.8|4310.7|4301.7|4311|4302|4309.7|4300.7|0
1690410000000|2023-07-26 22:20:00|4310.9|4301.9|4314.7|4305.7|4314.9|4305.9|4310.9|4301.9|0
1690410300000|2023-07-26 22:25:00|4314.6|4305.6|4314.7|4305.7|4314.9|4305.9|4314.6|4305.6|0
1690410600000|2023-07-26 22:30:00|4314.8|4305.8|4315.1|4306.1|4315.4|4306.4|4314.8|4305.8|0
1690410900000|2023-07-26 22:35:00|4315.2|4306.2|4315|4306|4315.2|4306.2|4314.6|4305.6|0
1690411200000|2023-07-26 22:40:00|4315.1|4306.1|4315.4|4306.4|4315.5|4306.5|4315|4306|0
1690411500000|2023-07-26 22:45:00|4315.6|4306.6|4315|4306|4315.6|4306.6|4315|4306|0
1690411800000|2023-07-26 22:50:00|4315.2|4306.2|4315.4|4306.4|4315.5|4306.5|4314.8|4305.8|0
1690412100000|2023-07-26 22:55:00|4315.6|4306.6|4314.9|4305.9|4315.6|4306.6|4314.9|4305.9|0
1690412400000|2023-07-26 23:00:00|4315.1|4306.1|4315.5|4306.5|4315.7|4306.7|4314.9|4305.9|0
1690412700000|2023-07-26 23:05:00|4315.6|4306.6|4315.7|4306.7|4315.7|4306.7|4315.5|4306.5|0
1690413000000|2023-07-26 23:10:00|4315.6|4306.6|4315.8|4306.8|4315.8|4306.8|4315.5|4306.5|0
1690413300000|2023-07-26 23:15:00|4315.7|4306.7|4316|4307|4316|4307|4315.7|4306.7|0
1690413600000|2023-07-26 23:20:00|4316.2|4307.2|4316.4|4307.4|4316.6|4307.6|4316.2|4307.2|0
1690413900000|2023-07-26 23:25:00|4316.3|4307.3|4316.5|4307.5|4317|4308|4316.2|4307.2|0
1690414200000|2023-07-26 23:30:00|4316.3|4307.3|4315.6|4306.6|4316.3|4307.3|4315.6|4306.6|0
1690414500000|2023-07-26 23:35:00|4315.4|4306.4|4315.8|4306.8|4316|4307|4315.4|4306.4|0
1690414800000|2023-07-26 23:40:00|4315.9|4306.9|4317|4308|4317|4308|4315.6|4306.6|0
1690415100000|2023-07-26 23:45:00|4317.2|4308.2|4317.6|4308.6|4317.6|4308.6|4317|4308|0
1690415400000|2023-07-26 23:50:00|4317.5|4308.5|4317.4|4308.4|4317.6|4308.6|4317.2|4308.2|0
1690415700000|2023-07-26 23:55:00|4317.5|4308.5|4317.8|4308.8|4317.8|4308.8|4317.4|4308.4|0
1690416000000|2023-07-27 00:00:00|4317.6|4308.6|4315.8|4306.8|4317.6|4308.6|4315.8|4306.8|0
1690416300000|2023-07-27 00:05:00|4315.9|4306.9|4316.1|4307.1|4317.2|4308.2|4315.8|4306.8|0
1690416600000|2023-07-27 00:10:00|4316.3|4307.3|4317|4308|4317|4308|4316.1|4307.1|0
1690416900000|2023-07-27 00:15:00|4317.2|4308.2|4316.7|4307.7|4317.6|4308.6|4316.3|4307.3|0
1690417200000|2023-07-27 00:20:00|4316.8|4307.8|4317.8|4308.8|4318|4309|4316.8|4307.8|0
1690417500000|2023-07-27 00:25:00|4317.7|4308.7|4318|4309|4318.2|4309.2|4317.6|4308.6|0
1690417800000|2023-07-27 00:30:00|4317.8|4308.8|4318.2|4309.2|4318.6|4309.6|4317.8|4308.8|0
1690418100000|2023-07-27 00:35:00|4318.1|4309.1|4318.5|4309.5|4318.8|4309.8|4318|4309|0
1690418400000|2023-07-27 00:40:00|4318.3|4309.3|4318.5|4309.5|4318.9|4309.9|4318.3|4309.3|0
1690418700000|2023-07-27 00:45:00|4318.6|4309.6|4321.5|4312.5|4321.7|4312.7|4318.5|4309.5|0
1690419000000|2023-07-27 00:50:00|4321.7|4312.7|4322.1|4313.1|4322.5|4313.5|4321.5|4312.5|0
1690419300000|2023-07-27 00:55:00|4321.9|4312.9|4319.6|4310.6|4324.1|4315.1|4319.1|4310.1|0
1690419600000|2023-07-27 01:00:00|4319.8|4310.8|4320.1|4311.1|4320.4|4311.4|4319.6|4310.6|0
1690419900000|2023-07-27 01:05:00|4320.3|4311.3|4320.6|4311.6|4320.9|4311.9|4320.1|4311.1|0
1690420200000|2023-07-27 01:10:00|4320.5|4311.5|4313.5|4304.5|4320.6|4311.6|4313.1|4304.1|0
1690420500000|2023-07-27 01:15:00|4320.5|4311.5|4298.7|4294.7|4326.2|4322.2|4295.7|4291.7|1330
1690420800000|2023-07-27 01:20:00|4298.2|4294.2|4309.2|4305.2|4313.2|4309.2|4296.2|4292.2|897
1690421100000|2023-07-27 01:25:00|4308.7|4304.7|4308.7|4304.7|4314.7|4310.7|4302.7|4298.7|921
1690421400000|2023-07-27 01:30:00|4308.2|4304.2|4332.2|4328.2|4342.2|4338.2|4302.2|4298.2|4082
1690421700000|2023-07-27 01:35:00|4331.7|4327.7|4307.7|4303.7|4335.2|4331.2|4306.7|4302.7|2061
1690422000000|2023-07-27 01:40:00|4308.2|4304.2|4304.2|4300.2|4319.2|4315.2|4303.2|4299.2|1913
1690422300000|2023-07-27 01:45:00|4304.7|4300.7|4314.2|4310.2|4315.7|4311.7|4303.2|4299.2|1449
1690422600000|2023-07-27 01:50:00|4313.7|4309.7|4309.2|4305.2|4324.2|4320.2|4309.2|4305.2|1331
1690422900000|2023-07-27 01:55:00|4308.7|4304.7|4314.7|4310.7|4324.2|4320.2|4308.7|4304.7|1841
1690423200000|2023-07-27 02:00:00|4315.2|4311.2|4328.7|4324.7|4330.2|4326.2|4313.2|4309.2|3826
1690423500000|2023-07-27 02:05:00|4329.2|4325.2|4340.2|4336.2|4344.2|4340.2|4323.2|4319.2|4684
1690423800000|2023-07-27 02:10:00|4339.7|4335.7|4344.2|4340.2|4349.2|4345.2|4331.2|4327.2|9084
1690424100000|2023-07-27 02:15:00|4345.2|4341.2|4348.2|4344.2|4356.2|4352.2|4344.2|4340.2|1249
1690424400000|2023-07-27 02:20:00|4347.2|4343.2|4347.7|4343.7|4353.2|4349.2|4344.2|4340.2|1284
1690424700000|2023-07-27 02:25:00|4347.2|4343.2|4348.2|4344.2|4350.2|4346.2|4334.2|4330.2|2313
1690425000000|2023-07-27 02:30:00|4349.2|4345.2|4351.7|4347.7|4353.2|4349.2|4344.2|4340.2|979
1690425300000|2023-07-27 02:35:00|4351.2|4347.2|4360.2|4356.2|4363.7|4359.7|4351.2|4347.2|1470
1690425600000|2023-07-27 02:40:00|4360.7|4356.7|4358.2|4354.2|4361.2|4357.2|4353.2|4349.2|928
1690425900000|2023-07-27 02:45:00|4357.2|4353.2|4347.2|4343.2|4357.7|4353.7|4346.2|4342.2|2627
1690426200000|2023-07-27 02:50:00|4347.7|4343.7|4345.2|4341.2|4352.2|4348.2|4344.2|4340.2|726
1690426500000|2023-07-27 02:55:00|4345.7|4341.7|4338.2|4334.2|4347.7|4343.7|4334.2|4330.2|1834
1690426800000|2023-07-27 03:00:00|4339.2|4335.2|4341.2|4337.2|4345.7|4341.7|4338.7|4334.7|857
1690427100000|2023-07-27 03:05:00|4341.7|4337.7|4348.2|4344.2|4348.2|4344.2|4341.2|4337.2|912
1690427400000|2023-07-27 03:10:00|4347.7|4343.7|4352.7|4348.7|4354.2|4350.2|4344.2|4340.2|478
1690427700000|2023-07-27 03:15:00|4353.2|4349.2|4343.2|4339.2|4353.7|4349.7|4342.2|4338.2|2163
1690428000000|2023-07-27 03:20:00|4342.7|4338.7|4348.2|4344.2|4350.2|4346.2|4342.2|4338.2|1330
1690428300000|2023-07-27 03:25:00|4348.7|4344.7|4350.7|4346.7|4353.7|4349.7|4347.2|4343.2|1022
1690428600000|2023-07-27 03:30:00|4350.2|4346.2|4341.2|4337.2|4350.7|4346.7|4340.2|4336.2|3297
1690428900000|2023-07-27 03:35:00|4340.7|4336.7|4341.7|4337.7|4343.2|4339.2|4337.2|4333.2|687
1690429200000|2023-07-27 03:40:00|4341.2|4337.2|4345.2|4341.2|4346.2|4342.2|4341.2|4337.2|494
1690429500000|2023-07-27 03:45:00|4344.2|4340.2|4342.2|4338.2|4350.2|4346.2|4342.2|4338.2|566
1690429800000|2023-07-27 03:50:00|4341.7|4337.7|4350.2|4346.2|4351.2|4347.2|4341.2|4337.2|457
1690430100000|2023-07-27 03:55:00|4350.7|4346.7|4348.7|4344.7|4352.2|4348.2|4347.2|4343.2|841
1690430400000|2023-07-27 04:00:00|4350.7|4341.7|4352|4343|4352.2|4343.2|4350.4|4341.4|0
1690430700000|2023-07-27 04:05:00|4352.2|4343.2|4352.9|4343.9|4352.9|4343.9|4352|4343|0
1690431000000|2023-07-27 04:10:00|4352.8|4343.8|4353.3|4344.3|4353.5|4344.5|4352.7|4343.7|0
1690431300000|2023-07-27 04:15:00|4353.5|4344.5|4354.4|4345.4|4354.6|4345.6|4353.3|4344.3|0
1690431600000|2023-07-27 04:20:00|4354.2|4345.2|4353.8|4344.8|4354.4|4345.4|4353.6|4344.6|0
1690431900000|2023-07-27 04:25:00|4353.6|4344.6|4353.8|4344.8|4353.8|4344.8|4353.6|4344.6|0
1690432200000|2023-07-27 04:30:00|4353.7|4344.7|4353.6|4344.6|4353.9|4344.9|4353.6|4344.6|0
1690432500000|2023-07-27 04:35:00|4353.7|4344.7|4353.6|4344.6|4353.8|4344.8|4353.6|4344.6|0
1690432800000|2023-07-27 04:40:00|4353.7|4344.7|4353.7|4344.7|4353.8|4344.8|4353.1|4344.1|0
1690433100000|2023-07-27 04:45:00|4353.5|4344.5|4352.5|4343.5|4353.7|4344.7|4352.3|4343.3|0
1690433400000|2023-07-27 04:50:00|4352.6|4343.6|4352.9|4343.9|4353|4344|4352.6|4343.6|0
1690433700000|2023-07-27 04:55:00|4353.2|4344.2|4352.6|4343.6|4353.2|4344.2|4352.5|4343.5|7
1690434000000|2023-07-27 05:00:00|4349.2|4345.2|4354.2|4350.2|4358.2|4354.2|4348.2|4344.2|1264
1690434300000|2023-07-27 05:05:00|4354.7|4350.7|4350.2|4346.2|4358.7|4354.7|4348.2|4344.2|839
1690434600000|2023-07-27 05:10:00|4350.7|4346.7|4359|4355|4360|4356|4348.2|4344.2|658
1690434900000|2023-07-27 05:15:00|4359.5|4355.5|4355|4351|4360.5|4356.5|4353|4349|638
1690435200000|2023-07-27 05:20:00|4355.5|4351.5|4348.5|4344.5|4356|4352|4344.5|4340.5|1111
1690435500000|2023-07-27 05:25:00|4349|4345|4339|4335|4349|4345|4339|4335|834
1690435800000|2023-07-27 05:30:00|4338|4334|4326|4322|4340.5|4336.5|4324.5|4320.5|1014
1690436100000|2023-07-27 05:35:00|4325|4321|4320|4316|4327.5|4323.5|4320|4316|2579
1690436400000|2023-07-27 05:40:00|4319|4315|4310|4306|4320|4316|4310|4306|1423
1690436700000|2023-07-27 05:45:00|4310.5|4306.5|4318|4314|4321|4317|4309|4305|998
1690437000000|2023-07-27 05:50:00|4318.5|4314.5|4318.5|4314.5|4322|4318|4315|4311|642
1690437300000|2023-07-27 05:55:00|4319|4315|4317|4313|4321|4317|4315.5|4311.5|890
1690437600000|2023-07-27 06:00:00|4316.5|4312.5|4311.5|4307.5|4323|4319|4311|4307|730
1690437900000|2023-07-27 06:05:00|4312|4308|4305.5|4301.5|4314|4310|4305|4301|1437
1690438200000|2023-07-27 06:10:00|4305|4301|4303|4299|4306|4302|4300|4296|609
1690438500000|2023-07-27 06:15:00|4303.5|4299.5|4306.5|4302.5|4306.5|4302.5|4298|4294|1403
1690438800000|2023-07-27 06:20:00|4306|4302|4302|4298|4310|4306|4302|4298|1778
1690439100000|2023-07-27 06:25:00|4302.5|4298.5|4305|4301|4308|4304|4302|4298|369
1690439400000|2023-07-27 06:30:00|4304.5|4300.5|4306|4302|4310.5|4306.5|4302|4298|1125
1690439700000|2023-07-27 06:35:00|4305.5|4301.5|4302|4298|4308|4304|4301|4297|3657
1690440000000|2023-07-27 06:40:00|4303|4299|4291.5|4287.5|4303|4299|4291|4287|3739
1690440300000|2023-07-27 06:45:00|4292|4288|4303|4299|4306.5|4302.5|4291.5|4287.5|453
1690440600000|2023-07-27 06:50:00|4303.5|4299.5|4314|4310|4317|4313|4302|4298|1782
1690440900000|2023-07-27 06:55:00|4314.5|4310.5|4320|4316|4324|4320|4314.5|4310.5|909
1690441200000|2023-07-27 07:00:00|4320.5|4316.5|4327|4323|4330|4326|4319.5|4315.5|346
1690441500000|2023-07-27 07:05:00|4327.5|4323.5|4331.5|4327.5|4332|4328|4325|4321|1362
1690441800000|2023-07-27 07:10:00|4332|4328|4334.5|4330.5|4335|4331|4324.5|4320.5|565
1690442100000|2023-07-27 07:15:00|4335|4331|4340|4336|4340|4336|4335|4331|564
1690442400000|2023-07-27 07:20:00|4341|4337|4349|4345|4350.5|4346.5|4340.5|4336.5|563
1690442700000|2023-07-27 07:25:00|4349.5|4345.5|4348|4344|4351.5|4347.5|4343|4339|1000
1690443000000|2023-07-27 07:30:00|4348.5|4344.5|4351.5|4347.5|4355|4351|4348|4344|1210
1690443300000|2023-07-27 07:35:00|4352|4348|4354|4350|4357|4353|4351.5|4347.5|1250
1690443600000|2023-07-27 07:40:00|4353.5|4349.5|4352|4348|4353.5|4349.5|4347|4343|858
1690443900000|2023-07-27 07:45:00|4352.5|4348.5|4350.5|4346.5|4355|4351|4348|4344|1218
1690444200000|2023-07-27 07:50:00|4351|4347|4352|4348|4355.5|4351.5|4350|4346|4670
1690444500000|2023-07-27 07:55:00|4351.5|4347.5|4351|4347|4355|4351|4349.5|4345.5|1881
1690444800000|2023-07-27 08:00:00|4351.5|4347.5|4348|4344|4351.5|4347.5|4347.5|4343.5|1006
1690445100000|2023-07-27 08:05:00|4347|4343|4351|4347|4353.5|4349.5|4345|4341|1555
1690445400000|2023-07-27 08:10:00|4351.5|4347.5|4350|4346|4352|4348|4349|4345|851
1690445700000|2023-07-27 08:15:00|4349.5|4345.5|4346|4342|4351|4347|4345|4341|1527
1690446000000|2023-07-27 08:20:00|4345.5|4341.5|4348|4344|4350|4346|4345|4341|4904
1690446300000|2023-07-27 08:25:00|4348.5|4344.5|4351|4347|4354.5|4350.5|4346|4342|1339
1690446600000|2023-07-27 08:30:00|4353|4344|4352.7|4343.7|4353.1|4344.1|4351.9|4342.9|0
1690446900000|2023-07-27 08:35:00|4352.6|4343.6|4350.2|4341.2|4352.6|4343.6|4349.9|4340.9|0
1690447200000|2023-07-27 08:40:00|4350.3|4341.3|4351.2|4342.2|4351.9|4342.9|4350|4341|0
1690447500000|2023-07-27 08:45:00|4351.3|4342.3|4351.2|4342.2|4351.6|4342.6|4350.6|4341.6|0
1690447800000|2023-07-27 08:50:00|4351.1|4342.1|4351.4|4342.4|4352.2|4343.2|4351|4342|0
1690448100000|2023-07-27 08:55:00|4351.6|4342.6|4352.5|4343.5|4352.7|4343.7|4351.4|4342.4|0
1690448400000|2023-07-27 09:00:00|4352.4|4343.4|4352.2|4343.2|4352.6|4343.6|4351.6|4342.6|0
1690448700000|2023-07-27 09:05:00|4352|4343|4352.9|4343.9|4353.1|4344.1|4352|4343|0
1690449000000|2023-07-27 09:10:00|4352.8|4343.8|4351.9|4342.9|4352.8|4343.8|4351.9|4342.9|0
1690449300000|2023-07-27 09:15:00|4358.5|4348.5|4353.5|4346.5|4360.5|4353.5|4345.5|4337.5|87
1690449600000|2023-07-27 09:20:00|4354.5|4347.5|4354.5|4347.5|4358.5|4350.5|4352.5|4344.5|100
1690449900000|2023-07-27 09:25:00|4355.5|4348.5|4353.5|4346.5|4357.5|4350.5|4352.5|4344.5|91
1690450200000|2023-07-27 09:30:00|4352.5|4344.5|4356.5|4348.5|4356.5|4349.5|4352.5|4344.5|86
1690450500000|2023-07-27 09:35:00|4355.5|4349.5|4353.5|4345.5|4355.5|4349.5|4352.5|4345.5|680
1690450800000|2023-07-27 09:40:00|4354.5|4346.5|4347.5|4340.5|4354.5|4346.5|4347.5|4340.5|306
1690451100000|2023-07-27 09:45:00|4346.5|4339.5|4343.5|4336.5|4348.5|4340.5|4343.5|4336.5|18
1690451400000|2023-07-27 09:50:00|4344.5|4337.5|4345.5|4338.5|4345.5|4338.5|4343.5|4336.5|4
1690451700000|2023-07-27 09:55:00|4343.5|4337.5|4344.5|4336.5|4347.5|4339.5|4343.5|4336.5|228
1690452000000|2023-07-27 10:00:00|4343.5|4337.5|4341.5|4334.5|4344.5|4337.5|4340.5|4333.5|25
1690452300000|2023-07-27 10:05:00|4340.5|4333.5|4341.5|4334.5|4342.5|4335.5|4340.5|4333.5|70
1690452600000|2023-07-27 10:10:00|4342.5|4333.5|4342.5|4335.5|4344.5|4337.5|4340.5|4333.5|6
1690452900000|2023-07-27 10:15:00|4341.5|4334.5|4341.5|4334.5|4342.5|4335.5|4339.5|4332.5|7
1690453200000|2023-07-27 10:20:00|4342.5|4335.5|4342.5|4334.5|4343.5|4336.5|4341.5|4334.5|1
1690453500000|2023-07-27 10:25:00|4343.5|4335.5|4343.5|4335.5|4343.5|4336.5|4342.5|4334.5|11
1690453800000|2023-07-27 10:30:00|4342.5||4343.5||4343.5||4342.5||3
1690454100000|2023-07-27 10:35:00|4342.5|4334.5|4342.5|4335.5|4343.5|4335.5|4342.5|4334.5|1
1690454400000|2023-07-27 10:40:00|4341.5|4334.5|4343.5|4336.5|4344.5|4336.5|4341.5|4333.5|20
1690454700000|2023-07-27 10:45:00|4344.5|4337.5|4344.5|4336.5|4345.5|4337.5|4343.5|4336.5|1
1690455000000|2023-07-27 10:50:00|4343.5|4335.5|4341.5|4334.5|4344.5|4336.5|4341.5|4334.5|6
1690455300000|2023-07-27 10:55:00|4342.5|4333.5|4342.5|4335.5|4342.5|4335.5|4341.5|4333.5|6
1690455600000|2023-07-27 11:00:00|4343.5|4334.5|4343.5|4335.5|4344.5|4336.5|4340.5|4333.5|21
1690455900000|2023-07-27 11:05:00|4342.5|4336.5|4341.5|4334.5|4344.5|4336.5|4341.5|4334.5|0
1690456200000|2023-07-27 11:10:00|4342.5|4333.5|4341.5|4334.5|4343.5|4335.5|4341.5|4333.5|0
1690456500000|2023-07-27 11:15:00|4340.5|4333.5|4342.5|4333.5|4342.5|4334.5|4340.5|4332.5|0
1690456800000|2023-07-27 11:20:00|4341.5|4334.5|4342.5|4334.5|4342.5|4335.5|4341.5|4333.5|11
1690457100000|2023-07-27 11:25:00|4343.5|4335.5|4343.5|4335.5|4343.5|4335.5|4341.5|4333.5|1
1690457400000|2023-07-27 11:30:00|4342.5|4334.5|4343.5|4336.5|4343.5|4336.5|4342.5|4334.5|0
1690457700000|2023-07-27 11:35:00|4342.5|4335.5|4343.5|4336.5|4343.5|4336.5|4342.5|4335.5|2
1690458000000|2023-07-27 11:40:00|4344.5|4337.5|4345.5|4337.5|4345.5|4338.5|4343.5|4336.5|3
1690458300000|2023-07-27 11:45:00|4346.5|4338.5|4349.5|4342.5|4349.5|4342.5|4345.5|4338.5|15
1690458600000|2023-07-27 11:50:00|4348.5|4341.5|4348.5|4341.5|4350.5|4343.5|4348.5|4340.5|6
1690458900000|2023-07-27 11:55:00|4349.5|4342.5|4350.5|4343.5|4350.5|4343.5|4349.5|4341.5|4
1690459200000|2023-07-27 12:00:00|4349.5|4342.5|4346.5|4339.5|4350.5|4343.5|4345.5|4338.5|10
1690459500000|2023-07-27 12:05:00|4347.5|4338.5|4346.5|4337.5|4347.5|4338.5|4343.5|4336.5|6
1690459800000|2023-07-27 12:10:00|4345.5|4338.5|4349.5|4335.5|4349.5|4338.5|4343.5|4334.5|5
1690460100000|2023-07-27 12:15:00|4348.5|4334.5|4349.5|4338.5|4349.5|4339.5|4347.5|4334.5|2
1690460400000|2023-07-27 12:20:00|4348.5|4336.5|4345.5|4336.5|4349.5|4338.5|4344.5|4336.5|7
1690460700000|2023-07-27 12:25:00|4344.5|4337.5|4348.5|4339.5|4348.5|4339.5|4343.5|4336.5|14
1690461000000|2023-07-27 12:30:00|4347.5|4338.5|4348.5|4340.5|4348.5|4340.5|4342.5|4334.5|21
1690461300000|2023-07-27 12:35:00|4347.5|4338.5|4348.5|4341.5|4349.5|4342.5|4345.5|4338.5|16
1690461600000|2023-07-27 12:40:00|4349.5|4342.5|4349.5|4341.5|4349.5|4342.5|4346.5|4338.5|10
1690461900000|2023-07-27 12:45:00|4348.5|4342.5|4349.5|4341.5|4350.5|4343.5|4347.5|4340.5|51
1690462200000|2023-07-27 12:50:00|4348.5|4340.5|4346.5|4338.5|4349.5|4341.5|4345.5|4337.5|66
1690462500000|2023-07-27 12:55:00|4344.5|4337.5|4346.5|4340.5|4347.5|4340.5|4344.5|4337.5|101
1690462800000|2023-07-27 13:00:00|4346|4340|4344.5|4338.5|4347|4341|4343.5|4337.5|30
1690463100000|2023-07-27 13:05:00|4344|4338|4340|4334|4344.5|4338.5|4339|4333|59
1690463400000|2023-07-27 13:10:00|4339.5|4333.5|4335|4329|4339.5|4333.5|4334|4328|128
1690463700000|2023-07-27 13:15:00|4335.5|4329.5|4335.5|4329.5|4338|4332|4334.5|4328.5|40
1690464000000|2023-07-27 13:20:00|4335|4329|4339.5|4333.5|4340.5|4334.5|4334.5|4328.5|20
1690464300000|2023-07-27 13:25:00|4339|4333|4339.5|4333.5|4339.5|4333.5|4336|4330|23
1690464600000|2023-07-27 13:30:00|4340|4334|4298|4292|4343.5|4337.5|4297|4291|466
1690464900000|2023-07-27 13:35:00|4297.5|4291.5|4296.5|4290.5|4303.5|4297.5|4293|4287|401
1690465200000|2023-07-27 13:40:00|4295|4289|4306.5|4300.5|4313.5|4307.5|4291|4285|302
1690465500000|2023-07-27 13:45:00|4304|4298|4281.5|4275.5|4304.5|4298.5|4279|4273|550
1690465800000|2023-07-27 13:50:00|4282|4276|4297.5|4291.5|4299.5|4293.5|4279.5|4273.5|198
1690466100000|2023-07-27 13:55:00|4297|4291|4293|4287|4301.5|4295.5|4285|4279|140
1690466400000|2023-07-27 14:00:00|4295.5|4289.5|4275.5|4269.5|4295.5|4289.5|4275|4269|276
1690466700000|2023-07-27 14:05:00|4275|4269|4288|4282|4288|4282|4272|4266|218
1690467000000|2023-07-27 14:10:00|4287|4281|4290|4284|4291.5|4285.5|4283|4277|52
1690467300000|2023-07-27 14:15:00|4289.5|4283.5|4291.5|4285.5|4297|4291|4289|4283|173
1690467600000|2023-07-27 14:20:00|4289.5|4283.5|4293|4287|4296|4290|4287|4281|127
1690467900000|2023-07-27 14:25:00|4292.5|4286.5|4285|4279|4293|4287|4284.5|4278.5|71
1690468200000|2023-07-27 14:30:00|4284.5|4278.5|4293.5|4287.5|4294|4288|4281.5|4275.5|75
1690468500000|2023-07-27 14:35:00|4293|4287|4298|4292|4300.5|4294.5|4289|4283|52
1690468800000|2023-07-27 14:40:00|4298.5|4292.5|4298.5|4292.5|4303.5|4297.5|4296|4290|85
1690469100000|2023-07-27 14:45:00|4298|4292|4302|4296|4304|4298|4297|4291|45
1690469400000|2023-07-27 14:50:00|4301.5|4295.5|4299|4293|4303|4297|4297.5|4291.5|48
1690469700000|2023-07-27 14:55:00|4298|4292|4303.5|4297.5|4303.5|4297.5|4298|4292|91
1690470000000|2023-07-27 15:00:00|4303|4297|4308|4302|4310|4304|4303|4297|82
1690470300000|2023-07-27 15:05:00|4308.5|4302.5|4301.5|4295.5|4310.5|4304.5|4300|4294|65
1690470600000|2023-07-27 15:10:00|4302|4296|4306|4300|4306|4300|4302|4296|31
1690470900000|2023-07-27 15:15:00|4306.5|4300.5|4309|4303|4309|4303|4302.5|4296.5|142
1690471200000|2023-07-27 15:20:00|4309.5|4303.5|4310|4304|4311.5|4305.5|4306|4300|57
1690471500000|2023-07-27 15:25:00|4311|4305|4316|4310|4316|4310|4309.5|4303.5|96
1690471800000|2023-07-27 15:30:00|4317|4311|4321.5|4315.5|4322|4316|4314.5|4308.5|81
1690472100000|2023-07-27 15:35:00|4322|4316|4325.5|4319.5|4325.5|4319.5|4321|4315|147
1690472400000|2023-07-27 15:40:00|4326|4320|4314|4308|4329|4323|4314|4308|245
1690472700000|2023-07-27 15:45:00|4313.5|4307.5|4321.5|4315.5|4325.5|4319.5|4313|4307|120
1690473000000|2023-07-27 15:50:00|4322|4316|4322|4316|4326|4320|4321.5|4315.5|31
1690473300000|2023-07-27 15:55:00|4321.5|4315.5|4319|4313|4326|4320|4319|4313|24
1690473600000|2023-07-27 16:00:00|4318.5|4312.5|4318|4312|4322|4316|4317|4311|52
1690473900000|2023-07-27 16:05:00|4317|4311|4312|4306|4317|4311|4311|4305|108
1690474200000|2023-07-27 16:10:00|4311.5|4305.5|4314|4308|4317|4311|4311|4305|121
1690474500000|2023-07-27 16:15:00|4313.5|4307.5|4314|4308|4314.5|4308.5|4311|4305|26
1690474800000|2023-07-27 16:20:00|4313.5|4307.5|4318|4312|4318|4312|4311|4305|43
1690475100000|2023-07-27 16:25:00|4320|4314|4319.5|4313.5|4323|4317|4318|4312|124
1690475400000|2023-07-27 16:30:00|4320|4314|4321|4315|4321|4315|4318.5|4312.5|39
1690475700000|2023-07-27 16:35:00|4322|4316|4322.5|4316.5|4324.5|4318.5|4321|4315|77
1690476000000|2023-07-27 16:40:00|4322|4316|4326|4320|4326|4320|4322|4316|69
1690476300000|2023-07-27 16:45:00|4327|4321|4327.5|4321.5|4328.5|4322.5|4327|4321|38
1690476600000|2023-07-27 16:50:00|4327|4321|4323|4317|4327.5|4321.5|4321.5|4315.5|117
1690476900000|2023-07-27 16:55:00|4324|4318|4325.5|4319.5|4328|4322|4323|4317|127
1690477200000|2023-07-27 17:00:00|4325|4319|4324|4318|4326.5|4320.5|4323|4317|82
1690477500000|2023-07-27 17:05:00|4323.5|4317.5|4325|4319|4325|4319|4319|4313|295
1690477800000|2023-07-27 17:10:00|4324.5|4318.5|4327|4321|4330|4324|4322|4316|58
1690478100000|2023-07-27 17:15:00|4326.5|4320.5|4321|4315|4327|4321|4319.5|4313.5|197
1690478400000|2023-07-27 17:20:00|4320|4314|4320|4314|4322.5|4316.5|4318|4312|187
1690478700000|2023-07-27 17:25:00|4319.5|4313.5|4316.5|4310.5|4321.5|4315.5|4316.5|4310.5|228
1690479000000|2023-07-27 17:30:00|4317.5|4311.5|4310|4304|4318.5|4312.5|4309.5|4303.5|128
1690479300000|2023-07-27 17:35:00|4309.5|4303.5|4310.5|4304.5|4312.5|4306.5|4308.5|4302.5|84
1690479600000|2023-07-27 17:40:00|4311|4305|4314.5|4308.5|4315.5|4309.5|4310.5|4304.5|10
1690479900000|2023-07-27 17:45:00|4315|4309|4314.5|4308.5|4316.5|4310.5|4312.5|4306.5|26
1690480200000|2023-07-27 17:50:00|4314|4308|4308.5|4302.5|4315|4309|4308|4302|69
1690480500000|2023-07-27 17:55:00|4309|4303|4303|4297|4309|4303|4302|4296|207
1690480800000|2023-07-27 18:00:00|4302.5|4296.5|4296|4290|4303|4297|4295.5|4289.5|37
1690481100000|2023-07-27 18:05:00|4296.5|4290.5|4292|4286|4296.5|4290.5|4290.5|4284.5|64
1690481400000|2023-07-27 18:10:00|4291.5|4285.5|4283|4277|4291.5|4285.5|4283|4277|145
1690481700000|2023-07-27 18:15:00|4283.5|4277.5|4286|4280|4286|4280|4283|4277|94
1690482000000|2023-07-27 18:20:00|4285.5|4279.5|4283.5|4277.5|4290|4284|4283|4277|38
1690482300000|2023-07-27 18:25:00|4284|4278|4279|4273|4286|4280|4278|4272|139
1690482600000|2023-07-27 18:30:00|4278.5|4272.5|4277|4271|4281|4275|4276.5|4270.5|95
1690482900000|2023-07-27 18:35:00|4276.5|4270.5|4264|4258|4276.5|4270.5|4263.5|4257.5|215
1690483200000|2023-07-27 18:40:00|4263.5|4257.5|4266|4260|4269|4263|4261|4255|187
1690483500000|2023-07-27 18:45:00|4265.5|4259.5|4264.5|4258.5|4271|4265|4264|4258|196
1690483800000|2023-07-27 18:50:00|4264|4258|4267|4261|4267.5|4261.5|4262|4256|112
1690484100000|2023-07-27 18:55:00|4267.5|4261.5|4267.5|4258.5|4268|4262|4266|4258.5|67
1690484400000|2023-07-27 19:00:00|4268.1|4259.1|4270.7|4261.7|4271.6|4262.6|4267.4|4258.4|0
1690484700000|2023-07-27 19:05:00|4270.6|4261.6|4271.6|4262.6|4271.6|4262.6|4267.2|4258.2|0
1690485000000|2023-07-27 19:10:00|4271.5|4262.5|4278.8|4269.8|4279|4270|4271.5|4262.5|0
1690485300000|2023-07-27 19:15:00|4278.7|4269.7|4278.9|4269.9|4282|4273|4277.8|4268.8|0
1690485600000|2023-07-27 19:20:00|4279|4270|4269.4|4260.4|4280.2|4271.2|4269.3|4260.3|0
1690485900000|2023-07-27 19:25:00|4269.5|4260.5|4249|4240|4269.6|4260.6|4249|4240|0
1690486200000|2023-07-27 19:30:00|4249.1|4240.1|4238.9|4229.9|4252.4|4243.4|4238.9|4229.9|0
1690486500000|2023-07-27 19:35:00|4239|4230|4236|4227|4242|4233|4232.7|4223.7|0
1690486800000|2023-07-27 19:40:00|4236.1|4227.1|4234.3|4225.3|4237.6|4228.6|4233.6|4224.6|0
1690487100000|2023-07-27 19:45:00|4234.4|4225.4|4233.3|4224.3|4235.1|4226.1|4232|4223|0
1690487400000|2023-07-27 19:50:00|4234|4225|4237.5|4228.5|4237.9|4228.9|4233.3|4224.3|0
1690487700000|2023-07-27 19:55:00|4237.4|4228.4|4240.4|4231.4|4241.9|4232.9|4236.3|4227.3|0
1690488000000|2023-07-27 20:00:00|4240.3|4231.3|4242.3|4233.3|4243.6|4234.6|4239.8|4230.8|0
1690488300000|2023-07-27 20:05:00|4242.5|4233.5|4242|4233|4243.3|4234.3|4241.8|4232.8|0
1690488600000|2023-07-27 20:10:00|4242.1|4233.1|4242.4|4233.4|4242.5|4233.5|4237.3|4228.3|0
1690488900000|2023-07-27 20:15:00|4242.2|4233.2|4242.5|4233.5|4242.6|4233.6|4241.8|4232.8|0
1690489200000|2023-07-27 20:20:00|4242.3|4233.3|4242.7|4233.7|4243.1|4234.1|4241.9|4232.9|0
1690489500000|2023-07-27 20:25:00|4242.9|4233.9|4241.1|4232.1|4243.1|4234.1|4241|4232|0
1690489800000|2023-07-27 20:30:00|4241|4232|4241.4|4232.4|4241.4|4232.4|4241|4232|0
1690490100000|2023-07-27 20:35:00|4241.3|4232.3|4241.8|4232.8|4241.8|4232.8|4241.3|4232.3|0
1690490400000|2023-07-27 20:40:00|4241.9|4232.9|4242.2|4233.2|4242.2|4233.2|4241.8|4232.8|0
1690490700000|2023-07-27 20:45:00|4242|4233|4247.7|4238.7|4247.7|4238.7|4242|4233|0
1690491000000|2023-07-27 20:50:00|4247.6|4238.6|4248.4|4239.4|4248.5|4239.5|4247.6|4238.6|0
1690491300000|2023-07-27 20:55:00|4248.3|4239.3|4247.7|4238.7|4248.5|4239.5|4247.5|4238.5|0
1690491600000|2023-07-27 21:00:00|4247.8|4238.8|4247.7|4238.7|4247.8|4238.8|4247.4|4238.4|0
1690491900000|2023-07-27 21:05:00|4247.6|4238.6|4247.8|4238.8|4247.8|4238.8|4247.5|4238.5|0
1690492200000|2023-07-27 21:10:00|4248.7|4239.7|4248.7|4239.7|4248.9|4239.9|4248.6|4239.6|0
1690492500000|2023-07-27 21:15:00|4249|4240|4249|4240|4249|4240|4249|4240|0
1690492800000|2023-07-27 21:20:00|4248.9|4239.9|4248.8|4239.8|4249|4240|4248.5|4239.5|0
1690493100000|2023-07-27 21:25:00|4248.9|4239.9|4248.8|4239.8|4248.9|4239.9|4248.8|4239.8|0
1690493400000|2023-07-27 21:30:00|4248.9|4239.9|4248.7|4239.7|4248.9|4239.9|4248.7|4239.7|0
1690493700000|2023-07-27 21:35:00|4248.6|4239.6|4248.6|4239.6|4248.6|4239.6|4248.6|4239.6|0
1690494000000|2023-07-27 21:40:00|4248.5|4239.5|4248.3|4239.3|4248.5|4239.5|4248.2|4239.2|0
1690494300000|2023-07-27 21:45:00|4248.4|4239.4|4248.5|4239.5|4248.5|4239.5|4248.4|4239.4|0
1690494600000|2023-07-27 21:50:00|4248.4|4239.4|4248.5|4239.5|4248.6|4239.6|4248.4|4239.4|0
1690494900000|2023-07-27 21:55:00|4248.6|4239.6|4248.4|4239.4|4248.6|4239.6|4248.3|4239.3|0
1690495200000|2023-07-27 22:00:00|4248.9|4239.9|4249.4|4240.4|4250.5|4241.5|4248.1|4239.1|0
1690495500000|2023-07-27 22:05:00|4249.5|4240.5|4250.2|4241.2|4250.2|4241.2|4248.8|4239.8|0
1690495800000|2023-07-27 22:10:00|4250.3|4241.3|4255.1|4246.1|4255.4|4246.4|4250.2|4241.2|0
1690496100000|2023-07-27 22:15:00|4255|4246|4253.8|4244.8|4255.6|4246.6|4253.8|4244.8|0
1690496400000|2023-07-27 22:20:00|4254|4245|4251.8|4242.8|4254.6|4245.6|4251.6|4242.6|0
1690496700000|2023-07-27 22:25:00|4252.3|4243.3|4253|4244|4253.1|4244.1|4252.2|4243.2|0
1690497000000|2023-07-27 22:30:00|4252.7|4243.7|4252.3|4243.3|4252.8|4243.8|4252.3|4243.3|0
1690497300000|2023-07-27 22:35:00|4252.4|4243.4|4252.7|4243.7|4252.8|4243.8|4252.2|4243.2|0
1690497600000|2023-07-27 22:40:00|4252.6|4243.6|4252.7|4243.7|4253.1|4244.1|4252.2|4243.2|0
1690497900000|2023-07-27 22:45:00|4252.9|4243.9|4252.7|4243.7|4253.1|4244.1|4252.5|4243.5|0
1690498200000|2023-07-27 22:50:00|4252.6|4243.6|4253.8|4244.8|4254.2|4245.2|4252.5|4243.5|0
1690498500000|2023-07-27 22:55:00|4253.7|4244.7|4253.9|4244.9|4254|4245|4253.6|4244.6|0
1690498800000|2023-07-27 23:00:00|4253.8|4244.8|4255.3|4246.3|4255.3|4246.3|4253.8|4244.8|0
1690499100000|2023-07-27 23:05:00|4255.2|4246.2|4254.3|4245.3|4255.2|4246.2|4254.1|4245.1|0
1690499400000|2023-07-27 23:10:00|4254.5|4245.5|4253.7|4244.7|4254.5|4245.5|4253.7|4244.7|0
1690499700000|2023-07-27 23:15:00|4253.8|4244.8|4254.3|4245.3|4254.3|4245.3|4253.7|4244.7|0
1690500000000|2023-07-27 23:20:00|4254.4|4245.4|4254.9|4245.9|4254.9|4245.9|4254.4|4245.4|0
1690500300000|2023-07-27 23:25:00|4254.8|4245.8|4254.9|4245.9|4254.9|4245.9|4254.3|4245.3|0
1690500600000|2023-07-27 23:30:00|4254.8|4245.8|4254.3|4245.3|4254.9|4245.9|4253.9|4244.9|0
1690500900000|2023-07-27 23:35:00|4254.2|4245.2|4254.5|4245.5|4254.7|4245.7|4254|4245|0
1690501200000|2023-07-27 23:40:00|4254.7|4245.7|4254|4245|4254.7|4245.7|4254|4245|0
1690501500000|2023-07-27 23:45:00|4253.8|4244.8|4253.4|4244.4|4254.2|4245.2|4253.4|4244.4|0
1690501800000|2023-07-27 23:50:00|4253.6|4244.6|4252.9|4243.9|4253.6|4244.6|4252.3|4243.3|0
1690502100000|2023-07-27 23:55:00|4253|4244|4253.4|4244.4|4253.6|4244.6|4252.7|4243.7|0
1690502400000|2023-07-28 00:00:00|4253.6|4244.6|4254.2|4245.2|4254.2|4245.2|4252.9|4243.9|0
1690502700000|2023-07-28 00:05:00|4254|4245|4256.1|4247.1|4256.1|4247.1|4253.8|4244.8|0
1690503000000|2023-07-28 00:10:00|4255.9|4246.9|4256.5|4247.5|4256.7|4247.7|4255.5|4246.5|0
1690503300000|2023-07-28 00:15:00|4256.3|4247.3|4255.8|4246.8|4257|4248|4255.8|4246.8|0
1690503600000|2023-07-28 00:20:00|4255.7|4246.7|4255.2|4246.2|4256|4247|4255|4246|0
1690503900000|2023-07-28 00:25:00|4255.4|4246.4|4254.9|4245.9|4255.8|4246.8|4254.9|4245.9|0
1690504200000|2023-07-28 00:30:00|4254.8|4245.8|4255.2|4246.2|4255.4|4246.4|4254.6|4245.6|0
1690504500000|2023-07-28 00:35:00|4255.1|4246.1|4254.3|4245.3|4255.3|4246.3|4254.3|4245.3|0
1690504800000|2023-07-28 00:40:00|4254.2|4245.2|4255.4|4246.4|4255.4|4246.4|4254.2|4245.2|0
1690505100000|2023-07-28 00:45:00|4255.3|4246.3|4256.6|4247.6|4257.6|4248.6|4255.3|4246.3|0
1690505400000|2023-07-28 00:50:00|4256.5|4247.5|4256.8|4247.8|4257.1|4248.1|4256.3|4247.3|0
1690505700000|2023-07-28 00:55:00|4256.9|4247.9|4256.6|4247.6|4257.2|4248.2|4256.6|4247.6|0
1690506000000|2023-07-28 01:00:00|4256.8|4247.8|4256.7|4247.7|4257.2|4248.2|4256.7|4247.7|0
1690506300000|2023-07-28 01:05:00|4256.6|4247.6|4259.2|4250.2|4259.6|4250.6|4256.3|4247.3|0
1690506600000|2023-07-28 01:10:00|4259.3|4250.3|4260.2|4251.2|4260.2|4251.2|4258.9|4249.9|0
1690506900000|2023-07-28 01:15:00|4259.6|4250.6|4281.5|4277.5|4284|4280|4259.6|4250.6|1479
1690507200000|2023-07-28 01:20:00|4282|4278|4292|4288|4298|4294|4281.5|4277.5|1639
1690507500000|2023-07-28 01:25:00|4293.5|4289.5|4293.5|4289.5|4295|4291|4290|4286|1209
1690507800000|2023-07-28 01:30:00|4292.5|4288.5|4301.5|4297.5|4301.5|4297.5|4281|4277|4707
1690508100000|2023-07-28 01:35:00|4302|4298|4291|4287|4313|4309|4288|4284|2337
1690508400000|2023-07-28 01:40:00|4291.5|4287.5|4304|4300|4306|4302|4285|4281|1486
1690508700000|2023-07-28 01:45:00|4304.5|4300.5|4319.5|4315.5|4321|4317|4299|4295|1644
1690509000000|2023-07-28 01:50:00|4320|4316|4320|4316|4322|4318|4306|4302|1223
1690509300000|2023-07-28 01:55:00|4319.5|4315.5|4315|4311|4320.5|4316.5|4304|4300|1244
1690509600000|2023-07-28 02:00:00|4316|4312|4309.5|4305.5|4318|4314|4302.5|4298.5|1193
1690509900000|2023-07-28 02:05:00|4310|4306|4317|4313|4318|4314|4300.5|4296.5|987
1690510200000|2023-07-28 02:10:00|4317.5|4313.5|4313|4309|4317.5|4313.5|4307|4303|800
1690510500000|2023-07-28 02:15:00|4314|4310|4334|4330|4336|4332|4309.5|4305.5|1735
1690510800000|2023-07-28 02:20:00|4334.5|4330.5|4347|4343|4347.5|4343.5|4327|4323|1318
1690511100000|2023-07-28 02:25:00|4346.5|4342.5|4356|4352|4356|4352|4339|4335|1774
1690511400000|2023-07-28 02:30:00|4355.5|4351.5|4352|4348|4357|4353|4344|4340|1278
1690511700000|2023-07-28 02:35:00|4351|4347|4355|4351|4359.5|4355.5|4346|4342|1131
1690512000000|2023-07-28 02:40:00|4355.5|4351.5|4360|4356|4363|4359|4350|4346|1023
1690512300000|2023-07-28 02:45:00|4360.5|4356.5|4368|4364|4368|4364|4354|4350|985
1690512600000|2023-07-28 02:50:00|4369|4365|4382|4378|4383|4379|4368|4364|2268
1690512900000|2023-07-28 02:55:00|4383|4379|4396|4392|4396|4392|4378|4374|1763
1690513200000|2023-07-28 03:00:00|4395|4391|4408|4404|4408|4404|4390|4386|1949
1690513500000|2023-07-28 03:05:00|4408.5|4404.5|4416|4412|4423|4419|4408|4404|2456
1690513800000|2023-07-28 03:10:00|4417|4413|4419|4415|4421|4417|4407|4403|2144
1690514100000|2023-07-28 03:15:00|4418|4414|4433|4429|4433|4429|4411|4407|2774
1690514400000|2023-07-28 03:20:00|4432|4428|4447|4443|4450|4446|4431|4427|3403
1690514700000|2023-07-28 03:25:00|4447.5|4443.5|4445.5|4441.5|4451|4447|4428.5|4424.5|3475
1690515000000|2023-07-28 03:30:00|4445|4441|4446|4442|4453|4449|4439|4435|1601
1690515300000|2023-07-28 03:35:00|4445.5|4441.5|4436|4432|4447|4443|4430|4426|1330
1690515600000|2023-07-28 03:40:00|4437|4433|4430|4426|4441|4437|4426|4422|1407
1690515900000|2023-07-28 03:45:00|4429.5|4425.5|4428|4424|4433|4429|4424|4420|1271
1690516200000|2023-07-28 03:50:00|4429|4425|4432|4428|4438.5|4434.5|4425|4421|848
1690516500000|2023-07-28 03:55:00|4432.5|4428.5|4431.5|4427.5|4436|4432|4429|4425|603
1690516800000|2023-07-28 04:00:00|4432.1|4423.1|4416.9|4407.9|4433.1|4424.1|4416.8|4407.8|0
1690517100000|2023-07-28 04:05:00|4417|4408|4407.2|4398.2|4417|4408|4406.2|4397.2|0
1690517400000|2023-07-28 04:10:00|4407.1|4398.1|4413.7|4404.7|4413.8|4404.8|4407.1|4398.1|0
1690517700000|2023-07-28 04:15:00|4413.8|4404.8|4415.6|4406.6|4416.8|4407.8|4412.9|4403.9|0
1690518000000|2023-07-28 04:20:00|4415.7|4406.7|4419.9|4410.9|4420.1|4411.1|4415.7|4406.7|0
1690518300000|2023-07-28 04:25:00|4421.9|4412.9|4421|4412|4422.7|4413.7|4420.6|4411.6|0
1690518600000|2023-07-28 04:30:00|4420.9|4411.9|4423.7|4414.7|4424.1|4415.1|4420.4|4411.4|0
1690518900000|2023-07-28 04:35:00|4423.5|4414.5|4422.5|4413.5|4425.1|4416.1|4422.2|4413.2|0
1690519200000|2023-07-28 04:40:00|4422.6|4413.6|4415.4|4406.4|4423|4414|4414.7|4405.7|0
1690519500000|2023-07-28 04:45:00|4415.3|4406.3|4417.2|4408.2|4418.5|4409.5|4414.7|4405.7|0
1690519800000|2023-07-28 04:50:00|4417.3|4408.3|4426.6|4417.6|4426.7|4417.7|4417.3|4408.3|0
1690520100000|2023-07-28 04:55:00|4426.5|4417.5|4429.4|4420.4|4429.9|4420.9|4426.3|4417.3|3
1690520400000|2023-07-28 05:00:00|4432.5|4428.5|4452|4448|4452|4448|4432.5|4428.5|1723
1690520700000|2023-07-28 05:05:00|4453|4449|4442|4438|4453|4449|4438.5|4434.5|1472
1690521000000|2023-07-28 05:10:00|4443|4439|4463.5|4459.5|4464.5|4460.5|4442|4438|1537
1690521300000|2023-07-28 05:15:00|4463|4459|4453|4449|4469|4465|4447|4443|1832
1690521600000|2023-07-28 05:20:00|4454|4450|4448|4444|4454.5|4450.5|4443|4439|1171
1690521900000|2023-07-28 05:25:00|4448.5|4444.5|4450|4446|4451|4447|4440.5|4436.5|1055
1690522200000|2023-07-28 05:30:00|4449.5|4445.5|4454|4450|4455|4451|4444|4440|1002
1690522500000|2023-07-28 05:35:00|4453.5|4449.5|4465|4461|4468|4464|4451|4447|2043
1690522800000|2023-07-28 05:40:00|4466|4462|4458.5|4454.5|4469|4465|4455|4451|1350
1690523100000|2023-07-28 05:45:00|4458|4454|4467|4463|4467|4463|4456.5|4452.5|974
1690523400000|2023-07-28 05:50:00|4466|4462|4468|4464|4471|4467|4462.5|4458.5|989
1690523700000|2023-07-28 05:55:00|4467|4463|4468|4464|4473|4469|4463|4459|1037
1690524000000|2023-07-28 06:00:00|4468.5|4464.5|4463|4459|4469|4465|4460|4456|791
1690524300000|2023-07-28 06:05:00|4462.5|4458.5|4475|4471|4479|4475|4460|4456|1882
1690524600000|2023-07-28 06:10:00|4474.5|4470.5|4472|4468|4477.5|4473.5|4470|4466|1193
1690524900000|2023-07-28 06:15:00|4472.5|4468.5|4475|4471|4476|4472|4469|4465|1147
1690525200000|2023-07-28 06:20:00|4474.5|4470.5|4472|4468|4477|4473|4468|4464|972
1690525500000|2023-07-28 06:25:00|4471.5|4467.5|4478|4474|4480|4476|4470.5|4466.5|1082
1690525800000|2023-07-28 06:30:00|4477|4473|4475|4471|4479|4475|4472|4468|1559
1690526100000|2023-07-28 06:35:00|4474.5|4470.5|4473|4469|4476|4472|4465|4461|1029
1690526400000|2023-07-28 06:40:00|4472.5|4468.5|4482|4478|4484|4480|4472.5|4468.5|1590
1690526700000|2023-07-28 06:45:00|4481|4477|4472|4468|4481|4477|4470|4466|1444
1690527000000|2023-07-28 06:50:00|4471.5|4467.5|4461|4457|4473|4469|4458|4454|1889
1690527300000|2023-07-28 06:55:00|4462|4458|4468|4464|4468|4464|4461|4457|897
1690527600000|2023-07-28 07:00:00|4469|4465|4469|4465|4474|4470|4463|4459|1145
1690527900000|2023-07-28 07:05:00|4470|4466|4470|4466|4473|4469|4467|4463|835
1690528200000|2023-07-28 07:10:00|4471|4467|4474.5|4470.5|4478|4474|4470|4466|1262
1690528500000|2023-07-28 07:15:00|4474|4470|4474|4470|4476|4472|4471|4467|1265
1690528800000|2023-07-28 07:20:00|4473|4469|4473|4469|4474|4470|4468|4464|1306
1690529100000|2023-07-28 07:25:00|4473.5|4469.5|4475|4471|4477|4473|4473|4469|961
1690529400000|2023-07-28 07:30:00|4474|4470|4477|4473|4477|4473|4472|4468|1148
1690529700000|2023-07-28 07:35:00|4476.5|4472.5|4477|4473|4482|4478|4476|4472|1566
1690530000000|2023-07-28 07:40:00|4476.5|4472.5|4472|4468|4476.5|4472.5|4472|4468|1315
1690530300000|2023-07-28 07:45:00|4472.5|4468.5|4471|4467|4473|4469|4468|4464|1746
1690530600000|2023-07-28 07:50:00|4470|4466|4469.5|4465.5|4473|4469|4468|4464|1687
1690530900000|2023-07-28 07:55:00|4470|4466|4471|4467|4472|4468|4467|4463|1972
1690531200000|2023-07-28 08:00:00|4470|4466|4469|4465|4470|4466|4465|4461|1417
1690531500000|2023-07-28 08:05:00|4468|4464|4470.5|4466.5|4472|4468|4467|4463|1557
1690531800000|2023-07-28 08:10:00|4470|4466|4474|4470|4476|4472|4470|4466|1171
1690532100000|2023-07-28 08:15:00|4473.5|4469.5|4475|4471|4478|4474|4472|4468|898
1690532400000|2023-07-28 08:20:00|4474|4470|4463|4459|4474|4470|4463|4459|6350
1690532700000|2023-07-28 08:25:00|4462.5|4458.5|4460|4456|4464|4460|4457|4453|1152
1690533000000|2023-07-28 08:30:00|4459.8|4450.8|4452.1|4443.1|4460|4451|4444.5|4435.5|5
1690533300000|2023-07-28 08:35:00|4452.2|4443.2|4452.5|4443.5|4453|4444|4450.7|4441.7|0
1690533600000|2023-07-28 08:40:00|4452.3|4443.3|4451.5|4442.5|4452.6|4443.6|4450.7|4441.7|0
1690533900000|2023-07-28 08:45:00|4451.3|4442.3|4455|4446|4455|4446|4451.3|4442.3|0
1690534200000|2023-07-28 08:50:00|4454.9|4445.9|4454.2|4445.2|4455|4446|4454|4445|0
1690534500000|2023-07-28 08:55:00|4454.1|4445.1|4455|4446|4455.1|4446.1|4454.1|4445.1|0
1690534800000|2023-07-28 09:00:00|4455.1|4446.1|4453.7|4444.7|4455.7|4446.7|4453.5|4444.5|0
1690535100000|2023-07-28 09:05:00|4453.5|4444.5|4454|4445|4454.6|4445.6|4453.5|4444.5|0
1690535400000|2023-07-28 09:10:00|4454.1|4445.1|4454.6|4445.6|4455.2|4446.2|4453.4|4444.4|0
1690535700000|2023-07-28 09:15:00|4471.5|4459.5|4473.5|4466.5|4473.5|4466.5|4466.5|4458.5|119
1690536000000|2023-07-28 09:20:00|4474.5|4465.5|4474.5|4466.5|4475.5|4467.5|4472.5|4464.5|61
1690536300000|2023-07-28 09:25:00|4475.5|4467.5|4476.5|4468.5|4476.5|4468.5|4472.5|4464.5|18
1690536600000|2023-07-28 09:30:00|4475.5|4469.5|4481.5|4474.5|4482.5|4475.5|4475.5|4469.5|147
1690536900000|2023-07-28 09:35:00|4482.5|4475.5|4486.5|4478.5|4489.5|4482.5|4481.5|4473.5|113
1690537200000|2023-07-28 09:40:00|4485.5|4479.5|4480.5|4473.5|4488.5|4480.5|4480.5|4473.5|53
1690537500000|2023-07-28 09:45:00|4481.5|4474.5|4487.5|4480.5|4490.5|4483.5|4480.5|4472.5|121
1690537800000|2023-07-28 09:50:00|4488.5|4481.5|4489.5|4482.5|4491.5|4484.5|4487.5|4480.5|28
1690538100000|2023-07-28 09:55:00|4490.5|4483.5|4487.5|4480.5|4491.5|4484.5|4487.5|4479.5|26
1690538400000|2023-07-28 10:00:00|4488.5|4481.5|4485.5|4478.5|4488.5|4481.5|4484.5|4476.5|24
1690538700000|2023-07-28 10:05:00|4486.5|4479.5|4489.5|4481.5|4491.5|4484.5|4485.5|4477.5|63
1690539000000|2023-07-28 10:10:00|4490.5|4482.5|4489.5|4481.5|4490.5|4483.5|4487.5|4480.5|18
1690539300000|2023-07-28 10:15:00|4488.5|4482.5|4492.5|4485.5|4493.5|4485.5|4488.5|4481.5|33
1690539600000|2023-07-28 10:20:00|4491.5|4484.5|4494.5|4487.5|4495.5|4488.5|4491.5|4484.5|37
1690539900000|2023-07-28 10:25:00|4493.5|4486.5|4494.5|4487.5|4495.5|4488.5|4493.5|4486.5|17
1690540200000|2023-07-28 10:30:00|4493.5|4486.5|4494.5|4486.5|4495.5|4488.5|4493.5|4486.5|60
1690540500000|2023-07-28 10:35:00|4493.5|4487.5|4493.5|4485.5|4494.5|4487.5|4491.5|4484.5|47
1690540800000|2023-07-28 10:40:00|4492.5|4486.5|4491.5|4484.5|4494.5|4487.5|4491.5|4483.5|18
1690541100000|2023-07-28 10:45:00|4490.5|4483.5|4497.5|4490.5|4498.5|4490.5|4490.5|4482.5|144
1690541400000|2023-07-28 10:50:00|4496.5|4489.5|4496.5|4489.5|4497.5|4490.5|4494.5|4487.5|27
1690541700000|2023-07-28 10:55:00|4497.5|4490.5|4496.5|4489.5|4497.5|4490.5|4495.5|4487.5|41
1690542000000|2023-07-28 11:00:00|4495.5|4488.5|4491.5|4484.5|4495.5|4488.5|4488.5|4481.5|16
1690542300000|2023-07-28 11:05:00|4492.5|4483.5|4493.5|4485.5|4496.5|4489.5|4491.5|4483.5|27
1690542600000|2023-07-28 11:10:00|4492.5|4486.5|4492.5|4484.5|4493.5|4486.5|4490.5|4483.5|28
1690542900000|2023-07-28 11:15:00|4491.5|4483.5|4492.5|4485.5|4493.5|4486.5|4491.5|4483.5|6
1690543200000|2023-07-28 11:20:00|4493.5|4484.5|4491.5|4483.5|4494.5|4486.5|4489.5|4482.5|113
1690543500000|2023-07-28 11:25:00|4490.5|4484.5|4489.5|4482.5|4491.5|4484.5|4487.5|4480.5|59
1690543800000|2023-07-28 11:30:00|4490.5|4483.5|4491.5|4484.5|4493.5|4485.5|4490.5|4483.5|33
1690544100000|2023-07-28 11:35:00|4490.5|4483.5|4490.5|4483.5|4493.5|4485.5|4490.5|4482.5|38
1690544400000|2023-07-28 11:40:00|4489.5|4482.5|4491.5|4484.5|4491.5|4484.5|4488.5|4481.5|11
1690544700000|2023-07-28 11:45:00|4490.5|4483.5|4493.5|4485.5|4494.5|4486.5|4489.5|4482.5|24
1690545000000|2023-07-28 11:50:00|4492.5|4486.5|4491.5|4483.5|4492.5|4486.5|4489.5|4482.5|21
1690545300000|2023-07-28 11:55:00|4490.5|4482.5|4491.5|4484.5|4492.5|4484.5|4488.5|4480.5|24
1690545600000|2023-07-28 12:00:00|4490.5|4483.5|4493.5|4485.5|4493.5|4485.5|4488.5|4481.5|57
1690545900000|2023-07-28 12:05:00|4492.5|4486.5|4491.5|4484.5|4493.5|4486.5|4489.5|4482.5|11
1690546200000|2023-07-28 12:10:00|4490.5|4483.5|4488.5|4481.5|4491.5|4484.5|4487.5|4480.5|29
1690546500000|2023-07-28 12:15:00|4489.5|4482.5|4489.5|4482.5|4490.5|4483.5|4488.5|4481.5|28
1690546800000|2023-07-28 12:20:00|4488.5|4481.5|4491.5|4483.5|4492.5|4485.5|4488.5|4481.5|27
1690547100000|2023-07-28 12:25:00|4492.5|4484.5|4493.5|4485.5|4494.5|4486.5|4488.5|4481.5|52
1690547400000|2023-07-28 12:30:00|4494.5|4486.5|4500.5|4492.5|4503.5|4496.5|4491.5|4482.5|256
1690547700000|2023-07-28 12:35:00|4499.5|4491.5|4497.5|4489.5|4500.5|4492.5|4494.5|4487.5|60
1690548000000|2023-07-28 12:40:00|4496.5|4487.5|4492.5|4484.5|4497.5|4489.5|4490.5|4483.5|83
1690548300000|2023-07-28 12:45:00|4491.5|4485.5|4491.5|4483.5|4493.5|4485.5|4489.5|4481.5|47
1690548600000|2023-07-28 12:50:00|4490.5|4484.5|4491.5|4483.5|4493.5|4485.5|4490.5|4482.5|42
1690548900000|2023-07-28 12:55:00|4490.5|4484.5|4494.5|4488.5|4496.5|4489.5|4490.5|4483.5|19
1690549200000|2023-07-28 13:00:00|4495|4489|4490|4484|4495|4489|4488|4482|52
1690549500000|2023-07-28 13:05:00|4489|4483|4491.5|4485.5|4492.5|4486.5|4486.5|4480.5|72
1690549800000|2023-07-28 13:10:00|4492|4486|4486|4480|4492|4486|4486|4480|199
1690550100000|2023-07-28 13:15:00|4485|4479|4484|4478|4487|4481|4483.5|4477.5|86
1690550400000|2023-07-28 13:20:00|4484.5|4478.5|4480|4474|4488|4482|4479.5|4473.5|240
1690550700000|2023-07-28 13:25:00|4479|4473|4480|4474|4482.5|4476.5|4477|4471|160
1690551000000|2023-07-28 13:30:00|4482.5|4476.5|4497.5|4491.5|4504|4498|4479.5|4473.5|656
1690551300000|2023-07-28 13:35:00|4498|4492|4510.5|4504.5|4513|4507|4496.5|4490.5|575
1690551600000|2023-07-28 13:40:00|4510|4504|4512|4506|4520.5|4514.5|4503.5|4497.5|416
1690551900000|2023-07-28 13:45:00|4512.5|4506.5|4547.5|4541.5|4547.5|4541.5|4510|4504|616
1690552200000|2023-07-28 13:50:00|4547|4541|4539|4533|4549|4543|4527.5|4521.5|426
1690552500000|2023-07-28 13:55:00|4539.5|4533.5|4523|4517|4540.5|4534.5|4523|4517|420
1690552800000|2023-07-28 14:00:00|4523.5|4517.5|4536|4530|4543|4537|4523.5|4517.5|345
1690553100000|2023-07-28 14:05:00|4536.5|4530.5|4536.5|4530.5|4544|4538|4535|4529|316
1690553400000|2023-07-28 14:10:00|4537|4531|4553|4547|4555.5|4549.5|4536|4530|529
1690553700000|2023-07-28 14:15:00|4552.5|4546.5|4558.5|4552.5|4558.5|4552.5|4547|4541|355
1690554000000|2023-07-28 14:20:00|4559|4553|4558|4552|4560|4554|4547|4541|296
1690554300000|2023-07-28 14:25:00|4558.5|4552.5|4534|4528|4558.5|4552.5|4533|4527|285
1690554600000|2023-07-28 14:30:00|4534.5|4528.5|4546|4540|4549|4543|4534.5|4528.5|287
1690554900000|2023-07-28 14:35:00|4545.5|4539.5|4546|4540|4551|4545|4540|4534|223
1690555200000|2023-07-28 14:40:00|4546.5|4540.5|4539|4533|4549|4543|4536|4530|166
1690555500000|2023-07-28 14:45:00|4538|4532|4530.5|4524.5|4538|4532|4527|4521|288
1690555800000|2023-07-28 14:50:00|4531|4525|4521.5|4515.5|4534.5|4528.5|4518|4512|165
1690556100000|2023-07-28 14:55:00|4521|4515|4529.5|4523.5|4529.5|4523.5|4520.5|4514.5|189
1690556400000|2023-07-28 15:00:00|4529|4523|4523.5|4517.5|4529|4523|4522|4516|112
1690556700000|2023-07-28 15:05:00|4523|4517|4536|4530|4540|4534|4523|4517|126
1690557000000|2023-07-28 15:10:00|4535.5|4529.5|4540|4534|4542|4536|4533.5|4527.5|98
1690557300000|2023-07-28 15:15:00|4540.5|4534.5|4542|4536|4549|4543|4540|4534|145
1690557600000|2023-07-28 15:20:00|4542.5|4536.5|4547|4541|4548|4542|4540|4534|52
1690557900000|2023-07-28 15:25:00|4547.5|4541.5|4557.5|4551.5|4564|4558|4547|4541|206
1690558200000|2023-07-28 15:30:00|4558|4552|4557.5|4551.5|4562|4556|4553.5|4547.5|158
1690558500000|2023-07-28 15:35:00|4558|4552|4564|4558|4564|4558|4557.5|4551.5|77
1690558800000|2023-07-28 15:40:00|4565|4559|4561.5|4555.5|4567|4561|4559.5|4553.5|110
1690559100000|2023-07-28 15:45:00|4562|4556|4558|4552|4563.5|4557.5|4556|4550|88
1690559400000|2023-07-28 15:50:00|4558.5|4552.5|4559.5|4553.5|4560.5|4554.5|4554.5|4548.5|83
1690559700000|2023-07-28 15:55:00|4559|4553|4557|4551|4569|4563|4557|4551|273
1690560000000|2023-07-28 16:00:00|4556|4550|4556.5|4550.5|4559.5|4553.5|4553|4547|209
1690560300000|2023-07-28 16:05:00|4556|4550|4547.5|4541.5|4556.5|4550.5|4546|4540|89
1690560600000|2023-07-28 16:10:00|4547|4541|4547.5|4541.5|4548.5|4542.5|4538|4532|131
1690560900000|2023-07-28 16:15:00|4548|4542|4545.5|4539.5|4549.5|4543.5|4541|4535|83
1690561200000|2023-07-28 16:20:00|4546|4540|4551.5|4545.5|4553.5|4547.5|4545.5|4539.5|59
1690561500000|2023-07-28 16:25:00|4551|4545|4558.5|4552.5|4559|4553|4548|4542|76
1690561800000|2023-07-28 16:30:00|4558|4552|4561.5|4555.5|4563.5|4557.5|4558|4552|63
1690562100000|2023-07-28 16:35:00|4561|4555|4554.5|4548.5|4561.5|4555.5|4554|4548|32
1690562400000|2023-07-28 16:40:00|4554|4548|4549|4543|4555|4549|4549|4543|28
1690562700000|2023-07-28 16:45:00|4548.5|4542.5|4544.5|4538.5|4549.5|4543.5|4543|4537|56
1690563000000|2023-07-28 16:50:00|4544|4538|4546|4540|4549|4543|4542|4536|58
1690563300000|2023-07-28 16:55:00|4545.5|4539.5|4540.5|4534.5|4546.5|4540.5|4539|4533|50
1690563600000|2023-07-28 17:00:00|4540|4534|4549.5|4543.5|4549.5|4543.5|4539|4533|75
1690563900000|2023-07-28 17:05:00|4550|4544|4546|4540|4554.5|4548.5|4545.5|4539.5|58
1690564200000|2023-07-28 17:10:00|4545.5|4539.5|4550.5|4544.5|4551|4545|4543.5|4537.5|46
1690564500000|2023-07-28 17:15:00|4550|4544|4545.5|4539.5|4550.5|4544.5|4544.5|4538.5|46
1690564800000|2023-07-28 17:20:00|4546|4540|4549.5|4543.5|4551.5|4545.5|4542|4536|52
1690565100000|2023-07-28 17:25:00|4550|4544|4555.5|4549.5|4556|4550|4549|4543|56
1690565400000|2023-07-28 17:30:00|4555|4549|4551.5|4545.5|4557|4551|4551.5|4545.5|83
1690565700000|2023-07-28 17:35:00|4551|4545|4554|4548|4557.5|4551.5|4550|4544|60
1690566000000|2023-07-28 17:40:00|4554.5|4548.5|4553.5|4547.5|4555.5|4549.5|4551|4545|74
1690566300000|2023-07-28 17:45:00|4553|4547|4555.5|4549.5|4555.5|4549.5|4549|4543|62
1690566600000|2023-07-28 17:50:00|4556|4550|4566.5|4560.5|4567|4561|4555.5|4549.5|90
1690566900000|2023-07-28 17:55:00|4567|4561|4571|4565|4572|4566|4566|4560|95
1690567200000|2023-07-28 18:00:00|4572|4566|4573|4567|4577|4571|4572|4566|113
1690567500000|2023-07-28 18:05:00|4573.5|4567.5|4573|4567|4575|4569|4573|4567|103
1690567800000|2023-07-28 18:10:00|4572.5|4566.5|4568|4562|4573|4567|4568|4562|62
1690568100000|2023-07-28 18:15:00|4566.5|4560.5|4568|4562|4568.5|4562.5|4565|4559|126
1690568400000|2023-07-28 18:20:00|4568.5|4562.5|4561|4555|4569.5|4563.5|4561|4555|63
1690568700000|2023-07-28 18:25:00|4561.5|4555.5|4569|4563|4570.5|4564.5|4561.5|4555.5|86
1690569000000|2023-07-28 18:30:00|4568.5|4562.5|4570|4564|4570|4564|4567|4561|28
1690569300000|2023-07-28 18:35:00|4569.5|4563.5|4564|4558|4571|4565|4563.5|4557.5|46
1690569600000|2023-07-28 18:40:00|4565|4559|4569|4563|4572.5|4566.5|4564|4558|59
1690569900000|2023-07-28 18:45:00|4569.5|4563.5|4572|4566|4574|4568|4568|4562|77
1690570200000|2023-07-28 18:50:00|4571.5|4565.5|4578|4572|4578.5|4572.5|4568.5|4562.5|120
1690570500000|2023-07-28 18:55:00|4577.5|4571.5|4573.6|4564.6|4578|4572|4572|4564.6|42
1690570800000|2023-07-28 19:00:00|4573.7|4564.7|4573.8|4564.8|4574.2|4565.2|4572.7|4563.7|0
1690571100000|2023-07-28 19:05:00|4573.7|4564.7|4578.6|4569.6|4579.2|4570.2|4573.7|4564.7|0
1690571400000|2023-07-28 19:10:00|4578.5|4569.5|4581.3|4572.3|4581.3|4572.3|4578.4|4569.4|0
1690571700000|2023-07-28 19:15:00|4581.2|4572.2|4582.8|4573.8|4583.4|4574.4|4581.2|4572.2|0
1690572000000|2023-07-28 19:20:00|4582.7|4573.7|4580.7|4571.7|4583.2|4574.2|4580.4|4571.4|0
1690572300000|2023-07-28 19:25:00|4580.6|4571.6|4580.3|4571.3|4582.9|4573.9|4580.3|4571.3|0
1690572600000|2023-07-28 19:30:00|4580.2|4571.2|4582.7|4573.7|4583.9|4574.9|4580.1|4571.1|0
1690572900000|2023-07-28 19:35:00|4582.6|4573.6|4581.4|4572.4|4583.5|4574.5|4580.3|4571.3|0
1690573200000|2023-07-28 19:40:00|4580.8|4571.8|4581.2|4572.2|4582.2|4573.2|4580.3|4571.3|0
1690573500000|2023-07-28 19:45:00|4581.1|4572.1|4577.2|4568.2|4581.2|4572.2|4577.2|4568.2|0
1690573800000|2023-07-28 19:50:00|4577|4568|4579.6|4570.6|4580.5|4571.5|4575.9|4566.9|0
1690574100000|2023-07-28 19:55:00|4579.7|4570.7|4581.2|4572.2|4588.9|4579.9|4576.4|4567.4|0
1690574400000|2023-07-28 20:00:00|4581.4|4572.4|4579.4|4570.4|4581.9|4572.9|4578.6|4569.6|0
1690574700000|2023-07-28 20:05:00|4579.5|4570.5|4580.3|4571.3|4580.5|4571.5|4579|4570|0
1690575000000|2023-07-28 20:10:00|4580.2|4571.2|4578.2|4569.2|4580.3|4571.3|4578.2|4569.2|0
1690575300000|2023-07-28 20:15:00|4578.4|4569.4|4578.9|4569.9|4579.5|4570.5|4578.2|4569.2|0
1690575600000|2023-07-28 20:20:00|4579|4570|4579.2|4570.2|4579.4|4570.4|4578.8|4569.8|0
1690575900000|2023-07-28 20:25:00|4579|4570|4579.6|4570.6|4579.6|4570.6|4578.8|4569.8|0
1690576200000|2023-07-28 20:30:00|4579.4|4570.4|4578.8|4569.8|4579.6|4570.6|4578.8|4569.8|0
1690576500000|2023-07-28 20:35:00|4578.6|4569.6|4578.4|4569.4|4579|4570|4578.4|4569.4|0
1690576800000|2023-07-28 20:40:00|4578.5|4569.5|4578.4|4569.4|4578.6|4569.6|4578.4|4569.4|0
1690577100000|2023-07-28 20:45:00|4578.5|4569.5|4578.8|4569.8|4578.8|4569.8|4578.4|4569.4|0
1690577400000|2023-07-28 20:50:00|4578.9|4569.9|4578.6|4569.6|4579|4570|4578.5|4569.5|0
1690577700000|2023-07-28 20:55:00|4578.5|4569.5|4578.8|4569.8|4579.1|4570.1|4578.4|4569.4|0
1690754400000|2023-07-30 22:00:00|4583.7|4574.7|4583.2|4574.2|4583.7|4574.7|4582.8|4573.8|0
1690754700000|2023-07-30 22:05:00|4583.3|4574.3|4584.2|4575.2|4584.2|4575.2|4582.8|4573.8|0
1690755000000|2023-07-30 22:10:00|4584.4|4575.4|4585|4576|4585.1|4576.1|4583.8|4574.8|0
1690755300000|2023-07-30 22:15:00|4585.1|4576.1|4591.1|4582.1|4591.3|4582.3|4584.8|4575.8|0
1690755600000|2023-07-30 22:20:00|4590.9|4581.9|4591.3|4582.3|4592|4583|4590.8|4581.8|0
1690755900000|2023-07-30 22:25:00|4591.1|4582.1|4592.1|4583.1|4592.1|4583.1|4591|4582|0
1690756200000|2023-07-30 22:30:00|4591.9|4582.9|4591.9|4582.9|4592.4|4583.4|4591.8|4582.8|0
1690756500000|2023-07-30 22:35:00|4591.8|4582.8|4593.5|4584.5|4593.5|4584.5|4591.5|4582.5|0
1690756800000|2023-07-30 22:40:00|4593.4|4584.4|4596.2|4587.2|4597.2|4588.2|4593.3|4584.3|0
1690757100000|2023-07-30 22:45:00|4596.3|4587.3|4599.8|4590.8|4601.1|4592.1|4596.3|4587.3|0
1690757400000|2023-07-30 22:50:00|4599.7|4590.7|4600.9|4591.9|4602.2|4593.2|4599.6|4590.6|0
1690757700000|2023-07-30 22:55:00|4600.8|4591.8|4601.2|4592.2|4601.2|4592.2|4600.3|4591.3|0
1690758000000|2023-07-30 23:00:00|4601.3|4592.3|4600.1|4591.1|4601.4|4592.4|4599.9|4590.9|0
1690758300000|2023-07-30 23:05:00|4600|4591|4600.1|4591.1|4600.5|4591.5|4600|4591|0
1690758600000|2023-07-30 23:10:00|4600|4591|4604.9|4595.9|4605.6|4596.6|4599.9|4590.9|0
1690758900000|2023-07-30 23:15:00|4604.8|4595.8|4603.5|4594.5|4604.9|4595.9|4603.5|4594.5|0
1690759200000|2023-07-30 23:20:00|4603.6|4594.6|4600.7|4591.7|4604|4595|4600.5|4591.5|0
1690759500000|2023-07-30 23:25:00|4600.5|4591.5|4600.1|4591.1|4600.7|4591.7|4599.9|4590.9|0
1690759800000|2023-07-30 23:30:00|4600.5|4591.5|4599.3|4590.3|4600.9|4591.9|4599.1|4590.1|0
1690760100000|2023-07-30 23:35:00|4599.4|4590.4|4599.5|4590.5|4599.7|4590.7|4599.3|4590.3|0
1690760400000|2023-07-30 23:40:00|4599.4|4590.4|4599.7|4590.7|4599.7|4590.7|4599.1|4590.1|0
1690760700000|2023-07-30 23:45:00|4599.9|4590.9|4599.2|4590.2|4599.9|4590.9|4598.7|4589.7|0
1690761000000|2023-07-30 23:50:00|4599.3|4590.3|4598.5|4589.5|4599.5|4590.5|4598.3|4589.3|0
1690761300000|2023-07-30 23:55:00|4598.4|4589.4|4597.9|4588.9|4598.7|4589.7|4597.7|4588.7|0
1690761600000|2023-07-31 00:00:00|4597.7|4588.7|4596.6|4587.6|4598.1|4589.1|4596.6|4587.6|0
1690761900000|2023-07-31 00:05:00|4596.8|4587.8|4600.1|4591.1|4601.3|4592.3|4596.6|4587.6|0
1690762200000|2023-07-31 00:10:00|4600.2|4591.2|4599.9|4590.9|4600.6|4591.6|4599.3|4590.3|0
1690762500000|2023-07-31 00:15:00|4600.1|4591.1|4600.3|4591.3|4600.5|4591.5|4599.6|4590.6|0
1690762800000|2023-07-31 00:20:00|4600.4|4591.4|4600.2|4591.2|4600.8|4591.8|4600|4591|0
1690763100000|2023-07-31 00:25:00|4600.3|4591.3|4599.8|4590.8|4600.6|4591.6|4599.6|4590.6|0
1690763400000|2023-07-31 00:30:00|4599.7|4590.7|4600.1|4591.1|4600.1|4591.1|4599.3|4590.3|0
1690763700000|2023-07-31 00:35:00|4600|4591|4600|4591|4600.5|4591.5|4599.8|4590.8|0
1690764000000|2023-07-31 00:40:00|4600.1|4591.1|4599.9|4590.9|4600.2|4591.2|4599.5|4590.5|0
1690764300000|2023-07-31 00:45:00|4599.8|4590.8|4594.8|4585.8|4600.4|4591.4|4594.8|4585.8|0
1690764600000|2023-07-31 00:50:00|4594.9|4585.9|4594.1|4585.1|4595|4586|4593.7|4584.7|0
1690764900000|2023-07-31 00:55:00|4594|4585|4594.3|4585.3|4594.5|4585.5|4593.7|4584.7|0
1690765200000|2023-07-31 01:00:00|4594.1|4585.1|4593.5|4584.5|4594.6|4585.6|4593.1|4584.1|0
1690765500000|2023-07-31 01:05:00|4593.6|4584.6|4591.9|4582.9|4593.7|4584.7|4591.7|4582.7|0
1690765800000|2023-07-31 01:10:00|4592.1|4583.1|4591.4|4582.4|4592.6|4583.6|4591|4582|0
1690766100000|2023-07-31 01:15:00|4592|4583|4614|4610|4616|4612|4582.5|4578.5|2148
1690766400000|2023-07-31 01:20:00|4615|4611|4607.5|4603.5|4619.5|4615.5|4607|4603|1651
1690766700000|2023-07-31 01:25:00|4607|4603|4608.5|4604.5|4609|4605|4602|4598|660
1690767000000|2023-07-31 01:30:00|4607.5|4603.5|4644.5|4640.5|4648.5|4644.5|4607.5|4603.5|5716
1690767300000|2023-07-31 01:35:00|4645|4641|4669|4665|4684|4680|4644.5|4640.5|6441
1690767600000|2023-07-31 01:40:00|4670|4666|4682.3|4678.3|4694|4690|4669|4665|3925
1690767900000|2023-07-31 01:45:00|4682.8|4678.8|4666.8|4662.8|4686.8|4682.8|4664.3|4660.3|2556
1690768200000|2023-07-31 01:50:00|4667.3|4663.3|4649.3|4645.3|4673.3|4669.3|4642.3|4638.3|2555
1690768500000|2023-07-31 01:55:00|4650.3|4646.3|4647.8|4643.8|4654.3|4650.3|4638.3|4634.3|1782
1690768800000|2023-07-31 02:00:00|4648.3|4644.3|4675.3|4671.3|4676.3|4672.3|4645.3|4641.3|3244
1690769100000|2023-07-31 02:05:00|4674.8|4670.8|4666.8|4662.8|4676.3|4672.3|4659.3|4655.3|1489
1690769400000|2023-07-31 02:10:00|4666.3|4662.3|4679.3|4675.3|4682.3|4678.3|4658.3|4654.3|1580
1690769700000|2023-07-31 02:15:00|4678.8|4674.8|4666.3|4662.3|4680.3|4676.3|4660.3|4656.3|1310
1690770000000|2023-07-31 02:20:00|4666.8|4662.8|4653.3|4649.3|4669.3|4665.3|4652.3|4648.3|1496
1690770300000|2023-07-31 02:25:00|4652.8|4648.8|4639.3|4635.3|4656.3|4652.3|4637.8|4633.8|1641
1690770600000|2023-07-31 02:30:00|4638.8|4634.8|4633.3|4629.3|4646.3|4642.3|4627.3|4623.3|2781
1690770900000|2023-07-31 02:35:00|4632.3|4628.3|4622.3|4618.3|4634.8|4630.8|4613.3|4609.3|2093
1690771200000|2023-07-31 02:40:00|4623.3|4619.3|4633.3|4629.3|4633.8|4629.8|4615.3|4611.3|1385
1690771500000|2023-07-31 02:45:00|4633.8|4629.8|4639.3|4635.3|4646.8|4642.8|4626.8|4622.8|1265
1690771800000|2023-07-31 02:50:00|4638.3|4634.3|4635.3|4631.3|4642.3|4638.3|4631.3|4627.3|993
1690772100000|2023-07-31 02:55:00|4634.8|4630.8|4621.6|4617.6|4635.6|4631.6|4613.6|4609.6|1379
1690772400000|2023-07-31 03:00:00|4622.1|4618.1|4623.6|4619.6|4626.1|4622.1|4612.6|4608.6|1631
1690772700000|2023-07-31 03:05:00|4624.1|4620.1|4613.6|4609.6|4629.6|4625.6|4610.6|4606.6|1395
1690773000000|2023-07-31 03:10:00|4612.6|4608.6|4610.1|4606.1|4619.6|4615.6|4609.6|4605.6|1074
1690773300000|2023-07-31 03:15:00|4609.6|4605.6|4613.6|4609.6|4618.6|4614.6|4602.6|4598.6|1402
1690773600000|2023-07-31 03:20:00|4614.1|4610.1|4621.6|4617.6|4622.6|4618.6|4608.6|4604.6|1115
1690773900000|2023-07-31 03:25:00|4621.1|4617.1|4609.6|4605.6|4624.6|4620.6|4608.6|4604.6|1435
1690774200000|2023-07-31 03:30:00|4610.6|4606.6|4611.6|4607.6|4622.1|4618.1|4607.6|4603.6|1269
1690774500000|2023-07-31 03:35:00|4610.6|4606.6|4614.6|4610.6|4616.6|4612.6|4609.6|4605.6|940
1690774800000|2023-07-31 03:40:00|4613.6|4609.6|4616.6|4612.6|4619.6|4615.6|4611.6|4607.6|705
1690775100000|2023-07-31 03:45:00|4617.1|4613.1|4620.6|4616.6|4621.6|4617.6|4615.6|4611.6|556
1690775400000|2023-07-31 03:50:00|4621.6|4617.6|4615.6|4611.6|4622.6|4618.6|4612.6|4608.6|756
1690775700000|2023-07-31 03:55:00|4615.1|4611.1|4615.6|4611.6|4618.6|4614.6|4613.6|4609.6|415
1690776000000|2023-07-31 04:00:00|4617.1|4608.1|4616.9|4607.9|4617.3|4608.3|4614.9|4605.9|3
1690776300000|2023-07-31 04:05:00|4616.7|4607.7|4616.4|4607.4|4616.7|4607.7|4616|4607|0
1690776600000|2023-07-31 04:10:00|4616.3|4607.3|4617.7|4608.7|4617.7|4608.7|4616.1|4607.1|0
1690776900000|2023-07-31 04:15:00|4617.8|4608.8|4617.9|4608.9|4617.9|4608.9|4617.4|4608.4|0
1690777200000|2023-07-31 04:20:00|4618|4609|4618.4|4609.4|4618.7|4609.7|4617.9|4608.9|0
1690777500000|2023-07-31 04:25:00|4618.3|4609.3|4618.3|4609.3|4618.6|4609.6|4617.7|4608.7|0
1690777800000|2023-07-31 04:30:00|4618.5|4609.5|4618|4609|4618.5|4609.5|4617.7|4608.7|0
1690778100000|2023-07-31 04:35:00|4618.1|4609.1|4617.2|4608.2|4618.1|4609.1|4617.1|4608.1|0
1690778400000|2023-07-31 04:40:00|4617.1|4608.1|4618|4609|4618.3|4609.3|4617.1|4608.1|0
1690778700000|2023-07-31 04:45:00|4618.1|4609.1|4618.7|4609.7|4618.9|4609.9|4617.9|4608.9|0
1690779000000|2023-07-31 04:50:00|4618.8|4609.8|4618.9|4609.9|4619.1|4610.1|4618.7|4609.7|0
1690779300000|2023-07-31 04:55:00|4618.8|4609.8|4618.5|4609.5|4619.3|4610.3|4618.5|4609.5|3
1690779600000|2023-07-31 05:00:00|4613.6|4609.6|4590.6|4586.6|4614.6|4610.6|4589.6|4585.6|1770
1690779900000|2023-07-31 05:05:00|4590.1|4586.1|4571.6|4567.6|4594.6|4590.6|4563.6|4559.6|4613
1690780200000|2023-07-31 05:10:00|4571.1|4567.1|4565.6|4561.6|4575.6|4571.6|4563.6|4559.6|1810
1690780500000|2023-07-31 05:15:00|4565.1|4561.1|4594.6|4590.6|4594.6|4590.6|4558.6|4554.6|1843
1690780800000|2023-07-31 05:20:00|4595.6|4591.6|4586.6|4582.6|4597.6|4593.6|4585.6|4581.6|1526
1690781100000|2023-07-31 05:25:00|4587.6|4583.6|4578.6|4574.6|4594.6|4590.6|4578.6|4574.6|1305
1690781400000|2023-07-31 05:30:00|4579.1|4575.1|4591.6|4587.6|4598.1|4594.1|4577.6|4573.6|1213
1690781700000|2023-07-31 05:35:00|4592.1|4588.1|4595.6|4591.6|4602.6|4598.6|4591.6|4587.6|1108
1690782000000|2023-07-31 05:40:00|4595.1|4591.1|4587.6|4583.6|4595.6|4591.6|4587.6|4583.6|738
1690782300000|2023-07-31 05:45:00|4586.6|4582.6|4586.6|4582.6|4591.6|4587.6|4580.6|4576.6|882
1690782600000|2023-07-31 05:50:00|4587.6|4583.6|4579.6|4575.6|4595.6|4591.6|4578.6|4574.6|948
1690782900000|2023-07-31 05:55:00|4579.1|4575.1|4572.6|4568.6|4579.1|4575.1|4570.6|4566.6|868
1690783200000|2023-07-31 06:00:00|4573.1|4569.1|4570.1|4566.1|4574.1|4570.1|4563.6|4559.6|1164
1690783500000|2023-07-31 06:05:00|4570.6|4566.6|4580.6|4576.6|4583.6|4579.6|4569.6|4565.6|1299
1690783800000|2023-07-31 06:10:00|4581.6|4577.6|4584.6|4580.6|4589.6|4585.6|4580.6|4576.6|563
1690784100000|2023-07-31 06:15:00|4585.1|4581.1|4600.6|4596.6|4601.6|4597.6|4582.6|4578.6|922
1690784400000|2023-07-31 06:20:00|4599.6|4595.6|4597.1|4593.1|4605.6|4601.6|4594.6|4590.6|851
1690784700000|2023-07-31 06:25:00|4597.6|4593.6|4590.6|4586.6|4607.6|4603.6|4590.6|4586.6|1042
1690785000000|2023-07-31 06:30:00|4590.1|4586.1|4593.6|4589.6|4600.6|4596.6|4587.6|4583.6|885
1690785300000|2023-07-31 06:35:00|4594.1|4590.1|4592.6|4588.6|4597.6|4593.6|4591.6|4587.6|438
1690785600000|2023-07-31 06:40:00|4592.1|4588.1|4597.6|4593.6|4601.6|4597.6|4591.6|4587.6|616
1690785900000|2023-07-31 06:45:00|4598.1|4594.1|4600.6|4596.6|4600.6|4596.6|4593.6|4589.6|436
1690786200000|2023-07-31 06:50:00|4600.1|4596.1|4596.6|4592.6|4600.6|4596.6|4595.6|4591.6|429
1690786500000|2023-07-31 06:55:00|4597.1|4593.1|4584.1|4580.1|4597.1|4593.1|4583.6|4579.6|614
1690786800000|2023-07-31 07:00:00|4583.6|4579.6|4580.1|4576.1|4590.1|4586.1|4579.6|4575.6|741
1690787100000|2023-07-31 07:05:00|4580.6|4576.6|4569.6|4565.6|4582.1|4578.1|4568.6|4564.6|882
1690787400000|2023-07-31 07:10:00|4568.6|4564.6|4555.6|4551.6|4571.6|4567.6|4555.1|4551.1|1163
1690787700000|2023-07-31 07:15:00|4556.6|4552.6|4563.6|4559.6|4571.1|4567.1|4556.6|4552.6|935
1690788000000|2023-07-31 07:20:00|4564.6|4560.6|4562.6|4558.6|4570.6|4566.6|4562.6|4558.6|595
1690788300000|2023-07-31 07:25:00|4561.6|4557.6|4566.6|4562.6|4567.6|4563.6|4560.1|4556.1|757
1690788600000|2023-07-31 07:30:00|4568.1|4564.1|4565.1|4561.1|4570.1|4566.1|4559.6|4555.6|753
1690788900000|2023-07-31 07:35:00|4564.6|4560.6|4559.6|4555.6|4571.1|4567.1|4559.6|4555.6|1000
1690789200000|2023-07-31 07:40:00|4560.6|4556.6|4547.6|4543.6|4560.6|4556.6|4546.6|4542.6|1359
1690789500000|2023-07-31 07:45:00|4547.1|4543.1|4544.6|4540.6|4547.1|4543.1|4537.1|4533.1|1890
1690789800000|2023-07-31 07:50:00|4545.1|4541.1|4543.6|4539.6|4550.6|4546.6|4542.6|4538.6|1041
1690790100000|2023-07-31 07:55:00|4543.1|4539.1|4543.6|4539.6|4547.1|4543.1|4541.6|4537.6|1462
1690790400000|2023-07-31 08:00:00|4542.6|4538.6|4543.6|4539.6|4546.1|4542.1|4535.1|4531.1|1505
1690790700000|2023-07-31 08:05:00|4545.1|4541.1|4550.6|4546.6|4554.1|4550.1|4545.1|4541.1|3349
1690791000000|2023-07-31 08:10:00|4549.6|4545.6|4550.1|4546.1|4555.6|4551.6|4546.6|4542.6|882
1690791300000|2023-07-31 08:15:00|4550.6|4546.6|4551.6|4547.6|4552.6|4548.6|4547.6|4543.6|413
1690791600000|2023-07-31 08:20:00|4552.1|4548.1|4554.6|4550.6|4555.6|4551.6|4550.6|4546.6|3187
1690791900000|2023-07-31 08:25:00|4555.1|4551.1|4562.6|4558.6|4566.6|4562.6|4554.6|4550.6|844
1690792200000|2023-07-31 08:30:00|4565.4|4556.4|4562.8|4553.8|4566.8|4557.8|4562.1|4553.1|0
1690792500000|2023-07-31 08:35:00|4562.7|4553.7|4558.1|4549.1|4562.8|4553.8|4556.9|4547.9|0
1690792800000|2023-07-31 08:40:00|4558.2|4549.2|4558.4|4549.4|4559.1|4550.1|4557.8|4548.8|0
1690793100000|2023-07-31 08:45:00|4558.3|4549.3|4559|4550|4559.3|4550.3|4557.7|4548.7|0
1690793400000|2023-07-31 08:50:00|4558.8|4549.8|4552.1|4543.1|4559.6|4550.6|4550.6|4541.6|0
1690793700000|2023-07-31 08:55:00|4552.2|4543.2|4553.7|4544.7|4553.9|4544.9|4551.9|4542.9|0
1690794000000|2023-07-31 09:00:00|4553.5|4544.5|4554.7|4545.7|4555|4546|4553.1|4544.1|0
1690794300000|2023-07-31 09:05:00|4554.5|4545.5|4557.4|4548.4|4557.9|4548.9|4553.2|4544.2|0
1690794600000|2023-07-31 09:10:00|4557.5|4548.5|4556.8|4547.8|4557.7|4548.7|4556.3|4547.3|0
1690794900000|2023-07-31 09:15:00|4556.6|4547.6|4565.1|4558.1|4568.1|4560.1|4556.6|4547.6|63
1690795200000|2023-07-31 09:20:00|4566.1|4559.1|4566.1|4559.1|4567.1|4559.1|4563.1|4556.1|28
1690795500000|2023-07-31 09:25:00|4565.1|4558.1|4567.1|4559.1|4569.1|4561.1|4565.1|4558.1|16
1690795800000|2023-07-31 09:30:00|4566.1|4560.1|4568.1|4561.1|4572.1|4565.1|4566.1|4559.1|164
1690796100000|2023-07-31 09:35:00|4567.1|4560.1|4573.1|4565.1|4573.1|4566.1|4565.1|4558.1|148
1690796400000|2023-07-31 09:40:00|4572.1|4566.1|4569.1|4561.1|4573.1|4566.1|4568.1|4561.1|62
1690796700000|2023-07-31 09:45:00|4570.1|4562.1|4569.1|4561.1|4572.1|4565.1|4567.1|4559.1|22
1690797000000|2023-07-31 09:50:00|4570.1|4562.1|4570.1|4562.1|4571.1|4563.1|4568.1|4561.1|18
1690797300000|2023-07-31 09:55:00|4569.1|4563.1|4568.1|4560.1|4570.1|4563.1|4567.1|4559.1|20
1690797600000|2023-07-31 10:00:00|4567.1|4561.1|4567.1|4559.1|4568.1|4561.1|4564.1|4557.1|35
1690797900000|2023-07-31 10:05:00|4566.1|4560.1|4569.1|4561.1|4569.1|4562.1|4566.1|4558.1|23
1690798200000|2023-07-31 10:10:00|4568.1|4562.1|4567.1|4559.1|4569.1|4562.1|4566.1|4559.1|9
1690798500000|2023-07-31 10:15:00|4568.1|4560.1|4571.1|4564.1|4573.1|4565.1|4566.1|4559.1|108
1690798800000|2023-07-31 10:20:00|4570.1|4563.1|4572.1|4564.1|4573.1|4566.1|4569.1|4562.1|49
1690799100000|2023-07-31 10:25:00|4573.1|4565.1|4571.1|4564.1|4574.1|4567.1|4571.1|4564.1|41
1690799400000|2023-07-31 10:30:00|4572.1|4565.1|4572.1|4565.1|4575.1|4568.1|4571.1|4564.1|43
1690799700000|2023-07-31 10:35:00|4571.1|4564.1|4573.1|4566.1|4574.1|4567.1|4571.1|4564.1|15
1690800000000|2023-07-31 10:40:00|4574.1|4567.1|4574.1|4566.1|4574.1|4567.1|4572.1|4565.1|25
1690800300000|2023-07-31 10:45:00|4573.1|4565.1|4574.1|4567.1|4575.1|4568.1|4572.1|4565.1|20
1690800600000|2023-07-31 10:50:00|4575.1|4568.1|4575.1|4567.1|4576.1|4569.1|4572.1|4565.1|39
1690800900000|2023-07-31 10:55:00|4574.1|4568.1|4578.1|4571.1|4578.1|4571.1|4574.1|4567.1|9
1690801200000|2023-07-31 11:00:00|4577.1|4570.1|4579.1|4572.1|4581.1|4574.1|4576.1|4569.1|62
1690801500000|2023-07-31 11:05:00|4578.1|4571.1|4580.1|4573.1|4581.1|4573.1|4578.1|4571.1|16
1690801800000|2023-07-31 11:10:00|4581.1|4574.1|4588.1|4580.1|4588.1|4580.1|4581.1|4574.1|148
1690802100000|2023-07-31 11:15:00|4587.1|4581.1|4589.1|4582.1|4593.1|4585.1|4586.1|4579.1|387
1690802400000|2023-07-31 11:20:00|4590.1|4583.1|4588.1|4580.1|4590.1|4583.1|4586.1|4578.1|50
1690802700000|2023-07-31 11:25:00|4587.1|4581.1|4590.1|4582.1|4590.1|4583.1|4585.1|4578.1|33
1690803000000|2023-07-31 11:30:00|4589.1|4583.1|4591.1|4584.1|4591.1|4584.1|4587.1|4579.1|44
1690803300000|2023-07-31 11:35:00|4590.1|4583.1|4588.1|4580.1|4592.1|4585.1|4587.1|4580.1|144
1690803600000|2023-07-31 11:40:00|4587.1|4579.1|4586.1|4579.1|4589.1|4582.1|4586.1|4579.1|72
1690803900000|2023-07-31 11:45:00|4585.1|4578.1|4584.1|4577.1|4587.1|4579.1|4583.1|4576.1|72
1690804200000|2023-07-31 11:50:00|4583.1|4576.1|4585.1|4577.1|4586.1|4579.1|4583.1|4576.1|33
1690804500000|2023-07-31 11:55:00|4584.1|4578.1|4592.1|4584.1|4592.1|4585.1|4584.1|4578.1|94
1690804800000|2023-07-31 12:00:00|4591.1|4585.1|4591.1|4583.1|4592.1|4585.1|4590.1|4583.1|72
1690805100000|2023-07-31 12:05:00|4590.1|4584.1|4596.1|4589.1|4597.1|4589.1|4589.1|4582.1|127
1690805400000|2023-07-31 12:10:00|4597.1|4590.1|4604.1|4596.1|4604.1|4597.1|4595.1|4588.1|340
1690805700000|2023-07-31 12:15:00|4603.1|4597.1|4603.1|4596.1|4608.1|4601.1|4602.1|4595.1|115
1690806000000|2023-07-31 12:20:00|4602.1|4595.1|4601.1|4593.1|4603.1|4595.1|4597.1|4589.1|74
1690806300000|2023-07-31 12:25:00|4600.1|4594.1|4596.1|4588.1|4601.1|4594.1|4594.1|4587.1|61
1690806600000|2023-07-31 12:30:00|4597.1|4589.1|4596.1|4588.1|4598.1|4591.1|4595.1|4588.1|23
1690806900000|2023-07-31 12:35:00|4597.1|4589.1|4601.1|4593.1|4602.1|4594.1|4597.1|4588.1|25
1690807200000|2023-07-31 12:40:00|4602.1|4594.1|4598.1|4591.1|4602.1|4594.1|4597.1|4590.1|28
1690807500000|2023-07-31 12:45:00|4597.1|4590.1|4600.1|4592.1|4601.1|4593.1|4597.1|4590.1|23
1690807800000|2023-07-31 12:50:00|4599.1|4593.1|4596.1|4589.1|4599.1|4593.1|4594.1|4587.1|46
1690808100000|2023-07-31 12:55:00|4595.1|4588.1|4585.6|4579.6|4596.1|4589.1|4585.6|4579.1|97
1690808400000|2023-07-31 13:00:00|4585.1|4579.1|4581.6|4575.6|4587.6|4581.6|4579.1|4573.1|306
1690808700000|2023-07-31 13:05:00|4580.6|4574.6|4579.6|4573.6|4581.6|4575.6|4578.6|4572.6|44
1690809000000|2023-07-31 13:10:00|4580.1|4574.1|4576.1|4570.1|4580.1|4574.1|4574.1|4568.1|93
1690809300000|2023-07-31 13:15:00|4575.6|4569.6|4572.1|4566.1|4577.6|4571.6|4569.6|4563.6|106
1690809600000|2023-07-31 13:20:00|4571.6|4565.6|4567.6|4561.6|4572.6|4566.6|4565.1|4559.1|116
1690809900000|2023-07-31 13:25:00|4568.1|4562.1|4565.6|4559.6|4568.6|4562.6|4560.6|4554.6|200
1690810200000|2023-07-31 13:30:00|4565.1|4559.1|4550.1|4544.1|4572.1|4566.1|4541.1|4535.1|889
1690810500000|2023-07-31 13:35:00|4550.6|4544.6|4561.1|4555.1|4561.6|4555.6|4545.6|4539.6|302
1690810800000|2023-07-31 13:40:00|4560.6|4554.6|4594.6|4588.6|4594.6|4588.6|4557.1|4551.1|397
1690811100000|2023-07-31 13:45:00|4595.6|4589.6|4600.1|4594.1|4607.6|4601.6|4589.6|4583.6|561
1690811400000|2023-07-31 13:50:00|4600.6|4594.6|4569.1|4563.1|4604.6|4598.6|4568.6|4562.6|416
1690811700000|2023-07-31 13:55:00|4569.6|4563.6|4567.1|4561.1|4570.6|4564.6|4552.6|4546.6|371
1690812000000|2023-07-31 14:00:00|4568.1|4562.1|4579.1|4573.1|4582.6|4576.6|4563.6|4557.6|136
1690812300000|2023-07-31 14:05:00|4578.6|4572.6|4576.1|4570.1|4582.6|4576.6|4571.6|4565.6|107
1690812600000|2023-07-31 14:10:00|4576.6|4570.6|4565.1|4559.1|4581.1|4575.1|4563.1|4557.1|77
1690812900000|2023-07-31 14:15:00|4565.6|4559.6|4581.1|4575.1|4583.6|4577.6|4565.6|4559.6|229
1690813200000|2023-07-31 14:20:00|4581.6|4575.6|4581.6|4575.6|4590.6|4584.6|4574.6|4568.6|235
1690813500000|2023-07-31 14:25:00|4581.1|4575.1|4586.1|4580.1|4590.6|4584.6|4580.1|4574.1|75
1690813800000|2023-07-31 14:30:00|4586.6|4580.6|4583.1|4577.1|4590.1|4584.1|4577.1|4571.1|42
1690814100000|2023-07-31 14:35:00|4582.6|4576.6|4578.1|4572.1|4584.1|4578.1|4576.1|4570.1|47
1690814400000|2023-07-31 14:40:00|4577.6|4571.6|4579.6|4573.6|4585.6|4579.6|4576.6|4570.6|23
1690814700000|2023-07-31 14:45:00|4580.1|4574.1|4585.6|4579.6|4587.1|4581.1|4578.6|4572.6|21
1690815000000|2023-07-31 14:50:00|4585.1|4579.1|4595.1|4589.1|4595.6|4589.6|4584.1|4578.1|76
1690815300000|2023-07-31 14:55:00|4594.6|4588.6|4598.6|4592.6|4602.6|4596.6|4593.1|4587.1|84
1690815600000|2023-07-31 15:00:00|4598.1|4592.1|4589.6|4583.6|4599.6|4593.6|4589.1|4583.1|87
1690815900000|2023-07-31 15:05:00|4590.1|4584.1|4592.1|4586.1|4595.6|4589.6|4587.6|4581.6|68
1690816200000|2023-07-31 15:10:00|4592.6|4586.6|4593.1|4587.1|4594.1|4588.1|4590.6|4584.6|50
1690816500000|2023-07-31 15:15:00|4593.6|4587.6|4591.6|4585.6|4595.6|4589.6|4589.1|4583.1|50
1690816800000|2023-07-31 15:20:00|4592.6|4586.6|4593.1|4587.1|4594.6|4588.6|4589.6|4583.6|38
1690817100000|2023-07-31 15:25:00|4592.6|4586.6|4598.1|4592.1|4598.6|4592.6|4589.6|4583.6|143
1690817400000|2023-07-31 15:30:00|4598.6|4592.6|4592.1|4586.1|4603.6|4597.6|4587.6|4581.6|137
1690817700000|2023-07-31 15:35:00|4591.6|4585.6|4591.1|4585.1|4597.1|4591.1|4588.6|4582.6|50
1690818000000|2023-07-31 15:40:00|4591.6|4585.6|4593.1|4587.1|4593.6|4587.6|4586.1|4580.1|48
1690818300000|2023-07-31 15:45:00|4592.6|4586.6|4594.1|4588.1|4597.6|4591.6|4592.1|4586.1|30
1690818600000|2023-07-31 15:50:00|4594.6|4588.6|4590.1|4584.1|4595.6|4589.6|4588.1|4582.1|23
1690818900000|2023-07-31 15:55:00|4590.6|4584.6|4594.1|4588.1|4595.1|4589.1|4590.6|4584.6|36
1690819200000|2023-07-31 16:00:00|4595.1|4589.1|4593.6|4587.6|4597.6|4591.6|4593.6|4587.6|219
1690819500000|2023-07-31 16:05:00|4593.1|4587.1|4593.6|4587.6|4594.1|4588.1|4592.6|4586.6|44
1690819800000|2023-07-31 16:10:00|4593.1|4587.1|4591.6|4585.6|4593.6|4587.6|4590.6|4584.6|152
1690820100000|2023-07-31 16:15:00|4591.1|4585.1|4591.6|4585.6|4594.1|4588.1|4590.6|4584.6|14
1690820400000|2023-07-31 16:20:00|4592.1|4586.1|4594.6|4588.6|4594.6|4588.6|4590.1|4584.1|34
1690820700000|2023-07-31 16:25:00|4595.6|4589.6|4596.6|4590.6|4597.1|4591.1|4593.1|4587.1|16
1690821000000|2023-07-31 16:30:00|4596.1|4590.1|4594.6|4588.6|4596.1|4590.1|4592.1|4586.1|6
1690821300000|2023-07-31 16:35:00|4595.6|4589.6|4597.6|4591.6|4599.1|4593.1|4593.6|4587.6|156
1690821600000|2023-07-31 16:40:00|4597.1|4591.1|4593.1|4587.1|4597.1|4591.1|4592.6|4586.6|21
1690821900000|2023-07-31 16:45:00|4592.6|4586.6|4591.1|4585.1|4597.6|4591.6|4591.1|4585.1|68
1690822200000|2023-07-31 16:50:00|4590.6|4584.6|4593.6|4587.6|4594.1|4588.1|4589.1|4583.1|39
1690822500000|2023-07-31 16:55:00|4594.1|4588.1|4594.1|4588.1|4594.1|4588.1|4590.6|4584.6|14
1690822800000|2023-07-31 17:00:00|4593.6|4587.6|4589.1|4583.1|4594.6|4588.6|4589.1|4583.1|15
1690823100000|2023-07-31 17:05:00|4589.6|4583.6|4594.1|4588.1|4595.1|4589.1|4587.6|4581.6|9
1690823400000|2023-07-31 17:10:00|4593.6|4587.6|4600.6|4594.6|4601.6|4595.6|4592.6|4586.6|54
1690823700000|2023-07-31 17:15:00|4600.1|4594.1|4595.6|4589.6|4600.6|4594.6|4593.6|4587.6|9
1690824000000|2023-07-31 17:20:00|4596.6|4590.6|4598.6|4592.6|4600.1|4594.1|4596.1|4590.1|9
1690824300000|2023-07-31 17:25:00|4598.1|4592.1|4597.1|4591.1|4599.6|4593.6|4596.6|4590.6|24
1690824600000|2023-07-31 17:30:00|4596.6|4590.6|4598.6|4592.6|4599.6|4593.6|4596.6|4590.6|12
1690824900000|2023-07-31 17:35:00|4599.1|4593.1|4600.6|4594.6|4600.6|4594.6|4598.6|4592.6|15
1690825200000|2023-07-31 17:40:00|4600.1|4594.1|4602.6|4596.6|4602.6|4596.6|4598.6|4592.6|35
1690825500000|2023-07-31 17:45:00|4602.1|4596.1|4605.6|4599.6|4605.6|4599.6|4600.6|4594.6|45
1690825800000|2023-07-31 17:50:00|4605.1|4599.1|4603.6|4597.6|4605.1|4599.1|4602.6|4596.6|11
1690826100000|2023-07-31 17:55:00|4604.1|4598.1|4606.6|4600.6|4606.6|4600.6|4603.6|4597.6|44
1690826400000|2023-07-31 18:00:00|4607.6|4601.6|4609.6|4603.6|4614.1|4608.1|4607.1|4601.1|171
1690826700000|2023-07-31 18:05:00|4609.1|4603.1|4608.6|4602.6|4610.1|4604.1|4606.6|4600.6|52
1690827000000|2023-07-31 18:10:00|4608.1|4602.1|4605.6|4599.6|4610.1|4604.1|4605.6|4599.6|146
1690827300000|2023-07-31 18:15:00|4605.1|4599.1|4608.1|4602.1|4610.1|4604.1|4604.6|4598.6|25
1690827600000|2023-07-31 18:20:00|4607.6|4601.6|4605.6|4599.6|4607.6|4601.6|4604.6|4598.6|46
1690827900000|2023-07-31 18:25:00|4606.1|4600.1|4611.6|4605.6|4612.6|4606.6|4605.6|4599.6|110
1690828200000|2023-07-31 18:30:00|4612.1|4606.1|4614.6|4608.6|4615.6|4609.6|4610.6|4604.6|26
1690828500000|2023-07-31 18:35:00|4614.1|4608.1|4616.6|4610.6|4616.6|4610.6|4611.6|4605.6|34
1690828800000|2023-07-31 18:40:00|4616.1|4610.1|4615.6|4609.6|4617.6|4611.6|4615.1|4609.1|25
1690829100000|2023-07-31 18:45:00|4616.1|4610.1|4622.1|4616.1|4622.6|4616.6|4615.6|4609.6|51
1690829400000|2023-07-31 18:50:00|4622.6|4616.6|4627.6|4621.6|4628.6|4622.6|4621.1|4615.1|96
1690829700000|2023-07-31 18:55:00|4627.1|4621.1|4625.8|4616.8|4627.6|4621.6|4623.6|4616.1|44
1690830000000|2023-07-31 19:00:00|4625.9|4616.9|4625.8|4616.8|4626.9|4617.9|4624.7|4615.7|0
1690830300000|2023-07-31 19:05:00|4626.5|4617.5|4623.7|4614.7|4627.1|4618.1|4623.7|4614.7|0
1690830600000|2023-07-31 19:10:00|4623.6|4614.6|4624.2|4615.2|4624.2|4615.2|4623.4|4614.4|0
1690830900000|2023-07-31 19:15:00|4624.1|4615.1|4623.9|4614.9|4624.4|4615.4|4623.4|4614.4|0
1690831200000|2023-07-31 19:20:00|4623.8|4614.8|4624.2|4615.2|4625.4|4616.4|4623.6|4614.6|0
1690831500000|2023-07-31 19:25:00|4624.3|4615.3|4625.1|4616.1|4625.2|4616.2|4624|4615|0
1690831800000|2023-07-31 19:30:00|4625.2|4616.2|4624.7|4615.7|4625.4|4616.4|4624|4615|0
1690832100000|2023-07-31 19:35:00|4624.6|4615.6|4623.5|4614.5|4625.3|4616.3|4623|4614|0
1690832400000|2023-07-31 19:40:00|4623.6|4614.6|4623.3|4614.3|4624|4615|4622.9|4613.9|0
1690832700000|2023-07-31 19:45:00|4623.4|4614.4|4622.9|4613.9|4623.6|4614.6|4620.2|4611.2|0
1690833000000|2023-07-31 19:50:00|4623.5|4614.5|4615.6|4606.6|4624.4|4615.4|4615.6|4606.6|0
1690833300000|2023-07-31 19:55:00|4615.7|4606.7|4619.3|4610.3|4619.3|4610.3|4611.8|4602.8|0
1690833600000|2023-07-31 20:00:00|4619.1|4610.1|4619.4|4610.4|4620|4611|4618.2|4609.2|0
1690833900000|2023-07-31 20:05:00|4619.2|4610.2|4619.4|4610.4|4619.6|4610.6|4618.8|4609.8|0
1690834200000|2023-07-31 20:10:00|4619.6|4610.6|4620.2|4611.2|4620.6|4611.6|4619.4|4610.4|0
1690834500000|2023-07-31 20:15:00|4619.9|4610.9|4621.2|4612.2|4621.4|4612.4|4619.6|4610.6|0
1690834800000|2023-07-31 20:20:00|4621.1|4612.1|4621|4612|4621.4|4612.4|4621|4612|0
1690835100000|2023-07-31 20:25:00|4620.9|4611.9|4620.2|4611.2|4620.9|4611.9|4620.2|4611.2|0
1690835400000|2023-07-31 20:30:00|4620|4611|4620|4611|4620.6|4611.6|4620|4611|0
1690835700000|2023-07-31 20:35:00|4620.2|4611.2|4620.2|4611.2|4620.3|4611.3|4620|4611|0
1690836000000|2023-07-31 20:40:00|4620.3|4611.3|4620|4611|4620.3|4611.3|4619.8|4610.8|0
1690836300000|2023-07-31 20:45:00|4619.9|4610.9|4620|4611|4620|4611|4619.6|4610.6|0
1690836600000|2023-07-31 20:50:00|4620.2|4611.2|4620.2|4611.2|4620.2|4611.2|4620|4611|0
1690836900000|2023-07-31 20:55:00|4620.4|4611.4|4620.4|4611.4|4620.6|4611.6|4620.2|4611.2|0
1690837200000|2023-07-31 21:00:00|4620.3|4611.3|4620.2|4611.2|4620.4|4611.4|4620.1|4611.1|0
1690837500000|2023-07-31 21:05:00|4620.1|4611.1|4619.9|4610.9|4620.1|4611.1|4619.6|4610.6|0
1690837800000|2023-07-31 21:10:00|4619.6|4610.6|4620|4611|4620|4611|4619.6|4610.6|0
1690838700000|2023-07-31 21:25:00|4619.9|4610.9|4619.9|4610.9|4620|4611|4619.9|4610.9|0
1690839000000|2023-07-31 21:30:00|4620|4611|4620.1|4611.1|4620.1|4611.1|4620|4611|0
1690839300000|2023-07-31 21:35:00|4620|4611|4619.9|4610.9|4620|4611|4619.9|4610.9|0
1690839900000|2023-07-31 21:45:00|4620|4611|4620|4611|4620|4611|4619.9|4610.9|0
1690840200000|2023-07-31 21:50:00|4620.1|4611.1|4620|4611|4620.1|4611.1|4620|4611|0
1690840500000|2023-07-31 21:55:00|4620.1|4611.1|4620.3|4611.3|4620.3|4611.3|4620|4611|0
1690840800000|2023-07-31 22:00:00|4620.2|4611.2|4621.4|4612.4|4621.4|4612.4|4620.1|4611.1|0
1690841100000|2023-07-31 22:05:00|4621.5|4612.5|4621.2|4612.2|4621.6|4612.6|4620.7|4611.7|0
1690841400000|2023-07-31 22:10:00|4621|4612|4621.4|4612.4|4621.4|4612.4|4621|4612|0
1690841700000|2023-07-31 22:15:00|4621.5|4612.5|4621.1|4612.1|4621.6|4612.6|4621|4612|0
1690842000000|2023-07-31 22:20:00|4621|4612|4620.9|4611.9|4621.1|4612.1|4620.5|4611.5|0
1690842300000|2023-07-31 22:25:00|4620.8|4611.8|4619.9|4610.9|4620.8|4611.8|4619.9|4610.9|0
1690842600000|2023-07-31 22:30:00|4619.7|4610.7|4619.3|4610.3|4619.8|4610.8|4619.1|4610.1|0
1690842900000|2023-07-31 22:35:00|4619.5|4610.5|4619.3|4610.3|4619.7|4610.7|4619.1|4610.1|0
1690843200000|2023-07-31 22:40:00|4619.4|4610.4|4619.3|4610.3|4619.5|4610.5|4619.1|4610.1|0
1690843500000|2023-07-31 22:45:00|4619.2|4610.2|4619.5|4610.5|4619.5|4610.5|4619.1|4610.1|0
1690843800000|2023-07-31 22:50:00|4619.3|4610.3|4618.7|4609.7|4619.7|4610.7|4618.7|4609.7|0
1690844100000|2023-07-31 22:55:00|4618.9|4609.9|4619.4|4610.4|4619.6|4610.6|4618.9|4609.9|0
1690844400000|2023-07-31 23:00:00|4619.5|4610.5|4619.6|4610.6|4619.8|4610.8|4619.4|4610.4|0
1690844700000|2023-07-31 23:05:00|4619.5|4610.5|4619.2|4610.2|4619.6|4610.6|4619.2|4610.2|0
1690845000000|2023-07-31 23:10:00|4619.4|4610.4|4619.4|4610.4|4619.4|4610.4|4619.2|4610.2|0
1690845300000|2023-07-31 23:15:00|4619.6|4610.6|4619|4610|4619.8|4610.8|4619|4610|0
1690845600000|2023-07-31 23:20:00|4618.8|4609.8|4619.2|4610.2|4619.2|4610.2|4618.8|4609.8|0
1690845900000|2023-07-31 23:25:00|4618.8|4609.8|4618.6|4609.6|4618.8|4609.8|4618.6|4609.6|0
1690846200000|2023-07-31 23:30:00|4618.7|4609.7|4619.1|4610.1|4619.1|4610.1|4618.7|4609.7|0
1690846500000|2023-07-31 23:35:00|4619.2|4610.2|4619.3|4610.3|4619.9|4610.9|4619.2|4610.2|0
1690846800000|2023-07-31 23:40:00|4619.1|4610.1|4619.3|4610.3|4619.6|4610.6|4619.1|4610.1|0
1690847100000|2023-07-31 23:45:00|4619.4|4610.4|4619.7|4610.7|4619.7|4610.7|4619.3|4610.3|0
1690847400000|2023-07-31 23:50:00|4620|4611|4620|4611|4620.2|4611.2|4619.8|4610.8|0
1690847700000|2023-07-31 23:55:00|4620.2|4611.2|4620.2|4611.2|4620.2|4611.2|4620|4611|0
1690848000000|2023-08-01 00:00:00|4620.1|4611.1|4620.9|4611.9|4620.9|4611.9|4619.8|4610.8|0
1690848300000|2023-08-01 00:05:00|4620.8|4611.8|4622.2|4613.2|4622.2|4613.2|4620|4611|0
1690848600000|2023-08-01 00:10:00|4622.4|4613.4|4622.6|4613.6|4622.8|4613.8|4622.2|4613.2|0
1690848900000|2023-08-01 00:15:00|4622.4|4613.4|4622.9|4613.9|4623.3|4614.3|4622.4|4613.4|0
1690849200000|2023-08-01 00:20:00|4623|4614|4623.3|4614.3|4623.6|4614.6|4622.9|4613.9|0
1690849500000|2023-08-01 00:25:00|4623.2|4614.2|4622.2|4613.2|4623.2|4614.2|4622.2|4613.2|0
1690849800000|2023-08-01 00:30:00|4622|4613|4621.8|4612.8|4622.2|4613.2|4621.8|4612.8|0
1690850100000|2023-08-01 00:35:00|4621.7|4612.7|4621.5|4612.5|4622.1|4613.1|4621.5|4612.5|0
1690850400000|2023-08-01 00:40:00|4621.6|4612.6|4621.8|4612.8|4622|4613|4621.6|4612.6|0
1690850700000|2023-08-01 00:45:00|4621.9|4612.9|4623|4614|4623|4614|4621.8|4612.8|0
1690851000000|2023-08-01 00:50:00|4623.1|4614.1|4624.1|4615.1|4624.3|4615.3|4623.1|4614.1|0
1690851300000|2023-08-01 00:55:00|4624|4615|4624.5|4615.5|4624.5|4615.5|4623.5|4614.5|0
1690851600000|2023-08-01 01:00:00|4624.4|4615.4|4624.1|4615.1|4624.5|4615.5|4624|4615|0
1690851900000|2023-08-01 01:05:00|4624|4615|4622.1|4613.1|4624|4615|4621.8|4612.8|0
1690852200000|2023-08-01 01:10:00|4622|4613|4619.7|4610.7|4622|4613|4619.5|4610.5|0
1690852500000|2023-08-01 01:15:00|4600.6|4596.6|4608.6|4604.6|4611.6|4607.6|4592.6|4588.6|755
1690852800000|2023-08-01 01:20:00|4607.6|4603.6|4596.6|4592.6|4607.6|4603.6|4592.6|4588.6|438
1690853100000|2023-08-01 01:25:00|4597.1|4593.1|4602.8|4598.8|4605.3|4601.3|4595.6|4591.6|524
1690853400000|2023-08-01 01:30:00|4602.3|4598.3|4617.3|4613.3|4627.8|4623.8|4587.3|4583.3|5677
1690853700000|2023-08-01 01:35:00|4617.8|4613.8|4601.3|4597.3|4621.8|4617.8|4600.3|4596.3|3823
1690854000000|2023-08-01 01:40:00|4602.8|4598.8|4627.3|4623.3|4634.3|4630.3|4600.3|4596.3|4494
1690854300000|2023-08-01 01:45:00|4626.3|4622.3|4643.3|4639.3|4645.3|4641.3|4611.3|4607.3|3337
1690854600000|2023-08-01 01:50:00|4644.3|4640.3|4652.8|4648.8|4659.3|4655.3|4640.3|4636.3|2520
1690854900000|2023-08-01 01:55:00|4653.3|4649.3|4657.3|4653.3|4665.3|4661.3|4647.3|4643.3|3845
1690855200000|2023-08-01 02:00:00|4658.3|4654.3|4660.3|4656.3|4664.3|4660.3|4646.8|4642.8|1913
1690855500000|2023-08-01 02:05:00|4660.8|4656.8|4656.8|4652.8|4671.8|4667.8|4651.3|4647.3|2435
1690855800000|2023-08-01 02:10:00|4657.3|4653.3|4648.2|4644.2|4662.8|4658.8|4647.3|4643.3|1507
1690856100000|2023-08-01 02:15:00|4647.7|4643.7|4640.2|4636.2|4648.2|4644.2|4634.2|4630.2|1428
1690856400000|2023-08-01 02:20:00|4639.7|4635.7|4638.2|4634.2|4650.7|4646.7|4638.2|4634.2|1440
1690856700000|2023-08-01 02:25:00|4637.7|4633.7|4642.7|4638.7|4647.2|4643.2|4634.7|4630.7|1332
1690857000000|2023-08-01 02:30:00|4643.2|4639.2|4633.2|4629.2|4649.2|4645.2|4633.2|4629.2|1128
1690857300000|2023-08-01 02:35:00|4633.7|4629.7|4615.2|4611.2|4640.2|4636.2|4615.2|4611.2|1503
1690857600000|2023-08-01 02:40:00|4615.7|4611.7|4605.2|4601.2|4619.7|4615.7|4594.2|4590.2|3513
1690857900000|2023-08-01 02:45:00|4604.2|4600.2|4592.7|4588.7|4608.2|4604.2|4587.2|4583.2|3403
1690858200000|2023-08-01 02:50:00|4593.2|4589.2|4589.2|4585.2|4596.7|4592.7|4576.2|4572.2|2000
1690858500000|2023-08-01 02:55:00|4588.7|4584.7|4586.7|4582.7|4594.2|4590.2|4582.2|4578.2|1295
1690858800000|2023-08-01 03:00:00|4586.2|4582.2|4573.2|4569.2|4587.2|4583.2|4568.2|4564.2|1133
1690859100000|2023-08-01 03:05:00|4572.2|4568.2|4585.2|4581.2|4586.2|4582.2|4570.2|4566.2|867
1690859400000|2023-08-01 03:10:00|4585.7|4581.7|4593.2|4589.2|4595.2|4591.2|4582.2|4578.2|660
1690859700000|2023-08-01 03:15:00|4592.7|4588.7|4588.2|4584.2|4595.2|4591.2|4583.2|4579.2|1206
1690860000000|2023-08-01 03:20:00|4588.7|4584.7|4596.2|4592.2|4596.2|4592.2|4587.2|4583.2|403
1690860300000|2023-08-01 03:25:00|4597.2|4593.2|4586.4|4582.4|4597.2|4593.2|4585.4|4581.4|403
1690860600000|2023-08-01 03:30:00|4586.9|4582.9|4594.4|4590.4|4597.4|4593.4|4585.4|4581.4|369
1690860900000|2023-08-01 03:35:00|4594.9|4590.9|4591.4|4587.4|4596.4|4592.4|4588.9|4584.9|249
1690861200000|2023-08-01 03:40:00|4590.9|4586.9|4583.4|4579.4|4591.4|4587.4|4583.4|4579.4|244
1690861500000|2023-08-01 03:45:00|4584.4|4580.4|4578.9|4574.9|4584.4|4580.4|4576.9|4572.9|376
1690861800000|2023-08-01 03:50:00|4579.4|4575.4|4580.4|4576.4|4581.4|4577.4|4576.4|4572.4|441
1690862100000|2023-08-01 03:55:00|4581.4|4577.4|4581.9|4577.9|4582.4|4578.4|4578.4|4574.4|208
1690862400000|2023-08-01 04:00:00|4584.4|4575.4|4584.9|4575.9|4585.1|4576.1|4584.4|4575.4|0
1690862700000|2023-08-01 04:05:00|4584.8|4575.8|4584.6|4575.6|4584.8|4575.8|4584.4|4575.4|0
1690863000000|2023-08-01 04:10:00|4584.4|4575.4|4584.4|4575.4|4584.6|4575.6|4584.3|4575.3|0
1690863300000|2023-08-01 04:15:00|4584.3|4575.3|4584.1|4575.1|4584.5|4575.5|4584.1|4575.1|0
1690863600000|2023-08-01 04:20:00|4584.3|4575.3|4584.5|4575.5|4584.5|4575.5|4584.3|4575.3|0
1690863900000|2023-08-01 04:25:00|4584.3|4575.3|4584.6|4575.6|4584.6|4575.6|4584.3|4575.3|0
1690864200000|2023-08-01 04:30:00|4584.8|4575.8|4585.4|4576.4|4585.4|4576.4|4584.5|4575.5|0
1690864500000|2023-08-01 04:35:00|4585.3|4576.3|4587.5|4578.5|4587.7|4578.7|4585.1|4576.1|0
1690864800000|2023-08-01 04:40:00|4587.4|4578.4|4586.6|4577.6|4587.5|4578.5|4586.4|4577.4|0
1690865100000|2023-08-01 04:45:00|4588.3|4579.3|4589.3|4580.3|4589.5|4580.5|4588.3|4579.3|0
1690865400000|2023-08-01 04:50:00|4589.5|4580.5|4586.6|4577.6|4589.5|4580.5|4586.5|4577.5|0
1690865700000|2023-08-01 04:55:00|4585.6|4576.6|4585.3|4576.3|4585.6|4576.6|4585.3|4576.3|15
1690866000000|2023-08-01 05:00:00|4581.9|4577.9|4576.4|4572.4|4583.4|4579.4|4570.4|4566.4|1229
1690866300000|2023-08-01 05:05:00|4575.9|4571.9|4567.4|4563.4|4581.4|4577.4|4566.4|4562.4|886
1690866600000|2023-08-01 05:10:00|4566.4|4562.4|4553.4|4549.4|4567.4|4563.4|4552.4|4548.4|1362
1690866900000|2023-08-01 05:15:00|4552.9|4548.9|4533.4|4529.4|4554.4|4550.4|4529.9|4525.9|1934
1690867200000|2023-08-01 05:20:00|4533.9|4529.9|4536.2|4532.2|4542.2|4538.2|4530.7|4526.7|1723
1690867500000|2023-08-01 05:25:00|4537.2|4533.2|4552.7|4548.7|4554.2|4550.2|4535.2|4531.2|1289
1690867800000|2023-08-01 05:30:00|4553.2|4549.2|4562.7|4558.7|4570.2|4566.2|4551.7|4547.7|1400
1690868100000|2023-08-01 05:35:00|4562.2|4558.2|4551.2|4547.2|4564.2|4560.2|4549.2|4545.2|758
1690868400000|2023-08-01 05:40:00|4550.2|4546.2|4552.2|4548.2|4556.2|4552.2|4547.2|4543.2|731
1690868700000|2023-08-01 05:45:00|4551.2|4547.2|4552.7|4548.7|4562.2|4558.2|4551.2|4547.2|858
1690869000000|2023-08-01 05:50:00|4553.2|4549.2|4554.2|4550.2|4564.2|4560.2|4551.2|4547.2|716
1690869300000|2023-08-01 05:55:00|4555.2|4551.2|4541.2|4537.2|4555.7|4551.7|4540.2|4536.2|1046
1690869600000|2023-08-01 06:00:00|4542.2|4538.2|4538.2|4534.2|4551.2|4547.2|4537.2|4533.2|1105
1690869900000|2023-08-01 06:05:00|4539.2|4535.2|4533.2|4529.2|4545.2|4541.2|4532.2|4528.2|1030
1690870200000|2023-08-01 06:10:00|4532.7|4528.7|4520.7|4516.7|4536.7|4532.7|4520.2|4516.2|1012
1690870500000|2023-08-01 06:15:00|4520.2|4516.2|4512.2|4508.2|4522.2|4518.2|4507.2|4503.2|1792
1690870800000|2023-08-01 06:20:00|4513.2|4509.2|4520.2|4516.2|4524.2|4520.2|4512.7|4508.7|1342
1690871100000|2023-08-01 06:25:00|4520.7|4516.7|4529.2|4525.2|4532.2|4528.2|4518.7|4514.7|1174
1690871400000|2023-08-01 06:30:00|4529.7|4525.7|4533.2|4529.2|4536.2|4532.2|4526.2|4522.2|1206
1690871700000|2023-08-01 06:35:00|4534.2|4530.2|4522.2|4518.2|4535.2|4531.2|4521.2|4517.2|693
1690872000000|2023-08-01 06:40:00|4522.7|4518.7|4517.2|4513.2|4526.7|4522.7|4517.2|4513.2|798
1690872300000|2023-08-01 06:45:00|4518.2|4514.2|4524.2|4520.2|4526.2|4522.2|4518.2|4514.2|700
1690872600000|2023-08-01 06:50:00|4524.7|4520.7|4518.2|4514.2|4527.2|4523.2|4515.2|4511.2|980
1690872900000|2023-08-01 06:55:00|4519.2|4515.2|4517.2|4513.2|4519.2|4515.2|4515.2|4511.2|904
1690873200000|2023-08-01 07:00:00|4516.2|4512.2|4540.7|4536.7|4541.2|4537.2|4516.2|4512.2|1525
1690873500000|2023-08-01 07:05:00|4540.2|4536.2|4535.2|4531.2|4546.2|4542.2|4534.2|4530.2|1249
1690873800000|2023-08-01 07:10:00|4536.2|4532.2|4525.2|4521.2|4538.2|4534.2|4525.2|4521.2|1064
1690874100000|2023-08-01 07:15:00|4526.2|4522.2|4522.2|4518.2|4531.2|4527.2|4518.2|4514.2|1154
1690874400000|2023-08-01 07:20:00|4521.7|4517.7|4506.2|4502.2|4522.2|4518.2|4505.2|4501.2|1730
1690874700000|2023-08-01 07:25:00|4507.2|4503.2|4515.2|4511.2|4516.2|4512.2|4507.2|4503.2|1318
1690875000000|2023-08-01 07:30:00|4514.7|4510.7|4520.2|4516.2|4524.2|4520.2|4514.7|4510.7|1087
1690875300000|2023-08-01 07:35:00|4520.7|4516.7|4522.2|4518.2|4524.7|4520.7|4520.7|4516.7|655
1690875600000|2023-08-01 07:40:00|4521.7|4517.7|4535.2|4531.2|4538.2|4534.2|4521.7|4517.7|1654
1690875900000|2023-08-01 07:45:00|4535.7|4531.7|4547.2|4543.2|4547.7|4543.7|4535.2|4531.2|1581
1690876200000|2023-08-01 07:50:00|4547.7|4543.7|4536.2|4532.2|4548.2|4544.2|4535.2|4531.2|1176
1690876500000|2023-08-01 07:55:00|4536.7|4532.7|4543.2|4539.2|4544.2|4540.2|4536.2|4532.2|1892
1690876800000|2023-08-01 08:00:00|4543.7|4539.7|4541.2|4537.2|4545.2|4541.2|4539.2|4535.2|963
1690877100000|2023-08-01 08:05:00|4541.7|4537.7|4540.2|4536.2|4542.2|4538.2|4538.2|4534.2|910
1690877400000|2023-08-01 08:10:00|4540.7|4536.7|4539.2|4535.2|4541.2|4537.2|4538.2|4534.2|407
1690877700000|2023-08-01 08:15:00|4539.7|4535.7|4539.7|4535.7|4541.2|4537.2|4538.2|4534.2|1679
1690878000000|2023-08-01 08:20:00|4540.2|4536.2|4538.2|4534.2|4541.2|4537.2|4537.7|4533.7|150
1690878300000|2023-08-01 08:25:00|4538.7|4534.7|4532.2|4528.2|4539.2|4535.2|4531.7|4527.7|267
1690878600000|2023-08-01 08:30:00|4535|4526|4533.5|4524.5|4535.4|4526.4|4532.4|4523.4|0
1690878900000|2023-08-01 08:35:00|4533.4|4524.4|4535.9|4526.9|4536.1|4527.1|4533.4|4524.4|0
1690879200000|2023-08-01 08:40:00|4535.7|4526.7|4534|4525|4535.7|4526.7|4533.6|4524.6|0
1690879500000|2023-08-01 08:45:00|4533.8|4524.8|4532.2|4523.2|4533.9|4524.9|4531.4|4522.4|0
1690879800000|2023-08-01 08:50:00|4532.4|4523.4|4533.8|4524.8|4534.7|4525.7|4532.4|4523.4|0
1690880100000|2023-08-01 08:55:00|4533.7|4524.7|4534.5|4525.5|4535.6|4526.6|4533.6|4524.6|0
1690880400000|2023-08-01 09:00:00|4534.3|4525.3|4533.4|4524.4|4534.4|4525.4|4533.4|4524.4|0
1690880700000|2023-08-01 09:05:00|4533.5|4524.5|4533.5|4524.5|4534.6|4525.6|4533|4524|0
1690881000000|2023-08-01 09:10:00|4533.4|4524.4|4532.5|4523.5|4534.1|4525.1|4532.5|4523.5|0
1690881300000|2023-08-01 09:15:00|4532.3|4523.3|4528.7|4520.7|4534.7|4523.7|4524.7|4516.7|246
1690881600000|2023-08-01 09:20:00|4530.7|4521.7|4522.7|4515.7|4533.7|4525.7|4520.7|4513.7|131
1690881900000|2023-08-01 09:25:00|4521.7|4514.7|4524.7|4516.7|4524.7|4517.7|4520.7|4513.7|75
1690882200000|2023-08-01 09:30:00|4523.7|4517.7|4525.7|4518.7|4526.7|4519.7|4523.7|4516.7|16
1690882500000|2023-08-01 09:35:00|4526.7|4517.7|4525.7|4517.7|4526.7|4519.7|4523.7|4516.7|11
1690882800000|2023-08-01 09:40:00|4524.7|4518.7|4523.7|4515.7|4525.7|4518.7|4522.7|4515.7|1
1690883100000|2023-08-01 09:45:00|4524.7|4516.7|4527.7|4519.7|4527.7|4519.7|4523.7|4516.7|18
1690883400000|2023-08-01 09:50:00|4528.7|4520.7|4525.7|4517.7|4528.7|4520.7|4524.7|4517.7|9
1690883700000|2023-08-01 09:55:00|4526.7|4518.7|4526.7|4518.7|4527.7|4520.7|4525.7|4517.7|12
1690884000000|2023-08-01 10:00:00|4525.7|4519.7|4526.7|4518.7|4526.7|4519.7|4524.7|4517.7|0
1690884300000|2023-08-01 10:05:00|4525.7|4519.7|4527.7|4519.7|4529.7|4522.7|4525.7|4518.7|12
1690884600000|2023-08-01 10:10:00|4526.7|4520.7|4528.7|4520.7|4529.7|4522.7|4526.7|4519.7|43
1690884900000|2023-08-01 10:15:00|4527.7|4521.7|4527.7|4519.7|4529.7|4522.7|4526.7|4519.7|9
1690885200000|2023-08-01 10:20:00|4526.7|4520.7|4525.7|4517.7|4528.7|4520.7|4524.7|4517.7|39
1690885500000|2023-08-01 10:25:00|4526.7|4518.7|4521.7|4514.7|4527.7|4519.7|4520.7|4513.7|59
1690885800000|2023-08-01 10:30:00|4522.7|4515.7|4521.7|4514.7|4522.7|4515.7|4518.7|4511.7|35
1690886100000|2023-08-01 10:35:00|4522.7|4513.7|4524.7|4516.7|4524.7|4517.7|4521.7|4513.7|16
1690886400000|2023-08-01 10:40:00|4523.7|4515.7|4526.7|4518.7|4526.7|4519.7|4521.7|4514.7|4
1690886700000|2023-08-01 10:45:00|4527.7|4519.7|4530.7|4523.7|4534.7|4527.7|4526.7|4518.7|52
1690887000000|2023-08-01 10:50:00|4529.7|4522.7|4541.7|4532.7|4558.7|4549.7|4527.7|4520.7|249
1690887300000|2023-08-01 10:55:00|4542.7|4533.7|4541.7|4534.7|4546.7|4538.7|4538.7|4529.7|126
1690887600000|2023-08-01 11:00:00|4542.7|4533.7|4539.7|4531.7|4543.7|4536.7|4536.7|4529.7|46
1690887900000|2023-08-01 11:05:00|4538.7|4530.7|4533.7|4526.7|4539.7|4532.7|4532.7|4525.7|21
1690888200000|2023-08-01 11:10:00|4534.7|4527.7|4534.7|4527.7|4536.7|4529.7|4533.7|4526.7|14
1690888500000|2023-08-01 11:15:00|4535.7|4526.7|4533.7|4526.7|4537.7|4529.7|4533.7|4526.7|16
1690888800000|2023-08-01 11:20:00|4532.7|4525.7|4532.7|4524.7|4534.7|4526.7|4531.7|4524.7|12
1690889100000|2023-08-01 11:25:00|4531.7|4523.7|4530.7|4523.7|4534.7|4527.7|4528.7|4521.7|53
1690889400000|2023-08-01 11:30:00|4529.7|4522.7|4529.7|4521.7|4530.7|4522.7|4527.7|4520.7|27
1690889700000|2023-08-01 11:35:00|4528.7|4520.7|4527.7|4520.7|4528.7|4521.7|4526.7|4519.7|19
1690890000000|2023-08-01 11:40:00|4525.7|4519.7|4525.7|4518.7|4527.7|4520.7|4525.7|4518.7|18
1690890300000|2023-08-01 11:45:00|4526.7|4519.7|4529.7|4522.7|4529.7|4522.7|4526.7|4518.7|32
1690890600000|2023-08-01 11:50:00|4528.7|4521.7|4528.7|4521.7|4529.7|4522.7|4527.7|4520.7|32
1690890900000|2023-08-01 11:55:00|4529.7|4522.7|4531.7|4524.7|4534.7|4527.7|4528.7|4521.7|71
1690891200000|2023-08-01 12:00:00|4532.7|4523.7|4533.7|4525.7|4537.7|4530.7|4528.7|4521.7|64
1690891500000|2023-08-01 12:05:00|4532.7|4524.7|4527.7|4519.7|4533.7|4525.7|4526.7|4519.7|41
1690891800000|2023-08-01 12:10:00|4528.7|4520.7|4525.7|4517.7|4528.7|4521.7|4523.7|4516.7|33
1690892100000|2023-08-01 12:15:00|4524.7|4516.7|4526.7|4518.7|4527.7|4519.7|4522.7|4515.7|56
1690892400000|2023-08-01 12:20:00|4527.7|4519.7|4521.7|4513.7|4527.7|4519.7|4520.7|4513.7|16
1690892700000|2023-08-01 12:25:00|4520.7|4514.7|4515.7|4508.7|4521.7|4514.7|4515.7|4508.7|37
1690893000000|2023-08-01 12:30:00|4514.7|4507.7|4510.7|4503.7|4514.7|4507.7|4509.7|4502.7|159
1690893300000|2023-08-01 12:35:00|4511.7|4504.7|4511.7|4503.7|4513.7|4506.7|4509.7|4502.7|135
1690893600000|2023-08-01 12:40:00|4510.7|4504.7|4510.7|4502.7|4513.7|4505.7|4508.7|4501.7|56
1690893900000|2023-08-01 12:45:00|4511.7|4503.7|4509.7|4501.7|4511.7|4504.7|4508.7|4500.7|25
1690894200000|2023-08-01 12:50:00|4508.7|4502.7|4510.7|4503.7|4510.7|4503.7|4507.7|4500.7|19
1690894500000|2023-08-01 12:55:00|4511.7|4502.7|4512.2|4506.2|4512.7|4506.2|4510.7|4502.7|18
1690894800000|2023-08-01 13:00:00|4513.2|4507.2|4510.7|4504.7|4513.2|4507.2|4507.2|4501.2|83
1690895100000|2023-08-01 13:05:00|4510.2|4504.2|4510.7|4504.7|4512.7|4506.7|4508.7|4502.7|13
1690895400000|2023-08-01 13:10:00|4510.2|4504.2|4509.7|4503.7|4511.2|4505.2|4507.7|4501.7|52
1690895700000|2023-08-01 13:15:00|4510.2|4504.2|4510.2|4504.2|4512.2|4506.2|4509.7|4503.7|11
1690896000000|2023-08-01 13:20:00|4510.7|4504.7|4509.7|4503.7|4510.7|4504.7|4507.2|4501.2|51
1690896300000|2023-08-01 13:25:00|4510.2|4504.2|4511.7|4505.7|4515.2|4509.2|4509.2|4503.2|40
1690896600000|2023-08-01 13:30:00|4510.7|4504.7|4483.7|4477.7|4511.2|4505.2|4483.2|4477.2|1057
1690896900000|2023-08-01 13:35:00|4483.2|4477.2|4494.7|4488.7|4502.2|4496.2|4481.2|4475.2|388
1690897200000|2023-08-01 13:40:00|4494.2|4488.2|4486.7|4480.7|4502.7|4496.7|4486.2|4480.2|166
1690897500000|2023-08-01 13:45:00|4486.2|4480.2|4495.7|4489.7|4495.7|4489.7|4477.7|4471.7|268
1690897800000|2023-08-01 13:50:00|4495.2|4489.2|4516.7|4510.7|4516.7|4510.7|4493.7|4487.7|177
1690898100000|2023-08-01 13:55:00|4517.2|4511.2|4504.2|4498.2|4517.7|4511.7|4504.2|4498.2|138
1690898400000|2023-08-01 14:00:00|4505.7|4499.7|4527.7|4521.7|4534.2|4528.2|4505.7|4499.7|535
1690898700000|2023-08-01 14:05:00|4528.2|4522.2|4528.7|4522.7|4532.7|4526.7|4520.7|4514.7|152
1690899000000|2023-08-01 14:10:00|4528.2|4522.2|4517.2|4511.2|4530.2|4524.2|4515.7|4509.7|137
1690899300000|2023-08-01 14:15:00|4516.7|4510.7|4509.2|4503.2|4520.2|4514.2|4508.2|4502.2|104
1690899600000|2023-08-01 14:20:00|4509.7|4503.7|4520.2|4514.2|4523.2|4517.2|4508.2|4502.2|60
1690899900000|2023-08-01 14:25:00|4519.7|4513.7|4524.7|4518.7|4526.7|4520.7|4519.7|4513.7|50
1690900200000|2023-08-01 14:30:00|4523.7|4517.7|4528.2|4522.2|4530.7|4524.7|4516.2|4510.2|134
1690900500000|2023-08-01 14:35:00|4527.7|4521.7|4531.7|4525.7|4537.7|4531.7|4526.7|4520.7|310
1690900800000|2023-08-01 14:40:00|4532.2|4526.2|4519.7|4513.7|4533.7|4527.7|4519.7|4513.7|114
1690901100000|2023-08-01 14:45:00|4519.2|4513.2|4514.7|4508.7|4519.7|4513.7|4511.7|4505.7|74
1690901400000|2023-08-01 14:50:00|4514.2|4508.2|4510.2|4504.2|4518.2|4512.2|4509.2|4503.2|63
1690901700000|2023-08-01 14:55:00|4509.7|4503.7|4507.7|4501.7|4510.2|4504.2|4503.2|4497.2|75
1690902000000|2023-08-01 15:00:00|4508.2|4502.2|4505.2|4499.2|4508.7|4502.7|4503.2|4497.2|143
1690902300000|2023-08-01 15:05:00|4505.7|4499.7|4498.2|4492.2|4509.2|4503.2|4495.2|4489.2|116
1690902600000|2023-08-01 15:10:00|4497.7|4491.7|4489.7|4483.7|4499.7|4493.7|4487.7|4481.7|206
1690902900000|2023-08-01 15:15:00|4490.2|4484.2|4489.2|4483.2|4491.2|4485.2|4486.2|4480.2|78
1690903200000|2023-08-01 15:20:00|4488.7|4482.7|4480.2|4474.2|4488.7|4482.7|4479.2|4473.2|328
1690903500000|2023-08-01 15:25:00|4479.7|4473.7|4484.7|4478.7|4488.2|4482.2|4479.2|4473.2|185
1690903800000|2023-08-01 15:30:00|4484.2|4478.2|4489.2|4483.2|4489.2|4483.2|4481.2|4475.2|143
1690904100000|2023-08-01 15:35:00|4489.7|4483.7|4492.2|4486.2|4492.2|4486.2|4486.2|4480.2|81
1690904400000|2023-08-01 15:40:00|4491.7|4485.7|4489.2|4483.2|4492.7|4486.7|4487.2|4481.2|39
1690904700000|2023-08-01 15:45:00|4489.7|4483.7|4495.2|4489.2|4496.2|4490.2|4489.7|4483.7|44
1690905000000|2023-08-01 15:50:00|4494.7|4488.7|4496.2|4490.2|4499.2|4493.2|4493.2|4487.2|52
1690905300000|2023-08-01 15:55:00|4496.7|4490.7|4496.2|4490.2|4499.2|4493.2|4494.7|4488.7|29
1690905600000|2023-08-01 16:00:00|4497.2|4491.2|4498.2|4492.2|4498.7|4492.7|4494.2|4488.2|19
1690905900000|2023-08-01 16:05:00|4498.7|4492.7|4492.2|4486.2|4499.2|4493.2|4488.7|4482.7|30
1690906200000|2023-08-01 16:10:00|4492.7|4486.7|4500.2|4494.2|4500.7|4494.7|4491.2|4485.2|52
1690906500000|2023-08-01 16:15:00|4500.7|4494.7|4501.2|4495.2|4501.2|4495.2|4498.2|4492.2|74
1690906800000|2023-08-01 16:20:00|4501.7|4495.7|4495.7|4489.7|4502.2|4496.2|4495.2|4489.2|27
1690907100000|2023-08-01 16:25:00|4496.2|4490.2|4494.7|4488.7|4499.2|4493.2|4494.2|4488.2|27
1690907400000|2023-08-01 16:30:00|4495.2|4489.2|4493.2|4487.2|4496.2|4490.2|4492.2|4486.2|70
1690907700000|2023-08-01 16:35:00|4492.7|4486.7|4495.2|4489.2|4496.2|4490.2|4492.7|4486.7|9
1690908000000|2023-08-01 16:40:00|4496.2|4490.2|4495.2|4489.2|4497.2|4491.2|4493.2|4487.2|42
1690908300000|2023-08-01 16:45:00|4495.7|4489.7|4494.2|4488.2|4495.7|4489.7|4492.7|4486.7|10
1690908600000|2023-08-01 16:50:00|4494.7|4488.7|4495.7|4489.7|4495.7|4489.7|4489.7|4483.7|22
1690908900000|2023-08-01 16:55:00|4496.2|4490.2|4497.2|4491.2|4497.2|4491.2|4493.7|4487.7|17
1690909200000|2023-08-01 17:00:00|4497.7|4491.7|4497.7|4491.7|4499.7|4493.7|4497.2|4491.2|21
1690909500000|2023-08-01 17:05:00|4498.2|4492.2|4496.2|4490.2|4499.2|4493.2|4495.7|4489.7|22
1690909800000|2023-08-01 17:10:00|4496.7|4490.7|4494.2|4488.2|4498.2|4492.2|4492.2|4486.2|12
1690910100000|2023-08-01 17:15:00|4493.7|4487.7|4493.7|4487.7|4494.7|4488.7|4493.2|4487.2|7
1690910400000|2023-08-01 17:20:00|4494.2|4488.2|4494.2|4488.2|4496.2|4490.2|4493.2|4487.2|14
1690910700000|2023-08-01 17:25:00|4493.7|4487.7|4490.2|4484.2|4495.2|4489.2|4489.2|4483.2|21
1690911000000|2023-08-01 17:30:00|4489.7|4483.7|4493.2|4487.2|4493.2|4487.2|4489.2|4483.2|8
1690911300000|2023-08-01 17:35:00|4492.7|4486.7|4489.2|4483.2|4492.7|4486.7|4489.2|4483.2|21
1690911600000|2023-08-01 17:40:00|4489.7|4483.7|4491.7|4485.7|4492.2|4486.2|4489.7|4483.7|5
1690911900000|2023-08-01 17:45:00|4491.2|4485.2|4490.2|4484.2|4491.7|4485.7|4490.2|4484.2|15
1690912200000|2023-08-01 17:50:00|4490.7|4484.7|4493.7|4487.7|4493.7|4487.7|4490.2|4484.2|17
1690912500000|2023-08-01 17:55:00|4494.2|4488.2|4495.2|4489.2|4495.2|4489.2|4492.2|4486.2|10
1690912800000|2023-08-01 18:00:00|4495.7|4489.7|4496.2|4490.2|4496.2|4490.2|4493.7|4487.7|17
1690913100000|2023-08-01 18:05:00|4495.7|4489.7|4493.2|4487.2|4496.2|4490.2|4493.2|4487.2|12
1690913400000|2023-08-01 18:10:00|4493.7|4487.7|4494.2|4488.2|4495.2|4489.2|4492.2|4486.2|33
1690913700000|2023-08-01 18:15:00|4494.7|4488.7|4496.2|4490.2|4496.2|4490.2|4494.7|4488.7|7
1690914000000|2023-08-01 18:20:00|4496.7|4490.7|4493.2|4487.2|4497.2|4491.2|4492.7|4486.7|7
1690914300000|2023-08-01 18:25:00|4494.2|4488.2|4492.2|4486.2|4495.2|4489.2|4491.7|4485.7|9
1690914600000|2023-08-01 18:30:00|4492.7|4486.7|4492.2|4486.2|4494.2|4488.2|4491.2|4485.2|9
1690914900000|2023-08-01 18:35:00|4492.7|4486.7|4494.2|4488.2|4494.2|4488.2|4492.2|4486.2|13
1690915200000|2023-08-01 18:40:00|4494.7|4488.7|4495.2|4489.2|4495.7|4489.7|4493.2|4487.2|4
1690915500000|2023-08-01 18:45:00|4496.2|4490.2|4500.2|4494.2|4500.7|4494.7|4496.2|4490.2|34
1690915800000|2023-08-01 18:50:00|4499.7|4493.7|4495.2|4489.2|4499.7|4493.7|4494.2|4488.2|17
1690916100000|2023-08-01 18:55:00|4494.7|4488.7|4496.8|4487.8|4497.2|4491.2|4493.2|4487.2|18
1690916400000|2023-08-01 19:00:00|4496.9|4487.9|4497|4488|4497.6|4488.6|4496.2|4487.2|0
1690916700000|2023-08-01 19:05:00|4497.1|4488.1|4498.6|4489.6|4499.8|4490.8|4497|4488|0
1690917000000|2023-08-01 19:10:00|4498.5|4489.5|4494.2|4485.2|4498.6|4489.6|4494.2|4485.2|0
1690917300000|2023-08-01 19:15:00|4494.3|4485.3|4493.2|4484.2|4494.5|4485.5|4493.2|4484.2|0
1690917600000|2023-08-01 19:20:00|4493.3|4484.3|4494|4485|4496.1|4487.1|4493.3|4484.3|0
1690917900000|2023-08-01 19:25:00|4493.9|4484.9|4494.6|4485.6|4494.7|4485.7|4493.6|4484.6|0
1690918200000|2023-08-01 19:30:00|4494.5|4485.5|4497.4|4488.4|4498.1|4489.1|4494.5|4485.5|0
1690918500000|2023-08-01 19:35:00|4497.3|4488.3|4494.2|4485.2|4497.4|4488.4|4494|4485|0
1690918800000|2023-08-01 19:40:00|4494.1|4485.1|4492.4|4483.4|4494.1|4485.1|4491.6|4482.6|0
1690919100000|2023-08-01 19:45:00|4492.3|4483.3|4496.3|4487.3|4496.3|4487.3|4492.3|4483.3|0
1690919400000|2023-08-01 19:50:00|4496.4|4487.4|4498.6|4489.6|4498.8|4489.8|4495.8|4486.8|0
1690919700000|2023-08-01 19:55:00|4498.4|4489.4|4496.6|4487.6|4498.4|4489.4|4492.2|4483.2|0
1690920000000|2023-08-01 20:00:00|4496.8|4487.8|4495|4486|4496.9|4487.9|4495|4486|0
1690920300000|2023-08-01 20:05:00|4494.8|4485.8|4495|4486|4495.4|4486.4|4494.6|4485.6|0
1690920600000|2023-08-01 20:10:00|4494.8|4485.8|4494.8|4485.8|4495.2|4486.2|4494|4485|0
1690920900000|2023-08-01 20:15:00|4494.9|4485.9|4497.9|4488.9|4498.3|4489.3|4494.6|4485.6|0
1690921200000|2023-08-01 20:20:00|4497.8|4488.8|4498.1|4489.1|4498.1|4489.1|4497.1|4488.1|0
1690921500000|2023-08-01 20:25:00|4498.2|4489.2|4498.9|4489.9|4499.1|4490.1|4497.9|4488.9|0
1690921800000|2023-08-01 20:30:00|4498.8|4489.8|4498.5|4489.5|4498.8|4489.8|4498.3|4489.3|0
1690922100000|2023-08-01 20:35:00|4498.4|4489.4|4498.7|4489.7|4498.9|4489.9|4498.4|4489.4|0
1690922400000|2023-08-01 20:40:00|4498.6|4489.6|4498.9|4489.9|4498.9|4489.9|4498.5|4489.5|0
1690922700000|2023-08-01 20:45:00|4498.8|4489.8|4497.7|4488.7|4498.9|4489.9|4497.7|4488.7|0
1690923000000|2023-08-01 20:50:00|4497.8|4488.8|4498.7|4489.7|4498.7|4489.7|4497.8|4488.8|0
1690923300000|2023-08-01 20:55:00|4498.6|4489.6|4496.9|4487.9|4498.6|4489.6|4496.6|4487.6|0
1690923600000|2023-08-01 21:00:00|4497.1|4488.1|4497.1|4488.1|4497.2|4488.2|4497.1|4488.1|0
1690923900000|2023-08-01 21:05:00|4497|4488|4496.6|4487.6|4497.1|4488.1|4496.5|4487.5|0
1690924200000|2023-08-01 21:10:00|4496.5|4487.5|4495.6|4486.6|4496.6|4487.6|4492.5|4483.5|0
1690924500000|2023-08-01 21:15:00|4495.5|4486.5|4490.2|4481.2|4495.7|4486.7|4489.4|4480.4|0
1690924800000|2023-08-01 21:20:00|4489.9|4480.9|4492.2|4483.2|4492.2|4483.2|4488.9|4479.9|0
1690925100000|2023-08-01 21:25:00|4491.3|4482.3|4491.9|4482.9|4492.8|4483.8|4491.1|4482.1|0
1690925400000|2023-08-01 21:30:00|4492|4483|4491|4482|4492.2|4483.2|4490.8|4481.8|0
1690925700000|2023-08-01 21:35:00|4490.8|4481.8|4488.2|4479.2|4490.8|4481.8|4488.2|4479.2|0
1690926000000|2023-08-01 21:40:00|4488.3|4479.3|4488|4479|4488.5|4479.5|4486.2|4477.2|0
1690926300000|2023-08-01 21:45:00|4487.8|4478.8|4488.3|4479.3|4488.9|4479.9|4487.8|4478.8|0
1690926600000|2023-08-01 21:50:00|4488.4|4479.4|4488.2|4479.2|4488.6|4479.6|4488|4479|0
1690926900000|2023-08-01 21:55:00|4488.4|4479.4|4488.1|4479.1|4488.5|4479.5|4488|4479|0
1690927200000|2023-08-01 22:00:00|4482|4473|4482.8|4473.8|4484|4475|4474.8|4465.8|0
1690927500000|2023-08-01 22:05:00|4482.6|4473.6|4483|4474|4484.4|4475.4|4482.2|4473.2|0
1690927800000|2023-08-01 22:10:00|4482.9|4473.9|4482|4473|4483.8|4474.8|4480.8|4471.8|0
1690928100000|2023-08-01 22:15:00|4481.8|4472.8|4484|4475|4485|4476|4481.2|4472.2|0
1690928400000|2023-08-01 22:20:00|4484.1|4475.1|4484.6|4475.6|4485.4|4476.4|4483.8|4474.8|0
1690928700000|2023-08-01 22:25:00|4484.4|4475.4|4486.8|4477.8|4487.4|4478.4|4484.4|4475.4|0
1690929000000|2023-08-01 22:30:00|4486.9|4477.9|4486.8|4477.8|4487.8|4478.8|4486.4|4477.4|0
1690929300000|2023-08-01 22:35:00|4486.4|4477.4|4485.9|4476.9|4486.4|4477.4|4485.6|4476.6|0
1690929600000|2023-08-01 22:40:00|4486|4477|4486.8|4477.8|4486.8|4477.8|4485.8|4476.8|0
1690929900000|2023-08-01 22:45:00|4486.6|4477.6|4485.2|4476.2|4486.8|4477.8|4485.2|4476.2|0
1690930200000|2023-08-01 22:50:00|4485.6|4476.6|4486.4|4477.4|4487|4478|4485.4|4476.4|0
1690930500000|2023-08-01 22:55:00|4486.5|4477.5|4487.2|4478.2|4487.4|4478.4|4486.2|4477.2|0
1690930800000|2023-08-01 23:00:00|4487.3|4478.3|4486.2|4477.2|4488|4479|4486.2|4477.2|0
1690931100000|2023-08-01 23:05:00|4486.3|4477.3|4486.3|4477.3|4486.8|4477.8|4486|4477|0
1690931400000|2023-08-01 23:10:00|4486.2|4477.2|4486.3|4477.3|4486.6|4477.6|4486.2|4477.2|0
1690931700000|2023-08-01 23:15:00|4486.4|4477.4|4485.8|4476.8|4486.4|4477.4|4485.4|4476.4|0
1690932000000|2023-08-01 23:20:00|4485.9|4476.9|4485.4|4476.4|4486|4477|4485|4476|0
1690932300000|2023-08-01 23:25:00|4485.6|4476.6|4485.4|4476.4|4486|4477|4485.4|4476.4|0
1690932600000|2023-08-01 23:30:00|4485.2|4476.2|4485.4|4476.4|4485.6|4476.6|4485.2|4476.2|0
1690932900000|2023-08-01 23:35:00|4485.2|4476.2|4484.8|4475.8|4485.2|4476.2|4484.4|4475.4|0
1690933200000|2023-08-01 23:40:00|4484.9|4475.9|4485.6|4476.6|4485.8|4476.8|4484.9|4475.9|0
1690933500000|2023-08-01 23:45:00|4485.7|4476.7|4485.8|4476.8|4486.2|4477.2|4485.4|4476.4|0
1690933800000|2023-08-01 23:50:00|4485.9|4476.9|4486.4|4477.4|4486.6|4477.6|4485.4|4476.4|0
1690934100000|2023-08-01 23:55:00|4486.3|4477.3|4486.8|4477.8|4487|4478|4486.2|4477.2|0
1690934400000|2023-08-02 00:00:00|4486.6|4477.6|4481.7|4472.7|4486.8|4477.8|4481.5|4472.5|0
1690934700000|2023-08-02 00:05:00|4481.8|4472.8|4479.8|4470.8|4482.1|4473.1|4479.4|4470.4|0
1690935000000|2023-08-02 00:10:00|4479.9|4470.9|4480.4|4471.4|4480.4|4471.4|4478.7|4469.7|0
1690935300000|2023-08-02 00:15:00|4480.2|4471.2|4474.3|4465.3|4481.1|4472.1|4474.3|4465.3|0
1690935600000|2023-08-02 00:20:00|4474.4|4465.4|4472.3|4463.3|4474.5|4465.5|4471.8|4462.8|0
1690935900000|2023-08-02 00:25:00|4472.1|4463.1|4472.4|4463.4|4472.6|4463.6|4471.9|4462.9|0
1690936200000|2023-08-02 00:30:00|4472.2|4463.2|4473.4|4464.4|4473.7|4464.7|4472.2|4463.2|0
1690936500000|2023-08-02 00:35:00|4473.3|4464.3|4472.7|4463.7|4473.5|4464.5|4472.7|4463.7|0
1690936800000|2023-08-02 00:40:00|4472.6|4463.6|4475.4|4466.4|4475.7|4466.7|4472.6|4463.6|0
1690937100000|2023-08-02 00:45:00|4475.2|4466.2|4478.1|4469.1|4478.1|4469.1|4474.6|4465.6|0
1690937400000|2023-08-02 00:50:00|4478|4469|4479.9|4470.9|4480|4471|4477.9|4468.9|0
1690937700000|2023-08-02 00:55:00|4479.8|4470.8|4479.1|4470.1|4480|4471|4478.8|4469.8|0
1690938000000|2023-08-02 01:00:00|4479.2|4470.2|4485.3|4476.3|4485.9|4476.9|4478.9|4469.9|0
1690938300000|2023-08-02 01:05:00|4485.2|4476.2|4485|4476|4485.3|4476.3|4484.6|4475.6|0
1690938600000|2023-08-02 01:10:00|4485.1|4476.1|4486.6|4477.6|4486.6|4477.6|4485|4476|0
1690938900000|2023-08-02 01:15:00|4487.6|4478.6|4511.7|4507.7|4513.2|4509.2|4487.6|4478.6|1070
1690939200000|2023-08-02 01:20:00|4512.2|4508.2|4505.2|4501.2|4514.7|4510.7|4505.2|4501.2|294
1690939500000|2023-08-02 01:25:00|4506.2|4502.2|4505.2|4501.2|4509.2|4505.2|4503.7|4499.7|82
1690939800000|2023-08-02 01:30:00|4504.2|4500.2|4491.2|4487.2|4504.7|4500.7|4486.2|4482.2|2529
1690940100000|2023-08-02 01:35:00|4490.2|4486.2|4513.7|4509.7|4516.2|4512.2|4487.2|4483.2|2239
1690940400000|2023-08-02 01:40:00|4514.2|4510.2|4507.7|4503.7|4524.2|4520.2|4507.7|4503.7|1718
1690940700000|2023-08-02 01:45:00|4508.2|4504.2|4520.2|4516.2|4526.2|4522.2|4499.2|4495.2|1730
1690941000000|2023-08-02 01:50:00|4521.2|4517.2|4532.2|4528.2|4541.7|4537.7|4520.2|4516.2|1855
1690941300000|2023-08-02 01:55:00|4531.2|4527.2|4529.2|4525.2|4543.2|4539.2|4527.2|4523.2|1003
1690941600000|2023-08-02 02:00:00|4530.7|4526.7|4514.2|4510.2|4530.7|4526.7|4514.2|4510.2|1502
1690941900000|2023-08-02 02:05:00|4513.2|4509.2|4499.2|4495.2|4518.2|4514.2|4499.2|4495.2|1259
1690942200000|2023-08-02 02:10:00|4499.7|4495.7|4491.2|4487.2|4500.2|4496.2|4486.2|4482.2|1752
1690942500000|2023-08-02 02:15:00|4490.2|4486.2|4484.2|4480.2|4494.2|4490.2|4477.7|4473.7|2050
1690942800000|2023-08-02 02:20:00|4484.7|4480.7|4494.2|4490.2|4494.2|4490.2|4478.7|4474.7|1092
1690943100000|2023-08-02 02:25:00|4493.2|4489.2|4479.7|4475.7|4494.2|4490.2|4479.2|4475.2|1086
1690943400000|2023-08-02 02:30:00|4479.2|4475.2|4467.2|4463.2|4487.2|4483.2|4465.2|4461.2|1650
1690943700000|2023-08-02 02:35:00|4466.2|4462.2|4459.2|4455.2|4471.2|4467.2|4458.7|4454.7|1459
1690944000000|2023-08-02 02:40:00|4459.7|4455.7|4458.2|4454.2|4462.2|4458.2|4454.2|4450.2|1249
1690944300000|2023-08-02 02:45:00|4457.2|4453.2|4445.2|4441.2|4459.7|4455.7|4439.2|4435.2|2094
1690944600000|2023-08-02 02:50:00|4444.7|4440.7|4430.2|4426.2|4447.2|4443.2|4430.2|4426.2|1825
1690944900000|2023-08-02 02:55:00|4429.2|4425.2|4427.2|4423.2|4434.2|4430.2|4425.2|4421.2|1405
1690945200000|2023-08-02 03:00:00|4427.7|4423.7|4431.2|4427.2|4440.2|4436.2|4427.2|4423.2|1681
1690945500000|2023-08-02 03:05:00|4433.2|4429.2|4420.2|4416.2|4434.2|4430.2|4415.7|4411.7|2092
1690945800000|2023-08-02 03:10:00|4419.7|4415.7|4409.7|4405.7|4420.2|4416.2|4402.2|4398.2|2151
1690946100000|2023-08-02 03:15:00|4409.2|4405.2|4420.7|4416.7|4420.7|4416.7|4409.2|4405.2|1376
1690946400000|2023-08-02 03:20:00|4421.2|4417.2|4426.7|4422.7|4430.2|4426.2|4418.2|4414.2|882
1690946700000|2023-08-02 03:25:00|4426.2|4422.2|4429.2|4425.2|4431.7|4427.7|4422.7|4418.7|866
1690947000000|2023-08-02 03:30:00|4429.7|4425.7|4442.7|4438.7|4443.7|4439.7|4429.7|4425.7|1087
1690947300000|2023-08-02 03:35:00|4441.7|4437.7|4430.7|4426.7|4441.7|4437.7|4428.7|4424.7|648
1690947600000|2023-08-02 03:40:00|4431.7|4427.7|4428.7|4424.7|4435.7|4431.7|4424.7|4420.7|625
1690947900000|2023-08-02 03:45:00|4428.2|4424.2|4425.2|4421.2|4428.7|4424.7|4424.7|4420.7|1111
1690948200000|2023-08-02 03:50:00|4424.7|4420.7|4425.7|4421.7|4425.7|4421.7|4420.7|4416.7|478
1690948500000|2023-08-02 03:55:00|4426.7|4422.7|4423.7|4419.7|4426.7|4422.7|4421.7|4417.7|421
1690948800000|2023-08-02 04:00:00|4425.2|4416.2|4424.7|4415.7|4425.4|4416.4|4424.3|4415.3|0
1690949100000|2023-08-02 04:05:00|4424.9|4415.9|4425.2|4416.2|4425.6|4416.6|4424.9|4415.9|0
1690949400000|2023-08-02 04:10:00|4425|4416|4425.4|4416.4|4425.4|4416.4|4425|4416|0
1690949700000|2023-08-02 04:15:00|4425.3|4416.3|4424.9|4415.9|4425.4|4416.4|4424.9|4415.9|0
1690950000000|2023-08-02 04:20:00|4425|4416|4424.8|4415.8|4425.2|4416.2|4424.8|4415.8|0
1690950300000|2023-08-02 04:25:00|4424.9|4415.9|4425.7|4416.7|4426.1|4417.1|4424.8|4415.8|0
1690950600000|2023-08-02 04:30:00|4425.6|4416.6|4425.3|4416.3|4425.6|4416.6|4425.3|4416.3|0
1690950900000|2023-08-02 04:35:00|4425.1|4416.1|4425.6|4416.6|4426.3|4417.3|4424.4|4415.4|0
1690951200000|2023-08-02 04:40:00|4425.5|4416.5|4424.6|4415.6|4425.6|4416.6|4424.6|4415.6|0
1690951500000|2023-08-02 04:45:00|4424.8|4415.8|4424.5|4415.5|4424.8|4415.8|4424.2|4415.2|0
1690951800000|2023-08-02 04:50:00|4424.6|4415.6|4424.8|4415.8|4425.3|4416.3|4423.9|4414.9|0
1690952100000|2023-08-02 04:55:00|4425|4416|4424.4|4415.4|4425.2|4416.2|4424.2|4415.2|2
1690952400000|2023-08-02 05:00:00|4422.7|4418.7|4403.7|4399.7|4422.7|4418.7|4402.7|4398.7|1971
1690952700000|2023-08-02 05:05:00|4403.2|4399.2|4408.7|4404.7|4414.2|4410.2|4398.7|4394.7|1663
1690953000000|2023-08-02 05:10:00|4409.2|4405.2|4412.7|4408.7|4416.7|4412.7|4407.7|4403.7|606
1690953300000|2023-08-02 05:15:00|4413.2|4409.2|4409.2|4405.2|4416.2|4412.2|4408.7|4404.7|519
1690953600000|2023-08-02 05:20:00|4409.7|4405.7|4414.7|4410.7|4415.2|4411.2|4405.2|4401.2|644
1690953900000|2023-08-02 05:25:00|4415.7|4411.7|4402.7|4398.7|4417.7|4413.7|4402.7|4398.7|1192
1690954200000|2023-08-02 05:30:00|4402.2|4398.2|4390.2|4386.2|4402.2|4398.2|4389.7|4385.7|2258
1690954500000|2023-08-02 05:35:00|4390.7|4386.7|4414.7|4410.7|4416.7|4412.7|4390.7|4386.7|1096
1690954800000|2023-08-02 05:40:00|4415.2|4411.2|4408.2|4404.2|4419.7|4415.7|4405.7|4401.7|1302
1690955100000|2023-08-02 05:45:00|4408.7|4404.7|4396.7|4392.7|4410.7|4406.7|4396.2|4392.2|1216
1690955400000|2023-08-02 05:50:00|4397.2|4393.2|4404|4400|4408|4404|4394.7|4390.7|589
1690955700000|2023-08-02 05:55:00|4403|4399|4405|4401|4406|4402|4397.5|4393.5|517
1690956000000|2023-08-02 06:00:00|4405.5|4401.5|4401|4397|4406|4402|4396.5|4392.5|556
1690956300000|2023-08-02 06:05:00|4402|4398|4401.5|4397.5|4408|4404|4398|4394|582
1690956600000|2023-08-02 06:10:00|4401|4397|4397|4393|4401|4397|4393|4389|572
1690956900000|2023-08-02 06:15:00|4396.5|4392.5|4387.5|4383.5|4397|4393|4386|4382|635
1690957200000|2023-08-02 06:20:00|4388|4384|4379|4375|4389|4385|4376|4372|977
1690957500000|2023-08-02 06:25:00|4379.5|4375.5|4370.5|4366.5|4387|4383|4370|4366|1624
1690957800000|2023-08-02 06:30:00|4371|4367|4384.5|4380.5|4384.5|4380.5|4369|4365|1764
1690958100000|2023-08-02 06:35:00|4385|4381|4383|4379|4387|4383|4380|4376|1166
1690958400000|2023-08-02 06:40:00|4382.5|4378.5|4379.5|4375.5|4384|4380|4374|4370|855
1690958700000|2023-08-02 06:45:00|4379|4375|4380.5|4376.5|4383|4379|4378|4374|760
1690959000000|2023-08-02 06:50:00|4380|4376|4379|4375|4381|4377|4376|4372|616
1690959300000|2023-08-02 06:55:00|4379.5|4375.5|4374|4370|4381|4377|4372.5|4368.5|525
1690959600000|2023-08-02 07:00:00|4374.5|4370.5|4374|4370|4376|4372|4369|4365|540
1690959900000|2023-08-02 07:05:00|4374.5|4370.5|4387|4383|4387|4383|4374|4370|1276
1690960200000|2023-08-02 07:10:00|4386.5|4382.5|4396|4392|4396|4392|4383|4379|1110
1690960500000|2023-08-02 07:15:00|4397|4393|4402|4398|4402|4398|4395|4391|942
1690960800000|2023-08-02 07:20:00|4401|4397|4406|4402|4411|4407|4400.5|4396.5|1377
1690961100000|2023-08-02 07:25:00|4405.5|4401.5|4408.5|4404.5|4409|4405|4402.5|4398.5|1519
1690961400000|2023-08-02 07:30:00|4409|4405|4405|4401|4414|4410|4403|4399|1923
1690961700000|2023-08-02 07:35:00|4406|4402|4400|4396|4407|4403|4399.5|4395.5|1725
1690962000000|2023-08-02 07:40:00|4399.5|4395.5|4402|4398|4404|4400|4395|4391|1186
1690962300000|2023-08-02 07:45:00|4402.5|4398.5|4400|4396|4403|4399|4397|4393|1103
1690962600000|2023-08-02 07:50:00|4400.5|4396.5|4392|4388|4401|4397|4389.5|4385.5|1366
1690962900000|2023-08-02 07:55:00|4392.5|4388.5|4388|4384|4393|4389|4386|4382|1585
1690963200000|2023-08-02 08:00:00|4388.5|4384.5|4390|4386|4393|4389|4387|4383|1120
1690963500000|2023-08-02 08:05:00|4391|4387|4387|4383|4393|4389|4386|4382|1798
1690963800000|2023-08-02 08:10:00|4386.5|4382.5|4377|4373|4388|4384|4376|4372|1677
1690964100000|2023-08-02 08:15:00|4376|4372|4368|4364|4376|4372|4368|4364|1261
1690964400000|2023-08-02 08:20:00|4369|4365|4380|4376|4380|4376|4369|4365|3076
1690964700000|2023-08-02 08:25:00|4381|4377|4381|4377|4389|4385|4378|4374|1132
1690965000000|2023-08-02 08:30:00|4382.5|4373.5|4380.4|4371.4|4383.1|4374.1|4380.4|4371.4|0
1690965300000|2023-08-02 08:35:00|4380.3|4371.3|4380.4|4371.4|4381.3|4372.3|4380.3|4371.3|0
1690965600000|2023-08-02 08:40:00|4380.6|4371.6|4381|4372|4381.6|4372.6|4380.4|4371.4|0
1690965900000|2023-08-02 08:45:00|4380.9|4371.9|4381.1|4372.1|4382.4|4373.4|4380.3|4371.3|0
1690966200000|2023-08-02 08:50:00|4381.3|4372.3|4383.7|4374.7|4384.1|4375.1|4381.1|4372.1|0
1690966500000|2023-08-02 08:55:00|4383.9|4374.9|4389.7|4380.7|4390|4381|4383.7|4374.7|0
1690966800000|2023-08-02 09:00:00|4389.8|4380.8|4387.8|4378.8|4390|4381|4386.4|4377.4|0
1690967100000|2023-08-02 09:05:00|4387.6|4378.6|4391.3|4382.3|4391.5|4382.5|4387.5|4378.5|0
1690967400000|2023-08-02 09:10:00|4391.5|4382.5|4391.8|4382.8|4391.9|4382.9|4390.2|4381.2|0
1690967700000|2023-08-02 09:15:00|4392|4383|4396.5|4389.5|4396.5|4389.5|4390.5|4377.5|301
1690968000000|2023-08-02 09:20:00|4395.5|4388.5|4394.5|4387.5|4397.5|4390.5|4392.5|4385.5|228
1690968300000|2023-08-02 09:25:00|4393.5|4386.5|4397.5|4389.5|4397.5|4389.5|4391.5|4384.5|59
1690968600000|2023-08-02 09:30:00|4396.5|4390.5|4391.5|4383.5|4397.5|4390.5|4390.5|4383.5|102
1690968900000|2023-08-02 09:35:00|4390.5|4384.5|4391.5|4384.5|4392.5|4385.5|4387.5|4380.5|46
1690969200000|2023-08-02 09:40:00|4390.5|4383.5|4396.5|4388.5|4396.5|4389.5|4388.5|4381.5|24
1690969500000|2023-08-02 09:45:00|4397.5|4389.5|4402.5|4394.5|4402.5|4395.5|4397.5|4388.5|43
1690969800000|2023-08-02 09:50:00|4401.5|4393.5|4398.5|4390.5|4401.5|4394.5|4396.5|4389.5|44
1690970100000|2023-08-02 09:55:00|4397.5|4388.5|4399.5|4392.5|4400.5|4393.5|4396.5|4388.5|39
1690970400000|2023-08-02 10:00:00|4400.5|4393.5|4401.5|4393.5|4402.5|4395.5|4398.5|4391.5|39
1690970700000|2023-08-02 10:05:00|4400.5|4394.5|4402.5|4394.5|4402.5|4395.5|4400.5|4393.5|10
1690971000000|2023-08-02 10:10:00|4401.5|4395.5|4402.5|4394.5|4403.5|4396.5|4400.5|4393.5|29
1690971300000|2023-08-02 10:15:00|4403.5|4395.5|4404.5|4396.5|4404.5|4396.5|4400.5|4393.5|2
1690971600000|2023-08-02 10:20:00|4403.5|4397.5|4405.5|4397.5|4405.5|4398.5|4401.5|4394.5|25
1690971900000|2023-08-02 10:25:00|4404.5|4398.5|4407.5|4400.5|4408.5|4400.5|4404.5|4397.5|30
1690972200000|2023-08-02 10:30:00|4406.5|4399.5|4409.5|4402.5|4409.5|4402.5|4406.5|4398.5|22
1690972500000|2023-08-02 10:35:00|4410.5|4403.5|4410.5|4402.5|4411.5|4404.5|4407.5|4400.5|53
1690972800000|2023-08-02 10:40:00|4409.5|4401.5|4417.5|4410.5|4417.5|4410.5|4408.5|4401.5|96
1690973100000|2023-08-02 10:45:00|4418.5|4411.5|4417.5|4410.5|4419.5|4412.5|4416.5|4409.5|47
1690973400000|2023-08-02 10:50:00|4418.5|4411.5|4417.5|4410.5|4421.5|4413.5|4416.5|4408.5|75
1690973700000|2023-08-02 10:55:00|4418.5|4411.5|4416.5|4409.5|4418.5|4411.5|4415.5|4407.5|56
1690974000000|2023-08-02 11:00:00|4415.5|4408.5|4418.5|4411.5|4422.5|4415.5|4415.5|4408.5|63
1690974300000|2023-08-02 11:05:00|4417.5|4410.5|4418.5|4410.5|4420.5|4413.5|4417.5|4409.5|33
1690974600000|2023-08-02 11:10:00|4417.5|4411.5|4417.5|4409.5|4419.5|4412.5|4416.5|4409.5|53
1690974900000|2023-08-02 11:15:00|4416.5|4408.5|4416.5|4408.5|4419.5|4411.5|4415.5|4408.5|51
1690975200000|2023-08-02 11:20:00|4415.5|4409.5|4416.5|4409.5|4417.5|4410.5|4414.5|4407.5|29
1690975500000|2023-08-02 11:25:00|4415.5|4408.5|4415.5|4407.5|4417.5|4410.5|4414.5|4407.5|117
1690975800000|2023-08-02 11:30:00|4414.5|4408.5|4411.5|4404.5|4416.5|4409.5|4411.5|4404.5|57
1690976100000|2023-08-02 11:35:00|4412.5|4405.5|4414.5|4407.5|4415.5|4408.5|4412.5|4405.5|45
1690976400000|2023-08-02 11:40:00|4413.5|4406.5|4410.5|4403.5|4415.5|4407.5|4410.5|4403.5|39
1690976700000|2023-08-02 11:45:00|4411.5|4402.5|4406.5|4399.5|4411.5|4403.5|4405.5|4398.5|68
1690977000000|2023-08-02 11:50:00|4407.5|4400.5|4404.5|4396.5|4407.5|4400.5|4403.5|4396.5|19
1690977300000|2023-08-02 11:55:00|4405.5|4397.5|4405.5|4397.5|4406.5|4399.5|4402.5|4394.5|63
1690977600000|2023-08-02 12:00:00|4406.5|4398.5|4410.5|4402.5|4411.5|4403.5|4405.5|4398.5|24
1690977900000|2023-08-02 12:05:00|4409.5|4403.5|4409.5|4402.5|4411.5|4404.5|4408.5|4401.5|25
1690978200000|2023-08-02 12:10:00|4410.5|4403.5|4410.5|4402.5|4410.5|4403.5|4409.5|4401.5|17
1690978500000|2023-08-02 12:15:00|4407.5|4401.5|4403.5|4395.5|4407.5|4401.5|4402.5|4394.5|26
1690978800000|2023-08-02 12:20:00|4402.5|4394.5|4402.5|4395.5|4403.5|4395.5|4399.5|4392.5|43
1690979100000|2023-08-02 12:25:00|4401.5|4394.5|4400.5|4392.5|4401.5|4394.5|4399.5|4391.5|29
1690979400000|2023-08-02 12:30:00|4401.5|4393.5|4399.5|4391.5|4403.5|4395.5|4398.5|4391.5|38
1690979700000|2023-08-02 12:35:00|4398.5|4392.5|4397.5|4390.5|4399.5|4392.5|4396.5|4389.5|64
1690980000000|2023-08-02 12:40:00|4396.5|4389.5|4396.5|4389.5|4398.5|4391.5|4396.5|4388.5|12
1690980300000|2023-08-02 12:45:00|4397.5|4390.5|4400.5|4392.5|4400.5|4393.5|4396.5|4389.5|13
1690980600000|2023-08-02 12:50:00|4399.5|4393.5|4399.5|4392.5|4402.5|4395.5|4399.5|4392.5|26
1690980900000|2023-08-02 12:55:00|4398.5|4391.5|4394|4388|4400.5|4392.5|4394|4387.5|8
1690981200000|2023-08-02 13:00:00|4395.5|4389.5|4394|4388|4395.5|4389.5|4393|4387|19
1690981500000|2023-08-02 13:05:00|4393.5|4387.5|4394.5|4388.5|4396|4390|4392|4386|21
1690981800000|2023-08-02 13:10:00|4395|4389|4397.5|4391.5|4398|4392|4394|4388|28
1690982100000|2023-08-02 13:15:00|4397|4391|4397|4391|4398.5|4392.5|4396|4390|15
1690982400000|2023-08-02 13:20:00|4396.5|4390.5|4399|4393|4400|4394|4396|4390|8
1690982700000|2023-08-02 13:25:00|4399.5|4393.5|4397|4391|4401.5|4395.5|4396|4390|45
1690983000000|2023-08-02 13:30:00|4396.5|4390.5|4374|4368|4396.5|4390.5|4368|4362|549
1690983300000|2023-08-02 13:35:00|4375|4369|4386|4380|4386.5|4380.5|4366|4360|534
1690983600000|2023-08-02 13:40:00|4385.5|4379.5|4384.5|4378.5|4392|4386|4374|4368|307
1690983900000|2023-08-02 13:45:00|4384|4378|4383.5|4377.5|4387.5|4381.5|4377|4371|104
1690984200000|2023-08-02 13:50:00|4381.5|4375.5|4383.5|4377.5|4391|4385|4377|4371|87
1690984500000|2023-08-02 13:55:00|4383|4377|4395|4389|4398|4392|4379.5|4373.5|181
1690984800000|2023-08-02 14:00:00|4396|4390|4393.5|4387.5|4398.5|4392.5|4389.5|4383.5|94
1690985100000|2023-08-02 14:05:00|4394|4388|4381.5|4375.5|4396.5|4390.5|4379.5|4373.5|112
1690985400000|2023-08-02 14:10:00|4381|4375|4363|4357|4381|4375|4362.5|4356.5|292
1690985700000|2023-08-02 14:15:00|4362.5|4356.5|4364.5|4358.5|4364.5|4358.5|4356.5|4350.5|344
1690986000000|2023-08-02 14:20:00|4364|4358|4356|4350|4364|4358|4356|4350|157
1690986300000|2023-08-02 14:25:00|4357|4351|4360.5|4354.5|4364.5|4358.5|4357|4351|102
1690986600000|2023-08-02 14:30:00|4360|4354|4369|4363|4370.5|4364.5|4360|4354|188
1690986900000|2023-08-02 14:35:00|4368.5|4362.5|4350|4344|4369|4363|4350|4344|629
1690987200000|2023-08-02 14:40:00|4350.5|4344.5|4344.5|4338.5|4351.5|4345.5|4341|4335|531
1690987500000|2023-08-02 14:45:00|4345|4339|4328.5|4322.5|4346.5|4340.5|4328|4322|524
1690987800000|2023-08-02 14:50:00|4329|4323|4336|4330|4340|4334|4329|4323|289
1690988100000|2023-08-02 14:55:00|4335.5|4329.5|4328.5|4322.5|4335.5|4329.5|4324|4318|314
1690988400000|2023-08-02 15:00:00|4328|4322|4334.5|4328.5|4335|4329|4326|4320|347
1690988700000|2023-08-02 15:05:00|4334|4328|4338|4332|4342|4336|4334|4328|187
1690989000000|2023-08-02 15:10:00|4338.5|4332.5|4339.5|4333.5|4344|4338|4337.5|4331.5|104
1690989300000|2023-08-02 15:15:00|4340|4334|4336|4330|4341|4335|4334|4328|86
1690989600000|2023-08-02 15:20:00|4335.5|4329.5|4342|4336|4344|4338|4335|4329|161
1690989900000|2023-08-02 15:25:00|4341.5|4335.5|4346.5|4340.5|4347.5|4341.5|4338|4332|166
1690990200000|2023-08-02 15:30:00|4347|4341|4349|4343|4349|4343|4341|4335|187
1690990500000|2023-08-02 15:35:00|4349.5|4343.5|4349|4343|4350|4344|4345|4339|84
1690990800000|2023-08-02 15:40:00|4348.5|4342.5|4347|4341|4349|4343|4343|4337|91
1690991100000|2023-08-02 15:45:00|4346.5|4340.5|4340|4334|4350|4344|4338|4332|148
1690991400000|2023-08-02 15:50:00|4340.5|4334.5|4336|4330|4341|4335|4336|4330|88
1690991700000|2023-08-02 15:55:00|4336.5|4330.5|4339|4333|4342|4336|4335.5|4329.5|73
1690992000000|2023-08-02 16:00:00|4338.5|4332.5|4337|4331|4342|4336|4337|4331|110
1690992300000|2023-08-02 16:05:00|4337.5|4331.5|4332|4326|4338|4332|4332|4326|75
1690992600000|2023-08-02 16:10:00|4332.5|4326.5|4331|4325|4333|4327|4329|4323|74
1690992900000|2023-08-02 16:15:00|4331.5|4325.5|4341|4335|4343|4337|4331|4325|98
1690993200000|2023-08-02 16:20:00|4341.5|4335.5|4338.5|4332.5|4343|4337|4338|4332|33
1690993500000|2023-08-02 16:25:00|4338|4332|4343|4337|4343.5|4337.5|4337|4331|41
1690993800000|2023-08-02 16:30:00|4342.5|4336.5|4343|4337|4344|4338|4337|4331|53
1690994100000|2023-08-02 16:35:00|4343.5|4337.5|4350.5|4344.5|4352|4346|4343.5|4337.5|108
1690994400000|2023-08-02 16:40:00|4351|4345|4350|4344|4353|4347|4347|4341|100
1690994700000|2023-08-02 16:45:00|4350.5|4344.5|4357|4351|4357|4351|4349|4343|115
1690995000000|2023-08-02 16:50:00|4356.5|4350.5|4354.5|4348.5|4356.5|4350.5|4351.5|4345.5|40
1690995300000|2023-08-02 16:55:00|4354|4348|4350|4344|4355|4349|4348.5|4342.5|32
1690995600000|2023-08-02 17:00:00|4350.5|4344.5|4355|4349|4357|4351|4349.5|4343.5|46
1690995900000|2023-08-02 17:05:00|4355.5|4349.5|4355.5|4349.5|4356.5|4350.5|4353|4347|24
1690996200000|2023-08-02 17:10:00|4356|4350|4355.5|4349.5|4359|4353|4355|4349|44
1690996500000|2023-08-02 17:15:00|4355|4349|4357.5|4351.5|4359|4353|4354.5|4348.5|43
1690996800000|2023-08-02 17:20:00|4357|4351|4355|4349|4357|4351|4353|4347|17
1690997100000|2023-08-02 17:25:00|4355.5|4349.5|4358|4352|4358|4352|4354.5|4348.5|40
1690997400000|2023-08-02 17:30:00|4357.5|4351.5|4356|4350|4360|4354|4354|4348|45
1690997700000|2023-08-02 17:35:00|4356.5|4350.5|4357|4351|4359|4353|4355.5|4349.5|32
1690998000000|2023-08-02 17:40:00|4357.5|4351.5|4354|4348|4362.5|4356.5|4354|4348|52
1690998300000|2023-08-02 17:45:00|4353|4347|4353.5|4347.5|4356|4350|4351|4345|57
1690998600000|2023-08-02 17:50:00|4354|4348|4351.5|4345.5|4354|4348|4351|4345|27
1690998900000|2023-08-02 17:55:00|4351|4345|4347.5|4341.5|4351|4345|4347|4341|41
1690999200000|2023-08-02 18:00:00|4348|4342|4353|4347|4354|4348|4347|4341|17
1690999500000|2023-08-02 18:05:00|4352.5|4346.5|4352|4346|4352.5|4346.5|4350|4344|10
1690999800000|2023-08-02 18:10:00|4351.5|4345.5|4350|4344|4351.5|4345.5|4348|4342|14
1691000100000|2023-08-02 18:15:00|4350.5|4344.5|4356|4350|4356|4350|4350|4344|53
1691000400000|2023-08-02 18:20:00|4355|4349|4358|4352|4358.5|4352.5|4352|4346|172
1691000700000|2023-08-02 18:25:00|4359|4353|4357.5|4351.5|4362|4356|4356|4350|109
1691001000000|2023-08-02 18:30:00|4357|4351|4353|4347|4358|4352|4351|4345|69
1691001300000|2023-08-02 18:35:00|4352.5|4346.5|4348.5|4342.5|4352.5|4346.5|4348|4342|34
1691001600000|2023-08-02 18:40:00|4349|4343|4348|4342|4350.5|4344.5|4346|4340|56
1691001900000|2023-08-02 18:45:00|4347.5|4341.5|4352|4346|4356|4350|4347.5|4341.5|104
1691002200000|2023-08-02 18:50:00|4351.5|4345.5|4351|4345|4352|4346|4349|4343|32
1691002500000|2023-08-02 18:55:00|4351.5|4345.5|4357.8|4348.8|4357.8|4351.5|4348.5|4342.5|104
1691002800000|2023-08-02 19:00:00|4357.7|4348.7|4359.6|4350.6|4359.6|4350.6|4357.7|4348.7|0
1691003100000|2023-08-02 19:05:00|4359.7|4350.7|4353.6|4344.6|4359.7|4350.7|4352.8|4343.8|0
1691003400000|2023-08-02 19:10:00|4353.5|4344.5|4352.5|4343.5|4353.6|4344.6|4352.4|4343.4|0
1691003700000|2023-08-02 19:15:00|4352.4|4343.4|4353|4344|4353.3|4344.3|4351.2|4342.2|0
1691004000000|2023-08-02 19:20:00|4353.1|4344.1|4352.2|4343.2|4353.3|4344.3|4352.2|4343.2|0
1691004300000|2023-08-02 19:25:00|4352.3|4343.3|4349|4340|4352.7|4343.7|4348.4|4339.4|0
1691004600000|2023-08-02 19:30:00|4349.1|4340.1|4348.6|4339.6|4349.6|4340.6|4347.6|4338.6|0
1691004900000|2023-08-02 19:35:00|4348.7|4339.7|4352.2|4343.2|4353|4344|4348.7|4339.7|0
1691005200000|2023-08-02 19:40:00|4352.3|4343.3|4357.3|4348.3|4357.4|4348.4|4352.3|4343.3|0
1691005500000|2023-08-02 19:45:00|4356.6|4347.6|4358.5|4349.5|4359.3|4350.3|4356.6|4347.6|0
1691005800000|2023-08-02 19:50:00|4358.2|4349.2|4362.2|4353.2|4362.7|4353.7|4355.4|4346.4|0
1691006100000|2023-08-02 19:55:00|4362.3|4353.3|4364.4|4355.4|4367.7|4358.7|4359.8|4350.8|0
1691006400000|2023-08-02 20:00:00|4364|4355|4363.6|4354.6|4365.7|4356.7|4362.9|4353.9|0
1691006700000|2023-08-02 20:05:00|4363.4|4354.4|4365.9|4356.9|4365.9|4356.9|4362.9|4353.9|0
1691007000000|2023-08-02 20:10:00|4365.7|4356.7|4366.3|4357.3|4366.9|4357.9|4365.5|4356.5|0
1691007300000|2023-08-02 20:15:00|4365.9|4356.9|4362.9|4353.9|4366.1|4357.1|4362.3|4353.3|0
1691007600000|2023-08-02 20:20:00|4363.1|4354.1|4362.7|4353.7|4363.1|4354.1|4360.7|4351.7|0
1691007900000|2023-08-02 20:25:00|4362.9|4353.9|4362.9|4353.9|4363.1|4354.1|4362.7|4353.7|0
1691008200000|2023-08-02 20:30:00|4362.7|4353.7|4362.9|4353.9|4363.1|4354.1|4362.5|4353.5|0
1691008500000|2023-08-02 20:35:00|4362.7|4353.7|4362.3|4353.3|4362.7|4353.7|4362.1|4353.1|0
1691008800000|2023-08-02 20:40:00|4362.2|4353.2|4359.8|4350.8|4362.2|4353.2|4359.8|4350.8|0
1691009100000|2023-08-02 20:45:00|4360|4351|4359.8|4350.8|4360|4351|4359.2|4350.2|0
1691009400000|2023-08-02 20:50:00|4359.7|4350.7|4360|4351|4360|4351|4359|4350|0
1691009700000|2023-08-02 20:55:00|4359.9|4350.9|4360.9|4351.9|4361.1|4352.1|4359.4|4350.4|0
1691010000000|2023-08-02 21:00:00|4360.7|4351.7|4361.1|4352.1|4361.1|4352.1|4360.6|4351.6|0
1691010300000|2023-08-02 21:05:00|4361|4352|4361|4352|4361.1|4352.1|4360.8|4351.8|0
1691010600000|2023-08-02 21:10:00|4361.2|4352.2|4361|4352|4361.2|4352.2|4360.7|4351.7|0
1691010900000|2023-08-02 21:15:00|4361.1|4352.1|4361|4352|4361.1|4352.1|4361|4352|0
1691011200000|2023-08-02 21:20:00|4361.1|4352.1|4361|4352|4361.2|4352.2|4360.8|4351.8|0
1691011500000|2023-08-02 21:25:00|4360.9|4351.9|4361.4|4352.4|4361.4|4352.4|4360.9|4351.9|0
1691011800000|2023-08-02 21:30:00|4361.5|4352.5|4360.9|4351.9|4361.6|4352.6|4360.9|4351.9|0
1691012100000|2023-08-02 21:35:00|4361|4352|4361.3|4352.3|4361.4|4352.4|4361|4352|0
1691012400000|2023-08-02 21:40:00|4361.4|4352.4|4361.4|4352.4|4361.5|4352.5|4361.3|4352.3|0
1691012700000|2023-08-02 21:45:00|4361.3|4352.3|4360.9|4351.9|4361.4|4352.4|4360.8|4351.8|0
1691013000000|2023-08-02 21:50:00|4361|4352|4361.1|4352.1|4361.5|4352.5|4361|4352|0
1691013300000|2023-08-02 21:55:00|4360.9|4351.9|4361|4352|4361.1|4352.1|4360.9|4351.9|0
1691013600000|2023-08-02 22:00:00|4361.1|4352.1|4363.8|4354.8|4364.2|4355.2|4360.9|4351.9|0
1691013900000|2023-08-02 22:05:00|4363.6|4354.6|4363.6|4354.6|4364.1|4355.1|4363.6|4354.6|0
1691014200000|2023-08-02 22:10:00|4363.7|4354.7|4364.2|4355.2|4364.9|4355.9|4363.7|4354.7|0
1691014500000|2023-08-02 22:15:00|4364.3|4355.3|4369.1|4360.1|4369.1|4360.1|4364.3|4355.3|0
1691014800000|2023-08-02 22:20:00|4369.2|4360.2|4374.9|4365.9|4379.1|4370.1|4369.2|4360.2|0
1691015100000|2023-08-02 22:25:00|4374.7|4365.7|4373.1|4364.1|4375.1|4366.1|4372.9|4363.9|0
1691015400000|2023-08-02 22:30:00|4373|4364|4368.2|4359.2|4373.3|4364.3|4368.2|4359.2|0
1691015700000|2023-08-02 22:35:00|4368.4|4359.4|4367.7|4358.7|4368.4|4359.4|4367.7|4358.7|0
1691016000000|2023-08-02 22:40:00|4367.9|4358.9|4368.5|4359.5|4368.7|4359.7|4367.9|4358.9|0
1691016300000|2023-08-02 22:45:00|4368.3|4359.3|4368.9|4359.9|4369|4360|4368.1|4359.1|0
1691016600000|2023-08-02 22:50:00|4369|4360|4369.7|4360.7|4369.9|4360.9|4368.7|4359.7|0
1691016900000|2023-08-02 22:55:00|4369.5|4360.5|4368.8|4359.8|4372.1|4363.1|4368.8|4359.8|0
1691017200000|2023-08-02 23:00:00|4369|4360|4365.9|4356.9|4369.6|4360.6|4365.7|4356.7|0
1691017500000|2023-08-02 23:05:00|4366.1|4357.1|4370.2|4361.2|4370.2|4361.2|4365.5|4356.5|0
1691017800000|2023-08-02 23:10:00|4370.4|4361.4|4372.7|4363.7|4374.5|4365.5|4369.7|4360.7|0
1691018100000|2023-08-02 23:15:00|4372.5|4363.5|4372.7|4363.7|4372.7|4363.7|4371.9|4362.9|0
1691018400000|2023-08-02 23:20:00|4372.9|4363.9|4372.5|4363.5|4373.1|4364.1|4372.5|4363.5|0
1691018700000|2023-08-02 23:25:00|4372.3|4363.3|4371.6|4362.6|4372.3|4363.3|4371.5|4362.5|0
1691019000000|2023-08-02 23:30:00|4371.5|4362.5|4371.1|4362.1|4371.6|4362.6|4371.1|4362.1|0
1691019300000|2023-08-02 23:35:00|4371|4362|4370.9|4361.9|4371.3|4362.3|4370.7|4361.7|0
1691019600000|2023-08-02 23:40:00|4371.1|4362.1|4371.1|4362.1|4371.4|4362.4|4370.9|4361.9|0
1691019900000|2023-08-02 23:45:00|4371|4362|4371.6|4362.6|4372.1|4363.1|4370.9|4361.9|0
1691020200000|2023-08-02 23:50:00|4371.5|4362.5|4371.6|4362.6|4371.7|4362.7|4370.9|4361.9|0
1691020500000|2023-08-02 23:55:00|4371.8|4362.8|4372.4|4363.4|4372.4|4363.4|4371.6|4362.6|0
1691020800000|2023-08-03 00:00:00|4371.9|4362.9|4370.6|4361.6|4372.2|4363.2|4369.5|4360.5|0
1691021100000|2023-08-03 00:05:00|4370.5|4361.5|4370.8|4361.8|4372|4363|4369.9|4360.9|0
1691021400000|2023-08-03 00:10:00|4370.6|4361.6|4369.1|4360.1|4371|4362|4368.7|4359.7|0
1691021700000|2023-08-03 00:15:00|4369.3|4360.3|4366.8|4357.8|4369.3|4360.3|4366.1|4357.1|0
1691022000000|2023-08-03 00:20:00|4366.9|4357.9|4367.7|4358.7|4368.2|4359.2|4365.9|4356.9|0
1691022300000|2023-08-03 00:25:00|4367.9|4358.9|4368.6|4359.6|4369.7|4360.7|4367.7|4358.7|0
1691022600000|2023-08-03 00:30:00|4368.5|4359.5|4367.6|4358.6|4368.6|4359.6|4366.8|4357.8|0
1691022900000|2023-08-03 00:35:00|4367.5|4358.5|4368.3|4359.3|4368.9|4359.9|4367.3|4358.3|0
1691023200000|2023-08-03 00:40:00|4368.2|4359.2|4367.3|4358.3|4368.2|4359.2|4366.8|4357.8|0
1691023500000|2023-08-03 00:45:00|4367.5|4358.5|4367.7|4358.7|4368.2|4359.2|4367.1|4358.1|0
1691023800000|2023-08-03 00:50:00|4367.9|4358.9|4369.3|4360.3|4369.5|4360.5|4367.5|4358.5|0
1691024100000|2023-08-03 00:55:00|4369.2|4360.2|4368.9|4359.9|4369.5|4360.5|4368.7|4359.7|0
1691024400000|2023-08-03 01:00:00|4368.8|4359.8|4368.1|4359.1|4368.8|4359.8|4367.5|4358.5|0
1691024700000|2023-08-03 01:05:00|4368.2|4359.2|4368.9|4359.9|4368.9|4359.9|4367.5|4358.5|0
1691025000000|2023-08-03 01:10:00|4369|4360|4369.1|4360.1|4369.6|4360.6|4368.4|4359.4|0
1691025300000|2023-08-03 01:15:00|4357.6|4353.6|4399.1|4395.1|4404.1|4400.1|4357.6|4353.6|2435
1691025600000|2023-08-03 01:20:00|4400.1|4396.1|4392.1|4388.1|4405.6|4401.6|4389.1|4385.1|1201
1691025900000|2023-08-03 01:25:00|4392.6|4388.6|4391.1|4387.1|4392.6|4388.6|4384.1|4380.1|665
1691026200000|2023-08-03 01:30:00|4387.6|4383.6|4414.1|4410.1|4423.6|4419.6|4384.1|4380.1|5010
1691026500000|2023-08-03 01:35:00|4413.6|4409.6|4408.1|4404.1|4425.6|4421.6|4397.1|4393.1|3065
1691026800000|2023-08-03 01:40:00|4408.6|4404.6|4401.6|4397.6|4412.1|4408.1|4392.6|4388.6|1851
1691027100000|2023-08-03 01:45:00|4402.1|4398.1|4435.6|4431.6|4444.1|4440.1|4402.1|4398.1|2721
1691027400000|2023-08-03 01:50:00|4436.1|4432.1|4417.9|4413.9|4438.6|4434.6|4416.9|4412.9|1762
1691027700000|2023-08-03 01:55:00|4418.9|4414.9|4412.9|4408.9|4418.9|4414.9|4402.9|4398.9|1216
1691028000000|2023-08-03 02:00:00|4413.4|4409.4|4423.9|4419.9|4424.4|4420.4|4404.9|4400.9|959
1691028300000|2023-08-03 02:05:00|4424.9|4420.9|4397.9|4393.9|4424.9|4420.9|4396.9|4392.9|1100
1691028600000|2023-08-03 02:10:00|4398.4|4394.4|4418.9|4414.9|4418.9|4414.9|4396.9|4392.9|944
1691028900000|2023-08-03 02:15:00|4419.4|4415.4|4420.4|4416.4|4421.9|4417.9|4409.9|4405.9|1005
1691029200000|2023-08-03 02:20:00|4420.9|4416.9|4422.9|4418.9|4433.4|4429.4|4417.9|4413.9|1277
1691029500000|2023-08-03 02:25:00|4423.4|4419.4|4419.4|4415.4|4423.9|4419.9|4408.4|4404.4|953
1691029800000|2023-08-03 02:30:00|4419.9|4415.9|4406.9|4402.9|4419.9|4415.9|4403.9|4399.9|839
1691030100000|2023-08-03 02:35:00|4407.9|4403.9|4403.9|4399.9|4413.9|4409.9|4399.9|4395.9|631
1691030400000|2023-08-03 02:40:00|4404.9|4400.9|4412.4|4408.4|4412.9|4408.9|4401.4|4397.4|421
1691030700000|2023-08-03 02:45:00|4412.9|4408.9|4397.9|4393.9|4414.9|4410.9|4395.9|4391.9|714
1691031000000|2023-08-03 02:50:00|4398.4|4394.4|4399.9|4395.9|4399.9|4395.9|4388.9|4384.9|1041
1691031300000|2023-08-03 02:55:00|4399.4|4395.4|4383.4|4379.4|4399.9|4395.9|4379.9|4375.9|920
1691031600000|2023-08-03 03:00:00|4382.9|4378.9|4365.9|4361.9|4383.9|4379.9|4365.9|4361.9|1430
1691031900000|2023-08-03 03:05:00|4365.4|4361.4|4382.4|4378.4|4383.9|4379.9|4364.9|4360.9|886
1691032200000|2023-08-03 03:10:00|4381.9|4377.9|4389.9|4385.9|4389.9|4385.9|4379.9|4375.9|638
1691032500000|2023-08-03 03:15:00|4388.9|4384.9|4389.9|4385.9|4391.9|4387.9|4379.4|4375.4|1105
1691032800000|2023-08-03 03:20:00|4388.9|4384.9|4397.9|4393.9|4398.9|4394.9|4386.9|4382.9|1478
1691033100000|2023-08-03 03:25:00|4396.9|4392.9|4396.9|4392.9|4401.4|4397.4|4394.9|4390.9|803
1691033400000|2023-08-03 03:30:00|4397.4|4393.4|4399.4|4395.4|4402.9|4398.9|4395.9|4391.9|523
1691033700000|2023-08-03 03:35:00|4398.9|4394.9|4398.9|4394.9|4401.9|4397.9|4394.9|4390.9|454
1691034000000|2023-08-03 03:40:00|4399.4|4395.4|4405.9|4401.9|4405.9|4401.9|4398.4|4394.4|371
1691034300000|2023-08-03 03:45:00|4406.4|4402.4|4403.9|4399.9|4406.9|4402.9|4401.4|4397.4|283
1691034600000|2023-08-03 03:50:00|4404.9|4400.9|4406.9|4402.9|4407.9|4403.9|4402.9|4398.9|476
1691034900000|2023-08-03 03:55:00|4407.4|4403.4|4406.4|4402.4|4407.9|4403.9|4404.9|4400.9|280
1691035200000|2023-08-03 04:00:00|4409.9|4400.9|4409.7|4400.7|4410.1|4401.1|4409.3|4400.3|0
1691035500000|2023-08-03 04:05:00|4409.8|4400.8|4409.9|4400.9|4410.1|4401.1|4409.5|4400.5|0
1691035800000|2023-08-03 04:10:00|4409.8|4400.8|4408.3|4399.3|4409.8|4400.8|4408.3|4399.3|0
1691036100000|2023-08-03 04:15:00|4408.2|4399.2|4408.2|4399.2|4408.4|4399.4|4407.8|4398.8|0
1691036400000|2023-08-03 04:20:00|4408.3|4399.3|4407.5|4398.5|4408.3|4399.3|4407.3|4398.3|0
1691036700000|2023-08-03 04:25:00|4407.4|4398.4|4407.1|4398.1|4407.5|4398.5|4406.8|4397.8|0
1691037000000|2023-08-03 04:30:00|4407.2|4398.2|4407.2|4398.2|4407.2|4398.2|4407|4398|0
1691037300000|2023-08-03 04:35:00|4407.1|4398.1|4406.6|4397.6|4407.2|4398.2|4406|4397|0
1691037600000|2023-08-03 04:40:00|4406.8|4397.8|4406.9|4397.9|4407.2|4398.2|4406.6|4397.6|0
1691037900000|2023-08-03 04:45:00|4407.1|4398.1|4406.4|4397.4|4407.1|4398.1|4406.2|4397.2|0
1691038200000|2023-08-03 04:50:00|4406.3|4397.3|4405.2|4396.2|4406.4|4397.4|4404.9|4395.9|0
1691038500000|2023-08-03 04:55:00|4405|4396|4405.7|4396.7|4405.7|4396.7|4404.9|4395.9|37
1691038800000|2023-08-03 05:00:00|4402.4|4398.4|4402.9|4398.9|4406.9|4402.9|4395.9|4391.9|1224
1691039100000|2023-08-03 05:05:00|4403.4|4399.4|4403.9|4399.9|4404.9|4400.9|4396.4|4392.4|559
1691039400000|2023-08-03 05:10:00|4404.4|4400.4|4420.9|4416.9|4421.9|4417.9|4404.4|4400.4|785
1691039700000|2023-08-03 05:15:00|4419.9|4415.9|4432.9|4428.9|4435.4|4431.4|4418.9|4414.9|1042
1691040000000|2023-08-03 05:20:00|4431.9|4427.9|4447.9|4443.9|4455.9|4451.9|4430.4|4426.4|2063
1691040300000|2023-08-03 05:25:00|4446.9|4442.9|4438.9|4434.9|4448.4|4444.4|4434.9|4430.9|1121
1691040600000|2023-08-03 05:30:00|4439.4|4435.4|4437.9|4433.9|4440.4|4436.4|4431.4|4427.4|793
1691040900000|2023-08-03 05:35:00|4437.4|4433.4|4432.9|4428.9|4446.4|4442.4|4432.4|4428.4|756
1691041200000|2023-08-03 05:40:00|4431.9|4427.9|4428.9|4424.9|4435.4|4431.4|4422.9|4418.9|1060
1691041500000|2023-08-03 05:45:00|4428.4|4424.4|4436.9|4432.9|4437.4|4433.4|4420.9|4416.9|677
1691041800000|2023-08-03 05:50:00|4437.4|4433.4|4450.9|4446.9|4451.4|4447.4|4436.9|4432.9|1383
1691042100000|2023-08-03 05:55:00|4449.9|4445.9|4453.9|4449.9|4457.9|4453.9|4443.9|4439.9|1414
1691042400000|2023-08-03 06:00:00|4453.4|4449.4|4448.9|4444.9|4457.9|4453.9|4442.9|4438.9|1752
1691042700000|2023-08-03 06:05:00|4449.4|4445.4|4453.9|4449.9|4457.9|4453.9|4447.4|4443.4|916
1691043000000|2023-08-03 06:10:00|4454.9|4450.9|4446.9|4442.9|4454.9|4450.9|4441.9|4437.9|703
1691043300000|2023-08-03 06:15:00|4446.4|4442.4|4453.9|4449.9|4454.9|4450.9|4445.9|4441.9|422
1691043600000|2023-08-03 06:20:00|4453.4|4449.4|4452.9|4448.9|4460.4|4456.4|4452.9|4448.9|748
1691043900000|2023-08-03 06:25:00|4451.9|4447.9|4457.9|4453.9|4458.9|4454.9|4449.9|4445.9|477
1691044200000|2023-08-03 06:30:00|4458.4|4454.4|4454.9|4450.9|4458.4|4454.4|4444.9|4440.9|699
1691044500000|2023-08-03 06:35:00|4453.9|4449.9|4453.9|4449.9|4457.9|4453.9|4452.9|4448.9|670
1691044800000|2023-08-03 06:40:00|4454.9|4450.9|4448.9|4444.9|4457.9|4453.9|4448.9|4444.9|656
1691045100000|2023-08-03 06:45:00|4448.4|4444.4|4448.9|4444.9|4450.9|4446.9|4444.9|4440.9|648
1691045400000|2023-08-03 06:50:00|4449.9|4445.9|4437.4|4433.4|4449.9|4445.9|4435.4|4431.4|1122
1691045700000|2023-08-03 06:55:00|4436.9|4432.9|4441.9|4437.9|4444.9|4440.9|4434.9|4430.9|937
1691046000000|2023-08-03 07:00:00|4442.9|4438.9|4433.9|4429.9|4443.9|4439.9|4431.9|4427.9|1248
1691046300000|2023-08-03 07:05:00|4434.4|4430.4|4432.9|4428.9|4438.9|4434.9|4424.4|4420.4|1192
1691046600000|2023-08-03 07:10:00|4432.4|4428.4|4432.9|4428.9|4433.9|4429.9|4425.9|4421.9|636
1691046900000|2023-08-03 07:15:00|4431.9|4427.9|4411.4|4407.4|4431.9|4427.9|4410.4|4406.4|1673
1691047200000|2023-08-03 07:20:00|4411.9|4407.9|4413.9|4409.9|4415.9|4411.9|4407.9|4403.9|747
1691047500000|2023-08-03 07:25:00|4412.9|4408.9|4410.9|4406.9|4416.9|4412.9|4405.9|4401.9|978
1691047800000|2023-08-03 07:30:00|4408.9|4404.9|4410.9|4406.9|4412.9|4408.9|4406.9|4402.9|980
1691048100000|2023-08-03 07:35:00|4410.4|4406.4|4407.9|4403.9|4413.9|4409.9|4405.9|4401.9|739
1691048400000|2023-08-03 07:40:00|4407.4|4403.4|4416.9|4412.9|4418.9|4414.9|4405.9|4401.9|503
1691048700000|2023-08-03 07:45:00|4417.9|4413.9|4411.4|4407.4|4420.9|4416.9|4410.9|4406.9|951
1691049000000|2023-08-03 07:50:00|4410.9|4406.9|4406.9|4402.9|4410.9|4406.9|4404.9|4400.9|868
1691049300000|2023-08-03 07:55:00|4405.9|4401.9|4404.9|4400.9|4407.9|4403.9|4401.9|4397.9|959
1691049600000|2023-08-03 08:00:00|4403.9|4399.9|4404.9|4400.9|4404.9|4400.9|4396.9|4392.9|1259
1691049900000|2023-08-03 08:05:00|4405.4|4401.4|4404.9|4400.9|4407.4|4403.4|4401.9|4397.9|994
1691050200000|2023-08-03 08:10:00|4404.4|4400.4|4406.4|4402.4|4407.9|4403.9|4403.9|4399.9|2030
1691050500000|2023-08-03 08:15:00|4405.9|4401.9|4406.4|4402.4|4407.9|4403.9|4403.9|4399.9|405
1691050800000|2023-08-03 08:20:00|4406.9|4402.9|4414.9|4410.9|4414.9|4410.9|4406.9|4402.9|716
1691051100000|2023-08-03 08:25:00|4414.4|4410.4|4412.4|4408.4|4417.9|4413.9|4412.4|4408.4|1449
1691051400000|2023-08-03 08:30:00|4416.9|4407.9|4414.9|4405.9|4418.6|4409.6|4414.6|4405.6|0
1691051700000|2023-08-03 08:35:00|4414.8|4405.8|4414.4|4405.4|4415|4406|4412.6|4403.6|0
1691052000000|2023-08-03 08:40:00|4414.5|4405.5|4411.1|4402.1|4414.6|4405.6|4410.7|4401.7|0
1691052300000|2023-08-03 08:45:00|4411.2|4402.2|4412.9|4403.9|4413.5|4404.5|4411.1|4402.1|0
1691052600000|2023-08-03 08:50:00|4413|4404|4412.5|4403.5|4414.1|4405.1|4412|4403|0
1691052900000|2023-08-03 08:55:00|4412.7|4403.7|4415.7|4406.7|4417.2|4408.2|4412.2|4403.2|0
1691053200000|2023-08-03 09:00:00|4415.6|4406.6|4418.6|4409.6|4419|4410|4415.5|4406.5|0
1691053500000|2023-08-03 09:05:00|4418.8|4409.8|4422|4413|4422|4413|4417.9|4408.9|0
1691053800000|2023-08-03 09:10:00|4422.2|4413.2|4420.9|4411.9|4424.7|4415.7|4420.6|4411.6|0
1691054100000|2023-08-03 09:15:00|4420.7|4411.7|4424.4|4417.4|4427.4|4420.4|4415.4|4405.4|117
1691054400000|2023-08-03 09:20:00|4425.4|4418.4|4424.4|4416.4|4427.4|4419.4|4422.4|4414.4|31
1691054700000|2023-08-03 09:25:00|4423.4|4415.4|4425.4|4417.4|4427.4|4420.4|4422.4|4415.4|19
1691055000000|2023-08-03 09:30:00|4424.4|4418.4|4430.4|4422.4|4430.4|4423.4|4424.4|4417.4|70
1691055300000|2023-08-03 09:35:00|4429.4|4423.4|4430.4|4423.4|4433.4|4426.4|4428.4|4421.4|32
1691055600000|2023-08-03 09:40:00|4431.4|4422.4|4436.4|4428.4|4438.4|4431.4|4431.4|4422.4|109
1691055900000|2023-08-03 09:45:00|4435.4|4429.4|4431.4|4424.4|4436.4|4429.4|4430.4|4423.4|36
1691056200000|2023-08-03 09:50:00|4430.4|4423.4|4435.4|4428.4|4436.4|4428.4|4429.4|4422.4|16
1691056500000|2023-08-03 09:55:00|4436.4|4427.4|4436.4|4428.4|4437.4|4430.4|4434.4|4427.4|45
1691056800000|2023-08-03 10:00:00|4437.4|4429.4|4443.4|4436.4|4443.4|4436.4|4437.4|4429.4|123
1691057100000|2023-08-03 10:05:00|4444.4|4437.4|4444.4|4437.4|4447.4|4440.4|4442.4|4435.4|175
1691057400000|2023-08-03 10:10:00|4443.4|4435.4|4439.4|4431.4|4443.4|4436.4|4438.4|4430.4|41
1691057700000|2023-08-03 10:15:00|4438.4|4432.4|4442.4|4435.4|4442.4|4435.4|4437.4|4429.4|48
1691058000000|2023-08-03 10:20:00|4443.4|4434.4|4440.4|4432.4|4444.4|4437.4|4438.4|4431.4|31
1691058300000|2023-08-03 10:25:00|4439.4|4433.4|4442.4|4435.4|4442.4|4435.4|4439.4|4433.4|11
1691058600000|2023-08-03 10:30:00|4441.4|4434.4|4441.4|4434.4|4445.4|4438.4|4439.4|4432.4|46
1691058900000|2023-08-03 10:35:00|4440.4|4433.4|4442.4|4434.4|4443.4|4436.4|4440.4|4433.4|47
1691059200000|2023-08-03 10:40:00|4441.4|4435.4|4442.4|4435.4|4444.4|4437.4|4440.4|4433.4|17
1691059500000|2023-08-03 10:45:00|4443.4|4436.4|4442.4|4435.4|4444.4|4437.4|4441.4|4434.4|12
1691059800000|2023-08-03 10:50:00|4443.4|4434.4|4441.4|4433.4|4443.4|4435.4|4441.4|4433.4|7
1691060100000|2023-08-03 10:55:00|4440.4|4434.4|4443.4|4436.4|4443.4|4436.4|4440.4|4433.4|31
1691060400000|2023-08-03 11:00:00|4445.4|4437.4|4445.4|4438.4|4449.4|4442.4|4444.4|4436.4|73
1691060700000|2023-08-03 11:05:00|4444.4|4437.4|4445.4|4437.4|4445.4|4437.4|4441.4|4434.4|49
1691061000000|2023-08-03 11:10:00|4444.4|4436.4|4449.4|4441.4|4450.4|4442.4|4443.4|4436.4|60
1691061300000|2023-08-03 11:15:00|4448.4|4442.4|4455.4|4447.4|4455.4|4448.4|4448.4|4440.4|142
1691061600000|2023-08-03 11:20:00|4454.4|4448.4|4451.4|4443.4|4457.4|4450.4|4450.4|4443.4|40
1691061900000|2023-08-03 11:25:00|4450.4|4442.4|4451.4|4444.4|4451.4|4444.4|4448.4|4441.4|11
1691062200000|2023-08-03 11:30:00|4452.4|4445.4|4455.4|4447.4|4461.4|4454.4|4452.4|4444.4|109
1691062500000|2023-08-03 11:35:00|4456.4|4448.4|4459.4|4452.4|4459.4|4452.4|4452.4|4445.4|97
1691062800000|2023-08-03 11:40:00|4460.4|4453.4|4456.4|4449.4|4460.4|4453.4|4454.4|4447.4|25
1691063100000|2023-08-03 11:45:00|4457.4|4450.4|4458.4|4450.4|4458.4|4450.4|4455.4|4447.4|26
1691063400000|2023-08-03 11:50:00|4457.4|4449.4|4458.4|4450.4|4458.4|4451.4|4456.4|4449.4|10
1691063700000|2023-08-03 11:55:00|4457.4|4451.4|4457.4|4449.4|4458.4|4451.4|4455.4|4447.4|14
1691064000000|2023-08-03 12:00:00|4456.4|4448.4|4458.4|4450.4|4459.4|4452.4|4453.4|4446.4|12
1691064300000|2023-08-03 12:05:00|4459.4|4451.4|4456.4|4448.4|4459.4|4452.4|4455.4|4448.4|3
1691064600000|2023-08-03 12:10:00|4455.4|4449.4|4454.4|4447.4|4456.4|4449.4|4453.4|4446.4|6
1691064900000|2023-08-03 12:15:00|4453.4|4446.4|4453.4|4445.4|4454.4|4447.4|4451.4|4444.4|36
1691065200000|2023-08-03 12:20:00|4452.4|4446.4|4455.4|4447.4|4456.4|4448.4|4452.4|4445.4|114
1691065500000|2023-08-03 12:25:00|4454.4|4448.4|4456.4|4449.4|4458.4|4451.4|4454.4|4446.4|42
1691065800000|2023-08-03 12:30:00|4457.4|4448.4|4458.4|4449.4|4463.4|4456.4|4456.4|4445.4|197
1691066100000|2023-08-03 12:35:00|4457.4|4450.4|4466.4|4459.4|4466.4|4459.4|4457.4|4449.4|124
1691066400000|2023-08-03 12:40:00|4467.4|4460.4|4467.4|4459.4|4473.4|4466.4|4466.4|4459.4|164
1691066700000|2023-08-03 12:45:00|4466.4|4458.4|4471.4|4464.4|4473.4|4466.4|4466.4|4458.4|96
1691067000000|2023-08-03 12:50:00|4472.4|4465.4|4476.4|4468.4|4478.4|4470.4|4470.4|4463.4|213
1691067300000|2023-08-03 12:55:00|4475.4|4469.4|4463.9|4457.9|4476.4|4469.4|4462.4|4454.4|243
1691067600000|2023-08-03 13:00:00|4464.4|4458.4|4466.4|4460.4|4471.4|4465.4|4463.4|4457.4|88
1691067900000|2023-08-03 13:05:00|4466.9|4460.9|4468.9|4462.9|4470.9|4464.9|4466.4|4460.4|63
1691068200000|2023-08-03 13:10:00|4468.4|4462.4|4459.9|4453.9|4468.9|4462.9|4458.9|4452.9|62
1691068500000|2023-08-03 13:15:00|4460.9|4454.9|4467.9|4461.9|4467.9|4461.9|4460.4|4454.4|48
1691068800000|2023-08-03 13:20:00|4467.4|4461.4|4473.4|4467.4|4478.4|4472.4|4466.9|4460.9|117
1691069100000|2023-08-03 13:25:00|4473.9|4467.9|4466.4|4460.4|4475.4|4469.4|4463.9|4457.9|60
1691069400000|2023-08-03 13:30:00|4467.4|4461.4|4473.4|4467.4|4492.9|4486.9|4462.9|4456.9|737
1691069700000|2023-08-03 13:35:00|4472.9|4466.9|4494.9|4488.9|4498.4|4492.4|4468.9|4462.9|474
1691070000000|2023-08-03 13:40:00|4494.4|4488.4|4491.4|4485.4|4503.9|4497.9|4487.4|4481.4|622
1691070300000|2023-08-03 13:45:00|4491.9|4485.9|4500.4|4494.4|4502.9|4496.9|4484.4|4478.4|762
1691070600000|2023-08-03 13:50:00|4499.9|4493.9|4490.4|4484.4|4504.9|4498.9|4486.4|4480.4|476
1691070900000|2023-08-03 13:55:00|4490.9|4484.9|4497.4|4491.4|4503.4|4497.4|4490.9|4484.9|458
1691071200000|2023-08-03 14:00:00|4496.9|4490.9|4495.9|4489.9|4501.4|4495.4|4489.9|4483.9|308
1691071500000|2023-08-03 14:05:00|4495.4|4489.4|4499.9|4493.9|4502.4|4496.4|4492.4|4486.4|183
1691071800000|2023-08-03 14:10:00|4500.4|4494.4|4502.9|4496.9|4505.9|4499.9|4494.9|4488.9|214
1691072100000|2023-08-03 14:15:00|4502.4|4496.4|4498.9|4492.9|4504.9|4498.9|4493.4|4487.4|223
1691072400000|2023-08-03 14:20:00|4498.4|4492.4|4482.4|4476.4|4498.9|4492.9|4478.9|4472.9|369
1691072700000|2023-08-03 14:25:00|4481.9|4475.9|4478.9|4472.9|4484.4|4478.4|4478.9|4472.9|233
1691073000000|2023-08-03 14:30:00|4477.9|4471.9|4481.4|4475.4|4485.4|4479.4|4475.9|4469.9|221
1691073300000|2023-08-03 14:35:00|4480.4|4474.4|4485.4|4479.4|4488.9|4482.9|4478.4|4472.4|103
1691073600000|2023-08-03 14:40:00|4484.9|4478.9|4491.9|4485.9|4492.9|4486.9|4484.4|4478.4|98
1691073900000|2023-08-03 14:45:00|4491.4|4485.4|4500.4|4494.4|4502.4|4496.4|4490.9|4484.9|104
1691074200000|2023-08-03 14:50:00|4499.9|4493.9|4492.9|4486.9|4499.9|4493.9|4487.9|4481.9|142
1691074500000|2023-08-03 14:55:00|4493.9|4487.9|4509.4|4503.4|4509.9|4503.9|4491.9|4485.9|143
1691074800000|2023-08-03 15:00:00|4509.9|4503.9|4516.4|4510.4|4520.9|4514.9|4506.4|4500.4|197
1691075100000|2023-08-03 15:05:00|4515.9|4509.9|4525.9|4519.9|4526.9|4520.9|4513.9|4507.9|187
1691075400000|2023-08-03 15:10:00|4526.4|4520.4|4525.9|4519.9|4528.9|4522.9|4520.4|4514.4|198
1691075700000|2023-08-03 15:15:00|4525.4|4519.4|4533.9|4527.9|4534.9|4528.9|4520.9|4514.9|235
1691076000000|2023-08-03 15:20:00|4534.4|4528.4|4526.9|4520.9|4534.9|4528.9|4524.9|4518.9|108
1691076300000|2023-08-03 15:25:00|4526.4|4520.4|4522.4|4516.4|4529.9|4523.9|4519.9|4513.9|157
1691076600000|2023-08-03 15:30:00|4522.9|4516.9|4517.4|4511.4|4526.4|4520.4|4516.4|4510.4|104
1691076900000|2023-08-03 15:35:00|4516.9|4510.9|4524.4|4518.4|4526.4|4520.4|4516.9|4510.9|58
1691077200000|2023-08-03 15:40:00|4523.9|4517.9|4525.9|4519.9|4529.9|4523.9|4522.9|4516.9|71
1691077500000|2023-08-03 15:45:00|4525.4|4519.4|4523.9|4517.9|4525.9|4519.9|4518.9|4512.9|48
1691077800000|2023-08-03 15:50:00|4524.4|4518.4|4521.9|4515.9|4530.9|4524.9|4520.9|4514.9|64
1691078100000|2023-08-03 15:55:00|4520.9|4514.9|4523.4|4517.4|4523.9|4517.9|4518.9|4512.9|29
1691078400000|2023-08-03 16:00:00|4522.9|4516.9|4522.9|4516.9|4523.9|4517.9|4518.9|4512.9|42
1691078700000|2023-08-03 16:05:00|4523.4|4517.4|4521.4|4515.4|4524.9|4518.9|4520.9|4514.9|20
1691079000000|2023-08-03 16:10:00|4520.9|4514.9|4520.9|4514.9|4523.9|4517.9|4520.4|4514.4|27
1691079300000|2023-08-03 16:15:00|4521.4|4515.4|4514.4|4508.4|4521.4|4515.4|4513.9|4507.9|70
1691079600000|2023-08-03 16:20:00|4514.9|4508.9|4515.9|4509.9|4519.9|4513.9|4514.4|4508.4|30
1691079900000|2023-08-03 16:25:00|4515.4|4509.4|4518.9|4512.9|4518.9|4512.9|4514.9|4508.9|30
1691080200000|2023-08-03 16:30:00|4519.9|4513.9|4516.9|4510.9|4520.9|4514.9|4515.9|4509.9|36
1691080500000|2023-08-03 16:35:00|4517.4|4511.4|4520.4|4514.4|4522.4|4516.4|4516.9|4510.9|17
1691080800000|2023-08-03 16:40:00|4520.9|4514.9|4530.4|4524.4|4531.4|4525.4|4520.9|4514.9|48
1691081100000|2023-08-03 16:45:00|4529.9|4523.9|4530.9|4524.9|4530.9|4524.9|4527.9|4521.9|49
1691081400000|2023-08-03 16:50:00|4531.4|4525.4|4529.9|4523.9|4532.9|4526.9|4528.9|4522.9|26
1691081700000|2023-08-03 16:55:00|4529.4|4523.4|4529.9|4523.9|4531.4|4525.4|4527.4|4521.4|13
1691082000000|2023-08-03 17:00:00|4530.4|4524.4|4527.4|4521.4|4531.4|4525.4|4526.4|4520.4|26
1691082300000|2023-08-03 17:05:00|4526.9|4520.9|4521.9|4515.9|4526.9|4520.9|4519.9|4513.9|31
1691082600000|2023-08-03 17:10:00|4522.9|4516.9|4515.9|4509.9|4523.9|4517.9|4515.9|4509.9|62
1691082900000|2023-08-03 17:15:00|4514.9|4508.9|4517.9|4511.9|4517.9|4511.9|4514.9|4508.9|69
1691083200000|2023-08-03 17:20:00|4517.4|4511.4|4516.4|4510.4|4520.4|4514.4|4515.9|4509.9|22
1691083500000|2023-08-03 17:25:00|4516.9|4510.9|4510.9|4504.9|4516.9|4510.9|4510.9|4504.9|71
1691083800000|2023-08-03 17:30:00|4511.9|4505.9|4511.4|4505.4|4514.4|4508.4|4509.9|4503.9|65
1691084100000|2023-08-03 17:35:00|4511.9|4505.9|4513.9|4507.9|4513.9|4507.9|4508.9|4502.9|34
1691084400000|2023-08-03 17:40:00|4513.4|4507.4|4508.9|4502.9|4513.9|4507.9|4507.9|4501.9|51
1691084700000|2023-08-03 17:45:00|4508.4|4502.4|4512.4|4506.4|4512.9|4506.9|4505.9|4499.9|28
1691085000000|2023-08-03 17:50:00|4511.9|4505.9|4508.9|4502.9|4513.9|4507.9|4508.9|4502.9|26
1691085300000|2023-08-03 17:55:00|4507.9|4501.9|4508.4|4502.4|4508.4|4502.4|4503.9|4497.9|50
1691085600000|2023-08-03 18:00:00|4508.9|4502.9|4512.9|4506.9|4512.9|4506.9|4506.4|4500.4|15
1691085900000|2023-08-03 18:05:00|4512.4|4506.4|4507.9|4501.9|4513.4|4507.4|4506.9|4500.9|24
1691086200000|2023-08-03 18:10:00|4507.4|4501.4|4507.9|4501.9|4509.9|4503.9|4506.4|4500.4|11
1691086500000|2023-08-03 18:15:00|4508.4|4502.4|4512.9|4506.9|4514.4|4508.4|4508.4|4502.4|8
1691086800000|2023-08-03 18:20:00|4512.4|4506.4|4512.9|4506.9|4513.4|4507.4|4510.9|4504.9|3
1691087100000|2023-08-03 18:25:00|4513.4|4507.4|4511.4|4505.4|4513.9|4507.9|4511.4|4505.4|14
1691087400000|2023-08-03 18:30:00|4510.9|4504.9|4510.4|4504.4|4512.9|4506.9|4509.4|4503.4|28
1691087700000|2023-08-03 18:35:00|4509.9|4503.9|4507.9|4501.9|4511.9|4505.9|4504.9|4498.9|21
1691088000000|2023-08-03 18:40:00|4508.4|4502.4|4506.4|4500.4|4508.9|4502.9|4504.9|4498.9|34
1691088300000|2023-08-03 18:45:00|4505.9|4499.9|4502.9|4496.9|4506.9|4500.9|4502.9|4496.9|41
1691088600000|2023-08-03 18:50:00|4503.4|4497.4|4508.9|4502.9|4508.9|4502.9|4500.9|4494.9|38
1691088900000|2023-08-03 18:55:00|4507.9|4501.9|4507|4498|4508.4|4502.4|4504.4|4497.4|59
1691089200000|2023-08-03 19:00:00|4508.3|4499.3|4507.5|4498.5|4508.4|4499.4|4506.6|4497.6|0
1691089500000|2023-08-03 19:05:00|4507.6|4498.6|4506.1|4497.1|4507.6|4498.6|4503.9|4494.9|0
1691089800000|2023-08-03 19:10:00|4506|4497|4501.3|4492.3|4506.1|4497.1|4499|4490|0
1691090100000|2023-08-03 19:15:00|4501.9|4492.9|4503.7|4494.7|4503.8|4494.8|4501.6|4492.6|0
1691090400000|2023-08-03 19:20:00|4503.6|4494.6|4506.7|4497.7|4506.7|4497.7|4502.8|4493.8|0
1691090700000|2023-08-03 19:25:00|4506.6|4497.6|4507|4498|4507.4|4498.4|4506.2|4497.2|0
1691091000000|2023-08-03 19:30:00|4506.9|4497.9|4508|4499|4508.3|4499.3|4506.5|4497.5|0
1691091300000|2023-08-03 19:35:00|4508.1|4499.1|4506.2|4497.2|4508.7|4499.7|4502.7|4493.7|0
1691091600000|2023-08-03 19:40:00|4506.3|4497.3|4505.7|4496.7|4506.5|4497.5|4505.5|4496.5|0
1691091900000|2023-08-03 19:45:00|4505.6|4496.6|4506.2|4497.2|4507|4498|4504.7|4495.7|0
1691092200000|2023-08-03 19:50:00|4506.4|4497.4|4506.8|4497.8|4507.9|4498.9|4504.3|4495.3|0
1691092500000|2023-08-03 19:55:00|4506.9|4497.9|4504.5|4495.5|4510.1|4501.1|4504.1|4495.1|0
1691092800000|2023-08-03 20:00:00|4504.7|4495.7|4513.9|4504.9|4518|4509|4502.3|4493.3|0
1691093100000|2023-08-03 20:05:00|4513.8|4504.8|4516|4507|4516.4|4507.4|4512.3|4503.3|0
1691093400000|2023-08-03 20:10:00|4515.8|4506.8|4516.2|4507.2|4518.4|4509.4|4515.4|4506.4|0
1691093700000|2023-08-03 20:15:00|4516.4|4507.4|4516.6|4507.6|4516.7|4507.7|4514.8|4505.8|0
1691094000000|2023-08-03 20:20:00|4516.4|4507.4|4519.6|4510.6|4520.4|4511.4|4516.2|4507.2|0
1691094300000|2023-08-03 20:25:00|4519.4|4510.4|4519.4|4510.4|4520.5|4511.5|4519.2|4510.2|0
1691094600000|2023-08-03 20:30:00|4517.8|4508.8|4513.9|4504.9|4524|4515|4511.1|4502.1|0
1691094900000|2023-08-03 20:35:00|4513.7|4504.7|4511.6|4502.6|4513.7|4504.7|4510.5|4501.5|0
1691095200000|2023-08-03 20:40:00|4511.5|4502.5|4509.1|4500.1|4512.3|4503.3|4508|4499|0
1691095500000|2023-08-03 20:45:00|4509.2|4500.2|4501.4|4492.4|4509.6|4500.6|4501.1|4492.1|0
1691095800000|2023-08-03 20:50:00|4501.5|4492.5|4503.9|4494.9|4504|4495|4501.4|4492.4|0
1691096100000|2023-08-03 20:55:00|4504|4495|4504.2|4495.2|4505|4496|4503.1|4494.1|0
1691096400000|2023-08-03 21:00:00|4504|4495|4504.3|4495.3|4504.5|4495.5|4503.8|4494.8|0
1691096700000|2023-08-03 21:05:00|4504.2|4495.2|4503.9|4494.9|4504.8|4495.8|4503.9|4494.9|0
1691097000000|2023-08-03 21:10:00|4504.1|4495.1|4504.4|4495.4|4505|4496|4504.1|4495.1|0
1691097300000|2023-08-03 21:15:00|4504.8|4495.8|4504.5|4495.5|4504.8|4495.8|4504.3|4495.3|0
1691097600000|2023-08-03 21:20:00|4504.9|4495.9|4504.3|4495.3|4505|4496|4502.9|4493.9|0
1691097900000|2023-08-03 21:25:00|4504.2|4495.2|4503.3|4494.3|4504.4|4495.4|4502.7|4493.7|0
1691098200000|2023-08-03 21:30:00|4503.2|4494.2|4501.6|4492.6|4503.2|4494.2|4501.6|4492.6|0
1691098500000|2023-08-03 21:35:00|4501.8|4492.8|4501.9|4492.9|4502.2|4493.2|4501.5|4492.5|0
1691098800000|2023-08-03 21:40:00|4501.8|4492.8|4501.5|4492.5|4501.8|4492.8|4501.4|4492.4|0
1691099100000|2023-08-03 21:45:00|4501.7|4492.7|4502.8|4493.8|4502.8|4493.8|4501.7|4492.7|0
1691099400000|2023-08-03 21:50:00|4502.7|4493.7|4502.6|4493.6|4502.9|4493.9|4502.5|4493.5|0
1691099700000|2023-08-03 21:55:00|4502.7|4493.7|4504.1|4495.1|4504.2|4495.2|4502.7|4493.7|0
1691100000000|2023-08-03 22:00:00|4503.7|4494.7|4505|4496|4507.5|4498.5|4502.7|4493.7|0
1691100300000|2023-08-03 22:05:00|4504.8|4495.8|4503.8|4494.8|4505.2|4496.2|4503.4|4494.4|0
1691100600000|2023-08-03 22:10:00|4503.7|4494.7|4504|4495|4505.4|4496.4|4503.4|4494.4|0
1691100900000|2023-08-03 22:15:00|4504.2|4495.2|4504.2|4495.2|4504.4|4495.4|4503.2|4494.2|0
1691101200000|2023-08-03 22:20:00|4504.4|4495.4|4506.4|4497.4|4506.4|4497.4|4504.2|4495.2|0
1691101500000|2023-08-03 22:25:00|4506.3|4497.3|4506.4|4497.4|4506.6|4497.6|4505.4|4496.4|0
1691101800000|2023-08-03 22:30:00|4506.5|4497.5|4507.2|4498.2|4507.3|4498.3|4506.4|4497.4|0
1691102100000|2023-08-03 22:35:00|4507.3|4498.3|4506.4|4497.4|4507.3|4498.3|4506.4|4497.4|0
1691102400000|2023-08-03 22:40:00|4506.5|4497.5|4506.3|4497.3|4506.5|4497.5|4505.9|4496.9|0
1691102700000|2023-08-03 22:45:00|4506.1|4497.1|4507.9|4498.9|4507.9|4498.9|4506.1|4497.1|0
1691103000000|2023-08-03 22:50:00|4508|4499|4509|4500|4509|4500|4507.7|4498.7|0
1691103300000|2023-08-03 22:55:00|4509.1|4500.1|4510.5|4501.5|4511.4|4502.4|4509|4500|0
1691103600000|2023-08-03 23:00:00|4510.6|4501.6|4510.7|4501.7|4511.2|4502.2|4510.5|4501.5|0
1691103900000|2023-08-03 23:05:00|4511|4502|4512.9|4503.9|4513.7|4504.7|4511|4502|0
1691104200000|2023-08-03 23:10:00|4513|4504|4512.2|4503.2|4513.1|4504.1|4511.8|4502.8|0
1691104500000|2023-08-03 23:15:00|4512.1|4503.1|4512.2|4503.2|4512.7|4503.7|4512|4503|0
1691104800000|2023-08-03 23:20:00|4512.1|4503.1|4511.3|4502.3|4512.4|4503.4|4511.3|4502.3|0
1691105100000|2023-08-03 23:25:00|4511.4|4502.4|4510.5|4501.5|4511.5|4502.5|4510.3|4501.3|0
1691105400000|2023-08-03 23:30:00|4510.3|4501.3|4518.8|4509.8|4518.8|4509.8|4509.6|4500.6|0
1691105700000|2023-08-03 23:35:00|4518.9|4509.9|4518.6|4509.6|4519|4510|4518.6|4509.6|0
1691106000000|2023-08-03 23:40:00|4518.4|4509.4|4519|4510|4519|4510|4517.8|4508.8|0
1691106300000|2023-08-03 23:45:00|4519.1|4510.1|4519.2|4510.2|4519.6|4510.6|4518.8|4509.8|0
1691106600000|2023-08-03 23:50:00|4519.4|4510.4|4516.1|4507.1|4520.2|4511.2|4515.5|4506.5|0
1691106900000|2023-08-03 23:55:00|4515.9|4506.9|4515.9|4506.9|4516.3|4507.3|4515.5|4506.5|0
1691107200000|2023-08-04 00:00:00|4516.1|4507.1|4516.1|4507.1|4516.5|4507.5|4514.7|4505.7|0
1691107500000|2023-08-04 00:05:00|4515.9|4506.9|4514.1|4505.1|4515.9|4506.9|4513.4|4504.4|0
1691107800000|2023-08-04 00:10:00|4514.3|4505.3|4515.8|4506.8|4516.1|4507.1|4514.1|4505.1|0
1691108100000|2023-08-04 00:15:00|4515.7|4506.7|4513.1|4504.1|4515.8|4506.8|4512.9|4503.9|0
1691108400000|2023-08-04 00:20:00|4513|4504|4513.7|4504.7|4514.2|4505.2|4513|4504|0
1691108700000|2023-08-04 00:25:00|4513.8|4504.8|4513|4504|4514.3|4505.3|4512.8|4503.8|0
1691109000000|2023-08-04 00:30:00|4513.2|4504.2|4513.8|4504.8|4514|4505|4513|4504|0
1691109300000|2023-08-04 00:35:00|4513.9|4504.9|4516.4|4507.4|4516.4|4507.4|4513.8|4504.8|0
1691109600000|2023-08-04 00:40:00|4516.3|4507.3|4509.9|4500.9|4518.5|4509.5|4509.9|4500.9|0
1691109900000|2023-08-04 00:45:00|4510|4501|4511.7|4502.7|4512.7|4503.7|4509.2|4500.2|0
1691110200000|2023-08-04 00:50:00|4511.5|4502.5|4511.8|4502.8|4512.2|4503.2|4511.1|4502.1|0
1691110500000|2023-08-04 00:55:00|4511.9|4502.9|4513.5|4504.5|4513.5|4504.5|4511.9|4502.9|0
1691110800000|2023-08-04 01:00:00|4513.7|4504.7|4514.1|4505.1|4515|4506|4513.5|4504.5|0
1691111100000|2023-08-04 01:05:00|4514|4505|4515|4506|4515|4506|4513.8|4504.8|0
1691111400000|2023-08-04 01:10:00|4514.9|4505.9|4518.9|4509.9|4520|4511|4514.8|4505.8|0
1691111700000|2023-08-04 01:15:00|4519.1|4510.1|4517.9|4513.9|4532.4|4528.4|4513.4|4509.4|830
1691112000000|2023-08-04 01:20:00|4518.4|4514.4|4522.9|4518.9|4522.9|4518.9|4512.9|4508.9|545
1691112300000|2023-08-04 01:25:00|4522.4|4518.4|4525.4|4521.4|4525.9|4521.9|4515.9|4511.9|463
1691112600000|2023-08-04 01:30:00|4523.4|4519.4|4536.9|4532.9|4549.9|4545.9|4523.4|4519.4|6489
1691112900000|2023-08-04 01:35:00|4537.9|4533.9|4547.9|4543.9|4559.9|4555.9|4535.4|4531.4|3261
1691113200000|2023-08-04 01:40:00|4546.9|4542.9|4546.9|4542.9|4552.9|4548.9|4540.9|4536.9|2840
1691113500000|2023-08-04 01:45:00|4547.4|4543.4|4513.4|4509.4|4547.4|4543.4|4512.4|4508.4|2387
1691113800000|2023-08-04 01:50:00|4512.9|4508.9|4519.9|4515.9|4529.9|4525.9|4509.9|4505.9|2288
1691114100000|2023-08-04 01:55:00|4518.9|4514.9|4522.9|4518.9|4522.9|4518.9|4509.9|4505.9|1583
1691114400000|2023-08-04 02:00:00|4522.4|4518.4|4509.3|4505.3|4537.9|4533.9|4507.3|4503.3|2591
1691114700000|2023-08-04 02:05:00|4508.3|4504.3|4482.3|4478.3|4509.3|4505.3|4479.3|4475.3|3699
1691115000000|2023-08-04 02:10:00|4481.3|4477.3|4480.3|4476.3|4494.3|4490.3|4478.3|4474.3|2205
1691115300000|2023-08-04 02:15:00|4479.8|4475.8|4494.3|4490.3|4499.3|4495.3|4475.3|4471.3|1782
1691115600000|2023-08-04 02:20:00|4493.3|4489.3|4495.3|4491.3|4502.3|4498.3|4485.3|4481.3|1731
1691115900000|2023-08-04 02:25:00|4494.8|4490.8|4487.3|4483.3|4497.3|4493.3|4480.3|4476.3|1173
1691116200000|2023-08-04 02:30:00|4486.8|4482.8|4470.3|4466.3|4490.8|4486.8|4470.3|4466.3|1251
1691116500000|2023-08-04 02:35:00|4469.3|4465.3|4450.3|4446.3|4471.3|4467.3|4449.3|4445.3|2160
1691116800000|2023-08-04 02:40:00|4449.3|4445.3|4453.8|4449.8|4463.3|4459.3|4446.3|4442.3|1655
1691117100000|2023-08-04 02:45:00|4453.3|4449.3|4465.3|4461.3|4466.3|4462.3|4445.8|4441.8|1216
1691117400000|2023-08-04 02:50:00|4464.3|4460.3|4461.3|4457.3|4464.3|4460.3|4454.3|4450.3|1045
1691117700000|2023-08-04 02:55:00|4462.3|4458.3|4464.8|4460.8|4471.3|4467.3|4458.3|4454.3|1058
1691118000000|2023-08-04 03:00:00|4464.3|4460.3|4473.3|4469.3|4474.8|4470.8|4458.3|4454.3|813
1691118300000|2023-08-04 03:05:00|4472.3|4468.3|4472.3|4468.3|4483.3|4479.3|4470.3|4466.3|798
1691118600000|2023-08-04 03:10:00|4471.3|4467.3|4484.3|4480.3|4490.3|4486.3|4471.3|4467.3|1209
1691118900000|2023-08-04 03:15:00|4484.8|4480.8|4487.3|4483.3|4488.3|4484.3|4479.3|4475.3|956
1691119200000|2023-08-04 03:20:00|4486.8|4482.8|4484.3|4480.3|4492.3|4488.3|4482.3|4478.3|868
1691119500000|2023-08-04 03:25:00|4483.8|4479.8|4492.3|4488.3|4492.8|4488.8|4483.3|4479.3|903
1691119800000|2023-08-04 03:30:00|4491.3|4487.3|4487.3|4483.3|4495.3|4491.3|4485.3|4481.3|985
1691120100000|2023-08-04 03:35:00|4486.8|4482.8|4494.3|4490.3|4494.3|4490.3|4486.3|4482.3|494
1691120400000|2023-08-04 03:40:00|4493.8|4489.8|4496.3|4492.3|4497.3|4493.3|4491.3|4487.3|476
1691120700000|2023-08-04 03:45:00|4496.8|4492.8|4497.3|4493.3|4498.3|4494.3|4494.3|4490.3|387
1691121000000|2023-08-04 03:50:00|4498.3|4494.3|4494.3|4490.3|4501.3|4497.3|4492.3|4488.3|609
1691121300000|2023-08-04 03:55:00|4493.3|4489.3|4495.3|4491.3|4496.3|4492.3|4493.3|4489.3|279
1691121600000|2023-08-04 04:00:00|4497.8|4488.8|4498.4|4489.4|4498.4|4489.4|4497.8|4488.8|9
1691121900000|2023-08-04 04:05:00|4498.6|4489.6|4498.8|4489.8|4499.3|4490.3|4498.4|4489.4|0
1691122200000|2023-08-04 04:10:00|4498.9|4489.9|4498.6|4489.6|4499|4490|4498.6|4489.6|0
1691122500000|2023-08-04 04:15:00|4498.4|4489.4|4499.4|4490.4|4499.4|4490.4|4498.3|4489.3|0
1691122800000|2023-08-04 04:20:00|4499.2|4490.2|4498.7|4489.7|4499.4|4490.4|4498.5|4489.5|0
1691123100000|2023-08-04 04:25:00|4498.6|4489.6|4498.5|4489.5|4498.7|4489.7|4498.5|4489.5|0
1691123400000|2023-08-04 04:30:00|4498.6|4489.6|4499.1|4490.1|4499.1|4490.1|4498.4|4489.4|0
1691123700000|2023-08-04 04:35:00|4499.2|4490.2|4498.7|4489.7|4499.4|4490.4|4498.7|4489.7|0
1691124000000|2023-08-04 04:40:00|4498.8|4489.8|4498.9|4489.9|4498.9|4489.9|4498.5|4489.5|0
1691124300000|2023-08-04 04:45:00|4499|4490|4498.7|4489.7|4499.1|4490.1|4498.5|4489.5|0
1691124600000|2023-08-04 04:50:00|4498.9|4489.9|4499.2|4490.2|4499.3|4490.3|4498.7|4489.7|0
1691124900000|2023-08-04 04:55:00|4499|4490|4498.9|4489.9|4499.2|4490.2|4498.9|4489.9|2
1691125200000|2023-08-04 05:00:00|4493.3|4489.3|4474.3|4470.3|4496.3|4492.3|4474.3|4470.3|890
1691125500000|2023-08-04 05:05:00|4474.8|4470.8|4492.3|4488.3|4494.3|4490.3|4471.3|4467.3|707
1691125800000|2023-08-04 05:10:00|4491.8|4487.8|4498.8|4494.8|4503.3|4499.3|4489.8|4485.8|604
1691126100000|2023-08-04 05:15:00|4498.3|4494.3|4510.3|4506.3|4510.3|4506.3|4498.3|4494.3|905
1691126400000|2023-08-04 05:20:00|4509.3|4505.3|4510.3|4506.3|4518.3|4514.3|4507.3|4503.3|1296
1691126700000|2023-08-04 05:25:00|4509.8|4505.8|4509.3|4505.3|4512.3|4508.3|4502.3|4498.3|719
1691127000000|2023-08-04 05:30:00|4509.8|4505.8|4517.3|4513.3|4518.3|4514.3|4505.3|4501.3|553
1691127300000|2023-08-04 05:35:00|4517.8|4513.8|4514.3|4510.3|4521.3|4517.3|4513.3|4509.3|571
1691127600000|2023-08-04 05:40:00|4513.8|4509.8|4521.3|4517.3|4523.3|4519.3|4512.3|4508.3|493
1691127900000|2023-08-04 05:45:00|4520.8|4516.8|4521.3|4517.3|4529.3|4525.3|4520.3|4516.3|825
1691128200000|2023-08-04 05:50:00|4521.8|4517.8|4518.3|4514.3|4527.3|4523.3|4516.3|4512.3|747
1691128500000|2023-08-04 05:55:00|4517.8|4513.8|4504.8|4500.8|4517.8|4513.8|4504.3|4500.3|706
1691128800000|2023-08-04 06:00:00|4505.3|4501.3|4497.3|4493.3|4505.3|4501.3|4496.3|4492.3|997
1691129100000|2023-08-04 06:05:00|4497.8|4493.8|4479.3|4475.3|4500.3|4496.3|4477.3|4473.3|1469
1691129400000|2023-08-04 06:10:00|4478.3|4474.3|4476.3|4472.3|4486.3|4482.3|4471.8|4467.8|1419
1691129700000|2023-08-04 06:15:00|4475.8|4471.8|4478.3|4474.3|4487.3|4483.3|4473.3|4469.3|1129
1691130000000|2023-08-04 06:20:00|4479.3|4475.3|4485.3|4481.3|4490.3|4486.3|4477.3|4473.3|752
1691130300000|2023-08-04 06:25:00|4484.8|4480.8|4479.3|4475.3|4488.3|4484.3|4478.3|4474.3|702
1691130600000|2023-08-04 06:30:00|4478.3|4474.3|4480.3|4476.3|4480.3|4476.3|4473.3|4469.3|795
1691130900000|2023-08-04 06:35:00|4479.8|4475.8|4484.3|4480.3|4486.3|4482.3|4477.3|4473.3|527
1691131200000|2023-08-04 06:40:00|4483.3|4479.3|4478.3|4474.3|4483.8|4479.8|4473.3|4469.3|660
1691131500000|2023-08-04 06:45:00|4477.3|4473.3|4475.3|4471.3|4482.3|4478.3|4475.3|4471.3|441
1691131800000|2023-08-04 06:50:00|4474.3|4470.3|4472.8|4468.8|4477.3|4473.3|4471.3|4467.3|761
1691132100000|2023-08-04 06:55:00|4472.3|4468.3|4480.3|4476.3|4481.3|4477.3|4470.8|4466.8|667
1691132400000|2023-08-04 07:00:00|4479.3|4475.3|4474.3|4470.3|4480.8|4476.8|4473.3|4469.3|485
1691132700000|2023-08-04 07:05:00|4473.8|4469.8|4471.3|4467.3|4477.3|4473.3|4465.3|4461.3|577
1691133000000|2023-08-04 07:10:00|4470.8|4466.8|4475.8|4471.8|4476.3|4472.3|4468.8|4464.8|392
1691133300000|2023-08-04 07:15:00|4476.3|4472.3|4484.3|4480.3|4484.3|4480.3|4474.8|4470.8|408
1691133600000|2023-08-04 07:20:00|4483.3|4479.3|4495.3|4491.3|4495.3|4491.3|4482.3|4478.3|478
1691133900000|2023-08-04 07:25:00|4494.3|4490.3|4496.3|4492.3|4499.3|4495.3|4494.3|4490.3|573
1691134200000|2023-08-04 07:30:00|4495.3|4491.3|4497.3|4493.3|4497.3|4493.3|4490.8|4486.8|645
1691134500000|2023-08-04 07:35:00|4497.8|4493.8|4499.3|4495.3|4506.3|4502.3|4497.3|4493.3|1049
1691134800000|2023-08-04 07:40:00|4498.3|4494.3|4495.3|4491.3|4499.3|4495.3|4494.3|4490.3|919
1691135100000|2023-08-04 07:45:00|4494.3|4490.3|4502.3|4498.3|4504.3|4500.3|4493.3|4489.3|1154
1691135400000|2023-08-04 07:50:00|4502.8|4498.8|4501.3|4497.3|4503.3|4499.3|4499.3|4495.3|1128
1691135700000|2023-08-04 07:55:00|4500.3|4496.3|4504.3|4500.3|4506.3|4502.3|4500.3|4496.3|1267
1691136000000|2023-08-04 08:00:00|4504.8|4500.8|4502.3|4498.3|4504.8|4500.8|4499.3|4495.3|860
1691136300000|2023-08-04 08:05:00|4502.8|4498.8|4496.3|4492.3|4503.3|4499.3|4496.3|4492.3|1442
1691136600000|2023-08-04 08:10:00|4497.3|4493.3|4497.8|4493.8|4500.3|4496.3|4496.3|4492.3|771
1691136900000|2023-08-04 08:15:00|4497.3|4493.3|4495.3|4491.3|4499.3|4495.3|4493.8|4489.8|822
1691137200000|2023-08-04 08:20:00|4494.3|4490.3|4489.3|4485.3|4494.3|4490.3|4489.3|4485.3|1255
1691137500000|2023-08-04 08:25:00|4488.8|4484.8|4487.8|4483.8|4491.3|4487.3|4484.3|4480.3|845
1691137800000|2023-08-04 08:30:00|4486.9|4477.9|4484.1|4475.1|4487.1|4478.1|4483.9|4474.9|0
1691138100000|2023-08-04 08:35:00|4484.3|4475.3|4483.4|4474.4|4485.1|4476.1|4483|4474|0
1691138400000|2023-08-04 08:40:00|4483.6|4474.6|4484.5|4475.5|4484.9|4475.9|4483.4|4474.4|0
1691138700000|2023-08-04 08:45:00|4484.4|4475.4|4484.3|4475.3|4485.5|4476.5|4483.9|4474.9|0
1691139000000|2023-08-04 08:50:00|4484.2|4475.2|4484.5|4475.5|4485|4476|4483.5|4474.5|0
1691139300000|2023-08-04 08:55:00|4484.6|4475.6|4488.4|4479.4|4488.8|4479.8|4484.2|4475.2|0
1691139600000|2023-08-04 09:00:00|4488.6|4479.6|4489.3|4480.3|4489.9|4480.9|4488.5|4479.5|0
1691139900000|2023-08-04 09:05:00|4489.1|4480.1|4489.2|4480.2|4489.4|4480.4|4487.7|4478.7|0
1691140200000|2023-08-04 09:10:00|4489.4|4480.4|4490.7|4481.7|4491|4482|4489.4|4480.4|0
1691140500000|2023-08-04 09:15:00|4490.5|4481.5|4483.8|4476.8|4490.9|4481.9|4477.8|4469.8|149
1691140800000|2023-08-04 09:20:00|4484.8|4475.8|4488.8|4481.8|4488.8|4481.8|4483.8|4475.8|33
1691141100000|2023-08-04 09:25:00|4487.8|4479.8|4490.8|4483.8|4493.8|4486.8|4487.8|4479.8|74
1691141400000|2023-08-04 09:30:00|4489.8|4482.8|4483.8|4475.8|4490.8|4483.8|4481.8|4474.8|31
1691141700000|2023-08-04 09:35:00|4482.8|4474.8|4479.8|4471.8|4483.8|4474.8|4476.8|4469.8|73
1691142000000|2023-08-04 09:40:00|4480.8|4472.8|4484.8|4476.8|4485.8|4477.8|4479.8|4471.8|34
1691142300000|2023-08-04 09:45:00|4483.8|4477.8|4485.8|4477.8|4486.8|4479.8|4483.8|4476.8|15
1691142600000|2023-08-04 09:50:00|4484.8|4478.8|4486.8|4479.8|4486.8|4479.8|4483.8|4476.8|33
1691142900000|2023-08-04 09:55:00|4485.8|4478.8|4487.8|4479.8|4490.8|4483.8|4485.8|4478.8|55
1691143200000|2023-08-04 10:00:00|4486.8|4478.8|4488.8|4480.8|4488.8|4481.8|4485.8|4477.8|1
1691143500000|2023-08-04 10:05:00|4487.8|4481.8|4487.8|4480.8|4487.8|4481.8|4485.8|4478.8|0
1691143800000|2023-08-04 10:10:00|4488.8|4481.8|4486.8|4479.8|4488.8|4481.8|4485.8|4478.8|6
1691144100000|2023-08-04 10:15:00|4485.8|4478.8|4485.8|4477.8|4486.8|4479.8|4484.8|4477.8|31
1691144400000|2023-08-04 10:20:00|4486.8|4478.8|4488.8|4481.8|4489.8|4481.8|4486.8|4478.8|67
1691144700000|2023-08-04 10:25:00|4489.8|4482.8|4491.8|4483.8|4491.8|4484.8|4488.8|4481.8|39
1691145000000|2023-08-04 10:30:00|4490.8|4484.8|4489.8|4482.8|4491.8|4484.8|4489.8|4482.8|4
1691145300000|2023-08-04 10:35:00|4488.8|4481.8|4485.8|4478.8|4489.8|4482.8|4484.8|4476.8|42
1691145600000|2023-08-04 10:40:00|4486.8|4477.8|4484.8|4477.8|4486.8|4478.8|4483.8|4476.8|6
1691145900000|2023-08-04 10:45:00|4485.8|4476.8|4482.8|4474.8|4485.8|4478.8|4482.8|4474.8|3
1691146200000|2023-08-04 10:50:00|4481.8|4475.8|4479.8|4471.8|4482.8|4475.8|4477.8|4470.8|74
1691146500000|2023-08-04 10:55:00|4478.8|4470.8|4478.8|4470.8|4479.8|4472.8|4476.8|4469.8|23
1691146800000|2023-08-04 11:00:00|4477.8|4471.8|4475.8|4468.8|4479.8|4471.8|4474.8|4466.8|47
1691147100000|2023-08-04 11:05:00|4474.8|4467.8|4479.8|4472.8|4480.8|4472.8|4472.8|4465.8|142
1691147400000|2023-08-04 11:10:00|4480.8|4471.8|4478.8|4471.8|4480.8|4472.8|4476.8|4469.8|14
1691147700000|2023-08-04 11:15:00|4479.8|4472.8|4477.8|4469.8|4479.8|4472.8|4476.8|4468.8|5
1691148000000|2023-08-04 11:20:00|4476.8|4470.8|4478.8|4470.8|4478.8|4471.8|4476.8|4469.8|9
1691148300000|2023-08-04 11:25:00|4477.8|4471.8|4476.8|4469.8|4479.8|4472.8|4476.8|4469.8|6
1691148600000|2023-08-04 11:30:00|4475.8|4468.8|4470.8|4463.8|4476.8|4468.8|4470.8|4463.8|22
1691148900000|2023-08-04 11:35:00|4471.8|4464.8|4464.8|4457.8|4472.8|4465.8|4464.8|4456.8|108
1691149200000|2023-08-04 11:40:00|4465.8|4458.8|4462.8|4455.8|4469.8|4462.8|4461.8|4454.8|78
1691149500000|2023-08-04 11:45:00|4461.8|4454.8|4460.8|4452.8|4463.8|4456.8|4459.8|4451.8|127
1691149800000|2023-08-04 11:50:00|4459.8|4453.8|4463.8|4455.8|4463.8|4456.8|4459.8|4452.8|15
1691150100000|2023-08-04 11:55:00|4462.8|4456.8|4466.8|4459.8|4467.8|4460.8|4462.8|4456.8|22
1691150400000|2023-08-04 12:00:00|4465.8|4458.8|4467.8|4460.8|4468.8|4461.8|4465.8|4458.8|11
1691150700000|2023-08-04 12:05:00|4468.8|4459.8|4468.8|4461.8|4469.8|4462.8|4466.8|4459.8|22
1691151000000|2023-08-04 12:10:00|4467.8|4460.8|4468.8|4460.8|4470.8|4462.8|4467.8|4459.8|65
1691151300000|2023-08-04 12:15:00|4469.8|4461.8|4469.8|4461.8|4470.8|4462.8|4467.8|4460.8|19
1691151600000|2023-08-04 12:20:00|4468.8|4462.8|4472.8|4465.8|4472.8|4465.8|4468.8|4462.8|8
1691151900000|2023-08-04 12:25:00|4473.8|4466.8|4466.8|4458.8|4475.8|4468.8|4466.8|4458.8|135
1691152200000|2023-08-04 12:30:00|4465.8|4457.8|4475.8|4467.8|4484.8|4477.8|4463.8|4454.8|160
1691152500000|2023-08-04 12:35:00|4476.8|4468.8|4467.8|4459.8|4477.8|4470.8|4462.8|4455.8|143
1691152800000|2023-08-04 12:40:00|4468.8|4460.8|4479.8|4471.8|4480.8|4472.8|4466.8|4459.8|38
1691153100000|2023-08-04 12:45:00|4480.8|4472.8|4493.8|4486.8|4493.8|4486.8|4479.8|4472.8|120
1691153400000|2023-08-04 12:50:00|4494.8|4487.8|4500.8|4492.8|4503.8|4496.8|4494.8|4487.8|96
1691153700000|2023-08-04 12:55:00|4499.8|4491.8|4496.3|4490.3|4499.8|4492.8|4490.8|4482.8|41
1691154000000|2023-08-04 13:00:00|4495.8|4489.8|4506.3|4500.3|4506.3|4500.3|4494.3|4488.3|83
1691154300000|2023-08-04 13:05:00|4507.3|4501.3|4513.3|4507.3|4516.8|4510.8|4507.3|4501.3|210
1691154600000|2023-08-04 13:10:00|4512.8|4506.8|4514.8|4508.8|4515.8|4509.8|4506.3|4500.3|149
1691154900000|2023-08-04 13:15:00|4514.3|4508.3|4512.8|4506.8|4516.3|4510.3|4511.3|4505.3|18
1691155200000|2023-08-04 13:20:00|4513.3|4507.3|4513.3|4507.3|4517.3|4511.3|4508.8|4502.8|185
1691155500000|2023-08-04 13:25:00|4512.8|4506.8|4511.8|4505.8|4514.3|4508.3|4509.8|4503.8|46
1691155800000|2023-08-04 13:30:00|4512.3|4506.3|4499.8|4493.8|4524.8|4518.8|4490.8|4484.8|549
1691156100000|2023-08-04 13:35:00|4499.3|4493.3|4498.8|4492.8|4505.8|4499.8|4491.3|4485.3|168
1691156400000|2023-08-04 13:40:00|4498.3|4492.3|4506.8|4500.8|4512.8|4506.8|4494.8|4488.8|154
1691156700000|2023-08-04 13:45:00|4506.3|4500.3|4507.8|4501.8|4521.8|4515.8|4503.8|4497.8|170
1691157000000|2023-08-04 13:50:00|4508.3|4502.3|4493.8|4487.8|4512.8|4506.8|4493.3|4487.3|219
1691157300000|2023-08-04 13:55:00|4494.8|4488.8|4459.8|4453.8|4494.8|4488.8|4457.3|4451.3|749
1691157600000|2023-08-04 14:00:00|4459.3|4453.3|4467.3|4461.3|4471.3|4465.3|4458.8|4452.8|224
1691157900000|2023-08-04 14:05:00|4467.8|4461.8|4448.3|4442.3|4467.8|4461.8|4440.3|4434.3|598
1691158200000|2023-08-04 14:10:00|4448.8|4442.8|4457.8|4451.8|4466.3|4460.3|4448.3|4442.3|234
1691158500000|2023-08-04 14:15:00|4457.3|4451.3|4477.8|4471.8|4477.8|4471.8|4455.3|4449.3|144
1691158800000|2023-08-04 14:20:00|4477.3|4471.3|4475.8|4469.8|4478.8|4472.8|4470.8|4464.8|312
1691159100000|2023-08-04 14:25:00|4475.3|4469.3|4475.3|4469.3|4477.3|4471.3|4462.8|4456.8|162
1691159400000|2023-08-04 14:30:00|4474.8|4468.8|4492.3|4486.3|4495.3|4489.3|4473.8|4467.8|256
1691159700000|2023-08-04 14:35:00|4491.8|4485.8|4483.3|4477.3|4491.8|4485.8|4482.3|4476.3|80
1691160000000|2023-08-04 14:40:00|4483.8|4477.8|4488.8|4482.8|4488.8|4482.8|4480.3|4474.3|83
1691160300000|2023-08-04 14:45:00|4489.8|4483.8|4478.8|4472.8|4491.3|4485.3|4476.8|4470.8|53
1691160600000|2023-08-04 14:50:00|4478.3|4472.3|4479.3|4473.3|4482.3|4476.3|4476.3|4470.3|85
1691160900000|2023-08-04 14:55:00|4478.8|4472.8|4473.3|4467.3|4482.3|4476.3|4471.3|4465.3|194
1691161200000|2023-08-04 15:00:00|4474.3|4468.3|4471.3|4465.3|4475.3|4469.3|4468.3|4462.3|85
1691161500000|2023-08-04 15:05:00|4471.8|4465.8|4485.3|4479.3|4487.3|4481.3|4470.3|4464.3|156
1691161800000|2023-08-04 15:10:00|4485.8|4479.8|4486.3|4480.3|4489.3|4483.3|4481.3|4475.3|36
1691162100000|2023-08-04 15:15:00|4485.8|4479.8|4489.8|4483.8|4489.8|4483.8|4480.3|4474.3|148
1691162400000|2023-08-04 15:20:00|4489.3|4483.3|4493.3|4487.3|4495.8|4489.8|4488.3|4482.3|319
1691162700000|2023-08-04 15:25:00|4493.8|4487.8|4503.3|4497.3|4505.3|4499.3|4493.3|4487.3|92
1691163000000|2023-08-04 15:30:00|4503.8|4497.8|4497.8|4491.8|4506.3|4500.3|4497.3|4491.3|74
1691163300000|2023-08-04 15:35:00|4498.3|4492.3|4499.8|4493.8|4503.8|4497.8|4496.3|4490.3|56
1691163600000|2023-08-04 15:40:00|4500.3|4494.3|4520.3|4514.3|4520.3|4514.3|4498.8|4492.8|194
1691163900000|2023-08-04 15:45:00|4519.3|4513.3|4517.3|4511.3|4524.3|4518.3|4515.8|4509.8|235
1691164200000|2023-08-04 15:50:00|4516.8|4510.8|4513.3|4507.3|4518.3|4512.3|4504.3|4498.3|125
1691164500000|2023-08-04 15:55:00|4513.8|4507.8|4510.3|4504.3|4514.8|4508.8|4508.3|4502.3|36
1691164800000|2023-08-04 16:00:00|4509.8|4503.8|4507.3|4501.3|4510.3|4504.3|4503.3|4497.3|76
1691165100000|2023-08-04 16:05:00|4506.8|4500.8|4493.3|4487.3|4508.3|4502.3|4491.3|4485.3|132
1691165400000|2023-08-04 16:10:00|4492.8|4486.8|4502.3|4496.3|4502.8|4496.8|4489.8|4483.8|119
1691165700000|2023-08-04 16:15:00|4502.8|4496.8|4503.3|4497.3|4505.3|4499.3|4501.3|4495.3|36
1691166000000|2023-08-04 16:20:00|4503.8|4497.8|4502.8|4496.8|4505.3|4499.3|4499.3|4493.3|17
1691166300000|2023-08-04 16:25:00|4503.3|4497.3|4507.3|4501.3|4509.3|4503.3|4503.3|4497.3|38
1691166600000|2023-08-04 16:30:00|4507.8|4501.8|4507.3|4501.3|4508.3|4502.3|4502.8|4496.8|49
1691166900000|2023-08-04 16:35:00|4507.8|4501.8|4508.8|4502.8|4508.8|4502.8|4503.8|4497.8|14
1691167200000|2023-08-04 16:40:00|4508.3|4502.3|4510.3|4504.3|4510.3|4504.3|4504.8|4498.8|30
1691167500000|2023-08-04 16:45:00|4509.8|4503.8|4503.3|4497.3|4510.3|4504.3|4501.3|4495.3|23
1691167800000|2023-08-04 16:50:00|4502.3|4496.3|4503.3|4497.3|4506.8|4500.8|4499.8|4493.8|51
1691168100000|2023-08-04 16:55:00|4502.8|4496.8|4502.8|4496.8|4503.3|4497.3|4500.3|4494.3|29
1691168400000|2023-08-04 17:00:00|4503.3|4497.3|4501.8|4495.8|4506.8|4500.8|4500.3|4494.3|82
1691168700000|2023-08-04 17:05:00|4501.3|4495.3|4500.3|4494.3|4501.3|4495.3|4498.3|4492.3|17
1691169000000|2023-08-04 17:10:00|4499.3|4493.3|4499.3|4493.3|4499.8|4493.8|4496.3|4490.3|48
1691169300000|2023-08-04 17:15:00|4498.8|4492.8|4498.3|4492.3|4499.8|4493.8|4496.8|4490.8|7
1691169600000|2023-08-04 17:20:00|4497.8|4491.8|4499.3|4493.3|4500.8|4494.8|4496.3|4490.3|16
1691169900000|2023-08-04 17:25:00|4499.8|4493.8|4496.8|4490.8|4499.8|4493.8|4492.8|4486.8|83
1691170200000|2023-08-04 17:30:00|4496.3|4490.3|4496.8|4490.8|4498.8|4492.8|4495.3|4489.3|6
1691170500000|2023-08-04 17:35:00|4496.3|4490.3|4495.3|4489.3|4498.3|4492.3|4495.3|4489.3|5
1691170800000|2023-08-04 17:40:00|4494.8|4488.8|4497.3|4491.3|4497.3|4491.3|4493.8|4487.8|19
1691171100000|2023-08-04 17:45:00|4496.8|4490.8|4494.8|4488.8|4497.8|4491.8|4494.3|4488.3|2
1691171400000|2023-08-04 17:50:00|4494.3|4488.3|4491.8|4485.8|4495.8|4489.8|4490.8|4484.8|19
1691171700000|2023-08-04 17:55:00|4491.3|4485.3|4485.3|4479.3|4491.3|4485.3|4483.3|4477.3|58
1691172000000|2023-08-04 18:00:00|4484.3|4478.3|4473.3|4467.3|4484.8|4478.8|4473.3|4467.3|195
1691172300000|2023-08-04 18:05:00|4473.8|4467.8|4476.3|4470.3|4479.8|4473.8|4473.3|4467.3|59
1691172600000|2023-08-04 18:10:00|4475.8|4469.8|4478.8|4472.8|4482.3|4476.3|4472.8|4466.8|60
1691172900000|2023-08-04 18:15:00|4479.3|4473.3|4473.3|4467.3|4480.3|4474.3|4469.8|4463.8|61
1691173200000|2023-08-04 18:20:00|4472.8|4466.8|4469.3|4463.3|4473.3|4467.3|4468.3|4462.3|71
1691173500000|2023-08-04 18:25:00|4468.3|4462.3|4463.3|4457.3|4470.8|4464.8|4463.3|4457.3|115
1691173800000|2023-08-04 18:30:00|4463.8|4457.8|4468.8|4462.8|4468.8|4462.8|4463.3|4457.3|43
1691174100000|2023-08-04 18:35:00|4468.3|4462.3|4462.8|4456.8|4468.8|4462.8|4462.3|4456.3|35
1691174400000|2023-08-04 18:40:00|4463.3|4457.3|4464.3|4458.3|4469.3|4463.3|4462.3|4456.3|101
1691174700000|2023-08-04 18:45:00|4463.3|4457.3|4462.8|4456.8|4465.3|4459.3|4461.3|4455.3|66
1691175000000|2023-08-04 18:50:00|4463.3|4457.3|4459.8|4453.8|4468.3|4462.3|4459.3|4453.3|70
1691175300000|2023-08-04 18:55:00|4458.3|4452.3|4455.5|4446.5|4462.8|4456.8|4455.5|4446.5|102
1691175600000|2023-08-04 19:00:00|4455.4|4446.4|4454.3|4445.3|4458.3|4449.3|4454.1|4445.1|0
1691175900000|2023-08-04 19:05:00|4455.6|4446.6|4450.1|4441.1|4456.4|4447.4|4449.9|4440.9|0
1691176200000|2023-08-04 19:10:00|4450.2|4441.2|4458.2|4449.2|4458.9|4449.9|4450.1|4441.1|0
1691176500000|2023-08-04 19:15:00|4458.1|4449.1|4451|4442|4458.1|4449.1|4451|4442|0
1691176800000|2023-08-04 19:20:00|4450.9|4441.9|4448.5|4439.5|4453.4|4444.4|4448.4|4439.4|0
1691177100000|2023-08-04 19:25:00|4448.6|4439.6|4449|4440|4449.4|4440.4|4445.7|4436.7|0
1691177400000|2023-08-04 19:30:00|4449.1|4440.1|4448.7|4439.7|4453.2|4444.2|4448.7|4439.7|0
1691177700000|2023-08-04 19:35:00|4449.3|4440.3|4443.3|4434.3|4449.7|4440.7|4441.9|4432.9|0
1691178000000|2023-08-04 19:40:00|4443.4|4434.4|4445.1|4436.1|4446.1|4437.1|4443.1|4434.1|0
1691178300000|2023-08-04 19:45:00|4445|4436|4447.9|4438.9|4447.9|4438.9|4443.2|4434.2|0
1691178600000|2023-08-04 19:50:00|4447.7|4438.7|4438.1|4429.1|4449.3|4440.3|4438|4429|0
1691178900000|2023-08-04 19:55:00|4438|4429|4444.6|4435.6|4444.6|4435.6|4437.3|4428.3|0
1691179200000|2023-08-04 20:00:00|4445|4436|4440.4|4431.4|4445.8|4436.8|4440.4|4431.4|0
1691179500000|2023-08-04 20:05:00|4440.5|4431.5|4441|4432|4441|4432|4438.4|4429.4|0
1691179800000|2023-08-04 20:10:00|4440.9|4431.9|4441.1|4432.1|4441.3|4432.3|4439.8|4430.8|0
1691180100000|2023-08-04 20:15:00|4441|4432|4441.6|4432.6|4441.9|4432.9|4439.6|4430.6|0
1691180400000|2023-08-04 20:20:00|4441.5|4432.5|4439.6|4430.6|4441.5|4432.5|4439.6|4430.6|0
1691180700000|2023-08-04 20:25:00|4439.4|4430.4|4440|4431|4440.2|4431.2|4439|4430|0
1691181000000|2023-08-04 20:30:00|4439.9|4430.9|4439.2|4430.2|4440.6|4431.6|4439.2|4430.2|0
1691181300000|2023-08-04 20:35:00|4439.3|4430.3|4439.8|4430.8|4439.8|4430.8|4439.3|4430.3|0
1691181600000|2023-08-04 20:40:00|4440|4431|4439|4430|4440|4431|4438.6|4429.6|0
1691181900000|2023-08-04 20:45:00|4438.8|4429.8|4438.8|4429.8|4439|4430|4438.2|4429.2|0
1691182200000|2023-08-04 20:50:00|4439|4430|4439.2|4430.2|4439.2|4430.2|4438.8|4429.8|0
1691182500000|2023-08-04 20:55:00|4439.1|4430.1|4438.1|4429.1|4439.2|4430.2|4437.9|4428.9|0
1691359200000|2023-08-06 22:00:00|4443.5|4434.5|4442.3|4433.3|4443.7|4434.7|4442.1|4433.1|0
1691359500000|2023-08-06 22:05:00|4442.1|4433.1|4443.2|4434.2|4444|4435|4442.1|4433.1|0
1691359800000|2023-08-06 22:10:00|4443.4|4434.4|4444.8|4435.8|4444.9|4435.9|4443.2|4434.2|0
1691360100000|2023-08-06 22:15:00|4444.7|4435.7|4445.2|4436.2|4445.2|4436.2|4444.4|4435.4|0
1691360400000|2023-08-06 22:20:00|4445.1|4436.1|4445|4436|4445.8|4436.8|4444.6|4435.6|0
1691360700000|2023-08-06 22:25:00|4445.1|4436.1|4445|4436|4445.3|4436.3|4444.4|4435.4|0
1691361000000|2023-08-06 22:30:00|4445.2|4436.2|4444.4|4435.4|4445.2|4436.2|4444.2|4435.2|0
1691361300000|2023-08-06 22:35:00|4444.3|4435.3|4444.5|4435.5|4444.5|4435.5|4443.7|4434.7|0
1691361600000|2023-08-06 22:40:00|4444.4|4435.4|4444.1|4435.1|4444.5|4435.5|4443.6|4434.6|0
1691361900000|2023-08-06 22:45:00|4444.2|4435.2|4443|4434|4444.3|4435.3|4443|4434|0
1691362200000|2023-08-06 22:50:00|4443.2|4434.2|4441.9|4432.9|4443.2|4434.2|4441.7|4432.7|0
1691362500000|2023-08-06 22:55:00|4442|4433|4448.3|4439.3|4448.3|4439.3|4442|4433|0
1691362800000|2023-08-06 23:00:00|4448.1|4439.1|4447.9|4438.9|4448.3|4439.3|4447.7|4438.7|0
1691363100000|2023-08-06 23:05:00|4447.8|4438.8|4449.1|4440.1|4449.3|4440.3|4447.5|4438.5|0
1691363400000|2023-08-06 23:10:00|4449.2|4440.2|4449.3|4440.3|4449.3|4440.3|4449.1|4440.1|0
1691363700000|2023-08-06 23:15:00|4449.4|4440.4|4449.7|4440.7|4449.9|4440.9|4449.4|4440.4|0
1691364000000|2023-08-06 23:20:00|4449.9|4440.9|4448.9|4439.9|4449.9|4440.9|4448.6|4439.6|0
1691364300000|2023-08-06 23:25:00|4448.7|4439.7|4448.9|4439.9|4449.1|4440.1|4448.7|4439.7|0
1691364600000|2023-08-06 23:30:00|4448.7|4439.7|4447.7|4438.7|4449.4|4440.4|4447.5|4438.5|0
1691364900000|2023-08-06 23:35:00|4447.8|4438.8|4448.3|4439.3|4448.4|4439.4|4447.1|4438.1|0
1691365200000|2023-08-06 23:40:00|4450.3|4441.3|4454.6|4445.6|4454.6|4445.6|4450.3|4441.3|0
1691365500000|2023-08-06 23:45:00|4454.5|4445.5|4455.6|4446.6|4456|4447|4454.2|4445.2|0
1691365800000|2023-08-06 23:50:00|4455.8|4446.8|4455.2|4446.2|4455.8|4446.8|4455|4446|0
1691366100000|2023-08-06 23:55:00|4455.1|4446.1|4453.4|4444.4|4455.6|4446.6|4453|4444|0
1691366400000|2023-08-07 00:00:00|4453.6|4444.6|4453.9|4444.9|4454.2|4445.2|4453|4444|0
1691366700000|2023-08-07 00:05:00|4454|4445|4454.3|4445.3|4454.7|4445.7|4453.9|4444.9|0
1691367000000|2023-08-07 00:10:00|4454.2|4445.2|4455.1|4446.1|4455.5|4446.5|4453.9|4444.9|0
1691367300000|2023-08-07 00:15:00|4455.2|4446.2|4456.7|4447.7|4456.9|4447.9|4455.1|4446.1|0
1691367600000|2023-08-07 00:20:00|4456.5|4447.5|4456.6|4447.6|4456.8|4447.8|4456|4447|0
1691367900000|2023-08-07 00:25:00|4456.4|4447.4|4455.8|4446.8|4456.8|4447.8|4455.4|4446.4|0
1691368200000|2023-08-07 00:30:00|4456|4447|4455.4|4446.4|4456.2|4447.2|4455.4|4446.4|0
1691368500000|2023-08-07 00:35:00|4455.5|4446.5|4456.3|4447.3|4456.3|4447.3|4455.4|4446.4|0
1691368800000|2023-08-07 00:40:00|4456.1|4447.1|4458|4449|4458|4449|4456.1|4447.1|0
1691369100000|2023-08-07 00:45:00|4458.2|4449.2|4457.3|4448.3|4458.4|4449.4|4457.3|4448.3|0
1691369400000|2023-08-07 00:50:00|4457.5|4448.5|4458.2|4449.2|4458.2|4449.2|4457.3|4448.3|0
1691369700000|2023-08-07 00:55:00|4458.3|4449.3|4458.3|4449.3|4458.5|4449.5|4458.2|4449.2|0
1691370000000|2023-08-07 01:00:00|4458.2|4449.2|4457.2|4448.2|4458.5|4449.5|4456.7|4447.7|0
1691370300000|2023-08-07 01:05:00|4457.3|4448.3|4458.2|4449.2|4458.3|4449.3|4457.2|4448.2|0
1691370600000|2023-08-07 01:10:00|4458.3|4449.3|4459|4450|4459.3|4450.3|4458.2|4449.2|0
1691370900000|2023-08-07 01:15:00|4459.6|4450.6|4454.3|4450.3|4461.3|4457.3|4448.8|4444.8|778
1691371200000|2023-08-07 01:20:00|4454.8|4450.8|4454.8|4450.8|4458.3|4454.3|4451.3|4447.3|295
1691371500000|2023-08-07 01:25:00|4454.3|4450.3|4443.3|4439.3|4454.3|4450.3|4442.3|4438.3|522
1691371800000|2023-08-07 01:30:00|4443.8|4439.8|4417.3|4413.3|4445.3|4441.3|4411.3|4407.3|3576
1691372100000|2023-08-07 01:35:00|4417.8|4413.8|4444.3|4440.3|4466.3|4462.3|4412.3|4408.3|3095
1691372400000|2023-08-07 01:40:00|4444.8|4440.8|4465.3|4461.3|4470.8|4466.8|4440.3|4436.3|1977
1691372700000|2023-08-07 01:45:00|4465.8|4461.8|4476.3|4472.3|4482.8|4478.8|4463.3|4459.3|1736
1691373000000|2023-08-07 01:50:00|4476.8|4472.8|4490.3|4486.3|4491.3|4487.3|4475.3|4471.3|1427
1691373300000|2023-08-07 01:55:00|4489.3|4485.3|4495.3|4491.3|4508.3|4504.3|4483.3|4479.3|1628
1691373600000|2023-08-07 02:00:00|4495.8|4491.8|4483.8|4479.8|4499.3|4495.3|4482.8|4478.8|972
1691373900000|2023-08-07 02:05:00|4484.3|4480.3|4493.3|4489.3|4493.3|4489.3|4474.3|4470.3|674
1691374200000|2023-08-07 02:10:00|4493.8|4489.8|4488.3|4484.3|4498.8|4494.8|4487.3|4483.3|766
1691374500000|2023-08-07 02:15:00|4487.8|4483.8|4481.3|4477.3|4488.3|4484.3|4474.3|4470.3|904
1691374800000|2023-08-07 02:20:00|4481.8|4477.8|4488.3|4484.3|4494.3|4490.3|4478.3|4474.3|409
1691375100000|2023-08-07 02:25:00|4488.8|4484.8|4478.8|4474.8|4491.3|4487.3|4476.3|4472.3|527
1691375400000|2023-08-07 02:30:00|4479.3|4475.3|4468.8|4464.8|4481.3|4477.3|4457.3|4453.3|868
1691375700000|2023-08-07 02:35:00|4468.3|4464.3|4471.3|4467.3|4475.8|4471.8|4467.3|4463.3|537
1691376000000|2023-08-07 02:40:00|4470.8|4466.8|4477.3|4473.3|4481.3|4477.3|4470.3|4466.3|428
1691376300000|2023-08-07 02:45:00|4477.8|4473.8|4486.3|4482.3|4490.3|4486.3|4477.3|4473.3|572
1691376600000|2023-08-07 02:50:00|4485.8|4481.8|4487.3|4483.3|4490.3|4486.3|4478.3|4474.3|379
1691376900000|2023-08-07 02:55:00|4487.8|4483.8|4489.3|4485.3|4495.3|4491.3|4487.8|4483.8|406
1691377200000|2023-08-07 03:00:00|4488.8|4484.8|4484.3|4480.3|4489.3|4485.3|4482.3|4478.3|246
1691377500000|2023-08-07 03:05:00|4483.8|4479.8|4483.3|4479.3|4487.8|4483.8|4478.8|4474.8|268
1691377800000|2023-08-07 03:10:00|4482.8|4478.8|4474.8|4470.8|4483.8|4479.8|4474.8|4470.8|249
1691378100000|2023-08-07 03:15:00|4474.3|4470.3|4467.3|4463.3|4475.3|4471.3|4465.8|4461.8|514
1691378400000|2023-08-07 03:20:00|4466.8|4462.8|4474.3|4470.3|4476.3|4472.3|4466.3|4462.3|437
1691378700000|2023-08-07 03:25:00|4474.8|4470.8|4477.3|4473.3|4478.3|4474.3|4471.3|4467.3|286
1691379000000|2023-08-07 03:30:00|4477.8|4473.8|4468.8|4464.8|4478.8|4474.8|4468.8|4464.8|335
1691379300000|2023-08-07 03:35:00|4468.3|4464.3|4469.3|4465.3|4470.3|4466.3|4465.3|4461.3|254
1691379600000|2023-08-07 03:40:00|4468.8|4464.8|4476.8|4472.8|4477.3|4473.3|4468.3|4464.3|294
1691379900000|2023-08-07 03:45:00|4477.3|4473.3|4477.3|4473.3|4479.3|4475.3|4475.3|4471.3|171
1691380200000|2023-08-07 03:50:00|4477.8|4473.8|4480.8|4476.8|4482.3|4478.3|4477.3|4473.3|154
1691380500000|2023-08-07 03:55:00|4481.3|4477.3|4480.8|4476.8|4485.3|4481.3|4480.3|4476.3|176
1691380800000|2023-08-07 04:00:00|4483.5|4474.5|4482.7|4473.7|4483.5|4474.5|4482|4473|15
1691381100000|2023-08-07 04:05:00|4482.6|4473.6|4482.7|4473.7|4483|4474|4482.5|4473.5|0
1691381400000|2023-08-07 04:10:00|4482.8|4473.8|4482.3|4473.3|4482.8|4473.8|4482|4473|0
1691381700000|2023-08-07 04:15:00|4482.4|4473.4|4481.2|4472.2|4482.6|4473.6|4481.1|4472.1|0
1691382000000|2023-08-07 04:20:00|4481.3|4472.3|4481.7|4472.7|4482|4473|4480.8|4471.8|0
1691382300000|2023-08-07 04:25:00|4481.6|4472.6|4481.8|4472.8|4481.9|4472.9|4481.6|4472.6|0
1691382600000|2023-08-07 04:30:00|4481.7|4472.7|4482.2|4473.2|4482.5|4473.5|4481.7|4472.7|0
1691382900000|2023-08-07 04:35:00|4482.4|4473.4|4483.1|4474.1|4483.3|4474.3|4482.4|4473.4|0
1691383200000|2023-08-07 04:40:00|4483|4474|4482.8|4473.8|4483.1|4474.1|4482.6|4473.6|0
1691383500000|2023-08-07 04:45:00|4482.9|4473.9|4483|4474|4483|4474|4482.8|4473.8|0
1691383800000|2023-08-07 04:50:00|4482.8|4473.8|4482.6|4473.6|4482.8|4473.8|4482.4|4473.4|0
1691384100000|2023-08-07 04:55:00|4482.8|4473.8|4484.2|4475.2|4484.4|4475.4|4482.2|4473.2|4
1691384400000|2023-08-07 05:00:00|4483.3|4479.3|4470.8|4466.8|4485.3|4481.3|4470.3|4466.3|468
1691384700000|2023-08-07 05:05:00|4471.3|4467.3|4464.3|4460.3|4472.3|4468.3|4459.3|4455.3|468
1691385000000|2023-08-07 05:10:00|4463.8|4459.8|4470.8|4466.8|4472.3|4468.3|4463.3|4459.3|389
1691385300000|2023-08-07 05:15:00|4471.3|4467.3|4477.8|4473.8|4478.8|4474.8|4467.3|4463.3|223
1691385600000|2023-08-07 05:20:00|4478.3|4474.3|4469.3|4465.3|4479.3|4475.3|4468.3|4464.3|271
1691385900000|2023-08-07 05:25:00|4468.8|4464.8|4482.3|4478.3|4484.3|4480.3|4468.8|4464.8|311
1691386200000|2023-08-07 05:30:00|4482.8|4478.8|4480.3|4476.3|4482.8|4478.8|4474.8|4470.8|264
1691386500000|2023-08-07 05:35:00|4479.8|4475.8|4475.3|4471.3|4482.3|4478.3|4474.3|4470.3|265
1691386800000|2023-08-07 05:40:00|4475.8|4471.8|4476.8|4472.8|4478.3|4474.3|4472.3|4468.3|183
1691387100000|2023-08-07 05:45:00|4477.3|4473.3|4482.8|4478.8|4483.8|4479.8|4475.3|4471.3|177
1691387400000|2023-08-07 05:50:00|4482.3|4478.3|4492.3|4488.3|4493.3|4489.3|4482.3|4478.3|453
1691387700000|2023-08-07 05:55:00|4491.8|4487.8|4485.8|4481.8|4496.3|4492.3|4484.3|4480.3|543
1691388000000|2023-08-07 06:00:00|4485.3|4481.3|4488.3|4484.3|4493.3|4489.3|4484.8|4480.8|592
1691388300000|2023-08-07 06:05:00|4487.3|4483.3|4479.8|4475.8|4487.8|4483.8|4475.3|4471.3|492
1691388600000|2023-08-07 06:10:00|4480.3|4476.3|4482.3|4478.3|4487.3|4483.3|4479.8|4475.8|477
1691388900000|2023-08-07 06:15:00|4481.3|4477.3|4486.3|4482.3|4488.3|4484.3|4480.3|4476.3|393
1691389200000|2023-08-07 06:20:00|4485.3|4481.3|4478.3|4474.3|4487.3|4483.3|4477.3|4473.3|392
1691389500000|2023-08-07 06:25:00|4478.8|4474.8|4469.3|4465.3|4479.3|4475.3|4469.3|4465.3|420
1691389800000|2023-08-07 06:30:00|4468.3|4464.3|4468.3|4464.3|4475.3|4471.3|4467.3|4463.3|445
1691390100000|2023-08-07 06:35:00|4467.8|4463.8|4474.3|4470.3|4474.3|4470.3|4467.3|4463.3|337
1691390400000|2023-08-07 06:40:00|4474.8|4470.8|4475.8|4471.8|4478.3|4474.3|4474.3|4470.3|363
1691390700000|2023-08-07 06:45:00|4475.3|4471.3|4476.3|4472.3|4477.8|4473.8|4473.3|4469.3|246
1691391000000|2023-08-07 06:50:00|4476.8|4472.8|4482.3|4478.3|4483.3|4479.3|4476.8|4472.8|343
1691391300000|2023-08-07 06:55:00|4481.8|4477.8|4483.3|4479.3|4484.3|4480.3|4478.3|4474.3|379
1691391600000|2023-08-07 07:00:00|4483.8|4479.8|4486.8|4482.8|4491.3|4487.3|4482.3|4478.3|668
1691391900000|2023-08-07 07:05:00|4486.3|4482.3|4493.3|4489.3|4493.3|4489.3|4485.3|4481.3|399
1691392200000|2023-08-07 07:10:00|4493.8|4489.8|4493.8|4489.8|4495.3|4491.3|4490.3|4486.3|456
1691392500000|2023-08-07 07:15:00|4494.3|4490.3|4496.3|4492.3|4497.3|4493.3|4488.3|4484.3|423
1691392800000|2023-08-07 07:20:00|4495.3|4491.3|4499.3|4495.3|4502.3|4498.3|4495.3|4491.3|484
1691393100000|2023-08-07 07:25:00|4499.8|4495.8|4495.8|4491.8|4503.3|4499.3|4494.8|4490.8|445
1691393400000|2023-08-07 07:30:00|4496.3|4492.3|4494.3|4490.3|4497.3|4493.3|4492.8|4488.8|345
1691393700000|2023-08-07 07:35:00|4493.3|4489.3|4496.3|4492.3|4496.3|4492.3|4492.8|4488.8|222
1691394000000|2023-08-07 07:40:00|4496.8|4492.8|4500.3|4496.3|4501.8|4497.8|4495.3|4491.3|445
1691394300000|2023-08-07 07:45:00|4499.8|4495.8|4494.3|4490.3|4502.3|4498.3|4492.8|4488.8|569
1691394600000|2023-08-07 07:50:00|4493.3|4489.3|4497.3|4493.3|4500.3|4496.3|4493.3|4489.3|421
1691394900000|2023-08-07 07:55:00|4497.8|4493.8|4501.3|4497.3|4504.3|4500.3|4497.3|4493.3|532
1691395200000|2023-08-07 08:00:00|4500.3|4496.3|4497.3|4493.3|4504.3|4500.3|4497.3|4493.3|384
1691395500000|2023-08-07 08:05:00|4496.3|4492.3|4497.3|4493.3|4500.3|4496.3|4495.3|4491.3|586
1691395800000|2023-08-07 08:10:00|4496.3|4492.3|4496.3|4492.3|4499.3|4495.3|4496.3|4492.3|212
1691396100000|2023-08-07 08:15:00|4497.3|4493.3|4496.3|4492.3|4498.3|4494.3|4496.3|4492.3|156
1691396400000|2023-08-07 08:20:00|4495.8|4491.8|4488.8|4484.8|4496.3|4492.3|4488.3|4484.3|624
1691396700000|2023-08-07 08:25:00|4489.3|4485.3|4489.8|4485.8|4491.3|4487.3|4488.3|4484.3|440
1691397000000|2023-08-07 08:30:00|4492.6|4483.6|4490.7|4481.7|4493.3|4484.3|4490.5|4481.5|1
1691397300000|2023-08-07 08:35:00|4490.8|4481.8|4490.5|4481.5|4491.5|4482.5|4490.1|4481.1|0
1691397600000|2023-08-07 08:40:00|4490.7|4481.7|4487.4|4478.4|4490.8|4481.8|4486.5|4477.5|0
1691397900000|2023-08-07 08:45:00|4487.3|4478.3|4485|4476|4487.7|4478.7|4485|4476|0
1691398200000|2023-08-07 08:50:00|4484.8|4475.8|4488.5|4479.5|4489.1|4480.1|4484.8|4475.8|0
1691398500000|2023-08-07 08:55:00|4488.4|4479.4|4487.8|4478.8|4489.2|4480.2|4487.3|4478.3|0
1691398800000|2023-08-07 09:00:00|4487.7|4478.7|4486.2|4477.2|4488.3|4479.3|4485.3|4476.3|0
1691399100000|2023-08-07 09:05:00|4485.8|4476.8|4486.7|4477.7|4488.4|4479.4|4485.8|4476.8|0
1691399400000|2023-08-07 09:10:00|4486.8|4477.8|4487.7|4478.7|4490.1|4481.1|4486.7|4477.7|0
1691399700000|2023-08-07 09:15:00|4487.5|4478.5|4492.8|4484.8|4494.8|4486.8|4487.5|4478.5|46
1691400000000|2023-08-07 09:20:00|4491.8|4485.8|4489.8|4482.8|4492.8|4485.8|4488.8|4481.8|48
1691400300000|2023-08-07 09:25:00|4490.8|4481.8|4489.8|4482.8|4490.8|4483.8|4487.8|4479.8|13
1691400600000|2023-08-07 09:30:00|4490.8|4483.8|4490.8|4482.8|4492.8|4485.8|4489.8|4481.8|20
1691400900000|2023-08-07 09:35:00|4489.8|4481.8|4495.8|4487.8|4495.8|4488.8|4489.8|4481.8|15
1691401200000|2023-08-07 09:40:00|4496.8|4488.8|4496.8|4488.8|4496.8|4489.8|4494.8|4487.8|17
1691401500000|2023-08-07 09:45:00|4495.8|4487.8|4495.8|4487.8|4497.8|4490.8|4494.8|4486.8|16
1691401800000|2023-08-07 09:50:00|4494.8|4486.8|4492.8|4484.8|4494.8|4486.8|4490.8|4483.8|8
1691402100000|2023-08-07 09:55:00|4491.8|4483.8|4490.8|4482.8|4492.8|4484.8|4490.8|4482.8|3
1691402400000|2023-08-07 10:00:00|4491.8|4483.8|4491.8|4484.8|4493.8|4485.8|4490.8|4482.8|18
1691402700000|2023-08-07 10:05:00|4492.8|4483.8|4487.8|4480.8|4492.8|4484.8|4487.8|4480.8|5
1691403000000|2023-08-07 10:10:00|4488.8|4479.8|4485.8|4477.8|4488.8|4479.8|4483.8|4476.8|18
1691403300000|2023-08-07 10:15:00|4484.8|4476.8|4488.8|4480.8|4488.8|4481.8|4483.8|4476.8|27
1691403600000|2023-08-07 10:20:00|4487.8|4481.8|4485.8|4478.8|4488.8|4481.8|4485.8|4478.8|27
1691403900000|2023-08-07 10:25:00|4486.8|4479.8|4483.8|4475.8|4486.8|4479.8|4482.8|4475.8|13
1691404200000|2023-08-07 10:30:00|4482.8|4473.8|4482.8|4474.8|4483.8|4475.8|4479.8|4472.8|57
1691404500000|2023-08-07 10:35:00|4483.8|4475.8|4483.8|4476.8|4484.8|4477.8|4482.8|4474.8|4
1691404800000|2023-08-07 10:40:00|4482.8|4475.8|4484.8|4476.8|4484.8|4476.8|4481.8|4474.8|1
1691405100000|2023-08-07 10:45:00|4483.8|4477.8|4485.8|4477.8|4485.8|4477.8|4481.8|4473.8|29
1691405400000|2023-08-07 10:50:00|4486.8|4478.8|4488.8|4481.8|4488.8|4481.8|4484.8|4477.8|87
1691405700000|2023-08-07 10:55:00|4487.8|4480.8|4489.8|4482.8|4490.8|4483.8|4487.8|4480.8|68
1691406000000|2023-08-07 11:00:00|4490.8|4483.8|4489.8|4482.8|4492.8|4484.8|4489.8|4482.8|58
1691406300000|2023-08-07 11:05:00|4488.8|4481.8|4488.8|4480.8|4489.8|4482.8|4487.8|4480.8|52
1691406600000|2023-08-07 11:10:00|4487.8|4481.8|4492.8|4485.8|4492.8|4485.8|4487.8|4480.8|76
1691406900000|2023-08-07 11:15:00|4493.8|4484.8|4491.8|4484.8|4493.8|4485.8|4490.8|4482.8|75
1691407200000|2023-08-07 11:20:00|4492.8|4485.8|4489.8|4482.8|4492.8|4485.8|4489.8|4481.8|53
1691407500000|2023-08-07 11:25:00|4490.8|4481.8|4491.8|4484.8|4491.8|4484.8|4488.8|4481.8|56
1691407800000|2023-08-07 11:30:00|4492.8|4485.8|4491.8|4484.8|4492.8|4485.8|4490.8|4482.8|52
1691408100000|2023-08-07 11:35:00|4492.8|4485.8|4492.8|4485.8|4493.8|4486.8|4491.8|4484.8|48
1691408400000|2023-08-07 11:40:00|4493.8|4486.8|4490.8|4483.8|4493.8|4486.8|4488.8|4481.8|44
1691408700000|2023-08-07 11:45:00|4489.8|4482.8|4491.8|4484.8|4491.8|4484.8|4488.8|4481.8|21
1691409000000|2023-08-07 11:50:00|4492.8|4485.8|4493.8|4485.8|4493.8|4486.8|4492.8|4484.8|8
1691409300000|2023-08-07 11:55:00|4492.8|4486.8|4492.8|4485.8|4494.8|4486.8|4491.8|4484.8|7
1691409600000|2023-08-07 12:00:00|4491.8|4484.8|4491.8|4483.8|4493.8|4486.8|4490.8|4483.8|8
1691409900000|2023-08-07 12:05:00|4490.8|4484.8|4490.8|4482.8|4492.8|4485.8|4490.8|4482.8|3
1691410200000|2023-08-07 12:10:00|4491.8|4483.8|4491.8|4483.8|4491.8|4484.8|4490.8|4482.8|1
1691410500000|2023-08-07 12:15:00|4490.8|4484.8|4488.8|4480.8|4492.8|4485.8|4488.8|4480.8|6
1691410800000|2023-08-07 12:20:00|4487.8|4481.8|4486.8|4478.8|4488.8|4481.8|4484.8|4476.8|43
1691411100000|2023-08-07 12:25:00|4485.8|4479.8|4486.8|4479.8|4487.8|4480.8|4485.8|4478.8|11
1691411400000|2023-08-07 12:30:00|4487.8|4480.8|4490.8|4482.8|4490.8|4483.8|4485.8|4478.8|44
1691411700000|2023-08-07 12:35:00|4491.8|4483.8|4491.8|4483.8|4494.8|4486.8|4490.8|4482.8|63
1691412000000|2023-08-07 12:40:00|4490.8|4484.8|4494.8|4487.8|4495.8|4488.8|4490.8|4484.8|13
1691412300000|2023-08-07 12:45:00|4495.8|4486.8|4495.8|4488.8|4498.8|4490.8|4494.8|4486.8|44
1691412600000|2023-08-07 12:50:00|4496.8|4489.8|4495.8|4488.8|4499.8|4492.8|4494.8|4486.8|136
1691412900000|2023-08-07 12:55:00|4496.8|4489.8|4498.3|4492.3|4498.8|4492.3|4495.8|4487.8|15
1691413200000|2023-08-07 13:00:00|4497.8|4491.8|4494.8|4488.8|4500.3|4494.3|4494.3|4488.3|63
1691413500000|2023-08-07 13:05:00|4494.3|4488.3|4500.3|4494.3|4500.3|4494.3|4494.3|4488.3|52
1691413800000|2023-08-07 13:10:00|4499.8|4493.8|4494.3|4488.3|4500.3|4494.3|4493.3|4487.3|52
1691414100000|2023-08-07 13:15:00|4493.8|4487.8|4490.3|4484.3|4493.8|4487.8|4490.3|4484.3|8
1691414400000|2023-08-07 13:20:00|4490.8|4484.8|4495.3|4489.3|4495.3|4489.3|4490.8|4484.8|14
1691414700000|2023-08-07 13:25:00|4495.8|4489.8|4496.3|4490.3|4498.3|4492.3|4494.8|4488.8|39
1691415000000|2023-08-07 13:30:00|4495.8|4489.8|4441.3|4435.3|4495.8|4489.8|4441.3|4435.3|1436
1691415300000|2023-08-07 13:35:00|4440.8|4434.8|4456.3|4450.3|4460.3|4454.3|4436.3|4430.3|586
1691415600000|2023-08-07 13:40:00|4456.8|4450.8|4434.3|4428.3|4459.8|4453.8|4433.8|4427.8|603
1691415900000|2023-08-07 13:45:00|4434.8|4428.8|4422.8|4416.8|4438.8|4432.8|4421.8|4415.8|712
1691416200000|2023-08-07 13:50:00|4423.3|4417.3|4422.3|4416.3|4427.3|4421.3|4416.3|4410.3|520
1691416500000|2023-08-07 13:55:00|4422.8|4416.8|4398.8|4392.8|4425.8|4419.8|4398.8|4392.8|591
1691416800000|2023-08-07 14:00:00|4399.3|4393.3|4389.3|4383.3|4405.3|4399.3|4389.3|4383.3|411
1691417100000|2023-08-07 14:05:00|4389.8|4383.8|4414.8|4408.8|4416.8|4410.8|4389.8|4383.8|272
1691417400000|2023-08-07 14:10:00|4415.8|4409.8|4408.8|4402.8|4416.8|4410.8|4403.3|4397.3|357
1691417700000|2023-08-07 14:15:00|4408.3|4402.3|4413.8|4407.8|4415.3|4409.3|4403.8|4397.8|342
1691418000000|2023-08-07 14:20:00|4414.3|4408.3|4414.3|4408.3|4415.3|4409.3|4408.3|4402.3|336
1691418300000|2023-08-07 14:25:00|4413.3|4407.3|4421.8|4415.8|4421.8|4415.8|4413.3|4407.3|159
1691418600000|2023-08-07 14:30:00|4421.3|4415.3|4413.8|4407.8|4422.3|4416.3|4408.3|4402.3|174
1691418900000|2023-08-07 14:35:00|4413.3|4407.3|4418.3|4412.3|4420.8|4414.8|4410.3|4404.3|151
1691419200000|2023-08-07 14:40:00|4418.8|4412.8|4413.3|4407.3|4421.3|4415.3|4412.3|4406.3|99
1691419500000|2023-08-07 14:45:00|4412.8|4406.8|4419.3|4413.3|4421.3|4415.3|4412.8|4406.8|145
1691419800000|2023-08-07 14:50:00|4418.3|4412.3|4408.8|4402.8|4418.3|4412.3|4407.3|4401.3|137
1691420100000|2023-08-07 14:55:00|4408.3|4402.3|4406.8|4400.8|4410.3|4404.3|4403.3|4397.3|223
1691420400000|2023-08-07 15:00:00|4406.3|4400.3|4408.8|4402.8|4411.3|4405.3|4404.8|4398.8|47
1691420700000|2023-08-07 15:05:00|4408.3|4402.3|4400.3|4394.3|4409.8|4403.8|4399.3|4393.3|94
1691421000000|2023-08-07 15:10:00|4400.8|4394.8|4411.3|4405.3|4415.3|4409.3|4400.8|4394.8|29
1691421300000|2023-08-07 15:15:00|4412.3|4406.3|4405.8|4399.8|4412.3|4406.3|4402.8|4396.8|48
1691421600000|2023-08-07 15:20:00|4406.3|4400.3|4413.3|4407.3|4414.3|4408.3|4404.8|4398.8|68
1691421900000|2023-08-07 15:25:00|4412.8|4406.8|4410.8|4404.8|4419.8|4413.8|4410.3|4404.3|78
1691422200000|2023-08-07 15:30:00|4410.3|4404.3|4411.8|4405.8|4412.8|4406.8|4403.3|4397.3|50
1691422500000|2023-08-07 15:35:00|4410.8|4404.8|4414.3|4408.3|4417.8|4411.8|4409.3|4403.3|99
1691422800000|2023-08-07 15:40:00|4414.8|4408.8|4413.3|4407.3|4415.3|4409.3|4410.8|4404.8|25
1691423100000|2023-08-07 15:45:00|4413.8|4407.8|4416.3|4410.3|4416.8|4410.8|4412.8|4406.8|35
1691423400000|2023-08-07 15:50:00|4416.8|4410.8|4410.3|4404.3|4417.3|4411.3|4410.3|4404.3|66
1691423700000|2023-08-07 15:55:00|4410.8|4404.8|4414.3|4408.3|4415.3|4409.3|4410.3|4404.3|35
1691424000000|2023-08-07 16:00:00|4414.8|4408.8|4415.3|4409.3|4419.3|4413.3|4413.3|4407.3|45
1691424300000|2023-08-07 16:05:00|4415.8|4409.8|4416.3|4410.3|4418.3|4412.3|4414.3|4408.3|46
1691424600000|2023-08-07 16:10:00|4415.3|4409.3|4414.3|4408.3|4417.8|4411.8|4413.8|4407.8|31
1691424900000|2023-08-07 16:15:00|4413.8|4407.8|4414.3|4408.3|4415.3|4409.3|4412.8|4406.8|19
1691425200000|2023-08-07 16:20:00|4413.8|4407.8|4411.8|4405.8|4415.3|4409.3|4409.3|4403.3|23
1691425500000|2023-08-07 16:25:00|4411.3|4405.3|4415.3|4409.3|4417.3|4411.3|4411.3|4405.3|33
1691425800000|2023-08-07 16:30:00|4415.8|4409.8|4417.3|4411.3|4418.3|4412.3|4414.8|4408.8|39
1691426100000|2023-08-07 16:35:00|4417.8|4411.8|4415.8|4409.8|4418.3|4412.3|4415.3|4409.3|18
1691426400000|2023-08-07 16:40:00|4415.3|4409.3|4417.3|4411.3|4417.8|4411.8|4414.8|4408.8|15
1691426700000|2023-08-07 16:45:00|4417.8|4411.8|4416.3|4410.3|4418.3|4412.3|4415.3|4409.3|16
1691427000000|2023-08-07 16:50:00|4415.8|4409.8|4420.3|4414.3|4420.3|4414.3|4414.8|4408.8|19
1691427300000|2023-08-07 16:55:00|4419.3|4413.3|4421.8|4415.8|4421.8|4415.8|4415.8|4409.8|33
1691427600000|2023-08-07 17:00:00|4421.3|4415.3|4420.8|4414.8|4422.3|4416.3|4419.3|4413.3|18
1691427900000|2023-08-07 17:05:00|4420.3|4414.3|4415.8|4409.8|4421.3|4415.3|4415.3|4409.3|15
1691428200000|2023-08-07 17:10:00|4414.8|4408.8|4413.8|4407.8|4417.8|4411.8|4413.3|4407.3|13
1691428500000|2023-08-07 17:15:00|4413.3|4407.3|4414.8|4408.8|4414.8|4408.8|4412.3|4406.3|67
1691428800000|2023-08-07 17:20:00|4414.3|4408.3|4414.3|4408.3|4416.3|4410.3|4413.3|4407.3|60
1691429100000|2023-08-07 17:25:00|4414.8|4408.8|4414.3|4408.3|4415.3|4409.3|4412.3|4406.3|25
1691429400000|2023-08-07 17:30:00|4414.8|4408.8|4415.8|4409.8|4417.8|4411.8|4414.3|4408.3|12
1691429700000|2023-08-07 17:35:00|4416.3|4410.3|4417.3|4411.3|4418.8|4412.8|4415.8|4409.8|6
1691430000000|2023-08-07 17:40:00|4417.8|4411.8|4418.8|4412.8|4420.3|4414.3|4417.8|4411.8|8
1691430300000|2023-08-07 17:45:00|4418.3|4412.3|4418.8|4412.8|4420.8|4414.8|4415.3|4409.3|9
1691430600000|2023-08-07 17:50:00|4418.3|4412.3|4418.8|4412.8|4420.8|4414.8|4417.8|4411.8|14
1691430900000|2023-08-07 17:55:00|4419.3|4413.3|4422.3|4416.3|4423.3|4417.3|4419.3|4413.3|10
1691431200000|2023-08-07 18:00:00|4422.8|4416.8|4421.3|4415.3|4426.3|4420.3|4420.8|4414.8|92
1691431500000|2023-08-07 18:05:00|4420.8|4414.8|4421.3|4415.3|4421.8|4415.8|4418.8|4412.8|16
1691431800000|2023-08-07 18:10:00|4420.8|4414.8|4419.3|4413.3|4421.3|4415.3|4418.3|4412.3|30
1691432100000|2023-08-07 18:15:00|4418.8|4412.8|4421.8|4415.8|4421.8|4415.8|4417.8|4411.8|16
1691432400000|2023-08-07 18:20:00|4421.3|4415.3|4423.8|4417.8|4423.8|4417.8|4420.3|4414.3|5
1691432700000|2023-08-07 18:25:00|4423.3|4417.3|4421.3|4415.3|4423.8|4417.8|4419.3|4413.3|5
1691433000000|2023-08-07 18:30:00|4421.8|4415.8|4425.3|4419.3|4426.3|4420.3|4421.3|4415.3|11
1691433300000|2023-08-07 18:35:00|4425.8|4419.8|4421.3|4415.3|4426.3|4420.3|4420.8|4414.8|40
1691433600000|2023-08-07 18:40:00|4421.8|4415.8|4424.3|4418.3|4424.3|4418.3|4421.8|4415.8|8
1691433900000|2023-08-07 18:45:00|4423.8|4417.8|4422.8|4416.8|4424.3|4418.3|4420.3|4414.3|28
1691434200000|2023-08-07 18:50:00|4423.3|4417.3|4424.8|4418.8|4426.3|4420.3|4422.3|4416.3|25
1691434500000|2023-08-07 18:55:00|4424.3|4418.3|4429.4|4420.4|4429.4|4422.3|4423.8|4417.8|34
1691434800000|2023-08-07 19:00:00|4429.5|4420.5|4429.8|4420.8|4430.8|4421.8|4429.2|4420.2|0
1691435100000|2023-08-07 19:05:00|4429.9|4420.9|4429.4|4420.4|4432.5|4423.5|4429.3|4420.3|0
1691435400000|2023-08-07 19:10:00|4429.3|4420.3|4427.4|4418.4|4430.1|4421.1|4427.4|4418.4|0
1691435700000|2023-08-07 19:15:00|4427.3|4418.3|4427.3|4418.3|4427.4|4418.4|4425.8|4416.8|0
1691436000000|2023-08-07 19:20:00|4427.4|4418.4|4428.7|4419.7|4428.9|4419.9|4427.4|4418.4|0
1691436300000|2023-08-07 19:25:00|4428.6|4419.6|4428.3|4419.3|4429.3|4420.3|4428.2|4419.2|0
1691436600000|2023-08-07 19:30:00|4428.2|4419.2|4429.8|4420.8|4431.2|4422.2|4427.4|4418.4|0
1691436900000|2023-08-07 19:35:00|4429.9|4420.9|4431.4|4422.4|4431.4|4422.4|4429.9|4420.9|0
1691437200000|2023-08-07 19:40:00|4431.3|4422.3|4431.5|4422.5|4431.7|4422.7|4430.2|4421.2|0
1691437500000|2023-08-07 19:45:00|4431.4|4422.4|4432.3|4423.3|4432.4|4423.4|4428.7|4419.7|0
1691437800000|2023-08-07 19:50:00|4432.4|4423.4|4431|4422|4433.3|4424.3|4430.8|4421.8|0
1691438100000|2023-08-07 19:55:00|4431.1|4422.1|4434.3|4425.3|4435.6|4426.6|4431|4422|0
1691438400000|2023-08-07 20:00:00|4434.1|4425.1|4434.9|4425.9|4435.1|4426.1|4433.1|4424.1|0
1691438700000|2023-08-07 20:05:00|4434.8|4425.8|4435.3|4426.3|4435.7|4426.7|4434.5|4425.5|0
1691439000000|2023-08-07 20:10:00|4435.5|4426.5|4435.5|4426.5|4435.5|4426.5|4435.1|4426.1|0
1691439300000|2023-08-07 20:15:00|4435.7|4426.7|4436.1|4427.1|4436.5|4427.5|4435.7|4426.7|0
1691439600000|2023-08-07 20:20:00|4436.3|4427.3|4435.7|4426.7|4436.3|4427.3|4435.7|4426.7|0
1691439900000|2023-08-07 20:25:00|4435.8|4426.8|4436.1|4427.1|4436.3|4427.3|4435.7|4426.7|0
1691440200000|2023-08-07 20:30:00|4436.2|4427.2|4436.1|4427.1|4436.5|4427.5|4435.9|4426.9|0
1691440500000|2023-08-07 20:35:00|4436.2|4427.2|4436.7|4427.7|4436.8|4427.8|4436.1|4427.1|0
1691440800000|2023-08-07 20:40:00|4436.8|4427.8|4436.3|4427.3|4436.9|4427.9|4436.3|4427.3|0
1691441100000|2023-08-07 20:45:00|4436.4|4427.4|4436.5|4427.5|4436.5|4427.5|4436.3|4427.3|0
1691441400000|2023-08-07 20:50:00|4436.3|4427.3|4436.1|4427.1|4436.7|4427.7|4436.1|4427.1|0
1691441700000|2023-08-07 20:55:00|4435.9|4426.9|4435.5|4426.5|4436.3|4427.3|4435.2|4426.2|0
1691442000000|2023-08-07 21:00:00|4435.4|4426.4|4435.4|4426.4|4435.6|4426.6|4435.1|4426.1|0
1691442300000|2023-08-07 21:05:00|4435.5|4426.5|4435.5|4426.5|4435.7|4426.7|4435.4|4426.4|0
1691442600000|2023-08-07 21:10:00|4435.6|4426.6|4435.8|4426.8|4435.9|4426.9|4435.6|4426.6|0
1691442900000|2023-08-07 21:15:00|4435.9|4426.9|4435.6|4426.6|4436.1|4427.1|4435.6|4426.6|0
1691443200000|2023-08-07 21:20:00|4435.8|4426.8|4435.9|4426.9|4435.9|4426.9|4435.8|4426.8|0
1691443500000|2023-08-07 21:25:00|4436.1|4427.1|4435.8|4426.8|4436.1|4427.1|4435.7|4426.7|0
1691444100000|2023-08-07 21:35:00|4435.9|4426.9|4435.8|4426.8|4436|4427|4435.8|4426.8|0
1691444400000|2023-08-07 21:40:00|4435.6|4426.6|4435.6|4426.6|4435.6|4426.6|4435.6|4426.6|0
1691444700000|2023-08-07 21:45:00|4435.5|4426.5|4435.7|4426.7|4435.8|4426.8|4435.4|4426.4|0
1691445000000|2023-08-07 21:50:00|4435.8|4426.8|4435.9|4426.9|4436|4427|4435.8|4426.8|0
1691445300000|2023-08-07 21:55:00|4435.8|4426.8|4436|4427|4436.2|4427.2|4435.8|4426.8|0
1691445600000|2023-08-07 22:00:00|4435.1|4426.1|4435.6|4426.6|4436.2|4427.2|4435|4426|0
1691445900000|2023-08-07 22:05:00|4435.5|4426.5|4434.9|4425.9|4435.7|4426.7|4434.7|4425.7|0
1691446200000|2023-08-07 22:10:00|4434.8|4425.8|4434.7|4425.7|4435.1|4426.1|4434.5|4425.5|0
1691446500000|2023-08-07 22:15:00|4434.5|4425.5|4433.9|4424.9|4434.7|4425.7|4433.9|4424.9|0
1691446800000|2023-08-07 22:20:00|4434|4425|4433.5|4424.5|4434.4|4425.4|4433.5|4424.5|0
1691447100000|2023-08-07 22:25:00|4433.6|4424.6|4433.3|4424.3|4433.6|4424.6|4433.3|4424.3|0
1691447400000|2023-08-07 22:30:00|4433.4|4424.4|4433.6|4424.6|4433.8|4424.8|4433.3|4424.3|0
1691447700000|2023-08-07 22:35:00|4433.7|4424.7|4434.3|4425.3|4434.3|4425.3|4433.6|4424.6|0
1691448000000|2023-08-07 22:40:00|4434.4|4425.4|4433.9|4424.9|4434.6|4425.6|4433.9|4424.9|0
1691448600000|2023-08-07 22:50:00|4433.8|4424.8|4433.9|4424.9|4434|4425|4433.6|4424.6|0
1691448900000|2023-08-07 22:55:00|4433.7|4424.7|4433.6|4424.6|4433.7|4424.7|4433.4|4424.4|0
1691449200000|2023-08-07 23:00:00|4433.8|4424.8|4434|4425|4434|4425|4433.6|4424.6|0
1691449500000|2023-08-07 23:05:00|4433.9|4424.9|4434.4|4425.4|4434.4|4425.4|4433.3|4424.3|0
1691449800000|2023-08-07 23:10:00|4434.3|4425.3|4434|4425|4434.4|4425.4|4434|4425|0
1691450100000|2023-08-07 23:15:00|4434.1|4425.1|4433.7|4424.7|4434.4|4425.4|4432|4423|0
1691450400000|2023-08-07 23:20:00|4433.6|4424.6|4433.7|4424.7|4433.9|4424.9|4433.5|4424.5|0
1691450700000|2023-08-07 23:25:00|4433.8|4424.8|4434.6|4425.6|4434.8|4425.8|4433.7|4424.7|0
1691451000000|2023-08-07 23:30:00|4434.7|4425.7|4434.6|4425.6|4434.9|4425.9|4434.6|4425.6|0
1691451600000|2023-08-07 23:40:00|4434.4|4425.4|4434.8|4425.8|4435|4426|4434|4425|0
1691451900000|2023-08-07 23:45:00|4434.9|4425.9|4435.3|4426.3|4435.4|4426.4|4434.6|4425.6|0
1691452200000|2023-08-07 23:50:00|4435.2|4426.2|4434.6|4425.6|4435.4|4426.4|4434.4|4425.4|0
1691452500000|2023-08-07 23:55:00|4434.7|4425.7|4435|4426|4435|4426|4434.6|4425.6|0
1691452800000|2023-08-08 00:00:00|4435.2|4426.2|4433.8|4424.8|4435.8|4426.8|4433.8|4424.8|0
1691453100000|2023-08-08 00:05:00|4433.7|4424.7|4434.2|4425.2|4435|4426|4433|4424|0
1691453400000|2023-08-08 00:10:00|4434.1|4425.1|4433.6|4424.6|4434.3|4425.3|4433.3|4424.3|0
1691453700000|2023-08-08 00:15:00|4433.7|4424.7|4434|4425|4434.1|4425.1|4433.1|4424.1|0
1691454000000|2023-08-08 00:20:00|4433.9|4424.9|4434.5|4425.5|4434.9|4425.9|4433.8|4424.8|0
1691454300000|2023-08-08 00:25:00|4434.6|4425.6|4434.5|4425.5|4435.1|4426.1|4434.3|4425.3|0
1691454600000|2023-08-08 00:30:00|4434.4|4425.4|4433.7|4424.7|4434.5|4425.5|4433.5|4424.5|0
1691454900000|2023-08-08 00:35:00|4433.9|4424.9|4439.1|4430.1|4439.5|4430.5|4433.9|4424.9|0
1691455200000|2023-08-08 00:40:00|4439.3|4430.3|4438.9|4429.9|4439.4|4430.4|4438.8|4429.8|0
1691455500000|2023-08-08 00:45:00|4439|4430|4439.1|4430.1|4439.3|4430.3|4438.8|4429.8|0
1691455800000|2023-08-08 00:50:00|4439|4430|4438.9|4429.9|4439.6|4430.6|4438.9|4429.9|0
1691456100000|2023-08-08 00:55:00|4438.8|4429.8|4437.8|4428.8|4438.9|4429.9|4437.8|4428.8|0
1691456400000|2023-08-08 01:00:00|4437.7|4428.7|4437|4428|4437.9|4428.9|4436.3|4427.3|0
1691456700000|2023-08-08 01:05:00|4437.1|4428.1|4435.5|4426.5|4439.1|4430.1|4435.5|4426.5|0
1691457000000|2023-08-08 01:10:00|4435.7|4426.7|4431.8|4422.8|4436|4427|4431.7|4422.7|0
1691457300000|2023-08-08 01:15:00|4432|4423|4399.8|4395.8|4432|4423|4398.3|4394.3|1012
1691457600000|2023-08-08 01:20:00|4399.3|4395.3|4401.3|4397.3|4403.3|4399.3|4393.3|4389.3|506
1691457900000|2023-08-08 01:25:00|4400.8|4396.8|4400.8|4396.8|4404.3|4400.3|4392.3|4388.3|870
1691458200000|2023-08-08 01:30:00|4403.3|4399.3|4422.8|4418.8|4424.3|4420.3|4402.3|4398.3|4613
1691458500000|2023-08-08 01:35:00|4422.3|4418.3|4415.3|4411.3|4425.3|4421.3|4395.8|4391.8|3049
1691458800000|2023-08-08 01:40:00|4416.3|4412.3|4411.8|4407.8|4418.3|4414.3|4405.3|4401.3|1455
1691459100000|2023-08-08 01:45:00|4412.3|4408.3|4406.3|4402.3|4416.3|4412.3|4399.3|4395.3|1435
1691459400000|2023-08-08 01:50:00|4405.8|4401.8|4399.3|4395.3|4412.3|4408.3|4394.8|4390.8|1161
1691459700000|2023-08-08 01:55:00|4398.3|4394.3|4378.3|4374.3|4399.3|4395.3|4375.8|4371.8|1637
1691460000000|2023-08-08 02:00:00|4377.8|4373.8|4387.3|4383.3|4387.3|4383.3|4372.3|4368.3|1557
1691460300000|2023-08-08 02:05:00|4386.8|4382.8|4389.8|4385.8|4394.3|4390.3|4383.3|4379.3|1309
1691460600000|2023-08-08 02:10:00|4389.3|4385.3|4390.8|4386.8|4400.3|4396.3|4383.8|4379.8|992
1691460900000|2023-08-08 02:15:00|4390.3|4386.3|4401.8|4397.8|4402.3|4398.3|4389.3|4385.3|716
1691461200000|2023-08-08 02:20:00|4402.3|4398.3|4398.3|4394.3|4408.3|4404.3|4393.3|4389.3|867
1691461500000|2023-08-08 02:25:00|4398.8|4394.8|4396.3|4392.3|4407.8|4403.8|4393.3|4389.3|665
1691461800000|2023-08-08 02:30:00|4396.8|4392.8|4401.8|4397.8|4404.3|4400.3|4395.3|4391.3|746
1691462100000|2023-08-08 02:35:00|4401.3|4397.3|4427.3|4423.3|4427.3|4423.3|4395.3|4391.3|1737
1691462400000|2023-08-08 02:40:00|4428.3|4424.3|4429.3|4425.3|4437.3|4433.3|4421.3|4417.3|1678
1691462700000|2023-08-08 02:45:00|4430.3|4426.3|4418.8|4414.8|4432.3|4428.3|4417.3|4413.3|1964
1691463000000|2023-08-08 02:50:00|4419.3|4415.3|4423.3|4419.3|4428.8|4424.8|4416.3|4412.3|703
1691463300000|2023-08-08 02:55:00|4423.8|4419.8|4428.8|4424.8|4433.3|4429.3|4423.3|4419.3|966
1691463600000|2023-08-08 03:00:00|4428.3|4424.3|4427.8|4423.8|4430.3|4426.3|4418.3|4414.3|586
1691463900000|2023-08-08 03:05:00|4428.3|4424.3|4420.3|4416.3|4431.3|4427.3|4417.3|4413.3|1039
1691464200000|2023-08-08 03:10:00|4421.3|4417.3|4439.3|4435.3|4439.3|4435.3|4418.8|4414.8|1053
1691464500000|2023-08-08 03:15:00|4438.8|4434.8|4421.3|4417.3|4441.3|4437.3|4418.8|4414.8|1076
1691464800000|2023-08-08 03:20:00|4420.8|4416.8|4420.3|4416.3|4426.3|4422.3|4416.3|4412.3|504
1691465100000|2023-08-08 03:25:00|4419.3|4415.3|4418.3|4414.3|4422.3|4418.3|4415.3|4411.3|374
1691465400000|2023-08-08 03:30:00|4418.8|4414.8|4414.3|4410.3|4422.8|4418.8|4414.3|4410.3|198
1691465700000|2023-08-08 03:35:00|4413.3|4409.3|4404.3|4400.3|4414.3|4410.3|4404.3|4400.3|284
1691466000000|2023-08-08 03:40:00|4404.8|4400.8|4404.3|4400.3|4406.3|4402.3|4401.3|4397.3|208
1691466300000|2023-08-08 03:45:00|4403.3|4399.3|4401.8|4397.8|4406.3|4402.3|4400.3|4396.3|340
1691466600000|2023-08-08 03:50:00|4401.3|4397.3|4396.3|4392.3|4407.3|4403.3|4396.3|4392.3|307
1691466900000|2023-08-08 03:55:00|4397.3|4393.3|4401.8|4397.8|4401.8|4397.8|4395.8|4391.8|411
1691467200000|2023-08-08 04:00:00|4402.8|4393.8|4402.4|4393.4|4402.9|4393.9|4402.4|4393.4|5
1691467500000|2023-08-08 04:05:00|4402.5|4393.5|4403|4394|4403|4394|4402.1|4393.1|0
1691467800000|2023-08-08 04:10:00|4403.1|4394.1|4403|4394|4403.2|4394.2|4402.8|4393.8|0
1691468100000|2023-08-08 04:15:00|4402.8|4393.8|4403.1|4394.1|4403.5|4394.5|4402.6|4393.6|0
1691468400000|2023-08-08 04:20:00|4402.9|4393.9|4403.2|4394.2|4403.3|4394.3|4402.9|4393.9|0
1691468700000|2023-08-08 04:25:00|4403.1|4394.1|4403.5|4394.5|4403.6|4394.6|4403.1|4394.1|0
1691469000000|2023-08-08 04:30:00|4403.6|4394.6|4403.6|4394.6|4404.1|4395.1|4403.3|4394.3|0
1691469300000|2023-08-08 04:35:00|4403.8|4394.8|4403.6|4394.6|4403.9|4394.9|4403.5|4394.5|0
1691469600000|2023-08-08 04:40:00|4403.7|4394.7|4404.1|4395.1|4404.2|4395.2|4403.6|4394.6|0
1691469900000|2023-08-08 04:45:00|4404|4395|4403.8|4394.8|4404.2|4395.2|4403.8|4394.8|0
1691470200000|2023-08-08 04:50:00|4404|4395|4404.7|4395.7|4404.7|4395.7|4404|4395|0
1691470500000|2023-08-08 04:55:00|4404.8|4395.8|4404.2|4395.2|4404.8|4395.8|4404.2|4395.2|2
1691470800000|2023-08-08 05:00:00|4404.3|4395.3|4401.3|4397.3|4404.3|4399.3|4392.3|4388.3|1549
1691471100000|2023-08-08 05:05:00|4400.3|4396.3|4403.3|4399.3|4406.3|4402.3|4400.3|4396.3|785
1691471400000|2023-08-08 05:10:00|4402.3|4398.3|4402.3|4398.3|4404.3|4400.3|4396.3|4392.3|543
1691471700000|2023-08-08 05:15:00|4401.8|4397.8|4403.3|4399.3|4407.3|4403.3|4398.3|4394.3|473
1691472000000|2023-08-08 05:20:00|4403.8|4399.8|4398.8|4394.8|4406.3|4402.3|4397.3|4393.3|410
1691472300000|2023-08-08 05:25:00|4398.3|4394.3|4395.3|4391.3|4403.3|4399.3|4395.3|4391.3|475
1691472600000|2023-08-08 05:30:00|4394.3|4390.3|4393.3|4389.3|4397.3|4393.3|4389.8|4385.8|597
1691472900000|2023-08-08 05:35:00|4394.3|4390.3|4392.3|4388.3|4396.3|4392.3|4390.3|4386.3|700
1691473200000|2023-08-08 05:40:00|4393.3|4389.3|4391.8|4387.8|4400.8|4396.8|4391.3|4387.3|396
1691473500000|2023-08-08 05:45:00|4392.3|4388.3|4386.3|4382.3|4394.3|4390.3|4385.3|4381.3|493
1691473800000|2023-08-08 05:50:00|4385.3|4381.3|4384.8|4380.8|4388.3|4384.3|4379.3|4375.3|1462
1691474100000|2023-08-08 05:55:00|4385.3|4381.3|4380.3|4376.3|4385.3|4381.3|4374.3|4370.3|932
1691474400000|2023-08-08 06:00:00|4379.3|4375.3|4366.3|4362.3|4382.3|4378.3|4365.3|4361.3|1365
1691474700000|2023-08-08 06:05:00|4365.3|4361.3|4368.3|4364.3|4368.3|4364.3|4358.3|4354.3|1320
1691475000000|2023-08-08 06:10:00|4367.8|4363.8|4375.3|4371.3|4376.3|4372.3|4363.8|4359.8|773
1691475300000|2023-08-08 06:15:00|4374.8|4370.8|4380.8|4376.8|4383.3|4379.3|4374.3|4370.3|593
1691475600000|2023-08-08 06:20:00|4381.3|4377.3|4383.3|4379.3|4385.3|4381.3|4378.3|4374.3|694
1691475900000|2023-08-08 06:25:00|4383.8|4379.8|4379.8|4375.8|4384.3|4380.3|4375.3|4371.3|494
1691476200000|2023-08-08 06:30:00|4379.3|4375.3|4385.3|4381.3|4388.3|4384.3|4379.3|4375.3|543
1691476500000|2023-08-08 06:35:00|4384.8|4380.8|4384.3|4380.3|4386.3|4382.3|4380.3|4376.3|373
1691476800000|2023-08-08 06:40:00|4383.8|4379.8|4383.3|4379.3|4390.3|4386.3|4382.3|4378.3|584
1691477100000|2023-08-08 06:45:00|4382.3|4378.3|4382.8|4378.8|4386.3|4382.3|4380.3|4376.3|351
1691477400000|2023-08-08 06:50:00|4383.3|4379.3|4386.3|4382.3|4388.3|4384.3|4380.3|4376.3|724
1691477700000|2023-08-08 06:55:00|4387.3|4383.3|4378.3|4374.3|4387.3|4383.3|4377.3|4373.3|1344
1691478000000|2023-08-08 07:00:00|4377.8|4373.8|4365.3|4361.3|4378.3|4374.3|4363.3|4359.3|2084
1691478300000|2023-08-08 07:05:00|4364.8|4360.8|4373.3|4369.3|4374.3|4370.3|4363.3|4359.3|591
1691478600000|2023-08-08 07:10:00|4374.3|4370.3|4372.3|4368.3|4377.3|4373.3|4372.3|4368.3|352
1691478900000|2023-08-08 07:15:00|4371.3|4367.3|4367.3|4363.3|4373.3|4369.3|4367.3|4363.3|682
1691479200000|2023-08-08 07:20:00|4366.3|4362.3|4368.3|4364.3|4370.3|4366.3|4363.3|4359.3|620
1691479500000|2023-08-08 07:25:00|4368.8|4364.8|4371.3|4367.3|4373.3|4369.3|4363.3|4359.3|484
1691479800000|2023-08-08 07:30:00|4370.8|4366.8|4364.3|4360.3|4372.3|4368.3|4364.3|4360.3|700
1691480100000|2023-08-08 07:35:00|4365.3|4361.3|4364.3|4360.3|4367.3|4363.3|4361.3|4357.3|1443
1691480400000|2023-08-08 07:40:00|4365.3|4361.3|4365.3|4361.3|4366.3|4362.3|4361.3|4357.3|1461
1691480700000|2023-08-08 07:45:00|4364.3|4360.3|4366.3|4362.3|4368.3|4364.3|4363.3|4359.3|1182
1691481000000|2023-08-08 07:50:00|4365.8|4361.8|4368.3|4364.3|4370.3|4366.3|4363.8|4359.8|1539
1691481300000|2023-08-08 07:55:00|4367.3|4363.3|4375.3|4371.3|4375.3|4371.3|4367.3|4363.3|1484
1691481600000|2023-08-08 08:00:00|4376.3|4372.3|4376.3|4372.3|4379.3|4375.3|4374.3|4370.3|734
1691481900000|2023-08-08 08:05:00|4377.3|4373.3|4365.8|4361.8|4380.3|4376.3|4364.8|4360.8|2473
1691482200000|2023-08-08 08:10:00|4366.3|4362.3|4366.3|4362.3|4368.3|4364.3|4363.3|4359.3|929
1691482500000|2023-08-08 08:15:00|4366.8|4362.8|4367.3|4363.3|4368.3|4364.3|4364.3|4360.3|599
1691482800000|2023-08-08 08:20:00|4368.3|4364.3|4369.3|4365.3|4369.3|4365.3|4365.8|4361.8|793
1691483100000|2023-08-08 08:25:00|4370.3|4366.3|4358.3|4354.3|4370.8|4366.8|4355.3|4351.3|771
1691483400000|2023-08-08 08:30:00|4360.1|4351.1|4360.8|4351.8|4361.1|4352.1|4359.5|4350.5|1
1691483700000|2023-08-08 08:35:00|4360.9|4351.9|4360.7|4351.7|4362.6|4353.6|4360.7|4351.7|0
1691484000000|2023-08-08 08:40:00|4360.6|4351.6|4361.2|4352.2|4362.2|4353.2|4360.3|4351.3|0
1691484300000|2023-08-08 08:45:00|4361.4|4352.4|4362.2|4353.2|4363|4354|4361.3|4352.3|0
1691484600000|2023-08-08 08:50:00|4362.4|4353.4|4365.9|4356.9|4365.9|4356.9|4361.8|4352.8|0
1691484900000|2023-08-08 08:55:00|4365.7|4356.7|4365.2|4356.2|4365.9|4356.9|4364.4|4355.4|0
1691485200000|2023-08-08 09:00:00|4365.3|4356.3|4364.8|4355.8|4365.7|4356.7|4364.2|4355.2|0
1691485500000|2023-08-08 09:05:00|4364.6|4355.6|4360.6|4351.6|4365.1|4356.1|4360.6|4351.6|0
1691485800000|2023-08-08 09:10:00|4360.4|4351.4|4356|4347|4360.5|4351.5|4356|4347|0
1691486100000|2023-08-08 09:15:00|4355.9|4346.9|4355.8|4347.8|4364.8|4351.8|4354.8|4346.9|89
1691486400000|2023-08-08 09:20:00|4356.8|4348.8|4360.8|4353.8|4361.8|4354.8|4355.8|4347.8|54
1691486700000|2023-08-08 09:25:00|4359.8|4352.8|4356.8|4349.8|4359.8|4352.8|4355.8|4347.8|34
1691487000000|2023-08-08 09:30:00|4355.8|4348.8|4357.8|4350.8|4358.8|4350.8|4354.8|4346.8|40
1691487300000|2023-08-08 09:35:00|4358.8|4349.8|4358.8|4351.8|4359.8|4352.8|4355.8|4348.8|46
1691487600000|2023-08-08 09:40:00|4357.8|4350.8|4361.8|4353.8|4362.8|4355.8|4356.8|4348.8|26
1691487900000|2023-08-08 09:45:00|4360.8|4352.8|4362.8|4354.8|4364.8|4356.8|4359.8|4351.8|107
1691488200000|2023-08-08 09:50:00|4361.8|4355.8|4356.8|4349.8|4362.8|4355.8|4355.8|4348.8|23
1691488500000|2023-08-08 09:55:00|4355.8|4348.8|4360.8|4353.8|4362.8|4355.8|4355.8|4348.8|60
1691488800000|2023-08-08 10:00:00|4361.8|4354.8|4358.8|4350.8|4361.8|4354.8|4356.8|4349.8|27
1691489100000|2023-08-08 10:05:00|4357.8|4351.8|4359.8|4352.8|4360.8|4353.8|4357.8|4350.8|4
1691489400000|2023-08-08 10:10:00|4358.8|4351.8|4355.8|4348.8|4358.8|4352.8|4354.8|4347.8|91
1691489700000|2023-08-08 10:15:00|4356.8|4349.8|4355.8|4348.8|4358.8|4351.8|4354.8|4347.8|29
1691490000000|2023-08-08 10:20:00|4354.8|4347.8|4353.8|4345.8|4354.8|4347.8|4352.8|4345.8|55
1691490300000|2023-08-08 10:25:00|4352.8|4346.8|4345.8|4338.8|4354.8|4346.8|4345.8|4338.8|117
1691490600000|2023-08-08 10:30:00|4344.8|4337.8|4341.8|4333.8|4344.8|4337.8|4339.8|4331.8|132
1691490900000|2023-08-08 10:35:00|4342.8|4334.8|4339.8|4332.8|4346.8|4338.8|4339.8|4332.8|59
1691491200000|2023-08-08 10:40:00|4338.8|4331.8|4340.8|4333.8|4343.8|4335.8|4338.8|4331.8|61
1691491500000|2023-08-08 10:45:00|4339.8|4332.8|4342.8|4334.8|4342.8|4334.8|4338.8|4331.8|59
1691491800000|2023-08-08 10:50:00|4341.8|4333.8|4338.8|4330.8|4342.8|4335.8|4337.8|4330.8|65
1691492100000|2023-08-08 10:55:00|4337.8|4331.8|4333.8|4326.8|4338.8|4331.8|4332.8|4325.8|146
1691492400000|2023-08-08 11:00:00|4334.8|4327.8|4333.8|4326.8|4336.8|4328.8|4330.8|4323.8|149
1691492700000|2023-08-08 11:05:00|4334.8|4325.8|4331.8|4323.8|4335.8|4327.8|4330.8|4323.8|39
1691493000000|2023-08-08 11:10:00|4330.8|4324.8|4326.8|4319.8|4330.8|4324.8|4326.8|4319.8|134
1691493300000|2023-08-08 11:15:00|4327.8|4320.8|4322.8|4314.8|4327.8|4320.8|4321.8|4314.8|168
1691493600000|2023-08-08 11:20:00|4321.8|4315.8|4320.8|4313.8|4322.8|4315.8|4317.8|4310.8|359
1691493900000|2023-08-08 11:25:00|4321.8|4312.8|4319.8|4312.8|4321.8|4312.8|4318.8|4310.8|98
1691494200000|2023-08-08 11:30:00|4318.8|4311.8|4317.8|4310.8|4319.8|4311.8|4314.8|4307.8|159
1691494500000|2023-08-08 11:35:00|4316.8|4309.8|4312.8|4304.8|4316.8|4309.8|4308.8|4301.8|424
1691494800000|2023-08-08 11:40:00|4311.8|4305.8|4318.8|4311.8|4318.8|4311.8|4311.8|4304.8|366
1691495100000|2023-08-08 11:45:00|4317.8|4310.8|4310.8|4303.8|4317.8|4310.8|4310.8|4303.8|111
1691495400000|2023-08-08 11:50:00|4312.8|4305.8|4315.8|4307.8|4317.8|4310.8|4312.8|4305.8|91
1691495700000|2023-08-08 11:55:00|4314.8|4306.8|4317.8|4310.8|4318.8|4311.8|4313.8|4306.8|40
1691496000000|2023-08-08 12:00:00|4316.8|4309.8|4317.8|4309.8|4318.8|4311.8|4314.8|4307.8|35
1691496300000|2023-08-08 12:05:00|4316.8|4310.8|4314.8|4306.8|4317.8|4310.8|4310.8|4303.8|50
1691496600000|2023-08-08 12:10:00|4313.8|4305.8|4316.8|4309.8|4318.8|4310.8|4313.8|4305.8|20
1691496900000|2023-08-08 12:15:00|4317.8|4310.8|4319.8|4312.8|4320.8|4313.8|4317.8|4309.8|27
1691497200000|2023-08-08 12:20:00|4320.8|4311.8|4318.8|4310.8|4320.8|4312.8|4316.8|4309.8|25
1691497500000|2023-08-08 12:25:00|4317.8|4311.8|4319.8|4311.8|4320.8|4312.8|4317.8|4310.8|3
1691497800000|2023-08-08 12:30:00|4320.8|4312.8|4319.8|4311.8|4320.8|4313.8|4318.8|4311.8|9
1691498100000|2023-08-08 12:35:00|4320.8|4312.8|4321.8|4313.8|4322.8|4315.8|4319.8|4311.8|5
1691498400000|2023-08-08 12:40:00|4320.8|4314.8|4320.8|4313.8|4322.8|4315.8|4319.8|4312.8|11
1691498700000|2023-08-08 12:45:00|4321.8|4312.8|4317.8|4309.8|4321.8|4314.8|4315.8|4308.8|53
1691499000000|2023-08-08 12:50:00|4316.8|4308.8|4310.8|4303.8|4316.8|4308.8|4310.8|4303.8|35
1691499300000|2023-08-08 12:55:00|4309.8|4302.8|4309.3|4303.3|4311.8|4304.8|4308.8|4301.8|72
1691499600000|2023-08-08 13:00:00|4308.8|4302.8|4304.3|4298.3|4309.3|4303.3|4303.3|4297.3|195
1691499900000|2023-08-08 13:05:00|4304.8|4298.8|4305.3|4299.3|4306.3|4300.3|4303.3|4297.3|88
1691500200000|2023-08-08 13:10:00|4306.3|4300.3|4307.8|4301.8|4309.3|4303.3|4305.3|4299.3|134
1691500500000|2023-08-08 13:15:00|4308.8|4302.8|4312.3|4306.3|4313.3|4307.3|4308.3|4302.3|81
1691500800000|2023-08-08 13:20:00|4311.8|4305.8|4313.3|4307.3|4316.3|4310.3|4310.3|4304.3|48
1691501100000|2023-08-08 13:25:00|4313.8|4307.8|4301.3|4295.3|4314.3|4308.3|4298.3|4292.3|264
1691501400000|2023-08-08 13:30:00|4301.8|4295.8|4299.8|4293.8|4306.3|4300.3|4287.8|4281.8|868
1691501700000|2023-08-08 13:35:00|4300.3|4294.3|4285.8|4279.8|4301.8|4295.8|4281.3|4275.3|661
1691502000000|2023-08-08 13:40:00|4285.3|4279.3|4289.8|4283.8|4299.8|4293.8|4282.3|4276.3|527
1691502300000|2023-08-08 13:45:00|4289.3|4283.3|4283.3|4277.3|4293.8|4287.8|4279.3|4273.3|454
1691502600000|2023-08-08 13:50:00|4282.3|4276.3|4285.3|4279.3|4285.3|4279.3|4270.3|4264.3|482
1691502900000|2023-08-08 13:55:00|4284.8|4278.8|4292.8|4286.8|4292.8|4286.8|4280.8|4274.8|240
1691503200000|2023-08-08 14:00:00|4292.3|4286.3|4296.3|4290.3|4299.3|4293.3|4285.8|4279.8|334
1691503500000|2023-08-08 14:05:00|4295.3|4289.3|4288.3|4282.3|4299.3|4293.3|4284.3|4278.3|276
1691503800000|2023-08-08 14:10:00|4288.8|4282.8|4280.8|4274.8|4289.3|4283.3|4278.3|4272.3|391
1691504100000|2023-08-08 14:15:00|4281.3|4275.3|4275.3|4269.3|4281.3|4275.3|4275.3|4269.3|409
1691504400000|2023-08-08 14:20:00|4274.3|4268.3|4280.3|4274.3|4282.3|4276.3|4274.3|4268.3|309
1691504700000|2023-08-08 14:25:00|4281.3|4275.3|4289.3|4283.3|4290.3|4284.3|4280.3|4274.3|341
1691505000000|2023-08-08 14:30:00|4288.8|4282.8|4280.3|4274.3|4289.3|4283.3|4278.3|4272.3|302
1691505300000|2023-08-08 14:35:00|4279.8|4273.8|4288.3|4282.3|4288.3|4282.3|4279.3|4273.3|271
1691505600000|2023-08-08 14:40:00|4289.3|4283.3|4296.8|4290.8|4301.3|4295.3|4285.3|4279.3|431
1691505900000|2023-08-08 14:45:00|4297.3|4291.3|4282.3|4276.3|4299.3|4293.3|4282.3|4276.3|745
1691506200000|2023-08-08 14:50:00|4282.8|4276.8|4288.8|4282.8|4288.8|4282.8|4277.3|4271.3|268
1691506500000|2023-08-08 14:55:00|4289.3|4283.3|4285.8|4279.8|4290.3|4284.3|4282.3|4276.3|114
1691506800000|2023-08-08 15:00:00|4286.3|4280.3|4284.3|4278.3|4290.3|4284.3|4283.3|4277.3|94
1691507100000|2023-08-08 15:05:00|4283.8|4277.8|4290.3|4284.3|4290.3|4284.3|4281.3|4275.3|76
1691507400000|2023-08-08 15:10:00|4290.8|4284.8|4307.3|4301.3|4307.3|4301.3|4290.3|4284.3|299
1691507700000|2023-08-08 15:15:00|4306.8|4300.8|4300.3|4294.3|4308.8|4302.8|4296.3|4290.3|190
1691508000000|2023-08-08 15:20:00|4299.3|4293.3|4298.3|4292.3|4301.3|4295.3|4294.3|4288.3|49
1691508300000|2023-08-08 15:25:00|4298.8|4292.8|4291.8|4285.8|4299.8|4293.8|4291.8|4285.8|43
1691508600000|2023-08-08 15:30:00|4291.3|4285.3|4294.8|4288.8|4296.8|4290.8|4291.3|4285.3|38
1691508900000|2023-08-08 15:35:00|4295.3|4289.3|4300.3|4294.3|4302.3|4296.3|4294.3|4288.3|33
1691509200000|2023-08-08 15:40:00|4299.8|4293.8|4292.8|4286.8|4299.8|4293.8|4285.3|4279.3|111
1691509500000|2023-08-08 15:45:00|4292.3|4286.3|4296.8|4290.8|4300.3|4294.3|4292.3|4286.3|91
1691509800000|2023-08-08 15:50:00|4297.3|4291.3|4294.8|4288.8|4302.3|4296.3|4294.3|4288.3|81
1691510100000|2023-08-08 15:55:00|4294.3|4288.3|4287.3|4281.3|4297.3|4291.3|4286.3|4280.3|127
1691510400000|2023-08-08 16:00:00|4286.8|4280.8|4292.3|4286.3|4295.3|4289.3|4286.3|4280.3|48
1691510700000|2023-08-08 16:05:00|4291.8|4285.8|4290.8|4284.8|4294.3|4288.3|4288.8|4282.8|34
1691511000000|2023-08-08 16:10:00|4290.3|4284.3|4293.3|4287.3|4295.8|4289.8|4290.3|4284.3|34
1691511300000|2023-08-08 16:15:00|4293.8|4287.8|4297.3|4291.3|4298.8|4292.8|4292.3|4286.3|67
1691511600000|2023-08-08 16:20:00|4297.8|4291.8|4294.3|4288.3|4297.8|4291.8|4292.8|4286.8|20
1691511900000|2023-08-08 16:25:00|4295.3|4289.3|4289.8|4283.8|4295.3|4289.3|4289.3|4283.3|43
1691512200000|2023-08-08 16:30:00|4289.3|4283.3|4295.3|4289.3|4295.3|4289.3|4289.3|4283.3|31
1691512500000|2023-08-08 16:35:00|4294.8|4288.8|4293.8|4287.8|4297.3|4291.3|4292.3|4286.3|49
1691512800000|2023-08-08 16:40:00|4293.3|4287.3|4291.3|4285.3|4294.3|4288.3|4291.3|4285.3|6
1691513100000|2023-08-08 16:45:00|4291.8|4285.8|4291.3|4285.3|4293.8|4287.8|4291.3|4285.3|12
1691513400000|2023-08-08 16:50:00|4290.3|4284.3|4291.3|4285.3|4291.8|4285.8|4289.3|4283.3|16
1691513700000|2023-08-08 16:55:00|4290.8|4284.8|4296.3|4290.3|4296.3|4290.3|4290.3|4284.3|6
1691514000000|2023-08-08 17:00:00|4295.8|4289.8|4301.8|4295.8|4302.3|4296.3|4295.8|4289.8|12
1691514300000|2023-08-08 17:05:00|4302.3|4296.3|4301.3|4295.3|4302.3|4296.3|4297.3|4291.3|29
1691514600000|2023-08-08 17:10:00|4300.8|4294.8|4299.8|4293.8|4301.3|4295.3|4297.8|4291.8|12
1691514900000|2023-08-08 17:15:00|4299.3|4293.3|4304.3|4298.3|4304.8|4298.8|4299.3|4293.3|10
1691515200000|2023-08-08 17:20:00|4304.8|4298.8|4303.8|4297.8|4307.3|4301.3|4303.3|4297.3|26
1691515500000|2023-08-08 17:25:00|4304.3|4298.3|4308.3|4302.3|4308.3|4302.3|4301.3|4295.3|10
1691515800000|2023-08-08 17:30:00|4308.8|4302.8|4311.3|4305.3|4313.3|4307.3|4308.8|4302.8|153
1691516100000|2023-08-08 17:35:00|4310.3|4304.3|4312.8|4306.8|4313.3|4307.3|4306.8|4300.8|59
1691516400000|2023-08-08 17:40:00|4312.3|4306.3|4312.8|4306.8|4315.3|4309.3|4311.8|4305.8|112
1691516700000|2023-08-08 17:45:00|4312.3|4306.3|4310.3|4304.3|4313.3|4307.3|4309.3|4303.3|6
1691517000000|2023-08-08 17:50:00|4309.3|4303.3|4312.3|4306.3|4313.3|4307.3|4309.3|4303.3|17
1691517300000|2023-08-08 17:55:00|4311.8|4305.8|4313.3|4307.3|4314.8|4308.8|4310.8|4304.8|29
1691517600000|2023-08-08 18:00:00|4313.8|4307.8|4308.3|4302.3|4314.3|4308.3|4307.3|4301.3|23
1691517900000|2023-08-08 18:05:00|4307.8|4301.8|4306.3|4300.3|4309.3|4303.3|4306.3|4300.3|10
1691518200000|2023-08-08 18:10:00|4306.8|4300.8|4312.8|4306.8|4313.8|4307.8|4305.3|4299.3|10
1691518500000|2023-08-08 18:15:00|4313.3|4307.3|4314.3|4308.3|4315.3|4309.3|4312.3|4306.3|28
1691518800000|2023-08-08 18:20:00|4313.8|4307.8|4313.3|4307.3|4315.3|4309.3|4311.8|4305.8|32
1691519100000|2023-08-08 18:25:00|4313.8|4307.8|4313.3|4307.3|4315.3|4309.3|4310.8|4304.8|16
1691519400000|2023-08-08 18:30:00|4313.8|4307.8|4312.3|4306.3|4314.3|4308.3|4310.8|4304.8|9
1691519700000|2023-08-08 18:35:00|4311.3|4305.3|4309.3|4303.3|4313.8|4307.8|4308.8|4302.8|36
1691520000000|2023-08-08 18:40:00|4308.8|4302.8|4308.3|4302.3|4310.3|4304.3|4307.3|4301.3|32
1691520300000|2023-08-08 18:45:00|4308.8|4302.8|4310.8|4304.8|4313.3|4307.3|4306.8|4300.8|70
1691520600000|2023-08-08 18:50:00|4310.3|4304.3|4313.8|4307.8|4314.3|4308.3|4310.3|4304.3|33
1691520900000|2023-08-08 18:55:00|4314.3|4308.3|4321.6|4312.6|4321.6|4315.3|4314.3|4308.3|63
1691521200000|2023-08-08 19:00:00|4321.5|4312.5|4319.9|4310.9|4321.7|4312.7|4319.4|4310.4|0
1691521500000|2023-08-08 19:05:00|4319.8|4310.8|4315.8|4306.8|4320.2|4311.2|4315.7|4306.7|0
1691521800000|2023-08-08 19:10:00|4315.7|4306.7|4316.5|4307.5|4316.8|4307.8|4315.7|4306.7|0
1691522100000|2023-08-08 19:15:00|4316.6|4307.6|4314.5|4305.5|4317.3|4308.3|4314.4|4305.4|0
1691522400000|2023-08-08 19:20:00|4314.6|4305.6|4317.8|4308.8|4317.8|4308.8|4314.5|4305.5|0
1691522700000|2023-08-08 19:25:00|4317.7|4308.7|4318.3|4309.3|4319.2|4310.2|4317.1|4308.1|0
1691523000000|2023-08-08 19:30:00|4318.4|4309.4|4316.5|4307.5|4318.9|4309.9|4315|4306|0
1691523300000|2023-08-08 19:35:00|4316.4|4307.4|4317.4|4308.4|4318.2|4309.2|4315.6|4306.6|0
1691523600000|2023-08-08 19:40:00|4317.5|4308.5|4320.9|4311.9|4321.3|4312.3|4317.5|4308.5|0
1691523900000|2023-08-08 19:45:00|4320.8|4311.8|4324.8|4315.8|4325|4316|4320.8|4311.8|0
1691524200000|2023-08-08 19:50:00|4324.7|4315.7|4325|4316|4326.5|4317.5|4323.3|4314.3|0
1691524500000|2023-08-08 19:55:00|4324.8|4315.8|4321.5|4312.5|4326.6|4317.6|4321.3|4312.3|0
1691524800000|2023-08-08 20:00:00|4321.4|4312.4|4320.4|4311.4|4322.4|4313.4|4320.3|4311.3|0
1691525100000|2023-08-08 20:05:00|4320.3|4311.3|4321.1|4312.1|4321.5|4312.5|4320.1|4311.1|0
1691525400000|2023-08-08 20:10:00|4321.2|4312.2|4321.5|4312.5|4321.9|4312.9|4321|4312|0
1691525700000|2023-08-08 20:15:00|4321.6|4312.6|4320.8|4311.8|4321.6|4312.6|4320.8|4311.8|0
1691526000000|2023-08-08 20:20:00|4320.7|4311.7|4320.6|4311.6|4320.8|4311.8|4320.6|4311.6|0
1691526300000|2023-08-08 20:25:00|4325.1|4316.1|4325.1|4316.1|4325.1|4316.1|4324.8|4315.8|0
1691526600000|2023-08-08 20:30:00|4324.9|4315.9|4325.3|4316.3|4325.3|4316.3|4324.9|4315.9|0
1691526900000|2023-08-08 20:35:00|4325.1|4316.1|4325.2|4316.2|4325.5|4316.5|4325.1|4316.1|0
1691527200000|2023-08-08 20:40:00|4325.3|4316.3|4325.3|4316.3|4325.5|4316.5|4325.1|4316.1|0
1691527500000|2023-08-08 20:45:00|4325.5|4316.5|4325.3|4316.3|4325.7|4316.7|4325.3|4316.3|0
1691527800000|2023-08-08 20:50:00|4325.4|4316.4|4325.2|4316.2|4325.4|4316.4|4325.1|4316.1|0
1691528100000|2023-08-08 20:55:00|4325.1|4316.1|4325.5|4316.5|4325.8|4316.8|4324.9|4315.9|0
1691528400000|2023-08-08 21:00:00|4325.4|4316.4|4325.4|4316.4|4325.6|4316.6|4325.2|4316.2|0
1691528700000|2023-08-08 21:05:00|4325.6|4316.6|4325.6|4316.6|4325.7|4316.7|4325.4|4316.4|0
1691529000000|2023-08-08 21:10:00|4325.5|4316.5|4325.2|4316.2|4325.5|4316.5|4325.2|4316.2|0
1691529300000|2023-08-08 21:15:00|4325.3|4316.3|4325.2|4316.2|4325.3|4316.3|4325.2|4316.2|0
1691529600000|2023-08-08 21:20:00|4325|4316|4325|4316|4325|4316|4325|4316|0
1691529900000|2023-08-08 21:25:00|4324.9|4315.9|4324.9|4315.9|4325|4316|4324.8|4315.8|0
1691530200000|2023-08-08 21:30:00|4325|4316|4325.2|4316.2|4325.2|4316.2|4325|4316|0
1691530500000|2023-08-08 21:35:00|4325.4|4316.4|4325.2|4316.2|4325.4|4316.4|4325.1|4316.1|0
1691530800000|2023-08-08 21:40:00|4325.3|4316.3|4325.3|4316.3|4325.3|4316.3|4325.3|4316.3|0
1691531100000|2023-08-08 21:45:00|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|4325.4|4316.4|0
1691531400000|2023-08-08 21:50:00|4325.3|4316.3|4325.4|4316.4|4325.4|4316.4|4325.3|4316.3|0
1691531700000|2023-08-08 21:55:00|4325.3|4316.3|4324.4|4315.4|4325.3|4316.3|4324.4|4315.4|0
1691532000000|2023-08-08 22:00:00|4324.3|4315.3|4325|4316|4325.2|4316.2|4324.1|4315.1|0
1691532300000|2023-08-08 22:05:00|4324.8|4315.8|4324.6|4315.6|4324.8|4315.8|4324.4|4315.4|0
1691532600000|2023-08-08 22:10:00|4324.7|4315.7|4325.8|4316.8|4325.8|4316.8|4324.7|4315.7|0
1691532900000|2023-08-08 22:15:00|4325.6|4316.6|4325.4|4316.4|4325.6|4316.6|4325.2|4316.2|0
1691533200000|2023-08-08 22:20:00|4325.2|4316.2|4325|4316|4325.6|4316.6|4325|4316|0
1691533500000|2023-08-08 22:25:00|4324.8|4315.8|4325|4316|4325|4316|4324.7|4315.7|0
1691533800000|2023-08-08 22:30:00|4325.1|4316.1|4324.4|4315.4|4325.1|4316.1|4324|4315|0
1691534100000|2023-08-08 22:35:00|4324.3|4315.3|4324.4|4315.4|4324.6|4315.6|4324.1|4315.1|0
1691534400000|2023-08-08 22:40:00|4324.3|4315.3|4324.4|4315.4|4324.6|4315.6|4324.2|4315.2|0
1691534700000|2023-08-08 22:45:00|4324.5|4315.5|4324|4315|4324.8|4315.8|4324|4315|0
1691535000000|2023-08-08 22:50:00|4324.1|4315.1|4321.3|4312.3|4324.2|4315.2|4321.3|4312.3|0
1691535300000|2023-08-08 22:55:00|4321.4|4312.4|4321.5|4312.5|4321.9|4312.9|4321.1|4312.1|0
1691535600000|2023-08-08 23:00:00|4321.6|4312.6|4322.7|4313.7|4322.7|4313.7|4321.6|4312.6|0
1691535900000|2023-08-08 23:05:00|4322.2|4313.2|4321.5|4312.5|4322.2|4313.2|4321.1|4312.1|0
1691536200000|2023-08-08 23:10:00|4321.4|4312.4|4322.1|4313.1|4322.1|4313.1|4321.3|4312.3|0
1691536500000|2023-08-08 23:15:00|4322.3|4313.3|4321.9|4312.9|4322.3|4313.3|4321.8|4312.8|0
1691536800000|2023-08-08 23:20:00|4321.8|4312.8|4321.9|4312.9|4322|4313|4321.6|4312.6|0
1691537100000|2023-08-08 23:25:00|4321.8|4312.8|4321.8|4312.8|4321.8|4312.8|4321.6|4312.6|0
1691537400000|2023-08-08 23:30:00|4321.9|4312.9|4321.4|4312.4|4321.9|4312.9|4321.1|4312.1|0
1691537700000|2023-08-08 23:35:00|4321.5|4312.5|4321.5|4312.5|4321.7|4312.7|4321.4|4312.4|0
1691538000000|2023-08-08 23:40:00|4321.6|4312.6|4321.4|4312.4|4321.6|4312.6|4321.4|4312.4|0
1691538300000|2023-08-08 23:45:00|4321.5|4312.5|4322.2|4313.2|4322.4|4313.4|4321.4|4312.4|0
1691538600000|2023-08-08 23:50:00|4322.1|4313.1|4321.8|4312.8|4322.2|4313.2|4321.6|4312.6|0
1691538900000|2023-08-08 23:55:00|4322|4313|4321.8|4312.8|4322|4313|4321.4|4312.4|0
1691539200000|2023-08-09 00:00:00|4321.7|4312.7|4321.2|4312.2|4321.8|4312.8|4321.2|4312.2|0
1691539500000|2023-08-09 00:05:00|4321.4|4312.4|4322.4|4313.4|4322.4|4313.4|4321.4|4312.4|0
1691539800000|2023-08-09 00:10:00|4322.3|4313.3|4326.7|4317.7|4326.9|4317.9|4322.3|4313.3|0
1691540100000|2023-08-09 00:15:00|4326.5|4317.5|4329.5|4320.5|4330|4321|4326.2|4317.2|0
1691540400000|2023-08-09 00:20:00|4329.7|4320.7|4328.9|4319.9|4330.3|4321.3|4328.7|4319.7|0
1691540700000|2023-08-09 00:25:00|4329|4320|4328.8|4319.8|4329.1|4320.1|4328.4|4319.4|0
1691541000000|2023-08-09 00:30:00|4329|4320|4330.1|4321.1|4331|4322|4329|4320|0
1691541300000|2023-08-09 00:35:00|4330.2|4321.2|4329.7|4320.7|4330.5|4321.5|4329.6|4320.6|0
1691541600000|2023-08-09 00:40:00|4329.8|4320.8|4329.9|4320.9|4330|4321|4329.4|4320.4|0
1691541900000|2023-08-09 00:45:00|4330|4321|4327.5|4318.5|4330|4321|4327.5|4318.5|0
1691542200000|2023-08-09 00:50:00|4327.6|4318.6|4326.8|4317.8|4328.1|4319.1|4326.5|4317.5|0
1691542500000|2023-08-09 00:55:00|4326.7|4317.7|4326.8|4317.8|4327.2|4318.2|4326.4|4317.4|0
1691542800000|2023-08-09 01:00:00|4326.9|4317.9|4327.6|4318.6|4327.8|4318.8|4326.6|4317.6|0
1691543100000|2023-08-09 01:05:00|4327.5|4318.5|4327.6|4318.6|4328.3|4319.3|4327.3|4318.3|0
1691543400000|2023-08-09 01:10:00|4327.7|4318.7|4328.8|4319.8|4329|4320|4327.7|4318.7|0
1691543700000|2023-08-09 01:15:00|4329|4320|4320.7|4316.7|4329.7|4325.7|4313.7|4309.7|1282
1691544000000|2023-08-09 01:20:00|4321.2|4317.2|4309.7|4305.7|4324.2|4320.2|4298.7|4294.7|828
1691544300000|2023-08-09 01:25:00|4309.2|4305.2|4314.7|4310.7|4317.7|4313.7|4305.2|4301.2|762
1691544600000|2023-08-09 01:30:00|4316.7|4312.7|4320.7|4316.7|4332.7|4328.7|4303.7|4299.7|4853
1691544900000|2023-08-09 01:35:00|4321.2|4317.2|4312.7|4308.7|4323.7|4319.7|4302.7|4298.7|2888
1691545200000|2023-08-09 01:40:00|4312.2|4308.2|4335.7|4331.7|4340.7|4336.7|4299.2|4295.2|5304
1691545500000|2023-08-09 01:45:00|4334.7|4330.7|4345.7|4341.7|4346.2|4342.2|4324.7|4320.7|2112
1691545800000|2023-08-09 01:50:00|4344.7|4340.7|4334.2|4330.2|4347.7|4343.7|4333.7|4329.7|1287
1691546100000|2023-08-09 01:55:00|4333.7|4329.7|4323.7|4319.7|4334.2|4330.2|4318.7|4314.7|1300
1691546400000|2023-08-09 02:00:00|4322.2|4318.2|4322.7|4318.7|4332.7|4328.7|4317.7|4313.7|1046
1691546700000|2023-08-09 02:05:00|4323.2|4319.2|4312.7|4308.7|4328.7|4324.7|4311.7|4307.7|684
1691547000000|2023-08-09 02:10:00|4312.2|4308.2|4306.7|4302.7|4312.7|4308.7|4303.7|4299.7|1680
1691547300000|2023-08-09 02:15:00|4307.2|4303.2|4327.7|4323.7|4327.7|4323.7|4306.7|4302.7|670
1691547600000|2023-08-09 02:20:00|4327.2|4323.2|4324.7|4320.7|4332.7|4328.7|4324.7|4320.7|567
1691547900000|2023-08-09 02:25:00|4323.7|4319.7|4318.7|4314.7|4325.7|4321.7|4317.7|4313.7|588
1691548200000|2023-08-09 02:30:00|4319.2|4315.2|4339.7|4335.7|4339.7|4335.7|4317.2|4313.2|760
1691548500000|2023-08-09 02:35:00|4339.2|4335.2|4338.7|4334.7|4346.2|4342.2|4337.7|4333.7|745
1691548800000|2023-08-09 02:40:00|4339.2|4335.2|4344.7|4340.7|4344.7|4340.7|4334.7|4330.7|614
1691549100000|2023-08-09 02:45:00|4345.7|4341.7|4348.7|4344.7|4351.7|4347.7|4339.7|4335.7|1188
1691549400000|2023-08-09 02:50:00|4348.2|4344.2|4367.7|4363.7|4373.2|4369.2|4346.7|4342.7|1485
1691549700000|2023-08-09 02:55:00|4368.2|4364.2|4379.7|4375.7|4384.2|4380.2|4364.7|4360.7|2163
1691550000000|2023-08-09 03:00:00|4380.2|4376.2|4379.7|4375.7|4382.7|4378.7|4369.2|4365.2|1774
1691550300000|2023-08-09 03:05:00|4378.7|4374.7|4369.7|4365.7|4380.7|4376.7|4368.2|4364.2|1064
1691550600000|2023-08-09 03:10:00|4370.2|4366.2|4368.7|4364.7|4373.7|4369.7|4363.7|4359.7|1351
1691550900000|2023-08-09 03:15:00|4369.2|4365.2|4360.7|4356.7|4369.7|4365.7|4358.7|4354.7|947
1691551200000|2023-08-09 03:20:00|4361.2|4357.2|4354.2|4350.2|4365.7|4361.7|4352.7|4348.7|1156
1691551500000|2023-08-09 03:25:00|4354.7|4350.7|4349.7|4345.7|4356.2|4352.2|4348.7|4344.7|1658
1691551800000|2023-08-09 03:30:00|4350.2|4346.2|4343.7|4339.7|4353.7|4349.7|4340.2|4336.2|1476
1691552100000|2023-08-09 03:35:00|4342.7|4338.7|4348.7|4344.7|4352.7|4348.7|4342.7|4338.7|1424
1691552400000|2023-08-09 03:40:00|4347.7|4343.7|4341.7|4337.7|4348.7|4344.7|4341.7|4337.7|930
1691552700000|2023-08-09 03:45:00|4342.2|4338.2|4341.7|4337.7|4344.7|4340.7|4339.7|4335.7|487
1691553000000|2023-08-09 03:50:00|4342.7|4338.7|4346.7|4342.7|4347.7|4343.7|4339.7|4335.7|291
1691553300000|2023-08-09 03:55:00|4345.7|4341.7|4345.7|4341.7|4348.7|4344.7|4345.2|4341.2|228
1691553600000|2023-08-09 04:00:00|4348.2|4339.2|4348.4|4339.4|4348.6|4339.6|4348|4339|0
1691553900000|2023-08-09 04:05:00|4348.5|4339.5|4349.1|4340.1|4349.3|4340.3|4348.5|4339.5|0
1691554200000|2023-08-09 04:10:00|4349|4340|4348.4|4339.4|4349|4340|4348.3|4339.3|0
1691554500000|2023-08-09 04:15:00|4348.6|4339.6|4348.4|4339.4|4348.6|4339.6|4348.3|4339.3|0
1691554800000|2023-08-09 04:20:00|4348.3|4339.3|4348.1|4339.1|4348.6|4339.6|4347.9|4338.9|0
1691555100000|2023-08-09 04:25:00|4348|4339|4348.3|4339.3|4348.3|4339.3|4347.9|4338.9|0
1691555400000|2023-08-09 04:30:00|4348.4|4339.4|4352.2|4343.2|4352.2|4343.2|4348.3|4339.3|0
1691555700000|2023-08-09 04:35:00|4352.3|4343.3|4352.9|4343.9|4352.9|4343.9|4352.2|4343.2|0
1691556000000|2023-08-09 04:40:00|4353.1|4344.1|4353.4|4344.4|4353.5|4344.5|4352.9|4343.9|0
1691556300000|2023-08-09 04:45:00|4353.3|4344.3|4353.5|4344.5|4353.5|4344.5|4353.1|4344.1|0
1691556600000|2023-08-09 04:50:00|4353.4|4344.4|4353.4|4344.4|4353.5|4344.5|4353.3|4344.3|0
1691556900000|2023-08-09 04:55:00|4353.3|4344.3|4353.5|4344.5|4353.7|4344.7|4353.2|4344.2|4
1691557200000|2023-08-09 05:00:00|4349.5|4345.5|4356.5|4352.5|4356.5|4352.5|4344|4340|1201
1691557500000|2023-08-09 05:05:00|4357.5|4353.5|4343.5|4339.5|4359.5|4355.5|4343.5|4339.5|493
1691557800000|2023-08-09 05:10:00|4343|4339|4336.5|4332.5|4345.5|4341.5|4335.5|4331.5|561
1691558100000|2023-08-09 05:15:00|4337|4333|4362.5|4358.5|4364.5|4360.5|4337|4333|679
1691558400000|2023-08-09 05:20:00|4363.5|4359.5|4353.5|4349.5|4364.5|4360.5|4350.5|4346.5|500
1691558700000|2023-08-09 05:25:00|4352.5|4348.5|4354.5|4350.5|4357.5|4353.5|4349.5|4345.5|351
1691559000000|2023-08-09 05:30:00|4353.5|4349.5|4340|4336|4354|4350|4338.5|4334.5|447
1691559300000|2023-08-09 05:35:00|4340.5|4336.5|4340.5|4336.5|4344.5|4340.5|4339.5|4335.5|349
1691559600000|2023-08-09 05:40:00|4341|4337|4332.5|4328.5|4344.5|4340.5|4331.5|4327.5|1087
1691559900000|2023-08-09 05:45:00|4334.5|4330.5|4337.5|4333.5|4340.5|4336.5|4331.5|4327.5|831
1691560200000|2023-08-09 05:50:00|4338|4334|4348.6|4344.6|4349.6|4345.6|4336.5|4332.5|427
1691560500000|2023-08-09 05:55:00|4349.1|4345.1|4343.6|4339.6|4350.1|4346.1|4340.6|4336.6|293
1691560800000|2023-08-09 06:00:00|4343.1|4339.1|4343.6|4339.6|4346.6|4342.6|4339.1|4335.1|355
1691561100000|2023-08-09 06:05:00|4344.1|4340.1|4347.6|4343.6|4349.6|4345.6|4344.1|4340.1|371
1691561400000|2023-08-09 06:10:00|4346.6|4342.6|4345.6|4341.6|4348.1|4344.1|4341.6|4337.6|309
1691561700000|2023-08-09 06:15:00|4346.6|4342.6|4345.1|4341.1|4351.6|4347.6|4343.1|4339.1|332
1691562000000|2023-08-09 06:20:00|4344.6|4340.6|4339.6|4335.6|4347.1|4343.1|4339.6|4335.6|447
1691562300000|2023-08-09 06:25:00|4339.1|4335.1|4339.1|4335.1|4341.6|4337.6|4335.1|4331.1|998
1691562600000|2023-08-09 06:30:00|4338.6|4334.6|4339.6|4335.6|4340.1|4336.1|4330.6|4326.6|1112
1691562900000|2023-08-09 06:35:00|4338.6|4334.6|4347.6|4343.6|4350.6|4346.6|4338.6|4334.6|652
1691563200000|2023-08-09 06:40:00|4347.1|4343.1|4349.6|4345.6|4350.6|4346.6|4345.1|4341.1|365
1691563500000|2023-08-09 06:45:00|4349.1|4345.1|4344.6|4340.6|4349.6|4345.6|4344.6|4340.6|331
1691563800000|2023-08-09 06:50:00|4345.1|4341.1|4348.6|4344.6|4349.6|4345.6|4344.6|4340.6|342
1691564100000|2023-08-09 06:55:00|4348.1|4344.1|4353.6|4349.6|4353.6|4349.6|4347.6|4343.6|362
1691564400000|2023-08-09 07:00:00|4352.6|4348.6|4366.6|4362.6|4366.6|4362.6|4351.6|4347.6|1150
1691564700000|2023-08-09 07:05:00|4365.6|4361.6|4361.6|4357.6|4365.6|4361.6|4359.6|4355.6|653
1691565000000|2023-08-09 07:10:00|4362.1|4358.1|4357.6|4353.6|4365.6|4361.6|4357.6|4353.6|707
1691565300000|2023-08-09 07:15:00|4357.1|4353.1|4350.6|4346.6|4357.1|4353.1|4349.6|4345.6|371
1691565600000|2023-08-09 07:20:00|4351.6|4347.6|4357.6|4353.6|4357.6|4353.6|4349.6|4345.6|376
1691565900000|2023-08-09 07:25:00|4358.1|4354.1|4356.6|4352.6|4360.6|4356.6|4350.6|4346.6|449
1691566200000|2023-08-09 07:30:00|4355.6|4351.6|4356.6|4352.6|4360.6|4356.6|4354.6|4350.6|548
1691566500000|2023-08-09 07:35:00|4355.6|4351.6|4355.6|4351.6|4358.6|4354.6|4354.6|4350.6|356
1691566800000|2023-08-09 07:40:00|4356.1|4352.1|4361.6|4357.6|4362.6|4358.6|4355.6|4351.6|393
1691567100000|2023-08-09 07:45:00|4362.6|4358.6|4361.1|4357.1|4363.6|4359.6|4358.6|4354.6|570
1691567400000|2023-08-09 07:50:00|4361.6|4357.6|4364.6|4360.6|4365.6|4361.6|4359.6|4355.6|461
1691567700000|2023-08-09 07:55:00|4364.1|4360.1|4370.6|4366.6|4371.6|4367.6|4362.6|4358.6|980
1691568000000|2023-08-09 08:00:00|4371.6|4367.6|4380.6|4376.6|4384.6|4380.6|4370.6|4366.6|955
1691568300000|2023-08-09 08:05:00|4380.1|4376.1|4372.6|4368.6|4380.6|4376.6|4368.6|4364.6|1551
1691568600000|2023-08-09 08:10:00|4372.1|4368.1|4368.6|4364.6|4374.6|4370.6|4368.6|4364.6|3005
1691568900000|2023-08-09 08:15:00|4367.6|4363.6|4362.6|4358.6|4368.6|4364.6|4362.6|4358.6|995
1691569200000|2023-08-09 08:20:00|4363.1|4359.1|4372.6|4368.6|4374.1|4370.1|4362.6|4358.6|2906
1691569500000|2023-08-09 08:25:00|4372.1|4368.1|4373.6|4369.6|4379.6|4375.6|4371.6|4367.6|649
1691569800000|2023-08-09 08:30:00|4377.6|4368.6|4378.6|4369.6|4378.6|4369.6|4377.4|4368.4|1
1691570100000|2023-08-09 08:35:00|4378.8|4369.8|4379|4370|4379.7|4370.7|4378.6|4369.6|0
1691570400000|2023-08-09 08:40:00|4379.1|4370.1|4378.6|4369.6|4379.2|4370.2|4378.3|4369.3|0
1691570700000|2023-08-09 08:45:00|4378.8|4369.8|4380.1|4371.1|4380.6|4371.6|4378.4|4369.4|0
1691571000000|2023-08-09 08:50:00|4380.2|4371.2|4379.6|4370.6|4380.4|4371.4|4379.2|4370.2|0
1691571300000|2023-08-09 08:55:00|4379.7|4370.7|4380|4371|4380.4|4371.4|4379.5|4370.5|0
1691571600000|2023-08-09 09:00:00|4379.9|4370.9|4379.8|4370.8|4380|4371|4379.5|4370.5|0
1691571900000|2023-08-09 09:05:00|4379.6|4370.6|4379.9|4370.9|4380.2|4371.2|4379.6|4370.6|0
1691572200000|2023-08-09 09:10:00|4379.8|4370.8|4380.4|4371.4|4381.2|4372.2|4378.7|4369.7|0
1691572500000|2023-08-09 09:15:00|4380.3|4371.3|4376.1|4369.1|4380.8|4372.1|4375.1|4368.1|118
1691572800000|2023-08-09 09:20:00|4375.1|4368.1|4378.1|4371.1|4379.1|4372.1|4375.1|4368.1|55
1691573100000|2023-08-09 09:25:00|4377.1|4370.1|4380.1|4373.1|4380.1|4373.1|4377.1|4369.1|79
1691573400000|2023-08-09 09:30:00|4379.1|4372.1|4384.1|4377.1|4386.1|4378.1|4377.1|4370.1|108
1691573700000|2023-08-09 09:35:00|4383.1|4376.1|4378.1|4371.1|4384.1|4376.1|4378.1|4370.1|66
1691574000000|2023-08-09 09:40:00|4379.1|4372.1|4379.1|4372.1|4380.1|4372.1|4378.1|4370.1|36
1691574300000|2023-08-09 09:45:00|4378.1|4371.1|4376.1|4368.1|4379.1|4371.1|4375.1|4368.1|121
1691574600000|2023-08-09 09:50:00|4375.1|4369.1|4380.1|4373.1|4380.1|4373.1|4375.1|4368.1|32
1691574900000|2023-08-09 09:55:00|4381.1|4374.1|4381.1|4374.1|4381.1|4374.1|4378.1|4371.1|146
1691575200000|2023-08-09 10:00:00|4380.1|4373.1|4379.1|4372.1|4381.1|4374.1|4378.1|4371.1|52
1691575500000|2023-08-09 10:05:00|4380.1|4373.1|4384.1|4377.1|4384.1|4377.1|4380.1|4372.1|54
1691575800000|2023-08-09 10:10:00|4383.1|4376.1|4383.1|4375.1|4383.1|4376.1|4381.1|4373.1|24
1691576100000|2023-08-09 10:15:00|4382.1|4374.1|4381.1|4374.1|4386.1|4378.1|4381.1|4374.1|289
1691576400000|2023-08-09 10:20:00|4382.1|4375.1|4383.1|4376.1|4384.1|4377.1|4380.1|4373.1|34
1691576700000|2023-08-09 10:25:00|4384.1|4377.1|4386.1|4379.1|4386.1|4379.1|4384.1|4377.1|16
1691577000000|2023-08-09 10:30:00|4387.1|4380.1|4386.1|4379.1|4387.1|4380.1|4385.1|4378.1|19
1691577300000|2023-08-09 10:35:00|4385.1|4378.1|4384.1|4377.1|4385.1|4378.1|4383.1|4376.1|40
1691577600000|2023-08-09 10:40:00|4383.1|4376.1|4385.1|4378.1|4387.1|4380.1|4383.1|4376.1|14
1691577900000|2023-08-09 10:45:00|4386.1|4379.1|4385.1|4378.1|4386.1|4379.1|4385.1|4378.1|19
1691578200000|2023-08-09 10:50:00|4386.1|4379.1|4385.1|4378.1|4387.1|4380.1|4385.1|4377.1|48
1691578500000|2023-08-09 10:55:00|4384.1|4377.1|4384.1|4377.1|4385.1|4377.1|4383.1|4376.1|5
1691578800000|2023-08-09 11:00:00|4385.1|4378.1|4384.1|4377.1|4386.1|4378.1|4384.1|4377.1|6
1691579100000|2023-08-09 11:05:00|4383.1|4376.1|4386.1|4379.1|4387.1|4379.1|4383.1|4376.1|10
1691579400000|2023-08-09 11:10:00|4385.1|4378.1|4385.1|4378.1|4387.1|4379.1|4384.1|4377.1|13
1691579700000|2023-08-09 11:15:00|4384.1|4377.1|4383.1|4375.1|4385.1|4377.1|4382.1|4375.1|14
1691580000000|2023-08-09 11:20:00|4384.1|4376.1|4384.1|4377.1|4384.1|4377.1|4384.1|4375.1|4
1691580300000|2023-08-09 11:25:00|4383.1|4376.1|4385.1|4378.1|4385.1|4378.1|4382.1|4375.1|7
1691580600000|2023-08-09 11:30:00|4386.1|4379.1|4389.1|4382.1|4389.1|4382.1|4386.1|4378.1|19
1691580900000|2023-08-09 11:35:00|4390.1|4383.1|4391.1|4384.1|4393.1|4386.1|4390.1|4382.1|92
1691581200000|2023-08-09 11:40:00|4392.1|4386.1|4393.1|4386.1|4394.1|4387.1|4391.1|4384.1|49
1691581500000|2023-08-09 11:45:00|4394.1|4387.1|4395.1|4388.1|4395.1|4388.1|4393.1|4387.1|19
1691581800000|2023-08-09 11:50:00|4394.1|4387.1|4391.1|4384.1|4394.1|4387.1|4391.1|4384.1|19
1691582100000|2023-08-09 11:55:00|4390.1|4383.1|4387.1|4379.1|4391.1|4383.1|4386.1|4379.1|20
1691582400000|2023-08-09 12:00:00|4386.1|4378.1|4385.1|4377.1|4386.1|4378.1|4382.1|4375.1|44
1691582700000|2023-08-09 12:05:00|4384.1|4378.1|4384.1|4376.1|4388.1|4381.1|4383.1|4376.1|14
1691583000000|2023-08-09 12:10:00|4383.1|4377.1|4383.1|4376.1|4385.1|4378.1|4382.1|4375.1|71
1691583300000|2023-08-09 12:15:00|4382.1|4375.1|4377.1|4370.1|4384.1|4376.1|4377.1|4370.1|67
1691583600000|2023-08-09 12:20:00|4378.1|4372.1|4377.1|4370.1|4379.1|4372.1|4374.1|4367.1|102
1691583900000|2023-08-09 12:25:00|4378.1|4371.1|4381.1|4373.1|4383.1|4375.1|4377.1|4370.1|17
1691584200000|2023-08-09 12:30:00|4382.1|4374.1|4384.1|4377.1|4385.1|4378.1|4381.1|4373.1|29
1691584500000|2023-08-09 12:35:00|4383.1|4376.1|4386.1|4378.1|4387.1|4380.1|4382.1|4375.1|48
1691584800000|2023-08-09 12:40:00|4387.1|4379.1|4377.1|4370.1|4387.1|4379.1|4377.1|4370.1|13
1691585100000|2023-08-09 12:45:00|4378.1|4371.1|4380.1|4372.1|4381.1|4374.1|4377.1|4370.1|17
1691585400000|2023-08-09 12:50:00|4379.1|4371.1|4375.1|4367.1|4379.1|4371.1|4374.1|4367.1|12
1691585700000|2023-08-09 12:55:00|4374.1|4366.1|4372.1|4366.1|4375.1|4366.1|4372.1|4365.1|9
1691586000000|2023-08-09 13:00:00|4371.6|4365.6|4374.1|4368.1|4374.6|4368.6|4368.6|4362.6|52
1691586300000|2023-08-09 13:05:00|4373.6|4367.6|4376.6|4370.6|4376.6|4370.6|4373.6|4367.6|22
1691586600000|2023-08-09 13:10:00|4376.1|4370.1|4368.6|4362.6|4376.1|4370.1|4368.6|4362.6|26
1691586900000|2023-08-09 13:15:00|4369.1|4363.1|4371.6|4365.6|4372.6|4366.6|4369.1|4363.1|55
1691587200000|2023-08-09 13:20:00|4371.1|4365.1|4373.1|4367.1|4373.6|4367.6|4370.6|4364.6|21
1691587500000|2023-08-09 13:25:00|4372.6|4366.6|4375.1|4369.1|4375.6|4369.6|4371.6|4365.6|57
1691587800000|2023-08-09 13:30:00|4376.1|4370.1|4340.1|4334.1|4381.1|4375.1|4340.1|4334.1|680
1691588100000|2023-08-09 13:35:00|4339.1|4333.1|4339.1|4333.1|4349.1|4343.1|4328.6|4322.6|502
1691588400000|2023-08-09 13:40:00|4338.6|4332.6|4348.1|4342.1|4355.6|4349.6|4338.6|4332.6|195
1691588700000|2023-08-09 13:45:00|4347.6|4341.6|4344.1|4338.1|4355.1|4349.1|4342.6|4336.6|97
1691589000000|2023-08-09 13:50:00|4343.6|4337.6|4343.1|4337.1|4347.6|4341.6|4330.6|4324.6|247
1691589300000|2023-08-09 13:55:00|4344.1|4338.1|4361.6|4355.6|4364.6|4358.6|4344.1|4338.1|177
1691589600000|2023-08-09 14:00:00|4362.1|4356.1|4364.6|4358.6|4367.6|4361.6|4357.6|4351.6|172
1691589900000|2023-08-09 14:05:00|4365.1|4359.1|4347.1|4341.1|4368.6|4362.6|4345.6|4339.6|284
1691590200000|2023-08-09 14:10:00|4348.1|4342.1|4345.6|4339.6|4355.1|4349.1|4342.1|4336.1|121
1691590500000|2023-08-09 14:15:00|4346.1|4340.1|4339.1|4333.1|4350.6|4344.6|4338.6|4332.6|114
1691590800000|2023-08-09 14:20:00|4339.6|4333.6|4323.1|4317.1|4341.1|4335.1|4323.1|4317.1|344
1691591100000|2023-08-09 14:25:00|4323.6|4317.6|4332.1|4326.1|4334.6|4328.6|4323.1|4317.1|219
1691591400000|2023-08-09 14:30:00|4331.6|4325.6|4329.1|4323.1|4332.6|4326.6|4326.6|4320.6|109
1691591700000|2023-08-09 14:35:00|4328.6|4322.6|4331.1|4325.1|4336.6|4330.6|4327.1|4321.1|62
1691592000000|2023-08-09 14:40:00|4330.6|4324.6|4332.6|4326.6|4336.6|4330.6|4329.1|4323.1|287
1691592300000|2023-08-09 14:45:00|4332.1|4326.1|4324.6|4318.6|4333.1|4327.1|4324.6|4318.6|73
1691592600000|2023-08-09 14:50:00|4325.1|4319.1|4311.6|4305.6|4326.1|4320.1|4311.6|4305.6|241
1691592900000|2023-08-09 14:55:00|4311.1|4305.1|4305.6|4299.6|4312.1|4306.1|4304.6|4298.6|381
1691593200000|2023-08-09 15:00:00|4304.6|4298.6|4310.6|4304.6|4312.6|4306.6|4304.1|4298.1|206
1691593500000|2023-08-09 15:05:00|4311.6|4305.6|4308.6|4302.6|4311.6|4305.6|4304.6|4298.6|204
1691593800000|2023-08-09 15:10:00|4309.1|4303.1|4296.6|4290.6|4310.1|4304.1|4296.6|4290.6|291
1691594100000|2023-08-09 15:15:00|4297.1|4291.1|4303.6|4297.6|4303.6|4297.6|4297.1|4291.1|303
1691594400000|2023-08-09 15:20:00|4303.1|4297.1|4302.6|4296.6|4305.6|4299.6|4301.1|4295.1|88
1691594700000|2023-08-09 15:25:00|4302.1|4296.1|4309.6|4303.6|4311.6|4305.6|4302.1|4296.1|167
1691595000000|2023-08-09 15:30:00|4308.6|4302.6|4315.1|4309.1|4317.6|4311.6|4308.6|4302.6|129
1691595300000|2023-08-09 15:35:00|4314.6|4308.6|4312.1|4306.1|4315.6|4309.6|4311.6|4305.6|218
1691595600000|2023-08-09 15:40:00|4311.6|4305.6|4303.6|4297.6|4314.1|4308.1|4303.6|4297.6|248
1691595900000|2023-08-09 15:45:00|4304.6|4298.6|4298.6|4292.6|4304.6|4298.6|4297.1|4291.1|275
1691596200000|2023-08-09 15:50:00|4299.6|4293.6|4299.1|4293.1|4301.1|4295.1|4296.6|4290.6|89
1691596500000|2023-08-09 15:55:00|4298.6|4292.6|4303.1|4297.1|4304.1|4298.1|4298.1|4292.1|80
1691596800000|2023-08-09 16:00:00|4302.6|4296.6|4305.6|4299.6|4307.6|4301.6|4302.1|4296.1|76
1691597100000|2023-08-09 16:05:00|4306.1|4300.1|4309.1|4303.1|4312.1|4306.1|4304.6|4298.6|134
1691597400000|2023-08-09 16:10:00|4309.6|4303.6|4309.6|4303.6|4311.6|4305.6|4305.6|4299.6|59
1691597700000|2023-08-09 16:15:00|4310.1|4304.1|4304.1|4298.1|4310.6|4304.6|4303.6|4297.6|79
1691598000000|2023-08-09 16:20:00|4304.6|4298.6|4311.6|4305.6|4312.6|4306.6|4301.6|4295.6|101
1691598300000|2023-08-09 16:25:00|4312.1|4306.1|4312.6|4306.6|4316.1|4310.1|4310.6|4304.6|88
1691598600000|2023-08-09 16:30:00|4312.1|4306.1|4319.1|4313.1|4319.6|4313.6|4311.6|4305.6|263
1691598900000|2023-08-09 16:35:00|4318.6|4312.6|4316.6|4310.6|4319.6|4313.6|4315.1|4309.1|30
1691599200000|2023-08-09 16:40:00|4316.1|4310.1|4313.6|4307.6|4316.6|4310.6|4313.6|4307.6|25
1691599500000|2023-08-09 16:45:00|4314.1|4308.1|4317.6|4311.6|4318.1|4312.1|4311.6|4305.6|27
1691599800000|2023-08-09 16:50:00|4317.1|4311.1|4314.6|4308.6|4317.1|4311.1|4311.6|4305.6|36
1691600100000|2023-08-09 16:55:00|4313.6|4307.6|4312.6|4306.6|4316.6|4310.6|4311.6|4305.6|29
1691600400000|2023-08-09 17:00:00|4311.6|4305.6|4317.1|4311.1|4318.1|4312.1|4310.1|4304.1|70
1691600700000|2023-08-09 17:05:00|4317.6|4311.6|4325.6|4319.6|4326.6|4320.6|4317.6|4311.6|198
1691601000000|2023-08-09 17:10:00|4325.1|4319.1|4330.6|4324.6|4330.6|4324.6|4325.1|4319.1|99
1691601300000|2023-08-09 17:15:00|4331.1|4325.1|4327.1|4321.1|4333.1|4327.1|4326.6|4320.6|94
1691601600000|2023-08-09 17:20:00|4326.6|4320.6|4327.1|4321.1|4328.6|4322.6|4324.6|4318.6|106
1691601900000|2023-08-09 17:25:00|4326.6|4320.6|4330.6|4324.6|4332.6|4326.6|4325.6|4319.6|63
1691602200000|2023-08-09 17:30:00|4331.1|4325.1|4331.6|4325.6|4333.6|4327.6|4330.1|4324.1|39
1691602500000|2023-08-09 17:35:00|4331.1|4325.1|4331.6|4325.6|4333.6|4327.6|4330.6|4324.6|61
1691602800000|2023-08-09 17:40:00|4331.1|4325.1|4333.6|4327.6|4334.6|4328.6|4330.6|4324.6|56
1691603100000|2023-08-09 17:45:00|4332.6|4326.6|4330.6|4324.6|4334.1|4328.1|4330.6|4324.6|48
1691603400000|2023-08-09 17:50:00|4331.1|4325.1|4332.6|4326.6|4334.6|4328.6|4330.6|4324.6|21
1691603700000|2023-08-09 17:55:00|4332.1|4326.1|4332.6|4326.6|4334.6|4328.6|4331.6|4325.6|39
1691604000000|2023-08-09 18:00:00|4333.1|4327.1|4336.6|4330.6|4336.6|4330.6|4331.6|4325.6|43
1691604300000|2023-08-09 18:05:00|4337.6|4331.6|4335.1|4329.1|4338.6|4332.6|4335.1|4329.1|35
1691604600000|2023-08-09 18:10:00|4334.6|4328.6|4338.6|4332.6|4338.6|4332.6|4334.1|4328.1|37
1691604900000|2023-08-09 18:15:00|4338.1|4332.1|4341.1|4335.1|4343.1|4337.1|4337.6|4331.6|45
1691605200000|2023-08-09 18:20:00|4341.6|4335.6|4337.6|4331.6|4343.1|4337.1|4335.6|4329.6|30
1691605500000|2023-08-09 18:25:00|4337.1|4331.1|4343.6|4337.6|4343.6|4337.6|4337.1|4331.1|31
1691605800000|2023-08-09 18:30:00|4344.1|4338.1|4339.6|4333.6|4345.6|4339.6|4338.6|4332.6|44
1691606100000|2023-08-09 18:35:00|4340.1|4334.1|4339.1|4333.1|4340.6|4334.6|4338.6|4332.6|21
1691606400000|2023-08-09 18:40:00|4339.6|4333.6|4339.6|4333.6|4340.6|4334.6|4337.6|4331.6|27
1691606700000|2023-08-09 18:45:00|4338.6|4332.6|4339.6|4333.6|4340.6|4334.6|4333.6|4327.6|25
1691607000000|2023-08-09 18:50:00|4339.1|4333.1|4336.6|4330.6|4340.1|4334.1|4336.1|4330.1|17
1691607300000|2023-08-09 18:55:00|4337.1|4331.1|4339.5|4330.5|4339.5|4332.6|4332.6|4326.6|47
1691607600000|2023-08-09 19:00:00|4338.9|4329.9|4336.9|4327.9|4338.9|4329.9|4336.6|4327.6|0
1691607900000|2023-08-09 19:05:00|4338.2|4329.2|4334.4|4325.4|4338.3|4329.3|4333.1|4324.1|0
1691608200000|2023-08-09 19:10:00|4334.3|4325.3|4336|4327|4336|4327|4334.1|4325.1|0
1691608500000|2023-08-09 19:15:00|4335.9|4326.9|4335.1|4326.1|4336|4327|4334.3|4325.3|0
1691608800000|2023-08-09 19:20:00|4335|4326|4339|4330|4339.8|4330.8|4334.9|4325.9|0
1691609100000|2023-08-09 19:25:00|4339.1|4330.1|4341.2|4332.2|4341.8|4332.8|4339.1|4330.1|0
1691609400000|2023-08-09 19:30:00|4341.1|4332.1|4341.3|4332.3|4341.9|4332.9|4339.3|4330.3|0
1691609700000|2023-08-09 19:35:00|4341.2|4332.2|4340|4331|4343.9|4334.9|4339.3|4330.3|0
1691610000000|2023-08-09 19:40:00|4339.9|4330.9|4339.8|4330.8|4342.2|4333.2|4339.7|4330.7|0
1691610300000|2023-08-09 19:45:00|4339.7|4330.7|4333.3|4324.3|4339.7|4330.7|4331.7|4322.7|0
1691610600000|2023-08-09 19:50:00|4333.9|4324.9|4329.9|4320.9|4334.4|4325.4|4329.2|4320.2|0
1691610900000|2023-08-09 19:55:00|4329.8|4320.8|4333|4324|4333.5|4324.5|4326.8|4317.8|0
1691611200000|2023-08-09 20:00:00|4333.2|4324.2|4336.5|4327.5|4337.1|4328.1|4333.2|4324.2|0
1691611500000|2023-08-09 20:05:00|4336.6|4327.6|4337.6|4328.6|4337.6|4328.6|4336.3|4327.3|0
1691611800000|2023-08-09 20:10:00|4337.5|4328.5|4337.2|4328.2|4337.8|4328.8|4335.5|4326.5|0
1691612100000|2023-08-09 20:15:00|4337|4328|4336.6|4327.6|4337.4|4328.4|4336.2|4327.2|0
1691612400000|2023-08-09 20:20:00|4336.4|4327.4|4336.8|4327.8|4337.2|4328.2|4336.2|4327.2|0
1691612700000|2023-08-09 20:25:00|4337|4328|4337.6|4328.6|4337.8|4328.8|4336.8|4327.8|0
1691613000000|2023-08-09 20:30:00|4337.4|4328.4|4337|4328|4337.5|4328.5|4336.8|4327.8|0
1691613300000|2023-08-09 20:35:00|4336.8|4327.8|4337.1|4328.1|4337.1|4328.1|4336.4|4327.4|0
1691613600000|2023-08-09 20:40:00|4337.2|4328.2|4336.7|4327.7|4337.3|4328.3|4336.5|4327.5|0
1691613900000|2023-08-09 20:45:00|4336.8|4327.8|4337.1|4328.1|4337.1|4328.1|4336.5|4327.5|0
1691614200000|2023-08-09 20:50:00|4337.2|4328.2|4337.6|4328.6|4337.6|4328.6|4337.2|4328.2|0
1691614500000|2023-08-09 20:55:00|4337.5|4328.5|4337.7|4328.7|4337.9|4328.9|4336.7|4327.7|0
1691614800000|2023-08-09 21:00:00|4337.6|4328.6|4337.6|4328.6|4337.8|4328.8|4337.4|4328.4|0
1691615100000|2023-08-09 21:05:00|4337.7|4328.7|4337.6|4328.6|4337.7|4328.7|4337.5|4328.5|0
1691615400000|2023-08-09 21:10:00|4337.7|4328.7|4337.7|4328.7|4338|4329|4337.5|4328.5|0
1691615700000|2023-08-09 21:15:00|4337.5|4328.5|4336.8|4327.8|4337.7|4328.7|4336.5|4327.5|0
1691616000000|2023-08-09 21:20:00|4336.9|4327.9|4336.7|4327.7|4336.9|4327.9|4336.4|4327.4|0
1691616300000|2023-08-09 21:25:00|4336.8|4327.8|4336.9|4327.9|4336.9|4327.9|4336.7|4327.7|0
1691616600000|2023-08-09 21:30:00|4336.7|4327.7|4336.7|4327.7|4336.9|4327.9|4336.7|4327.7|0
1691616900000|2023-08-09 21:35:00|4336.6|4327.6|4336.7|4327.7|4336.8|4327.8|4336.6|4327.6|0
1691617200000|2023-08-09 21:40:00|4336.4|4327.4|4336.9|4327.9|4336.9|4327.9|4336.4|4327.4|0
1691617500000|2023-08-09 21:45:00|4337|4328|4337|4328|4337|4328|4336.9|4327.9|0
1691617800000|2023-08-09 21:50:00|4337.1|4328.1|4337.2|4328.2|4337.2|4328.2|4337.1|4328.1|0
1691618100000|2023-08-09 21:55:00|4337.3|4328.3|4337.2|4328.2|4337.4|4328.4|4337.1|4328.1|0
1691618400000|2023-08-09 22:00:00|4337.4|4328.4|4338.9|4329.9|4339.2|4330.2|4337.4|4328.4|0
1691618700000|2023-08-09 22:05:00|4338.7|4329.7|4338.5|4329.5|4338.8|4329.8|4337.9|4328.9|0
1691619000000|2023-08-09 22:10:00|4338.7|4329.7|4338.9|4329.9|4339.1|4330.1|4338.5|4329.5|0
1691619300000|2023-08-09 22:15:00|4338.7|4329.7|4338.3|4329.3|4339.1|4330.1|4338.3|4329.3|0
1691619600000|2023-08-09 22:20:00|4338.1|4329.1|4338.7|4329.7|4338.7|4329.7|4338|4329|0
1691619900000|2023-08-09 22:25:00|4338.8|4329.8|4339.1|4330.1|4339.4|4330.4|4338.5|4329.5|0
1691620200000|2023-08-09 22:30:00|4339.3|4330.3|4337.9|4328.9|4339.3|4330.3|4337.9|4328.9|0
1691620500000|2023-08-09 22:35:00|4337.7|4328.7|4337.9|4328.9|4337.9|4328.9|4337.5|4328.5|0
1691620800000|2023-08-09 22:40:00|4337.7|4328.7|4338.4|4329.4|4338.4|4329.4|4337.3|4328.3|0
1691621100000|2023-08-09 22:45:00|4338.6|4329.6|4338.8|4329.8|4339|4330|4338.6|4329.6|0
1691621400000|2023-08-09 22:50:00|4338.7|4329.7|4338.4|4329.4|4338.8|4329.8|4338.4|4329.4|0
1691621700000|2023-08-09 22:55:00|4338.5|4329.5|4338.5|4329.5|4338.6|4329.6|4338.2|4329.2|0
1691622000000|2023-08-09 23:00:00|4338.4|4329.4|4336.4|4327.4|4338.6|4329.6|4336.2|4327.2|0
1691622300000|2023-08-09 23:05:00|4336.6|4327.6|4336.2|4327.2|4336.6|4327.6|4335.8|4326.8|0
1691622600000|2023-08-09 23:10:00|4336.1|4327.1|4336.8|4327.8|4336.8|4327.8|4336|4327|0
1691622900000|2023-08-09 23:15:00|4336.6|4327.6|4336|4327|4336.8|4327.8|4335.8|4326.8|0
1691623200000|2023-08-09 23:20:00|4336.2|4327.2|4336.4|4327.4|4336.4|4327.4|4335.6|4326.6|0
1691623500000|2023-08-09 23:25:00|4336.2|4327.2|4336.4|4327.4|4336.6|4327.6|4336.2|4327.2|0
1691623800000|2023-08-09 23:30:00|4336.2|4327.2|4336.4|4327.4|4336.4|4327.4|4336.2|4327.2|0
1691624100000|2023-08-09 23:35:00|4336.5|4327.5|4336.9|4327.9|4337|4328|4336.5|4327.5|0
1691624400000|2023-08-09 23:40:00|4336.8|4327.8|4338|4329|4338.4|4329.4|4336.8|4327.8|0
1691624700000|2023-08-09 23:45:00|4337.9|4328.9|4337.7|4328.7|4338|4329|4337.4|4328.4|0
1691625000000|2023-08-09 23:50:00|4337.8|4328.8|4338.2|4329.2|4338.4|4329.4|4337.7|4328.7|0
1691625300000|2023-08-09 23:55:00|4338|4329|4337.6|4328.6|4338|4329|4337.6|4328.6|0
1691625600000|2023-08-10 00:00:00|4337.8|4328.8|4338.5|4329.5|4338.7|4329.7|4337.1|4328.1|0
1691625900000|2023-08-10 00:05:00|4338.6|4329.6|4338.7|4329.7|4338.7|4329.7|4338.1|4329.1|0
1691626200000|2023-08-10 00:10:00|4338.5|4329.5|4338|4329|4338.7|4329.7|4338|4329|0
1691626500000|2023-08-10 00:15:00|4337.8|4328.8|4338.4|4329.4|4338.6|4329.6|4337|4328|0
1691626800000|2023-08-10 00:20:00|4338.3|4329.3|4338.5|4329.5|4339.7|4330.7|4338|4329|0
1691627100000|2023-08-10 00:25:00|4338.6|4329.6|4338.6|4329.6|4339|4330|4338.5|4329.5|0
1691627400000|2023-08-10 00:30:00|4338.5|4329.5|4338.3|4329.3|4338.7|4329.7|4337.8|4328.8|0
1691627700000|2023-08-10 00:35:00|4338.5|4329.5|4338.5|4329.5|4338.9|4329.9|4337.9|4328.9|0
1691628000000|2023-08-10 00:40:00|4338.6|4329.6|4338.7|4329.7|4339.1|4330.1|4338.5|4329.5|0
1691628300000|2023-08-10 00:45:00|4338.9|4329.9|4339.6|4330.6|4340.2|4331.2|4338.7|4329.7|0
1691628600000|2023-08-10 00:50:00|4339.7|4330.7|4339.6|4330.6|4339.7|4330.7|4339.3|4330.3|0
1691628900000|2023-08-10 00:55:00|4339.7|4330.7|4339.9|4330.9|4340.3|4331.3|4339.6|4330.6|0
1691629200000|2023-08-10 01:00:00|4339.8|4330.8|4339.2|4330.2|4339.9|4330.9|4338.9|4329.9|0
1691629500000|2023-08-10 01:05:00|4339.1|4330.1|4340.2|4331.2|4340.4|4331.4|4338.9|4329.9|0
1691629800000|2023-08-10 01:10:00|4340.1|4331.1|4341.7|4332.7|4342.2|4333.2|4340|4331|0
1691630100000|2023-08-10 01:15:00|4336.1|4332.1|4328.6|4324.6|4336.1|4332.1|4328.1|4324.1|575
1691630400000|2023-08-10 01:20:00|4329.1|4325.1|4330.6|4326.6|4331.6|4327.6|4323.6|4319.6|351
1691630700000|2023-08-10 01:25:00|4331.1|4327.1|4331.6|4327.6|4334.6|4330.6|4325.6|4321.6|419
1691631000000|2023-08-10 01:30:00|4332.1|4328.1|4363.6|4359.6|4364.6|4360.6|4326.6|4322.6|3222
1691631300000|2023-08-10 01:35:00|4363.1|4359.1|4343.1|4339.1|4363.1|4359.1|4340.1|4336.1|1347
1691631600000|2023-08-10 01:40:00|4342.6|4338.6|4336.1|4332.1|4347.6|4343.6|4329.1|4325.1|1454
1691631900000|2023-08-10 01:45:00|4337.6|4333.6|4344.1|4340.1|4355.6|4351.6|4335.1|4331.1|936
1691632200000|2023-08-10 01:50:00|4343.6|4339.6|4327.6|4323.6|4345.6|4341.6|4321.6|4317.6|1691
1691632500000|2023-08-10 01:55:00|4326.6|4322.6|4332.6|4328.6|4338.6|4334.6|4325.6|4321.6|752
1691632800000|2023-08-10 02:00:00|4332.1|4328.1|4338.6|4334.6|4338.6|4334.6|4321.1|4317.1|1007
1691633100000|2023-08-10 02:05:00|4339.6|4335.6|4332.6|4328.6|4340.1|4336.1|4329.6|4325.6|880
1691633400000|2023-08-10 02:10:00|4333.1|4329.1|4352.6|4348.6|4352.6|4348.6|4325.6|4321.6|990
1691633700000|2023-08-10 02:15:00|4352.1|4348.1|4345.6|4341.6|4355.6|4351.6|4341.6|4337.6|893
1691634000000|2023-08-10 02:20:00|4346.1|4342.1|4340.6|4336.6|4350.6|4346.6|4336.1|4332.1|620
1691634300000|2023-08-10 02:25:00|4341.6|4337.6|4349.6|4345.6|4350.1|4346.1|4336.6|4332.6|475
1691634600000|2023-08-10 02:30:00|4349.1|4345.1|4345.6|4341.6|4352.1|4348.1|4342.6|4338.6|520
1691634900000|2023-08-10 02:35:00|4345.1|4341.1|4334.6|4330.6|4347.6|4343.6|4334.6|4330.6|465
1691635200000|2023-08-10 02:40:00|4335.1|4331.1|4325.6|4321.6|4335.6|4331.6|4324.6|4320.6|1153
1691635500000|2023-08-10 02:45:00|4325.1|4321.1|4321.6|4317.6|4330.6|4326.6|4321.6|4317.6|1011
1691635800000|2023-08-10 02:50:00|4320.6|4316.6|4323.1|4319.1|4326.6|4322.6|4318.6|4314.6|1022
1691636100000|2023-08-10 02:55:00|4322.6|4318.6|4314.6|4310.6|4325.6|4321.6|4313.1|4309.1|602
1691636400000|2023-08-10 03:00:00|4314.1|4310.1|4317.6|4313.6|4319.6|4315.6|4311.6|4307.6|651
1691636700000|2023-08-10 03:05:00|4317.1|4313.1|4311.6|4307.6|4318.6|4314.6|4304.6|4300.6|1491
1691637000000|2023-08-10 03:10:00|4312.6|4308.6|4312.6|4308.6|4322.6|4318.6|4311.6|4307.6|919
1691637300000|2023-08-10 03:15:00|4313.1|4309.1|4318.6|4314.6|4320.6|4316.6|4310.6|4306.6|406
1691637600000|2023-08-10 03:20:00|4318.1|4314.1|4315.1|4311.1|4319.1|4315.1|4312.6|4308.6|371
1691637900000|2023-08-10 03:25:00|4314.6|4310.6|4306.1|4302.1|4314.6|4310.6|4305.6|4301.6|465
1691638200000|2023-08-10 03:30:00|4305.6|4301.6|4303.6|4299.6|4307.6|4303.6|4296.6|4292.6|831
1691638500000|2023-08-10 03:35:00|4304.1|4300.1|4302.6|4298.6|4304.6|4300.6|4299.6|4295.6|388
1691638800000|2023-08-10 03:40:00|4303.1|4299.1|4307.6|4303.6|4307.6|4303.6|4303.1|4299.1|201
1691639100000|2023-08-10 03:45:00|4307.1|4303.1|4303.6|4299.6|4308.6|4304.6|4302.6|4298.6|264
1691639400000|2023-08-10 03:50:00|4302.6|4298.6|4310.6|4306.6|4310.6|4306.6|4302.6|4298.6|282
1691639700000|2023-08-10 03:55:00|4311.1|4307.1|4307.6|4303.6|4312.1|4308.1|4307.1|4303.1|139
1691640000000|2023-08-10 04:00:00|4307.1|4303.1|4310.7|4301.7|4310.9|4303.1|4307.1|4301.1|0
1691640300000|2023-08-10 04:05:00|4310.8|4301.8|4311.1|4302.1|4311.2|4302.2|4310.8|4301.8|0
1691640600000|2023-08-10 04:10:00|4310.9|4301.9|4310.7|4301.7|4310.9|4301.9|4310.7|4301.7|0
1691640900000|2023-08-10 04:15:00|4310.5|4301.5|4310.6|4301.6|4310.7|4301.7|4310.3|4301.3|0
1691641200000|2023-08-10 04:20:00|4310.5|4301.5|4310.4|4301.4|4310.6|4301.6|4310.4|4301.4|0
1691641500000|2023-08-10 04:25:00|4310.3|4301.3|4309.9|4300.9|4310.3|4301.3|4309.9|4300.9|0
1691641800000|2023-08-10 04:30:00|4310|4301|4309.7|4300.7|4310.3|4301.3|4309.7|4300.7|0
1691642100000|2023-08-10 04:35:00|4309.8|4300.8|4309.4|4300.4|4309.9|4300.9|4309.4|4300.4|0
1691642400000|2023-08-10 04:40:00|4309.5|4300.5|4309.2|4300.2|4309.5|4300.5|4309.1|4300.1|0
1691642700000|2023-08-10 04:45:00|4309.3|4300.3|4309.2|4300.2|4309.4|4300.4|4309.2|4300.2|0
1691643000000|2023-08-10 04:50:00|4309.4|4300.4|4309.2|4300.2|4309.4|4300.4|4309|4300|0
1691643300000|2023-08-10 04:55:00|4309.3|4300.3|4308.7|4299.7|4309.4|4300.4|4308.7|4299.7|4
1691643600000|2023-08-10 05:00:00|4308.9|4299.9|4310.6|4306.6|4314.6|4310.6|4300.6|4296.6|822
1691643900000|2023-08-10 05:05:00|4310.1|4306.1|4318.1|4314.1|4323.6|4319.6|4305.1|4301.1|700
1691644200000|2023-08-10 05:10:00|4318.6|4314.6|4311.6|4307.6|4320.6|4316.6|4311.6|4307.6|252
1691644500000|2023-08-10 05:15:00|4312.1|4308.1|4312.6|4308.6|4313.6|4309.6|4307.6|4303.6|277
1691644800000|2023-08-10 05:20:00|4313.1|4309.1|4314.6|4310.6|4317.6|4313.6|4309.6|4305.6|256
1691645100000|2023-08-10 05:25:00|4315.6|4311.6|4317.6|4313.6|4320.6|4316.6|4314.6|4310.6|475
1691645400000|2023-08-10 05:30:00|4318.1|4314.1|4329.6|4325.6|4329.6|4325.6|4315.6|4311.6|659
1691645700000|2023-08-10 05:35:00|4330.6|4326.6|4326.6|4322.6|4338.6|4334.6|4326.6|4322.6|1069
1691646000000|2023-08-10 05:40:00|4325.6|4321.6|4320.6|4316.6|4327.6|4323.6|4319.6|4315.6|421
1691646300000|2023-08-10 05:45:00|4321.6|4317.6|4329.6|4325.6|4329.6|4325.6|4320.6|4316.6|386
1691646600000|2023-08-10 05:50:00|4330.1|4326.1|4325.1|4321.1|4333.1|4329.1|4323.6|4319.6|392
1691646900000|2023-08-10 05:55:00|4325.6|4321.6|4335.6|4331.6|4336.6|4332.6|4321.6|4317.6|388
1691647200000|2023-08-10 06:00:00|4335.1|4331.1|4342.1|4338.1|4344.6|4340.6|4328.6|4324.6|647
1691647500000|2023-08-10 06:05:00|4342.6|4338.6|4346.6|4342.6|4350.6|4346.6|4341.6|4337.6|1179
1691647800000|2023-08-10 06:10:00|4345.6|4341.6|4359.6|4355.6|4364.6|4360.6|4345.6|4341.6|1345
1691648100000|2023-08-10 06:15:00|4360.6|4356.6|4354.6|4350.6|4361.6|4357.6|4352.6|4348.6|750
1691648400000|2023-08-10 06:20:00|4355.1|4351.1|4354.6|4350.6|4358.6|4354.6|4352.6|4348.6|496
1691648700000|2023-08-10 06:25:00|4353.6|4349.6|4364.1|4360.1|4364.6|4360.6|4353.1|4349.1|743
1691649000000|2023-08-10 06:30:00|4364.6|4360.6|4363.6|4359.6|4364.6|4360.6|4358.6|4354.6|762
1691649300000|2023-08-10 06:35:00|4364.1|4360.1|4372.6|4368.6|4375.6|4371.6|4364.1|4360.1|972
1691649600000|2023-08-10 06:40:00|4373.1|4369.1|4368.6|4364.6|4377.6|4373.6|4367.6|4363.6|691
1691649900000|2023-08-10 06:45:00|4367.6|4363.6|4357.6|4353.6|4367.6|4363.6|4357.1|4353.1|674
1691650200000|2023-08-10 06:50:00|4356.6|4352.6|4361.6|4357.6|4361.6|4357.6|4356.1|4352.1|416
1691650500000|2023-08-10 06:55:00|4360.6|4356.6|4363.1|4359.1|4365.6|4361.6|4359.6|4355.6|466
1691650800000|2023-08-10 07:00:00|4362.6|4358.6|4367.6|4363.6|4368.6|4364.6|4362.6|4358.6|745
1691651100000|2023-08-10 07:05:00|4368.6|4364.6|4367.6|4363.6|4369.6|4365.6|4363.1|4359.1|287
1691651400000|2023-08-10 07:10:00|4367.1|4363.1|4376.6|4372.6|4376.6|4372.6|4366.6|4362.6|387
1691651700000|2023-08-10 07:15:00|4377.1|4373.1|4391.6|4387.6|4391.6|4387.6|4373.6|4369.6|688
1691652000000|2023-08-10 07:20:00|4392.6|4388.6|4382.6|4378.6|4394.1|4390.1|4379.6|4375.6|838
1691652300000|2023-08-10 07:25:00|4381.6|4377.6|4388.6|4384.6|4391.6|4387.6|4380.6|4376.6|647
1691652600000|2023-08-10 07:30:00|4389.6|4385.6|4388.6|4384.6|4395.1|4391.1|4387.6|4383.6|510
1691652900000|2023-08-10 07:35:00|4388.1|4384.1|4381.6|4377.6|4388.6|4384.6|4381.6|4377.6|291
1691653200000|2023-08-10 07:40:00|4380.6|4376.6|4385.6|4381.6|4386.6|4382.6|4377.6|4373.6|487
1691653500000|2023-08-10 07:45:00|4385.1|4381.1|4380.1|4376.1|4387.1|4383.1|4378.6|4374.6|389
1691653800000|2023-08-10 07:50:00|4379.6|4375.6|4379.6|4375.6|4381.1|4377.1|4375.6|4371.6|419
1691654100000|2023-08-10 07:55:00|4379.1|4375.1|4384.6|4380.6|4387.6|4383.6|4378.6|4374.6|473
1691654400000|2023-08-10 08:00:00|4384.1|4380.1|4385.6|4381.6|4387.6|4383.6|4382.6|4378.6|663
1691654700000|2023-08-10 08:05:00|4386.6|4382.6|4376.6|4372.6|4388.1|4384.1|4376.6|4372.6|1973
1691655000000|2023-08-10 08:10:00|4377.1|4373.1|4379.6|4375.6|4384.6|4380.6|4376.6|4372.6|639
1691655300000|2023-08-10 08:15:00|4380.6|4376.6|4378.6|4374.6|4380.6|4376.6|4376.6|4372.6|1147
1691655600000|2023-08-10 08:20:00|4378.1|4374.1|4376.1|4372.1|4380.6|4376.6|4376.1|4372.1|819
1691655900000|2023-08-10 08:25:00|4376.6|4372.6|4378.6|4374.6|4378.6|4374.6|4372.1|4368.1|550
1691656200000|2023-08-10 08:30:00|4379.4|4370.4|4380.2|4371.2|4380.3|4371.3|4378.9|4369.9|1
1691656500000|2023-08-10 08:35:00|4380.3|4371.3|4381.7|4372.7|4381.8|4372.8|4380.2|4371.2|0
1691656800000|2023-08-10 08:40:00|4381.6|4372.6|4381.4|4372.4|4382.8|4373.8|4381.2|4372.2|0
1691657100000|2023-08-10 08:45:00|4381.5|4372.5|4382.5|4373.5|4382.5|4373.5|4381.3|4372.3|0
1691657400000|2023-08-10 08:50:00|4382.6|4373.6|4382.4|4373.4|4383.3|4374.3|4382.1|4373.1|0
1691657700000|2023-08-10 08:55:00|4382.5|4373.5|4380.5|4371.5|4382.9|4373.9|4380.5|4371.5|0
1691658000000|2023-08-10 09:00:00|4380.3|4371.3|4379.5|4370.5|4380.9|4371.9|4379.4|4370.4|0
1691658300000|2023-08-10 09:05:00|4379.6|4370.6|4380.6|4371.6|4380.9|4371.9|4379.6|4370.6|0
1691658600000|2023-08-10 09:10:00|4380.5|4371.5|4383.1|4374.1|4383.1|4374.1|4380.3|4371.3|0
1691658900000|2023-08-10 09:15:00|4383.3|4374.3|4373.1|4365.1|4383.3|4374.3|4373.1|4365.1|66
1691659200000|2023-08-10 09:20:00|4374.1|4366.1|4373.1|4366.1|4375.1|4368.1|4373.1|4365.1|24
1691659500000|2023-08-10 09:25:00|4372.1|4365.1|4375.1|4367.1|4375.1|4368.1|4369.1|4362.1|31
1691659800000|2023-08-10 09:30:00|4374.1|4366.1|4376.1|4368.1|4376.1|4369.1|4372.1|4365.1|17
1691660100000|2023-08-10 09:35:00|4375.1|4369.1|4374.1|4366.1|4376.1|4369.1|4372.1|4365.1|25
1691660400000|2023-08-10 09:40:00|4373.1|4367.1|4374.1|4366.1|4375.1|4367.1|4373.1|4366.1|17
1691660700000|2023-08-10 09:45:00|4373.1|4367.1|4371.1|4363.1|4375.1|4367.1|4371.1|4363.1|69
1691661000000|2023-08-10 09:50:00|4372.1|4364.1|4372.1|4364.1|4372.1|4365.1|4369.1|4362.1|21
1691661300000|2023-08-10 09:55:00|4371.1|4365.1|4371.1|4364.1|4372.1|4365.1|4369.1|4362.1|27
1691661600000|2023-08-10 10:00:00|4373.1|4365.1|4392.1|4384.1|4399.1|4392.1|4373.1|4365.1|536
1691661900000|2023-08-10 10:05:00|4391.1|4385.1|4393.1|4385.1|4395.1|4388.1|4390.1|4382.1|95
1691662200000|2023-08-10 10:10:00|4392.1|4384.1|4385.1|4378.1|4395.1|4387.1|4385.1|4378.1|198
1691662500000|2023-08-10 10:15:00|4386.1|4377.1|4389.1|4381.1|4390.1|4383.1|4384.1|4377.1|26
1691662800000|2023-08-10 10:20:00|4388.1|4382.1|4392.1|4384.1|4392.1|4385.1|4383.1|4376.1|120
1691663100000|2023-08-10 10:25:00|4393.1|4385.1|4396.1|4389.1|4398.1|4391.1|4392.1|4385.1|76
1691663400000|2023-08-10 10:30:00|4395.1|4388.1|4396.1|4389.1|4398.1|4391.1|4395.1|4388.1|28
1691663700000|2023-08-10 10:35:00|4395.1|4388.1|4398.1|4390.1|4398.1|4391.1|4395.1|4387.1|25
1691664000000|2023-08-10 10:40:00|4397.1|4391.1|4399.1|4392.1|4403.1|4396.1|4397.1|4390.1|125
1691664300000|2023-08-10 10:45:00|4400.1|4393.1|4404.1|4396.1|4404.1|4397.1|4400.1|4392.1|36
1691664600000|2023-08-10 10:50:00|4403.1|4397.1|4407.1|4400.1|4414.1|4407.1|4403.1|4396.1|230
1691664900000|2023-08-10 10:55:00|4408.1|4401.1|4415.1|4408.1|4416.1|4408.1|4408.1|4401.1|182
1691665200000|2023-08-10 11:00:00|4414.1|4406.1|4410.1|4402.1|4414.1|4406.1|4409.1|4401.1|98
1691665500000|2023-08-10 11:05:00|4411.1|4403.1|4415.1|4407.1|4415.1|4408.1|4411.1|4402.1|43
1691665800000|2023-08-10 11:10:00|4414.1|4406.1|4416.1|4408.1|4416.1|4408.1|4410.1|4403.1|179
1691666100000|2023-08-10 11:15:00|4415.1|4409.1|4414.1|4407.1|4417.1|4410.1|4413.1|4406.1|113
1691666400000|2023-08-10 11:20:00|4415.1|4408.1|4419.1|4412.1|4421.1|4414.1|4414.1|4407.1|319
1691666700000|2023-08-10 11:25:00|4420.1|4413.1|4413.1|4405.1|4420.1|4413.1|4411.1|4404.1|132
1691667000000|2023-08-10 11:30:00|4412.1|4406.1|4409.1|4402.1|4414.1|4407.1|4409.1|4402.1|66
1691667300000|2023-08-10 11:35:00|4410.1|4403.1|4406.1|4399.1|4412.1|4404.1|4406.1|4399.1|229
1691667600000|2023-08-10 11:40:00|4407.1|4400.1|4394.1|4386.1|4407.1|4400.1|4394.1|4386.1|124
1691667900000|2023-08-10 11:45:00|4393.1|4387.1|4396.1|4388.1|4397.1|4390.1|4391.1|4384.1|163
1691668200000|2023-08-10 11:50:00|4395.1|4389.1|4391.1|4384.1|4397.1|4390.1|4391.1|4384.1|97
1691668500000|2023-08-10 11:55:00|4392.1|4385.1|4395.1|4387.1|4396.1|4388.1|4390.1|4382.1|97
1691668800000|2023-08-10 12:00:00|4396.1|4388.1|4402.1|4394.1|4403.1|4395.1|4396.1|4387.1|48
1691669100000|2023-08-10 12:05:00|4403.1|4395.1|4394.1|4386.1|4408.1|4401.1|4394.1|4386.1|151
1691669400000|2023-08-10 12:10:00|4393.1|4385.1|4397.1|4389.1|4397.1|4389.1|4391.1|4383.1|100
1691669700000|2023-08-10 12:15:00|4398.1|4390.1|4396.1|4388.1|4402.1|4395.1|4395.1|4388.1|61
1691670000000|2023-08-10 12:20:00|4397.1|4389.1|4400.1|4392.1|4400.1|4393.1|4395.1|4388.1|62
1691670300000|2023-08-10 12:25:00|4401.1|4393.1|4396.1|4385.1|4401.1|4394.1|4396.1|4385.1|66
1691670600000|2023-08-10 12:30:00|4404.1|4386.1|4405.1|4397.1|4423.1|4415.1|4404.1|4385.1|439
1691670900000|2023-08-10 12:35:00|4406.1|4398.1|4407.1|4399.1|4413.1|4406.1|4406.1|4397.1|47
1691671200000|2023-08-10 12:40:00|4406.1|4398.1|4402.1|4395.1|4409.1|4402.1|4396.1|4388.1|545
1691671500000|2023-08-10 12:45:00|4401.1|4394.1|4415.1|4408.1|4416.1|4409.1|4399.1|4391.1|168
1691671800000|2023-08-10 12:50:00|4414.1|4407.1|4414.1|4406.1|4416.1|4409.1|4410.1|4402.1|48
1691672100000|2023-08-10 12:55:00|4415.1|4407.1|4413.6|4407.6|4415.1|4408.1|4408.1|4400.1|47
1691672400000|2023-08-10 13:00:00|4413.1|4407.1|4414.6|4408.6|4417.1|4411.1|4411.6|4405.6|59
1691672700000|2023-08-10 13:05:00|4415.1|4409.1|4415.6|4409.6|4420.6|4414.6|4408.6|4402.6|342
1691673000000|2023-08-10 13:10:00|4415.1|4409.1|4406.6|4400.6|4415.1|4409.1|4404.6|4398.6|202
1691673300000|2023-08-10 13:15:00|4407.1|4401.1|4408.1|4402.1|4411.1|4405.1|4405.6|4399.6|83
1691673600000|2023-08-10 13:20:00|4408.6|4402.6|4403.6|4397.6|4409.6|4403.6|4402.6|4396.6|43
1691673900000|2023-08-10 13:25:00|4404.1|4398.1|4401.6|4395.6|4404.1|4398.1|4396.1|4390.1|63
1691674200000|2023-08-10 13:30:00|4402.1|4396.1|4402.1|4396.1|4407.1|4401.1|4387.1|4381.1|503
1691674500000|2023-08-10 13:35:00|4402.6|4396.6|4439.1|4433.1|4444.6|4438.6|4395.6|4389.6|735
1691674800000|2023-08-10 13:40:00|4439.6|4433.6|4442.1|4436.1|4453.6|4447.6|4435.6|4429.6|553
1691675100000|2023-08-10 13:45:00|4442.6|4436.6|4461.6|4455.6|4462.1|4456.1|4442.6|4436.6|598
1691675400000|2023-08-10 13:50:00|4461.1|4455.1|4462.6|4456.6|4463.6|4457.6|4453.1|4447.1|423
1691675700000|2023-08-10 13:55:00|4463.1|4457.1|4470.6|4464.6|4474.6|4468.6|4456.6|4450.6|465
1691676000000|2023-08-10 14:00:00|4470.1|4464.1|4459.6|4453.6|4474.1|4468.1|4458.6|4452.6|415
1691676300000|2023-08-10 14:05:00|4460.6|4454.6|4447.1|4441.1|4461.6|4455.6|4443.1|4437.1|491
1691676600000|2023-08-10 14:10:00|4447.6|4441.6|4444.1|4438.1|4451.6|4445.6|4440.1|4434.1|290
1691676900000|2023-08-10 14:15:00|4443.6|4437.6|4443.1|4437.1|4450.6|4444.6|4439.1|4433.1|148
1691677200000|2023-08-10 14:20:00|4444.1|4438.1|4441.6|4435.6|4447.1|4441.1|4440.1|4434.1|215
1691677500000|2023-08-10 14:25:00|4442.1|4436.1|4443.6|4437.6|4447.6|4441.6|4436.6|4430.6|295
1691677800000|2023-08-10 14:30:00|4441.6|4435.6|4431.6|4425.6|4444.6|4438.6|4430.6|4424.6|312
1691678100000|2023-08-10 14:35:00|4431.1|4425.1|4419.1|4413.1|4433.6|4427.6|4414.6|4408.6|514
1691678400000|2023-08-10 14:40:00|4418.6|4412.6|4413.1|4407.1|4419.1|4413.1|4411.1|4405.1|265
1691678700000|2023-08-10 14:45:00|4412.1|4406.1|4410.1|4404.1|4415.6|4409.6|4404.6|4398.6|338
1691679000000|2023-08-10 14:50:00|4409.6|4403.6|4412.1|4406.1|4414.1|4408.1|4408.1|4402.1|161
1691679300000|2023-08-10 14:55:00|4411.6|4405.6|4404.1|4398.1|4415.6|4409.6|4404.1|4398.1|163
1691679600000|2023-08-10 15:00:00|4403.6|4397.6|4399.6|4393.6|4403.6|4397.6|4387.6|4381.6|452
1691679900000|2023-08-10 15:05:00|4399.1|4393.1|4405.1|4399.1|4409.6|4403.6|4394.6|4388.6|292
1691680200000|2023-08-10 15:10:00|4405.6|4399.6|4411.1|4405.1|4414.6|4408.6|4402.1|4396.1|134
1691680500000|2023-08-10 15:15:00|4410.6|4404.6|4414.1|4408.1|4416.1|4410.1|4406.6|4400.6|178
1691680800000|2023-08-10 15:20:00|4414.6|4408.6|4409.1|4403.1|4415.6|4409.6|4402.6|4396.6|165
1691681100000|2023-08-10 15:25:00|4409.6|4403.6|4417.6|4411.6|4419.6|4413.6|4409.6|4403.6|188
1691681400000|2023-08-10 15:30:00|4416.6|4410.6|4415.6|4409.6|4417.1|4411.1|4411.1|4405.1|95
1691681700000|2023-08-10 15:35:00|4415.1|4409.1|4410.1|4404.1|4415.1|4409.1|4405.6|4399.6|110
1691682000000|2023-08-10 15:40:00|4410.6|4404.6|4404.1|4398.1|4413.6|4407.6|4401.6|4395.6|142
1691682300000|2023-08-10 15:45:00|4403.6|4397.6|4387.1|4381.1|4404.1|4398.1|4387.1|4381.1|389
1691682600000|2023-08-10 15:50:00|4386.6|4380.6|4382.1|4376.1|4390.6|4384.6|4379.6|4373.6|333
1691682900000|2023-08-10 15:55:00|4381.6|4375.6|4390.6|4384.6|4391.6|4385.6|4376.6|4370.6|314
1691683200000|2023-08-10 16:00:00|4389.6|4383.6|4385.6|4379.6|4390.6|4384.6|4384.6|4378.6|301
1691683500000|2023-08-10 16:05:00|4385.1|4379.1|4380.6|4374.6|4386.6|4380.6|4378.6|4372.6|124
1691683800000|2023-08-10 16:10:00|4380.1|4374.1|4387.6|4381.6|4388.1|4382.1|4379.1|4373.1|259
1691684100000|2023-08-10 16:15:00|4387.1|4381.1|4383.6|4377.6|4388.1|4382.1|4382.6|4376.6|89
1691684400000|2023-08-10 16:20:00|4383.1|4377.1|4382.6|4376.6|4385.6|4379.6|4380.1|4374.1|44
1691684700000|2023-08-10 16:25:00|4382.1|4376.1|4381.6|4375.6|4382.6|4376.6|4373.6|4367.6|120
1691685000000|2023-08-10 16:30:00|4382.1|4376.1|4381.1|4375.1|4382.6|4376.6|4377.6|4371.6|101
1691685300000|2023-08-10 16:35:00|4381.6|4375.6|4389.6|4383.6|4390.6|4384.6|4375.6|4369.6|185
1691685600000|2023-08-10 16:40:00|4390.1|4384.1|4383.6|4377.6|4390.1|4384.1|4381.1|4375.1|120
1691685900000|2023-08-10 16:45:00|4383.1|4377.1|4382.6|4376.6|4386.6|4380.6|4378.6|4372.6|75
1691686200000|2023-08-10 16:50:00|4382.1|4376.1|4369.1|4363.1|4382.6|4376.6|4368.6|4362.6|155
1691686500000|2023-08-10 16:55:00|4369.6|4363.6|4368.6|4362.6|4372.6|4366.6|4362.6|4356.6|185
1691686800000|2023-08-10 17:00:00|4369.1|4363.1|4367.1|4361.1|4373.6|4367.6|4365.1|4359.1|69
1691687100000|2023-08-10 17:05:00|4366.6|4360.6|4367.6|4361.6|4372.1|4366.1|4365.6|4359.6|62
1691687400000|2023-08-10 17:10:00|4367.1|4361.1|4368.6|4362.6|4371.1|4365.1|4365.6|4359.6|73
1691687700000|2023-08-10 17:15:00|4369.1|4363.1|4371.1|4365.1|4372.6|4366.6|4368.6|4362.6|29
1691688000000|2023-08-10 17:20:00|4370.6|4364.6|4365.6|4359.6|4371.6|4365.6|4362.6|4356.6|33
1691688300000|2023-08-10 17:25:00|4365.1|4359.1|4359.6|4353.6|4365.6|4359.6|4357.6|4351.6|88
1691688600000|2023-08-10 17:30:00|4358.6|4352.6|4366.1|4360.1|4366.1|4360.1|4354.6|4348.6|93
1691688900000|2023-08-10 17:35:00|4365.6|4359.6|4358.1|4352.1|4365.6|4359.6|4354.6|4348.6|61
1691689200000|2023-08-10 17:40:00|4357.6|4351.6|4358.6|4352.6|4359.1|4353.1|4352.1|4346.1|178
1691689500000|2023-08-10 17:45:00|4359.1|4353.1|4368.1|4362.1|4371.6|4365.6|4358.6|4352.6|152
1691689800000|2023-08-10 17:50:00|4367.6|4361.6|4362.6|4356.6|4369.6|4363.6|4362.6|4356.6|14
1691690100000|2023-08-10 17:55:00|4362.1|4356.1|4350.1|4344.1|4362.1|4356.1|4348.6|4342.6|66
1691690400000|2023-08-10 18:00:00|4349.6|4343.6|4350.1|4344.1|4356.6|4350.6|4348.6|4342.6|114
1691690700000|2023-08-10 18:05:00|4350.6|4344.6|4358.6|4352.6|4364.1|4358.1|4350.6|4344.6|191
1691691000000|2023-08-10 18:10:00|4359.1|4353.1|4370.6|4364.6|4370.6|4364.6|4358.6|4352.6|236
1691691300000|2023-08-10 18:15:00|4370.1|4364.1|4366.6|4360.6|4373.1|4367.1|4365.1|4359.1|86
1691691600000|2023-08-10 18:20:00|4366.1|4360.1|4370.6|4364.6|4372.6|4366.6|4364.6|4358.6|51
1691691900000|2023-08-10 18:25:00|4371.1|4365.1|4365.6|4359.6|4372.6|4366.6|4365.6|4359.6|18
1691692200000|2023-08-10 18:30:00|4366.6|4360.6|4360.6|4354.6|4369.6|4363.6|4360.6|4354.6|28
1691692500000|2023-08-10 18:35:00|4361.1|4355.1|4360.6|4354.6|4362.6|4356.6|4357.1|4351.1|20
1691692800000|2023-08-10 18:40:00|4360.1|4354.1|4361.1|4355.1|4362.6|4356.6|4356.6|4350.6|20
1691693100000|2023-08-10 18:45:00|4361.6|4355.6|4362.6|4356.6|4367.6|4361.6|4359.6|4353.6|17
1691693400000|2023-08-10 18:50:00|4362.1|4356.1|4363.6|4357.6|4368.1|4362.1|4361.6|4355.6|19
1691693700000|2023-08-10 18:55:00|4364.1|4358.1|4372.1|4363.1|4372.1|4364.6|4362.6|4356.6|62
1691694000000|2023-08-10 19:00:00|4372.7|4363.7|4370.1|4361.1|4372.8|4363.8|4366.4|4357.4|0
1691694300000|2023-08-10 19:05:00|4370.2|4361.2|4368.1|4359.1|4371.8|4362.8|4367.9|4358.9|0
1691694600000|2023-08-10 19:10:00|4368.7|4359.7|4369.8|4360.8|4369.9|4360.9|4368.1|4359.1|0
1691694900000|2023-08-10 19:15:00|4369.9|4360.9|4374.4|4365.4|4375.1|4366.1|4369.4|4360.4|0
1691695200000|2023-08-10 19:20:00|4374.3|4365.3|4369.6|4360.6|4374.5|4365.5|4369.3|4360.3|0
1691695500000|2023-08-10 19:25:00|4369.5|4360.5|4365.7|4356.7|4370.2|4361.2|4364.6|4355.6|0
1691695800000|2023-08-10 19:30:00|4365.6|4356.6|4365.3|4356.3|4368|4359|4363.8|4354.8|0
1691696100000|2023-08-10 19:35:00|4365.2|4356.2|4365.7|4356.7|4367.6|4358.6|4363.1|4354.1|0
1691696400000|2023-08-10 19:40:00|4365.6|4356.6|4361.7|4352.7|4365.7|4356.7|4361|4352|0
1691696700000|2023-08-10 19:45:00|4361.6|4352.6|4363.9|4354.9|4367.7|4358.7|4361.5|4352.5|0
1691697000000|2023-08-10 19:50:00|4363.8|4354.8|4366.2|4357.2|4366.7|4357.7|4361.5|4352.5|0
1691697300000|2023-08-10 19:55:00|4366.1|4357.1|4368.1|4359.1|4368.6|4359.6|4364.1|4355.1|0
1691697600000|2023-08-10 20:00:00|4368.3|4359.3|4365.9|4356.9|4369.2|4360.2|4365.4|4356.4|0
1691697900000|2023-08-10 20:05:00|4366.3|4357.3|4367.7|4358.7|4367.7|4358.7|4366.2|4357.2|0
1691698200000|2023-08-10 20:10:00|4367.5|4358.5|4368.1|4359.1|4368.1|4359.1|4367.3|4358.3|0
1691698500000|2023-08-10 20:15:00|4367.9|4358.9|4368.1|4359.1|4368.1|4359.1|4367.9|4358.9|0
1691698800000|2023-08-10 20:20:00|4368.5|4359.5|4368.7|4359.7|4368.7|4359.7|4368.3|4359.3|0
1691699100000|2023-08-10 20:25:00|4368.9|4359.9|4369.3|4360.3|4369.3|4360.3|4368.7|4359.7|0
1691699400000|2023-08-10 20:30:00|4369.1|4360.1|4370.3|4361.3|4370.3|4361.3|4369.1|4360.1|0
1691699700000|2023-08-10 20:35:00|4370.2|4361.2|4369.3|4360.3|4370.5|4361.5|4369.3|4360.3|0
1691700000000|2023-08-10 20:40:00|4369.4|4360.4|4369.1|4360.1|4369.7|4360.7|4369.1|4360.1|0
1691700300000|2023-08-10 20:45:00|4369|4360|4368.9|4359.9|4369.1|4360.1|4368.5|4359.5|0
1691700600000|2023-08-10 20:50:00|4368.8|4359.8|4369.3|4360.3|4369.3|4360.3|4368.7|4359.7|0
1691700900000|2023-08-10 20:55:00|4369.2|4360.2|4369|4360|4369.5|4360.5|4368.9|4359.9|0
1691701200000|2023-08-10 21:00:00|4369.2|4360.2|4369.4|4360.4|4369.5|4360.5|4369.2|4360.2|0
1691701500000|2023-08-10 21:05:00|4369.3|4360.3|4369.4|4360.4|4369.4|4360.4|4369.3|4360.3|0
1691701800000|2023-08-10 21:10:00|4369.5|4360.5|4369.4|4360.4|4369.5|4360.5|4369.1|4360.1|0
1691702400000|2023-08-10 21:20:00|4369.6|4360.6|4369.4|4360.4|4369.6|4360.6|4369.4|4360.4|0
1691702700000|2023-08-10 21:25:00|4369.3|4360.3|4372.9|4363.9|4372.9|4363.9|4369.3|4360.3|0
1691703000000|2023-08-10 21:30:00|4372.8|4363.8|4372.7|4363.7|4372.8|4363.8|4372.6|4363.6|0
1691703300000|2023-08-10 21:35:00|4372.8|4363.8|4372.6|4363.6|4372.8|4363.8|4372.6|4363.6|0
1691703600000|2023-08-10 21:40:00|4372.5|4363.5|4372.9|4363.9|4373|4364|4372.5|4363.5|0
1691703900000|2023-08-10 21:45:00|4373.2|4364.2|4373.5|4364.5|4373.8|4364.8|4373.2|4364.2|0
1691704200000|2023-08-10 21:50:00|4373.6|4364.6|4373.5|4364.5|4373.6|4364.6|4373.4|4364.4|0
1691704500000|2023-08-10 21:55:00|4373.4|4364.4|4373.6|4364.6|4373.6|4364.6|4373.3|4364.3|0
1691704800000|2023-08-10 22:00:00|4373.7|4364.7|4375.4|4366.4|4375.4|4366.4|4373.6|4364.6|0
1691705100000|2023-08-10 22:05:00|4375.5|4366.5|4375.6|4366.6|4375.6|4366.6|4375|4366|0
1691705400000|2023-08-10 22:10:00|4375.7|4366.7|4376.3|4367.3|4376.3|4367.3|4375.7|4366.7|0
1691705700000|2023-08-10 22:15:00|4376.4|4367.4|4375.6|4366.6|4376.5|4367.5|4375.4|4366.4|0
1691706000000|2023-08-10 22:20:00|4375.5|4366.5|4375.8|4366.8|4375.8|4366.8|4375.2|4366.2|0
1691706300000|2023-08-10 22:25:00|4375.6|4366.6|4376.9|4367.9|4376.9|4367.9|4375.4|4366.4|0
1691706600000|2023-08-10 22:30:00|4376.7|4367.7|4376.4|4367.4|4376.7|4367.7|4376.3|4367.3|0
1691706900000|2023-08-10 22:35:00|4376.3|4367.3|4376.3|4367.3|4376.7|4367.7|4376.1|4367.1|0
1691707200000|2023-08-10 22:40:00|4376.1|4367.1|4376.8|4367.8|4376.9|4367.9|4375.9|4366.9|0
1691707500000|2023-08-10 22:45:00|4376.7|4367.7|4376.9|4367.9|4377.3|4368.3|4376.7|4367.7|0
1691707800000|2023-08-10 22:50:00|4376.7|4367.7|4376.7|4367.7|4376.7|4367.7|4376.5|4367.5|0
1691708100000|2023-08-10 22:55:00|4376.5|4367.5|4376.5|4367.5|4376.5|4367.5|4376.3|4367.3|0
1691708400000|2023-08-10 23:00:00|4376.6|4367.6|4375.9|4366.9|4376.7|4367.7|4375.6|4366.6|0
1691708700000|2023-08-10 23:05:00|4376.1|4367.1|4375.3|4366.3|4376.1|4367.1|4374.9|4365.9|0
1691709000000|2023-08-10 23:10:00|4375.1|4366.1|4376.2|4367.2|4376.2|4367.2|4375.1|4366.1|0
1691709300000|2023-08-10 23:15:00|4376.1|4367.1|4376.2|4367.2|4376.4|4367.4|4376|4367|0
1691709600000|2023-08-10 23:20:00|4376.1|4367.1|4376.4|4367.4|4376.4|4367.4|4376.1|4367.1|0
1691709900000|2023-08-10 23:25:00|4376.5|4367.5|4376.8|4367.8|4376.8|4367.8|4376.4|4367.4|0
1691710200000|2023-08-10 23:30:00|4377|4368|4377.7|4368.7|4377.8|4368.8|4376.8|4367.8|0
1691710500000|2023-08-10 23:35:00|4377.8|4368.8|4377.8|4368.8|4378.2|4369.2|4377.6|4368.6|0
1691710800000|2023-08-10 23:40:00|4377.7|4368.7|4377|4368|4377.8|4368.8|4377|4368|0
1691711100000|2023-08-10 23:45:00|4377.1|4368.1|4377.9|4368.9|4378|4369|4377|4368|0
1691711400000|2023-08-10 23:50:00|4377.8|4368.8|4376.8|4367.8|4377.9|4368.9|4376.8|4367.8|0
1691711700000|2023-08-10 23:55:00|4376.7|4367.7|4377.1|4368.1|4377.1|4368.1|4376.6|4367.6|0
1691712000000|2023-08-11 00:00:00|4377|4368|4377.3|4368.3|4377.5|4368.5|4377|4368|0
1691712300000|2023-08-11 00:05:00|4377.4|4368.4|4377.3|4368.3|4377.5|4368.5|4377|4368|0
1691712600000|2023-08-11 00:10:00|4377.2|4368.2|4377.9|4368.9|4377.9|4368.9|4377.1|4368.1|0
1691712900000|2023-08-11 00:15:00|4377.7|4368.7|4379.6|4370.6|4379.6|4370.6|4377.7|4368.7|0
1691713200000|2023-08-11 00:20:00|4379.4|4370.4|4379.8|4370.8|4379.8|4370.8|4379.1|4370.1|0
1691713500000|2023-08-11 00:25:00|4379.7|4370.7|4379.9|4370.9|4380.1|4371.1|4379.7|4370.7|0
1691713800000|2023-08-11 00:30:00|4379.7|4370.7|4379.1|4370.1|4379.9|4370.9|4379.1|4370.1|0
1691714100000|2023-08-11 00:35:00|4379|4370|4379.2|4370.2|4379.4|4370.4|4379|4370|0
1691714400000|2023-08-11 00:40:00|4379.3|4370.3|4379.3|4370.3|4379.5|4370.5|4379|4370|0
1691714700000|2023-08-11 00:45:00|4379.4|4370.4|4381.2|4372.2|4381.3|4372.3|4379.2|4370.2|0
1691715000000|2023-08-11 00:50:00|4381.1|4372.1|4380.9|4371.9|4381.9|4372.9|4380.9|4371.9|0
1691715300000|2023-08-11 00:55:00|4380.8|4371.8|4381|4372|4381|4372|4380.8|4371.8|0
1691715600000|2023-08-11 01:00:00|4381.3|4372.3|4381.6|4372.6|4381.9|4372.9|4381.2|4372.2|0
1691715900000|2023-08-11 01:05:00|4381.5|4372.5|4381|4372|4381.7|4372.7|4380.8|4371.8|0
1691716200000|2023-08-11 01:10:00|4380.8|4371.8|4380.5|4371.5|4381|4372|4380.4|4371.4|0
1691716500000|2023-08-11 01:15:00|4380.4|4371.4|4391|4387|4398|4394|4380|4371.4|573
1691716800000|2023-08-11 01:20:00|4389.5|4385.5|4378.5|4374.5|4390|4386|4376.5|4372.5|485
1691717100000|2023-08-11 01:25:00|4379|4375|4374|4370|4383|4379|4373|4369|379
1691717400000|2023-08-11 01:30:00|4374.5|4370.5|4330.5|4326.5|4383|4379|4324|4320|4517
1691717700000|2023-08-11 01:35:00|4330|4326|4334|4330|4340.5|4336.5|4325|4321|2421
1691718000000|2023-08-11 01:40:00|4333|4329|4336|4332|4347.5|4343.5|4327|4323|1729
1691718300000|2023-08-11 01:45:00|4335.5|4331.5|4344|4340|4346.5|4342.5|4330|4326|1158
1691718600000|2023-08-11 01:50:00|4344.5|4340.5|4331|4327|4346.5|4342.5|4330|4326|1408
1691718900000|2023-08-11 01:55:00|4330.5|4326.5|4319|4315|4333|4329|4318|4314|1603
1691719200000|2023-08-11 02:00:00|4318|4314|4311|4307|4322|4318|4309|4305|2128
1691719500000|2023-08-11 02:05:00|4310.5|4306.5|4315|4311|4319|4315|4305.5|4301.5|1484
1691719800000|2023-08-11 02:10:00|4314.5|4310.5|4323|4319|4325|4321|4313|4309|1321
1691720100000|2023-08-11 02:15:00|4323.5|4319.5|4321|4317|4327|4323|4319|4315|927
1691720400000|2023-08-11 02:20:00|4321.5|4317.5|4300|4296|4322|4318|4299|4295|1386
1691720700000|2023-08-11 02:25:00|4301|4297|4301.5|4297.5|4301.5|4297.5|4294|4290|1439
1691721000000|2023-08-11 02:30:00|4302.5|4298.5|4300.5|4296.5|4302.5|4298.5|4287.5|4283.5|1806
1691721300000|2023-08-11 02:35:00|4300|4296|4285.5|4281.5|4300|4296|4284.5|4280.5|1241
1691721600000|2023-08-11 02:40:00|4286|4282|4283|4279|4296.5|4292.5|4282.5|4278.5|1198
1691721900000|2023-08-11 02:45:00|4282.5|4278.5|4288.5|4284.5|4293.5|4289.5|4282.5|4278.5|596
1691722200000|2023-08-11 02:50:00|4289|4285|4272|4268|4290.5|4286.5|4271.5|4267.5|1789
1691722500000|2023-08-11 02:55:00|4271.5|4267.5|4272.5|4268.5|4281.5|4277.5|4271.5|4267.5|1541
1691722800000|2023-08-11 03:00:00|4273|4269|4284.5|4280.5|4285.5|4281.5|4270.5|4266.5|1397
1691723100000|2023-08-11 03:05:00|4284|4280|4290.5|4286.5|4291.5|4287.5|4279.5|4275.5|1792
1691723400000|2023-08-11 03:10:00|4291.5|4287.5|4290.5|4286.5|4296|4292|4287.5|4283.5|1408
1691723700000|2023-08-11 03:15:00|4289.5|4285.5|4295.5|4291.5|4295.5|4291.5|4282.5|4278.5|828
1691724000000|2023-08-11 03:20:00|4296.5|4292.5|4292.5|4288.5|4298.5|4294.5|4292.5|4288.5|1407
1691724300000|2023-08-11 03:25:00|4293|4289|4304.5|4300.5|4306.5|4302.5|4286.5|4282.5|1048
1691724600000|2023-08-11 03:30:00|4305.5|4301.5|4301|4297|4307.5|4303.5|4296.5|4292.5|534
1691724900000|2023-08-11 03:35:00|4300.5|4296.5|4297.5|4293.5|4302.5|4298.5|4295.5|4291.5|301
1691725200000|2023-08-11 03:40:00|4298|4294|4300|4296|4301.5|4297.5|4294.5|4290.5|221
1691725500000|2023-08-11 03:45:00|4299.5|4295.5|4294.5|4290.5|4301.5|4297.5|4293|4289|128
1691725800000|2023-08-11 03:50:00|4295.5|4291.5|4299.5|4295.5|4301.5|4297.5|4293.5|4289.5|235
1691726100000|2023-08-11 03:55:00|4300.5|4296.5|4296.5|4292.5|4300.5|4296.5|4295.5|4291.5|143
1691726400000|2023-08-11 04:00:00|4299|4290|4298.1|4289.1|4299.2|4290.2|4297.9|4288.9|0
1691726700000|2023-08-11 04:05:00|4298.3|4289.3|4298.9|4289.9|4298.9|4289.9|4298|4289|0
1691727000000|2023-08-11 04:10:00|4298.7|4289.7|4297.9|4288.9|4298.7|4289.7|4297.8|4288.8|0
1691727300000|2023-08-11 04:15:00|4297.8|4288.8|4297.9|4288.9|4298.3|4289.3|4297.5|4288.5|0
1691727600000|2023-08-11 04:20:00|4298.1|4289.1|4298.3|4289.3|4298.4|4289.4|4297.8|4288.8|0
1691727900000|2023-08-11 04:25:00|4298.2|4289.2|4298.5|4289.5|4298.5|4289.5|4297.9|4288.9|0
1691728200000|2023-08-11 04:30:00|4298.6|4289.6|4298.1|4289.1|4298.8|4289.8|4298.1|4289.1|0
1691728500000|2023-08-11 04:35:00|4298|4289|4298.7|4289.7|4298.7|4289.7|4297.7|4288.7|0
1691728800000|2023-08-11 04:40:00|4298.6|4289.6|4298.7|4289.7|4299|4290|4298.6|4289.6|0
1691729100000|2023-08-11 04:45:00|4298.6|4289.6|4298.3|4289.3|4298.7|4289.7|4298.1|4289.1|0
1691729400000|2023-08-11 04:50:00|4298.2|4289.2|4297.7|4288.7|4298.3|4289.3|4297.6|4288.6|0
1691729700000|2023-08-11 04:55:00|4297.9|4288.9|4298.7|4289.7|4298.7|4289.7|4297.9|4288.9|9
1691730000000|2023-08-11 05:00:00|4298.5|4294.5|4302.5|4298.5|4303.5|4299.5|4290.5|4286.5|1241
1691730300000|2023-08-11 05:05:00|4302|4298|4299|4295|4302.5|4298.5|4292.5|4288.5|510
1691730600000|2023-08-11 05:10:00|4298.5|4294.5|4301.5|4297.5|4304|4300|4294.5|4290.5|389
1691730900000|2023-08-11 05:15:00|4300.5|4296.5|4304.5|4300.5|4305.5|4301.5|4293.5|4289.5|544
1691731200000|2023-08-11 05:20:00|4305|4301|4308.5|4304.5|4315.5|4311.5|4305|4301|1149
1691731500000|2023-08-11 05:25:00|4309.5|4305.5|4306.5|4302.5|4309.5|4305.5|4300.5|4296.5|767
1691731800000|2023-08-11 05:30:00|4306|4302|4302|4298|4308|4304|4297.5|4293.5|571
1691732100000|2023-08-11 05:35:00|4302.5|4298.5|4294.5|4290.5|4302.5|4298.5|4293.5|4289.5|528
1691732400000|2023-08-11 05:40:00|4295|4291|4288.5|4284.5|4295.5|4291.5|4286.5|4282.5|499
1691732700000|2023-08-11 05:45:00|4287.5|4283.5|4290.5|4286.5|4291.5|4287.5|4283.5|4279.5|713
1691733000000|2023-08-11 05:50:00|4291|4287|4287.5|4283.5|4292.5|4288.5|4286.5|4282.5|409
1691733300000|2023-08-11 05:55:00|4288|4284|4285.5|4281.5|4292.5|4288.5|4284.5|4280.5|767
1691733600000|2023-08-11 06:00:00|4285|4281|4283.5|4279.5|4291.5|4287.5|4283.5|4279.5|606
1691733900000|2023-08-11 06:05:00|4282.5|4278.5|4283|4279|4288.5|4284.5|4279.5|4275.5|972
1691734200000|2023-08-11 06:10:00|4283.5|4279.5|4286.5|4282.5|4288.5|4284.5|4280.5|4276.5|558
1691734500000|2023-08-11 06:15:00|4285.5|4281.5|4285.5|4281.5|4291.5|4287.5|4283.5|4279.5|596
1691734800000|2023-08-11 06:20:00|4286.5|4282.5|4281.5|4277.5|4288.5|4284.5|4281.5|4277.5|488
1691735100000|2023-08-11 06:25:00|4282.5|4278.5|4279.5|4275.5|4283.5|4279.5|4276.5|4272.5|923
1691735400000|2023-08-11 06:30:00|4279|4275|4278.5|4274.5|4280.5|4276.5|4273.5|4269.5|823
1691735700000|2023-08-11 06:35:00|4278|4274|4272.5|4268.5|4278|4274|4272.5|4268.5|498
1691736000000|2023-08-11 06:40:00|4271.5|4267.5|4269.5|4265.5|4272.5|4268.5|4265.5|4261.5|1173
1691736300000|2023-08-11 06:45:00|4269|4265|4274.5|4270.5|4276.5|4272.5|4269|4265|703
1691736600000|2023-08-11 06:50:00|4275|4271|4266.5|4262.5|4276.5|4272.5|4266.5|4262.5|694
1691736900000|2023-08-11 06:55:00|4267|4263|4267.5|4263.5|4268.5|4264.5|4262.5|4258.5|800
1691737200000|2023-08-11 07:00:00|4266.5|4262.5|4275.5|4271.5|4277.5|4273.5|4265.5|4261.5|965
1691737500000|2023-08-11 07:05:00|4274.5|4270.5|4275.5|4271.5|4279.5|4275.5|4272.5|4268.5|872
1691737800000|2023-08-11 07:10:00|4276.5|4272.5|4287.5|4283.5|4288.5|4284.5|4276.5|4272.5|695
1691738100000|2023-08-11 07:15:00|4288.5|4284.5|4285.5|4281.5|4289.5|4285.5|4284.5|4280.5|883
1691738400000|2023-08-11 07:20:00|4284.5|4280.5|4289.5|4285.5|4289.5|4285.5|4282.5|4278.5|640
1691738700000|2023-08-11 07:25:00|4289|4285|4291.5|4287.5|4291.5|4287.5|4284.5|4280.5|600
1691739000000|2023-08-11 07:30:00|4292.5|4288.5|4282.5|4278.5|4294.5|4290.5|4281.5|4277.5|991
1691739300000|2023-08-11 07:35:00|4283.5|4279.5|4277|4273|4284.5|4280.5|4277|4273|768
1691739600000|2023-08-11 07:40:00|4277.5|4273.5|4271.5|4267.5|4278.5|4274.5|4271|4267|807
1691739900000|2023-08-11 07:45:00|4272.5|4268.5|4272.5|4268.5|4273.5|4269.5|4269.5|4265.5|1053
1691740200000|2023-08-11 07:50:00|4273.5|4269.5|4267.5|4263.5|4274.5|4270.5|4267.5|4263.5|1278
1691740500000|2023-08-11 07:55:00|4268.5|4264.5|4270.5|4266.5|4271.5|4267.5|4268.5|4264.5|1724
1691740800000|2023-08-11 08:00:00|4271.5|4267.5|4277.5|4273.5|4279.5|4275.5|4270.5|4266.5|1102
1691741100000|2023-08-11 08:05:00|4278.5|4274.5|4267.5|4263.5|4282|4278|4266.5|4262.5|1438
1691741400000|2023-08-11 08:10:00|4268|4264|4265.5|4261.5|4271.5|4267.5|4264.5|4260.5|2722
1691741700000|2023-08-11 08:15:00|4264.5|4260.5|4258.5|4254.5|4266.5|4262.5|4257.5|4253.5|3738
1691742000000|2023-08-11 08:20:00|4259.5|4255.5|4258.5|4254.5|4262.5|4258.5|4254.5|4250.5|2152
1691742300000|2023-08-11 08:25:00|4258|4254|4263.5|4259.5|4264.5|4260.5|4258|4254|933
1691742600000|2023-08-11 08:30:00|4264.7|4255.7|4261.8|4252.8|4264.7|4255.7|4261.4|4252.4|0
1691742900000|2023-08-11 08:35:00|4261.7|4252.7|4260.2|4251.2|4262.5|4253.5|4260|4251|0
1691743200000|2023-08-11 08:40:00|4260.4|4251.4|4262.1|4253.1|4262.9|4253.9|4260|4251|0
1691743500000|2023-08-11 08:45:00|4262.3|4253.3|4262.3|4253.3|4262.3|4253.3|4261.1|4252.1|0
1691743800000|2023-08-11 08:50:00|4262.4|4253.4|4263.6|4254.6|4263.6|4254.6|4262.2|4253.2|0
1691744100000|2023-08-11 08:55:00|4263.4|4254.4|4263.7|4254.7|4264.7|4255.7|4262.4|4253.4|0
1691744400000|2023-08-11 09:00:00|4263.5|4254.5|4263.9|4254.9|4264.4|4255.4|4263.2|4254.2|0
1691744700000|2023-08-11 09:05:00|4264|4255|4265.3|4256.3|4266.1|4257.1|4263.9|4254.9|0
1691745000000|2023-08-11 09:10:00|4265.1|4256.1|4268.7|4259.7|4269.7|4260.7|4264.5|4255.5|0
1691745300000|2023-08-11 09:15:00|4268.8|4259.8|4255|4248|4268.8|4259.8|4255|4248|155
1691745600000|2023-08-11 09:20:00|4254|4247|4250|4242|4254|4247|4246|4238|250
1691745900000|2023-08-11 09:25:00|4251|4243|4245|4238|4251|4244|4245|4237|143
1691746200000|2023-08-11 09:30:00|4246|4237|4243|4235|4246|4239|4242|4234|249
1691746500000|2023-08-11 09:35:00|4242|4234|4240|4233|4243|4234|4229|4222|593
1691746800000|2023-08-11 09:40:00|4241|4234|4230|4222|4241|4234|4223|4215|321
1691747100000|2023-08-11 09:45:00|4229|4221|4223|4215|4233|4226|4220|4213|154
1691747400000|2023-08-11 09:50:00|4222|4214|4219|4211|4223|4216|4214|4206|231
1691747700000|2023-08-11 09:55:00|4218|4210|4214|4206|4219|4211|4207|4199|192
1691748000000|2023-08-11 10:00:00|4213|4205|4219|4212|4219|4212|4210|4202|122
1691748300000|2023-08-11 10:05:00|4220|4213|4220|4212|4220|4213|4216|4208|79
1691748600000|2023-08-11 10:10:00|4219|4213|4221|4213|4221|4214|4218|4211|55
1691748900000|2023-08-11 10:15:00|4220|4212|4218|4211|4221|4213|4216|4209|42
1691749200000|2023-08-11 10:20:00|4219|4212|4221|4213|4221|4214|4218|4210|7
1691749500000|2023-08-11 10:25:00|4220|4214|4218|4210|4223|4216|4217|4210|48
1691749800000|2023-08-11 10:30:00|4220|4211|4225|4218|4225|4218|4220|4211|64
1691750100000|2023-08-11 10:35:00|4226|4219|4224|4216|4229|4221|4224|4216|34
1691750400000|2023-08-11 10:40:00|4223|4217|4223|4215|4228|4221|4222|4215|27
1691750700000|2023-08-11 10:45:00|4224|4216|4222|4215|4224|4217|4218|4211|104
1691751000000|2023-08-11 10:50:00|4223|4214|4222|4214|4224|4217|4220|4213|13
1691751300000|2023-08-11 10:55:00|4221|4215|4224|4217|4225|4217|4221|4214|6
1691751600000|2023-08-11 11:00:00|4223|4216|4235|4227|4235|4227|4223|4216|98
1691751900000|2023-08-11 11:05:00|4234|4228|4237|4229|4238|4231|4234|4226|49
1691752200000|2023-08-11 11:10:00|4236|4230|4237|4229|4238|4231|4232|4225|29
1691752500000|2023-08-11 11:15:00|4236|4230|4236|4229|4237|4230|4234|4226|22
1691752800000|2023-08-11 11:20:00|4235|4228|4236|4228|4241|4233|4235|4228|42
1691753100000|2023-08-11 11:25:00|4235|4229|4238|4231|4238|4231|4234|4227|19
1691753400000|2023-08-11 11:30:00|4237|4230|4240|4233|4240|4233|4236|4229|46
1691753700000|2023-08-11 11:35:00|4239|4232|4240|4232|4241|4233|4238|4231|34
1691754000000|2023-08-11 11:40:00|4239|4231|4238|4231|4240|4232|4235|4228|18
1691754300000|2023-08-11 11:45:00|4239|4230|4238|4231|4240|4233|4238|4230|3
1691754600000|2023-08-11 11:50:00|4237|4230|4235|4227|4239|4231|4235|4227|26
1691754900000|2023-08-11 11:55:00|4236|4228|4235|4228|4237|4229|4234|4226|34
1691755200000|2023-08-11 12:00:00|4234|4227|4235|4228|4238|4231|4234|4226|11
1691755500000|2023-08-11 12:05:00|4236|4227|4235|4227|4236|4227|4231|4224|26
1691755800000|2023-08-11 12:10:00|4236|4228|4237|4229|4237|4230|4236|4227|1
1691756100000|2023-08-11 12:15:00|4236|4230|4235|4228|4238|4230|4235|4227|20
1691756400000|2023-08-11 12:20:00|4236|4229|4236|4228|4237|4230|4235|4228|6
1691756700000|2023-08-11 12:25:00|4235|4227|4236|4228|4238|4230|4234|4227|21
1691757000000|2023-08-11 12:30:00|4237|4229|4227|4219|4244|4237|4224|4216|564
1691757300000|2023-08-11 12:35:00|4226|4218|4222|4215|4229|4222|4222|4215|62
1691757600000|2023-08-11 12:40:00|4221|4214|4226|4218|4229|4222|4220|4213|135
1691757900000|2023-08-11 12:45:00|4225|4219|4218|4210|4227|4219|4218|4210|69
1691758200000|2023-08-11 12:50:00|4217|4211|4214|4207|4220|4212|4210|4202|189
1691758500000|2023-08-11 12:55:00|4215|4208|4213.5|4207.5|4217|4210|4213|4206|88
1691758800000|2023-08-11 13:00:00|4212.5|4206.5|4223|4217|4224|4218|4211.5|4205.5|39
1691759100000|2023-08-11 13:05:00|4222.5|4216.5|4222|4216|4225|4219|4217.5|4211.5|80
1691759400000|2023-08-11 13:10:00|4222.5|4216.5|4213.5|4207.5|4223|4217|4213|4207|84
1691759700000|2023-08-11 13:15:00|4213|4207|4209|4203|4213|4207|4204.5|4198.5|156
1691760000000|2023-08-11 13:20:00|4209.5|4203.5|4213|4207|4213|4207|4208.5|4202.5|67
1691760300000|2023-08-11 13:25:00|4213.5|4207.5|4211.5|4205.5|4215.5|4209.5|4210.5|4204.5|60
1691760600000|2023-08-11 13:30:00|4211|4205|4203|4197|4211.5|4205.5|4185|4179|597
1691760900000|2023-08-11 13:35:00|4202.5|4196.5|4202|4196|4214|4208|4200|4194|194
1691761200000|2023-08-11 13:40:00|4203|4197|4182.5|4176.5|4203|4197|4175.5|4169.5|629
1691761500000|2023-08-11 13:45:00|4182|4176|4188|4182|4191|4185|4173.5|4167.5|546
1691761800000|2023-08-11 13:50:00|4188.5|4182.5|4184|4178|4190.5|4184.5|4182.5|4176.5|259
1691762100000|2023-08-11 13:55:00|4184.5|4178.5|4185.5|4179.5|4192.5|4186.5|4184.5|4178.5|201
1691762400000|2023-08-11 14:00:00|4186|4180|4191|4185|4198.5|4192.5|4186|4180|383
1691762700000|2023-08-11 14:05:00|4192|4186|4194|4188|4197|4191|4183.5|4177.5|284
1691763000000|2023-08-11 14:10:00|4193|4187|4198.5|4192.5|4198.5|4192.5|4183|4177|167
1691763300000|2023-08-11 14:15:00|4198|4192|4201|4195|4209.5|4203.5|4197|4191|341
1691763600000|2023-08-11 14:20:00|4201.5|4195.5|4202|4196|4205.5|4199.5|4195.5|4189.5|189
1691763900000|2023-08-11 14:25:00|4201.5|4195.5|4193|4187|4202.5|4196.5|4190|4184|210
1691764200000|2023-08-11 14:30:00|4193.5|4187.5|4190|4184|4198.5|4192.5|4188|4182|51
1691764500000|2023-08-11 14:35:00|4190.5|4184.5|4197|4191|4198.5|4192.5|4186.5|4180.5|43
1691764800000|2023-08-11 14:40:00|4196.5|4190.5|4187|4181|4200.5|4194.5|4185.5|4179.5|64
1691765100000|2023-08-11 14:45:00|4187.5|4181.5|4185|4179|4190|4184|4184|4178|76
1691765400000|2023-08-11 14:50:00|4184.5|4178.5|4167.5|4161.5|4184.5|4178.5|4166|4160|441
1691765700000|2023-08-11 14:55:00|4168|4162|4169.5|4163.5|4170.5|4164.5|4160.5|4154.5|382
1691766000000|2023-08-11 15:00:00|4167.5|4161.5|4167.5|4161.5|4170.5|4164.5|4165.5|4159.5|206
1691766300000|2023-08-11 15:05:00|4168|4162|4165.5|4159.5|4168.5|4162.5|4162.5|4156.5|161
1691766600000|2023-08-11 15:10:00|4166|4160|4159|4153|4166.5|4160.5|4158.5|4152.5|206
1691766900000|2023-08-11 15:15:00|4158.5|4152.5|4159.5|4153.5|4162.5|4156.5|4154.5|4148.5|377
1691767200000|2023-08-11 15:20:00|4160|4154|4170.5|4164.5|4171|4165|4160|4154|238
1691767500000|2023-08-11 15:25:00|4170|4164|4156.5|4150.5|4170.5|4164.5|4156.5|4150.5|99
1691767800000|2023-08-11 15:30:00|4155.5|4149.5|4148.5|4142.5|4159.5|4153.5|4147.5|4141.5|285
1691768100000|2023-08-11 15:35:00|4149|4143|4151|4145|4156|4150|4148.5|4142.5|230
1691768400000|2023-08-11 15:40:00|4150.5|4144.5|4155.5|4149.5|4157.5|4151.5|4149.5|4143.5|108
1691768700000|2023-08-11 15:45:00|4155|4149|4140|4134|4155.5|4149.5|4139.5|4133.5|154
1691769000000|2023-08-11 15:50:00|4140.5|4134.5|4145.5|4139.5|4146.5|4140.5|4137.5|4131.5|161
1691769300000|2023-08-11 15:55:00|4146|4140|4151|4145|4151|4145|4141.5|4135.5|130
1691769600000|2023-08-11 16:00:00|4151.5|4145.5|4152|4146|4158|4152|4149.5|4143.5|162
1691769900000|2023-08-11 16:05:00|4152.5|4146.5|4159|4153|4159.5|4153.5|4152|4146|94
1691770200000|2023-08-11 16:10:00|4159.5|4153.5|4164|4158|4164.5|4158.5|4156|4150|93
1691770500000|2023-08-11 16:15:00|4164.5|4158.5|4162.5|4156.5|4167|4161|4160|4154|95
1691770800000|2023-08-11 16:20:00|4163|4157|4159.5|4153.5|4164|4158|4159|4153|48
1691771100000|2023-08-11 16:25:00|4160|4154|4157|4151|4160.5|4154.5|4151.5|4145.5|67
1691771400000|2023-08-11 16:30:00|4157.5|4151.5|4162|4156|4164|4158|4157.5|4151.5|81
1691771700000|2023-08-11 16:35:00|4162.5|4156.5|4151.5|4145.5|4162.5|4156.5|4151.5|4145.5|86
1691772000000|2023-08-11 16:40:00|4151|4145|4151.5|4145.5|4152.5|4146.5|4148.5|4142.5|59
1691772300000|2023-08-11 16:45:00|4151|4145|4147|4141|4151.5|4145.5|4147|4141|105
1691772600000|2023-08-11 16:50:00|4146.5|4140.5|4152|4146|4152.5|4146.5|4146.5|4140.5|43
1691772900000|2023-08-11 16:55:00|4151.5|4145.5|4149|4143|4152.5|4146.5|4147.5|4141.5|54
1691773200000|2023-08-11 17:00:00|4149.5|4143.5|4152|4146|4152.5|4146.5|4149|4143|45
1691773500000|2023-08-11 17:05:00|4151.5|4145.5|4150|4144|4151.5|4145.5|4146.5|4140.5|56
1691773800000|2023-08-11 17:10:00|4149.5|4143.5|4159.5|4153.5|4160.5|4154.5|4149|4143|350
1691774100000|2023-08-11 17:15:00|4160|4154|4165.5|4159.5|4167|4161|4160|4154|194
1691774400000|2023-08-11 17:20:00|4166|4160|4166|4160|4168.5|4162.5|4162|4156|108
1691774700000|2023-08-11 17:25:00|4166.5|4160.5|4167|4161|4172.5|4166.5|4166.5|4160.5|163
1691775000000|2023-08-11 17:30:00|4167.5|4161.5|4163.5|4157.5|4169.5|4163.5|4163.5|4157.5|71
1691775300000|2023-08-11 17:35:00|4164.5|4158.5|4158.5|4152.5|4164.5|4158.5|4158.5|4152.5|43
1691775600000|2023-08-11 17:40:00|4159|4153|4153.5|4147.5|4159|4153|4152.5|4146.5|103
1691775900000|2023-08-11 17:45:00|4154.5|4148.5|4156.5|4150.5|4156.5|4150.5|4152.5|4146.5|47
1691776200000|2023-08-11 17:50:00|4155.5|4149.5|4156|4150|4157.5|4151.5|4154.5|4148.5|24
1691776500000|2023-08-11 17:55:00|4155.5|4149.5|4159.5|4153.5|4160.5|4154.5|4155.5|4149.5|28
1691776800000|2023-08-11 18:00:00|4159|4153|4158.5|4152.5|4162.5|4156.5|4156.5|4150.5|30
1691777100000|2023-08-11 18:05:00|4159.5|4153.5|4156.5|4150.5|4162.5|4156.5|4156|4150|29
1691777400000|2023-08-11 18:10:00|4156|4150|4156.5|4150.5|4157.5|4151.5|4155.5|4149.5|28
1691777700000|2023-08-11 18:15:00|4157|4151|4160.5|4154.5|4161.5|4155.5|4155.5|4149.5|20
1691778000000|2023-08-11 18:20:00|4160|4154|4162.5|4156.5|4163.5|4157.5|4156.5|4150.5|47
1691778300000|2023-08-11 18:25:00|4163|4157|4159.5|4153.5|4165.5|4159.5|4159.5|4153.5|49
1691778600000|2023-08-11 18:30:00|4160|4154|4163|4157|4167|4161|4159.5|4153.5|39
1691778900000|2023-08-11 18:35:00|4162.5|4156.5|4170|4164|4170.5|4164.5|4160|4154|89
1691779200000|2023-08-11 18:40:00|4170.5|4164.5|4166.5|4160.5|4170.5|4164.5|4164.5|4158.5|43
1691779500000|2023-08-11 18:45:00|4167|4161|4171.5|4165.5|4171.5|4165.5|4167|4161|244
1691779800000|2023-08-11 18:50:00|4170.5|4164.5|4180.5|4174.5|4180.5|4174.5|4170.5|4164.5|179
1691780100000|2023-08-11 18:55:00|4180|4174|4182.1|4173.1|4183|4177|4178.5|4172.5|100
1691780400000|2023-08-11 19:00:00|4182|4173|4179.8|4170.8|4182.8|4173.8|4176.7|4167.7|0
1691780700000|2023-08-11 19:05:00|4179.9|4170.9|4175.5|4166.5|4179.9|4170.9|4175.5|4166.5|0
1691781000000|2023-08-11 19:10:00|4175.4|4166.4|4175.2|4166.2|4175.4|4166.4|4172.8|4163.8|0
1691781300000|2023-08-11 19:15:00|4175.1|4166.1|4182.9|4173.9|4183|4174|4175|4166|0
1691781600000|2023-08-11 19:20:00|4182.8|4173.8|4180|4171|4183.2|4174.2|4178.7|4169.7|0
1691781900000|2023-08-11 19:25:00|4180.1|4171.1|4182.6|4173.6|4183.1|4174.1|4180|4171|0
1691782200000|2023-08-11 19:30:00|4182.5|4173.5|4185.4|4176.4|4185.4|4176.4|4182.4|4173.4|0
1691782500000|2023-08-11 19:35:00|4185.5|4176.5|4182.1|4173.1|4186.3|4177.3|4181.3|4172.3|0
1691782800000|2023-08-11 19:40:00|4182|4173|4185|4176|4185.1|4176.1|4179.7|4170.7|0
1691783100000|2023-08-11 19:45:00|4184.9|4175.9|4184.6|4175.6|4186.2|4177.2|4183|4174|0
1691783400000|2023-08-11 19:50:00|4184.4|4175.4|4185.9|4176.9|4187|4178|4182.9|4173.9|0
1691783700000|2023-08-11 19:55:00|4185.6|4176.6|4186|4177|4186|4177|4177|4168|0
1691784000000|2023-08-11 20:00:00|4186.1|4177.1|4187.2|4178.2|4187.6|4178.6|4185.6|4176.6|0
1691784300000|2023-08-11 20:05:00|4187.1|4178.1|4187.2|4178.2|4187.4|4178.4|4186.9|4177.9|0
1691784600000|2023-08-11 20:10:00|4187.4|4178.4|4188.6|4179.6|4189|4180|4187.1|4178.1|0
1691784900000|2023-08-11 20:15:00|4188.4|4179.4|4187.4|4178.4|4188.6|4179.6|4185.4|4176.4|0
1691785200000|2023-08-11 20:20:00|4187.3|4178.3|4187.8|4178.8|4187.8|4178.8|4186.6|4177.6|0
1691785500000|2023-08-11 20:25:00|4187.7|4178.7|4187|4178|4187.7|4178.7|4187|4178|0
1691785800000|2023-08-11 20:30:00|4186.8|4177.8|4186.6|4177.6|4187|4178|4186.6|4177.6|0
1691786100000|2023-08-11 20:35:00|4186.7|4177.7|4187|4178|4187|4178|4186.6|4177.6|0
1691786400000|2023-08-11 20:40:00|4186.9|4177.9|4187.2|4178.2|4187.2|4178.2|4186.8|4177.8|0
1691786700000|2023-08-11 20:45:00|4187.3|4178.3|4186.8|4177.8|4187.4|4178.4|4186.6|4177.6|0
1691787000000|2023-08-11 20:50:00|4186.7|4177.7|4187.4|4178.4|4187.6|4178.6|4186.6|4177.6|0
1691787300000|2023-08-11 20:55:00|4187.3|4178.3|4186.7|4177.7|4187.4|4178.4|4186.1|4177.1|0
1691964000000|2023-08-13 22:00:00|4191|4182|4190.3|4181.3|4191.2|4182.2|4190|4181|0
1691964300000|2023-08-13 22:05:00|4190.4|4181.4|4191.1|4182.1|4191.1|4182.1|4189.5|4180.5|0
1691964600000|2023-08-13 22:10:00|4191|4182|4192.5|4183.5|4192.5|4183.5|4190.4|4181.4|0
1691964900000|2023-08-13 22:15:00|4192.6|4183.6|4192|4183|4192.9|4183.9|4191.8|4182.8|0
1691965200000|2023-08-13 22:20:00|4192.1|4183.1|4193.8|4184.8|4194|4185|4191.8|4182.8|0
1691965500000|2023-08-13 22:25:00|4193.7|4184.7|4193.8|4184.8|4194.2|4185.2|4193.4|4184.4|0
1691965800000|2023-08-13 22:30:00|4194|4185|4193.4|4184.4|4194|4185|4193.3|4184.3|0
1691966100000|2023-08-13 22:35:00|4193.3|4184.3|4193.5|4184.5|4193.6|4184.6|4193.3|4184.3|0
1691966400000|2023-08-13 22:40:00|4193.3|4184.3|4193.3|4184.3|4193.5|4184.5|4192.9|4183.9|0
1691966700000|2023-08-13 22:45:00|4193.6|4184.6|4193.1|4184.1|4193.8|4184.8|4192.9|4183.9|0
1691967000000|2023-08-13 22:50:00|4192.9|4183.9|4193.9|4184.9|4194.1|4185.1|4192.9|4183.9|0
1691967300000|2023-08-13 22:55:00|4193.8|4184.8|4193.9|4184.9|4194.4|4185.4|4193.6|4184.6|0
1691967600000|2023-08-13 23:00:00|4193.8|4184.8|4193|4184|4193.8|4184.8|4192.5|4183.5|0
1691967900000|2023-08-13 23:05:00|4192.8|4183.8|4193.4|4184.4|4193.4|4184.4|4192.6|4183.6|0
1691968200000|2023-08-13 23:10:00|4193.3|4184.3|4194.1|4185.1|4194.7|4185.7|4193.2|4184.2|0
1691968500000|2023-08-13 23:15:00|4194.3|4185.3|4195.1|4186.1|4195.1|4186.1|4194.1|4185.1|0
1691968800000|2023-08-13 23:20:00|4194.9|4185.9|4194.3|4185.3|4194.9|4185.9|4194.3|4185.3|0
1691969100000|2023-08-13 23:25:00|4194.5|4185.5|4194.3|4185.3|4194.5|4185.5|4193.9|4184.9|0
1691969400000|2023-08-13 23:30:00|4194.5|4185.5|4193.9|4184.9|4194.7|4185.7|4193.9|4184.9|0
1691969700000|2023-08-13 23:35:00|4194.1|4185.1|4193.8|4184.8|4194.3|4185.3|4193.8|4184.8|0
1691970000000|2023-08-13 23:40:00|4193.6|4184.6|4193.9|4184.9|4194.1|4185.1|4193.6|4184.6|0
1691970300000|2023-08-13 23:45:00|4194.1|4185.1|4193.4|4184.4|4194.5|4185.5|4193.4|4184.4|0
1691970600000|2023-08-13 23:50:00|4193.2|4184.2|4193.4|4184.4|4193.5|4184.5|4193.2|4184.2|0
1691970900000|2023-08-13 23:55:00|4193.3|4184.3|4192.2|4183.2|4193.6|4184.6|4192.2|4183.2|0
1691971200000|2023-08-14 00:00:00|4192.3|4183.3|4191|4182|4192.7|4183.7|4190.6|4181.6|0
1691971500000|2023-08-14 00:05:00|4190.9|4181.9|4193.4|4184.4|4193.4|4184.4|4190.6|4181.6|0
1691971800000|2023-08-14 00:10:00|4193.6|4184.6|4193|4184|4193.6|4184.6|4192|4183|0
1691972100000|2023-08-14 00:15:00|4193.1|4184.1|4191.6|4182.6|4193.2|4184.2|4190.7|4181.7|0
1691972400000|2023-08-14 00:20:00|4191.4|4182.4|4197.4|4188.4|4197.6|4188.6|4191.4|4182.4|0
1691972700000|2023-08-14 00:25:00|4197.3|4188.3|4197.7|4188.7|4198.1|4189.1|4197.3|4188.3|0
1691973000000|2023-08-14 00:30:00|4197.9|4188.9|4196.7|4187.7|4198.1|4189.1|4195.8|4186.8|0
1691973300000|2023-08-14 00:35:00|4196.8|4187.8|4195.4|4186.4|4196.8|4187.8|4195.2|4186.2|0
1691973600000|2023-08-14 00:40:00|4195.2|4186.2|4193.8|4184.8|4195.4|4186.4|4193.8|4184.8|0
1691973900000|2023-08-14 00:45:00|4193.6|4184.6|4191.2|4182.2|4193.8|4184.8|4190.8|4181.8|0
1691974200000|2023-08-14 00:50:00|4191|4182|4191.1|4182.1|4191.6|4182.6|4190.7|4181.7|0
1691974500000|2023-08-14 00:55:00|4191|4182|4188.3|4179.3|4191|4182|4187.7|4178.7|0
1691974800000|2023-08-14 01:00:00|4188.2|4179.2|4180.8|4171.8|4188.4|4179.4|4180.6|4171.6|0
1691975100000|2023-08-14 01:05:00|4180.6|4171.6|4180.2|4171.2|4181.4|4172.4|4179.6|4170.6|0
1691975400000|2023-08-14 01:10:00|4180|4171|4175.7|4166.7|4180.2|4171.2|4175.7|4166.7|0
1691975700000|2023-08-14 01:15:00|4175.5|4166.5|4147|4143|4175.5|4166.5|4127.5|4123.5|1171
1691976000000|2023-08-14 01:20:00|4147.5|4143.5|4139|4135|4148|4144|4121.5|4117.5|1271
1691976300000|2023-08-14 01:25:00|4138.5|4134.5|4141.5|4137.5|4147|4143|4135.5|4131.5|1093
1691976600000|2023-08-14 01:30:00|4141|4137|4152.5|4148.5|4175|4171|4134.5|4130.5|5129
1691976900000|2023-08-14 01:35:00|4151.5|4147.5|4145.1|4141.1|4163.6|4159.6|4140.6|4136.6|2894
1691977200000|2023-08-14 01:40:00|4145.6|4141.6|4179.1|4175.1|4184.6|4180.6|4144.6|4140.6|2169
1691977500000|2023-08-14 01:45:00|4178.6|4174.6|4169.6|4165.6|4183.6|4179.6|4160.6|4156.6|2212
1691977800000|2023-08-14 01:50:00|4171.1|4167.1|4161.1|4157.1|4187.1|4183.1|4160.6|4156.6|1608
1691978100000|2023-08-14 01:55:00|4160.6|4156.6|4158.6|4154.6|4168.6|4164.6|4157.6|4153.6|1277
1691978400000|2023-08-14 02:00:00|4159.1|4155.1|4146.6|4142.6|4159.1|4155.1|4143.1|4139.1|1983
1691978700000|2023-08-14 02:05:00|4145.6|4141.6|4157.1|4153.1|4164.1|4160.1|4144.6|4140.6|1692
1691979000000|2023-08-14 02:10:00|4157.6|4153.6|4140.6|4136.6|4159.6|4155.6|4139.6|4135.6|1642
1691979300000|2023-08-14 02:15:00|4141.1|4137.1|4144.6|4140.6|4149.6|4145.6|4136.6|4132.6|1206
1691979600000|2023-08-14 02:20:00|4145.1|4141.1|4156.6|4152.6|4159.6|4155.6|4143.6|4139.6|1134
1691979900000|2023-08-14 02:25:00|4157.6|4153.6|4144.6|4140.6|4159.6|4155.6|4142.6|4138.6|820
1691980200000|2023-08-14 02:30:00|4145.1|4141.1|4145.6|4141.6|4150.6|4146.6|4143.6|4139.6|895
1691980500000|2023-08-14 02:35:00|4145.1|4141.1|4154.6|4150.6|4157.6|4153.6|4144.6|4140.6|793
1691980800000|2023-08-14 02:40:00|4155.1|4151.1|4154.1|4150.1|4157.6|4153.6|4147.6|4143.6|512
1691981100000|2023-08-14 02:45:00|4153.6|4149.6|4151.1|4147.1|4156.1|4152.1|4148.6|4144.6|649
1691981400000|2023-08-14 02:50:00|4150.6|4146.6|4146.6|4142.6|4152.6|4148.6|4143.6|4139.6|542
1691981700000|2023-08-14 02:55:00|4147.1|4143.1|4140.6|4136.6|4147.1|4143.1|4136.6|4132.6|754
1691982000000|2023-08-14 03:00:00|4140.1|4136.1|4136.1|4132.1|4143.6|4139.6|4132.6|4128.6|851
1691982300000|2023-08-14 03:05:00|4135.6|4131.6|4129.6|4125.6|4138.6|4134.6|4128.6|4124.6|1180
1691982600000|2023-08-14 03:10:00|4128.6|4124.6|4134.6|4130.6|4135.6|4131.6|4123.6|4119.6|1162
1691982900000|2023-08-14 03:15:00|4134.1|4130.1|4148.6|4144.6|4148.6|4144.6|4133.6|4129.6|874
1691983200000|2023-08-14 03:20:00|4148.1|4144.1|4150.6|4146.6|4154.6|4150.6|4145.6|4141.6|1216
1691983500000|2023-08-14 03:25:00|4150.1|4146.1|4153.6|4149.6|4164.6|4160.6|4150.1|4146.1|1296
1691983800000|2023-08-14 03:30:00|4154.1|4150.1|4144.6|4140.6|4156.1|4152.1|4144.6|4140.6|288
1691984100000|2023-08-14 03:35:00|4143.6|4139.6|4142.6|4138.6|4145.6|4141.6|4140.6|4136.6|332
1691984400000|2023-08-14 03:40:00|4142.1|4138.1|4139.6|4135.6|4143.6|4139.6|4139.6|4135.6|286
1691984700000|2023-08-14 03:45:00|4140.6|4136.6|4140.1|4136.1|4143.6|4139.6|4139.6|4135.6|326
1691985000000|2023-08-14 03:50:00|4139.6|4135.6|4135.6|4131.6|4141.6|4137.6|4133.6|4129.6|417
1691985300000|2023-08-14 03:55:00|4136.6|4132.6|4141.6|4137.6|4143.6|4139.6|4135.6|4131.6|205
1691985600000|2023-08-14 04:00:00|4144.6|4135.6|4146.3|4137.3|4146.4|4137.4|4144.2|4135.2|0
1691985900000|2023-08-14 04:05:00|4146.2|4137.2|4145.6|4136.6|4146.4|4137.4|4145.4|4136.4|0
1691986200000|2023-08-14 04:10:00|4145.8|4136.8|4147.1|4138.1|4147.1|4138.1|4145.5|4136.5|0
1691986500000|2023-08-14 04:15:00|4147|4138|4146.8|4137.8|4147.1|4138.1|4145.5|4136.5|0
1691986800000|2023-08-14 04:20:00|4146.7|4137.7|4146.7|4137.7|4147.1|4138.1|4146.4|4137.4|0
1691987100000|2023-08-14 04:25:00|4146.5|4137.5|4147.1|4138.1|4147.3|4138.3|4146.4|4137.4|0
1691987400000|2023-08-14 04:30:00|4147|4138|4147.8|4138.8|4147.9|4138.9|4146.7|4137.7|0
1691987700000|2023-08-14 04:35:00|4147.9|4138.9|4148.2|4139.2|4148.6|4139.6|4147.8|4138.8|0
1691988000000|2023-08-14 04:40:00|4148.3|4139.3|4148.4|4139.4|4148.6|4139.6|4148|4139|0
1691988300000|2023-08-14 04:45:00|4148.2|4139.2|4148.4|4139.4|4148.6|4139.6|4148.1|4139.1|0
1691988600000|2023-08-14 04:50:00|4148.5|4139.5|4147.7|4138.7|4148.8|4139.8|4147.5|4138.5|0
1691988900000|2023-08-14 04:55:00|4147.8|4138.8|4146|4137|4147.8|4138.8|4146|4137|30
1691989200000|2023-08-14 05:00:00|4146.2|4137.2|4140.6|4136.6|4146.2|4139.1|4131.6|4127.6|1604
1691989500000|2023-08-14 05:05:00|4140.1|4136.1|4137.6|4133.6|4145.6|4141.6|4135.1|4131.1|969
1691989800000|2023-08-14 05:10:00|4138.1|4134.1|4142.6|4138.6|4147.6|4143.6|4136.6|4132.6|441
1691990100000|2023-08-14 05:15:00|4141.6|4137.6|4133.6|4129.6|4142.1|4138.1|4129.6|4125.6|571
1691990400000|2023-08-14 05:20:00|4133.1|4129.1|4137.6|4133.6|4145.6|4141.6|4130.6|4126.6|463
1691990700000|2023-08-14 05:25:00|4138.1|4134.1|4145.6|4141.6|4145.6|4141.6|4137.1|4133.1|464
1691991000000|2023-08-14 05:30:00|4144.6|4140.6|4133.6|4129.6|4145.1|4141.1|4132.6|4128.6|511
1691991300000|2023-08-14 05:35:00|4135.1|4131.1|4145.6|4141.6|4145.6|4141.6|4134.1|4130.1|596
1691991600000|2023-08-14 05:40:00|4145.1|4141.1|4147.6|4143.6|4157.6|4153.6|4144.6|4140.6|1018
1691991900000|2023-08-14 05:45:00|4148.1|4144.1|4150.6|4146.6|4151.6|4147.6|4144.6|4140.6|532
1691992200000|2023-08-14 05:50:00|4150.1|4146.1|4152.6|4148.6|4155.6|4151.6|4147.1|4143.1|691
1691992500000|2023-08-14 05:55:00|4152.1|4148.1|4162.6|4158.6|4164.1|4160.1|4149.1|4145.1|795
1691992800000|2023-08-14 06:00:00|4163.6|4159.6|4153.6|4149.6|4165.1|4161.1|4153.1|4149.1|943
1691993100000|2023-08-14 06:05:00|4152.6|4148.6|4154.6|4150.6|4155.6|4151.6|4147.6|4143.6|689
1691993400000|2023-08-14 06:10:00|4155.6|4151.6|4160.6|4156.6|4161.6|4157.6|4149.6|4145.6|924
1691993700000|2023-08-14 06:15:00|4160.1|4156.1|4165.6|4161.6|4167.6|4163.6|4159.6|4155.6|1116
1691994000000|2023-08-14 06:20:00|4166.6|4162.6|4168.6|4164.6|4170.6|4166.6|4164.1|4160.1|773
1691994300000|2023-08-14 06:25:00|4168.1|4164.1|4174.6|4170.6|4176.6|4172.6|4168.1|4164.1|1002
1691994600000|2023-08-14 06:30:00|4175.6|4171.6|4172.1|4168.1|4175.6|4171.6|4164.6|4160.6|1047
1691994900000|2023-08-14 06:35:00|4171.6|4167.6|4176.6|4172.6|4182.6|4178.6|4169.6|4165.6|1006
1691995200000|2023-08-14 06:40:00|4176.1|4172.1|4173.6|4169.6|4178.1|4174.1|4171.6|4167.6|742
1691995500000|2023-08-14 06:45:00|4174.1|4170.1|4173.6|4169.6|4176.6|4172.6|4169.6|4165.6|743
1691995800000|2023-08-14 06:50:00|4174.1|4170.1|4175.6|4171.6|4177.6|4173.6|4172.6|4168.6|964
1691996100000|2023-08-14 06:55:00|4174.6|4170.6|4174.6|4170.6|4178.1|4174.1|4171.6|4167.6|778
1691996400000|2023-08-14 07:00:00|4175.6|4171.6|4180.6|4176.6|4183.6|4179.6|4170.6|4166.6|714
1691996700000|2023-08-14 07:05:00|4181.6|4177.6|4191.6|4187.6|4194.6|4190.6|4181.6|4177.6|795
1691997000000|2023-08-14 07:10:00|4192.1|4188.1|4186.6|4182.6|4192.6|4188.6|4185.6|4181.6|736
1691997300000|2023-08-14 07:15:00|4187.6|4183.6|4191.1|4187.1|4194.6|4190.6|4183.1|4179.1|731
1691997600000|2023-08-14 07:20:00|4190.6|4186.6|4195.1|4191.1|4197.6|4193.6|4187.6|4183.6|766
1691997900000|2023-08-14 07:25:00|4195.6|4191.6|4189.6|4185.6|4198.6|4194.6|4186.6|4182.6|986
1691998200000|2023-08-14 07:30:00|4190.6|4186.6|4194.6|4190.6|4196.1|4192.1|4189.6|4185.6|859
1691998500000|2023-08-14 07:35:00|4195.1|4191.1|4195.6|4191.6|4196.6|4192.6|4189.6|4185.6|613
1691998800000|2023-08-14 07:40:00|4195.1|4191.1|4198.1|4194.1|4201.6|4197.6|4194.6|4190.6|887
1691999100000|2023-08-14 07:45:00|4197.6|4193.6|4202.6|4198.6|4206.6|4202.6|4195.6|4191.6|1164
1691999400000|2023-08-14 07:50:00|4201.6|4197.6|4202.6|4198.6|4204.1|4200.1|4196.6|4192.6|896
1691999700000|2023-08-14 07:55:00|4201.6|4197.6|4213.1|4209.1|4214.6|4210.6|4200.6|4196.6|1523
1692000000000|2023-08-14 08:00:00|4212.6|4208.6|4215.1|4211.1|4226.6|4222.6|4211.6|4207.6|1744
1692000300000|2023-08-14 08:05:00|4214.6|4210.6|4201.6|4197.6|4216.1|4212.1|4200.6|4196.6|3694
1692000600000|2023-08-14 08:10:00|4200.6|4196.6|4199.6|4195.6|4205.6|4201.6|4197.1|4193.1|917
1692000900000|2023-08-14 08:15:00|4199.1|4195.1|4198.6|4194.6|4204.6|4200.6|4198.1|4194.1|1857
1692001200000|2023-08-14 08:20:00|4197.6|4193.6|4191.1|4187.1|4199.6|4195.6|4190.6|4186.6|1466
1692001500000|2023-08-14 08:25:00|4190.6|4186.6|4186.6|4182.6|4192.1|4188.1|4184.1|4180.1|1088
1692001800000|2023-08-14 08:30:00|4191.7|4182.7|4190.7|4181.7|4191.7|4182.7|4189.6|4180.6|0
1692002100000|2023-08-14 08:35:00|4190.6|4181.6|4192.7|4183.7|4192.8|4183.8|4190.5|4181.5|0
1692002400000|2023-08-14 08:40:00|4192.8|4183.8|4193.2|4184.2|4194|4185|4192.4|4183.4|0
1692002700000|2023-08-14 08:45:00|4193.3|4184.3|4193.2|4184.2|4194.6|4185.6|4193.2|4184.2|0
1692003000000|2023-08-14 08:50:00|4193.3|4184.3|4193.7|4184.7|4194.5|4185.5|4192.7|4183.7|0
1692003300000|2023-08-14 08:55:00|4193.8|4184.8|4192.3|4183.3|4193.9|4184.9|4191.9|4182.9|0
1692003600000|2023-08-14 09:00:00|4192.4|4183.4|4192.2|4183.2|4192.5|4183.5|4191|4182|0
1692003900000|2023-08-14 09:05:00|4192.3|4183.3|4191.7|4182.7|4193.6|4184.6|4191.7|4182.7|0
1692004200000|2023-08-14 09:10:00|4191.6|4182.6|4193.6|4184.6|4193.9|4184.9|4190.3|4181.3|0
1692004500000|2023-08-14 09:15:00|4193.7|4184.7|4189.1|4182.1|4193.7|4184.7|4185.1|4177.1|88
1692004800000|2023-08-14 09:20:00|4188.1|4181.1|4187.1|4180.1|4190.1|4182.1|4187.1|4180.1|6
1692005100000|2023-08-14 09:25:00|4188.1|4179.1|4187.1|4179.1|4188.1|4180.1|4184.1|4177.1|20
1692005400000|2023-08-14 09:30:00|4188.1|4180.1|4187.1|4179.1|4188.1|4180.1|4185.1|4178.1|8
1692005700000|2023-08-14 09:35:00|4188.1|4180.1|4187.1|4179.1|4189.1|4182.1|4186.1|4179.1|8
1692006000000|2023-08-14 09:40:00|4186.1|4178.1|4186.1|4179.1|4188.1|4180.1|4185.1|4178.1|2
1692006300000|2023-08-14 09:45:00|4185.1|4178.1|4186.1|4179.1|4186.1|4179.1|4183.1|4176.1|41
1692006600000|2023-08-14 09:50:00|4187.1|4180.1|4183.1|4175.1|4187.1|4180.1|4180.1|4173.1|66
1692006900000|2023-08-14 09:55:00|4182.1|4176.1|4183.1|4176.1|4183.1|4176.1|4182.1|4174.1|10
1692007200000|2023-08-14 10:00:00|4184.1|4177.1|4183.1|4176.1|4184.1|4177.1|4181.1|4174.1|5
1692007500000|2023-08-14 10:05:00|4184.1|4177.1|4186.1|4178.1|4187.1|4179.1|4184.1|4176.1|8
1692007800000|2023-08-14 10:10:00|4185.1|4179.1|4187.1|4179.1|4188.1|4181.1|4185.1|4178.1|3
1692008100000|2023-08-14 10:15:00|4186.1|4180.1|4190.1|4183.1|4190.1|4183.1|4186.1|4179.1|27
1692008400000|2023-08-14 10:20:00|4191.1|4182.1|4183.1|4175.1|4191.1|4183.1|4182.1|4175.1|36
1692008700000|2023-08-14 10:25:00|4182.1|4174.1|4181.1|4174.1|4183.1|4175.1|4180.1|4173.1|8
1692009000000|2023-08-14 10:30:00|4180.1|4173.1|4181.1|4173.1|4182.1|4175.1|4176.1|4169.1|40
1692009300000|2023-08-14 10:35:00|4180.1|4174.1|4183.1|4176.1|4183.1|4176.1|4180.1|4173.1|7
1692009600000|2023-08-14 10:40:00|4182.1|4175.1|4184.1|4176.1|4184.1|4177.1|4182.1|4175.1|4
1692009900000|2023-08-14 10:45:00|4185.1|4177.1|4188.1|4181.1|4188.1|4181.1|4183.1|4176.1|33
1692010200000|2023-08-14 10:50:00|4187.1|4180.1|4182.1|4174.1|4188.1|4180.1|4182.1|4174.1|25
1692010500000|2023-08-14 10:55:00|4183.1|4175.1|4179.1|4171.1|4183.1|4176.1|4179.1|4171.1|9
1692010800000|2023-08-14 11:00:00|4178.1|4172.1|4181.1|4173.1|4181.1|4174.1|4177.1|4170.1|9
1692011100000|2023-08-14 11:05:00|4180.1|4172.1|4179.1|4172.1|4183.1|4176.1|4179.1|4172.1|4
1692011400000|2023-08-14 11:10:00|4178.1|4171.1|4174.1|4166.1|4178.1|4171.1|4174.1|4166.1|30
1692011700000|2023-08-14 11:15:00|4175.1|4167.1|4171.1|4163.1|4175.1|4167.1|4170.1|4163.1|69
1692012000000|2023-08-14 11:20:00|4170.1|4164.1|4175.1|4167.1|4175.1|4167.1|4170.1|4164.1|23
1692012300000|2023-08-14 11:25:00|4174.1|4168.1|4172.1|4164.1|4176.1|4168.1|4171.1|4164.1|54
1692012600000|2023-08-14 11:30:00|4171.1|4165.1|4170.1|4162.1|4173.1|4166.1|4169.1|4162.1|24
1692012900000|2023-08-14 11:35:00|4169.1|4161.1|4166.1|4158.1|4171.1|4164.1|4165.1|4158.1|108
1692013200000|2023-08-14 11:40:00|4167.1|4159.1|4164.1|4157.1|4169.1|4161.1|4163.1|4156.1|79
1692013500000|2023-08-14 11:45:00|4165.1|4156.1|4164.1|4157.1|4165.1|4157.1|4162.1|4155.1|25
1692013800000|2023-08-14 11:50:00|4165.1|4158.1|4165.1|4157.1|4166.1|4159.1|4162.1|4155.1|68
1692014100000|2023-08-14 11:55:00|4164.1|4156.1|4165.1|4158.1|4166.1|4159.1|4163.1|4156.1|17
1692014400000|2023-08-14 12:00:00|4166.1|4157.1|4162.1|4155.1|4166.1|4157.1|4162.1|4155.1|41
1692014700000|2023-08-14 12:05:00|4161.1|4154.1|4159.1|4152.1|4162.1|4155.1|4157.1|4149.1|197
1692015000000|2023-08-14 12:10:00|4160.1|4153.1|4157.1|4150.1|4161.1|4153.1|4155.1|4148.1|76
1692015300000|2023-08-14 12:15:00|4158.1|4151.1|4155.1|4148.1|4159.1|4151.1|4153.1|4146.1|37
1692015600000|2023-08-14 12:20:00|4154.1|4147.1|4151.1|4143.1|4159.1|4152.1|4151.1|4143.1|127
1692015900000|2023-08-14 12:25:00|4150.1|4144.1|4149.1|4142.1|4154.1|4147.1|4149.1|4141.1|76
1692016200000|2023-08-14 12:30:00|4150.1|4141.1|4153.1|4146.1|4153.1|4146.1|4145.1|4138.1|108
1692016500000|2023-08-14 12:35:00|4154.1|4147.1|4156.1|4148.1|4158.1|4150.1|4149.1|4142.1|73
1692016800000|2023-08-14 12:40:00|4155.1|4149.1|4154.1|4147.1|4159.1|4152.1|4152.1|4145.1|28
1692017100000|2023-08-14 12:45:00|4155.1|4148.1|4153.1|4145.1|4156.1|4149.1|4150.1|4143.1|24
1692017400000|2023-08-14 12:50:00|4152.1|4144.1|4161.1|4154.1|4163.1|4155.1|4152.1|4144.1|24
1692017700000|2023-08-14 12:55:00|4162.1|4155.1|4163.1|4157.1|4165.1|4157.1|4161.1|4154.1|96
1692018000000|2023-08-14 13:00:00|4163.6|4157.6|4164.1|4158.1|4165.6|4159.6|4161.6|4155.6|81
1692018300000|2023-08-14 13:05:00|4163.6|4157.6|4159.1|4153.1|4163.6|4157.6|4156.6|4150.6|75
1692018600000|2023-08-14 13:10:00|4158.6|4152.6|4154.1|4148.1|4158.6|4152.6|4153.6|4147.6|33
1692018900000|2023-08-14 13:15:00|4154.6|4148.6|4152.1|4146.1|4154.6|4148.6|4149.6|4143.6|22
1692019200000|2023-08-14 13:20:00|4151.6|4145.6|4147.1|4141.1|4152.6|4146.6|4146.6|4140.6|26
1692019500000|2023-08-14 13:25:00|4147.6|4141.6|4148.6|4142.6|4150.6|4144.6|4146.1|4140.1|41
1692019800000|2023-08-14 13:30:00|4149.1|4143.1|4140.6|4134.6|4155.6|4149.6|4135.6|4129.6|773
1692020100000|2023-08-14 13:35:00|4140.1|4134.1|4121.6|4115.6|4142.1|4136.1|4117.6|4111.6|842
1692020400000|2023-08-14 13:40:00|4121.1|4115.1|4131.1|4125.1|4136.1|4130.1|4121.1|4115.1|254
1692020700000|2023-08-14 13:45:00|4131.6|4125.6|4124.1|4118.1|4135.1|4129.1|4116.6|4110.6|311
1692021000000|2023-08-14 13:50:00|4123.6|4117.6|4133.1|4127.1|4140.1|4134.1|4122.6|4116.6|221
1692021300000|2023-08-14 13:55:00|4132.6|4126.6|4137.1|4131.1|4137.6|4131.6|4129.1|4123.1|149
1692021600000|2023-08-14 14:00:00|4136.6|4130.6|4151.1|4145.1|4151.6|4145.6|4135.1|4129.1|348
1692021900000|2023-08-14 14:05:00|4150.6|4144.6|4146.1|4140.1|4158.6|4152.6|4145.6|4139.6|194
1692022200000|2023-08-14 14:10:00|4146.6|4140.6|4151.6|4145.6|4154.6|4148.6|4143.6|4137.6|62
1692022500000|2023-08-14 14:15:00|4152.1|4146.1|4157.1|4151.1|4160.1|4154.1|4151.1|4145.1|196
1692022800000|2023-08-14 14:20:00|4157.6|4151.6|4154.6|4148.6|4161.6|4155.6|4154.6|4148.6|222
1692023100000|2023-08-14 14:25:00|4155.1|4149.1|4153.1|4147.1|4159.6|4153.6|4148.6|4142.6|122
1692023400000|2023-08-14 14:30:00|4153.6|4147.6|4156.6|4150.6|4157.1|4151.1|4148.6|4142.6|111
1692023700000|2023-08-14 14:35:00|4157.1|4151.1|4159.6|4153.6|4163.6|4157.6|4156.6|4150.6|224
1692024000000|2023-08-14 14:40:00|4160.1|4154.1|4160.6|4154.6|4164.6|4158.6|4159.1|4153.1|197
1692024300000|2023-08-14 14:45:00|4161.1|4155.1|4159.1|4153.1|4162.6|4156.6|4154.1|4148.1|72
1692024600000|2023-08-14 14:50:00|4158.6|4152.6|4160.6|4154.6|4167.6|4161.6|4158.6|4152.6|275
1692024900000|2023-08-14 14:55:00|4159.6|4153.6|4154.1|4148.1|4161.6|4155.6|4148.1|4142.1|206
1692025200000|2023-08-14 15:00:00|4154.6|4148.6|4155.6|4149.6|4158.1|4152.1|4152.1|4146.1|99
1692025500000|2023-08-14 15:05:00|4156.1|4150.1|4151.1|4145.1|4157.6|4151.6|4146.6|4140.6|149
1692025800000|2023-08-14 15:10:00|4151.6|4145.6|4147.1|4141.1|4151.6|4145.6|4145.1|4139.1|75
1692026100000|2023-08-14 15:15:00|4146.6|4140.6|4155.6|4149.6|4158.6|4152.6|4146.6|4140.6|41
1692026400000|2023-08-14 15:20:00|4156.1|4150.1|4161.1|4155.1|4162.6|4156.6|4154.6|4148.6|100
1692026700000|2023-08-14 15:25:00|4161.6|4155.6|4164.6|4158.6|4168.1|4162.1|4161.6|4155.6|126
1692027000000|2023-08-14 15:30:00|4165.1|4159.1|4166.1|4160.1|4168.1|4162.1|4163.6|4157.6|58
1692027300000|2023-08-14 15:35:00|4165.6|4159.6|4165.6|4159.6|4169.6|4163.6|4162.6|4156.6|61
1692027600000|2023-08-14 15:40:00|4165.1|4159.1|4167.6|4161.6|4168.6|4162.6|4163.6|4157.6|47
1692027900000|2023-08-14 15:45:00|4167.1|4161.1|4170.1|4164.1|4172.6|4166.6|4167.1|4161.1|43
1692028200000|2023-08-14 15:50:00|4169.6|4163.6|4172.6|4166.6|4174.1|4168.1|4169.6|4163.6|96
1692028500000|2023-08-14 15:55:00|4173.1|4167.1|4170.6|4164.6|4174.6|4168.6|4169.6|4163.6|97
1692028800000|2023-08-14 16:00:00|4170.1|4164.1|4190.6|4184.6|4190.6|4184.6|4170.1|4164.1|403
1692029100000|2023-08-14 16:05:00|4190.1|4184.1|4186.6|4180.6|4197.6|4191.6|4185.6|4179.6|413
1692029400000|2023-08-14 16:10:00|4186.1|4180.1|4181.1|4175.1|4189.6|4183.6|4180.6|4174.6|115
1692029700000|2023-08-14 16:15:00|4180.6|4174.6|4177.6|4171.6|4181.1|4175.1|4171.6|4165.6|143
1692030000000|2023-08-14 16:20:00|4178.1|4172.1|4173.6|4167.6|4178.6|4172.6|4171.6|4165.6|42
1692030300000|2023-08-14 16:25:00|4173.1|4167.1|4172.6|4166.6|4174.6|4168.6|4171.1|4165.1|51
1692030600000|2023-08-14 16:30:00|4173.1|4167.1|4172.6|4166.6|4175.6|4169.6|4170.6|4164.6|73
1692030900000|2023-08-14 16:35:00|4173.1|4167.1|4176.1|4170.1|4176.6|4170.6|4172.1|4166.1|36
1692031200000|2023-08-14 16:40:00|4175.6|4169.6|4176.6|4170.6|4177.1|4171.1|4172.6|4166.6|40
1692031500000|2023-08-14 16:45:00|4176.1|4170.1|4175.6|4169.6|4180.6|4174.6|4175.1|4169.1|72
1692031800000|2023-08-14 16:50:00|4175.1|4169.1|4167.1|4161.1|4178.1|4172.1|4166.6|4160.6|89
1692032100000|2023-08-14 16:55:00|4166.6|4160.6|4166.6|4160.6|4168.6|4162.6|4165.6|4159.6|94
1692032400000|2023-08-14 17:00:00|4166.1|4160.1|4166.6|4160.6|4169.1|4163.1|4165.6|4159.6|70
1692032700000|2023-08-14 17:05:00|4166.1|4160.1|4168.6|4162.6|4168.6|4162.6|4163.6|4157.6|41
1692033000000|2023-08-14 17:10:00|4168.1|4162.1|4168.1|4162.1|4170.6|4164.6|4167.6|4161.6|65
1692033300000|2023-08-14 17:15:00|4168.6|4162.6|4171.6|4165.6|4172.1|4166.1|4168.1|4162.1|32
1692033600000|2023-08-14 17:20:00|4172.1|4166.1|4170.6|4164.6|4175.1|4169.1|4169.1|4163.1|38
1692033900000|2023-08-14 17:25:00|4170.1|4164.1|4169.6|4163.6|4171.6|4165.6|4168.6|4162.6|23
1692034200000|2023-08-14 17:30:00|4170.1|4164.1|4164.6|4158.6|4172.6|4166.6|4164.1|4158.1|68
1692034500000|2023-08-14 17:35:00|4165.1|4159.1|4162.6|4156.6|4165.1|4159.1|4157.6|4151.6|137
1692034800000|2023-08-14 17:40:00|4163.1|4157.1|4159.1|4153.1|4165.1|4159.1|4158.6|4152.6|76
1692035100000|2023-08-14 17:45:00|4158.6|4152.6|4151.6|4145.6|4158.6|4152.6|4151.6|4145.6|160
1692035400000|2023-08-14 17:50:00|4150.6|4144.6|4152.6|4146.6|4153.6|4147.6|4150.6|4144.6|84
1692035700000|2023-08-14 17:55:00|4153.1|4147.1|4157.6|4151.6|4157.6|4151.6|4152.6|4146.6|77
1692036000000|2023-08-14 18:00:00|4157.1|4151.1|4159.6|4153.6|4159.6|4153.6|4154.6|4148.6|78
1692036300000|2023-08-14 18:05:00|4160.1|4154.1|4165.6|4159.6|4165.6|4159.6|4160.1|4154.1|88
1692036600000|2023-08-14 18:10:00|4165.1|4159.1|4168.6|4162.6|4170.6|4164.6|4163.6|4157.6|64
1692036900000|2023-08-14 18:15:00|4169.1|4163.1|4168.6|4162.6|4169.6|4163.6|4167.6|4161.6|67
1692037200000|2023-08-14 18:20:00|4169.1|4163.1|4169.1|4163.1|4171.6|4165.6|4168.6|4162.6|63
1692037500000|2023-08-14 18:25:00|4168.6|4162.6|4172.1|4166.1|4172.6|4166.6|4168.6|4162.6|13
1692037800000|2023-08-14 18:30:00|4171.6|4165.6|4173.6|4167.6|4173.6|4167.6|4167.6|4161.6|30
1692038100000|2023-08-14 18:35:00|4175.1|4169.1|4174.6|4168.6|4175.6|4169.6|4173.6|4167.6|43
1692038400000|2023-08-14 18:40:00|4175.1|4169.1|4174.6|4168.6|4178.6|4172.6|4173.6|4167.6|97
1692038700000|2023-08-14 18:45:00|4173.6|4167.6|4172.6|4166.6|4174.6|4168.6|4171.6|4165.6|123
1692039000000|2023-08-14 18:50:00|4173.1|4167.1|4173.6|4167.6|4173.6|4167.6|4168.6|4162.6|32
1692039300000|2023-08-14 18:55:00|4173.1|4167.1|4176.5|4167.5|4178.6|4172.6|4171.6|4165.6|108
1692039600000|2023-08-14 19:00:00|4176.6|4167.6|4177.1|4168.1|4178.5|4169.5|4176.6|4167.6|0
1692039900000|2023-08-14 19:05:00|4177.2|4168.2|4179.3|4170.3|4179.4|4170.4|4176.8|4167.8|0
1692040200000|2023-08-14 19:10:00|4179.2|4170.2|4180.3|4171.3|4180.4|4171.4|4177.8|4168.8|0
1692040500000|2023-08-14 19:15:00|4181|4172|4181.8|4172.8|4182.9|4173.9|4180.8|4171.8|0
1692040800000|2023-08-14 19:20:00|4181.9|4172.9|4178.7|4169.7|4182.6|4173.6|4178.6|4169.6|0
1692041100000|2023-08-14 19:25:00|4178.8|4169.8|4179|4170|4179.1|4170.1|4178.3|4169.3|0
1692041400000|2023-08-14 19:30:00|4179.1|4170.1|4179|4170|4179.8|4170.8|4178.1|4169.1|0
1692041700000|2023-08-14 19:35:00|4179.1|4170.1|4181.4|4172.4|4181.5|4172.5|4179.1|4170.1|0
1692042000000|2023-08-14 19:40:00|4181.3|4172.3|4182.2|4173.2|4182.8|4173.8|4180.7|4171.7|0
1692042300000|2023-08-14 19:45:00|4182.3|4173.3|4179.2|4170.2|4182.8|4173.8|4179|4170|0
1692042600000|2023-08-14 19:50:00|4179.3|4170.3|4179.3|4170.3|4180.5|4171.5|4178.2|4169.2|0
1692042900000|2023-08-14 19:55:00|4179.4|4170.4|4183|4174|4183|4174|4179.4|4170.4|0
1692043200000|2023-08-14 20:00:00|4183.1|4174.1|4183.1|4174.1|4183.6|4174.6|4182.1|4173.1|0
1692043500000|2023-08-14 20:05:00|4182.9|4173.9|4182.7|4173.7|4183.1|4174.1|4182.7|4173.7|0
1692043800000|2023-08-14 20:10:00|4182.9|4173.9|4182.7|4173.7|4183.1|4174.1|4182.5|4173.5|0
1692044100000|2023-08-14 20:15:00|4182.5|4173.5|4182.5|4173.5|4182.7|4173.7|4182.1|4173.1|0
1692044400000|2023-08-14 20:20:00|4182.3|4173.3|4182.7|4173.7|4182.7|4173.7|4182.3|4173.3|0
1692044700000|2023-08-14 20:25:00|4182.8|4173.8|4183.1|4174.1|4183.1|4174.1|4182.5|4173.5|0
1692045000000|2023-08-14 20:30:00|4182.9|4173.9|4183.1|4174.1|4183.3|4174.3|4182.5|4173.5|0
1692045300000|2023-08-14 20:35:00|4183.2|4174.2|4183.1|4174.1|4183.3|4174.3|4183.1|4174.1|0
1692045600000|2023-08-14 20:40:00|4183.2|4174.2|4183.1|4174.1|4183.3|4174.3|4183.1|4174.1|0
1692045900000|2023-08-14 20:45:00|4183.3|4174.3|4183.1|4174.1|4183.4|4174.4|4183.1|4174.1|0
1692046200000|2023-08-14 20:50:00|4183.2|4174.2|4182.9|4173.9|4183.2|4174.2|4182.9|4173.9|0
1692046500000|2023-08-14 20:55:00|4183|4174|4183.2|4174.2|4183.6|4174.6|4182.9|4173.9|0
1692046800000|2023-08-14 21:00:00|4183.4|4174.4|4184.8|4175.8|4185.1|4176.1|4183.3|4174.3|0
1692047100000|2023-08-14 21:05:00|4184.7|4175.7|4185|4176|4185|4176|4184.7|4175.7|0
1692047400000|2023-08-14 21:10:00|4184.9|4175.9|4184.6|4175.6|4184.9|4175.9|4184.5|4175.5|0
1692047700000|2023-08-14 21:15:00|4184.5|4175.5|4184.6|4175.6|4184.6|4175.6|4184.4|4175.4|0
1692048000000|2023-08-14 21:20:00|4184.7|4175.7|4184.8|4175.8|4184.8|4175.8|4184.5|4175.5|0
1692048300000|2023-08-14 21:25:00|4184.7|4175.7|4184.6|4175.6|4184.7|4175.7|4184.6|4175.6|0
1692048600000|2023-08-14 21:30:00|4184.7|4175.7|4184.6|4175.6|4184.8|4175.8|4184.6|4175.6|0
1692048900000|2023-08-14 21:35:00|4184.8|4175.8|4184.8|4175.8|4184.8|4175.8|4184.8|4175.8|0
1692049500000|2023-08-14 21:45:00|4184.9|4175.9|4184.9|4175.9|4184.9|4175.9|4184.6|4175.6|0
1692049800000|2023-08-14 21:50:00|4184.8|4175.8|4184.9|4175.9|4184.9|4175.9|4184.8|4175.8|0
1692050100000|2023-08-14 21:55:00|4184.7|4175.7|4185|4176|4185|4176|4184.7|4175.7|0
1692050400000|2023-08-14 22:00:00|4184.2|4175.2|4184|4175|4184.9|4175.9|4184|4175|0
1692050700000|2023-08-14 22:05:00|4183.9|4174.9|4184.5|4175.5|4185.1|4176.1|4183.4|4174.4|0
1692051000000|2023-08-14 22:10:00|4184.7|4175.7|4184.5|4175.5|4185.1|4176.1|4184.4|4175.4|0
1692051300000|2023-08-14 22:15:00|4184.7|4175.7|4185.1|4176.1|4185.1|4176.1|4184.4|4175.4|0
1692051600000|2023-08-14 22:20:00|4184.9|4175.9|4186.4|4177.4|4186.4|4177.4|4184.7|4175.7|0
1692051900000|2023-08-14 22:25:00|4186.3|4177.3|4188.3|4179.3|4188.3|4179.3|4186.2|4177.2|0
1692052200000|2023-08-14 22:30:00|4188.4|4179.4|4193.2|4184.2|4194|4185|4188.2|4179.2|0
1692052500000|2023-08-14 22:35:00|4193.4|4184.4|4192.5|4183.5|4193.4|4184.4|4192.4|4183.4|0
1692052800000|2023-08-14 22:40:00|4192.7|4183.7|4194.1|4185.1|4194.2|4185.2|4192.7|4183.7|0
1692053100000|2023-08-14 22:45:00|4194.2|4185.2|4194.4|4185.4|4194.6|4185.6|4193.6|4184.6|0
1692053400000|2023-08-14 22:50:00|4194.3|4185.3|4193.4|4184.4|4194.6|4185.6|4193.4|4184.4|0
1692053700000|2023-08-14 22:55:00|4193.6|4184.6|4193.9|4184.9|4194.2|4185.2|4193.6|4184.6|0
1692054000000|2023-08-14 23:00:00|4194.1|4185.1|4193.5|4184.5|4194.3|4185.3|4193.3|4184.3|0
1692054300000|2023-08-14 23:05:00|4193.4|4184.4|4192.6|4183.6|4193.5|4184.5|4192|4183|0
1692054600000|2023-08-14 23:10:00|4192.8|4183.8|4192|4183|4192.8|4183.8|4191.8|4182.8|0
1692054900000|2023-08-14 23:15:00|4192.2|4183.2|4192.2|4183.2|4192.4|4183.4|4192|4183|0
1692055200000|2023-08-14 23:20:00|4192.4|4183.4|4191.7|4182.7|4192.4|4183.4|4191.7|4182.7|0
1692055500000|2023-08-14 23:25:00|4191.8|4182.8|4191.8|4182.8|4191.9|4182.9|4191.2|4182.2|0
1692055800000|2023-08-14 23:30:00|4191.9|4182.9|4191.8|4182.8|4192.1|4183.1|4191.8|4182.8|0
1692056100000|2023-08-14 23:35:00|4191.6|4182.6|4197.2|4188.2|4197.6|4188.6|4191.6|4182.6|0
1692056400000|2023-08-14 23:40:00|4197.1|4188.1|4197|4188|4197.6|4188.6|4196.6|4187.6|0
1692056700000|2023-08-14 23:45:00|4196.8|4187.8|4196.7|4187.7|4197|4188|4196.1|4187.1|0
1692057000000|2023-08-14 23:50:00|4196.5|4187.5|4196.9|4187.9|4196.9|4187.9|4196.1|4187.1|0
1692057300000|2023-08-14 23:55:00|4197|4188|4196.5|4187.5|4197.1|4188.1|4196.4|4187.4|0
1692057600000|2023-08-15 00:00:00|4196.7|4187.7|4195.9|4186.9|4197.4|4188.4|4195.6|4186.6|0
1692057900000|2023-08-15 00:05:00|4196|4187|4196.6|4187.6|4196.9|4187.9|4195.9|4186.9|0
1692058200000|2023-08-15 00:10:00|4196.7|4187.7|4196.3|4187.3|4196.8|4187.8|4196.3|4187.3|0
1692058500000|2023-08-15 00:15:00|4196.4|4187.4|4195.2|4186.2|4196.4|4187.4|4195|4186|0
1692058800000|2023-08-15 00:20:00|4195.3|4186.3|4196.3|4187.3|4196.8|4187.8|4195.3|4186.3|0
1692059100000|2023-08-15 00:25:00|4196.5|4187.5|4196|4187|4196.5|4187.5|4195.5|4186.5|0
1692059400000|2023-08-15 00:30:00|4195.8|4186.8|4196.1|4187.1|4196.2|4187.2|4195.6|4186.6|0
1692059700000|2023-08-15 00:35:00|4196.2|4187.2|4195.6|4186.6|4196.3|4187.3|4195.6|4186.6|0
1692060000000|2023-08-15 00:40:00|4195.5|4186.5|4195.2|4186.2|4195.6|4186.6|4194.8|4185.8|0
1692060300000|2023-08-15 00:45:00|4195.4|4186.4|4195.1|4186.1|4195.7|4186.7|4194.8|4185.8|0
1692060600000|2023-08-15 00:50:00|4194.9|4185.9|4195.3|4186.3|4195.5|4186.5|4194.9|4185.9|0
1692060900000|2023-08-15 00:55:00|4195.1|4186.1|4195.3|4186.3|4195.5|4186.5|4195|4186|0
1692061200000|2023-08-15 01:00:00|4195.4|4186.4|4195.5|4186.5|4195.7|4186.7|4194.8|4185.8|0
1692061500000|2023-08-15 01:05:00|4195.4|4186.4|4189.3|4180.3|4195.7|4186.7|4189.3|4180.3|0
1692061800000|2023-08-15 01:10:00|4189.4|4180.4|4188|4179|4189.5|4180.5|4187.9|4178.9|0
1692062100000|2023-08-15 01:15:00|4169.6|4165.6|4163.6|4159.6|4170.6|4166.6|4154.1|4150.1|377
1692062400000|2023-08-15 01:20:00|4164.6|4160.6|4191.6|4187.6|4193.1|4189.1|4164.6|4160.6|752
1692062700000|2023-08-15 01:25:00|4193.1|4189.1|4204.1|4200.1|4211.6|4207.6|4186.6|4182.6|1815
1692063000000|2023-08-15 01:30:00|4204.6|4200.6|4186.2|4182.2|4220.6|4216.6|4186.2|4182.2|4043
1692063300000|2023-08-15 01:35:00|4185.2|4181.2|4186.2|4182.2|4198.2|4194.2|4172.2|4168.2|2276
1692063600000|2023-08-15 01:40:00|4186.7|4182.7|4195.2|4191.2|4198.2|4194.2|4178.7|4174.7|1400
1692063900000|2023-08-15 01:45:00|4195.7|4191.7|4222.2|4218.2|4226.7|4222.7|4195.2|4191.2|2289
1692064200000|2023-08-15 01:50:00|4220.2|4216.2|4212.2|4208.2|4231.2|4227.2|4211.2|4207.2|1904
1692064500000|2023-08-15 01:55:00|4212.7|4208.7|4196.7|4192.7|4214.2|4210.2|4192.2|4188.2|1257
1692064800000|2023-08-15 02:00:00|4196.2|4192.2|4176.7|4172.7|4196.2|4192.2|4174.2|4170.2|2455
1692065100000|2023-08-15 02:05:00|4177.2|4173.2|4162.7|4158.7|4178.2|4174.2|4157.7|4153.7|2551
1692065400000|2023-08-15 02:10:00|4163.2|4159.2|4168.2|4164.2|4169.7|4165.7|4154.2|4150.2|1590
1692065700000|2023-08-15 02:15:00|4167.7|4163.7|4182.2|4178.2|4184.2|4180.2|4158.2|4154.2|1740
1692066000000|2023-08-15 02:20:00|4183.7|4179.7|4191.7|4187.7|4194.2|4190.2|4179.2|4175.2|1466
1692066300000|2023-08-15 02:25:00|4191.2|4187.2|4192.2|4188.2|4204.2|4200.2|4189.7|4185.7|1591
1692066600000|2023-08-15 02:30:00|4193.2|4189.2|4186.7|4182.7|4196.2|4192.2|4177.2|4173.2|990
1692066900000|2023-08-15 02:35:00|4187.2|4183.2|4197.2|4193.2|4203.7|4199.7|4186.2|4182.2|1015
1692067200000|2023-08-15 02:40:00|4196.7|4192.7|4201.2|4197.2|4202.2|4198.2|4190.7|4186.7|752
1692067500000|2023-08-15 02:45:00|4200.7|4196.7|4190.2|4186.2|4204.2|4200.2|4189.2|4185.2|1146
1692067800000|2023-08-15 02:50:00|4189.7|4185.7|4186.2|4182.2|4190.2|4186.2|4180.2|4176.2|905
1692068100000|2023-08-15 02:55:00|4187.2|4183.2|4171.2|4167.2|4188.7|4184.7|4165.2|4161.2|1271
1692068400000|2023-08-15 03:00:00|4170.7|4166.7|4170.2|4166.2|4174.2|4170.2|4165.7|4161.7|896
1692068700000|2023-08-15 03:05:00|4170.7|4166.7|4177.2|4173.2|4181.2|4177.2|4168.2|4164.2|689
1692069000000|2023-08-15 03:10:00|4176.2|4172.2|4178.7|4174.7|4179.2|4175.2|4168.2|4164.2|682
1692069300000|2023-08-15 03:15:00|4178.2|4174.2|4181.7|4177.7|4185.2|4181.2|4177.2|4173.2|500
1692069600000|2023-08-15 03:20:00|4181.2|4177.2|4176.2|4172.2|4181.7|4177.7|4173.2|4169.2|341
1692069900000|2023-08-15 03:25:00|4175.7|4171.7|4175.7|4171.7|4176.2|4172.2|4168.2|4164.2|650
1692070200000|2023-08-15 03:30:00|4176.2|4172.2|4178.2|4174.2|4179.7|4175.7|4175.2|4171.2|152
1692070500000|2023-08-15 03:35:00|4177.7|4173.7|4184.2|4180.2|4184.2|4180.2|4174.7|4170.7|235
1692070800000|2023-08-15 03:40:00|4183.7|4179.7|4189.2|4185.2|4189.7|4185.7|4183.2|4179.2|194
1692071100000|2023-08-15 03:45:00|4189.7|4185.7|4189.2|4185.2|4192.2|4188.2|4186.2|4182.2|373
1692071400000|2023-08-15 03:50:00|4189.7|4185.7|4195.2|4191.2|4195.7|4191.7|4189.2|4185.2|308
1692071700000|2023-08-15 03:55:00|4195.7|4191.7|4193.7|4189.7|4197.2|4193.2|4193.2|4189.2|350
1692072000000|2023-08-15 04:00:00|4196.2|4187.2|4197.1|4188.1|4197.1|4188.1|4195.9|4186.9|2
1692072300000|2023-08-15 04:05:00|4197.3|4188.3|4196.7|4187.7|4197.3|4188.3|4196.5|4187.5|0
1692072600000|2023-08-15 04:10:00|4196.5|4187.5|4196.4|4187.4|4196.6|4187.6|4196.1|4187.1|0
1692072900000|2023-08-15 04:15:00|4196.3|4187.3|4196.4|4187.4|4196.4|4187.4|4195.9|4186.9|0
1692073200000|2023-08-15 04:20:00|4196.2|4187.2|4196.3|4187.3|4196.4|4187.4|4196.1|4187.1|0
1692073500000|2023-08-15 04:25:00|4196.1|4187.1|4196.4|4187.4|4196.7|4187.7|4196.1|4187.1|0
1692073800000|2023-08-15 04:30:00|4196.2|4187.2|4195.9|4186.9|4196.2|4187.2|4195.6|4186.6|0
1692074100000|2023-08-15 04:35:00|4196|4187|4195.8|4186.8|4196.2|4187.2|4195.8|4186.8|0
1692074400000|2023-08-15 04:40:00|4195.9|4186.9|4195.8|4186.8|4195.9|4186.9|4195.4|4186.4|0
1692074700000|2023-08-15 04:45:00|4195.7|4186.7|4195.9|4186.9|4196.1|4187.1|4195.6|4186.6|0
1692075000000|2023-08-15 04:50:00|4196|4187|4196.4|4187.4|4196.5|4187.5|4196|4187|0
1692075300000|2023-08-15 04:55:00|4196.5|4187.5|4195.9|4186.9|4196.5|4187.5|4195.9|4186.9|2
1692075600000|2023-08-15 05:00:00|4191.7|4187.7|4173.8|4169.8|4191.7|4187.7|4173.3|4169.3|1118
1692075900000|2023-08-15 05:05:00|4173.3|4169.3|4176.8|4172.8|4178.8|4174.8|4168.8|4164.8|590
1692076200000|2023-08-15 05:10:00|4175.8|4171.8|4182.8|4178.8|4187.8|4183.8|4171.8|4167.8|506
1692076500000|2023-08-15 05:15:00|4181.8|4177.8|4182.8|4178.8|4185.3|4181.3|4172.8|4168.8|649
1692076800000|2023-08-15 05:20:00|4183.3|4179.3|4176.8|4172.8|4183.8|4179.8|4173.8|4169.8|472
1692077100000|2023-08-15 05:25:00|4176.3|4172.3|4171.8|4167.8|4181.8|4177.8|4170.8|4166.8|586
1692077400000|2023-08-15 05:30:00|4172.3|4168.3|4168.8|4164.8|4172.8|4168.8|4163.8|4159.8|703
1692077700000|2023-08-15 05:35:00|4169.3|4165.3|4158.3|4154.3|4169.8|4165.8|4157.8|4153.8|599
1692078000000|2023-08-15 05:40:00|4157.8|4153.8|4179.8|4175.8|4181.8|4177.8|4157.8|4153.8|837
1692078300000|2023-08-15 05:45:00|4180.8|4176.8|4179.8|4175.8|4187.3|4183.3|4173.8|4169.8|774
1692078600000|2023-08-15 05:50:00|4178.8|4174.8|4188.3|4184.3|4195.3|4191.3|4176.8|4172.8|995
1692078900000|2023-08-15 05:55:00|4188.8|4184.8|4185.8|4181.8|4191.8|4187.8|4182.8|4178.8|406
1692079200000|2023-08-15 06:00:00|4184.8|4180.8|4203.8|4199.8|4208.8|4204.8|4182.8|4178.8|1923
1692079500000|2023-08-15 06:05:00|4204.3|4200.3|4200.8|4196.8|4207.3|4203.3|4196.3|4192.3|683
1692079800000|2023-08-15 06:10:00|4201.3|4197.3|4204.8|4200.8|4211.8|4207.8|4200.8|4196.8|819
1692080100000|2023-08-15 06:15:00|4204.3|4200.3|4204.8|4200.8|4206.8|4202.8|4199.8|4195.8|591
1692080400000|2023-08-15 06:20:00|4204.3|4200.3|4206.8|4202.8|4213.8|4209.8|4204.3|4200.3|543
1692080700000|2023-08-15 06:25:00|4206.3|4202.3|4201.8|4197.8|4208.8|4204.8|4199.8|4195.8|557
1692081000000|2023-08-15 06:30:00|4202.8|4198.8|4205.8|4201.8|4206.8|4202.8|4200.8|4196.8|395
1692081300000|2023-08-15 06:35:00|4204.8|4200.8|4199.8|4195.8|4205.8|4201.8|4195.8|4191.8|399
1692081600000|2023-08-15 06:40:00|4200.8|4196.8|4191.3|4187.3|4202.8|4198.8|4190.8|4186.8|463
1692081900000|2023-08-15 06:45:00|4191.8|4187.8|4188.3|4184.3|4192.8|4188.8|4185.8|4181.8|573
1692082200000|2023-08-15 06:50:00|4188.8|4184.8|4191.3|4187.3|4193.8|4189.8|4184.8|4180.8|624
1692082500000|2023-08-15 06:55:00|4191.8|4187.8|4189.8|4185.8|4192.8|4188.8|4187.8|4183.8|500
1692082800000|2023-08-15 07:00:00|4190.8|4186.8|4202.3|4198.3|4202.8|4198.8|4189.8|4185.8|584
1692083100000|2023-08-15 07:05:00|4201.8|4197.8|4206.8|4202.8|4207.8|4203.8|4197.3|4193.3|469
1692083400000|2023-08-15 07:10:00|4207.3|4203.3|4209.8|4205.8|4209.8|4205.8|4203.8|4199.8|606
1692083700000|2023-08-15 07:15:00|4210.3|4206.3|4209.8|4205.8|4210.8|4206.8|4205.8|4201.8|752
1692084000000|2023-08-15 07:20:00|4210.8|4206.8|4199.3|4195.3|4212.3|4208.3|4197.3|4193.3|908
1692084300000|2023-08-15 07:25:00|4198.8|4194.8|4187.8|4183.8|4199.3|4195.3|4186.8|4182.8|544
1692084600000|2023-08-15 07:30:00|4187.3|4183.3|4183.8|4179.8|4190.8|4186.8|4179.3|4175.3|759
1692084900000|2023-08-15 07:35:00|4183.3|4179.3|4190.8|4186.8|4190.8|4186.8|4181.8|4177.8|576
1692085200000|2023-08-15 07:40:00|4190.3|4186.3|4195.8|4191.8|4198.8|4194.8|4187.8|4183.8|1099
1692085500000|2023-08-15 07:45:00|4196.8|4192.8|4198.8|4194.8|4204.8|4200.8|4196.8|4192.8|958
1692085800000|2023-08-15 07:50:00|4198.3|4194.3|4188.8|4184.8|4201.8|4197.8|4188.8|4184.8|907
1692086100000|2023-08-15 07:55:00|4188.3|4184.3|4187.8|4183.8|4188.3|4184.3|4182.8|4178.8|1066
1692086400000|2023-08-15 08:00:00|4188.3|4184.3|4185.8|4181.8|4189.3|4185.3|4182.8|4178.8|892
1692086700000|2023-08-15 08:05:00|4185.3|4181.3|4173.8|4169.8|4185.3|4181.3|4169.8|4165.8|1994
1692087000000|2023-08-15 08:10:00|4172.8|4168.8|4172.8|4168.8|4173.3|4169.3|4168.8|4164.8|1117
1692087300000|2023-08-15 08:15:00|4173.3|4169.3|4174.8|4170.8|4175.8|4171.8|4171.8|4167.8|2106
1692087600000|2023-08-15 08:20:00|4173.8|4169.8|4172.3|4168.3|4173.8|4169.8|4170.8|4166.8|3057
1692087900000|2023-08-15 08:25:00|4172.8|4168.8|4168.3|4164.3|4172.8|4168.8|4166.8|4162.8|235
1692088200000|2023-08-15 08:30:00|4171.1|4162.1|4169.9|4160.9|4171.1|4162.1|4169.3|4160.3|0
1692088500000|2023-08-15 08:35:00|4170|4161|4173.6|4164.6|4175|4166|4169.7|4160.7|0
1692088800000|2023-08-15 08:40:00|4173.4|4164.4|4174.6|4165.6|4175.1|4166.1|4172.5|4163.5|0
1692089100000|2023-08-15 08:45:00|4174.5|4165.5|4174.1|4165.1|4175.5|4166.5|4173.5|4164.5|0
1692089400000|2023-08-15 08:50:00|4174|4165|4175.6|4166.6|4176.2|4167.2|4174|4165|0
1692089700000|2023-08-15 08:55:00|4175.8|4166.8|4175.9|4166.9|4177.1|4168.1|4175.6|4166.6|0
1692090000000|2023-08-15 09:00:00|4175.8|4166.8|4173.7|4164.7|4175.9|4166.9|4173.5|4164.5|0
1692090300000|2023-08-15 09:05:00|4173.6|4164.6|4174.6|4165.6|4174.6|4165.6|4172.6|4163.6|0
1692090600000|2023-08-15 09:10:00|4174.5|4165.5|4171.2|4162.2|4174.6|4165.6|4171.2|4162.2|0
1692090900000|2023-08-15 09:15:00|4170.3|4163.3|4179.3|4171.3|4182.3|4175.3|4168.3|4159.3|90
1692091200000|2023-08-15 09:20:00|4180.3|4172.3|4184.3|4177.3|4184.3|4177.3|4176.3|4169.3|128
1692091500000|2023-08-15 09:25:00|4185.3|4176.3|4183.3|4176.3|4188.3|4181.3|4181.3|4174.3|56
1692091800000|2023-08-15 09:30:00|4182.3|4175.3|4182.3|4175.3|4184.3|4177.3|4180.3|4173.3|10
1692092100000|2023-08-15 09:35:00|4183.3|4174.3|4185.3|4177.3|4186.3|4178.3|4181.3|4174.3|21
1692092400000|2023-08-15 09:40:00|4184.3|4178.3|4185.3|4178.3|4187.3|4180.3|4183.3|4176.3|18
1692092700000|2023-08-15 09:45:00|4186.3|4177.3|4189.3|4181.3|4189.3|4182.3|4184.3|4177.3|6
1692093000000|2023-08-15 09:50:00|4190.3|4182.3|4185.3|4177.3|4191.3|4184.3|4184.3|4177.3|29
1692093300000|2023-08-15 09:55:00|4186.3|4178.3|4185.3|4177.3|4187.3|4179.3|4184.3|4177.3|5
1692093600000|2023-08-15 10:00:00|4184.3|4176.3|4180.3|4173.3|4187.3|4180.3|4179.3|4172.3|64
1692093900000|2023-08-15 10:05:00|4181.3|4172.3|4182.3|4174.3|4183.3|4176.3|4179.3|4172.3|12
1692094200000|2023-08-15 10:10:00|4181.3|4173.3|4181.3|4173.3|4182.3|4174.3|4178.3|4170.3|37
1692094500000|2023-08-15 10:15:00|4180.3|4174.3|4177.3|4169.3|4181.3|4174.3|4177.3|4169.3|17
1692094800000|2023-08-15 10:20:00|4176.3|4170.3|4174.3|4166.3|4177.3|4170.3|4173.3|4166.3|18
1692095100000|2023-08-15 10:25:00|4173.3|4167.3|4174.3|4166.3|4176.3|4168.3|4173.3|4166.3|44
1692095400000|2023-08-15 10:30:00|4173.3|4165.3|4173.3|4166.3|4175.3|4168.3|4171.3|4164.3|7
1692095700000|2023-08-15 10:35:00|4174.3|4165.3|4175.3|4167.3|4175.3|4168.3|4173.3|4165.3|9
1692096000000|2023-08-15 10:40:00|4174.3|4168.3|4173.3|4165.3|4175.3|4168.3|4173.3|4165.3|2
1692096300000|2023-08-15 10:45:00|4174.3|4166.3|4171.3|4163.3|4174.3|4166.3|4169.3|4162.3|96
1692096600000|2023-08-15 10:50:00|4172.3|4164.3|4174.3|4167.3|4174.3|4167.3|4171.3|4163.3|7
1692096900000|2023-08-15 10:55:00|4175.3|4168.3|4177.3|4170.3|4177.3|4170.3|4173.3|4166.3|17
1692097200000|2023-08-15 11:00:00|4176.3|4169.3|4175.3|4168.3|4177.3|4170.3|4175.3|4168.3|25
1692097500000|2023-08-15 11:05:00|4174.3|4167.3|4178.3|4170.3|4178.3|4171.3|4171.3|4164.3|27
1692097800000|2023-08-15 11:10:00|4177.3|4171.3|4176.3|4169.3|4179.3|4172.3|4176.3|4169.3|10
1692098100000|2023-08-15 11:15:00|4175.3|4168.3|4176.3|4168.3|4178.3|4170.3|4174.3|4167.3|8
1692098400000|2023-08-15 11:20:00|4175.3|4167.3|4178.3|4170.3|4178.3|4171.3|4174.3|4167.3|11
1692098700000|2023-08-15 11:25:00|4179.3|4171.3|4177.3|4169.3|4179.3|4171.3|4176.3|4169.3|1
1692099000000|2023-08-15 11:30:00|4176.3|4170.3|4178.3|4170.3|4178.3|4171.3|4176.3|4169.3|4
1692099300000|2023-08-15 11:35:00|4177.3|4171.3|4175.3|4168.3|4180.3|4173.3|4175.3|4168.3|16
1692099600000|2023-08-15 11:40:00|4174.3|4167.3|4174.3|4167.3|4174.3|4167.3|4172.3|4165.3|22
1692099900000|2023-08-15 11:45:00|4173.3|4166.3|4172.3|4165.3|4174.3|4167.3|4171.3|4164.3|43
1692100200000|2023-08-15 11:50:00|4171.3|4164.3|4172.3|4164.3|4172.3|4164.3|4169.3|4162.3|55
1692100500000|2023-08-15 11:55:00|4171.3|4163.3|4170.3|4162.3|4172.3|4163.3|4169.3|4161.3|7
1692100800000|2023-08-15 12:00:00|4171.3|4163.3|4171.3|4163.3|4172.3|4164.3|4168.3|4160.3|25
1692101100000|2023-08-15 12:05:00|4170.3|4164.3|4173.3|4166.3|4174.3|4167.3|4170.3|4163.3|17
1692101400000|2023-08-15 12:10:00|4172.3|4165.3|4174.3|4167.3|4174.3|4167.3|4171.3|4164.3|7
1692101700000|2023-08-15 12:15:00|4175.3|4168.3|4175.3|4168.3|4177.3|4170.3|4174.3|4167.3|63
1692102000000|2023-08-15 12:20:00|4176.3|4169.3|4173.3|4165.3|4177.3|4170.3|4172.3|4165.3|26
1692102300000|2023-08-15 12:25:00|4172.3|4166.3|4175.3|4166.3|4175.3|4167.3|4172.3|4165.3|4
1692102600000|2023-08-15 12:30:00|4174.3|4167.3|4170.3|4163.3|4174.3|4167.3|4162.3|4155.3|182
1692102900000|2023-08-15 12:35:00|4171.3|4162.3|4169.3|4162.3|4176.3|4168.3|4169.3|4162.3|65
1692103200000|2023-08-15 12:40:00|4170.3|4163.3|4175.3|4167.3|4177.3|4169.3|4169.3|4163.3|35
1692103500000|2023-08-15 12:45:00|4176.3|4168.3|4177.3|4169.3|4179.3|4171.3|4174.3|4167.3|18
1692103800000|2023-08-15 12:50:00|4176.3|4170.3|4173.3|4165.3|4178.3|4171.3|4172.3|4165.3|21
1692104100000|2023-08-15 12:55:00|4172.3|4166.3|4169.3|4163.3|4176.3|4168.3|4169.3|4162.3|9
1692104400000|2023-08-15 13:00:00|4168.8|4162.8|4173.8|4167.8|4174.8|4168.8|4166.3|4160.3|35
1692104700000|2023-08-15 13:05:00|4174.3|4168.3|4181.8|4175.8|4181.8|4175.8|4173.8|4167.8|46
1692105000000|2023-08-15 13:10:00|4182.3|4176.3|4184.8|4178.8|4184.8|4178.8|4181.3|4175.3|29
1692105300000|2023-08-15 13:15:00|4185.3|4179.3|4185.3|4179.3|4186.8|4180.8|4180.3|4174.3|50
1692105600000|2023-08-15 13:20:00|4184.8|4178.8|4183.3|4177.3|4186.3|4180.3|4180.3|4174.3|17
1692105900000|2023-08-15 13:25:00|4182.8|4176.8|4171.3|4165.3|4182.8|4176.8|4170.8|4164.8|37
1692106200000|2023-08-15 13:30:00|4169.3|4163.3|4144.3|4138.3|4169.3|4163.3|4139.8|4133.8|745
1692106500000|2023-08-15 13:35:00|4144.8|4138.8|4155.3|4149.3|4157.8|4151.8|4142.3|4136.3|404
1692106800000|2023-08-15 13:40:00|4154.8|4148.8|4137.8|4131.8|4156.8|4150.8|4131.3|4125.3|597
1692107100000|2023-08-15 13:45:00|4137.3|4131.3|4126.8|4120.8|4137.8|4131.8|4124.8|4118.8|712
1692107400000|2023-08-15 13:50:00|4127.3|4121.3|4133.3|4127.3|4135.8|4129.8|4126.3|4120.3|359
1692107700000|2023-08-15 13:55:00|4132.8|4126.8|4127.8|4121.8|4135.3|4129.3|4127.3|4121.3|250
1692108000000|2023-08-15 14:00:00|4127.3|4121.3|4107.8|4101.8|4130.8|4124.8|4107.8|4101.8|734
1692108300000|2023-08-15 14:05:00|4108.3|4102.3|4112.3|4106.3|4112.8|4106.8|4098.8|4092.8|749
1692108600000|2023-08-15 14:10:00|4111.8|4105.8|4105.3|4099.3|4114.3|4108.3|4103.8|4097.8|662
1692108900000|2023-08-15 14:15:00|4104.8|4098.8|4097.8|4091.8|4105.8|4099.8|4089.8|4083.8|1019
1692109200000|2023-08-15 14:20:00|4098.8|4092.8|4095.8|4089.8|4107.8|4101.8|4095.8|4089.8|399
1692109500000|2023-08-15 14:25:00|4096.3|4090.3|4097.8|4091.8|4103.8|4097.8|4095.8|4089.8|282
1692109800000|2023-08-15 14:30:00|4097.3|4091.3|4101.8|4095.8|4105.8|4099.8|4090.8|4084.8|426
1692110100000|2023-08-15 14:35:00|4102.8|4096.8|4101.3|4095.3|4102.8|4096.8|4095.3|4089.3|189
1692110400000|2023-08-15 14:40:00|4100.8|4094.8|4106.8|4100.8|4106.8|4100.8|4095.3|4089.3|198
1692110700000|2023-08-15 14:45:00|4106.3|4100.3|4112.8|4106.8|4117.8|4111.8|4105.3|4099.3|268
1692111000000|2023-08-15 14:50:00|4113.3|4107.3|4111.8|4105.8|4119.8|4113.8|4110.8|4104.8|317
1692111300000|2023-08-15 14:55:00|4112.3|4106.3|4114.8|4108.8|4119.8|4113.8|4112.3|4106.3|105
1692111600000|2023-08-15 15:00:00|4115.3|4109.3|4123.8|4117.8|4125.8|4119.8|4114.8|4108.8|268
1692111900000|2023-08-15 15:05:00|4122.8|4116.8|4117.3|4111.3|4123.3|4117.3|4114.3|4108.3|160
1692112200000|2023-08-15 15:10:00|4117.8|4111.8|4117.8|4111.8|4123.8|4117.8|4116.8|4110.8|146
1692112500000|2023-08-15 15:15:00|4118.8|4112.8|4116.8|4110.8|4120.8|4114.8|4113.3|4107.3|136
1692112800000|2023-08-15 15:20:00|4116.3|4110.3|4110.3|4104.3|4117.3|4111.3|4108.8|4102.8|194
1692113100000|2023-08-15 15:25:00|4110.8|4104.8|4119.3|4113.3|4122.8|4116.8|4107.8|4101.8|114
1692113400000|2023-08-15 15:30:00|4119.8|4113.8|4121.8|4115.8|4123.8|4117.8|4117.8|4111.8|155
1692113700000|2023-08-15 15:35:00|4121.3|4115.3|4123.8|4117.8|4126.8|4120.8|4120.3|4114.3|163
1692114000000|2023-08-15 15:40:00|4122.8|4116.8|4119.8|4113.8|4123.8|4117.8|4116.3|4110.3|140
1692114300000|2023-08-15 15:45:00|4118.8|4112.8|4122.8|4116.8|4122.8|4116.8|4117.8|4111.8|99
1692114600000|2023-08-15 15:50:00|4123.8|4117.8|4121.8|4115.8|4123.8|4117.8|4119.8|4113.8|73
1692114900000|2023-08-15 15:55:00|4122.3|4116.3|4122.8|4116.8|4123.8|4117.8|4119.8|4113.8|59
1692115200000|2023-08-15 16:00:00|4123.3|4117.3|4113.8|4107.8|4125.3|4119.3|4113.3|4107.3|265
1692115500000|2023-08-15 16:05:00|4112.8|4106.8|4110.8|4104.8|4113.3|4107.3|4104.8|4098.8|221
1692115800000|2023-08-15 16:10:00|4110.3|4104.3|4111.3|4105.3|4113.3|4107.3|4108.3|4102.3|130
1692116100000|2023-08-15 16:15:00|4110.8|4104.8|4112.3|4106.3|4112.8|4106.8|4106.3|4100.3|83
1692116400000|2023-08-15 16:20:00|4111.8|4105.8|4114.8|4108.8|4114.8|4108.8|4109.8|4103.8|52
1692116700000|2023-08-15 16:25:00|4114.3|4108.3|4108.3|4102.3|4114.3|4108.3|4105.3|4099.3|138
1692117000000|2023-08-15 16:30:00|4108.8|4102.8|4110.8|4104.8|4110.8|4104.8|4104.8|4098.8|157
1692117300000|2023-08-15 16:35:00|4110.3|4104.3|4109.8|4103.8|4111.8|4105.8|4107.8|4101.8|108
1692117600000|2023-08-15 16:40:00|4110.3|4104.3|4106.8|4100.8|4111.3|4105.3|4106.8|4100.8|47
1692117900000|2023-08-15 16:45:00|4107.3|4101.3|4105.8|4099.8|4107.8|4101.8|4104.8|4098.8|80
1692118200000|2023-08-15 16:50:00|4104.8|4098.8|4105.8|4099.8|4108.8|4102.8|4102.8|4096.8|129
1692118500000|2023-08-15 16:55:00|4105.3|4099.3|4109.8|4103.8|4111.8|4105.8|4104.8|4098.8|49
1692118800000|2023-08-15 17:00:00|4109.3|4103.3|4105.8|4099.8|4111.3|4105.3|4105.8|4099.8|46
1692119100000|2023-08-15 17:05:00|4106.8|4100.8|4108.8|4102.8|4108.8|4102.8|4103.8|4097.8|36
1692119400000|2023-08-15 17:10:00|4109.8|4103.8|4111.8|4105.8|4111.8|4105.8|4108.8|4102.8|43
1692119700000|2023-08-15 17:15:00|4111.3|4105.3|4109.8|4103.8|4113.3|4107.3|4109.8|4103.8|97
1692120000000|2023-08-15 17:20:00|4108.8|4102.8|4110.3|4104.3|4112.8|4106.8|4108.3|4102.3|49
1692120300000|2023-08-15 17:25:00|4109.8|4103.8|4108.8|4102.8|4111.8|4105.8|4107.8|4101.8|66
1692120600000|2023-08-15 17:30:00|4109.3|4103.3|4108.8|4102.8|4109.8|4103.8|4105.8|4099.8|48
1692120900000|2023-08-15 17:35:00|4108.3|4102.3|4107.8|4101.8|4110.8|4104.8|4107.8|4101.8|34
1692121200000|2023-08-15 17:40:00|4107.3|4101.3|4106.8|4100.8|4108.8|4102.8|4105.8|4099.8|50
1692121500000|2023-08-15 17:45:00|4107.8|4101.8|4106.8|4100.8|4107.8|4101.8|4103.8|4097.8|47
1692121800000|2023-08-15 17:50:00|4107.3|4101.3|4108.8|4102.8|4110.8|4104.8|4107.3|4101.3|28
1692122100000|2023-08-15 17:55:00|4108.3|4102.3|4109.8|4103.8|4111.8|4105.8|4106.3|4100.3|63
1692122400000|2023-08-15 18:00:00|4110.3|4104.3|4110.8|4104.8|4113.8|4107.8|4108.8|4102.8|48
1692122700000|2023-08-15 18:05:00|4111.3|4105.3|4112.8|4106.8|4113.8|4107.8|4111.3|4105.3|21
1692123000000|2023-08-15 18:10:00|4113.8|4107.8|4111.8|4105.8|4113.8|4107.8|4109.8|4103.8|58
1692123300000|2023-08-15 18:15:00|4110.8|4104.8|4108.8|4102.8|4111.8|4105.8|4107.8|4101.8|55
1692123600000|2023-08-15 18:20:00|4109.8|4103.8|4107.8|4101.8|4110.8|4104.8|4107.8|4101.8|71
1692123900000|2023-08-15 18:25:00|4108.3|4102.3|4106.8|4100.8|4109.8|4103.8|4105.8|4099.8|49
1692124200000|2023-08-15 18:30:00|4107.3|4101.3|4113.3|4107.3|4113.8|4107.8|4106.8|4100.8|40
1692124500000|2023-08-15 18:35:00|4113.8|4107.8|4109.8|4103.8|4114.3|4108.3|4108.8|4102.8|38
1692124800000|2023-08-15 18:40:00|4108.8|4102.8|4114.3|4108.3|4114.8|4108.8|4107.8|4101.8|68
1692125100000|2023-08-15 18:45:00|4113.8|4107.8|4113.3|4107.3|4114.8|4108.8|4110.8|4104.8|31
1692125400000|2023-08-15 18:50:00|4113.8|4107.8|4114.8|4108.8|4115.8|4109.8|4112.8|4106.8|55
1692125700000|2023-08-15 18:55:00|4114.3|4108.3|4117.7|4108.7|4117.8|4111.8|4110.8|4104.8|397
1692126000000|2023-08-15 19:00:00|4117.6|4108.6|4116.1|4107.1|4118.2|4109.2|4116|4107|0
1692126300000|2023-08-15 19:05:00|4116|4107|4114.8|4105.8|4116.9|4107.9|4114.6|4105.6|0
1692126600000|2023-08-15 19:10:00|4114.9|4105.9|4113.3|4104.3|4116.9|4107.9|4112.1|4103.1|0
1692126900000|2023-08-15 19:15:00|4113.4|4104.4|4113.5|4104.5|4114.7|4105.7|4112.6|4103.6|0
1692127200000|2023-08-15 19:20:00|4113.4|4104.4|4112.2|4103.2|4114.7|4105.7|4112.1|4103.1|0
1692127500000|2023-08-15 19:25:00|4112.1|4103.1|4106|4097|4112.2|4103.2|4106|4097|0
1692127800000|2023-08-15 19:30:00|4106.1|4097.1|4108.7|4099.7|4108.9|4099.9|4103.8|4094.8|0
1692128100000|2023-08-15 19:35:00|4108.8|4099.8|4107.3|4098.3|4110.2|4101.2|4106.7|4097.7|0
1692128400000|2023-08-15 19:40:00|4107.4|4098.4|4107.7|4098.7|4109.4|4100.4|4107.1|4098.1|0
1692128700000|2023-08-15 19:45:00|4107.6|4098.6|4114.1|4105.1|4114.1|4105.1|4107.6|4098.6|0
1692129000000|2023-08-15 19:50:00|4113.9|4104.9|4113.8|4104.8|4117.1|4108.1|4112.4|4103.4|0
1692129300000|2023-08-15 19:55:00|4113.6|4104.6|4114|4105|4116.7|4107.7|4113.3|4104.3|0
1692129600000|2023-08-15 20:00:00|4114.1|4105.1|4113.7|4104.7|4115.6|4106.6|4112.6|4103.6|0
1692129900000|2023-08-15 20:05:00|4113.4|4104.4|4114.3|4105.3|4114.3|4105.3|4112.6|4103.6|0
1692130200000|2023-08-15 20:10:00|4114.5|4105.5|4114.1|4105.1|4115.2|4106.2|4113.7|4104.7|0
1692130500000|2023-08-15 20:15:00|4113.9|4104.9|4114.1|4105.1|4114.7|4105.7|4113.5|4104.5|0
1692130800000|2023-08-15 20:20:00|4114.3|4105.3|4114.5|4105.5|4114.7|4105.7|4114.1|4105.1|0
1692131100000|2023-08-15 20:25:00|4114.3|4105.3|4114.5|4105.5|4114.9|4105.9|4114.3|4105.3|0
1692131400000|2023-08-15 20:30:00|4114.3|4105.3|4114.1|4105.1|4114.5|4105.5|4114.1|4105.1|0
1692131700000|2023-08-15 20:35:00|4114.3|4105.3|4113.7|4104.7|4114.3|4105.3|4113.5|4104.5|0
1692132000000|2023-08-15 20:40:00|4113.6|4104.6|4113.9|4104.9|4113.9|4104.9|4113.5|4104.5|0
1692132300000|2023-08-15 20:45:00|4114.1|4105.1|4114.1|4105.1|4114.3|4105.3|4113.9|4104.9|0
1692132600000|2023-08-15 20:50:00|4113.9|4104.9|4113.9|4104.9|4113.9|4104.9|4113.9|4104.9|0
1692132900000|2023-08-15 20:55:00|4113.8|4104.8|4112.4|4103.4|4113.9|4104.9|4112.2|4103.2|0
1692133200000|2023-08-15 21:00:00|4112.5|4103.5|4112.5|4103.5|4112.6|4103.6|4112.5|4103.5|0
1692133500000|2023-08-15 21:05:00|4112.6|4103.6|4112.5|4103.5|4112.6|4103.6|4112.4|4103.4|0
1692133800000|2023-08-15 21:10:00|4112.6|4103.6|4112.4|4103.4|4112.6|4103.6|4112.3|4103.3|0
1692134400000|2023-08-15 21:20:00|4112.5|4103.5|4112.6|4103.6|4112.7|4103.7|4112.4|4103.4|0
1692134700000|2023-08-15 21:25:00|4112.5|4103.5|4112.7|4103.7|4113.1|4104.1|4112.5|4103.5|0
1692135000000|2023-08-15 21:30:00|4112.9|4103.9|4112.9|4103.9|4113.2|4104.2|4112.7|4103.7|0
1692135300000|2023-08-15 21:35:00|4113.2|4104.2|4112.8|4103.8|4113.2|4104.2|4112.8|4103.8|0
1692135600000|2023-08-15 21:40:00|4113|4104|4112.8|4103.8|4113|4104|4112.7|4103.7|0
1692135900000|2023-08-15 21:45:00|4113|4104|4112.8|4103.8|4113|4104|4112.8|4103.8|0
1692136500000|2023-08-15 21:55:00|4112.9|4103.9|4112.9|4103.9|4112.9|4103.9|4112.8|4103.8|0
1692136800000|2023-08-15 22:00:00|4112.7|4103.7|4113|4104|4113.8|4104.8|4112.3|4103.3|0
1692137100000|2023-08-15 22:05:00|4113.1|4104.1|4112.4|4103.4|4113.2|4104.2|4112.2|4103.2|0
1692137400000|2023-08-15 22:10:00|4112.6|4103.6|4114.3|4105.3|4114.3|4105.3|4112.6|4103.6|0
1692137700000|2023-08-15 22:15:00|4114.2|4105.2|4114.1|4105.1|4114.3|4105.3|4113.7|4104.7|0
1692138000000|2023-08-15 22:20:00|4114.3|4105.3|4113.5|4104.5|4114.3|4105.3|4113.4|4104.4|0
1692138300000|2023-08-15 22:25:00|4113.7|4104.7|4113.5|4104.5|4113.7|4104.7|4113.2|4104.2|0
1692138600000|2023-08-15 22:30:00|4113.7|4104.7|4113.1|4104.1|4113.9|4104.9|4113|4104|0
1692138900000|2023-08-15 22:35:00|4113|4104|4113.4|4104.4|4113.6|4104.6|4112|4103|0
1692139200000|2023-08-15 22:40:00|4113.5|4104.5|4113|4104|4113.5|4104.5|4113|4104|0
1692139500000|2023-08-15 22:45:00|4113.1|4104.1|4113.4|4104.4|4113.4|4104.4|4113.1|4104.1|0
1692139800000|2023-08-15 22:50:00|4113.2|4104.2|4113.4|4104.4|4113.4|4104.4|4113|4104|0
1692140100000|2023-08-15 22:55:00|4113.5|4104.5|4113.7|4104.7|4113.9|4104.9|4113.5|4104.5|0
1692140400000|2023-08-15 23:00:00|4113.8|4104.8|4114.1|4105.1|4114.1|4105.1|4113.5|4104.5|0
1692140700000|2023-08-15 23:05:00|4113.9|4104.9|4113.7|4104.7|4114.1|4105.1|4113.7|4104.7|0
1692141000000|2023-08-15 23:10:00|4113.9|4104.9|4113.9|4104.9|4114.1|4105.1|4113.7|4104.7|0
1692141300000|2023-08-15 23:15:00|4114|4105|4114.1|4105.1|4114.3|4105.3|4113.9|4104.9|0
1692141600000|2023-08-15 23:20:00|4114|4105|4114.7|4105.7|4114.7|4105.7|4113.9|4104.9|0
1692141900000|2023-08-15 23:25:00|4114.8|4105.8|4114.7|4105.7|4114.9|4105.9|4114.5|4105.5|0
1692142200000|2023-08-15 23:30:00|4114.5|4105.5|4114.8|4105.8|4115|4106|4114.5|4105.5|0
1692142500000|2023-08-15 23:35:00|4115|4106|4115.2|4106.2|4115.4|4106.4|4114.6|4105.6|0
1692142800000|2023-08-15 23:40:00|4115.4|4106.4|4114.5|4105.5|4115.4|4106.4|4114.5|4105.5|0
1692143100000|2023-08-15 23:45:00|4114.6|4105.6|4114.6|4105.6|4115|4106|4114.3|4105.3|0
1692143400000|2023-08-15 23:50:00|4114.7|4105.7|4114.3|4105.3|4114.7|4105.7|4114|4105|0
1692143700000|2023-08-15 23:55:00|4114.5|4105.5|4114.7|4105.7|4114.9|4105.9|4114.3|4105.3|0
1692144000000|2023-08-16 00:00:00|4114.9|4105.9|4113.9|4104.9|4114.9|4105.9|4113.3|4104.3|0
1692144300000|2023-08-16 00:05:00|4114|4105|4113.5|4104.5|4114.4|4105.4|4113.1|4104.1|0
1692144600000|2023-08-16 00:10:00|4113.3|4104.3|4113.8|4104.8|4113.8|4104.8|4112.6|4103.6|0
1692144900000|2023-08-16 00:15:00|4113.6|4104.6|4114.5|4105.5|4114.5|4105.5|4113|4104|0
1692145200000|2023-08-16 00:20:00|4114.3|4105.3|4113.4|4104.4|4114.6|4105.6|4113.4|4104.4|0
1692145500000|2023-08-16 00:25:00|4113.6|4104.6|4112.4|4103.4|4113.8|4104.8|4112.2|4103.2|0
1692145800000|2023-08-16 00:30:00|4112.5|4103.5|4111.9|4102.9|4113.5|4104.5|4111.9|4102.9|0
1692146100000|2023-08-16 00:35:00|4111.7|4102.7|4110.8|4101.8|4111.8|4102.8|4110.8|4101.8|0
1692146400000|2023-08-16 00:40:00|4110|4101|4108.4|4099.4|4110|4101|4106.6|4097.6|0
1692146700000|2023-08-16 00:45:00|4108.6|4099.6|4110.9|4101.9|4111.1|4102.1|4108.4|4099.4|0
1692147000000|2023-08-16 00:50:00|4110.7|4101.7|4110.8|4101.8|4111.5|4102.5|4110.4|4101.4|0
1692147300000|2023-08-16 00:55:00|4111|4102|4110.5|4101.5|4111.6|4102.6|4110.1|4101.1|0
1692147600000|2023-08-16 01:00:00|4110.6|4101.6|4110.9|4101.9|4111.6|4102.6|4110.4|4101.4|0
1692147900000|2023-08-16 01:05:00|4110.7|4101.7|4110.8|4101.8|4111.3|4102.3|4110.5|4101.5|0
1692148200000|2023-08-16 01:10:00|4110.9|4101.9|4108.1|4099.1|4112|4103|4108.1|4099.1|0
1692148500000|2023-08-16 01:15:00|4108|4099|4104.3|4100.3|4113.3|4109.3|4096.8|4092.8|517
1692148800000|2023-08-16 01:20:00|4104.8|4100.8|4118.8|4114.8|4122.8|4118.8|4104.8|4100.8|604
1692149100000|2023-08-16 01:25:00|4119.3|4115.3|4127.3|4123.3|4130.3|4126.3|4119.3|4115.3|747
1692149400000|2023-08-16 01:30:00|4125.8|4121.8|4150.8|4146.8|4155.3|4151.3|4125.8|4121.8|3567
1692149700000|2023-08-16 01:35:00|4149.8|4145.8|4143.9|4139.9|4150.3|4146.3|4131.9|4127.9|2087
1692150000000|2023-08-16 01:40:00|4144.4|4140.4|4161.9|4157.9|4163.9|4159.9|4133.9|4129.9|1727
1692150300000|2023-08-16 01:45:00|4162.9|4158.9|4163.4|4159.4|4166.9|4162.9|4151.9|4147.9|1436
1692150600000|2023-08-16 01:50:00|4162.9|4158.9|4181.9|4177.9|4181.9|4177.9|4159.4|4155.4|1661
1692150900000|2023-08-16 01:55:00|4181.4|4177.4|4156.9|4152.9|4181.9|4177.9|4154.9|4150.9|1162
1692151200000|2023-08-16 02:00:00|4157.9|4153.9|4150.9|4146.9|4162.9|4158.9|4147.9|4143.9|1654
1692151500000|2023-08-16 02:05:00|4151.4|4147.4|4154.9|4150.9|4159.9|4155.9|4146.9|4142.9|1657
1692151800000|2023-08-16 02:10:00|4155.9|4151.9|4163.9|4159.9|4164.9|4160.9|4152.9|4148.9|1562
1692152100000|2023-08-16 02:15:00|4164.4|4160.4|4158.9|4154.9|4168.9|4164.9|4157.9|4153.9|717
1692152400000|2023-08-16 02:20:00|4158.4|4154.4|4146.4|4142.4|4158.9|4154.9|4143.9|4139.9|879
1692152700000|2023-08-16 02:25:00|4145.9|4141.9|4147.9|4143.9|4157.9|4153.9|4144.9|4140.9|467
1692153000000|2023-08-16 02:30:00|4148.4|4144.4|4138.9|4134.9|4150.9|4146.9|4138.9|4134.9|961
1692153300000|2023-08-16 02:35:00|4137.9|4133.9|4143.4|4139.4|4144.4|4140.4|4131.9|4127.9|1159
1692153600000|2023-08-16 02:40:00|4143.9|4139.9|4141.4|4137.4|4149.9|4145.9|4139.9|4135.9|599
1692153900000|2023-08-16 02:45:00|4141.9|4137.9|4137.9|4133.9|4145.9|4141.9|4134.9|4130.9|851
1692154200000|2023-08-16 02:50:00|4138.9|4134.9|4152.9|4148.9|4152.9|4148.9|4134.9|4130.9|481
1692154500000|2023-08-16 02:55:00|4152.4|4148.4|4137.9|4133.9|4153.9|4149.9|4136.4|4132.4|620
1692154800000|2023-08-16 03:00:00|4138.4|4134.4|4145.9|4141.9|4147.4|4143.4|4135.9|4131.9|599
1692155100000|2023-08-16 03:05:00|4146.4|4142.4|4153.4|4149.4|4158.9|4154.9|4145.4|4141.4|787
1692155400000|2023-08-16 03:10:00|4153.9|4149.9|4162.4|4158.4|4166.9|4162.9|4153.9|4149.9|745
1692155700000|2023-08-16 03:15:00|4161.9|4157.9|4161.4|4157.4|4163.4|4159.4|4153.4|4149.4|404
1692156000000|2023-08-16 03:20:00|4160.9|4156.9|4156.9|4152.9|4161.4|4157.4|4148.9|4144.9|643
1692156300000|2023-08-16 03:25:00|4156.4|4152.4|4146.4|4142.4|4156.9|4152.9|4143.9|4139.9|338
1692156600000|2023-08-16 03:30:00|4146.9|4142.9|4141.4|4137.4|4149.4|4145.4|4140.9|4136.9|385
1692156900000|2023-08-16 03:35:00|4140.9|4136.9|4142.9|4138.9|4144.4|4140.4|4139.9|4135.9|293
1692157200000|2023-08-16 03:40:00|4141.9|4137.9|4134.9|4130.9|4142.9|4138.9|4133.4|4129.4|571
1692157500000|2023-08-16 03:45:00|4135.9|4131.9|4132.9|4128.9|4136.9|4132.9|4131.9|4127.9|425
1692157800000|2023-08-16 03:50:00|4131.9|4127.9|4131.9|4127.9|4136.9|4132.9|4126.4|4122.4|625
1692158100000|2023-08-16 03:55:00|4130.9|4126.9|4127.9|4123.9|4131.9|4127.9|4125.4|4121.4|451
1692158400000|2023-08-16 04:00:00|4129.9|4120.9|4130.3|4121.3|4130.3|4121.3|4129.7|4120.7|28
1692158700000|2023-08-16 04:05:00|4130.2|4121.2|4126.4|4117.4|4130.3|4121.3|4126.1|4117.1|0
1692159000000|2023-08-16 04:10:00|4126.5|4117.5|4129|4120|4129.4|4120.4|4126.5|4117.5|0
1692159300000|2023-08-16 04:15:00|4129.1|4120.1|4128.8|4119.8|4129.4|4120.4|4128.7|4119.7|0
1692159600000|2023-08-16 04:20:00|4128.9|4119.9|4128.6|4119.6|4129.1|4120.1|4128.4|4119.4|0
1692159900000|2023-08-16 04:25:00|4128.4|4119.4|4128.1|4119.1|4129.1|4120.1|4128.1|4119.1|0
1692160200000|2023-08-16 04:30:00|4128.3|4119.3|4127.3|4118.3|4128.6|4119.6|4127|4118|0
1692160500000|2023-08-16 04:35:00|4127.2|4118.2|4127.5|4118.5|4127.7|4118.7|4126.8|4117.8|0
1692160800000|2023-08-16 04:40:00|4127.4|4118.4|4127.5|4118.5|4127.8|4118.8|4127.4|4118.4|0
1692161100000|2023-08-16 04:45:00|4127.4|4118.4|4127.3|4118.3|4127.5|4118.5|4127.3|4118.3|0
1692161400000|2023-08-16 04:50:00|4127.4|4118.4|4128|4119|4128.1|4119.1|4127.3|4118.3|0
1692161700000|2023-08-16 04:55:00|4128.1|4119.1|4127.7|4118.7|4128.1|4119.1|4127.6|4118.6|0
1692162000000|2023-08-16 05:00:00|4127.9|4123.9|4135.9|4131.9|4141.9|4137.9|4125.9|4121.9|897
1692162300000|2023-08-16 05:05:00|4135.4|4131.4|4130.9|4126.9|4136.9|4132.9|4128.9|4124.9|583
1692162600000|2023-08-16 05:10:00|4130.4|4126.4|4131.9|4127.9|4135.9|4131.9|4128.9|4124.9|335
1692162900000|2023-08-16 05:15:00|4132.4|4128.4|4131.4|4127.4|4136.9|4132.9|4126.9|4122.9|453
1692163200000|2023-08-16 05:20:00|4131.9|4127.9|4126.9|4122.9|4131.9|4127.9|4117.9|4113.9|1091
1692163500000|2023-08-16 05:25:00|4125.9|4121.9|4138.9|4134.9|4139.9|4135.9|4122.9|4118.9|712
1692163800000|2023-08-16 05:30:00|4139.9|4135.9|4139.9|4135.9|4143.9|4139.9|4136.9|4132.9|672
1692164100000|2023-08-16 05:35:00|4138.9|4134.9|4135.9|4131.9|4138.9|4134.9|4133.4|4129.4|471
1692164400000|2023-08-16 05:40:00|4135.4|4131.4|4134.9|4130.9|4136.9|4132.9|4130.9|4126.9|279
1692164700000|2023-08-16 05:45:00|4134.4|4130.4|4133|4129|4140.5|4136.5|4131.9|4127.9|394
1692165000000|2023-08-16 05:50:00|4132.5|4128.5|4128.5|4124.5|4133.5|4129.5|4126.5|4122.5|395
1692165300000|2023-08-16 05:55:00|4129|4125|4136|4132|4136.5|4132.5|4128.5|4124.5|706
1692165600000|2023-08-16 06:00:00|4136.5|4132.5|4128.5|4124.5|4138.5|4134.5|4127.5|4123.5|640
1692165900000|2023-08-16 06:05:00|4127.5|4123.5|4124.5|4120.5|4127.5|4123.5|4116.5|4112.5|1869
1692166200000|2023-08-16 06:10:00|4125|4121|4124.5|4120.5|4126.5|4122.5|4120.5|4116.5|585
1692166500000|2023-08-16 06:15:00|4125|4121|4128.5|4124.5|4129|4125|4124.5|4120.5|386
1692166800000|2023-08-16 06:20:00|4129.5|4125.5|4137.5|4133.5|4139.5|4135.5|4128.5|4124.5|620
1692167100000|2023-08-16 06:25:00|4138.5|4134.5|4140.5|4136.5|4141.5|4137.5|4136.5|4132.5|693
1692167400000|2023-08-16 06:30:00|4141|4137|4137|4133|4141.5|4137.5|4135.5|4131.5|561
1692167700000|2023-08-16 06:35:00|4137.5|4133.5|4141.5|4137.5|4143.5|4139.5|4137.5|4133.5|573
1692168000000|2023-08-16 06:40:00|4142.5|4138.5|4131.5|4127.5|4142.5|4138.5|4130.5|4126.5|590
1692168300000|2023-08-16 06:45:00|4131|4127|4123.5|4119.5|4132.5|4128.5|4122.5|4118.5|601
1692168600000|2023-08-16 06:50:00|4124.5|4120.5|4123.5|4119.5|4127.5|4123.5|4122.5|4118.5|568
1692168900000|2023-08-16 06:55:00|4124.5|4120.5|4122.5|4118.5|4124.5|4120.5|4119|4115|647
1692169200000|2023-08-16 07:00:00|4122|4118|4127|4123|4128.5|4124.5|4118.5|4114.5|454
1692169500000|2023-08-16 07:05:00|4126.5|4122.5|4124.5|4120.5|4127.5|4123.5|4123.5|4119.5|477
1692169800000|2023-08-16 07:10:00|4123.5|4119.5|4119.5|4115.5|4126.5|4122.5|4118|4114|431
1692170100000|2023-08-16 07:15:00|4120|4116|4124.5|4120.5|4124.5|4120.5|4117.5|4113.5|541
1692170400000|2023-08-16 07:20:00|4125|4121|4124.5|4120.5|4128.5|4124.5|4123.5|4119.5|672
1692170700000|2023-08-16 07:25:00|4125|4121|4119.5|4115.5|4125.5|4121.5|4118.5|4114.5|398
1692171000000|2023-08-16 07:30:00|4120|4116|4119.5|4115.5|4120.5|4116.5|4117.5|4113.5|368
1692171300000|2023-08-16 07:35:00|4120.5|4116.5|4125.5|4121.5|4125.5|4121.5|4119.5|4115.5|794
1692171600000|2023-08-16 07:40:00|4126.5|4122.5|4126.5|4122.5|4131.5|4127.5|4125.5|4121.5|910
1692171900000|2023-08-16 07:45:00|4127.5|4123.5|4131.5|4127.5|4134.5|4130.5|4125.5|4121.5|1135
1692172200000|2023-08-16 07:50:00|4132.5|4128.5|4127.5|4123.5|4133.5|4129.5|4127.5|4123.5|1494
1692172500000|2023-08-16 07:55:00|4128|4124|4126.5|4122.5|4130|4126|4124.5|4120.5|1813
1692172800000|2023-08-16 08:00:00|4126|4122|4127.5|4123.5|4131.5|4127.5|4125.5|4121.5|901
1692173100000|2023-08-16 08:05:00|4129.5|4125.5|4122.5|4118.5|4129.5|4125.5|4120.5|4116.5|1622
1692173400000|2023-08-16 08:10:00|4121.5|4117.5|4124.5|4120.5|4125.5|4121.5|4121|4117|1645
1692173700000|2023-08-16 08:15:00|4125|4121|4124.5|4120.5|4125.5|4121.5|4123.5|4119.5|652
1692174000000|2023-08-16 08:20:00|4125.5|4121.5|4123.5|4119.5|4126.5|4122.5|4121.5|4117.5|968
1692174300000|2023-08-16 08:25:00|4124|4120|4118|4114|4125.5|4121.5|4116.5|4112.5|625
1692174600000|2023-08-16 08:30:00|4121.2|4112.2|4121.2|4112.2|4122.4|4113.4|4121.1|4112.1|1
1692174900000|2023-08-16 08:35:00|4121.1|4112.1|4120.4|4111.4|4121.1|4112.1|4118.9|4109.9|0
1692175200000|2023-08-16 08:40:00|4120.2|4111.2|4120.5|4111.5|4121.6|4112.6|4119.8|4110.8|0
1692175500000|2023-08-16 08:45:00|4120.7|4111.7|4120|4111|4121.3|4112.3|4120|4111|0
1692175800000|2023-08-16 08:50:00|4120.2|4111.2|4120|4111|4120.5|4111.5|4119.3|4110.3|0
1692176100000|2023-08-16 08:55:00|4119.8|4110.8|4118.1|4109.1|4120|4111|4118.1|4109.1|0
1692176400000|2023-08-16 09:00:00|4117.7|4108.7|4118.1|4109.1|4118.6|4109.6|4117.6|4108.6|0
1692176700000|2023-08-16 09:05:00|4117.3|4108.3|4115.8|4106.8|4117.6|4108.6|4113.9|4104.9|0
1692177000000|2023-08-16 09:10:00|4115.7|4106.7|4113.6|4104.6|4116.3|4107.3|4113.6|4104.6|0
1692177300000|2023-08-16 09:15:00|4113.7|4104.7|4098|4091|4113.7|4104.7|4096|4086|313
1692177600000|2023-08-16 09:20:00|4099|4092|4100|4092|4100|4093|4093|4086|114
1692177900000|2023-08-16 09:25:00|4099|4091|4097|4090|4100|4093|4095|4088|66
1692178200000|2023-08-16 09:30:00|4098|4091|4099|4092|4102|4094|4097|4090|52
1692178500000|2023-08-16 09:35:00|4100|4091|4096|4089|4102|4094|4095|4088|141
1692178800000|2023-08-16 09:40:00|4095|4088|4084|4077|4096|4088|4084|4077|242
1692179100000|2023-08-16 09:45:00|4085|4078|4087|4080|4088|4081|4084|4077|81
1692179400000|2023-08-16 09:50:00|4088|4079|4086|4079|4088|4080|4083|4076|65
1692179700000|2023-08-16 09:55:00|4087|4080|4086|4079|4088|4080|4082|4075|133
1692180000000|2023-08-16 10:00:00|4085|4078|4081|4073|4086|4079|4080|4073|221
1692180300000|2023-08-16 10:05:00|4080|4074|4080|4072|4081|4074|4077|4069|133
1692180600000|2023-08-16 10:10:00|4079|4073|4084|4076|4092|4085|4079|4072|237
1692180900000|2023-08-16 10:15:00|4083|4075|4082|4074|4085|4078|4080|4073|104
1692181200000|2023-08-16 10:20:00|4081|4075|4082|4075|4083|4076|4077|4070|125
1692181500000|2023-08-16 10:25:00|4083|4076|4078|4071|4083|4076|4078|4071|112
1692181800000|2023-08-16 10:30:00|4079|4070|4076|4068|4079|4071|4073|4066|286
1692182100000|2023-08-16 10:35:00|4075|4069|4064|4057|4076|4069|4062|4055|450
1692182400000|2023-08-16 10:40:00|4063|4056|4062|4055|4067|4060|4060|4053|245
1692182700000|2023-08-16 10:45:00|4061|4054|4060|4052|4065|4058|4058|4051|294
1692183000000|2023-08-16 10:50:00|4061|4053|4061|4053|4065|4057|4057|4049|311
1692183300000|2023-08-16 10:55:00|4060|4054|4061|4054|4063|4056|4060|4052|148
1692183600000|2023-08-16 11:00:00|4062|4053|4062|4055|4067|4060|4062|4053|53
1692183900000|2023-08-16 11:05:00|4063|4056|4056|4049|4063|4056|4055|4048|207
1692184200000|2023-08-16 11:10:00|4057|4050|4053|4046|4058|4051|4053|4046|83
1692184500000|2023-08-16 11:15:00|4054|4047|4054|4047|4059|4052|4053|4046|87
1692184800000|2023-08-16 11:20:00|4055|4046|4056|4049|4057|4050|4054|4046|17
1692185100000|2023-08-16 11:25:00|4057|4050|4061|4054|4063|4055|4055|4048|136
1692185400000|2023-08-16 11:30:00|4062|4055|4065|4058|4066|4059|4061|4054|60
1692185700000|2023-08-16 11:35:00|4064|4057|4064|4057|4065|4058|4063|4056|12
1692186000000|2023-08-16 11:40:00|4065|4058|4062|4054|4065|4058|4061|4053|36
1692186300000|2023-08-16 11:45:00|4061|4055|4060|4052|4063|4056|4058|4051|24
1692186600000|2023-08-16 11:50:00|4059|4053|4058|4051|4060|4053|4056|4049|27
1692186900000|2023-08-16 11:55:00|4059|4052|4059|4051|4062|4055|4058|4051|24
1692187200000|2023-08-16 12:00:00|4058|4050|4062|4055|4063|4056|4057|4050|58
1692187500000|2023-08-16 12:05:00|4063|4056|4063|4056|4065|4058|4062|4054|46
1692187800000|2023-08-16 12:10:00|4062|4055|4059|4051|4062|4055|4057|4050|39
1692188100000|2023-08-16 12:15:00|4058|4052|4060|4053|4060|4053|4057|4050|56
1692188400000|2023-08-16 12:20:00|4061|4052|4054|4047|4061|4052|4054|4047|75
1692188700000|2023-08-16 12:25:00|4055|4046|4054|4047|4055|4048|4053|4046|49
1692189000000|2023-08-16 12:30:00|4055|4048|4056|4049|4058|4051|4053|4046|51
1692189300000|2023-08-16 12:35:00|4057|4048|4054|4047|4057|4050|4050|4043|123
1692189600000|2023-08-16 12:40:00|4055|4046|4060|4052|4060|4053|4050|4042|147
1692189900000|2023-08-16 12:45:00|4061|4053|4061|4054|4068|4060|4061|4053|104
1692190200000|2023-08-16 12:50:00|4060|4053|4055|4048|4061|4054|4055|4048|41
1692190500000|2023-08-16 12:55:00|4054|4047|4052|4046|4056|4049|4052|4045|78
1692190800000|2023-08-16 13:00:00|4051.5|4045.5|4051.5|4045.5|4054.5|4048.5|4050.5|4044.5|84
1692191100000|2023-08-16 13:05:00|4051|4045|4048.5|4042.5|4051.5|4045.5|4048.5|4042.5|98
1692191400000|2023-08-16 13:10:00|4049|4043|4047|4041|4049.5|4043.5|4045.5|4039.5|79
1692191700000|2023-08-16 13:15:00|4047.5|4041.5|4048.5|4042.5|4050.5|4044.5|4045.5|4039.5|107
1692192000000|2023-08-16 13:20:00|4049|4043|4045.5|4039.5|4049|4043|4045.5|4039.5|48
1692192300000|2023-08-16 13:25:00|4046|4040|4041.5|4035.5|4048.5|4042.5|4040.5|4034.5|289
1692192600000|2023-08-16 13:30:00|4042|4036|4044.5|4038.5|4052.5|4046.5|4030.5|4024.5|1124
1692192900000|2023-08-16 13:35:00|4044|4038|4039|4033|4049.5|4043.5|4038|4032|723
1692193200000|2023-08-16 13:40:00|4039.5|4033.5|4042|4036|4055.5|4049.5|4037|4031|472
1692193500000|2023-08-16 13:45:00|4042.5|4036.5|4055.5|4049.5|4057.5|4051.5|4040|4034|341
1692193800000|2023-08-16 13:50:00|4055|4049|4039|4033|4055|4049|4036.5|4030.5|271
1692194100000|2023-08-16 13:55:00|4038.5|4032.5|4051.5|4045.5|4053|4047|4036|4030|204
1692194400000|2023-08-16 14:00:00|4052|4046|4046.5|4040.5|4054|4048|4044|4038|120
1692194700000|2023-08-16 14:05:00|4047|4041|4051.5|4045.5|4057.5|4051.5|4047|4041|431
1692195000000|2023-08-16 14:10:00|4052|4046|4057.5|4051.5|4058.5|4052.5|4049.5|4043.5|237
1692195300000|2023-08-16 14:15:00|4058|4052|4061.5|4055.5|4066.5|4060.5|4054|4048|607
1692195600000|2023-08-16 14:20:00|4062|4056|4058|4052|4063.5|4057.5|4056|4050|238
1692195900000|2023-08-16 14:25:00|4059.5|4053.5|4064|4058|4066|4060|4056|4050|151
1692196200000|2023-08-16 14:30:00|4063.5|4057.5|4069.5|4063.5|4071.5|4065.5|4063.5|4057.5|287
1692196500000|2023-08-16 14:35:00|4070.5|4064.5|4073.5|4067.5|4076.5|4070.5|4064|4058|387
1692196800000|2023-08-16 14:40:00|4074|4068|4081|4075|4082.5|4076.5|4067.5|4061.5|272
1692197100000|2023-08-16 14:45:00|4081.5|4075.5|4074.5|4068.5|4081.5|4075.5|4073.5|4067.5|135
1692197400000|2023-08-16 14:50:00|4075|4069|4076|4070|4081|4075|4075|4069|96
1692197700000|2023-08-16 14:55:00|4075.5|4069.5|4066.5|4060.5|4076|4070|4065.5|4059.5|152
1692198000000|2023-08-16 15:00:00|4066|4060|4078|4072|4079|4073|4061.5|4055.5|107
1692198300000|2023-08-16 15:05:00|4078.5|4072.5|4071|4065|4079|4073|4067.5|4061.5|47
1692198600000|2023-08-16 15:10:00|4071.5|4065.5|4070|4064|4073.5|4067.5|4066|4060|32
1692198900000|2023-08-16 15:15:00|4070.5|4064.5|4066.5|4060.5|4071|4065|4064.5|4058.5|96
1692199200000|2023-08-16 15:20:00|4066|4060|4062.5|4056.5|4066|4060|4057.5|4051.5|129
1692199500000|2023-08-16 15:25:00|4062|4056|4056.5|4050.5|4062|4056|4054.5|4048.5|73
1692199800000|2023-08-16 15:30:00|4056|4050|4055|4049|4057.5|4051.5|4053|4047|90
1692200100000|2023-08-16 15:35:00|4055.5|4049.5|4049.5|4043.5|4057.5|4051.5|4049.5|4043.5|68
1692200400000|2023-08-16 15:40:00|4050|4044|4049|4043|4052.5|4046.5|4048|4042|57
1692200700000|2023-08-16 15:45:00|4049.5|4043.5|4042|4036|4050|4044|4039.5|4033.5|217
1692201000000|2023-08-16 15:50:00|4042.5|4036.5|4042.5|4036.5|4044|4038|4039.5|4033.5|48
1692201300000|2023-08-16 15:55:00|4043|4037|4040.5|4034.5|4044|4038|4037|4031|75
1692201600000|2023-08-16 16:00:00|4040|4034|4043|4037|4045.5|4039.5|4039.5|4033.5|118
1692201900000|2023-08-16 16:05:00|4043.5|4037.5|4045|4039|4048.5|4042.5|4041.5|4035.5|105
1692202200000|2023-08-16 16:10:00|4044.5|4038.5|4042.5|4036.5|4045|4039|4042.5|4036.5|19
1692202500000|2023-08-16 16:15:00|4042|4036|4052.5|4046.5|4053.5|4047.5|4042|4036|224
1692202800000|2023-08-16 16:20:00|4052|4046|4056.5|4050.5|4056.5|4050.5|4048|4042|41
1692203100000|2023-08-16 16:25:00|4056|4050|4050.5|4044.5|4056.5|4050.5|4050.5|4044.5|95
1692203400000|2023-08-16 16:30:00|4049.5|4043.5|4057.5|4051.5|4058.5|4052.5|4049.5|4043.5|101
1692203700000|2023-08-16 16:35:00|4057|4051|4058.5|4052.5|4059.5|4053.5|4056.5|4050.5|30
1692204000000|2023-08-16 16:40:00|4057.5|4051.5|4056.5|4050.5|4059.5|4053.5|4056|4050|51
1692204300000|2023-08-16 16:45:00|4057.5|4051.5|4054.5|4048.5|4057.5|4051.5|4053.5|4047.5|23
1692204600000|2023-08-16 16:50:00|4054|4048|4052.5|4046.5|4056.5|4050.5|4052.5|4046.5|23
1692204900000|2023-08-16 16:55:00|4053|4047|4051.5|4045.5|4054.5|4048.5|4050.5|4044.5|23
1692205200000|2023-08-16 17:00:00|4051|4045|4053.5|4047.5|4053.5|4047.5|4050.5|4044.5|55
1692205500000|2023-08-16 17:05:00|4053|4047|4047.5|4041.5|4055|4049|4047.5|4041.5|84
1692205800000|2023-08-16 17:10:00|4048.5|4042.5|4052.5|4046.5|4052.5|4046.5|4047|4041|27
1692206100000|2023-08-16 17:15:00|4052|4046|4051.5|4045.5|4053.5|4047.5|4051|4045|19
1692206400000|2023-08-16 17:20:00|4052|4046|4050.5|4044.5|4053|4047|4049.5|4043.5|27
1692206700000|2023-08-16 17:25:00|4050|4044|4047.5|4041.5|4052|4046|4046.5|4040.5|39
1692207000000|2023-08-16 17:30:00|4047|4041|4049|4043|4049.5|4043.5|4046.5|4040.5|17
1692207300000|2023-08-16 17:35:00|4048.5|4042.5|4052.5|4046.5|4052.5|4046.5|4045.5|4039.5|43
1692207600000|2023-08-16 17:40:00|4052|4046|4053.5|4047.5|4057.5|4051.5|4051.5|4045.5|71
1692207900000|2023-08-16 17:45:00|4054.5|4048.5|4055.5|4049.5|4060.5|4054.5|4053.5|4047.5|105
1692208200000|2023-08-16 17:50:00|4056|4050|4055.5|4049.5|4056.5|4050.5|4053.5|4047.5|38
1692208500000|2023-08-16 17:55:00|4056|4050|4053|4047|4056.5|4050.5|4052.5|4046.5|22
1692208800000|2023-08-16 18:00:00|4052.5|4046.5|4045|4039|4053|4047|4044.5|4038.5|60
1692209100000|2023-08-16 18:05:00|4045.5|4039.5|4046|4040|4047.5|4041.5|4044.5|4038.5|36
1692209400000|2023-08-16 18:10:00|4045.5|4039.5|4045.5|4039.5|4047.5|4041.5|4041|4035|32
1692209700000|2023-08-16 18:15:00|4044.5|4038.5|4052.5|4046.5|4053.5|4047.5|4044|4038|138
1692210000000|2023-08-16 18:20:00|4053|4047|4056.5|4050.5|4060|4054|4052|4046|63
1692210300000|2023-08-16 18:25:00|4056|4050|4052.5|4046.5|4057.5|4051.5|4049|4043|40
1692210600000|2023-08-16 18:30:00|4052|4046|4055|4049|4057|4051|4051.5|4045.5|23
1692210900000|2023-08-16 18:35:00|4055.5|4049.5|4058.5|4052.5|4062.5|4056.5|4054.5|4048.5|68
1692211200000|2023-08-16 18:40:00|4057.5|4051.5|4057.5|4051.5|4058.5|4052.5|4052.5|4046.5|42
1692211500000|2023-08-16 18:45:00|4057|4051|4048.5|4042.5|4058.5|4052.5|4047|4041|33
1692211800000|2023-08-16 18:50:00|4048|4042|4046.5|4040.5|4048.5|4042.5|4043|4037|49
1692212100000|2023-08-16 18:55:00|4045.5|4039.5|4050.2|4041.2|4051.5|4045.5|4043.5|4037.5|194
1692212400000|2023-08-16 19:00:00|4050.1|4041.1|4049.7|4040.7|4050.3|4041.3|4047.5|4038.5|0
1692212700000|2023-08-16 19:05:00|4049.1|4040.1|4045.2|4036.2|4049.1|4040.1|4045.2|4036.2|0
1692213000000|2023-08-16 19:10:00|4045.3|4036.3|4025.6|4016.6|4046.2|4037.2|4025.2|4016.2|0
1692213300000|2023-08-16 19:15:00|4025.5|4016.5|4027|4018|4027|4018|4023.2|4014.2|0
1692213600000|2023-08-16 19:20:00|4026.9|4017.9|4028|4019|4029.5|4020.5|4026.5|4017.5|0
1692213900000|2023-08-16 19:25:00|4027.9|4018.9|4029.6|4020.6|4031.6|4022.6|4027.9|4018.9|0
1692214200000|2023-08-16 19:30:00|4029.5|4020.5|4030.7|4021.7|4031.5|4022.5|4027.2|4018.2|0
1692214500000|2023-08-16 19:35:00|4030.8|4021.8|4032.2|4023.2|4032.5|4023.5|4030|4021|0
1692214800000|2023-08-16 19:40:00|4032.1|4023.1|4034.8|4025.8|4035|4026|4031.3|4022.3|0
1692215100000|2023-08-16 19:45:00|4034.7|4025.7|4035.2|4026.2|4036|4027|4033|4024|0
1692215400000|2023-08-16 19:50:00|4035.1|4026.1|4035.1|4026.1|4036|4027|4033|4024|0
1692215700000|2023-08-16 19:55:00|4035.2|4026.2|4033.9|4024.9|4036.3|4027.3|4031.2|4022.2|0
1692216000000|2023-08-16 20:00:00|4034.1|4025.1|4035|4026|4035.3|4026.3|4032|4023|0
1692216300000|2023-08-16 20:05:00|4035.2|4026.2|4036.2|4027.2|4036.3|4027.3|4034.7|4025.7|0
1692216600000|2023-08-16 20:10:00|4036|4027|4035.4|4026.4|4036.3|4027.3|4035|4026|0
1692216900000|2023-08-16 20:15:00|4035.1|4026.1|4034.1|4025.1|4035.4|4026.4|4034.1|4025.1|0
1692217200000|2023-08-16 20:20:00|4034|4025|4033|4024|4034.3|4025.3|4033|4024|0
1692217500000|2023-08-16 20:25:00|4032.9|4023.9|4032.8|4023.8|4033.2|4024.2|4032.5|4023.5|0
1692217800000|2023-08-16 20:30:00|4032.7|4023.7|4033.4|4024.4|4033.4|4024.4|4032.7|4023.7|0
1692218100000|2023-08-16 20:35:00|4033.2|4024.2|4033.8|4024.8|4034|4025|4033.2|4024.2|0
1692218400000|2023-08-16 20:40:00|4033.6|4024.6|4033.6|4024.6|4034.2|4025.2|4033|4024|0
1692218700000|2023-08-16 20:45:00|4033.8|4024.8|4033.4|4024.4|4034|4025|4033.4|4024.4|0
1692219000000|2023-08-16 20:50:00|4033.6|4024.6|4033.8|4024.8|4034.1|4025.1|4033.4|4024.4|0
1692219300000|2023-08-16 20:55:00|4034|4025|4033.8|4024.8|4034.1|4025.1|4033.4|4024.4|0
1692219600000|2023-08-16 21:00:00|4033.9|4024.9|4033.7|4024.7|4033.9|4024.9|4033.7|4024.7|0
1692219900000|2023-08-16 21:05:00|4033.9|4024.9|4033.9|4024.9|4033.9|4024.9|4033.8|4024.8|0
1692220500000|2023-08-16 21:15:00|4034|4025|4033.9|4024.9|4034.2|4025.2|4033.9|4024.9|0
1692221400000|2023-08-16 21:30:00|4033.8|4024.8|4033.7|4024.7|4033.8|4024.8|4033.7|4024.7|0
1692221700000|2023-08-16 21:35:00|4033.6|4024.6|4033.4|4024.4|4033.6|4024.6|4033.4|4024.4|0
1692222000000|2023-08-16 21:40:00|4033.5|4024.5|4033.7|4024.7|4033.7|4024.7|4033.5|4024.5|0
1692222300000|2023-08-16 21:45:00|4033.5|4024.5|4033.5|4024.5|4033.6|4024.6|4033.4|4024.4|0
1692222600000|2023-08-16 21:50:00|4033.6|4024.6|4033.6|4024.6|4033.6|4024.6|4033.6|4024.6|0
1692222900000|2023-08-16 21:55:00|4033.7|4024.7|4034|4025|4034.1|4025.1|4033.7|4024.7|0
1692223200000|2023-08-16 22:00:00|4034.7|4025.7|4036.2|4027.2|4036.5|4027.5|4034.4|4025.4|0
1692223500000|2023-08-16 22:05:00|4036.3|4027.3|4036|4027|4036.8|4027.8|4035.5|4026.5|0
1692223800000|2023-08-16 22:10:00|4036.2|4027.2|4036.2|4027.2|4036.8|4027.8|4036.2|4027.2|0
1692224100000|2023-08-16 22:15:00|4036.4|4027.4|4036.4|4027.4|4036.6|4027.6|4036.2|4027.2|0
1692224400000|2023-08-16 22:20:00|4036.2|4027.2|4036.6|4027.6|4036.6|4027.6|4036|4027|0
1692224700000|2023-08-16 22:25:00|4036.4|4027.4|4037|4028|4037|4028|4036.4|4027.4|0
1692225000000|2023-08-16 22:30:00|4037.1|4028.1|4036.5|4027.5|4037.3|4028.3|4036.5|4027.5|0
1692225300000|2023-08-16 22:35:00|4036.4|4027.4|4035.8|4026.8|4036.6|4027.6|4035.8|4026.8|0
1692225600000|2023-08-16 22:40:00|4036|4027|4036|4027|4036|4027|4035.5|4026.5|0
1692225900000|2023-08-16 22:45:00|4035.9|4026.9|4036|4027|4036.2|4027.2|4035.8|4026.8|0
1692226200000|2023-08-16 22:50:00|4036.2|4027.2|4036|4027|4036.2|4027.2|4036|4027|0
1692226500000|2023-08-16 22:55:00|4035.9|4026.9|4035.1|4026.1|4036|4027|4035.1|4026.1|0
1692226800000|2023-08-16 23:00:00|4035.3|4026.3|4035.1|4026.1|4035.3|4026.3|4034.2|4025.2|0
1692227100000|2023-08-16 23:05:00|4035.3|4026.3|4035.9|4026.9|4035.9|4026.9|4034.7|4025.7|0
1692227400000|2023-08-16 23:10:00|4036|4027|4035.7|4026.7|4036|4027|4035.5|4026.5|0
1692227700000|2023-08-16 23:15:00|4035.8|4026.8|4036.3|4027.3|4036.3|4027.3|4035.8|4026.8|0
1692228000000|2023-08-16 23:20:00|4036.1|4027.1|4035.7|4026.7|4036.1|4027.1|4035.7|4026.7|0
1692228300000|2023-08-16 23:25:00|4035.9|4026.9|4034.6|4025.6|4035.9|4026.9|4034.4|4025.4|0
1692228600000|2023-08-16 23:30:00|4034.8|4025.8|4034.7|4025.7|4035.2|4026.2|4034.3|4025.3|0
1692228900000|2023-08-16 23:35:00|4034.5|4025.5|4033.7|4024.7|4035|4026|4033.6|4024.6|0
1692229200000|2023-08-16 23:40:00|4033.6|4024.6|4033.2|4024.2|4033.9|4024.9|4033.2|4024.2|0
1692229500000|2023-08-16 23:45:00|4033.4|4024.4|4033.9|4024.9|4033.9|4024.9|4033.4|4024.4|0
1692229800000|2023-08-16 23:50:00|4033.8|4024.8|4033.9|4024.9|4034.1|4025.1|4033.4|4024.4|0
1692230100000|2023-08-16 23:55:00|4034|4025|4033.7|4024.7|4034|4025|4033.4|4024.4|0
1692230400000|2023-08-17 00:00:00|4033.4|4024.4|4031.8|4022.8|4033.6|4024.6|4031.2|4022.2|0
1692230700000|2023-08-17 00:05:00|4032|4023|4032.4|4023.4|4033|4024|4031.8|4022.8|0
1692231000000|2023-08-17 00:10:00|4032.6|4023.6|4032.2|4023.2|4032.8|4023.8|4031.3|4022.3|0
1692231300000|2023-08-17 00:15:00|4032|4023|4028.8|4019.8|4032.1|4023.1|4028.4|4019.4|0
1692231600000|2023-08-17 00:20:00|4028.9|4019.9|4034.6|4025.6|4037.1|4028.1|4028.5|4019.5|0
1692231900000|2023-08-17 00:25:00|4033.6|4024.6|4031.1|4022.1|4034.5|4025.5|4031.1|4022.1|0
1692232200000|2023-08-17 00:30:00|4031.2|4022.2|4031.2|4022.2|4031.4|4022.4|4030.5|4021.5|0
1692232500000|2023-08-17 00:35:00|4031.1|4022.1|4029.4|4020.4|4031.4|4022.4|4029.4|4020.4|0
1692232800000|2023-08-17 00:40:00|4029.2|4020.2|4030.6|4021.6|4031|4022|4029.2|4020.2|0
1692233100000|2023-08-17 00:45:00|4030.5|4021.5|4030|4021|4030.5|4021.5|4028.3|4019.3|0
1692233400000|2023-08-17 00:50:00|4029.9|4020.9|4029.5|4020.5|4030.5|4021.5|4029.2|4020.2|0
1692233700000|2023-08-17 00:55:00|4029.6|4020.6|4029.7|4020.7|4030|4021|4029.2|4020.2|0
1692234000000|2023-08-17 01:00:00|4029.9|4020.9|4029.4|4020.4|4030.5|4021.5|4029.3|4020.3|0
1692234300000|2023-08-17 01:05:00|4029.2|4020.2|4029.6|4020.6|4029.7|4020.7|4029|4020|0
1692234600000|2023-08-17 01:10:00|4029.7|4020.7|4028.1|4019.1|4029.7|4020.7|4027.9|4018.9|0
1692234900000|2023-08-17 01:15:00|4028.7|4019.7|4036.5|4032.5|4047|4043|4021.5|4017.5|962
1692235200000|2023-08-17 01:20:00|4036|4032|4033|4029|4039|4035|4027.5|4023.5|561
1692235500000|2023-08-17 01:25:00|4032.5|4028.5|4032|4028|4039.5|4035.5|4028.5|4024.5|640
1692235800000|2023-08-17 01:30:00|4037.5|4033.5|4036.5|4032.5|4059.5|4055.5|4027|4023|5406
1692236100000|2023-08-17 01:35:00|4035.5|4031.5|4058.5|4054.5|4061.5|4057.5|4030.5|4026.5|2498
1692236400000|2023-08-17 01:40:00|4059.5|4055.5|4062.7|4058.7|4078.7|4074.7|4053.5|4049.5|2426
1692236700000|2023-08-17 01:45:00|4062.2|4058.2|4071.7|4067.7|4078.2|4074.2|4060.2|4056.2|2071
1692237000000|2023-08-17 01:50:00|4071.2|4067.2|4071.7|4067.7|4077.7|4073.7|4060.7|4056.7|1555
1692237300000|2023-08-17 01:55:00|4071.2|4067.2|4069.2|4065.2|4086.7|4082.7|4066.2|4062.2|1596
1692237600000|2023-08-17 02:00:00|4068.7|4064.7|4079.7|4075.7|4081.7|4077.7|4066.2|4062.2|1622
1692237900000|2023-08-17 02:05:00|4078.7|4074.7|4073.7|4069.7|4081.2|4077.2|4068.2|4064.2|1319
1692238200000|2023-08-17 02:10:00|4072.7|4068.7|4080.7|4076.7|4081.2|4077.2|4070.7|4066.7|1111
1692238500000|2023-08-17 02:15:00|4080.2|4076.2|4097.7|4093.7|4097.7|4093.7|4071.7|4067.7|1327
1692238800000|2023-08-17 02:20:00|4098.7|4094.7|4092.7|4088.7|4105.2|4101.2|4088.7|4084.7|2114
1692239100000|2023-08-17 02:25:00|4093.2|4089.2|4104.7|4100.7|4104.7|4100.7|4088.7|4084.7|946
1692239400000|2023-08-17 02:30:00|4105.2|4101.2|4114.7|4110.7|4115.7|4111.7|4097.7|4093.7|1546
1692239700000|2023-08-17 02:35:00|4115.2|4111.2|4135.7|4131.7|4137.7|4133.7|4114.7|4110.7|4128
1692240000000|2023-08-17 02:40:00|4136.2|4132.2|4126.2|4122.2|4137.7|4133.7|4115.7|4111.7|1967
1692240300000|2023-08-17 02:45:00|4126.7|4122.7|4145.7|4141.7|4145.7|4141.7|4119.2|4115.2|1642
1692240600000|2023-08-17 02:50:00|4145.2|4141.2|4148.7|4144.7|4159.7|4155.7|4142.2|4138.2|2009
1692240900000|2023-08-17 02:55:00|4149.2|4145.2|4158.7|4154.7|4165.2|4161.2|4140.7|4136.7|1408
1692241200000|2023-08-17 03:00:00|4159.2|4155.2|4157.7|4153.7|4160.7|4156.7|4146.2|4142.2|1249
1692241500000|2023-08-17 03:05:00|4157.2|4153.2|4144.7|4140.7|4162.7|4158.7|4143.7|4139.7|1334
1692241800000|2023-08-17 03:10:00|4145.2|4141.2|4137.7|4133.7|4150.7|4146.7|4137.2|4133.2|853
1692242100000|2023-08-17 03:15:00|4138.2|4134.2|4141.7|4137.7|4148.7|4144.7|4135.7|4131.7|689
1692242400000|2023-08-17 03:20:00|4142.2|4138.2|4155.7|4151.7|4157.2|4153.2|4140.7|4136.7|838
1692242700000|2023-08-17 03:25:00|4155.2|4151.2|4161.7|4157.7|4164.2|4160.2|4146.2|4142.2|1231
1692243000000|2023-08-17 03:30:00|4161.2|4157.2|4165.7|4161.7|4176.7|4172.7|4160.7|4156.7|1107
1692243300000|2023-08-17 03:35:00|4166.7|4162.7|4169.7|4165.7|4171.7|4167.7|4160.2|4156.2|837
1692243600000|2023-08-17 03:40:00|4170.2|4166.2|4172.2|4168.2|4177.7|4173.7|4167.7|4163.7|768
1692243900000|2023-08-17 03:45:00|4171.7|4167.7|4176.7|4172.7|4178.7|4174.7|4165.7|4161.7|578
1692244200000|2023-08-17 03:50:00|4177.2|4173.2|4161.7|4157.7|4178.7|4174.7|4161.7|4157.7|548
1692244500000|2023-08-17 03:55:00|4160.7|4156.7|4164.7|4160.7|4166.2|4162.2|4160.7|4156.7|250
1692244800000|2023-08-17 04:00:00|4168.2|4159.2|4167.5|4158.5|4168.4|4159.4|4167.1|4158.1|0
1692245100000|2023-08-17 04:05:00|4167.7|4158.7|4168.6|4159.6|4169.2|4160.2|4167.6|4158.6|0
1692245400000|2023-08-17 04:10:00|4168.5|4159.5|4168.4|4159.4|4168.6|4159.6|4168.4|4159.4|0
1692245700000|2023-08-17 04:15:00|4168.5|4159.5|4169.1|4160.1|4169.1|4160.1|4168.5|4159.5|0
1692246000000|2023-08-17 04:20:00|4169|4160|4169|4160|4169.4|4160.4|4168.8|4159.8|0
1692246300000|2023-08-17 04:25:00|4168.8|4159.8|4168.8|4159.8|4169.1|4160.1|4168.4|4159.4|0
1692246600000|2023-08-17 04:30:00|4169|4160|4168.6|4159.6|4169.2|4160.2|4168.4|4159.4|0
1692246900000|2023-08-17 04:35:00|4168.4|4159.4|4168.6|4159.6|4168.7|4159.7|4168.3|4159.3|0
1692247200000|2023-08-17 04:40:00|4168.4|4159.4|4168.5|4159.5|4168.6|4159.6|4168.3|4159.3|0
1692247500000|2023-08-17 04:45:00|4168.4|4159.4|4168|4159|4168.6|4159.6|4167.9|4158.9|0
1692247800000|2023-08-17 04:50:00|4167.9|4158.9|4168|4159|4168.2|4159.2|4167.9|4158.9|0
1692248100000|2023-08-17 04:55:00|4167.9|4158.9|4167.2|4158.2|4168.1|4159.1|4167.1|4158.1|3
1692248400000|2023-08-17 05:00:00|4167.3|4158.3|4152.7|4148.7|4173.7|4169.7|4151.2|4147.2|1397
1692248700000|2023-08-17 05:05:00|4153.7|4149.7|4149.7|4145.7|4163.7|4159.7|4147.7|4143.7|668
1692249000000|2023-08-17 05:10:00|4150.2|4146.2|4141.7|4137.7|4152.7|4148.7|4140.7|4136.7|895
1692249300000|2023-08-17 05:15:00|4142.2|4138.2|4128.7|4124.7|4142.7|4138.7|4128.7|4124.7|1555
1692249600000|2023-08-17 05:20:00|4129.7|4125.7|4118.7|4114.7|4135.7|4131.7|4117.7|4113.7|1192
1692249900000|2023-08-17 05:25:00|4117.7|4113.7|4120.7|4116.7|4125.2|4121.2|4115.7|4111.7|969
1692250200000|2023-08-17 05:30:00|4120.2|4116.2|4095.7|4091.7|4120.7|4116.7|4093.2|4089.2|3882
1692250500000|2023-08-17 05:35:00|4093.7|4089.7|4105.7|4101.7|4109.7|4105.7|4090.7|4086.7|1921
1692250800000|2023-08-17 05:40:00|4104.2|4100.2|4089.7|4085.7|4105.7|4101.7|4088.7|4084.7|1221
1692251100000|2023-08-17 05:45:00|4088.7|4084.7|4081.2|4077.2|4100.7|4096.7|4080.7|4076.7|1246
1692251400000|2023-08-17 05:50:00|4081.7|4077.7|4102.7|4098.7|4102.7|4098.7|4078.2|4074.2|1401
1692251700000|2023-08-17 05:55:00|4102.2|4098.2|4106.7|4102.7|4108.7|4104.7|4096.7|4092.7|1106
1692252000000|2023-08-17 06:00:00|4107.7|4103.7|4112.7|4108.7|4113.7|4109.7|4101.7|4097.7|1004
1692252300000|2023-08-17 06:05:00|4111.2|4107.2|4115.7|4111.7|4117.7|4113.7|4105.7|4101.7|1115
1692252600000|2023-08-17 06:10:00|4116.2|4112.2|4127.2|4123.2|4127.7|4123.7|4116.2|4112.2|1305
1692252900000|2023-08-17 06:15:00|4126.7|4122.7|4153.7|4149.7|4156.7|4152.7|4121.7|4117.7|3325
1692253200000|2023-08-17 06:20:00|4152.7|4148.7|4158.7|4154.7|4163.7|4159.7|4148.7|4144.7|2911
1692253500000|2023-08-17 06:25:00|4159.2|4155.2|4180.7|4176.7|4181.7|4177.7|4154.7|4150.7|2229
1692253800000|2023-08-17 06:30:00|4181.2|4177.2|4171.7|4167.7|4182.7|4178.7|4157.7|4153.7|2471
1692254100000|2023-08-17 06:35:00|4171.2|4167.2|4185.7|4181.7|4186.7|4182.7|4169.7|4165.7|2443
1692254400000|2023-08-17 06:40:00|4186.7|4182.7|4186.2|4182.2|4188.7|4184.7|4174.7|4170.7|1550
1692254700000|2023-08-17 06:45:00|4186.7|4182.7|4168.7|4164.7|4186.7|4182.7|4163.7|4159.7|1447
1692255000000|2023-08-17 06:50:00|4167.7|4163.7|4177.7|4173.7|4179.7|4175.7|4161.7|4157.7|1486
1692255300000|2023-08-17 06:55:00|4177.2|4173.2|4185.7|4181.7|4195.7|4191.7|4176.7|4172.7|2449
1692255600000|2023-08-17 07:00:00|4186.7|4182.7|4185.2|4181.2|4189.7|4185.7|4180.7|4176.7|935
1692255900000|2023-08-17 07:05:00|4184.7|4180.7|4166.7|4162.7|4186.7|4182.7|4166.7|4162.7|1394
1692256200000|2023-08-17 07:10:00|4166.2|4162.2|4169.2|4165.2|4173.7|4169.7|4162.7|4158.7|888
1692256500000|2023-08-17 07:15:00|4168.7|4164.7|4172.7|4168.7|4174.7|4170.7|4165.7|4161.7|595
1692256800000|2023-08-17 07:20:00|4172.2|4168.2|4164.7|4160.7|4172.2|4168.2|4156.7|4152.7|843
1692257100000|2023-08-17 07:25:00|4164.2|4160.2|4162.7|4158.7|4165.7|4161.7|4156.7|4152.7|748
1692257400000|2023-08-17 07:30:00|4162.2|4158.2|4167.7|4163.7|4171.7|4167.7|4161.7|4157.7|648
1692257700000|2023-08-17 07:35:00|4166.7|4162.7|4168.7|4164.7|4170.7|4166.7|4164.7|4160.7|440
1692258000000|2023-08-17 07:40:00|4168.2|4164.2|4167.7|4163.7|4170.7|4166.7|4160.7|4156.7|584
1692258300000|2023-08-17 07:45:00|4166.7|4162.7|4159.7|4155.7|4167.2|4163.2|4159.7|4155.7|648
1692258600000|2023-08-17 07:50:00|4158.7|4154.7|4160.7|4156.7|4161.7|4157.7|4157.7|4153.7|725
1692258900000|2023-08-17 07:55:00|4160.2|4156.2|4163.2|4159.2|4165.7|4161.7|4157.2|4153.2|911
1692259200000|2023-08-17 08:00:00|4163.7|4159.7|4163.7|4159.7|4164.7|4160.7|4157.7|4153.7|1658
1692259500000|2023-08-17 08:05:00|4162.7|4158.7|4156.2|4152.2|4165.2|4161.2|4155.7|4151.7|3152
1692259800000|2023-08-17 08:10:00|4155.7|4151.7|4161.7|4157.7|4165.7|4161.7|4155.7|4151.7|1064
1692260100000|2023-08-17 08:15:00|4161.2|4157.2|4158.7|4154.7|4161.7|4157.7|4155.2|4151.2|930
1692260400000|2023-08-17 08:20:00|4159.7|4155.7|4152.7|4148.7|4159.7|4155.7|4150.7|4146.7|1577
1692260700000|2023-08-17 08:25:00|4152.2|4148.2|4144.2|4140.2|4152.2|4148.2|4141.7|4137.7|590
1692261000000|2023-08-17 08:30:00|4147.4|4138.4|4149.2|4140.2|4149.2|4140.2|4147.1|4138.1|1
1692261300000|2023-08-17 08:35:00|4149.1|4140.1|4151.9|4142.9|4152.3|4143.3|4148.9|4139.9|0
1692261600000|2023-08-17 08:40:00|4152.1|4143.1|4152.7|4143.7|4153.2|4144.2|4151.9|4142.9|0
1692261900000|2023-08-17 08:45:00|4152.5|4143.5|4152|4143|4152.5|4143.5|4151|4142|0
1692262200000|2023-08-17 08:50:00|4151.9|4142.9|4149.4|4140.4|4152.2|4143.2|4149.2|4140.2|0
1692262500000|2023-08-17 08:55:00|4149.5|4140.5|4149.6|4140.6|4150.1|4141.1|4148.6|4139.6|0
1692262800000|2023-08-17 09:00:00|4149.4|4140.4|4150.7|4141.7|4150.8|4141.8|4149.4|4140.4|0
1692263100000|2023-08-17 09:05:00|4150.5|4141.5|4149.6|4140.6|4150.5|4141.5|4148.8|4139.8|0
1692263400000|2023-08-17 09:10:00|4149.7|4140.7|4149.8|4140.8|4151.2|4142.2|4149.6|4140.6|0
1692263700000|2023-08-17 09:15:00|4150|4141|4147.2|4140.2|4155.2|4142.2|4142.2|4132.2|97
1692264000000|2023-08-17 09:20:00|4148.2|4141.2|4156.2|4148.2|4158.2|4150.2|4147.2|4140.2|123
1692264300000|2023-08-17 09:25:00|4157.2|4149.2|4149.2|4141.2|4157.2|4149.2|4147.2|4139.2|69
1692264600000|2023-08-17 09:30:00|4148.2|4142.2|4140.2|4132.2|4151.2|4143.2|4137.2|4129.2|78
1692264900000|2023-08-17 09:35:00|4139.2|4133.2|4151.2|4143.2|4151.2|4144.2|4136.2|4128.2|148
1692265200000|2023-08-17 09:40:00|4150.2|4144.2|4153.2|4145.2|4154.2|4147.2|4147.2|4139.2|112
1692265500000|2023-08-17 09:45:00|4152.2|4144.2|4162.2|4154.2|4168.2|4161.2|4149.2|4142.2|116
1692265800000|2023-08-17 09:50:00|4161.2|4155.2|4159.2|4152.2|4164.2|4156.2|4157.2|4150.2|16
1692266100000|2023-08-17 09:55:00|4160.2|4151.2|4164.2|4157.2|4164.2|4157.2|4159.2|4151.2|11
1692266400000|2023-08-17 10:00:00|4165.2|4156.2|4175.2|4167.2|4175.2|4168.2|4165.2|4156.2|87
1692266700000|2023-08-17 10:05:00|4174.2|4166.2|4178.2|4170.2|4181.2|4174.2|4169.2|4162.2|103
1692267000000|2023-08-17 10:10:00|4179.2|4171.2|4181.2|4173.2|4183.2|4176.2|4178.2|4170.2|84
1692267300000|2023-08-17 10:15:00|4180.2|4174.2|4187.2|4180.2|4188.2|4181.2|4180.2|4173.2|153
1692267600000|2023-08-17 10:20:00|4186.2|4179.2|4187.2|4180.2|4190.2|4183.2|4184.2|4177.2|183
1692267900000|2023-08-17 10:25:00|4188.2|4179.2|4185.2|4177.2|4191.2|4183.2|4183.2|4176.2|201
1692268200000|2023-08-17 10:30:00|4184.2|4178.2|4179.2|4171.2|4185.2|4178.2|4177.2|4170.2|121
1692268500000|2023-08-17 10:35:00|4180.2|4172.2|4181.2|4173.2|4183.2|4176.2|4180.2|4172.2|163
1692268800000|2023-08-17 10:40:00|4182.2|4174.2|4185.2|4178.2|4186.2|4179.2|4181.2|4173.2|167
1692269100000|2023-08-17 10:45:00|4186.2|4177.2|4187.2|4179.2|4190.2|4183.2|4186.2|4177.2|150
1692269400000|2023-08-17 10:50:00|4186.2|4178.2|4187.2|4179.2|4188.2|4181.2|4184.2|4177.2|65
1692269700000|2023-08-17 10:55:00|4186.2|4180.2|4181.2|4173.2|4187.2|4180.2|4180.2|4173.2|43
1692270000000|2023-08-17 11:00:00|4180.2|4174.2|4180.2|4172.2|4185.2|4178.2|4179.2|4171.2|113
1692270300000|2023-08-17 11:05:00|4181.2|4173.2|4178.2|4171.2|4181.2|4174.2|4175.2|4168.2|103
1692270600000|2023-08-17 11:10:00|4177.2|4170.2|4174.2|4167.2|4178.2|4171.2|4172.2|4165.2|99
1692270900000|2023-08-17 11:15:00|4175.2|4166.2|4173.2|4166.2|4175.2|4168.2|4173.2|4166.2|48
1692271200000|2023-08-17 11:20:00|4172.2|4165.2|4169.2|4162.2|4174.2|4166.2|4167.2|4160.2|104
1692271500000|2023-08-17 11:25:00|4170.2|4161.2|4166.2|4159.2|4170.2|4163.2|4166.2|4159.2|52
1692271800000|2023-08-17 11:30:00|4167.2|4160.2|4168.2|4161.2|4170.2|4162.2|4164.2|4157.2|154
1692272100000|2023-08-17 11:35:00|4169.2|4162.2|4171.2|4164.2|4174.2|4167.2|4169.2|4161.2|60
1692272400000|2023-08-17 11:40:00|4172.2|4163.2|4173.2|4165.2|4173.2|4166.2|4171.2|4163.2|11
1692272700000|2023-08-17 11:45:00|4172.2|4164.2|4176.2|4168.2|4177.2|4170.2|4171.2|4164.2|53
1692273000000|2023-08-17 11:50:00|4175.2|4169.2|4173.2|4166.2|4176.2|4169.2|4172.2|4165.2|20
1692273300000|2023-08-17 11:55:00|4174.2|4167.2|4176.2|4168.2|4176.2|4169.2|4174.2|4166.2|6
1692273600000|2023-08-17 12:00:00|4175.2|4169.2|4174.2|4167.2|4176.2|4169.2|4173.2|4166.2|26
1692273900000|2023-08-17 12:05:00|4175.2|4168.2|4175.2|4167.2|4177.2|4170.2|4173.2|4165.2|110
1692274200000|2023-08-17 12:10:00|4176.2|4168.2|4172.2|4164.2|4176.2|4168.2|4171.2|4164.2|42
1692274500000|2023-08-17 12:15:00|4171.2|4165.2|4172.2|4164.2|4172.2|4165.2|4170.2|4163.2|7
1692274800000|2023-08-17 12:20:00|4171.2|4163.2|4170.2|4162.2|4172.2|4165.2|4169.2|4162.2|27
1692275100000|2023-08-17 12:25:00|4171.2|4163.2|4170.2|4161.2|4171.2|4164.2|4168.2|4161.2|22
1692275400000|2023-08-17 12:30:00|4171.2|4162.2|4169.2|4162.2|4172.2|4164.2|4164.2|4157.2|43
1692275700000|2023-08-17 12:35:00|4170.2|4163.2|4175.2|4166.2|4180.2|4172.2|4170.2|4162.2|28
1692276000000|2023-08-17 12:40:00|4174.2|4165.2|4173.2|4165.2|4175.2|4167.2|4170.2|4162.2|21
1692276300000|2023-08-17 12:45:00|4174.2|4166.2|4169.2|4161.2|4175.2|4167.2|4168.2|4160.2|19
1692276600000|2023-08-17 12:50:00|4168.2|4162.2|4171.2|4163.2|4174.2|4166.2|4168.2|4160.2|119
1692276900000|2023-08-17 12:55:00|4170.2|4164.2|4171.2|4165.2|4174.2|4167.2|4170.2|4163.2|28
1692277200000|2023-08-17 13:00:00|4170.7|4164.7|4166.7|4160.7|4173.7|4167.7|4164.2|4158.2|30
1692277500000|2023-08-17 13:05:00|4167.2|4161.2|4172.2|4166.2|4173.7|4167.7|4165.7|4159.7|21
1692277800000|2023-08-17 13:10:00|4172.7|4166.7|4167.2|4161.2|4172.7|4166.7|4166.7|4160.7|47
1692278100000|2023-08-17 13:15:00|4167.7|4161.7|4173.2|4167.2|4173.7|4167.7|4166.7|4160.7|39
1692278400000|2023-08-17 13:20:00|4172.7|4166.7|4171.2|4165.2|4173.7|4167.7|4170.7|4164.7|15
1692278700000|2023-08-17 13:25:00|4171.7|4165.7|4168.7|4162.7|4171.7|4165.7|4165.7|4159.7|32
1692279000000|2023-08-17 13:30:00|4167.2|4161.2|4134.2|4128.2|4167.7|4161.7|4126.2|4120.2|1109
1692279300000|2023-08-17 13:35:00|4134.7|4128.7|4131.2|4125.2|4139.2|4133.2|4118.2|4112.2|718
1692279600000|2023-08-17 13:40:00|4131.7|4125.7|4128.7|4122.7|4142.2|4136.2|4127.2|4121.2|674
1692279900000|2023-08-17 13:45:00|4129.2|4123.2|4118.7|4112.7|4130.2|4124.2|4114.7|4108.7|567
1692280200000|2023-08-17 13:50:00|4119.2|4113.2|4112.7|4106.7|4123.2|4117.2|4110.7|4104.7|354
1692280500000|2023-08-17 13:55:00|4112.2|4106.2|4111.2|4105.2|4114.7|4108.7|4099.7|4093.7|610
1692280800000|2023-08-17 14:00:00|4110.7|4104.7|4121.2|4115.2|4126.2|4120.2|4109.7|4103.7|191
1692281100000|2023-08-17 14:05:00|4120.7|4114.7|4122.2|4116.2|4124.7|4118.7|4114.7|4108.7|116
1692281400000|2023-08-17 14:10:00|4121.7|4115.7|4120.2|4114.2|4122.7|4116.7|4112.7|4106.7|66
1692281700000|2023-08-17 14:15:00|4119.7|4113.7|4117.2|4111.2|4129.7|4123.7|4115.7|4109.7|61
1692282000000|2023-08-17 14:20:00|4117.7|4111.7|4108.2|4102.2|4118.2|4112.2|4106.7|4100.7|119
1692282300000|2023-08-17 14:25:00|4107.7|4101.7|4102.7|4096.7|4110.7|4104.7|4101.7|4095.7|97
1692282600000|2023-08-17 14:30:00|4102.2|4096.2|4101.7|4095.7|4108.7|4102.7|4101.7|4095.7|182
1692282900000|2023-08-17 14:35:00|4102.2|4096.2|4110.2|4104.2|4110.7|4104.7|4100.7|4094.7|152
1692283200000|2023-08-17 14:40:00|4110.7|4104.7|4117.7|4111.7|4119.7|4113.7|4107.7|4101.7|108
1692283500000|2023-08-17 14:45:00|4118.2|4112.2|4117.7|4111.7|4121.2|4115.2|4114.7|4108.7|96
1692283800000|2023-08-17 14:50:00|4118.2|4112.2|4120.2|4114.2|4124.7|4118.7|4116.2|4110.2|118
1692284100000|2023-08-17 14:55:00|4120.7|4114.7|4115.7|4109.7|4122.2|4116.2|4114.2|4108.2|48
1692284400000|2023-08-17 15:00:00|4116.2|4110.2|4110.2|4104.2|4116.7|4110.7|4106.2|4100.2|80
1692284700000|2023-08-17 15:05:00|4110.7|4104.7|4122.7|4116.7|4125.2|4119.2|4110.7|4104.7|203
1692285000000|2023-08-17 15:10:00|4123.2|4117.2|4116.2|4110.2|4125.7|4119.7|4113.2|4107.2|84
1692285300000|2023-08-17 15:15:00|4115.7|4109.7|4115.2|4109.2|4119.2|4113.2|4111.7|4105.7|69
1692285600000|2023-08-17 15:20:00|4115.7|4109.7|4112.2|4106.2|4117.2|4111.2|4111.7|4105.7|59
1692285900000|2023-08-17 15:25:00|4112.7|4106.7|4103.7|4097.7|4113.7|4107.7|4103.2|4097.2|220
1692286200000|2023-08-17 15:30:00|4104.2|4098.2|4107.7|4101.7|4107.7|4101.7|4102.7|4096.7|37
1692286500000|2023-08-17 15:35:00|4108.7|4102.7|4113.7|4107.7|4115.2|4109.2|4105.7|4099.7|30
1692286800000|2023-08-17 15:40:00|4114.2|4108.2|4114.7|4108.7|4118.2|4112.2|4110.7|4104.7|29
1692287100000|2023-08-17 15:45:00|4115.2|4109.2|4114.2|4108.2|4118.2|4112.2|4113.2|4107.2|12
1692287400000|2023-08-17 15:50:00|4113.7|4107.7|4113.7|4107.7|4120.7|4114.7|4113.2|4107.2|27
1692287700000|2023-08-17 15:55:00|4113.2|4107.2|4112.7|4106.7|4113.2|4107.2|4109.2|4103.2|92
1692288000000|2023-08-17 16:00:00|4112.2|4106.2|4112.7|4106.7|4113.2|4107.2|4111.2|4105.2|20
1692288300000|2023-08-17 16:05:00|4112.2|4106.2|4111.2|4105.2|4112.2|4106.2|4107.2|4101.2|54
1692288600000|2023-08-17 16:10:00|4111.7|4105.7|4114.2|4108.2|4117.7|4111.7|4110.7|4104.7|66
1692288900000|2023-08-17 16:15:00|4113.7|4107.7|4116.7|4110.7|4117.2|4111.2|4112.7|4106.7|67
1692289200000|2023-08-17 16:20:00|4116.2|4110.2|4122.7|4116.7|4123.7|4117.7|4115.2|4109.2|262
1692289500000|2023-08-17 16:25:00|4123.2|4117.2|4123.2|4117.2|4126.7|4120.7|4121.7|4115.7|165
1692289800000|2023-08-17 16:30:00|4123.7|4117.7|4121.7|4115.7|4126.2|4120.2|4119.7|4113.7|174
1692290100000|2023-08-17 16:35:00|4122.2|4116.2|4119.7|4113.7|4122.7|4116.7|4117.7|4111.7|48
1692290400000|2023-08-17 16:40:00|4119.2|4113.2|4121.7|4115.7|4122.7|4116.7|4117.7|4111.7|86
1692290700000|2023-08-17 16:45:00|4121.2|4115.2|4119.7|4113.7|4121.2|4115.2|4116.7|4110.7|104
1692291000000|2023-08-17 16:50:00|4119.2|4113.2|4122.7|4116.7|4123.7|4117.7|4119.2|4113.2|24
1692291300000|2023-08-17 16:55:00|4122.2|4116.2|4122.7|4116.7|4123.7|4117.7|4121.2|4115.2|26
1692291600000|2023-08-17 17:00:00|4123.7|4117.7|4118.7|4112.7|4123.7|4117.7|4118.7|4112.7|36
1692291900000|2023-08-17 17:05:00|4118.2|4112.2|4115.7|4109.7|4119.7|4113.7|4115.7|4109.7|39
1692292200000|2023-08-17 17:10:00|4115.2|4109.2|4115.7|4109.7|4116.7|4110.7|4112.7|4106.7|40
1692292500000|2023-08-17 17:15:00|4116.2|4110.2|4115.2|4109.2|4117.2|4111.2|4114.2|4108.2|11
1692292800000|2023-08-17 17:20:00|4115.7|4109.7|4112.7|4106.7|4116.2|4110.2|4112.7|4106.7|20
1692293100000|2023-08-17 17:25:00|4112.2|4106.2|4112.7|4106.7|4113.7|4107.7|4111.2|4105.2|17
1692293400000|2023-08-17 17:30:00|4112.2|4106.2|4109.7|4103.7|4112.7|4106.7|4108.2|4102.2|37
1692293700000|2023-08-17 17:35:00|4109.2|4103.2|4109.7|4103.7|4111.2|4105.2|4108.7|4102.7|23
1692294000000|2023-08-17 17:40:00|4109.2|4103.2|4100.7|4094.7|4110.2|4104.2|4099.2|4093.2|136
1692294300000|2023-08-17 17:45:00|4100.2|4094.2|4101.7|4095.7|4103.2|4097.2|4099.2|4093.2|26
1692294600000|2023-08-17 17:50:00|4101.2|4095.2|4102.7|4096.7|4103.7|4097.7|4100.7|4094.7|26
1692294900000|2023-08-17 17:55:00|4102.2|4096.2|4098.7|4092.7|4102.7|4096.7|4097.7|4091.7|75
1692295200000|2023-08-17 18:00:00|4099.2|4093.2|4094.2|4088.2|4099.2|4093.2|4094.2|4088.2|71
1692295500000|2023-08-17 18:05:00|4094.7|4088.7|4098.7|4092.7|4099.2|4093.2|4092.7|4086.7|48
1692295800000|2023-08-17 18:10:00|4099.2|4093.2|4094.2|4088.2|4100.2|4094.2|4093.7|4087.7|24
1692296100000|2023-08-17 18:15:00|4093.7|4087.7|4092.7|4086.7|4094.7|4088.7|4091.7|4085.7|56
1692296400000|2023-08-17 18:20:00|4093.2|4087.2|4091.7|4085.7|4093.7|4087.7|4089.7|4083.7|59
1692296700000|2023-08-17 18:25:00|4092.2|4086.2|4094.7|4088.7|4094.7|4088.7|4091.7|4085.7|48
1692297000000|2023-08-17 18:30:00|4095.2|4089.2|4090.2|4084.2|4095.7|4089.7|4089.2|4083.2|55
1692297300000|2023-08-17 18:35:00|4089.7|4083.7|4094.2|4088.2|4095.2|4089.2|4086.7|4080.7|59
1692297600000|2023-08-17 18:40:00|4094.7|4088.7|4089.7|4083.7|4094.7|4088.7|4089.7|4083.7|29
1692297900000|2023-08-17 18:45:00|4090.7|4084.7|4089.7|4083.7|4090.7|4084.7|4085.7|4079.7|47
1692298200000|2023-08-17 18:50:00|4090.2|4084.2|4087.7|4081.7|4092.2|4086.2|4087.2|4081.2|28
1692298500000|2023-08-17 18:55:00|4087.2|4081.2|4090.6|4081.6|4093.2|4087.2|4081.7|4075.7|519
1692298800000|2023-08-17 19:00:00|4090.5|4081.5|4088.5|4079.5|4091.4|4082.4|4087.9|4078.9|0
1692299100000|2023-08-17 19:05:00|4088.6|4079.6|4086.1|4077.1|4089.2|4080.2|4086|4077|0
1692299400000|2023-08-17 19:10:00|4086|4077|4084.6|4075.6|4087.4|4078.4|4084.4|4075.4|0
1692299700000|2023-08-17 19:15:00|4084.5|4075.5|4087.9|4078.9|4087.9|4078.9|4083.1|4074.1|0
1692300000000|2023-08-17 19:20:00|4088|4079|4084|4075|4088|4079|4083.9|4074.9|0
1692300300000|2023-08-17 19:25:00|4083.9|4074.9|4087.6|4078.6|4089.1|4080.1|4083.9|4074.9|0
1692300600000|2023-08-17 19:30:00|4087.7|4078.7|4087|4078|4088.6|4079.6|4084.6|4075.6|0
1692300900000|2023-08-17 19:35:00|4086.9|4077.9|4088.3|4079.3|4089.4|4080.4|4086.7|4077.7|0
1692301200000|2023-08-17 19:40:00|4088.2|4079.2|4087.7|4078.7|4089.4|4080.4|4086.6|4077.6|0
1692301500000|2023-08-17 19:45:00|4087.6|4078.6|4090.4|4081.4|4091|4082|4087.6|4078.6|0
1692301800000|2023-08-17 19:50:00|4090.6|4081.6|4092.4|4083.4|4092.4|4083.4|4088.2|4079.2|0
1692302100000|2023-08-17 19:55:00|4092.3|4083.3|4089.3|4080.3|4096.6|4087.6|4089.1|4080.1|0
1692302400000|2023-08-17 20:00:00|4089.4|4080.4|4088.4|4079.4|4090.5|4081.5|4087.5|4078.5|0
1692302700000|2023-08-17 20:05:00|4088.6|4079.6|4089.4|4080.4|4089.6|4080.6|4088.4|4079.4|0
1692303000000|2023-08-17 20:10:00|4089.2|4080.2|4089.4|4080.4|4090.1|4081.1|4089.2|4080.2|0
1692303300000|2023-08-17 20:15:00|4089.5|4080.5|4086.1|4077.1|4089.6|4080.6|4086.1|4077.1|0
1692303600000|2023-08-17 20:20:00|4085.9|4076.9|4087|4078|4088.7|4079.7|4085.7|4076.7|0
1692303900000|2023-08-17 20:25:00|4087.2|4078.2|4087|4078|4087.4|4078.4|4086.4|4077.4|0
1692304200000|2023-08-17 20:30:00|4087.2|4078.2|4086.8|4077.8|4087.8|4078.8|4086.6|4077.6|0
1692304500000|2023-08-17 20:35:00|4087|4078|4086.6|4077.6|4087.2|4078.2|4086.6|4077.6|0
1692304800000|2023-08-17 20:40:00|4086.1|4077.1|4086.4|4077.4|4086.6|4077.6|4085.7|4076.7|0
1692305100000|2023-08-17 20:45:00|4086.3|4077.3|4085.5|4076.5|4086.3|4077.3|4085.3|4076.3|0
1692305400000|2023-08-17 20:50:00|4085.7|4076.7|4085.7|4076.7|4086.1|4077.1|4085.3|4076.3|0
1692305700000|2023-08-17 20:55:00|4085.9|4076.9|4085.1|4076.1|4085.9|4076.9|4084.8|4075.8|0
1692306000000|2023-08-17 21:00:00|4085.2|4076.2|4085.2|4076.2|4085.4|4076.4|4085.2|4076.2|0
1692306300000|2023-08-17 21:05:00|4085.1|4076.1|4083.8|4074.8|4085.1|4076.1|4083.7|4074.7|0
1692306600000|2023-08-17 21:10:00|4083.7|4074.7|4083.7|4074.7|4084|4075|4083.7|4074.7|0
1692306900000|2023-08-17 21:15:00|4083.6|4074.6|4083.8|4074.8|4083.9|4074.9|4083.6|4074.6|0
1692307200000|2023-08-17 21:20:00|4083.9|4074.9|4083.4|4074.4|4083.9|4074.9|4083.3|4074.3|0
1692307500000|2023-08-17 21:25:00|4083.6|4074.6|4080.6|4071.6|4083.8|4074.8|4080.6|4071.6|0
1692307800000|2023-08-17 21:30:00|4081.6|4072.6|4081.6|4072.6|4081.6|4072.6|4081.5|4072.5|0
1692308100000|2023-08-17 21:35:00|4081.5|4072.5|4081.8|4072.8|4081.9|4072.9|4081.4|4072.4|0
1692308400000|2023-08-17 21:40:00|4081.9|4072.9|4082|4073|4082.1|4073.1|4081.8|4072.8|0
1692308700000|2023-08-17 21:45:00|4081.9|4072.9|4078.9|4069.9|4082|4073|4078.8|4069.8|0
1692309000000|2023-08-17 21:50:00|4078.8|4069.8|4078.5|4069.5|4078.8|4069.8|4078.4|4069.4|0
1692309300000|2023-08-17 21:55:00|4078.6|4069.6|4078.5|4069.5|4078.7|4069.7|4078.3|4069.3|0
1692309600000|2023-08-17 22:00:00|4079|4070|4079.5|4070.5|4081.7|4072.7|4078.3|4069.3|0
1692309900000|2023-08-17 22:05:00|4079.4|4070.4|4074.9|4065.9|4080.2|4071.2|4074.5|4065.5|0
1692310200000|2023-08-17 22:10:00|4075|4066|4074.6|4065.6|4076|4067|4073.7|4064.7|0
1692310500000|2023-08-17 22:15:00|4074.5|4065.5|4072.7|4063.7|4074.6|4065.6|4072.7|4063.7|0
1692310800000|2023-08-17 22:20:00|4072.6|4063.6|4068.8|4059.8|4072.7|4063.7|4068.2|4059.2|0
1692311100000|2023-08-17 22:25:00|4068.9|4059.9|4069.2|4060.2|4069.2|4060.2|4068.4|4059.4|0
1692311400000|2023-08-17 22:30:00|4069.3|4060.3|4069.1|4060.1|4069.5|4060.5|4068.8|4059.8|0
1692311700000|2023-08-17 22:35:00|4069|4060|4068|4059|4069.3|4060.3|4067.8|4058.8|0
1692312000000|2023-08-17 22:40:00|4068.1|4059.1|4068.8|4059.8|4069.3|4060.3|4067.8|4058.8|0
1692312300000|2023-08-17 22:45:00|4068.7|4059.7|4070.3|4061.3|4070.3|4061.3|4068.7|4059.7|0
1692312600000|2023-08-17 22:50:00|4070.2|4061.2|4070.3|4061.3|4070.6|4061.6|4069.9|4060.9|0
1692312900000|2023-08-17 22:55:00|4070.5|4061.5|4072|4063|4072|4063|4070.3|4061.3|0
1692313200000|2023-08-17 23:00:00|4071.9|4062.9|4074.7|4065.7|4074.7|4065.7|4071.9|4062.9|0
1692313500000|2023-08-17 23:05:00|4074.5|4065.5|4074|4065|4075.1|4066.1|4074|4065|0
1692313800000|2023-08-17 23:10:00|4073.8|4064.8|4074.3|4065.3|4074.5|4065.5|4073.8|4064.8|0
1692314100000|2023-08-17 23:15:00|4074.2|4065.2|4074.3|4065.3|4074.7|4065.7|4074.1|4065.1|0
1692314400000|2023-08-17 23:20:00|4074.5|4065.5|4074.5|4065.5|4074.9|4065.9|4074.3|4065.3|0
1692314700000|2023-08-17 23:25:00|4074.7|4065.7|4074.9|4065.9|4074.9|4065.9|4074.5|4065.5|0
1692315000000|2023-08-17 23:30:00|4075.1|4066.1|4076.2|4067.2|4076.2|4067.2|4075.1|4066.1|0
1692315300000|2023-08-17 23:35:00|4076.4|4067.4|4076.3|4067.3|4076.9|4067.9|4076.1|4067.1|0
1692315600000|2023-08-17 23:40:00|4076.4|4067.4|4076.6|4067.6|4076.8|4067.8|4076.3|4067.3|0
1692315900000|2023-08-17 23:45:00|4076.4|4067.4|4075.8|4066.8|4076.4|4067.4|4075.7|4066.7|0
1692316200000|2023-08-17 23:50:00|4075.3|4066.3|4075.5|4066.5|4075.9|4066.9|4075.1|4066.1|0
1692316500000|2023-08-17 23:55:00|4075.4|4066.4|4075|4066|4075.6|4066.6|4075|4066|0
1692316800000|2023-08-18 00:00:00|4074.8|4065.8|4073.8|4064.8|4075|4066|4072.7|4063.7|0
1692317100000|2023-08-18 00:05:00|4074|4065|4076.3|4067.3|4076.6|4067.6|4074|4065|0
1692317400000|2023-08-18 00:10:00|4076.2|4067.2|4076.5|4067.5|4076.8|4067.8|4075.5|4066.5|0
1692317700000|2023-08-18 00:15:00|4076.4|4067.4|4076.3|4067.3|4076.7|4067.7|4075.3|4066.3|0
1692318000000|2023-08-18 00:20:00|4076.4|4067.4|4075.7|4066.7|4076.4|4067.4|4074.8|4065.8|0
1692318300000|2023-08-18 00:25:00|4075.9|4066.9|4075.2|4066.2|4076.3|4067.3|4074.7|4065.7|0
1692318600000|2023-08-18 00:30:00|4075.3|4066.3|4075.1|4066.1|4075.6|4066.6|4074.6|4065.6|0
1692318900000|2023-08-18 00:35:00|4075.3|4066.3|4077.7|4068.7|4077.8|4068.8|4075.2|4066.2|0
1692319200000|2023-08-18 00:40:00|4077.8|4068.8|4077.4|4068.4|4078.5|4069.5|4077.1|4068.1|0
1692319500000|2023-08-18 00:45:00|4077.5|4068.5|4079.3|4070.3|4079.9|4070.9|4077.3|4068.3|0
1692319800000|2023-08-18 00:50:00|4079.4|4070.4|4084.5|4075.5|4084.7|4075.7|4079|4070|0
1692320100000|2023-08-18 00:55:00|4084.6|4075.6|4084.3|4075.3|4084.9|4075.9|4083.7|4074.7|0
1692320400000|2023-08-18 01:00:00|4084.5|4075.5|4085|4076|4086.1|4077.1|4084.5|4075.5|0
1692320700000|2023-08-18 01:05:00|4086|4077|4089.7|4080.7|4089.7|4080.7|4085.6|4076.6|0
1692321000000|2023-08-18 01:10:00|4089.6|4080.6|4090.1|4081.1|4090.3|4081.3|4089.5|4080.5|0
1692321300000|2023-08-18 01:15:00|4090.3|4081.3|4112.7|4108.7|4114.7|4110.7|4090.1|4081.1|765
1692321600000|2023-08-18 01:20:00|4113.7|4109.7|4120.1|4116.1|4121.6|4117.6|4112.2|4108.2|446
1692321900000|2023-08-18 01:25:00|4120.6|4116.6|4126.1|4122.1|4130.1|4126.1|4120.1|4116.1|735
1692322200000|2023-08-18 01:30:00|4125.6|4121.6|4129.1|4125.1|4143.1|4139.1|4123.1|4119.1|5133
1692322500000|2023-08-18 01:35:00|4128.6|4124.6|4107.1|4103.1|4132.1|4128.1|4097.1|4093.1|4408
1692322800000|2023-08-18 01:40:00|4107.6|4103.6|4119.6|4115.6|4133.1|4129.1|4097.6|4093.6|3225
1692323100000|2023-08-18 01:45:00|4120.1|4116.1|4112.6|4108.6|4127.1|4123.1|4110.1|4106.1|1898
1692323400000|2023-08-18 01:50:00|4111.6|4107.6|4104.1|4100.1|4113.1|4109.1|4098.1|4094.1|2520
1692323700000|2023-08-18 01:55:00|4103.6|4099.6|4115.1|4111.1|4117.1|4113.1|4098.1|4094.1|1718
1692324000000|2023-08-18 02:00:00|4116.1|4112.1|4106.1|4102.1|4116.1|4112.1|4099.1|4095.1|1420
1692324300000|2023-08-18 02:05:00|4107.1|4103.1|4115.1|4111.1|4116.1|4112.1|4098.1|4094.1|1129
1692324600000|2023-08-18 02:10:00|4116.1|4112.1|4119.1|4115.1|4122.1|4118.1|4109.6|4105.6|1319
1692324900000|2023-08-18 02:15:00|4119.6|4115.6|4108.1|4104.1|4122.1|4118.1|4107.1|4103.1|1660
1692325200000|2023-08-18 02:20:00|4109.1|4105.1|4099.1|4095.1|4110.1|4106.1|4098.1|4094.1|1051
1692325500000|2023-08-18 02:25:00|4098.6|4094.6|4099.1|4095.1|4101.6|4097.6|4092.1|4088.1|1457
1692325800000|2023-08-18 02:30:00|4098.6|4094.6|4087.1|4083.1|4101.1|4097.1|4082.6|4078.6|1275
1692326100000|2023-08-18 02:35:00|4086.1|4082.1|4083.1|4079.1|4088.1|4084.1|4077.6|4073.6|1345
1692326400000|2023-08-18 02:40:00|4082.1|4078.1|4087.1|4083.1|4092.1|4088.1|4079.1|4075.1|793
1692326700000|2023-08-18 02:45:00|4086.1|4082.1|4081.1|4077.1|4087.1|4083.1|4074.1|4070.1|1223
1692327000000|2023-08-18 02:50:00|4080.6|4076.6|4077.1|4073.1|4085.1|4081.1|4076.6|4072.6|815
1692327300000|2023-08-18 02:55:00|4076.6|4072.6|4084.1|4080.1|4085.1|4081.1|4076.1|4072.1|767
1692327600000|2023-08-18 03:00:00|4083.6|4079.6|4076.1|4072.1|4083.6|4079.6|4075.1|4071.1|692
1692327900000|2023-08-18 03:05:00|4076.6|4072.6|4061.6|4057.6|4079.1|4075.1|4061.6|4057.6|1136
1692328200000|2023-08-18 03:10:00|4061.1|4057.1|4066.1|4062.1|4070.1|4066.1|4059.1|4055.1|1733
1692328500000|2023-08-18 03:15:00|4065.1|4061.1|4059.1|4055.1|4067.6|4063.6|4058.1|4054.1|1009
1692328800000|2023-08-18 03:20:00|4060.1|4056.1|4063.1|4059.1|4067.6|4063.6|4057.1|4053.1|623
1692329100000|2023-08-18 03:25:00|4064.1|4060.1|4066.1|4062.1|4070.6|4066.6|4061.1|4057.1|473
1692329400000|2023-08-18 03:30:00|4067.1|4063.1|4066.1|4062.1|4070.6|4066.6|4065.1|4061.1|381
1692329700000|2023-08-18 03:35:00|4065.6|4061.6|4058.6|4054.6|4065.6|4061.6|4058.1|4054.1|589
1692330000000|2023-08-18 03:40:00|4058.1|4054.1|4057.1|4053.1|4062.1|4058.1|4057.1|4053.1|453
1692330300000|2023-08-18 03:45:00|4056.1|4052.1|4052.1|4048.1|4058.1|4054.1|4051.1|4047.1|705
1692330600000|2023-08-18 03:50:00|4053.1|4049.1|4059.1|4055.1|4060.1|4056.1|4052.6|4048.6|310
1692330900000|2023-08-18 03:55:00|4060.1|4056.1|4058.1|4054.1|4063.1|4059.1|4055.1|4051.1|637
1692331200000|2023-08-18 04:00:00|4059.6|4050.6|4059.3|4050.3|4060.2|4051.2|4059.2|4050.2|20
1692331500000|2023-08-18 04:05:00|4059.5|4050.5|4060.9|4051.9|4061.1|4052.1|4059.3|4050.3|0
1692331800000|2023-08-18 04:10:00|4060.7|4051.7|4062.3|4053.3|4063.7|4054.7|4060.7|4051.7|0
1692332100000|2023-08-18 04:15:00|4062.5|4053.5|4061.8|4052.8|4062.9|4053.9|4061.6|4052.6|0
1692332400000|2023-08-18 04:20:00|4062|4053|4062.2|4053.2|4062.4|4053.4|4061.9|4052.9|0
1692332700000|2023-08-18 04:25:00|4062.1|4053.1|4061.5|4052.5|4062.2|4053.2|4061.5|4052.5|0
1692333000000|2023-08-18 04:30:00|4061.7|4052.7|4062.4|4053.4|4062.8|4053.8|4061.7|4052.7|0
1692333300000|2023-08-18 04:35:00|4062.5|4053.5|4062.7|4053.7|4062.9|4053.9|4061.7|4052.7|0
1692333600000|2023-08-18 04:40:00|4062.8|4053.8|4063.2|4054.2|4063.6|4054.6|4062.6|4053.6|0
1692333900000|2023-08-18 04:45:00|4063|4054|4063.1|4054.1|4063.3|4054.3|4062.7|4053.7|0
1692334200000|2023-08-18 04:50:00|4062.9|4053.9|4062.4|4053.4|4063.2|4054.2|4062.2|4053.2|0
1692334500000|2023-08-18 04:55:00|4062.3|4053.3|4061.1|4052.1|4062.5|4053.5|4060.5|4051.5|20
1692334800000|2023-08-18 05:00:00|4061.3|4052.3|4051.1|4047.1|4061.3|4056.1|4043.1|4039.1|1912
1692335100000|2023-08-18 05:05:00|4050.6|4046.6|4047.1|4043.1|4056.6|4052.6|4047.1|4043.1|1051
1692335400000|2023-08-18 05:10:00|4046.1|4042.1|4039.1|4035.1|4049.1|4045.1|4037.1|4033.1|1441
1692335700000|2023-08-18 05:15:00|4038.1|4034.1|4035.1|4031.1|4042.6|4038.6|4031.1|4027.1|2044
1692336000000|2023-08-18 05:20:00|4036.1|4032.1|4044.1|4040.1|4044.1|4040.1|4032.1|4028.1|1179
1692336300000|2023-08-18 05:25:00|4043.6|4039.6|4049.1|4045.1|4051.1|4047.1|4039.1|4035.1|1109
1692336600000|2023-08-18 05:30:00|4048.1|4044.1|4049.1|4045.1|4051.1|4047.1|4043.1|4039.1|884
1692336900000|2023-08-18 05:35:00|4049.6|4045.6|4053.1|4049.1|4061.1|4057.1|4045.1|4041.1|1251
1692337200000|2023-08-18 05:40:00|4052.1|4048.1|4062.1|4058.1|4066.1|4062.1|4050.1|4046.1|1398
1692337500000|2023-08-18 05:45:00|4061.1|4057.1|4056.1|4052.1|4067.1|4063.1|4056.1|4052.1|1247
1692337800000|2023-08-18 05:50:00|4055.1|4051.1|4058.1|4054.1|4058.6|4054.6|4049.1|4045.1|803
1692338100000|2023-08-18 05:55:00|4057.6|4053.6|4069.1|4065.1|4072.1|4068.1|4056.1|4052.1|952
1692338400000|2023-08-18 06:00:00|4068.1|4064.1|4064.1|4060.1|4076.1|4072.1|4064.1|4060.1|2985
1692338700000|2023-08-18 06:05:00|4063.1|4059.1|4055.1|4051.1|4064.1|4060.1|4054.1|4050.1|667
1692339000000|2023-08-18 06:10:00|4054.1|4050.1|4053.1|4049.1|4057.1|4053.1|4046.1|4042.1|716
1692339300000|2023-08-18 06:15:00|4052.1|4048.1|4038.1|4034.1|4053.1|4049.1|4038.1|4034.1|1078
1692339600000|2023-08-18 06:20:00|4037.6|4033.6|4041.1|4037.1|4043.1|4039.1|4036.1|4032.1|1191
1692339900000|2023-08-18 06:25:00|4040.6|4036.6|4041.1|4037.1|4046.1|4042.1|4035.1|4031.1|755
1692340200000|2023-08-18 06:30:00|4042.1|4038.1|4035.1|4031.1|4042.1|4038.1|4033.1|4029.1|882
1692340500000|2023-08-18 06:35:00|4034.6|4030.6|4032.1|4028.1|4038.1|4034.1|4032.1|4028.1|966
1692340800000|2023-08-18 06:40:00|4032.6|4028.6|4038.6|4034.6|4041.1|4037.1|4031.1|4027.1|1151
1692341100000|2023-08-18 06:45:00|4039.1|4035.1|4027.1|4023.1|4041.1|4037.1|4027.1|4023.1|993
1692341400000|2023-08-18 06:50:00|4026.1|4022.1|4021.6|4017.6|4029.1|4025.1|4019.1|4015.1|1419
1692341700000|2023-08-18 06:55:00|4022.1|4018.1|4015.1|4011.1|4022.1|4018.1|4014.1|4010.1|1208
1692342000000|2023-08-18 07:00:00|4014.1|4010.1|4018.1|4014.1|4020.1|4016.1|4012.1|4008.1|852
1692342300000|2023-08-18 07:05:00|4017.6|4013.6|4022.1|4018.1|4023.1|4019.1|4015.1|4011.1|897
1692342600000|2023-08-18 07:10:00|4021.6|4017.6|4025.6|4021.6|4026.1|4022.1|4019.6|4015.6|612
1692342900000|2023-08-18 07:15:00|4026.1|4022.1|4029.1|4025.1|4030.1|4026.1|4023.1|4019.1|1472
1692343200000|2023-08-18 07:20:00|4029.6|4025.6|4022.1|4018.1|4031.1|4027.1|4019.1|4015.1|619
1692343500000|2023-08-18 07:25:00|4022.6|4018.6|4023.1|4019.1|4024.1|4020.1|4019.1|4015.1|478
1692343800000|2023-08-18 07:30:00|4022.1|4018.1|4018.1|4014.1|4026.1|4022.1|4017.1|4013.1|676
1692344100000|2023-08-18 07:35:00|4017.6|4013.6|4016.1|4012.1|4019.1|4015.1|4015.1|4011.1|491
1692344400000|2023-08-18 07:40:00|4015.6|4011.6|4013.1|4009.1|4018.1|4014.1|4012.1|4008.1|1240
1692344700000|2023-08-18 07:45:00|4014.1|4010.1|4007.1|4003.1|4014.1|4010.1|4006.1|4002.1|2186
1692345000000|2023-08-18 07:50:00|4008.1|4004.1|4005.1|4001.1|4008.1|4004.1|4001.6|3997.6|2334
1692345300000|2023-08-18 07:55:00|4005.6|4001.6|4002.1|3998.1|4005.6|4001.6|3999.6|3995.6|2261
1692345600000|2023-08-18 08:00:00|4002.6|3998.6|4008.1|4004.1|4011.1|4007.1|4002.1|3998.1|1717
1692345900000|2023-08-18 08:05:00|4007.1|4003.1|4002.1|3998.1|4011.6|4007.6|4001.1|3997.1|3820
1692346200000|2023-08-18 08:10:00|4002.6|3998.6|4003.1|3999.1|4005.1|4001.1|4001.6|3997.6|1100
1692346500000|2023-08-18 08:15:00|4002.6|3998.6|3998.1|3994.1|4005.1|4001.1|3997.6|3993.6|1062
1692346800000|2023-08-18 08:20:00|3999.1|3995.1|3999.1|3995.1|4004.1|4000.1|3997.1|3993.1|3493
1692347100000|2023-08-18 08:25:00|3999.6|3995.6|3995.6|3991.6|4001.1|3997.1|3993.6|3989.6|1654
1692347400000|2023-08-18 08:30:00|3999.9|3990.9|4001.5|3992.5|4001.6|3992.6|3998.3|3989.3|0
1692347700000|2023-08-18 08:35:00|4001.4|3992.4|3999.6|3990.6|4001.4|3992.4|3998.5|3989.5|0
1692348000000|2023-08-18 08:40:00|3999.7|3990.7|3999.4|3990.4|4000.5|3991.5|3998.8|3989.8|0
1692348300000|2023-08-18 08:45:00|3999.2|3990.2|3999.4|3990.4|4000.2|3991.2|3998.4|3989.4|0
1692348600000|2023-08-18 08:50:00|3999.2|3990.2|4000.5|3991.5|4000.9|3991.9|3998.6|3989.6|0
1692348900000|2023-08-18 08:55:00|4000.3|3991.3|4001.6|3992.6|4002.3|3993.3|4000.3|3991.3|0
1692349200000|2023-08-18 09:00:00|4001.5|3992.5|4000.9|3991.9|4002.6|3993.6|4000.4|3991.4|0
1692349500000|2023-08-18 09:05:00|4000.8|3991.8|3993.3|3984.3|4001.1|3992.1|3993|3984|0
1692349800000|2023-08-18 09:10:00|3993.5|3984.5|3983.8|3974.8|3993.7|3984.7|3983.7|3974.7|0
1692350100000|2023-08-18 09:15:00|3983.7|3974.7|3988.6|3980.6|3993.6|3983.6|3983.6|3974.7|385
1692350400000|2023-08-18 09:20:00|3987.6|3981.6|3995.6|3987.6|3995.6|3988.6|3987.6|3980.6|218
1692350700000|2023-08-18 09:25:00|3994.6|3986.6|3993.6|3986.6|3995.6|3988.6|3989.6|3981.6|117
1692351000000|2023-08-18 09:30:00|3994.6|3985.6|3987.6|3980.6|3994.6|3985.6|3983.6|3975.6|80
1692351300000|2023-08-18 09:35:00|3988.6|3981.6|3985.6|3977.6|3989.6|3982.6|3982.6|3975.6|29
1692351600000|2023-08-18 09:40:00|3984.6|3976.6|3985.6|3978.6|3991.6|3983.6|3984.6|3976.6|54
1692351900000|2023-08-18 09:45:00|3986.6|3979.6|3987.6|3980.6|3988.6|3981.6|3982.6|3975.6|103
1692352200000|2023-08-18 09:50:00|3988.6|3979.6|3989.6|3981.6|3990.6|3983.6|3987.6|3979.6|11
1692352500000|2023-08-18 09:55:00|3990.6|3982.6|3988.6|3981.6|3993.6|3985.6|3988.6|3981.6|24
1692352800000|2023-08-18 10:00:00|3989.6|3983.6|3988.6|3980.6|3991.6|3984.6|3986.6|3979.6|84
1692353100000|2023-08-18 10:05:00|3989.6|3981.6|3984.6|3977.6|3992.6|3985.6|3984.6|3977.6|87
1692353400000|2023-08-18 10:10:00|3983.6|3976.6|3988.6|3980.6|3988.6|3981.6|3982.6|3974.6|48
1692353700000|2023-08-18 10:15:00|3987.6|3981.6|3983.6|3976.6|3987.6|3981.6|3982.6|3975.6|36
1692354000000|2023-08-18 10:20:00|3982.6|3975.6|3983.6|3976.6|3985.6|3978.6|3981.6|3974.6|61
1692354300000|2023-08-18 10:25:00|3984.6|3977.6|3984.6|3976.6|3985.6|3978.6|3983.6|3976.6|15
1692354600000|2023-08-18 10:30:00|3983.6|3977.6|3981.6|3974.6|3984.6|3977.6|3981.6|3974.6|21
1692354900000|2023-08-18 10:35:00|3980.6|3973.6|3982.6|3975.6|3983.6|3975.6|3980.6|3973.6|33
1692355200000|2023-08-18 10:40:00|3981.6|3974.6|3980.6|3972.6|3983.6|3975.6|3978.6|3971.6|53
1692355500000|2023-08-18 10:45:00|3979.6|3973.6|3979.6|3972.6|3980.6|3973.6|3978.6|3971.6|61
1692355800000|2023-08-18 10:50:00|3980.6|3971.6|3980.6|3973.6|3982.6|3974.6|3979.6|3971.6|33
1692356100000|2023-08-18 10:55:00|3981.6|3974.6|3982.6|3975.6|3982.6|3975.6|3980.6|3973.6|6
1692356400000|2023-08-18 11:00:00|3983.6|3974.6|3979.6|3971.6|3983.6|3976.6|3979.6|3971.6|8
1692356700000|2023-08-18 11:05:00|3978.6|3970.6|3975.6|3968.6|3978.6|3971.6|3971.6|3963.6|156
1692357000000|2023-08-18 11:10:00|3976.6|3967.6|3972.6|3965.6|3976.6|3968.6|3972.6|3965.6|80
1692357300000|2023-08-18 11:15:00|3971.6|3964.6|3972.6|3964.6|3973.6|3966.6|3970.6|3963.6|174
1692357600000|2023-08-18 11:20:00|3971.6|3965.6|3968.6|3961.6|3972.6|3965.6|3966.6|3959.6|82
1692357900000|2023-08-18 11:25:00|3967.6|3960.6|3966.6|3958.6|3967.6|3960.6|3964.6|3957.6|59
1692358200000|2023-08-18 11:30:00|3965.6|3959.6|3963.6|3955.6|3967.6|3960.6|3962.6|3954.6|130
1692358500000|2023-08-18 11:35:00|3962.6|3954.6|3949.6|3941.6|3962.6|3955.6|3948.6|3941.6|444
1692358800000|2023-08-18 11:40:00|3950.6|3942.6|3949.6|3941.6|3955.6|3947.6|3948.6|3940.6|150
1692359100000|2023-08-18 11:45:00|3948.6|3940.6|3946.6|3939.6|3949.6|3942.6|3945.6|3938.6|78
1692359400000|2023-08-18 11:50:00|3947.6|3940.6|3950.6|3942.6|3950.6|3943.6|3946.6|3939.6|72
1692359700000|2023-08-18 11:55:00|3951.6|3943.6|3952.6|3944.6|3954.6|3946.6|3950.6|3942.6|68
1692360000000|2023-08-18 12:00:00|3951.6|3945.6|3957.6|3950.6|3957.6|3950.6|3950.6|3942.6|52
1692360300000|2023-08-18 12:05:00|3958.6|3951.6|3962.6|3955.6|3962.6|3955.6|3956.6|3949.6|170
1692360600000|2023-08-18 12:10:00|3963.6|3956.6|3957.6|3949.6|3963.6|3956.6|3957.6|3949.6|95
1692360900000|2023-08-18 12:15:00|3956.6|3950.6|3954.6|3946.6|3958.6|3950.6|3951.6|3944.6|93
1692361200000|2023-08-18 12:20:00|3953.6|3945.6|3947.6|3940.6|3954.6|3946.6|3947.6|3940.6|114
1692361500000|2023-08-18 12:25:00|3948.6|3941.6|3948.6|3941.6|3952.6|3945.6|3948.6|3941.6|98
1692361800000|2023-08-18 12:30:00|3947.6|3940.6|3949.6|3942.6|3952.6|3944.6|3946.6|3939.6|89
1692362100000|2023-08-18 12:35:00|3948.6|3941.6|3945.6|3937.6|3949.6|3942.6|3943.6|3936.6|123
1692362400000|2023-08-18 12:40:00|3946.6|3938.6|3947.6|3939.6|3947.6|3940.6|3945.6|3937.6|24
1692362700000|2023-08-18 12:45:00|3946.6|3940.6|3945.6|3938.6|3947.6|3940.6|3944.6|3936.6|14
1692363000000|2023-08-18 12:50:00|3946.6|3939.6|3945.6|3937.6|3948.6|3941.6|3944.6|3937.6|7
1692363300000|2023-08-18 12:55:00|3946.6|3938.6|3945.6|3939.6|3947.6|3940.6|3945.6|3937.6|17
1692363600000|2023-08-18 13:00:00|3945.1|3939.1|3946.1|3940.1|3947.6|3941.6|3945.1|3939.1|20
1692363900000|2023-08-18 13:05:00|3946.6|3940.6|3952.1|3946.1|3952.1|3946.1|3945.1|3939.1|53
1692364200000|2023-08-18 13:10:00|3952.6|3946.6|3951.6|3945.6|3955.1|3949.1|3951.1|3945.1|81
1692364500000|2023-08-18 13:15:00|3951.1|3945.1|3948.6|3942.6|3951.1|3945.1|3947.6|3941.6|65
1692364800000|2023-08-18 13:20:00|3949.1|3943.1|3944.6|3938.6|3949.1|3943.1|3942.6|3936.6|90
1692365100000|2023-08-18 13:25:00|3944.1|3938.1|3933.1|3927.1|3948.1|3942.1|3932.1|3926.1|479
1692365400000|2023-08-18 13:30:00|3932.1|3926.1|3944.6|3938.6|3947.1|3941.1|3927.6|3921.6|1209
1692365700000|2023-08-18 13:35:00|3945.1|3939.1|3941.6|3935.6|3948.6|3942.6|3932.6|3926.6|743
1692366000000|2023-08-18 13:40:00|3942.1|3936.1|3926.1|3920.1|3942.6|3936.6|3918.1|3912.1|773
1692366300000|2023-08-18 13:45:00|3925.6|3919.6|3940.1|3934.1|3942.1|3936.1|3919.1|3913.1|371
1692366600000|2023-08-18 13:50:00|3940.6|3934.6|3933.1|3927.1|3945.1|3939.1|3929.6|3923.6|406
1692366900000|2023-08-18 13:55:00|3933.6|3927.6|3925.1|3919.1|3937.1|3931.1|3923.1|3917.1|421
1692367200000|2023-08-18 14:00:00|3924.1|3918.1|3923.1|3917.1|3930.1|3924.1|3914.6|3908.6|443
1692367500000|2023-08-18 14:05:00|3923.6|3917.6|3927.6|3921.6|3928.1|3922.1|3918.6|3912.6|175
1692367800000|2023-08-18 14:10:00|3927.1|3921.1|3932.6|3926.6|3935.1|3929.1|3924.1|3918.1|89
1692368100000|2023-08-18 14:15:00|3932.1|3926.1|3922.6|3916.6|3935.1|3929.1|3915.1|3909.1|340
1692368400000|2023-08-18 14:20:00|3922.1|3916.1|3934.1|3928.1|3937.6|3931.6|3921.6|3915.6|380
1692368700000|2023-08-18 14:25:00|3934.6|3928.6|3926.1|3920.1|3935.1|3929.1|3923.6|3917.6|149
1692369000000|2023-08-18 14:30:00|3926.6|3920.6|3936.1|3930.1|3937.1|3931.1|3926.1|3920.1|169
1692369300000|2023-08-18 14:35:00|3935.6|3929.6|3934.1|3928.1|3938.6|3932.6|3930.1|3924.1|114
1692369600000|2023-08-18 14:40:00|3933.6|3927.6|3938.6|3932.6|3938.6|3932.6|3933.6|3927.6|128
1692369900000|2023-08-18 14:45:00|3938.1|3932.1|3936.1|3930.1|3939.6|3933.6|3931.1|3925.1|134
1692370200000|2023-08-18 14:50:00|3935.6|3929.6|3938.6|3932.6|3942.6|3936.6|3935.6|3929.6|254
1692370500000|2023-08-18 14:55:00|3939.1|3933.1|3948.1|3942.1|3950.6|3944.6|3939.1|3933.1|157
1692370800000|2023-08-18 15:00:00|3948.6|3942.6|3957.1|3951.1|3958.1|3952.1|3948.1|3942.1|318
1692371100000|2023-08-18 15:05:00|3956.6|3950.6|3949.1|3943.1|3957.6|3951.6|3947.1|3941.1|158
1692371400000|2023-08-18 15:10:00|3948.6|3942.6|3958.6|3952.6|3958.6|3952.6|3948.6|3942.6|130
1692371700000|2023-08-18 15:15:00|3958.1|3952.1|3962.1|3956.1|3967.1|3961.1|3958.1|3952.1|263
1692372000000|2023-08-18 15:20:00|3961.1|3955.1|3961.6|3955.6|3962.1|3956.1|3956.1|3950.1|45
1692372300000|2023-08-18 15:25:00|3961.1|3955.1|3949.1|3943.1|3962.1|3956.1|3948.1|3942.1|208
1692372600000|2023-08-18 15:30:00|3949.6|3943.6|3947.1|3941.1|3953.1|3947.1|3944.6|3938.6|73
1692372900000|2023-08-18 15:35:00|3947.6|3941.6|3941.1|3935.1|3952.1|3946.1|3941.1|3935.1|136
1692373200000|2023-08-18 15:40:00|3941.6|3935.6|3934.1|3928.1|3942.1|3936.1|3932.1|3926.1|241
1692373500000|2023-08-18 15:45:00|3934.6|3928.6|3939.1|3933.1|3940.1|3934.1|3932.6|3926.6|95
1692373800000|2023-08-18 15:50:00|3939.6|3933.6|3948.1|3942.1|3948.1|3942.1|3938.6|3932.6|133
1692374100000|2023-08-18 15:55:00|3948.6|3942.6|3954.6|3948.6|3956.6|3950.6|3946.1|3940.1|179
1692374400000|2023-08-18 16:00:00|3955.1|3949.1|3949.1|3943.1|3960.1|3954.1|3949.1|3943.1|173
1692374700000|2023-08-18 16:05:00|3948.1|3942.1|3947.1|3941.1|3949.1|3943.1|3946.1|3940.1|43
1692375000000|2023-08-18 16:10:00|3947.6|3941.6|3947.6|3941.6|3952.6|3946.6|3947.1|3941.1|104
1692375300000|2023-08-18 16:15:00|3948.1|3942.1|3949.1|3943.1|3951.1|3945.1|3947.1|3941.1|59
1692375600000|2023-08-18 16:20:00|3948.1|3942.1|3947.1|3941.1|3951.1|3945.1|3945.1|3939.1|98
1692375900000|2023-08-18 16:25:00|3946.6|3940.6|3944.1|3938.1|3947.1|3941.1|3942.1|3936.1|54
1692376200000|2023-08-18 16:30:00|3944.6|3938.6|3945.1|3939.1|3949.6|3943.6|3941.6|3935.6|67
1692376500000|2023-08-18 16:35:00|3945.6|3939.6|3946.1|3940.1|3948.1|3942.1|3942.1|3936.1|74
1692376800000|2023-08-18 16:40:00|3946.6|3940.6|3946.6|3940.6|3949.1|3943.1|3945.1|3939.1|70
1692377100000|2023-08-18 16:45:00|3946.1|3940.1|3949.1|3943.1|3950.1|3944.1|3945.1|3939.1|45
1692377400000|2023-08-18 16:50:00|3949.6|3943.6|3945.1|3939.1|3950.1|3944.1|3945.1|3939.1|72
1692377700000|2023-08-18 16:55:00|3944.6|3938.6|3943.1|3937.1|3946.1|3940.1|3941.1|3935.1|55
1692378000000|2023-08-18 17:00:00|3943.6|3937.6|3945.6|3939.6|3947.1|3941.1|3941.1|3935.1|53
1692378300000|2023-08-18 17:05:00|3945.1|3939.1|3942.6|3936.6|3948.1|3942.1|3942.1|3936.1|22
1692378600000|2023-08-18 17:10:00|3942.1|3936.1|3943.1|3937.1|3943.6|3937.6|3940.1|3934.1|31
1692378900000|2023-08-18 17:15:00|3942.6|3936.6|3942.1|3936.1|3945.1|3939.1|3942.1|3936.1|50
1692379200000|2023-08-18 17:20:00|3942.6|3936.6|3936.1|3930.1|3943.6|3937.6|3936.1|3930.1|39
1692379500000|2023-08-18 17:25:00|3935.6|3929.6|3941.6|3935.6|3941.6|3935.6|3934.1|3928.1|88
1692379800000|2023-08-18 17:30:00|3941.1|3935.1|3943.1|3937.1|3944.1|3938.1|3941.1|3935.1|37
1692380100000|2023-08-18 17:35:00|3942.6|3936.6|3943.1|3937.1|3946.1|3940.1|3942.1|3936.1|30
1692380400000|2023-08-18 17:40:00|3943.6|3937.6|3946.6|3940.6|3947.1|3941.1|3943.1|3937.1|28
1692380700000|2023-08-18 17:45:00|3946.1|3940.1|3947.6|3941.6|3948.1|3942.1|3945.1|3939.1|44
1692381000000|2023-08-18 17:50:00|3947.1|3941.1|3951.1|3945.1|3952.1|3946.1|3946.1|3940.1|91
1692381300000|2023-08-18 17:55:00|3950.1|3944.1|3947.1|3941.1|3951.1|3945.1|3947.1|3941.1|73
1692381600000|2023-08-18 18:00:00|3946.6|3940.6|3953.6|3947.6|3955.1|3949.1|3945.1|3939.1|94
1692381900000|2023-08-18 18:05:00|3954.1|3948.1|3955.1|3949.1|3960.1|3954.1|3953.6|3947.6|122
1692382200000|2023-08-18 18:10:00|3954.6|3948.6|3950.1|3944.1|3954.6|3948.6|3947.1|3941.1|46
1692382500000|2023-08-18 18:15:00|3949.6|3943.6|3950.6|3944.6|3951.6|3945.6|3947.1|3941.1|31
1692382800000|2023-08-18 18:20:00|3951.1|3945.1|3950.1|3944.1|3954.1|3948.1|3947.6|3941.6|27
1692383100000|2023-08-18 18:25:00|3950.6|3944.6|3955.1|3949.1|3956.1|3950.1|3948.6|3942.6|69
1692383400000|2023-08-18 18:30:00|3955.6|3949.6|3956.1|3950.1|3959.1|3953.1|3954.1|3948.1|55
1692383700000|2023-08-18 18:35:00|3955.6|3949.6|3956.1|3950.1|3958.1|3952.1|3954.1|3948.1|108
1692384000000|2023-08-18 18:40:00|3956.6|3950.6|3955.6|3949.6|3959.6|3953.6|3955.1|3949.1|141
1692384300000|2023-08-18 18:45:00|3955.1|3949.1|3955.6|3949.6|3956.6|3950.6|3951.6|3945.6|104
1692384600000|2023-08-18 18:50:00|3955.1|3949.1|3952.1|3946.1|3955.6|3949.6|3951.1|3945.1|114
1692384900000|2023-08-18 18:55:00|3952.6|3946.6|3953.7|3944.7|3958.1|3952.1|3949.1|3943.1|91
1692385200000|2023-08-18 19:00:00|3953.6|3944.6|3950.5|3941.5|3953.6|3944.6|3950.4|3941.4|0
1692385500000|2023-08-18 19:05:00|3950.4|3941.4|3951.5|3942.5|3953.6|3944.6|3950.2|3941.2|0
1692385800000|2023-08-18 19:10:00|3951.6|3942.6|3949.1|3940.1|3951.7|3942.7|3948.8|3939.8|0
1692386100000|2023-08-18 19:15:00|3949|3940|3948.7|3939.7|3949|3940|3947.7|3938.7|0
1692386400000|2023-08-18 19:20:00|3948.8|3939.8|3949.4|3940.4|3949.9|3940.9|3948.5|3939.5|0
1692386700000|2023-08-18 19:25:00|3949.5|3940.5|3953.4|3944.4|3953.4|3944.4|3949.5|3940.5|0
1692387000000|2023-08-18 19:30:00|3953.3|3944.3|3952.2|3943.2|3953.4|3944.4|3951.4|3942.4|0
1692387300000|2023-08-18 19:35:00|3952.1|3943.1|3951.5|3942.5|3952.1|3943.1|3950.6|3941.6|0
1692387600000|2023-08-18 19:40:00|3951.6|3942.6|3953.9|3944.9|3954.8|3945.8|3951.6|3942.6|0
1692387900000|2023-08-18 19:45:00|3953.8|3944.8|3956.6|3947.6|3957.2|3948.2|3953.8|3944.8|0
1692388200000|2023-08-18 19:50:00|3956.7|3947.7|3954.3|3945.3|3957.2|3948.2|3954|3945|0
1692388500000|2023-08-18 19:55:00|3954.2|3945.2|3951.8|3942.8|3954.2|3945.2|3947.9|3938.9|0
1692388800000|2023-08-18 20:00:00|3951.7|3942.7|3951.4|3942.4|3955.4|3946.4|3951|3942|0
1692389100000|2023-08-18 20:05:00|3951.6|3942.6|3950|3941|3952.5|3943.5|3949.6|3940.6|0
1692389400000|2023-08-18 20:10:00|3949.8|3940.8|3946.9|3937.9|3949.8|3940.8|3946.2|3937.2|0
1692389700000|2023-08-18 20:15:00|3946.6|3937.6|3945.8|3936.8|3946.7|3937.7|3945.4|3936.4|0
1692390000000|2023-08-18 20:20:00|3945.7|3936.7|3945|3936|3945.8|3936.8|3944.8|3935.8|0
1692390300000|2023-08-18 20:25:00|3945.2|3936.2|3945.2|3936.2|3945.4|3936.4|3945|3936|0
1692390600000|2023-08-18 20:30:00|3945|3936|3945|3936|3945.4|3936.4|3945|3936|0
1692390900000|2023-08-18 20:35:00|3944.9|3935.9|3945|3936|3945|3936|3944.8|3935.8|0
1692391200000|2023-08-18 20:40:00|3944.9|3935.9|3944.3|3935.3|3944.9|3935.9|3944.3|3935.3|0
1692391500000|2023-08-18 20:45:00|3944.4|3935.4|3943.9|3934.9|3944.8|3935.8|3943.9|3934.9|0
1692391800000|2023-08-18 20:50:00|3944|3935|3943.4|3934.4|3944.1|3935.1|3943.2|3934.2|0
1692392100000|2023-08-18 20:55:00|3943.2|3934.2|3941.7|3932.7|3943.7|3934.7|3941.5|3932.5|0
1692568800000|2023-08-20 22:00:00|3941.6|3932.6|3944.1|3935.1|3944.9|3935.9|3941.1|3932.1|0
1692569100000|2023-08-20 22:05:00|3948.5|3939.5|3945.6|3936.6|3954.8|3945.8|3945.6|3936.6|0
1692569400000|2023-08-20 22:10:00|3945.7|3936.7|3948.5|3939.5|3948.7|3939.7|3945.7|3936.7|0
1692569700000|2023-08-20 22:15:00|3948.6|3939.6|3950.8|3941.8|3950.8|3941.8|3948.2|3939.2|0
1692570000000|2023-08-20 22:20:00|3950.7|3941.7|3949.9|3940.9|3950.8|3941.8|3949.7|3940.7|0
1692570300000|2023-08-20 22:25:00|3949.7|3940.7|3949.9|3940.9|3950.2|3941.2|3949.7|3940.7|0
1692570600000|2023-08-20 22:30:00|3949.7|3940.7|3949.9|3940.9|3950.2|3941.2|3949.7|3940.7|0
1692570900000|2023-08-20 22:35:00|3950|3941|3950|3941|3950.1|3941.1|3949.9|3940.9|0
1692571200000|2023-08-20 22:40:00|3949.9|3940.9|3951.5|3942.5|3952.8|3943.8|3949.7|3940.7|0
1692571500000|2023-08-20 22:45:00|3951.3|3942.3|3953.2|3944.2|3953.2|3944.2|3951.3|3942.3|0
1692571800000|2023-08-20 22:50:00|3953.1|3944.1|3952.9|3943.9|3953.1|3944.1|3952.9|3943.9|0
1692572100000|2023-08-20 22:55:00|3953|3944|3952.9|3943.9|3953.1|3944.1|3952.9|3943.9|0
1692572400000|2023-08-20 23:00:00|3953|3944|3952.5|3943.5|3953.1|3944.1|3952.3|3943.3|0
1692572700000|2023-08-20 23:05:00|3952.4|3943.4|3951.8|3942.8|3952.5|3943.5|3951.2|3942.2|0
1692573000000|2023-08-20 23:10:00|3951.6|3942.6|3951.8|3942.8|3952.3|3943.3|3951.6|3942.6|0
1692573300000|2023-08-20 23:15:00|3951.6|3942.6|3951.5|3942.5|3952|3943|3951|3942|0
1692573600000|2023-08-20 23:20:00|3951.6|3942.6|3952.7|3943.7|3953.1|3944.1|3951.4|3942.4|0
1692573900000|2023-08-20 23:25:00|3952.8|3943.8|3952.5|3943.5|3952.9|3943.9|3952.5|3943.5|0
1692574200000|2023-08-20 23:30:00|3952.7|3943.7|3952.7|3943.7|3952.9|3943.9|3952.5|3943.5|0
1692574500000|2023-08-20 23:35:00|3952.9|3943.9|3955.6|3946.6|3955.6|3946.6|3952.5|3943.5|0
1692574800000|2023-08-20 23:40:00|3955.4|3946.4|3955.5|3946.5|3955.8|3946.8|3955.3|3946.3|0
1692575100000|2023-08-20 23:45:00|3955.6|3946.6|3956.4|3947.4|3956.7|3947.7|3955.2|3946.2|0
1692575400000|2023-08-20 23:50:00|3956.5|3947.5|3956.8|3947.8|3956.9|3947.9|3956.2|3947.2|0
1692575700000|2023-08-20 23:55:00|3956.9|3947.9|3957.1|3948.1|3957.3|3948.3|3956.8|3947.8|0
1692576000000|2023-08-21 00:00:00|3957|3948|3956.1|3947.1|3957.1|3948.1|3955.7|3946.7|0
1692576300000|2023-08-21 00:05:00|3956.3|3947.3|3961.4|3952.4|3961.6|3952.6|3956.1|3947.1|0
1692576600000|2023-08-21 00:10:00|3961.5|3952.5|3962.9|3953.9|3963.1|3954.1|3961.2|3952.2|0
1692576900000|2023-08-21 00:15:00|3962.7|3953.7|3962.8|3953.8|3963|3954|3962|3953|0
1692577200000|2023-08-21 00:20:00|3962.9|3953.9|3963.7|3954.7|3963.7|3954.7|3962.9|3953.9|0
1692577500000|2023-08-21 00:25:00|3963.6|3954.6|3964.3|3955.3|3964.5|3955.5|3963.4|3954.4|0
1692577800000|2023-08-21 00:30:00|3964.2|3955.2|3964.3|3955.3|3964.5|3955.5|3963.9|3954.9|0
1692578100000|2023-08-21 00:35:00|3964.4|3955.4|3964.5|3955.5|3965.2|3956.2|3963.8|3954.8|0
1692578400000|2023-08-21 00:40:00|3964.4|3955.4|3964.2|3955.2|3964.6|3955.6|3963.7|3954.7|0
1692578700000|2023-08-21 00:45:00|3964.4|3955.4|3964.4|3955.4|3964.8|3955.8|3964.4|3955.4|0
1692579000000|2023-08-21 00:50:00|3964.6|3955.6|3964.6|3955.6|3964.7|3955.7|3963.6|3954.6|0
1692579300000|2023-08-21 00:55:00|3964.8|3955.8|3964|3955|3965|3956|3963.6|3954.6|0
1692579600000|2023-08-21 01:00:00|3963.8|3954.8|3960.5|3951.5|3963.8|3954.8|3960.1|3951.1|0
1692579900000|2023-08-21 01:05:00|3960.7|3951.7|3957.9|3948.9|3961.1|3952.1|3957.3|3948.3|0
1692580200000|2023-08-21 01:10:00|3957.8|3948.8|3958.1|3949.1|3958.5|3949.5|3957.5|3948.5|0
1692580500000|2023-08-21 01:15:00|3958.4|3949.4|3940.6|3936.6|3958.5|3952.6|3923.1|3919.1|1513
1692580800000|2023-08-21 01:20:00|3941.1|3937.1|3938.6|3934.6|3950.6|3946.6|3937.6|3933.6|842
1692581100000|2023-08-21 01:25:00|3938.1|3934.1|3940.1|3936.1|3944.1|3940.1|3930.6|3926.6|775
1692581400000|2023-08-21 01:30:00|3940.6|3936.6|3951.1|3947.1|3978.6|3974.6|3931.6|3927.6|6081
1692581700000|2023-08-21 01:35:00|3951.6|3947.6|3965.6|3961.6|3979.1|3975.1|3945.1|3941.1|3940
1692582000000|2023-08-21 01:40:00|3965.1|3961.1|3953.1|3949.1|3977.6|3973.6|3951.1|3947.1|2142
1692582300000|2023-08-21 01:45:00|3954.1|3950.1|3937.1|3933.1|3960.6|3956.6|3936.1|3932.1|1542
1692582600000|2023-08-21 01:50:00|3936.6|3932.6|3935.6|3931.6|3947.1|3943.1|3926.1|3922.1|2098
1692582900000|2023-08-21 01:55:00|3936.1|3932.1|3943.6|3939.6|3958.6|3954.6|3935.6|3931.6|1517
1692583200000|2023-08-21 02:00:00|3943.1|3939.1|3959.1|3955.1|3959.1|3955.1|3939.1|3935.1|1666
1692583500000|2023-08-21 02:05:00|3958.6|3954.6|3972.6|3968.6|3974.1|3970.1|3955.6|3951.6|1657
1692583800000|2023-08-21 02:10:00|3973.1|3969.1|3983.1|3979.1|3993.1|3989.1|3969.1|3965.1|2013
1692584100000|2023-08-21 02:15:00|3982.6|3978.6|3988.6|3984.6|3993.6|3989.6|3979.1|3975.1|2111
1692584400000|2023-08-21 02:20:00|3988.1|3984.1|4005.1|4001.1|4006.1|4002.1|3985.1|3981.1|2517
1692584700000|2023-08-21 02:25:00|4004.6|4000.6|4006.1|4002.1|4014.1|4010.1|4002.1|3998.1|1565
1692585000000|2023-08-21 02:30:00|4005.1|4001.1|3992.1|3988.1|4006.6|4002.6|3987.6|3983.6|1286
1692585300000|2023-08-21 02:35:00|3991.1|3987.1|3984.6|3980.6|3999.1|3995.1|3982.1|3978.1|936
1692585600000|2023-08-21 02:40:00|3985.1|3981.1|3979.1|3975.1|3988.1|3984.1|3978.1|3974.1|526
1692585900000|2023-08-21 02:45:00|3978.1|3974.1|3969.1|3965.1|3981.1|3977.1|3968.6|3964.6|1076
1692586200000|2023-08-21 02:50:00|3969.6|3965.6|3976.1|3972.1|3981.6|3977.6|3968.6|3964.6|899
1692586500000|2023-08-21 02:55:00|3976.6|3972.6|3972.1|3968.1|3978.1|3974.1|3968.1|3964.1|721
1692586800000|2023-08-21 03:00:00|3973.1|3969.1|3969.1|3965.1|3981.1|3977.1|3968.1|3964.1|1019
1692587100000|2023-08-21 03:05:00|3969.6|3965.6|3974.1|3970.1|3978.6|3974.6|3969.1|3965.1|554
1692587400000|2023-08-21 03:10:00|3974.6|3970.6|3969.1|3965.1|3982.1|3978.1|3969.1|3965.1|679
1692587700000|2023-08-21 03:15:00|3969.6|3965.6|3967.6|3963.6|3976.1|3972.1|3965.6|3961.6|628
1692588000000|2023-08-21 03:20:00|3967.1|3963.1|3971.1|3967.1|3971.6|3967.6|3962.1|3958.1|1039
1692588300000|2023-08-21 03:25:00|3971.6|3967.6|3980.1|3976.1|3980.1|3976.1|3969.1|3965.1|621
1692588600000|2023-08-21 03:30:00|3980.6|3976.6|3971.1|3967.1|3981.1|3977.1|3970.6|3966.6|530
1692588900000|2023-08-21 03:35:00|3971.6|3967.6|3967.6|3963.6|3972.1|3968.1|3965.1|3961.1|444
1692589200000|2023-08-21 03:40:00|3967.1|3963.1|3969.1|3965.1|3972.1|3968.1|3967.1|3963.1|126
1692589500000|2023-08-21 03:45:00|3969.6|3965.6|3961.6|3957.6|3969.6|3965.6|3960.1|3956.1|545
1692589800000|2023-08-21 03:50:00|3962.1|3958.1|3958.1|3954.1|3963.1|3959.1|3958.1|3954.1|293
1692590100000|2023-08-21 03:55:00|3958.6|3954.6|3958.6|3954.6|3960.1|3956.1|3956.1|3952.1|288
1692590400000|2023-08-21 04:00:00|3960.6|3951.6|3960.3|3951.3|3960.8|3951.8|3960.3|3951.3|0
1692590700000|2023-08-21 04:05:00|3960.2|3951.2|3960.2|3951.2|3960.4|3951.4|3959.9|3950.9|0
1692591000000|2023-08-21 04:10:00|3960.4|3951.4|3960.8|3951.8|3961|3952|3960.4|3951.4|0
1692591300000|2023-08-21 04:15:00|3960.7|3951.7|3960.9|3951.9|3961.2|3952.2|3960.6|3951.6|0
1692591600000|2023-08-21 04:20:00|3960.8|3951.8|3960.4|3951.4|3960.9|3951.9|3960.3|3951.3|0
1692591900000|2023-08-21 04:25:00|3960.6|3951.6|3960.8|3951.8|3961|3952|3960.6|3951.6|0
1692592200000|2023-08-21 04:30:00|3960.7|3951.7|3961.6|3952.6|3961.8|3952.8|3960.7|3951.7|0
1692592500000|2023-08-21 04:35:00|3961.4|3952.4|3961.2|3952.2|3961.6|3952.6|3959.9|3950.9|0
1692592800000|2023-08-21 04:40:00|3961.3|3952.3|3960.8|3951.8|3961.4|3952.4|3960.7|3951.7|0
1692593100000|2023-08-21 04:45:00|3960.7|3951.7|3960.8|3951.8|3961|3952|3960.7|3951.7|0
1692593400000|2023-08-21 04:50:00|3960.9|3951.9|3960.8|3951.8|3961.1|3952.1|3960.6|3951.6|0
1692593700000|2023-08-21 04:55:00|3960.9|3951.9|3960.8|3951.8|3960.9|3951.9|3960.8|3951.8|17
1692594000000|2023-08-21 05:00:00|3957.6|3953.6|3977.6|3973.6|3978.1|3974.1|3952.1|3948.1|1700
1692594300000|2023-08-21 05:05:00|3978.1|3974.1|3980.1|3976.1|3992.1|3988.1|3976.1|3972.1|982
1692594600000|2023-08-21 05:10:00|3979.6|3975.6|3968.6|3964.6|3979.6|3975.6|3965.1|3961.1|753
1692594900000|2023-08-21 05:15:00|3969.1|3965.1|3963.1|3959.1|3971.1|3967.1|3961.1|3957.1|575
1692595200000|2023-08-21 05:20:00|3964.1|3960.1|3952.6|3948.6|3966.1|3962.1|3951.6|3947.6|687
1692595500000|2023-08-21 05:25:00|3953.1|3949.1|3954.1|3950.1|3958.1|3954.1|3948.1|3944.1|1228
1692595800000|2023-08-21 05:30:00|3955.1|3951.1|3953.1|3949.1|3960.6|3956.6|3952.1|3948.1|812
1692596100000|2023-08-21 05:35:00|3952.6|3948.6|3957.1|3953.1|3958.1|3954.1|3949.1|3945.1|543
1692596400000|2023-08-21 05:40:00|3956.1|3952.1|3951.6|3947.6|3957.6|3953.6|3950.1|3946.1|559
1692596700000|2023-08-21 05:45:00|3951.1|3947.1|3951.1|3947.1|3957.1|3953.1|3950.1|3946.1|511
1692597000000|2023-08-21 05:50:00|3950.1|3946.1|3941.6|3937.6|3953.1|3949.1|3941.6|3937.6|821
1692597300000|2023-08-21 05:55:00|3941.1|3937.1|3946.1|3942.1|3948.1|3944.1|3940.1|3936.1|634
1692597600000|2023-08-21 06:00:00|3945.1|3941.1|3939.1|3935.1|3946.1|3942.1|3938.1|3934.1|892
1692597900000|2023-08-21 06:05:00|3938.1|3934.1|3942.1|3938.1|3943.1|3939.1|3936.1|3932.1|905
1692598200000|2023-08-21 06:10:00|3941.1|3937.1|3936.1|3932.1|3941.1|3937.1|3934.1|3930.1|713
1692598500000|2023-08-21 06:15:00|3935.1|3931.1|3936.6|3932.6|3942.1|3938.1|3935.1|3931.1|1302
1692598800000|2023-08-21 06:20:00|3936.1|3932.1|3931.1|3927.1|3937.1|3933.1|3926.1|3922.1|2086
1692599100000|2023-08-21 06:25:00|3931.6|3927.6|3932.1|3928.1|3939.1|3935.1|3929.1|3925.1|1351
1692599400000|2023-08-21 06:30:00|3931.6|3927.6|3922.1|3918.1|3933.6|3929.6|3921.1|3917.1|1750
1692599700000|2023-08-21 06:35:00|3921.6|3917.6|3924.1|3920.1|3929.1|3925.1|3919.1|3915.1|1496
1692600000000|2023-08-21 06:40:00|3925.1|3921.1|3913.1|3909.1|3925.6|3921.6|3910.1|3906.1|1831
1692600300000|2023-08-21 06:45:00|3914.1|3910.1|3914.1|3910.1|3920.1|3916.1|3910.1|3906.1|1320
1692600600000|2023-08-21 06:50:00|3913.6|3909.6|3910.1|3906.1|3915.1|3911.1|3909.1|3905.1|1034
1692600900000|2023-08-21 06:55:00|3911.1|3907.1|3915.1|3911.1|3918.1|3914.1|3910.6|3906.6|1335
1692601200000|2023-08-21 07:00:00|3914.6|3910.6|3929.1|3925.1|3930.1|3926.1|3912.6|3908.6|1646
1692601500000|2023-08-21 07:05:00|3928.6|3924.6|3933.1|3929.1|3933.6|3929.6|3928.1|3924.1|1344
1692601800000|2023-08-21 07:10:00|3934.1|3930.1|3937.1|3933.1|3940.1|3936.1|3929.1|3925.1|1137
1692602100000|2023-08-21 07:15:00|3938.1|3934.1|3937.1|3933.1|3943.1|3939.1|3936.1|3932.1|963
1692602400000|2023-08-21 07:20:00|3936.6|3932.6|3928.1|3924.1|3940.1|3936.1|3927.6|3923.6|1339
1692602700000|2023-08-21 07:25:00|3927.1|3923.1|3924.1|3920.1|3931.1|3927.1|3922.1|3918.1|666
1692603000000|2023-08-21 07:30:00|3923.1|3919.1|3925.1|3921.1|3926.6|3922.6|3916.1|3912.1|1185
1692603300000|2023-08-21 07:35:00|3925.6|3921.6|3919.1|3915.1|3927.1|3923.1|3919.1|3915.1|2611
1692603600000|2023-08-21 07:40:00|3918.1|3914.1|3922.1|3918.1|3922.1|3918.1|3915.6|3911.6|2205
1692603900000|2023-08-21 07:45:00|3921.6|3917.6|3919.1|3915.1|3924.1|3920.1|3917.1|3913.1|1545
1692604200000|2023-08-21 07:50:00|3920.1|3916.1|3919.1|3915.1|3926.1|3922.1|3917.1|3913.1|2067
1692604500000|2023-08-21 07:55:00|3918.6|3914.6|3922.6|3918.6|3925.1|3921.1|3917.1|3913.1|1576
1692604800000|2023-08-21 08:00:00|3923.1|3919.1|3919.1|3915.1|3924.1|3920.1|3918.1|3914.1|1159
1692605100000|2023-08-21 08:05:00|3919.6|3915.6|3914.1|3910.1|3923.1|3919.1|3911.1|3907.1|1906
1692605400000|2023-08-21 08:10:00|3913.1|3909.1|3916.1|3912.1|3916.1|3912.1|3911.6|3907.6|3126
1692605700000|2023-08-21 08:15:00|3915.6|3911.6|3921.1|3917.1|3924.1|3920.1|3915.1|3911.1|6176
1692606000000|2023-08-21 08:20:00|3920.6|3916.6|3927.1|3923.1|3927.1|3923.1|3920.1|3916.1|818
1692606300000|2023-08-21 08:25:00|3928.1|3924.1|3926.1|3922.1|3929.6|3925.6|3925.1|3921.1|1266
1692606600000|2023-08-21 08:30:00|3930.4|3921.4|3930.5|3921.5|3931.1|3922.1|3930.4|3921.4|0
1692606900000|2023-08-21 08:35:00|3930.4|3921.4|3929.3|3920.3|3930.4|3921.4|3929.1|3920.1|0
1692607200000|2023-08-21 08:40:00|3929.2|3920.2|3929.3|3920.3|3930.2|3921.2|3928.9|3919.9|0
1692607500000|2023-08-21 08:45:00|3929.1|3920.1|3928.8|3919.8|3930|3921|3928.8|3919.8|0
1692607800000|2023-08-21 08:50:00|3929|3920|3929.6|3920.6|3929.7|3920.7|3928.7|3919.7|0
1692608100000|2023-08-21 08:55:00|3929.4|3920.4|3930.8|3921.8|3930.8|3921.8|3929.2|3920.2|0
1692608400000|2023-08-21 09:00:00|3930.7|3921.7|3931.4|3922.4|3932|3923|3930.7|3921.7|0
1692608700000|2023-08-21 09:05:00|3931.6|3922.6|3931.8|3922.8|3933|3924|3931.6|3922.6|0
1692609000000|2023-08-21 09:10:00|3931.9|3922.9|3933.7|3924.7|3933.8|3924.8|3931.8|3922.8|0
1692609300000|2023-08-21 09:15:00|3938.6|3928.6|3940.6|3933.6|3942.6|3934.6|3935.6|3925.6|122
1692609600000|2023-08-21 09:20:00|3941.6|3934.6|3942.6|3934.6|3943.6|3936.6|3939.6|3931.6|109
1692609900000|2023-08-21 09:25:00|3943.6|3935.6|3940.6|3933.6|3946.6|3938.6|3940.6|3933.6|73
1692610200000|2023-08-21 09:30:00|3939.6|3932.6|3937.6|3929.6|3940.6|3933.6|3936.6|3929.6|28
1692610500000|2023-08-21 09:35:00|3936.6|3930.6|3937.6|3929.6|3939.6|3932.6|3936.6|3929.6|7
1692610800000|2023-08-21 09:40:00|3938.6|3930.6|3937.6|3929.6|3939.6|3932.6|3936.6|3929.6|11
1692611100000|2023-08-21 09:45:00|3938.6|3930.6|3939.6|3932.6|3939.6|3932.6|3934.6|3926.6|113
1692611400000|2023-08-21 09:50:00|3940.6|3931.6|3937.6|3929.6|3941.6|3933.6|3936.6|3929.6|13
1692611700000|2023-08-21 09:55:00|3936.6|3930.6|3938.6|3930.6|3938.6|3930.6|3932.6|3925.6|84
1692612000000|2023-08-21 10:00:00|3940.6|3932.6|3938.6|3930.6|3940.6|3932.6|3937.6|3929.6|45
1692612300000|2023-08-21 10:05:00|3939.6|3931.6|3941.6|3934.6|3942.6|3935.6|3939.6|3931.6|41
1692612600000|2023-08-21 10:10:00|3940.6|3933.6|3936.6|3929.6|3941.6|3934.6|3936.6|3929.6|11
1692612900000|2023-08-21 10:15:00|3937.6|3928.6|3939.6|3931.6|3942.6|3934.6|3937.6|3928.6|39
1692613200000|2023-08-21 10:20:00|3938.6|3932.6|3936.6|3929.6|3942.6|3934.6|3936.6|3929.6|52
1692613500000|2023-08-21 10:25:00|3937.6|3928.6|3929.6|3922.6|3937.6|3930.6|3928.6|3921.6|105
1692613800000|2023-08-21 10:30:00|3930.6|3923.6|3933.6|3925.6|3934.6|3926.6|3929.6|3922.6|44
1692614100000|2023-08-21 10:35:00|3932.6|3924.6|3930.6|3922.6|3933.6|3926.6|3929.6|3922.6|18
1692614400000|2023-08-21 10:40:00|3929.6|3923.6|3934.6|3926.6|3934.6|3926.6|3929.6|3921.6|16
1692614700000|2023-08-21 10:45:00|3935.6|3927.6|3935.6|3928.6|3937.6|3930.6|3933.6|3925.6|29
1692615000000|2023-08-21 10:50:00|3936.6|3927.6|3934.6|3926.6|3936.6|3928.6|3933.6|3926.6|22
1692615300000|2023-08-21 10:55:00|3933.6|3927.6|3934.6|3927.6|3935.6|3928.6|3933.6|3926.6|19
1692615600000|2023-08-21 11:00:00|3935.6|3926.6|3937.6|3930.6|3938.6|3930.6|3933.6|3925.6|56
1692615900000|2023-08-21 11:05:00|3938.6|3931.6|3935.6|3928.6|3938.6|3931.6|3934.6|3927.6|35
1692616200000|2023-08-21 11:10:00|3936.6|3927.6|3931.6|3924.6|3936.6|3927.6|3930.6|3922.6|36
1692616500000|2023-08-21 11:15:00|3932.6|3925.6|3934.6|3927.6|3934.6|3927.6|3930.6|3922.6|15
1692616800000|2023-08-21 11:20:00|3935.6|3928.6|3933.6|3926.6|3936.6|3929.6|3933.6|3925.6|5
1692617100000|2023-08-21 11:25:00|3934.6|3925.6|3936.6|3928.6|3936.6|3929.6|3932.6|3925.6|11
1692617400000|2023-08-21 11:30:00|3937.6|3929.6|3938.6|3931.6|3940.6|3932.6|3937.6|3928.6|20
1692617700000|2023-08-21 11:35:00|3937.6|3930.6|3939.6|3932.6|3941.6|3933.6|3937.6|3930.6|19
1692618000000|2023-08-21 11:40:00|3940.6|3933.6|3942.6|3934.6|3942.6|3935.6|3939.6|3932.6|20
1692618300000|2023-08-21 11:45:00|3941.6|3933.6|3941.6|3933.6|3942.6|3934.6|3939.6|3932.6|22
1692618600000|2023-08-21 11:50:00|3940.6|3934.6|3937.6|3929.6|3942.6|3934.6|3936.6|3929.6|25
1692618900000|2023-08-21 11:55:00|3936.6|3930.6|3937.6|3930.6|3938.6|3930.6|3936.6|3929.6|7
1692619200000|2023-08-21 12:00:00|3938.6|3931.6|3938.6|3931.6|3941.6|3933.6|3937.6|3930.6|83
1692619500000|2023-08-21 12:05:00|3939.6|3932.6|3936.6|3928.6|3939.6|3932.6|3935.6|3927.6|28
1692619800000|2023-08-21 12:10:00|3937.6|3929.6|3933.6|3926.6|3937.6|3930.6|3933.6|3926.6|41
1692620100000|2023-08-21 12:15:00|3934.6|3925.6|3932.6|3925.6|3934.6|3926.6|3931.6|3924.6|11
1692620400000|2023-08-21 12:20:00|3933.6|3926.6|3932.6|3925.6|3935.6|3928.6|3932.6|3925.6|10
1692620700000|2023-08-21 12:25:00|3933.6|3926.6|3933.6|3925.6|3934.6|3927.6|3932.6|3925.6|1
1692621000000|2023-08-21 12:30:00|3932.6|3926.6|3931.6|3924.6|3933.6|3926.6|3929.6|3921.6|40
1692621300000|2023-08-21 12:35:00|3930.6|3923.6|3932.6|3924.6|3932.6|3925.6|3929.6|3922.6|19
1692621600000|2023-08-21 12:40:00|3931.6|3925.6|3933.6|3926.6|3934.6|3927.6|3931.6|3924.6|16
1692621900000|2023-08-21 12:45:00|3932.6|3925.6|3932.6|3924.6|3932.6|3925.6|3929.6|3921.6|64
1692622200000|2023-08-21 12:50:00|3931.6|3925.6|3936.6|3928.6|3936.6|3928.6|3930.6|3922.6|65
1692622500000|2023-08-21 12:55:00|3935.6|3927.6|3925.6|3919.6|3935.6|3927.6|3925.6|3918.6|19
1692622800000|2023-08-21 13:00:00|3925.1|3919.1|3923.1|3917.1|3926.1|3920.1|3923.1|3917.1|71
1692623100000|2023-08-21 13:05:00|3923.6|3917.6|3923.6|3917.6|3925.6|3919.6|3922.6|3916.6|35
1692623400000|2023-08-21 13:10:00|3924.1|3918.1|3922.6|3916.6|3925.1|3919.1|3917.1|3911.1|169
1692623700000|2023-08-21 13:15:00|3923.1|3917.1|3918.6|3912.6|3925.1|3919.1|3917.1|3911.1|42
1692624000000|2023-08-21 13:20:00|3918.1|3912.1|3917.6|3911.6|3919.1|3913.1|3916.6|3910.6|30
1692624300000|2023-08-21 13:25:00|3917.1|3911.1|3920.6|3914.6|3921.6|3915.6|3917.1|3911.1|39
1692624600000|2023-08-21 13:30:00|3920.1|3914.1|3921.1|3915.1|3923.1|3917.1|3907.1|3901.1|613
1692624900000|2023-08-21 13:35:00|3921.6|3915.6|3921.6|3915.6|3926.6|3920.6|3909.1|3903.1|362
1692625200000|2023-08-21 13:40:00|3920.6|3914.6|3908.6|3902.6|3924.6|3918.6|3908.1|3902.1|174
1692625500000|2023-08-21 13:45:00|3909.1|3903.1|3919.1|3913.1|3922.1|3916.1|3909.1|3903.1|364
1692625800000|2023-08-21 13:50:00|3918.6|3912.6|3924.6|3918.6|3925.1|3919.1|3916.1|3910.1|220
1692626100000|2023-08-21 13:55:00|3925.1|3919.1|3951.1|3945.1|3952.1|3946.1|3923.1|3917.1|510
1692626400000|2023-08-21 14:00:00|3951.6|3945.6|3934.6|3928.6|3957.6|3951.6|3932.1|3926.1|429
1692626700000|2023-08-21 14:05:00|3934.1|3928.1|3933.6|3927.6|3941.1|3935.1|3930.1|3924.1|95
1692627000000|2023-08-21 14:10:00|3934.1|3928.1|3933.1|3927.1|3941.6|3935.6|3928.6|3922.6|228
1692627300000|2023-08-21 14:15:00|3933.6|3927.6|3947.6|3941.6|3948.1|3942.1|3932.1|3926.1|383
1692627600000|2023-08-21 14:20:00|3948.1|3942.1|3942.1|3936.1|3951.6|3945.6|3940.1|3934.1|368
1692627900000|2023-08-21 14:25:00|3941.6|3935.6|3936.6|3930.6|3941.6|3935.6|3932.1|3926.1|216
1692628200000|2023-08-21 14:30:00|3937.6|3931.6|3936.6|3930.6|3939.6|3933.6|3933.1|3927.1|123
1692628500000|2023-08-21 14:35:00|3937.1|3931.1|3940.1|3934.1|3943.1|3937.1|3934.1|3928.1|161
1692628800000|2023-08-21 14:40:00|3939.6|3933.6|3939.6|3933.6|3944.1|3938.1|3937.1|3931.1|93
1692629100000|2023-08-21 14:45:00|3939.1|3933.1|3943.6|3937.6|3946.6|3940.6|3936.6|3930.6|221
1692629400000|2023-08-21 14:50:00|3944.1|3938.1|3944.1|3938.1|3948.6|3942.6|3941.1|3935.1|202
1692629700000|2023-08-21 14:55:00|3944.6|3938.6|3941.1|3935.1|3945.6|3939.6|3939.1|3933.1|71
1692630000000|2023-08-21 15:00:00|3942.1|3936.1|3937.1|3931.1|3945.1|3939.1|3937.1|3931.1|91
1692630300000|2023-08-21 15:05:00|3937.6|3931.6|3935.6|3929.6|3940.1|3934.1|3934.1|3928.1|77
1692630600000|2023-08-21 15:10:00|3936.1|3930.1|3932.1|3926.1|3936.6|3930.6|3930.1|3924.1|59
1692630900000|2023-08-21 15:15:00|3931.6|3925.6|3933.1|3927.1|3935.1|3929.1|3926.1|3920.1|68
1692631200000|2023-08-21 15:20:00|3933.6|3927.6|3937.6|3931.6|3940.1|3934.1|3933.1|3927.1|49
1692631500000|2023-08-21 15:25:00|3938.1|3932.1|3941.6|3935.6|3942.6|3936.6|3935.6|3929.6|83
1692631800000|2023-08-21 15:30:00|3941.1|3935.1|3944.6|3938.6|3946.1|3940.1|3940.1|3934.1|110
1692632100000|2023-08-21 15:35:00|3944.1|3938.1|3942.1|3936.1|3947.1|3941.1|3939.1|3933.1|118
1692632400000|2023-08-21 15:40:00|3942.6|3936.6|3934.6|3928.6|3945.1|3939.1|3934.1|3928.1|76
1692632700000|2023-08-21 15:45:00|3934.1|3928.1|3929.1|3923.1|3936.1|3930.1|3929.1|3923.1|40
1692633000000|2023-08-21 15:50:00|3928.1|3922.1|3934.6|3928.6|3934.6|3928.6|3927.6|3921.6|37
1692633300000|2023-08-21 15:55:00|3934.1|3928.1|3936.6|3930.6|3938.1|3932.1|3934.1|3928.1|23
1692633600000|2023-08-21 16:00:00|3937.1|3931.1|3938.1|3932.1|3940.1|3934.1|3936.1|3930.1|23
1692633900000|2023-08-21 16:05:00|3938.6|3932.6|3939.6|3933.6|3939.6|3933.6|3937.1|3931.1|16
1692634200000|2023-08-21 16:10:00|3939.1|3933.1|3941.6|3935.6|3943.1|3937.1|3938.1|3932.1|52
1692634500000|2023-08-21 16:15:00|3942.1|3936.1|3942.1|3936.1|3943.1|3937.1|3940.1|3934.1|32
1692634800000|2023-08-21 16:20:00|3941.6|3935.6|3942.1|3936.1|3943.1|3937.1|3940.1|3934.1|20
1692635100000|2023-08-21 16:25:00|3942.6|3936.6|3945.1|3939.1|3946.1|3940.1|3942.1|3936.1|52
1692635400000|2023-08-21 16:30:00|3944.1|3938.1|3942.1|3936.1|3945.1|3939.1|3942.1|3936.1|52
1692635700000|2023-08-21 16:35:00|3941.6|3935.6|3941.1|3935.1|3943.6|3937.6|3939.1|3933.1|25
1692636000000|2023-08-21 16:40:00|3940.6|3934.6|3942.1|3936.1|3944.1|3938.1|3940.1|3934.1|19
1692636300000|2023-08-21 16:45:00|3942.6|3936.6|3945.1|3939.1|3945.1|3939.1|3940.6|3934.6|64
1692636600000|2023-08-21 16:50:00|3945.6|3939.6|3946.1|3940.1|3946.1|3940.1|3944.6|3938.6|28
1692636900000|2023-08-21 16:55:00|3945.6|3939.6|3947.1|3941.1|3948.1|3942.1|3945.1|3939.1|45
1692637200000|2023-08-21 17:00:00|3946.6|3940.6|3943.1|3937.1|3949.1|3943.1|3943.1|3937.1|21
1692637500000|2023-08-21 17:05:00|3943.6|3937.6|3944.6|3938.6|3946.1|3940.1|3942.6|3936.6|31
1692637800000|2023-08-21 17:10:00|3945.1|3939.1|3944.1|3938.1|3945.1|3939.1|3942.6|3936.6|19
1692638100000|2023-08-21 17:15:00|3943.6|3937.6|3947.6|3941.6|3948.1|3942.1|3943.1|3937.1|18
1692638400000|2023-08-21 17:20:00|3948.1|3942.1|3950.1|3944.1|3950.1|3944.1|3947.1|3941.1|16
1692638700000|2023-08-21 17:25:00|3951.1|3945.1|3948.1|3942.1|3953.1|3947.1|3947.6|3941.6|30
1692639000000|2023-08-21 17:30:00|3948.6|3942.6|3950.6|3944.6|3951.1|3945.1|3948.1|3942.1|24
1692639300000|2023-08-21 17:35:00|3950.1|3944.1|3947.1|3941.1|3951.1|3945.1|3944.1|3938.1|21
1692639600000|2023-08-21 17:40:00|3947.6|3941.6|3948.6|3942.6|3949.1|3943.1|3947.1|3941.1|9
1692639900000|2023-08-21 17:45:00|3949.1|3943.1|3949.1|3943.1|3949.1|3943.1|3946.6|3940.6|11
1692640200000|2023-08-21 17:50:00|3950.1|3944.1|3947.1|3941.1|3950.1|3944.1|3947.1|3941.1|15
1692640500000|2023-08-21 17:55:00|3947.6|3941.6|3949.1|3943.1|3949.1|3943.1|3946.1|3940.1|16
1692640800000|2023-08-21 18:00:00|3949.6|3943.6|3949.1|3943.1|3951.1|3945.1|3948.1|3942.1|14
1692641100000|2023-08-21 18:05:00|3948.6|3942.6|3945.1|3939.1|3949.1|3943.1|3944.1|3938.1|7
1692641400000|2023-08-21 18:10:00|3945.6|3939.6|3949.1|3943.1|3949.6|3943.6|3945.1|3939.1|8
1692641700000|2023-08-21 18:15:00|3948.6|3942.6|3948.6|3942.6|3952.1|3946.1|3948.1|3942.1|15
1692642000000|2023-08-21 18:20:00|3949.1|3943.1|3949.6|3943.6|3950.1|3944.1|3948.1|3942.1|7
1692642300000|2023-08-21 18:25:00|3950.1|3944.1|3951.6|3945.6|3952.1|3946.1|3948.1|3942.1|12
1692642600000|2023-08-21 18:30:00|3952.1|3946.1|3950.6|3944.6|3953.1|3947.1|3950.1|3944.1|25
1692642900000|2023-08-21 18:35:00|3951.1|3945.1|3953.1|3947.1|3953.1|3947.1|3950.6|3944.6|30
1692643200000|2023-08-21 18:40:00|3953.6|3947.6|3956.1|3950.1|3959.1|3953.1|3953.6|3947.6|50
1692643500000|2023-08-21 18:45:00|3957.1|3951.1|3960.1|3954.1|3960.1|3954.1|3956.1|3950.1|67
1692643800000|2023-08-21 18:50:00|3959.6|3953.6|3958.1|3952.1|3960.1|3954.1|3956.1|3950.1|58
1692644100000|2023-08-21 18:55:00|3957.6|3951.6|3962.1|3953.1|3965.1|3959.1|3956.1|3950.1|359
1692644400000|2023-08-21 19:00:00|3962.2|3953.2|3962.8|3953.8|3964.3|3955.3|3962.2|3953.2|0
1692644700000|2023-08-21 19:05:00|3962.9|3953.9|3962.8|3953.8|3964.4|3955.4|3961.9|3952.9|0
1692645000000|2023-08-21 19:10:00|3962.7|3953.7|3965.5|3956.5|3965.5|3956.5|3962|3953|0
1692645300000|2023-08-21 19:15:00|3965.6|3956.6|3964|3955|3966|3957|3964|3955|0
1692645600000|2023-08-21 19:20:00|3964.1|3955.1|3966.9|3957.9|3967|3958|3963.9|3954.9|0
1692645900000|2023-08-21 19:25:00|3966.8|3957.8|3966.2|3957.2|3967.2|3958.2|3965.9|3956.9|0
1692646200000|2023-08-21 19:30:00|3966.1|3957.1|3964.7|3955.7|3966.3|3957.3|3964.6|3955.6|0
1692646500000|2023-08-21 19:35:00|3964.6|3955.6|3964.7|3955.7|3964.8|3955.8|3962.6|3953.6|0
1692646800000|2023-08-21 19:40:00|3964.8|3955.8|3964.7|3955.7|3966.9|3957.9|3964.7|3955.7|0
1692647100000|2023-08-21 19:45:00|3964.6|3955.6|3963|3954|3964.7|3955.7|3963|3954|0
1692647400000|2023-08-21 19:50:00|3963.2|3954.2|3964.2|3955.2|3964.6|3955.6|3962.7|3953.7|0
1692647700000|2023-08-21 19:55:00|3964.1|3955.1|3964.6|3955.6|3965.8|3956.8|3962|3953|0
1692648000000|2023-08-21 20:00:00|3964.4|3955.4|3962.2|3953.2|3964.4|3955.4|3961.5|3952.5|0
1692648300000|2023-08-21 20:05:00|3962|3953|3962|3953|3962.7|3953.7|3961.5|3952.5|0
1692648600000|2023-08-21 20:10:00|3961.8|3952.8|3961.5|3952.5|3962|3953|3961.1|3952.1|0
1692648900000|2023-08-21 20:15:00|3961.6|3952.6|3961.8|3952.8|3962.2|3953.2|3961.3|3952.3|0
1692649200000|2023-08-21 20:20:00|3961.7|3952.7|3961.8|3952.8|3963.2|3954.2|3961.6|3952.6|0
1692649500000|2023-08-21 20:25:00|3961.7|3952.7|3961.5|3952.5|3961.8|3952.8|3961.3|3952.3|0
1692649800000|2023-08-21 20:30:00|3961.6|3952.6|3961.5|3952.5|3961.6|3952.6|3961.3|3952.3|0
1692650100000|2023-08-21 20:35:00|3961.3|3952.3|3956.9|3947.9|3961.5|3952.5|3956.7|3947.7|0
1692650400000|2023-08-21 20:40:00|3957.1|3948.1|3957.1|3948.1|3957.3|3948.3|3957.1|3948.1|0
1692650700000|2023-08-21 20:45:00|3956.9|3947.9|3957.1|3948.1|3957.3|3948.3|3956.7|3947.7|0
1692651000000|2023-08-21 20:50:00|3957.3|3948.3|3957.6|3948.6|3958|3949|3957.1|3948.1|0
1692651300000|2023-08-21 20:55:00|3957.5|3948.5|3957.9|3948.9|3958.4|3949.4|3957.5|3948.5|0
1692651600000|2023-08-21 21:00:00|3957.8|3948.8|3958|3949|3958.1|3949.1|3957.8|3948.8|0
1692651900000|2023-08-21 21:05:00|3956.2|3947.2|3956.3|3947.3|3956.4|3947.4|3956.2|3947.2|0
1692652200000|2023-08-21 21:10:00|3956.4|3947.4|3956.3|3947.3|3956.5|3947.5|3956.3|3947.3|0
1692652500000|2023-08-21 21:15:00|3956.4|3947.4|3956.5|3947.5|3956.5|3947.5|3956.3|3947.3|0
1692652800000|2023-08-21 21:20:00|3956.3|3947.3|3956.2|3947.2|3956.5|3947.5|3956.2|3947.2|0
1692653100000|2023-08-21 21:25:00|3956.3|3947.3|3956.5|3947.5|3956.5|3947.5|3956.3|3947.3|0
1692653700000|2023-08-21 21:35:00|3956.6|3947.6|3956.4|3947.4|3956.6|3947.6|3956.4|3947.4|0
1692654000000|2023-08-21 21:40:00|3956.5|3947.5|3956.7|3947.7|3956.7|3947.7|3956.5|3947.5|0
1692654300000|2023-08-21 21:45:00|3956.6|3947.6|3956.2|3947.2|3956.6|3947.6|3956.2|3947.2|0
1692654600000|2023-08-21 21:50:00|3956.3|3947.3|3956.5|3947.5|3956.5|3947.5|3956.3|3947.3|0
1692654900000|2023-08-21 21:55:00|3956.4|3947.4|3956.4|3947.4|3956.4|3947.4|3956.4|3947.4|0
1692655200000|2023-08-21 22:00:00|3956.8|3947.8|3955.4|3946.4|3956.9|3947.9|3954.8|3945.8|0
1692655500000|2023-08-21 22:05:00|3955.3|3946.3|3955.7|3946.7|3955.7|3946.7|3955|3946|0
1692655800000|2023-08-21 22:10:00|3955.6|3946.6|3953.7|3944.7|3955.7|3946.7|3953.7|3944.7|0
1692656100000|2023-08-21 22:15:00|3953.8|3944.8|3955.7|3946.7|3955.9|3946.9|3953.7|3944.7|0
1692656400000|2023-08-21 22:20:00|3955.9|3946.9|3955.7|3946.7|3956.1|3947.1|3955.7|3946.7|0
1692656700000|2023-08-21 22:25:00|3955.6|3946.6|3955.7|3946.7|3955.9|3946.9|3955.2|3946.2|0
1692657000000|2023-08-21 22:30:00|3955.9|3946.9|3955.5|3946.5|3956.3|3947.3|3955.5|3946.5|0
1692657300000|2023-08-21 22:35:00|3955.4|3946.4|3955.5|3946.5|3955.7|3946.7|3955.4|3946.4|0
1692657600000|2023-08-21 22:40:00|3955.4|3946.4|3957.7|3948.7|3957.7|3948.7|3955.4|3946.4|0
1692657900000|2023-08-21 22:45:00|3957.6|3948.6|3957.5|3948.5|3957.9|3948.9|3957.5|3948.5|0
1692658200000|2023-08-21 22:50:00|3957.4|3948.4|3957.5|3948.5|3957.5|3948.5|3957.4|3948.4|0
1692658500000|2023-08-21 22:55:00|3957.7|3948.7|3957.5|3948.5|3957.9|3948.9|3957.4|3948.4|0
1692658800000|2023-08-21 23:00:00|3957.7|3948.7|3957.9|3948.9|3957.9|3948.9|3957.5|3948.5|0
1692659100000|2023-08-21 23:05:00|3958.1|3949.1|3958.4|3949.4|3958.4|3949.4|3957.9|3948.9|0
1692659400000|2023-08-21 23:10:00|3958.6|3949.6|3959.2|3950.2|3959.2|3950.2|3958.6|3949.6|0
1692659700000|2023-08-21 23:15:00|3959.3|3950.3|3959.5|3950.5|3959.5|3950.5|3959.2|3950.2|0
1692660000000|2023-08-21 23:20:00|3959.6|3950.6|3959.8|3950.8|3960.2|3951.2|3959.5|3950.5|0
1692660300000|2023-08-21 23:25:00|3959.7|3950.7|3960|3951|3960.2|3951.2|3959.7|3950.7|0
1692660600000|2023-08-21 23:30:00|3959.9|3950.9|3960|3951|3960.2|3951.2|3959.7|3950.7|0
1692660900000|2023-08-21 23:35:00|3959.9|3950.9|3960.1|3951.1|3960.1|3951.1|3959.8|3950.8|0
1692661200000|2023-08-21 23:40:00|3960.2|3951.2|3959.5|3950.5|3960.3|3951.3|3959.5|3950.5|0
1692661500000|2023-08-21 23:45:00|3959.4|3950.4|3960.7|3951.7|3960.9|3951.9|3958.8|3949.8|0
1692661800000|2023-08-21 23:50:00|3960.5|3951.5|3959.2|3950.2|3960.7|3951.7|3959.2|3950.2|0
1692662100000|2023-08-21 23:55:00|3958.9|3949.9|3959.7|3950.7|3959.7|3950.7|3958.9|3949.9|0
1692662400000|2023-08-22 00:00:00|3959.9|3950.9|3959.3|3950.3|3960.3|3951.3|3959.2|3950.2|0
1692662700000|2023-08-22 00:05:00|3959.2|3950.2|3957.8|3948.8|3959.3|3950.3|3957.5|3948.5|0
1692663000000|2023-08-22 00:10:00|3957.4|3948.4|3960|3951|3960.2|3951.2|3957.4|3948.4|0
1692663300000|2023-08-22 00:15:00|3960.1|3951.1|3960.2|3951.2|3961.3|3952.3|3959.6|3950.6|0
1692663600000|2023-08-22 00:20:00|3960.3|3951.3|3961.9|3952.9|3962.5|3953.5|3960.3|3951.3|0
1692663900000|2023-08-22 00:25:00|3961.7|3952.7|3961.7|3952.7|3962.2|3953.2|3961.3|3952.3|0
1692664200000|2023-08-22 00:30:00|3961.8|3952.8|3963.1|3954.1|3963.2|3954.2|3960.8|3951.8|0
1692664500000|2023-08-22 00:35:00|3963.2|3954.2|3964.1|3955.1|3964.1|3955.1|3963.2|3954.2|0
1692664800000|2023-08-22 00:40:00|3964.3|3955.3|3964.7|3955.7|3965.4|3956.4|3964.3|3955.3|0
1692665100000|2023-08-22 00:45:00|3964.6|3955.6|3965.4|3956.4|3966|3957|3964.6|3955.6|0
1692665400000|2023-08-22 00:50:00|3965.5|3956.5|3965.6|3956.6|3965.9|3956.9|3965.4|3956.4|0
1692665700000|2023-08-22 00:55:00|3965.7|3956.7|3965.8|3956.8|3965.8|3956.8|3965.4|3956.4|0
1692666000000|2023-08-22 01:00:00|3965.9|3956.9|3964.9|3955.9|3965.9|3956.9|3964.5|3955.5|0
1692666300000|2023-08-22 01:05:00|3964.8|3955.8|3961.9|3952.9|3965|3956|3961.1|3952.1|0
1692666600000|2023-08-22 01:10:00|3962.1|3953.1|3961.8|3952.8|3962.5|3953.5|3961.7|3952.7|0
1692666900000|2023-08-22 01:15:00|3961.7|3952.7|3952.6|3948.6|3961.7|3955.6|3942.6|3938.6|524
1692667200000|2023-08-22 01:20:00|3953.1|3949.1|3969.1|3965.1|3970.1|3966.1|3951.1|3947.1|549
1692667500000|2023-08-22 01:25:00|3968.6|3964.6|3977.1|3973.1|3980.1|3976.1|3968.1|3964.1|838
1692667800000|2023-08-22 01:30:00|3976.1|3972.1|3981.1|3977.1|3999.1|3995.1|3976.1|3972.1|5686
1692668100000|2023-08-22 01:35:00|3980.6|3976.6|3973.7|3969.7|3983.1|3979.1|3961.1|3957.1|3283
1692668400000|2023-08-22 01:40:00|3974.2|3970.2|3956.7|3952.7|3977.7|3973.7|3955.7|3951.7|2068
1692668700000|2023-08-22 01:45:00|3957.2|3953.2|3956.2|3952.2|3963.7|3959.7|3951.7|3947.7|2128
1692669000000|2023-08-22 01:50:00|3955.7|3951.7|3930.2|3926.2|3956.7|3952.7|3925.7|3921.7|2562
1692669300000|2023-08-22 01:55:00|3929.7|3925.7|3950.2|3946.2|3954.7|3950.7|3926.7|3922.7|1679
1692669600000|2023-08-22 02:00:00|3950.7|3946.7|3950.2|3946.2|3961.7|3957.7|3944.2|3940.2|1615
1692669900000|2023-08-22 02:05:00|3950.7|3946.7|3952.2|3948.2|3952.2|3948.2|3940.7|3936.7|1150
1692670200000|2023-08-22 02:10:00|3952.7|3948.7|3958.7|3954.7|3964.7|3960.7|3950.2|3946.2|1224
1692670500000|2023-08-22 02:15:00|3959.2|3955.2|3963.7|3959.7|3969.7|3965.7|3955.2|3951.2|1094
1692670800000|2023-08-22 02:20:00|3962.7|3958.7|3971.7|3967.7|3977.7|3973.7|3959.7|3955.7|1246
1692671100000|2023-08-22 02:25:00|3971.2|3967.2|3969.7|3965.7|3972.7|3968.7|3958.7|3954.7|819
1692671400000|2023-08-22 02:30:00|3969.2|3965.2|3971.2|3967.2|3977.7|3973.7|3967.7|3963.7|922
1692671700000|2023-08-22 02:35:00|3971.7|3967.7|3956.7|3952.7|3972.7|3968.7|3954.7|3950.7|832
1692672000000|2023-08-22 02:40:00|3957.2|3953.2|3953.2|3949.2|3957.2|3953.2|3946.7|3942.7|751
1692672300000|2023-08-22 02:45:00|3952.7|3948.7|3958.7|3954.7|3960.7|3956.7|3945.7|3941.7|618
1692672600000|2023-08-22 02:50:00|3958.2|3954.2|3952.7|3948.7|3961.7|3957.7|3950.7|3946.7|580
1692672900000|2023-08-22 02:55:00|3952.2|3948.2|3950.2|3946.2|3954.7|3950.7|3947.7|3943.7|383
1692673200000|2023-08-22 03:00:00|3950.7|3946.7|3956.7|3952.7|3957.7|3953.7|3945.7|3941.7|379
1692673500000|2023-08-22 03:05:00|3956.2|3952.2|3954.7|3950.7|3966.2|3962.2|3952.7|3948.7|537
1692673800000|2023-08-22 03:10:00|3954.2|3950.2|3962.7|3958.7|3964.7|3960.7|3953.7|3949.7|430
1692674100000|2023-08-22 03:15:00|3963.7|3959.7|3961.7|3957.7|3968.7|3964.7|3959.7|3955.7|491
1692674400000|2023-08-22 03:20:00|3962.7|3958.7|3952.2|3948.2|3963.7|3959.7|3950.2|3946.2|358
1692674700000|2023-08-22 03:25:00|3951.7|3947.7|3948.7|3944.7|3954.7|3950.7|3946.7|3942.7|365
1692675000000|2023-08-22 03:30:00|3949.7|3945.7|3941.2|3937.2|3949.7|3945.7|3938.7|3934.7|345
1692675300000|2023-08-22 03:35:00|3940.7|3936.7|3936.7|3932.7|3942.7|3938.7|3936.7|3932.7|291
1692675600000|2023-08-22 03:40:00|3937.7|3933.7|3937.7|3933.7|3940.7|3936.7|3936.7|3932.7|328
1692675900000|2023-08-22 03:45:00|3938.2|3934.2|3937.7|3933.7|3943.2|3939.2|3935.7|3931.7|474
1692676200000|2023-08-22 03:50:00|3938.2|3934.2|3937.2|3933.2|3938.7|3934.7|3934.7|3930.7|306
1692676500000|2023-08-22 03:55:00|3936.7|3932.7|3941.2|3937.2|3942.7|3938.7|3936.7|3932.7|300
1692676800000|2023-08-22 04:00:00|3944.3|3935.3|3943.2|3934.2|3944.4|3935.4|3943.2|3934.2|0
1692677100000|2023-08-22 04:05:00|3942.9|3933.9|3942.8|3933.8|3942.9|3933.9|3942.4|3933.4|0
1692677400000|2023-08-22 04:10:00|3942.9|3933.9|3942.9|3933.9|3942.9|3933.9|3942.8|3933.8|0
1692677700000|2023-08-22 04:15:00|3943.1|3934.1|3942.9|3933.9|3943.3|3934.3|3942.8|3933.8|0
1692678000000|2023-08-22 04:20:00|3943|3934|3942.8|3933.8|3943.1|3934.1|3942.5|3933.5|0
1692678300000|2023-08-22 04:25:00|3942.7|3933.7|3942.7|3933.7|3942.9|3933.9|3942.7|3933.7|0
1692678600000|2023-08-22 04:30:00|3942.8|3933.8|3942.4|3933.4|3942.8|3933.8|3942.2|3933.2|0
1692678900000|2023-08-22 04:35:00|3942.6|3933.6|3942.2|3933.2|3942.9|3933.9|3942.1|3933.1|0
1692679200000|2023-08-22 04:40:00|3942.4|3933.4|3941.8|3932.8|3942.5|3933.5|3941.7|3932.7|0
1692679500000|2023-08-22 04:45:00|3941.9|3932.9|3941.4|3932.4|3942|3933|3941.3|3932.3|0
1692679800000|2023-08-22 04:50:00|3941.2|3932.2|3941.3|3932.3|3941.5|3932.5|3941.1|3932.1|0
1692680100000|2023-08-22 04:55:00|3941.1|3932.1|3941.1|3932.1|3941.4|3932.4|3941|3932|4
1692680400000|2023-08-22 05:00:00|3939.7|3935.7|3947.7|3943.7|3948.7|3944.7|3933.7|3929.7|1406
1692680700000|2023-08-22 05:05:00|3948.2|3944.2|3936.7|3932.7|3958.2|3954.2|3934.7|3930.7|1372
1692681000000|2023-08-22 05:10:00|3936.2|3932.2|3941.7|3937.7|3943.2|3939.2|3931.7|3927.7|653
1692681300000|2023-08-22 05:15:00|3942.2|3938.2|3937.7|3933.7|3942.7|3938.7|3934.7|3930.7|513
1692681600000|2023-08-22 05:20:00|3936.7|3932.7|3935.7|3931.7|3942.2|3938.2|3933.7|3929.7|664
1692681900000|2023-08-22 05:25:00|3936.2|3932.2|3940.7|3936.7|3943.7|3939.7|3936.2|3932.2|619
1692682200000|2023-08-22 05:30:00|3939.7|3935.7|3923.2|3919.2|3941.7|3937.7|3921.7|3917.7|1026
1692682500000|2023-08-22 05:35:00|3922.7|3918.7|3928.7|3924.7|3930.7|3926.7|3922.2|3918.2|875
1692682800000|2023-08-22 05:40:00|3929.2|3925.2|3920.7|3916.7|3931.7|3927.7|3918.7|3914.7|467
1692683100000|2023-08-22 05:45:00|3921.2|3917.2|3920.7|3916.7|3921.7|3917.7|3910.7|3906.7|867
1692683400000|2023-08-22 05:50:00|3921.2|3917.2|3923.7|3919.7|3927.7|3923.7|3917.7|3913.7|765
1692683700000|2023-08-22 05:55:00|3923.2|3919.2|3930.7|3926.7|3930.7|3926.7|3920.7|3916.7|530
1692684000000|2023-08-22 06:00:00|3931.7|3927.7|3945.7|3941.7|3949.2|3945.2|3931.7|3927.7|1353
1692684300000|2023-08-22 06:05:00|3946.2|3942.2|3955.7|3951.7|3960.7|3956.7|3944.7|3940.7|1411
1692684600000|2023-08-22 06:10:00|3956.2|3952.2|3979.7|3975.7|3980.2|3976.2|3955.7|3951.7|2274
1692684900000|2023-08-22 06:15:00|3980.2|3976.2|4019.7|4015.7|4019.7|4015.7|3979.7|3975.7|6010
1692685200000|2023-08-22 06:20:00|4020.2|4016.2|4038.7|4034.7|4055.7|4051.7|4020.2|4016.2|5451
1692685500000|2023-08-22 06:25:00|4039.2|4035.2|4033.2|4029.2|4043.7|4039.7|4019.7|4015.7|2683
1692685800000|2023-08-22 06:30:00|4033.7|4029.7|4013.2|4009.2|4035.7|4031.7|4011.7|4007.7|2447
1692686100000|2023-08-22 06:35:00|4013.7|4009.7|4018.2|4014.2|4019.7|4015.7|4003.2|3999.2|1912
1692686400000|2023-08-22 06:40:00|4018.7|4014.7|4028.2|4024.2|4038.7|4034.7|4010.7|4006.7|2391
1692686700000|2023-08-22 06:45:00|4027.7|4023.7|4018.7|4014.7|4031.7|4027.7|4015.7|4011.7|1392
1692687000000|2023-08-22 06:50:00|4018.2|4014.2|4015.7|4011.7|4021.7|4017.7|4010.7|4006.7|1375
1692687300000|2023-08-22 06:55:00|4016.2|4012.2|4016.7|4012.7|4018.7|4014.7|4012.7|4008.7|1601
1692687600000|2023-08-22 07:00:00|4015.7|4011.7|3999.2|3995.2|4016.7|4012.7|3998.7|3994.7|1701
1692687900000|2023-08-22 07:05:00|3998.7|3994.7|4011.7|4007.7|4012.2|4008.2|3998.7|3994.7|1413
1692688200000|2023-08-22 07:10:00|4011.2|4007.2|4010.7|4006.7|4012.7|4008.7|4005.7|4001.7|992
1692688500000|2023-08-22 07:15:00|4010.2|4006.2|4021.7|4017.7|4022.7|4018.7|4009.2|4005.2|923
1692688800000|2023-08-22 07:20:00|4021.2|4017.2|4018.7|4014.7|4027.7|4023.7|4015.7|4011.7|1517
1692689100000|2023-08-22 07:25:00|4018.2|4014.2|4010.7|4006.7|4018.7|4014.7|4009.7|4005.7|1130
1692689400000|2023-08-22 07:30:00|4009.7|4005.7|4018.7|4014.7|4018.7|4014.7|4009.7|4005.7|1266
1692689700000|2023-08-22 07:35:00|4019.2|4015.2|4014.7|4010.7|4019.7|4015.7|4009.7|4005.7|1268
1692690000000|2023-08-22 07:40:00|4014.2|4010.2|4018.7|4014.7|4021.7|4017.7|4011.7|4007.7|749
1692690300000|2023-08-22 07:45:00|4018.2|4014.2|4014.7|4010.7|4018.7|4014.7|4011.7|4007.7|888
1692690600000|2023-08-22 07:50:00|4013.7|4009.7|4010.7|4006.7|4019.7|4015.7|4010.7|4006.7|1194
1692690900000|2023-08-22 07:55:00|4011.2|4007.2|4009.7|4005.7|4012.7|4008.7|4006.7|4002.7|1329
1692691200000|2023-08-22 08:00:00|4008.7|4004.7|4010.7|4006.7|4010.7|4006.7|4004.7|4000.7|1146
1692691500000|2023-08-22 08:05:00|4011.7|4007.7|4002.7|3998.7|4014.7|4010.7|3996.7|3992.7|3024
1692691800000|2023-08-22 08:10:00|4003.7|3999.7|4007.7|4003.7|4008.7|4004.7|4001.7|3997.7|1008
1692692100000|2023-08-22 08:15:00|4007.2|4003.2|4002.7|3998.7|4007.2|4003.2|3997.7|3993.7|1686
1692692400000|2023-08-22 08:20:00|4002.2|3998.2|4001.7|3997.7|4003.7|3999.7|3998.7|3994.7|2236
1692692700000|2023-08-22 08:25:00|4001.2|3997.2|3996.7|3992.7|4001.7|3997.7|3995.7|3991.7|733
1692693000000|2023-08-22 08:30:00|3999.7|3990.7|3999.4|3990.4|4000.4|3991.4|3999.3|3990.3|1
1692693300000|2023-08-22 08:35:00|3999.9|3990.9|4001.9|3992.9|4001.9|3992.9|3999.3|3990.3|0
1692693600000|2023-08-22 08:40:00|4001.8|3992.8|4003.2|3994.2|4003.2|3994.2|4001.4|3992.4|0
1692693900000|2023-08-22 08:45:00|4003.1|3994.1|4002.3|3993.3|4003.2|3994.2|4001.8|3992.8|0
1692694200000|2023-08-22 08:50:00|4002.2|3993.2|4001.5|3992.5|4002.5|3993.5|4001.4|3992.4|0
1692694500000|2023-08-22 08:55:00|4001.3|3992.3|4002.9|3993.9|4003.2|3994.2|4000.8|3991.8|0
1692694800000|2023-08-22 09:00:00|4003|3994|4002.1|3993.1|4003.3|3994.3|4001.6|3992.6|0
1692695100000|2023-08-22 09:05:00|4002|3993|4001.4|3992.4|4002.6|3993.6|4001.4|3992.4|0
1692695400000|2023-08-22 09:10:00|4001.6|3992.6|4002.9|3993.9|4003.5|3994.5|4000.7|3991.7|0
1692695700000|2023-08-22 09:15:00|4009.2|3997.2|4021.2|4014.2|4025.2|4017.2|4008.2|3997.2|646
1692696000000|2023-08-22 09:20:00|4020.2|4013.2|4025.2|4018.2|4027.2|4020.2|4020.2|4012.2|190
1692696300000|2023-08-22 09:25:00|4026.2|4019.2|4032.2|4025.2|4034.2|4027.2|4025.2|4018.2|233
1692696600000|2023-08-22 09:30:00|4033.2|4026.2|4035.2|4027.2|4041.2|4034.2|4032.2|4024.2|234
1692696900000|2023-08-22 09:35:00|4034.2|4028.2|4038.2|4031.2|4038.2|4031.2|4034.2|4027.2|124
1692697200000|2023-08-22 09:40:00|4039.2|4030.2|4037.2|4030.2|4040.2|4033.2|4036.2|4029.2|105
1692697500000|2023-08-22 09:45:00|4038.2|4031.2|4036.2|4029.2|4039.2|4032.2|4035.2|4028.2|80
1692697800000|2023-08-22 09:50:00|4035.2|4028.2|4040.2|4033.2|4040.2|4033.2|4035.2|4028.2|83
1692698100000|2023-08-22 09:55:00|4041.2|4032.2|4041.2|4034.2|4042.2|4035.2|4040.2|4032.2|192
1692698400000|2023-08-22 10:00:00|4042.2|4035.2|4043.2|4036.2|4045.2|4038.2|4041.2|4034.2|230
1692698700000|2023-08-22 10:05:00|4044.2|4037.2|4044.2|4037.2|4045.2|4038.2|4044.2|4036.2|131
1692699000000|2023-08-22 10:10:00|4043.2|4036.2|4037.2|4029.2|4044.2|4036.2|4037.2|4029.2|77
1692699300000|2023-08-22 10:15:00|4036.2|4030.2|4036.2|4029.2|4038.2|4031.2|4035.2|4028.2|97
1692699600000|2023-08-22 10:20:00|4037.2|4030.2|4035.2|4028.2|4037.2|4030.2|4035.2|4028.2|43
1692699900000|2023-08-22 10:25:00|4036.2|4029.2|4035.2|4028.2|4036.2|4029.2|4034.2|4027.2|47
1692700200000|2023-08-22 10:30:00|4036.2|4029.2|4034.2|4027.2|4038.2|4030.2|4034.2|4027.2|40
1692700500000|2023-08-22 10:35:00|4033.2|4026.2|4034.2|4026.2|4034.2|4027.2|4032.2|4025.2|59
1692700800000|2023-08-22 10:40:00|4033.2|4027.2|4034.2|4027.2|4036.2|4029.2|4033.2|4026.2|50
1692701100000|2023-08-22 10:45:00|4035.2|4028.2|4030.2|4023.2|4035.2|4028.2|4029.2|4022.2|70
1692701400000|2023-08-22 10:50:00|4031.2|4024.2|4030.2|4022.2|4032.2|4025.2|4029.2|4022.2|21
1692701700000|2023-08-22 10:55:00|4029.2|4023.2|4030.2|4022.2|4030.2|4023.2|4028.2|4021.2|15
1692702000000|2023-08-22 11:00:00|4029.2|4021.2|4028.2|4021.2|4030.2|4023.2|4027.2|4020.2|9
1692702300000|2023-08-22 11:05:00|4027.2|4020.2|4024.2|4017.2|4028.2|4020.2|4024.2|4017.2|113
1692702600000|2023-08-22 11:10:00|4025.2|4018.2|4027.2|4020.2|4028.2|4021.2|4024.2|4017.2|34
1692702900000|2023-08-22 11:15:00|4028.2|4021.2|4031.2|4024.2|4033.2|4025.2|4027.2|4020.2|106
1692703200000|2023-08-22 11:20:00|4030.2|4022.2|4032.2|4025.2|4035.2|4028.2|4029.2|4022.2|43
1692703500000|2023-08-22 11:25:00|4033.2|4024.2|4032.2|4024.2|4034.2|4027.2|4031.2|4024.2|6
1692703800000|2023-08-22 11:30:00|4033.2|4025.2|4031.2|4023.2|4033.2|4026.2|4029.2|4022.2|10
1692704100000|2023-08-22 11:35:00|4030.2|4022.2|4032.2|4024.2|4032.2|4025.2|4029.2|4021.2|18
1692704400000|2023-08-22 11:40:00|4031.2|4025.2|4032.2|4025.2|4033.2|4026.2|4031.2|4024.2|9
1692704700000|2023-08-22 11:45:00|4033.2|4026.2|4033.2|4025.2|4034.2|4026.2|4032.2|4024.2|21
1692705000000|2023-08-22 11:50:00|4032.2|4024.2|4032.2|4025.2|4035.2|4027.2|4032.2|4024.2|10
1692705300000|2023-08-22 11:55:00|4031.2|4024.2|4032.2|4024.2|4032.2|4025.2|4031.2|4023.2|4
1692705600000|2023-08-22 12:00:00|4031.2|4025.2|4039.2|4031.2|4040.2|4032.2|4031.2|4025.2|59
1692705900000|2023-08-22 12:05:00|4040.2|4032.2|4041.2|4033.2|4042.2|4035.2|4038.2|4031.2|46
1692706200000|2023-08-22 12:10:00|4040.2|4032.2|4037.2|4029.2|4041.2|4033.2|4036.2|4029.2|45
1692706500000|2023-08-22 12:15:00|4038.2|4030.2|4039.2|4032.2|4039.2|4032.2|4037.2|4029.2|14
1692706800000|2023-08-22 12:20:00|4040.2|4033.2|4039.2|4032.2|4042.2|4034.2|4037.2|4030.2|45
1692707100000|2023-08-22 12:25:00|4040.2|4033.2|4038.2|4031.2|4041.2|4033.2|4038.2|4030.2|16
1692707400000|2023-08-22 12:30:00|4039.2|4032.2|4039.2|4032.2|4042.2|4035.2|4039.2|4032.2|16
1692707700000|2023-08-22 12:35:00|4040.2|4033.2|4039.2|4031.2|4040.2|4033.2|4037.2|4030.2|29
1692708000000|2023-08-22 12:40:00|4038.2|4030.2|4025.2|4018.2|4039.2|4031.2|4025.2|4018.2|253
1692708300000|2023-08-22 12:45:00|4026.2|4019.2|4023.2|4016.2|4026.2|4019.2|4021.2|4014.2|78
1692708600000|2023-08-22 12:50:00|4022.2|4015.2|4022.2|4014.2|4025.2|4018.2|4020.2|4012.2|87
1692708900000|2023-08-22 12:55:00|4021.2|4013.2|4018.2|4012.2|4026.2|4019.2|4018.2|4011.2|84
1692709200000|2023-08-22 13:00:00|4017.7|4011.7|4026.2|4020.2|4026.7|4020.7|4017.7|4011.7|92
1692709500000|2023-08-22 13:05:00|4026.7|4020.7|4030.2|4024.2|4030.2|4024.2|4025.7|4019.7|51
1692709800000|2023-08-22 13:10:00|4029.7|4023.7|4029.2|4023.2|4031.7|4025.7|4027.7|4021.7|35
1692710100000|2023-08-22 13:15:00|4029.7|4023.7|4028.2|4022.2|4029.7|4023.7|4026.7|4020.7|27
1692710400000|2023-08-22 13:20:00|4028.7|4022.7|4025.2|4019.2|4032.2|4026.2|4024.2|4018.2|35
1692710700000|2023-08-22 13:25:00|4025.7|4019.7|4020.2|4014.2|4027.7|4021.7|4019.2|4013.2|75
1692711000000|2023-08-22 13:30:00|4020.7|4014.7|4002.2|3996.2|4032.7|4026.7|3993.7|3987.7|935
1692711300000|2023-08-22 13:35:00|4002.7|3996.7|3996.7|3990.7|4002.7|3996.7|3986.2|3980.2|712
1692711600000|2023-08-22 13:40:00|3995.7|3989.7|3981.2|3975.2|3996.7|3990.7|3978.7|3972.7|463
1692711900000|2023-08-22 13:45:00|3980.7|3974.7|3976.7|3970.7|3984.7|3978.7|3973.7|3967.7|430
1692712200000|2023-08-22 13:50:00|3977.2|3971.2|3961.7|3955.7|3977.2|3971.2|3960.7|3954.7|494
1692712500000|2023-08-22 13:55:00|3962.2|3956.2|3964.2|3958.2|3965.2|3959.2|3953.7|3947.7|534
1692712800000|2023-08-22 14:00:00|3963.7|3957.7|3980.2|3974.2|3980.7|3974.7|3963.2|3957.2|273
1692713100000|2023-08-22 14:05:00|3980.7|3974.7|3972.2|3966.2|3984.7|3978.7|3972.2|3966.2|176
1692713400000|2023-08-22 14:10:00|3971.7|3965.7|3971.2|3965.2|3979.2|3973.2|3970.2|3964.2|188
1692713700000|2023-08-22 14:15:00|3971.7|3965.7|3972.7|3966.7|3977.7|3971.7|3967.2|3961.2|87
1692714000000|2023-08-22 14:20:00|3972.2|3966.2|3965.7|3959.7|3978.2|3972.2|3965.7|3959.7|96
1692714300000|2023-08-22 14:25:00|3966.2|3960.2|3961.2|3955.2|3974.7|3968.7|3960.7|3954.7|116
1692714600000|2023-08-22 14:30:00|3961.7|3955.7|3960.2|3954.2|3965.7|3959.7|3955.7|3949.7|147
1692714900000|2023-08-22 14:35:00|3960.7|3954.7|3969.2|3963.2|3970.7|3964.7|3958.7|3952.7|121
1692715200000|2023-08-22 14:40:00|3969.7|3963.7|3972.7|3966.7|3973.7|3967.7|3964.2|3958.2|61
1692715500000|2023-08-22 14:45:00|3973.2|3967.2|3970.7|3964.7|3973.7|3967.7|3962.7|3956.7|119
1692715800000|2023-08-22 14:50:00|3970.2|3964.2|3970.7|3964.7|3974.7|3968.7|3964.7|3958.7|109
1692716100000|2023-08-22 14:55:00|3971.2|3965.2|3971.2|3965.2|3972.7|3966.7|3966.7|3960.7|69
1692716400000|2023-08-22 15:00:00|3971.7|3965.7|3971.7|3965.7|3975.7|3969.7|3969.7|3963.7|58
1692716700000|2023-08-22 15:05:00|3972.2|3966.2|3975.7|3969.7|3978.7|3972.7|3969.2|3963.2|107
1692717000000|2023-08-22 15:10:00|3975.2|3969.2|3973.7|3967.7|3980.7|3974.7|3972.7|3966.7|100
1692717300000|2023-08-22 15:15:00|3973.2|3967.2|3974.7|3968.7|3978.7|3972.7|3969.7|3963.7|80
1692717600000|2023-08-22 15:20:00|3974.2|3968.2|3974.7|3968.7|3976.7|3970.7|3971.2|3965.2|23
1692717900000|2023-08-22 15:25:00|3975.7|3969.7|3969.7|3963.7|3975.7|3969.7|3969.2|3963.2|44
1692718200000|2023-08-22 15:30:00|3970.2|3964.2|3968.7|3962.7|3972.2|3966.2|3967.7|3961.7|34
1692718500000|2023-08-22 15:35:00|3969.2|3963.2|3972.7|3966.7|3974.7|3968.7|3969.2|3963.2|39
1692718800000|2023-08-22 15:40:00|3972.2|3966.2|3970.7|3964.7|3974.7|3968.7|3970.2|3964.2|21
1692719100000|2023-08-22 15:45:00|3971.2|3965.2|3973.7|3967.7|3974.7|3968.7|3970.2|3964.2|39
1692719400000|2023-08-22 15:50:00|3973.2|3967.2|3969.7|3963.7|3973.7|3967.7|3968.2|3962.2|69
1692719700000|2023-08-22 15:55:00|3969.2|3963.2|3965.7|3959.7|3970.7|3964.7|3965.2|3959.2|93
1692720000000|2023-08-22 16:00:00|3966.2|3960.2|3967.7|3961.7|3968.7|3962.7|3964.7|3958.7|47
1692720300000|2023-08-22 16:05:00|3967.2|3961.2|3966.7|3960.7|3968.7|3962.7|3965.7|3959.7|47
1692720600000|2023-08-22 16:10:00|3966.2|3960.2|3956.7|3950.7|3966.2|3960.2|3956.7|3950.7|129
1692720900000|2023-08-22 16:15:00|3957.2|3951.2|3959.7|3953.7|3960.7|3954.7|3956.7|3950.7|206
1692721200000|2023-08-22 16:20:00|3959.2|3953.2|3960.7|3954.7|3961.7|3955.7|3957.7|3951.7|52
1692721500000|2023-08-22 16:25:00|3961.2|3955.2|3962.7|3956.7|3963.7|3957.7|3958.2|3952.2|72
1692721800000|2023-08-22 16:30:00|3962.2|3956.2|3959.7|3953.7|3963.7|3957.7|3959.7|3953.7|41
1692722100000|2023-08-22 16:35:00|3960.2|3954.2|3964.7|3958.7|3965.7|3959.7|3959.7|3953.7|38
1692722400000|2023-08-22 16:40:00|3964.2|3958.2|3965.2|3959.2|3965.7|3959.7|3963.2|3957.2|23
1692722700000|2023-08-22 16:45:00|3965.7|3959.7|3959.7|3953.7|3966.7|3960.7|3959.7|3953.7|43
1692723000000|2023-08-22 16:50:00|3959.2|3953.2|3962.7|3956.7|3963.7|3957.7|3959.2|3953.2|25
1692723300000|2023-08-22 16:55:00|3962.2|3956.2|3959.2|3953.2|3962.7|3956.7|3958.7|3952.7|35
1692723600000|2023-08-22 17:00:00|3958.7|3952.7|3958.7|3952.7|3960.7|3954.7|3955.7|3949.7|24
1692723900000|2023-08-22 17:05:00|3958.2|3952.2|3961.7|3955.7|3961.7|3955.7|3956.7|3950.7|37
1692724200000|2023-08-22 17:10:00|3962.7|3956.7|3957.7|3951.7|3962.7|3956.7|3956.7|3950.7|48
1692724500000|2023-08-22 17:15:00|3958.2|3952.2|3958.2|3952.2|3959.7|3953.7|3956.2|3950.2|48
1692724800000|2023-08-22 17:20:00|3958.7|3952.7|3957.2|3951.2|3960.2|3954.2|3956.7|3950.7|34
1692725100000|2023-08-22 17:25:00|3956.7|3950.7|3958.7|3952.7|3960.7|3954.7|3955.7|3949.7|35
1692725400000|2023-08-22 17:30:00|3958.2|3952.2|3959.7|3953.7|3959.7|3953.7|3956.7|3950.7|23
1692725700000|2023-08-22 17:35:00|3959.2|3953.2|3958.7|3952.7|3959.7|3953.7|3956.7|3950.7|23
1692726000000|2023-08-22 17:40:00|3959.2|3953.2|3960.7|3954.7|3962.2|3956.2|3957.7|3951.7|31
1692726300000|2023-08-22 17:45:00|3960.2|3954.2|3962.2|3956.2|3962.7|3956.7|3958.7|3952.7|74
1692726600000|2023-08-22 17:50:00|3962.7|3956.7|3961.7|3955.7|3963.7|3957.7|3960.7|3954.7|28
1692726900000|2023-08-22 17:55:00|3962.2|3956.2|3965.7|3959.7|3966.7|3960.7|3961.7|3955.7|21
1692727200000|2023-08-22 18:00:00|3965.2|3959.2|3964.7|3958.7|3967.2|3961.2|3961.7|3955.7|25
1692727500000|2023-08-22 18:05:00|3964.2|3958.2|3966.7|3960.7|3967.7|3961.7|3962.7|3956.7|25
1692727800000|2023-08-22 18:10:00|3966.2|3960.2|3969.7|3963.7|3969.7|3963.7|3963.7|3957.7|19
1692728100000|2023-08-22 18:15:00|3969.2|3963.2|3972.2|3966.2|3972.7|3966.7|3968.7|3962.7|22
1692728400000|2023-08-22 18:20:00|3971.7|3965.7|3973.7|3967.7|3974.7|3968.7|3970.2|3964.2|32
1692728700000|2023-08-22 18:25:00|3974.2|3968.2|3977.2|3971.2|3979.2|3973.2|3972.7|3966.7|58
1692729000000|2023-08-22 18:30:00|3977.7|3971.7|3976.7|3970.7|3978.7|3972.7|3976.2|3970.2|32
1692729300000|2023-08-22 18:35:00|3977.7|3971.7|3975.7|3969.7|3978.2|3972.2|3974.7|3968.7|13
1692729600000|2023-08-22 18:40:00|3975.2|3969.2|3974.7|3968.7|3975.2|3969.2|3971.7|3965.7|16
1692729900000|2023-08-22 18:45:00|3975.2|3969.2|3974.7|3968.7|3975.7|3969.7|3972.7|3966.7|39
1692730200000|2023-08-22 18:50:00|3973.7|3967.7|3975.2|3969.2|3975.7|3969.7|3972.7|3966.7|38
1692730500000|2023-08-22 18:55:00|3975.7|3969.7|3980.6|3971.6|3980.6|3974.2|3974.2|3968.2|240
1692730800000|2023-08-22 19:00:00|3980.5|3971.5|3981.7|3972.7|3981.8|3972.8|3980.5|3971.5|0
1692731100000|2023-08-22 19:05:00|3981.6|3972.6|3983.5|3974.5|3983.6|3974.6|3981.6|3972.6|0
1692731400000|2023-08-22 19:10:00|3983.6|3974.6|3986.9|3977.9|3986.9|3977.9|3983.6|3974.6|0
1692731700000|2023-08-22 19:15:00|3987|3978|3984.8|3975.8|3987.1|3978.1|3984.7|3975.7|0
1692732000000|2023-08-22 19:20:00|3984.9|3975.9|3983|3974|3985|3976|3982.8|3973.8|0
1692732300000|2023-08-22 19:25:00|3983.1|3974.1|3981.5|3972.5|3983.5|3974.5|3981.1|3972.1|0
1692732600000|2023-08-22 19:30:00|3981.4|3972.4|3979.6|3970.6|3981.4|3972.4|3978.6|3969.6|0
1692732900000|2023-08-22 19:35:00|3979.5|3970.5|3978.3|3969.3|3979.6|3970.6|3978.3|3969.3|0
1692733200000|2023-08-22 19:40:00|3978.2|3969.2|3977.6|3968.6|3978.3|3969.3|3976.9|3967.9|0
1692733500000|2023-08-22 19:45:00|3977.7|3968.7|3979|3970|3979.3|3970.3|3977.5|3968.5|0
1692733800000|2023-08-22 19:50:00|3978.9|3969.9|3979.4|3970.4|3979.8|3970.8|3978.7|3969.7|0
1692734100000|2023-08-22 19:55:00|3979.5|3970.5|3977.8|3968.8|3981.4|3972.4|3976.9|3967.9|0
1692734400000|2023-08-22 20:00:00|3977.7|3968.7|3977.2|3968.2|3978.8|3969.8|3977|3968|0
1692734700000|2023-08-22 20:05:00|3977.3|3968.3|3977.9|3968.9|3978.1|3969.1|3977.2|3968.2|0
1692735000000|2023-08-22 20:10:00|3978.1|3969.1|3977.6|3968.6|3978.1|3969.1|3977.6|3968.6|0
1692735300000|2023-08-22 20:15:00|3977.4|3968.4|3977.6|3968.6|3977.6|3968.6|3977.2|3968.2|0
1692735600000|2023-08-22 20:20:00|3977.4|3968.4|3977.7|3968.7|3977.9|3968.9|3977.4|3968.4|0
1692735900000|2023-08-22 20:25:00|3977.6|3968.6|3977|3968|3977.7|3968.7|3977|3968|0
1692736200000|2023-08-22 20:30:00|3976.8|3967.8|3977.4|3968.4|3977.4|3968.4|3976.8|3967.8|0
1692736500000|2023-08-22 20:35:00|3977.5|3968.5|3977.4|3968.4|3977.7|3968.7|3977.4|3968.4|0
1692736800000|2023-08-22 20:40:00|3977.5|3968.5|3977.4|3968.4|3977.6|3968.6|3977.4|3968.4|0
1692737100000|2023-08-22 20:45:00|3977.3|3968.3|3977.4|3968.4|3977.4|3968.4|3977.2|3968.2|0
1692737400000|2023-08-22 20:50:00|3977.5|3968.5|3977.7|3968.7|3977.7|3968.7|3977.4|3968.4|0
1692737700000|2023-08-22 20:55:00|3977.8|3968.8|3978.3|3969.3|3978.6|3969.6|3977.7|3968.7|0
1692738000000|2023-08-22 21:00:00|3978.2|3969.2|3978.6|3969.6|3978.6|3969.6|3978.2|3969.2|0
1692738300000|2023-08-22 21:05:00|3978.4|3969.4|3979.1|3970.1|3979.5|3970.5|3978.4|3969.4|0
1692738600000|2023-08-22 21:10:00|3979.5|3970.5|3979.6|3970.6|3979.9|3970.9|3979.3|3970.3|0
1692738900000|2023-08-22 21:15:00|3979.7|3970.7|3979.2|3970.2|3979.7|3970.7|3979.2|3970.2|0
1692739200000|2023-08-22 21:20:00|3979.4|3970.4|3979.7|3970.7|3979.7|3970.7|3979.3|3970.3|0
1692739500000|2023-08-22 21:25:00|3979.6|3970.6|3980.2|3971.2|3980.2|3971.2|3979.4|3970.4|0
1692739800000|2023-08-22 21:30:00|3979.9|3970.9|3979.7|3970.7|3979.9|3970.9|3979.6|3970.6|0
1692740100000|2023-08-22 21:35:00|3979.6|3970.6|3979.7|3970.7|3979.8|3970.8|3979.6|3970.6|0
1692740400000|2023-08-22 21:40:00|3979.6|3970.6|3979.5|3970.5|3979.8|3970.8|3979.5|3970.5|0
1692741000000|2023-08-22 21:50:00|3979.6|3970.6|3979.6|3970.6|3979.6|3970.6|3979.6|3970.6|0
1692741300000|2023-08-22 21:55:00|3979.5|3970.5|3979.4|3970.4|3979.6|3970.6|3979.3|3970.3|0
1692741600000|2023-08-22 22:00:00|3978.9|3969.9|3979.9|3970.9|3979.9|3970.9|3978.6|3969.6|0
1692741900000|2023-08-22 22:05:00|3979.7|3970.7|3979.4|3970.4|3979.9|3970.9|3977.2|3968.2|0
1692742200000|2023-08-22 22:10:00|3979.5|3970.5|3981.5|3972.5|3981.7|3972.7|3979.4|3970.4|0
1692742500000|2023-08-22 22:15:00|3981.4|3972.4|3981.9|3972.9|3982.2|3973.2|3981.1|3972.1|0
1692742800000|2023-08-22 22:20:00|3982|3973|3981.6|3972.6|3982.2|3973.2|3981.4|3972.4|0
1692743100000|2023-08-22 22:25:00|3981.4|3972.4|3981.2|3972.2|3981.4|3972.4|3981.2|3972.2|0
1692743400000|2023-08-22 22:30:00|3981.4|3972.4|3981.2|3972.2|3981.4|3972.4|3980.8|3971.8|0
1692743700000|2023-08-22 22:35:00|3981|3972|3980.7|3971.7|3981|3972|3980.5|3971.5|0
1692744000000|2023-08-22 22:40:00|3980.8|3971.8|3980.8|3971.8|3981|3972|3980.7|3971.7|0
1692744300000|2023-08-22 22:45:00|3981|3972|3981.4|3972.4|3981.4|3972.4|3981|3972|0
1692744600000|2023-08-22 22:50:00|3981.2|3972.2|3980.7|3971.7|3981.4|3972.4|3980.7|3971.7|0
1692744900000|2023-08-22 22:55:00|3980.5|3971.5|3980.8|3971.8|3980.8|3971.8|3980.5|3971.5|0
1692745200000|2023-08-22 23:00:00|3980.7|3971.7|3980.7|3971.7|3980.7|3971.7|3980.5|3971.5|0
1692745500000|2023-08-22 23:05:00|3980.6|3971.6|3980.5|3971.5|3980.8|3971.8|3980.5|3971.5|0
1692745800000|2023-08-22 23:10:00|3979.2|3970.2|3979.3|3970.3|3979.3|3970.3|3979.2|3970.2|0
1692746100000|2023-08-22 23:15:00|3979.5|3970.5|3979.3|3970.3|3979.5|3970.5|3979.2|3970.2|0
1692746400000|2023-08-22 23:20:00|3979.5|3970.5|3979.3|3970.3|3979.5|3970.5|3979.3|3970.3|0
1692746700000|2023-08-22 23:25:00|3979.5|3970.5|3979.5|3970.5|3979.5|3970.5|3979.3|3970.3|0
1692747000000|2023-08-22 23:30:00|3979.7|3970.7|3979.3|3970.3|3979.9|3970.9|3979.2|3970.2|0
1692747300000|2023-08-22 23:35:00|3979.5|3970.5|3979.3|3970.3|3979.5|3970.5|3979.2|3970.2|0
1692747600000|2023-08-22 23:40:00|3979.5|3970.5|3979.3|3970.3|3979.7|3970.7|3979.2|3970.2|0
1692747900000|2023-08-22 23:45:00|3979.2|3970.2|3979|3970|3979.3|3970.3|3978.2|3969.2|0
1692748200000|2023-08-22 23:50:00|3978.9|3969.9|3977.7|3968.7|3979|3970|3977.7|3968.7|0
1692748500000|2023-08-22 23:55:00|3977.5|3968.5|3978.3|3969.3|3978.3|3969.3|3977.5|3968.5|0
1692748800000|2023-08-23 00:00:00|3978.1|3969.1|3978.6|3969.6|3978.6|3969.6|3977.7|3968.7|0
1692749100000|2023-08-23 00:05:00|3978.5|3969.5|3979.9|3970.9|3979.9|3970.9|3978.4|3969.4|0
1692749400000|2023-08-23 00:10:00|3979.8|3970.8|3980.4|3971.4|3980.8|3971.8|3979.6|3970.6|0
1692749700000|2023-08-23 00:15:00|3980.6|3971.6|3981.8|3972.8|3981.8|3972.8|3980.4|3971.4|0
1692750000000|2023-08-23 00:20:00|3981.7|3972.7|3981.9|3972.9|3982|3973|3981.6|3972.6|0
1692750300000|2023-08-23 00:25:00|3981.8|3972.8|3982.4|3973.4|3982.7|3973.7|3981.8|3972.8|0
1692750600000|2023-08-23 00:30:00|3982.3|3973.3|3983|3974|3983.2|3974.2|3982|3973|0
1692750900000|2023-08-23 00:35:00|3982.9|3973.9|3982.8|3973.8|3983.2|3974.2|3982.4|3973.4|0
1692751200000|2023-08-23 00:40:00|3982.7|3973.7|3982.8|3973.8|3983|3974|3982.5|3973.5|0
1692751500000|2023-08-23 00:45:00|3983|3974|3982.8|3973.8|3983.2|3974.2|3982.8|3973.8|0
1692751800000|2023-08-23 00:50:00|3982.7|3973.7|3983|3974|3983.2|3974.2|3982.5|3973.5|0
1692752100000|2023-08-23 00:55:00|3983.1|3974.1|3983.2|3974.2|3983.4|3974.4|3983|3974|0
1692752400000|2023-08-23 01:00:00|3983.3|3974.3|3982.5|3973.5|3983.3|3974.3|3982.1|3973.1|0
1692752700000|2023-08-23 01:05:00|3982.6|3973.6|3981.7|3972.7|3982.9|3973.9|3981.4|3972.4|0
1692753000000|2023-08-23 01:10:00|3981.9|3972.9|3982.1|3973.1|3982.3|3973.3|3980.9|3971.9|0
1692753300000|2023-08-23 01:15:00|3983.9|3974.9|4006.2|4002.2|4008.2|4004.2|3983.9|3974.9|591
1692753600000|2023-08-23 01:20:00|4006.7|4002.7|4003.2|3999.2|4010.7|4006.7|4002.7|3998.7|463
1692753900000|2023-08-23 01:25:00|4003.7|3999.7|4012.7|4008.7|4013.7|4009.7|4000.7|3996.7|309
1692754200000|2023-08-23 01:30:00|4013.2|4009.2|3990.2|3986.2|4016.2|4012.2|3986.2|3982.2|4347
1692754500000|2023-08-23 01:35:00|3990.7|3986.7|3971.2|3967.2|4000.7|3996.7|3970.7|3966.7|2016
1692754800000|2023-08-23 01:40:00|3970.7|3966.7|3977.7|3973.7|3988.7|3984.7|3964.2|3960.2|1895
1692755100000|2023-08-23 01:45:00|3977.2|3973.2|3965.2|3961.2|3978.7|3974.7|3957.7|3953.7|1786
1692755400000|2023-08-23 01:50:00|3965.7|3961.7|3975.3|3971.3|3976.3|3972.3|3957.2|3953.2|1686
1692755700000|2023-08-23 01:55:00|3976.3|3972.3|3983.3|3979.3|3984.3|3980.3|3967.3|3963.3|1504
1692756000000|2023-08-23 02:00:00|3981.3|3977.3|3975.3|3971.3|3985.3|3981.3|3971.3|3967.3|1856
1692756300000|2023-08-23 02:05:00|3976.3|3972.3|3997.8|3993.8|4001.3|3997.3|3975.3|3971.3|1316
1692756600000|2023-08-23 02:10:00|3997.3|3993.3|3992.3|3988.3|3999.3|3995.3|3985.3|3981.3|1394
1692756900000|2023-08-23 02:15:00|3991.8|3987.8|3998.3|3994.3|3999.3|3995.3|3978.3|3974.3|776
1692757200000|2023-08-23 02:20:00|3998.8|3994.8|4002.3|3998.3|4007.3|4003.3|3989.3|3985.3|1205
1692757500000|2023-08-23 02:25:00|4003.3|3999.3|3994.3|3990.3|4004.8|4000.8|3991.3|3987.3|2258
1692757800000|2023-08-23 02:30:00|3995.3|3991.3|4002.3|3998.3|4005.3|4001.3|3994.3|3990.3|806
1692758100000|2023-08-23 02:35:00|4001.8|3997.8|3993.8|3989.8|4002.3|3998.3|3993.8|3989.8|1886
1692758400000|2023-08-23 02:40:00|3993.3|3989.3|3991.3|3987.3|4004.3|4000.3|3991.3|3987.3|891
1692758700000|2023-08-23 02:45:00|3991.8|3987.8|3981.3|3977.3|3992.3|3988.3|3980.3|3976.3|1046
1692759000000|2023-08-23 02:50:00|3981.8|3977.8|3979.8|3975.8|3986.3|3982.3|3977.3|3973.3|1091
1692759300000|2023-08-23 02:55:00|3980.3|3976.3|3989.3|3985.3|3990.3|3986.3|3978.3|3974.3|705
1692759600000|2023-08-23 03:00:00|3988.3|3984.3|3978.3|3974.3|3991.3|3987.3|3978.3|3974.3|603
1692759900000|2023-08-23 03:05:00|3977.8|3973.8|3974.3|3970.3|3979.3|3975.3|3971.3|3967.3|888
1692760200000|2023-08-23 03:10:00|3973.3|3969.3|3982.3|3978.3|3982.3|3978.3|3972.8|3968.8|626
1692760500000|2023-08-23 03:15:00|3981.3|3977.3|3989.3|3985.3|3991.3|3987.3|3980.3|3976.3|581
1692760800000|2023-08-23 03:20:00|3988.8|3984.8|3996.3|3992.3|3997.3|3993.3|3987.3|3983.3|778
1692761100000|2023-08-23 03:25:00|3996.8|3992.8|3994.3|3990.3|3998.3|3994.3|3991.3|3987.3|358
1692761400000|2023-08-23 03:30:00|3994.8|3990.8|4003.3|3999.3|4009.3|4005.3|3994.8|3990.8|708
1692761700000|2023-08-23 03:35:00|4003.8|3999.8|4004.3|4000.3|4010.3|4006.3|3998.3|3994.3|713
1692762000000|2023-08-23 03:40:00|4004.8|4000.8|4005.8|4001.8|4005.8|4001.8|3999.8|3995.8|295
1692762300000|2023-08-23 03:45:00|4005.3|4001.3|4007.3|4003.3|4010.3|4006.3|4005.3|4001.3|361
1692762600000|2023-08-23 03:50:00|4007.8|4003.8|3999.8|3995.8|4007.8|4003.8|3998.3|3994.3|288
1692762900000|2023-08-23 03:55:00|3999.3|3995.3|4002.8|3998.8|4004.3|4000.3|3999.3|3995.3|714
1692763200000|2023-08-23 04:00:00|4006.3|3997.3|4006.1|3997.1|4006.3|3997.3|4006|3997|0
1692763500000|2023-08-23 04:05:00|4006.3|3997.3|4006.3|3997.3|4006.5|3997.5|4006.1|3997.1|0
1692763800000|2023-08-23 04:10:00|4006.5|3997.5|4005.7|3996.7|4006.5|3997.5|4005.7|3996.7|0
1692764100000|2023-08-23 04:15:00|4005.9|3996.9|4005.7|3996.7|4006.1|3997.1|4005.5|3996.5|0
1692764400000|2023-08-23 04:20:00|4005.8|3996.8|4005.5|3996.5|4005.8|3996.8|4005.5|3996.5|0
1692764700000|2023-08-23 04:25:00|4005.3|3996.3|4004.7|3995.7|4005.3|3996.3|4003.8|3994.8|0
1692765000000|2023-08-23 04:30:00|4004.5|3995.5|4004.6|3995.6|4004.6|3995.6|4004.3|3995.3|0
1692765300000|2023-08-23 04:35:00|4004.4|3995.4|4005.1|3996.1|4005.3|3996.3|4004.4|3995.4|0
1692765600000|2023-08-23 04:40:00|4005.3|3996.3|4005.5|3996.5|4005.5|3996.5|4005.3|3996.3|0
1692765900000|2023-08-23 04:45:00|4005.6|3996.6|4005.6|3996.6|4005.6|3996.6|4005.1|3996.1|0
1692766200000|2023-08-23 04:50:00|4005.5|3996.5|4005.6|3996.6|4005.6|3996.6|4005.5|3996.5|0
1692766500000|2023-08-23 04:55:00|4005.8|3996.8|4005.9|3996.9|4006.2|3997.2|4005.6|3996.6|6
1692766800000|2023-08-23 05:00:00|4005.7|3996.7|3999.3|3995.3|4007.3|4003.3|3994.3|3990.3|780
1692767100000|2023-08-23 05:05:00|3999.8|3995.8|4001.8|3997.8|4004.3|4000.3|3998.3|3994.3|701
1692767400000|2023-08-23 05:10:00|4002.3|3998.3|4022.8|4018.8|4025.3|4021.3|4001.3|3997.3|1098
1692767700000|2023-08-23 05:15:00|4022.3|4018.3|4025.8|4021.8|4029.3|4025.3|4016.3|4012.3|792
1692768000000|2023-08-23 05:20:00|4026.3|4022.3|4014.3|4010.3|4027.3|4023.3|4011.3|4007.3|623
1692768300000|2023-08-23 05:25:00|4014.8|4010.8|4018.3|4014.3|4021.3|4017.3|4007.3|4003.3|533
1692768600000|2023-08-23 05:30:00|4017.8|4013.8|4021.8|4017.8|4022.8|4018.8|4012.8|4008.8|597
1692768900000|2023-08-23 05:35:00|4022.3|4018.3|4029.8|4025.8|4033.8|4029.8|4021.8|4017.8|1133
1692769200000|2023-08-23 05:40:00|4030.3|4026.3|4034.8|4030.8|4038.8|4034.8|4028.8|4024.8|824
1692769500000|2023-08-23 05:45:00|4035.3|4031.3|4035.8|4031.8|4040.8|4036.8|4032.8|4028.8|1077
1692769800000|2023-08-23 05:50:00|4034.8|4030.8|4047.8|4043.8|4048.8|4044.8|4031.8|4027.8|1054
1692770100000|2023-08-23 05:55:00|4048.8|4044.8|4051.8|4047.8|4057.8|4053.8|4045.8|4041.8|4213
1692770400000|2023-08-23 06:00:00|4051.3|4047.3|4041.8|4037.8|4055.8|4051.8|4040.3|4036.3|2577
1692770700000|2023-08-23 06:05:00|4042.3|4038.3|4029.8|4025.8|4045.8|4041.8|4026.3|4022.3|918
1692771000000|2023-08-23 06:10:00|4028.8|4024.8|4034.8|4030.8|4037.8|4033.8|4028.8|4024.8|771
1692771300000|2023-08-23 06:15:00|4035.3|4031.3|4038.8|4034.8|4041.8|4037.8|4030.8|4026.8|1300
1692771600000|2023-08-23 06:20:00|4039.3|4035.3|4029.8|4025.8|4044.8|4040.8|4026.8|4022.8|1196
1692771900000|2023-08-23 06:25:00|4030.8|4026.8|4020.8|4016.8|4030.8|4026.8|4015.8|4011.8|1090
1692772200000|2023-08-23 06:30:00|4021.3|4017.3|4008.8|4004.8|4024.8|4020.8|4007.8|4003.8|1605
1692772500000|2023-08-23 06:35:00|4007.8|4003.8|4009.3|4005.3|4012.8|4008.8|4004.8|4000.8|1204
1692772800000|2023-08-23 06:40:00|4008.8|4004.8|4017.3|4013.3|4018.8|4014.8|4004.8|4000.8|1068
1692773100000|2023-08-23 06:45:00|4016.8|4012.8|4007.8|4003.8|4020.3|4016.3|4007.3|4003.3|746
1692773400000|2023-08-23 06:50:00|4007.3|4003.3|3993.8|3989.8|4010.8|4006.8|3990.8|3986.8|1660
1692773700000|2023-08-23 06:55:00|3993.3|3989.3|3995.3|3991.3|3999.3|3995.3|3992.8|3988.8|713
1692774000000|2023-08-23 07:00:00|3995.8|3991.8|4004.8|4000.8|4004.8|4000.8|3992.8|3988.8|653
1692774300000|2023-08-23 07:05:00|4005.3|4001.3|4006.8|4002.8|4009.8|4005.8|4000.8|3996.8|754
1692774600000|2023-08-23 07:10:00|4007.3|4003.3|4009.3|4005.3|4011.3|4007.3|4006.8|4002.8|473
1692774900000|2023-08-23 07:15:00|4009.8|4005.8|4004.3|4000.3|4010.8|4006.8|4002.8|3998.8|407
1692775200000|2023-08-23 07:20:00|4003.8|3999.8|4004.8|4000.8|4005.3|4001.3|3997.8|3993.8|466
1692775500000|2023-08-23 07:25:00|4003.8|3999.8|4008.8|4004.8|4010.8|4006.8|4002.8|3998.8|500
1692775800000|2023-08-23 07:30:00|4007.8|4003.8|4012.8|4008.8|4013.8|4009.8|4006.8|4002.8|598
1692776100000|2023-08-23 07:35:00|4013.8|4009.8|4015.3|4011.3|4021.3|4017.3|4013.8|4009.8|693
1692776400000|2023-08-23 07:40:00|4015.8|4011.8|4015.8|4011.8|4015.8|4011.8|4008.8|4004.8|478
1692776700000|2023-08-23 07:45:00|4016.3|4012.3|4016.8|4012.8|4020.8|4016.8|4012.8|4008.8|861
1692777000000|2023-08-23 07:50:00|4017.3|4013.3|4016.8|4012.8|4019.8|4015.8|4014.8|4010.8|2892
1692777300000|2023-08-23 07:55:00|4016.3|4012.3|4014.8|4010.8|4017.8|4013.8|4011.8|4007.8|1020
1692777600000|2023-08-23 08:00:00|4013.8|4009.8|4019.8|4015.8|4020.8|4016.8|4013.8|4009.8|793
1692777900000|2023-08-23 08:05:00|4020.8|4016.8|4020.3|4016.3|4020.8|4016.8|4014.8|4010.8|838
1692778200000|2023-08-23 08:10:00|4019.8|4015.8|4027.8|4023.8|4028.3|4024.3|4019.8|4015.8|490
1692778500000|2023-08-23 08:15:00|4026.8|4022.8|4026.3|4022.3|4028.8|4024.8|4024.3|4020.3|2371
1692778800000|2023-08-23 08:20:00|4025.8|4021.8|4020.8|4016.8|4026.3|4022.3|4020.8|4016.8|351
1692779100000|2023-08-23 08:25:00|4020.3|4016.3|4019.3|4015.3|4020.3|4016.3|4017.8|4013.8|386
1692779400000|2023-08-23 08:30:00|4020.8|4011.8|4020.7|4011.7|4021.1|4012.1|4019.8|4010.8|0
1692779700000|2023-08-23 08:35:00|4020.6|4011.6|4020.6|4011.6|4020.8|4011.8|4020.1|4011.1|0
1692780000000|2023-08-23 08:40:00|4020.7|4011.7|4019.5|4010.5|4020.7|4011.7|4019.2|4010.2|0
1692780300000|2023-08-23 08:45:00|4019.4|4010.4|4019.2|4010.2|4019.9|4010.9|4019|4010|0
1692780600000|2023-08-23 08:50:00|4019.4|4010.4|4018.9|4009.9|4019.8|4010.8|4018.9|4009.9|0
1692780900000|2023-08-23 08:55:00|4017.6|4008.6|4017.6|4008.6|4018|4009|4016.9|4007.9|0
1692781200000|2023-08-23 09:00:00|4017.7|4008.7|4020.4|4011.4|4020.6|4011.6|4017.2|4008.2|0
1692781500000|2023-08-23 09:05:00|4020.5|4011.5|4020.9|4011.9|4021|4012|4020.3|4011.3|0
1692781800000|2023-08-23 09:10:00|4020.8|4011.8|4019.1|4010.1|4021.2|4012.2|4019|4010|0
1692782100000|2023-08-23 09:15:00|4019.3|4010.3|4016.3|4008.3|4021.3|4013.3|4015.3|4008.3|63
1692782400000|2023-08-23 09:20:00|4017.3|4009.3|4017.3|4009.3|4018.3|4011.3|4014.3|4006.3|14
1692782700000|2023-08-23 09:25:00|4016.3|4010.3|4018.3|4010.3|4018.3|4011.3|4014.3|4007.3|24
1692783000000|2023-08-23 09:30:00|4019.3|4011.3|4015.3|4007.3|4020.3|4013.3|4013.3|4006.3|91
1692783300000|2023-08-23 09:35:00|4016.3|4008.3|4019.3|4012.3|4020.3|4013.3|4015.3|4008.3|58
1692783600000|2023-08-23 09:40:00|4020.3|4013.3|4016.3|4009.3|4022.3|4015.3|4016.3|4009.3|35
1692783900000|2023-08-23 09:45:00|4015.3|4008.3|4016.3|4009.3|4018.3|4010.3|4015.3|4008.3|45
1692784200000|2023-08-23 09:50:00|4015.3|4008.3|4018.3|4010.3|4018.3|4011.3|4015.3|4008.3|13
1692784500000|2023-08-23 09:55:00|4017.3|4009.3|4015.3|4008.3|4018.3|4010.3|4015.3|4008.3|19
1692784800000|2023-08-23 10:00:00|4014.3|4007.3|4014.3|4007.3|4017.3|4009.3|4014.3|4007.3|49
1692785100000|2023-08-23 10:05:00|4015.3|4006.3|4012.3|4005.3|4015.3|4007.3|4011.3|4004.3|34
1692785400000|2023-08-23 10:10:00|4011.3|4004.3|4012.3|4004.3|4013.3|4005.3|4010.3|4003.3|50
1692785700000|2023-08-23 10:15:00|4013.3|4005.3|4011.3|4003.3|4013.3|4006.3|4011.3|4003.3|20
1692786000000|2023-08-23 10:20:00|4010.3|4004.3|4014.3|4007.3|4014.3|4007.3|4010.3|4003.3|22
1692786300000|2023-08-23 10:25:00|4013.3|4006.3|4007.3|4000.3|4013.3|4007.3|4007.3|4000.3|28
1692786600000|2023-08-23 10:30:00|4006.3|3999.3|4005.3|3998.3|4007.3|4000.3|4002.3|3995.3|313
1692786900000|2023-08-23 10:35:00|4006.3|3999.3|4008.3|4000.3|4009.3|4001.3|4006.3|3999.3|33
1692787200000|2023-08-23 10:40:00|4007.3|3999.3|4007.3|3999.3|4008.3|4000.3|4005.3|3998.3|53
1692787500000|2023-08-23 10:45:00|4006.3|4000.3|4007.3|3999.3|4007.3|4000.3|4005.3|3998.3|17
1692787800000|2023-08-23 10:50:00|4006.3|4000.3|4005.3|3997.3|4007.3|4000.3|4005.3|3997.3|2
1692788100000|2023-08-23 10:55:00|4004.3|3998.3|4004.3|3997.3|4004.3|3998.3|4001.3|3993.3|41
1692788400000|2023-08-23 11:00:00|4003.3|3996.3|4000.3|3993.3|4006.3|3998.3|4000.3|3993.3|31
1692788700000|2023-08-23 11:05:00|4001.3|3991.3|3998.3|3991.3|4001.3|3992.3|3997.3|3989.3|122
1692789000000|2023-08-23 11:10:00|3997.3|3990.3|3997.3|3990.3|3999.3|3991.3|3995.3|3987.3|120
1692789300000|2023-08-23 11:15:00|3996.3|3989.3|3995.3|3988.3|3999.3|3992.3|3994.3|3987.3|77
1692789600000|2023-08-23 11:20:00|3996.3|3989.3|4001.3|3994.3|4001.3|3994.3|3995.3|3988.3|67
1692789900000|2023-08-23 11:25:00|4000.3|3993.3|4000.3|3992.3|4002.3|3995.3|4000.3|3992.3|25
1692790200000|2023-08-23 11:30:00|3999.3|3993.3|4002.3|3994.3|4004.3|3997.3|3999.3|3992.3|25
1692790500000|2023-08-23 11:35:00|4003.3|3995.3|4003.3|3995.3|4005.3|3998.3|4001.3|3994.3|37
1692790800000|2023-08-23 11:40:00|4002.3|3996.3|4002.3|3995.3|4004.3|3997.3|4002.3|3995.3|14
1692791100000|2023-08-23 11:45:00|4003.3|3994.3|4004.3|3996.3|4004.3|3997.3|4001.3|3994.3|4
1692791400000|2023-08-23 11:50:00|4005.3|3997.3|4004.3|3996.3|4005.3|3997.3|4002.3|3995.3|16
1692791700000|2023-08-23 11:55:00|4003.3|3997.3|4006.3|3998.3|4006.3|3999.3|4003.3|3996.3|12
1692792000000|2023-08-23 12:00:00|4005.3|3999.3|4004.3|3997.3|4006.3|3999.3|4004.3|3997.3|14
1692792300000|2023-08-23 12:05:00|4005.3|3998.3|4002.3|3995.3|4006.3|3998.3|4002.3|3995.3|28
1692792600000|2023-08-23 12:10:00|4003.3|3996.3|4004.3|3996.3|4004.3|3997.3|4002.3|3995.3|60
1692792900000|2023-08-23 12:15:00|4003.3|3995.3|4000.3|3993.3|4004.3|3996.3|4000.3|3993.3|32
1692793200000|2023-08-23 12:20:00|3999.3|3992.3|3998.3|3991.3|4001.3|3994.3|3997.3|3990.3|46
1692793500000|2023-08-23 12:25:00|3997.3|3990.3|3997.3|3989.3|3999.3|3991.3|3996.3|3988.3|34
1692793800000|2023-08-23 12:30:00|3998.3|3990.3|3998.3|3991.3|3999.3|3992.3|3997.3|3989.3|22
1692794100000|2023-08-23 12:35:00|3997.3|3990.3|4002.3|3994.3|4003.3|3996.3|3995.3|3988.3|50
1692794400000|2023-08-23 12:40:00|4001.3|3995.3|4005.3|3998.3|4005.3|3998.3|4001.3|3993.3|23
1692794700000|2023-08-23 12:45:00|4004.3|3997.3|4001.3|3993.3|4005.3|3998.3|3999.3|3992.3|20
1692795000000|2023-08-23 12:50:00|4000.3|3994.3|3999.3|3991.3|4002.3|3995.3|3998.3|3991.3|22
1692795300000|2023-08-23 12:55:00|3998.3|3992.3|3997.8|3991.8|3999.3|3992.3|3997.3|3989.3|16
1692795600000|2023-08-23 13:00:00|3998.3|3992.3|3999.8|3993.8|4000.3|3994.3|3997.8|3991.8|35
1692795900000|2023-08-23 13:05:00|3999.3|3993.3|4002.8|3996.8|4003.3|3997.3|3998.8|3992.8|60
1692796200000|2023-08-23 13:10:00|4002.3|3996.3|4007.3|4001.3|4008.3|4002.3|4002.3|3996.3|65
1692796500000|2023-08-23 13:15:00|4006.8|4000.8|4006.3|4000.3|4007.8|4001.8|4005.3|3999.3|13
1692796800000|2023-08-23 13:20:00|4006.8|4000.8|4007.3|4001.3|4007.8|4001.8|4004.8|3998.8|23
1692797100000|2023-08-23 13:25:00|4007.8|4001.8|3997.3|3991.3|4007.8|4001.8|3997.3|3991.3|69
1692797400000|2023-08-23 13:30:00|3997.8|3991.8|4026.8|4020.8|4028.8|4022.8|3994.8|3988.8|422
1692797700000|2023-08-23 13:35:00|4027.3|4021.3|4030.8|4024.8|4035.3|4029.3|4022.8|4016.8|285
1692798000000|2023-08-23 13:40:00|4031.3|4025.3|4044.8|4038.8|4046.8|4040.8|4025.3|4019.3|369
1692798300000|2023-08-23 13:45:00|4045.3|4039.3|4043.8|4037.8|4055.8|4049.8|4043.3|4037.3|440
1692798600000|2023-08-23 13:50:00|4044.3|4038.3|4047.3|4041.3|4052.3|4046.3|4037.8|4031.8|369
1692798900000|2023-08-23 13:55:00|4047.8|4041.8|4052.3|4046.3|4055.8|4049.8|4045.3|4039.3|280
1692799200000|2023-08-23 14:00:00|4052.8|4046.8|4048.3|4042.3|4061.8|4055.8|4048.3|4042.3|291
1692799500000|2023-08-23 14:05:00|4047.8|4041.8|4054.3|4048.3|4054.8|4048.8|4042.8|4036.8|156
1692799800000|2023-08-23 14:10:00|4053.8|4047.8|4052.3|4046.3|4056.8|4050.8|4050.8|4044.8|100
1692800100000|2023-08-23 14:15:00|4052.8|4046.8|4042.3|4036.3|4054.3|4048.3|4040.8|4034.8|169
1692800400000|2023-08-23 14:20:00|4042.8|4036.8|4047.8|4041.8|4049.3|4043.3|4038.8|4032.8|110
1692800700000|2023-08-23 14:25:00|4047.3|4041.3|4043.8|4037.8|4050.3|4044.3|4043.8|4037.8|64
1692801000000|2023-08-23 14:30:00|4044.3|4038.3|4045.8|4039.8|4047.3|4041.3|4042.8|4036.8|58
1692801300000|2023-08-23 14:35:00|4045.3|4039.3|4039.8|4033.8|4045.8|4039.8|4037.8|4031.8|88
1692801600000|2023-08-23 14:40:00|4040.3|4034.3|4043.8|4037.8|4045.8|4039.8|4035.8|4029.8|52
1692801900000|2023-08-23 14:45:00|4043.3|4037.3|4043.8|4037.8|4045.3|4039.3|4039.8|4033.8|36
1692802200000|2023-08-23 14:50:00|4042.8|4036.8|4039.8|4033.8|4042.8|4036.8|4034.8|4028.8|51
1692802500000|2023-08-23 14:55:00|4038.8|4032.8|4048.8|4042.8|4048.8|4042.8|4038.3|4032.3|130
1692802800000|2023-08-23 15:00:00|4049.3|4043.3|4049.8|4043.8|4052.8|4046.8|4047.8|4041.8|121
1692803100000|2023-08-23 15:05:00|4050.3|4044.3|4056.3|4050.3|4056.8|4050.8|4049.8|4043.8|77
1692803400000|2023-08-23 15:10:00|4056.8|4050.8|4055.8|4049.8|4058.8|4052.8|4053.3|4047.3|82
1692803700000|2023-08-23 15:15:00|4056.3|4050.3|4058.8|4052.8|4060.8|4054.8|4055.8|4049.8|133
1692804000000|2023-08-23 15:20:00|4058.3|4052.3|4057.3|4051.3|4061.3|4055.3|4056.8|4050.8|92
1692804300000|2023-08-23 15:25:00|4057.8|4051.8|4057.8|4051.8|4060.8|4054.8|4056.8|4050.8|147
1692804600000|2023-08-23 15:30:00|4058.3|4052.3|4049.3|4043.3|4058.3|4052.3|4048.8|4042.8|110
1692804900000|2023-08-23 15:35:00|4048.8|4042.8|4059.3|4053.3|4059.8|4053.8|4048.8|4042.8|54
1692805200000|2023-08-23 15:40:00|4059.8|4053.8|4053.3|4047.3|4061.8|4055.8|4053.3|4047.3|41
1692805500000|2023-08-23 15:45:00|4052.8|4046.8|4050.8|4044.8|4055.8|4049.8|4049.8|4043.8|44
1692805800000|2023-08-23 15:50:00|4051.3|4045.3|4053.8|4047.8|4055.3|4049.3|4050.8|4044.8|9
1692806100000|2023-08-23 15:55:00|4054.3|4048.3|4058.8|4052.8|4058.8|4052.8|4053.8|4047.8|30
1692806400000|2023-08-23 16:00:00|4058.3|4052.3|4055.8|4049.8|4062.8|4056.8|4054.8|4048.8|55
1692806700000|2023-08-23 16:05:00|4055.3|4049.3|4058.3|4052.3|4058.3|4052.3|4052.8|4046.8|39
1692807000000|2023-08-23 16:10:00|4058.8|4052.8|4056.8|4050.8|4059.3|4053.3|4056.8|4050.8|6
1692807300000|2023-08-23 16:15:00|4056.3|4050.3|4056.3|4050.3|4058.3|4052.3|4055.3|4049.3|15
1692807600000|2023-08-23 16:20:00|4056.8|4050.8|4055.8|4049.8|4057.8|4051.8|4054.8|4048.8|19
1692807900000|2023-08-23 16:25:00|4056.3|4050.3|4058.8|4052.8|4059.8|4053.8|4055.8|4049.8|26
1692808200000|2023-08-23 16:30:00|4059.3|4053.3|4056.3|4050.3|4060.8|4054.8|4055.3|4049.3|63
1692808500000|2023-08-23 16:35:00|4055.8|4049.8|4058.8|4052.8|4058.8|4052.8|4055.8|4049.8|3
1692808800000|2023-08-23 16:40:00|4059.3|4053.3|4058.8|4052.8|4061.3|4055.3|4057.8|4051.8|35
1692809100000|2023-08-23 16:45:00|4059.8|4053.8|4060.8|4054.8|4061.8|4055.8|4058.8|4052.8|32
1692809400000|2023-08-23 16:50:00|4061.3|4055.3|4059.8|4053.8|4061.8|4055.8|4059.8|4053.8|10
1692809700000|2023-08-23 16:55:00|4060.3|4054.3|4052.8|4046.8|4060.3|4054.3|4051.8|4045.8|99
1692810000000|2023-08-23 17:00:00|4052.3|4046.3|4051.8|4045.8|4054.3|4048.3|4051.8|4045.8|23
1692810300000|2023-08-23 17:05:00|4050.8|4044.8|4052.8|4046.8|4053.8|4047.8|4050.8|4044.8|57
1692810600000|2023-08-23 17:10:00|4053.8|4047.8|4055.3|4049.3|4055.8|4049.8|4052.8|4046.8|9
1692810900000|2023-08-23 17:15:00|4055.8|4049.8|4059.8|4053.8|4059.8|4053.8|4054.8|4048.8|18
1692811200000|2023-08-23 17:20:00|4059.3|4053.3|4061.8|4055.8|4062.3|4056.3|4058.8|4052.8|16
1692811500000|2023-08-23 17:25:00|4060.8|4054.8|4058.8|4052.8|4060.8|4054.8|4057.8|4051.8|9
1692811800000|2023-08-23 17:30:00|4059.3|4053.3|4059.8|4053.8|4061.8|4055.8|4058.8|4052.8|17
1692812100000|2023-08-23 17:35:00|4060.3|4054.3|4056.8|4050.8|4060.3|4054.3|4056.8|4050.8|23
1692812400000|2023-08-23 17:40:00|4057.3|4051.3|4058.8|4052.8|4059.8|4053.8|4056.8|4050.8|11
1692812700000|2023-08-23 17:45:00|4059.3|4053.3|4059.8|4053.8|4059.8|4053.8|4056.8|4050.8|14
1692813000000|2023-08-23 17:50:00|4060.8|4054.8|4061.3|4055.3|4061.8|4055.8|4058.8|4052.8|7
1692813300000|2023-08-23 17:55:00|4061.8|4055.8|4063.8|4057.8|4064.8|4058.8|4061.8|4055.8|39
1692813600000|2023-08-23 18:00:00|4063.3|4057.3|4064.8|4058.8|4065.8|4059.8|4061.8|4055.8|20
1692813900000|2023-08-23 18:05:00|4065.3|4059.3|4062.3|4056.3|4065.8|4059.8|4061.3|4055.3|13
1692814200000|2023-08-23 18:10:00|4062.8|4056.8|4061.8|4055.8|4063.8|4057.8|4061.8|4055.8|28
1692814500000|2023-08-23 18:15:00|4060.8|4054.8|4058.8|4052.8|4061.3|4055.3|4057.3|4051.3|21
1692814800000|2023-08-23 18:20:00|4058.3|4052.3|4057.8|4051.8|4058.3|4052.3|4055.8|4049.8|33
1692815100000|2023-08-23 18:25:00|4058.3|4052.3|4060.3|4054.3|4060.3|4054.3|4057.8|4051.8|9
1692815400000|2023-08-23 18:30:00|4060.8|4054.8|4059.8|4053.8|4061.8|4055.8|4057.8|4051.8|52
1692815700000|2023-08-23 18:35:00|4060.3|4054.3|4054.8|4048.8|4060.8|4054.8|4054.8|4048.8|21
1692816000000|2023-08-23 18:40:00|4055.8|4049.8|4053.8|4047.8|4057.3|4051.3|4053.8|4047.8|33
1692816300000|2023-08-23 18:45:00|4054.3|4048.3|4054.3|4048.3|4055.8|4049.8|4053.8|4047.8|49
1692816600000|2023-08-23 18:50:00|4054.8|4048.8|4055.8|4049.8|4056.8|4050.8|4053.8|4047.8|9
1692816900000|2023-08-23 18:55:00|4056.3|4050.3|4056.2|4047.2|4058.3|4052.3|4054.3|4047.2|106
1692817200000|2023-08-23 19:00:00|4056.1|4047.1|4060|4051|4060.1|4051.1|4055.7|4046.7|0
1692817500000|2023-08-23 19:05:00|4060.1|4051.1|4060.1|4051.1|4061|4052|4059.8|4050.8|0
1692817800000|2023-08-23 19:10:00|4060|4051|4061.3|4052.3|4062.1|4053.1|4060|4051|0
1692818100000|2023-08-23 19:15:00|4061.4|4052.4|4060.1|4051.1|4061.7|4052.7|4060|4051|0
1692818400000|2023-08-23 19:20:00|4060.2|4051.2|4057.4|4048.4|4060.2|4051.2|4057.2|4048.2|0
1692818700000|2023-08-23 19:25:00|4057.3|4048.3|4058.4|4049.4|4058.5|4049.5|4057.3|4048.3|0
1692819000000|2023-08-23 19:30:00|4058.3|4049.3|4056.4|4047.4|4058.3|4049.3|4056.3|4047.3|0
1692819300000|2023-08-23 19:35:00|4056.3|4047.3|4056.5|4047.5|4056.7|4047.7|4055.7|4046.7|0
1692819600000|2023-08-23 19:40:00|4057.2|4048.2|4057.4|4048.4|4058.3|4049.3|4056.6|4047.6|0
1692819900000|2023-08-23 19:45:00|4058|4049|4056.6|4047.6|4058.2|4049.2|4056.5|4047.5|0
1692820200000|2023-08-23 19:50:00|4056.7|4047.7|4054.3|4045.3|4056.7|4047.7|4054.2|4045.2|0
1692820500000|2023-08-23 19:55:00|4054.4|4045.4|4058|4049|4058.6|4049.6|4052.6|4043.6|0
1692820800000|2023-08-23 20:00:00|4058.1|4049.1|4058.8|4049.8|4059.5|4050.5|4056|4047|0
1692821100000|2023-08-23 20:05:00|4058.7|4049.7|4058.1|4049.1|4060.1|4051.1|4057.9|4048.9|0
1692821400000|2023-08-23 20:10:00|4058.3|4049.3|4058.5|4049.5|4058.7|4049.7|4057.2|4048.2|0
1692821700000|2023-08-23 20:15:00|4058.4|4049.4|4058.3|4049.3|4060.1|4051.1|4057.2|4048.2|0
1692822000000|2023-08-23 20:20:00|4058.5|4049.5|4076.4|4067.4|4077.8|4068.8|4057.4|4048.4|0
1692822300000|2023-08-23 20:25:00|4076.2|4067.2|4075.6|4066.6|4076.8|4067.8|4071.8|4062.8|0
1692822600000|2023-08-23 20:30:00|4075.4|4066.4|4075.2|4066.2|4076.3|4067.3|4073.4|4064.4|0
1692822900000|2023-08-23 20:35:00|4075.1|4066.1|4077|4068|4077|4068|4075|4066|0
1692823200000|2023-08-23 20:40:00|4076.9|4067.9|4080.2|4071.2|4080.3|4071.3|4075.9|4066.9|0
1692823500000|2023-08-23 20:45:00|4080.3|4071.3|4080.2|4071.2|4081.4|4072.4|4080.2|4071.2|0
1692823800000|2023-08-23 20:50:00|4080.3|4071.3|4082|4073|4082.4|4073.4|4080.1|4071.1|0
1692824100000|2023-08-23 20:55:00|4081.7|4072.7|4083|4074|4083.5|4074.5|4081.3|4072.3|0
1692824400000|2023-08-23 21:00:00|4082.9|4073.9|4082.9|4073.9|4083|4074|4082.4|4073.4|0
1692824700000|2023-08-23 21:05:00|4083|4074|4083.9|4074.9|4083.9|4074.9|4082.7|4073.7|0
1692825000000|2023-08-23 21:10:00|4083.8|4074.8|4085.2|4076.2|4085.4|4076.4|4083.8|4074.8|0
1692825300000|2023-08-23 21:15:00|4085.3|4076.3|4084.8|4075.8|4085.3|4076.3|4084.7|4075.7|0
1692825600000|2023-08-23 21:20:00|4084.7|4075.7|4085|4076|4085.1|4076.1|4084.7|4075.7|0
1692825900000|2023-08-23 21:25:00|4085.1|4076.1|4084.8|4075.8|4085.1|4076.1|4084.6|4075.6|0
1692826200000|2023-08-23 21:30:00|4084.7|4075.7|4084.8|4075.8|4084.9|4075.9|4084.7|4075.7|0
1692826500000|2023-08-23 21:35:00|4084.7|4075.7|4084.7|4075.7|4084.9|4075.9|4084.7|4075.7|0
1692826800000|2023-08-23 21:40:00|4084.8|4075.8|4084.5|4075.5|4084.8|4075.8|4084.4|4075.4|0
1692827100000|2023-08-23 21:45:00|4084.4|4075.4|4084.4|4075.4|4084.6|4075.6|4084|4075|0
1692827400000|2023-08-23 21:50:00|4084.3|4075.3|4084.3|4075.3|4084.4|4075.4|4084.1|4075.1|0
1692827700000|2023-08-23 21:55:00|4084.4|4075.4|4083.5|4074.5|4084.4|4075.4|4083.1|4074.1|0
1692828000000|2023-08-23 22:00:00|4082.6|4073.6|4082.6|4073.6|4083.3|4074.3|4080.9|4071.9|0
1692828300000|2023-08-23 22:05:00|4082.2|4073.2|4082.7|4073.7|4083|4074|4081.5|4072.5|0
1692828600000|2023-08-23 22:10:00|4082.8|4073.8|4081.1|4072.1|4083|4074|4081.1|4072.1|0
1692828900000|2023-08-23 22:15:00|4081|4072|4079.7|4070.7|4081.1|4072.1|4079|4070|0
1692829200000|2023-08-23 22:20:00|4079.6|4070.6|4077.1|4068.1|4079.7|4070.7|4076.6|4067.6|0
1692829500000|2023-08-23 22:25:00|4077|4068|4078.3|4069.3|4078.9|4069.9|4076.2|4067.2|0
1692829800000|2023-08-23 22:30:00|4078.5|4069.5|4077.5|4068.5|4079|4070|4077.3|4068.3|0
1692830100000|2023-08-23 22:35:00|4077.6|4068.6|4078.6|4069.6|4078.6|4069.6|4077.4|4068.4|0
1692830400000|2023-08-23 22:40:00|4078.7|4069.7|4078.6|4069.6|4078.8|4069.8|4078.5|4069.5|0
1692830700000|2023-08-23 22:45:00|4078.7|4069.7|4079.1|4070.1|4079.1|4070.1|4078.2|4069.2|0
1692831000000|2023-08-23 22:50:00|4079|4070|4078.8|4069.8|4080|4071|4078.8|4069.8|0
1692831300000|2023-08-23 22:55:00|4078.9|4069.9|4079.1|4070.1|4079.2|4070.2|4078.8|4069.8|0
1692831600000|2023-08-23 23:00:00|4078.9|4069.9|4079.5|4070.5|4079.5|4070.5|4078.8|4069.8|0
1692831900000|2023-08-23 23:05:00|4079.6|4070.6|4079.1|4070.1|4079.7|4070.7|4078.4|4069.4|0
1692832200000|2023-08-23 23:10:00|4079.3|4070.3|4087.1|4078.1|4087.4|4078.4|4078.9|4069.9|0
1692832500000|2023-08-23 23:15:00|4087|4078|4084.1|4075.1|4087|4078|4083.9|4074.9|0
1692832800000|2023-08-23 23:20:00|4084.2|4075.2|4080|4071|4084.4|4075.4|4080|4071|0
1692833100000|2023-08-23 23:25:00|4080.2|4071.2|4080|4071|4080.7|4071.7|4079.9|4070.9|0
1692833400000|2023-08-23 23:30:00|4079.9|4070.9|4080|4071|4080|4071|4079.7|4070.7|0
1692833700000|2023-08-23 23:35:00|4080.2|4071.2|4079.3|4070.3|4080.2|4071.2|4079.2|4070.2|0
1692834000000|2023-08-23 23:40:00|4079.2|4070.2|4079.5|4070.5|4079.7|4070.7|4079.2|4070.2|0
1692834300000|2023-08-23 23:45:00|4079.3|4070.3|4080|4071|4080.2|4071.2|4079.3|4070.3|0
1692834600000|2023-08-23 23:50:00|4080.2|4071.2|4075.2|4066.2|4080.2|4071.2|4074.8|4065.8|0
1692834900000|2023-08-23 23:55:00|4075.3|4066.3|4076.2|4067.2|4076.4|4067.4|4075.3|4066.3|0
1692835200000|2023-08-24 00:00:00|4076.1|4067.1|4076|4067|4077|4068|4075.5|4066.5|0
1692835500000|2023-08-24 00:05:00|4075.8|4066.8|4075|4066|4076.4|4067.4|4074.3|4065.3|0
1692835800000|2023-08-24 00:10:00|4075.1|4066.1|4076.8|4067.8|4076.8|4067.8|4075.1|4066.1|0
1692836100000|2023-08-24 00:15:00|4076.7|4067.7|4076.5|4067.5|4077|4068|4075.6|4066.6|0
1692836400000|2023-08-24 00:20:00|4076.2|4067.2|4077.6|4068.6|4077.7|4068.7|4076|4067|0
1692836700000|2023-08-24 00:25:00|4077.5|4068.5|4075.5|4066.5|4077.6|4068.6|4074.9|4065.9|0
1692837000000|2023-08-24 00:30:00|4075.1|4066.1|4073.5|4064.5|4075.5|4066.5|4073.5|4064.5|0
1692837300000|2023-08-24 00:35:00|4073.6|4064.6|4073.1|4064.1|4073.8|4064.8|4072.7|4063.7|0
1692837600000|2023-08-24 00:40:00|4072.9|4063.9|4072.5|4063.5|4073.4|4064.4|4072.1|4063.1|0
1692837900000|2023-08-24 00:45:00|4072.3|4063.3|4072.5|4063.5|4072.7|4063.7|4071.7|4062.7|0
1692838200000|2023-08-24 00:50:00|4072.4|4063.4|4073|4064|4073.4|4064.4|4072.1|4063.1|0
1692838500000|2023-08-24 00:55:00|4073.1|4064.1|4073.2|4064.2|4073.6|4064.6|4072.7|4063.7|0
1692838800000|2023-08-24 01:00:00|4073|4064|4073|4064|4073.6|4064.6|4073|4064|0
1692839100000|2023-08-24 01:05:00|4072.9|4063.9|4072.1|4063.1|4072.9|4063.9|4072|4063|0
1692839400000|2023-08-24 01:10:00|4072|4063|4074|4065|4074.1|4065.1|4071.5|4062.5|0
1692839700000|2023-08-24 01:15:00|4075|4066|4059.1|4055.1|4075.1|4069.1|4057.1|4053.1|588
1692840000000|2023-08-24 01:20:00|4058.6|4054.6|4056.6|4052.6|4059.1|4055.1|4047.1|4043.1|507
1692840300000|2023-08-24 01:25:00|4056.1|4052.1|4050.6|4046.6|4056.6|4052.6|4049.1|4045.1|337
1692840600000|2023-08-24 01:30:00|4050.1|4046.1|4064.1|4060.1|4067.6|4063.6|4044.6|4040.6|4783
1692840900000|2023-08-24 01:35:00|4065.1|4061.1|4083.6|4079.6|4084.1|4080.1|4065.1|4061.1|2399
1692841200000|2023-08-24 01:40:00|4084.1|4080.1|4088.6|4084.6|4102.1|4098.1|4084.1|4080.1|3140
1692841500000|2023-08-24 01:45:00|4089.1|4085.1|4068.1|4064.1|4092.1|4088.1|4067.1|4063.1|1657
1692841800000|2023-08-24 01:50:00|4067.6|4063.6|4076.6|4072.6|4076.6|4072.6|4057.1|4053.1|2250
1692842100000|2023-08-24 01:55:00|4076.1|4072.1|4063.1|4059.1|4077.1|4073.1|4056.1|4052.1|2238
1692842400000|2023-08-24 02:00:00|4062.6|4058.6|4076.1|4072.1|4086.1|4082.1|4060.6|4056.6|1798
1692842700000|2023-08-24 02:05:00|4076.6|4072.6|4089.6|4085.6|4090.6|4086.6|4074.1|4070.1|1380
1692843000000|2023-08-24 02:10:00|4089.1|4085.1|4092.1|4088.1|4099.6|4095.6|4087.1|4083.1|1670
1692843300000|2023-08-24 02:15:00|4093.1|4089.1|4097.1|4093.1|4108.1|4104.1|4088.1|4084.1|1406
1692843600000|2023-08-24 02:20:00|4097.6|4093.6|4087.1|4083.1|4100.1|4096.1|4085.1|4081.1|2341
1692843900000|2023-08-24 02:25:00|4086.6|4082.6|4083.1|4079.1|4094.1|4090.1|4079.1|4075.1|922
1692844200000|2023-08-24 02:30:00|4083.6|4079.6|4087.1|4083.1|4093.1|4089.1|4082.1|4078.1|683
1692844500000|2023-08-24 02:35:00|4088.1|4084.1|4091.6|4087.6|4095.6|4091.6|4088.1|4084.1|768
1692844800000|2023-08-24 02:40:00|4091.1|4087.1|4086.8|4082.8|4096.1|4092.1|4083.8|4079.8|653
1692845100000|2023-08-24 02:45:00|4087.8|4083.8|4104.8|4100.8|4107.8|4103.8|4087.8|4083.8|1184
1692845400000|2023-08-24 02:50:00|4105.8|4101.8|4106.8|4102.8|4106.8|4102.8|4096.8|4092.8|863
1692845700000|2023-08-24 02:55:00|4107.8|4103.8|4103.8|4099.8|4111.8|4107.8|4100.8|4096.8|1039
1692846000000|2023-08-24 03:00:00|4104.8|4100.8|4097.8|4093.8|4104.8|4100.8|4092.8|4088.8|716
1692846300000|2023-08-24 03:05:00|4097.3|4093.3|4104.8|4100.8|4104.8|4100.8|4093.8|4089.8|1677
1692846600000|2023-08-24 03:10:00|4105.8|4101.8|4109.8|4105.8|4109.8|4105.8|4102.8|4098.8|886
1692846900000|2023-08-24 03:15:00|4110.3|4106.3|4117.8|4113.8|4125.8|4121.8|4108.8|4104.8|2010
1692847200000|2023-08-24 03:20:00|4118.8|4114.8|4137.8|4133.8|4137.8|4133.8|4116.8|4112.8|5537
1692847500000|2023-08-24 03:25:00|4138.8|4134.8|4132.8|4128.8|4143.8|4139.8|4130.8|4126.8|2186
1692847800000|2023-08-24 03:30:00|4133.3|4129.3|4127.8|4123.8|4134.8|4130.8|4125.3|4121.3|812
1692848100000|2023-08-24 03:35:00|4128.8|4124.8|4134.8|4130.8|4137.3|4133.3|4127.8|4123.8|2031
1692848400000|2023-08-24 03:40:00|4135.3|4131.3|4136.8|4132.8|4137.8|4133.8|4130.8|4126.8|473
1692848700000|2023-08-24 03:45:00|4137.3|4133.3|4140.8|4136.8|4140.8|4136.8|4134.8|4130.8|691
1692849000000|2023-08-24 03:50:00|4139.8|4135.8|4138.8|4134.8|4141.8|4137.8|4135.8|4131.8|2504
1692849300000|2023-08-24 03:55:00|4139.3|4135.3|4136.3|4132.3|4139.8|4135.8|4132.8|4128.8|2648
1692849600000|2023-08-24 04:00:00|4140.5|4131.5|4139.8|4130.8|4140.5|4131.5|4139.6|4130.6|0
1692849900000|2023-08-24 04:05:00|4140|4131|4143.3|4134.3|4143.3|4134.3|4139.8|4130.8|0
1692850200000|2023-08-24 04:10:00|4143.4|4134.4|4143.8|4134.8|4144.3|4135.3|4143.4|4134.4|0
1692850500000|2023-08-24 04:15:00|4141.9|4132.9|4143.3|4134.3|4143.5|4134.5|4141.5|4132.5|0
1692850800000|2023-08-24 04:20:00|4143.1|4134.1|4143.1|4134.1|4143.3|4134.3|4142.9|4133.9|0
1692851100000|2023-08-24 04:25:00|4143.2|4134.2|4143.2|4134.2|4143.4|4134.4|4143.2|4134.2|0
1692851400000|2023-08-24 04:30:00|4143.4|4134.4|4142.6|4133.6|4143.6|4134.6|4142.6|4133.6|0
1692851700000|2023-08-24 04:35:00|4142.5|4133.5|4143.1|4134.1|4143.2|4134.2|4142.5|4133.5|0
1692852000000|2023-08-24 04:40:00|4142.9|4133.9|4143.1|4134.1|4143.2|4134.2|4142.8|4133.8|0
1692852300000|2023-08-24 04:45:00|4143.2|4134.2|4144.3|4135.3|4144.3|4135.3|4143.2|4134.2|0
1692852600000|2023-08-24 04:50:00|4144.1|4135.1|4144.9|4135.9|4144.9|4135.9|4144.1|4135.1|0
1692852900000|2023-08-24 04:55:00|4144.8|4135.8|4144.5|4135.5|4145.1|4136.1|4143.9|4134.9|23
1692853200000|2023-08-24 05:00:00|4144.7|4135.7|4160.8|4156.8|4160.8|4156.8|4134.3|4130.3|9450
1692853500000|2023-08-24 05:05:00|4161.8|4157.8|4153.8|4149.8|4162.3|4158.3|4148.8|4144.8|4792
1692853800000|2023-08-24 05:10:00|4153.3|4149.3|4163.8|4159.8|4166.8|4162.8|4152.8|4148.8|1262
1692854100000|2023-08-24 05:15:00|4164.8|4160.8|4168.8|4164.8|4168.8|4164.8|4154.3|4150.3|2244
1692854400000|2023-08-24 05:20:00|4169.3|4165.3|4175.8|4171.8|4176.3|4172.3|4167.3|4163.3|1396
1692854700000|2023-08-24 05:25:00|4176.3|4172.3|4161.8|4157.8|4178.8|4174.8|4160.3|4156.3|1578
1692855000000|2023-08-24 05:30:00|4162.3|4158.3|4165.8|4161.8|4167.8|4163.8|4157.3|4153.3|1681
1692855300000|2023-08-24 05:35:00|4165.3|4161.3|4151.8|4147.8|4167.8|4163.8|4149.8|4145.8|1011
1692855600000|2023-08-24 05:40:00|4152.3|4148.3|4153.3|4149.3|4158.8|4154.8|4147.8|4143.8|1002
1692855900000|2023-08-24 05:45:00|4152.8|4148.8|4151.8|4147.8|4154.3|4150.3|4142.8|4138.8|1089
1692856200000|2023-08-24 05:50:00|4152.3|4148.3|4156.8|4152.8|4163.8|4159.8|4151.8|4147.8|640
1692856500000|2023-08-24 05:55:00|4156.3|4152.3|4166.8|4162.8|4166.8|4162.8|4156.3|4152.3|866
1692856800000|2023-08-24 06:00:00|4165.8|4161.8|4159.8|4155.8|4167.8|4163.8|4157.8|4153.8|1040
1692857100000|2023-08-24 06:05:00|4160.3|4156.3|4155.8|4151.8|4162.8|4158.8|4151.8|4147.8|1129
1692857400000|2023-08-24 06:10:00|4156.8|4152.8|4164.8|4160.8|4165.3|4161.3|4152.8|4148.8|1067
1692857700000|2023-08-24 06:15:00|4165.8|4161.8|4164.8|4160.8|4166.3|4162.3|4157.3|4153.3|655
1692858000000|2023-08-24 06:20:00|4165.3|4161.3|4164.8|4160.8|4168.8|4164.8|4162.8|4158.8|957
1692858300000|2023-08-24 06:25:00|4164.3|4160.3|4168.8|4164.8|4169.3|4165.3|4162.8|4158.8|700
1692858600000|2023-08-24 06:30:00|4168.3|4164.3|4167.8|4163.8|4168.8|4164.8|4159.8|4155.8|739
1692858900000|2023-08-24 06:35:00|4167.3|4163.3|4160.8|4156.8|4168.8|4164.8|4159.8|4155.8|616
1692859200000|2023-08-24 06:40:00|4160.3|4156.3|4162.8|4158.8|4165.8|4161.8|4159.8|4155.8|626
1692859500000|2023-08-24 06:45:00|4163.3|4159.3|4151.8|4147.8|4163.8|4159.8|4150.8|4146.8|1051
1692859800000|2023-08-24 06:50:00|4151.3|4147.3|4149.8|4145.8|4153.8|4149.8|4147.8|4143.8|844
1692860100000|2023-08-24 06:55:00|4149.3|4145.3|4155.8|4151.8|4157.8|4153.8|4148.8|4144.8|1028
1692860400000|2023-08-24 07:00:00|4154.8|4150.8|4157.8|4153.8|4158.8|4154.8|4153.8|4149.8|755
1692860700000|2023-08-24 07:05:00|4158.3|4154.3|4165.8|4161.8|4165.8|4161.8|4157.3|4153.3|815
1692861000000|2023-08-24 07:10:00|4165.3|4161.3|4155.3|4151.3|4165.8|4161.8|4152.3|4148.3|2607
1692861300000|2023-08-24 07:15:00|4155.8|4151.8|4152.8|4148.8|4158.3|4154.3|4151.8|4147.8|3318
1692861600000|2023-08-24 07:20:00|4153.3|4149.3|4150.8|4146.8|4153.3|4149.3|4146.3|4142.3|763
1692861900000|2023-08-24 07:25:00|4151.8|4147.8|4155.8|4151.8|4157.8|4153.8|4151.8|4147.8|668
1692862200000|2023-08-24 07:30:00|4155.3|4151.3|4152.8|4148.8|4159.8|4155.8|4149.8|4145.8|903
1692862500000|2023-08-24 07:35:00|4152.3|4148.3|4150.8|4146.8|4153.3|4149.3|4150.3|4146.3|1160
1692862800000|2023-08-24 07:40:00|4151.3|4147.3|4157.8|4153.8|4157.8|4153.8|4150.8|4146.8|1290
1692863100000|2023-08-24 07:45:00|4158.3|4154.3|4160.8|4156.8|4162.8|4158.8|4157.8|4153.8|1087
1692863400000|2023-08-24 07:50:00|4161.8|4157.8|4163.3|4159.3|4164.3|4160.3|4157.8|4153.8|1364
1692863700000|2023-08-24 07:55:00|4162.8|4158.8|4163.8|4159.8|4165.8|4161.8|4160.8|4156.8|2025
1692864000000|2023-08-24 08:00:00|4164.3|4160.3|4164.8|4160.8|4165.8|4161.8|4161.8|4157.8|1312
1692864300000|2023-08-24 08:05:00|4165.8|4161.8|4160.8|4156.8|4165.8|4161.8|4156.8|4152.8|10467
1692864600000|2023-08-24 08:10:00|4161.3|4157.3|4158.8|4154.8|4161.8|4157.8|4157.8|4153.8|3863
1692864900000|2023-08-24 08:15:00|4159.8|4155.8|4160.8|4156.8|4161.8|4157.8|4155.8|4151.8|3416
1692865200000|2023-08-24 08:20:00|4160.3|4156.3|4160.8|4156.8|4162.8|4158.8|4157.8|4153.8|2497
1692865500000|2023-08-24 08:25:00|4159.8|4155.8|4159.8|4155.8|4161.3|4157.3|4156.8|4152.8|1488
1692865800000|2023-08-24 08:30:00|4162.7|4153.7|4161.8|4152.8|4163.3|4154.3|4161.5|4152.5|0
1692866100000|2023-08-24 08:35:00|4162|4153|4160.7|4151.7|4162.2|4153.2|4160.4|4151.4|0
1692866400000|2023-08-24 08:40:00|4160.5|4151.5|4159.8|4150.8|4160.9|4151.9|4159.5|4150.5|0
1692866700000|2023-08-24 08:45:00|4159.7|4150.7|4159.3|4150.3|4160.9|4151.9|4159.3|4150.3|0
1692867000000|2023-08-24 08:50:00|4159.5|4150.5|4158.8|4149.8|4159.5|4150.5|4158|4149|0
1692867300000|2023-08-24 08:55:00|4159|4150|4158.6|4149.6|4159|4150|4158.3|4149.3|0
1692867600000|2023-08-24 09:00:00|4158.4|4149.4|4157.9|4148.9|4159.5|4150.5|4157.7|4148.7|0
1692867900000|2023-08-24 09:05:00|4157.7|4148.7|4156.1|4147.1|4157.9|4148.9|4154.6|4145.6|0
1692868200000|2023-08-24 09:10:00|4156|4147|4155.3|4146.3|4158.7|4149.7|4155|4146|0
1692868500000|2023-08-24 09:15:00|4157.3|4150.3|4155.3|4147.3|4157.3|4150.3|4149.3|4141.3|202
1692868800000|2023-08-24 09:20:00|4154.3|4148.3|4153.3|4145.3|4155.3|4148.3|4150.3|4142.3|87
1692869100000|2023-08-24 09:25:00|4152.3|4144.3|4156.3|4149.3|4158.3|4151.3|4152.3|4144.3|236
1692869400000|2023-08-24 09:30:00|4157.3|4150.3|4157.3|4150.3|4159.3|4152.3|4155.3|4148.3|61
1692869700000|2023-08-24 09:35:00|4156.3|4149.3|4152.3|4145.3|4156.3|4149.3|4152.3|4144.3|91
1692870000000|2023-08-24 09:40:00|4151.3|4144.3|4153.3|4146.3|4155.3|4148.3|4150.3|4143.3|80
1692870300000|2023-08-24 09:45:00|4154.3|4145.3|4156.3|4148.3|4156.3|4149.3|4152.3|4145.3|38
1692870600000|2023-08-24 09:50:00|4155.3|4149.3|4156.3|4149.3|4157.3|4150.3|4155.3|4148.3|46
1692870900000|2023-08-24 09:55:00|4155.3|4148.3|4155.3|4147.3|4156.3|4149.3|4153.3|4145.3|39
1692871200000|2023-08-24 10:00:00|4154.3|4148.3|4157.3|4149.3|4157.3|4150.3|4154.3|4147.3|35
1692871500000|2023-08-24 10:05:00|4156.3|4150.3|4157.3|4150.3|4158.3|4151.3|4156.3|4149.3|40
1692871800000|2023-08-24 10:10:00|4158.3|4149.3|4155.3|4148.3|4158.3|4150.3|4154.3|4147.3|68
1692872100000|2023-08-24 10:15:00|4154.3|4147.3|4154.3|4147.3|4155.3|4148.3|4153.3|4146.3|58
1692872400000|2023-08-24 10:20:00|4153.3|4146.3|4154.3|4147.3|4155.3|4148.3|4153.3|4146.3|39
1692872700000|2023-08-24 10:25:00|4153.3|4146.3|4157.3|4149.3|4157.3|4150.3|4153.3|4146.3|19
1692873000000|2023-08-24 10:30:00|4156.3|4148.3|4154.3|4147.3|4157.3|4149.3|4153.3|4146.3|16
1692873300000|2023-08-24 10:35:00|4155.3|4148.3|4155.3|4147.3|4155.3|4148.3|4154.3|4147.3|5
1692873600000|2023-08-24 10:40:00|4154.3|4146.3|4154.3|4147.3|4155.3|4148.3|4153.3|4146.3|33
1692873900000|2023-08-24 10:45:00|4155.3|4148.3|4155.3|4147.3|4156.3|4149.3|4153.3|4146.3|26
1692874200000|2023-08-24 10:50:00|4156.3|4148.3|4155.3|4148.3|4156.3|4149.3|4154.3|4147.3|15
1692874500000|2023-08-24 10:55:00|4154.3|4147.3|4154.3|4147.3|4156.3|4148.3|4154.3|4147.3|22
1692874800000|2023-08-24 11:00:00|4153.3|4146.3|4148.3|4141.3|4153.3|4146.3|4148.3|4141.3|67
1692875100000|2023-08-24 11:05:00|4147.3|4140.3|4148.3|4141.3|4149.3|4142.3|4147.3|4140.3|25
1692875400000|2023-08-24 11:10:00|4147.3|4140.3|4149.3|4141.3|4150.3|4142.3|4147.3|4140.3|23
1692875700000|2023-08-24 11:15:00|4150.3|4142.3|4149.3|4142.3|4151.3|4144.3|4149.3|4142.3|17
1692876000000|2023-08-24 11:20:00|4148.3|4141.3|4150.3|4142.3|4151.3|4143.3|4147.3|4140.3|25
1692876300000|2023-08-24 11:25:00|4149.3|4143.3|4148.3|4140.3|4150.3|4143.3|4147.3|4140.3|53
1692876600000|2023-08-24 11:30:00|4147.3|4141.3|4149.3|4142.3|4149.3|4142.3|4147.3|4140.3|19
1692876900000|2023-08-24 11:35:00|4148.3|4141.3|4147.3|4139.3|4148.3|4141.3|4146.3|4139.3|29
1692877200000|2023-08-24 11:40:00|4146.3|4140.3|4143.3|4136.3|4148.3|4141.3|4143.3|4135.3|93
1692877500000|2023-08-24 11:45:00|4144.3|4135.3|4144.3|4137.3|4146.3|4138.3|4142.3|4135.3|48
1692877800000|2023-08-24 11:50:00|4143.3|4136.3|4143.3|4136.3|4144.3|4137.3|4143.3|4135.3|10
1692878100000|2023-08-24 11:55:00|4144.3|4137.3|4143.3|4136.3|4144.3|4137.3|4142.3|4135.3|24
1692878400000|2023-08-24 12:00:00|4144.3|4135.3|4140.3|4133.3|4144.3|4136.3|4139.3|4132.3|50
1692878700000|2023-08-24 12:05:00|4139.3|4132.3|4138.3|4131.3|4140.3|4132.3|4137.3|4130.3|26
1692879000000|2023-08-24 12:10:00|4137.3|4130.3|4136.3|4129.3|4138.3|4130.3|4136.3|4129.3|20
1692879300000|2023-08-24 12:15:00|4137.3|4130.3|4136.3|4129.3|4137.3|4130.3|4133.3|4125.3|75
1692879600000|2023-08-24 12:20:00|4135.3|4128.3|4135.3|4128.3|4136.3|4129.3|4133.3|4126.3|173
1692879900000|2023-08-24 12:25:00|4136.3|4129.3|4138.3|4130.3|4140.3|4133.3|4136.3|4128.3|57
1692880200000|2023-08-24 12:30:00|4137.3|4129.3|4136.3|4128.3|4138.3|4131.3|4135.3|4128.3|58
1692880500000|2023-08-24 12:35:00|4135.3|4129.3|4136.3|4129.3|4138.3|4131.3|4135.3|4128.3|33
1692880800000|2023-08-24 12:40:00|4135.3|4128.3|4134.3|4126.3|4136.3|4129.3|4133.3|4126.3|45
1692881100000|2023-08-24 12:45:00|4135.3|4127.3|4138.3|4130.3|4138.3|4131.3|4135.3|4126.3|30
1692881400000|2023-08-24 12:50:00|4137.3|4131.3|4136.3|4128.3|4138.3|4131.3|4135.3|4128.3|17
1692881700000|2023-08-24 12:55:00|4135.3|4129.3|4133.3|4127.3|4137.3|4129.3|4133.3|4126.3|40
1692882000000|2023-08-24 13:00:00|4132.8|4126.8|4133.8|4127.8|4133.8|4127.8|4131.8|4125.8|74
1692882300000|2023-08-24 13:05:00|4133.3|4127.3|4133.8|4127.8|4134.8|4128.8|4132.8|4126.8|63
1692882600000|2023-08-24 13:10:00|4133.3|4127.3|4132.3|4126.3|4134.3|4128.3|4130.8|4124.8|55
1692882900000|2023-08-24 13:15:00|4131.8|4125.8|4130.8|4124.8|4134.3|4128.3|4130.8|4124.8|47
1692883200000|2023-08-24 13:20:00|4129.8|4123.8|4130.3|4124.3|4131.8|4125.8|4129.8|4123.8|42
1692883500000|2023-08-24 13:25:00|4130.8|4124.8|4126.8|4120.8|4130.8|4124.8|4123.8|4117.8|150
1692883800000|2023-08-24 13:30:00|4127.3|4121.3|4114.3|4108.3|4145.3|4139.3|4105.8|4099.8|757
1692884100000|2023-08-24 13:35:00|4113.8|4107.8|4119.3|4113.3|4126.3|4120.3|4105.3|4099.3|524
1692884400000|2023-08-24 13:40:00|4119.8|4113.8|4110.8|4104.8|4127.8|4121.8|4110.8|4104.8|265
1692884700000|2023-08-24 13:45:00|4110.3|4104.3|4115.3|4109.3|4120.8|4114.8|4109.8|4103.8|289
1692885000000|2023-08-24 13:50:00|4115.8|4109.8|4120.3|4114.3|4121.8|4115.8|4113.3|4107.3|249
1692885300000|2023-08-24 13:55:00|4119.8|4113.8|4125.3|4119.3|4126.3|4120.3|4116.3|4110.3|250
1692885600000|2023-08-24 14:00:00|4125.8|4119.8|4124.8|4118.8|4131.8|4125.8|4117.8|4111.8|208
1692885900000|2023-08-24 14:05:00|4124.3|4118.3|4112.8|4106.8|4128.8|4122.8|4110.8|4104.8|262
1692886200000|2023-08-24 14:10:00|4112.3|4106.3|4115.8|4109.8|4116.3|4110.3|4107.3|4101.3|253
1692886500000|2023-08-24 14:15:00|4116.3|4110.3|4108.8|4102.8|4117.8|4111.8|4105.8|4099.8|193
1692886800000|2023-08-24 14:20:00|4109.3|4103.3|4105.8|4099.8|4111.8|4105.8|4101.8|4095.8|375
1692887100000|2023-08-24 14:25:00|4105.3|4099.3|4099.8|4093.8|4105.8|4099.8|4099.8|4093.8|239
1692887400000|2023-08-24 14:30:00|4100.3|4094.3|4097.8|4091.8|4100.8|4094.8|4093.8|4087.8|405
1692887700000|2023-08-24 14:35:00|4098.8|4092.8|4103.8|4097.8|4105.8|4099.8|4095.8|4089.8|275
1692888000000|2023-08-24 14:40:00|4102.8|4096.8|4095.8|4089.8|4104.8|4098.8|4093.8|4087.8|351
1692888300000|2023-08-24 14:45:00|4096.8|4090.8|4097.8|4091.8|4099.8|4093.8|4095.8|4089.8|72
1692888600000|2023-08-24 14:50:00|4098.3|4092.3|4103.8|4097.8|4103.8|4097.8|4096.8|4090.8|185
1692888900000|2023-08-24 14:55:00|4103.3|4097.3|4099.8|4093.8|4108.8|4102.8|4098.3|4092.3|177
1692889200000|2023-08-24 15:00:00|4099.3|4093.3|4095.3|4089.3|4099.3|4093.3|4093.3|4087.3|100
1692889500000|2023-08-24 15:05:00|4095.8|4089.8|4090.3|4084.3|4096.8|4090.8|4089.8|4083.8|92
1692889800000|2023-08-24 15:10:00|4089.8|4083.8|4086.8|4080.8|4092.8|4086.8|4083.8|4077.8|223
1692890100000|2023-08-24 15:15:00|4086.3|4080.3|4086.8|4080.8|4092.8|4086.8|4085.8|4079.8|83
1692890400000|2023-08-24 15:20:00|4085.8|4079.8|4075.8|4069.8|4087.3|4081.3|4075.8|4069.8|233
1692890700000|2023-08-24 15:25:00|4076.3|4070.3|4077.8|4071.8|4078.8|4072.8|4072.8|4066.8|247
1692891000000|2023-08-24 15:30:00|4078.3|4072.3|4075.8|4069.8|4078.8|4072.8|4071.8|4065.8|104
1692891300000|2023-08-24 15:35:00|4075.3|4069.3|4072.8|4066.8|4078.3|4072.3|4072.8|4066.8|103
1692891600000|2023-08-24 15:40:00|4073.3|4067.3|4077.8|4071.8|4077.8|4071.8|4071.8|4065.8|115
1692891900000|2023-08-24 15:45:00|4078.3|4072.3|4081.8|4075.8|4083.3|4077.3|4077.8|4071.8|115
1692892200000|2023-08-24 15:50:00|4081.3|4075.3|4083.8|4077.8|4083.8|4077.8|4079.3|4073.3|24
1692892500000|2023-08-24 15:55:00|4082.8|4076.8|4082.8|4076.8|4084.8|4078.8|4081.8|4075.8|92
1692892800000|2023-08-24 16:00:00|4082.3|4076.3|4082.8|4076.8|4086.3|4080.3|4081.8|4075.8|38
1692893100000|2023-08-24 16:05:00|4082.3|4076.3|4088.8|4082.8|4088.8|4082.8|4082.3|4076.3|140
1692893400000|2023-08-24 16:10:00|4089.8|4083.8|4093.8|4087.8|4094.3|4088.3|4089.8|4083.8|145
1692893700000|2023-08-24 16:15:00|4094.3|4088.3|4096.8|4090.8|4098.8|4092.8|4093.8|4087.8|84
1692894000000|2023-08-24 16:20:00|4096.3|4090.3|4097.8|4091.8|4101.3|4095.3|4095.8|4089.8|57
1692894300000|2023-08-24 16:25:00|4097.3|4091.3|4097.3|4091.3|4099.8|4093.8|4096.3|4090.3|28
1692894600000|2023-08-24 16:30:00|4096.8|4090.8|4093.3|4087.3|4098.8|4092.8|4091.8|4085.8|55
1692894900000|2023-08-24 16:35:00|4092.8|4086.8|4094.3|4088.3|4095.8|4089.8|4091.8|4085.8|46
1692895200000|2023-08-24 16:40:00|4094.8|4088.8|4097.3|4091.3|4101.8|4095.8|4094.8|4088.8|30
1692895500000|2023-08-24 16:45:00|4096.8|4090.8|4096.8|4090.8|4098.8|4092.8|4094.8|4088.8|77
1692895800000|2023-08-24 16:50:00|4097.3|4091.3|4089.8|4083.8|4097.8|4091.8|4089.8|4083.8|54
1692896100000|2023-08-24 16:55:00|4090.3|4084.3|4090.3|4084.3|4090.8|4084.8|4087.8|4081.8|43
1692896400000|2023-08-24 17:00:00|4090.8|4084.8|4089.8|4083.8|4091.3|4085.3|4088.8|4082.8|16
1692896700000|2023-08-24 17:05:00|4089.3|4083.3|4089.3|4083.3|4090.8|4084.8|4088.8|4082.8|18
1692897000000|2023-08-24 17:10:00|4089.8|4083.8|4088.8|4082.8|4091.8|4085.8|4087.8|4081.8|13
1692897300000|2023-08-24 17:15:00|4088.3|4082.3|4093.8|4087.8|4094.8|4088.8|4086.8|4080.8|64
1692897600000|2023-08-24 17:20:00|4093.3|4087.3|4095.8|4089.8|4095.8|4089.8|4090.8|4084.8|30
1692897900000|2023-08-24 17:25:00|4094.8|4088.8|4091.3|4085.3|4095.8|4089.8|4089.8|4083.8|26
1692898200000|2023-08-24 17:30:00|4090.8|4084.8|4090.8|4084.8|4093.8|4087.8|4090.8|4084.8|26
1692898500000|2023-08-24 17:35:00|4089.8|4083.8|4093.8|4087.8|4094.8|4088.8|4089.8|4083.8|60
1692898800000|2023-08-24 17:40:00|4094.3|4088.3|4093.8|4087.8|4096.8|4090.8|4093.8|4087.8|31
1692899100000|2023-08-24 17:45:00|4094.8|4088.8|4097.3|4091.3|4099.8|4093.8|4094.8|4088.8|25
1692899400000|2023-08-24 17:50:00|4096.8|4090.8|4095.8|4089.8|4098.3|4092.3|4095.3|4089.3|16
1692899700000|2023-08-24 17:55:00|4094.8|4088.8|4098.3|4092.3|4098.3|4092.3|4094.3|4088.3|30
1692900000000|2023-08-24 18:00:00|4097.8|4091.8|4099.3|4093.3|4102.8|4096.8|4097.8|4091.8|18
1692900300000|2023-08-24 18:05:00|4098.8|4092.8|4103.8|4097.8|4104.8|4098.8|4098.8|4092.8|33
1692900600000|2023-08-24 18:10:00|4103.3|4097.3|4105.8|4099.8|4105.8|4099.8|4102.8|4096.8|18
1692900900000|2023-08-24 18:15:00|4105.3|4099.3|4099.8|4093.8|4105.8|4099.8|4099.8|4093.8|52
1692901200000|2023-08-24 18:20:00|4100.3|4094.3|4104.8|4098.8|4104.8|4098.8|4099.8|4093.8|32
1692901500000|2023-08-24 18:25:00|4104.3|4098.3|4100.8|4094.8|4104.3|4098.3|4099.8|4093.8|37
1692901800000|2023-08-24 18:30:00|4101.8|4095.8|4101.8|4095.8|4103.8|4097.8|4101.8|4095.8|46
1692902100000|2023-08-24 18:35:00|4101.3|4095.3|4097.8|4091.8|4101.3|4095.3|4096.8|4090.8|55
1692902400000|2023-08-24 18:40:00|4097.3|4091.3|4093.3|4087.3|4097.8|4091.8|4092.8|4086.8|65
1692902700000|2023-08-24 18:45:00|4093.8|4087.8|4094.3|4088.3|4096.8|4090.8|4092.8|4086.8|35
1692903000000|2023-08-24 18:50:00|4094.8|4088.8|4094.3|4088.3|4095.8|4089.8|4093.3|4087.3|13
1692903300000|2023-08-24 18:55:00|4093.8|4087.8|4095.9|4086.9|4095.9|4088.3|4091.8|4085.8|33
1692903600000|2023-08-24 19:00:00|4095.8|4086.8|4094.4|4085.4|4096.1|4087.1|4093.5|4084.5|0
1692903900000|2023-08-24 19:05:00|4094.5|4085.5|4092.1|4083.1|4095.4|4086.4|4092.1|4083.1|0
1692904200000|2023-08-24 19:10:00|4092.2|4083.2|4093.1|4084.1|4093.3|4084.3|4091.9|4082.9|0
1692904500000|2023-08-24 19:15:00|4093|4084|4093.7|4084.7|4094|4085|4093|4084|0
1692904800000|2023-08-24 19:20:00|4093.8|4084.8|4093.9|4084.9|4095.3|4086.3|4093.7|4084.7|0
1692905100000|2023-08-24 19:25:00|4094|4085|4094.4|4085.4|4094.9|4085.9|4093.5|4084.5|0
1692905400000|2023-08-24 19:30:00|4094.5|4085.5|4094.3|4085.3|4096.7|4087.7|4094|4085|0
1692905700000|2023-08-24 19:35:00|4094.2|4085.2|4091.3|4082.3|4094.3|4085.3|4090.8|4081.8|0
1692906000000|2023-08-24 19:40:00|4091.4|4082.4|4086.9|4077.9|4091.5|4082.5|4086.8|4077.8|0
1692906300000|2023-08-24 19:45:00|4087|4078|4084.4|4075.4|4087|4078|4082.8|4073.8|0
1692906600000|2023-08-24 19:50:00|4084.3|4075.3|4084.3|4075.3|4085.8|4076.8|4082.9|4073.9|0
1692906900000|2023-08-24 19:55:00|4084.4|4075.4|4080.8|4071.8|4086.6|4077.6|4080.4|4071.4|0
1692907200000|2023-08-24 20:00:00|4080.7|4071.7|4080|4071|4083.1|4074.1|4077.6|4068.6|0
1692907500000|2023-08-24 20:05:00|4080.2|4071.2|4081.2|4072.2|4081.5|4072.5|4079.6|4070.6|0
1692907800000|2023-08-24 20:10:00|4081.3|4072.3|4079.5|4070.5|4081.3|4072.3|4079.5|4070.5|0
1692908100000|2023-08-24 20:15:00|4079.3|4070.3|4077.6|4068.6|4079.5|4070.5|4077.2|4068.2|0
1692908400000|2023-08-24 20:20:00|4077.7|4068.7|4079.5|4070.5|4079.6|4070.6|4077.6|4068.6|0
1692908700000|2023-08-24 20:25:00|4079.6|4070.6|4077.4|4068.4|4079.6|4070.6|4077.2|4068.2|0
1692909000000|2023-08-24 20:30:00|4077.5|4068.5|4077.2|4068.2|4077.9|4068.9|4076.1|4067.1|0
1692909300000|2023-08-24 20:35:00|4077|4068|4078|4069|4078.2|4069.2|4076.4|4067.4|0
1692909600000|2023-08-24 20:40:00|4077.7|4068.7|4077.8|4068.8|4077.8|4068.8|4077.3|4068.3|0
1692909900000|2023-08-24 20:45:00|4078.1|4069.1|4078.7|4069.7|4079.5|4070.5|4078.1|4069.1|0
1692910200000|2023-08-24 20:50:00|4078.6|4069.6|4079.5|4070.5|4079.7|4070.7|4078.5|4069.5|0
1692910500000|2023-08-24 20:55:00|4079.3|4070.3|4079.9|4070.9|4080.1|4071.1|4078.9|4069.9|0
1692910800000|2023-08-24 21:00:00|4079.8|4070.8|4080.1|4071.1|4080.2|4071.2|4079.5|4070.5|0
1692911100000|2023-08-24 21:05:00|4079.9|4070.9|4080.1|4071.1|4080.3|4071.3|4079.9|4070.9|0
1692911400000|2023-08-24 21:10:00|4080|4071|4079.5|4070.5|4080.2|4071.2|4079.5|4070.5|0
1692911700000|2023-08-24 21:15:00|4079.6|4070.6|4079.3|4070.3|4079.6|4070.6|4079.3|4070.3|0
1692912000000|2023-08-24 21:20:00|4079.4|4070.4|4079.8|4070.8|4080|4071|4079.4|4070.4|0
1692912300000|2023-08-24 21:25:00|4079.7|4070.7|4079.6|4070.6|4079.7|4070.7|4079.6|4070.6|0
1692912600000|2023-08-24 21:30:00|4079.7|4070.7|4079.2|4070.2|4079.7|4070.7|4079.2|4070.2|0
1692912900000|2023-08-24 21:35:00|4079.1|4070.1|4083.2|4074.2|4083.2|4074.2|4079.1|4070.1|0
1692913200000|2023-08-24 21:40:00|4083.4|4074.4|4083.6|4074.6|4083.6|4074.6|4083.3|4074.3|0
1692913500000|2023-08-24 21:45:00|4083.7|4074.7|4084|4075|4084.1|4075.1|4083.6|4074.6|0
1692913800000|2023-08-24 21:50:00|4084.1|4075.1|4084.9|4075.9|4085|4076|4084|4075|0
1692914100000|2023-08-24 21:55:00|4085|4076|4085.3|4076.3|4085.4|4076.4|4084.7|4075.7|0
1692914400000|2023-08-24 22:00:00|4085.1|4076.1|4087.1|4078.1|4087.9|4078.9|4084.6|4075.6|0
1692914700000|2023-08-24 22:05:00|4087|4078|4087.7|4078.7|4088.1|4079.1|4086.9|4077.9|0
1692915000000|2023-08-24 22:10:00|4087.5|4078.5|4087.1|4078.1|4087.9|4078.9|4086.9|4077.9|0
1692915300000|2023-08-24 22:15:00|4087|4078|4087.5|4078.5|4087.7|4078.7|4086.8|4077.8|0
1692915600000|2023-08-24 22:20:00|4087.7|4078.7|4086.8|4077.8|4088.3|4079.3|4086.2|4077.2|0
1692915900000|2023-08-24 22:25:00|4086.9|4077.9|4087.6|4078.6|4087.6|4078.6|4086.8|4077.8|0
1692916200000|2023-08-24 22:30:00|4087.8|4078.8|4088.5|4079.5|4088.7|4079.7|4087.8|4078.8|0
1692916500000|2023-08-24 22:35:00|4088.4|4079.4|4089.8|4080.8|4090|4081|4088.4|4079.4|0
1692916800000|2023-08-24 22:40:00|4089.6|4080.6|4089|4080|4089.6|4080.6|4088.7|4079.7|0
1692917100000|2023-08-24 22:45:00|4089.2|4080.2|4089.2|4080.2|4089.6|4080.6|4089|4080|0
1692917400000|2023-08-24 22:50:00|4089.1|4080.1|4089.6|4080.6|4089.6|4080.6|4089|4080|0
1692917700000|2023-08-24 22:55:00|4089.8|4080.8|4090|4081|4090.2|4081.2|4089.4|4080.4|0
1692918000000|2023-08-24 23:00:00|4089.8|4080.8|4088|4079|4089.8|4080.8|4087.9|4078.9|0
1692918300000|2023-08-24 23:05:00|4088.2|4079.2|4087.1|4078.1|4088.2|4079.2|4086.7|4077.7|0
1692918600000|2023-08-24 23:10:00|4086.9|4077.9|4082.4|4073.4|4087.1|4078.1|4081.7|4072.7|0
1692918900000|2023-08-24 23:15:00|4082.6|4073.6|4083.4|4074.4|4083.4|4074.4|4082.6|4073.6|0
1692919200000|2023-08-24 23:20:00|4083.5|4074.5|4083.8|4074.8|4084.1|4075.1|4083.4|4074.4|0
1692919500000|2023-08-24 23:25:00|4083.9|4074.9|4084.4|4075.4|4084.4|4075.4|4083.6|4074.6|0
1692919800000|2023-08-24 23:30:00|4084.6|4075.6|4084.9|4075.9|4085.1|4076.1|4084.6|4075.6|0
1692920100000|2023-08-24 23:35:00|4084.8|4075.8|4085.3|4076.3|4085.3|4076.3|4084.6|4075.6|0
1692920400000|2023-08-24 23:40:00|4085.2|4076.2|4085.3|4076.3|4085.3|4076.3|4084.8|4075.8|0
1692920700000|2023-08-24 23:45:00|4085.5|4076.5|4085.3|4076.3|4085.5|4076.5|4085.1|4076.1|0
1692921000000|2023-08-24 23:50:00|4085.2|4076.2|4084.2|4075.2|4085.2|4076.2|4084.2|4075.2|0
1692921300000|2023-08-24 23:55:00|4084.4|4075.4|4084.2|4075.2|4084.6|4075.6|4083.6|4074.6|0
1692921600000|2023-08-25 00:00:00|4084|4075|4085.4|4076.4|4085.7|4076.7|4083.8|4074.8|0
1692921900000|2023-08-25 00:05:00|4085.5|4076.5|4086|4077|4086.5|4077.5|4084.6|4075.6|0
1692922200000|2023-08-25 00:10:00|4085.9|4076.9|4085.5|4076.5|4086.2|4077.2|4085.2|4076.2|0
1692922500000|2023-08-25 00:15:00|4085.7|4076.7|4086.1|4077.1|4086.1|4077.1|4085.3|4076.3|0
1692922800000|2023-08-25 00:20:00|4086.3|4077.3|4086|4077|4086.4|4077.4|4085.5|4076.5|0
1692923100000|2023-08-25 00:25:00|4086.1|4077.1|4086.7|4077.7|4087.1|4078.1|4085.8|4076.8|0
1692923400000|2023-08-25 00:30:00|4086.9|4077.9|4087.1|4078.1|4087.5|4078.5|4086.7|4077.7|0
1692923700000|2023-08-25 00:35:00|4087|4078|4086.4|4077.4|4087.1|4078.1|4086.3|4077.3|0
1692924000000|2023-08-25 00:40:00|4086.3|4077.3|4086.3|4077.3|4086.6|4077.6|4086.3|4077.3|0
1692924300000|2023-08-25 00:45:00|4086.6|4077.6|4092|4083|4092|4083|4086.3|4077.3|0
1692924600000|2023-08-25 00:50:00|4092.1|4083.1|4091.6|4082.6|4092.2|4083.2|4091.5|4082.5|0
1692924900000|2023-08-25 00:55:00|4091.7|4082.7|4091.5|4082.5|4092.7|4083.7|4091.5|4082.5|0
1692925200000|2023-08-25 01:00:00|4091.6|4082.6|4092.1|4083.1|4092.4|4083.4|4091.5|4082.5|0
1692925500000|2023-08-25 01:05:00|4091.9|4082.9|4089.6|4080.6|4092.1|4083.1|4089.5|4080.5|0
1692925800000|2023-08-25 01:10:00|4089.7|4080.7|4086.6|4077.6|4090|4081|4086.6|4077.6|0
1692926100000|2023-08-25 01:15:00|4086.4|4077.4|4096.1|4092.1|4098.6|4094.6|4086.1|4077.4|4332
1692926400000|2023-08-25 01:20:00|4095.6|4091.6|4098.1|4094.1|4099.1|4095.1|4086.1|4082.1|3114
1692926700000|2023-08-25 01:25:00|4097.6|4093.6|4105.1|4101.1|4105.1|4101.1|4096.1|4092.1|1429
1692927000000|2023-08-25 01:30:00|4104.1|4100.1|4095.1|4091.1|4104.1|4100.1|4081.1|4077.1|14246
1692927300000|2023-08-25 01:35:00|4096.1|4092.1|4081.6|4077.6|4102.1|4098.1|4077.1|4073.1|9161
1692927600000|2023-08-25 01:40:00|4081.1|4077.1|4087.1|4083.1|4089.1|4085.1|4076.1|4072.1|2417
1692927900000|2023-08-25 01:45:00|4087.6|4083.6|4089.1|4085.1|4095.1|4091.1|4082.6|4078.6|2615
1692928200000|2023-08-25 01:50:00|4089.6|4085.6|4083.3|4079.3|4101.1|4097.1|4082.3|4078.3|2905
1692928500000|2023-08-25 01:55:00|4082.8|4078.8|4100.8|4096.8|4101.3|4097.3|4082.3|4078.3|1929
1692928800000|2023-08-25 02:00:00|4101.3|4097.3|4081.8|4077.8|4101.8|4097.8|4078.3|4074.3|4328
1692929100000|2023-08-25 02:05:00|4082.8|4078.8|4071.8|4067.8|4083.3|4079.3|4067.8|4063.8|5865
1692929400000|2023-08-25 02:10:00|4072.3|4068.3|4091.3|4087.3|4092.3|4088.3|4070.3|4066.3|2933
1692929700000|2023-08-25 02:15:00|4091.8|4087.8|4084.8|4080.8|4099.3|4095.3|4084.3|4080.3|1655
1692930000000|2023-08-25 02:20:00|4084.3|4080.3|4088.8|4084.8|4093.8|4089.8|4080.3|4076.3|4295
1692930300000|2023-08-25 02:25:00|4089.3|4085.3|4080.8|4076.8|4090.3|4086.3|4075.3|4071.3|13127
1692930600000|2023-08-25 02:30:00|4081.3|4077.3|4087.3|4083.3|4092.8|4088.8|4076.3|4072.3|3171
1692930900000|2023-08-25 02:35:00|4086.8|4082.8|4073.3|4069.3|4087.3|4083.3|4070.8|4066.8|976
1692931200000|2023-08-25 02:40:00|4072.8|4068.8|4075.3|4071.3|4080.8|4076.8|4070.3|4066.3|695
1692931500000|2023-08-25 02:45:00|4075.8|4071.8|4085.3|4081.3|4086.3|4082.3|4071.3|4067.3|538
1692931800000|2023-08-25 02:50:00|4085.8|4081.8|4085.8|4081.8|4093.3|4089.3|4084.3|4080.3|795
1692932100000|2023-08-25 02:55:00|4086.8|4082.8|4084.3|4080.3|4090.8|4086.8|4083.3|4079.3|342
1692932400000|2023-08-25 03:00:00|4083.8|4079.8|4081.8|4077.8|4083.8|4079.8|4074.8|4070.8|671
1692932700000|2023-08-25 03:05:00|4082.3|4078.3|4079.3|4075.3|4089.3|4085.3|4079.3|4075.3|675
1692933000000|2023-08-25 03:10:00|4080.3|4076.3|4087.3|4083.3|4095.3|4091.3|4079.3|4075.3|864
1692933300000|2023-08-25 03:15:00|4087.8|4083.8|4079.8|4075.8|4088.3|4084.3|4077.3|4073.3|3331
1692933600000|2023-08-25 03:20:00|4079.3|4075.3|4078.3|4074.3|4083.3|4079.3|4076.3|4072.3|652
1692933900000|2023-08-25 03:25:00|4078.8|4074.8|4073.3|4069.3|4083.3|4079.3|4073.3|4069.3|1207
1692934200000|2023-08-25 03:30:00|4073.8|4069.8|4078.3|4074.3|4079.3|4075.3|4071.3|4067.3|421
1692934500000|2023-08-25 03:35:00|4079.3|4075.3|4073.3|4069.3|4081.3|4077.3|4072.3|4068.3|278
1692934800000|2023-08-25 03:40:00|4074.3|4070.3|4073.3|4069.3|4075.8|4071.8|4071.3|4067.3|224
1692935100000|2023-08-25 03:45:00|4073.8|4069.8|4076.3|4072.3|4078.8|4074.8|4071.3|4067.3|1453
1692935400000|2023-08-25 03:50:00|4076.8|4072.8|4076.3|4072.3|4078.3|4074.3|4074.3|4070.3|205
1692935700000|2023-08-25 03:55:00|4076.8|4072.8|4077.8|4073.8|4079.8|4075.8|4075.3|4071.3|275
1692936000000|2023-08-25 04:00:00|4081.8|4072.8|4082|4073|4082.2|4073.2|4081.8|4072.8|0
1692936300000|2023-08-25 04:05:00|4082.1|4073.1|4081.8|4072.8|4082.2|4073.2|4081.5|4072.5|0
1692936600000|2023-08-25 04:10:00|4081.9|4072.9|4081.8|4072.8|4082.2|4073.2|4081.8|4072.8|0
1692936900000|2023-08-25 04:15:00|4081.9|4072.9|4081.9|4072.9|4082.1|4073.1|4081.7|4072.7|0
1692937200000|2023-08-25 04:20:00|4081.7|4072.7|4081.2|4072.2|4081.7|4072.7|4081.2|4072.2|0
1692937500000|2023-08-25 04:25:00|4081.3|4072.3|4081.8|4072.8|4082.1|4073.1|4081.3|4072.3|0
1692937800000|2023-08-25 04:30:00|4082|4073|4082|4073|4082.6|4073.6|4081.8|4072.8|0
1692938100000|2023-08-25 04:35:00|4082.2|4073.2|4081.8|4072.8|4082.3|4073.3|4081.4|4072.4|0
1692938400000|2023-08-25 04:40:00|4081.7|4072.7|4081.2|4072.2|4081.7|4072.7|4080.8|4071.8|0
1692938700000|2023-08-25 04:45:00|4081.3|4072.3|4081.2|4072.2|4081.5|4072.5|4081.2|4072.2|0
1692939000000|2023-08-25 04:50:00|4081|4072|4082.2|4073.2|4082.2|4073.2|4081|4072|0
1692939300000|2023-08-25 04:55:00|4082.3|4073.3|4081.9|4072.9|4082.4|4073.4|4081.9|4072.9|7
1692939600000|2023-08-25 05:00:00|4082.1|4073.1|4071.8|4067.8|4089.3|4085.3|4071.8|4067.8|1528
1692939900000|2023-08-25 05:05:00|4071.3|4067.3|4070.3|4066.3|4077.3|4073.3|4066.3|4062.3|3522
1692940200000|2023-08-25 05:10:00|4070.8|4066.8|4078.8|4074.8|4079.3|4075.3|4070.3|4066.3|628
1692940500000|2023-08-25 05:15:00|4079.3|4075.3|4083.3|4079.3|4084.8|4080.8|4075.3|4071.3|515
1692940800000|2023-08-25 05:20:00|4082.8|4078.8|4078.3|4074.3|4086.3|4082.3|4076.3|4072.3|733
1692941100000|2023-08-25 05:25:00|4079.3|4075.3|4075.3|4071.3|4081.3|4077.3|4074.3|4070.3|712
1692941400000|2023-08-25 05:30:00|4075.8|4071.8|4069.3|4065.3|4076.3|4072.3|4068.3|4064.3|722
1692941700000|2023-08-25 05:35:00|4070.3|4066.3|4076.3|4072.3|4080.3|4076.3|4069.8|4065.8|811
1692942000000|2023-08-25 05:40:00|4077.3|4073.3|4076.3|4072.3|4078.3|4074.3|4073.3|4069.3|673
1692942300000|2023-08-25 05:45:00|4076.8|4072.8|4073.3|4069.3|4078.3|4074.3|4068.8|4064.8|775
1692942600000|2023-08-25 05:50:00|4074.3|4070.3|4105.8|4101.8|4113.3|4109.3|4074.3|4070.3|3511
1692942900000|2023-08-25 05:55:00|4106.3|4102.3|4101.3|4097.3|4113.3|4109.3|4097.3|4093.3|1902
1692943200000|2023-08-25 06:00:00|4101.8|4097.8|4087.3|4083.3|4104.3|4100.3|4086.3|4082.3|1281
1692943500000|2023-08-25 06:05:00|4087.8|4083.8|4083.3|4079.3|4088.8|4084.8|4080.8|4076.8|2180
1692943800000|2023-08-25 06:10:00|4084.3|4080.3|4084.3|4080.3|4086.3|4082.3|4078.3|4074.3|1217
1692944100000|2023-08-25 06:15:00|4085.3|4081.3|4080.3|4076.3|4086.8|4082.8|4080.3|4076.3|2900
1692944400000|2023-08-25 06:20:00|4080.8|4076.8|4081.3|4077.3|4081.3|4077.3|4072.3|4068.3|1053
1692944700000|2023-08-25 06:25:00|4080.3|4076.3|4076.3|4072.3|4083.3|4079.3|4075.3|4071.3|651
1692945000000|2023-08-25 06:30:00|4076.8|4072.8|4077.3|4073.3|4084.3|4080.3|4076.3|4072.3|687
1692945300000|2023-08-25 06:35:00|4076.8|4072.8|4070.3|4066.3|4076.8|4072.8|4068.3|4064.3|1803
1692945600000|2023-08-25 06:40:00|4069.3|4065.3|4075.3|4071.3|4078.3|4074.3|4068.3|4064.3|3721
1692945900000|2023-08-25 06:45:00|4075.8|4071.8|4074.3|4070.3|4077.3|4073.3|4070.3|4066.3|7919
1692946200000|2023-08-25 06:50:00|4074.8|4070.8|4073.3|4069.3|4079.3|4075.3|4072.3|4068.3|1097
1692946500000|2023-08-25 06:55:00|4072.3|4068.3|4070.3|4066.3|4073.3|4069.3|4069.3|4065.3|1421
1692946800000|2023-08-25 07:00:00|4071.3|4067.3|4063.3|4059.3|4072.3|4068.3|4062.3|4058.3|855
1692947100000|2023-08-25 07:05:00|4062.8|4058.8|4074.3|4070.3|4079.3|4075.3|4061.8|4057.8|2101
1692947400000|2023-08-25 07:10:00|4074.8|4070.8|4074.3|4070.3|4079.3|4075.3|4069.8|4065.8|2008
1692947700000|2023-08-25 07:15:00|4075.3|4071.3|4074.3|4070.3|4080.3|4076.3|4073.8|4069.8|592
1692948000000|2023-08-25 07:20:00|4074.8|4070.8|4072.3|4068.3|4077.3|4073.3|4070.8|4066.8|619
1692948300000|2023-08-25 07:25:00|4073.3|4069.3|4073.3|4069.3|4075.3|4071.3|4070.3|4066.3|790
1692948600000|2023-08-25 07:30:00|4072.3|4068.3|4070.3|4066.3|4074.3|4070.3|4069.3|4065.3|1246
1692948900000|2023-08-25 07:35:00|4071.3|4067.3|4066.3|4062.3|4072.3|4068.3|4066.3|4062.3|1359
1692949200000|2023-08-25 07:40:00|4067.3|4063.3|4061.3|4057.3|4068.3|4064.3|4061.3|4057.3|3557
1692949500000|2023-08-25 07:45:00|4062.3|4058.3|4064.3|4060.3|4067.3|4063.3|4062.3|4058.3|1388
1692949800000|2023-08-25 07:50:00|4065.3|4061.3|4061.3|4057.3|4065.3|4061.3|4060.3|4056.3|4880
1692950100000|2023-08-25 07:55:00|4060.3|4056.3|4055.3|4051.3|4061.3|4057.3|4054.8|4050.8|3991
1692950400000|2023-08-25 08:00:00|4056.3|4052.3|4065.3|4061.3|4067.3|4063.3|4055.8|4051.8|1511
1692950700000|2023-08-25 08:05:00|4064.8|4060.8|4052.3|4048.3|4066.8|4062.8|4051.3|4047.3|2000
1692951000000|2023-08-25 08:10:00|4052.8|4048.8|4054.3|4050.3|4057.3|4053.3|4051.3|4047.3|1080
1692951300000|2023-08-25 08:15:00|4053.8|4049.8|4057.3|4053.3|4057.3|4053.3|4053.3|4049.3|732
1692951600000|2023-08-25 08:20:00|4058.3|4054.3|4059.3|4055.3|4060.3|4056.3|4055.3|4051.3|824
1692951900000|2023-08-25 08:25:00|4058.8|4054.8|4056.8|4052.8|4059.8|4055.8|4054.3|4050.3|1631
1692952200000|2023-08-25 08:30:00|4059.3|4050.3|4060.1|4051.1|4060.1|4051.1|4059|4050|2
1692952500000|2023-08-25 08:35:00|4059.7|4050.7|4059.2|4050.2|4060.6|4051.6|4058.3|4049.3|0
1692952800000|2023-08-25 08:40:00|4059.4|4050.4|4058.7|4049.7|4059.5|4050.5|4058.4|4049.4|0
1692953100000|2023-08-25 08:45:00|4058.8|4049.8|4056.7|4047.7|4059.1|4050.1|4056.2|4047.2|0
1692953400000|2023-08-25 08:50:00|4056.8|4047.8|4057.8|4048.8|4058.2|4049.2|4056.8|4047.8|0
1692953700000|2023-08-25 08:55:00|4057.7|4048.7|4059.2|4050.2|4059.8|4050.8|4057.7|4048.7|0
1692954000000|2023-08-25 09:00:00|4059.3|4050.3|4058.2|4049.2|4059.5|4050.5|4057.8|4048.8|0
1692954300000|2023-08-25 09:05:00|4058.3|4049.3|4057.1|4048.1|4058.5|4049.5|4056.8|4047.8|0
1692954600000|2023-08-25 09:10:00|4057.3|4048.3|4058.2|4049.2|4058.4|4049.4|4057.2|4048.2|0
1692954900000|2023-08-25 09:15:00|4062.8|4045.8|4060.8|4053.8|4063.8|4055.8|4057.8|4044.8|78
1692955200000|2023-08-25 09:20:00|4059.8|4052.8|4063.8|4055.8|4063.8|4056.8|4059.8|4052.8|25
1692955500000|2023-08-25 09:25:00|4062.8|4056.8|4061.8|4054.8|4062.8|4056.8|4059.8|4052.8|38
1692955800000|2023-08-25 09:30:00|4060.8|4053.8|4058.8|4050.8|4062.8|4055.8|4056.8|4049.8|21
1692956100000|2023-08-25 09:35:00|4059.8|4051.8|4057.8|4049.8|4060.8|4053.8|4057.8|4049.8|74
1692956400000|2023-08-25 09:40:00|4056.8|4050.8|4056.8|4048.8|4057.8|4050.8|4055.8|4048.8|13
1692956700000|2023-08-25 09:45:00|4055.8|4049.8|4052.8|4045.8|4056.8|4049.8|4052.8|4045.8|29
1692957000000|2023-08-25 09:50:00|4053.8|4046.8|4053.8|4045.8|4053.8|4046.8|4050.8|4043.8|21
1692957300000|2023-08-25 09:55:00|4052.8|4046.8|4053.8|4045.8|4053.8|4046.8|4050.8|4043.8|25
1692957600000|2023-08-25 10:00:00|4054.8|4046.8|4059.8|4052.8|4059.8|4052.8|4053.8|4046.8|27
1692957900000|2023-08-25 10:05:00|4058.8|4051.8|4062.8|4054.8|4063.8|4056.8|4058.8|4051.8|22
1692958200000|2023-08-25 10:10:00|4063.8|4055.8|4062.8|4055.8|4063.8|4056.8|4061.8|4053.8|8
1692958500000|2023-08-25 10:15:00|4063.8|4056.8|4063.8|4055.8|4064.8|4057.8|4061.8|4054.8|8
1692958800000|2023-08-25 10:20:00|4062.8|4054.8|4065.8|4058.8|4066.8|4059.8|4062.8|4054.8|56
1692959100000|2023-08-25 10:25:00|4066.8|4059.8|4064.8|4057.8|4067.8|4060.8|4064.8|4057.8|442
1692959400000|2023-08-25 10:30:00|4065.8|4058.8|4066.8|4058.8|4067.8|4060.8|4063.8|4056.8|29
1692959700000|2023-08-25 10:35:00|4065.8|4059.8|4067.8|4060.8|4067.8|4060.8|4065.8|4058.8|18
1692960000000|2023-08-25 10:40:00|4066.8|4059.8|4065.8|4057.8|4067.8|4060.8|4064.8|4057.8|33
1692960300000|2023-08-25 10:45:00|4064.8|4058.8|4066.8|4059.8|4067.8|4060.8|4064.8|4057.8|21
1692960600000|2023-08-25 10:50:00|4067.8|4060.8|4067.8|4060.8|4067.8|4060.8|4065.8|4057.8|9
1692960900000|2023-08-25 10:55:00|4066.8|4059.8|4070.8|4063.8|4071.8|4064.8|4066.8|4059.8|47
1692961200000|2023-08-25 11:00:00|4071.8|4064.8|4073.8|4066.8|4075.8|4068.8|4071.8|4063.8|42
1692961500000|2023-08-25 11:05:00|4074.8|4067.8|4069.8|4061.8|4074.8|4067.8|4068.8|4061.8|22
1692961800000|2023-08-25 11:10:00|4068.8|4062.8|4069.8|4062.8|4071.8|4063.8|4068.8|4061.8|14
1692962100000|2023-08-25 11:15:00|4070.8|4063.8|4070.8|4062.8|4071.8|4064.8|4068.8|4061.8|14
1692962400000|2023-08-25 11:20:00|4069.8|4063.8|4073.8|4065.8|4073.8|4066.8|4069.8|4062.8|1
1692962700000|2023-08-25 11:25:00|4074.8|4066.8|4072.8|4065.8|4074.8|4067.8|4072.8|4065.8|4
1692963000000|2023-08-25 11:30:00|4073.8|4066.8|4071.8|4064.8|4074.8|4067.8|4070.8|4063.8|9
1692963300000|2023-08-25 11:35:00|4072.8|4065.8|4073.8|4065.8|4073.8|4066.8|4071.8|4064.8|2
1692963600000|2023-08-25 11:40:00|4072.8|4066.8|4072.8|4064.8|4073.8|4066.8|4071.8|4064.8|5
1692963900000|2023-08-25 11:45:00|4071.8|4065.8|4073.8|4065.8|4073.8|4066.8|4071.8|4064.8|3
1692964200000|2023-08-25 11:50:00|4072.8|4064.8|4070.8|4063.8|4073.8|4064.8|4070.8|4063.8|1
1692964500000|2023-08-25 11:55:00|4069.8|4062.8|4075.8|4067.8|4075.8|4068.8|4069.8|4062.8|45
1692964800000|2023-08-25 12:00:00|4074.8|4066.8|4076.8|4069.8|4076.8|4069.8|4073.8|4065.8|4
1692965100000|2023-08-25 12:05:00|4077.8|4068.8|4081.8|4074.8|4082.8|4074.8|4076.8|4068.8|61
1692965400000|2023-08-25 12:10:00|4080.8|4073.8|4078.8|4071.8|4082.8|4075.8|4078.8|4071.8|54
1692965700000|2023-08-25 12:15:00|4079.8|4072.8|4077.8|4070.8|4080.8|4073.8|4077.8|4070.8|33
1692966000000|2023-08-25 12:20:00|4078.8|4071.8|4078.8|4070.8|4078.8|4071.8|4075.8|4068.8|19
1692966300000|2023-08-25 12:25:00|4079.8|4071.8|4080.8|4073.8|4081.8|4074.8|4078.8|4070.8|30
1692966600000|2023-08-25 12:30:00|4081.8|4074.8|4077.8|4070.8|4081.8|4074.8|4077.8|4070.8|46
1692966900000|2023-08-25 12:35:00|4076.8|4069.8|4075.8|4068.8|4079.8|4072.8|4074.8|4067.8|20
1692967200000|2023-08-25 12:40:00|4074.8|4067.8|4074.8|4066.8|4077.8|4069.8|4073.8|4065.8|24
1692967500000|2023-08-25 12:45:00|4073.8|4067.8|4073.8|4065.8|4074.8|4067.8|4071.8|4064.8|65
1692967800000|2023-08-25 12:50:00|4074.8|4066.8|4074.8|4066.8|4074.8|4067.8|4072.8|4064.8|11
1692968100000|2023-08-25 12:55:00|4073.8|4067.8|4072.8|4066.8|4074.8|4067.8|4071.8|4063.8|7
1692968400000|2023-08-25 13:00:00|4072.3|4066.3|4070.8|4064.8|4074.3|4068.3|4070.3|4064.3|14
1692968700000|2023-08-25 13:05:00|4070.3|4064.3|4070.8|4064.8|4071.3|4065.3|4069.3|4063.3|12
1692969000000|2023-08-25 13:10:00|4071.3|4065.3|4071.8|4065.8|4072.3|4066.3|4067.3|4061.3|37
1692969300000|2023-08-25 13:15:00|4072.3|4066.3|4071.3|4065.3|4074.8|4068.8|4070.8|4064.8|25
1692969600000|2023-08-25 13:20:00|4070.8|4064.8|4068.3|4062.3|4071.3|4065.3|4067.8|4061.8|10
1692969900000|2023-08-25 13:25:00|4068.8|4062.8|4070.8|4064.8|4071.3|4065.3|4067.3|4061.3|515
1692970200000|2023-08-25 13:30:00|4069.8|4063.8|4048.3|4042.3|4071.3|4065.3|4048.3|4042.3|629
1692970500000|2023-08-25 13:35:00|4048.8|4042.8|4050.8|4044.8|4058.3|4052.3|4039.3|4033.3|364
1692970800000|2023-08-25 13:40:00|4049.3|4043.3|4018.8|4012.8|4050.3|4044.3|4015.3|4009.3|709
1692971100000|2023-08-25 13:45:00|4018.3|4012.3|4035.8|4029.8|4040.8|4034.8|4017.8|4011.8|353
1692971400000|2023-08-25 13:50:00|4035.3|4029.3|4043.8|4037.8|4051.8|4045.8|4030.8|4024.8|130
1692971700000|2023-08-25 13:55:00|4043.3|4037.3|4048.3|4042.3|4054.3|4048.3|4042.3|4036.3|136
1692972000000|2023-08-25 14:00:00|4047.8|4041.8|4052.8|4046.8|4060.8|4054.8|4039.3|4033.3|172
1692972300000|2023-08-25 14:05:00|4053.3|4047.3|4036.3|4030.3|4055.3|4049.3|4033.8|4027.8|186
1692972600000|2023-08-25 14:10:00|4036.8|4030.8|4054.3|4048.3|4059.3|4053.3|4036.8|4030.8|243
1692972900000|2023-08-25 14:15:00|4053.8|4047.8|4046.8|4040.8|4067.3|4061.3|4043.8|4037.8|298
1692973200000|2023-08-25 14:20:00|4047.3|4041.3|4031.3|4025.3|4047.8|4041.8|4030.3|4024.3|164
1692973500000|2023-08-25 14:25:00|4030.8|4024.8|4023.8|4017.8|4034.3|4028.3|4023.3|4017.3|107
1692973800000|2023-08-25 14:30:00|4023.3|4017.3|4024.8|4018.8|4029.3|4023.3|4018.3|4012.3|110
1692974100000|2023-08-25 14:35:00|4024.3|4018.3|4025.8|4019.8|4032.3|4026.3|4020.3|4014.3|105
1692974400000|2023-08-25 14:40:00|4026.3|4020.3|4016.8|4010.8|4030.8|4024.8|4016.3|4010.3|126
1692974700000|2023-08-25 14:45:00|4016.3|4010.3|4009.3|4003.3|4016.8|4010.8|4006.3|4000.3|291
1692975000000|2023-08-25 14:50:00|4009.8|4003.8|4015.3|4009.3|4019.3|4013.3|4009.8|4003.8|111
1692975300000|2023-08-25 14:55:00|4014.8|4008.8|4016.3|4010.3|4019.3|4013.3|4013.3|4007.3|98
1692975600000|2023-08-25 15:00:00|4016.8|4010.8|4018.3|4012.3|4024.3|4018.3|4015.8|4009.8|69
1692975900000|2023-08-25 15:05:00|4017.8|4011.8|4027.8|4021.8|4029.3|4023.3|4017.3|4011.3|48
1692976200000|2023-08-25 15:10:00|4028.3|4022.3|4030.3|4024.3|4032.3|4026.3|4026.3|4020.3|147
1692976500000|2023-08-25 15:15:00|4029.3|4023.3|4030.3|4024.3|4035.3|4029.3|4026.3|4020.3|146
1692976800000|2023-08-25 15:20:00|4030.8|4024.8|4030.8|4024.8|4032.3|4026.3|4026.3|4020.3|45
1692977100000|2023-08-25 15:25:00|4031.3|4025.3|4047.3|4041.3|4048.3|4042.3|4031.3|4025.3|193
1692977400000|2023-08-25 15:30:00|4048.3|4042.3|4049.3|4043.3|4049.3|4043.3|4040.3|4034.3|133
1692977700000|2023-08-25 15:35:00|4048.8|4042.8|4052.8|4046.8|4057.3|4051.3|4048.8|4042.8|354
1692978000000|2023-08-25 15:40:00|4053.3|4047.3|4054.8|4048.8|4055.3|4049.3|4048.3|4042.3|192
1692978300000|2023-08-25 15:45:00|4055.3|4049.3|4049.8|4043.8|4055.3|4049.3|4047.3|4041.3|61
1692978600000|2023-08-25 15:50:00|4050.3|4044.3|4044.3|4038.3|4050.3|4044.3|4042.8|4036.8|99
1692978900000|2023-08-25 15:55:00|4045.3|4039.3|4045.3|4039.3|4046.3|4040.3|4040.3|4034.3|137
1692979200000|2023-08-25 16:00:00|4044.8|4038.8|4047.3|4041.3|4048.8|4042.8|4042.8|4036.8|78
1692979500000|2023-08-25 16:05:00|4046.8|4040.8|4048.3|4042.3|4051.3|4045.3|4044.8|4038.8|75
1692979800000|2023-08-25 16:10:00|4047.8|4041.8|4050.8|4044.8|4051.3|4045.3|4044.3|4038.3|32
1692980100000|2023-08-25 16:15:00|4051.3|4045.3|4050.3|4044.3|4054.3|4048.3|4046.8|4040.8|50
1692980400000|2023-08-25 16:20:00|4049.8|4043.8|4056.3|4050.3|4056.8|4050.8|4047.3|4041.3|95
1692980700000|2023-08-25 16:25:00|4056.8|4050.8|4060.3|4054.3|4060.3|4054.3|4055.3|4049.3|103
1692981000000|2023-08-25 16:30:00|4061.3|4055.3|4056.8|4050.8|4061.3|4055.3|4055.8|4049.8|113
1692981300000|2023-08-25 16:35:00|4056.3|4050.3|4060.3|4054.3|4061.3|4055.3|4054.3|4048.3|145
1692981600000|2023-08-25 16:40:00|4059.8|4053.8|4058.8|4052.8|4062.8|4056.8|4057.8|4051.8|55
1692981900000|2023-08-25 16:45:00|4058.3|4052.3|4061.3|4055.3|4061.8|4055.8|4057.3|4051.3|59
1692982200000|2023-08-25 16:50:00|4060.8|4054.8|4059.3|4053.3|4062.8|4056.8|4057.3|4051.3|28
1692982500000|2023-08-25 16:55:00|4060.3|4054.3|4061.3|4055.3|4062.3|4056.3|4058.3|4052.3|35
1692982800000|2023-08-25 17:00:00|4060.8|4054.8|4060.8|4054.8|4064.3|4058.3|4059.3|4053.3|14
1692983100000|2023-08-25 17:05:00|4060.3|4054.3|4058.3|4052.3|4062.3|4056.3|4058.3|4052.3|19
1692983400000|2023-08-25 17:10:00|4057.8|4051.8|4061.3|4055.3|4061.3|4055.3|4056.3|4050.3|21
1692983700000|2023-08-25 17:15:00|4062.3|4056.3|4059.8|4053.8|4064.3|4058.3|4058.8|4052.8|49
1692984000000|2023-08-25 17:20:00|4059.3|4053.3|4056.8|4050.8|4059.8|4053.8|4056.8|4050.8|3
1692984300000|2023-08-25 17:25:00|4057.3|4051.3|4055.3|4049.3|4057.8|4051.8|4051.3|4045.3|89
1692984600000|2023-08-25 17:30:00|4055.8|4049.8|4048.3|4042.3|4055.8|4049.8|4047.3|4041.3|144
1692984900000|2023-08-25 17:35:00|4047.8|4041.8|4046.3|4040.3|4050.3|4044.3|4045.3|4039.3|14
1692985200000|2023-08-25 17:40:00|4046.8|4040.8|4053.3|4047.3|4053.8|4047.8|4046.3|4040.3|22
1692985500000|2023-08-25 17:45:00|4052.8|4046.8|4048.8|4042.8|4052.8|4046.8|4048.3|4042.3|34
1692985800000|2023-08-25 17:50:00|4049.3|4043.3|4053.8|4047.8|4054.3|4048.3|4048.8|4042.8|43
1692986100000|2023-08-25 17:55:00|4053.3|4047.3|4054.8|4048.8|4055.3|4049.3|4052.3|4046.3|5
1692986400000|2023-08-25 18:00:00|4054.3|4048.3|4054.8|4048.8|4056.3|4050.3|4051.8|4045.8|24
1692986700000|2023-08-25 18:05:00|4055.3|4049.3|4058.3|4052.3|4059.3|4053.3|4054.8|4048.8|18
1692987000000|2023-08-25 18:10:00|4057.8|4051.8|4063.3|4057.3|4063.8|4057.8|4056.8|4050.8|26
1692987300000|2023-08-25 18:15:00|4063.8|4057.8|4063.3|4057.3|4064.3|4058.3|4060.3|4054.3|14
1692987600000|2023-08-25 18:20:00|4063.8|4057.8|4065.8|4059.8|4067.3|4061.3|4063.3|4057.3|40
1692987900000|2023-08-25 18:25:00|4066.3|4060.3|4068.8|4062.8|4069.3|4063.3|4065.3|4059.3|43
1692988200000|2023-08-25 18:30:00|4069.3|4063.3|4071.8|4065.8|4072.3|4066.3|4066.8|4060.8|60
1692988500000|2023-08-25 18:35:00|4072.3|4066.3|4070.8|4064.8|4074.3|4068.3|4069.3|4063.3|47
1692988800000|2023-08-25 18:40:00|4071.3|4065.3|4071.8|4065.8|4074.3|4068.3|4070.8|4064.8|44
1692989100000|2023-08-25 18:45:00|4071.3|4065.3|4074.8|4068.8|4075.8|4069.8|4070.3|4064.3|51
1692989400000|2023-08-25 18:50:00|4075.3|4069.3|4075.8|4069.8|4076.8|4070.8|4073.3|4067.3|37
1692989700000|2023-08-25 18:55:00|4075.3|4069.3|4078.3|4069.3|4078.3|4071.3|4073.3|4067.3|19
1692990000000|2023-08-25 19:00:00|4078.4|4069.4|4074|4065|4079.7|4070.7|4073|4064|0
1692990300000|2023-08-25 19:05:00|4073.9|4064.9|4077.4|4068.4|4077.5|4068.5|4072.1|4063.1|0
1692990600000|2023-08-25 19:10:00|4077.5|4068.5|4077.4|4068.4|4078.4|4069.4|4076.7|4067.7|0
1692990900000|2023-08-25 19:15:00|4077.3|4068.3|4079|4070|4080.1|4071.1|4077.3|4068.3|0
1692991200000|2023-08-25 19:20:00|4078.3|4069.3|4082.4|4073.4|4083.2|4074.2|4078.3|4069.3|0
1692991500000|2023-08-25 19:25:00|4081.7|4072.7|4080.1|4071.1|4082|4073|4080|4071|0
1692991800000|2023-08-25 19:30:00|4080.2|4071.2|4077.4|4068.4|4080.2|4071.2|4076.8|4067.8|0
1692992100000|2023-08-25 19:35:00|4077.3|4068.3|4075.6|4066.6|4077.3|4068.3|4074.5|4065.5|0
1692992400000|2023-08-25 19:40:00|4075.5|4066.5|4076|4067|4076|4067|4073.7|4064.7|0
1692992700000|2023-08-25 19:45:00|4076.6|4067.6|4073.5|4064.5|4077.5|4068.5|4073.4|4064.4|0
1692993000000|2023-08-25 19:50:00|4073.2|4064.2|4073.7|4064.7|4076.5|4067.5|4071.8|4062.8|0
1692993300000|2023-08-25 19:55:00|4074.1|4065.1|4075.3|4066.3|4077.6|4068.6|4073.8|4064.8|0
1692993600000|2023-08-25 20:00:00|4075|4066|4075.6|4066.6|4077.5|4068.5|4075|4066|0
1692993900000|2023-08-25 20:05:00|4075.8|4066.8|4074.9|4065.9|4075.8|4066.8|4074.7|4065.7|0
1692994200000|2023-08-25 20:10:00|4074.7|4065.7|4076|4067|4076|4067|4074.5|4065.5|0
1692994500000|2023-08-25 20:15:00|4075.7|4066.7|4075.4|4066.4|4075.8|4066.8|4075.2|4066.2|0
1692994800000|2023-08-25 20:20:00|4075.6|4066.6|4075.4|4066.4|4075.8|4066.8|4075.4|4066.4|0
1692995100000|2023-08-25 20:25:00|4075.5|4066.5|4075.2|4066.2|4075.6|4066.6|4075.1|4066.1|0
1692995400000|2023-08-25 20:30:00|4075.3|4066.3|4075.6|4066.6|4075.8|4066.8|4075.2|4066.2|0
1692995700000|2023-08-25 20:35:00|4075.5|4066.5|4075.5|4066.5|4075.7|4066.7|4075.2|4066.2|0
1692996000000|2023-08-25 20:40:00|4075.8|4066.8|4075.1|4066.1|4075.9|4066.9|4074.9|4065.9|0
1692996300000|2023-08-25 20:45:00|4075.3|4066.3|4075.1|4066.1|4075.3|4066.3|4074.9|4065.9|0
1692996600000|2023-08-25 20:50:00|4075.2|4066.2|4074.7|4065.7|4075.3|4066.3|4074.7|4065.7|0
1692996900000|2023-08-25 20:55:00|4074.5|4065.5|4073.7|4064.7|4074.7|4065.7|4073.3|4064.3|0
1693173600000|2023-08-27 22:00:00|4090.3|4081.3|4115.4|4106.4|4115.4|4106.4|4090.2|4081.2|0
1693173900000|2023-08-27 22:05:00|4115.2|4106.2|4132.8|4123.8|4133.1|4124.1|4114.8|4105.8|0
1693174200000|2023-08-27 22:10:00|4132.9|4123.9|4137|4128|4137.7|4128.7|4132.9|4123.9|0
1693174500000|2023-08-27 22:15:00|4136.8|4127.8|4137.4|4128.4|4137.7|4128.7|4136.2|4127.2|0
1693174800000|2023-08-27 22:20:00|4137.6|4128.6|4137.5|4128.5|4138.5|4129.5|4137.3|4128.3|0
1693175100000|2023-08-27 22:25:00|4137.4|4128.4|4137|4128|4137.5|4128.5|4136.8|4127.8|0
1693175400000|2023-08-27 22:30:00|4136.8|4127.8|4136.2|4127.2|4136.8|4127.8|4135.8|4126.8|0
1693175700000|2023-08-27 22:35:00|4136.1|4127.1|4136.5|4127.5|4136.5|4127.5|4135.8|4126.8|0
1693176000000|2023-08-27 22:40:00|4136.3|4127.3|4135.9|4126.9|4136.8|4127.8|4135.5|4126.5|0
1693176300000|2023-08-27 22:45:00|4135.7|4126.7|4136|4127|4136.2|4127.2|4135.5|4126.5|0
1693176600000|2023-08-27 22:50:00|4136.1|4127.1|4136.3|4127.3|4136.3|4127.3|4135.8|4126.8|0
1693176900000|2023-08-27 22:55:00|4136.5|4127.5|4135.9|4126.9|4137|4128|4135.7|4126.7|0
1693177200000|2023-08-27 23:00:00|4136.1|4127.1|4133.8|4124.8|4136.1|4127.1|4133.6|4124.6|0
1693177500000|2023-08-27 23:05:00|4133.9|4124.9|4133.8|4124.8|4133.9|4124.9|4133.6|4124.6|0
1693177800000|2023-08-27 23:10:00|4133.9|4124.9|4134.1|4125.1|4134.3|4125.3|4132.1|4123.1|0
1693178100000|2023-08-27 23:15:00|4133.9|4124.9|4136.8|4127.8|4137|4128|4133|4124|0
1693178400000|2023-08-27 23:20:00|4136.7|4127.7|4142.8|4133.8|4143|4134|4136.1|4127.1|0
1693178700000|2023-08-27 23:25:00|4142.6|4133.6|4143.1|4134.1|4143.3|4134.3|4142.2|4133.2|0
1693179000000|2023-08-27 23:30:00|4143.3|4134.3|4143.3|4134.3|4143.6|4134.6|4142.9|4133.9|0
1693179300000|2023-08-27 23:35:00|4143.4|4134.4|4144|4135|4144|4135|4143.3|4134.3|0
1693179600000|2023-08-27 23:40:00|4144.2|4135.2|4144.6|4135.6|4144.6|4135.6|4144|4135|0
1693179900000|2023-08-27 23:45:00|4144.4|4135.4|4146|4137|4146.3|4137.3|4144.2|4135.2|0
1693180200000|2023-08-27 23:50:00|4145.8|4136.8|4146.1|4137.1|4146.1|4137.1|4145.4|4136.4|0
1693180500000|2023-08-27 23:55:00|4145.9|4136.9|4145.8|4136.8|4146.1|4137.1|4145.6|4136.6|0
1693180800000|2023-08-28 00:00:00|4145.9|4136.9|4143.1|4134.1|4146|4137|4142.9|4133.9|0
1693181100000|2023-08-28 00:05:00|4143.2|4134.2|4137.9|4128.9|4143.8|4134.8|4137.8|4128.8|0
1693181400000|2023-08-28 00:10:00|4138.1|4129.1|4137.4|4128.4|4138.3|4129.3|4136.9|4127.9|0
1693181700000|2023-08-28 00:15:00|4137.2|4128.2|4135.6|4126.6|4138|4129|4135.4|4126.4|0
1693182000000|2023-08-28 00:20:00|4135.4|4126.4|4135.1|4126.1|4135.6|4126.6|4134.7|4125.7|0
1693182300000|2023-08-28 00:25:00|4135.3|4126.3|4134.5|4125.5|4135.3|4126.3|4134.1|4125.1|0
1693182600000|2023-08-28 00:30:00|4134.4|4125.4|4133.9|4124.9|4134.5|4125.5|4133.4|4124.4|0
1693182900000|2023-08-28 00:35:00|4133.8|4124.8|4134.4|4125.4|4134.7|4125.7|4133.8|4124.8|0
1693183200000|2023-08-28 00:40:00|4134.3|4125.3|4134.8|4125.8|4134.9|4125.9|4134.2|4125.2|0
1693183500000|2023-08-28 00:45:00|4134.9|4125.9|4132.7|4123.7|4135.5|4126.5|4132.3|4123.3|0
1693183800000|2023-08-28 00:50:00|4132.9|4123.9|4138.1|4129.1|4138.7|4129.7|4132.7|4123.7|0
1693184100000|2023-08-28 00:55:00|4137.9|4128.9|4151.9|4142.9|4151.9|4142.9|4137.9|4128.9|0
1693184400000|2023-08-28 01:00:00|4152.1|4143.1|4177.7|4168.7|4177.9|4168.9|4152.1|4143.1|0
1693184700000|2023-08-28 01:05:00|4177.8|4168.8|4193|4184|4193.1|4184.1|4177.8|4168.8|0
1693185000000|2023-08-28 01:10:00|4192.8|4183.8|4195.1|4186.1|4196|4187|4192.6|4183.6|0
1693185300000|2023-08-28 01:15:00|4194.9|4185.9|4273.8|4269.8|4311.3|4307.3|4194.9|4185.9|8345
1693185600000|2023-08-28 01:20:00|4273.3|4269.3|4259.8|4255.8|4278.3|4274.3|4231.3|4227.3|2296
1693185900000|2023-08-28 01:25:00|4258.8|4254.8|4268.8|4264.8|4269.8|4265.8|4255.3|4251.3|1959
1693186200000|2023-08-28 01:30:00|4265.8|4261.8|4197.8|4193.8|4269.3|4265.3|4189.3|4185.3|6579
1693186500000|2023-08-28 01:35:00|4196.8|4192.8|4210.3|4206.3|4220.3|4216.3|4177.3|4173.3|5265
1693186800000|2023-08-28 01:40:00|4211.3|4207.3|4206.3|4202.3|4217.8|4213.8|4187.3|4183.3|3813
1693187100000|2023-08-28 01:45:00|4205.8|4201.8|4190.3|4186.3|4216.3|4212.3|4190.3|4186.3|2980
1693187400000|2023-08-28 01:50:00|4189.3|4185.3|4201.8|4197.8|4202.8|4198.8|4180.3|4176.3|2888
1693187700000|2023-08-28 01:55:00|4201.3|4197.3|4197.3|4193.3|4209.3|4205.3|4187.3|4183.3|3547
1693188000000|2023-08-28 02:00:00|4196.8|4192.8|4205.3|4201.3|4211.3|4207.3|4193.8|4189.8|4238
1693188300000|2023-08-28 02:05:00|4205.8|4201.8|4170.3|4166.3|4207.8|4203.8|4169.3|4165.3|2279
1693188600000|2023-08-28 02:10:00|4169.8|4165.8|4187.8|4183.8|4187.8|4183.8|4165.3|4161.3|2501
1693188900000|2023-08-28 02:15:00|4188.3|4184.3|4164.3|4160.3|4190.3|4186.3|4163.3|4159.3|3570
1693189200000|2023-08-28 02:20:00|4166.3|4162.3|4175.3|4171.3|4178.3|4174.3|4165.3|4161.3|1906
1693189500000|2023-08-28 02:25:00|4174.8|4170.8|4181.4|4177.4|4183.8|4179.8|4172.3|4168.3|1305
1693189800000|2023-08-28 02:30:00|4181.9|4177.9|4188.9|4184.9|4191.4|4187.4|4178.9|4174.9|1697
1693190100000|2023-08-28 02:35:00|4189.9|4185.9|4191.9|4187.9|4196.9|4192.9|4187.4|4183.4|1974
1693190400000|2023-08-28 02:40:00|4190.9|4186.9|4192.9|4188.9|4199.9|4195.9|4186.9|4182.9|2125
1693190700000|2023-08-28 02:45:00|4193.4|4189.4|4194.4|4190.4|4199.9|4195.9|4188.4|4184.4|752
1693191000000|2023-08-28 02:50:00|4193.9|4189.9|4189.9|4185.9|4204.9|4200.9|4189.9|4185.9|1031
1693191300000|2023-08-28 02:55:00|4188.9|4184.9|4200.9|4196.9|4202.9|4198.9|4188.9|4184.9|992
1693191600000|2023-08-28 03:00:00|4201.9|4197.9|4193.4|4189.4|4203.9|4199.9|4191.9|4187.9|890
1693191900000|2023-08-28 03:05:00|4193.9|4189.9|4185.9|4181.9|4197.9|4193.9|4183.9|4179.9|2895
1693192200000|2023-08-28 03:10:00|4186.4|4182.4|4188.4|4184.4|4188.9|4184.9|4179.4|4175.4|2164
1693192500000|2023-08-28 03:15:00|4187.9|4183.9|4178.9|4174.9|4188.9|4184.9|4176.9|4172.9|826
1693192800000|2023-08-28 03:20:00|4179.4|4175.4|4177.9|4173.9|4187.4|4183.4|4177.9|4173.9|1341
1693193100000|2023-08-28 03:25:00|4178.4|4174.4|4181.9|4177.9|4185.9|4181.9|4175.9|4171.9|1604
1693193400000|2023-08-28 03:30:00|4180.9|4176.9|4184.4|4180.4|4186.9|4182.9|4179.9|4175.9|3071
1693193700000|2023-08-28 03:35:00|4184.9|4180.9|4184.9|4180.9|4186.4|4182.4|4179.9|4175.9|631
1693194000000|2023-08-28 03:40:00|4185.4|4181.4|4181.4|4177.4|4188.9|4184.9|4181.4|4177.4|735
1693194300000|2023-08-28 03:45:00|4180.9|4176.9|4176.9|4172.9|4182.9|4178.9|4174.9|4170.9|2355
1693194600000|2023-08-28 03:50:00|4177.4|4173.4|4181.9|4177.9|4181.9|4177.9|4176.9|4172.9|7348
1693194900000|2023-08-28 03:55:00|4182.9|4178.9|4177.9|4173.9|4182.9|4178.9|4175.9|4171.9|248
1693195200000|2023-08-28 04:00:00|4180.4|4171.4|4180.9|4171.9|4181.1|4172.1|4180.2|4171.2|0
1693195500000|2023-08-28 04:05:00|4180.7|4171.7|4181|4172|4181|4172|4180.4|4171.4|0
1693195800000|2023-08-28 04:10:00|4180.9|4171.9|4181.2|4172.2|4181.2|4172.2|4180.8|4171.8|0
1693196100000|2023-08-28 04:15:00|4181|4172|4181.1|4172.1|4181.2|4172.2|4180.8|4171.8|0
1693196400000|2023-08-28 04:20:00|4181.2|4172.2|4181.5|4172.5|4181.5|4172.5|4181.1|4172.1|0
1693196700000|2023-08-28 04:25:00|4181.3|4172.3|4181|4172|4181.5|4172.5|4181|4172|0
1693197000000|2023-08-28 04:30:00|4181.2|4172.2|4181.5|4172.5|4181.5|4172.5|4181.2|4172.2|0
1693197300000|2023-08-28 04:35:00|4181.4|4172.4|4181.6|4172.6|4181.6|4172.6|4181.3|4172.3|0
1693197600000|2023-08-28 04:40:00|4181.5|4172.5|4181.3|4172.3|4181.5|4172.5|4180.9|4171.9|0
1693197900000|2023-08-28 04:45:00|4181.4|4172.4|4181.5|4172.5|4181.6|4172.6|4181.3|4172.3|0
1693198200000|2023-08-28 04:50:00|4181.4|4172.4|4181.3|4172.3|4181.6|4172.6|4181.3|4172.3|0
1693198500000|2023-08-28 04:55:00|4181.1|4172.1|4181.5|4172.5|4181.5|4172.5|4180.9|4171.9|2
1693198800000|2023-08-28 05:00:00|4186.4|4182.4|4164.9|4160.9|4186.4|4182.4|4162.9|4158.9|2610
1693199100000|2023-08-28 05:05:00|4164.4|4160.4|4153.9|4149.9|4167.9|4163.9|4152.4|4148.4|1512
1693199400000|2023-08-28 05:10:00|4154.4|4150.4|4151.9|4147.9|4162.9|4158.9|4148.9|4144.9|954
1693199700000|2023-08-28 05:15:00|4152.9|4148.9|4162.9|4158.9|4163.9|4159.9|4150.9|4146.9|6433
1693200000000|2023-08-28 05:20:00|4162.4|4158.4|4147.9|4143.9|4162.4|4158.4|4144.9|4140.9|1126
1693200300000|2023-08-28 05:25:00|4148.4|4144.4|4144.9|4140.9|4151.9|4147.9|4138.9|4134.9|1430
1693200600000|2023-08-28 05:30:00|4144.4|4140.4|4150.9|4146.9|4158.9|4154.9|4144.4|4140.4|1343
1693200900000|2023-08-28 05:35:00|4151.9|4147.9|4152.9|4148.9|4159.9|4155.9|4148.9|4144.9|651
1693201200000|2023-08-28 05:40:00|4153.9|4149.9|4157.9|4153.9|4164.9|4160.9|4151.9|4147.9|1022
1693201500000|2023-08-28 05:45:00|4157.4|4153.4|4163.4|4159.4|4165.9|4161.9|4156.9|4152.9|2955
1693201800000|2023-08-28 05:50:00|4163.9|4159.9|4168.9|4164.9|4172.4|4168.4|4160.9|4156.9|1335
1693202100000|2023-08-28 05:55:00|4167.9|4163.9|4168.9|4164.9|4171.9|4167.9|4160.9|4156.9|1143
1693202400000|2023-08-28 06:00:00|4167.9|4163.9|4167.9|4163.9|4176.9|4172.9|4160.9|4156.9|2376
1693202700000|2023-08-28 06:05:00|4167.4|4163.4|4163.9|4159.9|4173.9|4169.9|4161.9|4157.9|1112
1693203000000|2023-08-28 06:10:00|4164.9|4160.9|4158.9|4154.9|4165.9|4161.9|4155.9|4151.9|1188
1693203300000|2023-08-28 06:15:00|4158.4|4154.4|4152.9|4148.9|4164.9|4160.9|4151.9|4147.9|2803
1693203600000|2023-08-28 06:20:00|4151.9|4147.9|4145.9|4141.9|4156.9|4152.9|4144.9|4140.9|844
1693203900000|2023-08-28 06:25:00|4146.9|4142.9|4152.9|4148.9|4154.4|4150.4|4144.9|4140.9|2536
1693204200000|2023-08-28 06:30:00|4152.4|4148.4|4141.4|4137.4|4154.9|4150.9|4139.9|4135.9|763
1693204500000|2023-08-28 06:35:00|4141.9|4137.9|4147.9|4143.9|4155.9|4151.9|4140.9|4136.9|3759
1693204800000|2023-08-28 06:40:00|4148.4|4144.4|4160.4|4156.4|4161.9|4157.9|4148.4|4144.4|1985
1693205100000|2023-08-28 06:45:00|4159.9|4155.9|4154.9|4150.9|4162.9|4158.9|4151.9|4147.9|755
1693205400000|2023-08-28 06:50:00|4153.9|4149.9|4152.9|4148.9|4155.9|4151.9|4148.9|4144.9|1237
1693205700000|2023-08-28 06:55:00|4152.4|4148.4|4149.9|4145.9|4152.9|4148.9|4147.9|4143.9|2789
1693206000000|2023-08-28 07:00:00|4150.4|4146.4|4143.9|4139.9|4150.9|4146.9|4142.9|4138.9|682
1693206300000|2023-08-28 07:05:00|4143.4|4139.4|4143.9|4139.9|4149.9|4145.9|4142.9|4138.9|772
1693206600000|2023-08-28 07:10:00|4142.9|4138.9|4138.4|4134.4|4144.9|4140.9|4136.9|4132.9|858
1693206900000|2023-08-28 07:15:00|4137.9|4133.9|4142.9|4138.9|4144.9|4140.9|4136.9|4132.9|783
1693207200000|2023-08-28 07:20:00|4143.4|4139.4|4139.4|4135.4|4145.9|4141.9|4138.9|4134.9|1803
1693207500000|2023-08-28 07:25:00|4139.9|4135.9|4138.9|4134.9|4141.9|4137.9|4135.9|4131.9|2371
1693207800000|2023-08-28 07:30:00|4138.4|4134.4|4133.9|4129.9|4138.9|4134.9|4132.9|4128.9|1308
1693208100000|2023-08-28 07:35:00|4133.4|4129.4|4131.9|4127.9|4134.9|4130.9|4125.9|4121.9|946
1693208400000|2023-08-28 07:40:00|4132.9|4128.9|4130.9|4126.9|4133.4|4129.4|4126.9|4122.9|905
1693208700000|2023-08-28 07:45:00|4131.4|4127.4|4131.9|4127.9|4135.9|4131.9|4128.9|4124.9|802
1693209000000|2023-08-28 07:50:00|4131.4|4127.4|4130.9|4126.9|4134.9|4130.9|4129.9|4125.9|1143
1693209300000|2023-08-28 07:55:00|4129.9|4125.9|4127.4|4123.4|4130.9|4126.9|4123.9|4119.9|1464
1693209600000|2023-08-28 08:00:00|4126.9|4122.9|4124.9|4120.9|4128.9|4124.9|4124.9|4120.9|2604
1693209900000|2023-08-28 08:05:00|4125.4|4121.4|4129.9|4125.9|4129.9|4125.9|4122.9|4118.9|1786
1693210200000|2023-08-28 08:10:00|4129.4|4125.4|4135.4|4131.4|4136.9|4132.9|4127.9|4123.9|9909
1693210500000|2023-08-28 08:15:00|4135.9|4131.9|4136.9|4132.9|4138.9|4134.9|4133.9|4129.9|2495
1693210800000|2023-08-28 08:20:00|4135.9|4131.9|4144.9|4140.9|4145.9|4141.9|4135.9|4131.9|932
1693211100000|2023-08-28 08:25:00|4144.4|4140.4|4144.4|4140.4|4148.9|4144.9|4142.4|4138.4|2910
1693211400000|2023-08-28 08:30:00|4148.6|4139.6|4149|4140|4149|4140|4147.8|4138.8|0
1693211700000|2023-08-28 08:35:00|4148.9|4139.9|4148.4|4139.4|4149.2|4140.2|4148.1|4139.1|0
1693212000000|2023-08-28 08:40:00|4148.6|4139.6|4147.9|4138.9|4148.7|4139.7|4147.6|4138.6|0
1693212300000|2023-08-28 08:45:00|4148|4139|4146.9|4137.9|4148|4139|4146.5|4137.5|0
1693212600000|2023-08-28 08:50:00|4146.7|4137.7|4151.4|4142.4|4152|4143|4146.4|4137.4|0
1693212900000|2023-08-28 08:55:00|4151.3|4142.3|4151.3|4142.3|4151.6|4142.6|4150.7|4141.7|0
1693213200000|2023-08-28 09:00:00|4151.1|4142.1|4150.3|4141.3|4151.6|4142.6|4150.3|4141.3|0
1693213500000|2023-08-28 09:05:00|4150.2|4141.2|4148.4|4139.4|4150.7|4141.7|4148.4|4139.4|0
1693213800000|2023-08-28 09:10:00|4148.6|4139.6|4150.9|4141.9|4153.3|4144.3|4146.3|4137.3|0
1693214100000|2023-08-28 09:15:00|4145.4|4132.4|4138.4|4131.4|4145.4|4135.4|4135.4|4127.4|100
1693214400000|2023-08-28 09:20:00|4137.4|4130.4|4141.4|4134.4|4141.4|4134.4|4136.4|4129.4|221
1693214700000|2023-08-28 09:25:00|4142.4|4135.4|4144.4|4137.4|4145.4|4138.4|4141.4|4133.4|95
1693215000000|2023-08-28 09:30:00|4145.4|4138.4|4146.4|4138.4|4148.4|4140.4|4144.4|4136.4|19
1693215300000|2023-08-28 09:35:00|4145.4|4139.4|4147.4|4139.4|4148.4|4141.4|4145.4|4137.4|12
1693215600000|2023-08-28 09:40:00|4146.4|4140.4|4142.4|4134.4|4147.4|4140.4|4140.4|4133.4|6
1693215900000|2023-08-28 09:45:00|4143.4|4135.4|4139.4|4131.4|4143.4|4135.4|4138.4|4131.4|41
1693216200000|2023-08-28 09:50:00|4138.4|4132.4|4140.4|4132.4|4141.4|4133.4|4138.4|4131.4|908
1693216500000|2023-08-28 09:55:00|4139.4|4131.4|4139.4|4131.4|4140.4|4133.4|4138.4|4130.4|22
1693216800000|2023-08-28 10:00:00|4140.4|4132.4|4138.4|4130.4|4140.4|4132.4|4137.4|4130.4|135
1693217100000|2023-08-28 10:05:00|4139.4|4131.4|4138.4|4130.4|4139.4|4132.4|4137.4|4130.4|10
1693217400000|2023-08-28 10:10:00|4137.4|4131.4|4140.4|4132.4|4140.4|4133.4|4137.4|4130.4|57
1693217700000|2023-08-28 10:15:00|4139.4|4131.4|4140.4|4132.4|4140.4|4132.4|4138.4|4131.4|1
1693218000000|2023-08-28 10:20:00|4141.4|4133.4|4143.4|4136.4|4144.4|4136.4|4139.4|4132.4|7
1693218300000|2023-08-28 10:25:00|4142.4|4135.4|4140.4|4133.4|4143.4|4136.4|4139.4|4132.4|12
1693218600000|2023-08-28 10:30:00|4141.4|4132.4|4141.4|4134.4|4142.4|4135.4|4140.4|4132.4|5
1693218900000|2023-08-28 10:35:00|4140.4|4133.4|4141.4|4133.4|4142.4|4134.4|4140.4|4132.4|3
1693219200000|2023-08-28 10:40:00|4140.4|4134.4|4142.4|4134.4|4143.4|4136.4|4140.4|4133.4|3
1693219500000|2023-08-28 10:45:00|4141.4|4135.4|4145.4|4137.4|4145.4|4138.4|4141.4|4134.4|2
1693219800000|2023-08-28 10:50:00|4144.4|4136.4|4141.4|4133.4|4144.4|4136.4|4140.4|4133.4|1
1693220100000|2023-08-28 10:55:00|4140.4|4132.4|4137.4|4130.4|4140.4|4132.4|4137.4|4130.4|13
1693220400000|2023-08-28 11:00:00|4138.4|4129.4|4142.4|4134.4|4142.4|4135.4|4138.4|4129.4|39
1693220700000|2023-08-28 11:05:00|4141.4|4135.4|4143.4|4136.4|4144.4|4136.4|4141.4|4134.4|2
1693221000000|2023-08-28 11:10:00|4142.4|4135.4|4143.4|4135.4|4143.4|4136.4|4141.4|4133.4|3
1693221300000|2023-08-28 11:15:00|4142.4|4136.4|4145.4|4137.4|4145.4|4138.4|4142.4|4135.4|1
1693221600000|2023-08-28 11:20:00|4146.4|4138.4|4145.4|4138.4|4147.4|4139.4|4145.4|4137.4|5
1693221900000|2023-08-28 11:25:00|4144.4|4137.4|4141.4|4134.4|4145.4|4137.4|4141.4|4134.4|13
1693222200000|2023-08-28 11:30:00|4142.4|4135.4|4144.4|4137.4|4144.4|4137.4|4141.4|4134.4|5
1693222500000|2023-08-28 11:35:00|4145.4|4138.4|4144.4|4136.4|4145.4|4138.4|4143.4|4136.4|17
1693222800000|2023-08-28 11:40:00|4145.4|4137.4|4146.4|4138.4|4146.4|4139.4|4144.4|4137.4|2
1693223100000|2023-08-28 11:45:00|4145.4|4139.4|4150.4|4142.4|4151.4|4143.4|4145.4|4138.4|1330
1693223400000|2023-08-28 11:50:00|4149.4|4143.4|4150.4|4142.4|4151.4|4143.4|4148.4|4141.4|14
1693223700000|2023-08-28 11:55:00|4149.4|4143.4|4147.4|4140.4|4150.4|4143.4|4147.4|4140.4|11
1693224000000|2023-08-28 12:00:00|4148.4|4141.4|4148.4|4140.4|4149.4|4141.4|4146.4|4139.4|4
1693224300000|2023-08-28 12:05:00|4149.4|4141.4|4152.4|4144.4|4153.4|4146.4|4149.4|4140.4|26
1693224600000|2023-08-28 12:10:00|4151.4|4145.4|4151.4|4144.4|4153.4|4146.4|4150.4|4143.4|26
1693224900000|2023-08-28 12:15:00|4150.4|4143.4|4151.4|4144.4|4151.4|4144.4|4150.4|4143.4|0
1693225200000|2023-08-28 12:20:00|4152.4|4143.4|4153.4|4145.4|4153.4|4146.4|4152.4|4143.4|3
1693225500000|2023-08-28 12:25:00|4154.4|4146.4|4155.4|4147.4|4156.4|4148.4|4153.4|4145.4|14
1693225800000|2023-08-28 12:30:00|4156.4|4148.4|4157.4|4149.4|4157.4|4149.4|4155.4|4147.4|14
1693226100000|2023-08-28 12:35:00|4156.4|4150.4|4154.4|4147.4|4159.4|4151.4|4154.4|4147.4|25
1693226400000|2023-08-28 12:40:00|4155.4|4148.4|4157.4|4149.4|4158.4|4151.4|4154.4|4147.4|18
1693226700000|2023-08-28 12:45:00|4158.4|4150.4|4155.4|4147.4|4158.4|4150.4|4154.4|4147.4|6
1693227000000|2023-08-28 12:50:00|4154.4|4145.4|4158.4|4150.4|4158.4|4151.4|4153.4|4145.4|21
1693227300000|2023-08-28 12:55:00|4159.4|4151.4|4161.9|4155.9|4161.9|4155.9|4158.4|4150.4|122
1693227600000|2023-08-28 13:00:00|4162.4|4156.4|4163.4|4157.4|4164.9|4158.9|4160.9|4154.9|34
1693227900000|2023-08-28 13:05:00|4163.9|4157.9|4164.4|4158.4|4165.4|4159.4|4162.4|4156.4|23
1693228200000|2023-08-28 13:10:00|4163.9|4157.9|4166.4|4160.4|4168.9|4162.9|4163.4|4157.4|43
1693228500000|2023-08-28 13:15:00|4165.9|4159.9|4164.9|4158.9|4168.4|4162.4|4164.9|4158.9|7
1693228800000|2023-08-28 13:20:00|4164.4|4158.4|4165.4|4159.4|4167.9|4161.9|4163.9|4157.9|13
1693229100000|2023-08-28 13:25:00|4164.9|4158.9|4161.4|4155.4|4164.9|4158.9|4158.4|4152.4|60
1693229400000|2023-08-28 13:30:00|4160.9|4154.9|4153.4|4147.4|4163.4|4157.4|4139.4|4133.4|578
1693229700000|2023-08-28 13:35:00|4152.9|4146.9|4161.4|4155.4|4172.9|4166.9|4151.4|4145.4|459
1693230000000|2023-08-28 13:40:00|4160.4|4154.4|4176.4|4170.4|4176.4|4170.4|4156.4|4150.4|381
1693230300000|2023-08-28 13:45:00|4176.9|4170.9|4162.4|4156.4|4178.9|4172.9|4158.9|4152.9|124
1693230600000|2023-08-28 13:50:00|4161.9|4155.9|4166.4|4160.4|4166.4|4160.4|4150.9|4144.9|165
1693230900000|2023-08-28 13:55:00|4165.9|4159.9|4167.4|4161.4|4170.4|4164.4|4163.4|4157.4|63
1693231200000|2023-08-28 14:00:00|4166.9|4160.9|4160.4|4154.4|4167.4|4161.4|4155.4|4149.4|101
1693231500000|2023-08-28 14:05:00|4159.9|4153.9|4165.4|4159.4|4167.4|4161.4|4156.9|4150.9|67
1693231800000|2023-08-28 14:10:00|4164.9|4158.9|4164.4|4158.4|4166.9|4160.9|4158.9|4152.9|49
1693232100000|2023-08-28 14:15:00|4164.9|4158.9|4165.9|4159.9|4167.4|4161.4|4159.9|4153.9|81
1693232400000|2023-08-28 14:20:00|4166.4|4160.4|4173.9|4167.9|4174.9|4168.9|4166.4|4160.4|90
1693232700000|2023-08-28 14:25:00|4174.4|4168.4|4182.4|4176.4|4183.9|4177.9|4172.9|4166.9|180
1693233000000|2023-08-28 14:30:00|4181.9|4175.9|4184.4|4178.4|4184.4|4178.4|4177.4|4171.4|132
1693233300000|2023-08-28 14:35:00|4183.9|4177.9|4188.4|4182.4|4190.9|4184.9|4183.9|4177.9|165
1693233600000|2023-08-28 14:40:00|4187.9|4181.9|4186.9|4180.9|4193.9|4187.9|4184.9|4178.9|122
1693233900000|2023-08-28 14:45:00|4186.4|4180.4|4187.4|4181.4|4190.9|4184.9|4184.9|4178.9|61
1693234200000|2023-08-28 14:50:00|4187.9|4181.9|4181.9|4175.9|4189.4|4183.4|4179.9|4173.9|76
1693234500000|2023-08-28 14:55:00|4182.4|4176.4|4185.9|4179.9|4186.9|4180.9|4179.4|4173.4|174
1693234800000|2023-08-28 15:00:00|4186.4|4180.4|4192.4|4186.4|4192.4|4186.4|4186.4|4180.4|189
1693235100000|2023-08-28 15:05:00|4191.9|4185.9|4196.9|4190.9|4197.9|4191.9|4189.4|4183.4|161
1693235400000|2023-08-28 15:10:00|4197.4|4191.4|4199.9|4193.9|4199.9|4193.9|4194.9|4188.9|236
1693235700000|2023-08-28 15:15:00|4199.4|4193.4|4193.9|4187.9|4199.9|4193.9|4192.9|4186.9|69
1693236000000|2023-08-28 15:20:00|4194.4|4188.4|4196.4|4190.4|4197.9|4191.9|4191.4|4185.4|116
1693236300000|2023-08-28 15:25:00|4195.9|4189.9|4196.4|4190.4|4197.9|4191.9|4194.4|4188.4|54
1693236600000|2023-08-28 15:30:00|4195.9|4189.9|4198.4|4192.4|4200.9|4194.9|4195.9|4189.9|146
1693236900000|2023-08-28 15:35:00|4197.9|4191.9|4194.9|4188.9|4197.9|4191.9|4194.4|4188.4|69
1693237200000|2023-08-28 15:40:00|4195.4|4189.4|4190.4|4184.4|4197.9|4191.9|4188.9|4182.9|124
1693237500000|2023-08-28 15:45:00|4190.9|4184.9|4187.9|4181.9|4191.9|4185.9|4184.9|4178.9|135
1693237800000|2023-08-28 15:50:00|4187.4|4181.4|4186.9|4180.9|4187.9|4181.9|4183.9|4177.9|48
1693238100000|2023-08-28 15:55:00|4187.4|4181.4|4187.4|4181.4|4187.9|4181.9|4185.4|4179.4|21
1693238400000|2023-08-28 16:00:00|4186.9|4180.9|4182.9|4176.9|4187.4|4181.4|4182.9|4176.9|40
1693238700000|2023-08-28 16:05:00|4183.4|4177.4|4184.9|4178.9|4185.9|4179.9|4182.9|4176.9|28
1693239000000|2023-08-28 16:10:00|4185.4|4179.4|4181.9|4175.9|4185.4|4179.4|4180.9|4174.9|66
1693239300000|2023-08-28 16:15:00|4181.4|4175.4|4180.9|4174.9|4182.4|4176.4|4179.9|4173.9|38
1693239600000|2023-08-28 16:20:00|4180.4|4174.4|4179.9|4173.9|4181.4|4175.4|4178.9|4172.9|55
1693239900000|2023-08-28 16:25:00|4179.4|4173.4|4180.9|4174.9|4182.4|4176.4|4178.9|4172.9|35
1693240200000|2023-08-28 16:30:00|4181.4|4175.4|4183.9|4177.9|4184.4|4178.4|4179.9|4173.9|31
1693240500000|2023-08-28 16:35:00|4184.9|4178.9|4186.9|4180.9|4188.9|4182.9|4183.9|4177.9|51
1693240800000|2023-08-28 16:40:00|4186.4|4180.4|4189.4|4183.4|4189.9|4183.9|4185.9|4179.9|75
1693241100000|2023-08-28 16:45:00|4189.9|4183.9|4188.9|4182.9|4191.4|4185.4|4188.4|4182.4|32
1693241400000|2023-08-28 16:50:00|4188.4|4182.4|4190.4|4184.4|4192.4|4186.4|4188.4|4182.4|17
1693241700000|2023-08-28 16:55:00|4189.9|4183.9|4195.4|4189.4|4195.4|4189.4|4189.4|4183.4|22
1693242000000|2023-08-28 17:00:00|4195.9|4189.9|4195.4|4189.4|4196.9|4190.9|4193.4|4187.4|22
1693242300000|2023-08-28 17:05:00|4195.9|4189.9|4193.4|4187.4|4198.4|4192.4|4192.4|4186.4|31
1693242600000|2023-08-28 17:10:00|4193.9|4187.9|4191.4|4185.4|4195.9|4189.9|4190.9|4184.9|18
1693242900000|2023-08-28 17:15:00|4191.9|4185.9|4192.9|4186.9|4192.9|4186.9|4190.4|4184.4|68
1693243200000|2023-08-28 17:20:00|4193.4|4187.4|4192.4|4186.4|4194.4|4188.4|4190.4|4184.4|25
1693243500000|2023-08-28 17:25:00|4192.9|4186.9|4193.9|4187.9|4194.9|4188.9|4191.9|4185.9|24
1693243800000|2023-08-28 17:30:00|4193.4|4187.4|4191.4|4185.4|4194.4|4188.4|4190.4|4184.4|40
1693244100000|2023-08-28 17:35:00|4190.9|4184.9|4184.9|4178.9|4190.9|4184.9|4184.4|4178.4|61
1693244400000|2023-08-28 17:40:00|4185.4|4179.4|4186.4|4180.4|4187.4|4181.4|4184.9|4178.9|9
1693244700000|2023-08-28 17:45:00|4186.9|4180.9|4185.4|4179.4|4189.9|4183.9|4184.9|4178.9|25
1693245000000|2023-08-28 17:50:00|4184.9|4178.9|4182.9|4176.9|4185.9|4179.9|4181.9|4175.9|35
1693245300000|2023-08-28 17:55:00|4183.4|4177.4|4179.9|4173.9|4183.4|4177.4|4177.9|4171.9|117
1693245600000|2023-08-28 18:00:00|4179.4|4173.4|4180.9|4174.9|4182.4|4176.4|4178.9|4172.9|46
1693245900000|2023-08-28 18:05:00|4180.4|4174.4|4183.9|4177.9|4183.9|4177.9|4179.9|4173.9|24
1693246200000|2023-08-28 18:10:00|4184.4|4178.4|4184.9|4178.9|4185.4|4179.4|4181.9|4175.9|17
1693246500000|2023-08-28 18:15:00|4185.4|4179.4|4180.4|4174.4|4185.9|4179.9|4180.4|4174.4|38
1693246800000|2023-08-28 18:20:00|4180.9|4174.9|4185.9|4179.9|4185.9|4179.9|4180.9|4174.9|17
1693247100000|2023-08-28 18:25:00|4185.4|4179.4|4182.9|4176.9|4185.4|4179.4|4182.4|4176.4|24
1693247400000|2023-08-28 18:30:00|4183.4|4177.4|4180.9|4174.9|4183.4|4177.4|4180.9|4174.9|42
1693247700000|2023-08-28 18:35:00|4181.4|4175.4|4184.9|4178.9|4185.9|4179.9|4180.9|4174.9|56
1693248000000|2023-08-28 18:40:00|4184.4|4178.4|4184.9|4178.9|4187.4|4181.4|4183.9|4177.9|22
1693248300000|2023-08-28 18:45:00|4184.4|4178.4|4184.9|4178.9|4186.9|4180.9|4183.9|4177.9|29
1693248600000|2023-08-28 18:50:00|4184.4|4178.4|4184.4|4178.4|4187.9|4181.9|4183.4|4177.4|134
1693248900000|2023-08-28 18:55:00|4184.9|4178.9|4189|4180|4189|4181.9|4183.9|4177.9|140
1693249200000|2023-08-28 19:00:00|4189.1|4180.1|4190.7|4181.7|4191.5|4182.5|4189|4180|0
1693249500000|2023-08-28 19:05:00|4190.6|4181.6|4189.9|4180.9|4190.7|4181.7|4188.8|4179.8|0
1693249800000|2023-08-28 19:10:00|4190|4181|4188.7|4179.7|4190|4181|4188.5|4179.5|0
1693250100000|2023-08-28 19:15:00|4188.8|4179.8|4188.5|4179.5|4189.4|4180.4|4188.3|4179.3|0
1693250400000|2023-08-28 19:20:00|4188.6|4179.6|4185.7|4176.7|4188.7|4179.7|4184.9|4175.9|0
1693250700000|2023-08-28 19:25:00|4185.6|4176.6|4188.5|4179.5|4188.7|4179.7|4185.5|4176.5|0
1693251000000|2023-08-28 19:30:00|4188.4|4179.4|4188.9|4179.9|4189|4180|4188.2|4179.2|0
1693251300000|2023-08-28 19:35:00|4188.8|4179.8|4188.7|4179.7|4190.6|4181.6|4188.6|4179.6|0
1693251600000|2023-08-28 19:40:00|4188.6|4179.6|4190.6|4181.6|4190.7|4181.7|4188.5|4179.5|0
1693251900000|2023-08-28 19:45:00|4189.9|4180.9|4192.8|4183.8|4195.8|4186.8|4189.9|4180.9|0
1693252200000|2023-08-28 19:50:00|4192.7|4183.7|4191.3|4182.3|4192.9|4183.9|4190.5|4181.5|0
1693252500000|2023-08-28 19:55:00|4191.2|4182.2|4190|4181|4196.4|4187.4|4189.9|4180.9|0
1693252800000|2023-08-28 20:00:00|4189.9|4180.9|4192.2|4183.2|4193|4184|4189.1|4180.1|0
1693253100000|2023-08-28 20:05:00|4192|4183|4192.2|4183.2|4192.6|4183.6|4191.2|4182.2|0
1693253400000|2023-08-28 20:10:00|4192|4183|4192.2|4183.2|4192.4|4183.4|4191.6|4182.6|0
1693253700000|2023-08-28 20:15:00|4192.4|4183.4|4192.3|4183.3|4192.6|4183.6|4191.8|4182.8|0
1693254000000|2023-08-28 20:20:00|4192.5|4183.5|4192.3|4183.3|4192.5|4183.5|4192|4183|0
1693254300000|2023-08-28 20:25:00|4192.5|4183.5|4192.9|4183.9|4192.9|4183.9|4192.5|4183.5|0
1693254600000|2023-08-28 20:30:00|4192.7|4183.7|4193.1|4184.1|4193.3|4184.3|4192.7|4183.7|0
1693254900000|2023-08-28 20:35:00|4192.9|4183.9|4194|4185|4194.6|4185.6|4192.9|4183.9|0
1693255200000|2023-08-28 20:40:00|4194.2|4185.2|4194|4185|4194.2|4185.2|4194|4185|0
1693255500000|2023-08-28 20:45:00|4194.2|4185.2|4194|4185|4194.2|4185.2|4193.8|4184.8|0
1693255800000|2023-08-28 20:50:00|4194.1|4185.1|4193.8|4184.8|4194.2|4185.2|4193.8|4184.8|0
1693256100000|2023-08-28 20:55:00|4194.1|4185.1|4194.5|4185.5|4194.8|4185.8|4194|4185|0
1693256400000|2023-08-28 21:00:00|4195|4186|4195.1|4186.1|4195.1|4186.1|4195|4186|0
1693256700000|2023-08-28 21:05:00|4195|4186|4195.1|4186.1|4195.1|4186.1|4195|4186|0
1693257000000|2023-08-28 21:10:00|4195|4186|4195.1|4186.1|4195.1|4186.1|4195|4186|0
1693257300000|2023-08-28 21:15:00|4195.2|4186.2|4194.9|4185.9|4195.2|4186.2|4194.9|4185.9|0
1693257600000|2023-08-28 21:20:00|4194.8|4185.8|4195|4186|4195.1|4186.1|4194.8|4185.8|0
1693257900000|2023-08-28 21:25:00|4195.2|4186.2|4195.2|4186.2|4195.2|4186.2|4195.2|4186.2|0
1693259700000|2023-08-28 21:55:00|4195.1|4186.1|4195|4186|4195.1|4186.1|4194.9|4185.9|0
1693260000000|2023-08-28 22:00:00|4195.1|4186.1|4196.6|4187.6|4196.9|4187.9|4194.9|4185.9|0
1693260300000|2023-08-28 22:05:00|4196.7|4187.7|4196|4187|4196.8|4187.8|4195.8|4186.8|0
1693260600000|2023-08-28 22:10:00|4195.8|4186.8|4196.5|4187.5|4196.9|4187.9|4195.8|4186.8|0
1693260900000|2023-08-28 22:15:00|4196.6|4187.6|4192.4|4183.4|4196.9|4187.9|4191.9|4182.9|0
1693261200000|2023-08-28 22:20:00|4192.5|4183.5|4191.3|4182.3|4192.5|4183.5|4191.3|4182.3|0
1693261500000|2023-08-28 22:25:00|4191.4|4182.4|4190.9|4181.9|4191.4|4182.4|4190.7|4181.7|0
1693261800000|2023-08-28 22:30:00|4190.8|4181.8|4190.7|4181.7|4190.8|4181.8|4190.6|4181.6|0
1693262100000|2023-08-28 22:35:00|4190.6|4181.6|4190.7|4181.7|4191.1|4182.1|4190.6|4181.6|0
1693262400000|2023-08-28 22:40:00|4190.6|4181.6|4190.9|4181.9|4190.9|4181.9|4190.2|4181.2|0
1693262700000|2023-08-28 22:45:00|4191|4182|4190.7|4181.7|4191.1|4182.1|4190.7|4181.7|0
1693263000000|2023-08-28 22:50:00|4190.6|4181.6|4190.7|4181.7|4190.7|4181.7|4190.6|4181.6|0
1693263300000|2023-08-28 22:55:00|4190.6|4181.6|4190.6|4181.6|4190.7|4181.7|4190.6|4181.6|0
1693263600000|2023-08-28 23:00:00|4190.7|4181.7|4189.8|4180.8|4190.7|4181.7|4189.8|4180.8|0
1693263900000|2023-08-28 23:05:00|4189.6|4180.6|4189.6|4180.6|4190|4181|4189.6|4180.6|0
1693264200000|2023-08-28 23:10:00|4189.4|4180.4|4189.2|4180.2|4189.6|4180.6|4189|4180|0
1693264500000|2023-08-28 23:15:00|4189.3|4180.3|4189.2|4180.2|4189.6|4180.6|4189.2|4180.2|0
1693264800000|2023-08-28 23:20:00|4189.4|4180.4|4189.6|4180.6|4189.6|4180.6|4189|4180|0
1693265100000|2023-08-28 23:25:00|4189.4|4180.4|4189.6|4180.6|4189.6|4180.6|4189.4|4180.4|0
1693265400000|2023-08-28 23:30:00|4189.7|4180.7|4189.4|4180.4|4189.8|4180.8|4189.2|4180.2|0
1693265700000|2023-08-28 23:35:00|4189.2|4180.2|4189|4180|4189.2|4180.2|4189|4180|0
1693266000000|2023-08-28 23:40:00|4188.8|4179.8|4189.2|4180.2|4189.2|4180.2|4188.8|4179.8|0
1693266300000|2023-08-28 23:45:00|4189.3|4180.3|4188.6|4179.6|4189.3|4180.3|4188.6|4179.6|0
1693266600000|2023-08-28 23:50:00|4188.4|4179.4|4188.1|4179.1|4188.4|4179.4|4188|4179|0
1693266900000|2023-08-28 23:55:00|4188|4179|4187.2|4178.2|4188|4179|4187.2|4178.2|0
1693267200000|2023-08-29 00:00:00|4187.4|4178.4|4186.3|4177.3|4187.4|4178.4|4186.1|4177.1|0
1693267500000|2023-08-29 00:05:00|4186.1|4177.1|4185.1|4176.1|4186.3|4177.3|4184.7|4175.7|0
1693267800000|2023-08-29 00:10:00|4185.2|4176.2|4186.5|4177.5|4186.5|4177.5|4185.2|4176.2|0
1693268100000|2023-08-29 00:15:00|4186.3|4177.3|4186.4|4177.4|4187|4178|4185.8|4176.8|0
1693268400000|2023-08-29 00:20:00|4186.5|4177.5|4187.2|4178.2|4187.6|4178.6|4186.4|4177.4|0
1693268700000|2023-08-29 00:25:00|4187.3|4178.3|4187.3|4178.3|4187.4|4178.4|4187.1|4178.1|0
1693269000000|2023-08-29 00:30:00|4187.1|4178.1|4187.3|4178.3|4187.8|4178.8|4187.1|4178.1|0
1693269300000|2023-08-29 00:35:00|4187.5|4178.5|4188|4179|4188|4179|4187.5|4178.5|0
1693269600000|2023-08-29 00:40:00|4187.8|4178.8|4187.4|4178.4|4188.2|4179.2|4187.1|4178.1|0
1693269900000|2023-08-29 00:45:00|4187.6|4178.6|4187.7|4178.7|4188.1|4179.1|4187.2|4178.2|0
1693270200000|2023-08-29 00:50:00|4187.6|4178.6|4188|4179|4188.2|4179.2|4187.6|4178.6|0
1693270500000|2023-08-29 00:55:00|4187.8|4178.8|4187.8|4178.8|4188.2|4179.2|4187.8|4178.8|0
1693270800000|2023-08-29 01:00:00|4188|4179|4187.6|4178.6|4188.1|4179.1|4187.1|4178.1|0
1693271100000|2023-08-29 01:05:00|4187.4|4178.4|4186.7|4177.7|4187.4|4178.4|4186.1|4177.1|0
1693271400000|2023-08-29 01:10:00|4186.6|4177.6|4186.2|4177.2|4186.6|4177.6|4186.1|4177.1|0
1693271700000|2023-08-29 01:15:00|4186.4|4177.4|4177|4173|4187.4|4183.4|4171|4167|749
1693272000000|2023-08-29 01:20:00|4176.5|4172.5|4175.5|4171.5|4177.5|4173.5|4165.5|4161.5|1240
1693272300000|2023-08-29 01:25:00|4174.5|4170.5|4181.5|4177.5|4183.5|4179.5|4173.5|4169.5|1596
1693272600000|2023-08-29 01:30:00|4181|4177|4158.5|4154.5|4181|4177|4157|4153|4591
1693272900000|2023-08-29 01:35:00|4161|4157|4176|4172|4178.5|4174.5|4160.5|4156.5|2722
1693273200000|2023-08-29 01:40:00|4176.5|4172.5|4186|4182|4192.5|4188.5|4172.5|4168.5|2409
1693273500000|2023-08-29 01:45:00|4185.5|4181.5|4184.5|4180.5|4196.5|4192.5|4181.5|4177.5|1078
1693273800000|2023-08-29 01:50:00|4185|4181|4174.5|4170.5|4191.5|4187.5|4174.5|4170.5|1318
1693274100000|2023-08-29 01:55:00|4174|4170|4167|4163|4184|4180|4165.5|4161.5|1300
1693274400000|2023-08-29 02:00:00|4167.5|4163.5|4182.5|4178.5|4184|4180|4163.5|4159.5|1827
1693274700000|2023-08-29 02:05:00|4183|4179|4183|4179|4185|4181|4176.5|4172.5|1357
1693275000000|2023-08-29 02:10:00|4182.5|4178.5|4189.5|4185.5|4193.5|4189.5|4179.5|4175.5|1859
1693275300000|2023-08-29 02:15:00|4190|4186|4186.5|4182.5|4192.5|4188.5|4184.5|4180.5|1294
1693275600000|2023-08-29 02:20:00|4190|4186|4197.6|4193.6|4200.6|4196.6|4189.5|4185.5|659
1693275900000|2023-08-29 02:25:00|4197.1|4193.1|4199.6|4195.6|4200.6|4196.6|4186.6|4182.6|1136
1693276200000|2023-08-29 02:30:00|4198.6|4194.6|4201.1|4197.1|4202.1|4198.1|4192.1|4188.1|1162
1693276500000|2023-08-29 02:35:00|4201.6|4197.6|4218.1|4214.1|4218.6|4214.6|4201.1|4197.1|1000
1693276800000|2023-08-29 02:40:00|4218.6|4214.6|4223.1|4219.1|4228.6|4224.6|4213.1|4209.1|1155
1693277100000|2023-08-29 02:45:00|4222.6|4218.6|4215.6|4211.6|4222.6|4218.6|4210.1|4206.1|829
1693277400000|2023-08-29 02:50:00|4216.1|4212.1|4215.1|4211.1|4221.1|4217.1|4211.6|4207.6|869
1693277700000|2023-08-29 02:55:00|4215.6|4211.6|4227.6|4223.6|4227.6|4223.6|4214.6|4210.6|723
1693278000000|2023-08-29 03:00:00|4228.1|4224.1|4218.1|4214.1|4229.1|4225.1|4217.6|4213.6|955
1693278300000|2023-08-29 03:05:00|4219.6|4215.6|4222.6|4218.6|4232.6|4228.6|4218.1|4214.1|1235
1693278600000|2023-08-29 03:10:00|4222.1|4218.1|4231.1|4227.1|4234.6|4230.6|4217.6|4213.6|1041
1693278900000|2023-08-29 03:15:00|4230.6|4226.6|4236.6|4232.6|4236.6|4232.6|4226.1|4222.1|2948
1693279200000|2023-08-29 03:20:00|4238.1|4234.1|4242.6|4238.6|4246.1|4242.1|4233.1|4229.1|1707
1693279500000|2023-08-29 03:25:00|4243.1|4239.1|4255.6|4251.6|4260.6|4256.6|4243.1|4239.1|1721
1693279800000|2023-08-29 03:30:00|4255.1|4251.1|4243.1|4239.1|4256.6|4252.6|4241.6|4237.6|665
1693280100000|2023-08-29 03:35:00|4242.6|4238.6|4249.6|4245.6|4249.6|4245.6|4241.1|4237.1|685
1693280400000|2023-08-29 03:40:00|4250.1|4246.1|4245.1|4241.1|4251.6|4247.6|4245.1|4241.1|2905
1693280700000|2023-08-29 03:45:00|4244.6|4240.6|4241.6|4237.6|4246.6|4242.6|4239.6|4235.6|961
1693281000000|2023-08-29 03:50:00|4241.1|4237.1|4241.1|4237.1|4243.1|4239.1|4239.6|4235.6|854
1693281300000|2023-08-29 03:55:00|4240.6|4236.6|4242.6|4238.6|4245.6|4241.6|4239.6|4235.6|649
1693281600000|2023-08-29 04:00:00|4244.6|4235.6|4244.5|4235.5|4245|4236|4244.4|4235.4|0
1693281900000|2023-08-29 04:05:00|4244.6|4235.6|4244.4|4235.4|4244.8|4235.8|4244.4|4235.4|0
1693282200000|2023-08-29 04:10:00|4244.3|4235.3|4244.4|4235.4|4244.4|4235.4|4244.2|4235.2|0
1693282500000|2023-08-29 04:15:00|4244.2|4235.2|4244.4|4235.4|4244.6|4235.6|4244.2|4235.2|0
1693282800000|2023-08-29 04:20:00|4244.5|4235.5|4244.9|4235.9|4244.9|4235.9|4244.4|4235.4|0
1693283100000|2023-08-29 04:25:00|4245|4236|4247.6|4238.6|4247.8|4238.8|4245|4236|0
1693283400000|2023-08-29 04:30:00|4247.5|4238.5|4247.4|4238.4|4247.6|4238.6|4247.2|4238.2|0
1693283700000|2023-08-29 04:35:00|4247.2|4238.2|4246.8|4237.8|4247.4|4238.4|4246.8|4237.8|0
1693284000000|2023-08-29 04:40:00|4247|4238|4246.5|4237.5|4247.1|4238.1|4246.4|4237.4|0
1693284300000|2023-08-29 04:45:00|4246.6|4237.6|4246.5|4237.5|4246.6|4237.6|4246.4|4237.4|0
1693284600000|2023-08-29 04:50:00|4246.7|4237.7|4246.5|4237.5|4246.7|4237.7|4246.5|4237.5|0
1693284900000|2023-08-29 04:55:00|4246.7|4237.7|4246.5|4237.5|4246.8|4237.8|4246.5|4237.5|16
1693285200000|2023-08-29 05:00:00|4243.1|4239.1|4240.1|4236.1|4255.1|4251.1|4234.6|4230.6|1742
1693285500000|2023-08-29 05:05:00|4240.6|4236.6|4243.6|4239.6|4244.6|4240.6|4230.1|4226.1|799
1693285800000|2023-08-29 05:10:00|4243.1|4239.1|4240.6|4236.6|4246.6|4242.6|4237.6|4233.6|576
1693286100000|2023-08-29 05:15:00|4240.1|4236.1|4232.1|4228.1|4242.6|4238.6|4224.6|4220.6|672
1693286400000|2023-08-29 05:20:00|4231.6|4227.6|4235.6|4231.6|4241.6|4237.6|4229.1|4225.1|1725
1693286700000|2023-08-29 05:25:00|4236.1|4232.1|4239.6|4235.6|4243.1|4239.1|4235.6|4231.6|552
1693287000000|2023-08-29 05:30:00|4239.1|4235.1|4247.6|4243.6|4247.6|4243.6|4238.6|4234.6|495
1693287300000|2023-08-29 05:35:00|4248.1|4244.1|4252.6|4248.6|4255.6|4251.6|4247.1|4243.1|624
1693287600000|2023-08-29 05:40:00|4253.6|4249.6|4237.1|4233.1|4253.6|4249.6|4236.6|4232.6|916
1693287900000|2023-08-29 05:45:00|4236.6|4232.6|4257.6|4253.6|4260.6|4256.6|4236.6|4232.6|1271
1693288200000|2023-08-29 05:50:00|4258.1|4254.1|4250.1|4246.1|4262.1|4258.1|4248.6|4244.6|984
1693288500000|2023-08-29 05:55:00|4249.6|4245.6|4241.6|4237.6|4250.1|4246.1|4240.6|4236.6|993
1693288800000|2023-08-29 06:00:00|4242.6|4238.6|4244.1|4240.1|4247.1|4243.1|4236.6|4232.6|940
1693289100000|2023-08-29 06:05:00|4243.6|4239.6|4233.6|4229.6|4248.1|4244.1|4233.6|4229.6|981
1693289400000|2023-08-29 06:10:00|4233.1|4229.1|4228.6|4224.6|4239.6|4235.6|4228.6|4224.6|1772
1693289700000|2023-08-29 06:15:00|4228.1|4224.1|4226.6|4222.6|4232.6|4228.6|4225.6|4221.6|1244
1693290000000|2023-08-29 06:20:00|4227.1|4223.1|4230.6|4226.6|4234.6|4230.6|4227.1|4223.1|779
1693290300000|2023-08-29 06:25:00|4231.1|4227.1|4232.6|4228.6|4236.6|4232.6|4231.1|4227.1|811
1693290600000|2023-08-29 06:30:00|4231.1|4227.1|4225.6|4221.6|4231.6|4227.6|4225.6|4221.6|611
1693290900000|2023-08-29 06:35:00|4226.1|4222.1|4233.6|4229.6|4236.6|4232.6|4223.6|4219.6|1462
1693291200000|2023-08-29 06:40:00|4234.1|4230.1|4236.6|4232.6|4239.6|4235.6|4232.6|4228.6|863
1693291500000|2023-08-29 06:45:00|4235.6|4231.6|4232.1|4228.1|4235.6|4231.6|4230.6|4226.6|1392
1693291800000|2023-08-29 06:50:00|4231.6|4227.6|4237.6|4233.6|4238.6|4234.6|4229.6|4225.6|905
1693292100000|2023-08-29 06:55:00|4236.6|4232.6|4238.6|4234.6|4239.6|4235.6|4233.6|4229.6|1024
1693292400000|2023-08-29 07:00:00|4238.1|4234.1|4236.1|4232.1|4242.1|4238.1|4233.1|4229.1|547
1693292700000|2023-08-29 07:05:00|4235.6|4231.6|4240.1|4236.1|4243.1|4239.1|4234.6|4230.6|1207
1693293000000|2023-08-29 07:10:00|4240.6|4236.6|4242.6|4238.6|4242.6|4238.6|4239.6|4235.6|1267
1693293300000|2023-08-29 07:15:00|4242.1|4238.1|4244.6|4240.6|4245.6|4241.6|4241.1|4237.1|667
1693293600000|2023-08-29 07:20:00|4244.1|4240.1|4246.6|4242.6|4247.6|4243.6|4238.6|4234.6|782
1693293900000|2023-08-29 07:25:00|4246.1|4242.1|4249.6|4245.6|4251.1|4247.1|4244.6|4240.6|912
1693294200000|2023-08-29 07:30:00|4250.1|4246.1|4247.6|4243.6|4250.6|4246.6|4246.1|4242.1|603
1693294500000|2023-08-29 07:35:00|4248.1|4244.1|4245.6|4241.6|4249.6|4245.6|4244.6|4240.6|949
1693294800000|2023-08-29 07:40:00|4246.1|4242.1|4242.6|4238.6|4246.1|4242.1|4240.1|4236.1|1000
1693295100000|2023-08-29 07:45:00|4243.1|4239.1|4242.6|4238.6|4246.1|4242.1|4241.6|4237.6|1426
1693295400000|2023-08-29 07:50:00|4242.1|4238.1|4236.6|4232.6|4244.1|4240.1|4235.6|4231.6|1921
1693295700000|2023-08-29 07:55:00|4236.1|4232.1|4235.6|4231.6|4238.1|4234.1|4232.6|4228.6|1085
1693296000000|2023-08-29 08:00:00|4235.1|4231.1|4236.6|4232.6|4239.6|4235.6|4234.6|4230.6|769
1693296300000|2023-08-29 08:05:00|4236.1|4232.1|4237.6|4233.6|4237.6|4233.6|4232.6|4228.6|2947
1693296600000|2023-08-29 08:10:00|4238.1|4234.1|4236.6|4232.6|4238.6|4234.6|4233.6|4229.6|2759
1693296900000|2023-08-29 08:15:00|4236.1|4232.1|4235.6|4231.6|4237.6|4233.6|4233.6|4229.6|2673
1693297200000|2023-08-29 08:20:00|4235.1|4231.1|4230.6|4226.6|4236.1|4232.1|4230.6|4226.6|739
1693297500000|2023-08-29 08:25:00|4229.6|4225.6|4229.1|4225.1|4231.6|4227.6|4227.6|4223.6|852
1693297800000|2023-08-29 08:30:00|4233.6|4224.6|4235.4|4226.4|4235.7|4226.7|4233.1|4224.1|0
1693298100000|2023-08-29 08:35:00|4235.6|4226.6|4233.3|4224.3|4235.9|4226.9|4233.3|4224.3|0
1693298400000|2023-08-29 08:40:00|4233.1|4224.1|4232.2|4223.2|4233.7|4224.7|4231.8|4222.8|0
1693298700000|2023-08-29 08:45:00|4232.1|4223.1|4232.4|4223.4|4233|4224|4231.8|4222.8|0
1693299000000|2023-08-29 08:50:00|4232.2|4223.2|4229.9|4220.9|4232.4|4223.4|4229.3|4220.3|0
1693299300000|2023-08-29 08:55:00|4230|4221|4227.9|4218.9|4232.5|4223.5|4227.6|4218.6|0
1693299600000|2023-08-29 09:00:00|4228.1|4219.1|4229.3|4220.3|4229.6|4220.6|4227.2|4218.2|0
1693299900000|2023-08-29 09:05:00|4229.1|4220.1|4231.1|4222.1|4231.1|4222.1|4228.7|4219.7|0
1693300200000|2023-08-29 09:10:00|4231.3|4222.3|4230.9|4221.9|4231.7|4222.7|4230.7|4221.7|0
1693300500000|2023-08-29 09:15:00|4230.8|4221.8|4235.1|4228.1|4242.1|4230.1|4230.8|4220.1|310
1693300800000|2023-08-29 09:20:00|4236.1|4229.1|4235.1|4228.1|4236.1|4229.1|4233.1|4225.1|108
1693301100000|2023-08-29 09:25:00|4236.1|4229.1|4243.1|4235.1|4245.1|4238.1|4234.1|4227.1|579
1693301400000|2023-08-29 09:30:00|4242.1|4236.1|4242.1|4234.1|4244.1|4237.1|4241.1|4233.1|33
1693301700000|2023-08-29 09:35:00|4241.1|4233.1|4244.1|4237.1|4245.1|4237.1|4241.1|4233.1|98
1693302000000|2023-08-29 09:40:00|4245.1|4236.1|4246.1|4239.1|4248.1|4241.1|4244.1|4236.1|51
1693302300000|2023-08-29 09:45:00|4245.1|4238.1|4245.1|4237.1|4246.1|4239.1|4244.1|4236.1|19
1693302600000|2023-08-29 09:50:00|4246.1|4238.1|4260.1|4253.1|4263.1|4256.1|4245.1|4237.1|69
1693302900000|2023-08-29 09:55:00|4261.1|4252.1|4277.1|4270.1|4282.1|4275.1|4257.1|4249.1|209
1693303200000|2023-08-29 10:00:00|4278.1|4271.1|4271.1|4264.1|4280.1|4273.1|4269.1|4261.1|184
1693303500000|2023-08-29 10:05:00|4272.1|4265.1|4279.1|4271.1|4280.1|4273.1|4267.1|4260.1|111
1693303800000|2023-08-29 10:10:00|4278.1|4272.1|4276.1|4268.1|4282.1|4274.1|4271.1|4264.1|82
1693304100000|2023-08-29 10:15:00|4275.1|4267.1|4276.1|4268.1|4281.1|4273.1|4274.1|4267.1|28
1693304400000|2023-08-29 10:20:00|4275.1|4267.1|4273.1|4266.1|4281.1|4274.1|4272.1|4265.1|124
1693304700000|2023-08-29 10:25:00|4274.1|4267.1|4272.1|4264.1|4275.1|4268.1|4270.1|4263.1|23
1693305000000|2023-08-29 10:30:00|4273.1|4265.1|4286.1|4278.1|4287.1|4279.1|4272.1|4264.1|93
1693305300000|2023-08-29 10:35:00|4287.1|4279.1|4285.1|4277.1|4287.1|4279.1|4281.1|4274.1|52
1693305600000|2023-08-29 10:40:00|4286.1|4278.1|4285.1|4278.1|4286.1|4279.1|4283.1|4275.1|42
1693305900000|2023-08-29 10:45:00|4286.1|4277.1|4279.1|4271.1|4286.1|4277.1|4278.1|4271.1|64
1693306200000|2023-08-29 10:50:00|4278.1|4272.1|4277.1|4270.1|4279.1|4272.1|4277.1|4269.1|17
1693306500000|2023-08-29 10:55:00|4278.1|4269.1|4276.1|4269.1|4278.1|4271.1|4276.1|4268.1|6
1693306800000|2023-08-29 11:00:00|4275.1|4268.1|4276.1|4269.1|4279.1|4272.1|4275.1|4268.1|33
1693307100000|2023-08-29 11:05:00|4275.1|4268.1|4273.1|4265.1|4275.1|4268.1|4271.1|4263.1|68
1693307400000|2023-08-29 11:10:00|4274.1|4266.1|4273.1|4265.1|4275.1|4267.1|4272.1|4265.1|14
1693307700000|2023-08-29 11:15:00|4274.1|4266.1|4271.1|4264.1|4274.1|4267.1|4271.1|4263.1|11
1693308000000|2023-08-29 11:20:00|4272.1|4263.1|4272.1|4265.1|4274.1|4266.1|4272.1|4263.1|12
1693308300000|2023-08-29 11:25:00|4273.1|4264.1|4269.1|4262.1|4273.1|4264.1|4269.1|4262.1|79
1693308600000|2023-08-29 11:30:00|4268.1|4261.1|4268.1|4261.1|4269.1|4262.1|4267.1|4259.1|51
1693308900000|2023-08-29 11:35:00|4267.1|4260.1|4264.1|4257.1|4268.1|4260.1|4264.1|4257.1|46
1693309200000|2023-08-29 11:40:00|4265.1|4258.1|4260.1|4253.1|4265.1|4258.1|4260.1|4253.1|56
1693309500000|2023-08-29 11:45:00|4261.1|4252.1|4258.1|4251.1|4261.1|4253.1|4257.1|4250.1|87
1693309800000|2023-08-29 11:50:00|4259.1|4250.1|4260.1|4252.1|4261.1|4253.1|4257.1|4249.1|29
1693310100000|2023-08-29 11:55:00|4259.1|4251.1|4258.1|4251.1|4260.1|4252.1|4256.1|4248.1|13
1693310400000|2023-08-29 12:00:00|4257.1|4250.1|4256.1|4248.1|4258.1|4251.1|4255.1|4247.1|27
1693310700000|2023-08-29 12:05:00|4255.1|4247.1|4260.1|4253.1|4261.1|4253.1|4254.1|4247.1|19
1693311000000|2023-08-29 12:10:00|4259.1|4252.1|4257.1|4249.1|4260.1|4252.1|4255.1|4248.1|10
1693311300000|2023-08-29 12:15:00|4256.1|4250.1|4255.1|4248.1|4257.1|4250.1|4255.1|4247.1|4
1693311600000|2023-08-29 12:20:00|4254.1|4247.1|4252.1|4244.1|4255.1|4248.1|4250.1|4242.1|108
1693311900000|2023-08-29 12:25:00|4251.1|4243.1|4247.1|4240.1|4251.1|4243.1|4247.1|4240.1|126
1693312200000|2023-08-29 12:30:00|4248.1|4241.1|4250.1|4242.1|4253.1|4246.1|4247.1|4239.1|646
1693312500000|2023-08-29 12:35:00|4249.1|4243.1|4252.1|4245.1|4252.1|4245.1|4247.1|4239.1|89
1693312800000|2023-08-29 12:40:00|4251.1|4244.1|4254.1|4247.1|4254.1|4247.1|4251.1|4244.1|78
1693313100000|2023-08-29 12:45:00|4255.1|4248.1|4252.1|4245.1|4255.1|4248.1|4251.1|4244.1|52
1693313400000|2023-08-29 12:50:00|4253.1|4246.1|4255.1|4247.1|4257.1|4250.1|4253.1|4246.1|69
1693313700000|2023-08-29 12:55:00|4256.1|4248.1|4256.6|4250.6|4257.1|4250.6|4254.1|4247.1|36
1693314000000|2023-08-29 13:00:00|4256.1|4250.1|4251.6|4245.6|4257.1|4251.1|4251.6|4245.6|29
1693314300000|2023-08-29 13:05:00|4251.1|4245.1|4254.6|4248.6|4255.1|4249.1|4250.6|4244.6|3
1693314600000|2023-08-29 13:10:00|4254.1|4248.1|4252.6|4246.6|4255.1|4249.1|4251.1|4245.1|8
1693314900000|2023-08-29 13:15:00|4252.1|4246.1|4251.1|4245.1|4252.1|4246.1|4246.6|4240.6|14
1693315200000|2023-08-29 13:20:00|4251.6|4245.6|4252.6|4246.6|4252.6|4246.6|4251.1|4245.1|14
1693315500000|2023-08-29 13:25:00|4252.1|4246.1|4256.1|4250.1|4256.6|4250.6|4251.6|4245.6|42
1693315800000|2023-08-29 13:30:00|4257.1|4251.1|4235.1|4229.1|4260.1|4254.1|4224.6|4218.6|478
1693316100000|2023-08-29 13:35:00|4235.6|4229.6|4240.1|4234.1|4252.6|4246.6|4234.6|4228.6|233
1693316400000|2023-08-29 13:40:00|4239.6|4233.6|4253.1|4247.1|4254.6|4248.6|4238.1|4232.1|135
1693316700000|2023-08-29 13:45:00|4254.6|4248.6|4270.6|4264.6|4271.1|4265.1|4254.1|4248.1|240
1693317000000|2023-08-29 13:50:00|4271.1|4265.1|4269.6|4263.6|4273.1|4267.1|4261.6|4255.6|299
1693317300000|2023-08-29 13:55:00|4269.1|4263.1|4263.1|4257.1|4272.1|4266.1|4262.6|4256.6|245
1693317600000|2023-08-29 14:00:00|4264.6|4258.6|4280.6|4274.6|4280.6|4274.6|4264.6|4258.6|429
1693317900000|2023-08-29 14:05:00|4281.1|4275.1|4284.1|4278.1|4284.1|4278.1|4275.1|4269.1|352
1693318200000|2023-08-29 14:10:00|4283.6|4277.6|4286.1|4280.1|4287.6|4281.6|4280.6|4274.6|403
1693318500000|2023-08-29 14:15:00|4286.6|4280.6|4299.1|4293.1|4302.6|4296.6|4286.1|4280.1|314
1693318800000|2023-08-29 14:20:00|4299.6|4293.6|4301.6|4295.6|4303.6|4297.6|4295.6|4289.6|200
1693319100000|2023-08-29 14:25:00|4302.1|4296.1|4302.1|4296.1|4303.1|4297.1|4299.1|4293.1|121
1693319400000|2023-08-29 14:30:00|4302.6|4296.6|4305.6|4299.6|4307.6|4301.6|4301.6|4295.6|164
1693319700000|2023-08-29 14:35:00|4306.1|4300.1|4301.6|4295.6|4307.6|4301.6|4297.1|4291.1|233
1693320000000|2023-08-29 14:40:00|4302.6|4296.6|4296.1|4290.1|4302.6|4296.6|4293.6|4287.6|165
1693320300000|2023-08-29 14:45:00|4295.6|4289.6|4297.6|4291.6|4297.6|4291.6|4293.6|4287.6|95
1693320600000|2023-08-29 14:50:00|4297.1|4291.1|4291.6|4285.6|4300.6|4294.6|4291.6|4285.6|47
1693320900000|2023-08-29 14:55:00|4292.1|4286.1|4293.1|4287.1|4294.1|4288.1|4290.1|4284.1|45
1693321200000|2023-08-29 15:00:00|4292.6|4286.6|4292.6|4286.6|4295.6|4289.6|4289.1|4283.1|25
1693321500000|2023-08-29 15:05:00|4293.1|4287.1|4298.6|4292.6|4301.6|4295.6|4292.6|4286.6|47
1693321800000|2023-08-29 15:10:00|4299.1|4293.1|4303.1|4297.1|4303.6|4297.6|4297.1|4291.1|52
1693322100000|2023-08-29 15:15:00|4303.6|4297.6|4303.6|4297.6|4304.1|4298.1|4299.1|4293.1|89
1693322400000|2023-08-29 15:20:00|4303.1|4297.1|4297.6|4291.6|4303.1|4297.1|4296.1|4290.1|25
1693322700000|2023-08-29 15:25:00|4298.1|4292.1|4297.1|4291.1|4301.1|4295.1|4296.6|4290.6|37
1693323000000|2023-08-29 15:30:00|4296.6|4290.6|4303.1|4297.1|4303.6|4297.6|4295.6|4289.6|53
1693323300000|2023-08-29 15:35:00|4302.6|4296.6|4299.1|4293.1|4302.6|4296.6|4296.6|4290.6|26
1693323600000|2023-08-29 15:40:00|4298.6|4292.6|4296.1|4290.1|4298.6|4292.6|4296.1|4290.1|33
1693323900000|2023-08-29 15:45:00|4295.6|4289.6|4297.1|4291.1|4298.1|4292.1|4295.6|4289.6|16
1693324200000|2023-08-29 15:50:00|4296.6|4290.6|4295.6|4289.6|4298.1|4292.1|4294.6|4288.6|23
1693324500000|2023-08-29 15:55:00|4295.1|4289.1|4298.1|4292.1|4298.1|4292.1|4295.1|4289.1|13
1693324800000|2023-08-29 16:00:00|4297.6|4291.6|4299.6|4293.6|4299.6|4293.6|4296.6|4290.6|27
1693325100000|2023-08-29 16:05:00|4299.1|4293.1|4302.1|4296.1|4302.1|4296.1|4296.6|4290.6|29
1693325400000|2023-08-29 16:10:00|4301.6|4295.6|4296.6|4290.6|4302.1|4296.1|4296.1|4290.1|18
1693325700000|2023-08-29 16:15:00|4297.1|4291.1|4295.1|4289.1|4297.6|4291.6|4292.6|4286.6|50
1693326000000|2023-08-29 16:20:00|4294.6|4288.6|4297.1|4291.1|4298.1|4292.1|4292.6|4286.6|88
1693326300000|2023-08-29 16:25:00|4296.6|4290.6|4294.6|4288.6|4298.1|4292.1|4293.1|4287.1|28
1693326600000|2023-08-29 16:30:00|4295.6|4289.6|4295.6|4289.6|4295.6|4289.6|4293.1|4287.1|25
1693326900000|2023-08-29 16:35:00|4295.1|4289.1|4295.1|4289.1|4296.1|4290.1|4294.6|4288.6|49
1693327200000|2023-08-29 16:40:00|4295.6|4289.6|4296.6|4290.6|4297.1|4291.1|4295.1|4289.1|3
1693327500000|2023-08-29 16:45:00|4295.1|4289.1|4293.1|4287.1|4295.6|4289.6|4291.6|4285.6|28
1693327800000|2023-08-29 16:50:00|4293.6|4287.6|4293.6|4287.6|4295.1|4289.1|4293.1|4287.1|3
1693328100000|2023-08-29 16:55:00|4294.1|4288.1|4295.6|4289.6|4297.1|4291.1|4293.6|4287.6|13
1693328400000|2023-08-29 17:00:00|4295.1|4289.1|4293.6|4287.6|4297.1|4291.1|4292.6|4286.6|31
1693328700000|2023-08-29 17:05:00|4293.1|4287.1|4297.1|4291.1|4297.1|4291.1|4292.6|4286.6|9
1693329000000|2023-08-29 17:10:00|4297.6|4291.6|4296.6|4290.6|4298.6|4292.6|4295.6|4289.6|6
1693329300000|2023-08-29 17:15:00|4297.1|4291.1|4296.1|4290.1|4297.1|4291.1|4294.6|4288.6|3
1693329600000|2023-08-29 17:20:00|4296.6|4290.6|4298.6|4292.6|4299.1|4293.1|4295.6|4289.6|8
1693329900000|2023-08-29 17:25:00|4298.1|4292.1|4294.6|4288.6|4299.6|4293.6|4294.6|4288.6|44
1693330200000|2023-08-29 17:30:00|4294.1|4288.1|4297.6|4291.6|4298.6|4292.6|4290.6|4284.6|83
1693330500000|2023-08-29 17:35:00|4298.1|4292.1|4300.1|4294.1|4300.1|4294.1|4297.6|4291.6|11
1693330800000|2023-08-29 17:40:00|4299.6|4293.6|4298.1|4292.1|4300.1|4294.1|4296.6|4290.6|17
1693331100000|2023-08-29 17:45:00|4298.6|4292.6|4300.6|4294.6|4300.6|4294.6|4298.6|4292.6|12
1693331400000|2023-08-29 17:50:00|4299.6|4293.6|4297.6|4291.6|4301.6|4295.6|4297.1|4291.1|23
1693331700000|2023-08-29 17:55:00|4297.1|4291.1|4298.1|4292.1|4299.1|4293.1|4296.1|4290.1|120
1693332000000|2023-08-29 18:00:00|4298.6|4292.6|4299.1|4293.1|4299.1|4293.1|4297.1|4291.1|0
1693332300000|2023-08-29 18:05:00|4298.6|4292.6|4300.1|4294.1|4300.6|4294.6|4297.1|4291.1|29
1693332600000|2023-08-29 18:10:00|4299.6|4293.6|4299.1|4293.1|4301.6|4295.6|4298.6|4292.6|6
1693332900000|2023-08-29 18:15:00|4299.6|4293.6|4302.6|4296.6|4302.6|4296.6|4299.1|4293.1|9
1693333200000|2023-08-29 18:20:00|4303.1|4297.1|4300.6|4294.6|4304.6|4298.6|4300.1|4294.1|62
1693333500000|2023-08-29 18:25:00|4301.1|4295.1|4301.1|4295.1|4301.6|4295.6|4298.6|4292.6|10
1693333800000|2023-08-29 18:30:00|4301.6|4295.6|4303.1|4297.1|4303.6|4297.6|4301.1|4295.1|2
1693334100000|2023-08-29 18:35:00|4302.6|4296.6|4302.6|4296.6|4304.6|4298.6|4300.1|4294.1|2
1693334400000|2023-08-29 18:40:00|4302.1|4296.1|4302.1|4296.1|4303.6|4297.6|4300.1|4294.1|7
1693334700000|2023-08-29 18:45:00|4302.6|4296.6|4304.6|4298.6|4305.1|4299.1|4302.1|4296.1|10
1693335000000|2023-08-29 18:50:00|4305.1|4299.1|4303.1|4297.1|4305.6|4299.6|4301.6|4295.6|27
1693335300000|2023-08-29 18:55:00|4303.6|4297.6|4305.9|4296.9|4305.9|4299.6|4302.1|4296.1|48
1693335600000|2023-08-29 19:00:00|4305.8|4296.8|4305.9|4296.9|4306|4297|4304|4295|0
1693335900000|2023-08-29 19:05:00|4306|4297|4304.5|4295.5|4306|4297|4303.7|4294.7|0
1693336200000|2023-08-29 19:10:00|4304.6|4295.6|4307.3|4298.3|4307.3|4298.3|4304.3|4295.3|0
1693336500000|2023-08-29 19:15:00|4307.9|4298.9|4311.4|4302.4|4311.4|4302.4|4307.8|4298.8|0
1693336800000|2023-08-29 19:20:00|4311.3|4302.3|4307.8|4298.8|4311.5|4302.5|4306.3|4297.3|0
1693337100000|2023-08-29 19:25:00|4307.9|4298.9|4308.8|4299.8|4309|4300|4307.8|4298.8|0
1693337400000|2023-08-29 19:30:00|4308.7|4299.7|4306.6|4297.6|4308.7|4299.7|4306.3|4297.3|0
1693337700000|2023-08-29 19:35:00|4306.5|4297.5|4306.7|4297.7|4306.9|4297.9|4305.9|4296.9|0
1693338000000|2023-08-29 19:40:00|4306.6|4297.6|4309.6|4300.6|4309.6|4300.6|4306|4297|0
1693338300000|2023-08-29 19:45:00|4309.5|4300.5|4306.9|4297.9|4309.7|4300.7|4306.7|4297.7|0
1693338600000|2023-08-29 19:50:00|4307|4298|4304.5|4295.5|4307|4298|4303.7|4294.7|0
1693338900000|2023-08-29 19:55:00|4304.6|4295.6|4303.1|4294.1|4306.6|4297.6|4301.9|4292.9|0
1693339200000|2023-08-29 20:00:00|4303|4294|4302.7|4293.7|4304.1|4295.1|4302.5|4293.5|0
1693339500000|2023-08-29 20:05:00|4302.9|4293.9|4303.1|4294.1|4303.1|4294.1|4301.8|4292.8|0
1693339800000|2023-08-29 20:10:00|4303.3|4294.3|4301.8|4292.8|4303.3|4294.3|4301.6|4292.6|0
1693340100000|2023-08-29 20:15:00|4302|4293|4302.8|4293.8|4303.2|4294.2|4301.8|4292.8|0
1693340400000|2023-08-29 20:20:00|4302.6|4293.6|4302.4|4293.4|4302.8|4293.8|4302.4|4293.4|0
1693340700000|2023-08-29 20:25:00|4302.3|4293.3|4302|4293|4302.4|4293.4|4301.8|4292.8|0
1693341000000|2023-08-29 20:30:00|4301.9|4292.9|4301.7|4292.7|4302.4|4293.4|4301.7|4292.7|0
1693341300000|2023-08-29 20:35:00|4301.8|4292.8|4304.1|4295.1|4305.1|4296.1|4301.7|4292.7|0
1693341600000|2023-08-29 20:40:00|4304|4295|4303.9|4294.9|4304.3|4295.3|4303.9|4294.9|0
1693341900000|2023-08-29 20:45:00|4304.1|4295.1|4303.7|4294.7|4304.3|4295.3|4303.7|4294.7|0
1693342200000|2023-08-29 20:50:00|4303.6|4294.6|4303.9|4294.9|4304.1|4295.1|4303.5|4294.5|0
1693342500000|2023-08-29 20:55:00|4304.1|4295.1|4302.8|4293.8|4304.3|4295.3|4302.6|4293.6|0
1693342800000|2023-08-29 21:00:00|4302.7|4293.7|4302.5|4293.5|4302.7|4293.7|4302.5|4293.5|0
1693343100000|2023-08-29 21:05:00|4302.6|4293.6|4302.6|4293.6|4302.6|4293.6|4302.5|4293.5|0
1693343400000|2023-08-29 21:10:00|4302.7|4293.7|4302.7|4293.7|4302.7|4293.7|4302.5|4293.5|0
1693343700000|2023-08-29 21:15:00|4302.6|4293.6|4302.5|4293.5|4302.6|4293.6|4302.5|4293.5|0
1693344000000|2023-08-29 21:20:00|4302.6|4293.6|4302.7|4293.7|4302.9|4293.9|4302.5|4293.5|0
1693344300000|2023-08-29 21:25:00|4302.8|4293.8|4302.6|4293.6|4302.9|4293.9|4302.6|4293.6|0
1693344600000|2023-08-29 21:30:00|4302.7|4293.7|4302.9|4293.9|4302.9|4293.9|4302.7|4293.7|0
1693344900000|2023-08-29 21:35:00|4303|4294|4303.5|4294.5|4303.5|4294.5|4302.8|4293.8|0
1693345200000|2023-08-29 21:40:00|4303.6|4294.6|4303.4|4294.4|4303.6|4294.6|4303.4|4294.4|0
1693345500000|2023-08-29 21:45:00|4303.3|4294.3|4298.9|4289.9|4303.4|4294.4|4298.9|4289.9|0
1693345800000|2023-08-29 21:50:00|4299|4290|4297.8|4288.8|4299|4290|4297.8|4288.8|0
1693346100000|2023-08-29 21:55:00|4298.1|4289.1|4298.2|4289.2|4298.2|4289.2|4297.8|4288.8|0
1693346400000|2023-08-29 22:00:00|4297.7|4288.7|4298.1|4289.1|4298.8|4289.8|4296.6|4287.6|0
1693346700000|2023-08-29 22:05:00|4298|4289|4299.5|4290.5|4299.7|4290.7|4297.7|4288.7|0
1693347000000|2023-08-29 22:10:00|4299.6|4290.6|4298.8|4289.8|4299.7|4290.7|4298.6|4289.6|0
1693347300000|2023-08-29 22:15:00|4298.6|4289.6|4296.9|4287.9|4299.2|4290.2|4296.9|4287.9|0
1693347600000|2023-08-29 22:20:00|4297.1|4288.1|4297.7|4288.7|4297.7|4288.7|4297.1|4288.1|0
1693347900000|2023-08-29 22:25:00|4297.5|4288.5|4297.7|4288.7|4297.7|4288.7|4297.5|4288.5|0
1693348200000|2023-08-29 22:30:00|4297.5|4288.5|4297.7|4288.7|4297.7|4288.7|4297.5|4288.5|0
1693348500000|2023-08-29 22:35:00|4297.5|4288.5|4297.3|4288.3|4297.9|4288.9|4297.3|4288.3|0
1693348800000|2023-08-29 22:40:00|4297.1|4288.1|4296.5|4287.5|4297.1|4288.1|4296.3|4287.3|0
1693349100000|2023-08-29 22:45:00|4296.3|4287.3|4296.5|4287.5|4296.7|4287.7|4296.1|4287.1|0
1693349400000|2023-08-29 22:50:00|4296.7|4287.7|4296.1|4287.1|4296.7|4287.7|4296.1|4287.1|0
1693349700000|2023-08-29 22:55:00|4296.3|4287.3|4296.3|4287.3|4296.5|4287.5|4295.9|4286.9|0
1693350000000|2023-08-29 23:00:00|4296.5|4287.5|4296.9|4287.9|4296.9|4287.9|4296.1|4287.1|0
1693350300000|2023-08-29 23:05:00|4296.7|4287.7|4297.1|4288.1|4297.2|4288.2|4296.7|4287.7|0
1693350600000|2023-08-29 23:10:00|4296.9|4287.9|4297.5|4288.5|4297.7|4288.7|4296.5|4287.5|0
1693350900000|2023-08-29 23:15:00|4297.3|4288.3|4297.5|4288.5|4297.5|4288.5|4296.7|4287.7|0
1693351200000|2023-08-29 23:20:00|4297.3|4288.3|4297.3|4288.3|4297.5|4288.5|4297.1|4288.1|0
1693351500000|2023-08-29 23:25:00|4297.2|4288.2|4296.9|4287.9|4297.2|4288.2|4296.7|4287.7|0
1693351800000|2023-08-29 23:30:00|4297.1|4288.1|4296.9|4287.9|4297.3|4288.3|4296.9|4287.9|0
1693352100000|2023-08-29 23:35:00|4296.7|4287.7|4296.7|4287.7|4296.9|4287.9|4296.7|4287.7|0
1693352400000|2023-08-29 23:40:00|4296.9|4287.9|4297.1|4288.1|4297.3|4288.3|4296.9|4287.9|0
1693352700000|2023-08-29 23:45:00|4296.9|4287.9|4296.9|4287.9|4297.1|4288.1|4296.9|4287.9|0
1693353000000|2023-08-29 23:50:00|4297.1|4288.1|4296.9|4287.9|4297.1|4288.1|4296.5|4287.5|0
1693353300000|2023-08-29 23:55:00|4297.1|4288.1|4296.9|4287.9|4297.1|4288.1|4296.7|4287.7|0
1693353600000|2023-08-30 00:00:00|4297|4288|4298.8|4289.8|4299.5|4290.5|4296.7|4287.7|0
1693353900000|2023-08-30 00:05:00|4298.9|4289.9|4299|4290|4299.1|4290.1|4298.8|4289.8|0
1693354200000|2023-08-30 00:10:00|4299.1|4290.1|4299.2|4290.2|4299.7|4290.7|4299|4290|0
1693354500000|2023-08-30 00:15:00|4299.3|4290.3|4300.9|4291.9|4300.9|4291.9|4299.1|4290.1|0
1693354800000|2023-08-30 00:20:00|4301|4292|4306.6|4297.6|4306.8|4297.8|4301|4292|0
1693355100000|2023-08-30 00:25:00|4306.7|4297.7|4306.4|4297.4|4306.8|4297.8|4306.1|4297.1|0
1693355400000|2023-08-30 00:30:00|4306.5|4297.5|4307.9|4298.9|4308.4|4299.4|4306.3|4297.3|0
1693355700000|2023-08-30 00:35:00|4308|4299|4309.8|4300.8|4310.1|4301.1|4307.9|4298.9|0
1693356000000|2023-08-30 00:40:00|4309.7|4300.7|4309.1|4300.1|4309.7|4300.7|4308.9|4299.9|0
1693356300000|2023-08-30 00:45:00|4309|4300|4309.6|4300.6|4309.7|4300.7|4308.9|4299.9|0
1693356600000|2023-08-30 00:50:00|4309.7|4300.7|4309.8|4300.8|4310.2|4301.2|4309.7|4300.7|0
1693356900000|2023-08-30 00:55:00|4309.7|4300.7|4310|4301|4310.2|4301.2|4309.6|4300.6|0
1693357200000|2023-08-30 01:00:00|4310.2|4301.2|4309.3|4300.3|4310.2|4301.2|4309.2|4300.2|0
1693357500000|2023-08-30 01:05:00|4309.1|4300.1|4309.7|4300.7|4310.1|4301.1|4309.1|4300.1|0
1693357800000|2023-08-30 01:10:00|4309.5|4300.5|4309.5|4300.5|4309.7|4300.7|4309|4300|0
1693358100000|2023-08-30 01:15:00|4309.7|4300.7|4294.6|4290.6|4311.1|4307.1|4294.1|4290.1|1128
1693358400000|2023-08-30 01:20:00|4293.6|4289.6|4296.1|4292.1|4298.6|4294.6|4288.1|4284.1|878
1693358700000|2023-08-30 01:25:00|4295.6|4291.6|4299.6|4295.6|4301.1|4297.1|4292.1|4288.1|386
1693359000000|2023-08-30 01:30:00|4298.1|4294.1|4279.1|4275.1|4306.6|4302.6|4278.6|4274.6|4967
1693359300000|2023-08-30 01:35:00|4278.6|4274.6|4281.6|4277.6|4290.6|4286.6|4273.6|4269.6|2804
1693359600000|2023-08-30 01:40:00|4282.6|4278.6|4282.6|4278.6|4285.6|4281.6|4274.6|4270.6|1593
1693359900000|2023-08-30 01:45:00|4283.1|4279.1|4299.6|4295.6|4311.6|4307.6|4281.6|4277.6|1902
1693360200000|2023-08-30 01:50:00|4299.1|4295.1|4314|4310|4319.5|4315.5|4298.1|4294.1|2189
1693360500000|2023-08-30 01:55:00|4314.5|4310.5|4302.5|4298.5|4317.5|4313.5|4299|4295|1423
1693360800000|2023-08-30 02:00:00|4302|4298|4299|4295|4310|4306|4295|4291|1307
1693361100000|2023-08-30 02:05:00|4298|4294|4294.5|4290.5|4303|4299|4290|4286|1392
1693361400000|2023-08-30 02:10:00|4295|4291|4288|4284|4302|4298|4285|4281|1985
1693361700000|2023-08-30 02:15:00|4287.5|4283.5|4288.5|4284.5|4298|4294|4286|4282|1577
1693362000000|2023-08-30 02:20:00|4289|4285|4263.5|4259.5|4290|4286|4263.5|4259.5|2060
1693362300000|2023-08-30 02:25:00|4263|4259|4253|4249|4273|4269|4253|4249|1741
1693362600000|2023-08-30 02:30:00|4253.5|4249.5|4261|4257|4266|4262|4252|4248|1331
1693362900000|2023-08-30 02:35:00|4260.5|4256.5|4250|4246|4268|4264|4248|4244|1670
1693363200000|2023-08-30 02:40:00|4249|4245|4246.5|4242.5|4249|4245|4238|4234|1793
1693363500000|2023-08-30 02:45:00|4247|4243|4237.5|4233.5|4249|4245|4234|4230|1784
1693363800000|2023-08-30 02:50:00|4237|4233|4229|4225|4238|4234|4226|4222|1843
1693364100000|2023-08-30 02:55:00|4228.5|4224.5|4230|4226|4233|4229|4222|4218|1508
1693364400000|2023-08-30 03:00:00|4231|4227|4236|4232|4240|4236|4224|4220|1378
1693364700000|2023-08-30 03:05:00|4235|4231|4245|4241|4246|4242|4233|4229|1475
1693365000000|2023-08-30 03:10:00|4244|4240|4247|4243|4247|4243|4237|4233|1044
1693365300000|2023-08-30 03:15:00|4246|4242|4237|4233|4250|4246|4235.5|4231.5|1074
1693365600000|2023-08-30 03:20:00|4237.5|4233.5|4237|4233|4244|4240|4234|4230|1006
1693365900000|2023-08-30 03:25:00|4236.5|4232.5|4234|4230|4240|4236|4234|4230|1067
1693366200000|2023-08-30 03:30:00|4233|4229|4233.5|4229.5|4235|4231|4226|4222|957
1693366500000|2023-08-30 03:35:00|4233|4229|4236.5|4232.5|4238|4234|4229|4225|812
1693366800000|2023-08-30 03:40:00|4237|4233|4234.5|4230.5|4238|4234|4231|4227|780
1693367100000|2023-08-30 03:45:00|4235|4231|4234|4230|4237|4233|4231|4227|584
1693367400000|2023-08-30 03:50:00|4233.5|4229.5|4237.5|4233.5|4237.5|4233.5|4231|4227|540
1693367700000|2023-08-30 03:55:00|4237|4233|4239|4235|4242|4238|4237|4233|715
1693368000000|2023-08-30 04:00:00|4240.7|4231.7|4240.2|4231.2|4240.7|4231.7|4240.1|4231.1|35
1693368300000|2023-08-30 04:05:00|4239.9|4230.9|4240.2|4231.2|4240.4|4231.4|4239.7|4230.7|0
1693368600000|2023-08-30 04:10:00|4240.3|4231.3|4240.8|4231.8|4240.8|4231.8|4240.2|4231.2|0
1693368900000|2023-08-30 04:15:00|4240.7|4231.7|4240.7|4231.7|4240.8|4231.8|4240.4|4231.4|0
1693369200000|2023-08-30 04:20:00|4240.5|4231.5|4240.7|4231.7|4240.7|4231.7|4240.5|4231.5|0
1693369500000|2023-08-30 04:25:00|4240.8|4231.8|4240.8|4231.8|4241|4232|4240.7|4231.7|0
1693369800000|2023-08-30 04:30:00|4240.7|4231.7|4239.4|4230.4|4240.8|4231.8|4239.4|4230.4|0
1693370100000|2023-08-30 04:35:00|4239.5|4230.5|4239.8|4230.8|4239.8|4230.8|4239.4|4230.4|0
1693370400000|2023-08-30 04:40:00|4239.6|4230.6|4239|4230|4239.8|4230.8|4238.9|4229.9|0
1693370700000|2023-08-30 04:45:00|4238.9|4229.9|4239.1|4230.1|4239.3|4230.3|4238.9|4229.9|0
1693371000000|2023-08-30 04:50:00|4239|4230|4238.7|4229.7|4239.1|4230.1|4238.4|4229.4|0
1693371300000|2023-08-30 04:55:00|4238.6|4229.6|4238.3|4229.3|4238.7|4229.7|4238.3|4229.3|2
1693371600000|2023-08-30 05:00:00|4234|4230|4230|4226|4244.5|4240.5|4228.5|4224.5|1557
1693371900000|2023-08-30 05:05:00|4230.5|4226.5|4227|4223|4231|4227|4223|4219|1061
1693372200000|2023-08-30 05:10:00|4226|4222|4225|4221|4228|4224|4221|4217|779
1693372500000|2023-08-30 05:15:00|4224.5|4220.5|4234|4230|4236.5|4232.5|4224|4220|844
1693372800000|2023-08-30 05:20:00|4233|4229|4223.5|4219.5|4235|4231|4221|4217|620
1693373100000|2023-08-30 05:25:00|4223|4219|4227|4223|4229|4225|4221|4217|1598
1693373400000|2023-08-30 05:30:00|4228|4224|4222|4218|4233.5|4229.5|4220|4216|830
1693373700000|2023-08-30 05:35:00|4221.5|4217.5|4225.5|4221.5|4229|4225|4219|4215|692
1693374000000|2023-08-30 05:40:00|4226|4222|4235|4231|4235|4231|4225|4221|784
1693374300000|2023-08-30 05:45:00|4234.5|4230.5|4227.5|4223.5|4236|4232|4225.5|4221.5|545
1693374600000|2023-08-30 05:50:00|4227.5|4223.5|4227.5|4223.5|4230|4226|4222|4218|743
1693374900000|2023-08-30 05:55:00|4227|4223|4228|4224|4230|4226|4222|4218|704
1693375200000|2023-08-30 06:00:00|4227.5|4223.5|4225|4221|4234|4230|4223|4219|1063
1693375500000|2023-08-30 06:05:00|4224|4220|4228|4224|4230|4226|4222|4218|726
1693375800000|2023-08-30 06:10:00|4227.5|4223.5|4225|4221|4233.5|4229.5|4224|4220|842
1693376100000|2023-08-30 06:15:00|4225.5|4221.5|4228.5|4224.5|4232|4228|4223|4219|851
1693376400000|2023-08-30 06:20:00|4228|4224|4223|4219|4229|4225|4223|4219|637
1693376700000|2023-08-30 06:25:00|4222.5|4218.5|4230|4226|4234|4230|4222.5|4218.5|982
1693377000000|2023-08-30 06:30:00|4229|4225|4221|4217|4230|4226|4216|4212|1096
1693377300000|2023-08-30 06:35:00|4222|4218|4226|4222|4228|4224|4222|4218|810
1693377600000|2023-08-30 06:40:00|4225|4221|4225|4221|4226|4222|4221|4217|740
1693377900000|2023-08-30 06:45:00|4224.5|4220.5|4221.5|4217.5|4225|4221|4220.5|4216.5|625
1693378200000|2023-08-30 06:50:00|4221|4217|4215|4211|4221|4217|4214|4210|923
1693378500000|2023-08-30 06:55:00|4214.5|4210.5|4208|4204|4214.5|4210.5|4207|4203|937
1693378800000|2023-08-30 07:00:00|4208.5|4204.5|4211|4207|4212|4208|4204|4200|1559
1693379100000|2023-08-30 07:05:00|4210|4206|4200.5|4196.5|4211|4207|4199|4195|1374
1693379400000|2023-08-30 07:10:00|4200|4196|4196|4192|4200.5|4196.5|4191|4187|1110
1693379700000|2023-08-30 07:15:00|4195|4191|4195|4191|4197|4193|4189.5|4185.5|1091
1693380000000|2023-08-30 07:20:00|4195.5|4191.5|4190.5|4186.5|4195.5|4191.5|4186|4182|1394
1693380300000|2023-08-30 07:25:00|4190|4186|4199|4195|4200|4196|4190|4186|1135
1693380600000|2023-08-30 07:30:00|4198.5|4194.5|4200|4196|4200|4196|4196|4192|1014
1693380900000|2023-08-30 07:35:00|4199.5|4195.5|4198|4194|4200|4196|4196|4192|827
1693381200000|2023-08-30 07:40:00|4199|4195|4206|4202|4207|4203|4198|4194|1040
1693381500000|2023-08-30 07:45:00|4205|4201|4203|4199|4205.5|4201.5|4201.5|4197.5|1218
1693381800000|2023-08-30 07:50:00|4202|4198|4200|4196|4203.5|4199.5|4199|4195|1011
1693382100000|2023-08-30 07:55:00|4200.5|4196.5|4206|4202|4206|4202|4198|4194|1071
1693382400000|2023-08-30 08:00:00|4206.5|4202.5|4197|4193|4209|4205|4195|4191|1914
1693382700000|2023-08-30 08:05:00|4196|4192|4198|4194|4200.5|4196.5|4196|4192|2636
1693383000000|2023-08-30 08:10:00|4198.5|4194.5|4192|4188|4200|4196|4192|4188|1236
1693383300000|2023-08-30 08:15:00|4191.5|4187.5|4195|4191|4197|4193|4190|4186|3343
1693383600000|2023-08-30 08:20:00|4195.5|4191.5|4197|4193|4198.5|4194.5|4195|4191|1213
1693383900000|2023-08-30 08:25:00|4197.5|4193.5|4190.5|4186.5|4200|4196|4190|4186|740
1693384200000|2023-08-30 08:30:00|4192.9|4183.9|4194.4|4185.4|4194.4|4185.4|4192.9|4183.9|8
1693384500000|2023-08-30 08:35:00|4194.3|4185.3|4193.1|4184.1|4194.4|4185.4|4193|4184|0
1693384800000|2023-08-30 08:40:00|4193.2|4184.2|4193.8|4184.8|4194.3|4185.3|4193.1|4184.1|0
1693385100000|2023-08-30 08:45:00|4193.7|4184.7|4194.2|4185.2|4194.4|4185.4|4193|4184|0
1693385400000|2023-08-30 08:50:00|4194.4|4185.4|4193|4184|4194.4|4185.4|4192.3|4183.3|0
1693385700000|2023-08-30 08:55:00|4193.2|4184.2|4192.7|4183.7|4194|4185|4192.4|4183.4|0
1693386000000|2023-08-30 09:00:00|4192.6|4183.6|4192.9|4183.9|4193.8|4184.8|4192.5|4183.5|0
1693386300000|2023-08-30 09:05:00|4193.1|4184.1|4191.7|4182.7|4193.3|4184.3|4191.6|4182.6|0
1693386600000|2023-08-30 09:10:00|4191.6|4182.6|4197.6|4188.6|4197.6|4188.6|4191.2|4182.2|0
1693386900000|2023-08-30 09:15:00|4197.7|4188.7|4203.5|4194.5|4206.5|4197.5|4197.5|4185.5|55
1693387200000|2023-08-30 09:20:00|4204.5|4195.5|4204.5|4196.5|4205.5|4198.5|4201.5|4194.5|15
1693387500000|2023-08-30 09:25:00|4203.5|4195.5|4203.5|4196.5|4204.5|4196.5|4198.5|4191.5|25
1693387800000|2023-08-30 09:30:00|4202.5|4195.5|4199.5|4191.5|4202.5|4195.5|4198.5|4191.5|19
1693388100000|2023-08-30 09:35:00|4198.5|4192.5|4199.5|4191.5|4199.5|4192.5|4196.5|4188.5|34
1693388400000|2023-08-30 09:40:00|4198.5|4190.5|4199.5|4191.5|4199.5|4191.5|4197.5|4190.5|12
1693388700000|2023-08-30 09:45:00|4198.5|4190.5|4199.5|4191.5|4200.5|4192.5|4198.5|4190.5|2
1693389000000|2023-08-30 09:50:00|4201.5|4192.5|4201.5|4193.5|4204.5|4196.5|4199.5|4191.5|34
1693389300000|2023-08-30 09:55:00|4203.5|4194.5|4202.5|4195.5|4203.5|4196.5|4201.5|4193.5|21
1693389600000|2023-08-30 10:00:00|4201.5|4194.5|4206.5|4199.5|4206.5|4199.5|4201.5|4194.5|10
1693389900000|2023-08-30 10:05:00|4205.5|4198.5|4208.5|4201.5|4208.5|4201.5|4205.5|4198.5|20
1693390200000|2023-08-30 10:10:00|4207.5|4200.5|4208.5|4201.5|4208.5|4201.5|4206.5|4198.5|9
1693390500000|2023-08-30 10:15:00|4209.5|4202.5|4208.5|4200.5|4210.5|4202.5|4207.5|4200.5|26
1693390800000|2023-08-30 10:20:00|4207.5|4201.5|4209.5|4202.5|4210.5|4202.5|4207.5|4200.5|4
1693391100000|2023-08-30 10:25:00|4210.5|4203.5|4210.5|4202.5|4212.5|4204.5|4209.5|4202.5|31
1693391400000|2023-08-30 10:30:00|4211.5|4203.5|4212.5|4205.5|4212.5|4205.5|4210.5|4202.5|32
1693391700000|2023-08-30 10:35:00|4213.5|4206.5|4213.5|4205.5|4213.5|4206.5|4211.5|4204.5|37
1693392000000|2023-08-30 10:40:00|4214.5|4206.5|4214.5|4206.5|4214.5|4207.5|4213.5|4205.5|14
1693392300000|2023-08-30 10:45:00|4213.5|4205.5|4211.5|4203.5|4214.5|4205.5|4210.5|4203.5|5
1693392600000|2023-08-30 10:50:00|4210.5|4204.5|4210.5|4202.5|4211.5|4204.5|4209.5|4202.5|8
1693392900000|2023-08-30 10:55:00|4209.5|4203.5|4213.5|4206.5|4213.5|4206.5|4209.5|4202.5|8
1693393200000|2023-08-30 11:00:00|4214.5|4207.5|4212.5|4204.5|4214.5|4207.5|4212.5|4204.5|4
1693393500000|2023-08-30 11:05:00|4211.5|4205.5|4212.5|4204.5|4213.5|4206.5|4211.5|4204.5|18
1693393800000|2023-08-30 11:10:00|4211.5|4205.5|4212.5|4205.5|4214.5|4207.5|4211.5|4205.5|6
1693394100000|2023-08-30 11:15:00|4211.5|4204.5|4210.5|4202.5|4211.5|4204.5|4209.5|4202.5|12
1693394400000|2023-08-30 11:20:00|4209.5|4203.5|4212.5|4205.5|4213.5|4206.5|4209.5|4202.5|2
1693394700000|2023-08-30 11:25:00|4211.5|4204.5|4213.5|4205.5|4213.5|4206.5|4211.5|4203.5|12
1693395000000|2023-08-30 11:30:00|4212.5|4204.5|4211.5|4204.5|4213.5|4205.5|4211.5|4204.5|1
1693395300000|2023-08-30 11:35:00|4212.5|4205.5|4213.5|4205.5|4213.5|4206.5|4211.5|4204.5|3
1693395600000|2023-08-30 11:40:00|4214.5|4206.5|4212.5|4205.5|4214.5|4206.5|4212.5|4205.5|12
1693395900000|2023-08-30 11:45:00|4211.5|4204.5|4213.5|4206.5|4214.5|4207.5|4211.5|4204.5|15
1693396200000|2023-08-30 11:50:00|4214.5|4207.5|4214.5|4207.5|4215.5|4208.5|4213.5|4207.5|19
1693396500000|2023-08-30 11:55:00|4215.5|4208.5|4215.5|4208.5|4216.5|4209.5|4214.5|4207.5|10
1693396800000|2023-08-30 12:00:00|4214.5|4207.5|4216.5|4209.5|4218.5|4210.5|4212.5|4205.5|74
1693397100000|2023-08-30 12:05:00|4217.5|4208.5|4215.5|4208.5|4217.5|4209.5|4214.5|4207.5|27
1693397400000|2023-08-30 12:10:00|4216.5|4209.5|4217.5|4210.5|4219.5|4212.5|4216.5|4208.5|54
1693397700000|2023-08-30 12:15:00|4219.5|4211.5|4222.5|4214.5|4223.5|4215.5|4219.5|4211.5|60
1693398000000|2023-08-30 12:20:00|4221.5|4215.5|4219.5|4211.5|4222.5|4215.5|4217.5|4209.5|82
1693398300000|2023-08-30 12:25:00|4218.5|4210.5|4218.5|4211.5|4221.5|4214.5|4217.5|4210.5|31
1693398600000|2023-08-30 12:30:00|4219.5|4212.5|4224.5|4216.5|4226.5|4219.5|4219.5|4211.5|87
1693398900000|2023-08-30 12:35:00|4223.5|4217.5|4221.5|4213.5|4224.5|4217.5|4219.5|4212.5|37
1693399200000|2023-08-30 12:40:00|4220.5|4214.5|4220.5|4213.5|4222.5|4214.5|4219.5|4212.5|15
1693399500000|2023-08-30 12:45:00|4221.5|4212.5|4224.5|4217.5|4224.5|4217.5|4220.5|4212.5|37
1693399800000|2023-08-30 12:50:00|4225.5|4218.5|4228.5|4221.5|4228.5|4221.5|4224.5|4217.5|57
1693400100000|2023-08-30 12:55:00|4229.5|4220.5|4230|4224|4231.5|4224.5|4228.5|4220.5|73
1693400400000|2023-08-30 13:00:00|4229.5|4223.5|4225|4219|4229.5|4223.5|4224.5|4218.5|57
1693400700000|2023-08-30 13:05:00|4225.5|4219.5|4223|4217|4226|4220|4222.5|4216.5|12
1693401000000|2023-08-30 13:10:00|4222.5|4216.5|4219.5|4213.5|4222.5|4216.5|4219|4213|25
1693401300000|2023-08-30 13:15:00|4220|4214|4217|4211|4220|4214|4216|4210|25
1693401600000|2023-08-30 13:20:00|4216.5|4210.5|4216.5|4210.5|4217|4211|4215|4209|12
1693401900000|2023-08-30 13:25:00|4217|4211|4215.5|4209.5|4217|4211|4215|4209|35
1693402200000|2023-08-30 13:30:00|4216|4210|4233|4227|4235|4229|4215.5|4209.5|389
1693402500000|2023-08-30 13:35:00|4233.5|4227.5|4229.5|4223.5|4233.5|4227.5|4219.5|4213.5|262
1693402800000|2023-08-30 13:40:00|4230.5|4224.5|4227|4221|4234|4228|4223|4217|252
1693403100000|2023-08-30 13:45:00|4226.5|4220.5|4247.5|4241.5|4248|4242|4226|4220|301
1693403400000|2023-08-30 13:50:00|4247|4241|4250.5|4244.5|4261|4255|4245.5|4239.5|236
1693403700000|2023-08-30 13:55:00|4250|4244|4240.5|4234.5|4250|4244|4240|4234|110
1693404000000|2023-08-30 14:00:00|4241|4235|4236.5|4230.5|4242|4236|4230|4224|134
1693404300000|2023-08-30 14:05:00|4236|4230|4224|4218|4236.5|4230.5|4224|4218|170
1693404600000|2023-08-30 14:10:00|4224.5|4218.5|4233.5|4227.5|4235|4229|4224|4218|120
1693404900000|2023-08-30 14:15:00|4233|4227|4226|4220|4235|4229|4224|4218|104
1693405200000|2023-08-30 14:20:00|4226.5|4220.5|4214|4208|4227|4221|4212.5|4206.5|170
1693405500000|2023-08-30 14:25:00|4213.5|4207.5|4220|4214|4224|4218|4210|4204|172
1693405800000|2023-08-30 14:30:00|4219.5|4213.5|4229.5|4223.5|4231|4225|4219|4213|108
1693406100000|2023-08-30 14:35:00|4230|4224|4235|4229|4236|4230|4226|4220|87
1693406400000|2023-08-30 14:40:00|4234.5|4228.5|4238|4232|4242|4236|4234|4228|85
1693406700000|2023-08-30 14:45:00|4238.5|4232.5|4232|4226|4239|4233|4230|4224|70
1693407000000|2023-08-30 14:50:00|4231.5|4225.5|4240|4234|4241|4235|4230|4224|209
1693407300000|2023-08-30 14:55:00|4239.5|4233.5|4241|4235|4245.5|4239.5|4238.5|4232.5|192
1693407600000|2023-08-30 15:00:00|4241.5|4235.5|4239|4233|4244|4238|4235|4229|91
1693407900000|2023-08-30 15:05:00|4240|4234|4238.5|4232.5|4245|4239|4238.5|4232.5|60
1693408200000|2023-08-30 15:10:00|4239|4233|4239.5|4233.5|4243.5|4237.5|4235|4229|37
1693408500000|2023-08-30 15:15:00|4240|4234|4240|4234|4242|4236|4238|4232|29
1693408800000|2023-08-30 15:20:00|4240.5|4234.5|4233.5|4227.5|4242|4236|4232.5|4226.5|54
1693409100000|2023-08-30 15:25:00|4233|4227|4228.5|4222.5|4233.5|4227.5|4226|4220|45
1693409400000|2023-08-30 15:30:00|4228|4222|4232|4226|4233|4227|4228|4222|13
1693409700000|2023-08-30 15:35:00|4232.5|4226.5|4259|4253|4260.5|4254.5|4232|4226|370
1693410000000|2023-08-30 15:40:00|4259.5|4253.5|4243.5|4237.5|4268|4262|4242|4236|346
1693410300000|2023-08-30 15:45:00|4243|4237|4249.5|4243.5|4250|4244|4243|4237|48
1693410600000|2023-08-30 15:50:00|4249|4243|4241|4235|4251|4245|4240|4234|53
1693410900000|2023-08-30 15:55:00|4240.5|4234.5|4246.5|4240.5|4246.5|4240.5|4238.5|4232.5|54
1693411200000|2023-08-30 16:00:00|4246|4240|4245.5|4239.5|4249|4243|4244|4238|36
1693411500000|2023-08-30 16:05:00|4245|4239|4249.5|4243.5|4250.5|4244.5|4244.5|4238.5|48
1693411800000|2023-08-30 16:10:00|4250|4244|4246.5|4240.5|4250|4244|4245|4239|45
1693412100000|2023-08-30 16:15:00|4246|4240|4247|4241|4250|4244|4246|4240|36
1693412400000|2023-08-30 16:20:00|4247.5|4241.5|4248|4242|4248.5|4242.5|4246|4240|47
1693412700000|2023-08-30 16:25:00|4248.5|4242.5|4247|4241|4252.5|4246.5|4246|4240|43
1693413000000|2023-08-30 16:30:00|4247.5|4241.5|4249|4243|4249.5|4243.5|4247|4241|41
1693413300000|2023-08-30 16:35:00|4248.5|4242.5|4250.5|4244.5|4251|4245|4248|4242|18
1693413600000|2023-08-30 16:40:00|4250|4244|4252|4246|4253|4247|4250|4244|65
1693413900000|2023-08-30 16:45:00|4251.5|4245.5|4254|4248|4256|4250|4251.5|4245.5|105
1693414200000|2023-08-30 16:50:00|4255|4249|4256|4250|4257|4251|4255|4249|30
1693414500000|2023-08-30 16:55:00|4256.5|4250.5|4254|4248|4259|4253|4253.5|4247.5|35
1693414800000|2023-08-30 17:00:00|4253.5|4247.5|4254|4248|4255|4249|4251|4245|19
1693415100000|2023-08-30 17:05:00|4253|4247|4254|4248|4255|4249|4252|4246|53
1693415400000|2023-08-30 17:10:00|4255|4249|4255|4249|4257|4251|4254|4248|32
1693415700000|2023-08-30 17:15:00|4254.5|4248.5|4255|4249|4257|4251|4254|4248|22
1693416000000|2023-08-30 17:20:00|4254|4248|4255|4249|4256|4250|4253|4247|48
1693416300000|2023-08-30 17:25:00|4254|4248|4251|4245|4255|4249|4251|4245|14
1693416600000|2023-08-30 17:30:00|4251.5|4245.5|4252.5|4246.5|4254|4248|4251|4245|7
1693416900000|2023-08-30 17:35:00|4252|4246|4249|4243|4252|4246|4249|4243|12
1693417200000|2023-08-30 17:40:00|4249.5|4243.5|4251|4245|4252|4246|4248|4242|30
1693417500000|2023-08-30 17:45:00|4251.5|4245.5|4249.5|4243.5|4252|4246|4247.5|4241.5|25
1693417800000|2023-08-30 17:50:00|4249|4243|4250|4244|4250.5|4244.5|4248|4242|35
1693418100000|2023-08-30 17:55:00|4250.5|4244.5|4249|4243|4251|4245|4246|4240|33
1693418400000|2023-08-30 18:00:00|4249.5|4243.5|4246|4240|4249.5|4243.5|4245|4239|26
1693418700000|2023-08-30 18:05:00|4246.5|4240.5|4244|4238|4246.5|4240.5|4242.5|4236.5|16
1693419000000|2023-08-30 18:10:00|4243.5|4237.5|4246.5|4240.5|4247|4241|4243|4237|23
1693419300000|2023-08-30 18:15:00|4247|4241|4246.5|4240.5|4249|4243|4244|4238|9
1693419600000|2023-08-30 18:20:00|4247|4241|4245.5|4239.5|4247|4241|4245|4239|17
1693419900000|2023-08-30 18:25:00|4245|4239|4243|4237|4245|4239|4242|4236|18
1693420200000|2023-08-30 18:30:00|4243.5|4237.5|4245|4239|4246|4240|4243|4237|17
1693420500000|2023-08-30 18:35:00|4245.5|4239.5|4247|4241|4249|4243|4245|4239|33
1693420800000|2023-08-30 18:40:00|4247.5|4241.5|4251|4245|4252|4246|4247.5|4241.5|18
1693421100000|2023-08-30 18:45:00|4252|4246|4251|4245|4254|4248|4250.5|4244.5|40
1693421400000|2023-08-30 18:50:00|4251.5|4245.5|4256|4250|4256.5|4250.5|4251|4245|91
1693421700000|2023-08-30 18:55:00|4255.5|4249.5|4258.1|4249.1|4260|4254|4254|4248|123
1693422000000|2023-08-30 19:00:00|4258.2|4249.2|4259.1|4250.1|4259.1|4250.1|4257.4|4248.4|0
1693422300000|2023-08-30 19:05:00|4259|4250|4258|4249|4259.2|4250.2|4258|4249|0
1693422600000|2023-08-30 19:10:00|4258.1|4249.1|4257.5|4248.5|4258.3|4249.3|4256.6|4247.6|0
1693422900000|2023-08-30 19:15:00|4257.6|4248.6|4256.6|4247.6|4257.6|4248.6|4256.4|4247.4|0
1693423200000|2023-08-30 19:20:00|4256.5|4247.5|4254.4|4245.4|4256.5|4247.5|4253.3|4244.3|0
1693423500000|2023-08-30 19:25:00|4254.3|4245.3|4259.3|4250.3|4259.5|4250.5|4251.4|4242.4|0
1693423800000|2023-08-30 19:30:00|4259.4|4250.4|4266.9|4257.9|4268.2|4259.2|4259.3|4250.3|0
1693424100000|2023-08-30 19:35:00|4267|4258|4267|4258|4268.7|4259.7|4266.9|4257.9|0
1693424400000|2023-08-30 19:40:00|4266.9|4257.9|4265.6|4256.6|4267.1|4258.1|4264.9|4255.9|0
1693424700000|2023-08-30 19:45:00|4265.5|4256.5|4265.5|4256.5|4267.6|4258.6|4264.8|4255.8|0
1693425000000|2023-08-30 19:50:00|4265.3|4256.3|4268.6|4259.6|4269.4|4260.4|4265.2|4256.2|0
1693425300000|2023-08-30 19:55:00|4268.7|4259.7|4273.7|4264.7|4274.5|4265.5|4268.7|4259.7|0
1693425600000|2023-08-30 20:00:00|4273.6|4264.6|4270.7|4261.7|4273.9|4264.9|4270.7|4261.7|0
1693425900000|2023-08-30 20:05:00|4270.5|4261.5|4271.5|4262.5|4271.5|4262.5|4270.5|4261.5|0
1693426200000|2023-08-30 20:10:00|4271.4|4262.4|4271.4|4262.4|4271.7|4262.7|4271|4262|0
1693426500000|2023-08-30 20:15:00|4271.2|4262.2|4271.4|4262.4|4271.5|4262.5|4271.2|4262.2|0
1693426800000|2023-08-30 20:20:00|4271.6|4262.6|4272|4263|4272|4263|4271.4|4262.4|0
1693427100000|2023-08-30 20:25:00|4272.2|4263.2|4270.1|4261.1|4272.2|4263.2|4269.5|4260.5|0
1693427400000|2023-08-30 20:30:00|4269.9|4260.9|4270.1|4261.1|4270.3|4261.3|4269.9|4260.9|0
1693427700000|2023-08-30 20:35:00|4270.3|4261.3|4270.7|4261.7|4270.7|4261.7|4270.3|4261.3|0
1693428000000|2023-08-30 20:40:00|4270.5|4261.5|4269.7|4260.7|4270.5|4261.5|4269.5|4260.5|0
1693428300000|2023-08-30 20:45:00|4269.5|4260.5|4269.9|4260.9|4269.9|4260.9|4269.5|4260.5|0
1693428600000|2023-08-30 20:50:00|4270|4261|4269.9|4260.9|4270|4261|4269.9|4260.9|0
1693428900000|2023-08-30 20:55:00|4270.1|4261.1|4270.2|4261.2|4270.5|4261.5|4270|4261|0
1693429200000|2023-08-30 21:00:00|4270.1|4261.1|4270|4261|4270.1|4261.1|4269.8|4260.8|0
1693429500000|2023-08-30 21:05:00|4270.1|4261.1|4270.2|4261.2|4270.2|4261.2|4270|4261|0
1693429800000|2023-08-30 21:10:00|4270.3|4261.3|4270.5|4261.5|4270.5|4261.5|4270.2|4261.2|0
1693430100000|2023-08-30 21:15:00|4270.4|4261.4|4270.6|4261.6|4270.6|4261.6|4270.4|4261.4|0
1693430400000|2023-08-30 21:20:00|4270.5|4261.5|4270.4|4261.4|4270.5|4261.5|4270.4|4261.4|0
1693430700000|2023-08-30 21:25:00|4270.5|4261.5|4270.4|4261.4|4270.5|4261.5|4270.3|4261.3|0
1693431300000|2023-08-30 21:35:00|4270.6|4261.6|4270.6|4261.6|4270.6|4261.6|4270.5|4261.5|0
1693431600000|2023-08-30 21:40:00|4270.5|4261.5|4270.5|4261.5|4270.5|4261.5|4270.5|4261.5|0
1693431900000|2023-08-30 21:45:00|4270.4|4261.4|4270.5|4261.5|4270.5|4261.5|4270.4|4261.4|0
1693432200000|2023-08-30 21:50:00|4270.4|4261.4|4270.2|4261.2|4270.4|4261.4|4270.2|4261.2|0
1693432500000|2023-08-30 21:55:00|4270.3|4261.3|4270.6|4261.6|4270.6|4261.6|4270.3|4261.3|0
1693432800000|2023-08-30 22:00:00|4270.2|4261.2|4269.3|4260.3|4270.2|4261.2|4269.1|4260.1|0
1693433100000|2023-08-30 22:05:00|4269.4|4260.4|4269.6|4260.6|4269.6|4260.6|4269.3|4260.3|0
1693433400000|2023-08-30 22:10:00|4269.8|4260.8|4269.3|4260.3|4269.8|4260.8|4269.3|4260.3|0
1693433700000|2023-08-30 22:15:00|4269.1|4260.1|4269.6|4260.6|4269.6|4260.6|4269.1|4260.1|0
1693434000000|2023-08-30 22:20:00|4269.5|4260.5|4269.4|4260.4|4269.5|4260.5|4269.4|4260.4|0
1693434300000|2023-08-30 22:25:00|4269.6|4260.6|4269.4|4260.4|4269.6|4260.6|4269.4|4260.4|0
1693434600000|2023-08-30 22:30:00|4269.3|4260.3|4269.3|4260.3|4269.3|4260.3|4269.3|4260.3|0
1693434900000|2023-08-30 22:35:00|4269.4|4260.4|4269.6|4260.6|4269.6|4260.6|4269.3|4260.3|0
1693435200000|2023-08-30 22:40:00|4269.5|4260.5|4269.4|4260.4|4269.6|4260.6|4269.3|4260.3|0
1693435500000|2023-08-30 22:45:00|4269.3|4260.3|4269.1|4260.1|4269.3|4260.3|4269.1|4260.1|0
1693435800000|2023-08-30 22:50:00|4269.2|4260.2|4269.1|4260.1|4269.3|4260.3|4269.1|4260.1|0
1693436100000|2023-08-30 22:55:00|4269.2|4260.2|4268.9|4259.9|4269.3|4260.3|4268.9|4259.9|0
1693436400000|2023-08-30 23:00:00|4269|4260|4268.9|4259.9|4269.1|4260.1|4268.9|4259.9|0
1693436700000|2023-08-30 23:05:00|4269|4260|4269.1|4260.1|4269.1|4260.1|4268.9|4259.9|0
1693437000000|2023-08-30 23:10:00|4268.9|4259.9|4268.9|4259.9|4268.9|4259.9|4268.9|4259.9|0
1693437300000|2023-08-30 23:15:00|4268.7|4259.7|4268.9|4259.9|4268.9|4259.9|4268.7|4259.7|0
1693437600000|2023-08-30 23:20:00|4269|4260|4269.1|4260.1|4269.1|4260.1|4268.9|4259.9|0
1693437900000|2023-08-30 23:25:00|4268.9|4259.9|4268.9|4259.9|4268.9|4259.9|4268.9|4259.9|0
1693438200000|2023-08-30 23:30:00|4268.7|4259.7|4268.7|4259.7|4268.7|4259.7|4268.5|4259.5|0
1693438500000|2023-08-30 23:35:00|4268.8|4259.8|4268.7|4259.7|4268.8|4259.8|4268.7|4259.7|0
1693438800000|2023-08-30 23:40:00|4268.5|4259.5|4268.3|4259.3|4268.5|4259.5|4268.1|4259.1|0
1693439100000|2023-08-30 23:45:00|4268.5|4259.5|4268.7|4259.7|4268.9|4259.9|4268.4|4259.4|0
1693439400000|2023-08-30 23:50:00|4268.5|4259.5|4268.1|4259.1|4268.5|4259.5|4268.1|4259.1|0
1693439700000|2023-08-30 23:55:00|4268.2|4259.2|4268.5|4259.5|4268.5|4259.5|4268.1|4259.1|0
1693440000000|2023-08-31 00:00:00|4268.7|4259.7|4269.1|4260.1|4269.3|4260.3|4268.5|4259.5|0
1693440300000|2023-08-31 00:05:00|4269.3|4260.3|4269.5|4260.5|4269.5|4260.5|4269|4260|0
1693440600000|2023-08-31 00:10:00|4269.4|4260.4|4269.4|4260.4|4269.7|4260.7|4269.1|4260.1|0
1693440900000|2023-08-31 00:15:00|4269.6|4260.6|4269.9|4260.9|4270.3|4261.3|4269.4|4260.4|0
1693441200000|2023-08-31 00:20:00|4270.1|4261.1|4270.7|4261.7|4270.7|4261.7|4269.9|4260.9|0
1693441500000|2023-08-31 00:25:00|4270.9|4261.9|4270.9|4261.9|4271.2|4262.2|4270.6|4261.6|0
1693441800000|2023-08-31 00:30:00|4270.8|4261.8|4269.9|4260.9|4270.9|4261.9|4269.9|4260.9|0
1693442100000|2023-08-31 00:35:00|4269.8|4260.8|4269.2|4260.2|4269.8|4260.8|4268.9|4259.9|0
1693442400000|2023-08-31 00:40:00|4269|4260|4269.6|4260.6|4269.8|4260.8|4268.9|4259.9|0
1693442700000|2023-08-31 00:45:00|4269.5|4260.5|4269.4|4260.4|4269.6|4260.6|4269.2|4260.2|0
1693443000000|2023-08-31 00:50:00|4269.3|4260.3|4269.4|4260.4|4269.6|4260.6|4269.3|4260.3|0
1693443300000|2023-08-31 00:55:00|4269.3|4260.3|4267.3|4258.3|4269.6|4260.6|4267.3|4258.3|0
1693443600000|2023-08-31 01:00:00|4267.4|4258.4|4265|4256|4267.4|4258.4|4265|4256|0
1693443900000|2023-08-31 01:05:00|4265.2|4256.2|4265.2|4256.2|4265.2|4256.2|4264.7|4255.7|0
1693444200000|2023-08-31 01:10:00|4265.3|4256.3|4265.3|4256.3|4265.3|4256.3|4265.2|4256.2|0
1693444500000|2023-08-31 01:15:00|4250|4246|4241|4237|4250|4246|4235.5|4231.5|795
1693444800000|2023-08-31 01:20:00|4240.5|4236.5|4239.8|4235.8|4244|4240|4238.5|4234.5|578
1693445100000|2023-08-31 01:25:00|4239.3|4235.3|4235.3|4231.3|4241.8|4237.8|4233.8|4229.8|518
1693445400000|2023-08-31 01:30:00|4234.3|4230.3|4254.8|4250.8|4256.8|4252.8|4223.3|4219.3|4069
1693445700000|2023-08-31 01:35:00|4255.3|4251.3|4245.8|4241.8|4261.8|4257.8|4237.8|4233.8|2153
1693446000000|2023-08-31 01:40:00|4246.8|4242.8|4237.8|4233.8|4246.8|4242.8|4226.3|4222.3|1638
1693446300000|2023-08-31 01:45:00|4237.3|4233.3|4223.8|4219.8|4245.8|4241.8|4222.8|4218.8|1207
1693446600000|2023-08-31 01:50:00|4224.3|4220.3|4234.8|4230.8|4239.3|4235.3|4221.8|4217.8|1847
1693446900000|2023-08-31 01:55:00|4235.3|4231.3|4230.8|4226.8|4246.8|4242.8|4230.8|4226.8|1163
1693447200000|2023-08-31 02:00:00|4231.3|4227.3|4243.3|4239.3|4246.8|4242.8|4230.3|4226.3|1156
1693447500000|2023-08-31 02:05:00|4242.8|4238.8|4224.8|4220.8|4242.8|4238.8|4224.8|4220.8|904
1693447800000|2023-08-31 02:10:00|4225.3|4221.3|4229.3|4225.3|4234.8|4230.8|4224.8|4220.8|822
1693448100000|2023-08-31 02:15:00|4229.8|4225.8|4243.8|4239.8|4248.8|4244.8|4227.8|4223.8|1404
1693448400000|2023-08-31 02:20:00|4241.8|4237.8|4255.8|4251.8|4258.8|4254.8|4236.8|4232.8|1658
1693448700000|2023-08-31 02:25:00|4256.3|4252.3|4250.8|4246.8|4259.8|4255.8|4249.8|4245.8|1125
1693449000000|2023-08-31 02:30:00|4249.8|4245.8|4256.8|4252.8|4257.8|4253.8|4245.8|4241.8|677
1693449300000|2023-08-31 02:35:00|4256.3|4252.3|4266.8|4262.8|4267.3|4263.3|4253.8|4249.8|1530
1693449600000|2023-08-31 02:40:00|4267.3|4263.3|4268.8|4264.8|4272.8|4268.8|4263.8|4259.8|1083
1693449900000|2023-08-31 02:45:00|4268.3|4264.3|4265.3|4261.3|4271.3|4267.3|4262.3|4258.3|1243
1693450200000|2023-08-31 02:50:00|4264.8|4260.8|4248.8|4244.8|4266.8|4262.8|4248.3|4244.3|1946
1693450500000|2023-08-31 02:55:00|4248.3|4244.3|4241.3|4237.3|4249.8|4245.8|4239.8|4235.8|1615
1693450800000|2023-08-31 03:00:00|4240.8|4236.8|4234.3|4230.3|4243.8|4239.8|4225.8|4221.8|1810
1693451100000|2023-08-31 03:05:00|4233.8|4229.8|4228.8|4224.8|4235.8|4231.8|4223.8|4219.8|1278
1693451400000|2023-08-31 03:10:00|4228.3|4224.3|4213.8|4209.8|4231.3|4227.3|4211.8|4207.8|1550
1693451700000|2023-08-31 03:15:00|4214.3|4210.3|4210.8|4206.8|4214.8|4210.8|4204.3|4200.3|1323
1693452000000|2023-08-31 03:20:00|4211.8|4207.8|4198.8|4194.8|4211.8|4207.8|4197.3|4193.3|1267
1693452300000|2023-08-31 03:25:00|4199.3|4195.3|4208.8|4204.8|4213.3|4209.3|4199.3|4195.3|681
1693452600000|2023-08-31 03:30:00|4209.8|4205.8|4213.8|4209.8|4214.3|4210.3|4209.3|4205.3|293
1693452900000|2023-08-31 03:35:00|4214.8|4210.8|4216.8|4212.8|4219.8|4215.8|4211.8|4207.8|366
1693453200000|2023-08-31 03:40:00|4217.8|4213.8|4215.8|4211.8|4218.8|4214.8|4212.8|4208.8|328
1693453500000|2023-08-31 03:45:00|4215.3|4211.3|4222.8|4218.8|4222.8|4218.8|4214.8|4210.8|281
1693453800000|2023-08-31 03:50:00|4221.8|4217.8|4220.8|4216.8|4224.8|4220.8|4220.8|4216.8|542
1693454100000|2023-08-31 03:55:00|4221.8|4217.8|4216.3|4212.3|4221.8|4217.8|4215.8|4211.8|278
1693454400000|2023-08-31 04:00:00|4219.1|4210.1|4219.6|4210.6|4219.6|4210.6|4218.9|4209.9|0
1693454700000|2023-08-31 04:05:00|4219.5|4210.5|4219.7|4210.7|4219.8|4210.8|4219.2|4210.2|0
1693455000000|2023-08-31 04:10:00|4219.9|4210.9|4219.8|4210.8|4220|4211|4219.7|4210.7|0
1693455300000|2023-08-31 04:15:00|4220|4211|4220.2|4211.2|4220.3|4211.3|4219.8|4210.8|0
1693455600000|2023-08-31 04:20:00|4220.3|4211.3|4220.2|4211.2|4220.3|4211.3|4219.8|4210.8|0
1693455900000|2023-08-31 04:25:00|4220|4211|4219.8|4210.8|4220.1|4211.1|4219.6|4210.6|0
1693456200000|2023-08-31 04:30:00|4219.9|4210.9|4220.4|4211.4|4220.4|4211.4|4219.8|4210.8|0
1693456500000|2023-08-31 04:35:00|4220.2|4211.2|4223.2|4214.2|4223.8|4214.8|4220.2|4211.2|0
1693456800000|2023-08-31 04:40:00|4223|4214|4222.6|4213.6|4223.2|4214.2|4222.6|4213.6|0
1693457100000|2023-08-31 04:45:00|4222.7|4213.7|4222.7|4213.7|4222.9|4213.9|4222.4|4213.4|0
1693457400000|2023-08-31 04:50:00|4222.8|4213.8|4222.3|4213.3|4222.8|4213.8|4222.3|4213.3|0
1693457700000|2023-08-31 04:55:00|4222.5|4213.5|4222.3|4213.3|4222.5|4213.5|4222.3|4213.3|3
1693458000000|2023-08-31 05:00:00|4213.3|4209.3|4210.8|4206.8|4216.3|4212.3|4204.8|4200.8|920
1693458300000|2023-08-31 05:05:00|4211.3|4207.3|4204.8|4200.8|4215.8|4211.8|4204.8|4200.8|475
1693458600000|2023-08-31 05:10:00|4203.8|4199.8|4215.3|4211.3|4217.8|4213.8|4203.8|4199.8|851
1693458900000|2023-08-31 05:15:00|4215.8|4211.8|4202.8|4198.8|4215.8|4211.8|4198.8|4194.8|657
1693459200000|2023-08-31 05:20:00|4203.8|4199.8|4190.8|4186.8|4207.8|4203.8|4190.8|4186.8|811
1693459500000|2023-08-31 05:25:00|4190.3|4186.3|4185.8|4181.8|4196.8|4192.8|4183.8|4179.8|821
1693459800000|2023-08-31 05:30:00|4185.3|4181.3|4197.8|4193.8|4197.8|4193.8|4185.3|4181.3|862
1693460100000|2023-08-31 05:35:00|4198.3|4194.3|4195.8|4191.8|4204.3|4200.3|4194.8|4190.8|693
1693460400000|2023-08-31 05:40:00|4196.3|4192.3|4188.8|4184.8|4199.8|4195.8|4188.8|4184.8|455
1693460700000|2023-08-31 05:45:00|4189.3|4185.3|4199.8|4195.8|4200.8|4196.8|4186.8|4182.8|584
1693461000000|2023-08-31 05:50:00|4200.8|4196.8|4205.3|4201.3|4208.8|4204.8|4196.8|4192.8|818
1693461300000|2023-08-31 05:55:00|4204.8|4200.8|4207.8|4203.8|4210.8|4206.8|4202.8|4198.8|554
1693461600000|2023-08-31 06:00:00|4207.3|4203.3|4193.8|4189.8|4207.8|4203.8|4193.3|4189.3|665
1693461900000|2023-08-31 06:05:00|4194.3|4190.3|4189.8|4185.8|4197.3|4193.3|4189.8|4185.8|551
1693462200000|2023-08-31 06:10:00|4190.3|4186.3|4198.8|4194.8|4201.8|4197.8|4187.8|4183.8|552
1693462500000|2023-08-31 06:15:00|4199.3|4195.3|4200.8|4196.8|4205.8|4201.8|4193.8|4189.8|748
1693462800000|2023-08-31 06:20:00|4201.3|4197.3|4197.8|4193.8|4206.8|4202.8|4195.8|4191.8|707
1693463100000|2023-08-31 06:25:00|4198.3|4194.3|4182.8|4178.8|4198.8|4194.8|4182.8|4178.8|989
1693463400000|2023-08-31 06:30:00|4182.3|4178.3|4188.8|4184.8|4189.8|4185.8|4177.8|4173.8|1086
1693463700000|2023-08-31 06:35:00|4189.3|4185.3|4182.8|4178.8|4191.8|4187.8|4182.8|4178.8|643
1693464000000|2023-08-31 06:40:00|4182.3|4178.3|4178.8|4174.8|4185.8|4181.8|4178.8|4174.8|446
1693464300000|2023-08-31 06:45:00|4177.8|4173.8|4182.8|4178.8|4185.3|4181.3|4177.8|4173.8|682
1693464600000|2023-08-31 06:50:00|4183.3|4179.3|4176.8|4172.8|4186.3|4182.3|4175.8|4171.8|671
1693464900000|2023-08-31 06:55:00|4176.3|4172.3|4178.8|4174.8|4181.8|4177.8|4173.8|4169.8|1685
1693465200000|2023-08-31 07:00:00|4177.8|4173.8|4175.3|4171.3|4183.8|4179.8|4173.8|4169.8|600
1693465500000|2023-08-31 07:05:00|4174.8|4170.8|4173.8|4169.8|4177.8|4173.8|4171.3|4167.3|716
1693465800000|2023-08-31 07:10:00|4173.3|4169.3|4160.8|4156.8|4173.3|4169.3|4160.8|4156.8|947
1693466100000|2023-08-31 07:15:00|4160.3|4156.3|4168.8|4164.8|4172.8|4168.8|4159.3|4155.3|1154
1693466400000|2023-08-31 07:20:00|4167.8|4163.8|4170.8|4166.8|4171.8|4167.8|4164.8|4160.8|485
1693466700000|2023-08-31 07:25:00|4170.3|4166.3|4168.8|4164.8|4172.8|4168.8|4165.8|4161.8|418
1693467000000|2023-08-31 07:30:00|4169.8|4165.8|4176.8|4172.8|4179.8|4175.8|4168.8|4164.8|731
1693467300000|2023-08-31 07:35:00|4177.8|4173.8|4181.8|4177.8|4181.8|4177.8|4175.8|4171.8|603
1693467600000|2023-08-31 07:40:00|4182.3|4178.3|4182.8|4178.8|4183.8|4179.8|4177.8|4173.8|901
1693467900000|2023-08-31 07:45:00|4183.3|4179.3|4189.8|4185.8|4190.3|4186.3|4181.8|4177.8|1057
1693468200000|2023-08-31 07:50:00|4190.3|4186.3|4184.8|4180.8|4190.8|4186.8|4180.8|4176.8|1330
1693468500000|2023-08-31 07:55:00|4185.3|4181.3|4186.8|4182.8|4188.3|4184.3|4183.8|4179.8|1482
1693468800000|2023-08-31 08:00:00|4186.3|4182.3|4182.8|4178.8|4188.8|4184.8|4176.8|4172.8|2411
1693469100000|2023-08-31 08:05:00|4182.3|4178.3|4177.8|4173.8|4182.8|4178.8|4176.8|4172.8|2171
1693469400000|2023-08-31 08:10:00|4177.3|4173.3|4173.8|4169.8|4178.8|4174.8|4171.8|4167.8|3208
1693469700000|2023-08-31 08:15:00|4174.3|4170.3|4169.8|4165.8|4174.8|4170.8|4163.8|4159.8|1281
1693470000000|2023-08-31 08:20:00|4170.8|4166.8|4170.8|4166.8|4172.8|4168.8|4164.8|4160.8|1170
1693470300000|2023-08-31 08:25:00|4170.3|4166.3|4174.8|4170.8|4178.8|4174.8|4170.3|4166.3|663
1693470600000|2023-08-31 08:30:00|4177.1|4168.1|4176.8|4167.8|4178.1|4169.1|4176.6|4167.6|5
1693470900000|2023-08-31 08:35:00|4177|4168|4177.2|4168.2|4177.3|4168.3|4176.1|4167.1|0
1693471200000|2023-08-31 08:40:00|4177.3|4168.3|4177.2|4168.2|4177.7|4168.7|4176.8|4167.8|0
1693471500000|2023-08-31 08:45:00|4177.3|4168.3|4177.7|4168.7|4178.1|4169.1|4177|4168|0
1693471800000|2023-08-31 08:50:00|4177.5|4168.5|4177.3|4168.3|4177.7|4168.7|4177|4168|0
1693472100000|2023-08-31 08:55:00|4177.5|4168.5|4178.1|4169.1|4178.2|4169.2|4177.5|4168.5|0
1693472400000|2023-08-31 09:00:00|4178.2|4169.2|4175.4|4166.4|4178.6|4169.6|4175.3|4166.3|0
1693472700000|2023-08-31 09:05:00|4175.5|4166.5|4173.3|4164.3|4176.5|4167.5|4173.3|4164.3|0
1693473000000|2023-08-31 09:10:00|4173.5|4164.5|4174.6|4165.6|4174.6|4165.6|4172.6|4163.6|0
1693473300000|2023-08-31 09:15:00|4181.3|4166.3|4179.3|4172.3|4181.3|4173.3|4174.3|4165.3|75
1693473600000|2023-08-31 09:20:00|4180.3|4173.3|4169.3|4161.3|4181.3|4173.3|4169.3|4161.3|59
1693473900000|2023-08-31 09:25:00|4170.3|4162.3|4168.3|4160.3|4173.3|4165.3|4167.3|4159.3|43
1693474200000|2023-08-31 09:30:00|4169.3|4161.3|4169.3|4162.3|4170.3|4162.3|4166.3|4158.3|50
1693474500000|2023-08-31 09:35:00|4170.3|4163.3|4167.3|4159.3|4171.3|4164.3|4166.3|4159.3|29
1693474800000|2023-08-31 09:40:00|4166.3|4160.3|4168.3|4160.3|4169.3|4162.3|4166.3|4159.3|30
1693475100000|2023-08-31 09:45:00|4167.3|4161.3|4167.3|4159.3|4170.3|4163.3|4165.3|4158.3|25
1693475400000|2023-08-31 09:50:00|4166.3|4158.3|4167.3|4160.3|4167.3|4160.3|4163.3|4155.3|36
1693475700000|2023-08-31 09:55:00|4166.3|4159.3|4165.3|4157.3|4167.3|4159.3|4158.3|4150.3|116
1693476000000|2023-08-31 10:00:00|4166.3|4158.3|4177.3|4170.3|4178.3|4170.3|4166.3|4158.3|82
1693476300000|2023-08-31 10:05:00|4176.3|4169.3|4175.3|4167.3|4177.3|4170.3|4172.3|4165.3|68
1693476600000|2023-08-31 10:10:00|4174.3|4168.3|4177.3|4169.3|4177.3|4170.3|4172.3|4165.3|50
1693476900000|2023-08-31 10:15:00|4176.3|4170.3|4176.3|4169.3|4177.3|4170.3|4174.3|4167.3|40
1693477200000|2023-08-31 10:20:00|4175.3|4168.3|4179.3|4172.3|4180.3|4173.3|4175.3|4167.3|47
1693477500000|2023-08-31 10:25:00|4180.3|4173.3|4178.3|4171.3|4181.3|4173.3|4178.3|4171.3|38
1693477800000|2023-08-31 10:30:00|4177.3|4170.3|4174.3|4167.3|4178.3|4171.3|4174.3|4166.3|7
1693478100000|2023-08-31 10:35:00|4173.3|4166.3|4174.3|4167.3|4174.3|4167.3|4172.3|4164.3|10
1693478400000|2023-08-31 10:40:00|4173.3|4166.3|4171.3|4164.3|4174.3|4167.3|4171.3|4163.3|20
1693478700000|2023-08-31 10:45:00|||||||||8
1693479000000|2023-08-31 10:50:00|4170.3|4163.3|4170.3|4162.3|4171.3|4164.3|4170.3|4162.3|8
1693479300000|2023-08-31 10:55:00|4171.3|4163.3|4173.3|4165.3|4173.3|4166.3|4171.3|4162.3|0
1693479600000|2023-08-31 11:00:00|4172.3|4164.3|4171.3|4163.3|4172.3|4165.3|4170.3|4163.3|0
1693479900000|2023-08-31 11:05:00|4170.3|4164.3|4172.3|4165.3|4172.3|4165.3|4170.3|4163.3|0
1693480200000|2023-08-31 11:10:00|4173.3|4164.3|4171.3|4164.3|4174.3|4166.3|4171.3|4163.3|21
1693480500000|2023-08-31 11:15:00|4172.3|4165.3|4171.3|4163.3|4172.3|4165.3|4170.3|4163.3|15
1693480800000|2023-08-31 11:20:00|4172.3|4164.3|4172.3|4164.3|4172.3|4165.3|4171.3|4163.3|30
1693481100000|2023-08-31 11:25:00|4173.3|4165.3|4173.3|4165.3|4174.3|4167.3|4172.3|4165.3|20
1693481400000|2023-08-31 11:30:00|4172.3|4166.3|4176.3|4169.3|4179.3|4171.3|4171.3|4164.3|57
1693481700000|2023-08-31 11:35:00|4175.3|4168.3|4176.3|4168.3|4176.3|4169.3|4173.3|4166.3|12
1693482000000|2023-08-31 11:40:00|4175.3|4169.3|4179.3|4172.3|4179.3|4172.3|4175.3|4168.3|11
1693482300000|2023-08-31 11:45:00|4178.3|4171.3|4180.3|4173.3|4181.3|4174.3|4178.3|4171.3|15
1693482600000|2023-08-31 11:50:00|4181.3|4174.3|4180.3|4173.3|4181.3|4174.3|4179.3|4172.3|11
1693482900000|2023-08-31 11:55:00|4181.3|4172.3|4182.3|4175.3|4182.3|4175.3|4180.3|4172.3|10
1693483200000|2023-08-31 12:00:00|4181.3|4174.3|4179.3|4171.3|4182.3|4174.3|4177.3|4170.3|39
1693483500000|2023-08-31 12:05:00|4180.3|4172.3|4187.3|4180.3|4188.3|4180.3|4177.3|4170.3|85
1693483800000|2023-08-31 12:10:00|4188.3|4179.3|4204.3|4196.3|4211.3|4203.3|4187.3|4179.3|275
1693484100000|2023-08-31 12:15:00|4203.3|4197.3|4212.3|4205.3|4218.3|4210.3|4203.3|4195.3|204
1693484400000|2023-08-31 12:20:00|4213.3|4204.3|4204.3|4196.3|4213.3|4205.3|4203.3|4195.3|92
1693484700000|2023-08-31 12:25:00|4203.3|4195.3|4211.3|4202.3|4212.3|4205.3|4202.3|4195.3|75
1693485000000|2023-08-31 12:30:00|4212.3|4203.3|4214.3|4207.3|4221.3|4214.3|4207.3|4199.3|124
1693485300000|2023-08-31 12:35:00|4213.3|4206.3|4212.3|4204.3|4216.3|4209.3|4206.3|4199.3|69
1693485600000|2023-08-31 12:40:00|4211.3|4205.3|4206.3|4199.3|4214.3|4207.3|4205.3|4198.3|67
1693485900000|2023-08-31 12:45:00|4207.3|4200.3|4210.3|4203.3|4210.3|4203.3|4206.3|4198.3|99
1693486200000|2023-08-31 12:50:00|4211.3|4202.3|4216.3|4208.3|4217.3|4209.3|4209.3|4202.3|105
1693486500000|2023-08-31 12:55:00|4217.3|4209.3|4221.3|4215.3|4222.3|4215.3|4214.3|4207.3|77
1693486800000|2023-08-31 13:00:00|4221.8|4215.8|4215.3|4209.3|4221.8|4215.8|4215.3|4209.3|32
1693487100000|2023-08-31 13:05:00|4214.8|4208.8|4213.3|4207.3|4215.8|4209.8|4212.3|4206.3|26
1693487400000|2023-08-31 13:10:00|4212.8|4206.8|4213.8|4207.8|4213.8|4207.8|4208.8|4202.8|56
1693487700000|2023-08-31 13:15:00|4213.3|4207.3|4219.3|4213.3|4220.3|4214.3|4213.3|4207.3|64
1693488000000|2023-08-31 13:20:00|4218.8|4212.8|4222.3|4216.3|4222.8|4216.8|4215.8|4209.8|67
1693488300000|2023-08-31 13:25:00|4221.8|4215.8|4216.3|4210.3|4225.8|4219.8|4216.3|4210.3|300
1693488600000|2023-08-31 13:30:00|4216.8|4210.8|4206.3|4200.3|4225.3|4219.3|4203.8|4197.8|698
1693488900000|2023-08-31 13:35:00|4206.8|4200.8|4193.8|4187.8|4210.8|4204.8|4192.8|4186.8|568
1693489200000|2023-08-31 13:40:00|4193.3|4187.3|4198.8|4192.8|4203.3|4197.3|4192.8|4186.8|187
1693489500000|2023-08-31 13:45:00|4199.3|4193.3|4215.3|4209.3|4217.3|4211.3|4199.3|4193.3|266
1693489800000|2023-08-31 13:50:00|4215.8|4209.8|4210.8|4204.8|4217.8|4211.8|4204.3|4198.3|310
1693490100000|2023-08-31 13:55:00|4211.3|4205.3|4212.3|4206.3|4215.3|4209.3|4203.8|4197.8|155
1693490400000|2023-08-31 14:00:00|4211.8|4205.8|4214.8|4208.8|4216.8|4210.8|4206.8|4200.8|110
1693490700000|2023-08-31 14:05:00|4214.3|4208.3|4211.3|4205.3|4216.8|4210.8|4204.3|4198.3|111
1693491000000|2023-08-31 14:10:00|4211.8|4205.8|4214.3|4208.3|4214.3|4208.3|4205.8|4199.8|61
1693491300000|2023-08-31 14:15:00|4213.8|4207.8|4214.3|4208.3|4216.8|4210.8|4209.8|4203.8|80
1693491600000|2023-08-31 14:20:00|4214.8|4208.8|4216.8|4210.8|4220.8|4214.8|4213.8|4207.8|101
1693491900000|2023-08-31 14:25:00|4216.3|4210.3|4220.3|4214.3|4220.8|4214.8|4214.3|4208.3|79
1693492200000|2023-08-31 14:30:00|4219.8|4213.8|4211.3|4205.3|4219.8|4213.8|4210.8|4204.8|153
1693492500000|2023-08-31 14:35:00|4210.8|4204.8|4214.8|4208.8|4218.3|4212.3|4209.3|4203.3|76
1693492800000|2023-08-31 14:40:00|4215.3|4209.3|4205.8|4199.8|4215.8|4209.8|4205.8|4199.8|100
1693493100000|2023-08-31 14:45:00|4206.3|4200.3|4204.8|4198.8|4207.8|4201.8|4203.8|4197.8|109
1693493400000|2023-08-31 14:50:00|4203.8|4197.8|4207.3|4201.3|4207.8|4201.8|4201.8|4195.8|116
1693493700000|2023-08-31 14:55:00|4206.8|4200.8|4201.8|4195.8|4207.3|4201.3|4198.3|4192.3|130
1693494000000|2023-08-31 15:00:00|4201.3|4195.3|4198.8|4192.8|4203.8|4197.8|4195.8|4189.8|320
1693494300000|2023-08-31 15:05:00|4198.3|4192.3|4188.8|4182.8|4198.8|4192.8|4185.8|4179.8|249
1693494600000|2023-08-31 15:10:00|4189.3|4183.3|4188.8|4182.8|4190.8|4184.8|4185.8|4179.8|195
1693494900000|2023-08-31 15:15:00|4189.3|4183.3|4193.8|4187.8|4194.8|4188.8|4187.3|4181.3|139
1693495200000|2023-08-31 15:20:00|4193.3|4187.3|4199.8|4193.8|4200.8|4194.8|4192.3|4186.3|104
1693495500000|2023-08-31 15:25:00|4200.3|4194.3|4198.8|4192.8|4200.8|4194.8|4192.8|4186.8|183
1693495800000|2023-08-31 15:30:00|4197.8|4191.8|4188.3|4182.3|4198.8|4192.8|4187.8|4181.8|145
1693496100000|2023-08-31 15:35:00|4187.8|4181.8|4187.3|4181.3|4187.8|4181.8|4183.3|4177.3|279
1693496400000|2023-08-31 15:40:00|4187.8|4181.8|4193.8|4187.8|4194.3|4188.3|4187.8|4181.8|174
1693496700000|2023-08-31 15:45:00|4194.3|4188.3|4192.8|4186.8|4194.8|4188.8|4189.8|4183.8|249
1693497000000|2023-08-31 15:50:00|4192.3|4186.3|4197.8|4191.8|4198.8|4192.8|4192.3|4186.3|150
1693497300000|2023-08-31 15:55:00|4197.3|4191.3|4197.3|4191.3|4197.8|4191.8|4194.8|4188.8|37
1693497600000|2023-08-31 16:00:00|4196.8|4190.8|4194.3|4188.3|4197.8|4191.8|4191.3|4185.3|96
1693497900000|2023-08-31 16:05:00|4194.8|4188.8|4194.3|4188.3|4196.3|4190.3|4191.8|4185.8|62
1693498200000|2023-08-31 16:10:00|4194.8|4188.8|4196.8|4190.8|4197.3|4191.3|4192.8|4186.8|105
1693498500000|2023-08-31 16:15:00|4195.8|4189.8|4185.3|4179.3|4196.8|4190.8|4183.8|4177.8|131
1693498800000|2023-08-31 16:20:00|4184.8|4178.8|4180.3|4174.3|4185.8|4179.8|4177.8|4171.8|167
1693499100000|2023-08-31 16:25:00|4180.8|4174.8|4184.8|4178.8|4186.8|4180.8|4180.3|4174.3|46
1693499400000|2023-08-31 16:30:00|4183.8|4177.8|4182.8|4176.8|4186.8|4180.8|4181.8|4175.8|29
1693499700000|2023-08-31 16:35:00|4183.3|4177.3|4185.8|4179.8|4188.3|4182.3|4182.8|4176.8|14
1693500000000|2023-08-31 16:40:00|4185.3|4179.3|4184.8|4178.8|4185.8|4179.8|4183.8|4177.8|17
1693500300000|2023-08-31 16:45:00|4184.3|4178.3|4184.8|4178.8|4184.8|4178.8|4181.8|4175.8|33
1693500600000|2023-08-31 16:50:00|4185.3|4179.3|4191.8|4185.8|4192.8|4186.8|4184.8|4178.8|24
1693500900000|2023-08-31 16:55:00|4192.3|4186.3|4193.8|4187.8|4195.8|4189.8|4191.8|4185.8|84
1693501200000|2023-08-31 17:00:00|4193.3|4187.3|4196.8|4190.8|4196.8|4190.8|4192.8|4186.8|36
1693501500000|2023-08-31 17:05:00|4196.3|4190.3|4199.3|4193.3|4199.8|4193.8|4194.8|4188.8|146
1693501800000|2023-08-31 17:10:00|4199.8|4193.8|4199.8|4193.8|4200.8|4194.8|4198.8|4192.8|146
1693502100000|2023-08-31 17:15:00|4200.8|4194.8|4200.3|4194.3|4201.3|4195.3|4198.8|4192.8|42
1693502400000|2023-08-31 17:20:00|4200.8|4194.8|4201.8|4195.8|4201.8|4195.8|4198.8|4192.8|22
1693502700000|2023-08-31 17:25:00|4202.3|4196.3|4201.8|4195.8|4202.8|4196.8|4199.8|4193.8|74
1693503000000|2023-08-31 17:30:00|4202.3|4196.3|4202.8|4196.8|4203.8|4197.8|4200.8|4194.8|48
1693503300000|2023-08-31 17:35:00|4203.3|4197.3|4201.8|4195.8|4204.3|4198.3|4201.8|4195.8|35
1693503600000|2023-08-31 17:40:00|4200.8|4194.8|4201.3|4195.3|4201.8|4195.8|4200.3|4194.3|17
1693503900000|2023-08-31 17:45:00|4200.8|4194.8|4198.8|4192.8|4200.8|4194.8|4197.8|4191.8|4
1693504200000|2023-08-31 17:50:00|4198.3|4192.3|4199.3|4193.3|4200.3|4194.3|4196.8|4190.8|18
1693504500000|2023-08-31 17:55:00|4199.8|4193.8|4199.8|4193.8|4199.8|4193.8|4197.3|4191.3|7
1693504800000|2023-08-31 18:00:00|4200.3|4194.3|4203.8|4197.8|4203.8|4197.8|4200.3|4194.3|22
1693505100000|2023-08-31 18:05:00|4203.3|4197.3|4206.8|4200.8|4207.3|4201.3|4202.8|4196.8|42
1693505400000|2023-08-31 18:10:00|4207.3|4201.3|4209.3|4203.3|4209.8|4203.8|4206.8|4200.8|120
1693505700000|2023-08-31 18:15:00|4209.8|4203.8|4212.8|4206.8|4212.8|4206.8|4209.3|4203.3|132
1693506000000|2023-08-31 18:20:00|4213.3|4207.3|4215.3|4209.3|4215.8|4209.8|4210.8|4204.8|91
1693506300000|2023-08-31 18:25:00|4214.8|4208.8|4213.8|4207.8|4215.8|4209.8|4212.8|4206.8|55
1693506600000|2023-08-31 18:30:00|4214.3|4208.3|4206.8|4200.8|4214.3|4208.3|4206.8|4200.8|53
1693506900000|2023-08-31 18:35:00|4205.8|4199.8|4202.3|4196.3|4205.8|4199.8|4200.8|4194.8|41
1693507200000|2023-08-31 18:40:00|4202.8|4196.8|4200.8|4194.8|4204.8|4198.8|4199.8|4193.8|44
1693507500000|2023-08-31 18:45:00|4201.3|4195.3|4199.8|4193.8|4201.8|4195.8|4197.8|4191.8|39
1693507800000|2023-08-31 18:50:00|4200.3|4194.3|4193.8|4187.8|4200.8|4194.8|4193.8|4187.8|53
1693508100000|2023-08-31 18:55:00|4195.3|4186.3|4195.3|4186.3|4195.3|4186.3|4195.3|4186.3|0
1693508400000|2023-08-31 19:00:00|4195.2|4186.2|4196.3|4187.3|4196.6|4187.6|4195.2|4186.2|0
1693508700000|2023-08-31 19:05:00|4196.4|4187.4|4199.2|4190.2|4199.3|4190.3|4196.2|4187.2|0
1693509000000|2023-08-31 19:10:00|4199.3|4190.3|4199.9|4190.9|4200.7|4191.7|4199.2|4190.2|0
1693509300000|2023-08-31 19:15:00|4199.8|4190.8|4199.9|4190.9|4200|4191|4199.5|4190.5|0
1693509600000|2023-08-31 19:20:00|4199.3|4190.3|4199|4190|4199.3|4190.3|4197.6|4188.6|0
1693509900000|2023-08-31 19:25:00|4199.1|4190.1|4199|4190|4201.2|4192.2|4198.1|4189.1|0
1693510200000|2023-08-31 19:30:00|4199.1|4190.1|4203|4194|4203.1|4194.1|4199|4190|0
1693510500000|2023-08-31 19:35:00|4203.6|4194.6|4206.1|4197.1|4206.1|4197.1|4203.4|4194.4|0
1693510800000|2023-08-31 19:40:00|4206|4197|4210.5|4201.5|4211.1|4202.1|4206|4197|0
1693511100000|2023-08-31 19:45:00|4209.2|4200.2|4210.4|4201.4|4210.9|4201.9|4209.1|4200.1|0
1693511400000|2023-08-31 19:50:00|4210.3|4201.3|4206.8|4197.8|4210.3|4201.3|4205.3|4196.3|0
1693511700000|2023-08-31 19:55:00|4206.2|4197.2|4202.2|4193.2|4206.2|4197.2|4198.9|4189.9|0
1693512000000|2023-08-31 20:00:00|4202.1|4193.1|4204.6|4195.6|4205.5|4196.5|4201.9|4192.9|0
1693512300000|2023-08-31 20:05:00|4204.7|4195.7|4205.3|4196.3|4205.7|4196.7|4204.2|4195.2|0
1693512600000|2023-08-31 20:10:00|4205.5|4196.5|4205|4196|4205.7|4196.7|4204.4|4195.4|0
1693512900000|2023-08-31 20:15:00|4205.1|4196.1|4204.8|4195.8|4205.3|4196.3|4204.1|4195.1|0
1693513200000|2023-08-31 20:20:00|4204.9|4195.9|4209.7|4200.7|4209.9|4200.9|4204.6|4195.6|0
1693513500000|2023-08-31 20:25:00|4209.5|4200.5|4208.7|4199.7|4209.9|4200.9|4208.7|4199.7|0
1693513800000|2023-08-31 20:30:00|4208.6|4199.6|4208.5|4199.5|4209.3|4200.3|4208.3|4199.3|0
1693514100000|2023-08-31 20:35:00|4208.3|4199.3|4208.7|4199.7|4208.9|4199.9|4208.3|4199.3|0
1693514400000|2023-08-31 20:40:00|4208.9|4199.9|4208.5|4199.5|4209.3|4200.3|4208.5|4199.5|0
1693514700000|2023-08-31 20:45:00|4208.7|4199.7|4208.5|4199.5|4208.7|4199.7|4207.9|4198.9|0
1693515000000|2023-08-31 20:50:00|4208.3|4199.3|4208.3|4199.3|4208.5|4199.5|4208.1|4199.1|0
1693515300000|2023-08-31 20:55:00|4208.5|4199.5|4208.2|4199.2|4208.5|4199.5|4207.9|4198.9|0
1693515600000|2023-08-31 21:00:00|4208.1|4199.1|4208.2|4199.2|4208.4|4199.4|4208.1|4199.1|0
1693515900000|2023-08-31 21:05:00|4208.3|4199.3|4208|4199|4208.3|4199.3|4208|4199|0
1693516200000|2023-08-31 21:10:00|4208.1|4199.1|4208|4199|4208.1|4199.1|4207.8|4198.8|0
1693516500000|2023-08-31 21:15:00|4208.5|4199.5|4208.5|4199.5|4208.5|4199.5|4208.5|4199.5|0
1693516800000|2023-08-31 21:20:00|4208.6|4199.6|4208.7|4199.7|4208.9|4199.9|4208.5|4199.5|0
1693517100000|2023-08-31 21:25:00|4208.6|4199.6|4208.9|4199.9|4209.2|4200.2|4208.6|4199.6|0
1693517400000|2023-08-31 21:30:00|4208.8|4199.8|4209|4200|4209.2|4200.2|4208.7|4199.7|0
1693517700000|2023-08-31 21:35:00|4208.9|4199.9|4208.9|4199.9|4209|4200|4208.8|4199.8|0
1693518000000|2023-08-31 21:40:00|4209|4200|4209.2|4200.2|4209.2|4200.2|4208.9|4199.9|0
1693518300000|2023-08-31 21:45:00|4209.3|4200.3|4209.1|4200.1|4209.3|4200.3|4209|4200|0
1693518600000|2023-08-31 21:50:00|4209.2|4200.2|4209.2|4200.2|4209.2|4200.2|4208.9|4199.9|0
1693518900000|2023-08-31 21:55:00|4209.1|4200.1|4208.8|4199.8|4209.1|4200.1|4208.8|4199.8|0
1693519200000|2023-08-31 22:00:00|4208.7|4199.7|4206|4197|4209.3|4200.3|4206|4197|0
1693519500000|2023-08-31 22:05:00|4205.9|4196.9|4205.4|4196.4|4206|4197|4204.9|4195.9|0
1693519800000|2023-08-31 22:10:00|4205.3|4196.3|4205.2|4196.2|4205.6|4196.6|4205.2|4196.2|0
1693520100000|2023-08-31 22:15:00|4205.4|4196.4|4205.4|4196.4|4206|4197|4205|4196|0
1693520400000|2023-08-31 22:20:00|4205.2|4196.2|4205.4|4196.4|4205.8|4196.8|4205.2|4196.2|0
1693520700000|2023-08-31 22:25:00|4205.3|4196.3|4205.4|4196.4|4205.4|4196.4|4205.2|4196.2|0
1693521000000|2023-08-31 22:30:00|4205.6|4196.6|4205.3|4196.3|4205.8|4196.8|4205.1|4196.1|0
1693521300000|2023-08-31 22:35:00|4205.2|4196.2|4205.5|4196.5|4205.5|4196.5|4205.1|4196.1|0
1693521600000|2023-08-31 22:40:00|4205.4|4196.4|4205|4196|4205.5|4196.5|4205|4196|0
1693521900000|2023-08-31 22:45:00|4204.8|4195.8|4205|4196|4205.1|4196.1|4204.6|4195.6|0
1693522200000|2023-08-31 22:50:00|4205.1|4196.1|4205|4196|4205.5|4196.5|4204.8|4195.8|0
1693522500000|2023-08-31 22:55:00|4204.9|4195.9|4205.5|4196.5|4205.5|4196.5|4204.8|4195.8|0
1693522800000|2023-08-31 23:00:00|4205.4|4196.4|4205.3|4196.3|4205.7|4196.7|4205.1|4196.1|0
1693523100000|2023-08-31 23:05:00|4205.5|4196.5|4205.9|4196.9|4205.9|4196.9|4205.5|4196.5|0
1693523400000|2023-08-31 23:10:00|4206.1|4197.1|4205.9|4196.9|4206.3|4197.3|4205.9|4196.9|0
1693523700000|2023-08-31 23:15:00|4206.1|4197.1|4206.1|4197.1|4206.1|4197.1|4205.7|4196.7|0
1693524000000|2023-08-31 23:20:00|4205.9|4196.9|4206.1|4197.1|4206.1|4197.1|4205.9|4196.9|0
1693524300000|2023-08-31 23:25:00|4205.9|4196.9|4206.1|4197.1|4206.3|4197.3|4205.9|4196.9|0
1693524600000|2023-08-31 23:30:00|4206.3|4197.3|4206.7|4197.7|4207|4198|4206.3|4197.3|0
1693524900000|2023-08-31 23:35:00|4206.5|4197.5|4206.7|4197.7|4206.9|4197.9|4206.5|4197.5|0
1693525200000|2023-08-31 23:40:00|4206.8|4197.8|4206.7|4197.7|4206.9|4197.9|4206.5|4197.5|0
1693525500000|2023-08-31 23:45:00|4206.8|4197.8|4206.3|4197.3|4207|4198|4205.9|4196.9|0
1693525800000|2023-08-31 23:50:00|4206.4|4197.4|4206.9|4197.9|4207|4198|4206.4|4197.4|0
1693526100000|2023-08-31 23:55:00|4206.7|4197.7|4206.9|4197.9|4207.1|4198.1|4206.5|4197.5|0
1693526400000|2023-09-01 00:00:00|4207|4198|4207.4|4198.4|4207.6|4198.6|4206.7|4197.7|0
1693526700000|2023-09-01 00:05:00|4207.3|4198.3|4207.4|4198.4|4207.6|4198.6|4206.9|4197.9|0
1693527000000|2023-09-01 00:10:00|4207.3|4198.3|4207|4198|4207.8|4198.8|4207|4198|0
1693527300000|2023-09-01 00:15:00|4206.8|4197.8|4207.4|4198.4|4207.4|4198.4|4206.4|4197.4|0
1693527600000|2023-09-01 00:20:00|4207.3|4198.3|4207.1|4198.1|4208|4199|4207.1|4198.1|0
1693527900000|2023-09-01 00:25:00|4206.9|4197.9|4208.2|4199.2|4208.2|4199.2|4206.9|4197.9|0
1693528200000|2023-09-01 00:30:00|4208|4199|4208.4|4199.4|4208.6|4199.6|4207.8|4198.8|0
1693528500000|2023-09-01 00:35:00|4208.6|4199.6|4209.2|4200.2|4209.5|4200.5|4208.2|4199.2|0
1693528800000|2023-09-01 00:40:00|4209.3|4200.3|4209.2|4200.2|4209.5|4200.5|4208.8|4199.8|0
1693529100000|2023-09-01 00:45:00|4209|4200|4209.2|4200.2|4209.3|4200.3|4208.9|4199.9|0
1693529400000|2023-09-01 00:50:00|4209.1|4200.1|4208.9|4199.9|4209.2|4200.2|4208.6|4199.6|0
1693529700000|2023-09-01 00:55:00|4208.7|4199.7|4208.6|4199.6|4209|4200|4208.4|4199.4|0
1693530000000|2023-09-01 01:00:00|4208.4|4199.4|4214.7|4205.7|4214.9|4205.9|4208.4|4199.4|0
1693530300000|2023-09-01 01:05:00|4214.6|4205.6|4222.5|4213.5|4222.6|4213.6|4214.5|4205.5|0
1693530600000|2023-09-01 01:10:00|4222.6|4213.6|4222.6|4213.6|4222.7|4213.7|4221.9|4212.9|0
1693530900000|2023-09-01 01:15:00|4222.7|4213.7|4223.2|4214.2|4223.2|4214.2|4222.6|4213.6|0
1693531200000|2023-09-01 01:20:00|4223|4214|4224.3|4215.3|4224.5|4215.5|4222.9|4213.9|0
1693531500000|2023-09-01 01:25:00|4224.1|4215.1|4225.3|4216.3|4225.3|4216.3|4224.1|4215.1|0
1693531800000|2023-09-01 01:30:00|4225.5|4216.5|4231.6|4222.6|4231.7|4222.7|4225.1|4216.1|0
1693532100000|2023-09-01 01:35:00|4231.7|4222.7|4232.1|4223.1|4232.8|4223.8|4231.6|4222.6|0
1693532400000|2023-09-01 01:40:00|4232|4223|4235.6|4226.6|4236|4227|4231.8|4222.8|0
1693532700000|2023-09-01 01:45:00|4235.7|4226.7|4243.1|4234.1|4243.4|4234.4|4234.2|4225.2|0
1693533000000|2023-09-01 01:50:00|4243.2|4234.2|4244|4235|4244.3|4235.3|4242.9|4233.9|0
1693533300000|2023-09-01 01:55:00|4243.8|4234.8|4244.2|4235.2|4244.4|4235.4|4243.8|4234.8|0
1693533600000|2023-09-01 02:00:00|4244.3|4235.3|4244.7|4235.7|4244.7|4235.7|4244.2|4235.2|0
1693533900000|2023-09-01 02:05:00|4244.9|4235.9|4245.9|4236.9|4245.9|4236.9|4244.6|4235.6|0
1693534200000|2023-09-01 02:10:00|4246.9|4237.9|4250.9|4241.9|4251|4242|4246.4|4237.4|0
1693534500000|2023-09-01 02:15:00|4250.7|4241.7|4250.7|4241.7|4250.9|4241.9|4250.5|4241.5|0
1693534800000|2023-09-01 02:20:00|4250.5|4241.5|4252.7|4243.7|4253.4|4244.4|4250.5|4241.5|0
1693535100000|2023-09-01 02:25:00|4252.9|4243.9|4252.6|4243.6|4252.9|4243.9|4252.6|4243.6|0
1693535400000|2023-09-01 02:30:00|4252.8|4243.8|4252.3|4243.3|4252.8|4243.8|4252.2|4243.2|0
1693535700000|2023-09-01 02:35:00|4252.2|4243.2|4252.2|4243.2|4252.4|4243.4|4252.1|4243.1|0
1693536000000|2023-09-01 02:40:00|4252.1|4243.1|4239.9|4230.9|4252.1|4243.1|4239.1|4230.1|0
1693536300000|2023-09-01 02:45:00|4239.8|4230.8|4239.1|4230.1|4240.1|4231.1|4238.5|4229.5|0
1693536600000|2023-09-01 02:50:00|4239|4230|4238.8|4229.8|4239.1|4230.1|4238.6|4229.6|0
1693536900000|2023-09-01 02:55:00|4238.7|4229.7|4238.1|4229.1|4238.7|4229.7|4238.1|4229.1|0
1693537200000|2023-09-01 03:00:00|4238.3|4229.3|4238.7|4229.7|4238.7|4229.7|4238.1|4229.1|0
1693537500000|2023-09-01 03:05:00|4238.6|4229.6|4235|4226|4238.7|4229.7|4234.7|4225.7|0
1693537800000|2023-09-01 03:10:00|4234.9|4225.9|4230.4|4221.4|4235|4226|4230.4|4221.4|0
1693538100000|2023-09-01 03:15:00|4230.3|4221.3|4230.3|4221.3|4230.4|4221.4|4230.3|4221.3|0
1693538400000|2023-09-01 03:20:00|4230.4|4221.4|4230.4|4221.4|4230.6|4221.6|4230.3|4221.3|0
1693538700000|2023-09-01 03:25:00|4230.3|4221.3|4230.3|4221.3|4230.6|4221.6|4230.3|4221.3|0
1693539000000|2023-09-01 03:30:00|4230.1|4221.1|4230.3|4221.3|4230.7|4221.7|4230.1|4221.1|0
1693539300000|2023-09-01 03:35:00|4230.4|4221.4|4230.5|4221.5|4231.1|4222.1|4230.3|4221.3|0
1693539600000|2023-09-01 03:40:00|4230.4|4221.4|4230.3|4221.3|4230.4|4221.4|4230.1|4221.1|0
1693539900000|2023-09-01 03:45:00|4230.1|4221.1|4230.5|4221.5|4230.5|4221.5|4230.1|4221.1|0
1693540200000|2023-09-01 03:50:00|4230.7|4221.7|4230.6|4221.6|4230.9|4221.9|4230.4|4221.4|0
1693540500000|2023-09-01 03:55:00|4230.8|4221.8|4230.9|4221.9|4230.9|4221.9|4230.6|4221.6|0
1693540800000|2023-09-01 04:00:00|4231.1|4222.1|4231.3|4222.3|4231.5|4222.5|4231.1|4222.1|0
1693541100000|2023-09-01 04:05:00|4231.4|4222.4|4231.7|4222.7|4231.9|4222.9|4231.4|4222.4|0
1693541400000|2023-09-01 04:10:00|4231.8|4222.8|4232|4223|4232|4223|4231.4|4222.4|0
1693541700000|2023-09-01 04:15:00|4231.9|4222.9|4233.5|4224.5|4233.7|4224.7|4231.9|4222.9|0
1693542000000|2023-09-01 04:20:00|4233.6|4224.6|4233.6|4224.6|4233.6|4224.6|4233.5|4224.5|0
1693542300000|2023-09-01 04:25:00|4233.7|4224.7|4234.4|4225.4|4234.4|4225.4|4233.6|4224.6|0
1693542600000|2023-09-01 04:30:00|4234.2|4225.2|4234|4225|4234.2|4225.2|4233.8|4224.8|0
1693542900000|2023-09-01 04:35:00|4234.1|4225.1|4233.7|4224.7|4234.3|4225.3|4233.7|4224.7|0
1693543200000|2023-09-01 04:40:00|4233.8|4224.8|4233.9|4224.9|4234.1|4225.1|4233.8|4224.8|0
1693543500000|2023-09-01 04:45:00|4234|4225|4234|4225|4234|4225|4233.7|4224.7|0
1693543800000|2023-09-01 04:50:00|4233.8|4224.8|4233.4|4224.4|4234|4225|4233.3|4224.3|0
1693544100000|2023-09-01 04:55:00|4233.5|4224.5|4233.7|4224.7|4233.7|4224.7|4233.5|4224.5|0
1693544400000|2023-09-01 05:00:00|4233.5|4224.5|4233.4|4224.4|4233.7|4224.7|4233.2|4224.2|0
1693544700000|2023-09-01 05:05:00|4233.2|4224.2|4230.1|4221.1|4233.4|4224.4|4230|4221|0
1693545000000|2023-09-01 05:10:00|4230.2|4221.2|4230.4|4221.4|4230.5|4221.5|4230.1|4221.1|0
1693545300000|2023-09-01 05:15:00|4230.5|4221.5|4230.7|4221.7|4230.7|4221.7|4230.4|4221.4|0
1693545600000|2023-09-01 05:20:00|4230.5|4221.5|4230.1|4221.1|4230.5|4221.5|4229.9|4220.9|0
1693545900000|2023-09-01 05:25:00|4230.3|4221.3|4228.5|4219.5|4230.5|4221.5|4228.5|4219.5|0
1693546200000|2023-09-01 05:30:00|4228.3|4219.3|4228.3|4219.3|4228.5|4219.5|4228.3|4219.3|0
1693546500000|2023-09-01 05:35:00|4228.2|4219.2|4228.2|4219.2|4228.5|4219.5|4228.2|4219.2|0
1693546800000|2023-09-01 05:40:00|4228.3|4219.3|4228.5|4219.5|4228.7|4219.7|4228.2|4219.2|0
1693547100000|2023-09-01 05:45:00|4228.3|4219.3|4227.8|4218.8|4228.5|4219.5|4227.7|4218.7|0
1693547400000|2023-09-01 05:50:00|4228|4219|4227.1|4218.1|4228|4219|4227.1|4218.1|0
1693547700000|2023-09-01 05:55:00|4227.2|4218.2|4227.2|4218.2|4227.2|4218.2|4226.8|4217.8|0
1693548000000|2023-09-01 06:00:00|4227.1|4218.1|4226.7|4217.7|4227.4|4218.4|4226.5|4217.5|0
1693548300000|2023-09-01 06:05:00|4226.5|4217.5|4226.5|4217.5|4227.8|4218.8|4226.5|4217.5|0
1693548600000|2023-09-01 06:10:00|4227|4218|4226.7|4217.7|4227.1|4218.1|4226.5|4217.5|0
1693548900000|2023-09-01 06:15:00|4226.6|4217.6|4223.8|4214.8|4226.7|4217.7|4223.8|4214.8|0
1693549200000|2023-09-01 06:20:00|4223.7|4214.7|4222.5|4213.5|4224|4215|4222.1|4213.1|0
1693549500000|2023-09-01 06:25:00|4222.4|4213.4|4218.1|4209.1|4223|4214|4218|4209|0
1693549800000|2023-09-01 06:30:00|4218|4209|4216.3|4207.3|4218.1|4209.1|4216.2|4207.2|0
1693550100000|2023-09-01 06:35:00|4216.4|4207.4|4216.5|4207.5|4217.1|4208.1|4216|4207|0
1693550400000|2023-09-01 06:40:00|4216.6|4207.6|4215.5|4206.5|4217|4208|4215.3|4206.3|0
1693550700000|2023-09-01 06:45:00|4215.6|4206.6|4215.4|4206.4|4215.7|4206.7|4215|4206|0
1693551000000|2023-09-01 06:50:00|4215.5|4206.5|4214.7|4205.7|4215.8|4206.8|4214.2|4205.2|0
1693551300000|2023-09-01 06:55:00|4214.9|4205.9|4217.8|4208.8|4217.8|4208.8|4214.7|4205.7|0
1693551600000|2023-09-01 07:00:00|4217.7|4208.7|4221.9|4212.9|4222.5|4213.5|4216|4207|0
1693551900000|2023-09-01 07:05:00|4221.8|4212.8|4223.1|4214.1|4223.7|4214.7|4221.3|4212.3|0
1693552200000|2023-09-01 07:10:00|4223.3|4214.3|4222.2|4213.2|4223.3|4214.3|4221.4|4212.4|0
1693552500000|2023-09-01 07:15:00|4222.3|4213.3|4224.3|4215.3|4224.9|4215.9|4222.3|4213.3|0
1693552800000|2023-09-01 07:20:00|4224.4|4215.4|4224.2|4215.2|4224.5|4215.5|4221.8|4212.8|0
1693553100000|2023-09-01 07:25:00|4224|4215|4225.1|4216.1|4225.8|4216.8|4224|4215|0
1693553400000|2023-09-01 07:30:00|4225|4216|4227.4|4218.4|4227.7|4218.7|4225|4216|0
1693553700000|2023-09-01 07:35:00|4227.5|4218.5|4227.2|4218.2|4228.9|4219.9|4226.9|4217.9|0
1693554000000|2023-09-01 07:40:00|4227.4|4218.4|4228.3|4219.3|4228.6|4219.6|4226.7|4217.7|0
1693554300000|2023-09-01 07:45:00|4228.5|4219.5|4229.2|4220.2|4230|4221|4228.5|4219.5|0
1693554600000|2023-09-01 07:50:00|4229.3|4220.3|4229.1|4220.1|4229.6|4220.6|4228.6|4219.6|0
1693554900000|2023-09-01 07:55:00|4229|4220|4229.4|4220.4|4230|4221|4228.8|4219.8|0
1693555200000|2023-09-01 08:00:00|4229.6|4220.6|4228.7|4219.7|4229.9|4220.9|4228.5|4219.5|0
1693555500000|2023-09-01 08:05:00|4228.9|4219.9|4228.3|4219.3|4229.1|4220.1|4227.5|4218.5|0
1693555800000|2023-09-01 08:10:00|4228.1|4219.1|4228.4|4219.4|4228.8|4219.8|4227.7|4218.7|0
1693556100000|2023-09-01 08:15:00|4228.5|4219.5|4226.6|4217.6|4228.5|4219.5|4226.6|4217.6|0
1693556400000|2023-09-01 08:20:00|4226.8|4217.8|4227|4218|4227.3|4218.3|4226.4|4217.4|0
1693556700000|2023-09-01 08:25:00|4226.8|4217.8|4227.8|4218.8|4227.8|4218.8|4226.8|4217.8|0
1693557000000|2023-09-01 08:30:00|4227.6|4218.6|4228.1|4219.1|4228.2|4219.2|4226.7|4217.7|0
1693557300000|2023-09-01 08:35:00|4228.3|4219.3|4230|4221|4230|4221|4227.4|4218.4|0
1693557600000|2023-09-01 08:40:00|4230.1|4221.1|4229.3|4220.3|4230.2|4221.2|4228.6|4219.6|0
1693557900000|2023-09-01 08:45:00|4229.2|4220.2|4229.4|4220.4|4229.7|4220.7|4228.3|4219.3|0
1693558200000|2023-09-01 08:50:00|4229.5|4220.5|4229.7|4220.7|4230.4|4221.4|4229.4|4220.4|0
1693558500000|2023-09-01 08:55:00|4229.8|4220.8|4229.3|4220.3|4229.8|4220.8|4228.7|4219.7|0
1693558800000|2023-09-01 09:00:00|4229.4|4220.4|4230.7|4221.7|4230.7|4221.7|4228.9|4219.9|0
1693559100000|2023-09-01 09:05:00|4230.9|4221.9|4231|4222|4231.1|4222.1|4230.2|4221.2|0
1693559400000|2023-09-01 09:10:00|4231.1|4222.1|4232.2|4223.2|4232.6|4223.6|4230.6|4221.6|0
1693559700000|2023-09-01 09:15:00|4232.4|4223.4|4233.1|4224.1|4233.3|4224.3|4232.3|4223.3|0
1693560000000|2023-09-01 09:20:00|4233|4224|4234.1|4225.1|4234.1|4225.1|4232.8|4223.8|0
1693560300000|2023-09-01 09:25:00|4234.2|4225.2|4233.9|4224.9|4234.3|4225.3|4233.3|4224.3|0
1693560600000|2023-09-01 09:30:00|4233.8|4224.8|4233|4224|4234.2|4225.2|4233|4224|0
1693560900000|2023-09-01 09:35:00|4232.8|4223.8|4233.7|4224.7|4233.7|4224.7|4231.9|4222.9|0
1693561200000|2023-09-01 09:40:00|4233.5|4224.5|4232.4|4223.4|4233.5|4224.5|4232.2|4223.2|0
1693561500000|2023-09-01 09:45:00|4232.6|4223.6|4232.9|4223.9|4233.2|4224.2|4232.5|4223.5|0
1693561800000|2023-09-01 09:50:00|4232.8|4223.8|4231.9|4222.9|4232.9|4223.9|4231.8|4222.8|0
1693562100000|2023-09-01 09:55:00|4231.8|4222.8|4231.3|4222.3|4231.9|4222.9|4231.1|4222.1|0
1693562400000|2023-09-01 10:00:00|4231.5|4222.5|4230|4221|4231.8|4222.8|4229.3|4220.3|0
1693562700000|2023-09-01 10:05:00|4229.9|4220.9|4231.3|4222.3|4231.3|4222.3|4229.5|4220.5|0
1693563000000|2023-09-01 10:10:00|4231.2|4222.2|4233.2|4224.2|4233.4|4224.4|4230.9|4221.9|0
1693563300000|2023-09-01 10:15:00|4233|4224|4231.1|4222.1|4233.6|4224.6|4231|4222|0
1693563600000|2023-09-01 10:20:00|4231.3|4222.3|4232.4|4223.4|4232.4|4223.4|4231.1|4222.1|0
1693563900000|2023-09-01 10:25:00|4232.6|4223.6|4231.7|4222.7|4232.6|4223.6|4231.7|4222.7|0
1693564200000|2023-09-01 10:30:00|4231.6|4222.6|4233.1|4224.1|4233.2|4224.2|4231.6|4222.6|0
1693564500000|2023-09-01 10:35:00|4233|4224|4233.2|4224.2|4233.4|4224.4|4232.3|4223.3|0
1693564800000|2023-09-01 10:40:00|4233.1|4224.1|4233.5|4224.5|4233.6|4224.6|4233|4224|0
1693565100000|2023-09-01 10:45:00|4233.6|4224.6|4232|4223|4233.6|4224.6|4231.8|4222.8|0
1693565400000|2023-09-01 10:50:00|4232.1|4223.1|4231.4|4222.4|4232.6|4223.6|4231.3|4222.3|0
1693565700000|2023-09-01 10:55:00|4231.3|4222.3|4232|4223|4232.2|4223.2|4231.3|4222.3|0
1693566000000|2023-09-01 11:00:00|4231.9|4222.9|4232.7|4223.7|4232.9|4223.9|4230.8|4221.8|0
1693566300000|2023-09-01 11:05:00|4232.9|4223.9|4231.6|4222.6|4232.9|4223.9|4231.4|4222.4|0
1693566600000|2023-09-01 11:10:00|4231.7|4222.7|4232.8|4223.8|4232.9|4223.9|4231.4|4222.4|0
1693566900000|2023-09-01 11:15:00|4232.6|4223.6|4234|4225|4234.2|4225.2|4232.6|4223.6|0
1693567200000|2023-09-01 11:20:00|4233.8|4224.8|4234.3|4225.3|4234.3|4225.3|4233.6|4224.6|0
1693567500000|2023-09-01 11:25:00|4234.4|4225.4|4233.5|4224.5|4234.7|4225.7|4233.4|4224.4|0
1693567800000|2023-09-01 11:30:00|4233.6|4224.6|4236.1|4227.1|4236.8|4227.8|4232.5|4223.5|0
1693568100000|2023-09-01 11:35:00|4236.3|4227.3|4236.4|4227.4|4236.4|4227.4|4235.5|4226.5|0
1693568400000|2023-09-01 11:40:00|4236.6|4227.6|4238.3|4229.3|4238.5|4229.5|4236.6|4227.6|0
1693568700000|2023-09-01 11:45:00|4238.2|4229.2|4237.4|4228.4|4238.3|4229.3|4237.1|4228.1|0
1693569000000|2023-09-01 11:50:00|4237.5|4228.5|4236.6|4227.6|4237.5|4228.5|4236.3|4227.3|0
1693569300000|2023-09-01 11:55:00|4236.5|4227.5|4236.2|4227.2|4236.5|4227.5|4235.6|4226.6|0
1693569600000|2023-09-01 12:00:00|4236|4227|4237.2|4228.2|4237.4|4228.4|4235.6|4226.6|0
1693569900000|2023-09-01 12:05:00|4237.3|4228.3|4238.5|4229.5|4238.9|4229.9|4236.9|4227.9|0
1693570200000|2023-09-01 12:10:00|4238.6|4229.6|4236.4|4227.4|4238.7|4229.7|4236.3|4227.3|0
1693570500000|2023-09-01 12:15:00|4236.6|4227.6|4235.5|4226.5|4236.8|4227.8|4235.2|4226.2|0
1693570800000|2023-09-01 12:20:00|4235.4|4226.4|4236.9|4227.9|4236.9|4227.9|4234.9|4225.9|0
1693571100000|2023-09-01 12:25:00|4236.6|4227.6|4237.1|4228.1|4237.3|4228.3|4235.6|4226.6|0
1693571400000|2023-09-01 12:30:00|4237.2|4228.2|4244.4|4235.4|4245.5|4236.5|4234.3|4225.3|0
1693571700000|2023-09-01 12:35:00|4244.5|4235.5|4245.8|4236.8|4246.5|4237.5|4243|4234|0
1693572000000|2023-09-01 12:40:00|4245.9|4236.9|4240.5|4231.5|4245.9|4236.9|4240.5|4231.5|0
1693572300000|2023-09-01 12:45:00|4240.4|4231.4|4248.5|4239.5|4248.6|4239.6|4240|4231|0
1693572600000|2023-09-01 12:50:00|4248.3|4239.3|4238.8|4229.8|4250|4241|4237.3|4228.3|0
1693572900000|2023-09-01 12:55:00|4238.7|4229.7|4239|4230|4240.1|4231.1|4236.3|4227.3|0
1693573200000|2023-09-01 13:00:00|4239.3|4230.3|4235|4226|4240.6|4231.6|4234|4225|0
1693573500000|2023-09-01 13:05:00|4235.2|4226.2|4238.5|4229.5|4238.5|4229.5|4233.7|4224.7|0
1693573800000|2023-09-01 13:10:00|4238.7|4229.7|4236.9|4227.9|4238.9|4229.9|4236.4|4227.4|0
1693574100000|2023-09-01 13:15:00|4237.1|4228.1|4237.2|4228.2|4237.9|4228.9|4235.8|4226.8|0
1693574400000|2023-09-01 13:20:00|4237.4|4228.4|4237.5|4228.5|4239.8|4230.8|4236.9|4227.9|0
1693574700000|2023-09-01 13:25:00|4237.3|4228.3|4236.3|4227.3|4237.3|4228.3|4235.1|4226.1|0
1693575000000|2023-09-01 13:30:00|4236.5|4227.5|4254.7|4245.7|4255.3|4246.3|4234.3|4225.3|0
1693575300000|2023-09-01 13:35:00|4254.6|4245.6|4238.3|4229.3|4256|4247|4233.5|4224.5|0
1693575600000|2023-09-01 13:40:00|4238.9|4229.9|4243.8|4234.8|4244|4235|4226.1|4217.1|0
1693575900000|2023-09-01 13:45:00|4243.7|4234.7|4236.3|4227.3|4243.7|4234.7|4228.8|4219.8|0
1693576200000|2023-09-01 13:50:00|4236.9|4227.9|4237.8|4228.8|4244.2|4235.2|4233.1|4224.1|0
1693576500000|2023-09-01 13:55:00|4237.9|4228.9|4246.2|4237.2|4255|4246|4237.7|4228.7|0
1693576800000|2023-09-01 14:00:00|4245.9|4236.9|4260.2|4251.2|4260.2|4251.2|4240.3|4231.3|0
1693577100000|2023-09-01 14:05:00|4260.1|4251.1|4267.7|4258.7|4270.6|4261.6|4259.1|4250.1|0
1693577400000|2023-09-01 14:10:00|4267.6|4258.6|4265.1|4256.1|4271.4|4262.4|4264.8|4255.8|0
1693577700000|2023-09-01 14:15:00|4265.2|4256.2|4265.8|4256.8|4265.9|4256.9|4254.9|4245.9|0
1693578000000|2023-09-01 14:20:00|4265.9|4256.9|4260.7|4251.7|4271|4262|4260.2|4251.2|0
1693578300000|2023-09-01 14:25:00|4260.6|4251.6|4280.7|4271.7|4281|4272|4260.6|4251.6|0
1693578600000|2023-09-01 14:30:00|4281.3|4272.3|4255.7|4246.7|4281.9|4272.9|4250.5|4241.5|0
1693578900000|2023-09-01 14:35:00|4255.6|4246.6|4270.1|4261.1|4272|4263|4255.6|4246.6|0
1693579200000|2023-09-01 14:40:00|4270|4261|4269.5|4260.5|4272.6|4263.6|4264.7|4255.7|0
1693579500000|2023-09-01 14:45:00|4269.6|4260.6|4257.1|4248.1|4271.6|4262.6|4255.6|4246.6|0
1693579800000|2023-09-01 14:50:00|4257|4248|4251.5|4242.5|4258.8|4249.8|4251.4|4242.4|0
1693580100000|2023-09-01 14:55:00|4251.4|4242.4|4247.5|4238.5|4251.4|4242.4|4239.8|4230.8|0
1693580400000|2023-09-01 15:00:00|4247.4|4238.4|4250|4241|4250.2|4241.2|4244.8|4235.8|0
1693580700000|2023-09-01 15:05:00|4250.1|4241.1|4243.9|4234.9|4251.3|4242.3|4243.7|4234.7|0
1693581000000|2023-09-01 15:10:00|4243.8|4234.8|4247.9|4238.9|4253.9|4244.9|4241.9|4232.9|0
1693581300000|2023-09-01 15:15:00|4247.8|4238.8|4249.9|4240.9|4251.8|4242.8|4246.6|4237.6|0
1693581600000|2023-09-01 15:20:00|4249.8|4240.8|4251.2|4242.2|4251.2|4242.2|4247.9|4238.9|0
1693581900000|2023-09-01 15:25:00|4251.1|4242.1|4248|4239|4252.4|4243.4|4247|4238|0
1693582200000|2023-09-01 15:30:00|4248.6|4239.6|4247.7|4238.7|4248.9|4239.9|4244.5|4235.5|0
1693582500000|2023-09-01 15:35:00|4247.8|4238.8|4248.7|4239.7|4252.3|4243.3|4247.8|4238.8|0
1693582800000|2023-09-01 15:40:00|4247.4|4238.4|4244.6|4235.6|4247.5|4238.5|4244.5|4235.5|0
1693583100000|2023-09-01 15:45:00|4244.5|4235.5|4246|4237|4248.3|4239.3|4243.2|4234.2|0
1693583400000|2023-09-01 15:50:00|4245.6|4236.6|4241.8|4232.8|4245.7|4236.7|4240.2|4231.2|0
1693583700000|2023-09-01 15:55:00|4241.7|4232.7|4244.3|4235.3|4247|4238|4240.2|4231.2|0
1693584000000|2023-09-01 16:00:00|4244.2|4235.2|4245.5|4236.5|4245.5|4236.5|4243.5|4234.5|0
1693584300000|2023-09-01 16:05:00|4245.4|4236.4|4252.7|4243.7|4252.7|4243.7|4245.4|4236.4|0
1693584600000|2023-09-01 16:10:00|4252.6|4243.6|4253.5|4244.5|4253.7|4244.7|4252.2|4243.2|0
1693584900000|2023-09-01 16:15:00|4253.6|4244.6|4258.9|4249.9|4259|4250|4253.5|4244.5|0
1693585200000|2023-09-01 16:20:00|4259|4250|4264.1|4255.1|4265.5|4256.5|4259|4250|0
1693585500000|2023-09-01 16:25:00|4264.2|4255.2|4260.2|4251.2|4264.2|4255.2|4260.2|4251.2|0
1693585800000|2023-09-01 16:30:00|4260.1|4251.1|4257.1|4248.1|4260.2|4251.2|4257.1|4248.1|0
1693586100000|2023-09-01 16:35:00|4257.2|4248.2|4255.3|4246.3|4257.2|4248.2|4255.2|4246.2|0
1693586400000|2023-09-01 16:40:00|4254.7|4245.7|4251.8|4242.8|4254.7|4245.7|4251.7|4242.7|0
1693586700000|2023-09-01 16:45:00|4251.9|4242.9|4250.1|4241.1|4251.9|4242.9|4248.3|4239.3|0
1693587000000|2023-09-01 16:50:00|4250.7|4241.7|4251.9|4242.9|4252.8|4243.8|4250.6|4241.6|0
1693587300000|2023-09-01 16:55:00|4251.8|4242.8|4251|4242|4253.2|4244.2|4250.9|4241.9|0
1693587600000|2023-09-01 17:00:00|4251.1|4242.1|4249.4|4240.4|4251.9|4242.9|4249.4|4240.4|0
1693587900000|2023-09-01 17:05:00|4249.3|4240.3|4247.4|4238.4|4249.6|4240.6|4247.3|4238.3|0
1693588200000|2023-09-01 17:10:00|4247.3|4238.3|4246.8|4237.8|4247.4|4238.4|4246.6|4237.6|0
1693588500000|2023-09-01 17:15:00|4246.9|4237.9|4247.7|4238.7|4248.5|4239.5|4246.2|4237.2|0
1693588800000|2023-09-01 17:20:00|4247.8|4238.8|4248.8|4239.8|4250|4241|4247.7|4238.7|0
1693589100000|2023-09-01 17:25:00|4248.7|4239.7|4249.6|4240.6|4249.8|4240.8|4247.2|4238.2|0
1693589400000|2023-09-01 17:30:00|4249.7|4240.7|4251.1|4242.1|4252|4243|4249.6|4240.6|0
1693589700000|2023-09-01 17:35:00|4251.2|4242.2|4252.7|4243.7|4252.8|4243.8|4250.5|4241.5|0
1693590000000|2023-09-01 17:40:00|4252.6|4243.6|4251.4|4242.4|4252.7|4243.7|4250.8|4241.8|0
1693590300000|2023-09-01 17:45:00|4251.5|4242.5|4249|4240|4252.3|4243.3|4248.8|4239.8|0
1693590600000|2023-09-01 17:50:00|4248.9|4239.9|4248.6|4239.6|4250.6|4241.6|4248.6|4239.6|0
1693590900000|2023-09-01 17:55:00|4248.5|4239.5|4247.1|4238.1|4248.9|4239.9|4247.1|4238.1|0
1693591200000|2023-09-01 18:00:00|4247|4238|4250.4|4241.4|4250.5|4241.5|4246.2|4237.2|0
1693591500000|2023-09-01 18:05:00|4251.7|4242.7|4250.4|4241.4|4251.7|4242.7|4250.2|4241.2|0
1693591800000|2023-09-01 18:10:00|4251.1|4242.1|4246.5|4237.5|4251.1|4242.1|4246.3|4237.3|0
1693592100000|2023-09-01 18:15:00|4246.4|4237.4|4244.2|4235.2|4246.5|4237.5|4244.1|4235.1|0
1693592400000|2023-09-01 18:20:00|4244.3|4235.3|4240.6|4231.6|4244.3|4235.3|4240.6|4231.6|0
1693592700000|2023-09-01 18:25:00|4240.5|4231.5|4237.2|4228.2|4240.6|4231.6|4236.9|4227.9|0
1693593000000|2023-09-01 18:30:00|4237.1|4228.1|4239.4|4230.4|4239.6|4230.6|4236.9|4227.9|0
1693593300000|2023-09-01 18:35:00|4239.5|4230.5|4239|4230|4239.5|4230.5|4238.6|4229.6|0
1693593600000|2023-09-01 18:40:00|4238.9|4229.9|4239.8|4230.8|4240.1|4231.1|4238.9|4229.9|0
1693593900000|2023-09-01 18:45:00|4239.9|4230.9|4240.5|4231.5|4240.6|4231.6|4239.8|4230.8|0
1693594200000|2023-09-01 18:50:00|4240.6|4231.6|4241.5|4232.5|4241.6|4232.6|4240.5|4231.5|0
1693594500000|2023-09-01 18:55:00|4241.6|4232.6|4241.8|4232.8|4241.8|4232.8|4241.4|4232.4|0
1693594800000|2023-09-01 19:00:00|4242.4|4233.4|4251.3|4242.3|4252.1|4243.1|4242.3|4233.3|0
1693595100000|2023-09-01 19:05:00|4251.4|4242.4|4248.3|4239.3|4251.4|4242.4|4246.8|4237.8|0
1693595400000|2023-09-01 19:10:00|4248.2|4239.2|4248.5|4239.5|4248.7|4239.7|4247.4|4238.4|0
1693595700000|2023-09-01 19:15:00|4248.4|4239.4|4247.1|4238.1|4249.9|4240.9|4247.1|4238.1|0
1693596000000|2023-09-01 19:20:00|4247.2|4238.2|4248.7|4239.7|4248.7|4239.7|4246.4|4237.4|0
1693596300000|2023-09-01 19:25:00|4248.6|4239.6|4249.7|4240.7|4249.7|4240.7|4248.6|4239.6|0
1693596600000|2023-09-01 19:30:00|4249.8|4240.8|4246.8|4237.8|4250.7|4241.7|4246.6|4237.6|0
1693596900000|2023-09-01 19:35:00|4246.9|4237.9|4248.3|4239.3|4249|4240|4246.4|4237.4|0
1693597200000|2023-09-01 19:40:00|4248.4|4239.4|4243.2|4234.2|4248.6|4239.6|4241.7|4232.7|0
1693597500000|2023-09-01 19:45:00|4243.3|4234.3|4246.5|4237.5|4246.5|4237.5|4241.5|4232.5|0
1693597800000|2023-09-01 19:50:00|4246.3|4237.3|4246.5|4237.5|4246.8|4237.8|4244.9|4235.9|0
1693598100000|2023-09-01 19:55:00|4246.6|4237.6|4248.7|4239.7|4251.8|4242.8|4246|4237|0
1693598400000|2023-09-01 20:00:00|4248.8|4239.8|4248.1|4239.1|4249.3|4240.3|4247.9|4238.9|0
1693598700000|2023-09-01 20:05:00|4247.9|4238.9|4247.9|4238.9|4248.1|4239.1|4247.3|4238.3|0
1693599000000|2023-09-01 20:10:00|4248.7|4239.7|4250.2|4241.2|4250.2|4241.2|4248.7|4239.7|0
1693599300000|2023-09-01 20:15:00|4250.1|4241.1|4249.9|4240.9|4250.1|4241.1|4249.5|4240.5|0
1693599600000|2023-09-01 20:20:00|4249.7|4240.7|4249.9|4240.9|4250|4241|4249.7|4240.7|0
1693599900000|2023-09-01 20:25:00|4249.7|4240.7|4249.9|4240.9|4249.9|4240.9|4249.5|4240.5|0
1693600200000|2023-09-01 20:30:00|4250|4241|4249.3|4240.3|4250|4241|4249.3|4240.3|0
1693600500000|2023-09-01 20:35:00|4249.1|4240.1|4248.5|4239.5|4249.1|4240.1|4248.5|4239.5|0
1693600800000|2023-09-01 20:40:00|4248.7|4239.7|4248.9|4239.9|4248.9|4239.9|4248.3|4239.3|0
1693601100000|2023-09-01 20:45:00|4248.8|4239.8|4248.5|4239.5|4248.9|4239.9|4248.3|4239.3|0
1693601400000|2023-09-01 20:50:00|4248.7|4239.7|4248.5|4239.5|4248.7|4239.7|4248.5|4239.5|0
1693601700000|2023-09-01 20:55:00|4248.7|4239.7|4248.3|4239.3|4248.7|4239.7|4248.1|4239.1|0
1693778400000|2023-09-03 22:00:00|4284.7|4275.7|4281.7|4272.7|4287|4278|4281.6|4272.6|0
1693778700000|2023-09-03 22:05:00|4281.6|4272.6|4256.2|4247.2|4281.7|4272.7|4256.2|4247.2|0
1693779000000|2023-09-03 22:10:00|4256.1|4247.1|4256.1|4247.1|4257.3|4248.3|4256|4247|0
1693779300000|2023-09-03 22:15:00|4256.3|4247.3|4255.9|4246.9|4256.5|4247.5|4255.6|4246.6|0
1693779600000|2023-09-03 22:20:00|4255.8|4246.8|4257.4|4248.4|4257.4|4248.4|4255.8|4246.8|0
1693779900000|2023-09-03 22:25:00|4257.2|4248.2|4261.6|4252.6|4261.6|4252.6|4256.8|4247.8|0
1693780200000|2023-09-03 22:30:00|4261.4|4252.4|4266.4|4257.4|4266.4|4257.4|4261.4|4252.4|0
1693780500000|2023-09-03 22:35:00|4266.5|4257.5|4266.9|4257.9|4267.3|4258.3|4266.4|4257.4|0
1693780800000|2023-09-03 22:40:00|4266.7|4257.7|4265.3|4256.3|4267.5|4258.5|4265.3|4256.3|0
1693781100000|2023-09-03 22:45:00|4265.1|4256.1|4264.9|4255.9|4265.3|4256.3|4264.7|4255.7|0
1693781400000|2023-09-03 22:50:00|4264.8|4255.8|4265.1|4256.1|4265.1|4256.1|4264.7|4255.7|0
1693781700000|2023-09-03 22:55:00|4265.3|4256.3|4264.9|4255.9|4265.5|4256.5|4264.7|4255.7|0
1693782000000|2023-09-03 23:00:00|4265.1|4256.1|4264.9|4255.9|4265.1|4256.1|4264.5|4255.5|0
1693782300000|2023-09-03 23:05:00|4264.7|4255.7|4264.9|4255.9|4264.9|4255.9|4264.5|4255.5|0
1693782600000|2023-09-03 23:10:00|4264.7|4255.7|4264.7|4255.7|4264.7|4255.7|4264.7|4255.7|0
1693782900000|2023-09-03 23:15:00|4264.9|4255.9|4264.9|4255.9|4264.9|4255.9|4264.5|4255.5|0
1693783200000|2023-09-03 23:20:00|4264.7|4255.7|4264.7|4255.7|4264.9|4255.9|4264.7|4255.7|0
1693783500000|2023-09-03 23:25:00|4264.5|4255.5|4264.7|4255.7|4264.7|4255.7|4264.5|4255.5|0
1693783800000|2023-09-03 23:30:00|4264.9|4255.9|4264.7|4255.7|4265.1|4256.1|4264.7|4255.7|0
1693784100000|2023-09-03 23:35:00|4264.5|4255.5|4264.7|4255.7|4264.9|4255.9|4264.5|4255.5|0
1693784400000|2023-09-03 23:40:00|4264.5|4255.5|4265.5|4256.5|4265.5|4256.5|4264.5|4255.5|0
1693784700000|2023-09-03 23:45:00|4265.6|4256.6|4266.2|4257.2|4266.2|4257.2|4265.6|4256.6|0
1693785000000|2023-09-03 23:50:00|4266.1|4257.1|4266.4|4257.4|4266.4|4257.4|4265.8|4256.8|0
1693785300000|2023-09-03 23:55:00|4266.2|4257.2|4266|4257|4266.3|4257.3|4265.7|4256.7|0
1693785600000|2023-09-04 00:00:00|4266.2|4257.2|4265.8|4256.8|4266.8|4257.8|4265.8|4256.8|0
1693785900000|2023-09-04 00:05:00|4266|4257|4266.4|4257.4|4266.6|4257.6|4265.7|4256.7|0
1693786200000|2023-09-04 00:10:00|4266.6|4257.6|4267|4258|4267.3|4258.3|4266.3|4257.3|0
1693786500000|2023-09-04 00:15:00|4267.2|4258.2|4266.6|4257.6|4267.2|4258.2|4266.4|4257.4|0
1693786800000|2023-09-04 00:20:00|4266.5|4257.5|4268.5|4259.5|4268.5|4259.5|4266.5|4257.5|0
1693787100000|2023-09-04 00:25:00|4268.3|4259.3|4268.3|4259.3|4268.6|4259.6|4268.3|4259.3|0
1693787400000|2023-09-04 00:30:00|4268.5|4259.5|4268.8|4259.8|4268.8|4259.8|4268.3|4259.3|0
1693787700000|2023-09-04 00:35:00|4268.9|4259.9|4270.2|4261.2|4270.2|4261.2|4268.9|4259.9|0
1693788000000|2023-09-04 00:40:00|4270.1|4261.1|4270|4261|4270.2|4261.2|4269.4|4260.4|0
1693788300000|2023-09-04 00:45:00|4270.1|4261.1|4259.8|4250.8|4270.2|4261.2|4259.6|4250.6|0
1693788600000|2023-09-04 00:50:00|4259.6|4250.6|4259.6|4250.6|4259.8|4250.8|4259.4|4250.4|0
1693788900000|2023-09-04 00:55:00|4259.7|4250.7|4259.6|4250.6|4259.7|4250.7|4259.1|4250.1|0
1693789200000|2023-09-04 01:00:00|4259.4|4250.4|4259.3|4250.3|4259.4|4250.4|4258.5|4249.5|0
1693789500000|2023-09-04 01:05:00|4259.6|4250.6|4275.3|4266.3|4275.4|4266.4|4259.3|4250.3|0
1693789800000|2023-09-04 01:10:00|4275.1|4266.1|4282.2|4273.2|4282.4|4273.4|4275.1|4266.1|0
1693790100000|2023-09-04 01:15:00|4282.1|4273.1|4270|4266|4286.5|4282.5|4265|4261|1473
1693790400000|2023-09-04 01:20:00|4269.5|4265.5|4287.5|4283.5|4295|4291|4269|4265|1816
1693790700000|2023-09-04 01:25:00|4287|4283|4295.5|4291.5|4300.5|4296.5|4285.5|4281.5|1783
1693791000000|2023-09-04 01:30:00|4292.5|4288.5|4282|4278|4296|4292|4270.5|4266.5|7673
1693791300000|2023-09-04 01:35:00|4282.5|4278.5|4269|4265|4292.5|4288.5|4267.5|4263.5|3008
1693791600000|2023-09-04 01:40:00|4269.5|4265.5|4281.5|4277.5|4284.5|4280.5|4262.5|4258.5|2493
1693791900000|2023-09-04 01:45:00|4280.5|4276.5|4263|4259|4283.5|4279.5|4263|4259|1413
1693792200000|2023-09-04 01:50:00|4262.5|4258.5|4246.5|4242.5|4262.5|4258.5|4242.5|4238.5|4309
1693792500000|2023-09-04 01:55:00|4246|4242|4261.5|4257.5|4262.5|4258.5|4245|4241|1982
1693792800000|2023-09-04 02:00:00|4262|4258|4274.5|4270.5|4283.5|4279.5|4256|4252|2436
1693793100000|2023-09-04 02:05:00|4274|4270|4280.5|4276.5|4281.5|4277.5|4266.5|4262.5|1383
1693793400000|2023-09-04 02:10:00|4280|4276|4281.5|4277.5|4287.5|4283.5|4276|4272|2643
1693793700000|2023-09-04 02:15:00|4282|4278|4275.5|4271.5|4284.5|4280.5|4272|4268|1432
1693794000000|2023-09-04 02:20:00|4276.5|4272.5|4284.5|4280.5|4285.5|4281.5|4272|4268|1660
1693794300000|2023-09-04 02:25:00|4283.5|4279.5|4300|4296|4308.5|4304.5|4281.5|4277.5|4404
1693794600000|2023-09-04 02:30:00|4300.5|4296.5|4312.5|4308.5|4315.5|4311.5|4300.5|4296.5|2761
1693794900000|2023-09-04 02:35:00|4313.5|4309.5|4299.5|4295.5|4317.5|4313.5|4296.5|4292.5|2017
1693795200000|2023-09-04 02:40:00|4298.5|4294.5|4310.5|4306.5|4311|4307|4298.5|4294.5|1413
1693795500000|2023-09-04 02:45:00|4309.5|4305.5|4303.5|4299.5|4313.5|4309.5|4301.5|4297.5|1210
1693795800000|2023-09-04 02:50:00|4304|4300|4302|4298|4308.5|4304.5|4299.5|4295.5|1289
1693796100000|2023-09-04 02:55:00|4302.5|4298.5|4300.5|4296.5|4305.5|4301.5|4293.5|4289.5|1065
1693796400000|2023-09-04 03:00:00|4301|4297|4293|4289|4301.5|4297.5|4290|4286|942
1693796700000|2023-09-04 03:05:00|4293.5|4289.5|4299.5|4295.5|4300.5|4296.5|4290.5|4286.5|1107
1693797000000|2023-09-04 03:10:00|4300|4296|4300.5|4296.5|4305.5|4301.5|4297.5|4293.5|1035
1693797300000|2023-09-04 03:15:00|4301|4297|4312|4308|4312.5|4308.5|4301|4297|1073
1693797600000|2023-09-04 03:20:00|4312.5|4308.5|4313.5|4309.5|4319.5|4315.5|4309.5|4305.5|1612
1693797900000|2023-09-04 03:25:00|4314|4310|4308.5|4304.5|4318.5|4314.5|4307.5|4303.5|1346
1693798200000|2023-09-04 03:30:00|4307.5|4303.5|4312.5|4308.5|4313.5|4309.5|4305.5|4301.5|825
1693798500000|2023-09-04 03:35:00|4311.5|4307.5|4300.5|4296.5|4312.5|4308.5|4300.5|4296.5|619
1693798800000|2023-09-04 03:40:00|4300|4296|4299.5|4295.5|4303.5|4299.5|4299.5|4295.5|546
1693799100000|2023-09-04 03:45:00|4300|4296|4293.5|4289.5|4300|4296|4293.5|4289.5|751
1693799400000|2023-09-04 03:50:00|4293|4289|4292.5|4288.5|4294.5|4290.5|4289.5|4285.5|678
1693799700000|2023-09-04 03:55:00|4292|4288|4291.5|4287.5|4293.5|4289.5|4290.5|4286.5|475
1693800000000|2023-09-04 04:00:00|4295|4286|4295.1|4286.1|4295.1|4286.1|4294.8|4285.8|0
1693800300000|2023-09-04 04:05:00|4290.6|4281.6|4290.6|4281.6|4290.6|4281.6|4290.4|4281.4|0
1693800600000|2023-09-04 04:10:00|4290.4|4281.4|4290.5|4281.5|4290.7|4281.7|4290.2|4281.2|0
1693800900000|2023-09-04 04:15:00|4290.4|4281.4|4290.4|4281.4|4290.6|4281.6|4290.4|4281.4|0
1693801200000|2023-09-04 04:20:00|4290.6|4281.6|4288.8|4279.8|4290.6|4281.6|4288.8|4279.8|0
1693801500000|2023-09-04 04:25:00|4288.9|4279.9|4288.8|4279.8|4289|4280|4288.8|4279.8|0
1693801800000|2023-09-04 04:30:00|4288.9|4279.9|4288.4|4279.4|4289|4280|4288.4|4279.4|0
1693802100000|2023-09-04 04:35:00|4288.6|4279.6|4288.6|4279.6|4288.6|4279.6|4288.5|4279.5|0
1693802400000|2023-09-04 04:40:00|4288.8|4279.8|4288.6|4279.6|4288.8|4279.8|4288.6|4279.6|0
1693802700000|2023-09-04 04:45:00|4288.7|4279.7|4288.6|4279.6|4288.7|4279.7|4288.6|4279.6|0
1693803000000|2023-09-04 04:50:00|4293.6|4284.6|4293.6|4284.6|4293.6|4284.6|4293.4|4284.4|0
1693803300000|2023-09-04 04:55:00|4293.8|4284.8|4293.8|4284.8|4294|4285|4293.8|4284.8|1
1693803600000|2023-09-04 05:00:00|4293.9|4284.9|4289.7|4285.7|4297.7|4293.7|4278.2|4274.2|1882
1693803900000|2023-09-04 05:05:00|4290.2|4286.2|4296.7|4292.7|4301.7|4297.7|4286.2|4282.2|876
1693804200000|2023-09-04 05:10:00|4297.7|4293.7|4298.2|4294.2|4303.2|4299.2|4295.2|4291.2|973
1693804500000|2023-09-04 05:15:00|4297.7|4293.7|4299.7|4295.7|4302.7|4298.7|4290.7|4286.7|1036
1693804800000|2023-09-04 05:20:00|4298.7|4294.7|4286.7|4282.7|4299.7|4295.7|4286.7|4282.7|638
1693805100000|2023-09-04 05:25:00|4287.2|4283.2|4278.7|4274.7|4290.7|4286.7|4277.7|4273.7|1137
1693805400000|2023-09-04 05:30:00|4279.2|4275.2|4284.2|4280.2|4286.2|4282.2|4278.7|4274.7|944
1693805700000|2023-09-04 05:35:00|4283.7|4279.7|4275.7|4271.7|4285.7|4281.7|4272.7|4268.7|904
1693806000000|2023-09-04 05:40:00|4276.7|4272.7|4285.2|4281.2|4285.7|4281.7|4276.2|4272.2|952
1693806300000|2023-09-04 05:45:00|4285.7|4281.7|4282.2|4278.2|4287.7|4283.7|4279.7|4275.7|713
1693806600000|2023-09-04 05:50:00|4282.7|4278.7|4290.7|4286.7|4293.7|4289.7|4281.7|4277.7|711
1693806900000|2023-09-04 05:55:00|4291.2|4287.2|4293.7|4289.7|4294.2|4290.2|4285.7|4281.7|736
1693807200000|2023-09-04 06:00:00|4294.2|4290.2|4299.7|4295.7|4299.7|4295.7|4290.7|4286.7|884
1693807500000|2023-09-04 06:05:00|4300.7|4296.7|4295.7|4291.7|4302.7|4298.7|4294.7|4290.7|890
1693807800000|2023-09-04 06:10:00|4296.2|4292.2|4297.2|4293.2|4300.7|4296.7|4295.2|4291.2|535
1693808100000|2023-09-04 06:15:00|4296.7|4292.7|4290.7|4286.7|4300.7|4296.7|4290.7|4286.7|568
1693808400000|2023-09-04 06:20:00|4289.7|4285.7|4297.7|4293.7|4298.7|4294.7|4289.7|4285.7|651
1693808700000|2023-09-04 06:25:00|4298.7|4294.7|4296.2|4292.2|4299.7|4295.7|4295.7|4291.7|385
1693809000000|2023-09-04 06:30:00|4295.7|4291.7|4291.2|4287.2|4296.7|4292.7|4290.7|4286.7|427
1693809300000|2023-09-04 06:35:00|4291.7|4287.7|4292.7|4288.7|4293.7|4289.7|4288.7|4284.7|771
1693809600000|2023-09-04 06:40:00|4292.2|4288.2|4295.7|4291.7|4299.7|4295.7|4291.2|4287.2|708
1693809900000|2023-09-04 06:45:00|4296.7|4292.7|4299.7|4295.7|4302.2|4298.2|4295.7|4291.7|644
1693810200000|2023-09-04 06:50:00|4300.2|4296.2|4299.2|4295.2|4301.7|4297.7|4298.7|4294.7|844
1693810500000|2023-09-04 06:55:00|4299.7|4295.7|4299.7|4295.7|4301.7|4297.7|4297.7|4293.7|728
1693810800000|2023-09-04 07:00:00|4299.2|4295.2|4301.7|4297.7|4302.7|4298.7|4295.7|4291.7|574
1693811100000|2023-09-04 07:05:00|4302.2|4298.2|4301.2|4297.2|4302.7|4298.7|4299.7|4295.7|627
1693811400000|2023-09-04 07:10:00|4301.7|4297.7|4302.2|4298.2|4305.7|4301.7|4300.2|4296.2|714
1693811700000|2023-09-04 07:15:00|4302.7|4298.7|4305.7|4301.7|4307.7|4303.7|4301.7|4297.7|897
1693812000000|2023-09-04 07:20:00|4306.2|4302.2|4305.7|4301.7|4306.7|4302.7|4303.2|4299.2|903
1693812300000|2023-09-04 07:25:00|4305.2|4301.2|4299.2|4295.2|4305.7|4301.7|4298.7|4294.7|813
1693812600000|2023-09-04 07:30:00|4299.7|4295.7|4299.7|4295.7|4301.7|4297.7|4296.7|4292.7|1023
1693812900000|2023-09-04 07:35:00|4298.7|4294.7|4299.7|4295.7|4300.7|4296.7|4296.7|4292.7|1165
1693813200000|2023-09-04 07:40:00|4300.2|4296.2|4300.7|4296.7|4303.7|4299.7|4298.7|4294.7|1280
1693813500000|2023-09-04 07:45:00|4299.7|4295.7|4301.7|4297.7|4303.7|4299.7|4298.7|4294.7|1052
1693813800000|2023-09-04 07:50:00|4302.2|4298.2|4305.2|4301.2|4306.7|4302.7|4301.7|4297.7|1598
1693814100000|2023-09-04 07:55:00|4305.7|4301.7|4303.7|4299.7|4307.7|4303.7|4302.7|4298.7|2057
1693814400000|2023-09-04 08:00:00|4302.7|4298.7|4301.7|4297.7|4304.7|4300.7|4299.7|4295.7|1262
1693814700000|2023-09-04 08:05:00|4302.2|4298.2|4308.2|4304.2|4310.7|4306.7|4301.7|4297.7|3110
1693815000000|2023-09-04 08:10:00|4308.7|4304.7|4308.7|4304.7|4312.7|4308.7|4307.7|4303.7|5193
1693815300000|2023-09-04 08:15:00|4309.2|4305.2|4309.2|4305.2|4311.7|4307.7|4307.7|4303.7|803
1693815600000|2023-09-04 08:20:00|4308.7|4304.7|4313.7|4309.7|4315.2|4311.2|4308.7|4304.7|716
1693815900000|2023-09-04 08:25:00|4313.2|4309.2|4304.2|4300.2|4313.2|4309.2|4303.7|4299.7|912
1693816200000|2023-09-04 08:30:00|4307.2|4298.2|4306.4|4297.4|4307.5|4298.5|4306|4297|1
1693816500000|2023-09-04 08:35:00|4306.6|4297.6|4306.6|4297.6|4306.9|4297.9|4306|4297|0
1693816800000|2023-09-04 08:40:00|4306.8|4297.8|4306.5|4297.5|4306.8|4297.8|4305.8|4296.8|0
1693817100000|2023-09-04 08:45:00|4306.3|4297.3|4306.6|4297.6|4306.8|4297.8|4306.1|4297.1|0
1693817400000|2023-09-04 08:50:00|4306.8|4297.8|4305.4|4296.4|4306.8|4297.8|4305.4|4296.4|0
1693817700000|2023-09-04 08:55:00|4305.5|4296.5|4307|4298|4307|4298|4305.5|4296.5|0
1693818000000|2023-09-04 09:00:00|4306.8|4297.8|4306.2|4297.2|4307|4298|4306.1|4297.1|0
1693818300000|2023-09-04 09:05:00|4306.1|4297.1|4306.5|4297.5|4306.8|4297.8|4305.7|4296.7|0
1693818600000|2023-09-04 09:10:00|4306.4|4297.4|4306.7|4297.7|4307.1|4298.1|4306.2|4297.2|0
1693818900000|2023-09-04 09:15:00|4306.6|4297.6|4304.2|4296.2|4309.2|4302.2|4297.2|4290.2|160
1693819200000|2023-09-04 09:20:00|4306.2|4297.2|4303.2|4295.2|4310.2|4302.2|4302.2|4295.2|91
1693819500000|2023-09-04 09:25:00|4302.2|4294.2|4303.2|4296.2|4305.2|4297.2|4301.2|4294.2|24
1693819800000|2023-09-04 09:30:00|4304.2|4297.2|4302.2|4294.2|4305.2|4297.2|4302.2|4294.2|21
1693820100000|2023-09-04 09:35:00|4301.2|4293.2|4307.2|4300.2|4307.2|4300.2|4300.2|4293.2|37
1693820400000|2023-09-04 09:40:00|4308.2|4301.2|4305.2|4298.2|4309.2|4302.2|4304.2|4297.2|25
1693820700000|2023-09-04 09:45:00|4306.2|4299.2|4304.2|4297.2|4306.2|4299.2|4304.2|4296.2|10
1693821000000|2023-09-04 09:50:00|4305.2|4298.2|4304.2|4297.2|4307.2|4300.2|4303.2|4295.2|31
1693821300000|2023-09-04 09:55:00|4305.2|4298.2|4308.2|4300.2|4308.2|4301.2|4304.2|4296.2|20
1693821600000|2023-09-04 10:00:00|4309.2|4301.2|4311.2|4304.2|4312.2|4305.2|4309.2|4300.2|37
1693821900000|2023-09-04 10:05:00|4310.2|4303.2|4309.2|4302.2|4310.2|4303.2|4305.2|4298.2|57
1693822200000|2023-09-04 10:10:00|4308.2|4300.2|4307.2|4300.2|4310.2|4303.2|4307.2|4300.2|9
1693822500000|2023-09-04 10:15:00|4306.2|4299.2|4308.2|4300.2|4308.2|4301.2|4306.2|4299.2|7
1693822800000|2023-09-04 10:20:00|4307.2|4299.2|4304.2|4297.2|4308.2|4300.2|4304.2|4297.2|39
1693823100000|2023-09-04 10:25:00|4303.2|4296.2|4303.2|4296.2|4305.2|4297.2|4303.2|4296.2|5
1693823400000|2023-09-04 10:30:00|4302.2|4295.2|4303.2|4295.2|4303.2|4296.2|4300.2|4293.2|17
1693823700000|2023-09-04 10:35:00|4302.2|4296.2|4303.2|4296.2|4303.2|4296.2|4302.2|4295.2|2
1693824000000|2023-09-04 10:40:00|4304.2|4297.2|4305.2|4298.2|4305.2|4298.2|4304.2|4296.2|1
1693824300000|2023-09-04 10:45:00|4304.2|4297.2|4305.2|4297.2|4305.2|4298.2|4303.2|4296.2|7
1693824600000|2023-09-04 10:50:00|4304.2|4298.2|4304.2|4296.2|4305.2|4298.2|4303.2|4296.2|0
1693824900000|2023-09-04 10:55:00|4303.2|4297.2|4303.2|4296.2|4304.2|4297.2|4302.2|4295.2|4
1693825200000|2023-09-04 11:00:00|4304.2|4297.2|4304.2|4297.2|4304.2|4297.2|4303.2|4297.2|3
1693825500000|2023-09-04 11:05:00|4303.2|4296.2|4304.2|4297.2|4304.2|4297.2|4302.2|4295.2|8
1693825800000|2023-09-04 11:10:00|4305.2|4296.2|4306.2|4299.2|4306.2|4299.2|4305.2|4296.2|9
1693826100000|2023-09-04 11:15:00|4305.2|4298.2|4304.2|4297.2|4305.2|4299.2|4304.2|4297.2|6
1693826400000|2023-09-04 11:20:00|4305.2|4298.2|4305.2|4297.2|4305.2|4298.2|4304.2|4296.2|15
1693826700000|2023-09-04 11:25:00|4304.2|4296.2|4304.2|4296.2|4304.2|4297.2|4302.2|4295.2|3
1693827000000|2023-09-04 11:30:00|4303.2|4295.2|4303.2|4296.2|4304.2|4297.2|4303.2|4295.2|8
1693827300000|2023-09-04 11:35:00|4304.2|4295.2|4303.2|4296.2|4304.2|4296.2|4302.2|4295.2|3
1693827600000|2023-09-04 11:40:00|4302.2|4295.2|4301.2|4294.2|4303.2|4295.2|4300.2|4293.2|34
1693827900000|2023-09-04 11:45:00|4300.2|4293.2|4300.2|4293.2|4301.2|4294.2|4299.2|4292.2|16
1693828200000|2023-09-04 11:50:00|4299.2|4292.2|4298.2|4291.2|4299.2|4292.2|4298.2|4291.2|20
1693828500000|2023-09-04 11:55:00|4297.2|4290.2|4295.2|4288.2|4298.2|4290.2|4293.2|4285.2|67
1693828800000|2023-09-04 12:00:00|4296.2|4289.2|4295.2|4288.2|4296.2|4289.2|4294.2|4287.2|15
1693829100000|2023-09-04 12:05:00|4294.2|4287.2|4294.2|4286.2|4294.2|4287.2|4293.2|4286.2|6
1693829400000|2023-09-04 12:10:00|4293.2|4285.2|4292.2|4285.2|4293.2|4286.2|4292.2|4285.2|17
1693829700000|2023-09-04 12:15:00|4293.2|4284.2|4290.2|4283.2|4293.2|4286.2|4290.2|4282.2|89
1693830000000|2023-09-04 12:20:00|4291.2|4282.2|4292.2|4285.2|4293.2|4285.2|4290.2|4282.2|31
1693830300000|2023-09-04 12:25:00|4293.2|4284.2|4289.2|4282.2|4295.2|4287.2|4289.2|4282.2|61
1693830600000|2023-09-04 12:30:00|4290.2|4283.2|4287.2|4280.2|4291.2|4283.2|4286.2|4279.2|114
1693830900000|2023-09-04 12:35:00|4286.2|4279.2|4287.2|4280.2|4287.2|4280.2|4285.2|4278.2|51
1693831200000|2023-09-04 12:40:00|4286.2|4279.2|4287.2|4279.2|4287.2|4280.2|4285.2|4278.2|68
1693831500000|2023-09-04 12:45:00|4286.2|4278.2|4288.2|4281.2|4288.2|4281.2|4284.2|4277.2|50
1693831800000|2023-09-04 12:50:00|4289.2|4282.2|4290.2|4282.2|4290.2|4283.2|4287.2|4280.2|11
1693832100000|2023-09-04 12:55:00|4289.2|4283.2|4289.2|4283.2|4290.2|4283.7|4288.2|4281.2|19
1693832400000|2023-09-04 13:00:00|4288.7|4282.7|4287.7|4281.7|4288.7|4282.7|4285.7|4279.7|80
1693832700000|2023-09-04 13:05:00|4288.2|4282.2|4286.7|4280.7|4288.7|4282.7|4286.7|4280.7|21
1693833000000|2023-09-04 13:10:00|4287.2|4281.2|4287.2|4281.2|4287.2|4281.2|4285.7|4279.7|17
1693833300000|2023-09-04 13:15:00|4286.7|4280.7|4289.7|4283.7|4289.7|4283.7|4286.7|4280.7|3
1693833600000|2023-09-04 13:20:00|4288.7|4282.7|4289.2|4283.2|4290.7|4284.7|4288.7|4282.7|37
1693833900000|2023-09-04 13:25:00|4288.7|4282.7|4289.2|4283.2|4289.7|4283.7|4288.7|4282.7|7
1693834200000|2023-09-04 13:30:00|4288.7|4282.7|4289.2|4283.2|4291.7|4285.7|4287.7|4281.7|45
1693834500000|2023-09-04 13:35:00|4289.7|4283.7|4286.2|4280.2|4289.7|4283.7|4285.7|4279.7|51
1693834800000|2023-09-04 13:40:00|4286.7|4280.7|4290.7|4284.7|4290.7|4284.7|4286.7|4280.7|29
1693835100000|2023-09-04 13:45:00|4291.2|4285.2|4288.7|4282.7|4291.7|4285.7|4286.7|4280.7|26
1693835400000|2023-09-04 13:50:00|4289.2|4283.2|4289.2|4283.2|4290.2|4284.2|4287.7|4281.7|9
1693835700000|2023-09-04 13:55:00|4288.7|4282.7|4287.2|4281.2|4288.7|4282.7|4286.7|4280.7|22
1693836000000|2023-09-04 14:00:00|4286.7|4280.7|4284.7|4278.7|4287.7|4281.7|4283.7|4277.7|76
1693836300000|2023-09-04 14:05:00|4284.2|4278.2|4283.7|4277.7|4284.2|4278.2|4280.7|4274.7|108
1693836600000|2023-09-04 14:10:00|4282.7|4276.7|4280.7|4274.7|4283.7|4277.7|4280.7|4274.7|29
1693836900000|2023-09-04 14:15:00|4281.2|4275.2|4279.7|4273.7|4281.7|4275.7|4278.2|4272.2|37
1693837200000|2023-09-04 14:20:00|4279.2|4273.2|4280.7|4274.7|4282.7|4276.7|4279.2|4273.2|38
1693837500000|2023-09-04 14:25:00|4280.2|4274.2|4280.7|4274.7|4281.7|4275.7|4277.7|4271.7|34
1693837800000|2023-09-04 14:30:00|4279.7|4273.7|4279.7|4273.7|4280.2|4274.2|4278.7|4272.7|35
1693838100000|2023-09-04 14:35:00|4279.2|4273.2|4278.2|4272.2|4279.7|4273.7|4277.7|4271.7|41
1693838400000|2023-09-04 14:40:00|4278.7|4272.7|4279.2|4273.2|4279.7|4273.7|4278.7|4272.7|23
1693838700000|2023-09-04 14:45:00|4278.7|4272.7|4277.7|4271.7|4278.7|4272.7|4276.7|4270.7|47
1693839000000|2023-09-04 14:50:00|4277.2|4271.2|4277.7|4271.7|4278.7|4272.7|4276.7|4270.7|30
1693839300000|2023-09-04 14:55:00|4276.7|4270.7|4275.2|4269.2|4276.7|4270.7|4274.7|4268.7|64
1693839600000|2023-09-04 15:00:00|4274.7|4268.7|4281.2|4275.2|4281.7|4275.7|4273.7|4267.7|91
1693839900000|2023-09-04 15:05:00|4280.7|4274.7|4278.7|4272.7|4280.7|4274.7|4276.7|4270.7|22
1693840200000|2023-09-04 15:10:00|4278.2|4272.2|4276.7|4270.7|4279.7|4273.7|4276.7|4270.7|29
1693840500000|2023-09-04 15:15:00|4275.7|4269.7|4278.7|4272.7|4279.2|4273.2|4275.7|4269.7|53
1693840800000|2023-09-04 15:20:00|4278.2|4272.2|4277.7|4271.7|4278.7|4272.7|4276.7|4270.7|19
1693841100000|2023-09-04 15:25:00|4277.2|4271.2|4278.7|4272.7|4278.7|4272.7|4275.7|4269.7|17
1693841400000|2023-09-04 15:30:00|4277.7|4271.7|4277.7|4271.7|4278.7|4272.7|4276.7|4270.7|23
1693841700000|2023-09-04 15:35:00|4277.2|4271.2|4275.7|4269.7|4278.2|4272.2|4275.7|4269.7|13
1693842000000|2023-09-04 15:40:00|4276.2|4270.2|4275.7|4269.7|4278.2|4272.2|4275.7|4269.7|42
1693842300000|2023-09-04 15:45:00|4275.2|4269.2|4274.7|4268.7|4275.2|4269.2|4272.7|4266.7|36
1693842600000|2023-09-04 15:50:00|4275.2|4269.2|4277.7|4271.7|4277.7|4271.7|4274.7|4268.7|17
1693842900000|2023-09-04 15:55:00|4277.2|4271.2|4277.7|4271.7|4278.2|4272.2|4275.7|4269.7|14
1693843200000|2023-09-04 16:00:00|4277.2|4271.2|4276.7|4270.7|4277.7|4271.7|4274.7|4268.7|33
1693843500000|2023-09-04 16:05:00|4276.2|4270.2|4275.7|4269.7|4276.7|4270.7|4275.2|4269.2|24
1693843800000|2023-09-04 16:10:00|4276.2|4270.2|4276.7|4270.7|4277.2|4271.2|4276.2|4270.2|63
1693844100000|2023-09-04 16:15:00|4277.2|4271.2|4277.2|4271.2|4277.7|4271.7|4276.7|4270.7|3
1693844400000|2023-09-04 16:20:00|4276.7|4270.7|4277.7|4271.7|4278.7|4272.7|4276.7|4270.7|0
1693844700000|2023-09-04 16:25:00|4276.7|4270.7|4274.7|4268.7|4276.7|4270.7|4274.7|4268.7|36
1693845000000|2023-09-04 16:30:00|4275.7|4269.7|4275.7|4269.7|4275.7|4269.7|4275.2|4269.2|7
1693845300000|2023-09-04 16:35:00|4276.7|4270.7|4276.7|4270.7|4276.7|4270.7|4275.7|4269.7|26
1693845600000|2023-09-04 16:40:00|4277.2|4271.2|4280.7|4274.7|4281.2|4275.2|4277.2|4271.2|56
1693845900000|2023-09-04 16:45:00|4281.2|4275.2|4279.7|4273.7|4282.7|4276.7|4279.7|4273.7|59
1693846200000|2023-09-04 16:50:00|4278.7|4272.7|4276.7|4270.7|4278.7|4272.7|4276.7|4270.7|9
1693846500000|2023-09-04 16:55:00|4277.2|4271.2|4276.7|4270.7|4277.7|4271.7|4275.7|4269.7|3
1693846800000|2023-09-04 17:00:00|4276.2|4270.2|4277.7|4271.7|4277.7|4271.7|4275.7|4269.7|9
1693847100000|2023-09-04 17:05:00|4278.7|4272.7|4279.7|4273.7|4279.7|4273.7|4278.7|4272.7|9
1693847400000|2023-09-04 17:10:00|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|4280.2|4274.2|3
1693847700000|2023-09-04 17:15:00|4280.7|4274.7|4279.7|4273.7|4280.7|4274.7|4279.7|4273.7|0
1693848300000|2023-09-04 17:25:00|4279.2|4273.2|4279.7|4273.7|4279.7|4273.7|4279.2|4273.2|3
1693848600000|2023-09-04 17:30:00|4279.2|4273.2|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|1
1693849200000|2023-09-04 17:40:00|4279.2|4273.2|4278.7|4272.7|4279.2|4273.2|4278.7|4272.7|8
1693849500000|2023-09-04 17:45:00|4278.2|4272.2|4278.7|4272.7|4278.7|4272.7|4277.7|4271.7|2
1693850100000|2023-09-04 17:55:00|4279.7|4273.7|4278.7|4272.7|4279.7|4273.7|4278.7|4272.7|17
1693850400000|2023-09-04 18:00:00|4277.7|4271.7|4278.2|4272.2|4278.2|4272.2|4277.7|4271.7|3
1693850700000|2023-09-04 18:05:00|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|4278.7|4272.7|0
1693851300000|2023-09-04 18:15:00|4279.2|4273.2|4279.7|4273.7|4279.7|4273.7|4279.2|4273.2|0
1693851600000|2023-09-04 18:20:00|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|4279.2|4273.2|3
1693851900000|2023-09-04 18:25:00|4278.7|4272.7|4280.7|4274.7|4280.7|4274.7|4278.7|4272.7|22
1693852200000|2023-09-04 18:30:00|4281.2|4275.2|4281.7|4275.7|4281.7|4275.7|4281.2|4275.2|5
1693852800000|2023-09-04 18:40:00|4282.2|4276.2|4282.2|4276.2|4282.2|4276.2|4281.7|4275.7|4
1693853100000|2023-09-04 18:45:00|4281.7|4275.7|4282.2|4276.2|4282.2|4276.2|4281.2|4275.2|3
1693853400000|2023-09-04 18:50:00|4282.7|4276.7|4282.7|4276.7|4282.7|4276.7|4282.2|4276.2|4
1693853700000|2023-09-04 18:55:00|4282.2|4276.2|4286.3|4277.3|4293.7|4287.7|4281.7|4275.7|105
1693854900000|2023-09-04 19:15:00|4286.6|4277.6|4286.6|4277.6|4286.6|4277.6|4286.6|4277.6|0
1693855500000|2023-09-04 19:25:00|4286.7|4277.7|4287.4|4278.4|4287.4|4278.4|4286.7|4277.7|0
1693856700000|2023-09-04 19:45:00|4287.1|4278.1|4287.1|4278.1|4287.1|4278.1|4287.1|4278.1|0
1693857000000|2023-09-04 19:50:00|4287|4278|4286.4|4277.4|4287|4278|4286.4|4277.4|0
1693857300000|2023-09-04 19:55:00|4286.5|4277.5|4287|4278|4287.1|4278.1|4286.4|4277.4|0
1693857600000|2023-09-04 20:00:00|4287.1|4278.1|4287.1|4278.1|4287.1|4278.1|4287.1|4278.1|0
1693860900000|2023-09-04 20:55:00|4290.7|4281.7|4289.7|4280.7|4290.7|4281.7|4289.7|4280.7|0
1693861200000|2023-09-04 21:00:00|4290.5|4281.5|4290.6|4281.6|4290.6|4281.6|4290.5|4281.5|0
1693862100000|2023-09-04 21:15:00|4289.8|4280.8|4290.7|4281.7|4290.7|4281.7|4289.7|4280.7|0
1693863600000|2023-09-04 21:40:00|4290.4|4281.4|4290.3|4281.3|4290.4|4281.4|4290.3|4281.3|0
1693864800000|2023-09-04 22:00:00|4291.1|4282.1|4290.7|4281.7|4292.3|4283.3|4290.7|4281.7|0
1693865100000|2023-09-04 22:05:00|4290.5|4281.5|4290.3|4281.3|4290.7|4281.7|4290.3|4281.3|0
1693865400000|2023-09-04 22:10:00|4290.2|4281.2|4289.7|4280.7|4290.2|4281.2|4289.2|4280.2|0
1693865700000|2023-09-04 22:15:00|4289.6|4280.6|4289.9|4280.9|4289.9|4280.9|4289.5|4280.5|0
1693866000000|2023-09-04 22:20:00|4290|4281|4289.5|4280.5|4290.1|4281.1|4289.2|4280.2|0
1693866300000|2023-09-04 22:25:00|4289.7|4280.7|4290.3|4281.3|4290.3|4281.3|4289.7|4280.7|0
1693866600000|2023-09-04 22:30:00|4290.2|4281.2|4289.5|4280.5|4290.2|4281.2|4289.5|4280.5|0
1693866900000|2023-09-04 22:35:00|4289.7|4280.7|4289.7|4280.7|4289.9|4280.9|4289.4|4280.4|0
1693867200000|2023-09-04 22:40:00|4289.6|4280.6|4290.1|4281.1|4290.1|4281.1|4289.5|4280.5|0
1693867500000|2023-09-04 22:45:00|4290|4281|4290.1|4281.1|4290.1|4281.1|4289.9|4280.9|0
1693867800000|2023-09-04 22:50:00|4290|4281|4290.5|4281.5|4290.7|4281.7|4289.9|4280.9|0
1693868100000|2023-09-04 22:55:00|4290.3|4281.3|4290.3|4281.3|4290.3|4281.3|4290.3|4281.3|0
1693868400000|2023-09-04 23:00:00|4290.5|4281.5|4289.7|4280.7|4290.5|4281.5|4289.7|4280.7|0
1693868700000|2023-09-04 23:05:00|4289.6|4280.6|4290.3|4281.3|4290.3|4281.3|4289.5|4280.5|0
1693869000000|2023-09-04 23:10:00|4290.5|4281.5|4290.5|4281.5|4290.7|4281.7|4290.3|4281.3|0
1693869300000|2023-09-04 23:15:00|4290.3|4281.3|4290.9|4281.9|4290.9|4281.9|4290.3|4281.3|0
1693869600000|2023-09-04 23:20:00|4291.1|4282.1|4291.8|4282.8|4291.8|4282.8|4290.7|4281.7|0
1693869900000|2023-09-04 23:25:00|4291.7|4282.7|4291.8|4282.8|4291.8|4282.8|4291.6|4282.6|0
1693870200000|2023-09-04 23:30:00|4291.6|4282.6|4292.5|4283.5|4292.7|4283.7|4291.4|4282.4|0
1693870500000|2023-09-04 23:35:00|4292.4|4283.4|4292.5|4283.5|4292.5|4283.5|4292.2|4283.2|0
1693870800000|2023-09-04 23:40:00|4292.7|4283.7|4292.9|4283.9|4292.9|4283.9|4292.5|4283.5|0
1693871100000|2023-09-04 23:45:00|4292.8|4283.8|4292.7|4283.7|4292.9|4283.9|4292.5|4283.5|0
1693871400000|2023-09-04 23:50:00|4292.9|4283.9|4292.6|4283.6|4292.9|4283.9|4292.4|4283.4|0
1693871700000|2023-09-04 23:55:00|4292.5|4283.5|4292|4283|4292.6|4283.6|4292|4283|0
1693872000000|2023-09-05 00:00:00|4292.1|4283.1|4292.4|4283.4|4292.6|4283.6|4291.8|4282.8|0
1693872300000|2023-09-05 00:05:00|4292.5|4283.5|4290.2|4281.2|4292.6|4283.6|4289.7|4280.7|0
1693872600000|2023-09-05 00:10:00|4290.1|4281.1|4289.4|4280.4|4290.6|4281.6|4289.1|4280.1|0
1693872900000|2023-09-05 00:15:00|4289.5|4280.5|4289.4|4280.4|4290|4281|4289.1|4280.1|0
1693873200000|2023-09-05 00:20:00|4289.2|4280.2|4288|4279|4289.7|4280.7|4287.8|4278.8|0
1693873500000|2023-09-05 00:25:00|4288.2|4279.2|4289.4|4280.4|4289.4|4280.4|4287.4|4278.4|0
1693873800000|2023-09-05 00:30:00|4289.5|4280.5|4289.7|4280.7|4289.9|4280.9|4289.2|4280.2|0
1693874100000|2023-09-05 00:35:00|4289.5|4280.5|4288.8|4279.8|4290|4281|4288.8|4279.8|0
1693874400000|2023-09-05 00:40:00|4288.7|4279.7|4287.4|4278.4|4288.8|4279.8|4287.4|4278.4|0
1693874700000|2023-09-05 00:45:00|4287.2|4278.2|4288|4279|4288.2|4279.2|4287.2|4278.2|0
1693875000000|2023-09-05 00:50:00|4288.1|4279.1|4287.6|4278.6|4288.1|4279.1|4286.9|4277.9|0
1693875300000|2023-09-05 00:55:00|4287.8|4278.8|4287.2|4278.2|4287.9|4278.9|4287.2|4278.2|0
1693875600000|2023-09-05 01:00:00|4287.4|4278.4|4287.8|4278.8|4288.1|4279.1|4287.4|4278.4|0
1693875900000|2023-09-05 01:05:00|4287.7|4278.7|4281.5|4272.5|4287.9|4278.9|4281.5|4272.5|0
1693876200000|2023-09-05 01:10:00|4281.7|4272.7|4277.8|4268.8|4281.9|4272.9|4277.7|4268.7|0
1693876500000|2023-09-05 01:15:00|4277.5|4268.5|4277.7|4273.7|4283.2|4279.2|4272.7|4268.5|382
1693876800000|2023-09-05 01:20:00|4276.7|4272.7|4276.1|4272.1|4277.7|4273.7|4273.1|4269.1|220
1693877100000|2023-09-05 01:25:00|4275.6|4271.6|4281.1|4277.1|4281.1|4277.1|4274.1|4270.1|290
1693877400000|2023-09-05 01:30:00|4279.1|4275.1|4280.1|4276.1|4281.1|4277.1|4262.6|4258.6|3569
1693877700000|2023-09-05 01:35:00|4281.1|4277.1|4264.6|4260.6|4284.1|4280.1|4255.1|4251.1|2882
1693878000000|2023-09-05 01:40:00|4265.1|4261.1|4260.1|4256.1|4270.1|4266.1|4258.1|4254.1|1352
1693878300000|2023-09-05 01:45:00|4258.6|4254.6|4249.1|4245.1|4261.6|4257.6|4247.1|4243.1|1635
1693878600000|2023-09-05 01:50:00|4247.6|4243.6|4254.1|4250.1|4256.1|4252.1|4241.1|4237.1|1486
1693878900000|2023-09-05 01:55:00|4253.6|4249.6|4256.1|4252.1|4256.1|4252.1|4245.1|4241.1|1047
1693879200000|2023-09-05 02:00:00|4257.1|4253.1|4258.1|4254.1|4265.1|4261.1|4254.1|4250.1|1578
1693879500000|2023-09-05 02:05:00|4258.6|4254.6|4254.1|4250.1|4258.6|4254.6|4249.1|4245.1|957
1693879800000|2023-09-05 02:10:00|4255.1|4251.1|4250.1|4246.1|4258.1|4254.1|4245.6|4241.6|1156
1693880100000|2023-09-05 02:15:00|4249.6|4245.6|4253.1|4249.1|4255.1|4251.1|4245.1|4241.1|818
1693880400000|2023-09-05 02:20:00|4253.6|4249.6|4244.1|4240.1|4255.1|4251.1|4242.1|4238.1|1090
1693880700000|2023-09-05 02:25:00|4245.1|4241.1|4247.1|4243.1|4248.1|4244.1|4239.1|4235.1|1477
1693881000000|2023-09-05 02:30:00|4246.6|4242.6|4246.1|4242.1|4247.1|4243.1|4237.1|4233.1|1063
1693881300000|2023-09-05 02:35:00|4247.1|4243.1|4248.6|4244.6|4251.1|4247.1|4243.6|4239.6|1058
1693881600000|2023-09-05 02:40:00|4248.1|4244.1|4253.1|4249.1|4254.1|4250.1|4247.1|4243.1|750
1693881900000|2023-09-05 02:45:00|4254.1|4250.1|4259.6|4255.6|4260.1|4256.1|4249.1|4245.1|971
1693882200000|2023-09-05 02:50:00|4260.1|4256.1|4255.1|4251.1|4260.6|4256.6|4252.1|4248.1|787
1693882500000|2023-09-05 02:55:00|4254.1|4250.1|4260.1|4256.1|4261.1|4257.1|4254.1|4250.1|890
1693882800000|2023-09-05 03:00:00|4259.6|4255.6|4248.1|4244.1|4260.1|4256.1|4247.1|4243.1|601
1693883100000|2023-09-05 03:05:00|4247.1|4243.1|4257.1|4253.1|4258.1|4254.1|4246.1|4242.1|732
1693883400000|2023-09-05 03:10:00|4258.1|4254.1|4245.1|4241.1|4261.1|4257.1|4245.1|4241.1|925
1693883700000|2023-09-05 03:15:00|4244.6|4240.6|4243.3|4239.3|4253.3|4249.3|4242.3|4238.3|702
1693884000000|2023-09-05 03:20:00|4243.8|4239.8|4250.3|4246.3|4250.3|4246.3|4240.8|4236.8|621
1693884300000|2023-09-05 03:25:00|4249.8|4245.8|4250.3|4246.3|4254.3|4250.3|4246.3|4242.3|557
1693884600000|2023-09-05 03:30:00|4249.3|4245.3|4246.3|4242.3|4249.8|4245.8|4244.8|4240.8|259
1693884900000|2023-09-05 03:35:00|4245.8|4241.8|4244.3|4240.3|4247.3|4243.3|4242.3|4238.3|287
1693885200000|2023-09-05 03:40:00|4243.8|4239.8|4249.3|4245.3|4249.8|4245.8|4242.3|4238.3|252
1693885500000|2023-09-05 03:45:00|4248.8|4244.8|4247.3|4243.3|4250.3|4246.3|4247.3|4243.3|392
1693885800000|2023-09-05 03:50:00|4246.3|4242.3|4245.3|4241.3|4247.3|4243.3|4244.3|4240.3|133
1693886100000|2023-09-05 03:55:00|4244.8|4240.8|4245.3|4241.3|4246.8|4242.8|4244.3|4240.3|112
1693886400000|2023-09-05 04:00:00|4247.8|4238.8|4248.7|4239.7|4248.7|4239.7|4247.6|4238.6|0
1693886700000|2023-09-05 04:05:00|4248.5|4239.5|4249.3|4240.3|4249.3|4240.3|4248.5|4239.5|0
1693887000000|2023-09-05 04:10:00|4249.2|4240.2|4249|4240|4249.3|4240.3|4248.7|4239.7|0
1693887300000|2023-09-05 04:15:00|4249.2|4240.2|4249|4240|4249.2|4240.2|4249|4240|0
1693887600000|2023-09-05 04:20:00|4249.2|4240.2|4249.6|4240.6|4249.6|4240.6|4249.1|4240.1|0
1693887900000|2023-09-05 04:25:00|4249.4|4240.4|4249.3|4240.3|4249.6|4240.6|4249.3|4240.3|0
1693888200000|2023-09-05 04:30:00|4249.2|4240.2|4249.2|4240.2|4249.3|4240.3|4249.2|4240.2|0
1693888500000|2023-09-05 04:35:00|4249.3|4240.3|4249.5|4240.5|4249.8|4240.8|4249.2|4240.2|0
1693888800000|2023-09-05 04:40:00|4249.4|4240.4|4249.9|4240.9|4250.1|4241.1|4249.3|4240.3|0
1693889100000|2023-09-05 04:45:00|4248.7|4239.7|4248.1|4239.1|4248.7|4239.7|4248|4239|0
1693889400000|2023-09-05 04:50:00|4248.2|4239.2|4248.4|4239.4|4248.4|4239.4|4248.2|4239.2|0
1693889700000|2023-09-05 04:55:00|4248.2|4239.2|4248.3|4239.3|4248.6|4239.6|4248.2|4239.2|7
1693890000000|2023-09-05 05:00:00|4245.3|4241.3|4246.3|4242.3|4252.3|4248.3|4243.3|4239.3|911
1693890300000|2023-09-05 05:05:00|4246.8|4242.8|4242.3|4238.3|4251.3|4247.3|4241.3|4237.3|512
1693890600000|2023-09-05 05:10:00|4241.8|4237.8|4245.8|4241.8|4246.3|4242.3|4237.3|4233.3|839
1693890900000|2023-09-05 05:15:00|4246.3|4242.3|4249.3|4245.3|4249.3|4245.3|4240.8|4236.8|430
1693891200000|2023-09-05 05:20:00|4248.8|4244.8|4243.3|4239.3|4254.3|4250.3|4241.3|4237.3|645
1693891500000|2023-09-05 05:25:00|4244.3|4240.3|4250.3|4246.3|4251.3|4247.3|4240.3|4236.3|754
1693891800000|2023-09-05 05:30:00|4251.3|4247.3|4249.8|4245.8|4251.3|4247.3|4244.3|4240.3|375
1693892100000|2023-09-05 05:35:00|4249.3|4245.3|4246.3|4242.3|4256.8|4252.8|4245.3|4241.3|841
1693892400000|2023-09-05 05:40:00|4246.8|4242.8|4250.3|4246.3|4250.3|4246.3|4243.3|4239.3|580
1693892700000|2023-09-05 05:45:00|4249.3|4245.3|4252.3|4248.3|4256.3|4252.3|4247.3|4243.3|625
1693893000000|2023-09-05 05:50:00|4253.3|4249.3|4240.3|4236.3|4253.3|4249.3|4240.3|4236.3|809
1693893300000|2023-09-05 05:55:00|4239.8|4235.8|4237.3|4233.3|4240.3|4236.3|4235.3|4231.3|881
1693893600000|2023-09-05 06:00:00|4238.3|4234.3|4231.3|4227.3|4238.3|4234.3|4230.3|4226.3|1157
1693893900000|2023-09-05 06:05:00|4230.8|4226.8|4228.3|4224.3|4232.3|4228.3|4222.3|4218.3|1199
1693894200000|2023-09-05 06:10:00|4227.8|4223.8|4215.8|4211.8|4230.3|4226.3|4215.3|4211.3|1068
1693894500000|2023-09-05 06:15:00|4216.3|4212.3|4214.8|4210.8|4218.3|4214.3|4211.3|4207.3|1596
1693894800000|2023-09-05 06:20:00|4214.3|4210.3|4212.3|4208.3|4217.3|4213.3|4211.3|4207.3|1189
1693895100000|2023-09-05 06:25:00|4211.8|4207.8|4203.3|4199.3|4212.3|4208.3|4202.3|4198.3|2234
1693895400000|2023-09-05 06:30:00|4202.3|4198.3|4204.3|4200.3|4212.3|4208.3|4201.3|4197.3|1530
1693895700000|2023-09-05 06:35:00|4203.3|4199.3|4205.3|4201.3|4206.3|4202.3|4201.3|4197.3|1137
1693896000000|2023-09-05 06:40:00|4204.3|4200.3|4208.3|4204.3|4209.3|4205.3|4203.3|4199.3|1158
1693896300000|2023-09-05 06:45:00|4208.8|4204.8|4208.3|4204.3|4214.3|4210.3|4207.3|4203.3|1176
1693896600000|2023-09-05 06:50:00|4207.3|4203.3|4215.3|4211.3|4215.3|4211.3|4204.8|4200.8|1510
1693896900000|2023-09-05 06:55:00|4216.3|4212.3|4213.3|4209.3|4218.3|4214.3|4212.3|4208.3|1303
1693897200000|2023-09-05 07:00:00|4214.3|4210.3|4207.3|4203.3|4215.3|4211.3|4205.3|4201.3|1210
1693897500000|2023-09-05 07:05:00|4207.8|4203.8|4206.3|4202.3|4212.3|4208.3|4205.3|4201.3|1018
1693897800000|2023-09-05 07:10:00|4205.3|4201.3|4205.3|4201.3|4208.3|4204.3|4201.3|4197.3|1132
1693898100000|2023-09-05 07:15:00|4204.3|4200.3|4198.3|4194.3|4205.3|4201.3|4197.3|4193.3|1081
1693898400000|2023-09-05 07:20:00|4199.3|4195.3|4199.3|4195.3|4202.8|4198.8|4196.3|4192.3|1432
1693898700000|2023-09-05 07:25:00|4200.3|4196.3|4196.3|4192.3|4201.3|4197.3|4196.3|4192.3|1129
1693899000000|2023-09-05 07:30:00|4195.3|4191.3|4194.3|4190.3|4201.3|4197.3|4194.3|4190.3|1207
1693899300000|2023-09-05 07:35:00|4193.3|4189.3|4188.3|4184.3|4196.3|4192.3|4188.3|4184.3|1621
1693899600000|2023-09-05 07:40:00|4189.3|4185.3|4190.3|4186.3|4191.3|4187.3|4187.3|4183.3|1746
1693899900000|2023-09-05 07:45:00|4191.3|4187.3|4196.3|4192.3|4197.3|4193.3|4188.3|4184.3|1509
1693900200000|2023-09-05 07:50:00|4196.8|4192.8|4198.3|4194.3|4201.3|4197.3|4195.3|4191.3|2571
1693900500000|2023-09-05 07:55:00|4198.8|4194.8|4192.3|4188.3|4200.3|4196.3|4190.8|4186.8|1811
1693900800000|2023-09-05 08:00:00|4191.3|4187.3|4190.3|4186.3|4193.3|4189.3|4184.3|4180.3|1702
1693901100000|2023-09-05 08:05:00|4190.8|4186.8|4191.3|4187.3|4198.3|4194.3|4189.3|4185.3|2018
1693901400000|2023-09-05 08:10:00|4192.3|4188.3|4187.8|4183.8|4192.3|4188.3|4185.8|4181.8|943
1693901700000|2023-09-05 08:15:00|4188.3|4184.3|4186.3|4182.3|4188.3|4184.3|4184.3|4180.3|1543
1693902000000|2023-09-05 08:20:00|4185.8|4181.8|4191.3|4187.3|4193.3|4189.3|4185.8|4181.8|949
1693902300000|2023-09-05 08:25:00|4191.8|4187.8|4193.8|4189.8|4194.8|4190.8|4190.8|4186.8|908
1693902600000|2023-09-05 08:30:00|4196.1|4187.1|4197.9|4188.9|4198.1|4189.1|4195.4|4186.4|0
1693902900000|2023-09-05 08:35:00|4198|4189|4199.1|4190.1|4199.7|4190.7|4197.7|4188.7|0
1693903200000|2023-09-05 08:40:00|4199.2|4190.2|4201.8|4192.8|4201.8|4192.8|4199.2|4190.2|0
1693903500000|2023-09-05 08:45:00|4201.7|4192.7|4201.5|4192.5|4201.8|4192.8|4200.2|4191.2|0
1693903800000|2023-09-05 08:50:00|4201.7|4192.7|4203|4194|4203.4|4194.4|4201.2|4192.2|0
1693904100000|2023-09-05 08:55:00|4203.2|4194.2|4202.8|4193.8|4204|4195|4202.7|4193.7|0
1693904400000|2023-09-05 09:00:00|4203|4194|4202.5|4193.5|4203.6|4194.6|4202.1|4193.1|0
1693904700000|2023-09-05 09:05:00|4202.6|4193.6|4203.3|4194.3|4203.3|4194.3|4202.1|4193.1|0
1693905000000|2023-09-05 09:10:00|4203.5|4194.5|4204.6|4195.6|4204.8|4195.8|4203.5|4194.5|0
1693905300000|2023-09-05 09:15:00|4205|4196|4200.8|4193.8|4205.2|4196.2|4199.8|4191.8|132
1693905600000|2023-09-05 09:20:00|4201.8|4194.8|4200.8|4193.8|4202.8|4195.8|4199.8|4192.8|68
1693905900000|2023-09-05 09:25:00|4199.8|4192.8|4200.8|4193.8|4201.8|4194.8|4199.8|4192.8|25
1693906200000|2023-09-05 09:30:00|4201.8|4192.8|4201.8|4194.8|4201.8|4194.8|4200.8|4192.8|28
1693906500000|2023-09-05 09:35:00|4202.8|4195.8|4204.8|4197.8|4205.8|4198.8|4201.8|4194.8|145
1693906800000|2023-09-05 09:40:00|4203.8|4196.8|4202.8|4195.8|4204.8|4196.8|4201.8|4194.8|21
1693907100000|2023-09-05 09:45:00|4203.8|4194.8|4203.8|4195.8|4204.8|4197.8|4202.8|4194.8|2
1693907400000|2023-09-05 09:50:00|4202.8|4196.8|4201.8|4194.8|4203.8|4196.8|4200.8|4193.8|11
1693907700000|2023-09-05 09:55:00|4202.8|4193.8|4201.8|4193.8|4203.8|4195.8|4201.8|4193.8|17
1693908000000|2023-09-05 10:00:00|4200.8|4194.8|4201.8|4194.8|4202.8|4194.8|4200.8|4193.8|2
1693908300000|2023-09-05 10:05:00|4202.8|4193.8|4201.8|4194.8|4202.8|4195.8|4199.8|4192.8|15
1693908600000|2023-09-05 10:10:00|4202.8|4195.8|4203.8|4195.8|4203.8|4196.8|4201.8|4193.8|6
1693908900000|2023-09-05 10:15:00|4202.8|4196.8|4204.8|4197.8|4205.8|4198.8|4202.8|4195.8|7
1693909200000|2023-09-05 10:20:00|4205.8|4198.8|4204.8|4197.8|4205.8|4198.8|4203.8|4196.8|5
1693909500000|2023-09-05 10:25:00|4203.8|4196.8|4204.8|4197.8|4204.8|4197.8|4203.8|4196.8|1
1693909800000|2023-09-05 10:30:00|4205.8|4196.8|4203.8|4195.8|4205.8|4197.8|4203.8|4195.8|7
1693910100000|2023-09-05 10:35:00|4204.8|4196.8|4204.8|4196.8|4205.8|4198.8|4203.8|4195.8|10
1693910400000|2023-09-05 10:40:00|4203.8|4195.8|4202.8|4194.8|4204.8|4195.8|4201.8|4194.8|56
1693910700000|2023-09-05 10:45:00|4203.8|4195.8|4202.8|4195.8|4204.8|4197.8|4202.8|4194.8|36
1693911000000|2023-09-05 10:50:00|4203.8|4196.8|4203.8|4195.8|4203.8|4196.8|4202.8|4195.8|2
1693911300000|2023-09-05 10:55:00|4204.8|4196.8|4202.8|4194.8|4204.8|4196.8|4201.8|4194.8|22
1693911600000|2023-09-05 11:00:00|4203.8|4195.8|4201.8|4193.8|4203.8|4195.8|4201.8|4193.8|30
1693911900000|2023-09-05 11:05:00|4202.8|4194.8|4200.8|4193.8|4202.8|4195.8|4200.8|4193.8|26
1693912200000|2023-09-05 11:10:00|4201.8|4194.8|4202.8|4195.8|4202.8|4195.8|4201.8|4193.8|24
1693912500000|2023-09-05 11:15:00|4201.8|4194.8|4203.8|4195.8|4203.8|4196.8|4201.8|4194.8|9
1693912800000|2023-09-05 11:20:00|4202.8|4194.8|4201.8|4194.8|4203.8|4195.8|4201.8|4193.8|1
1693913100000|2023-09-05 11:25:00|4202.8|4195.8|4204.8|4196.8|4204.8|4197.8|4202.8|4194.8|36
1693913400000|2023-09-05 11:30:00|4203.8|4197.8|4206.8|4198.8|4206.8|4199.8|4203.8|4196.8|29
1693913700000|2023-09-05 11:35:00|4205.8|4199.8|4207.8|4199.8|4207.8|4200.8|4205.8|4198.8|44
1693914000000|2023-09-05 11:40:00|4206.8|4200.8|4206.8|4198.8|4207.8|4200.8|4206.8|4198.8|6
1693914300000|2023-09-05 11:45:00|4207.8|4199.8|4207.8|4200.8|4207.8|4200.8|4207.8|4199.8|3
1693914600000|2023-09-05 11:50:00|4208.8|4201.8|4210.8|4203.8|4210.8|4203.8|4207.8|4200.8|93
1693914900000|2023-09-05 11:55:00|4209.8|4202.8|4209.8|4201.8|4210.8|4203.8|4208.8|4201.8|26
1693915200000|2023-09-05 12:00:00|4210.8|4202.8|4209.8|4201.8|4210.8|4203.8|4208.8|4201.8|1
1693915500000|2023-09-05 12:05:00|4210.8|4202.8|4210.8|4202.8|4210.8|4203.8|4209.8|4201.8|2
1693915800000|2023-09-05 12:10:00|4209.8|4201.8|4209.8|4201.8|4209.8|4202.8|4208.8|4201.8|3
1693916100000|2023-09-05 12:15:00|4210.8|4202.8|4208.8|4201.8|4210.8|4203.8|4208.8|4201.8|15
1693916400000|2023-09-05 12:20:00|4207.8|4200.8|4207.8|4200.8|4208.8|4201.8|4207.8|4200.8|2
1693916700000|2023-09-05 12:25:00|4208.8|4201.8|4208.8|4200.8|4208.8|4201.8|4207.8|4200.8|8
1693917000000|2023-09-05 12:30:00|4207.8|4201.8|4206.8|4199.8|4208.8|4201.8|4206.8|4198.8|23
1693917300000|2023-09-05 12:35:00|4207.8|4200.8|4205.8|4198.8|4207.8|4200.8|4204.8|4197.8|51
1693917600000|2023-09-05 12:40:00|4206.8|4199.8|4214.8|4206.8|4217.8|4210.8|4204.8|4197.8|215
1693917900000|2023-09-05 12:45:00|4215.8|4207.8|4212.8|4205.8|4216.8|4209.8|4209.8|4201.8|50
1693918200000|2023-09-05 12:50:00|4213.8|4206.8|4215.8|4207.8|4216.8|4209.8|4213.8|4205.8|18
1693918500000|2023-09-05 12:55:00|4214.8|4208.8|4216.8|4210.8|4219.8|4211.8|4214.8|4207.8|34
1693918800000|2023-09-05 13:00:00|4217.3|4211.3|4216.8|4210.8|4219.3|4213.3|4216.3|4210.3|26
1693919100000|2023-09-05 13:05:00|4217.3|4211.3|4213.8|4207.8|4217.3|4211.3|4213.3|4207.3|19
1693919400000|2023-09-05 13:10:00|4214.3|4208.3|4210.8|4204.8|4215.3|4209.3|4210.3|4204.3|33
1693919700000|2023-09-05 13:15:00|4211.3|4205.3|4209.8|4203.8|4213.3|4207.3|4209.3|4203.3|30
1693920000000|2023-09-05 13:20:00|4210.3|4204.3|4208.8|4202.8|4211.3|4205.3|4208.3|4202.3|26
1693920300000|2023-09-05 13:25:00|4208.3|4202.3|4210.8|4204.8|4213.3|4207.3|4208.3|4202.3|51
1693920600000|2023-09-05 13:30:00|4209.3|4203.3|4210.8|4204.8|4214.8|4208.8|4201.3|4195.3|901
1693920900000|2023-09-05 13:35:00|4211.3|4205.3|4209.8|4203.8|4215.3|4209.3|4207.3|4201.3|345
1693921200000|2023-09-05 13:40:00|4209.3|4203.3|4192.3|4186.3|4209.3|4203.3|4189.3|4183.3|532
1693921500000|2023-09-05 13:45:00|4194.3|4188.3|4183.8|4177.8|4200.8|4194.8|4182.3|4176.3|270
1693921800000|2023-09-05 13:50:00|4183.3|4177.3|4176.8|4170.8|4188.3|4182.3|4176.3|4170.3|276
1693922100000|2023-09-05 13:55:00|4176.3|4170.3|4186.3|4180.3|4186.3|4180.3|4172.8|4166.8|257
1693922400000|2023-09-05 14:00:00|4185.8|4179.8|4182.8|4176.8|4189.8|4183.8|4181.8|4175.8|147
1693922700000|2023-09-05 14:05:00|4183.3|4177.3|4179.3|4173.3|4188.8|4182.8|4177.3|4171.3|127
1693923000000|2023-09-05 14:10:00|4180.3|4174.3|4172.8|4166.8|4180.3|4174.3|4171.3|4165.3|151
1693923300000|2023-09-05 14:15:00|4172.3|4166.3|4178.8|4172.8|4180.3|4174.3|4168.3|4162.3|106
1693923600000|2023-09-05 14:20:00|4178.3|4172.3|4177.3|4171.3|4181.3|4175.3|4176.3|4170.3|85
1693923900000|2023-09-05 14:25:00|4176.8|4170.8|4176.3|4170.3|4179.3|4173.3|4173.3|4167.3|294
1693924200000|2023-09-05 14:30:00|4175.3|4169.3|4172.8|4166.8|4181.3|4175.3|4172.3|4166.3|242
1693924500000|2023-09-05 14:35:00|4173.3|4167.3|4176.8|4170.8|4179.3|4173.3|4172.3|4166.3|104
1693924800000|2023-09-05 14:40:00|4176.3|4170.3|4169.3|4163.3|4178.3|4172.3|4167.3|4161.3|155
1693925100000|2023-09-05 14:45:00|4169.8|4163.8|4166.3|4160.3|4172.3|4166.3|4166.3|4160.3|198
1693925400000|2023-09-05 14:50:00|4165.8|4159.8|4180.3|4174.3|4181.3|4175.3|4165.8|4159.8|178
1693925700000|2023-09-05 14:55:00|4180.8|4174.8|4179.3|4173.3|4181.3|4175.3|4176.8|4170.8|59
1693926000000|2023-09-05 15:00:00|4179.8|4173.8|4185.8|4179.8|4186.3|4180.3|4179.3|4173.3|68
1693926300000|2023-09-05 15:05:00|4185.3|4179.3|4179.3|4173.3|4185.3|4179.3|4178.8|4172.8|44
1693926600000|2023-09-05 15:10:00|4178.8|4172.8|4188.8|4182.8|4189.3|4183.3|4178.3|4172.3|86
1693926900000|2023-09-05 15:15:00|4188.3|4182.3|4189.8|4183.8|4196.3|4190.3|4188.3|4182.3|198
1693927200000|2023-09-05 15:20:00|4189.3|4183.3|4181.3|4175.3|4190.3|4184.3|4180.3|4174.3|41
1693927500000|2023-09-05 15:25:00|4181.8|4175.8|4180.3|4174.3|4183.3|4177.3|4180.3|4174.3|25
1693927800000|2023-09-05 15:30:00|4180.8|4174.8|4180.3|4174.3|4181.3|4175.3|4178.3|4172.3|54
1693928100000|2023-09-05 15:35:00|4180.8|4174.8|4183.3|4177.3|4183.3|4177.3|4180.3|4174.3|34
1693928400000|2023-09-05 15:40:00|4182.8|4176.8|4184.3|4178.3|4184.3|4178.3|4180.3|4174.3|55
1693928700000|2023-09-05 15:45:00|4183.8|4177.8|4190.3|4184.3|4192.3|4186.3|4183.3|4177.3|65
1693929000000|2023-09-05 15:50:00|4189.8|4183.8|4188.3|4182.3|4192.3|4186.3|4187.3|4181.3|36
1693929300000|2023-09-05 15:55:00|4188.8|4182.8|4186.8|4180.8|4189.3|4183.3|4184.3|4178.3|29
1693929600000|2023-09-05 16:00:00|4186.3|4180.3|4187.3|4181.3|4191.3|4185.3|4186.3|4180.3|23
1693929900000|2023-09-05 16:05:00|4187.8|4181.8|4194.3|4188.3|4194.3|4188.3|4187.3|4181.3|46
1693930200000|2023-09-05 16:10:00|4193.3|4187.3|4190.3|4184.3|4194.3|4188.3|4190.3|4184.3|27
1693930500000|2023-09-05 16:15:00|4190.8|4184.8|4190.3|4184.3|4192.3|4186.3|4189.3|4183.3|9
1693930800000|2023-09-05 16:20:00|4189.8|4183.8|4191.3|4185.3|4191.3|4185.3|4187.8|4181.8|14
1693931100000|2023-09-05 16:25:00|4190.8|4184.8|4190.3|4184.3|4191.3|4185.3|4188.3|4182.3|12
1693931400000|2023-09-05 16:30:00|4189.3|4183.3|4191.3|4185.3|4192.3|4186.3|4189.3|4183.3|9
1693931700000|2023-09-05 16:35:00|4190.8|4184.8|4189.3|4183.3|4191.3|4185.3|4189.3|4183.3|10
1693932000000|2023-09-05 16:40:00|4188.8|4182.8|4190.3|4184.3|4190.3|4184.3|4187.3|4181.3|16
1693932300000|2023-09-05 16:45:00|4189.8|4183.8|4187.8|4181.8|4189.8|4183.8|4187.3|4181.3|11
1693932600000|2023-09-05 16:50:00|4187.3|4181.3|4185.3|4179.3|4187.3|4181.3|4185.3|4179.3|9
1693932900000|2023-09-05 16:55:00|4184.8|4178.8|4183.3|4177.3|4185.3|4179.3|4182.3|4176.3|17
1693933200000|2023-09-05 17:00:00|4182.8|4176.8|4183.3|4177.3|4184.3|4178.3|4182.3|4176.3|10
1693933500000|2023-09-05 17:05:00|4182.8|4176.8|4183.3|4177.3|4185.3|4179.3|4182.3|4176.3|10
1693933800000|2023-09-05 17:10:00|4183.8|4177.8|4181.3|4175.3|4183.8|4177.8|4180.8|4174.8|42
1693934100000|2023-09-05 17:15:00|4180.8|4174.8|4183.3|4177.3|4185.3|4179.3|4180.3|4174.3|22
1693934400000|2023-09-05 17:20:00|4183.8|4177.8|4183.8|4177.8|4183.8|4177.8|4181.3|4175.3|19
1693934700000|2023-09-05 17:25:00|4183.3|4177.3|4184.3|4178.3|4185.3|4179.3|4183.3|4177.3|15
1693935000000|2023-09-05 17:30:00|4184.8|4178.8|4186.3|4180.3|4187.3|4181.3|4183.3|4177.3|28
1693935300000|2023-09-05 17:35:00|4185.3|4179.3|4187.3|4181.3|4188.3|4182.3|4183.8|4177.8|77
1693935600000|2023-09-05 17:40:00|4186.3|4180.3|4186.3|4180.3|4187.3|4181.3|4185.3|4179.3|32
1693935900000|2023-09-05 17:45:00|4187.3|4181.3|4186.8|4180.8|4187.3|4181.3|4186.3|4180.3|11
1693936200000|2023-09-05 17:50:00|4186.3|4180.3|4188.3|4182.3|4188.3|4182.3|4186.3|4180.3|20
1693936500000|2023-09-05 17:55:00|4187.8|4181.8|4187.3|4181.3|4188.3|4182.3|4186.3|4180.3|17
1693936800000|2023-09-05 18:00:00|4188.3|4182.3|4188.3|4182.3|4190.3|4184.3|4187.8|4181.8|26
1693937100000|2023-09-05 18:05:00|4187.8|4181.8|4186.3|4180.3|4187.8|4181.8|4184.3|4178.3|35
1693937400000|2023-09-05 18:10:00|4185.8|4179.8|4188.3|4182.3|4188.8|4182.8|4184.8|4178.8|16
1693937700000|2023-09-05 18:15:00|4188.8|4182.8|4192.3|4186.3|4192.8|4186.8|4188.3|4182.3|24
1693938000000|2023-09-05 18:20:00|4191.8|4185.8|4194.3|4188.3|4195.3|4189.3|4191.3|4185.3|36
1693938300000|2023-09-05 18:25:00|4194.8|4188.8|4194.3|4188.3|4196.8|4190.8|4193.3|4187.3|80
1693938600000|2023-09-05 18:30:00|4193.8|4187.8|4191.8|4185.8|4195.3|4189.3|4191.3|4185.3|63
1693938900000|2023-09-05 18:35:00|4192.3|4186.3|4193.3|4187.3|4193.3|4187.3|4191.3|4185.3|41
1693939200000|2023-09-05 18:40:00|4192.8|4186.8|4191.3|4185.3|4194.3|4188.3|4190.3|4184.3|13
1693939500000|2023-09-05 18:45:00|4192.3|4186.3|4191.3|4185.3|4193.3|4187.3|4189.8|4183.8|43
1693939800000|2023-09-05 18:50:00|4190.8|4184.8|4190.3|4184.3|4191.3|4185.3|4189.8|4183.8|6
1693940100000|2023-09-05 18:55:00|4190.8|4184.8|4194.6|4185.6|4194.6|4188.3|4190.8|4184.8|49
1693940400000|2023-09-05 19:00:00|4194.5|4185.5|4195.9|4186.9|4196|4187|4194.4|4185.4|0
1693940700000|2023-09-05 19:05:00|4195.8|4186.8|4192.4|4183.4|4195.8|4186.8|4191.8|4182.8|0
1693941000000|2023-09-05 19:10:00|4192.3|4183.3|4191.1|4182.1|4192.4|4183.4|4190.9|4181.9|0
1693941300000|2023-09-05 19:15:00|4191|4182|4191|4182|4191.3|4182.3|4190.9|4181.9|0
1693941600000|2023-09-05 19:20:00|4191.1|4182.1|4193.1|4184.1|4193.3|4184.3|4191.1|4182.1|0
1693941900000|2023-09-05 19:25:00|4193.2|4184.2|4193|4184|4193.2|4184.2|4192.1|4183.1|0
1693942200000|2023-09-05 19:30:00|4192.9|4183.9|4191.8|4182.8|4194.6|4185.6|4191.7|4182.7|0
1693942500000|2023-09-05 19:35:00|4192.4|4183.4|4191.9|4182.9|4192.9|4183.9|4191.7|4182.7|0
1693942800000|2023-09-05 19:40:00|4191.8|4182.8|4194.6|4185.6|4195.3|4186.3|4191.8|4182.8|0
1693943100000|2023-09-05 19:45:00|4194.7|4185.7|4194.5|4185.5|4196|4187|4194.4|4185.4|0
1693943400000|2023-09-05 19:50:00|4194.6|4185.6|4193.5|4184.5|4194.6|4185.6|4192|4183|0
1693943700000|2023-09-05 19:55:00|4193.4|4184.4|4190.3|4181.3|4193.4|4184.4|4188.2|4179.2|0
1693944000000|2023-09-05 20:00:00|4190.2|4181.2|4189.6|4180.6|4191.7|4182.7|4189.2|4180.2|0
1693944300000|2023-09-05 20:05:00|4189.8|4180.8|4188.8|4179.8|4190.1|4181.1|4188.4|4179.4|0
1693944600000|2023-09-05 20:10:00|4188.7|4179.7|4188.9|4179.9|4190.1|4181.1|4188.4|4179.4|0
1693944900000|2023-09-05 20:15:00|4188.7|4179.7|4188.7|4179.7|4189.1|4180.1|4188.1|4179.1|0
1693945200000|2023-09-05 20:20:00|4188.5|4179.5|4188.9|4179.9|4188.9|4179.9|4188.5|4179.5|0
1693945500000|2023-09-05 20:25:00|4188.7|4179.7|4188.7|4179.7|4188.9|4179.9|4188.5|4179.5|0
1693945800000|2023-09-05 20:30:00|4188.5|4179.5|4188.7|4179.7|4188.7|4179.7|4188.5|4179.5|0
1693946100000|2023-09-05 20:35:00|4188.5|4179.5|4188.1|4179.1|4188.7|4179.7|4188.1|4179.1|0
1693946400000|2023-09-05 20:40:00|4188|4179|4187.4|4178.4|4188.1|4179.1|4187.4|4178.4|0
1693946700000|2023-09-05 20:45:00|4187.5|4178.5|4188.3|4179.3|4188.3|4179.3|4187.5|4178.5|0
1693947000000|2023-09-05 20:50:00|4188.1|4179.1|4187.9|4178.9|4188.3|4179.3|4187.9|4178.9|0
1693947300000|2023-09-05 20:55:00|4187.8|4178.8|4188.3|4179.3|4188.4|4179.4|4187.7|4178.7|0
1693947600000|2023-09-05 21:00:00|4188.2|4179.2|4188.3|4179.3|4188.3|4179.3|4188.2|4179.2|0
1693947900000|2023-09-05 21:05:00|4188.5|4179.5|4188.4|4179.4|4188.5|4179.5|4188.4|4179.4|0
1693948200000|2023-09-05 21:10:00|4188.3|4179.3|4188.4|4179.4|4188.4|4179.4|4188.3|4179.3|0
1693948500000|2023-09-05 21:15:00|4188.3|4179.3|4188.5|4179.5|4188.5|4179.5|4188.2|4179.2|0
1693948800000|2023-09-05 21:20:00|4188.3|4179.3|4188.5|4179.5|4188.5|4179.5|4188.3|4179.3|0
1693949100000|2023-09-05 21:25:00|4188.3|4179.3|4188.5|4179.5|4188.7|4179.7|4188.3|4179.3|0
1693949400000|2023-09-05 21:30:00|4188.4|4179.4|4188.6|4179.6|4188.6|4179.6|4188.4|4179.4|0
1693949700000|2023-09-05 21:35:00|4188.7|4179.7|4188.2|4179.2|4188.7|4179.7|4188.2|4179.2|0
1693950300000|2023-09-05 21:45:00|4188.4|4179.4|4188.2|4179.2|4188.5|4179.5|4188.2|4179.2|0
1693950600000|2023-09-05 21:50:00|4188.1|4179.1|4187.9|4178.9|4188.1|4179.1|4187.9|4178.9|0
1693950900000|2023-09-05 21:55:00|4188|4179|4188|4179|4188.2|4179.2|4188|4179|0
1693951200000|2023-09-05 22:00:00|4187.7|4178.7|4187.9|4178.9|4188.1|4179.1|4187.2|4178.2|0
1693951500000|2023-09-05 22:05:00|4188|4179|4188.5|4179.5|4188.9|4179.9|4187.9|4178.9|0
1693951800000|2023-09-05 22:10:00|4188.8|4179.8|4188.7|4179.7|4188.9|4179.9|4188.5|4179.5|0
1693952100000|2023-09-05 22:15:00|4189.6|4180.6|4191.4|4182.4|4191.4|4182.4|4189.6|4180.6|0
1693952400000|2023-09-05 22:20:00|4191.3|4182.3|4191.2|4182.2|4191.6|4182.6|4191.1|4182.1|0
1693952700000|2023-09-05 22:25:00|4191.1|4182.1|4191.6|4182.6|4191.8|4182.8|4191.1|4182.1|0
1693953000000|2023-09-05 22:30:00|4191.4|4182.4|4191.6|4182.6|4192.3|4183.3|4191.4|4182.4|0
1693953300000|2023-09-05 22:35:00|4191.7|4182.7|4191.9|4182.9|4191.9|4182.9|4191.7|4182.7|0
1693953600000|2023-09-05 22:40:00|4192.1|4183.1|4192|4183|4192.1|4183.1|4191.9|4182.9|0
1693953900000|2023-09-05 22:45:00|4191.8|4182.8|4191.8|4182.8|4191.8|4182.8|4191.6|4182.6|0
1693954200000|2023-09-05 22:50:00|4191.9|4182.9|4192.2|4183.2|4192.2|4183.2|4191.9|4182.9|0
1693954500000|2023-09-05 22:55:00|4192|4183|4192.1|4183.1|4192.2|4183.2|4192|4183|0
1693954800000|2023-09-05 23:00:00|4192|4183|4192.1|4183.1|4192.2|4183.2|4192|4183|0
1693955100000|2023-09-05 23:05:00|4192.2|4183.2|4191.5|4182.5|4192.2|4183.2|4191.5|4182.5|0
1693955400000|2023-09-05 23:10:00|4191.6|4182.6|4191.7|4182.7|4192.1|4183.1|4191.6|4182.6|0
1693955700000|2023-09-05 23:15:00|4191.5|4182.5|4191.5|4182.5|4191.7|4182.7|4191.3|4182.3|0
1693956000000|2023-09-05 23:20:00|4191.2|4182.2|4191.1|4182.1|4191.3|4182.3|4190.9|4181.9|0
1693956300000|2023-09-05 23:25:00|4191.3|4182.3|4191.3|4182.3|4191.3|4182.3|4191.3|4182.3|0
1693956600000|2023-09-05 23:30:00|4191.2|4182.2|4191.3|4182.3|4191.5|4182.5|4191.1|4182.1|0
1693956900000|2023-09-05 23:35:00|4191.5|4182.5|4192.1|4183.1|4192.1|4183.1|4191.3|4182.3|0
1693957200000|2023-09-05 23:40:00|4191.9|4182.9|4191.8|4182.8|4192.1|4183.1|4191.7|4182.7|0
1693957500000|2023-09-05 23:45:00|4191.7|4182.7|4191.6|4182.6|4191.8|4182.8|4191.2|4182.2|0
1693957800000|2023-09-05 23:50:00|4191.7|4182.7|4191.9|4182.9|4191.9|4182.9|4191.6|4182.6|0
1693958100000|2023-09-05 23:55:00|4192.1|4183.1|4191.6|4182.6|4192.1|4183.1|4191.6|4182.6|0
1693958400000|2023-09-06 00:00:00|4191.1|4182.1|4189.4|4180.4|4191.2|4182.2|4189.1|4180.1|0
1693958700000|2023-09-06 00:05:00|4189.5|4180.5|4190.2|4181.2|4190.6|4181.6|4189.4|4180.4|0
1693959000000|2023-09-06 00:10:00|4190|4181|4190|4181|4190.4|4181.4|4189.6|4180.6|0
1693959300000|2023-09-06 00:15:00|4189.8|4180.8|4191.2|4182.2|4191.2|4182.2|4189.4|4180.4|0
1693959600000|2023-09-06 00:20:00|4191|4182|4191.1|4182.1|4191.6|4182.6|4190.9|4181.9|0
1693959900000|2023-09-06 00:25:00|4191.3|4182.3|4190.7|4181.7|4191.3|4182.3|4190.5|4181.5|0
1693960200000|2023-09-06 00:30:00|4190.5|4181.5|4190.5|4181.5|4190.8|4181.8|4190.2|4181.2|0
1693960500000|2023-09-06 00:35:00|4190.6|4181.6|4190.3|4181.3|4190.9|4181.9|4190|4181|0
1693960800000|2023-09-06 00:40:00|4190.4|4181.4|4190.3|4181.3|4190.6|4181.6|4190.2|4181.2|0
1693961100000|2023-09-06 00:45:00|4190.5|4181.5|4191.5|4182.5|4192.5|4183.5|4190.5|4181.5|0
1693961400000|2023-09-06 00:50:00|4191.4|4182.4|4191.4|4182.4|4191.5|4182.5|4191.1|4182.1|0
1693961700000|2023-09-06 00:55:00|4191.5|4182.5|4191.7|4182.7|4191.8|4182.8|4191.4|4182.4|0
1693962000000|2023-09-06 01:00:00|4191.8|4182.8|4191.4|4182.4|4192.1|4183.1|4191.4|4182.4|0
1693962300000|2023-09-06 01:05:00|4191.5|4182.5|4184.9|4175.9|4191.6|4182.6|4184.6|4175.6|0
1693962600000|2023-09-06 01:10:00|4184.7|4175.7|4181.5|4172.5|4184.7|4175.7|4181.5|4172.5|0
1693962900000|2023-09-06 01:15:00|4181.7|4172.7|4167|4163|4181.7|4172.7|4161|4157|742
1693963200000|2023-09-06 01:20:00|4168|4164|4165.5|4161.5|4175|4171|4162|4158|545
1693963500000|2023-09-06 01:25:00|4166|4162|4159.5|4155.5|4169.5|4165.5|4155|4151|757
1693963800000|2023-09-06 01:30:00|4160.5|4156.5|4169|4165|4178|4174|4158.5|4154.5|2909
1693964100000|2023-09-06 01:35:00|4169.5|4165.5|4159|4155|4170|4166|4156|4152|1798
1693964400000|2023-09-06 01:40:00|4159.5|4155.5|4136.9|4132.9|4160|4156|4134.9|4130.9|1757
1693964700000|2023-09-06 01:45:00|4137.4|4133.4|4143.9|4139.9|4144.9|4140.9|4128.9|4124.9|1663
1693965000000|2023-09-06 01:50:00|4142.9|4138.9|4127.9|4123.9|4144.9|4140.9|4126.9|4122.9|1615
1693965300000|2023-09-06 01:55:00|4126.9|4122.9|4136.9|4132.9|4137.9|4133.9|4124.9|4120.9|1571
1693965600000|2023-09-06 02:00:00|4137.4|4133.4|4133.9|4129.9|4144.9|4140.9|4132.9|4128.9|1237
1693965900000|2023-09-06 02:05:00|4133.4|4129.4|4141.9|4137.9|4144.9|4140.9|4130.9|4126.9|922
1693966200000|2023-09-06 02:10:00|4142.9|4138.9|4147.4|4143.4|4147.9|4143.9|4140.9|4136.9|881
1693966500000|2023-09-06 02:15:00|4146.9|4142.9|4158.9|4154.9|4160.9|4156.9|4145.9|4141.9|1192
1693966800000|2023-09-06 02:20:00|4157.9|4153.9|4162.9|4158.9|4165.9|4161.9|4156.9|4152.9|982
1693967100000|2023-09-06 02:25:00|4161.9|4157.9|4167.9|4163.9|4171.9|4167.9|4159.9|4155.9|1008
1693967400000|2023-09-06 02:30:00|4166.9|4162.9|4166.9|4162.9|4175.9|4171.9|4162.9|4158.9|1115
1693967700000|2023-09-06 02:35:00|4167.9|4163.9|4164.9|4160.9|4172.9|4168.9|4163.9|4159.9|619
1693968000000|2023-09-06 02:40:00|4165.9|4161.9|4163.4|4159.4|4166.9|4162.9|4157.9|4153.9|673
1693968300000|2023-09-06 02:45:00|4163.9|4159.9|4164.9|4160.9|4171.9|4167.9|4163.9|4159.9|615
1693968600000|2023-09-06 02:50:00|4163.9|4159.9|4160.9|4156.9|4164.9|4160.9|4157.9|4153.9|594
1693968900000|2023-09-06 02:55:00|4159.9|4155.9|4158.9|4154.9|4161.9|4157.9|4153.9|4149.9|624
1693969200000|2023-09-06 03:00:00|4157.9|4153.9|4151.9|4147.9|4159.9|4155.9|4151.9|4147.9|493
1693969500000|2023-09-06 03:05:00|4152.4|4148.4|4148.9|4144.9|4152.9|4148.9|4145.9|4141.9|793
1693969800000|2023-09-06 03:10:00|4148.4|4144.4|4151.9|4147.9|4154.9|4150.9|4147.9|4143.9|463
1693970100000|2023-09-06 03:15:00|4150.9|4146.9|4141.9|4137.9|4151.9|4147.9|4139.9|4135.9|665
1693970400000|2023-09-06 03:20:00|4141.4|4137.4|4144.9|4140.9|4148.9|4144.9|4140.9|4136.9|471
1693970700000|2023-09-06 03:25:00|4146.9|4142.9|4146.9|4142.9|4148.9|4144.9|4141.9|4137.9|624
1693971000000|2023-09-06 03:30:00|4145.9|4141.9|4138.4|4134.4|4145.9|4141.9|4136.9|4132.9|725
1693971300000|2023-09-06 03:35:00|4138.9|4134.9|4137.4|4133.4|4140.9|4136.9|4133.9|4129.9|563
1693971600000|2023-09-06 03:40:00|4137.9|4133.9|4141.9|4137.9|4141.9|4137.9|4135.9|4131.9|356
1693971900000|2023-09-06 03:45:00|4140.9|4136.9|4145.9|4141.9|4146.9|4142.9|4139.9|4135.9|335
1693972200000|2023-09-06 03:50:00|4145.4|4141.4|4140.9|4136.9|4145.9|4141.9|4138.9|4134.9|303
1693972500000|2023-09-06 03:55:00|4140.4|4136.4|4137.9|4133.9|4142.9|4138.9|4136.9|4132.9|236
1693972800000|2023-09-06 04:00:00|4140.4|4131.4|4141.6|4132.6|4141.7|4132.7|4140.1|4131.1|0
1693973100000|2023-09-06 04:05:00|4141.8|4132.8|4140.9|4131.9|4142|4133|4140.7|4131.7|0
1693973400000|2023-09-06 04:10:00|4141.1|4132.1|4140.8|4131.8|4141.1|4132.1|4140.8|4131.8|0
1693973700000|2023-09-06 04:15:00|4140.7|4131.7|4140.7|4131.7|4140.8|4131.8|4140.4|4131.4|0
1693974000000|2023-09-06 04:20:00|4140.8|4131.8|4141|4132|4141|4132|4140.7|4131.7|0
1693974300000|2023-09-06 04:25:00|4141.2|4132.2|4141|4132|4141.2|4132.2|4140.7|4131.7|0
1693974600000|2023-09-06 04:30:00|4140.9|4131.9|4141.8|4132.8|4142.3|4133.3|4140.9|4131.9|0
1693974900000|2023-09-06 04:35:00|4141.9|4132.9|4142|4133|4142.5|4133.5|4141.8|4132.8|0
1693975200000|2023-09-06 04:40:00|4142.1|4133.1|4137.5|4128.5|4142.2|4133.2|4137.5|4128.5|0
1693975500000|2023-09-06 04:45:00|4137.3|4128.3|4137.6|4128.6|4137.7|4128.7|4137.2|4128.2|0
1693975800000|2023-09-06 04:50:00|4137.5|4128.5|4137|4128|4137.6|4128.6|4137|4128|0
1693976100000|2023-09-06 04:55:00|4136.8|4127.8|4137.2|4128.2|4137.4|4128.4|4136.8|4127.8|0
1693976400000|2023-09-06 05:00:00|4138.4|4134.4|4145.4|4141.4|4151.9|4147.9|4137.9|4133.9|1373
1693976700000|2023-09-06 05:05:00|4145.9|4141.9|4132.9|4128.9|4148.9|4144.9|4132.9|4128.9|630
1693977000000|2023-09-06 05:10:00|4133.4|4129.4|4145.9|4141.9|4147.9|4143.9|4131.9|4127.9|917
1693977300000|2023-09-06 05:15:00|4146.4|4142.4|4151.9|4147.9|4151.9|4147.9|4137.9|4133.9|1061
1693977600000|2023-09-06 05:20:00|4152.4|4148.4|4155.9|4151.9|4156.9|4152.9|4143.9|4139.9|1018
1693977900000|2023-09-06 05:25:00|4155.4|4151.4|4160.9|4156.9|4164.4|4160.4|4150.9|4146.9|733
1693978200000|2023-09-06 05:30:00|4159.9|4155.9|4174.9|4170.9|4174.9|4170.9|4155.9|4151.9|1215
1693978500000|2023-09-06 05:35:00|4174.4|4170.4|4185.9|4181.9|4189.9|4185.9|4174.4|4170.4|1577
1693978800000|2023-09-06 05:40:00|4184.9|4180.9|4178.9|4174.9|4184.9|4180.9|4172.9|4168.9|753
1693979100000|2023-09-06 05:45:00|4178.4|4174.4|4170.9|4166.9|4180.4|4176.4|4169.4|4165.4|626
1693979400000|2023-09-06 05:50:00|4169.9|4165.9|4170.4|4166.4|4178.9|4174.9|4168.4|4164.4|666
1693979700000|2023-09-06 05:55:00|4170.9|4166.9|4182.9|4178.9|4182.9|4178.9|4168.9|4164.9|747
1693980000000|2023-09-06 06:00:00|4182.4|4178.4|4173.9|4169.9|4186.9|4182.9|4172.9|4168.9|938
1693980300000|2023-09-06 06:05:00|4173.4|4169.4|4169.9|4165.9|4173.9|4169.9|4165.4|4161.4|744
1693980600000|2023-09-06 06:10:00|4170.4|4166.4|4171.9|4167.9|4172.9|4168.9|4163.4|4159.4|475
1693980900000|2023-09-06 06:15:00|4172.4|4168.4|4171.4|4167.4|4173.9|4169.9|4166.4|4162.4|328
1693981200000|2023-09-06 06:20:00|4170.9|4166.9|4173.4|4169.4|4175.9|4171.9|4169.4|4165.4|494
1693981500000|2023-09-06 06:25:00|4172.9|4168.9|4181.9|4177.9|4184.9|4180.9|4172.4|4168.4|617
1693981800000|2023-09-06 06:30:00|4182.9|4178.9|4186.9|4182.9|4191.9|4187.9|4182.9|4178.9|877
1693982100000|2023-09-06 06:35:00|4187.9|4183.9|4175.9|4171.9|4188.9|4184.9|4173.9|4169.9|742
1693982400000|2023-09-06 06:40:00|4174.9|4170.9|4170.9|4166.9|4174.9|4170.9|4169.9|4165.9|541
1693982700000|2023-09-06 06:45:00|4169.9|4165.9|4166.9|4162.9|4172.9|4168.9|4166.4|4162.4|468
1693983000000|2023-09-06 06:50:00|4167.4|4163.4|4165.4|4161.4|4167.9|4163.9|4163.9|4159.9|626
1693983300000|2023-09-06 06:55:00|4165.9|4161.9|4160.9|4156.9|4167.9|4163.9|4160.9|4156.9|455
1693983600000|2023-09-06 07:00:00|4161.9|4157.9|4157.9|4153.9|4162.9|4158.9|4155.9|4151.9|653
1693983900000|2023-09-06 07:05:00|4158.4|4154.4|4156.9|4152.9|4160.9|4156.9|4152.9|4148.9|473
1693984200000|2023-09-06 07:10:00|4156.4|4152.4|4159.9|4155.9|4163.9|4159.9|4154.4|4150.4|453
1693984500000|2023-09-06 07:15:00|4158.9|4154.9|4159.9|4155.9|4161.9|4157.9|4154.9|4150.9|563
1693984800000|2023-09-06 07:20:00|4159.4|4155.4|4161.9|4157.9|4163.9|4159.9|4157.9|4153.9|352
1693985100000|2023-09-06 07:25:00|4160.9|4156.9|4163.9|4159.9|4166.9|4162.9|4159.9|4155.9|493
1693985400000|2023-09-06 07:30:00|4164.9|4160.9|4166.9|4162.9|4166.9|4162.9|4163.4|4159.4|524
1693985700000|2023-09-06 07:35:00|4167.9|4163.9|4168.9|4164.9|4172.9|4168.9|4166.9|4162.9|659
1693986000000|2023-09-06 07:40:00|4169.4|4165.4|4174.9|4170.9|4175.4|4171.4|4168.4|4164.4|645
1693986300000|2023-09-06 07:45:00|4174.4|4170.4|4181.9|4177.9|4184.9|4180.9|4173.9|4169.9|866
1693986600000|2023-09-06 07:50:00|4181.4|4177.4|4176.9|4172.9|4184.9|4180.9|4175.9|4171.9|1079
1693986900000|2023-09-06 07:55:00|4177.9|4173.9|4179.4|4175.4|4182.9|4178.9|4177.9|4173.9|900
1693987200000|2023-09-06 08:00:00|4178.2|4174.2|4178.7|4174.7|4179.7|4175.7|4174.7|4170.7|777
1693987500000|2023-09-06 08:05:00|4179.7|4175.7|4181.2|4177.2|4181.7|4177.7|4175.7|4171.7|2162
1693987800000|2023-09-06 08:10:00|4180.7|4176.7|4178.7|4174.7|4181.7|4177.7|4176.7|4172.7|448
1693988100000|2023-09-06 08:15:00|4178.2|4174.2|4177.7|4173.7|4180.7|4176.7|4177.7|4173.7|159
1693988400000|2023-09-06 08:20:00|4176.7|4172.7|4178.7|4174.7|4179.7|4175.7|4176.7|4172.7|301
1693988700000|2023-09-06 08:25:00|4178.2|4174.2|4177.2|4173.2|4179.7|4175.7|4174.2|4170.2|403
1693989000000|2023-09-06 08:30:00|4179.8|4170.8|4181.2|4172.2|4181.2|4172.2|4179.4|4170.4|2
1693989300000|2023-09-06 08:35:00|4181.1|4172.1|4179.9|4170.9|4181.6|4172.6|4179.6|4170.6|0
1693989600000|2023-09-06 08:40:00|4179.7|4170.7|4180.1|4171.1|4180.3|4171.3|4179.4|4170.4|0
1693989900000|2023-09-06 08:45:00|4180.3|4171.3|4179.9|4170.9|4180.5|4171.5|4179.7|4170.7|0
1693990200000|2023-09-06 08:50:00|4179.8|4170.8|4181.1|4172.1|4182.7|4173.7|4179.8|4170.8|0
1693990500000|2023-09-06 08:55:00|4181.3|4172.3|4182.7|4173.7|4182.9|4173.9|4181.1|4172.1|0
1693990800000|2023-09-06 09:00:00|4182.5|4173.5|4183.6|4174.6|4184.3|4175.3|4182.3|4173.3|0
1693991100000|2023-09-06 09:05:00|4183.4|4174.4|4182.5|4173.5|4183.8|4174.8|4182.2|4173.2|0
1693991400000|2023-09-06 09:10:00|4182.3|4173.3|4179.9|4170.9|4182.3|4173.3|4179.9|4170.9|0
1693991700000|2023-09-06 09:15:00|4186.2|4168.2|4188.2|4180.2|4189.2|4182.2|4184.2|4168.2|178
1693992000000|2023-09-06 09:20:00|4187.2|4181.2|4184.2|4177.2|4188.2|4181.2|4182.2|4175.2|81
1693992300000|2023-09-06 09:25:00|4183.2|4176.2|4183.2|4176.2|4184.2|4177.2|4182.2|4175.2|46
1693992600000|2023-09-06 09:30:00|4184.2|4175.2|4188.2|4181.2|4189.2|4182.2|4184.2|4175.2|103
1693992900000|2023-09-06 09:35:00|4189.2|4182.2|4191.2|4184.2|4192.2|4185.2|4187.2|4180.2|163
1693993200000|2023-09-06 09:40:00|4190.2|4183.2|4190.2|4183.2|4192.2|4184.2|4188.2|4181.2|26
1693993500000|2023-09-06 09:45:00|4191.2|4184.2|4191.2|4184.2|4193.2|4186.2|4190.2|4183.2|48
1693993800000|2023-09-06 09:50:00|4190.2|4183.2|4189.2|4182.2|4190.2|4183.2|4187.2|4180.2|27
1693994100000|2023-09-06 09:55:00|4190.2|4183.2|4192.2|4184.2|4193.2|4186.2|4189.2|4182.2|28
1693994400000|2023-09-06 10:00:00|4193.2|4185.2|4194.2|4186.2|4194.2|4187.2|4192.2|4184.2|20
1693994700000|2023-09-06 10:05:00|4193.2|4187.2|4192.2|4184.2|4193.2|4187.2|4190.2|4183.2|11
1693995000000|2023-09-06 10:10:00|4191.2|4185.2|4196.2|4188.2|4196.2|4188.2|4191.2|4184.2|4
1693995300000|2023-09-06 10:15:00|4195.2|4187.2|4194.2|4187.2|4195.2|4188.2|4194.2|4187.2|11
1693995600000|2023-09-06 10:20:00|4193.2|4186.2|4193.2|4185.2|4194.2|4187.2|4192.2|4185.2|9
1693995900000|2023-09-06 10:25:00|4192.2|4186.2|4193.2|4186.2|4194.2|4187.2|4192.2|4185.2|2
1693996200000|2023-09-06 10:30:00|4194.2|4187.2|4193.2|4186.2|4195.2|4188.2|4193.2|4186.2|4
1693996500000|2023-09-06 10:35:00|4192.2|4185.2|4193.2|4185.2|4194.2|4186.2|4191.2|4184.2|6
1693996800000|2023-09-06 10:40:00|4192.2|4184.2|4191.2|4184.2|4193.2|4185.2|4190.2|4183.2|64
1693997100000|2023-09-06 10:45:00|4190.2|4183.2|4190.2|4182.2|4191.2|4183.2|4189.2|4182.2|35
1693997400000|2023-09-06 10:50:00|4189.2|4183.2|4188.2|4181.2|4191.2|4184.2|4186.2|4178.2|183
1693997700000|2023-09-06 10:55:00|4187.2|4180.2|4187.2|4180.2|4188.2|4180.2|4185.2|4178.2|30
1693998000000|2023-09-06 11:00:00|4188.2|4181.2|4187.2|4180.2|4189.2|4182.2|4187.2|4179.2|26
1693998300000|2023-09-06 11:05:00|4186.2|4179.2|4185.2|4178.2|4187.2|4180.2|4184.2|4177.2|69
1693998600000|2023-09-06 11:10:00|4186.2|4179.2|4190.2|4183.2|4191.2|4184.2|4185.2|4178.2|32
1693998900000|2023-09-06 11:15:00|4191.2|4184.2|4193.2|4186.2|4193.2|4186.2|4189.2|4182.2|26
1693999200000|2023-09-06 11:20:00|4192.2|4185.2|4194.2|4187.2|4194.2|4187.2|4192.2|4185.2|16
1693999500000|2023-09-06 11:25:00|4193.2|4186.2|4190.2|4182.2|4194.2|4186.2|4188.2|4181.2|32
1693999800000|2023-09-06 11:30:00|4189.2|4183.2|4190.2|4182.2|4192.2|4184.2|4189.2|4182.2|24
1694000100000|2023-09-06 11:35:00|4189.2|4183.2|4190.2|4182.2|4191.2|4183.2|4189.2|4182.2|2
1694000400000|2023-09-06 11:40:00|4189.2|4183.2|4187.2|4180.2|4190.2|4183.2|4187.2|4180.2|13
1694000700000|2023-09-06 11:45:00|4188.2|4181.2|4191.2|4184.2|4191.2|4184.2|4187.2|4179.2|59
1694001000000|2023-09-06 11:50:00|4190.2|4183.2|4189.2|4181.2|4191.2|4183.2|4186.2|4179.2|7
1694001300000|2023-09-06 11:55:00|4188.2|4182.2|4188.2|4181.2|4190.2|4182.2|4187.2|4180.2|3
1694001600000|2023-09-06 12:00:00|4189.2|4180.2|4187.2|4179.2|4189.2|4181.2|4185.2|4178.2|7
1694001900000|2023-09-06 12:05:00|4186.2|4180.2|4189.2|4181.2|4189.2|4182.2|4186.2|4179.2|6
1694002200000|2023-09-06 12:10:00|4188.2|4182.2|4186.2|4179.2|4189.2|4182.2|4186.2|4179.2|29
1694002500000|2023-09-06 12:15:00|4187.2|4178.2|4184.2|4177.2|4187.2|4179.2|4184.2|4177.2|38
1694002800000|2023-09-06 12:20:00|4183.2|4176.2|4181.2|4174.2|4185.2|4178.2|4181.2|4173.2|84
1694003100000|2023-09-06 12:25:00|4182.2|4173.2|4181.2|4174.2|4182.2|4175.2|4180.2|4173.2|36
1694003400000|2023-09-06 12:30:00|4182.2|4175.2|4177.2|4170.2|4182.2|4175.2|4177.2|4170.2|71
1694003700000|2023-09-06 12:35:00|4176.2|4169.2|4178.2|4171.2|4179.2|4171.2|4176.2|4169.2|46
1694004000000|2023-09-06 12:40:00|4179.2|4172.2|4178.2|4171.2|4179.2|4172.2|4177.2|4169.2|14
1694004300000|2023-09-06 12:45:00|4179.2|4172.2|4184.2|4176.2|4185.2|4177.2|4179.2|4171.2|16
1694004600000|2023-09-06 12:50:00|4185.2|4177.2|4185.2|4177.2|4185.2|4178.2|4182.2|4175.2|2
1694004900000|2023-09-06 12:55:00|4184.2|4178.2|4184.7|4178.7|4186.2|4179.2|4183.2|4176.2|13
1694005200000|2023-09-06 13:00:00|4184.2|4178.2|4181.7|4175.7|4184.7|4178.7|4180.7|4174.7|16
1694005500000|2023-09-06 13:05:00|4181.2|4175.2|4179.2|4173.2|4181.7|4175.7|4177.7|4171.7|3
1694005800000|2023-09-06 13:10:00|4178.7|4172.7|4179.2|4173.2|4179.7|4173.7|4178.2|4172.2|0
1694006100000|2023-09-06 13:15:00|4178.7|4172.7|4178.2|4172.2|4179.2|4173.2|4176.7|4170.7|11
1694006400000|2023-09-06 13:20:00|4177.7|4171.7|4177.2|4171.2|4178.2|4172.2|4176.7|4170.7|21
1694006700000|2023-09-06 13:25:00|4176.7|4170.7|4175.7|4169.7|4179.7|4173.7|4175.7|4169.7|50
1694007000000|2023-09-06 13:30:00|4174.7|4168.7|4188.7|4182.7|4191.7|4185.7|4168.7|4162.7|415
1694007300000|2023-09-06 13:35:00|4190.7|4184.7|4206.7|4200.7|4206.7|4200.7|4187.7|4181.7|426
1694007600000|2023-09-06 13:40:00|4205.7|4199.7|4206.2|4200.2|4208.7|4202.7|4200.7|4194.7|196
1694007900000|2023-09-06 13:45:00|4205.7|4199.7|4211.2|4205.2|4213.7|4207.7|4204.2|4198.2|226
1694008200000|2023-09-06 13:50:00|4211.7|4205.7|4220.7|4214.7|4222.2|4216.2|4209.7|4203.7|203
1694008500000|2023-09-06 13:55:00|4221.2|4215.2|4214.7|4208.7|4229.7|4223.7|4214.7|4208.7|378
1694008800000|2023-09-06 14:00:00|4214.2|4208.2|4190.2|4184.2|4214.2|4208.2|4190.2|4184.2|508
1694009100000|2023-09-06 14:05:00|4189.7|4183.7|4196.2|4190.2|4200.7|4194.7|4187.2|4181.2|238
1694009400000|2023-09-06 14:10:00|4195.7|4189.7|4195.2|4189.2|4200.2|4194.2|4194.7|4188.7|37
1694009700000|2023-09-06 14:15:00|4195.7|4189.7|4207.7|4201.7|4207.7|4201.7|4195.2|4189.2|131
1694010000000|2023-09-06 14:20:00|4208.2|4202.2|4197.7|4191.7|4210.7|4204.7|4196.7|4190.7|93
1694010300000|2023-09-06 14:25:00|4197.2|4191.2|4184.7|4178.7|4200.2|4194.2|4184.7|4178.7|95
1694010600000|2023-09-06 14:30:00|4184.2|4178.2|4189.7|4183.7|4190.7|4184.7|4182.7|4176.7|202
1694010900000|2023-09-06 14:35:00|4190.7|4184.7|4187.2|4181.2|4194.7|4188.7|4184.7|4178.7|153
1694011200000|2023-09-06 14:40:00|4186.7|4180.7|4183.7|4177.7|4190.7|4184.7|4183.7|4177.7|75
1694011500000|2023-09-06 14:45:00|4184.2|4178.2|4184.7|4178.7|4186.7|4180.7|4175.2|4169.2|177
1694011800000|2023-09-06 14:50:00|4185.7|4179.7|4181.7|4175.7|4187.7|4181.7|4178.7|4172.7|82
1694012100000|2023-09-06 14:55:00|4181.2|4175.2|4180.2|4174.2|4183.7|4177.7|4178.7|4172.7|28
1694012400000|2023-09-06 15:00:00|4179.7|4173.7|4186.7|4180.7|4188.2|4182.2|4178.2|4172.2|77
1694012700000|2023-09-06 15:05:00|4185.7|4179.7|4174.7|4168.7|4188.7|4182.7|4174.7|4168.7|179
1694013000000|2023-09-06 15:10:00|4175.2|4169.2|4173.7|4167.7|4178.2|4172.2|4173.7|4167.7|41
1694013300000|2023-09-06 15:15:00|4174.2|4168.2|4184.2|4178.2|4184.7|4178.7|4170.7|4164.7|66
1694013600000|2023-09-06 15:20:00|4184.7|4178.7|4182.7|4176.7|4184.7|4178.7|4178.7|4172.7|37
1694013900000|2023-09-06 15:25:00|4183.2|4177.2|4185.7|4179.7|4187.7|4181.7|4181.2|4175.2|87
1694014200000|2023-09-06 15:30:00|4185.2|4179.2|4186.7|4180.7|4187.7|4181.7|4183.2|4177.2|15
1694014500000|2023-09-06 15:35:00|4187.2|4181.2|4191.7|4185.7|4193.2|4187.2|4186.7|4180.7|48
1694014800000|2023-09-06 15:40:00|4192.2|4186.2|4191.2|4185.2|4192.7|4186.7|4187.7|4181.7|38
1694015100000|2023-09-06 15:45:00|4191.7|4185.7|4188.2|4182.2|4192.7|4186.7|4187.2|4181.2|25
1694015400000|2023-09-06 15:50:00|4187.7|4181.7|4188.7|4182.7|4189.2|4183.2|4185.2|4179.2|16
1694015700000|2023-09-06 15:55:00|4188.2|4182.2|4188.7|4182.7|4192.2|4186.2|4187.7|4181.7|28
1694016000000|2023-09-06 16:00:00|4187.7|4181.7|4187.2|4181.2|4188.7|4182.7|4186.7|4180.7|23
1694016300000|2023-09-06 16:05:00|4186.7|4180.7|4182.7|4176.7|4188.7|4182.7|4181.7|4175.7|14
1694016600000|2023-09-06 16:10:00|4182.2|4176.2|4180.2|4174.2|4183.2|4177.2|4179.2|4173.2|44
1694016900000|2023-09-06 16:15:00|4180.7|4174.7|4182.7|4176.7|4183.2|4177.2|4180.7|4174.7|13
1694017200000|2023-09-06 16:20:00|4183.7|4177.7|4184.2|4178.2|4184.2|4178.2|4181.2|4175.2|16
1694017500000|2023-09-06 16:25:00|4184.7|4178.7|4180.7|4174.7|4184.7|4178.7|4180.2|4174.2|21
1694017800000|2023-09-06 16:30:00|4181.2|4175.2|4179.2|4173.2|4181.7|4175.7|4178.7|4172.7|56
1694018100000|2023-09-06 16:35:00|4179.7|4173.7|4178.2|4172.2|4180.2|4174.2|4178.2|4172.2|21
1694018400000|2023-09-06 16:40:00|4178.7|4172.7|4172.7|4166.7|4178.7|4172.7|4172.7|4166.7|105
1694018700000|2023-09-06 16:45:00|4171.7|4165.7|4174.7|4168.7|4175.7|4169.7|4170.7|4164.7|70
1694019000000|2023-09-06 16:50:00|4174.2|4168.2|4177.7|4171.7|4178.7|4172.7|4173.7|4167.7|30
1694019300000|2023-09-06 16:55:00|4177.2|4171.2|4176.2|4170.2|4178.7|4172.7|4175.7|4169.7|18
1694019600000|2023-09-06 17:00:00|4175.7|4169.7|4176.7|4170.7|4178.2|4172.2|4174.7|4168.7|46
1694019900000|2023-09-06 17:05:00|4175.7|4169.7|4177.2|4171.2|4178.7|4172.7|4175.7|4169.7|21
1694020200000|2023-09-06 17:10:00|4177.7|4171.7|4180.7|4174.7|4181.2|4175.2|4177.7|4171.7|16
1694020500000|2023-09-06 17:15:00|4181.7|4175.7|4182.7|4176.7|4183.7|4177.7|4180.2|4174.2|21
1694020800000|2023-09-06 17:20:00|4183.2|4177.2|4182.7|4176.7|4183.7|4177.7|4180.7|4174.7|8
1694021100000|2023-09-06 17:25:00|4182.2|4176.2|4183.7|4177.7|4184.2|4178.2|4181.7|4175.7|7
1694021400000|2023-09-06 17:30:00|4184.2|4178.2|4184.7|4178.7|4185.7|4179.7|4182.7|4176.7|31
1694021700000|2023-09-06 17:35:00|4184.2|4178.2|4186.7|4180.7|4187.2|4181.2|4183.7|4177.7|6
1694022000000|2023-09-06 17:40:00|4187.7|4181.7|4188.7|4182.7|4188.7|4182.7|4186.7|4180.7|33
1694022300000|2023-09-06 17:45:00|4187.7|4181.7|4186.2|4180.2|4187.7|4181.7|4185.7|4179.7|13
1694022600000|2023-09-06 17:50:00|4185.7|4179.7|4184.7|4178.7|4186.7|4180.7|4184.2|4178.2|10
1694022900000|2023-09-06 17:55:00|4183.7|4177.7|4188.7|4182.7|4190.7|4184.7|4183.7|4177.7|27
1694023200000|2023-09-06 18:00:00|4188.2|4182.2|4189.7|4183.7|4191.7|4185.7|4188.2|4182.2|43
1694023500000|2023-09-06 18:05:00|4190.2|4184.2|4191.7|4185.7|4192.7|4186.7|4188.7|4182.7|12
1694023800000|2023-09-06 18:10:00|4191.2|4185.2|4190.2|4184.2|4192.7|4186.7|4189.2|4183.2|9
1694024100000|2023-09-06 18:15:00|4189.7|4183.7|4189.7|4183.7|4191.7|4185.7|4187.7|4181.7|9
1694024400000|2023-09-06 18:20:00|4189.2|4183.2|4187.2|4181.2|4189.2|4183.2|4185.7|4179.7|11
1694024700000|2023-09-06 18:25:00|4186.7|4180.7|4189.2|4183.2|4191.2|4185.2|4186.7|4180.7|8
1694025000000|2023-09-06 18:30:00|4188.7|4182.7|4187.7|4181.7|4191.7|4185.7|4187.7|4181.7|14
1694025300000|2023-09-06 18:35:00|4188.2|4182.2|4190.7|4184.7|4191.2|4185.2|4188.2|4182.2|10
1694025600000|2023-09-06 18:40:00|4190.2|4184.2|4190.7|4184.7|4191.2|4185.2|4188.7|4182.7|38
1694025900000|2023-09-06 18:45:00|4191.2|4185.2|4188.2|4182.2|4191.2|4185.2|4187.7|4181.7|7
1694026200000|2023-09-06 18:50:00|4188.7|4182.7|4190.7|4184.7|4190.7|4184.7|4188.2|4182.2|4
1694026500000|2023-09-06 18:55:00|4190.2|4184.2|4192.7|4183.7|4192.7|4185.7|4187.7|4181.7|99
1694026800000|2023-09-06 19:00:00|4192.8|4183.8|4190.6|4181.6|4193.1|4184.1|4190.6|4181.6|0
1694027100000|2023-09-06 19:05:00|4190.5|4181.5|4190.4|4181.4|4191.1|4182.1|4189.7|4180.7|0
1694027400000|2023-09-06 19:10:00|4190.3|4181.3|4194.4|4185.4|4194.4|4185.4|4190.3|4181.3|0
1694027700000|2023-09-06 19:15:00|4194.5|4185.5|4194.4|4185.4|4194.6|4185.6|4193.9|4184.9|0
1694028000000|2023-09-06 19:20:00|4194.3|4185.3|4193.8|4184.8|4195.8|4186.8|4192.9|4183.9|0
1694028300000|2023-09-06 19:25:00|4193.9|4184.9|4192.6|4183.6|4194.6|4185.6|4192.5|4183.5|0
1694028600000|2023-09-06 19:30:00|4192.5|4183.5|4193.1|4184.1|4193.6|4184.6|4192.5|4183.5|0
1694028900000|2023-09-06 19:35:00|4193|4184|4194.5|4185.5|4194.6|4185.6|4192.9|4183.9|0
1694029200000|2023-09-06 19:40:00|4194.4|4185.4|4193.8|4184.8|4194.6|4185.6|4192.3|4183.3|0
1694029500000|2023-09-06 19:45:00|4193.9|4184.9|4191.2|4182.2|4194.6|4185.6|4190.9|4181.9|0
1694029800000|2023-09-06 19:50:00|4191.3|4182.3|4188.4|4179.4|4191.3|4182.3|4187.3|4178.3|0
1694030100000|2023-09-06 19:55:00|4188.3|4179.3|4188.9|4179.9|4191.6|4182.6|4187.4|4178.4|0
1694030400000|2023-09-06 20:00:00|4188.8|4179.8|4187.7|4178.7|4189.2|4180.2|4187.7|4178.7|0
1694030700000|2023-09-06 20:05:00|4187.5|4178.5|4186.9|4177.9|4187.7|4178.7|4186.5|4177.5|0
1694031000000|2023-09-06 20:10:00|4187.1|4178.1|4187.8|4178.8|4187.8|4178.8|4186.9|4177.9|0
1694031300000|2023-09-06 20:15:00|4187.7|4178.7|4187.1|4178.1|4187.8|4178.8|4186.9|4177.9|0
1694031600000|2023-09-06 20:20:00|4187.3|4178.3|4187.3|4178.3|4187.5|4178.5|4187.3|4178.3|0
1694031900000|2023-09-06 20:25:00|4187.1|4178.1|4187.3|4178.3|4187.3|4178.3|4187.1|4178.1|0
1694032200000|2023-09-06 20:30:00|4187.4|4178.4|4187.7|4178.7|4187.8|4178.8|4187.4|4178.4|0
1694032500000|2023-09-06 20:35:00|4187.5|4178.5|4187.7|4178.7|4187.8|4178.8|4187.5|4178.5|0
1694032800000|2023-09-06 20:40:00|4187.8|4178.8|4187.9|4178.9|4188|4179|4187.8|4178.8|0
1694033100000|2023-09-06 20:45:00|4187.8|4178.8|4187.5|4178.5|4188|4179|4187.3|4178.3|0
1694033400000|2023-09-06 20:50:00|4187.6|4178.6|4188.3|4179.3|4188.5|4179.5|4187.6|4178.6|0
1694033700000|2023-09-06 20:55:00|4188.2|4179.2|4188.8|4179.8|4188.8|4179.8|4188.1|4179.1|0
1694034000000|2023-09-06 21:00:00|4188.7|4179.7|4188.6|4179.6|4188.8|4179.8|4187.9|4178.9|0
1694034300000|2023-09-06 21:05:00|4188.7|4179.7|4187.8|4178.8|4188.8|4179.8|4187.8|4178.8|0
1694034600000|2023-09-06 21:10:00|4188.1|4179.1|4187.2|4178.2|4188.2|4179.2|4187.1|4178.1|0
1694034900000|2023-09-06 21:15:00|4187.3|4178.3|4187.3|4178.3|4187.3|4178.3|4187.3|4178.3|0
1694035200000|2023-09-06 21:20:00|4187.2|4178.2|4187.3|4178.3|4187.3|4178.3|4187.2|4178.2|0
1694036100000|2023-09-06 21:35:00|4187.4|4178.4|4187.5|4178.5|4187.5|4178.5|4187.4|4178.4|0
1694036400000|2023-09-06 21:40:00|4187.4|4178.4|4187.3|4178.3|4187.4|4178.4|4187.3|4178.3|0
1694036700000|2023-09-06 21:45:00|4187.4|4178.4|4187.3|4178.3|4187.4|4178.4|4187.3|4178.3|0
1694037000000|2023-09-06 21:50:00|4187.4|4178.4|4187.4|4178.4|4187.4|4178.4|4187.4|4178.4|0
1694037300000|2023-09-06 21:55:00|4187.3|4178.3|4187.7|4178.7|4187.7|4178.7|4187.3|4178.3|0
1694037600000|2023-09-06 22:00:00|4188.1|4179.1|4190.2|4181.2|4190.8|4181.8|4187.8|4178.8|0
1694037900000|2023-09-06 22:05:00|4190.3|4181.3|4190.4|4181.4|4190.4|4181.4|4190|4181|0
1694038200000|2023-09-06 22:10:00|4190.2|4181.2|4187.7|4178.7|4190.2|4181.2|4187.7|4178.7|0
1694038500000|2023-09-06 22:15:00|4187.8|4178.8|4187.7|4178.7|4188|4179|4187.7|4178.7|0
1694038800000|2023-09-06 22:20:00|4187.8|4178.8|4187.5|4178.5|4187.8|4178.8|4187.3|4178.3|0
1694039100000|2023-09-06 22:25:00|4187.3|4178.3|4186.9|4177.9|4187.3|4178.3|4186.7|4177.7|0
1694039400000|2023-09-06 22:30:00|4187.1|4178.1|4186.7|4177.7|4187.1|4178.1|4186.5|4177.5|0
1694039700000|2023-09-06 22:35:00|4186.9|4177.9|4186.8|4177.8|4186.9|4177.9|4186.7|4177.7|0
1694040000000|2023-09-06 22:40:00|4186.7|4177.7|4187.3|4178.3|4187.3|4178.3|4186.7|4177.7|0
1694040300000|2023-09-06 22:45:00|4187.1|4178.1|4187.7|4178.7|4187.7|4178.7|4187.1|4178.1|0
1694040600000|2023-09-06 22:50:00|4187.5|4178.5|4187.3|4178.3|4187.7|4178.7|4187.1|4178.1|0
1694040900000|2023-09-06 22:55:00|4187.1|4178.1|4187.1|4178.1|4187.1|4178.1|4186.9|4177.9|0
1694041200000|2023-09-06 23:00:00|4187.3|4178.3|4187.8|4178.8|4187.8|4178.8|4187.1|4178.1|0
1694041500000|2023-09-06 23:05:00|4188|4179|4187.8|4178.8|4188|4179|4187.8|4178.8|0
1694041800000|2023-09-06 23:10:00|4188|4179|4188|4179|4188.2|4179.2|4187.8|4178.8|0
1694042100000|2023-09-06 23:15:00|4188.2|4179.2|4188.2|4179.2|4188.2|4179.2|4187.8|4178.8|0
1694042400000|2023-09-06 23:20:00|4188.1|4179.1|4188|4179|4188.2|4179.2|4188|4179|0
1694042700000|2023-09-06 23:25:00|4187.9|4178.9|4188|4179|4188.2|4179.2|4187.8|4178.8|0
1694043000000|2023-09-06 23:30:00|4188.2|4179.2|4188.6|4179.6|4188.6|4179.6|4188|4179|0
1694043300000|2023-09-06 23:35:00|4189.4|4180.4|4189.6|4180.6|4189.6|4180.6|4189.2|4180.2|0
1694043600000|2023-09-06 23:40:00|4189.4|4180.4|4188.6|4179.6|4189.4|4180.4|4188.3|4179.3|0
1694043900000|2023-09-06 23:45:00|4188.8|4179.8|4188.6|4179.6|4189|4180|4188.5|4179.5|0
1694044200000|2023-09-06 23:50:00|4188.8|4179.8|4188.8|4179.8|4189|4180|4188.6|4179.6|0
1694044500000|2023-09-06 23:55:00|4189|4180|4189.2|4180.2|4189.2|4180.2|4188.6|4179.6|0
1694044800000|2023-09-07 00:00:00|4189.1|4180.1|4189.3|4180.3|4189.7|4180.7|4189|4180|0
1694045100000|2023-09-07 00:05:00|4189.4|4180.4|4189.1|4180.1|4189.5|4180.5|4189.1|4180.1|0
1694045400000|2023-09-07 00:10:00|4189.3|4180.3|4189.1|4180.1|4189.3|4180.3|4188.7|4179.7|0
1694045700000|2023-09-07 00:15:00|4189.3|4180.3|4189.6|4180.6|4190.2|4181.2|4188.9|4179.9|0
1694046000000|2023-09-07 00:20:00|4189.4|4180.4|4189.5|4180.5|4189.8|4180.8|4189.4|4180.4|0
1694046300000|2023-09-07 00:25:00|4189.4|4180.4|4189.7|4180.7|4189.8|4180.8|4189.3|4180.3|0
1694046600000|2023-09-07 00:30:00|4189.8|4180.8|4189.3|4180.3|4189.8|4180.8|4189.3|4180.3|0
1694046900000|2023-09-07 00:35:00|4189.2|4180.2|4188.8|4179.8|4189.2|4180.2|4188.7|4179.7|0
1694047200000|2023-09-07 00:40:00|4189|4180|4188.9|4179.9|4189.1|4180.1|4188.7|4179.7|0
1694047500000|2023-09-07 00:45:00|4188.7|4179.7|4187.7|4178.7|4188.7|4179.7|4187.5|4178.5|0
1694047800000|2023-09-07 00:50:00|4187.9|4178.9|4187.5|4178.5|4187.9|4178.9|4187.1|4178.1|0
1694048100000|2023-09-07 00:55:00|4187.6|4178.6|4187.5|4178.5|4187.7|4178.7|4187.3|4178.3|0
1694048400000|2023-09-07 01:00:00|4187.4|4178.4|4188.4|4179.4|4188.4|4179.4|4187.1|4178.1|0
1694048700000|2023-09-07 01:05:00|4188.6|4179.6|4192.2|4183.2|4192.5|4183.5|4188.6|4179.6|0
1694049000000|2023-09-07 01:10:00|4192.3|4183.3|4192.4|4183.4|4192.6|4183.6|4192.3|4183.3|0
1694049300000|2023-09-07 01:15:00|4192.3|4183.3|4179|4175|4192.3|4186|4175.5|4171.5|265
1694049600000|2023-09-07 01:20:00|4178.5|4174.5|4163.5|4159.5|4180|4176|4162.5|4158.5|520
1694049900000|2023-09-07 01:25:00|4163|4159|4166|4162|4167|4163|4159.5|4155.5|357
1694050200000|2023-09-07 01:30:00|4165.5|4161.5|4144|4140|4166|4162|4138|4134|3654
1694050500000|2023-09-07 01:35:00|4145|4141|4146.5|4142.5|4149|4145|4133|4129|1462
1694050800000|2023-09-07 01:40:00|4146|4142|4141|4137|4150|4146|4135|4131|1387
1694051100000|2023-09-07 01:45:00|4139.5|4135.5|4127.5|4123.5|4145|4141|4124|4120|1605
1694051400000|2023-09-07 01:50:00|4127|4123|4137|4133|4141.5|4137.5|4127|4123|1226
1694051700000|2023-09-07 01:55:00|4137.5|4133.5|4134|4130|4139|4135|4127|4123|767
1694052000000|2023-09-07 02:00:00|4133.5|4129.5|4127.5|4123.5|4140|4136|4124|4120|999
1694052300000|2023-09-07 02:05:00|4128|4124|4132.5|4128.5|4133|4129|4122|4118|1121
1694052600000|2023-09-07 02:10:00|4133|4129|4139|4135|4140|4136|4130.5|4126.5|1110
1694052900000|2023-09-07 02:15:00|4139.5|4135.5|4141.5|4137.5|4148.5|4144.5|4138|4134|1112
1694053200000|2023-09-07 02:20:00|4142|4138|4132|4128|4143|4139|4132|4128|665
1694053500000|2023-09-07 02:25:00|4131|4127|4140|4136|4141|4137|4130|4126|640
1694053800000|2023-09-07 02:30:00|4139.5|4135.5|4131|4127|4139.5|4135.5|4127.5|4123.5|760
1694054100000|2023-09-07 02:35:00|4130.5|4126.5|4132|4128|4139|4135|4130|4126|600
1694054400000|2023-09-07 02:40:00|4133|4129|4135|4131|4141|4137|4131|4127|654
1694054700000|2023-09-07 02:45:00|4135.5|4131.5|4135|4131|4138|4134|4133|4129|426
1694055000000|2023-09-07 02:50:00|4134|4130|4130|4126|4135|4131|4126|4122|730
1694055300000|2023-09-07 02:55:00|4130.5|4126.5|4127|4123|4133|4129|4126|4122|356
1694055600000|2023-09-07 03:00:00|4126|4122|4120|4116|4130|4126|4120|4116|866
1694055900000|2023-09-07 03:05:00|4119|4115|4111|4107|4121|4117|4107|4103|1319
1694056200000|2023-09-07 03:10:00|4111.5|4107.5|4110.5|4106.5|4117|4113|4109|4105|773
1694056500000|2023-09-07 03:15:00|4111|4107|4116|4112|4121|4117|4109.5|4105.5|906
1694056800000|2023-09-07 03:20:00|4115|4111|4122|4118|4123|4119|4115|4111|879
1694057100000|2023-09-07 03:25:00|4121.5|4117.5|4124|4120|4127|4123|4121|4117|615
1694057400000|2023-09-07 03:30:00|4123|4119|4120|4116|4123.5|4119.5|4118.5|4114.5|238
1694057700000|2023-09-07 03:35:00|4119|4115|4115|4111|4119|4115|4115|4111|202
1694058000000|2023-09-07 03:40:00|4116|4112|4118|4114|4119|4115|4115.5|4111.5|189
1694058300000|2023-09-07 03:45:00|4117|4113|4120|4116|4120.5|4116.5|4116|4112|219
1694058600000|2023-09-07 03:50:00|4119.5|4115.5|4121|4117|4121|4117|4116|4112|208
1694058900000|2023-09-07 03:55:00|4120.5|4116.5|4119.5|4115.5|4124|4120|4118|4114|262
1694059200000|2023-09-07 04:00:00|4121|4112|4120.9|4111.9|4121.2|4112.2|4120.9|4111.9|0
1694059500000|2023-09-07 04:05:00|4120.7|4111.7|4120.9|4111.9|4121.1|4112.1|4120.6|4111.6|0
1694059800000|2023-09-07 04:10:00|4121|4112|4120.4|4111.4|4121.1|4112.1|4120.2|4111.2|0
1694060100000|2023-09-07 04:15:00|4120.3|4111.3|4120.3|4111.3|4120.4|4111.4|4120.2|4111.2|0
1694060400000|2023-09-07 04:20:00|4120.5|4111.5|4120.3|4111.3|4120.5|4111.5|4120.3|4111.3|0
1694060700000|2023-09-07 04:25:00|4120.2|4111.2|4119.5|4110.5|4120.2|4111.2|4119.4|4110.4|0
1694061000000|2023-09-07 04:30:00|4119.4|4110.4|4117.9|4108.9|4119.6|4110.6|4117.7|4108.7|0
1694061300000|2023-09-07 04:35:00|4117.7|4108.7|4117.2|4108.2|4118.3|4109.3|4117.1|4108.1|0
1694061600000|2023-09-07 04:40:00|4117|4108|4116.8|4107.8|4117.3|4108.3|4116.7|4107.7|0
1694061900000|2023-09-07 04:45:00|4116.7|4107.7|4116.8|4107.8|4117|4108|4116.4|4107.4|0
1694062200000|2023-09-07 04:50:00|4116.9|4107.9|4116.8|4107.8|4116.9|4107.9|4116.4|4107.4|0
1694062500000|2023-09-07 04:55:00|4116.9|4107.9|4117.1|4108.1|4117.4|4108.4|4116.9|4107.9|19
1694062800000|2023-09-07 05:00:00|4116.9|4107.9|4108|4104|4119|4115|4106|4102|1275
1694063100000|2023-09-07 05:05:00|4108.5|4104.5|4111|4107|4112|4108|4106|4102|525
1694063400000|2023-09-07 05:10:00|4110.5|4106.5|4112|4108|4119|4115|4110.5|4106.5|521
1694063700000|2023-09-07 05:15:00|4111|4107|4116|4112|4120|4116|4110|4106|387
1694064000000|2023-09-07 05:20:00|4115.5|4111.5|4109|4105|4115.5|4111.5|4105|4101|570
1694064300000|2023-09-07 05:25:00|4110|4106|4112.5|4108.5|4113|4109|4108|4104|417
1694064600000|2023-09-07 05:30:00|4112|4108|4111|4107|4116|4112|4110.5|4106.5|314
1694064900000|2023-09-07 05:35:00|4112|4108|4101|4097|4112|4108|4101|4097|696
1694065200000|2023-09-07 05:40:00|4102|4098|4106|4102|4107|4103|4101|4097|659
1694065500000|2023-09-07 05:45:00|4105.5|4101.5|4109|4105|4111|4107|4102.5|4098.5|475
1694065800000|2023-09-07 05:50:00|4108|4104|4101|4097|4111|4107|4100|4096|587
1694066100000|2023-09-07 05:55:00|4101.5|4097.5|4102|4098|4104.5|4100.5|4093.5|4089.5|1485
1694066400000|2023-09-07 06:00:00|4101.5|4097.5|4105|4101|4106|4102|4099|4095|542
1694066700000|2023-09-07 06:05:00|4105.5|4101.5|4114|4110|4116|4112|4102.5|4098.5|1136
1694067000000|2023-09-07 06:10:00|4114.5|4110.5|4113|4109|4114.5|4110.5|4107|4103|1197
1694067300000|2023-09-07 06:15:00|4113.5|4109.5|4111.5|4107.5|4115|4111|4109|4105|702
1694067600000|2023-09-07 06:20:00|4111|4107|4108|4104|4112|4108|4104.5|4100.5|756
1694067900000|2023-09-07 06:25:00|4109|4105|4110.5|4106.5|4110.5|4106.5|4105|4101|485
1694068200000|2023-09-07 06:30:00|4110|4106|4105|4101|4111|4107|4104|4100|479
1694068500000|2023-09-07 06:35:00|4104|4100|4099.5|4095.5|4105|4101|4098.5|4094.5|614
1694068800000|2023-09-07 06:40:00|4100|4096|4099|4095|4102|4098|4099|4095|520
1694069100000|2023-09-07 06:45:00|4100|4096|4099|4095|4102|4098|4097|4093|500
1694069400000|2023-09-07 06:50:00|4099.5|4095.5|4096|4092|4100|4096|4095|4091|656
1694069700000|2023-09-07 06:55:00|4095.5|4091.5|4095|4091|4097|4093|4094|4090|645
1694070000000|2023-09-07 07:00:00|4096|4092|4092.5|4088.5|4096|4092|4085.5|4081.5|1566
1694070300000|2023-09-07 07:05:00|4092|4088|4091|4087|4094|4090|4089|4085|538
1694070600000|2023-09-07 07:10:00|4090.5|4086.5|4091|4087|4094|4090|4087|4083|491
1694070900000|2023-09-07 07:15:00|4090|4086|4097|4093|4097|4093|4089.5|4085.5|774
1694071200000|2023-09-07 07:20:00|4096.5|4092.5|4094|4090|4098.5|4094.5|4093|4089|432
1694071500000|2023-09-07 07:25:00|4093|4089|4089|4085|4093|4089|4089|4085|583
1694071800000|2023-09-07 07:30:00|4088.5|4084.5|4089.5|4085.5|4094|4090|4088.5|4084.5|742
1694072100000|2023-09-07 07:35:00|4089|4085|4085|4081|4092|4088|4085|4081|1409
1694072400000|2023-09-07 07:40:00|4084.5|4080.5|4095|4091|4095|4091|4084.5|4080.5|941
1694072700000|2023-09-07 07:45:00|4096|4092|4099.5|4095.5|4101|4097|4094|4090|1679
1694073000000|2023-09-07 07:50:00|4099|4095|4099|4095|4101|4097|4096|4092|1250
1694073300000|2023-09-07 07:55:00|4100|4096|4099|4095|4100|4096|4096.5|4092.5|1435
1694073600000|2023-09-07 08:00:00|4099.5|4095.5|4093|4089|4101|4097|4093|4089|1402
1694073900000|2023-09-07 08:05:00|4092.5|4088.5|4087|4083|4096|4092|4086|4082|2332
1694074200000|2023-09-07 08:10:00|4086|4082|4089|4085|4090|4086|4085.5|4081.5|1289
1694074500000|2023-09-07 08:15:00|4088.5|4084.5|4084|4080|4089|4085|4083.5|4079.5|1252
1694074800000|2023-09-07 08:20:00|4083|4079|4088|4084|4088|4084|4082|4078|773
1694075100000|2023-09-07 08:25:00|4089|4085|4085.5|4081.5|4089|4085|4084|4080|549
1694075400000|2023-09-07 08:30:00|4088|4079|4090.3|4081.3|4090.9|4081.9|4087.6|4078.6|0
1694075700000|2023-09-07 08:35:00|4090.2|4081.2|4088.8|4079.8|4090.3|4081.3|4088.6|4079.6|0
1694076000000|2023-09-07 08:40:00|4088.7|4079.7|4089.6|4080.6|4089.8|4080.8|4088.6|4079.6|0
1694076300000|2023-09-07 08:45:00|4089.4|4080.4|4095.8|4086.8|4096|4087|4089.4|4080.4|0
1694076600000|2023-09-07 08:50:00|4095.6|4086.6|4097.6|4088.6|4098.1|4089.1|4095.2|4086.2|0
1694076900000|2023-09-07 08:55:00|4097.5|4088.5|4097.2|4088.2|4098.1|4089.1|4097|4088|0
1694077200000|2023-09-07 09:00:00|4097.3|4088.3|4097.7|4088.7|4098.4|4089.4|4096.9|4087.9|0
1694077500000|2023-09-07 09:05:00|4097.6|4088.6|4100|4091|4100|4091|4097.4|4088.4|0
1694077800000|2023-09-07 09:10:00|4099.9|4090.9|4100.3|4091.3|4100.6|4091.6|4099.4|4090.4|0
1694078100000|2023-09-07 09:15:00|4094.5|4081.5|4085.5|4078.5|4094.5|4083.5|4085.5|4078.5|140
1694078400000|2023-09-07 09:20:00|4086.5|4079.5|4087.5|4080.5|4087.5|4080.5|4085.5|4077.5|44
1694078700000|2023-09-07 09:25:00|4086.5|4078.5|4085.5|4078.5|4088.5|4081.5|4084.5|4076.5|110
1694079000000|2023-09-07 09:30:00|4086.5|4079.5|4086.5|4078.5|4086.5|4079.5|4084.5|4077.5|80
1694079300000|2023-09-07 09:35:00|4085.5|4079.5|4085.5|4078.5|4087.5|4080.5|4084.5|4077.5|44
1694079600000|2023-09-07 09:40:00|4084.5|4077.5|4078.5|4071.5|4085.5|4078.5|4078.5|4071.5|123
1694079900000|2023-09-07 09:45:00|4079.5|4072.5|4077.5|4070.5|4080.5|4072.5|4075.5|4068.5|118
1694080200000|2023-09-07 09:50:00|4078.5|4069.5|4078.5|4071.5|4078.5|4071.5|4076.5|4069.5|41
1694080500000|2023-09-07 09:55:00|4077.5|4070.5|4078.5|4070.5|4079.5|4072.5|4075.5|4068.5|59
1694080800000|2023-09-07 10:00:00|4077.5|4071.5|4081.5|4074.5|4081.5|4074.5|4077.5|4070.5|46
1694081100000|2023-09-07 10:05:00|4082.5|4075.5|4080.5|4072.5|4082.5|4075.5|4079.5|4072.5|65
1694081400000|2023-09-07 10:10:00|4079.5|4073.5|4081.5|4073.5|4081.5|4074.5|4079.5|4072.5|39
1694081700000|2023-09-07 10:15:00|4080.5|4072.5|4080.5|4073.5|4081.5|4074.5|4078.5|4071.5|58
1694082000000|2023-09-07 10:20:00|4079.5|4072.5|4079.5|4071.5|4081.5|4074.5|4078.5|4071.5|50
1694082300000|2023-09-07 10:25:00|4078.5|4072.5|4080.5|4073.5|4081.5|4073.5|4078.5|4071.5|32
1694082600000|2023-09-07 10:30:00|4079.5|4072.5|4081.5|4074.5|4081.5|4074.5|4078.5|4071.5|185
1694082900000|2023-09-07 10:35:00|4083.5|4076.5|4080.5|4073.5|4083.5|4076.5|4079.5|4072.5|121
1694083200000|2023-09-07 10:40:00|4079.5|4072.5|4079.5|4071.5|4080.5|4072.5|4078.5|4071.5|4
1694083500000|2023-09-07 10:45:00|4078.5|4072.5|4079.5|4072.5|4079.5|4072.5|4078.5|4071.5|5
1694083800000|2023-09-07 10:50:00|4078.5|4071.5|4077.5|4070.5|4079.5|4072.5|4076.5|4069.5|8
1694084100000|2023-09-07 10:55:00|4076.5|4069.5|4077.5|4069.5|4077.5|4070.5|4076.5|4068.5|30
1694084400000|2023-09-07 11:00:00|4078.5|4070.5|4080.5|4073.5|4080.5|4073.5|4078.5|4070.5|6
1694084700000|2023-09-07 11:05:00|4081.5|4074.5|4081.5|4074.5|4082.5|4075.5|4080.5|4073.5|26
1694085000000|2023-09-07 11:10:00|4080.5|4073.5|4079.5|4072.5|4081.5|4073.5|4079.5|4072.5|2
1694085300000|2023-09-07 11:15:00|4078.5|4071.5|4078.5|4070.5|4079.5|4071.5|4077.5|4069.5|2
1694085600000|2023-09-07 11:20:00|4077.5|4069.5|4076.5|4069.5|4078.5|4070.5|4076.5|4069.5|0
1694085900000|2023-09-07 11:25:00|4077.5|4070.5|4075.5|4067.5|4077.5|4070.5|4074.5|4067.5|1
1694086200000|2023-09-07 11:30:00|4074.5|4066.5|4074.5|4066.5|4075.5|4068.5|4072.5|4065.5|21
1694086500000|2023-09-07 11:35:00|4075.5|4067.5|4076.5|4068.5|4076.5|4068.5|4074.5|4066.5|9
1694086800000|2023-09-07 11:40:00|4077.5|4069.5|4078.5|4071.5|4078.5|4071.5|4077.5|4068.5|4
1694087100000|2023-09-07 11:45:00|4077.5|4070.5|4073.5|4066.5|4077.5|4070.5|4073.5|4066.5|21
1694087400000|2023-09-07 11:50:00|4074.5|4067.5|4070.5|4063.5|4074.5|4067.5|4070.5|4063.5|23
1694087700000|2023-09-07 11:55:00|4071.5|4064.5|4071.5|4063.5|4073.5|4066.5|4071.5|4063.5|13
1694088000000|2023-09-07 12:00:00|4070.5|4064.5|4070.5|4062.5|4072.5|4064.5|4070.5|4062.5|14
1694088300000|2023-09-07 12:05:00|4071.5|4063.5|4071.5|4064.5|4072.5|4065.5|4071.5|4063.5|22
1694088600000|2023-09-07 12:10:00|4072.5|4065.5|4067.5|4060.5|4072.5|4065.5|4067.5|4060.5|19
1694088900000|2023-09-07 12:15:00|4068.5|4061.5|4064.5|4057.5|4068.5|4061.5|4063.5|4056.5|48
1694089200000|2023-09-07 12:20:00|4063.5|4056.5|4062.5|4054.5|4064.5|4056.5|4061.5|4054.5|182
1694089500000|2023-09-07 12:25:00|4061.5|4055.5|4063.5|4056.5|4063.5|4056.5|4059.5|4052.5|295
1694089800000|2023-09-07 12:30:00|4061.5|4054.5|4054.5|4047.5|4062.5|4055.5|4053.5|4046.5|246
1694090100000|2023-09-07 12:35:00|4053.5|4046.5|4050.5|4043.5|4056.5|4048.5|4049.5|4042.5|235
1694090400000|2023-09-07 12:40:00|4051.5|4044.5|4059.5|4052.5|4059.5|4052.5|4051.5|4044.5|81
1694090700000|2023-09-07 12:45:00|4058.5|4051.5|4056.5|4048.5|4060.5|4052.5|4055.5|4047.5|17
1694091000000|2023-09-07 12:50:00|4057.5|4049.5|4054.5|4046.5|4058.5|4051.5|4053.5|4046.5|10
1694091300000|2023-09-07 12:55:00|4053.5|4047.5|4055|4049|4058.5|4051.5|4053.5|4046.5|79
1694091600000|2023-09-07 13:00:00|4055.5|4049.5|4049.5|4043.5|4055.5|4049.5|4049|4043|106
1694091900000|2023-09-07 13:05:00|4049|4043|4052|4046|4053|4047|4049|4043|47
1694092200000|2023-09-07 13:10:00|4051.5|4045.5|4050|4044|4053|4047|4048.5|4042.5|53
1694092500000|2023-09-07 13:15:00|4050.5|4044.5|4048|4042|4052|4046|4048|4042|86
1694092800000|2023-09-07 13:20:00|4048.5|4042.5|4046|4040|4049|4043|4046|4040|75
1694093100000|2023-09-07 13:25:00|4046.5|4040.5|4043.5|4037.5|4047|4041|4042|4036|128
1694093400000|2023-09-07 13:30:00|4042|4036|4019|4013|4042|4036|4018|4012|1124
1694093700000|2023-09-07 13:35:00|4019.5|4013.5|4030|4024|4034|4028|4018|4012|691
1694094000000|2023-09-07 13:40:00|4029.5|4023.5|4027.5|4021.5|4038|4032|4027|4021|382
1694094300000|2023-09-07 13:45:00|4028|4022|4013|4007|4032|4026|4013|4007|413
1694094600000|2023-09-07 13:50:00|4013.5|4007.5|4001|3995|4018.5|4012.5|3997.5|3991.5|475
1694094900000|2023-09-07 13:55:00|4000.5|3994.5|4006|4000|4007|4001|3996|3990|510
1694095200000|2023-09-07 14:00:00|4005.5|3999.5|4006|4000|4009|4003|4002|3996|222
1694095500000|2023-09-07 14:05:00|4006.5|4000.5|4011|4005|4011|4005|4001|3995|118
1694095800000|2023-09-07 14:10:00|4011.5|4005.5|4007.5|4001.5|4014|4008|4005|3999|301
1694096100000|2023-09-07 14:15:00|4008|4002|4012|4006|4013.5|4007.5|4007|4001|120
1694096400000|2023-09-07 14:20:00|4012.5|4006.5|4015|4009|4023|4017|4012|4006|264
1694096700000|2023-09-07 14:25:00|4015.5|4009.5|4013|4007|4016|4010|4009|4003|113
1694097000000|2023-09-07 14:30:00|4013.5|4007.5|4004|3998|4014|4008|4004|3998|133
1694097300000|2023-09-07 14:35:00|4004.5|3998.5|4009|4003|4012|4006|4003|3997|172
1694097600000|2023-09-07 14:40:00|4010|4004|4016|4010|4019|4013|4009|4003|273
1694097900000|2023-09-07 14:45:00|4016.5|4010.5|4013|4007|4020|4014|4013|4007|121
1694098200000|2023-09-07 14:50:00|4012.5|4006.5|4005.5|3999.5|4012.5|4006.5|4005|3999|132
1694098500000|2023-09-07 14:55:00|4005|3999|4008|4002|4010|4004|4004|3998|89
1694098800000|2023-09-07 15:00:00|4008.5|4002.5|4010|4004|4012|4006|4006|4000|78
1694099100000|2023-09-07 15:05:00|4009.5|4003.5|4006|4000|4015|4009|4005.5|3999.5|126
1694099400000|2023-09-07 15:10:00|4006.5|4000.5|4008|4002|4009|4003|4003.5|3997.5|213
1694099700000|2023-09-07 15:15:00|4007.5|4001.5|4009|4003|4009.5|4003.5|4007|4001|229
1694100000000|2023-09-07 15:20:00|4009.5|4003.5|4010.5|4004.5|4011|4005|4007|4001|166
1694100300000|2023-09-07 15:25:00|4011|4005|4010|4004|4018|4012|4010|4004|146
1694100600000|2023-09-07 15:30:00|4010.5|4004.5|4019|4013|4019|4013|4009|4003|132
1694100900000|2023-09-07 15:35:00|4019.5|4013.5|4021|4015|4021|4015|4018.5|4012.5|98
1694101200000|2023-09-07 15:40:00|4020|4014|4016|4010|4020|4014|4015|4009|76
1694101500000|2023-09-07 15:45:00|4015.5|4009.5|4014|4008|4017|4011|4013|4007|53
1694101800000|2023-09-07 15:50:00|4015|4009|4017|4011|4020|4014|4015|4009|111
1694102100000|2023-09-07 15:55:00|4017.5|4011.5|4021|4015|4022|4016|4017.5|4011.5|195
1694102400000|2023-09-07 16:00:00|4020.5|4014.5|4021|4015|4022|4016|4018.5|4012.5|201
1694102700000|2023-09-07 16:05:00|4020|4014|4018|4012|4021|4015|4017.5|4011.5|102
1694103000000|2023-09-07 16:10:00|4017.5|4011.5|4018.5|4012.5|4019|4013|4017|4011|72
1694103300000|2023-09-07 16:15:00|4018|4012|4019|4013|4021|4015|4017|4011|31
1694103600000|2023-09-07 16:20:00|4018.5|4012.5|4022|4016|4022|4016|4017|4011|49
1694103900000|2023-09-07 16:25:00|4022.5|4016.5|4020|4014|4025|4019|4020|4014|142
1694104200000|2023-09-07 16:30:00|4021|4015|4019|4013|4022|4016|4019|4013|71
1694104500000|2023-09-07 16:35:00|4018|4012|4016|4010|4018.5|4012.5|4015|4009|78
1694104800000|2023-09-07 16:40:00|4016.5|4010.5|4015|4009|4017|4011|4014|4008|29
1694105100000|2023-09-07 16:45:00|4015.5|4009.5|4014|4008|4017|4011|4014|4008|35
1694105400000|2023-09-07 16:50:00|4014.5|4008.5|4016.5|4010.5|4016.5|4010.5|4014|4008|156
1694105700000|2023-09-07 16:55:00|4017|4011|4014|4008|4019|4013|4014|4008|76
1694106000000|2023-09-07 17:00:00|4014.5|4008.5|4016|4010|4017.5|4011.5|4014.5|4008.5|22
1694106300000|2023-09-07 17:05:00|4015.5|4009.5|4014.5|4008.5|4017|4011|4012|4006|122
1694106600000|2023-09-07 17:10:00|4014|4008|4013|4007|4015|4009|4012|4006|9
1694106900000|2023-09-07 17:15:00|4012.5|4006.5|4017.5|4011.5|4019|4013|4011.5|4005.5|56
1694107200000|2023-09-07 17:20:00|4018|4012|4015|4009|4018.5|4012.5|4015|4009|44
1694107500000|2023-09-07 17:25:00|4014|4008|4014|4008|4016.5|4010.5|4012.5|4006.5|71
1694107800000|2023-09-07 17:30:00|4015|4009|4012|4006|4016|4010|4010|4004|51
1694108100000|2023-09-07 17:35:00|4011.5|4005.5|4009|4003|4012|4006|4008|4002|72
1694108400000|2023-09-07 17:40:00|4008.5|4002.5|4010|4004|4010|4004|4007|4001|55
1694108700000|2023-09-07 17:45:00|4009.5|4003.5|4009|4003|4011.5|4005.5|4009|4003|39
1694109000000|2023-09-07 17:50:00|4009.5|4003.5|4010|4004|4011|4005|4008.5|4002.5|41
1694109300000|2023-09-07 17:55:00|4011|4005|4011|4005|4012|4006|4010|4004|60
1694109600000|2023-09-07 18:00:00|4012|4006|4010|4004|4012.5|4006.5|4009|4003|81
1694109900000|2023-09-07 18:05:00|4009.5|4003.5|4008|4002|4011|4005|4008|4002|68
1694110200000|2023-09-07 18:10:00|4008.5|4002.5|4006|4000|4009|4003|4006|4000|65
1694110500000|2023-09-07 18:15:00|4005.5|3999.5|4003.5|3997.5|4007|4001|4003|3997|124
1694110800000|2023-09-07 18:20:00|4004|3998|4004|3998|4005|3999|4001.5|3995.5|130
1694111100000|2023-09-07 18:25:00|4003|3997|4001|3995|4003|3997|4000|3994|84
1694111400000|2023-09-07 18:30:00|4002|3996|4000|3994|4002|3996|3999.5|3993.5|83
1694111700000|2023-09-07 18:35:00|4001|3995|4006.5|4000.5|4007|4001|4001|3995|107
1694112000000|2023-09-07 18:40:00|4006|4000|4008|4002|4009|4003|4006|4000|128
1694112300000|2023-09-07 18:45:00|4007.5|4001.5|4006|4000|4009|4003|4006|4000|109
1694112600000|2023-09-07 18:50:00|4007|4001|4007|4001|4008|4002|4005.5|3999.5|107
1694112900000|2023-09-07 18:55:00|4006|4000|4011.2|4002.2|4011.2|4004|4004.5|3998.5|156
1694113200000|2023-09-07 19:00:00|4011.3|4002.3|4011|4002|4012.1|4003.1|4010.9|4001.9|0
1694113500000|2023-09-07 19:05:00|4010.9|4001.9|4010.2|4001.2|4010.9|4001.9|4009.9|4000.9|0
1694113800000|2023-09-07 19:10:00|4010.3|4001.3|4012.6|4003.6|4012.6|4003.6|4010.2|4001.2|0
1694114100000|2023-09-07 19:15:00|4012.7|4003.7|4013.4|4004.4|4015.2|4006.2|4012.6|4003.6|0
1694114400000|2023-09-07 19:20:00|4013.5|4004.5|4012.5|4003.5|4013.5|4004.5|4012.5|4003.5|0
1694114700000|2023-09-07 19:25:00|4012.6|4003.6|4012.8|4003.8|4012.9|4003.9|4011|4002|0
1694115000000|2023-09-07 19:30:00|4012.7|4003.7|4012|4003|4012.8|4003.8|4011.9|4002.9|0
1694115300000|2023-09-07 19:35:00|4011.9|4002.9|4012.9|4003.9|4014.5|4005.5|4011|4002|0
1694115600000|2023-09-07 19:40:00|4013|4004|4013.9|4004.9|4013.9|4004.9|4012.3|4003.3|0
1694115900000|2023-09-07 19:45:00|4013.8|4004.8|4015.3|4006.3|4015.4|4006.4|4013.6|4004.6|0
1694116200000|2023-09-07 19:50:00|4015.4|4006.4|4014.8|4005.8|4016.3|4007.3|4014.5|4005.5|0
1694116500000|2023-09-07 19:55:00|4014.7|4005.7|4013.9|4004.9|4015.6|4006.6|4012.7|4003.7|0
1694116800000|2023-09-07 20:00:00|4013.7|4004.7|4013.2|4004.2|4014|4005|4011.3|4002.3|0
1694117100000|2023-09-07 20:05:00|4013|4004|4013.7|4004.7|4013.7|4004.7|4013|4004|0
1694117400000|2023-09-07 20:10:00|4013.6|4004.6|4015.3|4006.3|4015.3|4006.3|4013.5|4004.5|0
1694117700000|2023-09-07 20:15:00|4015.2|4006.2|4014.5|4005.5|4015.3|4006.3|4014.5|4005.5|0
1694118000000|2023-09-07 20:20:00|4014.7|4005.7|4015.1|4006.1|4015.1|4006.1|4014.5|4005.5|0
1694118300000|2023-09-07 20:25:00|4015.2|4006.2|4015.6|4006.6|4015.8|4006.8|4015.2|4006.2|0
1694118600000|2023-09-07 20:30:00|4015.8|4006.8|4015.8|4006.8|4015.8|4006.8|4015.6|4006.6|0
1694118900000|2023-09-07 20:35:00|4016|4007|4015.8|4006.8|4016|4007|4015.6|4006.6|0
1694119200000|2023-09-07 20:40:00|4015.6|4006.6|4015.6|4006.6|4015.8|4006.8|4015.4|4006.4|0
1694119500000|2023-09-07 20:45:00|4015.5|4006.5|4015.6|4006.6|4015.8|4006.8|4015.4|4006.4|0
1694119800000|2023-09-07 20:50:00|4015.1|4006.1|4015.1|4006.1|4015.3|4006.3|4015.1|4006.1|0
1694120100000|2023-09-07 20:55:00|4015.2|4006.2|4015.1|4006.1|4015.4|4006.4|4015|4006|0
1694120400000|2023-09-07 21:00:00|4015.2|4006.2|4015.1|4006.1|4015.2|4006.2|4015|4006|0
1694120700000|2023-09-07 21:05:00|4015.2|4006.2|4015.1|4006.1|4015.2|4006.2|4015.1|4006.1|0
1694121000000|2023-09-07 21:10:00|4015.2|4006.2|4015.2|4006.2|4015.3|4006.3|4015.2|4006.2|0
1694121300000|2023-09-07 21:15:00|4015.3|4006.3|4015.3|4006.3|4015.3|4006.3|4015.3|4006.3|0
1694121600000|2023-09-07 21:20:00|4015.2|4006.2|4015.3|4006.3|4015.3|4006.3|4015.1|4006.1|0
1694122200000|2023-09-07 21:30:00|4015.4|4006.4|4015.5|4006.5|4015.5|4006.5|4015.4|4006.4|0
1694122500000|2023-09-07 21:35:00|4015.4|4006.4|4015.6|4006.6|4015.8|4006.8|4015.4|4006.4|0
1694122800000|2023-09-07 21:40:00|4015.7|4006.7|4015.9|4006.9|4016.5|4007.5|4015.6|4006.6|0
1694123100000|2023-09-07 21:45:00|4015.8|4006.8|4017.3|4008.3|4017.3|4008.3|4015.8|4006.8|0
1694123400000|2023-09-07 21:50:00|4017.2|4008.2|4017.7|4008.7|4017.7|4008.7|4017.1|4008.1|0
1694123700000|2023-09-07 21:55:00|4017.8|4008.8|4017.5|4008.5|4017.9|4008.9|4017.2|4008.2|0
1694124000000|2023-09-07 22:00:00|4017.6|4008.6|4017.5|4008.5|4017.8|4008.8|4017.2|4008.2|0
1694124300000|2023-09-07 22:05:00|4017.4|4008.4|4017.7|4008.7|4017.7|4008.7|4017.4|4008.4|0
1694124600000|2023-09-07 22:10:00|4017.9|4008.9|4018.6|4009.6|4018.7|4009.7|4017.7|4008.7|0
1694124900000|2023-09-07 22:15:00|4018.4|4009.4|4018.2|4009.2|4018.4|4009.4|4018.2|4009.2|0
1694125200000|2023-09-07 22:20:00|4018.3|4009.3|4018.4|4009.4|4018.4|4009.4|4017.8|4008.8|0
1694125500000|2023-09-07 22:25:00|4018.2|4009.2|4018.6|4009.6|4018.6|4009.6|4018.2|4009.2|0
1694125800000|2023-09-07 22:30:00|4018.4|4009.4|4018.4|4009.4|4018.6|4009.6|4018.4|4009.4|0
1694126100000|2023-09-07 22:35:00|4018.6|4009.6|4018.4|4009.4|4018.6|4009.6|4018.4|4009.4|0
1694126400000|2023-09-07 22:40:00|4018.6|4009.6|4018.4|4009.4|4018.6|4009.6|4018.4|4009.4|0
1694126700000|2023-09-07 22:45:00|4018.6|4009.6|4018.4|4009.4|4018.6|4009.6|4018.4|4009.4|0
1694127000000|2023-09-07 22:50:00|4018.2|4009.2|4018.6|4009.6|4018.6|4009.6|4018.1|4009.1|0
1694127300000|2023-09-07 22:55:00|4018.5|4009.5|4018.9|4009.9|4018.9|4009.9|4018.4|4009.4|0
1694127600000|2023-09-07 23:00:00|4018.7|4009.7|4018|4009|4018.7|4009.7|4018|4009|0
1694127900000|2023-09-07 23:05:00|4017.9|4008.9|4018|4009|4018.2|4009.2|4017.6|4008.6|0
1694128200000|2023-09-07 23:10:00|4017.8|4008.8|4017.8|4008.8|4018|4009|4017.4|4008.4|0
1694128500000|2023-09-07 23:15:00|4017.6|4008.6|4017.6|4008.6|4017.8|4008.8|4017.4|4008.4|0
1694128800000|2023-09-07 23:20:00|4017.4|4008.4|4017.1|4008.1|4017.6|4008.6|4017.1|4008.1|0
1694129100000|2023-09-07 23:25:00|4016.9|4007.9|4017.1|4008.1|4017.1|4008.1|4016.7|4007.7|0
1694129400000|2023-09-07 23:30:00|4017.2|4008.2|4017.8|4008.8|4018|4009|4017.2|4008.2|0
1694129700000|2023-09-07 23:35:00|4017.7|4008.7|4018|4009|4018|4009|4017.6|4008.6|0
1694130000000|2023-09-07 23:40:00|4018.1|4009.1|4018.7|4009.7|4018.7|4009.7|4018.1|4009.1|0
1694130300000|2023-09-07 23:45:00|4018.9|4009.9|4018.7|4009.7|4018.9|4009.9|4018.6|4009.6|0
1694130600000|2023-09-07 23:50:00|4018.9|4009.9|4018.9|4009.9|4019.1|4010.1|4018.6|4009.6|0
1694130900000|2023-09-07 23:55:00|4019|4010|4013.8|4004.8|4019.1|4010.1|4013.8|4004.8|0
1694131200000|2023-09-08 00:00:00|4014|4005|4010|4001|4014.4|4005.4|4010|4001|0
1694131500000|2023-09-08 00:05:00|4009.8|4000.8|4009.1|4000.1|4010|4001|4009.1|4000.1|0
1694131800000|2023-09-08 00:10:00|4009.2|4000.2|4009|4000|4009.4|4000.4|4008.9|3999.9|0
1694132100000|2023-09-08 00:15:00|4009.2|4000.2|4009.5|4000.5|4009.6|4000.6|4009|4000|0
1694132400000|2023-09-08 00:20:00|4009.6|4000.6|4009|4000|4009.7|4000.7|4008.8|3999.8|0
1694132700000|2023-09-08 00:25:00|4008.9|3999.9|4006.8|3997.8|4008.9|3999.9|4006.2|3997.2|0
1694133000000|2023-09-08 00:30:00|4006.9|3997.9|4005.9|3996.9|4007.1|3998.1|4005.4|3996.4|0
1694133300000|2023-09-08 00:35:00|4005.7|3996.7|4005.5|3996.5|4006|3997|4005.1|3996.1|0
1694133600000|2023-09-08 00:40:00|4005.4|3996.4|4005|3996|4005.5|3996.5|4004.8|3995.8|0
1694133900000|2023-09-08 00:45:00|4005.1|3996.1|4005.8|3996.8|4005.8|3996.8|4004.8|3995.8|0
1694134200000|2023-09-08 00:50:00|4005.9|3996.9|4006.6|3997.6|4006.9|3997.9|4005.9|3996.9|0
1694134500000|2023-09-08 00:55:00|4006.8|3997.8|4007.1|3998.1|4007.3|3998.3|4006.6|3997.6|0
1694134800000|2023-09-08 01:00:00|4006.9|3997.9|4007.1|3998.1|4007.3|3998.3|4006.9|3997.9|0
1694135100000|2023-09-08 01:05:00|4006.9|3997.9|4006.7|3997.7|4006.9|3997.9|4006.2|3997.2|0
1694135400000|2023-09-08 01:10:00|4006.8|3997.8|4011.7|4002.7|4011.7|4002.7|4006.7|3997.7|0
1694135700000|2023-09-08 01:15:00|4011.6|4002.6|4010.5|4001.5|4011.6|4002.6|4009|4000|0
1694136000000|2023-09-08 01:20:00|4010.3|4001.3|4010.6|4001.6|4011.5|4002.5|4009.9|4000.9|0
1694136300000|2023-09-08 01:25:00|4010.7|4001.7|4011.2|4002.2|4011.2|4002.2|4010.6|4001.6|0
1694136600000|2023-09-08 01:30:00|4011|4002|4011.3|4002.3|4011.9|4002.9|4010.7|4001.7|0
1694136900000|2023-09-08 01:35:00|4011.5|4002.5|4012.2|4003.2|4013|4004|4011.3|4002.3|0
1694137200000|2023-09-08 01:40:00|4012.1|4003.1|4012.5|4003.5|4012.7|4003.7|4012|4003|0
1694137500000|2023-09-08 01:45:00|4012.4|4003.4|4011.8|4002.8|4012.5|4003.5|4011.8|4002.8|0
1694137800000|2023-09-08 01:50:00|4011.9|4002.9|4013.4|4004.4|4013.5|4004.5|4011.9|4002.9|0
1694138100000|2023-09-08 01:55:00|4013.6|4004.6|4012.9|4003.9|4013.6|4004.6|4012.9|4003.9|0
1694138400000|2023-09-08 02:00:00|4013|4004|4012.8|4003.8|4013.1|4004.1|4012.8|4003.8|0
1694138700000|2023-09-08 02:05:00|4012.9|4003.9|4013.1|4004.1|4013.6|4004.6|4012.8|4003.8|0
1694139000000|2023-09-08 02:10:00|4013.3|4004.3|4013.6|4004.6|4013.9|4004.9|4013.1|4004.1|0
1694139300000|2023-09-08 02:15:00|4013.5|4004.5|4013.7|4004.7|4013.7|4004.7|4013.1|4004.1|0
1694139600000|2023-09-08 02:20:00|4013.9|4004.9|4014.4|4005.4|4014.5|4005.5|4013.8|4004.8|0
1694139900000|2023-09-08 02:25:00|4014.7|4005.7|4015.3|4006.3|4015.6|4006.6|4014.7|4005.7|0
1694140200000|2023-09-08 02:30:00|4015.4|4006.4|4015.7|4006.7|4015.7|4006.7|4015.1|4006.1|0
1694140500000|2023-09-08 02:35:00|4015.6|4006.6|4015.7|4006.7|4015.8|4006.8|4015.5|4006.5|0
1694140800000|2023-09-08 02:40:00|4015.6|4006.6|4015.5|4006.5|4015.7|4006.7|4015.3|4006.3|0
1694141100000|2023-09-08 02:45:00|4015.3|4006.3|4015.4|4006.4|4015.5|4006.5|4015.2|4006.2|0
1694141400000|2023-09-08 02:50:00|4015.6|4006.6|4015.1|4006.1|4015.6|4006.6|4015.1|4006.1|0
1694141700000|2023-09-08 02:55:00|4015.2|4006.2|4010.1|4001.1|4015.2|4006.2|4010.1|4001.1|0
1694142000000|2023-09-08 03:00:00|4010.2|4001.2|4010.1|4001.1|4010.2|4001.2|4010.1|4001.1|0
1694142300000|2023-09-08 03:05:00|4010.2|4001.2|4009.6|4000.6|4010.2|4001.2|4009.5|4000.5|0
1694142600000|2023-09-08 03:10:00|4009.5|4000.5|4009.8|4000.8|4010.2|4001.2|4009.5|4000.5|0
1694142900000|2023-09-08 03:15:00|4009.9|4000.9|4009.9|4000.9|4010.1|4001.1|4009.9|4000.9|0
1694143200000|2023-09-08 03:20:00|4009.8|4000.8|4009.7|4000.7|4009.9|4000.9|4009.5|4000.5|0
1694143500000|2023-09-08 03:25:00|4009.9|4000.9|4009.7|4000.7|4009.9|4000.9|4009.6|4000.6|0
1694143800000|2023-09-08 03:30:00|4009.6|4000.6|4009.7|4000.7|4009.9|4000.9|4009.6|4000.6|0
1694144100000|2023-09-08 03:35:00|4009.9|4000.9|4011.1|4002.1|4011.1|4002.1|4009.9|4000.9|0
1694144400000|2023-09-08 03:40:00|4011|4002|4010.8|4001.8|4011|4002|4010.5|4001.5|0
1694144700000|2023-09-08 03:45:00|4010.6|4001.6|4015.1|4006.1|4015.1|4006.1|4010.6|4001.6|0
1694145000000|2023-09-08 03:50:00|4015.3|4006.3|4015.2|4006.2|4015.4|4006.4|4015.1|4006.1|0
1694145300000|2023-09-08 03:55:00|4015.1|4006.1|4015.2|4006.2|4015.2|4006.2|4014.9|4005.9|0
1694145600000|2023-09-08 04:00:00|4015.1|4006.1|4013.8|4004.8|4015.1|4006.1|4013.7|4004.7|0
1694145900000|2023-09-08 04:05:00|4013.6|4004.6|4013.9|4004.9|4014.6|4005.6|4013.4|4004.4|0
1694146200000|2023-09-08 04:10:00|4013.7|4004.7|4014.2|4005.2|4014.4|4005.4|4013.7|4004.7|0
1694146500000|2023-09-08 04:15:00|4014.3|4005.3|4014.7|4005.7|4015|4006|4014.2|4005.2|0
1694146800000|2023-09-08 04:20:00|4014.5|4005.5|4014.7|4005.7|4014.7|4005.7|4014.5|4005.5|0
1694147100000|2023-09-08 04:25:00|4014.5|4005.5|4014.7|4005.7|4014.8|4005.8|4014.5|4005.5|0
1694147400000|2023-09-08 04:30:00|4014.8|4005.8|4014|4005|4014.8|4005.8|4014|4005|0
1694147700000|2023-09-08 04:35:00|4014.1|4005.1|4013.9|4004.9|4014.2|4005.2|4013.7|4004.7|0
1694148000000|2023-09-08 04:40:00|4013.8|4004.8|4013.4|4004.4|4013.8|4004.8|4013.1|4004.1|0
1694148300000|2023-09-08 04:45:00|4013.5|4004.5|4013.4|4004.4|4013.6|4004.6|4013.4|4004.4|0
1694148600000|2023-09-08 04:50:00|4013.6|4004.6|4013.4|4004.4|4013.6|4004.6|4013.1|4004.1|0
1694148900000|2023-09-08 04:55:00|4013.2|4004.2|4008.8|3999.8|4013.4|4004.4|4008.7|3999.7|0
1694149200000|2023-09-08 05:00:00|4009|4000|4009.6|4000.6|4009.6|4000.6|4008.7|3999.7|0
1694149500000|2023-09-08 05:05:00|4009.7|4000.7|4009.5|4000.5|4010.2|4001.2|4009.5|4000.5|0
1694149800000|2023-09-08 05:10:00|4005.1|3996.1|4003.1|3994.1|4005.3|3996.3|4003.1|3994.1|0
1694150100000|2023-09-08 05:15:00|4003.4|3994.4|4004.5|3995.5|4005.7|3996.7|4003.2|3994.2|0
1694150400000|2023-09-08 05:20:00|4004.3|3995.3|4006.2|3997.2|4006.3|3997.3|4004.3|3995.3|0
1694150700000|2023-09-08 05:25:00|4006.3|3997.3|4006.6|3997.6|4006.6|3997.6|4006.2|3997.2|0
1694151000000|2023-09-08 05:30:00|4006.5|3997.5|4007.5|3998.5|4007.8|3998.8|4006.5|3997.5|0
1694151300000|2023-09-08 05:35:00|4007.3|3998.3|4007.1|3998.1|4007.4|3998.4|4006.7|3997.7|0
1694151600000|2023-09-08 05:40:00|4007.3|3998.3|4007.9|3998.9|4008.1|3999.1|4007.2|3998.2|0
1694151900000|2023-09-08 05:45:00|4008|3999|4008|3999|4008.2|3999.2|4007.8|3998.8|0
1694152200000|2023-09-08 05:50:00|4007.8|3998.8|4009.9|4000.9|4010.1|4001.1|4007.7|3998.7|0
1694152500000|2023-09-08 05:55:00|4010.1|4001.1|4010.9|4001.9|4011|4002|4010|4001|0
1694152800000|2023-09-08 06:00:00|4010.8|4001.8|4011.4|4002.4|4011.8|4002.8|4009.9|4000.9|0
1694153100000|2023-09-08 06:05:00|4011.5|4002.5|4015.9|4006.9|4016.1|4007.1|4011.3|4002.3|0
1694153400000|2023-09-08 06:10:00|4016.1|4007.1|4011.8|4002.8|4016.1|4007.1|4011.5|4002.5|0
1694153700000|2023-09-08 06:15:00|4011.9|4002.9|4006.5|3997.5|4011.9|4002.9|4006.5|3997.5|0
1694154000000|2023-09-08 06:20:00|4006.6|3997.6|4014.6|4005.6|4015.4|4006.4|4006.6|3997.6|0
1694154300000|2023-09-08 06:25:00|4014.4|4005.4|4015.1|4006.1|4015.3|4006.3|4013.7|4004.7|0
1694154600000|2023-09-08 06:30:00|4015|4006|4013.5|4004.5|4015.2|4006.2|4013.3|4004.3|0
1694154900000|2023-09-08 06:35:00|4013.3|4004.3|4014.3|4005.3|4014.5|4005.5|4013.3|4004.3|0
1694155200000|2023-09-08 06:40:00|4014.2|4005.2|3995.2|3986.2|4014.3|4005.3|3995.1|3986.1|0
1694155500000|2023-09-08 06:45:00|3995.3|3986.3|3999.9|3990.9|3999.9|3990.9|3994.9|3985.9|0
1694155800000|2023-09-08 06:50:00|3999.8|3990.8|4000.2|3991.2|4000.4|3991.4|3999.7|3990.7|0
1694156100000|2023-09-08 06:55:00|4000|3991|4000.9|3991.9|4001.1|3992.1|3999.5|3990.5|0
1694156400000|2023-09-08 07:00:00|4001.1|3992.1|4000.4|3991.4|4001.1|3992.1|3998.6|3989.6|0
1694156700000|2023-09-08 07:05:00|4000.2|3991.2|4000.1|3991.1|4003.9|3994.9|3999.4|3990.4|0
1694157000000|2023-09-08 07:10:00|3999.9|3990.9|3997.2|3988.2|4000.9|3991.9|3997.2|3988.2|0
1694157300000|2023-09-08 07:15:00|3997.1|3988.1|3997.6|3988.6|3998|3989|3996.7|3987.7|0
1694157600000|2023-09-08 07:20:00|3997.4|3988.4|3997|3988|3998.5|3989.5|3997|3988|0
1694157900000|2023-09-08 07:25:00|3996.8|3987.8|3995.2|3986.2|3996.8|3987.8|3994.6|3985.6|0
1694158200000|2023-09-08 07:30:00|3995|3986|3993.1|3984.1|3995.3|3986.3|3992.8|3983.8|0
1694158500000|2023-09-08 07:35:00|3992.9|3983.9|3996.3|3987.3|3996.6|3987.6|3992|3983|0
1694158800000|2023-09-08 07:40:00|3996.2|3987.2|3997.6|3988.6|3997.8|3988.8|3995.9|3986.9|0
1694159100000|2023-09-08 07:45:00|3997.8|3988.8|3998.7|3989.7|3998.9|3989.9|3997.4|3988.4|0
1694159400000|2023-09-08 07:50:00|3998.6|3989.6|3998.7|3989.7|3999|3990|3997.7|3988.7|0
1694159700000|2023-09-08 07:55:00|3998.8|3989.8|3998.9|3989.9|3999.8|3990.8|3998.6|3989.6|0
1694160000000|2023-09-08 08:00:00|3999|3990|3998.9|3989.9|4000.8|3991.8|3997.7|3988.7|0
1694160300000|2023-09-08 08:05:00|3998.7|3989.7|3996.6|3987.6|4000|3991|3996.3|3987.3|0
1694160600000|2023-09-08 08:10:00|3996.4|3987.4|3994.8|3985.8|3996.6|3987.6|3994.7|3985.7|0
1694160900000|2023-09-08 08:15:00|3994.7|3985.7|3991.3|3982.3|3994.7|3985.7|3991.3|3982.3|0
1694161200000|2023-09-08 08:20:00|3991.5|3982.5|3998.9|3989.9|3998.9|3989.9|3990.1|3981.1|0
1694161500000|2023-09-08 08:25:00|3999|3990|4000.7|3991.7|4001.8|3992.8|3996.5|3987.5|0
1694161800000|2023-09-08 08:30:00|4000.5|3991.5|3998.4|3989.4|4000.6|3991.6|3998.1|3989.1|0
1694162100000|2023-09-08 08:35:00|3998.3|3989.3|3999.2|3990.2|3999.2|3990.2|3996.2|3987.2|0
1694162400000|2023-09-08 08:40:00|3999.1|3990.1|4001.7|3992.7|4002|3993|3998.9|3989.9|0
1694162700000|2023-09-08 08:45:00|4001.6|3992.6|4000.1|3991.1|4002.5|3993.5|3999.8|3990.8|0
1694163000000|2023-09-08 08:50:00|4000.2|3991.2|3999.8|3990.8|4001|3992|3999.2|3990.2|0
1694163300000|2023-09-08 08:55:00|4000|3991|3998.6|3989.6|4000.2|3991.2|3998.6|3989.6|0
1694163600000|2023-09-08 09:00:00|3998.8|3989.8|3993.8|3984.8|3999.1|3990.1|3992.5|3983.5|0
1694163900000|2023-09-08 09:05:00|3994|3985|3992.8|3983.8|3994.8|3985.8|3992.1|3983.1|0
1694164200000|2023-09-08 09:10:00|3992.9|3983.9|3994.6|3985.6|3995.3|3986.3|3992.6|3983.6|0
1694164500000|2023-09-08 09:15:00|3994.5|3985.5|3993.5|3984.5|3994.6|3985.6|3992.4|3983.4|0
1694164800000|2023-09-08 09:20:00|3993.7|3984.7|3993.4|3984.4|3994.2|3985.2|3992.7|3983.7|0
1694165100000|2023-09-08 09:25:00|3993.2|3984.2|3993.7|3984.7|3993.9|3984.9|3992.5|3983.5|0
1694165400000|2023-09-08 09:30:00|3993.9|3984.9|3992.9|3983.9|3993.9|3984.9|3992.2|3983.2|0
1694165700000|2023-09-08 09:35:00|3993|3984|3992.5|3983.5|3993.1|3984.1|3991.8|3982.8|0
1694166000000|2023-09-08 09:40:00|3992.4|3983.4|3993.9|3984.9|3994.3|3985.3|3992.4|3983.4|0
1694166300000|2023-09-08 09:45:00|3994.1|3985.1|3995.8|3986.8|3996.4|3987.4|3993.8|3984.8|0
1694166600000|2023-09-08 09:50:00|3995.7|3986.7|3993.7|3984.7|3995.8|3986.8|3992.5|3983.5|0
1694166900000|2023-09-08 09:55:00|3993.6|3984.6|3993.1|3984.1|3994.1|3985.1|3992.7|3983.7|0
1694167200000|2023-09-08 10:00:00|3992.7|3983.7|3993.2|3984.2|3994.1|3985.1|3992.4|3983.4|0
1694167500000|2023-09-08 10:05:00|3993.3|3984.3|3994.7|3985.7|3994.9|3985.9|3992.2|3983.2|0
1694167800000|2023-09-08 10:10:00|3994.8|3985.8|3995.5|3986.5|3995.7|3986.7|3994.6|3985.6|0
1694168100000|2023-09-08 10:15:00|3995.3|3986.3|3995.6|3986.6|3995.9|3986.9|3994.3|3985.3|0
1694168400000|2023-09-08 10:20:00|3995.5|3986.5|3998.2|3989.2|3999.4|3990.4|3995.5|3986.5|0
1694168700000|2023-09-08 10:25:00|3998.3|3989.3|3998.9|3989.9|3998.9|3989.9|3997.6|3988.6|0
1694169000000|2023-09-08 10:30:00|3998.7|3989.7|3999.8|3990.8|3999.8|3990.8|3998.5|3989.5|0
1694169300000|2023-09-08 10:35:00|3999.9|3990.9|3999.7|3990.7|4001.2|3992.2|3999.6|3990.6|0
1694169600000|2023-09-08 10:40:00|3999.9|3990.9|3999.5|3990.5|4001.1|3992.1|3999.5|3990.5|0
1694169900000|2023-09-08 10:45:00|3999.7|3990.7|4000.1|3991.1|4000.9|3991.9|3998.9|3989.9|0
1694170200000|2023-09-08 10:50:00|3999.9|3990.9|4001.2|3992.2|4001.4|3992.4|3999.3|3990.3|0
1694170500000|2023-09-08 10:55:00|4001.3|3992.3|4001.8|3992.8|4002|3993|4000.6|3991.6|0
1694170800000|2023-09-08 11:00:00|4001.9|3992.9|4001.2|3992.2|4002.4|3993.4|4001.2|3992.2|0
1694171100000|2023-09-08 11:05:00|4001.3|3992.3|4002.9|3993.9|4003.1|3994.1|4001.3|3992.3|0
1694171400000|2023-09-08 11:10:00|4002.7|3993.7|3999.2|3990.2|4002.8|3993.8|3998.9|3989.9|0
1694171700000|2023-09-08 11:15:00|3999|3990|3997.9|3988.9|3999.2|3990.2|3997.5|3988.5|0
1694172000000|2023-09-08 11:20:00|3998.1|3989.1|3998.1|3989.1|3999.6|3990.6|3997.6|3988.6|0
1694172300000|2023-09-08 11:25:00|3998|3989|3998.8|3989.8|3999.2|3990.2|3997.7|3988.7|0
1694172600000|2023-09-08 11:30:00|3998.7|3989.7|3999.7|3990.7|4000.2|3991.2|3997.9|3988.9|0
1694172900000|2023-09-08 11:35:00|3999.6|3990.6|3997.3|3988.3|4000.2|3991.2|3996.5|3987.5|0
1694173200000|2023-09-08 11:40:00|3997.1|3988.1|3998.4|3989.4|3998.8|3989.8|3996.1|3987.1|0
1694173500000|2023-09-08 11:45:00|3998.2|3989.2|3998|3989|3998.6|3989.6|3996.2|3987.2|0
1694173800000|2023-09-08 11:50:00|3998.1|3989.1|3999.1|3990.1|3999.8|3990.8|3997.7|3988.7|0
1694174100000|2023-09-08 11:55:00|3999|3990|4000.2|3991.2|4000.2|3991.2|3998.8|3989.8|0
1694174400000|2023-09-08 12:00:00|4000|3991|4000.6|3991.6|4001.1|3992.1|3999.4|3990.4|0
1694174700000|2023-09-08 12:05:00|4000.7|3991.7|4001.7|3992.7|4001.7|3992.7|4000.6|3991.6|0
1694175000000|2023-09-08 12:10:00|4001.6|3992.6|4002.6|3993.6|4002.9|3993.9|4001.4|3992.4|0
1694175300000|2023-09-08 12:15:00|4002.5|3993.5|4003.4|3994.4|4003.7|3994.7|4002.5|3993.5|0
1694175600000|2023-09-08 12:20:00|4003.2|3994.2|4003.4|3994.4|4003.9|3994.9|4003.1|3994.1|0
1694175900000|2023-09-08 12:25:00|4003.6|3994.6|4004.3|3995.3|4004.3|3995.3|4003.4|3994.4|0
1694176200000|2023-09-08 12:30:00|4004.2|3995.2|4006.2|3997.2|4006.3|3997.3|4004.1|3995.1|0
1694176500000|2023-09-08 12:35:00|4006.3|3997.3|4007.7|3998.7|4008.3|3999.3|4006.2|3997.2|0
1694176800000|2023-09-08 12:40:00|4007.5|3998.5|4006.7|3997.7|4008.2|3999.2|4006.2|3997.2|0
1694177100000|2023-09-08 12:45:00|4006.8|3997.8|4006.5|3997.5|4008|3999|4006.3|3997.3|0
1694177400000|2023-09-08 12:50:00|4006.3|3997.3|4004.9|3995.9|4006.3|3997.3|4004.4|3995.4|0
1694177700000|2023-09-08 12:55:00|4005.1|3996.1|4004.3|3995.3|4005.1|3996.1|4003.8|3994.8|0
1694178000000|2023-09-08 13:00:00|4004.2|3995.2|4006.7|3997.7|4006.8|3997.8|4003.7|3994.7|0
1694178300000|2023-09-08 13:05:00|4006.8|3997.8|4005.2|3996.2|4006.8|3997.8|4004.1|3995.1|0
1694178600000|2023-09-08 13:10:00|4005|3996|4004.8|3995.8|4006.5|3997.5|4004.5|3995.5|0
1694178900000|2023-09-08 13:15:00|4005|3996|4010.1|4001.1|4010.4|4001.4|4004.8|3995.8|0
1694179200000|2023-09-08 13:20:00|4010.3|4001.3|4011.7|4002.7|4011.9|4002.9|4009.9|4000.9|0
1694179500000|2023-09-08 13:25:00|4011.4|4002.4|4010.2|4001.2|4011.7|4002.7|4009.9|4000.9|0
1694179800000|2023-09-08 13:30:00|4010|4001|4026.8|4017.8|4028.2|4019.2|4009.7|4000.7|0
1694180100000|2023-09-08 13:35:00|4028.1|4019.1|4019|4010|4030.1|4021.1|4016.9|4007.9|0
1694180400000|2023-09-08 13:40:00|4018.9|4009.9|4012.3|4003.3|4018.9|4009.9|4010.9|4001.9|0
1694180700000|2023-09-08 13:45:00|4011.7|4002.7|4004.3|3995.3|4011.7|4002.7|4000.9|3991.9|0
1694181000000|2023-09-08 13:50:00|4004.4|3995.4|3995|3986|4004.5|3995.5|3994.4|3985.4|0
1694181300000|2023-09-08 13:55:00|3994.9|3985.9|3993.7|3984.7|3998.7|3989.7|3984.5|3975.5|0
1694181600000|2023-09-08 14:00:00|3993.8|3984.8|3996.9|3987.9|3998.3|3989.3|3988.9|3979.9|0
1694181900000|2023-09-08 14:05:00|3997|3988|4004.4|3995.4|4009.1|4000.1|3996.9|3987.9|0
1694182200000|2023-09-08 14:10:00|4004.3|3995.3|4010.1|4001.1|4013.6|4004.6|4004.3|3995.3|0
1694182500000|2023-09-08 14:15:00|4010|4001|4009.2|4000.2|4015.4|4006.4|4008.1|3999.1|0
1694182800000|2023-09-08 14:20:00|4009.1|4000.1|4009.8|4000.8|4011.2|4002.2|4008.4|3999.4|0
1694183100000|2023-09-08 14:25:00|4009.9|4000.9|4005.1|3996.1|4010.5|4001.5|4005.1|3996.1|0
1694183400000|2023-09-08 14:30:00|4005.2|3996.2|4001.4|3992.4|4005.5|3996.5|3998.6|3989.6|0
1694183700000|2023-09-08 14:35:00|4001.3|3992.3|3998.2|3989.2|4002.4|3993.4|3998.2|3989.2|0
1694184000000|2023-09-08 14:40:00|3998.3|3989.3|4006.1|3997.1|4006.2|3997.2|3996.1|3987.1|0
1694184300000|2023-09-08 14:45:00|4006|3997|4025.1|4016.1|4028.6|4019.6|4005.8|3996.8|0
1694184600000|2023-09-08 14:50:00|4025.2|4016.2|4031.5|4022.5|4034|4025|4025.2|4016.2|0
1694184900000|2023-09-08 14:55:00|4031.4|4022.4|4026|4017|4032.5|4023.5|4026|4017|0
1694185200000|2023-09-08 15:00:00|4025.9|4016.9|4025.3|4016.3|4028.8|4019.8|4024.3|4015.3|0
1694185500000|2023-09-08 15:05:00|4025.2|4016.2|4020.4|4011.4|4026.6|4017.6|4020.4|4011.4|0
1694185800000|2023-09-08 15:10:00|4020.3|4011.3|4021.5|4012.5|4024|4015|4020.2|4011.2|0
1694186100000|2023-09-08 15:15:00|4021.6|4012.6|4020.6|4011.6|4022.9|4013.9|4018.8|4009.8|0
1694186400000|2023-09-08 15:20:00|4020.5|4011.5|4028.9|4019.9|4029.6|4020.6|4019.9|4010.9|0
1694186700000|2023-09-08 15:25:00|4028.8|4019.8|4034|4025|4034|4025|4028.8|4019.8|0
1694187000000|2023-09-08 15:30:00|4034.1|4025.1|4031.8|4022.8|4034.8|4025.8|4031.8|4022.8|0
1694187300000|2023-09-08 15:35:00|4031.9|4022.9|4031.3|4022.3|4031.9|4022.9|4029.2|4020.2|0
1694187600000|2023-09-08 15:40:00|4031.9|4022.9|4028.9|4019.9|4031.9|4022.9|4028.7|4019.7|0
1694187900000|2023-09-08 15:45:00|4028.8|4019.8|4029.9|4020.9|4030|4021|4028|4019|0
1694188200000|2023-09-08 15:50:00|4029.8|4020.8|4030|4021|4030|4021|4029|4020|0
1694188500000|2023-09-08 15:55:00|4030.1|4021.1|4032|4023|4032.1|4023.1|4029.6|4020.6|0
1694188800000|2023-09-08 16:00:00|4032.1|4023.1|4031.3|4022.3|4032.1|4023.1|4029.7|4020.7|0
1694189100000|2023-09-08 16:05:00|4031.2|4022.2|4031.2|4022.2|4031.9|4022.9|4031|4022|0
1694189400000|2023-09-08 16:10:00|4031.3|4022.3|4031.7|4022.7|4032.5|4023.5|4031.2|4022.2|0
1694189700000|2023-09-08 16:15:00|4031.8|4022.8|4033|4024|4033|4024|4031.8|4022.8|0
1694190000000|2023-09-08 16:20:00|4032.9|4023.9|4030.4|4021.4|4033|4024|4030|4021|0
1694190300000|2023-09-08 16:25:00|4030.3|4021.3|4029.6|4020.6|4030.3|4021.3|4029.6|4020.6|0
1694190600000|2023-09-08 16:30:00|4029.7|4020.7|4026.9|4017.9|4029.7|4020.7|4026.4|4017.4|0
1694190900000|2023-09-08 16:35:00|4026.8|4017.8|4025.5|4016.5|4026.8|4017.8|4024.6|4015.6|0
1694191200000|2023-09-08 16:40:00|4025.4|4016.4|4027.6|4018.6|4028.7|4019.7|4025.4|4016.4|0
1694191500000|2023-09-08 16:45:00|4027.7|4018.7|4025.1|4016.1|4027.7|4018.7|4025.1|4016.1|0
1694191800000|2023-09-08 16:50:00|4025|4016|4023.9|4014.9|4025.3|4016.3|4023.8|4014.8|0
1694192100000|2023-09-08 16:55:00|4023.8|4014.8|4025.7|4016.7|4025.7|4016.7|4023.8|4014.8|0
1694192400000|2023-09-08 17:00:00|4025.6|4016.6|4025.2|4016.2|4025.6|4016.6|4022.9|4013.9|0
1694192700000|2023-09-08 17:05:00|4025.1|4016.1|4024.9|4015.9|4025.3|4016.3|4024.8|4015.8|0
1694193000000|2023-09-08 17:10:00|4025|4016|4025.7|4016.7|4025.7|4016.7|4024.6|4015.6|0
1694193300000|2023-09-08 17:15:00|4026.4|4017.4|4029.4|4020.4|4029.4|4020.4|4026.4|4017.4|0
1694193600000|2023-09-08 17:20:00|4029.5|4020.5|4031|4022|4031.3|4022.3|4029.5|4020.5|0
1694193900000|2023-09-08 17:25:00|4030.9|4021.9|4030.1|4021.1|4030.9|4021.9|4028.5|4019.5|0
1694194200000|2023-09-08 17:30:00|4030|4021|4033.3|4024.3|4033.4|4024.4|4029.8|4020.8|0
1694194500000|2023-09-08 17:35:00|4033.2|4024.2|4033.4|4024.4|4033.5|4024.5|4032.3|4023.3|0
1694194800000|2023-09-08 17:40:00|4032.8|4023.8|4033.4|4024.4|4033.7|4024.7|4032.4|4023.4|0
1694195100000|2023-09-08 17:45:00|4033.5|4024.5|4031.6|4022.6|4033.5|4024.5|4031.4|4022.4|0
1694195400000|2023-09-08 17:50:00|4031.5|4022.5|4031.1|4022.1|4032.3|4023.3|4031.1|4022.1|0
1694195700000|2023-09-08 17:55:00|4031.2|4022.2|4033.5|4024.5|4033.6|4024.6|4031.1|4022.1|0
1694196000000|2023-09-08 18:00:00|4033.6|4024.6|4033.4|4024.4|4034.1|4025.1|4033.1|4024.1|0
1694196300000|2023-09-08 18:05:00|4033.5|4024.5|4033.2|4024.2|4033.5|4024.5|4032.5|4023.5|0
1694196600000|2023-09-08 18:10:00|4033.1|4024.1|4029.7|4020.7|4033.1|4024.1|4029.5|4020.5|0
1694196900000|2023-09-08 18:15:00|4029.6|4020.6|4028.4|4019.4|4029.7|4020.7|4028.2|4019.2|0
1694197200000|2023-09-08 18:20:00|4027.8|4018.8|4029.2|4020.2|4029.3|4020.3|4027.8|4018.8|0
1694197500000|2023-09-08 18:25:00|4029.1|4020.1|4030.5|4021.5|4030.7|4021.7|4028.8|4019.8|0
1694197800000|2023-09-08 18:30:00|4030.4|4021.4|4029.5|4020.5|4031|4022|4029.5|4020.5|0
1694198100000|2023-09-08 18:35:00|4029.6|4020.6|4031.1|4022.1|4032.1|4023.1|4029.5|4020.5|0
1694198400000|2023-09-08 18:40:00|4031.2|4022.2|4032.5|4023.5|4033.1|4024.1|4031.1|4022.1|0
1694198700000|2023-09-08 18:45:00|4032.4|4023.4|4030.8|4021.8|4032.5|4023.5|4030.7|4021.7|0
1694199000000|2023-09-08 18:50:00|4030.7|4021.7|4031.1|4022.1|4031.6|4022.6|4030|4021|0
1694199300000|2023-09-08 18:55:00|4031.2|4022.2|4033.5|4024.5|4033.7|4024.7|4031.1|4022.1|0
1694199600000|2023-09-08 19:00:00|4033.4|4024.4|4030.7|4021.7|4033.5|4024.5|4030.4|4021.4|0
1694199900000|2023-09-08 19:05:00|4030.6|4021.6|4032.7|4023.7|4033.1|4024.1|4030.6|4021.6|0
1694200200000|2023-09-08 19:10:00|4032.8|4023.8|4033.6|4024.6|4033.7|4024.7|4032.6|4023.6|0
1694200500000|2023-09-08 19:15:00|4033.5|4024.5|4033.9|4024.9|4034.1|4025.1|4033.2|4024.2|0
1694200800000|2023-09-08 19:20:00|4033.8|4024.8|4033.9|4024.9|4033.9|4024.9|4032.2|4023.2|0
1694201100000|2023-09-08 19:25:00|4033.8|4024.8|4033|4024|4033.9|4024.9|4032.8|4023.8|0
1694201400000|2023-09-08 19:30:00|4032.9|4023.9|4034.9|4025.9|4034.9|4025.9|4032.9|4023.9|0
1694201700000|2023-09-08 19:35:00|4035|4026|4032.8|4023.8|4035|4026|4030.1|4021.1|0
1694202000000|2023-09-08 19:40:00|4032.9|4023.9|4032.5|4023.5|4033.6|4024.6|4032.1|4023.1|0
1694202300000|2023-09-08 19:45:00|4032.6|4023.6|4035|4026|4035.8|4026.8|4032.3|4023.3|0
1694202600000|2023-09-08 19:50:00|4034.9|4025.9|4031.2|4022.2|4035.7|4026.7|4031.2|4022.2|0
1694202900000|2023-09-08 19:55:00|4031.3|4022.3|4033|4024|4034.8|4025.8|4031.3|4022.3|0
1694203200000|2023-09-08 20:00:00|4033.2|4024.2|4034.5|4025.5|4034.7|4025.7|4032.3|4023.3|0
1694203500000|2023-09-08 20:05:00|4034.9|4025.9|4036.4|4027.4|4036.7|4027.7|4034.9|4025.9|0
1694203800000|2023-09-08 20:10:00|4036.5|4027.5|4035.8|4026.8|4036.6|4027.6|4035.5|4026.5|0
1694204100000|2023-09-08 20:15:00|4035.7|4026.7|4036.6|4027.6|4036.6|4027.6|4035.6|4026.6|0
1694204400000|2023-09-08 20:20:00|4036.4|4027.4|4037.1|4028.1|4037.1|4028.1|4036.2|4027.2|0
1694204700000|2023-09-08 20:25:00|4037|4028|4037.1|4028.1|4037.3|4028.3|4036.9|4027.9|0
1694205000000|2023-09-08 20:30:00|4037.3|4028.3|4036.2|4027.2|4037.3|4028.3|4036.2|4027.2|0
1694205300000|2023-09-08 20:35:00|4036.4|4027.4|4036.2|4027.2|4036.7|4027.7|4036.2|4027.2|0
1694205600000|2023-09-08 20:40:00|4036.4|4027.4|4036|4027|4036.4|4027.4|4036|4027|0
1694205900000|2023-09-08 20:45:00|4036.2|4027.2|4035.8|4026.8|4036.2|4027.2|4035.8|4026.8|0
1694206200000|2023-09-08 20:50:00|4035.7|4026.7|4035.3|4026.3|4035.7|4026.7|4035.1|4026.1|0
1694206500000|2023-09-08 20:55:00|4035.1|4026.1|4034.4|4025.4|4035.3|4026.3|4034.2|4025.2|0
1694383200000|2023-09-10 22:00:00|4038.8|4029.8|4038|4029|4038.8|4029.8|4037.7|4028.7|0
1694383500000|2023-09-10 22:05:00|4038.1|4029.1|4038.4|4029.4|4038.5|4029.5|4037.3|4028.3|0
1694383800000|2023-09-10 22:10:00|4038.5|4029.5|4039.8|4030.8|4039.8|4030.8|4038.4|4029.4|0
1694384100000|2023-09-10 22:15:00|4040|4031|4039.6|4030.6|4040|4031|4039.4|4030.4|0
1694384400000|2023-09-10 22:20:00|4039.9|4030.9|4040.3|4031.3|4040.4|4031.4|4039.6|4030.6|0
1694384700000|2023-09-10 22:25:00|4040.2|4031.2|4044.4|4035.4|4044.4|4035.4|4040.1|4031.1|0
1694385000000|2023-09-10 22:30:00|4044.9|4035.9|4045|4036|4045.1|4036.1|4044.8|4035.8|0
1694385300000|2023-09-10 22:35:00|4044.6|4035.6|4039.1|4030.1|4044.6|4035.6|4038.7|4029.7|0
1694385600000|2023-09-10 22:40:00|4039.2|4030.2|4039.3|4030.3|4040|4031|4039.2|4030.2|0
1694385900000|2023-09-10 22:45:00|4039.2|4030.2|4039.3|4030.3|4039.8|4030.8|4039.1|4030.1|0
1694386200000|2023-09-10 22:50:00|4039.4|4030.4|4039.7|4030.7|4040|4031|4039.4|4030.4|0
1694386500000|2023-09-10 22:55:00|4039.8|4030.8|4040.2|4031.2|4040.2|4031.2|4039.6|4030.6|0
1694386800000|2023-09-10 23:00:00|4040|4031|4037.9|4028.9|4040.4|4031.4|4037.7|4028.7|0
1694387100000|2023-09-10 23:05:00|4038|4029|4037.8|4028.8|4038.4|4029.4|4037.8|4028.8|0
1694387400000|2023-09-10 23:10:00|4037.9|4028.9|4039.9|4030.9|4039.9|4030.9|4037.9|4028.9|0
1694387700000|2023-09-10 23:15:00|4039.8|4030.8|4040.4|4031.4|4040.6|4031.6|4039.8|4030.8|0
1694388000000|2023-09-10 23:20:00|4040.3|4031.3|4040.7|4031.7|4041|4032|4040.2|4031.2|0
1694388300000|2023-09-10 23:25:00|4040.8|4031.8|4041.5|4032.5|4041.5|4032.5|4040.8|4031.8|0
1694388600000|2023-09-10 23:30:00|4041.4|4032.4|4041.2|4032.2|4041.5|4032.5|4041.2|4032.2|0
1694388900000|2023-09-10 23:35:00|4041.3|4032.3|4041.6|4032.6|4041.7|4032.7|4041|4032|0
1694389200000|2023-09-10 23:40:00|4041.4|4032.4|4041.4|4032.4|4041.8|4032.8|4041.2|4032.2|0
1694389500000|2023-09-10 23:45:00|4041.5|4032.5|4041.6|4032.6|4041.8|4032.8|4041.2|4032.2|0
1694389800000|2023-09-10 23:50:00|4041.7|4032.7|4040.4|4031.4|4041.9|4032.9|4040.1|4031.1|0
1694390100000|2023-09-10 23:55:00|4040.5|4031.5|4041.7|4032.7|4041.9|4032.9|4040.3|4031.3|0
1694390400000|2023-09-11 00:00:00|4041.8|4032.8|4042.6|4033.6|4043.5|4034.5|4041.5|4032.5|0
1694390700000|2023-09-11 00:05:00|4042.4|4033.4|4040.7|4031.7|4042.8|4033.8|4040.2|4031.2|0
1694391000000|2023-09-11 00:10:00|4040.9|4031.9|4040.3|4031.3|4041.1|4032.1|4039.6|4030.6|0
1694391300000|2023-09-11 00:15:00|4040.4|4031.4|4040.1|4031.1|4040.5|4031.5|4039.4|4030.4|0
1694391600000|2023-09-11 00:20:00|4040.3|4031.3|4041.2|4032.2|4041.5|4032.5|4040.1|4031.1|0
1694391900000|2023-09-11 00:25:00|4041.1|4032.1|4040.4|4031.4|4041.5|4032.5|4040.2|4031.2|0
1694392200000|2023-09-11 00:30:00|4040.5|4031.5|4040.4|4031.4|4040.8|4031.8|4039.9|4030.9|0
1694392500000|2023-09-11 00:35:00|4040.3|4031.3|4040.7|4031.7|4041.3|4032.3|4039.9|4030.9|0
1694392800000|2023-09-11 00:40:00|4040.8|4031.8|4040.5|4031.5|4041.1|4032.1|4040.5|4031.5|0
1694393100000|2023-09-11 00:45:00|4040.7|4031.7|4038.3|4029.3|4041|4032|4038.3|4029.3|0
1694393400000|2023-09-11 00:50:00|4038.4|4029.4|4037.8|4028.8|4038.4|4029.4|4037.7|4028.7|0
1694393700000|2023-09-11 00:55:00|4037.9|4028.9|4034.5|4025.5|4037.9|4028.9|4034.4|4025.4|0
1694394000000|2023-09-11 01:00:00|4034.4|4025.4|4032.4|4023.4|4035.4|4026.4|4032.2|4023.2|0
1694394300000|2023-09-11 01:05:00|4032.2|4023.2|4027.9|4018.9|4032.2|4023.2|4027.7|4018.7|0
1694394600000|2023-09-11 01:10:00|4027.8|4018.8|4025.4|4016.4|4027.9|4018.9|4025.4|4016.4|0
1694394900000|2023-09-11 01:15:00|4024.9|4015.9|4003.5|3999.5|4024.9|4015.9|3974|3970|1072
1694395200000|2023-09-11 01:20:00|4004|4000|3994|3990|4004.5|4000.5|3983.5|3979.5|893
1694395500000|2023-09-11 01:25:00|3994.5|3990.5|3993.5|3989.5|4001.5|3997.5|3993.5|3989.5|889
1694395800000|2023-09-11 01:30:00|3996|3992|3999.5|3995.5|4017.5|4013.5|3992|3988|4404
1694396100000|2023-09-11 01:35:00|3998.5|3994.5|4021.5|4017.5|4022.5|4018.5|3993.5|3989.5|3201
1694396400000|2023-09-11 01:40:00|4022|4018|4007.5|4003.5|4023.5|4019.5|4004.5|4000.5|2055
1694396700000|2023-09-11 01:45:00|4008|4004|4020.5|4016.5|4031.5|4027.5|4003.5|3999.5|2261
1694397000000|2023-09-11 01:50:00|4021|4017|4018|4014|4028.5|4024.5|4014.5|4010.5|1194
1694397300000|2023-09-11 01:55:00|4018.5|4014.5|4012.5|4008.5|4019|4015|4006.5|4002.5|1139
1694397600000|2023-09-11 02:00:00|4013|4009|4020|4016|4020.5|4016.5|4006.5|4002.5|1095
1694397900000|2023-09-11 02:05:00|4019.5|4015.5|4008.5|4004.5|4022.5|4018.5|4005.5|4001.5|989
1694398200000|2023-09-11 02:10:00|4009|4005|3995.5|3991.5|4011.5|4007.5|3994.5|3990.5|1660
1694398500000|2023-09-11 02:15:00|3996.5|3992.5|3993.5|3989.5|3997.5|3993.5|3987.5|3983.5|1992
1694398800000|2023-09-11 02:20:00|3994.5|3990.5|4006.5|4002.5|4006.5|4002.5|3992.5|3988.5|1400
1694399100000|2023-09-11 02:25:00|4008|4004|4019.5|4015.5|4026.5|4022.5|4007.5|4003.5|2237
1694399400000|2023-09-11 02:30:00|4020|4016|4023|4019|4023|4019|4014.5|4010.5|925
1694399700000|2023-09-11 02:35:00|4023.5|4019.5|4024.5|4020.5|4029.5|4025.5|4020.5|4016.5|938
1694400000000|2023-09-11 02:40:00|4025|4021|4014.5|4010.5|4030.5|4026.5|4013.5|4009.5|1362
1694400300000|2023-09-11 02:45:00|4015|4011|4021.5|4017.5|4022.5|4018.5|4012.5|4008.5|1024
1694400600000|2023-09-11 02:50:00|4022|4018|4028|4024|4029.5|4025.5|4019.5|4015.5|972
1694400900000|2023-09-11 02:55:00|4028.5|4024.5|4031.5|4027.5|4033.5|4029.5|4024|4020|1890
1694401200000|2023-09-11 03:00:00|4032.5|4028.5|4020.5|4016.5|4032.5|4028.5|4018.5|4014.5|1097
1694401500000|2023-09-11 03:05:00|4021|4017|4026.5|4022.5|4026.5|4022.5|4015.5|4011.5|794
1694401800000|2023-09-11 03:10:00|4026|4022|4028|4024|4028.5|4024.5|4021.5|4017.5|674
1694402100000|2023-09-11 03:15:00|4028.5|4024.5|4027.5|4023.5|4034.5|4030.5|4026.5|4022.5|1005
1694402400000|2023-09-11 03:20:00|4027|4023|4021.5|4017.5|4027|4023|4021.5|4017.5|788
1694402700000|2023-09-11 03:25:00|4022.5|4018.5|4020.5|4016.5|4023.5|4019.5|4019.5|4015.5|870
1694403000000|2023-09-11 03:30:00|4021|4017|4020.5|4016.5|4022|4018|4018.5|4014.5|831
1694403300000|2023-09-11 03:35:00|4021|4017|4022.5|4018.5|4022.5|4018.5|4018.5|4014.5|954
1694403600000|2023-09-11 03:40:00|4022|4018|4019|4015|4022.5|4018.5|4018.5|4014.5|639
1694403900000|2023-09-11 03:45:00|4019.5|4015.5|4012.5|4008.5|4019.5|4015.5|4012|4008|1188
1694404200000|2023-09-11 03:50:00|4013|4009|4009.5|4005.5|4013.5|4009.5|4008.5|4004.5|950
1694404500000|2023-09-11 03:55:00|4009|4005|4014|4010|4016|4012|4008.5|4004.5|566
1694404800000|2023-09-11 04:00:00|4017.5|4008.5|4018.2|4009.2|4018.5|4009.5|4017.3|4008.3|0
1694405100000|2023-09-11 04:05:00|4018.1|4009.1|4017.4|4008.4|4020.4|4011.4|4017.2|4008.2|0
1694405400000|2023-09-11 04:10:00|4017.5|4008.5|4017.3|4008.3|4017.6|4008.6|4017.1|4008.1|0
1694405700000|2023-09-11 04:15:00|4017.5|4008.5|4017.7|4008.7|4017.7|4008.7|4017.3|4008.3|0
1694406000000|2023-09-11 04:20:00|4017.9|4008.9|4018.5|4009.5|4018.5|4009.5|4017.7|4008.7|0
1694406300000|2023-09-11 04:25:00|4018.6|4009.6|4018.5|4009.5|4018.9|4009.9|4018.3|4009.3|0
1694406600000|2023-09-11 04:30:00|4018.6|4009.6|4018.7|4009.7|4018.9|4009.9|4018.3|4009.3|0
1694406900000|2023-09-11 04:35:00|4018.9|4009.9|4019.3|4010.3|4019.6|4010.6|4018.7|4009.7|0
1694407200000|2023-09-11 04:40:00|4019.4|4010.4|4019.1|4010.1|4019.8|4010.8|4019|4010|0
1694407500000|2023-09-11 04:45:00|4019.3|4010.3|4019.8|4010.8|4019.8|4010.8|4019.1|4010.1|0
1694407800000|2023-09-11 04:50:00|4019.9|4010.9|4024.8|4015.8|4024.8|4015.8|4019.6|4010.6|0
1694408100000|2023-09-11 04:55:00|4024.9|4015.9|4025.1|4016.1|4025.3|4016.3|4024.8|4015.8|47
1694408400000|2023-09-11 05:00:00|4024.5|4020.5|4051.5|4047.5|4075|4071|4024.5|4020.5|5128
1694408700000|2023-09-11 05:05:00|4051|4047|4048.5|4044.5|4063.5|4059.5|4048|4044|1814
1694409000000|2023-09-11 05:10:00|4049|4045|4073.5|4069.5|4074.5|4070.5|4045.5|4041.5|2153
1694409300000|2023-09-11 05:15:00|4074.5|4070.5|4068|4064|4082.5|4078.5|4059.5|4055.5|2645
1694409600000|2023-09-11 05:20:00|4068.5|4064.5|4074|4070|4075.5|4071.5|4064|4060|2307
1694409900000|2023-09-11 05:25:00|4074.5|4070.5|4081.5|4077.5|4082.5|4078.5|4067.5|4063.5|2014
1694410200000|2023-09-11 05:30:00|4082|4078|4080|4076|4091.5|4087.5|4076.5|4072.5|2214
1694410500000|2023-09-11 05:35:00|4080.5|4076.5|4063.5|4059.5|4080.5|4076.5|4062.5|4058.5|1356
1694410800000|2023-09-11 05:40:00|4064|4060|4062.5|4058.5|4067|4063|4061.5|4057.5|1526
1694411100000|2023-09-11 05:45:00|4063|4059|4059.5|4055.5|4069.5|4065.5|4057.5|4053.5|2168
1694411400000|2023-09-11 05:50:00|4060.5|4056.5|4056.5|4052.5|4060.5|4056.5|4055.5|4051.5|1014
1694411700000|2023-09-11 05:55:00|4056|4052|4063.5|4059.5|4063.5|4059.5|4053.5|4049.5|1079
1694412000000|2023-09-11 06:00:00|4064.5|4060.5|4057.5|4053.5|4066.5|4062.5|4056.5|4052.5|1599
1694412300000|2023-09-11 06:05:00|4056.5|4052.5|4056.5|4052.5|4059.5|4055.5|4051.5|4047.5|1846
1694412600000|2023-09-11 06:10:00|4057.5|4053.5|4056.5|4052.5|4062.5|4058.5|4056.5|4052.5|798
1694412900000|2023-09-11 06:15:00|4057|4053|4056.5|4052.5|4060.5|4056.5|4055.5|4051.5|801
1694413200000|2023-09-11 06:20:00|4055.5|4051.5|4050.5|4046.5|4056.5|4052.5|4048.5|4044.5|1571
1694413500000|2023-09-11 06:25:00|4051|4047|4056.5|4052.5|4058.5|4054.5|4050.5|4046.5|833
1694413800000|2023-09-11 06:30:00|4055.5|4051.5|4056.5|4052.5|4056.5|4052.5|4051.5|4047.5|636
1694414100000|2023-09-11 06:35:00|4057.5|4053.5|4062.5|4058.5|4063.5|4059.5|4057.5|4053.5|713
1694414400000|2023-09-11 06:40:00|4064|4060|4066.5|4062.5|4067.5|4063.5|4061.5|4057.5|858
1694414700000|2023-09-11 06:45:00|4065.5|4061.5|4064.5|4060.5|4065.5|4061.5|4058.5|4054.5|780
1694415000000|2023-09-11 06:50:00|4064|4060|4059|4055|4064|4060|4058.5|4054.5|496
1694415300000|2023-09-11 06:55:00|4059.5|4055.5|4059.5|4055.5|4060.5|4056.5|4057.5|4053.5|560
1694415600000|2023-09-11 07:00:00|4060.5|4056.5|4067.5|4063.5|4068.5|4064.5|4059.5|4055.5|846
1694415900000|2023-09-11 07:05:00|4068.5|4064.5|4080.5|4076.5|4082.5|4078.5|4067.5|4063.5|1599
1694416200000|2023-09-11 07:10:00|4081.5|4077.5|4080|4076|4083.5|4079.5|4076.5|4072.5|896
1694416500000|2023-09-11 07:15:00|4080.5|4076.5|4087.5|4083.5|4087.5|4083.5|4078.5|4074.5|1025
1694416800000|2023-09-11 07:20:00|4086.5|4082.5|4092.5|4088.5|4093.5|4089.5|4082.5|4078.5|1035
1694417100000|2023-09-11 07:25:00|4093|4089|4093.5|4089.5|4094.5|4090.5|4084.5|4080.5|775
1694417400000|2023-09-11 07:30:00|4094.5|4090.5|4100.5|4096.5|4104.5|4100.5|4093.5|4089.5|1054
1694417700000|2023-09-11 07:35:00|4101.5|4097.5|4113.5|4109.5|4114.5|4110.5|4101|4097|1330
1694418000000|2023-09-11 07:40:00|4114.5|4110.5|4102.5|4098.5|4114.5|4110.5|4100.5|4096.5|919
1694418300000|2023-09-11 07:45:00|4103|4099|4093.5|4089.5|4104|4100|4093.5|4089.5|949
1694418600000|2023-09-11 07:50:00|4094.5|4090.5|4089.5|4085.5|4095|4091|4086.5|4082.5|1417
1694418900000|2023-09-11 07:55:00|4088.5|4084.5|4088.5|4084.5|4091.5|4087.5|4086|4082|1913
1694419200000|2023-09-11 08:00:00|4089.5|4085.5|4085.5|4081.5|4091.5|4087.5|4083.5|4079.5|960
1694419500000|2023-09-11 08:05:00|4086|4082|4080.5|4076.5|4086.5|4082.5|4075.5|4071.5|3042
1694419800000|2023-09-11 08:10:00|4079.5|4075.5|4080.5|4076.5|4082.5|4078.5|4077.5|4073.5|884
1694420100000|2023-09-11 08:15:00|4080|4076|4087.5|4083.5|4088.5|4084.5|4078.5|4074.5|2481
1694420400000|2023-09-11 08:20:00|4088.5|4084.5|4088.5|4084.5|4094.5|4090.5|4087|4083|634
1694420700000|2023-09-11 08:25:00|4088|4084|4083|4079|4088|4084|4082.5|4078.5|269
1694421000000|2023-09-11 08:30:00|4085.8|4076.8|4086.2|4077.2|4087.5|4078.5|4084.4|4075.4|0
1694421300000|2023-09-11 08:35:00|4086.3|4077.3|4085.3|4076.3|4086.6|4077.6|4084.2|4075.2|0
1694421600000|2023-09-11 08:40:00|4085.2|4076.2|4083.3|4074.3|4085.3|4076.3|4083.3|4074.3|0
1694421900000|2023-09-11 08:45:00|4083.2|4074.2|4083.1|4074.1|4083.7|4074.7|4082.8|4073.8|0
1694422200000|2023-09-11 08:50:00|4082.9|4073.9|4081.3|4072.3|4083.1|4074.1|4081.3|4072.3|0
1694422500000|2023-09-11 08:55:00|4081.2|4072.2|4081.8|4072.8|4081.8|4072.8|4080.6|4071.6|0
1694422800000|2023-09-11 09:00:00|4081.6|4072.6|4083.6|4074.6|4083.6|4074.6|4081.6|4072.6|0
1694423100000|2023-09-11 09:05:00|4083.7|4074.7|4084.3|4075.3|4084.5|4075.5|4083.6|4074.6|0
1694423400000|2023-09-11 09:10:00|4084.2|4075.2|4083.1|4074.1|4084.3|4075.3|4082.9|4073.9|0
1694423700000|2023-09-11 09:15:00|4083|4074|4083|4075|4087|4080|4078|4066|128
1694424000000|2023-09-11 09:20:00|4084|4076|4086|4078|4089|4082|4083|4075|29
1694424300000|2023-09-11 09:25:00|4087|4079|4085|4078|4087|4080|4084|4077|15
1694424600000|2023-09-11 09:30:00|4084|4077|4087|4079|4087|4080|4083|4075|15
1694424900000|2023-09-11 09:35:00|4086|4080|4084|4076|4087|4080|4084|4076|16
1694425200000|2023-09-11 09:40:00|4083|4077|4085|4077|4086|4079|4083|4076|12
1694425500000|2023-09-11 09:45:00|4084|4078|4086|4079|4086|4079|4084|4076|18
1694425800000|2023-09-11 09:50:00|4085|4078|4085|4077|4088|4081|4084|4077|36
1694426100000|2023-09-11 09:55:00|4086|4078|4086|4078|4087|4080|4084|4077|10
1694426400000|2023-09-11 10:00:00|4085|4079|4081|4073|4086|4079|4080|4073|54
1694426700000|2023-09-11 10:05:00|4080|4072|4082|4075|4082|4075|4079|4072|12
1694427000000|2023-09-11 10:10:00|4081|4074|4080|4072|4082|4075|4079|4072|8
1694427300000|2023-09-11 10:15:00|4079|4071|4078|4070|4080|4073|4077|4070|75
1694427600000|2023-09-11 10:20:00|4077|4069|4079|4072|4079|4072|4076|4069|25
1694427900000|2023-09-11 10:25:00|4080|4071|4081|4074|4082|4075|4079|4071|28
1694428200000|2023-09-11 10:30:00|4080|4073|4082|4075|4083|4075|4080|4073|11
1694428500000|2023-09-11 10:35:00|4083|4076|4081|4074|4083|4076|4080|4073|10
1694428800000|2023-09-11 10:40:00|4080|4073|4080|4072|4081|4073|4079|4071|12
1694429100000|2023-09-11 10:45:00|4079|4073|4080|4072|4080|4073|4078|4071|2
1694429400000|2023-09-11 10:50:00|4079|4071|4079|4071|4080|4072|4078|4071|2
1694429700000|2023-09-11 10:55:00|4078|4070|4079|4071|4079|4072|4078|4070|6
1694430000000|2023-09-11 11:00:00|4078|4070|4074|4067|4079|4071|4074|4067|21
1694430300000|2023-09-11 11:05:00|4073|4066|4071|4063|4073|4066|4070|4063|66
1694430600000|2023-09-11 11:10:00|4070|4062|4068|4060|4071|4064|4067|4060|28
1694430900000|2023-09-11 11:15:00|4069|4061|4068|4060|4069|4062|4067|4060|15
1694431200000|2023-09-11 11:20:00|4067|4061|4070|4062|4071|4063|4067|4060|12
1694431500000|2023-09-11 11:25:00|4071|4063|4070|4062|4071|4064|4069|4062|2
1694431800000|2023-09-11 11:30:00|4069|4063|4070|4062|4072|4064|4069|4062|7
1694432100000|2023-09-11 11:35:00|4071|4063|4070|4062|4073|4066|4068|4061|31
1694432400000|2023-09-11 11:40:00|4069|4061|4069|4062|4070|4063|4068|4061|3
1694432700000|2023-09-11 11:45:00|4070|4063|4071|4064|4072|4065|4069|4062|3
1694433000000|2023-09-11 11:50:00|4070|4063|4069|4062|4071|4063|4069|4062|8
1694433300000|2023-09-11 11:55:00|4070|4061|4069|4061|4070|4062|4068|4061|26
1694433600000|2023-09-11 12:00:00|4070|4062|4072|4064|4072|4065|4068|4061|21
1694433900000|2023-09-11 12:05:00|4073|4065|4077|4070|4077|4070|4072|4064|36
1694434200000|2023-09-11 12:10:00|4078|4069|4081|4074|4081|4074|4077|4069|18
1694434500000|2023-09-11 12:15:00|4082|4073|4078|4071|4082|4074|4078|4070|26
1694434800000|2023-09-11 12:20:00|4077|4070|4080|4073|4081|4073|4076|4069|9
1694435100000|2023-09-11 12:25:00|4079|4072|4078|4071|4080|4073|4077|4070|11
1694435400000|2023-09-11 12:30:00|4077|4070|4076|4068|4078|4070|4075|4068|10
1694435700000|2023-09-11 12:35:00|4077|4069|4081|4074|4082|4075|4077|4068|19
1694436000000|2023-09-11 12:40:00|4082|4073|4080|4073|4082|4073|4077|4070|6
1694436300000|2023-09-11 12:45:00|4081|4072|4079|4072|4082|4074|4078|4071|5
1694436600000|2023-09-11 12:50:00|4080|4071|4077|4070|4080|4072|4076|4069|13
1694436900000|2023-09-11 12:55:00|4076|4069|4081|4075|4082|4075|4076|4069|5
1694437200000|2023-09-11 13:00:00|4080.5|4074.5|4083|4077|4083|4077|4079.5|4073.5|12
1694437500000|2023-09-11 13:05:00|4083.5|4077.5|4083|4077|4085|4079|4082.5|4076.5|10
1694437800000|2023-09-11 13:10:00|4082.5|4076.5|4082|4076|4083.5|4077.5|4081.5|4075.5|17
1694438100000|2023-09-11 13:15:00|4082.5|4076.5|4081.5|4075.5|4083.5|4077.5|4081.5|4075.5|4
1694438400000|2023-09-11 13:20:00|4082|4076|4080.5|4074.5|4083.5|4077.5|4080|4074|37
1694438700000|2023-09-11 13:25:00|4080|4074|4079.5|4073.5|4083.5|4077.5|4079.5|4073.5|30
1694439000000|2023-09-11 13:30:00|4080|4074|4089.5|4083.5|4098.5|4092.5|4079.5|4073.5|659
1694439300000|2023-09-11 13:35:00|4090|4084|4081|4075|4091.5|4085.5|4078|4072|221
1694439600000|2023-09-11 13:40:00|4081.5|4075.5|4069|4063|4083.5|4077.5|4065.5|4059.5|262
1694439900000|2023-09-11 13:45:00|4069.5|4063.5|4063.5|4057.5|4070.5|4064.5|4056.5|4050.5|281
1694440200000|2023-09-11 13:50:00|4064|4058|4060|4054|4064|4058|4051.5|4045.5|330
1694440500000|2023-09-11 13:55:00|4060.5|4054.5|4057.5|4051.5|4064|4058|4054.5|4048.5|96
1694440800000|2023-09-11 14:00:00|4057|4051|4060.5|4054.5|4064.5|4058.5|4057|4051|124
1694441100000|2023-09-11 14:05:00|4060|4054|4064|4058|4067.5|4061.5|4057.5|4051.5|92
1694441400000|2023-09-11 14:10:00|4063.5|4057.5|4063|4057|4065|4059|4057.5|4051.5|91
1694441700000|2023-09-11 14:15:00|4063.5|4057.5|4064.5|4058.5|4067|4061|4061.5|4055.5|66
1694442000000|2023-09-11 14:20:00|4063.5|4057.5|4066.5|4060.5|4069|4063|4062.5|4056.5|241
1694442300000|2023-09-11 14:25:00|4067|4061|4064.5|4058.5|4069.5|4063.5|4064.5|4058.5|65
1694442600000|2023-09-11 14:30:00|4063.5|4057.5|4054|4048|4063.5|4057.5|4053.5|4047.5|194
1694442900000|2023-09-11 14:35:00|4054.5|4048.5|4058|4052|4058.5|4052.5|4054.5|4048.5|70
1694443200000|2023-09-11 14:40:00|4058.5|4052.5|4064|4058|4065|4059|4058.5|4052.5|45
1694443500000|2023-09-11 14:45:00|4063.5|4057.5|4064.5|4058.5|4067.5|4061.5|4063|4057|29
1694443800000|2023-09-11 14:50:00|4065.5|4059.5|4064|4058|4068.5|4062.5|4063|4057|37
1694444100000|2023-09-11 14:55:00|4063.5|4057.5|4058.5|4052.5|4065|4059|4057.5|4051.5|144
1694444400000|2023-09-11 15:00:00|4059|4053|4058.5|4052.5|4059.5|4053.5|4054.5|4048.5|108
1694444700000|2023-09-11 15:05:00|4058|4052|4051.5|4045.5|4059.5|4053.5|4050.5|4044.5|129
1694445000000|2023-09-11 15:10:00|4052|4046|4052|4046|4055.5|4049.5|4051|4045|94
1694445300000|2023-09-11 15:15:00|4051.5|4045.5|4054.5|4048.5|4054.5|4048.5|4050.5|4044.5|80
1694445600000|2023-09-11 15:20:00|4055|4049|4057.5|4051.5|4058.5|4052.5|4054|4048|51
1694445900000|2023-09-11 15:25:00|4057|4051|4057.5|4051.5|4061.5|4055.5|4056.5|4050.5|45
1694446200000|2023-09-11 15:30:00|4057|4051|4055|4049|4059.5|4053.5|4054.5|4048.5|40
1694446500000|2023-09-11 15:35:00|4054.5|4048.5|4055|4049|4057.5|4051.5|4054.5|4048.5|28
1694446800000|2023-09-11 15:40:00|4055.5|4049.5|4053.5|4047.5|4056.5|4050.5|4051.5|4045.5|68
1694447100000|2023-09-11 15:45:00|4053|4047|4056.5|4050.5|4057.5|4051.5|4051.5|4045.5|47
1694447400000|2023-09-11 15:50:00|4057|4051|4056|4050|4059.5|4053.5|4054.5|4048.5|62
1694447700000|2023-09-11 15:55:00|4056.5|4050.5|4056|4050|4057.5|4051.5|4053.5|4047.5|52
1694448000000|2023-09-11 16:00:00|4056.5|4050.5|4059.5|4053.5|4059.5|4053.5|4056.5|4050.5|20
1694448300000|2023-09-11 16:05:00|4059|4053|4061.5|4055.5|4063.5|4057.5|4058.5|4052.5|70
1694448600000|2023-09-11 16:10:00|4062|4056|4064.5|4058.5|4066.5|4060.5|4062|4056|49
1694448900000|2023-09-11 16:15:00|4065|4059|4063.5|4057.5|4066|4060|4063|4057|17
1694449200000|2023-09-11 16:20:00|4063|4057|4062.5|4056.5|4064.5|4058.5|4061.5|4055.5|37
1694449500000|2023-09-11 16:25:00|4063|4057|4065.5|4059.5|4066.5|4060.5|4062.5|4056.5|39
1694449800000|2023-09-11 16:30:00|4064.5|4058.5|4065.5|4059.5|4066.5|4060.5|4064|4058|6
1694450100000|2023-09-11 16:35:00|4065|4059|4063.5|4057.5|4067.5|4061.5|4063.5|4057.5|39
1694450400000|2023-09-11 16:40:00|4063|4057|4064.5|4058.5|4065.5|4059.5|4063|4057|64
1694450700000|2023-09-11 16:45:00|4065|4059|4064.5|4058.5|4065.5|4059.5|4062.5|4056.5|20
1694451000000|2023-09-11 16:50:00|4065|4059|4066|4060|4066.5|4060.5|4064.5|4058.5|18
1694451300000|2023-09-11 16:55:00|4065.5|4059.5|4068.5|4062.5|4068.5|4062.5|4065.5|4059.5|25
1694451600000|2023-09-11 17:00:00|4069.5|4063.5|4071|4065|4071.5|4065.5|4069.5|4063.5|20
1694451900000|2023-09-11 17:05:00|4070.5|4064.5|4070.5|4064.5|4072.5|4066.5|4069.5|4063.5|183
1694452200000|2023-09-11 17:10:00|4071|4065|4070.5|4064.5|4071.5|4065.5|4069.5|4063.5|17
1694452500000|2023-09-11 17:15:00|4071.5|4065.5|4074.5|4068.5|4074.5|4068.5|4070.5|4064.5|33
1694452800000|2023-09-11 17:20:00|4074|4068|4072.5|4066.5|4074|4068|4071.5|4065.5|45
1694453100000|2023-09-11 17:25:00|4073.5|4067.5|4072.5|4066.5|4073.5|4067.5|4071.5|4065.5|31
1694453400000|2023-09-11 17:30:00|4071.5|4065.5|4070.5|4064.5|4072.5|4066.5|4069.5|4063.5|12
1694453700000|2023-09-11 17:35:00|4071|4065|4071.5|4065.5|4072.5|4066.5|4070.5|4064.5|11
1694454000000|2023-09-11 17:40:00|4072|4066|4071.5|4065.5|4074|4068|4071.5|4065.5|14
1694454300000|2023-09-11 17:45:00|4072|4066|4069.5|4063.5|4072.5|4066.5|4069.5|4063.5|24
1694454600000|2023-09-11 17:50:00|4070|4064|4072|4066|4073.5|4067.5|4069.5|4063.5|30
1694454900000|2023-09-11 17:55:00|4072.5|4066.5|4072.5|4066.5|4073.5|4067.5|4071.5|4065.5|38
1694455200000|2023-09-11 18:00:00|4072|4066|4069.5|4063.5|4072|4066|4069.5|4063.5|25
1694455500000|2023-09-11 18:05:00|4068.5|4062.5|4064.5|4058.5|4069.5|4063.5|4064.5|4058.5|36
1694455800000|2023-09-11 18:10:00|4065|4059|4066.5|4060.5|4068|4062|4065|4059|20
1694456100000|2023-09-11 18:15:00|4066|4060|4066.5|4060.5|4066.5|4060.5|4065|4059|18
1694456400000|2023-09-11 18:20:00|4067|4061|4068|4062|4069.5|4063.5|4066.5|4060.5|142
1694456700000|2023-09-11 18:25:00|4067.5|4061.5|4066.5|4060.5|4069.5|4063.5|4066.5|4060.5|9
1694457000000|2023-09-11 18:30:00|4065.5|4059.5|4065.5|4059.5|4067.5|4061.5|4064.5|4058.5|15
1694457300000|2023-09-11 18:35:00|4065|4059|4066.5|4060.5|4067.5|4061.5|4064.5|4058.5|13
1694457600000|2023-09-11 18:40:00|4066|4060|4066.5|4060.5|4066.5|4060.5|4065.5|4059.5|9
1694457900000|2023-09-11 18:45:00|4066|4060|4065.5|4059.5|4066|4060|4063.5|4057.5|51
1694458200000|2023-09-11 18:50:00|4066|4060|4065|4059|4066.5|4060.5|4064.5|4058.5|9
1694458500000|2023-09-11 18:55:00|4064.5|4058.5|4071.4|4062.4|4071.4|4064|4064.5|4058.5|136
1694458800000|2023-09-11 19:00:00|4071.3|4062.3|4072.4|4063.4|4073|4064|4071.3|4062.3|0
1694459100000|2023-09-11 19:05:00|4071.8|4062.8|4071.9|4062.9|4071.9|4062.9|4071.7|4062.7|0
1694459400000|2023-09-11 19:10:00|4071.3|4062.3|4070.3|4061.3|4071.3|4062.3|4069.5|4060.5|0
1694459700000|2023-09-11 19:15:00|4070.2|4061.2|4072.7|4063.7|4072.7|4063.7|4070|4061|0
1694460000000|2023-09-11 19:20:00|4072.1|4063.1|4075.6|4066.6|4075.6|4066.6|4072.1|4063.1|0
1694460300000|2023-09-11 19:25:00|4075.7|4066.7|4081.1|4072.1|4081.1|4072.1|4075.4|4066.4|0
1694460600000|2023-09-11 19:30:00|4081|4072|4081.7|4072.7|4081.8|4072.8|4080.3|4071.3|0
1694460900000|2023-09-11 19:35:00|4081.6|4072.6|4080.3|4071.3|4081.7|4072.7|4080.2|4071.2|0
1694461200000|2023-09-11 19:40:00|4080.4|4071.4|4080.9|4071.9|4081.7|4072.7|4080.3|4071.3|0
1694461500000|2023-09-11 19:45:00|4080.8|4071.8|4080.6|4071.6|4081.4|4072.4|4079.9|4070.9|0
1694461800000|2023-09-11 19:50:00|4080.5|4071.5|4080.3|4071.3|4080.5|4071.5|4079|4070|0
1694462100000|2023-09-11 19:55:00|4080.2|4071.2|4084.5|4075.5|4085.6|4076.6|4079.5|4070.5|0
1694462400000|2023-09-11 20:00:00|4084.2|4075.2|4085.2|4076.2|4085.2|4076.2|4083.8|4074.8|0
1694462700000|2023-09-11 20:05:00|4085.1|4076.1|4084|4075|4085.2|4076.2|4083.9|4074.9|0
1694463000000|2023-09-11 20:10:00|4084.1|4075.1|4084.2|4075.2|4084.3|4075.3|4083.2|4074.2|0
1694463300000|2023-09-11 20:15:00|4084.3|4075.3|4084.2|4075.2|4084.5|4075.5|4084|4075|0
1694463600000|2023-09-11 20:20:00|4084|4075|4084.2|4075.2|4084.2|4075.2|4083.8|4074.8|0
1694463900000|2023-09-11 20:25:00|4084|4075|4084.2|4075.2|4084.2|4075.2|4084|4075|0
1694464200000|2023-09-11 20:30:00|4084|4075|4084.2|4075.2|4084.2|4075.2|4084|4075|0
1694464500000|2023-09-11 20:35:00|4084|4075|4083.8|4074.8|4084|4075|4083.6|4074.6|0
1694464800000|2023-09-11 20:40:00|4083.7|4074.7|4083.4|4074.4|4083.8|4074.8|4083.4|4074.4|0
1694465100000|2023-09-11 20:45:00|4083.3|4074.3|4083.2|4074.2|4083.3|4074.3|4083.1|4074.1|0
1694465400000|2023-09-11 20:50:00|4083.1|4074.1|4083.1|4074.1|4083.2|4074.2|4083.1|4074.1|0
1694465700000|2023-09-11 20:55:00|4083.2|4074.2|4083.1|4074.1|4083.4|4074.4|4082.8|4073.8|0
1694466000000|2023-09-11 21:00:00|4083.2|4074.2|4083.2|4074.2|4083.2|4074.2|4083.2|4074.2|0
1694466300000|2023-09-11 21:05:00|4083.1|4074.1|4083.1|4074.1|4083.2|4074.2|4083.1|4074.1|0
1694466600000|2023-09-11 21:10:00|4083.2|4074.2|4083.1|4074.1|4083.2|4074.2|4083.1|4074.1|0
1694466900000|2023-09-11 21:15:00|4083|4074|4083.1|4074.1|4083.1|4074.1|4083|4074|0
1694467500000|2023-09-11 21:25:00|4083|4074|4082.8|4073.8|4083|4074|4082.6|4073.6|0
1694467800000|2023-09-11 21:30:00|4082.7|4073.7|4082.7|4073.7|4082.7|4073.7|4082.7|4073.7|0
1694468100000|2023-09-11 21:35:00|4082.6|4073.6|4082.7|4073.7|4082.9|4073.9|4082.6|4073.6|0
1694468400000|2023-09-11 21:40:00|4082.6|4073.6|4082.5|4073.5|4082.7|4073.7|4082.4|4073.4|0
1694468700000|2023-09-11 21:45:00|4082.4|4073.4|4082.3|4073.3|4082.5|4073.5|4082.3|4073.3|0
1694469000000|2023-09-11 21:50:00|4082.5|4073.5|4082.1|4073.1|4082.5|4073.5|4082|4073|0
1694469300000|2023-09-11 21:55:00|4082.2|4073.2|4082.1|4073.1|4082.3|4073.3|4081.9|4072.9|0
1694469600000|2023-09-11 22:00:00|4082.2|4073.2|4081.8|4072.8|4082.3|4073.3|4081.6|4072.6|0
1694469900000|2023-09-11 22:05:00|4082.1|4073.1|4082.3|4073.3|4082.9|4073.9|4082.1|4073.1|0
1694470200000|2023-09-11 22:10:00|4082.2|4073.2|4081.6|4072.6|4082.3|4073.3|4081.6|4072.6|0
1694470500000|2023-09-11 22:15:00|4081.5|4072.5|4081.6|4072.6|4081.7|4072.7|4080.8|4071.8|0
1694470800000|2023-09-11 22:20:00|4081.7|4072.7|4081.6|4072.6|4081.8|4072.8|4081.4|4072.4|0
1694471100000|2023-09-11 22:25:00|4081.7|4072.7|4081.6|4072.6|4081.8|4072.8|4081.6|4072.6|0
1694471400000|2023-09-11 22:30:00|4081.7|4072.7|4081.8|4072.8|4081.9|4072.9|4081.7|4072.7|0
1694471700000|2023-09-11 22:35:00|4081.6|4072.6|4080.6|4071.6|4081.8|4072.8|4080.6|4071.6|0
1694472000000|2023-09-11 22:40:00|4080.8|4071.8|4081|4072|4081|4072|4080.8|4071.8|0
1694472300000|2023-09-11 22:45:00|4080.9|4071.9|4080.8|4071.8|4081|4072|4080.8|4071.8|0
1694472600000|2023-09-11 22:50:00|4081|4072|4080.8|4071.8|4081|4072|4080.6|4071.6|0
1694472900000|2023-09-11 22:55:00|4080.7|4071.7|4081|4072|4081.4|4072.4|4080.5|4071.5|0
1694473200000|2023-09-11 23:00:00|4080.9|4071.9|4081.1|4072.1|4081.4|4072.4|4080.8|4071.8|0
1694473500000|2023-09-11 23:05:00|4081.3|4072.3|4081.5|4072.5|4081.9|4072.9|4081.3|4072.3|0
1694473800000|2023-09-11 23:10:00|4081.4|4072.4|4081.5|4072.5|4081.5|4072.5|4081.2|4072.2|0
1694474100000|2023-09-11 23:15:00|4081.4|4072.4|4081.7|4072.7|4081.8|4072.8|4081.3|4072.3|0
1694474400000|2023-09-11 23:20:00|4081.8|4072.8|4081.5|4072.5|4082.1|4073.1|4081.5|4072.5|0
1694474700000|2023-09-11 23:25:00|4081.7|4072.7|4081.9|4072.9|4082.2|4073.2|4081.7|4072.7|0
1694475000000|2023-09-11 23:30:00|4082|4073|4081.5|4072.5|4082.1|4073.1|4081.2|4072.2|0
1694475300000|2023-09-11 23:35:00|4081.4|4072.4|4081.3|4072.3|4081.5|4072.5|4081.3|4072.3|0
1694475600000|2023-09-11 23:40:00|4081.4|4072.4|4080.8|4071.8|4081.4|4072.4|4080.8|4071.8|0
1694475900000|2023-09-11 23:45:00|4080.6|4071.6|4081.2|4072.2|4081.2|4072.2|4080.6|4071.6|0
1694476200000|2023-09-11 23:50:00|4081.1|4072.1|4081.5|4072.5|4081.8|4072.8|4081|4072|0
1694476500000|2023-09-11 23:55:00|4081.3|4072.3|4081.1|4072.1|4081.5|4072.5|4080.9|4071.9|0
1694476800000|2023-09-12 00:00:00|4080.9|4071.9|4080.3|4071.3|4081.4|4072.4|4080.3|4071.3|0
1694477100000|2023-09-12 00:05:00|4080.5|4071.5|4080.2|4071.2|4080.9|4071.9|4079.2|4070.2|0
1694477400000|2023-09-12 00:10:00|4080|4071|4079.4|4070.4|4080.3|4071.3|4079.2|4070.2|0
1694477700000|2023-09-12 00:15:00|4079.2|4070.2|4079.6|4070.6|4079.8|4070.8|4078.7|4069.7|0
1694478000000|2023-09-12 00:20:00|4079.7|4070.7|4079.4|4070.4|4079.8|4070.8|4079.2|4070.2|0
1694478300000|2023-09-12 00:25:00|4079.2|4070.2|4079.2|4070.2|4079.5|4070.5|4079.1|4070.1|0
1694478600000|2023-09-12 00:30:00|4079.1|4070.1|4079.1|4070.1|4079.2|4070.2|4078.4|4069.4|0
1694478900000|2023-09-12 00:35:00|4079.2|4070.2|4078.7|4069.7|4079.4|4070.4|4078.7|4069.7|0
1694479200000|2023-09-12 00:40:00|4078.8|4069.8|4078.9|4069.9|4079.1|4070.1|4078.5|4069.5|0
1694479500000|2023-09-12 00:45:00|4078.8|4069.8|4078.7|4069.7|4079.1|4070.1|4078.3|4069.3|0
1694479800000|2023-09-12 00:50:00|4078.8|4069.8|4079.2|4070.2|4079.2|4070.2|4078.8|4069.8|0
1694480100000|2023-09-12 00:55:00|4079.1|4070.1|4078.9|4069.9|4079.2|4070.2|4078.5|4069.5|0
1694480400000|2023-09-12 01:00:00|4079.1|4070.1|4078.6|4069.6|4079.1|4070.1|4078.3|4069.3|0
1694480700000|2023-09-12 01:05:00|4078.7|4069.7|4078.2|4069.2|4078.7|4069.7|4078.1|4069.1|0
1694481000000|2023-09-12 01:10:00|4078.3|4069.3|4079.4|4070.4|4080.7|4071.7|4078.2|4069.2|0
1694481300000|2023-09-12 01:15:00|4079.3|4070.3|4050.5|4046.5|4079.3|4070.3|4047.5|4043.5|480
1694481600000|2023-09-12 01:20:00|4051.5|4047.5|4048.2|4044.2|4055|4051|4044.5|4040.5|295
1694481900000|2023-09-12 01:25:00|4048.7|4044.7|4045.2|4041.2|4049.7|4045.7|4040.7|4036.7|389
1694482200000|2023-09-12 01:30:00|4048.2|4044.2|4035.2|4031.2|4057.7|4053.7|4033.7|4029.7|2820
1694482500000|2023-09-12 01:35:00|4035.7|4031.7|4041.2|4037.2|4045.7|4041.7|4034.7|4030.7|1439
1694482800000|2023-09-12 01:40:00|4040.7|4036.7|4053.7|4049.7|4057.7|4053.7|4040.2|4036.2|1001
1694483100000|2023-09-12 01:45:00|4054.2|4050.2|4050.7|4046.7|4059.7|4055.7|4044.7|4040.7|974
1694483400000|2023-09-12 01:50:00|4049.7|4045.7|4050.7|4046.7|4051.7|4047.7|4040.7|4036.7|829
1694483700000|2023-09-12 01:55:00|4049.7|4045.7|4057.7|4053.7|4062.7|4058.7|4047.7|4043.7|1194
1694484000000|2023-09-12 02:00:00|4057.2|4053.2|4049.7|4045.7|4058.2|4054.2|4048.7|4044.7|684
1694484300000|2023-09-12 02:05:00|4050.7|4046.7|4056.7|4052.7|4064.7|4060.7|4050.2|4046.2|870
1694484600000|2023-09-12 02:10:00|4057.7|4053.7|4059.7|4055.7|4067.7|4063.7|4051.7|4047.7|835
1694484900000|2023-09-12 02:15:00|4058.7|4054.7|4074.7|4070.7|4079.7|4075.7|4057.7|4053.7|1233
1694485200000|2023-09-12 02:20:00|4073.7|4069.7|4084.7|4080.7|4085.2|4081.2|4070.7|4066.7|1067
1694485500000|2023-09-12 02:25:00|4082.7|4078.7|4079.2|4075.2|4082.7|4078.7|4073.7|4069.7|648
1694485800000|2023-09-12 02:30:00|4078.7|4074.7|4081.7|4077.7|4082.7|4078.7|4070.2|4066.2|773
1694486100000|2023-09-12 02:35:00|4078.7|4074.7|4090.7|4086.7|4094.7|4090.7|4073.7|4069.7|1625
1694486400000|2023-09-12 02:40:00|4091.2|4087.2|4089.7|4085.7|4097.7|4093.7|4087.2|4083.2|1374
1694486700000|2023-09-12 02:45:00|4090.2|4086.2|4093.7|4089.7|4095.7|4091.7|4086.7|4082.7|851
1694487000000|2023-09-12 02:50:00|4094.2|4090.2|4100.7|4096.7|4102.7|4098.7|4093.7|4089.7|897
1694487300000|2023-09-12 02:55:00|4100.2|4096.2|4105.7|4101.7|4106.2|4102.2|4092.2|4088.2|853
1694487600000|2023-09-12 03:00:00|4106.7|4102.7|4112.7|4108.7|4113.2|4109.2|4098.2|4094.2|1157
1694487900000|2023-09-12 03:05:00|4113.2|4109.2|4108.2|4104.2|4119.7|4115.7|4106.7|4102.7|1414
1694488200000|2023-09-12 03:10:00|4107.7|4103.7|4107.2|4103.2|4109.7|4105.7|4101.7|4097.7|795
1694488500000|2023-09-12 03:15:00|4106.7|4102.7|4100.7|4096.7|4109.7|4105.7|4098.7|4094.7|726
1694488800000|2023-09-12 03:20:00|4099.7|4095.7|4094.7|4090.7|4103.7|4099.7|4094.7|4090.7|954
1694489100000|2023-09-12 03:25:00|4093.7|4089.7|4094.2|4090.2|4098.7|4094.7|4092.7|4088.7|548
1694489400000|2023-09-12 03:30:00|4093.7|4089.7|4096.7|4092.7|4096.7|4092.7|4091.7|4087.7|290
1694489700000|2023-09-12 03:35:00|4096.2|4092.2|4093.7|4089.7|4096.2|4092.2|4092.7|4088.7|231
1694490000000|2023-09-12 03:40:00|4094.2|4090.2|4100.7|4096.7|4101.7|4097.7|4093.7|4089.7|460
1694490300000|2023-09-12 03:45:00|4099.7|4095.7|4095.7|4091.7|4100.7|4096.7|4095.7|4091.7|285
1694490600000|2023-09-12 03:50:00|4096.2|4092.2|4097.2|4093.2|4101.2|4097.2|4095.7|4091.7|325
1694490900000|2023-09-12 03:55:00|4096.7|4092.7|4094.2|4090.2|4097.7|4093.7|4092.2|4088.2|235
1694491200000|2023-09-12 04:00:00|4097.2|4088.2|4092.7|4083.7|4097.5|4088.5|4092.6|4083.6|0
1694491500000|2023-09-12 04:05:00|4092.6|4083.6|4092.8|4083.8|4093|4084|4092.6|4083.6|0
1694491800000|2023-09-12 04:10:00|4092.7|4083.7|4092.4|4083.4|4092.9|4083.9|4092.4|4083.4|0
1694492100000|2023-09-12 04:15:00|4092.3|4083.3|4093.2|4084.2|4094.1|4085.1|4092.3|4083.3|0
1694492400000|2023-09-12 04:20:00|4093.1|4084.1|4092.9|4083.9|4093.2|4084.2|4092.8|4083.8|0
1694492700000|2023-09-12 04:25:00|4092.7|4083.7|4092.5|4083.5|4092.9|4083.9|4092.1|4083.1|0
1694493000000|2023-09-12 04:30:00|4092.6|4083.6|4092.9|4083.9|4092.9|4083.9|4092.3|4083.3|0
1694493300000|2023-09-12 04:35:00|4093.1|4084.1|4092.4|4083.4|4093.1|4084.1|4092.4|4083.4|0
1694493600000|2023-09-12 04:40:00|4092.5|4083.5|4092.6|4083.6|4092.7|4083.7|4092.4|4083.4|0
1694493900000|2023-09-12 04:45:00|4092.4|4083.4|4092.4|4083.4|4092.6|4083.6|4092.4|4083.4|0
1694494200000|2023-09-12 04:50:00|4092.5|4083.5|4093.1|4084.1|4093.2|4084.2|4092.5|4083.5|0
1694494500000|2023-09-12 04:55:00|4092.9|4083.9|4092.5|4083.5|4093.1|4084.1|4092.3|4083.3|1
1694494800000|2023-09-12 05:00:00|4092.6|4083.6|4092.2|4088.2|4098.7|4094.7|4089.7|4083.6|534
1694495100000|2023-09-12 05:05:00|4092.7|4088.7|4082.7|4078.7|4092.7|4088.7|4081.7|4077.7|520
1694495400000|2023-09-12 05:10:00|4081.7|4077.7|4078.2|4074.2|4082.7|4078.7|4075.7|4071.7|612
1694495700000|2023-09-12 05:15:00|4077.7|4073.7|4081.7|4077.7|4083.7|4079.7|4076.7|4072.7|606
1694496000000|2023-09-12 05:20:00|4081.2|4077.2|4082.7|4078.7|4087.7|4083.7|4081.2|4077.2|488
1694496300000|2023-09-12 05:25:00|4082.2|4078.2|4079.7|4075.7|4083.7|4079.7|4078.7|4074.7|457
1694496600000|2023-09-12 05:30:00|4080.7|4076.7|4080.7|4076.7|4087.7|4083.7|4078.2|4074.2|449
1694496900000|2023-09-12 05:35:00|4080.2|4076.2|4081.7|4077.7|4086.2|4082.2|4079.7|4075.7|217
1694497200000|2023-09-12 05:40:00|4082.2|4078.2|4083.7|4079.7|4086.7|4082.7|4080.7|4076.7|172
1694497500000|2023-09-12 05:45:00|4084.2|4080.2|4085.7|4081.7|4085.7|4081.7|4080.7|4076.7|288
1694497800000|2023-09-12 05:50:00|4086.7|4082.7|4088.7|4084.7|4090.7|4086.7|4085.7|4081.7|425
1694498100000|2023-09-12 05:55:00|4089.2|4085.2|4091.7|4087.7|4093.7|4089.7|4086.7|4082.7|382
1694498400000|2023-09-12 06:00:00|4091.2|4087.2|4083.7|4079.7|4092.7|4088.7|4082.7|4078.7|419
1694498700000|2023-09-12 06:05:00|4083.2|4079.2|4079.2|4075.2|4087.7|4083.7|4078.7|4074.7|602
1694499000000|2023-09-12 06:10:00|4078.7|4074.7|4085.2|4081.2|4086.7|4082.7|4078.7|4074.7|426
1694499300000|2023-09-12 06:15:00|4084.7|4080.7|4086.7|4082.7|4090.7|4086.7|4084.7|4080.7|536
1694499600000|2023-09-12 06:20:00|4087.2|4083.2|4081.7|4077.7|4088.2|4084.2|4081.7|4077.7|342
1694499900000|2023-09-12 06:25:00|4082.2|4078.2|4077.2|4073.2|4083.7|4079.7|4077.2|4073.2|382
1694500200000|2023-09-12 06:30:00|4076.7|4072.7|4077.2|4073.2|4077.7|4073.7|4072.7|4068.7|1347
1694500500000|2023-09-12 06:35:00|4076.7|4072.7|4071.7|4067.7|4077.7|4073.7|4069.7|4065.7|535
1694500800000|2023-09-12 06:40:00|4070.7|4066.7|4070.7|4066.7|4072.7|4068.7|4069.7|4065.7|536
1694501100000|2023-09-12 06:45:00|4070.2|4066.2|4071.7|4067.7|4073.7|4069.7|4068.7|4064.7|592
1694501400000|2023-09-12 06:50:00|4071.2|4067.2|4077.7|4073.7|4080.7|4076.7|4070.7|4066.7|768
1694501700000|2023-09-12 06:55:00|4078.2|4074.2|4079.7|4075.7|4080.7|4076.7|4076.7|4072.7|445
1694502000000|2023-09-12 07:00:00|4080.7|4076.7|4082.7|4078.7|4086.7|4082.7|4080.2|4076.2|847
1694502300000|2023-09-12 07:05:00|4083.2|4079.2|4080.7|4076.7|4083.7|4079.7|4080.7|4076.7|557
1694502600000|2023-09-12 07:10:00|4081.7|4077.7|4074.7|4070.7|4081.7|4077.7|4072.7|4068.7|1205
1694502900000|2023-09-12 07:15:00|4074.2|4070.2|4075.2|4071.2|4079.2|4075.2|4073.2|4069.2|619
1694503200000|2023-09-12 07:20:00|4074.7|4070.7|4070.2|4066.2|4075.7|4071.7|4069.7|4065.7|702
1694503500000|2023-09-12 07:25:00|4070.7|4066.7|4078.7|4074.7|4079.2|4075.2|4068.7|4064.7|761
1694503800000|2023-09-12 07:30:00|4079.2|4075.2|4072.7|4068.7|4079.7|4075.7|4069.7|4065.7|738
1694504100000|2023-09-12 07:35:00|4073.2|4069.2|4076.7|4072.7|4078.2|4074.2|4072.7|4068.7|768
1694504400000|2023-09-12 07:40:00|4077.7|4073.7|4076.2|4072.2|4081.7|4077.7|4074.7|4070.7|925
1694504700000|2023-09-12 07:45:00|4075.7|4071.7|4072.7|4068.7|4077.7|4073.7|4071.7|4067.7|1365
1694505000000|2023-09-12 07:50:00|4073.7|4069.7|4071.7|4067.7|4075.7|4071.7|4069.7|4065.7|1347
1694505300000|2023-09-12 07:55:00|4071.2|4067.2|4071.7|4067.7|4074.7|4070.7|4070.2|4066.2|2219
1694505600000|2023-09-12 08:00:00|4071.2|4067.2|4062.2|4058.2|4072.7|4068.7|4061.7|4057.7|1487
1694505900000|2023-09-12 08:05:00|4062.7|4058.7|4062.7|4058.7|4066.7|4062.7|4061.7|4057.7|1891
1694506200000|2023-09-12 08:10:00|4063.7|4059.7|4070.7|4066.7|4070.7|4066.7|4061.7|4057.7|1190
1694506500000|2023-09-12 08:15:00|4069.7|4065.7|4070.7|4066.7|4071.7|4067.7|4068.7|4064.7|1607
1694506800000|2023-09-12 08:20:00|4071.2|4067.2|4073.7|4069.7|4075.7|4071.7|4070.7|4066.7|1908
1694507100000|2023-09-12 08:25:00|4074.2|4070.2|4076.7|4072.7|4078.7|4074.7|4074.2|4070.2|152
1694507400000|2023-09-12 08:30:00|4079.2|4070.2|4076.1|4067.1|4079.2|4070.2|4076.1|4067.1|1
1694507700000|2023-09-12 08:35:00|4076|4067|4077.3|4068.3|4078.3|4069.3|4075.9|4066.9|0
1694508000000|2023-09-12 08:40:00|4077.2|4068.2|4077.4|4068.4|4078|4069|4077.1|4068.1|0
1694508300000|2023-09-12 08:45:00|4077.3|4068.3|4077.4|4068.4|4077.6|4068.6|4075.7|4066.7|0
1694508600000|2023-09-12 08:50:00|4077.3|4068.3|4077.1|4068.1|4078.9|4069.9|4076.9|4067.9|0
1694508900000|2023-09-12 08:55:00|4077.2|4068.2|4077|4068|4078|4069|4076.8|4067.8|0
1694509200000|2023-09-12 09:00:00|4076.9|4067.9|4078.7|4069.7|4079|4070|4076.5|4067.5|0
1694509500000|2023-09-12 09:05:00|4078.4|4069.4|4077.4|4068.4|4078.8|4069.8|4077.2|4068.2|0
1694509800000|2023-09-12 09:10:00|4077.5|4068.5|4077.1|4068.1|4077.5|4068.5|4076.7|4067.7|0
1694510100000|2023-09-12 09:15:00|4074.2|4066.2|4072.2|4064.2|4076.2|4068.2|4071.2|4064.2|35
1694510400000|2023-09-12 09:20:00|4071.2|4065.2|4071.2|4064.2|4073.2|4066.2|4071.2|4064.2|6
1694510700000|2023-09-12 09:25:00|4072.2|4065.2|4074.2|4066.2|4074.2|4067.2|4071.2|4064.2|6
1694511000000|2023-09-12 09:30:00|4073.2|4067.2|4071.2|4063.2|4074.2|4067.2|4068.2|4061.2|16
1694511300000|2023-09-12 09:35:00|4072.2|4064.2|4071.2|4063.2|4072.2|4065.2|4070.2|4062.2|5
1694511600000|2023-09-12 09:40:00|4070.2|4064.2|4075.2|4068.2|4076.2|4069.2|4070.2|4062.2|31
1694511900000|2023-09-12 09:45:00|4074.2|4067.2|4077.2|4069.2|4077.2|4070.2|4074.2|4066.2|6
1694512200000|2023-09-12 09:50:00|4076.2|4068.2|4074.2|4066.2|4077.2|4070.2|4073.2|4066.2|8
1694512500000|2023-09-12 09:55:00|4075.2|4067.2|4076.2|4068.2|4077.2|4069.2|4074.2|4067.2|8
1694512800000|2023-09-12 10:00:00|4075.2|4069.2|4078.2|4071.2|4078.2|4071.2|4075.2|4068.2|13
1694513100000|2023-09-12 10:05:00|4077.2|4070.2|4075.2|4068.2|4078.2|4070.2|4075.2|4068.2|2
1694513400000|2023-09-12 10:10:00|4076.2|4069.2|4077.2|4069.2|4078.2|4071.2|4075.2|4068.2|0
1694513700000|2023-09-12 10:15:00|4078.2|4070.2|4078.2|4070.2|4079.2|4072.2|4076.2|4069.2|8
1694514000000|2023-09-12 10:20:00|4077.2|4071.2|4078.2|4070.2|4078.2|4071.2|4076.2|4068.2|8
1694514300000|2023-09-12 10:25:00|4077.2|4069.2|4077.2|4069.2|4078.2|4070.2|4076.2|4069.2|1
1694514600000|2023-09-12 10:30:00|4078.2|4070.2|4079.2|4072.2|4081.2|4073.2|4077.2|4070.2|27
1694514900000|2023-09-12 10:35:00|4077.2|4070.2|4078.2|4070.2|4079.2|4071.2|4076.2|4069.2|20
1694515200000|2023-09-12 10:40:00|4077.2|4071.2|4072.2|4065.2|4078.2|4071.2|4072.2|4065.2|27
1694515500000|2023-09-12 10:45:00|4073.2|4064.2|4074.2|4066.2|4074.2|4067.2|4071.2|4064.2|5
1694515800000|2023-09-12 10:50:00|4073.2|4067.2|4075.2|4067.2|4076.2|4069.2|4073.2|4066.2|8
1694516100000|2023-09-12 10:55:00|4076.2|4068.2|4076.2|4068.2|4076.2|4068.2|4074.2|4067.2|0
1694516400000|2023-09-12 11:00:00|4075.2|4069.2|4073.2|4065.2|4075.2|4069.2|4070.2|4063.2|28
1694516700000|2023-09-12 11:05:00|4074.2|4066.2|4075.2|4067.2|4075.2|4068.2|4072.2|4065.2|2
1694517000000|2023-09-12 11:10:00|4076.2|4068.2|4075.2|4067.2|4076.2|4068.2|4072.2|4065.2|4
1694517300000|2023-09-12 11:15:00|4076.2|4068.2|4073.2|4066.2|4076.2|4068.2|4073.2|4066.2|2
1694517600000|2023-09-12 11:20:00|4074.2|4067.2|4069.2|4062.2|4074.2|4067.2|4069.2|4062.2|13
1694517900000|2023-09-12 11:25:00|4070.2|4063.2|4069.2|4061.2|4071.2|4063.2|4067.2|4060.2|26
1694518200000|2023-09-12 11:30:00|4068.2|4060.2|4068.2|4061.2|4069.2|4061.2|4066.2|4059.2|8
1694518500000|2023-09-12 11:35:00|4067.2|4060.2|4066.2|4059.2|4068.2|4061.2|4066.2|4059.2|1
1694518800000|2023-09-12 11:40:00|4067.2|4060.2|4068.2|4060.2|4068.2|4061.2|4066.2|4058.2|16
1694519100000|2023-09-12 11:45:00|4067.2|4061.2|4067.2|4060.2|4068.2|4061.2|4067.2|4060.2|7
1694519400000|2023-09-12 11:50:00|4068.2|4061.2|4069.2|4061.2|4069.2|4062.2|4067.2|4060.2|10
1694519700000|2023-09-12 11:55:00|4068.2|4060.2|4069.2|4061.2|4069.2|4062.2|4067.2|4060.2|9
1694520000000|2023-09-12 12:00:00|4068.2|4062.2|4069.2|4061.2|4070.2|4063.2|4068.2|4061.2|18
1694520300000|2023-09-12 12:05:00|4070.2|4062.2|4069.2|4062.2|4070.2|4063.2|4067.2|4060.2|8
1694520600000|2023-09-12 12:10:00|4070.2|4061.2|4070.2|4063.2|4070.2|4063.2|4069.2|4061.2|5
1694520900000|2023-09-12 12:15:00|4069.2|4062.2|4072.2|4064.2|4072.2|4064.2|4069.2|4062.2|3
1694521200000|2023-09-12 12:20:00|4071.2|4063.2|4070.2|4063.2|4072.2|4065.2|4070.2|4063.2|3
1694521500000|2023-09-12 12:25:00|4071.2|4064.2|4073.2|4066.2|4074.2|4067.2|4071.2|4064.2|50
1694521800000|2023-09-12 12:30:00|4072.2|4065.2|4075.2|4067.2|4075.2|4068.2|4072.2|4065.2|10
1694522100000|2023-09-12 12:35:00|4076.2|4068.2|4075.2|4067.2|4076.2|4069.2|4074.2|4066.2|10
1694522400000|2023-09-12 12:40:00|4076.2|4068.2|4077.2|4069.2|4079.2|4071.2|4076.2|4068.2|7
1694522700000|2023-09-12 12:45:00|4076.2|4068.2|4075.2|4067.2|4076.2|4069.2|4074.2|4066.2|27
1694523000000|2023-09-12 12:50:00|4074.2|4066.2|4074.2|4066.2|4075.2|4067.2|4072.2|4065.2|18
1694523300000|2023-09-12 12:55:00|4073.2|4065.2|4070.2|4064.2|4073.2|4065.2|4070.2|4063.2|27
1694523600000|2023-09-12 13:00:00|4069.7|4063.7|4066.2|4060.2|4070.2|4064.2|4065.7|4059.7|14
1694523900000|2023-09-12 13:05:00|4066.7|4060.7|4065.2|4059.2|4067.7|4061.7|4064.7|4058.7|27
1694524200000|2023-09-12 13:10:00|4065.7|4059.7|4064.2|4058.2|4065.7|4059.7|4063.7|4057.7|11
1694524500000|2023-09-12 13:15:00|4064.7|4058.7|4064.2|4058.2|4065.2|4059.2|4062.7|4056.7|5
1694524800000|2023-09-12 13:20:00|4064.7|4058.7|4064.2|4058.2|4065.2|4059.2|4061.7|4055.7|14
1694525100000|2023-09-12 13:25:00|4063.7|4057.7|4060.7|4054.7|4064.2|4058.2|4060.7|4054.7|34
1694525400000|2023-09-12 13:30:00|4059.7|4053.7|4084.7|4078.7|4084.7|4078.7|4057.7|4051.7|411
1694525700000|2023-09-12 13:35:00|4085.2|4079.2|4098.2|4092.2|4099.7|4093.7|4084.2|4078.2|353
1694526000000|2023-09-12 13:40:00|4098.7|4092.7|4103.2|4097.2|4107.7|4101.7|4096.2|4090.2|282
1694526300000|2023-09-12 13:45:00|4103.7|4097.7|4094.2|4088.2|4105.7|4099.7|4091.7|4085.7|112
1694526600000|2023-09-12 13:50:00|4094.7|4088.7|4096.7|4090.7|4101.7|4095.7|4092.7|4086.7|119
1694526900000|2023-09-12 13:55:00|4097.2|4091.2|4100.7|4094.7|4101.7|4095.7|4096.2|4090.2|71
1694527200000|2023-09-12 14:00:00|4101.2|4095.2|4099.7|4093.7|4101.7|4095.7|4096.7|4090.7|79
1694527500000|2023-09-12 14:05:00|4100.2|4094.2|4102.7|4096.7|4103.7|4097.7|4097.7|4091.7|86
1694527800000|2023-09-12 14:10:00|4102.2|4096.2|4104.7|4098.7|4105.7|4099.7|4098.7|4092.7|136
1694528100000|2023-09-12 14:15:00|4105.2|4099.2|4102.2|4096.2|4105.7|4099.7|4100.7|4094.7|67
1694528400000|2023-09-12 14:20:00|4102.7|4096.7|4091.7|4085.7|4102.7|4096.7|4090.7|4084.7|74
1694528700000|2023-09-12 14:25:00|4092.2|4086.2|4088.7|4082.7|4092.7|4086.7|4085.7|4079.7|65
1694529000000|2023-09-12 14:30:00|4088.2|4082.2|4096.7|4090.7|4098.7|4092.7|4085.7|4079.7|70
1694529300000|2023-09-12 14:35:00|4096.2|4090.2|4094.2|4088.2|4099.7|4093.7|4093.7|4087.7|69
1694529600000|2023-09-12 14:40:00|4094.7|4088.7|4090.7|4084.7|4094.7|4088.7|4089.7|4083.7|152
1694529900000|2023-09-12 14:45:00|4090.2|4084.2|4088.2|4082.2|4092.7|4086.7|4087.7|4081.7|73
1694530200000|2023-09-12 14:50:00|4088.7|4082.7|4083.2|4077.2|4088.7|4082.7|4082.7|4076.7|104
1694530500000|2023-09-12 14:55:00|4083.7|4077.7|4083.7|4077.7|4086.7|4080.7|4082.7|4076.7|33
1694530800000|2023-09-12 15:00:00|4084.2|4078.2|4089.7|4083.7|4089.7|4083.7|4084.2|4078.2|107
1694531100000|2023-09-12 15:05:00|4090.2|4084.2|4083.7|4077.7|4090.7|4084.7|4082.7|4076.7|68
1694531400000|2023-09-12 15:10:00|4084.2|4078.2|4086.7|4080.7|4090.7|4084.7|4083.2|4077.2|77
1694531700000|2023-09-12 15:15:00|4087.2|4081.2|4087.7|4081.7|4089.7|4083.7|4086.7|4080.7|44
1694532000000|2023-09-12 15:20:00|4088.2|4082.2|4084.7|4078.7|4088.2|4082.2|4084.7|4078.7|31
1694532300000|2023-09-12 15:25:00|4083.7|4077.7|4086.7|4080.7|4087.2|4081.2|4080.7|4074.7|95
1694532600000|2023-09-12 15:30:00|4087.2|4081.2|4087.7|4081.7|4088.7|4082.7|4085.7|4079.7|34
1694532900000|2023-09-12 15:35:00|4088.2|4082.2|4086.2|4080.2|4088.7|4082.7|4084.7|4078.7|62
1694533200000|2023-09-12 15:40:00|4086.7|4080.7|4089.7|4083.7|4091.2|4085.2|4086.7|4080.7|31
1694533500000|2023-09-12 15:45:00|4090.2|4084.2|4092.2|4086.2|4092.7|4086.7|4088.2|4082.2|19
1694533800000|2023-09-12 15:50:00|4091.7|4085.7|4092.7|4086.7|4093.7|4087.7|4090.2|4084.2|37
1694534100000|2023-09-12 15:55:00|4093.2|4087.2|4090.7|4084.7|4093.2|4087.2|4088.7|4082.7|47
1694534400000|2023-09-12 16:00:00|4091.2|4085.2|4093.7|4087.7|4094.7|4088.7|4091.2|4085.2|33
1694534700000|2023-09-12 16:05:00|4093.2|4087.2|4096.2|4090.2|4096.7|4090.7|4092.7|4086.7|32
1694535000000|2023-09-12 16:10:00|4096.7|4090.7|4095.7|4089.7|4096.7|4090.7|4094.7|4088.7|62
1694535300000|2023-09-12 16:15:00|4095.2|4089.2|4096.2|4090.2|4097.7|4091.7|4094.7|4088.7|66
1694535600000|2023-09-12 16:20:00|4096.7|4090.7|4095.7|4089.7|4097.7|4091.7|4094.7|4088.7|13
1694535900000|2023-09-12 16:25:00|4095.2|4089.2|4093.2|4087.2|4095.2|4089.2|4092.7|4086.7|33
1694536200000|2023-09-12 16:30:00|4092.7|4086.7|4087.7|4081.7|4093.7|4087.7|4087.7|4081.7|47
1694536500000|2023-09-12 16:35:00|4087.2|4081.2|4089.7|4083.7|4090.7|4084.7|4086.7|4080.7|55
1694536800000|2023-09-12 16:40:00|4090.2|4084.2|4092.7|4086.7|4093.7|4087.7|4089.7|4083.7|58
1694537100000|2023-09-12 16:45:00|4093.7|4087.7|4091.2|4085.2|4094.7|4088.7|4090.7|4084.7|60
1694537400000|2023-09-12 16:50:00|4090.7|4084.7|4088.7|4082.7|4091.7|4085.7|4087.2|4081.2|20
1694537700000|2023-09-12 16:55:00|4088.2|4082.2|4090.7|4084.7|4091.7|4085.7|4087.7|4081.7|31
1694538000000|2023-09-12 17:00:00|4091.2|4085.2|4097.7|4091.7|4097.7|4091.7|4089.7|4083.7|45
1694538300000|2023-09-12 17:05:00|4097.2|4091.2|4096.7|4090.7|4097.7|4091.7|4096.7|4090.7|20
1694538600000|2023-09-12 17:10:00|4097.2|4091.2|4091.7|4085.7|4098.7|4092.7|4091.7|4085.7|38
1694538900000|2023-09-12 17:15:00|4092.7|4086.7|4093.7|4087.7|4094.7|4088.7|4092.2|4086.2|41
1694539200000|2023-09-12 17:20:00|4094.7|4088.7|4102.7|4096.7|4102.7|4096.7|4094.7|4088.7|62
1694539500000|2023-09-12 17:25:00|4102.2|4096.2|4099.7|4093.7|4102.7|4096.7|4099.2|4093.2|10
1694539800000|2023-09-12 17:30:00|4100.7|4094.7|4101.7|4095.7|4102.2|4096.2|4099.2|4093.2|19
1694540100000|2023-09-12 17:35:00|4102.2|4096.2|4101.2|4095.2|4103.2|4097.2|4100.7|4094.7|12
1694540400000|2023-09-12 17:40:00|4100.7|4094.7|4094.7|4088.7|4100.7|4094.7|4094.7|4088.7|41
1694540700000|2023-09-12 17:45:00|4095.2|4089.2|4096.7|4090.7|4096.7|4090.7|4092.7|4086.7|60
1694541000000|2023-09-12 17:50:00|4097.2|4091.2|4096.7|4090.7|4098.7|4092.7|4094.7|4088.7|46
1694541300000|2023-09-12 17:55:00|4096.2|4090.2|4095.7|4089.7|4098.7|4092.7|4095.7|4089.7|43
1694541600000|2023-09-12 18:00:00|4095.2|4089.2|4095.7|4089.7|4096.7|4090.7|4094.7|4088.7|25
1694541900000|2023-09-12 18:05:00|4096.2|4090.2|4095.7|4089.7|4096.7|4090.7|4094.7|4088.7|15
1694542200000|2023-09-12 18:10:00|4096.2|4090.2|4095.7|4089.7|4097.7|4091.7|4095.7|4089.7|26
1694542500000|2023-09-12 18:15:00|4095.2|4089.2|4096.7|4090.7|4098.7|4092.7|4094.7|4088.7|16
1694542800000|2023-09-12 18:20:00|4097.2|4091.2|4095.7|4089.7|4097.7|4091.7|4094.7|4088.7|24
1694543100000|2023-09-12 18:25:00|4096.7|4090.7|4095.7|4089.7|4098.7|4092.7|4095.7|4089.7|25
1694543400000|2023-09-12 18:30:00|4095.2|4089.2|4097.7|4091.7|4098.7|4092.7|4094.7|4088.7|84
1694543700000|2023-09-12 18:35:00|4097.2|4091.2|4098.7|4092.7|4099.7|4093.7|4097.2|4091.2|19
1694544000000|2023-09-12 18:40:00|4099.2|4093.2|4096.7|4090.7|4099.7|4093.7|4095.2|4089.2|99
1694544300000|2023-09-12 18:45:00|4096.2|4090.2|4095.7|4089.7|4097.7|4091.7|4094.7|4088.7|13
1694544600000|2023-09-12 18:50:00|4096.2|4090.2|4092.7|4086.7|4096.2|4090.2|4091.7|4085.7|31
1694544900000|2023-09-12 18:55:00|4093.2|4087.2|4093.3|4084.3|4093.7|4087.7|4089.7|4083.7|153
1694545200000|2023-09-12 19:00:00|4093.2|4084.2|4090.9|4081.9|4093.2|4084.2|4090.9|4081.9|0
1694545500000|2023-09-12 19:05:00|4091|4082|4092.2|4083.2|4092.5|4083.5|4090.8|4081.8|0
1694545800000|2023-09-12 19:10:00|4092.3|4083.3|4092.2|4083.2|4092.5|4083.5|4092.2|4083.2|0
1694546100000|2023-09-12 19:15:00|4092.3|4083.3|4092.4|4083.4|4092.7|4083.7|4091.8|4082.8|0
1694546400000|2023-09-12 19:20:00|4092.5|4083.5|4093.3|4084.3|4094.7|4085.7|4092.4|4083.4|0
1694546700000|2023-09-12 19:25:00|4093.4|4084.4|4095|4086|4095|4086|4093.3|4084.3|0
1694547000000|2023-09-12 19:30:00|4095.1|4086.1|4095.2|4086.2|4096|4087|4095|4086|0
1694547300000|2023-09-12 19:35:00|4095.3|4086.3|4093.9|4084.9|4095.5|4086.5|4093.9|4084.9|0
1694547600000|2023-09-12 19:40:00|4094|4085|4094.6|4085.6|4094.7|4085.7|4093.1|4084.1|0
1694547900000|2023-09-12 19:45:00|4094.7|4085.7|4091.7|4082.7|4094.9|4085.9|4091.7|4082.7|0
1694548200000|2023-09-12 19:50:00|4091.8|4082.8|4093.6|4084.6|4094.1|4085.1|4091.7|4082.7|0
1694548500000|2023-09-12 19:55:00|4092.9|4083.9|4092.6|4083.6|4093.1|4084.1|4090.3|4081.3|0
1694548800000|2023-09-12 20:00:00|4092.5|4083.5|4093.2|4084.2|4093.6|4084.6|4092.1|4083.1|0
1694549100000|2023-09-12 20:05:00|4093.4|4084.4|4094|4085|4094.3|4085.3|4093.2|4084.2|0
1694549400000|2023-09-12 20:10:00|4093.8|4084.8|4093.8|4084.8|4094.3|4085.3|4093.8|4084.8|0
1694549700000|2023-09-12 20:15:00|4093.6|4084.6|4095.6|4086.6|4095.6|4086.6|4092.9|4083.9|0
1694550000000|2023-09-12 20:20:00|4095.4|4086.4|4095.2|4086.2|4095.6|4086.6|4095.2|4086.2|0
1694550300000|2023-09-12 20:25:00|4095.1|4086.1|4095.6|4086.6|4095.6|4086.6|4095|4086|0
1694550900000|2023-09-12 20:35:00|4095.8|4086.8|4095|4086|4096|4087|4095|4086|0
1694551200000|2023-09-12 20:40:00|4095.2|4086.2|4095.8|4086.8|4096|4087|4095.2|4086.2|0
1694551500000|2023-09-12 20:45:00|4095.9|4086.9|4096.3|4087.3|4096.3|4087.3|4095.8|4086.8|0
1694551800000|2023-09-12 20:50:00|4096.5|4087.5|4095.6|4086.6|4096.5|4087.5|4095.6|4086.6|0
1694552100000|2023-09-12 20:55:00|4095.8|4086.8|4094.7|4085.7|4095.8|4086.8|4094.4|4085.4|0
1694552400000|2023-09-12 21:00:00|4094.9|4085.9|4094.7|4085.7|4095|4086|4094.5|4085.5|0
1694552700000|2023-09-12 21:05:00|4094.8|4085.8|4094.6|4085.6|4094.9|4085.9|4094.5|4085.5|0
1694553000000|2023-09-12 21:10:00|4094.7|4085.7|4094.7|4085.7|4094.7|4085.7|4094.7|4085.7|0
1694553300000|2023-09-12 21:15:00|4094.6|4085.6|4094.3|4085.3|4094.6|4085.6|4094.3|4085.3|0
1694553600000|2023-09-12 21:20:00|4094.6|4085.6|4094.6|4085.6|4094.7|4085.7|4094.5|4085.5|0
1694553900000|2023-09-12 21:25:00|4094.5|4085.5|4094.5|4085.5|4094.5|4085.5|4094.5|4085.5|0
1694554200000|2023-09-12 21:30:00|4094.6|4085.6|4096.4|4087.4|4096.4|4087.4|4094.2|4085.2|0
1694554500000|2023-09-12 21:35:00|4096.5|4087.5|4096.4|4087.4|4096.6|4087.6|4096.2|4087.2|0
1694554800000|2023-09-12 21:40:00|4096.2|4087.2|4096.1|4087.1|4096.4|4087.4|4096.1|4087.1|0
1694555100000|2023-09-12 21:45:00|4096.2|4087.2|4095.7|4086.7|4096.2|4087.2|4095.6|4086.6|0
1694555400000|2023-09-12 21:50:00|4095.6|4086.6|4096.1|4087.1|4096.1|4087.1|4095.6|4086.6|0
1694555700000|2023-09-12 21:55:00|4096|4087|4095.9|4086.9|4096.1|4087.1|4095.9|4086.9|0
1694556000000|2023-09-12 22:00:00|4096.6|4087.6|4096.4|4087.4|4096.8|4087.8|4095.9|4086.9|0
1694556300000|2023-09-12 22:05:00|4096.5|4087.5|4095.8|4086.8|4096.5|4087.5|4095.6|4086.6|0
1694556600000|2023-09-12 22:10:00|4096|4087|4096.2|4087.2|4096.4|4087.4|4095.6|4086.6|0
1694556900000|2023-09-12 22:15:00|4096|4087|4095.8|4086.8|4096.2|4087.2|4095.6|4086.6|0
1694557200000|2023-09-12 22:20:00|4095.5|4086.5|4095.6|4086.6|4095.8|4086.8|4095.4|4086.4|0
1694557500000|2023-09-12 22:25:00|4095.5|4086.5|4095.8|4086.8|4095.8|4086.8|4095.4|4086.4|0
1694557800000|2023-09-12 22:30:00|4095.6|4086.6|4096.5|4087.5|4096.7|4087.7|4095.6|4086.6|0
1694558100000|2023-09-12 22:35:00|4096.4|4087.4|4096.7|4087.7|4096.9|4087.9|4096.4|4087.4|0
1694558400000|2023-09-12 22:40:00|4096.6|4087.6|4096.5|4087.5|4096.8|4087.8|4096.3|4087.3|0
1694558700000|2023-09-12 22:45:00|4096.3|4087.3|4096.8|4087.8|4096.8|4087.8|4096.1|4087.1|0
1694559000000|2023-09-12 22:50:00|4097.7|4088.7|4098.4|4089.4|4098.8|4089.8|4097.7|4088.7|0
1694559300000|2023-09-12 22:55:00|4098.6|4089.6|4098.2|4089.2|4098.6|4089.6|4098.2|4089.2|0
1694559600000|2023-09-12 23:00:00|4098.3|4089.3|4097.8|4088.8|4098.4|4089.4|4097.7|4088.7|0
1694559900000|2023-09-12 23:05:00|4097.7|4088.7|4098.2|4089.2|4098.2|4089.2|4097.5|4088.5|0
1694560200000|2023-09-12 23:10:00|4098|4089|4097.7|4088.7|4098.2|4089.2|4097.7|4088.7|0
1694560500000|2023-09-12 23:15:00|4097.8|4088.8|4098.2|4089.2|4098.2|4089.2|4097.7|4088.7|0
1694560800000|2023-09-12 23:20:00|4098|4089|4098.4|4089.4|4098.4|4089.4|4097.8|4088.8|0
1694561100000|2023-09-12 23:25:00|4098.6|4089.6|4098.8|4089.8|4098.8|4089.8|4098.2|4089.2|0
1694561400000|2023-09-12 23:30:00|4098.6|4089.6|4098.6|4089.6|4098.8|4089.8|4098.6|4089.6|0
1694561700000|2023-09-12 23:35:00|4098.7|4089.7|4098.8|4089.8|4098.9|4089.9|4098.6|4089.6|0
1694562000000|2023-09-12 23:40:00|4098.9|4089.9|4099|4090|4099.1|4090.1|4098.8|4089.8|0
1694562300000|2023-09-12 23:45:00|4099.1|4090.1|4099.5|4090.5|4099.5|4090.5|4099.1|4090.1|0
1694562600000|2023-09-12 23:50:00|4099.4|4090.4|4100.4|4091.4|4100.5|4091.5|4099.3|4090.3|0
1694562900000|2023-09-12 23:55:00|4100.2|4091.2|4097.6|4088.6|4100.2|4091.2|4097.5|4088.5|0
1694563200000|2023-09-13 00:00:00|4097.5|4088.5|4097.6|4088.6|4097.7|4088.7|4097|4088|0
1694563500000|2023-09-13 00:05:00|4097.5|4088.5|4093.7|4084.7|4097.8|4088.8|4092.5|4083.5|0
1694563800000|2023-09-13 00:10:00|4093.5|4084.5|4093.3|4084.3|4093.7|4084.7|4093.3|4084.3|0
1694564100000|2023-09-13 00:15:00|4093.5|4084.5|4092.3|4083.3|4093.7|4084.7|4092.3|4083.3|0
1694564400000|2023-09-13 00:20:00|4092.4|4083.4|4091.8|4082.8|4092.6|4083.6|4091.8|4082.8|0
1694564700000|2023-09-13 00:25:00|4091.9|4082.9|4091.7|4082.7|4092|4083|4091.5|4082.5|0
1694565000000|2023-09-13 00:30:00|4091.9|4082.9|4092.4|4083.4|4092.4|4083.4|4091.5|4082.5|0
1694565300000|2023-09-13 00:35:00|4092.3|4083.3|4092|4083|4092.6|4083.6|4092|4083|0
1694565600000|2023-09-13 00:40:00|4092.2|4083.2|4092.4|4083.4|4092.5|4083.5|4091.8|4082.8|0
1694565900000|2023-09-13 00:45:00|4092.3|4083.3|4092.2|4083.2|4092.7|4083.7|4092.2|4083.2|0
1694566200000|2023-09-13 00:50:00|4092.4|4083.4|4092.3|4083.3|4092.4|4083.4|4092|4083|0
1694566500000|2023-09-13 00:55:00|4092.1|4083.1|4092.2|4083.2|4092.5|4083.5|4092|4083|0
1694566800000|2023-09-13 01:00:00|4092.1|4083.1|4092.1|4083.1|4092.4|4083.4|4092.1|4083.1|0
1694567100000|2023-09-13 01:05:00|4092|4083|4091.7|4082.7|4092|4083|4091.5|4082.5|0
1694567400000|2023-09-13 01:10:00|4091.8|4082.8|4089.8|4080.8|4092|4083|4089.8|4080.8|0
1694567700000|2023-09-13 01:15:00|4090|4081|4090.7|4086.7|4098.2|4094.2|4078.2|4074.2|337
1694568000000|2023-09-13 01:20:00|4089.7|4085.7|4092.7|4088.7|4095.7|4091.7|4087.7|4083.7|243
1694568300000|2023-09-13 01:25:00|4092.2|4088.2|4093.2|4089.2|4093.7|4089.7|4087.7|4083.7|232
1694568600000|2023-09-13 01:30:00|4091.2|4087.2|4089.2|4085.2|4107.7|4103.7|4075.7|4071.7|3360
1694568900000|2023-09-13 01:35:00|4089.7|4085.7|4079.7|4075.7|4097.7|4093.7|4068.2|4064.2|2800
1694569200000|2023-09-13 01:40:00|4078.7|4074.7|4076.7|4072.7|4086.7|4082.7|4072.7|4068.7|1591
1694569500000|2023-09-13 01:45:00|4075.7|4071.7|4083.7|4079.7|4087.7|4083.7|4070.7|4066.7|1221
1694569800000|2023-09-13 01:50:00|4083.2|4079.2|4079.7|4075.7|4085.7|4081.7|4069.7|4065.7|1105
1694570100000|2023-09-13 01:55:00|4078.7|4074.7|4076.2|4072.2|4081.7|4077.7|4067.7|4063.7|819
1694570400000|2023-09-13 02:00:00|4075.7|4071.7|4083.7|4079.7|4096.2|4092.2|4074.7|4070.7|1533
1694570700000|2023-09-13 02:05:00|4084.7|4080.7|4073.2|4069.2|4087.7|4083.7|4070.7|4066.7|1106
1694571000000|2023-09-13 02:10:00|4073.7|4069.7|4069.7|4065.7|4073.7|4069.7|4066.2|4062.2|747
1694571300000|2023-09-13 02:15:00|4069.2|4065.2|4073.7|4069.7|4075.7|4071.7|4067.2|4063.2|558
1694571600000|2023-09-13 02:20:00|4073.2|4069.2|4054.7|4050.7|4073.7|4069.7|4054.7|4050.7|1171
1694571900000|2023-09-13 02:25:00|4053.7|4049.7|4049.2|4045.2|4055.7|4051.7|4043.7|4039.7|1555
1694572200000|2023-09-13 02:30:00|4048.7|4044.7|4048.7|4044.7|4050.7|4046.7|4042.2|4038.2|1165
1694572500000|2023-09-13 02:35:00|4049.7|4045.7|4041.7|4037.7|4051.7|4047.7|4037.7|4033.7|1166
1694572800000|2023-09-13 02:40:00|4041.2|4037.2|4043.7|4039.7|4048.7|4044.7|4039.7|4035.7|690
1694573100000|2023-09-13 02:45:00|4044.2|4040.2|4046.7|4042.7|4052.7|4048.7|4043.7|4039.7|574
1694573400000|2023-09-13 02:50:00|4047.2|4043.2|4046.7|4042.7|4049.7|4045.7|4040.7|4036.7|490
1694573700000|2023-09-13 02:55:00|4047.7|4043.7|4053.7|4049.7|4055.7|4051.7|4046.7|4042.7|295
1694574000000|2023-09-13 03:00:00|4053.2|4049.2|4051.7|4047.7|4055.7|4051.7|4049.7|4045.7|283
1694574300000|2023-09-13 03:05:00|4052.2|4048.2|4042.2|4038.2|4054.2|4050.2|4041.7|4037.7|507
1694574600000|2023-09-13 03:10:00|4042.7|4038.7|4056.7|4052.7|4058.7|4054.7|4042.2|4038.2|575
1694574900000|2023-09-13 03:15:00|4056.2|4052.2|4050.7|4046.7|4056.2|4052.2|4048.2|4044.2|347
1694575200000|2023-09-13 03:20:00|4050.2|4046.2|4047.7|4043.7|4050.2|4046.2|4043.7|4039.7|325
1694575500000|2023-09-13 03:25:00|4047.2|4043.2|4045.7|4041.7|4047.2|4043.2|4038.7|4034.7|471
1694575800000|2023-09-13 03:30:00|4045.2|4041.2|4043.7|4039.7|4046.7|4042.7|4040.7|4036.7|295
1694576100000|2023-09-13 03:35:00|4044.7|4040.7|4047.2|4043.2|4050.2|4046.2|4042.7|4038.7|387
1694576400000|2023-09-13 03:40:00|4046.7|4042.7|4046.7|4042.7|4048.7|4044.7|4044.7|4040.7|220
1694576700000|2023-09-13 03:45:00|4047.7|4043.7|4051.7|4047.7|4051.7|4047.7|4046.7|4042.7|444
1694577000000|2023-09-13 03:50:00|4050.7|4046.7|4046.7|4042.7|4051.2|4047.2|4045.2|4041.2|291
1694577300000|2023-09-13 03:55:00|4046.2|4042.2|4046.7|4042.7|4048.7|4044.7|4045.7|4041.7|185
1694577600000|2023-09-13 04:00:00|4049.2|4040.2|4049.1|4040.1|4049.4|4040.4|4049|4040|0
1694577900000|2023-09-13 04:05:00|4049|4040|4048.7|4039.7|4049.1|4040.1|4048.7|4039.7|0
1694578200000|2023-09-13 04:10:00|4048.5|4039.5|4049.7|4040.7|4049.7|4040.7|4048.5|4039.5|0
1694578500000|2023-09-13 04:15:00|4049.9|4040.9|4050.8|4041.8|4050.8|4041.8|4049.8|4040.8|0
1694578800000|2023-09-13 04:20:00|4050.6|4041.6|4050.6|4041.6|4051.2|4042.2|4050.5|4041.5|0
1694579100000|2023-09-13 04:25:00|4050.5|4041.5|4050.6|4041.6|4050.9|4041.9|4050.5|4041.5|0
1694579400000|2023-09-13 04:30:00|4050.8|4041.8|4051.5|4042.5|4051.5|4042.5|4050.5|4041.5|0
1694579700000|2023-09-13 04:35:00|4051.3|4042.3|4051.7|4042.7|4051.9|4042.9|4051.3|4042.3|0
1694580000000|2023-09-13 04:40:00|4051.9|4042.9|4052.3|4043.3|4052.5|4043.5|4051.9|4042.9|0
1694580300000|2023-09-13 04:45:00|4052.5|4043.5|4051.5|4042.5|4052.5|4043.5|4051.4|4042.4|0
1694580600000|2023-09-13 04:50:00|4051.7|4042.7|4052.3|4043.3|4052.5|4043.5|4051.7|4042.7|0
1694580900000|2023-09-13 04:55:00|4052.5|4043.5|4053.5|4044.5|4053.5|4044.5|4052.5|4043.5|0
1694581200000|2023-09-13 05:00:00|4051.8|4047.8|4060.3|4056.3|4065.3|4061.3|4050.3|4046.3|1848
1694581500000|2023-09-13 05:05:00|4060.8|4056.8|4057.3|4053.3|4062.8|4058.8|4054.3|4050.3|286
1694581800000|2023-09-13 05:10:00|4056.8|4052.8|4058.3|4054.3|4062.3|4058.3|4053.8|4049.8|381
1694582100000|2023-09-13 05:15:00|4057.8|4053.8|4052.3|4048.3|4058.3|4054.3|4051.3|4047.3|385
1694582400000|2023-09-13 05:20:00|4051.8|4047.8|4053.3|4049.3|4056.3|4052.3|4049.8|4045.8|349
1694582700000|2023-09-13 05:25:00|4052.8|4048.8|4046.3|4042.3|4055.3|4051.3|4046.3|4042.3|310
1694583000000|2023-09-13 05:30:00|4045.3|4041.3|4056.8|4052.8|4057.8|4053.8|4043.3|4039.3|910
1694583300000|2023-09-13 05:35:00|4056.3|4052.3|4053.3|4049.3|4058.3|4054.3|4049.3|4045.3|425
1694583600000|2023-09-13 05:40:00|4053.8|4049.8|4048.3|4044.3|4055.3|4051.3|4046.3|4042.3|286
1694583900000|2023-09-13 05:45:00|4047.8|4043.8|4048.3|4044.3|4052.3|4048.3|4047.3|4043.3|336
1694584200000|2023-09-13 05:50:00|4048.8|4044.8|4042.3|4038.3|4049.3|4045.3|4039.3|4035.3|724
1694584500000|2023-09-13 05:55:00|4041.3|4037.3|4049.3|4045.3|4049.3|4045.3|4041.3|4037.3|334
1694584800000|2023-09-13 06:00:00|4050.3|4046.3|4039.3|4035.3|4050.3|4046.3|4039.3|4035.3|600
1694585100000|2023-09-13 06:05:00|4037.8|4033.8|4035.3|4031.3|4040.8|4036.8|4031.3|4027.3|823
1694585400000|2023-09-13 06:10:00|4034.8|4030.8|4040.3|4036.3|4042.3|4038.3|4032.3|4028.3|508
1694585700000|2023-09-13 06:15:00|4039.8|4035.8|4039.3|4035.3|4040.3|4036.3|4035.3|4031.3|296
1694586000000|2023-09-13 06:20:00|4038.8|4034.8|4045.3|4041.3|4046.3|4042.3|4038.8|4034.8|867
1694586300000|2023-09-13 06:25:00|4044.3|4040.3|4042.3|4038.3|4048.3|4044.3|4041.8|4037.8|641
1694586600000|2023-09-13 06:30:00|4042.8|4038.8|4048.3|4044.3|4048.3|4044.3|4039.3|4035.3|325
1694586900000|2023-09-13 06:35:00|4049.3|4045.3|4054.8|4050.8|4055.3|4051.3|4048.3|4044.3|771
1694587200000|2023-09-13 06:40:00|4055.3|4051.3|4050.3|4046.3|4057.3|4053.3|4050.3|4046.3|487
1694587500000|2023-09-13 06:45:00|4050.8|4046.8|4058.3|4054.3|4058.3|4054.3|4050.3|4046.3|565
1694587800000|2023-09-13 06:50:00|4058.8|4054.8|4051.3|4047.3|4060.3|4056.3|4051.3|4047.3|598
1694588100000|2023-09-13 06:55:00|4050.8|4046.8|4054.3|4050.3|4054.3|4050.3|4049.3|4045.3|742
1694588400000|2023-09-13 07:00:00|4053.8|4049.8|4050.3|4046.3|4056.3|4052.3|4049.8|4045.8|269
1694588700000|2023-09-13 07:05:00|4049.8|4045.8|4047.8|4043.8|4051.3|4047.3|4047.3|4043.3|586
1694589000000|2023-09-13 07:10:00|4047.3|4043.3|4047.3|4043.3|4049.3|4045.3|4045.3|4041.3|383
1694589300000|2023-09-13 07:15:00|4047.8|4043.8|4058.3|4054.3|4058.3|4054.3|4046.3|4042.3|796
1694589600000|2023-09-13 07:20:00|4059.3|4055.3|4046.3|4042.3|4060.3|4056.3|4046.3|4042.3|1072
1694589900000|2023-09-13 07:25:00|4046.8|4042.8|4043.3|4039.3|4049.3|4045.3|4043.3|4039.3|993
1694590200000|2023-09-13 07:30:00|4043.8|4039.8|4038.3|4034.3|4044.3|4040.3|4036.3|4032.3|1438
1694590500000|2023-09-13 07:35:00|4037.3|4033.3|4036.3|4032.3|4037.3|4033.3|4028.3|4024.3|1632
1694590800000|2023-09-13 07:40:00|4037.3|4033.3|4039.3|4035.3|4039.3|4035.3|4035.3|4031.3|1373
1694591100000|2023-09-13 07:45:00|4038.8|4034.8|4042.3|4038.3|4043.3|4039.3|4034.8|4030.8|1076
1694591400000|2023-09-13 07:50:00|4042.8|4038.8|4047.3|4043.3|4049.3|4045.3|4042.3|4038.3|864
1694591700000|2023-09-13 07:55:00|4046.8|4042.8|4041.3|4037.3|4046.8|4042.8|4039.8|4035.8|1447
1694592000000|2023-09-13 08:00:00|4041.8|4037.8|4046.3|4042.3|4051.3|4047.3|4041.3|4037.3|1385
1694592300000|2023-09-13 08:05:00|4047.3|4043.3|4047.3|4043.3|4050.8|4046.8|4045.3|4041.3|1390
1694592600000|2023-09-13 08:10:00|4046.8|4042.8|4038.3|4034.3|4046.8|4042.8|4037.3|4033.3|1120
1694592900000|2023-09-13 08:15:00|4038.8|4034.8|4041.3|4037.3|4042.3|4038.3|4038.3|4034.3|1040
1694593200000|2023-09-13 08:20:00|4040.3|4036.3|4051.3|4047.3|4051.3|4047.3|4040.3|4036.3|310
1694593500000|2023-09-13 08:25:00|4051.8|4047.8|4049.3|4045.3|4053.3|4049.3|4049.3|4045.3|372
1694593800000|2023-09-13 08:30:00|4051.8|4042.8|4050.6|4041.6|4052.4|4043.4|4050.4|4041.4|0
1694594100000|2023-09-13 08:35:00|4050.7|4041.7|4049.3|4040.3|4051.3|4042.3|4048.9|4039.9|0
1694594400000|2023-09-13 08:40:00|4049.2|4040.2|4049.3|4040.3|4049.3|4040.3|4048.3|4039.3|0
1694594700000|2023-09-13 08:45:00|4049.5|4040.5|4047.9|4038.9|4050.6|4041.6|4047.9|4038.9|0
1694595000000|2023-09-13 08:50:00|4048.1|4039.1|4049.1|4040.1|4049.5|4040.5|4047.7|4038.7|0
1694595300000|2023-09-13 08:55:00|4049.3|4040.3|4048.3|4039.3|4050.2|4041.2|4048|4039|0
1694595600000|2023-09-13 09:00:00|4048.4|4039.4|4048.3|4039.3|4048.7|4039.7|4047.6|4038.6|0
1694595900000|2023-09-13 09:05:00|4048.1|4039.1|4048.5|4039.5|4049.1|4040.1|4047.8|4038.8|0
1694596200000|2023-09-13 09:10:00|4048.4|4039.4|4049.8|4040.8|4050|4041|4048.4|4039.4|0
1694596500000|2023-09-13 09:15:00|4049.7|4040.7|4050.8|4043.8|4055.8|4047.8|4049.3|4040.3|68
1694596800000|2023-09-13 09:20:00|4051.8|4042.8|4049.8|4041.8|4051.8|4043.8|4047.8|4040.8|23
1694597100000|2023-09-13 09:25:00|4048.8|4042.8|4049.8|4041.8|4049.8|4042.8|4048.8|4040.8|1
1694597400000|2023-09-13 09:30:00|4048.8|4042.8|4047.8|4040.8|4049.8|4042.8|4045.8|4038.8|14
1694597700000|2023-09-13 09:35:00|4048.8|4039.8|4049.8|4041.8|4049.8|4042.8|4046.8|4038.8|13
1694598000000|2023-09-13 09:40:00|4050.8|4042.8|4042.8|4035.8|4051.8|4043.8|4042.8|4035.8|28
1694598300000|2023-09-13 09:45:00|4043.8|4034.8|4047.8|4039.8|4048.8|4041.8|4041.8|4034.8|20
1694598600000|2023-09-13 09:50:00|4046.8|4038.8|4047.8|4040.8|4049.8|4042.8|4045.8|4038.8|5
1694598900000|2023-09-13 09:55:00|4048.8|4039.8|4050.8|4042.8|4050.8|4043.8|4048.8|4039.8|0
1694599200000|2023-09-13 10:00:00|4049.8|4041.8|4046.8|4038.8|4049.8|4041.8|4044.8|4037.8|8
1694599500000|2023-09-13 10:05:00|4045.8|4039.8|4040.8|4032.8|4045.8|4039.8|4039.8|4031.8|30
1694599800000|2023-09-13 10:10:00|4041.8|4033.8|4039.8|4032.8|4041.8|4034.8|4037.8|4030.8|213
1694600100000|2023-09-13 10:15:00|4040.8|4033.8|4038.8|4030.8|4041.8|4034.8|4038.8|4030.8|25
1694600400000|2023-09-13 10:20:00|4037.8|4029.8|4040.8|4032.8|4041.8|4034.8|4037.8|4029.8|19
1694600700000|2023-09-13 10:25:00|4039.8|4033.8|4037.8|4030.8|4043.8|4036.8|4036.8|4029.8|44
1694601000000|2023-09-13 10:30:00|4038.8|4031.8|4037.8|4030.8|4039.8|4032.8|4037.8|4029.8|32
1694601300000|2023-09-13 10:35:00|4038.8|4031.8|4035.8|4028.8|4038.8|4031.8|4035.8|4028.8|22
1694601600000|2023-09-13 10:40:00|4036.8|4029.8|4037.8|4029.8|4039.8|4032.8|4034.8|4027.8|48
1694601900000|2023-09-13 10:45:00|4036.8|4030.8|4035.8|4027.8|4040.8|4033.8|4034.8|4027.8|32
1694602200000|2023-09-13 10:50:00|4036.8|4028.8|4037.8|4029.8|4039.8|4031.8|4036.8|4028.8|57
1694602500000|2023-09-13 10:55:00|4038.8|4030.8|4040.8|4032.8|4040.8|4033.8|4037.8|4029.8|32
1694602800000|2023-09-13 11:00:00|4039.8|4033.8|4039.8|4032.8|4041.8|4034.8|4038.8|4031.8|34
1694603100000|2023-09-13 11:05:00|4038.8|4031.8|4036.8|4029.8|4040.8|4032.8|4036.8|4029.8|45
1694603400000|2023-09-13 11:10:00|4035.8|4028.8|4034.8|4027.8|4038.8|4031.8|4034.8|4027.8|75
1694603700000|2023-09-13 11:15:00|4035.8|4028.8|4035.8|4028.8|4037.8|4030.8|4034.8|4027.8|31
1694604000000|2023-09-13 11:20:00|4034.8|4027.8|4037.8|4030.8|4037.8|4030.8|4034.8|4027.8|31
1694604300000|2023-09-13 11:25:00|4038.8|4031.8|4038.8|4030.8|4039.8|4032.8|4037.8|4030.8|47
1694604600000|2023-09-13 11:30:00|4039.8|4031.8|4039.8|4031.8|4040.8|4032.8|4038.8|4030.8|20
1694604900000|2023-09-13 11:35:00|4040.8|4032.8|4040.8|4032.8|4042.8|4035.8|4039.8|4032.8|26
1694605200000|2023-09-13 11:40:00|4039.8|4033.8|4040.8|4033.8|4042.8|4035.8|4039.8|4032.8|27
1694605500000|2023-09-13 11:45:00|4041.8|4034.8|4041.8|4034.8|4042.8|4035.8|4039.8|4032.8|41
1694605800000|2023-09-13 11:50:00|4042.8|4035.8|4043.8|4035.8|4043.8|4036.8|4040.8|4033.8|25
1694606100000|2023-09-13 11:55:00|4044.8|4036.8|4046.8|4038.8|4046.8|4039.8|4044.8|4036.8|27
1694606400000|2023-09-13 12:00:00|4045.8|4039.8|4045.8|4037.8|4046.8|4039.8|4043.8|4036.8|29
1694606700000|2023-09-13 12:05:00|4044.8|4038.8|4046.8|4039.8|4046.8|4039.8|4043.8|4036.8|28
1694607000000|2023-09-13 12:10:00|4047.8|4040.8|4049.8|4041.8|4049.8|4041.8|4046.8|4038.8|37
1694607300000|2023-09-13 12:15:00|4048.8|4042.8|4051.8|4044.8|4051.8|4044.8|4045.8|4038.8|39
1694607600000|2023-09-13 12:20:00|4052.8|4043.8|4051.8|4043.8|4052.8|4045.8|4049.8|4041.8|36
1694607900000|2023-09-13 12:25:00|4050.8|4044.8|4064.8|4048.8|4065.8|4053.8|4049.8|4041.8|159
1694608200000|2023-09-13 12:30:00|4063.8|4047.8|4050.8|4042.8|4063.8|4048.8|4035.8|4026.8|184
1694608500000|2023-09-13 12:35:00|4049.8|4041.8|4047.8|4040.8|4059.8|4052.8|4046.8|4038.8|58
1694608800000|2023-09-13 12:40:00|4048.8|4041.8|4052.8|4044.8|4055.8|4047.8|4047.8|4039.8|14
1694609100000|2023-09-13 12:45:00|4051.8|4043.8|4057.8|4049.8|4059.8|4052.8|4050.8|4042.8|54
1694609400000|2023-09-13 12:50:00|4058.8|4050.8|4063.8|4055.8|4065.8|4058.8|4056.8|4049.8|72
1694609700000|2023-09-13 12:55:00|4064.8|4056.8|4057.8|4051.8|4066.8|4058.8|4057.8|4050.8|27
1694610000000|2023-09-13 13:00:00|4057.3|4051.3|4054.8|4048.8|4058.3|4052.3|4053.3|4047.3|23
1694610300000|2023-09-13 13:05:00|4054.3|4048.3|4049.3|4043.3|4056.8|4050.8|4048.8|4042.8|16
1694610600000|2023-09-13 13:10:00|4049.8|4043.8|4047.8|4041.8|4051.3|4045.3|4047.3|4041.3|36
1694610900000|2023-09-13 13:15:00|4047.3|4041.3|4049.8|4043.8|4051.3|4045.3|4046.8|4040.8|18
1694611200000|2023-09-13 13:20:00|4050.3|4044.3|4054.8|4048.8|4055.3|4049.3|4049.8|4043.8|35
1694611500000|2023-09-13 13:25:00|4054.3|4048.3|4051.3|4045.3|4056.3|4050.3|4050.3|4044.3|28
1694611800000|2023-09-13 13:30:00|4050.8|4044.8|4058.8|4052.8|4064.3|4058.3|4048.8|4042.8|421
1694612100000|2023-09-13 13:35:00|4059.3|4053.3|4059.3|4053.3|4068.8|4062.8|4056.3|4050.3|227
1694612400000|2023-09-13 13:40:00|4058.8|4052.8|4056.3|4050.3|4061.3|4055.3|4047.3|4041.3|289
1694612700000|2023-09-13 13:45:00|4056.8|4050.8|4046.3|4040.3|4057.3|4051.3|4043.3|4037.3|239
1694613000000|2023-09-13 13:50:00|4045.8|4039.8|4040.8|4034.8|4047.3|4041.3|4040.3|4034.3|117
1694613300000|2023-09-13 13:55:00|4041.3|4035.3|4051.3|4045.3|4055.3|4049.3|4038.3|4032.3|174
1694613600000|2023-09-13 14:00:00|4050.8|4044.8|4042.8|4036.8|4052.3|4046.3|4042.8|4036.8|69
1694613900000|2023-09-13 14:05:00|4042.3|4036.3|4041.8|4035.8|4042.3|4036.3|4037.3|4031.3|92
1694614200000|2023-09-13 14:10:00|4042.3|4036.3|4043.3|4037.3|4047.3|4041.3|4040.8|4034.8|57
1694614500000|2023-09-13 14:15:00|4042.8|4036.8|4038.3|4032.3|4045.3|4039.3|4037.3|4031.3|62
1694614800000|2023-09-13 14:20:00|4037.8|4031.8|4049.3|4043.3|4049.8|4043.8|4037.8|4031.8|66
1694615100000|2023-09-13 14:25:00|4049.8|4043.8|4053.3|4047.3|4056.3|4050.3|4049.3|4043.3|150
1694615400000|2023-09-13 14:30:00|4052.8|4046.8|4055.3|4049.3|4057.3|4051.3|4052.3|4046.3|62
1694615700000|2023-09-13 14:35:00|4054.8|4048.8|4058.8|4052.8|4060.3|4054.3|4054.3|4048.3|267
1694616000000|2023-09-13 14:40:00|4059.3|4053.3|4062.3|4056.3|4066.3|4060.3|4058.3|4052.3|141
1694616300000|2023-09-13 14:45:00|4061.3|4055.3|4059.3|4053.3|4061.3|4055.3|4057.3|4051.3|52
1694616600000|2023-09-13 14:50:00|4058.8|4052.8|4061.3|4055.3|4063.3|4057.3|4058.8|4052.8|35
1694616900000|2023-09-13 14:55:00|4060.8|4054.8|4062.8|4056.8|4063.3|4057.3|4059.3|4053.3|46
1694617200000|2023-09-13 15:00:00|4063.3|4057.3|4062.8|4056.8|4064.3|4058.3|4059.3|4053.3|71
1694617500000|2023-09-13 15:05:00|4063.3|4057.3|4060.3|4054.3|4063.8|4057.8|4059.8|4053.8|125
1694617800000|2023-09-13 15:10:00|4059.8|4053.8|4062.3|4056.3|4062.3|4056.3|4058.3|4052.3|21
1694618100000|2023-09-13 15:15:00|4061.8|4055.8|4061.3|4055.3|4063.3|4057.3|4060.3|4054.3|26
1694618400000|2023-09-13 15:20:00|4060.3|4054.3|4064.3|4058.3|4065.3|4059.3|4059.3|4053.3|61
1694618700000|2023-09-13 15:25:00|4064.8|4058.8|4063.8|4057.8|4064.8|4058.8|4061.3|4055.3|21
1694619000000|2023-09-13 15:30:00|4064.3|4058.3|4060.3|4054.3|4064.3|4058.3|4058.3|4052.3|40
1694619300000|2023-09-13 15:35:00|4060.8|4054.8|4059.3|4053.3|4061.3|4055.3|4056.3|4050.3|35
1694619600000|2023-09-13 15:40:00|4058.8|4052.8|4060.8|4054.8|4060.8|4054.8|4058.3|4052.3|23
1694619900000|2023-09-13 15:45:00|4060.3|4054.3|4058.3|4052.3|4062.8|4056.8|4058.3|4052.3|22
1694620200000|2023-09-13 15:50:00|4057.3|4051.3|4056.3|4050.3|4058.3|4052.3|4051.3|4045.3|38
1694620500000|2023-09-13 15:55:00|4055.8|4049.8|4059.3|4053.3|4059.3|4053.3|4055.3|4049.3|4
1694620800000|2023-09-13 16:00:00|4059.8|4053.8|4055.8|4049.8|4060.3|4054.3|4054.8|4048.8|22
1694621100000|2023-09-13 16:05:00|4056.3|4050.3|4055.3|4049.3|4057.3|4051.3|4054.3|4048.3|13
1694621400000|2023-09-13 16:10:00|4054.3|4048.3|4052.3|4046.3|4054.3|4048.3|4051.3|4045.3|29
1694621700000|2023-09-13 16:15:00|4052.8|4046.8|4055.3|4049.3|4055.3|4049.3|4052.3|4046.3|1
1694622000000|2023-09-13 16:20:00|4054.8|4048.8|4055.3|4049.3|4056.3|4050.3|4054.3|4048.3|16
1694622300000|2023-09-13 16:25:00|4055.8|4049.8|4056.3|4050.3|4056.3|4050.3|4055.3|4049.3|13
1694622600000|2023-09-13 16:30:00|4056.8|4050.8|4056.3|4050.3|4057.8|4051.8|4055.3|4049.3|27
1694622900000|2023-09-13 16:35:00|4056.8|4050.8|4054.3|4048.3|4056.8|4050.8|4054.3|4048.3|18
1694623200000|2023-09-13 16:40:00|4053.8|4047.8|4052.3|4046.3|4053.8|4047.8|4051.3|4045.3|15
1694623500000|2023-09-13 16:45:00|4051.8|4045.8|4053.3|4047.3|4056.3|4050.3|4051.8|4045.8|24
1694623800000|2023-09-13 16:50:00|4052.8|4046.8|4057.3|4051.3|4057.3|4051.3|4052.3|4046.3|5
1694624100000|2023-09-13 16:55:00|4057.8|4051.8|4057.3|4051.3|4058.3|4052.3|4055.3|4049.3|14
1694624400000|2023-09-13 17:00:00|4057.8|4051.8|4057.8|4051.8|4058.3|4052.3|4056.3|4050.3|7
1694624700000|2023-09-13 17:05:00|4058.3|4052.3|4057.8|4051.8|4059.3|4053.3|4057.3|4051.3|9
1694625000000|2023-09-13 17:10:00|4058.3|4052.3|4058.3|4052.3|4059.3|4053.3|4057.3|4051.3|4
1694625300000|2023-09-13 17:15:00|4058.8|4052.8|4059.3|4053.3|4061.3|4055.3|4058.8|4052.8|33
1694625600000|2023-09-13 17:20:00|4059.8|4053.8|4058.3|4052.3|4060.3|4054.3|4056.3|4050.3|9
1694625900000|2023-09-13 17:25:00|4058.8|4052.8|4055.8|4049.8|4059.3|4053.3|4055.8|4049.8|24
1694626200000|2023-09-13 17:30:00|4056.3|4050.3|4056.8|4050.8|4056.8|4050.8|4054.3|4048.3|9
1694626500000|2023-09-13 17:35:00|4057.3|4051.3|4056.3|4050.3|4057.3|4051.3|4056.3|4050.3|5
1694626800000|2023-09-13 17:40:00|4055.8|4049.8|4056.8|4050.8|4057.8|4051.8|4055.3|4049.3|8
1694627100000|2023-09-13 17:45:00|4057.3|4051.3|4055.8|4049.8|4058.3|4052.3|4055.3|4049.3|12
1694627400000|2023-09-13 17:50:00|4055.3|4049.3|4054.3|4048.3|4055.8|4049.8|4054.3|4048.3|14
1694627700000|2023-09-13 17:55:00|4055.3|4049.3|4054.3|4048.3|4055.3|4049.3|4053.3|4047.3|15
1694628000000|2023-09-13 18:00:00|4053.3|4047.3|4052.3|4046.3|4055.3|4049.3|4052.3|4046.3|16
1694628300000|2023-09-13 18:05:00|4051.3|4045.3|4051.3|4045.3|4052.3|4046.3|4050.8|4044.8|14
1694628600000|2023-09-13 18:10:00|4051.8|4045.8|4052.3|4046.3|4053.3|4047.3|4051.8|4045.8|12
1694628900000|2023-09-13 18:15:00|4051.8|4045.8|4052.3|4046.3|4052.3|4046.3|4050.3|4044.3|3
1694629200000|2023-09-13 18:20:00|4053.3|4047.3|4053.3|4047.3|4053.8|4047.8|4051.3|4045.3|17
1694629500000|2023-09-13 18:25:00|4052.8|4046.8|4053.3|4047.3|4053.3|4047.3|4052.3|4046.3|6
1694629800000|2023-09-13 18:30:00|4054.3|4048.3|4052.8|4046.8|4054.3|4048.3|4052.3|4046.3|26
1694630100000|2023-09-13 18:35:00|4052.3|4046.3|4054.3|4048.3|4054.3|4048.3|4051.3|4045.3|3
1694630400000|2023-09-13 18:40:00|4053.8|4047.8|4052.3|4046.3|4054.3|4048.3|4052.3|4046.3|5
1694630700000|2023-09-13 18:45:00|4052.8|4046.8|4051.3|4045.3|4053.3|4047.3|4051.3|4045.3|3
1694631000000|2023-09-13 18:50:00|4051.8|4045.8|4046.3|4040.3|4051.8|4045.8|4046.3|4040.3|20
1694631300000|2023-09-13 18:55:00|4046.8|4040.8|4051.1|4042.1|4051.8|4045.8|4043.8|4037.8|134
1694631600000|2023-09-13 19:00:00|4051|4042|4047.6|4038.6|4051.4|4042.4|4047.4|4038.4|0
1694631900000|2023-09-13 19:05:00|4047.5|4038.5|4047.4|4038.4|4047.9|4038.9|4046.6|4037.6|0
1694632200000|2023-09-13 19:10:00|4047.3|4038.3|4045.8|4036.8|4049|4040|4045.7|4036.7|0
1694632500000|2023-09-13 19:15:00|4045.7|4036.7|4047.8|4038.8|4047.9|4038.9|4045.7|4036.7|0
1694632800000|2023-09-13 19:20:00|4047.9|4038.9|4048.5|4039.5|4048.6|4039.6|4046.9|4037.9|0
1694633100000|2023-09-13 19:25:00|4048.6|4039.6|4048.2|4039.2|4048.8|4039.8|4047.2|4038.2|0
1694633400000|2023-09-13 19:30:00|4048.3|4039.3|4051.9|4042.9|4052|4043|4047.6|4038.6|0
1694633700000|2023-09-13 19:35:00|4051.8|4042.8|4052.4|4043.4|4052.7|4043.7|4050.3|4041.3|0
1694634000000|2023-09-13 19:40:00|4052.5|4043.5|4053.8|4044.8|4054.1|4045.1|4052.5|4043.5|0
1694634300000|2023-09-13 19:45:00|4053.7|4044.7|4057.6|4048.6|4057.7|4048.7|4053.3|4044.3|0
1694634600000|2023-09-13 19:50:00|4057.7|4048.7|4058.4|4049.4|4058.4|4049.4|4054.7|4045.7|0
1694634900000|2023-09-13 19:55:00|4058.3|4049.3|4057.5|4048.5|4059.1|4050.1|4055|4046|0
1694635200000|2023-09-13 20:00:00|4057.4|4048.4|4058.7|4049.7|4059.6|4050.6|4056.1|4047.1|0
1694635500000|2023-09-13 20:05:00|4058.5|4049.5|4059.4|4050.4|4059.6|4050.6|4058.4|4049.4|0
1694635800000|2023-09-13 20:10:00|4059.3|4050.3|4058.7|4049.7|4059.6|4050.6|4058.7|4049.7|0
1694636100000|2023-09-13 20:15:00|4058.5|4049.5|4058.8|4049.8|4059.2|4050.2|4058.5|4049.5|0
1694636400000|2023-09-13 20:20:00|4059|4050|4058.7|4049.7|4059|4050|4058.7|4049.7|0
1694636700000|2023-09-13 20:25:00|4058.8|4049.8|4058.8|4049.8|4058.8|4049.8|4058.7|4049.7|0
1694637000000|2023-09-13 20:30:00|4059|4050|4059.6|4050.6|4059.6|4050.6|4058.8|4049.8|0
1694637300000|2023-09-13 20:35:00|4059.7|4050.7|4058.7|4049.7|4059.9|4050.9|4058.5|4049.5|0
1694637600000|2023-09-13 20:40:00|4058.5|4049.5|4056.3|4047.3|4058.7|4049.7|4056.1|4047.1|0
1694637900000|2023-09-13 20:45:00|4056.5|4047.5|4056.5|4047.5|4056.5|4047.5|4056.3|4047.3|0
1694638200000|2023-09-13 20:50:00|4056.3|4047.3|4056.1|4047.1|4056.5|4047.5|4056.1|4047.1|0
1694638500000|2023-09-13 20:55:00|4056|4047|4056.5|4047.5|4056.8|4047.8|4055.2|4046.2|0
1694638800000|2023-09-13 21:00:00|4056.4|4047.4|4056.4|4047.4|4056.6|4047.6|4056.2|4047.2|0
1694639100000|2023-09-13 21:05:00|4056.3|4047.3|4056.2|4047.2|4056.5|4047.5|4056|4047|0
1694639400000|2023-09-13 21:10:00|4056.3|4047.3|4056|4047|4056.3|4047.3|4056|4047|0
1694639700000|2023-09-13 21:15:00|4056.1|4047.1|4056.1|4047.1|4056.3|4047.3|4056|4047|0
1694640000000|2023-09-13 21:20:00|4056|4047|4056.1|4047.1|4056.3|4047.3|4056|4047|0
1694640300000|2023-09-13 21:25:00|4056.2|4047.2|4056.2|4047.2|4056.3|4047.3|4056.1|4047.1|0
1694640900000|2023-09-13 21:35:00|4056.1|4047.1|4056|4047|4056.2|4047.2|4056|4047|0
1694641200000|2023-09-13 21:40:00|4056.1|4047.1|4056.3|4047.3|4056.3|4047.3|4056.1|4047.1|0
1694641500000|2023-09-13 21:45:00|4056.2|4047.2|4056.3|4047.3|4056.3|4047.3|4056.2|4047.2|0
1694641800000|2023-09-13 21:50:00|4056.2|4047.2|4056.3|4047.3|4056.3|4047.3|4056.2|4047.2|0
1694642100000|2023-09-13 21:55:00|4056.2|4047.2|4055.7|4046.7|4056.2|4047.2|4055.7|4046.7|0
1694642400000|2023-09-13 22:00:00|4056|4047|4055.1|4046.1|4056.6|4047.6|4055.1|4046.1|0
1694642700000|2023-09-13 22:05:00|4055|4046|4055.2|4046.2|4055.2|4046.2|4054.7|4045.7|0
1694643000000|2023-09-13 22:10:00|4055.1|4046.1|4054.9|4045.9|4055.1|4046.1|4054.7|4045.7|0
1694643300000|2023-09-13 22:15:00|4055|4046|4055.6|4046.6|4055.6|4046.6|4055|4046|0
1694643600000|2023-09-13 22:20:00|4055.7|4046.7|4055.8|4046.8|4056|4047|4055.6|4046.6|0
1694643900000|2023-09-13 22:25:00|4055.5|4046.5|4055.6|4046.6|4055.8|4046.8|4055.4|4046.4|0
1694644200000|2023-09-13 22:30:00|4055.8|4046.8|4055.6|4046.6|4055.8|4046.8|4055.6|4046.6|0
1694644500000|2023-09-13 22:35:00|4055.4|4046.4|4055.2|4046.2|4055.4|4046.4|4055.1|4046.1|0
1694644800000|2023-09-13 22:40:00|4055.3|4046.3|4054.9|4045.9|4055.4|4046.4|4054.9|4045.9|0
1694645100000|2023-09-13 22:45:00|4055|4046|4055.1|4046.1|4055.2|4046.2|4055|4046|0
1694645400000|2023-09-13 22:50:00|4054.9|4045.9|4055.1|4046.1|4055.1|4046.1|4054.9|4045.9|0
1694645700000|2023-09-13 22:55:00|4055.2|4046.2|4055.6|4046.6|4055.6|4046.6|4055.1|4046.1|0
1694646000000|2023-09-13 23:00:00|4055.7|4046.7|4055.6|4046.6|4055.8|4046.8|4055.4|4046.4|0
1694646300000|2023-09-13 23:05:00|4055.4|4046.4|4055.4|4046.4|4055.4|4046.4|4055.4|4046.4|0
1694646600000|2023-09-13 23:10:00|4055.3|4046.3|4056.9|4047.9|4057.2|4048.2|4055.2|4046.2|0
1694646900000|2023-09-13 23:15:00|4057.1|4048.1|4057.1|4048.1|4057.1|4048.1|4056.7|4047.7|0
1694647200000|2023-09-13 23:20:00|4056.9|4047.9|4056.7|4047.7|4057.1|4048.1|4056.7|4047.7|0
1694647500000|2023-09-13 23:25:00|4056.8|4047.8|4056.7|4047.7|4057.1|4048.1|4056.7|4047.7|0
1694647800000|2023-09-13 23:30:00|4056.9|4047.9|4056.7|4047.7|4057.1|4048.1|4056.5|4047.5|0
1694648100000|2023-09-13 23:35:00|4056.6|4047.6|4056.7|4047.7|4056.7|4047.7|4056.5|4047.5|0
1694648400000|2023-09-13 23:40:00|4056.6|4047.6|4056.7|4047.7|4057.1|4048.1|4056.6|4047.6|0
1694648700000|2023-09-13 23:45:00|4056.9|4047.9|4057.4|4048.4|4057.6|4048.6|4056.9|4047.9|0
1694649000000|2023-09-13 23:50:00|4057.6|4048.6|4057.4|4048.4|4057.8|4048.8|4057.4|4048.4|0
1694649300000|2023-09-13 23:55:00|4057.6|4048.6|4057.4|4048.4|4057.6|4048.6|4057.4|4048.4|0
1694649600000|2023-09-14 00:00:00|4057.6|4048.6|4057.1|4048.1|4057.8|4048.8|4056.5|4047.5|0
1694649900000|2023-09-14 00:05:00|4057|4048|4057.8|4048.8|4058.4|4049.4|4056.9|4047.9|0
1694650200000|2023-09-14 00:10:00|4057.7|4048.7|4057.2|4048.2|4057.8|4048.8|4056.7|4047.7|0
1694650500000|2023-09-14 00:15:00|4057.3|4048.3|4057.9|4048.9|4058.3|4049.3|4056.8|4047.8|0
1694650800000|2023-09-14 00:20:00|4057.8|4048.8|4058.6|4049.6|4058.8|4049.8|4057.8|4048.8|0
1694651100000|2023-09-14 00:25:00|4058.7|4049.7|4060.3|4051.3|4060.3|4051.3|4058.3|4049.3|0
1694651400000|2023-09-14 00:30:00|4060.2|4051.2|4060.4|4051.4|4060.4|4051.4|4060.2|4051.2|0
1694651700000|2023-09-14 00:35:00|4060.3|4051.3|4060.4|4051.4|4060.5|4051.5|4059.8|4050.8|0
1694652000000|2023-09-14 00:40:00|4060.9|4051.9|4061|4052|4061.2|4052.2|4060.7|4051.7|0
1694652300000|2023-09-14 00:45:00|4061.2|4052.2|4062.1|4053.1|4062.6|4053.6|4061.2|4052.2|0
1694652600000|2023-09-14 00:50:00|4062|4053|4062.7|4053.7|4062.9|4053.9|4062|4053|0
1694652900000|2023-09-14 00:55:00|4062.9|4053.9|4062.6|4053.6|4062.9|4053.9|4062.5|4053.5|0
1694653200000|2023-09-14 01:00:00|4062.7|4053.7|4062.6|4053.6|4062.9|4053.9|4062.3|4053.3|0
1694653500000|2023-09-14 01:05:00|4062.7|4053.7|4062.6|4053.6|4063|4054|4062.6|4053.6|0
1694653800000|2023-09-14 01:10:00|4062.7|4053.7|4066.6|4057.6|4066.6|4057.6|4062.4|4053.4|0
1694654100000|2023-09-14 01:15:00|4066.4|4057.4|4068.8|4064.8|4075.3|4071.3|4061.8|4057.4|759
1694654400000|2023-09-14 01:20:00|4068.3|4064.3|4069.8|4065.8|4069.8|4065.8|4058.8|4054.8|237
1694654700000|2023-09-14 01:25:00|4069.3|4065.3|4069.8|4065.8|4070.3|4066.3|4064.8|4060.8|260
1694655000000|2023-09-14 01:30:00|4067.3|4063.3|4056.3|4052.3|4072.8|4068.8|4049.8|4045.8|2097
1694655300000|2023-09-14 01:35:00|4057.3|4053.3|4060.8|4056.8|4062.3|4058.3|4046.3|4042.3|1246
1694655600000|2023-09-14 01:40:00|4061.3|4057.3|4083.3|4079.3|4085.3|4081.3|4060.8|4056.8|1581
1694655900000|2023-09-14 01:45:00|4082.3|4078.3|4082.3|4078.3|4093.3|4089.3|4078.3|4074.3|2230
1694656200000|2023-09-14 01:50:00|4082.8|4078.8|4086.3|4082.3|4088.8|4084.8|4080.8|4076.8|1152
1694656500000|2023-09-14 01:55:00|4085.3|4081.3|4067.3|4063.3|4085.3|4081.3|4066.3|4062.3|1676
1694656800000|2023-09-14 02:00:00|4067.8|4063.8|4065.3|4061.3|4070.3|4066.3|4061.3|4057.3|791
1694657100000|2023-09-14 02:05:00|4064.3|4060.3|4057.8|4053.8|4067.3|4063.3|4052.3|4048.3|1229
1694657400000|2023-09-14 02:10:00|4057.3|4053.3|4046.3|4042.3|4060.8|4056.8|4044.3|4040.3|1097
1694657700000|2023-09-14 02:15:00|4046.8|4042.8|4039.3|4035.3|4051.3|4047.3|4037.8|4033.8|1606
1694658000000|2023-09-14 02:20:00|4038.8|4034.8|4037.3|4033.3|4042.3|4038.3|4032.3|4028.3|1242
1694658300000|2023-09-14 02:25:00|4036.8|4032.8|4044.8|4040.8|4048.3|4044.3|4036.3|4032.3|773
1694658600000|2023-09-14 02:30:00|4044.3|4040.3|4048.3|4044.3|4053.3|4049.3|4041.8|4037.8|782
1694658900000|2023-09-14 02:35:00|4048.8|4044.8|4055.8|4051.8|4059.3|4055.3|4048.3|4044.3|1016
1694659200000|2023-09-14 02:40:00|4056.3|4052.3|4050.3|4046.3|4058.3|4054.3|4049.3|4045.3|1375
1694659500000|2023-09-14 02:45:00|4049.8|4045.8|4044.3|4040.3|4050.3|4046.3|4043.3|4039.3|487
1694659800000|2023-09-14 02:50:00|4044.8|4040.8|4039.3|4035.3|4046.3|4042.3|4038.3|4034.3|887
1694660100000|2023-09-14 02:55:00|4038.8|4034.8|4043.3|4039.3|4044.3|4040.3|4036.3|4032.3|556
1694660400000|2023-09-14 03:00:00|4042.8|4038.8|4045.3|4041.3|4049.8|4045.8|4042.3|4038.3|517
1694660700000|2023-09-14 03:05:00|4044.3|4040.3|4045.3|4041.3|4051.3|4047.3|4043.8|4039.8|439
1694661000000|2023-09-14 03:10:00|4046.3|4042.3|4040.8|4036.8|4047.3|4043.3|4039.3|4035.3|542
1694661300000|2023-09-14 03:15:00|4040.3|4036.3|4040.3|4036.3|4042.3|4038.3|4037.3|4033.3|630
1694661600000|2023-09-14 03:20:00|4039.8|4035.8|4048.3|4044.3|4050.3|4046.3|4039.3|4035.3|618
1694661900000|2023-09-14 03:25:00|4048.8|4044.8|4047.3|4043.3|4053.3|4049.3|4046.8|4042.8|1072
1694662200000|2023-09-14 03:30:00|4048.3|4044.3|4041.3|4037.3|4048.3|4044.3|4040.3|4036.3|913
1694662500000|2023-09-14 03:35:00|4042.3|4038.3|4041.3|4037.3|4044.3|4040.3|4039.3|4035.3|158
1694662800000|2023-09-14 03:40:00|4040.8|4036.8|4043.3|4039.3|4044.3|4040.3|4039.3|4035.3|173
1694663100000|2023-09-14 03:45:00|4042.8|4038.8|4043.3|4039.3|4044.3|4040.3|4041.3|4037.3|544
1694663400000|2023-09-14 03:50:00|4042.8|4038.8|4047.3|4043.3|4048.3|4044.3|4042.3|4038.3|393
1694663700000|2023-09-14 03:55:00|4048.3|4044.3|4048.3|4044.3|4049.3|4045.3|4046.3|4042.3|163
1694664000000|2023-09-14 04:00:00|4051|4042|4050.8|4041.8|4051.1|4042.1|4050.8|4041.8|9
1694664300000|2023-09-14 04:05:00|4051|4042|4050.4|4041.4|4051|4042|4050.4|4041.4|0
1694664600000|2023-09-14 04:10:00|4050.6|4041.6|4050.7|4041.7|4050.9|4041.9|4050.5|4041.5|0
1694664900000|2023-09-14 04:15:00|4050.6|4041.6|4050.8|4041.8|4051|4042|4050.4|4041.4|0
1694665200000|2023-09-14 04:20:00|4050.6|4041.6|4051|4042|4051.2|4042.2|4050.6|4041.6|0
1694665500000|2023-09-14 04:25:00|4051.2|4042.2|4051.3|4042.3|4051.3|4042.3|4050.7|4041.7|0
1694665800000|2023-09-14 04:30:00|4051.1|4042.1|4051|4042|4051.1|4042.1|4050.6|4041.6|0
1694666100000|2023-09-14 04:35:00|4050.8|4041.8|4050.1|4041.1|4051|4042|4049.9|4040.9|0
1694666400000|2023-09-14 04:40:00|4050.2|4041.2|4050.3|4041.3|4050.5|4041.5|4049.9|4040.9|0
1694666700000|2023-09-14 04:45:00|4050.2|4041.2|4049.6|4040.6|4050.5|4041.5|4049.6|4040.6|0
1694667000000|2023-09-14 04:50:00|4049.5|4040.5|4049.9|4040.9|4049.9|4040.9|4049.2|4040.2|0
1694667300000|2023-09-14 04:55:00|4049.7|4040.7|4049.6|4040.6|4049.9|4040.9|4049.5|4040.5|1
1694667600000|2023-09-14 05:00:00|4049.5|4040.5|4046.3|4042.3|4051.3|4047.3|4044.3|4040.3|648
1694667900000|2023-09-14 05:05:00|4045.8|4041.8|4050.3|4046.3|4051.3|4047.3|4045.3|4041.3|305
1694668200000|2023-09-14 05:10:00|4049.8|4045.8|4052.3|4048.3|4053.3|4049.3|4046.8|4042.8|281
1694668500000|2023-09-14 05:15:00|4053.3|4049.3|4053.3|4049.3|4054.3|4050.3|4048.3|4044.3|245
1694668800000|2023-09-14 05:20:00|4052.8|4048.8|4060.3|4056.3|4062.3|4058.3|4052.8|4048.8|801
1694669100000|2023-09-14 05:25:00|4061.3|4057.3|4070.3|4066.3|4070.3|4066.3|4060.3|4056.3|1080
1694669400000|2023-09-14 05:30:00|4070.8|4066.8|4076.8|4072.8|4085.8|4081.8|4068.3|4064.3|1902
1694669700000|2023-09-14 05:35:00|4076.3|4072.3|4066.3|4062.3|4076.3|4072.3|4065.3|4061.3|827
1694670000000|2023-09-14 05:40:00|4066.8|4062.8|4060.3|4056.3|4066.8|4062.8|4057.8|4053.8|629
1694670300000|2023-09-14 05:45:00|4059.3|4055.3|4061.8|4057.8|4063.3|4059.3|4057.3|4053.3|454
1694670600000|2023-09-14 05:50:00|4061.3|4057.3|4054.8|4050.8|4061.3|4057.3|4052.3|4048.3|596
1694670900000|2023-09-14 05:55:00|4054.3|4050.3|4053.3|4049.3|4057.3|4053.3|4051.8|4047.8|403
1694671200000|2023-09-14 06:00:00|4053.8|4049.8|4051.3|4047.3|4057.3|4053.3|4051.3|4047.3|347
1694671500000|2023-09-14 06:05:00|4050.3|4046.3|4049.8|4045.8|4051.3|4047.3|4046.3|4042.3|330
1694671800000|2023-09-14 06:10:00|4049.3|4045.3|4054.8|4050.8|4055.8|4051.8|4049.3|4045.3|259
1694672100000|2023-09-14 06:15:00|4054.3|4050.3|4061.3|4057.3|4061.3|4057.3|4054.3|4050.3|608
1694672400000|2023-09-14 06:20:00|4062.3|4058.3|4060.3|4056.3|4064.3|4060.3|4059.3|4055.3|523
1694672700000|2023-09-14 06:25:00|4059.3|4055.3|4063.8|4059.8|4067.3|4063.3|4058.8|4054.8|616
1694673000000|2023-09-14 06:30:00|4064.3|4060.3|4074.3|4070.3|4075.3|4071.3|4064.3|4060.3|639
1694673300000|2023-09-14 06:35:00|4075.3|4071.3|4077.3|4073.3|4077.3|4073.3|4071.3|4067.3|600
1694673600000|2023-09-14 06:40:00|4078.3|4074.3|4078.8|4074.8|4081.3|4077.3|4074.3|4070.3|517
1694673900000|2023-09-14 06:45:00|4079.3|4075.3|4075.3|4071.3|4079.3|4075.3|4070.3|4066.3|729
1694674200000|2023-09-14 06:50:00|4074.8|4070.8|4070.3|4066.3|4077.3|4073.3|4070.3|4066.3|545
1694674500000|2023-09-14 06:55:00|4071.3|4067.3|4072.8|4068.8|4073.3|4069.3|4068.3|4064.3|545
1694674800000|2023-09-14 07:00:00|4072.3|4068.3|4067.3|4063.3|4073.3|4069.3|4065.3|4061.3|668
1694675100000|2023-09-14 07:05:00|4066.8|4062.8|4073.3|4069.3|4073.3|4069.3|4065.3|4061.3|530
1694675400000|2023-09-14 07:10:00|4072.8|4068.8|4078.3|4074.3|4079.3|4075.3|4070.3|4066.3|444
1694675700000|2023-09-14 07:15:00|4077.8|4073.8|4071.8|4067.8|4078.3|4074.3|4070.8|4066.8|486
1694676000000|2023-09-14 07:20:00|4071.3|4067.3|4073.8|4069.8|4075.3|4071.3|4069.3|4065.3|287
1694676300000|2023-09-14 07:25:00|4074.3|4070.3|4073.3|4069.3|4077.3|4073.3|4070.3|4066.3|321
1694676600000|2023-09-14 07:30:00|4072.8|4068.8|4073.3|4069.3|4075.3|4071.3|4070.3|4066.3|394
1694676900000|2023-09-14 07:35:00|4072.8|4068.8|4074.3|4070.3|4075.3|4071.3|4070.3|4066.3|427
1694677200000|2023-09-14 07:40:00|4073.8|4069.8|4073.3|4069.3|4075.3|4071.3|4070.8|4066.8|432
1694677500000|2023-09-14 07:45:00|4072.3|4068.3|4069.3|4065.3|4073.3|4069.3|4068.3|4064.3|857
1694677800000|2023-09-14 07:50:00|4070.3|4066.3|4070.3|4066.3|4070.8|4066.8|4066.3|4062.3|1084
1694678100000|2023-09-14 07:55:00|4069.3|4065.3|4066.3|4062.3|4070.3|4066.3|4065.8|4061.8|1036
1694678400000|2023-09-14 08:00:00|4066.8|4062.8|4070.3|4066.3|4072.3|4068.3|4066.3|4062.3|1368
1694678700000|2023-09-14 08:05:00|4069.3|4065.3|4066.3|4062.3|4073.3|4069.3|4064.3|4060.3|1807
1694679000000|2023-09-14 08:10:00|4066.8|4062.8|4070.3|4066.3|4070.8|4066.8|4066.8|4062.8|1590
1694679300000|2023-09-14 08:15:00|4069.3|4065.3|4069.3|4065.3|4069.8|4065.8|4066.8|4062.8|810
1694679600000|2023-09-14 08:20:00|4070.3|4066.3|4064.3|4060.3|4070.3|4066.3|4064.3|4060.3|419
1694679900000|2023-09-14 08:25:00|4063.8|4059.8|4064.8|4060.8|4064.8|4060.8|4062.3|4058.3|199
1694680200000|2023-09-14 08:30:00|4066.5|4057.5|4067.1|4058.1|4067.6|4058.6|4065.6|4056.6|0
1694680500000|2023-09-14 08:35:00|4067.3|4058.3|4068.8|4059.8|4069|4060|4067|4058|0
1694680800000|2023-09-14 08:40:00|4068.6|4059.6|4069.1|4060.1|4069.4|4060.4|4068.5|4059.5|0
1694681100000|2023-09-14 08:45:00|4068.9|4059.9|4069.7|4060.7|4069.8|4060.8|4068.9|4059.9|0
1694681400000|2023-09-14 08:50:00|4069.6|4060.6|4070.5|4061.5|4071.3|4062.3|4069.6|4060.6|0
1694681700000|2023-09-14 08:55:00|4070.4|4061.4|4069.8|4060.8|4070.5|4061.5|4069.3|4060.3|0
1694682000000|2023-09-14 09:00:00|4069.7|4060.7|4069.3|4060.3|4069.9|4060.9|4068.2|4059.2|0
1694682300000|2023-09-14 09:05:00|4069.1|4060.1|4071.1|4062.1|4071.1|4062.1|4069.1|4060.1|0
1694682600000|2023-09-14 09:10:00|4071|4062|4072.2|4063.2|4072.2|4063.2|4069.9|4060.9|0
1694682900000|2023-09-14 09:15:00|4072|4063|4066.8|4058.8|4072.5|4063.8|4062.8|4055.8|123
1694683200000|2023-09-14 09:20:00|4065.8|4059.8|4066.8|4059.8|4068.8|4061.8|4064.8|4057.8|28
1694683500000|2023-09-14 09:25:00|4067.8|4058.8|4066.8|4059.8|4067.8|4060.8|4064.8|4057.8|50
1694683800000|2023-09-14 09:30:00|4067.8|4060.8|4064.8|4056.8|4067.8|4060.8|4063.8|4056.8|53
1694684100000|2023-09-14 09:35:00|4063.8|4057.8|4060.8|4053.8|4064.8|4057.8|4060.8|4053.8|44
1694684400000|2023-09-14 09:40:00|4061.8|4054.8|4060.8|4053.8|4061.8|4054.8|4059.8|4052.8|32
1694684700000|2023-09-14 09:45:00|4061.8|4054.8|4062.8|4054.8|4063.8|4056.8|4060.8|4053.8|16
1694685000000|2023-09-14 09:50:00|4061.8|4055.8|4061.8|4054.8|4062.8|4055.8|4060.8|4053.8|3
1694685300000|2023-09-14 09:55:00|4062.8|4055.8|4063.8|4055.8|4063.8|4056.8|4061.8|4054.8|32
1694685600000|2023-09-14 10:00:00|4062.8|4056.8|4064.8|4056.8|4064.8|4057.8|4062.8|4054.8|18
1694685900000|2023-09-14 10:05:00|4063.8|4057.8|4065.8|4058.8|4067.8|4060.8|4063.8|4056.8|33
1694686200000|2023-09-14 10:10:00|4066.8|4057.8|4067.8|4059.8|4067.8|4060.8|4065.8|4057.8|9
1694686500000|2023-09-14 10:15:00|4066.8|4060.8|4066.8|4059.8|4067.8|4060.8|4065.8|4057.8|11
1694686800000|2023-09-14 10:20:00|4071.8|4058.8|4080.8|4072.8|4090.8|4082.8|4066.8|4058.8|420
1694687100000|2023-09-14 10:25:00|4079.8|4073.8|4091.8|4084.8|4094.8|4087.8|4079.8|4073.8|214
1694687400000|2023-09-14 10:30:00|4090.8|4083.8|4090.8|4082.8|4094.8|4086.8|4085.8|4078.8|103
1694687700000|2023-09-14 10:35:00|4089.8|4081.8|4095.8|4088.8|4095.8|4088.8|4088.8|4080.8|56
1694688000000|2023-09-14 10:40:00|4094.8|4087.8|4099.8|4092.8|4099.8|4092.8|4093.8|4085.8|147
1694688300000|2023-09-14 10:45:00|4098.8|4091.8|4099.8|4092.8|4101.8|4094.8|4097.8|4090.8|47
1694688600000|2023-09-14 10:50:00|4098.8|4091.8|4096.8|4089.8|4099.8|4091.8|4094.8|4087.8|40
1694688900000|2023-09-14 10:55:00|4097.8|4090.8|4097.8|4090.8|4098.8|4090.8|4095.8|4088.8|8
1694689200000|2023-09-14 11:00:00|4096.8|4089.8|4098.8|4090.8|4098.8|4091.8|4096.8|4089.8|9
1694689500000|2023-09-14 11:05:00|4099.8|4091.8|4095.8|4088.8|4099.8|4092.8|4095.8|4088.8|22
1694689800000|2023-09-14 11:10:00|4096.8|4087.8|4089.8|4081.8|4096.8|4088.8|4088.8|4080.8|56
1694690100000|2023-09-14 11:15:00|4088.8|4082.8|4088.8|4080.8|4090.8|4082.8|4087.8|4079.8|15
1694690400000|2023-09-14 11:20:00|4087.8|4081.8|4086.8|4079.8|4088.8|4081.8|4085.8|4078.8|5
1694690700000|2023-09-14 11:25:00|4087.8|4080.8|4088.8|4080.8|4088.8|4081.8|4086.8|4079.8|5
1694691000000|2023-09-14 11:30:00|4089.8|4081.8|4087.8|4080.8|4090.8|4083.8|4087.8|4080.8|19
1694691300000|2023-09-14 11:35:00|4088.8|4079.8|4088.8|4080.8|4088.8|4081.8|4085.8|4078.8|7
1694691600000|2023-09-14 11:40:00|4087.8|4081.8|4089.8|4081.8|4089.8|4081.8|4086.8|4079.8|15
1694691900000|2023-09-14 11:45:00|4088.8|4080.8|4086.8|4079.8|4088.8|4080.8|4085.8|4077.8|20
1694692200000|2023-09-14 11:50:00|4087.8|4080.8|4085.8|4077.8|4087.8|4080.8|4084.8|4077.8|30
1694692500000|2023-09-14 11:55:00|4084.8|4078.8|4086.8|4078.8|4086.8|4078.8|4084.8|4077.8|13
1694692800000|2023-09-14 12:00:00|4087.8|4079.8|4091.8|4084.8|4091.8|4084.8|4086.8|4079.8|17
1694693100000|2023-09-14 12:05:00|4092.8|4085.8|4090.8|4082.8|4092.8|4085.8|4088.8|4081.8|28
1694693400000|2023-09-14 12:10:00|4088.8|4081.8|4090.8|4082.8|4090.8|4083.8|4088.8|4081.8|10
1694693700000|2023-09-14 12:15:00|4091.8|4083.8|4090.8|4082.8|4091.8|4083.8|4086.8|4076.8|47
1694694000000|2023-09-14 12:20:00|4091.8|4083.8|4087.8|4080.8|4091.8|4084.8|4085.8|4078.8|19
1694694300000|2023-09-14 12:25:00|4088.8|4079.8|4091.8|4083.8|4093.8|4086.8|4088.8|4079.8|11
1694694600000|2023-09-14 12:30:00|4090.8|4082.8|4076.8|4068.8|4091.8|4082.8|4073.8|4065.8|238
1694694900000|2023-09-14 12:35:00|4075.8|4067.8|4079.8|4071.8|4079.8|4071.8|4074.8|4067.8|20
1694695200000|2023-09-14 12:40:00|4080.8|4072.8|4082.8|4074.8|4084.8|4077.8|4077.8|4070.8|27
1694695500000|2023-09-14 12:45:00|4081.8|4073.8|4080.8|4073.8|4082.8|4074.8|4078.8|4071.8|44
1694695800000|2023-09-14 12:50:00|4081.8|4074.8|4084.8|4077.8|4088.8|4081.8|4080.8|4073.8|83
1694696100000|2023-09-14 12:55:00|4085.8|4078.8|4083.8|4077.8|4086.8|4078.8|4081.8|4074.8|39
1694696400000|2023-09-14 13:00:00|4084.3|4078.3|4087.8|4081.8|4088.3|4082.3|4083.8|4077.8|42
1694696700000|2023-09-14 13:05:00|4088.3|4082.3|4086.8|4080.8|4096.3|4090.3|4086.8|4080.8|137
1694697000000|2023-09-14 13:10:00|4087.3|4081.3|4088.8|4082.8|4090.3|4084.3|4083.3|4077.3|49
1694697300000|2023-09-14 13:15:00|4088.3|4082.3|4087.8|4081.8|4090.3|4084.3|4086.3|4080.3|25
1694697600000|2023-09-14 13:20:00|4088.3|4082.3|4085.8|4079.8|4090.8|4084.8|4085.8|4079.8|43
1694697900000|2023-09-14 13:25:00|4085.3|4079.3|4078.8|4072.8|4085.3|4079.3|4078.8|4072.8|72
1694698200000|2023-09-14 13:30:00|4078.3|4072.3|4079.3|4073.3|4086.8|4080.8|4075.3|4069.3|595
1694698500000|2023-09-14 13:35:00|4078.8|4072.8|4084.3|4078.3|4087.8|4081.8|4077.3|4071.3|681
1694698800000|2023-09-14 13:40:00|4084.8|4078.8|4080.3|4074.3|4087.8|4081.8|4073.3|4067.3|494
1694699100000|2023-09-14 13:45:00|4079.8|4073.8|4070.3|4064.3|4081.3|4075.3|4069.3|4063.3|259
1694699400000|2023-09-14 13:50:00|4071.3|4065.3|4066.8|4060.8|4073.8|4067.8|4065.3|4059.3|343
1694699700000|2023-09-14 13:55:00|4066.3|4060.3|4070.3|4064.3|4070.8|4064.8|4061.3|4055.3|327
1694700000000|2023-09-14 14:00:00|4071.3|4065.3|4055.3|4049.3|4071.3|4065.3|4055.3|4049.3|333
1694700300000|2023-09-14 14:05:00|4054.3|4048.3|4062.3|4056.3|4063.3|4057.3|4053.3|4047.3|167
1694700600000|2023-09-14 14:10:00|4061.8|4055.8|4058.3|4052.3|4063.3|4057.3|4057.3|4051.3|94
1694700900000|2023-09-14 14:15:00|4057.8|4051.8|4051.3|4045.3|4061.3|4055.3|4051.3|4045.3|132
1694701200000|2023-09-14 14:20:00|4050.8|4044.8|4064.3|4058.3|4065.3|4059.3|4050.3|4044.3|209
1694701500000|2023-09-14 14:25:00|4063.8|4057.8|4067.3|4061.3|4067.3|4061.3|4060.3|4054.3|38
1694701800000|2023-09-14 14:30:00|4067.8|4061.8|4071.3|4065.3|4072.3|4066.3|4065.3|4059.3|123
1694702100000|2023-09-14 14:35:00|4070.8|4064.8|4076.3|4070.3|4076.3|4070.3|4069.8|4063.8|105
1694702400000|2023-09-14 14:40:00|4075.8|4069.8|4081.3|4075.3|4082.3|4076.3|4075.8|4069.8|198
1694702700000|2023-09-14 14:45:00|4081.8|4075.8|4080.3|4074.3|4087.3|4081.3|4078.3|4072.3|310
1694703000000|2023-09-14 14:50:00|4080.8|4074.8|4082.8|4076.8|4084.3|4078.3|4076.3|4070.3|94
1694703300000|2023-09-14 14:55:00|4083.3|4077.3|4082.3|4076.3|4084.3|4078.3|4080.3|4074.3|69
1694703600000|2023-09-14 15:00:00|4081.8|4075.8|4085.3|4079.3|4088.8|4082.8|4081.3|4075.3|93
1694703900000|2023-09-14 15:05:00|4085.8|4079.8|4089.8|4083.8|4090.8|4084.8|4085.3|4079.3|51
1694704200000|2023-09-14 15:10:00|4090.3|4084.3|4089.3|4083.3|4091.3|4085.3|4087.3|4081.3|68
1694704500000|2023-09-14 15:15:00|4089.8|4083.8|4087.3|4081.3|4090.3|4084.3|4083.3|4077.3|126
1694704800000|2023-09-14 15:20:00|4086.8|4080.8|4086.8|4080.8|4087.3|4081.3|4084.3|4078.3|20
1694705100000|2023-09-14 15:25:00|4087.3|4081.3|4092.3|4086.3|4093.3|4087.3|4085.8|4079.8|163
1694705400000|2023-09-14 15:30:00|4092.8|4086.8|4088.3|4082.3|4092.8|4086.8|4086.3|4080.3|119
1694705700000|2023-09-14 15:35:00|4087.8|4081.8|4081.3|4075.3|4088.3|4082.3|4079.3|4073.3|66
1694706000000|2023-09-14 15:40:00|4080.8|4074.8|4082.3|4076.3|4083.8|4077.8|4078.8|4072.8|29
1694706300000|2023-09-14 15:45:00|4082.8|4076.8|4085.3|4079.3|4086.3|4080.3|4082.3|4076.3|14
1694706600000|2023-09-14 15:50:00|4085.8|4079.8|4088.3|4082.3|4088.3|4082.3|4085.3|4079.3|18
1694706900000|2023-09-14 15:55:00|4087.8|4081.8|4086.3|4080.3|4089.3|4083.3|4086.3|4080.3|27
1694707200000|2023-09-14 16:00:00|4086.8|4080.8|4089.3|4083.3|4090.3|4084.3|4086.3|4080.3|30
1694707500000|2023-09-14 16:05:00|4088.8|4082.8|4082.8|4076.8|4090.3|4084.3|4082.3|4076.3|18
1694707800000|2023-09-14 16:10:00|4082.3|4076.3|4081.3|4075.3|4083.3|4077.3|4077.3|4071.3|57
1694708100000|2023-09-14 16:15:00|4081.8|4075.8|4084.3|4078.3|4085.3|4079.3|4081.8|4075.8|26
1694708400000|2023-09-14 16:20:00|4083.8|4077.8|4079.3|4073.3|4084.8|4078.8|4079.3|4073.3|14
1694708700000|2023-09-14 16:25:00|4078.3|4072.3|4081.3|4075.3|4081.8|4075.8|4077.8|4071.8|23
1694709000000|2023-09-14 16:30:00|4081.8|4075.8|4082.3|4076.3|4082.8|4076.8|4081.3|4075.3|10
1694709300000|2023-09-14 16:35:00|4081.8|4075.8|4084.3|4078.3|4084.3|4078.3|4079.8|4073.8|28
1694709600000|2023-09-14 16:40:00|4083.8|4077.8|4083.3|4077.3|4084.3|4078.3|4082.3|4076.3|13
1694709900000|2023-09-14 16:45:00|4083.8|4077.8|4081.3|4075.3|4083.8|4077.8|4079.8|4073.8|22
1694710200000|2023-09-14 16:50:00|4081.8|4075.8|4085.3|4079.3|4085.3|4079.3|4081.3|4075.3|42
1694710500000|2023-09-14 16:55:00|4084.8|4078.8|4084.8|4078.8|4085.3|4079.3|4083.3|4077.3|34
1694710800000|2023-09-14 17:00:00|4084.3|4078.3|4081.3|4075.3|4085.3|4079.3|4081.3|4075.3|26
1694711100000|2023-09-14 17:05:00|4081.8|4075.8|4081.3|4075.3|4083.3|4077.3|4080.8|4074.8|9
1694711400000|2023-09-14 17:10:00|4081.8|4075.8|4082.3|4076.3|4083.3|4077.3|4081.3|4075.3|11
1694711700000|2023-09-14 17:15:00|4081.3|4075.3|4081.3|4075.3|4082.3|4076.3|4080.3|4074.3|16
1694712000000|2023-09-14 17:20:00|4082.3|4076.3|4077.8|4071.8|4083.3|4077.3|4077.3|4071.3|38
1694712300000|2023-09-14 17:25:00|4077.3|4071.3|4080.3|4074.3|4080.3|4074.3|4076.3|4070.3|29
1694712600000|2023-09-14 17:30:00|4081.3|4075.3|4081.3|4075.3|4081.3|4075.3|4079.3|4073.3|7
1694712900000|2023-09-14 17:35:00|4081.8|4075.8|4080.3|4074.3|4082.3|4076.3|4080.3|4074.3|19
1694713200000|2023-09-14 17:40:00|4079.8|4073.8|4080.8|4074.8|4081.3|4075.3|4079.3|4073.3|17
1694713500000|2023-09-14 17:45:00|4080.3|4074.3|4077.3|4071.3|4080.3|4074.3|4076.3|4070.3|30
1694713800000|2023-09-14 17:50:00|4076.8|4070.8|4077.8|4071.8|4078.3|4072.3|4075.3|4069.3|25
1694714100000|2023-09-14 17:55:00|4078.3|4072.3|4077.3|4071.3|4078.3|4072.3|4076.3|4070.3|3
1694714400000|2023-09-14 18:00:00|4076.8|4070.8|4075.3|4069.3|4077.3|4071.3|4074.3|4068.3|34
1694714700000|2023-09-14 18:05:00|4075.8|4069.8|4077.3|4071.3|4078.8|4072.8|4075.8|4069.8|25
1694715000000|2023-09-14 18:10:00|4077.8|4071.8|4077.3|4071.3|4078.3|4072.3|4075.8|4069.8|10
1694715300000|2023-09-14 18:15:00|4077.8|4071.8|4076.3|4070.3|4077.8|4071.8|4075.3|4069.3|15
1694715600000|2023-09-14 18:20:00|4077.3|4071.3|4076.3|4070.3|4078.3|4072.3|4076.3|4070.3|21
1694715900000|2023-09-14 18:25:00|4077.3|4071.3|4077.3|4071.3|4079.3|4073.3|4077.3|4071.3|6
1694716200000|2023-09-14 18:30:00|4076.8|4070.8|4078.3|4072.3|4078.3|4072.3|4076.3|4070.3|24
1694716500000|2023-09-14 18:35:00|4079.3|4073.3|4078.3|4072.3|4079.3|4073.3|4078.3|4072.3|22
1694716800000|2023-09-14 18:40:00|4078.8|4072.8|4080.3|4074.3|4080.8|4074.8|4078.3|4072.3|13
1694717100000|2023-09-14 18:45:00|4079.8|4073.8|4076.3|4070.3|4080.3|4074.3|4076.3|4070.3|30
1694717400000|2023-09-14 18:50:00|4075.8|4069.8|4074.3|4068.3|4076.3|4070.3|4073.3|4067.3|56
1694717700000|2023-09-14 18:55:00|4073.8|4067.8|4076.3|4067.3|4077.3|4071.3|4073.3|4067.3|71
1694718000000|2023-09-14 19:00:00|4076.4|4067.4|4079.5|4070.5|4079.5|4070.5|4076.4|4067.4|0
1694718300000|2023-09-14 19:05:00|4079.6|4070.6|4080.1|4071.1|4080.4|4071.4|4079.6|4070.6|0
1694718600000|2023-09-14 19:10:00|4080.2|4071.2|4080.1|4071.1|4080.3|4071.3|4080|4071|0
1694718900000|2023-09-14 19:15:00|4080|4071|4079.8|4070.8|4080.1|4071.1|4079.8|4070.8|0
1694719200000|2023-09-14 19:20:00|4079.7|4070.7|4078.8|4069.8|4079.9|4070.9|4078.8|4069.8|0
1694719500000|2023-09-14 19:25:00|4078.7|4069.7|4078.7|4069.7|4078.8|4069.8|4077.7|4068.7|0
1694719800000|2023-09-14 19:30:00|4078.6|4069.6|4076.1|4067.1|4078.7|4069.7|4075.2|4066.2|0
1694720100000|2023-09-14 19:35:00|4076|4067|4078.6|4069.6|4078.7|4069.7|4076|4067|0
1694720400000|2023-09-14 19:40:00|4078.7|4069.7|4080.9|4071.9|4080.9|4071.9|4078.6|4069.6|0
1694720700000|2023-09-14 19:45:00|4080.3|4071.3|4075.8|4066.8|4080.9|4071.9|4075.7|4066.7|0
1694721000000|2023-09-14 19:50:00|4076|4067|4075.5|4066.5|4076.7|4067.7|4075.5|4066.5|0
1694721300000|2023-09-14 19:55:00|4075.7|4066.7|4073.4|4064.4|4076.1|4067.1|4072.7|4063.7|0
1694721600000|2023-09-14 20:00:00|4073.2|4064.2|4078.8|4069.8|4079.2|4070.2|4072.2|4063.2|0
1694721900000|2023-09-14 20:05:00|4079|4070|4081.3|4072.3|4081.9|4072.9|4079|4070|0
1694722200000|2023-09-14 20:10:00|4081.5|4072.5|4081.9|4072.9|4082.1|4073.1|4081.3|4072.3|0
1694722500000|2023-09-14 20:15:00|4081.7|4072.7|4083|4074|4083.2|4074.2|4081.5|4072.5|0
1694722800000|2023-09-14 20:20:00|4082.8|4073.8|4082.8|4073.8|4083|4074|4082.5|4073.5|0
1694723100000|2023-09-14 20:25:00|4082.7|4073.7|4083.9|4074.9|4083.9|4074.9|4082.6|4073.6|0
1694723400000|2023-09-14 20:30:00|4084.1|4075.1|4084.3|4075.3|4084.6|4075.6|4084.1|4075.1|0
1694723700000|2023-09-14 20:35:00|4084.1|4075.1|4083.4|4074.4|4084.1|4075.1|4083.2|4074.2|0
1694724000000|2023-09-14 20:40:00|4083.5|4074.5|4083.9|4074.9|4083.9|4074.9|4083.5|4074.5|0
1694724300000|2023-09-14 20:45:00|4083.7|4074.7|4083.5|4074.5|4083.7|4074.7|4083.4|4074.4|0
1694724600000|2023-09-14 20:50:00|4083.4|4074.4|4083.5|4074.5|4083.9|4074.9|4083.4|4074.4|0
1694724900000|2023-09-14 20:55:00|4083.4|4074.4|4081.9|4072.9|4083.5|4074.5|4081.4|4072.4|0
1694725200000|2023-09-14 21:00:00|4082|4073|4082.2|4073.2|4082.2|4073.2|4082|4073|0
1694725500000|2023-09-14 21:05:00|4082.1|4073.1|4082|4073|4082.2|4073.2|4081.9|4072.9|0
1694725800000|2023-09-14 21:10:00|4081.9|4072.9|4081.8|4072.8|4082.2|4073.2|4081.5|4072.5|0
1694726100000|2023-09-14 21:15:00|4081.9|4072.9|4081.8|4072.8|4082|4073|4081.8|4072.8|0
1694726400000|2023-09-14 21:20:00|4081.5|4072.5|4081.8|4072.8|4081.9|4072.9|4081.4|4072.4|0
1694726700000|2023-09-14 21:25:00|4081.9|4072.9|4082|4073|4082|4073|4081.9|4072.9|0
1694727000000|2023-09-14 21:30:00|4082.1|4073.1|4081.9|4072.9|4082.1|4073.1|4081.8|4072.8|0
1694727300000|2023-09-14 21:35:00|4081.8|4072.8|4081.9|4072.9|4081.9|4072.9|4081.8|4072.8|0
1694727600000|2023-09-14 21:40:00|4082|4073|4081.8|4072.8|4082|4073|4081.8|4072.8|0
1694727900000|2023-09-14 21:45:00|4081.7|4072.7|4081.7|4072.7|4081.7|4072.7|4081.7|4072.7|0
1694728200000|2023-09-14 21:50:00|4081.6|4072.6|4081.5|4072.5|4081.6|4072.6|4081.5|4072.5|0
1694728500000|2023-09-14 21:55:00|4081.6|4072.6|4081.6|4072.6|4081.6|4072.6|4081.6|4072.6|0
1694728800000|2023-09-14 22:00:00|4081.1|4072.1|4081.6|4072.6|4081.8|4072.8|4080.7|4071.7|0
1694729100000|2023-09-14 22:05:00|4081.7|4072.7|4082.6|4073.6|4082.7|4073.7|4081.4|4072.4|0
1694729400000|2023-09-14 22:10:00|4082.4|4073.4|4081.9|4072.9|4082.4|4073.4|4081.7|4072.7|0
1694729700000|2023-09-14 22:15:00|4081.7|4072.7|4082.4|4073.4|4082.4|4073.4|4081.7|4072.7|0
1694730000000|2023-09-14 22:20:00|4082.7|4073.7|4082.6|4073.6|4083|4074|4082.4|4073.4|0
1694730300000|2023-09-14 22:25:00|4082.4|4073.4|4082.6|4073.6|4082.8|4073.8|4082.4|4073.4|0
1694730600000|2023-09-14 22:30:00|4082.8|4073.8|4082.4|4073.4|4083|4074|4082|4073|0
1694730900000|2023-09-14 22:35:00|4082.3|4073.3|4082.6|4073.6|4082.8|4073.8|4082.2|4073.2|0
1694731200000|2023-09-14 22:40:00|4082.8|4073.8|4082.4|4073.4|4082.8|4073.8|4082.4|4073.4|0
1694731500000|2023-09-14 22:45:00|4082.6|4073.6|4083|4074|4083.1|4074.1|4082.4|4073.4|0
1694731800000|2023-09-14 22:50:00|4083.1|4074.1|4083|4074|4083.1|4074.1|4083|4074|0
1694732100000|2023-09-14 22:55:00|4082.8|4073.8|4082.4|4073.4|4083|4074|4082.2|4073.2|0
1694732400000|2023-09-14 23:00:00|4082.2|4073.2|4082.4|4073.4|4082.4|4073.4|4081.9|4072.9|0
1694732700000|2023-09-14 23:05:00|4082.6|4073.6|4083.1|4074.1|4083.1|4074.1|4082.4|4073.4|0
1694733000000|2023-09-14 23:10:00|4083.3|4074.3|4083.3|4074.3|4083.3|4074.3|4083|4074|0
1694733300000|2023-09-14 23:15:00|4083.2|4074.2|4083.5|4074.5|4083.5|4074.5|4083.1|4074.1|0
1694733600000|2023-09-14 23:20:00|4083.7|4074.7|4083.3|4074.3|4083.7|4074.7|4083.1|4074.1|0
1694733900000|2023-09-14 23:25:00|4083.2|4074.2|4083.3|4074.3|4083.5|4074.5|4083.1|4074.1|0
1694734200000|2023-09-14 23:30:00|4083.4|4074.4|4083.3|4074.3|4083.4|4074.4|4083.1|4074.1|0
1694734500000|2023-09-14 23:35:00|4083.2|4074.2|4083.3|4074.3|4083.5|4074.5|4083.1|4074.1|0
1694734800000|2023-09-14 23:40:00|4083.5|4074.5|4083.9|4074.9|4083.9|4074.9|4083.1|4074.1|0
1694735100000|2023-09-14 23:45:00|4083.7|4074.7|4082.2|4073.2|4083.7|4074.7|4082.2|4073.2|0
1694735400000|2023-09-14 23:50:00|4082.4|4073.4|4082.6|4073.6|4082.6|4073.6|4082.2|4073.2|0
1694735700000|2023-09-14 23:55:00|4082.4|4073.4|4082.4|4073.4|4082.6|4073.6|4082|4073|0
1694736000000|2023-09-15 00:00:00|4082.2|4073.2|4082.1|4073.1|4082.4|4073.4|4081.7|4072.7|0
1694736300000|2023-09-15 00:05:00|4082.2|4073.2|4083.4|4074.4|4083.4|4074.4|4082.1|4073.1|0
1694736600000|2023-09-15 00:10:00|4083.5|4074.5|4083.5|4074.5|4083.8|4074.8|4083.3|4074.3|0
1694736900000|2023-09-15 00:15:00|4083.3|4074.3|4083.9|4074.9|4084.3|4075.3|4083.3|4074.3|0
1694737200000|2023-09-15 00:20:00|4083.7|4074.7|4083.7|4074.7|4084|4075|4083.5|4074.5|0
1694737500000|2023-09-15 00:25:00|4083.8|4074.8|4084.3|4075.3|4084.6|4075.6|4083.5|4074.5|0
1694737800000|2023-09-15 00:30:00|4084.1|4075.1|4084.5|4075.5|4084.8|4075.8|4084.1|4075.1|0
1694738100000|2023-09-15 00:35:00|4084.7|4075.7|4084.6|4075.6|4085|4076|4084.4|4075.4|0
1694738400000|2023-09-15 00:40:00|4084.5|4075.5|4087.2|4078.2|4087.4|4078.4|4084.1|4075.1|0
1694738700000|2023-09-15 00:45:00|4087.3|4078.3|4086.8|4077.8|4087.6|4078.6|4086.5|4077.5|0
1694739000000|2023-09-15 00:50:00|4086.9|4077.9|4086.6|4077.6|4086.9|4077.9|4086.6|4077.6|0
1694739300000|2023-09-15 00:55:00|4086.8|4077.8|4086.5|4077.5|4086.8|4077.8|4086|4077|0
1694739600000|2023-09-15 01:00:00|4086.7|4077.7|4086.7|4077.7|4086.9|4077.9|4086.3|4077.3|0
1694739900000|2023-09-15 01:05:00|4086.8|4077.8|4085.8|4076.8|4086.8|4077.8|4085.6|4076.6|0
1694740200000|2023-09-15 01:10:00|4086|4077|4085.8|4076.8|4086.2|4077.2|4085.7|4076.7|0
1694740500000|2023-09-15 01:15:00|4083.3|4081.8|4078.3|4074.3|4090.3|4086.3|4074.3|4070.3|901
1694740800000|2023-09-15 01:20:00|4077.8|4073.8|4079.3|4075.3|4081.3|4077.3|4072.3|4068.3|387
1694741100000|2023-09-15 01:25:00|4080.3|4076.3|4081.8|4077.8|4085.3|4081.3|4077.3|4073.3|292
1694741400000|2023-09-15 01:30:00|4082.3|4078.3|4049.3|4045.3|4083.3|4079.3|4049.3|4045.3|2784
1694741700000|2023-09-15 01:35:00|4049.8|4045.8|4039.8|4035.8|4054.3|4050.3|4036.3|4032.3|2910
1694742000000|2023-09-15 01:40:00|4039.3|4035.3|4041.3|4037.3|4045.3|4041.3|4035.3|4031.3|1586
1694742300000|2023-09-15 01:45:00|4040.8|4036.8|4050.3|4046.3|4053.3|4049.3|4037.3|4033.3|1475
1694742600000|2023-09-15 01:50:00|4051.3|4047.3|4053.3|4049.3|4060.3|4056.3|4050.8|4046.8|1321
1694742900000|2023-09-15 01:55:00|4052.8|4048.8|4065.3|4061.3|4069.3|4065.3|4052.3|4048.3|1788
1694743200000|2023-09-15 02:00:00|4064.3|4060.3|4106.3|4102.3|4120.3|4116.3|4064.3|4060.3|6023
1694743500000|2023-09-15 02:05:00|4105.8|4101.8|4109.3|4105.3|4121.8|4117.8|4101.3|4097.3|3194
1694743800000|2023-09-15 02:10:00|4108.3|4104.3|4092.8|4088.8|4112.3|4108.3|4089.3|4085.3|2043
1694744100000|2023-09-15 02:15:00|4092.3|4088.3|4088.8|4084.8|4100.8|4096.8|4087.3|4083.3|1386
1694744400000|2023-09-15 02:20:00|4088.3|4084.3|4106.3|4102.3|4106.3|4102.3|4087.3|4083.3|1091
1694744700000|2023-09-15 02:25:00|4105.3|4101.3|4114.3|4110.3|4115.3|4111.3|4102.3|4098.3|1240
1694745000000|2023-09-15 02:30:00|4114.8|4110.8|4110.8|4106.8|4118.8|4114.8|4110.3|4106.3|909
1694745300000|2023-09-15 02:35:00|4110.3|4106.3|4114.8|4110.8|4117.3|4113.3|4107.3|4103.3|1092
1694745600000|2023-09-15 02:40:00|4114.3|4110.3|4119.8|4115.8|4127.8|4123.8|4113.8|4109.8|1578
1694745900000|2023-09-15 02:45:00|4119.3|4115.3|4132.3|4128.3|4135.8|4131.8|4117.8|4113.8|1385
1694746200000|2023-09-15 02:50:00|4132.8|4128.8|4128.8|4124.8|4137.8|4133.8|4125.8|4121.8|997
1694746500000|2023-09-15 02:55:00|4128.3|4124.3|4127.3|4123.3|4131.8|4127.8|4121.8|4117.8|761
1694746800000|2023-09-15 03:00:00|4127.8|4123.8|4116.8|4112.8|4127.8|4123.8|4114.8|4110.8|794
1694747100000|2023-09-15 03:05:00|4116.3|4112.3|4109.8|4105.8|4116.8|4112.8|4108.8|4104.8|1045
1694747400000|2023-09-15 03:10:00|4108.8|4104.8|4116.8|4112.8|4120.3|4116.3|4107.8|4103.8|942
1694747700000|2023-09-15 03:15:00|4115.8|4111.8|4126.8|4122.8|4127.8|4123.8|4114.8|4110.8|634
1694748000000|2023-09-15 03:20:00|4125.8|4121.8|4130.8|4126.8|4135.8|4131.8|4122.8|4118.8|949
1694748300000|2023-09-15 03:25:00|4130.3|4126.3|4122.8|4118.8|4130.8|4126.8|4120.8|4116.8|448
1694748600000|2023-09-15 03:30:00|4123.3|4119.3|4119.8|4115.8|4126.8|4122.8|4117.3|4113.3|346
1694748900000|2023-09-15 03:35:00|4120.3|4116.3|4119.8|4115.8|4123.8|4119.8|4119.8|4115.8|142
1694749200000|2023-09-15 03:40:00|4119.3|4115.3|4123.8|4119.8|4124.8|4120.8|4118.8|4114.8|229
1694749500000|2023-09-15 03:45:00|4124.8|4120.8|4126.8|4122.8|4127.3|4123.3|4122.8|4118.8|573
1694749800000|2023-09-15 03:50:00|4125.8|4121.8|4127.8|4123.8|4127.8|4123.8|4123.8|4119.8|662
1694750100000|2023-09-15 03:55:00|4126.8|4122.8|4129.3|4125.3|4129.3|4125.3|4125.8|4121.8|177
1694750400000|2023-09-15 04:00:00|4130.3|4121.3|4130.5|4121.5|4130.7|4121.7|4130.1|4121.1|1
1694750700000|2023-09-15 04:05:00|4130.7|4121.7|4130.6|4121.6|4130.7|4121.7|4130.5|4121.5|0
1694751000000|2023-09-15 04:10:00|4130.7|4121.7|4130.9|4121.9|4131|4122|4130.5|4121.5|0
1694751300000|2023-09-15 04:15:00|4130.7|4121.7|4130.7|4121.7|4131|4122|4130.3|4121.3|0
1694751600000|2023-09-15 04:20:00|4130.9|4121.9|4131.1|4122.1|4131.1|4122.1|4130.7|4121.7|0
1694751900000|2023-09-15 04:25:00|4130.9|4121.9|4130.9|4121.9|4131.2|4122.2|4130.9|4121.9|0
1694752200000|2023-09-15 04:30:00|4130.8|4121.8|4128.5|4119.5|4130.9|4121.9|4128.3|4119.3|0
1694752500000|2023-09-15 04:35:00|4128.6|4119.6|4128.6|4119.6|4128.8|4119.8|4128.5|4119.5|0
1694752800000|2023-09-15 04:40:00|4128.7|4119.7|4129|4120|4129.5|4120.5|4128.6|4119.6|0
1694753100000|2023-09-15 04:45:00|4129.2|4120.2|4129.1|4120.1|4129.3|4120.3|4128.9|4119.9|0
1694753400000|2023-09-15 04:50:00|4129.2|4120.2|4129.1|4120.1|4129.3|4120.3|4129|4120|0
1694753700000|2023-09-15 04:55:00|4128.9|4119.9|4128.7|4119.7|4129.1|4120.1|4128.7|4119.7|0
1694754000000|2023-09-15 05:00:00|4128.3|4124.3|4123.8|4119.8|4134.8|4130.8|4123.8|4119.8|1284
1694754300000|2023-09-15 05:05:00|4124.3|4120.3|4119.8|4115.8|4129.3|4125.3|4119.8|4115.8|895
1694754600000|2023-09-15 05:10:00|4118.8|4114.8|4123.3|4119.3|4124.8|4120.8|4115.8|4111.8|853
1694754900000|2023-09-15 05:15:00|4123.8|4119.8|4113.8|4109.8|4123.8|4119.8|4113.8|4109.8|793
1694755200000|2023-09-15 05:20:00|4113.3|4109.3|4106.8|4102.8|4117.8|4113.8|4106.8|4102.8|1520
1694755500000|2023-09-15 05:25:00|4105.8|4101.8|4107.8|4103.8|4110.8|4106.8|4102.8|4098.8|1283
1694755800000|2023-09-15 05:30:00|4106.8|4102.8|4106.8|4102.8|4111.8|4107.8|4105.8|4101.8|677
1694756100000|2023-09-15 05:35:00|4105.8|4101.8|4099.8|4095.8|4105.8|4101.8|4096.8|4092.8|854
1694756400000|2023-09-15 05:40:00|4100.3|4096.3|4107.8|4103.8|4108.8|4104.8|4099.8|4095.8|803
1694756700000|2023-09-15 05:45:00|4106.8|4102.8|4101.8|4097.8|4107.8|4103.8|4100.8|4096.8|729
1694757000000|2023-09-15 05:50:00|4102.8|4098.8|4095.8|4091.8|4105.8|4101.8|4093.8|4089.8|789
1694757300000|2023-09-15 05:55:00|4094.8|4090.8|4094.3|4090.3|4098.8|4094.8|4092.3|4088.3|496
1694757600000|2023-09-15 06:00:00|4093.8|4089.8|4094.8|4090.8|4104.3|4100.3|4093.8|4089.8|733
1694757900000|2023-09-15 06:05:00|4094.3|4090.3|4094.8|4090.8|4099.8|4095.8|4093.8|4089.8|512
1694758200000|2023-09-15 06:10:00|4095.8|4091.8|4086.8|4082.8|4095.8|4091.8|4084.8|4080.8|731
1694758500000|2023-09-15 06:15:00|4087.3|4083.3|4093.3|4089.3|4094.8|4090.8|4086.8|4082.8|670
1694758800000|2023-09-15 06:20:00|4093.8|4089.8|4089.8|4085.8|4099.8|4095.8|4089.8|4085.8|459
1694759100000|2023-09-15 06:25:00|4090.8|4086.8|4093.8|4089.8|4096.8|4092.8|4089.8|4085.8|291
1694759400000|2023-09-15 06:30:00|4093.3|4089.3|4094.8|4090.8|4101.8|4097.8|4091.8|4087.8|455
1694759700000|2023-09-15 06:35:00|4093.8|4089.8|4095.8|4091.8|4099.3|4095.3|4091.3|4087.3|366
1694760000000|2023-09-15 06:40:00|4094.8|4090.8|4093.8|4089.8|4095.8|4091.8|4091.8|4087.8|244
1694760300000|2023-09-15 06:45:00|4093.3|4089.3|4098.8|4094.8|4100.8|4096.8|4092.3|4088.3|314
1694760600000|2023-09-15 06:50:00|4097.8|4093.8|4099.8|4095.8|4103.3|4099.3|4097.8|4093.8|641
1694760900000|2023-09-15 06:55:00|4100.8|4096.8|4099.8|4095.8|4102.8|4098.8|4095.8|4091.8|470
1694761200000|2023-09-15 07:00:00|4098.8|4094.8|4092.8|4088.8|4099.8|4095.8|4092.3|4088.3|642
1694761500000|2023-09-15 07:05:00|4093.8|4089.8|4095.8|4091.8|4097.8|4093.8|4091.8|4087.8|319
1694761800000|2023-09-15 07:10:00|4096.3|4092.3|4099.3|4095.3|4099.8|4095.8|4095.8|4091.8|297
1694762100000|2023-09-15 07:15:00|4099.8|4095.8|4103.8|4099.8|4103.8|4099.8|4095.8|4091.8|470
1694762400000|2023-09-15 07:20:00|4103.3|4099.3|4098.8|4094.8|4105.8|4101.8|4094.8|4090.8|989
1694762700000|2023-09-15 07:25:00|4099.8|4095.8|4093.8|4089.8|4100.3|4096.3|4093.3|4089.3|433
1694763000000|2023-09-15 07:30:00|4093.3|4089.3|4092.8|4088.8|4096.8|4092.8|4090.8|4086.8|588
1694763300000|2023-09-15 07:35:00|4092.3|4088.3|4089.8|4085.8|4094.3|4090.3|4089.3|4085.3|576
1694763600000|2023-09-15 07:40:00|4088.8|4084.8|4091.8|4087.8|4095.3|4091.3|4088.8|4084.8|743
1694763900000|2023-09-15 07:45:00|4092.8|4088.8|4089.8|4085.8|4093.8|4089.8|4088.3|4084.3|976
1694764200000|2023-09-15 07:50:00|4089.3|4085.3|4089.8|4085.8|4090.8|4086.8|4087.8|4083.8|1131
1694764500000|2023-09-15 07:55:00|4089.3|4085.3|4092.8|4088.8|4093.8|4089.8|4087.8|4083.8|1026
1694764800000|2023-09-15 08:00:00|4093.3|4089.3|4081.8|4077.8|4093.8|4089.8|4077.8|4073.8|1889
1694765100000|2023-09-15 08:05:00|4082.8|4078.8|4081.8|4077.8|4084.3|4080.3|4071.8|4067.8|2307
1694765400000|2023-09-15 08:10:00|4080.8|4076.8|4083.8|4079.8|4085.8|4081.8|4078.3|4074.3|818
1694765700000|2023-09-15 08:15:00|4083.3|4079.3|4074.3|4070.3|4083.8|4079.8|4072.8|4068.8|772
1694766000000|2023-09-15 08:20:00|4074.8|4070.8|4079.8|4075.8|4079.8|4075.8|4074.8|4070.8|751
1694766300000|2023-09-15 08:25:00|4078.8|4074.8|4076.3|4072.3|4082.3|4078.3|4075.3|4071.3|366
1694766600000|2023-09-15 08:30:00|4079.1|4070.1|4080.1|4071.1|4080.3|4071.3|4078.6|4069.6|0
1694766900000|2023-09-15 08:35:00|4080.2|4071.2|4079|4070|4080.5|4071.5|4078.6|4069.6|0
1694767200000|2023-09-15 08:40:00|4079.1|4070.1|4079.5|4070.5|4079.8|4070.8|4078.7|4069.7|0
1694767500000|2023-09-15 08:45:00|4079.4|4070.4|4080|4071|4080.4|4071.4|4079.1|4070.1|0
1694767800000|2023-09-15 08:50:00|4079.9|4070.9|4079.2|4070.2|4080.8|4071.8|4079.1|4070.1|0
1694768100000|2023-09-15 08:55:00|4079.3|4070.3|4079.4|4070.4|4079.9|4070.9|4079|4070|0
1694768400000|2023-09-15 09:00:00|4079.3|4070.3|4077.6|4068.6|4079.5|4070.5|4076.9|4067.9|0
1694768700000|2023-09-15 09:05:00|4077.7|4068.7|4078.6|4069.6|4079.4|4070.4|4077.2|4068.2|0
1694769000000|2023-09-15 09:10:00|4078.4|4069.4|4076.5|4067.5|4078.7|4069.7|4076.5|4067.5|0
1694769300000|2023-09-15 09:15:00|4077.3|4067.3|4069.3|4061.3|4077.3|4067.3|4060.3|4053.3|293
1694769600000|2023-09-15 09:20:00|4068.3|4062.3|4068.3|4061.3|4071.3|4064.3|4067.3|4059.3|23
1694769900000|2023-09-15 09:25:00|4067.3|4060.3|4068.3|4060.3|4069.3|4062.3|4066.3|4058.3|20
1694770200000|2023-09-15 09:30:00|4069.3|4061.3|4067.3|4059.3|4071.3|4063.3|4066.3|4059.3|13
1694770500000|2023-09-15 09:35:00|4066.3|4060.3|4071.3|4064.3|4071.3|4064.3|4066.3|4059.3|8
1694770800000|2023-09-15 09:40:00|4072.3|4065.3|4070.3|4062.3|4072.3|4065.3|4069.3|4062.3|31
1694771100000|2023-09-15 09:45:00|4071.3|4063.3|4070.3|4062.3|4073.3|4066.3|4066.3|4059.3|33
1694771400000|2023-09-15 09:50:00|4069.3|4061.3|4070.3|4063.3|4070.3|4063.3|4067.3|4060.3|12
1694771700000|2023-09-15 09:55:00|4071.3|4062.3|4068.3|4060.3|4071.3|4063.3|4067.3|4060.3|7
1694772000000|2023-09-15 10:00:00|4067.3|4059.3|4068.3|4060.3|4068.3|4061.3|4065.3|4058.3|8
1694772300000|2023-09-15 10:05:00|4067.3|4061.3|4066.3|4058.3|4067.3|4061.3|4064.3|4056.3|104
1694772600000|2023-09-15 10:10:00|4065.3|4059.3|4067.3|4059.3|4068.3|4060.3|4065.3|4057.3|107
1694772900000|2023-09-15 10:15:00|4066.3|4058.3|4068.3|4060.3|4068.3|4060.3|4064.3|4057.3|9
1694773200000|2023-09-15 10:20:00|4067.3|4059.3|4069.3|4062.3|4069.3|4062.3|4064.3|4057.3|18
1694773500000|2023-09-15 10:25:00|4070.3|4061.3|4070.3|4062.3|4071.3|4063.3|4068.3|4061.3|4
1694773800000|2023-09-15 10:30:00|4069.3|4061.3|4068.3|4061.3|4069.3|4062.3|4067.3|4060.3|1
1694774100000|2023-09-15 10:35:00|4067.3|4060.3|4067.3|4060.3|4068.3|4061.3|4066.3|4059.3|29
1694774400000|2023-09-15 10:40:00|4068.3|4061.3|4068.3|4061.3|4068.3|4061.3|4067.3|4060.3|1
1694774700000|2023-09-15 10:45:00|4069.3|4060.3|4071.3|4063.3|4072.3|4065.3|4067.3|4060.3|9
1694775000000|2023-09-15 10:50:00|4070.3|4064.3|4069.3|4062.3|4073.3|4065.3|4069.3|4062.3|11
1694775300000|2023-09-15 10:55:00|4070.3|4061.3|4068.3|4060.3|4070.3|4062.3|4067.3|4060.3|1
1694775600000|2023-09-15 11:00:00|4067.3|4059.3|4066.3|4058.3|4068.3|4059.3|4065.3|4058.3|5
1694775900000|2023-09-15 11:05:00|4067.3|4059.3|4067.3|4059.3|4068.3|4061.3|4065.3|4058.3|15
1694776200000|2023-09-15 11:10:00|4066.3|4060.3|4066.3|4058.3|4068.3|4061.3|4065.3|4058.3|7
1694776500000|2023-09-15 11:15:00|4065.3|4057.3|4067.3|4059.3|4067.3|4060.3|4064.3|4057.3|13
1694776800000|2023-09-15 11:20:00|4068.3|4060.3|4068.3|4060.3|4068.3|4061.3|4067.3|4059.3|5
1694777100000|2023-09-15 11:25:00|4067.3|4061.3|4069.3|4061.3|4069.3|4062.3|4067.3|4060.3|7
1694777400000|2023-09-15 11:30:00|4068.3|4060.3|4068.3|4060.3|4069.3|4061.3|4067.3|4060.3|0
1694777700000|2023-09-15 11:35:00|4067.3|4061.3|4068.3|4060.3|4068.3|4061.3|4066.3|4059.3|2
1694778000000|2023-09-15 11:40:00|4069.3|4061.3|4070.3|4062.3|4070.3|4063.3|4069.3|4060.3|6
1694778300000|2023-09-15 11:45:00|4069.3||4070.3||4070.3||4069.3||1
1694778600000|2023-09-15 11:50:00|4069.3|4061.3|4068.3|4060.3|4070.3|4061.3|4067.3|4060.3|29
1694778900000|2023-09-15 11:55:00|4067.3|4059.3|4066.3|4058.3|4068.3|4059.3|4065.3|4057.3|19
1694779200000|2023-09-15 12:00:00|4065.3|4059.3|4066.3|4059.3|4066.3|4059.3|4064.3|4057.3|38
1694779500000|2023-09-15 12:05:00|4067.3|4058.3|4070.3|4062.3|4071.3|4063.3|4066.3|4058.3|29
1694779800000|2023-09-15 12:10:00|4071.3|4063.3|4067.3|4059.3|4071.3|4064.3|4066.3|4059.3|17
1694780100000|2023-09-15 12:15:00|4068.3|4060.3|4069.3|4061.3|4069.3|4062.3|4066.3|4059.3|7
1694780400000|2023-09-15 12:20:00|4068.3|4062.3|4066.3|4058.3|4069.3|4062.3|4065.3|4058.3|18
1694780700000|2023-09-15 12:25:00|4065.3|4059.3|4069.3|4061.3|4069.3|4062.3|4065.3|4058.3|18
1694781000000|2023-09-15 12:30:00|4068.3|4059.3|4067.3|4059.3|4068.3|4060.3|4065.3|4058.3|15
1694781300000|2023-09-15 12:35:00|4066.3|4058.3|4064.3|4056.3|4066.3|4059.3|4063.3|4056.3|12
1694781600000|2023-09-15 12:40:00|4063.3|4057.3|4064.3|4056.3|4066.3|4059.3|4063.3|4056.3|7
1694781900000|2023-09-15 12:45:00|4065.3|4057.3|4065.3|4058.3|4065.3|4058.3|4062.3|4054.3|9
1694782200000|2023-09-15 12:50:00|4064.3|4057.3|4062.3|4054.3|4065.3|4058.3|4062.3|4054.3|26
1694782500000|2023-09-15 12:55:00|4061.3|4055.3|4061.3|4055.3|4063.3|4056.3|4060.8|4054.3|14
1694782800000|2023-09-15 13:00:00|4060.8|4054.8|4060.8|4054.8|4061.8|4055.8|4060.3|4054.3|10
1694783100000|2023-09-15 13:05:00|4061.3|4055.3|4064.8|4058.8|4064.8|4058.8|4060.3|4054.3|17
1694783400000|2023-09-15 13:10:00|4064.3|4058.3|4067.3|4061.3|4068.3|4062.3|4063.8|4057.8|46
1694783700000|2023-09-15 13:15:00|4067.8|4061.8|4064.3|4058.3|4068.3|4062.3|4064.3|4058.3|25
1694784000000|2023-09-15 13:20:00|4063.8|4057.8|4068.3|4062.3|4068.8|4062.8|4063.8|4057.8|18
1694784300000|2023-09-15 13:25:00|4067.8|4061.8|4065.3|4059.3|4067.8|4061.8|4063.8|4057.8|12
1694784600000|2023-09-15 13:30:00|4064.8|4058.8|4070.3|4064.3|4072.8|4066.8|4054.8|4048.8|392
1694784900000|2023-09-15 13:35:00|4069.8|4063.8|4069.3|4063.3|4072.8|4066.8|4062.8|4056.8|163
1694785200000|2023-09-15 13:40:00|4069.8|4063.8|4062.8|4056.8|4070.3|4064.3|4059.8|4053.8|170
1694785500000|2023-09-15 13:45:00|4062.3|4056.3|4039.8|4033.8|4062.8|4056.8|4039.3|4033.3|427
1694785800000|2023-09-15 13:50:00|4039.3|4033.3|4048.8|4042.8|4049.8|4043.8|4038.8|4032.8|174
1694786100000|2023-09-15 13:55:00|4049.3|4043.3|4050.8|4044.8|4053.8|4047.8|4044.3|4038.3|119
1694786400000|2023-09-15 14:00:00|4051.3|4045.3|4058.8|4052.8|4064.8|4058.8|4051.3|4045.3|273
1694786700000|2023-09-15 14:05:00|4059.8|4053.8|4058.8|4052.8|4065.3|4059.3|4056.8|4050.8|101
1694787000000|2023-09-15 14:10:00|4059.3|4053.3|4054.3|4048.3|4061.8|4055.8|4052.3|4046.3|101
1694787300000|2023-09-15 14:15:00|4053.8|4047.8|4056.8|4050.8|4058.3|4052.3|4049.3|4043.3|80
1694787600000|2023-09-15 14:20:00|4056.3|4050.3|4056.8|4050.8|4058.8|4052.8|4051.8|4045.8|125
1694787900000|2023-09-15 14:25:00|4057.3|4051.3|4054.8|4048.8|4058.3|4052.3|4053.3|4047.3|65
1694788200000|2023-09-15 14:30:00|4054.3|4048.3|4048.8|4042.8|4055.3|4049.3|4048.3|4042.3|55
1694788500000|2023-09-15 14:35:00|4049.8|4043.8|4053.8|4047.8|4054.8|4048.8|4047.8|4041.8|33
1694788800000|2023-09-15 14:40:00|4054.3|4048.3|4045.8|4039.8|4055.8|4049.8|4045.8|4039.8|71
1694789100000|2023-09-15 14:45:00|4046.3|4040.3|4042.3|4036.3|4048.3|4042.3|4041.8|4035.8|114
1694789400000|2023-09-15 14:50:00|4042.8|4036.8|4038.8|4032.8|4042.8|4036.8|4036.8|4030.8|191
1694789700000|2023-09-15 14:55:00|4039.3|4033.3|4035.8|4029.8|4040.3|4034.3|4035.8|4029.8|90
1694790000000|2023-09-15 15:00:00|4036.3|4030.3|4036.8|4030.8|4038.8|4032.8|4035.8|4029.8|114
1694790300000|2023-09-15 15:05:00|4035.8|4029.8|4039.8|4033.8|4040.8|4034.8|4035.8|4029.8|104
1694790600000|2023-09-15 15:10:00|4040.3|4034.3|4040.8|4034.8|4042.8|4036.8|4040.3|4034.3|43
1694790900000|2023-09-15 15:15:00|4041.3|4035.3|4042.8|4036.8|4043.3|4037.3|4040.8|4034.8|35
1694791200000|2023-09-15 15:20:00|4043.8|4037.8|4043.8|4037.8|4045.8|4039.8|4040.8|4034.8|54
1694791500000|2023-09-15 15:25:00|4043.3|4037.3|4043.8|4037.8|4045.8|4039.8|4042.8|4036.8|31
1694791800000|2023-09-15 15:30:00|4043.3|4037.3|4038.8|4032.8|4044.8|4038.8|4037.8|4031.8|29
1694792100000|2023-09-15 15:35:00|4038.3|4032.3|4040.8|4034.8|4041.8|4035.8|4036.8|4030.8|27
1694792400000|2023-09-15 15:40:00|4039.8|4033.8|4039.8|4033.8|4039.8|4033.8|4035.8|4029.8|47
1694792700000|2023-09-15 15:45:00|4038.8|4032.8|4042.8|4036.8|4043.8|4037.8|4036.8|4030.8|32
1694793000000|2023-09-15 15:50:00|4042.3|4036.3|4043.3|4037.3|4043.8|4037.8|4041.8|4035.8|8
1694793300000|2023-09-15 15:55:00|4042.8|4036.8|4044.8|4038.8|4045.8|4039.8|4042.3|4036.3|34
1694793600000|2023-09-15 16:00:00|4045.3|4039.3|4046.8|4040.8|4046.8|4040.8|4044.8|4038.8|23
1694793900000|2023-09-15 16:05:00|4047.3|4041.3|4048.3|4042.3|4048.8|4042.8|4045.8|4039.8|42
1694794200000|2023-09-15 16:10:00|4047.8|4041.8|4047.8|4041.8|4048.3|4042.3|4046.3|4040.3|43
1694794500000|2023-09-15 16:15:00|4047.3|4041.3|4047.8|4041.8|4048.8|4042.8|4045.8|4039.8|17
1694794800000|2023-09-15 16:20:00|4047.3|4041.3|4048.8|4042.8|4050.8|4044.8|4047.3|4041.3|65
1694795100000|2023-09-15 16:25:00|4049.3|4043.3|4046.3|4040.3|4049.8|4043.8|4045.8|4039.8|19
1694795400000|2023-09-15 16:30:00|4045.8|4039.8|4047.3|4041.3|4047.8|4041.8|4045.8|4039.8|14
1694795700000|2023-09-15 16:35:00|4046.8|4040.8|4048.8|4042.8|4048.8|4042.8|4045.8|4039.8|12
1694796000000|2023-09-15 16:40:00|4049.3|4043.3|4050.8|4044.8|4051.8|4045.8|4048.8|4042.8|17
1694796300000|2023-09-15 16:45:00|4049.8|4043.8|4047.8|4041.8|4050.8|4044.8|4047.8|4041.8|62
1694796600000|2023-09-15 16:50:00|4048.3|4042.3|4047.8|4041.8|4049.8|4043.8|4046.8|4040.8|6
1694796900000|2023-09-15 16:55:00|4047.3|4041.3|4047.3|4041.3|4047.8|4041.8|4045.8|4039.8|17
1694797200000|2023-09-15 17:00:00|4046.8|4040.8|4041.8|4035.8|4047.3|4041.3|4041.8|4035.8|49
1694797500000|2023-09-15 17:05:00|4042.3|4036.3|4042.8|4036.8|4043.3|4037.3|4040.8|4034.8|9
1694797800000|2023-09-15 17:10:00|4043.3|4037.3|4040.3|4034.3|4043.8|4037.8|4039.8|4033.8|26
1694798100000|2023-09-15 17:15:00|4040.8|4034.8|4040.3|4034.3|4042.8|4036.8|4040.3|4034.3|16
1694798400000|2023-09-15 17:20:00|4039.8|4033.8|4039.8|4033.8|4041.8|4035.8|4038.8|4032.8|27
1694798700000|2023-09-15 17:25:00|4040.3|4034.3|4041.8|4035.8|4041.8|4035.8|4038.8|4032.8|26
1694799000000|2023-09-15 17:30:00|4042.8|4036.8|4041.8|4035.8|4042.8|4036.8|4038.3|4032.3|36
1694799300000|2023-09-15 17:35:00|4041.3|4035.3|4043.8|4037.8|4043.8|4037.8|4040.8|4034.8|49
1694799600000|2023-09-15 17:40:00|4044.8|4038.8|4045.8|4039.8|4045.8|4039.8|4042.8|4036.8|61
1694799900000|2023-09-15 17:45:00|4045.3|4039.3|4045.8|4039.8|4045.8|4039.8|4044.8|4038.8|20
1694800200000|2023-09-15 17:50:00|4046.3|4040.3|4047.8|4041.8|4047.8|4041.8|4045.8|4039.8|57
1694800500000|2023-09-15 17:55:00|4047.3|4041.3|4046.8|4040.8|4047.8|4041.8|4044.8|4038.8|38
1694800800000|2023-09-15 18:00:00|4046.3|4040.3|4042.8|4036.8|4046.8|4040.8|4042.8|4036.8|18
1694801100000|2023-09-15 18:05:00|4042.3|4036.3|4041.8|4035.8|4042.8|4036.8|4041.3|4035.3|9
1694801400000|2023-09-15 18:10:00|4042.8|4036.8|4042.3|4036.3|4044.8|4038.8|4040.8|4034.8|37
1694801700000|2023-09-15 18:15:00|4041.8|4035.8|4041.8|4035.8|4042.8|4036.8|4041.8|4035.8|4
1694802000000|2023-09-15 18:20:00|4042.3|4036.3|4040.8|4034.8|4042.8|4036.8|4040.8|4034.8|5
1694802300000|2023-09-15 18:25:00|4039.8|4033.8|4042.3|4036.3|4043.8|4037.8|4039.8|4033.8|37
1694802600000|2023-09-15 18:30:00|4042.8|4036.8|4043.3|4037.3|4044.8|4038.8|4041.8|4035.8|34
1694802900000|2023-09-15 18:35:00|4043.8|4037.8|4044.3|4038.3|4045.3|4039.3|4042.8|4036.8|24
1694803200000|2023-09-15 18:40:00|4044.8|4038.8|4046.3|4040.3|4048.3|4042.3|4043.8|4037.8|38
1694803500000|2023-09-15 18:45:00|4045.8|4039.8|4046.8|4040.8|4048.8|4042.8|4043.8|4037.8|112
1694803800000|2023-09-15 18:50:00|4047.3|4041.3|4046.3|4040.3|4047.8|4041.8|4044.3|4038.3|150
1694804100000|2023-09-15 18:55:00|4046.8|4040.8|4047.3|4038.3|4047.8|4041.8|4043.8|4037.8|46
1694804400000|2023-09-15 19:00:00|4047.2|4038.2|4045.3|4036.3|4047.2|4038.2|4045.1|4036.1|1
1694804700000|2023-09-15 19:05:00|4045.4|4036.4|4045.8|4036.8|4046|4037|4045.1|4036.1|0
1694805000000|2023-09-15 19:10:00|4045.9|4036.9|4046.8|4037.8|4047.4|4038.4|4045.8|4036.8|0
1694805300000|2023-09-15 19:15:00|4046.7|4037.7|4047.8|4038.8|4048.5|4039.5|4046.7|4037.7|0
1694805600000|2023-09-15 19:20:00|4047.7|4038.7|4044.1|4035.1|4047.8|4038.8|4044|4035|0
1694805900000|2023-09-15 19:25:00|4044.2|4035.2|4045.7|4036.7|4047.1|4038.1|4044.1|4035.1|0
1694806200000|2023-09-15 19:30:00|4045.8|4036.8|4044.2|4035.2|4046.8|4037.8|4044.1|4035.1|0
1694806500000|2023-09-15 19:35:00|4044.1|4035.1|4042.9|4033.9|4045.3|4036.3|4042.9|4033.9|0
1694806800000|2023-09-15 19:40:00|4042.8|4033.8|4044|4035|4046.3|4037.3|4042.8|4033.8|0
1694807100000|2023-09-15 19:45:00|4043.9|4034.9|4045.3|4036.3|4045.3|4036.3|4043.1|4034.1|0
1694807400000|2023-09-15 19:50:00|4045.2|4036.2|4047.3|4038.3|4047.8|4038.8|4045|4036|0
1694807700000|2023-09-15 19:55:00|4047.5|4038.5|4046.7|4037.7|4049.9|4040.9|4044.4|4035.4|0
1694808000000|2023-09-15 20:00:00|4047|4038|4046.2|4037.2|4049.1|4040.1|4046|4037|0
1694808300000|2023-09-15 20:05:00|4046|4037|4047.1|4038.1|4047.6|4038.6|4046|4037|0
1694808600000|2023-09-15 20:10:00|4047.2|4038.2|4049.6|4040.6|4050|4041|4047.2|4038.2|0
1694808900000|2023-09-15 20:15:00|4049.5|4040.5|4048.6|4039.6|4049.6|4040.6|4048.4|4039.4|0
1694809200000|2023-09-15 20:20:00|4048.4|4039.4|4048.6|4039.6|4048.9|4039.9|4048|4039|0
1694809500000|2023-09-15 20:25:00|4048.7|4039.7|4048.7|4039.7|4048.9|4039.9|4048.4|4039.4|0
1694809800000|2023-09-15 20:30:00|4048.9|4039.9|4049.6|4040.6|4049.6|4040.6|4048.8|4039.8|0
1694810100000|2023-09-15 20:35:00|4049.4|4040.4|4049|4040|4049.6|4040.6|4048.8|4039.8|0
1694810400000|2023-09-15 20:40:00|4049.2|4040.2|4049.6|4040.6|4049.6|4040.6|4049|4040|0
1694810700000|2023-09-15 20:45:00|4049.8|4040.8|4049.8|4040.8|4050|4041|4049.6|4040.6|0
1694811000000|2023-09-15 20:50:00|4049.6|4040.6|4048.7|4039.7|4049.8|4040.8|4048.3|4039.3|0
1694811300000|2023-09-15 20:55:00|4048.8|4039.8|4048|4039|4048.9|4039.9|4047.7|4038.7|0
1694988000000|2023-09-17 22:00:00|4050.7|4041.7|4052.2|4043.2|4052.2|4043.2|4050.7|4041.7|0
1694988300000|2023-09-17 22:05:00|4052.1|4043.1|4051.8|4042.8|4052.2|4043.2|4051.5|4042.5|0
1694988600000|2023-09-17 22:10:00|4051.9|4042.9|4051.4|4042.4|4052|4043|4051.2|4042.2|0
1694988900000|2023-09-17 22:15:00|4051.3|4042.3|4051.6|4042.6|4051.6|4042.6|4051.1|4042.1|0
1694989200000|2023-09-17 22:20:00|4051.4|4042.4|4051.7|4042.7|4051.7|4042.7|4051|4042|0
1694989500000|2023-09-17 22:25:00|4051.5|4042.5|4051.6|4042.6|4051.7|4042.7|4051.5|4042.5|0
1694989800000|2023-09-17 22:30:00|4051.7|4042.7|4052.6|4043.6|4052.6|4043.6|4051.7|4042.7|0
1694990100000|2023-09-17 22:35:00|4052.5|4043.5|4052.2|4043.2|4052.6|4043.6|4051.9|4042.9|0
1694990400000|2023-09-17 22:40:00|4052.3|4043.3|4052.6|4043.6|4052.8|4043.8|4052.1|4043.1|0
1694990700000|2023-09-17 22:45:00|4052.7|4043.7|4052.6|4043.6|4052.7|4043.7|4052.2|4043.2|0
1694991000000|2023-09-17 22:50:00|4052.7|4043.7|4052.8|4043.8|4052.8|4043.8|4052.6|4043.6|0
1694991300000|2023-09-17 22:55:00|4052.6|4043.6|4052.6|4043.6|4052.8|4043.8|4052.6|4043.6|0
1694991600000|2023-09-17 23:00:00|4052.5|4043.5|4052.1|4043.1|4052.5|4043.5|4052|4043|0
1694991900000|2023-09-17 23:05:00|4052.3|4043.3|4052.5|4043.5|4052.5|4043.5|4052.3|4043.3|0
1694992200000|2023-09-17 23:10:00|4052.4|4043.4|4052.3|4043.3|4052.5|4043.5|4052.3|4043.3|0
1694992500000|2023-09-17 23:15:00|4052.2|4043.2|4051.8|4042.8|4052.3|4043.3|4051.6|4042.6|0
1694992800000|2023-09-17 23:20:00|4051.9|4042.9|4052|4043|4052.1|4043.1|4051.6|4042.6|0
1694993100000|2023-09-17 23:25:00|4051.9|4042.9|4052.3|4043.3|4052.3|4043.3|4051.8|4042.8|0
1694993400000|2023-09-17 23:30:00|4052.5|4043.5|4052.5|4043.5|4052.7|4043.7|4052.1|4043.1|0
1694993700000|2023-09-17 23:35:00|4052.7|4043.7|4052.6|4043.6|4052.7|4043.7|4052.5|4043.5|0
1694994000000|2023-09-17 23:40:00|4052.5|4043.5|4052.9|4043.9|4052.9|4043.9|4052.3|4043.3|0
1694994300000|2023-09-17 23:45:00|4053|4044|4052.9|4043.9|4053.3|4044.3|4052.9|4043.9|0
1694994600000|2023-09-17 23:50:00|4052.7|4043.7|4053.8|4044.8|4054|4045|4052.7|4043.7|0
1694994900000|2023-09-17 23:55:00|4053.9|4044.9|4054|4045|4054.3|4045.3|4053.8|4044.8|0
1694995200000|2023-09-18 00:00:00|4053.8|4044.8|4054.7|4045.7|4054.7|4045.7|4053.8|4044.8|0
1694995500000|2023-09-18 00:05:00|4054.6|4045.6|4054.2|4045.2|4054.9|4045.9|4054|4045|0
1694995800000|2023-09-18 00:10:00|4054.1|4045.1|4054.1|4045.1|4054.3|4045.3|4053.9|4044.9|0
1694996100000|2023-09-18 00:15:00|4054.3|4045.3|4053.1|4044.1|4054.3|4045.3|4052.8|4043.8|0
1694996400000|2023-09-18 00:20:00|4053|4044|4052.4|4043.4|4053.3|4044.3|4052.4|4043.4|0
1694996700000|2023-09-18 00:25:00|4052.6|4043.6|4052.8|4043.8|4053|4044|4052.4|4043.4|0
1694997000000|2023-09-18 00:30:00|4053|4044|4053.7|4044.7|4053.7|4044.7|4053|4044|0
1694997300000|2023-09-18 00:35:00|4053.6|4044.6|4053|4044|4053.7|4044.7|4053|4044|0
1694997600000|2023-09-18 00:40:00|4052.8|4043.8|4053.7|4044.7|4053.9|4044.9|4052.8|4043.8|0
1694997900000|2023-09-18 00:45:00|4053.6|4044.6|4050.7|4041.7|4054.5|4045.5|4050.7|4041.7|0
1694998200000|2023-09-18 00:50:00|4050.8|4041.8|4049.7|4040.7|4051|4042|4049.7|4040.7|0
1694998500000|2023-09-18 00:55:00|4049.8|4040.8|4047.7|4038.7|4050.1|4041.1|4047.6|4038.6|0
1694998800000|2023-09-18 01:00:00|4047.9|4038.9|4049|4040|4049|4040|4046.6|4037.6|0
1694999100000|2023-09-18 01:05:00|4048.9|4039.9|4048.8|4039.8|4049.2|4040.2|4048.7|4039.7|0
1694999400000|2023-09-18 01:10:00|4049.8|4040.8|4053.3|4044.3|4053.7|4044.7|4049.8|4040.8|0
1694999700000|2023-09-18 01:15:00|4053.7|4044.7|4038|4034|4053.7|4047|4036.5|4032.5|590
1695000000000|2023-09-18 01:20:00|4038.5|4034.5|4044|4040|4044.5|4040.5|4030|4026|493
1695000300000|2023-09-18 01:25:00|4043.5|4039.5|4039.5|4035.5|4045|4041|4034|4030|317
1695000600000|2023-09-18 01:30:00|4040|4036|4027.5|4023.5|4052|4048|4006.5|4002.5|5718
1695000900000|2023-09-18 01:35:00|4028|4024|4041.5|4037.5|4042|4038|4014|4010|3541
1695001200000|2023-09-18 01:40:00|4042|4038|4043|4039|4044|4040|4027.5|4023.5|2563
1695001500000|2023-09-18 01:45:00|4042.5|4038.5|4041|4037|4050|4046|4033|4029|1579
1695001800000|2023-09-18 01:50:00|4041.5|4037.5|4036|4032|4042.5|4038.5|4029|4025|1094
1695002100000|2023-09-18 01:55:00|4036.5|4032.5|4040|4036|4043|4039|4030|4026|1083
1695002400000|2023-09-18 02:00:00|4039|4035|4044|4040|4049.5|4045.5|4031.5|4027.5|1275
1695002700000|2023-09-18 02:05:00|4044.5|4040.5|4063.5|4059.5|4064|4060|4043.5|4039.5|1687
1695003000000|2023-09-18 02:10:00|4063|4059|4059.5|4055.5|4067|4063|4058|4054|951
1695003300000|2023-09-18 02:15:00|4059|4055|4054|4050|4068|4064|4051|4047|799
1695003600000|2023-09-18 02:20:00|4053.5|4049.5|4062.5|4058.5|4064|4060|4049|4045|647
1695003900000|2023-09-18 02:25:00|4063|4059|4060|4056|4066|4062|4056|4052|515
1695004200000|2023-09-18 02:30:00|4058.5|4054.5|4049.5|4045.5|4060|4056|4049.5|4045.5|665
1695004500000|2023-09-18 02:35:00|4050|4046|4056|4052|4062|4058|4049.5|4045.5|731
1695004800000|2023-09-18 02:40:00|4055.5|4051.5|4041.5|4037.5|4057|4053|4041|4037|713
1695005100000|2023-09-18 02:45:00|4041|4037|4041|4037|4044|4040|4036|4032|912
1695005400000|2023-09-18 02:50:00|4040.5|4036.5|4035|4031|4045|4041|4034|4030|563
1695005700000|2023-09-18 02:55:00|4035.5|4031.5|4039|4035|4041|4037|4034|4030|502
1695006000000|2023-09-18 03:00:00|4038.5|4034.5|4041|4037|4044|4040|4036|4032|437
1695006300000|2023-09-18 03:05:00|4040|4036|4033|4029|4041|4037|4032.5|4028.5|411
1695006600000|2023-09-18 03:10:00|4033.5|4029.5|4043|4039|4045|4041|4033.5|4029.5|825
1695006900000|2023-09-18 03:15:00|4042.5|4038.5|4040|4036|4046|4042|4037.5|4033.5|400
1695007200000|2023-09-18 03:20:00|4039.5|4035.5|4035|4031|4040|4036|4035|4031|244
1695007500000|2023-09-18 03:25:00|4034|4030|4030|4026|4035|4031|4029|4025|663
1695007800000|2023-09-18 03:30:00|4029|4025|4029|4025|4029|4025|4025|4021|500
1695008100000|2023-09-18 03:35:00|4028.5|4024.5|4028|4024|4031|4027|4027|4023|314
1695008400000|2023-09-18 03:40:00|4027.5|4023.5|4029|4025|4034.5|4030.5|4027|4023|265
1695008700000|2023-09-18 03:45:00|4029.5|4025.5|4031|4027|4033|4029|4029|4025|204
1695009000000|2023-09-18 03:50:00|4030.5|4026.5|4031|4027|4033|4029|4030|4026|199
1695009300000|2023-09-18 03:55:00|4030.5|4026.5|4032|4028|4033|4029|4030|4026|171
1695009600000|2023-09-18 04:00:00|4033.5|4024.5|4033.7|4024.7|4033.7|4024.7|4033.3|4024.3|0
1695009900000|2023-09-18 04:05:00|4033.6|4024.6|4033.8|4024.8|4033.8|4024.8|4033.5|4024.5|0
1695010200000|2023-09-18 04:10:00|4033.7|4024.7|4033.7|4024.7|4033.8|4024.8|4033.7|4024.7|0
1695010500000|2023-09-18 04:15:00|4033.5|4024.5|4034|4025|4034|4025|4033.5|4024.5|0
1695010800000|2023-09-18 04:20:00|4034.1|4025.1|4033.3|4024.3|4034.1|4025.1|4033.3|4024.3|0
1695011100000|2023-09-18 04:25:00|4033.2|4024.2|4032.9|4023.9|4033.5|4024.5|4032.5|4023.5|0
1695011400000|2023-09-18 04:30:00|4033.1|4024.1|4033|4024|4033.5|4024.5|4032.8|4023.8|0
1695011700000|2023-09-18 04:35:00|4032.9|4023.9|4032.7|4023.7|4032.9|4023.9|4032.6|4023.6|0
1695012000000|2023-09-18 04:40:00|4032.6|4023.6|4032.5|4023.5|4032.7|4023.7|4032.5|4023.5|0
1695012300000|2023-09-18 04:45:00|4032.6|4023.6|4032.5|4023.5|4032.6|4023.6|4032.5|4023.5|0
1695012600000|2023-09-18 04:50:00|4032.6|4023.6|4032.7|4023.7|4032.8|4023.8|4032.5|4023.5|0
1695012900000|2023-09-18 04:55:00|4032.5|4023.5|4032.4|4023.4|4032.7|4023.7|4032.4|4023.4|1
1695013200000|2023-09-18 05:00:00|4030|4026|4038|4034|4039|4035|4027|4023|746
1695013500000|2023-09-18 05:05:00|4037.5|4033.5|4037.5|4033.5|4042.5|4038.5|4035|4031|547
1695013800000|2023-09-18 05:10:00|4037|4033|4031|4027|4038|4034|4031|4027|503
1695014100000|2023-09-18 05:15:00|4030.5|4026.5|4031|4027|4034|4030|4027|4023|437
1695014400000|2023-09-18 05:20:00|4031.5|4027.5|4021.5|4017.5|4032|4028|4021|4017|650
1695014700000|2023-09-18 05:25:00|4021|4017|4023|4019|4025|4021|4016|4012|698
1695015000000|2023-09-18 05:30:00|4022.5|4018.5|4028|4024|4028|4024|4021|4017|335
1695015300000|2023-09-18 05:35:00|4027|4023|4032|4028|4033|4029|4024.5|4020.5|508
1695015600000|2023-09-18 05:40:00|4032.5|4028.5|4029|4025|4033|4029|4028|4024|471
1695015900000|2023-09-18 05:45:00|4029.5|4025.5|4037|4033|4037.5|4033.5|4028|4024|514
1695016200000|2023-09-18 05:50:00|4037.5|4033.5|4035|4031|4039|4035|4032|4028|600
1695016500000|2023-09-18 05:55:00|4034.5|4030.5|4030|4026|4036|4032|4029|4025|501
1695016800000|2023-09-18 06:00:00|4031|4027|4031|4027|4035|4031|4030|4026|521
1695017100000|2023-09-18 06:05:00|4030|4026|4034|4030|4035|4031|4030|4026|614
1695017400000|2023-09-18 06:10:00|4035|4031|4032|4028|4038|4034|4031|4027|627
1695017700000|2023-09-18 06:15:00|4032.5|4028.5|4028|4024|4036|4032|4027|4023|518
1695018000000|2023-09-18 06:20:00|4027|4023|4030|4026|4033|4029|4027|4023|643
1695018300000|2023-09-18 06:25:00|4029.5|4025.5|4030|4026|4034|4030|4029|4025|544
1695018600000|2023-09-18 06:30:00|4030.5|4026.5|4025|4021|4032|4028|4024.5|4020.5|660
1695018900000|2023-09-18 06:35:00|4024.5|4020.5|4026|4022|4027|4023|4024|4020|1106
1695019200000|2023-09-18 06:40:00|4025|4021|4027|4023|4027|4023|4023|4019|667
1695019500000|2023-09-18 06:45:00|4026.5|4022.5|4021|4017|4027|4023|4021|4017|738
1695019800000|2023-09-18 06:50:00|4020|4016|4022|4018|4023|4019|4019|4015|1339
1695020100000|2023-09-18 06:55:00|4021.5|4017.5|4019|4015|4022.5|4018.5|4017|4013|600
1695020400000|2023-09-18 07:00:00|4018|4014|4021|4017|4022|4018|4018|4014|942
1695020700000|2023-09-18 07:05:00|4022|4018|4023|4019|4023.5|4019.5|4019|4015|948
1695021000000|2023-09-18 07:10:00|4024|4020|4017|4013|4024|4020|4016|4012|1137
1695021300000|2023-09-18 07:15:00|4016|4012|4018|4014|4018|4014|4010|4006|1081
1695021600000|2023-09-18 07:20:00|4017.5|4013.5|4014|4010|4019|4015|4013|4009|685
1695021900000|2023-09-18 07:25:00|4015|4011|4013|4009|4017|4013|4011|4007|660
1695022200000|2023-09-18 07:30:00|4014|4010|4011|4007|4017|4013|4011|4007|950
1695022500000|2023-09-18 07:35:00|4010|4006|4010|4006|4013|4009|4008|4004|884
1695022800000|2023-09-18 07:40:00|4009|4005|3998|3994|4012|4008|3995|3991|4449
1695023100000|2023-09-18 07:45:00|3999|3995|3999|3995|4005|4001|3998|3994|1555
1695023400000|2023-09-18 07:50:00|3999.5|3995.5|3998|3994|4003|3999|3998|3994|1398
1695023700000|2023-09-18 07:55:00|3997.5|3993.5|3995|3991|3998|3994|3992|3988|2508
1695024000000|2023-09-18 08:00:00|3994|3990|3988|3984|3997|3993|3988|3984|1174
1695024300000|2023-09-18 08:05:00|3987.5|3983.5|3987|3983|3990.5|3986.5|3985|3981|2868
1695024600000|2023-09-18 08:10:00|3986.5|3982.5|3985|3981|3989|3985|3985|3981|1754
1695024900000|2023-09-18 08:15:00|3984.5|3980.5|3983|3979|3985|3981|3982|3978|1441
1695025200000|2023-09-18 08:20:00|3982.5|3978.5|3985|3981|3985|3981|3982|3978|1401
1695025500000|2023-09-18 08:25:00|3986|3982|3987.5|3983.5|3988|3984|3984|3980|1299
1695025800000|2023-09-18 08:30:00|3986.1|3977.1|3987.3|3978.3|3987.9|3978.9|3986.1|3977.1|0
1695026100000|2023-09-18 08:35:00|3987.2|3978.2|3988.6|3979.6|3988.6|3979.6|3986.8|3977.8|0
1695026400000|2023-09-18 08:40:00|3988.9|3979.9|3987.6|3978.6|3989.2|3980.2|3987.2|3978.2|0
1695026700000|2023-09-18 08:45:00|3987.7|3978.7|3987.4|3978.4|3987.7|3978.7|3986.9|3977.9|0
1695027000000|2023-09-18 08:50:00|3987.6|3978.6|3993.6|3984.6|3993.9|3984.9|3987.5|3978.5|0
1695027300000|2023-09-18 08:55:00|3993.4|3984.4|3991.8|3982.8|3993.5|3984.5|3991.7|3982.7|0
1695027600000|2023-09-18 09:00:00|3992|3983|3991.7|3982.7|3992.8|3983.8|3991.4|3982.4|0
1695027900000|2023-09-18 09:05:00|3991.6|3982.6|3993.4|3984.4|3993.5|3984.5|3991.6|3982.6|0
1695028200000|2023-09-18 09:10:00|3993.2|3984.2|3991.8|3982.8|3993.6|3984.6|3991.5|3982.5|0
1695028500000|2023-09-18 09:15:00|3992|3983|3990.5|3983.5|3995.5|3988.5|3988.5|3980.5|58
1695028800000|2023-09-18 09:20:00|3989.5|3982.5|3989.5|3981.5|3993.5|3986.5|3988.5|3981.5|77
1695029100000|2023-09-18 09:25:00|3988.5|3980.5|3990.5|3983.5|3990.5|3983.5|3988.5|3980.5|9
1695029400000|2023-09-18 09:30:00|3989.5|3982.5|3992.5|3985.5|3993.5|3986.5|3988.5|3980.5|46
1695029700000|2023-09-18 09:35:00|3993.5|3986.5|3988.5|3980.5|3993.5|3986.5|3987.5|3980.5|18
1695030000000|2023-09-18 09:40:00|3987.5|3981.5|3986.5|3978.5|3988.5|3981.5|3985.5|3978.5|5
1695030300000|2023-09-18 09:45:00|3987.5|3979.5|3989.5|3981.5|3989.5|3982.5|3986.5|3979.5|11
1695030600000|2023-09-18 09:50:00|3988.5|3980.5|3987.5|3980.5|3989.5|3980.5|3986.5|3979.5|3
1695030900000|2023-09-18 09:55:00|3986.5|3979.5|3987.5|3980.5|3988.5|3981.5|3986.5|3979.5|13
1695031200000|2023-09-18 10:00:00|3986.5|3979.5|3989.5|3981.5|3989.5|3982.5|3986.5|3979.5|12
1695031500000|2023-09-18 10:05:00|3988.5|3980.5|3987.5|3980.5|3990.5|3982.5|3987.5|3980.5|11
1695031800000|2023-09-18 10:10:00|3986.5|3979.5|3986.5|3978.5|3987.5|3980.5|3986.5|3978.5|9
1695032100000|2023-09-18 10:15:00|3985.5|3979.5|3987.5|3980.5|3987.5|3980.5|3985.5|3978.5|3
1695032400000|2023-09-18 10:20:00|3986.5|3979.5|3988.5|3981.5|3988.5|3981.5|3986.5|3979.5|26
1695032700000|2023-09-18 10:25:00|3987.5|3980.5|3988.5|3981.5|3989.5|3982.5|3987.5|3980.5|4
1695033000000|2023-09-18 10:30:00|3989.5|3980.5|3991.5|3984.5|3991.5|3984.5|3988.5|3980.5|7
1695033300000|2023-09-18 10:35:00|3992.5|3983.5|3991.5|3983.5|3993.5|3986.5|3991.5|3983.5|17
1695033600000|2023-09-18 10:40:00|3990.5|3982.5|3990.5|3982.5|3991.5|3983.5|3989.5|3982.5|0
1695033900000|2023-09-18 10:45:00|3989.5|3983.5|3991.5|3983.5|3991.5|3984.5|3989.5|3982.5|0
1695034200000|2023-09-18 10:50:00|3992.5|3984.5|3992.5|3984.5|3993.5|3986.5|3990.5|3983.5|14
1695034500000|2023-09-18 10:55:00|3993.5|3985.5|3992.5|3984.5|3993.5|3985.5|3989.5|3982.5|4
1695034800000|2023-09-18 11:00:00|3993.5|3985.5|3993.5|3985.5|3994.5|3986.5|3992.5|3985.5|4
1695035100000|2023-09-18 11:05:00|3992.5|3986.5|3989.5|3982.5|3993.5|3986.5|3989.5|3982.5|4
1695035400000|2023-09-18 11:10:00|3990.5|3983.5|3990.5|3982.5|3991.5|3983.5|3989.5|3982.5|1
1695035700000|2023-09-18 11:15:00|3989.5|3983.5|3991.5|3983.5|3991.5|3983.5|3989.5|3982.5|1
1695036000000|2023-09-18 11:20:00|3990.5|3984.5|3988.5|3980.5|3991.5|3984.5|3987.5|3980.5|2
1695036300000|2023-09-18 11:25:00|3987.5|3981.5|3987.5|3979.5|3988.5|3981.5|3987.5|3979.5|1
1695036600000|2023-09-18 11:30:00|3986.5|3980.5|3985.5|3978.5|3987.5|3980.5|3985.5|3978.5|4
1695036900000|2023-09-18 11:35:00|3984.5|3977.5|3984.5|3976.5|3985.5|3977.5|3983.5|3976.5|24
1695037200000|2023-09-18 11:40:00|3983.5|3975.5|3984.5|3976.5|3984.5|3977.5|3983.5|3975.5|33
1695037500000|2023-09-18 11:45:00|3985.5|3977.5|3982.5|3975.5|3985.5|3978.5|3982.5|3975.5|136
1695037800000|2023-09-18 11:50:00|3983.5|3974.5|3982.5|3975.5|3983.5|3975.5|3981.5|3974.5|60
1695038100000|2023-09-18 11:55:00|3983.5|3974.5|3984.5|3977.5|3985.5|3977.5|3982.5|3974.5|75
1695038400000|2023-09-18 12:00:00|3985.5|3978.5|3986.5|3979.5|3987.5|3980.5|3984.5|3977.5|17
1695038700000|2023-09-18 12:05:00|3987.5|3978.5|3984.5|3976.5|3987.5|3978.5|3983.5|3976.5|12
1695039000000|2023-09-18 12:10:00|3985.5|3977.5|3985.5|3977.5|3985.5|3978.5|3983.5|3976.5|6
1695039300000|2023-09-18 12:15:00|3984.5|3978.5|3987.5|3979.5|3987.5|3980.5|3984.5|3977.5|4
1695039600000|2023-09-18 12:20:00|3988.5|3980.5|3988.5|3981.5|3990.5|3983.5|3987.5|3980.5|46
1695039900000|2023-09-18 12:25:00|3989.5|3980.5|3989.5|3981.5|3989.5|3982.5|3987.5|3980.5|2
1695040200000|2023-09-18 12:30:00|3988.5|3980.5|3987.5|3980.5|3989.5|3981.5|3987.5|3980.5|6
1695040500000|2023-09-18 12:35:00|3986.5|3979.5|3985.5|3977.5|3987.5|3979.5|3985.5|3977.5|8
1695040800000|2023-09-18 12:40:00|3984.5|3978.5|3985.5|3977.5|3985.5|3978.5|3984.5|3977.5|1
1695041100000|2023-09-18 12:45:00|3984.5|3978.5|3987.5|3979.5|3987.5|3980.5|3984.5|3977.5|3
1695041400000|2023-09-18 12:50:00|3986.5|3980.5|3985.5|3977.5|3987.5|3980.5|3984.5|3977.5|6
1695041700000|2023-09-18 12:55:00|3984.5|3978.5|3985|3979|3986.5|3979|3983.5|3976.5|25
1695042000000|2023-09-18 13:00:00|3984.5|3978.5|3983.5|3977.5|3985|3979|3983|3977|0
1695042300000|2023-09-18 13:05:00|3984|3978|3981|3975|3984|3978|3981|3975|10
1695042600000|2023-09-18 13:10:00|3980|3974|3982.5|3976.5|3982.5|3976.5|3980|3974|19
1695042900000|2023-09-18 13:15:00|3983|3977|3984|3978|3984.5|3978.5|3983|3977|11
1695043200000|2023-09-18 13:20:00|3983.5|3977.5|3983.5|3977.5|3984|3978|3982|3976|68
1695043500000|2023-09-18 13:25:00|3984|3978|3985|3979|3986|3980|3983.5|3977.5|38
1695043800000|2023-09-18 13:30:00|3984.5|3978.5|3971.5|3965.5|3984.5|3978.5|3960|3954|896
1695044100000|2023-09-18 13:35:00|3971|3965|3971|3965|3980|3974|3966|3960|184
1695044400000|2023-09-18 13:40:00|3971.5|3965.5|3968|3962|3975|3969|3964.5|3958.5|167
1695044700000|2023-09-18 13:45:00|3968.5|3962.5|3969|3963|3971.5|3965.5|3964|3958|125
1695045000000|2023-09-18 13:50:00|3969.5|3963.5|3978|3972|3983|3977|3967|3961|169
1695045300000|2023-09-18 13:55:00|3977.5|3971.5|3978|3972|3979|3973|3973.5|3967.5|78
1695045600000|2023-09-18 14:00:00|3978.5|3972.5|3983|3977|3987|3981|3978|3972|134
1695045900000|2023-09-18 14:05:00|3982.5|3976.5|3982|3976|3983|3977|3975|3969|108
1695046200000|2023-09-18 14:10:00|3983|3977|3991|3985|3995|3989|3982.5|3976.5|211
1695046500000|2023-09-18 14:15:00|3991.5|3985.5|3990|3984|3996|3990|3990|3984|63
1695046800000|2023-09-18 14:20:00|3990.5|3984.5|3994.5|3988.5|3998.5|3992.5|3990|3984|112
1695047100000|2023-09-18 14:25:00|3995|3989|3996|3990|3998|3992|3993|3987|63
1695047400000|2023-09-18 14:30:00|3997|3991|3999|3993|4000.5|3994.5|3993.5|3987.5|91
1695047700000|2023-09-18 14:35:00|3999.5|3993.5|3991|3985|4001|3995|3990|3984|48
1695048000000|2023-09-18 14:40:00|3991.5|3985.5|3992|3986|3994|3988|3989|3983|81
1695048300000|2023-09-18 14:45:00|3992.5|3986.5|3990|3984|3995|3989|3990|3984|43
1695048600000|2023-09-18 14:50:00|3990.5|3984.5|3989|3983|3993|3987|3988.5|3982.5|18
1695048900000|2023-09-18 14:55:00|3989.5|3983.5|3988|3982|3992|3986|3988|3982|26
1695049200000|2023-09-18 15:00:00|3988.5|3982.5|3989|3983|3991|3985|3987.5|3981.5|18
1695049500000|2023-09-18 15:05:00|3989.5|3983.5|3989|3983|3991|3985|3987|3981|23
1695049800000|2023-09-18 15:10:00|3989.5|3983.5|3990|3984|3993|3987|3989|3983|49
1695050100000|2023-09-18 15:15:00|3990.5|3984.5|3993|3987|3994|3988|3990|3984|31
1695050400000|2023-09-18 15:20:00|3992.5|3986.5|3994.5|3988.5|3995|3989|3992.5|3986.5|57
1695050700000|2023-09-18 15:25:00|3994|3988|3996|3990|3997|3991|3994|3988|58
1695051000000|2023-09-18 15:30:00|3995.5|3989.5|4000|3994|4001|3995|3994|3988|71
1695051300000|2023-09-18 15:35:00|4000.5|3994.5|4001|3995|4002|3996|3997|3991|54
1695051600000|2023-09-18 15:40:00|4000.5|3994.5|4001|3995|4002|3996|4000|3994|20
1695051900000|2023-09-18 15:45:00|4001.5|3995.5|4002|3996|4002|3996|3998.5|3992.5|30
1695052200000|2023-09-18 15:50:00|4003|3997|4000|3994|4004|3998|3999|3993|59
1695052500000|2023-09-18 15:55:00|4001|3995|4000|3994|4001|3995|3998|3992|28
1695052800000|2023-09-18 16:00:00|4000.5|3994.5|3999|3993|4001|3995|3997|3991|30
1695053100000|2023-09-18 16:05:00|3998.5|3992.5|3998.5|3992.5|4000|3994|3998|3992|16
1695053400000|2023-09-18 16:10:00|3998|3992|3998|3992|3998.5|3992.5|3997|3991|7
1695053700000|2023-09-18 16:15:00|3998.5|3992.5|3999|3993|4000|3994|3997|3991|17
1695054000000|2023-09-18 16:20:00|3999.5|3993.5|3996.5|3990.5|4000|3994|3996|3990|24
1695054300000|2023-09-18 16:25:00|3997|3991|3997|3991|3999|3993|3996|3990|9
1695054600000|2023-09-18 16:30:00|3997.5|3991.5|3999|3993|4000|3994|3997.5|3991.5|3
1695054900000|2023-09-18 16:35:00|3998.5|3992.5|3995.5|3989.5|3999|3993|3995|3989|40
1695055200000|2023-09-18 16:40:00|3996|3990|3997.5|3991.5|3998|3992|3996|3990|2
1695055500000|2023-09-18 16:45:00|3998|3992|3999|3993|4000|3994|3997.5|3991.5|13
1695055800000|2023-09-18 16:50:00|3998.5|3992.5|3998|3992|3999|3993|3998|3992|2
1695056100000|2023-09-18 16:55:00|3997.5|3991.5|3997|3991|3997.5|3991.5|3996|3990|12
1695056400000|2023-09-18 17:00:00|3997.5|3991.5|4000|3994|4000|3994|3997.5|3991.5|11
1695056700000|2023-09-18 17:05:00|4001|3995|4001|3995|4001.5|3995.5|4000|3994|12
1695057000000|2023-09-18 17:10:00|4001.5|3995.5|4003|3997|4004|3998|4001|3995|15
1695057300000|2023-09-18 17:15:00|4003.5|3997.5|4003.5|3997.5|4004|3998|4001.5|3995.5|34
1695057600000|2023-09-18 17:20:00|4004|3998|4004|3998|4004.5|3998.5|4004|3998|11
1695057900000|2023-09-18 17:25:00|4003.5|3997.5|4002|3996|4003.5|3997.5|4002|3996|21
1695058200000|2023-09-18 17:30:00|4002.5|3996.5|4004|3998|4004|3998|4002|3996|13
1695058500000|2023-09-18 17:35:00|4004.5|3998.5|4003|3997|4004.5|3998.5|4003|3997|11
1695058800000|2023-09-18 17:40:00|4003.5|3997.5|4003|3997|4004|3998|4002|3996|9
1695059100000|2023-09-18 17:45:00|4003.5|3997.5|4003|3997|4003.5|3997.5|4002|3996|7
1695059400000|2023-09-18 17:50:00|4002.5|3996.5|4002|3996|4004|3998|4001.5|3995.5|7
1695059700000|2023-09-18 17:55:00|4001.5|3995.5|3999|3993|4002|3996|3999|3993|63
1695060000000|2023-09-18 18:00:00|4000|3994|3999|3993|4000|3994|3999|3993|114
1695060300000|2023-09-18 18:05:00|3999.5|3993.5|3998.5|3992.5|4000|3994|3998|3992|29
1695060600000|2023-09-18 18:10:00|3999|3993|3999|3993|4001|3995|3998|3992|18
1695060900000|2023-09-18 18:15:00|3999.5|3993.5|4000|3994|4000.5|3994.5|3999|3993|38
1695061200000|2023-09-18 18:20:00|4000.5|3994.5|4000|3994|4001|3995|3999|3993|11
1695061500000|2023-09-18 18:25:00|3999.5|3993.5|4000|3994|4001|3995|3998|3992|17
1695061800000|2023-09-18 18:30:00|4000.5|3994.5|4000|3994|4001|3995|4000|3994|4
1695062100000|2023-09-18 18:35:00|4000.5|3994.5|4000.5|3994.5|4001|3995|4000|3994|8
1695062400000|2023-09-18 18:40:00|4000|3994|4001|3995|4001|3995|3999.5|3993.5|21
1695062700000|2023-09-18 18:45:00|4001.5|3995.5|4000|3994|4002|3996|4000|3994|16
1695063000000|2023-09-18 18:50:00|4000.5|3994.5|3997|3991|4001|3995|3997|3991|27
1695063300000|2023-09-18 18:55:00|3997.5|3991.5|3999.9|3990.9|4002|3996|3997|3990.9|62
1695063600000|2023-09-18 19:00:00|3999.8|3990.8|3999.8|3990.8|4000.5|3991.5|3999.1|3990.1|0
1695063900000|2023-09-18 19:05:00|3999.9|3990.9|4000.6|3991.6|4000.7|3991.7|3999|3990|0
1695064200000|2023-09-18 19:10:00|4000.7|3991.7|4000.5|3991.5|4001.2|3992.2|4000.4|3991.4|0
1695064500000|2023-09-18 19:15:00|4000.6|3991.6|4000.5|3991.5|4001.1|3992.1|3999.8|3990.8|0
1695064800000|2023-09-18 19:20:00|4000.4|3991.4|3998.1|3989.1|4000.4|3991.4|3998|3989|0
1695065100000|2023-09-18 19:25:00|3998|3989|3998.6|3989.6|3998.6|3989.6|3998|3989|0
1695065400000|2023-09-18 19:30:00|3998.5|3989.5|3998|3989|3998.9|3989.9|3997.9|3988.9|0
1695065700000|2023-09-18 19:35:00|3997.9|3988.9|3998.5|3989.5|3998.6|3989.6|3997.8|3988.8|0
1695066000000|2023-09-18 19:40:00|3998.4|3989.4|4001|3992|4002.6|3993.6|3998.4|3989.4|0
1695066300000|2023-09-18 19:45:00|4000.9|3991.9|4003.6|3994.6|4004.9|3995.9|4000.9|3991.9|0
1695066600000|2023-09-18 19:50:00|4003.7|3994.7|4003.1|3994.1|4003.9|3994.9|4001.8|3992.8|0
1695066900000|2023-09-18 19:55:00|4002.5|3993.5|4002.5|3993.5|4005.7|3996.7|4001.6|3992.6|0
1695067200000|2023-09-18 20:00:00|4002.3|3993.3|4002.2|3993.2|4003.4|3994.4|4002.2|3993.2|0
1695067500000|2023-09-18 20:05:00|4002.3|3993.3|4003.1|3994.1|4003.1|3994.1|4002.3|3993.3|0
1695067800000|2023-09-18 20:10:00|4002.9|3993.9|4003.8|3994.8|4004.3|3995.3|4002.9|3993.9|0
1695068100000|2023-09-18 20:15:00|4004|3995|4003.6|3994.6|4004|3995|4003.6|3994.6|0
1695068400000|2023-09-18 20:20:00|4003.5|3994.5|4004.5|3995.5|4004.5|3995.5|4003.5|3994.5|0
1695068700000|2023-09-18 20:25:00|4004.4|3995.4|4004.4|3995.4|4004.4|3995.4|4004.2|3995.2|0
1695069000000|2023-09-18 20:30:00|4004.2|3995.2|4004.2|3995.2|4004.2|3995.2|4004|3995|0
1695069300000|2023-09-18 20:35:00|4004|3995|4004|3995|4004.2|3995.2|4004|3995|0
1695069600000|2023-09-18 20:40:00|4004.2|3995.2|4003.8|3994.8|4004.2|3995.2|4003.8|3994.8|0
1695069900000|2023-09-18 20:45:00|4003.9|3994.9|4003.8|3994.8|4003.9|3994.9|4003.5|3994.5|0
1695070200000|2023-09-18 20:50:00|4003.7|3994.7|4003.8|3994.8|4003.8|3994.8|4003.5|3994.5|0
1695070500000|2023-09-18 20:55:00|4003.7|3994.7|4003.3|3994.3|4004|3995|4003.3|3994.3|0
1695070800000|2023-09-18 21:00:00|4003.4|3994.4|4003.1|3994.1|4003.4|3994.4|4002.9|3993.9|0
1695071100000|2023-09-18 21:05:00|4002.9|3993.9|4003|3994|4003.1|3994.1|4002.9|3993.9|0
1695071400000|2023-09-18 21:10:00|4003.1|3994.1|4003.2|3994.2|4003.2|3994.2|4003|3994|0
1695072000000|2023-09-18 21:20:00|4003.1|3994.1|4003.2|3994.2|4003.2|3994.2|4003.1|3994.1|0
1695072300000|2023-09-18 21:25:00|4003.3|3994.3|4002.8|3993.8|4003.3|3994.3|4002.8|3993.8|0
1695072600000|2023-09-18 21:30:00|4003|3994|4003.3|3994.3|4003.4|3994.4|4003|3994|0
1695072900000|2023-09-18 21:35:00|4003.4|3994.4|4003.4|3994.4|4003.4|3994.4|4003.4|3994.4|0
1695073200000|2023-09-18 21:40:00|4003.3|3994.3|4003.3|3994.3|4003.3|3994.3|4003.3|3994.3|0
1695073500000|2023-09-18 21:45:00|4003.4|3994.4|4002.2|3993.2|4003.4|3994.4|4002.1|3993.1|0
1695073800000|2023-09-18 21:50:00|4002.1|3993.1|4002.1|3993.1|4002.1|3993.1|4002.1|3993.1|0
1695074100000|2023-09-18 21:55:00|4002.2|3993.2|4002.1|3993.1|4002.2|3993.2|4002|3993|0
1695074400000|2023-09-18 22:00:00|4002.7|3993.7|4003.1|3994.1|4003.1|3994.1|4002.2|3993.2|0
1695074700000|2023-09-18 22:05:00|4002.9|3993.9|4002.7|3993.7|4002.9|3993.9|4002.7|3993.7|0
1695075000000|2023-09-18 22:10:00|4002.8|3993.8|4003.4|3994.4|4003.6|3994.6|4002.7|3993.7|0
1695075300000|2023-09-18 22:15:00|4003.3|3994.3|4005.7|3996.7|4005.7|3996.7|4003.2|3994.2|0
1695075600000|2023-09-18 22:20:00|4005.6|3996.6|4005.8|3996.8|4005.9|3996.9|4005.6|3996.6|0
1695075900000|2023-09-18 22:25:00|4005.9|3996.9|4006.4|3997.4|4006.4|3997.4|4005.8|3996.8|0
1695076200000|2023-09-18 22:30:00|4006.2|3997.2|4006|3997|4006.2|3997.2|4005.8|3996.8|0
1695076500000|2023-09-18 22:35:00|4005.8|3996.8|4006|3997|4006|3997|4005.8|3996.8|0
1695076800000|2023-09-18 22:40:00|4005.8|3996.8|4005.8|3996.8|4006|3997|4005.8|3996.8|0
1695077100000|2023-09-18 22:45:00|4006|3997|4006|3997|4006|3997|4005.8|3996.8|0
1695077400000|2023-09-18 22:50:00|4005.8|3996.8|4005.8|3996.8|4006|3997|4005.6|3996.6|0
1695077700000|2023-09-18 22:55:00|4006.1|3997.1|4006|3997|4006.2|3997.2|4006|3997|0
1695078000000|2023-09-18 23:00:00|4005.8|3996.8|4007.4|3998.4|4007.6|3998.6|4005.8|3996.8|0
1695078300000|2023-09-18 23:05:00|4007.6|3998.6|4007.2|3998.2|4007.6|3998.6|4007|3998|0
1695078600000|2023-09-18 23:10:00|4007.4|3998.4|4007|3998|4007.4|3998.4|4007|3998|0
1695078900000|2023-09-18 23:15:00|4007.2|3998.2|4007|3998|4007.2|3998.2|4006.9|3997.9|0
1695079200000|2023-09-18 23:20:00|4007.2|3998.2|4007.2|3998.2|4007.2|3998.2|4007|3998|0
1695079500000|2023-09-18 23:25:00|4007.1|3998.1|4006.9|3997.9|4007.1|3998.1|4006.9|3997.9|0
1695079800000|2023-09-18 23:30:00|4007|3998|4006.5|3997.5|4007|3998|4006.3|3997.3|0
1695080100000|2023-09-18 23:35:00|4006.6|3997.6|4006.8|3997.8|4006.9|3997.9|4006.6|3997.6|0
1695080400000|2023-09-18 23:40:00|4006.9|3997.9|4006.9|3997.9|4007.1|3998.1|4006.8|3997.8|0
1695080700000|2023-09-18 23:45:00|4007.1|3998.1|4006.9|3997.9|4007.1|3998.1|4006.9|3997.9|0
1695081000000|2023-09-18 23:50:00|4006.8|3997.8|4006.6|3997.6|4006.8|3997.8|4006.5|3997.5|0
1695081300000|2023-09-18 23:55:00|4006.8|3997.8|4007|3998|4007|3998|4006.6|3997.6|0
1695081600000|2023-09-19 00:00:00|4006.8|3997.8|4007.7|3998.7|4008.1|3999.1|4006.8|3997.8|0
1695081900000|2023-09-19 00:05:00|4007.9|3998.9|4007.7|3998.7|4008.1|3999.1|4007.5|3998.5|0
1695082200000|2023-09-19 00:10:00|4007.9|3998.9|4007.8|3998.8|4008.2|3999.2|4007.6|3998.6|0
1695082500000|2023-09-19 00:15:00|4007.6|3998.6|4007.6|3998.6|4007.9|3998.9|4007.1|3998.1|0
1695082800000|2023-09-19 00:20:00|4007.7|3998.7|4007.2|3998.2|4008|3999|4007.2|3998.2|0
1695083100000|2023-09-19 00:25:00|4007.1|3998.1|4007.2|3998.2|4007.4|3998.4|4007|3998|0
1695083400000|2023-09-19 00:30:00|4007.3|3998.3|4007.2|3998.2|4007.6|3998.6|4007.2|3998.2|0
1695083700000|2023-09-19 00:35:00|4007|3998|4006.8|3997.8|4007|3998|4005.8|3996.8|0
1695084000000|2023-09-19 00:40:00|4006.7|3997.7|4006.4|3997.4|4007.2|3998.2|4006.4|3997.4|0
1695084300000|2023-09-19 00:45:00|4006.3|3997.3|4006.3|3997.3|4006.5|3997.5|4006|3997|0
1695084600000|2023-09-19 00:50:00|4006.2|3997.2|4006.6|3997.6|4007.1|3998.1|4006.2|3997.2|0
1695084900000|2023-09-19 00:55:00|4006.5|3997.5|4006.7|3997.7|4006.9|3997.9|4006.4|3997.4|0
1695085200000|2023-09-19 01:00:00|4006.8|3997.8|4006.6|3997.6|4007.2|3998.2|4006.5|3997.5|0
1695085500000|2023-09-19 01:05:00|4006.7|3997.7|4004.2|3995.2|4006.7|3997.7|4004|3995|0
1695085800000|2023-09-19 01:10:00|4004.3|3995.3|4003.8|3994.8|4004.4|3995.4|4003.6|3994.6|0
1695086100000|2023-09-19 01:15:00|4003.6|3994.6|3997.9|3993.9|4003.6|3994.6|3989.9|3985.9|359
1695086400000|2023-09-19 01:20:00|3998.9|3994.9|4002.4|3998.4|4003.4|3999.4|3997.9|3993.9|156
1695086700000|2023-09-19 01:25:00|4002.9|3998.9|3998.4|3994.4|4005.4|4001.4|3997.9|3993.9|316
1695087000000|2023-09-19 01:30:00|3997.9|3993.9|3989.4|3985.4|4006.9|4002.9|3984.4|3980.4|2814
1695087300000|2023-09-19 01:35:00|3988.9|3984.9|3976.4|3972.4|3993.4|3989.4|3975.4|3971.4|1829
1695087600000|2023-09-19 01:40:00|3975.9|3971.9|3983.9|3979.9|3986.4|3982.4|3971.4|3967.4|2797
1695087900000|2023-09-19 01:45:00|3983.4|3979.4|3973.9|3969.9|3985.9|3981.9|3968.4|3964.4|1394
1695088200000|2023-09-19 01:50:00|3974.4|3970.4|3961.9|3957.9|3975.4|3971.4|3959.4|3955.4|1498
1695088500000|2023-09-19 01:55:00|3962.4|3958.4|3953.9|3949.9|3966.4|3962.4|3950.9|3946.9|1781
1695088800000|2023-09-19 02:00:00|3954.4|3950.4|3949.4|3945.4|3957.4|3953.4|3948.4|3944.4|1538
1695089100000|2023-09-19 02:05:00|3950.4|3946.4|3959.9|3955.9|3961.4|3957.4|3948.4|3944.4|1027
1695089400000|2023-09-19 02:10:00|3960.4|3956.4|3961.9|3957.9|3965.4|3961.4|3958.9|3954.9|1115
1695089700000|2023-09-19 02:15:00|3962.4|3958.4|3964.9|3960.9|3968.4|3964.4|3954.4|3950.4|856
1695090000000|2023-09-19 02:20:00|3964.4|3960.4|3963.4|3959.4|3969.4|3965.4|3958.4|3954.4|780
1695090300000|2023-09-19 02:25:00|3963.9|3959.9|3974.4|3970.4|3975.4|3971.4|3959.4|3955.4|908
1695090600000|2023-09-19 02:30:00|3975.4|3971.4|3974.4|3970.4|3976.4|3972.4|3966.4|3962.4|1741
1695090900000|2023-09-19 02:35:00|3973.9|3969.9|3975.4|3971.4|3976.4|3972.4|3967.4|3963.4|663
1695091200000|2023-09-19 02:40:00|3974.9|3970.9|3974.4|3970.4|3976.4|3972.4|3969.4|3965.4|641
1695091500000|2023-09-19 02:45:00|3973.9|3969.9|3973.4|3969.4|3978.4|3974.4|3970.4|3966.4|747
1695091800000|2023-09-19 02:50:00|3973.9|3969.9|3969.4|3965.4|3975.9|3971.9|3966.9|3962.9|736
1695092100000|2023-09-19 02:55:00|3970.4|3966.4|3978.9|3974.9|3979.4|3975.4|3968.4|3964.4|559
1695092400000|2023-09-19 03:00:00|3978.4|3974.4|3981.4|3977.4|3984.4|3980.4|3975.4|3971.4|1267
1695092700000|2023-09-19 03:05:00|3982.4|3978.4|3982.4|3978.4|3984.4|3980.4|3977.4|3973.4|1028
1695093000000|2023-09-19 03:10:00|3981.9|3977.9|3976.4|3972.4|3981.9|3977.9|3974.4|3970.4|564
1695093300000|2023-09-19 03:15:00|3975.9|3971.9|3980.4|3976.4|3984.4|3980.4|3974.4|3970.4|478
1695093600000|2023-09-19 03:20:00|3979.9|3975.9|3983.4|3979.4|3984.4|3980.4|3978.4|3974.4|340
1695093900000|2023-09-19 03:25:00|3983.9|3979.9|3978.4|3974.4|3984.9|3980.9|3976.4|3972.4|672
1695094200000|2023-09-19 03:30:00|3978.9|3974.9|3979.4|3975.4|3979.4|3975.4|3975.4|3971.4|440
1695094500000|2023-09-19 03:35:00|3979.9|3975.9|3974.4|3970.4|3980.4|3976.4|3973.9|3969.9|444
1695094800000|2023-09-19 03:40:00|3975.4|3971.4|3976.4|3972.4|3977.4|3973.4|3974.4|3970.4|440
1695095100000|2023-09-19 03:45:00|3976.9|3972.9|3974.4|3970.4|3977.4|3973.4|3974.4|3970.4|311
1695095400000|2023-09-19 03:50:00|3974.9|3970.9|3975.4|3971.4|3975.4|3971.4|3972.4|3968.4|322
1695095700000|2023-09-19 03:55:00|3975.9|3971.9|3972.4|3968.4|3976.4|3972.4|3971.4|3967.4|221
1695096000000|2023-09-19 04:00:00|3974.4|3965.4|3974.2|3965.2|3974.4|3965.4|3974|3965|1
1695096300000|2023-09-19 04:05:00|3974.4|3965.4|3976.7|3967.7|3976.7|3967.7|3974.3|3965.3|0
1695096600000|2023-09-19 04:10:00|3976.8|3967.8|3976.9|3967.9|3977.1|3968.1|3976.8|3967.8|0
1695096900000|2023-09-19 04:15:00|3976.7|3967.7|3976.5|3967.5|3976.9|3967.9|3976.5|3967.5|0
1695097200000|2023-09-19 04:20:00|3976.3|3967.3|3976.3|3967.3|3976.5|3967.5|3976.2|3967.2|0
1695097500000|2023-09-19 04:25:00|3976.5|3967.5|3976.3|3967.3|3976.5|3967.5|3976.3|3967.3|0
1695097800000|2023-09-19 04:30:00|3976.2|3967.2|3975.9|3966.9|3976.3|3967.3|3975.7|3966.7|0
1695098100000|2023-09-19 04:35:00|3975.8|3966.8|3975.7|3966.7|3975.9|3966.9|3975.7|3966.7|0
1695098400000|2023-09-19 04:40:00|3975.9|3966.9|3974.9|3965.9|3975.9|3966.9|3974.7|3965.7|0
1695098700000|2023-09-19 04:45:00|3974.7|3965.7|3975|3966|3975|3966|3974.7|3965.7|0
1695099000000|2023-09-19 04:50:00|3974.8|3965.8|3974.7|3965.7|3975|3966|3974.7|3965.7|0
1695099300000|2023-09-19 04:55:00|3974.9|3965.9|3975|3966|3975.1|3966.1|3974.8|3965.8|0
1695099600000|2023-09-19 05:00:00|3971.4|3967.4|3963.4|3959.4|3974.4|3970.4|3962.4|3958.4|1095
1695099900000|2023-09-19 05:05:00|3962.9|3958.9|3967.9|3963.9|3970.4|3966.4|3962.9|3958.9|347
1695100200000|2023-09-19 05:10:00|3967.4|3963.4|3972.4|3968.4|3972.4|3968.4|3965.4|3961.4|303
1695100500000|2023-09-19 05:15:00|3971.9|3967.9|3968.4|3964.4|3972.4|3968.4|3964.4|3960.4|413
1695100800000|2023-09-19 05:20:00|3969.4|3965.4|3963.4|3959.4|3969.4|3965.4|3962.4|3958.4|315
1695101100000|2023-09-19 05:25:00|3962.4|3958.4|3958.4|3954.4|3963.4|3959.4|3957.4|3953.4|423
1695101400000|2023-09-19 05:30:00|3957.9|3953.9|3965.4|3961.4|3968.4|3964.4|3956.4|3952.4|560
1695101700000|2023-09-19 05:35:00|3965.9|3961.9|3959.4|3955.4|3966.4|3962.4|3958.4|3954.4|522
1695102000000|2023-09-19 05:40:00|3960.4|3956.4|3958.4|3954.4|3961.4|3957.4|3956.4|3952.4|539
1695102300000|2023-09-19 05:45:00|3958.9|3954.9|3965.4|3961.4|3965.4|3961.4|3958.4|3954.4|645
1695102600000|2023-09-19 05:50:00|3964.9|3960.9|3968.4|3964.4|3969.9|3965.9|3961.4|3957.4|475
1695102900000|2023-09-19 05:55:00|3967.9|3963.9|3968.4|3964.4|3969.4|3965.4|3964.4|3960.4|637
1695103200000|2023-09-19 06:00:00|3968.9|3964.9|3960.9|3956.9|3970.4|3966.4|3960.9|3956.9|596
1695103500000|2023-09-19 06:05:00|3960.4|3956.4|3967.4|3963.4|3975.9|3971.9|3958.4|3954.4|992
1695103800000|2023-09-19 06:10:00|3966.4|3962.4|3969.4|3965.4|3970.4|3966.4|3964.4|3960.4|442
1695104100000|2023-09-19 06:15:00|3969.9|3965.9|3969.4|3965.4|3973.4|3969.4|3967.4|3963.4|405
1695104400000|2023-09-19 06:20:00|3969.9|3965.9|3967.4|3963.4|3970.4|3966.4|3964.4|3960.4|534
1695104700000|2023-09-19 06:25:00|3966.4|3962.4|3965.4|3961.4|3968.4|3964.4|3963.4|3959.4|479
1695105000000|2023-09-19 06:30:00|3965.9|3961.9|3965.9|3961.9|3970.4|3966.4|3963.4|3959.4|625
1695105300000|2023-09-19 06:35:00|3966.4|3962.4|3972.4|3968.4|3973.4|3969.4|3963.4|3959.4|653
1695105600000|2023-09-19 06:40:00|3971.4|3967.4|3976.9|3972.9|3980.4|3976.4|3971.4|3967.4|983
1695105900000|2023-09-19 06:45:00|3976.4|3972.4|3971.4|3967.4|3976.4|3972.4|3970.4|3966.4|535
1695106200000|2023-09-19 06:50:00|3970.9|3966.9|3974.4|3970.4|3975.4|3971.4|3969.9|3965.9|532
1695106500000|2023-09-19 06:55:00|3975.4|3971.4|3976.4|3972.4|3976.4|3972.4|3972.4|3968.4|654
1695106800000|2023-09-19 07:00:00|3975.9|3971.9|3983.4|3979.4|3985.4|3981.4|3975.4|3971.4|1209
1695107100000|2023-09-19 07:05:00|3984.4|3980.4|3992.4|3988.4|3996.4|3992.4|3984.4|3980.4|1513
1695107400000|2023-09-19 07:10:00|3993.4|3989.4|3986.9|3982.9|3995.4|3991.4|3986.9|3982.9|849
1695107700000|2023-09-19 07:15:00|3987.4|3983.4|3988.4|3984.4|3989.9|3985.9|3983.4|3979.4|769
1695108000000|2023-09-19 07:20:00|3988.9|3984.9|3992.4|3988.4|3992.9|3988.9|3985.4|3981.4|541
1695108300000|2023-09-19 07:25:00|3991.4|3987.4|3989.4|3985.4|3992.4|3988.4|3987.4|3983.4|625
1695108600000|2023-09-19 07:30:00|3989.9|3985.9|3987.4|3983.4|3990.4|3986.4|3986.4|3982.4|689
1695108900000|2023-09-19 07:35:00|3986.9|3982.9|3992.4|3988.4|3993.9|3989.9|3986.4|3982.4|764
1695109200000|2023-09-19 07:40:00|3992.9|3988.9|3988.4|3984.4|3993.4|3989.4|3988.4|3984.4|691
1695109500000|2023-09-19 07:45:00|3988.9|3984.9|3989.4|3985.4|3990.4|3986.4|3988.4|3984.4|615
1695109800000|2023-09-19 07:50:00|3989.9|3985.9|3982.4|3978.4|3990.4|3986.4|3981.4|3977.4|937
1695110100000|2023-09-19 07:55:00|3983.4|3979.4|3983.4|3979.4|3985.4|3981.4|3982.4|3978.4|660
1695110400000|2023-09-19 08:00:00|3984.4|3980.4|3986.4|3982.4|3987.9|3983.9|3982.4|3978.4|867
1695110700000|2023-09-19 08:05:00|3987.4|3983.4|3986.4|3982.4|3989.4|3985.4|3985.4|3981.4|1678
1695111000000|2023-09-19 08:10:00|3987.4|3983.4|3988.4|3984.4|3991.9|3987.9|3987.4|3983.4|1116
1695111300000|2023-09-19 08:15:00|3988.9|3984.9|3989.4|3985.4|3994.9|3990.9|3988.4|3984.4|3436
1695111600000|2023-09-19 08:20:00|3989.9|3985.9|3991.4|3987.4|3994.4|3990.4|3989.9|3985.9|1366
1695111900000|2023-09-19 08:25:00|3991.9|3987.9|3987.9|3983.9|3992.4|3988.4|3987.4|3983.4|228
1695112200000|2023-09-19 08:30:00|3991.4|3982.4|3991.6|3982.6|3991.8|3982.8|3990.7|3981.7|3
1695112500000|2023-09-19 08:35:00|3991.5|3982.5|3991.3|3982.3|3991.9|3982.9|3990.8|3981.8|0
1695112800000|2023-09-19 08:40:00|3991.5|3982.5|3991.4|3982.4|3991.6|3982.6|3990.8|3981.8|0
1695113100000|2023-09-19 08:45:00|3991.5|3982.5|3992|3983|3992.2|3983.2|3991.2|3982.2|0
1695113400000|2023-09-19 08:50:00|3992.2|3983.2|3992|3983|3992.4|3983.4|3991.8|3982.8|0
1695113700000|2023-09-19 08:55:00|3992.2|3983.2|3991.6|3982.6|3992.3|3983.3|3991.6|3982.6|0
1695114000000|2023-09-19 09:00:00|3991.8|3982.8|3991.3|3982.3|3992|3983|3990.8|3981.8|0
1695114300000|2023-09-19 09:05:00|3991.2|3982.2|3990.7|3981.7|3991.5|3982.5|3990.4|3981.4|0
1695114600000|2023-09-19 09:10:00|3990.6|3981.6|3990.4|3981.4|3990.8|3981.8|3990.2|3981.2|0
1695114900000|2023-09-19 09:15:00|3990.5|3981.5|3996.9|3989.9|3997.9|3990.9|3990.5|3981.5|50
1695115200000|2023-09-19 09:20:00|3995.9|3988.9|3995.9|3987.9|3997.9|3990.9|3993.9|3986.9|36
1695115500000|2023-09-19 09:25:00|3994.9|3988.9|4000.9|3992.9|4000.9|3992.9|3994.9|3987.9|13
1695115800000|2023-09-19 09:30:00|3999.9|3993.9|3996.9|3988.9|4002.9|3995.9|3996.9|3988.9|34
1695116100000|2023-09-19 09:35:00|3995.9|3987.9|3997.9|3990.9|3997.9|3990.9|3994.9|3986.9|5
1695116400000|2023-09-19 09:40:00|3998.9|3991.9|3996.9|3989.9|3999.9|3991.9|3994.9|3987.9|10
1695116700000|2023-09-19 09:45:00|3997.9|3990.9|4000.9|3992.9|4000.9|3992.9|3996.9|3988.9|23
1695117000000|2023-09-19 09:50:00|3999.9|3993.9|3998.9|3991.9|4000.9|3993.9|3998.9|3991.9|1
1695117300000|2023-09-19 09:55:00|3999.9|3990.9|4000.9|3993.9|4001.9|3994.9|3999.9|3990.9|33
1695117600000|2023-09-19 10:00:00|4001.9|3992.9|3997.9|3990.9|4001.9|3992.9|3996.9|3989.9|12
1695117900000|2023-09-19 10:05:00|3996.9|3989.9|3999.9|3991.9|4000.9|3992.9|3996.9|3989.9|8
1695118200000|2023-09-19 10:10:00|3998.9|3992.9|4000.9|3993.9|4001.9|3994.9|3998.9|3991.9|5
1695118500000|2023-09-19 10:15:00|4001.9|3994.9|4000.9|3992.9|4001.9|3994.9|3999.9|3992.9|12
1695118800000|2023-09-19 10:20:00|3999.9|3993.9|3997.9|3990.9|4001.9|3993.9|3996.9|3989.9|19
1695119100000|2023-09-19 10:25:00|3998.9|3989.9|3995.9|3987.9|3998.9|3990.9|3994.9|3987.9|5
1695119400000|2023-09-19 10:30:00|3994.9|3988.9|3997.9|3989.9|3998.9|3990.9|3994.9|3988.9|2
1695119700000|2023-09-19 10:35:00|3998.9|3990.9|3999.9|3991.9|3999.9|3992.9|3998.9|3989.9|1
1695120000000|2023-09-19 10:40:00|3998.9|3992.9|3999.9|3991.9|3999.9|3992.9|3998.9|3991.9|0
1695120300000|2023-09-19 10:45:00|4000.9|3992.9|3997.9|3990.9|4000.9|3993.9|3997.9|3989.9|13
1695120600000|2023-09-19 10:50:00|3998.9|3991.9|3998.9|3990.9|3998.9|3991.9|3997.9|3990.9|2
1695120900000|2023-09-19 10:55:00|3997.9|3989.9|3995.9|3988.9|3998.9|3989.9|3994.9|3987.9|7
1695121200000|2023-09-19 11:00:00|3996.9|3989.9|3994.9|3987.9|3996.9|3989.9|3994.9|3987.9|23
1695121500000|2023-09-19 11:05:00|3995.9|3988.9|3996.9|3989.9|3997.9|3990.9|3995.9|3987.9|36
1695121800000|2023-09-19 11:10:00|3995.9|3988.9|3994.9|3987.9|3996.9|3989.9|3994.9|3987.9|21
1695122100000|2023-09-19 11:15:00|3995.9|3986.9|3993.9|3986.9|3995.9|3986.9|3993.9|3986.9|6
1695122400000|2023-09-19 11:20:00|3994.9|3987.9|3996.9|3988.9|3996.9|3989.9|3993.9|3986.9|15
1695122700000|2023-09-19 11:25:00|3995.9|3989.9|3997.9|3989.9|3997.9|3990.9|3995.9|3988.9|12
1695123000000|2023-09-19 11:30:00||3990.9||3990.9||3990.9||3989.9|2
1695123300000|2023-09-19 11:35:00|3996.9|3989.9|3996.9|3988.9|3997.9|3989.9|3995.9|3988.9|14
1695123600000|2023-09-19 11:40:00|3995.9|3989.9|3995.9|3987.9|3996.9|3989.9|3994.9|3987.9|13
1695123900000|2023-09-19 11:45:00|3994.9|3986.9|3996.9|3988.9|3996.9|3988.9|3993.9|3986.9|0
1695124200000|2023-09-19 11:50:00|3995.9|3989.9|3995.9|3987.9|3995.9|3989.9|3994.9|3986.9|3
1695124500000|2023-09-19 11:55:00|3994.9|3988.9|3995.9|3987.9|3995.9|3988.9|3994.9|3987.9|0
1695124800000|2023-09-19 12:00:00|3996.9|3988.9|3995.9|3988.9|3996.9|3989.9|3994.9|3987.9|1
1695125100000|2023-09-19 12:05:00|3996.9|3987.9|3996.9|3988.9|3996.9|3988.9|3995.9|3987.9|0
1695125400000|2023-09-19 12:10:00|3995.9|3987.9|3998.9|3990.9|3998.9|3991.9|3995.9|3987.9|15
1695125700000|2023-09-19 12:15:00|3997.9|3991.9|3997.9|3989.9|3998.9|3991.9|3996.9|3989.9|12
1695126000000|2023-09-19 12:20:00|3996.9|3990.9|3996.9|3988.9|3997.9|3990.9|3996.9|3988.9|9
1695126300000|2023-09-19 12:25:00|3995.9|3989.9|3995.9|3988.9|3996.9|3989.9|3995.9|3988.9|1
1695126600000|2023-09-19 12:30:00|3996.9|3989.9|3994.9|3987.9|3996.9|3989.9|3992.9|3985.9|12
1695126900000|2023-09-19 12:35:00|3993.9|3986.9|3993.9|3985.9|3994.9|3987.9|3992.9|3985.9|13
1695127200000|2023-09-19 12:40:00|3992.9|3986.9|3990.9|3982.9|3993.9|3986.9|3989.9|3982.9|12
1695127500000|2023-09-19 12:45:00|3989.9|3983.9|3991.9|3984.9|3992.9|3985.9|3989.9|3982.9|9
1695127800000|2023-09-19 12:50:00|3992.9|3985.9|3988.9|3981.9|3992.9|3985.9|3986.9|3979.9|29
1695128100000|2023-09-19 12:55:00|3987.9|3980.9|3984.9|3978.9|3988.9|3981.9|3984.9|3977.9|6
1695128400000|2023-09-19 13:00:00|3984.4|3978.4|3982.9|3976.9|3985.9|3979.9|3982.4|3976.4|16
1695128700000|2023-09-19 13:05:00|3983.4|3977.4|3981.9|3975.9|3983.9|3977.9|3981.4|3975.4|62
1695129000000|2023-09-19 13:10:00|3982.4|3976.4|3980.4|3974.4|3982.9|3976.9|3979.4|3973.4|41
1695129300000|2023-09-19 13:15:00|3979.9|3973.9|3976.4|3970.4|3979.9|3973.9|3976.4|3970.4|53
1695129600000|2023-09-19 13:20:00|3975.9|3969.9|3978.9|3972.9|3979.4|3973.4|3975.4|3969.4|25
1695129900000|2023-09-19 13:25:00|3978.4|3972.4|3979.4|3973.4|3981.4|3975.4|3977.4|3971.4|52
1695130200000|2023-09-19 13:30:00|3979.9|3973.9|3988.9|3982.9|3988.9|3982.9|3971.4|3965.4|306
1695130500000|2023-09-19 13:35:00|3988.4|3982.4|3992.4|3986.4|3993.4|3987.4|3982.4|3976.4|256
1695130800000|2023-09-19 13:40:00|3991.9|3985.9|3988.4|3982.4|3997.4|3991.4|3984.4|3978.4|171
1695131100000|2023-09-19 13:45:00|3989.4|3983.4|3988.4|3982.4|3991.9|3985.9|3984.4|3978.4|42
1695131400000|2023-09-19 13:50:00|3987.9|3981.9|3981.9|3975.9|3987.9|3981.9|3977.4|3971.4|151
1695131700000|2023-09-19 13:55:00|3981.4|3975.4|3976.4|3970.4|3983.4|3977.4|3974.4|3968.4|127
1695132000000|2023-09-19 14:00:00|3976.9|3970.9|3972.9|3966.9|3978.4|3972.4|3971.4|3965.4|138
1695132300000|2023-09-19 14:05:00|3973.4|3967.4|3974.4|3968.4|3976.9|3970.9|3972.4|3966.4|61
1695132600000|2023-09-19 14:10:00|3973.9|3967.9|3978.4|3972.4|3980.9|3974.9|3972.4|3966.4|81
1695132900000|2023-09-19 14:15:00|3977.9|3971.9|3970.9|3964.9|3979.4|3973.4|3970.4|3964.4|64
1695133200000|2023-09-19 14:20:00|3971.4|3965.4|3976.4|3970.4|3977.4|3971.4|3970.9|3964.9|15
1695133500000|2023-09-19 14:25:00|3976.9|3970.9|3974.9|3968.9|3977.4|3971.4|3973.4|3967.4|29
1695133800000|2023-09-19 14:30:00|3974.4|3968.4|3971.4|3965.4|3974.9|3968.9|3970.9|3964.9|30
1695134100000|2023-09-19 14:35:00|3971.9|3965.9|3968.4|3962.4|3974.4|3968.4|3967.9|3961.9|21
1695134400000|2023-09-19 14:40:00|3969.4|3963.4|3973.4|3967.4|3973.4|3967.4|3967.4|3961.4|36
1695134700000|2023-09-19 14:45:00|3972.9|3966.9|3972.4|3966.4|3975.4|3969.4|3972.4|3966.4|24
1695135000000|2023-09-19 14:50:00|3972.9|3966.9|3972.4|3966.4|3973.4|3967.4|3970.4|3964.4|65
1695135300000|2023-09-19 14:55:00|3972.9|3966.9|3970.4|3964.4|3973.4|3967.4|3970.4|3964.4|52
1695135600000|2023-09-19 15:00:00|3970.9|3964.9|3968.4|3962.4|3971.4|3965.4|3968.4|3962.4|19
1695135900000|2023-09-19 15:05:00|3969.4|3963.4|3968.4|3962.4|3970.9|3964.9|3967.4|3961.4|42
1695136200000|2023-09-19 15:10:00|3967.4|3961.4|3969.4|3963.4|3969.9|3963.9|3966.4|3960.4|37
1695136500000|2023-09-19 15:15:00|3968.9|3962.9|3966.4|3960.4|3969.4|3963.4|3964.4|3958.4|94
1695136800000|2023-09-19 15:20:00|3965.9|3959.9|3963.4|3957.4|3966.4|3960.4|3963.4|3957.4|85
1695137100000|2023-09-19 15:25:00|3962.9|3956.9|3962.4|3956.4|3963.4|3957.4|3961.4|3955.4|135
1695137400000|2023-09-19 15:30:00|3962.9|3956.9|3965.4|3959.4|3966.4|3960.4|3961.4|3955.4|118
1695137700000|2023-09-19 15:35:00|3964.4|3958.4|3960.9|3954.9|3964.4|3958.4|3960.4|3954.4|152
1695138000000|2023-09-19 15:40:00|3960.4|3954.4|3962.4|3956.4|3963.4|3957.4|3960.4|3954.4|67
1695138300000|2023-09-19 15:45:00|3962.9|3956.9|3963.9|3957.9|3966.4|3960.4|3961.4|3955.4|49
1695138600000|2023-09-19 15:50:00|3964.4|3958.4|3965.4|3959.4|3965.4|3959.4|3962.4|3956.4|43
1695138900000|2023-09-19 15:55:00|3965.9|3959.9|3965.4|3959.4|3967.4|3961.4|3964.9|3958.9|32
1695139200000|2023-09-19 16:00:00|3964.9|3958.9|3962.4|3956.4|3964.9|3958.9|3962.4|3956.4|43
1695139500000|2023-09-19 16:05:00|3962.9|3956.9|3963.4|3957.4|3963.9|3957.9|3961.4|3955.4|78
1695139800000|2023-09-19 16:10:00|3962.9|3956.9|3963.4|3957.4|3963.4|3957.4|3961.4|3955.4|71
1695140100000|2023-09-19 16:15:00|3962.4|3956.4|3963.4|3957.4|3964.4|3958.4|3961.9|3955.9|53
1695140400000|2023-09-19 16:20:00|3962.9|3956.9|3960.9|3954.9|3962.9|3956.9|3960.9|3954.9|29
1695140700000|2023-09-19 16:25:00|3961.4|3955.4|3960.9|3954.9|3961.9|3955.9|3960.4|3954.4|19
1695141000000|2023-09-19 16:30:00|3960.4|3954.4|3955.9|3949.9|3960.4|3954.4|3955.9|3949.9|155
1695141300000|2023-09-19 16:35:00|3956.4|3950.4|3954.9|3948.9|3956.4|3950.4|3953.4|3947.4|95
1695141600000|2023-09-19 16:40:00|3955.4|3949.4|3955.4|3949.4|3956.4|3950.4|3954.4|3948.4|62
1695141900000|2023-09-19 16:45:00|3954.4|3948.4|3955.4|3949.4|3956.4|3950.4|3954.4|3948.4|41
1695142200000|2023-09-19 16:50:00|3954.4|3948.4|3956.4|3950.4|3956.4|3950.4|3954.4|3948.4|26
1695142500000|2023-09-19 16:55:00|3955.9|3949.9|3960.4|3954.4|3961.4|3955.4|3955.9|3949.9|86
1695142800000|2023-09-19 17:00:00|3960.9|3954.9|3963.4|3957.4|3964.4|3958.4|3959.4|3953.4|22
1695143100000|2023-09-19 17:05:00|3962.9|3956.9|3963.4|3957.4|3963.9|3957.9|3962.4|3956.4|21
1695143400000|2023-09-19 17:10:00|3962.9|3956.9|3962.4|3956.4|3963.4|3957.4|3961.4|3955.4|19
1695143700000|2023-09-19 17:15:00|3961.4|3955.4|3963.4|3957.4|3964.4|3958.4|3961.4|3955.4|39
1695144000000|2023-09-19 17:20:00|3962.9|3956.9|3963.4|3957.4|3963.9|3957.9|3962.4|3956.4|22
1695144300000|2023-09-19 17:25:00|3963.9|3957.9|3963.4|3957.4|3963.9|3957.9|3962.4|3956.4|13
1695144600000|2023-09-19 17:30:00|3963.9|3957.9|3964.9|3958.9|3966.4|3960.4|3963.9|3957.9|46
1695144900000|2023-09-19 17:35:00|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3964.4|3958.4|5
1695145200000|2023-09-19 17:40:00|3965.9|3959.9|3965.4|3959.4|3966.4|3960.4|3965.4|3959.4|6
1695145500000|2023-09-19 17:45:00|3965.9|3959.9|3966.9|3960.9|3968.4|3962.4|3965.9|3959.9|29
1695145800000|2023-09-19 17:50:00|3967.4|3961.4|3966.4|3960.4|3967.4|3961.4|3965.4|3959.4|18
1695146100000|2023-09-19 17:55:00|3966.9|3960.9|3966.4|3960.4|3967.4|3961.4|3966.4|3960.4|8
1695146400000|2023-09-19 18:00:00|3966.9|3960.9|3966.4|3960.4|3967.4|3961.4|3966.4|3960.4|42
1695146700000|2023-09-19 18:05:00|3966.9|3960.9|3967.9|3961.9|3968.4|3962.4|3966.9|3960.9|39
1695147000000|2023-09-19 18:10:00|3968.4|3962.4|3968.4|3962.4|3969.4|3963.4|3967.4|3961.4|11
1695147300000|2023-09-19 18:15:00|3967.9|3961.9|3966.9|3960.9|3967.9|3961.9|3966.4|3960.4|7
1695147600000|2023-09-19 18:20:00|3967.4|3961.4|3967.4|3961.4|3968.4|3962.4|3967.4|3961.4|11
1695147900000|2023-09-19 18:25:00|3967.9|3961.9|3967.4|3961.4|3969.4|3963.4|3967.4|3961.4|14
1695148200000|2023-09-19 18:30:00|3967.9|3961.9|3969.4|3963.4|3969.4|3963.4|3967.4|3961.4|7
1695148500000|2023-09-19 18:35:00|3970.4|3964.4|3975.4|3969.4|3975.9|3969.9|3970.4|3964.4|98
1695148800000|2023-09-19 18:40:00|3975.9|3969.9|3975.4|3969.4|3977.4|3971.4|3975.4|3969.4|26
1695149100000|2023-09-19 18:45:00|3974.4|3968.4|3970.4|3964.4|3974.4|3968.4|3970.4|3964.4|58
1695149400000|2023-09-19 18:50:00|3970.9|3964.9|3969.9|3963.9|3971.4|3965.4|3967.9|3961.9|41
1695149700000|2023-09-19 18:55:00|3969.4|3963.4|3977.1|3968.1|3977.4|3971.4|3968.9|3962.9|289
1695150000000|2023-09-19 19:00:00|3977|3968|3975.8|3966.8|3977|3968|3975.6|3966.6|0
1695150300000|2023-09-19 19:05:00|3975.9|3966.9|3975.7|3966.7|3976|3967|3975.2|3966.2|0
1695150600000|2023-09-19 19:10:00|3975.8|3966.8|3974.4|3965.4|3975.9|3966.9|3974.1|3965.1|0
1695150900000|2023-09-19 19:15:00|3974.3|3965.3|3974.7|3965.7|3974.7|3965.7|3974.1|3965.1|0
1695151200000|2023-09-19 19:20:00|3974.6|3965.6|3975.4|3966.4|3975.5|3966.5|3973.5|3964.5|0
1695151500000|2023-09-19 19:25:00|3975.5|3966.5|3975.7|3966.7|3975.9|3966.9|3975.4|3966.4|0
1695151800000|2023-09-19 19:30:00|3975.6|3966.6|3975.3|3966.3|3975.9|3966.9|3974.6|3965.6|0
1695152100000|2023-09-19 19:35:00|3975.4|3966.4|3975|3966|3975.6|3966.6|3974|3965|0
1695152400000|2023-09-19 19:40:00|3974.9|3965.9|3977.5|3968.5|3977.6|3968.6|3974.3|3965.3|0
1695152700000|2023-09-19 19:45:00|3977.6|3968.6|3982|3973|3982.9|3973.9|3977.6|3968.6|0
1695153000000|2023-09-19 19:50:00|3982.1|3973.1|3981.1|3972.1|3983.4|3974.4|3981.1|3972.1|0
1695153300000|2023-09-19 19:55:00|3981|3972|3978.7|3969.7|3981.5|3972.5|3976.3|3967.3|0
1695153600000|2023-09-19 20:00:00|3978.8|3969.8|3978.8|3969.8|3980.6|3971.6|3978.8|3969.8|0
1695153900000|2023-09-19 20:05:00|3979|3970|3979.2|3970.2|3979.5|3970.5|3979|3970|0
1695154200000|2023-09-19 20:10:00|3979|3970|3979.5|3970.5|3979.7|3970.7|3979|3970|0
1695154500000|2023-09-19 20:15:00|3979.2|3970.2|3979|3970|3979.3|3970.3|3978.8|3969.8|0
1695154800000|2023-09-19 20:20:00|3978.8|3969.8|3979|3970|3979|3970|3978.8|3969.8|0
1695155100000|2023-09-19 20:25:00|3979.2|3970.2|3978.8|3969.8|3979.2|3970.2|3978.8|3969.8|0
1695155400000|2023-09-19 20:30:00|3979|3970|3979|3970|3979|3970|3978.8|3969.8|0
1695156000000|2023-09-19 20:40:00|3978.8|3969.8|3978.8|3969.8|3978.8|3969.8|3978.8|3969.8|0
1695156300000|2023-09-19 20:45:00|3979|3970|3979.2|3970.2|3979.2|3970.2|3978.8|3969.8|0
1695156600000|2023-09-19 20:50:00|3979.1|3970.1|3978.8|3969.8|3979.2|3970.2|3978.8|3969.8|0
1695156900000|2023-09-19 20:55:00|3979|3970|3979.3|3970.3|3979.3|3970.3|3979|3970|0
1695157200000|2023-09-19 21:00:00|3979.2|3970.2|3979.3|3970.3|3979.4|3970.4|3979.2|3970.2|0
1695157800000|2023-09-19 21:10:00|3979.4|3970.4|3979.3|3970.3|3979.4|3970.4|3979.3|3970.3|0
1695158100000|2023-09-19 21:15:00|3979.4|3970.4|3979.4|3970.4|3979.4|3970.4|3979.3|3970.3|0
1695158400000|2023-09-19 21:20:00|3979.3|3970.3|3979.3|3970.3|3979.4|3970.4|3979.2|3970.2|0
1695158700000|2023-09-19 21:25:00|3979.2|3970.2|3979.2|3970.2|3979.2|3970.2|3979.2|3970.2|0
1695159000000|2023-09-19 21:30:00|3979.3|3970.3|3979.3|3970.3|3979.3|3970.3|3979.2|3970.2|0
1695159900000|2023-09-19 21:45:00|3979.4|3970.4|3979.4|3970.4|3979.5|3970.5|3979.3|3970.3|0
1695160200000|2023-09-19 21:50:00|3979.2|3970.2|3979.1|3970.1|3979.4|3970.4|3979.1|3970.1|0
1695160500000|2023-09-19 21:55:00|3979.3|3970.3|3979.2|3970.2|3979.3|3970.3|3979.1|3970.1|0
1695160800000|2023-09-19 22:00:00|3978.9|3969.9|3978.9|3969.9|3979|3970|3978|3969|0
1695161100000|2023-09-19 22:05:00|3978.7|3969.7|3979.3|3970.3|3979.4|3970.4|3978.7|3969.7|0
1695161400000|2023-09-19 22:10:00|3979.4|3970.4|3979.4|3970.4|3979.4|3970.4|3979|3970|0
1695161700000|2023-09-19 22:15:00|3979.5|3970.5|3979.4|3970.4|3979.6|3970.6|3979.3|3970.3|0
1695162000000|2023-09-19 22:20:00|3979.5|3970.5|3979.2|3970.2|3979.5|3970.5|3979|3970|0
1695162300000|2023-09-19 22:25:00|3979.1|3970.1|3979|3970|3979.2|3970.2|3979|3970|0
1695162600000|2023-09-19 22:30:00|3978.9|3969.9|3978.7|3969.7|3979|3970|3978.7|3969.7|0
1695162900000|2023-09-19 22:35:00|3978.5|3969.5|3979|3970|3979.4|3970.4|3978.5|3969.5|0
1695163200000|2023-09-19 22:40:00|3979.2|3970.2|3979|3970|3979.2|3970.2|3979|3970|0
1695163500000|2023-09-19 22:45:00|3978.9|3969.9|3979.2|3970.2|3979.2|3970.2|3978.8|3969.8|0
1695163800000|2023-09-19 22:50:00|3979.5|3970.5|3979.6|3970.6|3979.8|3970.8|3979.5|3970.5|0
1695164100000|2023-09-19 22:55:00|3979.7|3970.7|3979.9|3970.9|3979.9|3970.9|3979.6|3970.6|0
1695164400000|2023-09-19 23:00:00|3980|3971|3979.6|3970.6|3980.3|3971.3|3979.2|3970.2|0
1695164700000|2023-09-19 23:05:00|3979.7|3970.7|3979.8|3970.8|3980.1|3971.1|3979.6|3970.6|0
1695165000000|2023-09-19 23:10:00|3979.7|3970.7|3979.6|3970.6|3979.7|3970.7|3979.2|3970.2|0
1695165300000|2023-09-19 23:15:00|3979.4|3970.4|3979.6|3970.6|3979.9|3970.9|3979.4|3970.4|0
1695165600000|2023-09-19 23:20:00|3979.7|3970.7|3980.1|3971.1|3980.1|3971.1|3979.6|3970.6|0
1695165900000|2023-09-19 23:25:00|3980|3971|3979.9|3970.9|3980.2|3971.2|3979.9|3970.9|0
1695166200000|2023-09-19 23:30:00|3980.1|3971.1|3980.1|3971.1|3980.3|3971.3|3979.9|3970.9|0
1695166500000|2023-09-19 23:35:00|3980.3|3971.3|3980.3|3971.3|3980.5|3971.5|3980.1|3971.1|0
1695166800000|2023-09-19 23:40:00|3980.2|3971.2|3980.5|3971.5|3980.6|3971.6|3980.2|3971.2|0
1695167100000|2023-09-19 23:45:00|3980.4|3971.4|3980.5|3971.5|3980.5|3971.5|3979.9|3970.9|0
1695167400000|2023-09-19 23:50:00|3980.3|3971.3|3979.9|3970.9|3980.5|3971.5|3979.9|3970.9|0
1695167700000|2023-09-19 23:55:00|3980|3971|3980.3|3971.3|3980.3|3971.3|3979.9|3970.9|0
1695081600000|2023-09-19 00:00:00|4006.8|3997.8|4007.7|3998.7|4008.1|3999.1|4006.8|3997.8|0
1695081900000|2023-09-19 00:05:00|4007.9|3998.9|4007.7|3998.7|4008.1|3999.1|4007.5|3998.5|0
1695082200000|2023-09-19 00:10:00|4007.9|3998.9|4007.8|3998.8|4008.2|3999.2|4007.6|3998.6|0
1695082500000|2023-09-19 00:15:00|4007.6|3998.6|4007.6|3998.6|4007.9|3998.9|4007.1|3998.1|0
1695082800000|2023-09-19 00:20:00|4007.7|3998.7|4007.2|3998.2|4008|3999|4007.2|3998.2|0
1695083100000|2023-09-19 00:25:00|4007.1|3998.1|4007.2|3998.2|4007.4|3998.4|4007|3998|0
1695083400000|2023-09-19 00:30:00|4007.3|3998.3|4007.2|3998.2|4007.6|3998.6|4007.2|3998.2|0
1695083700000|2023-09-19 00:35:00|4007|3998|4006.8|3997.8|4007|3998|4005.8|3996.8|0
1695084000000|2023-09-19 00:40:00|4006.7|3997.7|4006.4|3997.4|4007.2|3998.2|4006.4|3997.4|0
1695084300000|2023-09-19 00:45:00|4006.3|3997.3|4006.3|3997.3|4006.5|3997.5|4006|3997|0
1695084600000|2023-09-19 00:50:00|4006.2|3997.2|4006.6|3997.6|4007.1|3998.1|4006.2|3997.2|0
1695084900000|2023-09-19 00:55:00|4006.5|3997.5|4006.7|3997.7|4006.9|3997.9|4006.4|3997.4|0
1695085200000|2023-09-19 01:00:00|4006.8|3997.8|4006.6|3997.6|4007.2|3998.2|4006.5|3997.5|0
1695085500000|2023-09-19 01:05:00|4006.7|3997.7|4004.2|3995.2|4006.7|3997.7|4004|3995|0
1695085800000|2023-09-19 01:10:00|4004.3|3995.3|4003.8|3994.8|4004.4|3995.4|4003.6|3994.6|0
1695086100000|2023-09-19 01:15:00|4003.6|3994.6|3997.9|3993.9|4003.6|3994.6|3989.9|3985.9|359
1695086400000|2023-09-19 01:20:00|3998.9|3994.9|4002.4|3998.4|4003.4|3999.4|3997.9|3993.9|156
1695086700000|2023-09-19 01:25:00|4002.9|3998.9|3998.4|3994.4|4005.4|4001.4|3997.9|3993.9|316
1695087000000|2023-09-19 01:30:00|3997.9|3993.9|3989.4|3985.4|4006.9|4002.9|3984.4|3980.4|2814
1695087300000|2023-09-19 01:35:00|3988.9|3984.9|3976.4|3972.4|3993.4|3989.4|3975.4|3971.4|1829
1695087600000|2023-09-19 01:40:00|3975.9|3971.9|3983.9|3979.9|3986.4|3982.4|3971.4|3967.4|2797
1695087900000|2023-09-19 01:45:00|3983.4|3979.4|3973.9|3969.9|3985.9|3981.9|3968.4|3964.4|1394
1695088200000|2023-09-19 01:50:00|3974.4|3970.4|3961.9|3957.9|3975.4|3971.4|3959.4|3955.4|1498
1695088500000|2023-09-19 01:55:00|3962.4|3958.4|3953.9|3949.9|3966.4|3962.4|3950.9|3946.9|1781
1695088800000|2023-09-19 02:00:00|3954.4|3950.4|3949.4|3945.4|3957.4|3953.4|3948.4|3944.4|1538
1695089100000|2023-09-19 02:05:00|3950.4|3946.4|3959.9|3955.9|3961.4|3957.4|3948.4|3944.4|1027
1695089400000|2023-09-19 02:10:00|3960.4|3956.4|3961.9|3957.9|3965.4|3961.4|3958.9|3954.9|1115
1695089700000|2023-09-19 02:15:00|3962.4|3958.4|3964.9|3960.9|3968.4|3964.4|3954.4|3950.4|856
1695090000000|2023-09-19 02:20:00|3964.4|3960.4|3963.4|3959.4|3969.4|3965.4|3958.4|3954.4|780
1695090300000|2023-09-19 02:25:00|3963.9|3959.9|3974.4|3970.4|3975.4|3971.4|3959.4|3955.4|908
1695090600000|2023-09-19 02:30:00|3975.4|3971.4|3974.4|3970.4|3976.4|3972.4|3966.4|3962.4|1741
1695090900000|2023-09-19 02:35:00|3973.9|3969.9|3975.4|3971.4|3976.4|3972.4|3967.4|3963.4|663
1695091200000|2023-09-19 02:40:00|3974.9|3970.9|3974.4|3970.4|3976.4|3972.4|3969.4|3965.4|641
1695091500000|2023-09-19 02:45:00|3973.9|3969.9|3973.4|3969.4|3978.4|3974.4|3970.4|3966.4|747
1695091800000|2023-09-19 02:50:00|3973.9|3969.9|3969.4|3965.4|3975.9|3971.9|3966.9|3962.9|736
1695092100000|2023-09-19 02:55:00|3970.4|3966.4|3978.9|3974.9|3979.4|3975.4|3968.4|3964.4|559
1695092400000|2023-09-19 03:00:00|3978.4|3974.4|3981.4|3977.4|3984.4|3980.4|3975.4|3971.4|1267
1695092700000|2023-09-19 03:05:00|3982.4|3978.4|3982.4|3978.4|3984.4|3980.4|3977.4|3973.4|1028
1695093000000|2023-09-19 03:10:00|3981.9|3977.9|3976.4|3972.4|3981.9|3977.9|3974.4|3970.4|564
1695093300000|2023-09-19 03:15:00|3975.9|3971.9|3980.4|3976.4|3984.4|3980.4|3974.4|3970.4|478
1695093600000|2023-09-19 03:20:00|3979.9|3975.9|3983.4|3979.4|3984.4|3980.4|3978.4|3974.4|340
1695093900000|2023-09-19 03:25:00|3983.9|3979.9|3978.4|3974.4|3984.9|3980.9|3976.4|3972.4|672
1695094200000|2023-09-19 03:30:00|3978.9|3974.9|3979.4|3975.4|3979.4|3975.4|3975.4|3971.4|440
1695094500000|2023-09-19 03:35:00|3979.9|3975.9|3974.4|3970.4|3980.4|3976.4|3973.9|3969.9|444
1695094800000|2023-09-19 03:40:00|3975.4|3971.4|3976.4|3972.4|3977.4|3973.4|3974.4|3970.4|440
1695095100000|2023-09-19 03:45:00|3976.9|3972.9|3974.4|3970.4|3977.4|3973.4|3974.4|3970.4|311
1695095400000|2023-09-19 03:50:00|3974.9|3970.9|3975.4|3971.4|3975.4|3971.4|3972.4|3968.4|322
1695095700000|2023-09-19 03:55:00|3975.9|3971.9|3972.4|3968.4|3976.4|3972.4|3971.4|3967.4|221
1695096000000|2023-09-19 04:00:00|3974.4|3965.4|3974.2|3965.2|3974.4|3965.4|3974|3965|1
1695096300000|2023-09-19 04:05:00|3974.4|3965.4|3976.7|3967.7|3976.7|3967.7|3974.3|3965.3|0
1695096600000|2023-09-19 04:10:00|3976.8|3967.8|3976.9|3967.9|3977.1|3968.1|3976.8|3967.8|0
1695096900000|2023-09-19 04:15:00|3976.7|3967.7|3976.5|3967.5|3976.9|3967.9|3976.5|3967.5|0
1695097200000|2023-09-19 04:20:00|3976.3|3967.3|3976.3|3967.3|3976.5|3967.5|3976.2|3967.2|0
1695097500000|2023-09-19 04:25:00|3976.5|3967.5|3976.3|3967.3|3976.5|3967.5|3976.3|3967.3|0
1695097800000|2023-09-19 04:30:00|3976.2|3967.2|3975.9|3966.9|3976.3|3967.3|3975.7|3966.7|0
1695098100000|2023-09-19 04:35:00|3975.8|3966.8|3975.7|3966.7|3975.9|3966.9|3975.7|3966.7|0
1695098400000|2023-09-19 04:40:00|3975.9|3966.9|3974.9|3965.9|3975.9|3966.9|3974.7|3965.7|0
1695098700000|2023-09-19 04:45:00|3974.7|3965.7|3975|3966|3975|3966|3974.7|3965.7|0
1695099000000|2023-09-19 04:50:00|3974.8|3965.8|3974.7|3965.7|3975|3966|3974.7|3965.7|0
1695099300000|2023-09-19 04:55:00|3974.9|3965.9|3975|3966|3975.1|3966.1|3974.8|3965.8|0
1695099600000|2023-09-19 05:00:00|3971.4|3967.4|3963.4|3959.4|3974.4|3970.4|3962.4|3958.4|1095
1695099900000|2023-09-19 05:05:00|3962.9|3958.9|3967.9|3963.9|3970.4|3966.4|3962.9|3958.9|347
1695100200000|2023-09-19 05:10:00|3967.4|3963.4|3972.4|3968.4|3972.4|3968.4|3965.4|3961.4|303
1695100500000|2023-09-19 05:15:00|3971.9|3967.9|3968.4|3964.4|3972.4|3968.4|3964.4|3960.4|413
1695100800000|2023-09-19 05:20:00|3969.4|3965.4|3963.4|3959.4|3969.4|3965.4|3962.4|3958.4|315
1695101100000|2023-09-19 05:25:00|3962.4|3958.4|3958.4|3954.4|3963.4|3959.4|3957.4|3953.4|423
1695101400000|2023-09-19 05:30:00|3957.9|3953.9|3965.4|3961.4|3968.4|3964.4|3956.4|3952.4|560
1695101700000|2023-09-19 05:35:00|3965.9|3961.9|3959.4|3955.4|3966.4|3962.4|3958.4|3954.4|522
1695102000000|2023-09-19 05:40:00|3960.4|3956.4|3958.4|3954.4|3961.4|3957.4|3956.4|3952.4|539
1695102300000|2023-09-19 05:45:00|3958.9|3954.9|3965.4|3961.4|3965.4|3961.4|3958.4|3954.4|645
1695102600000|2023-09-19 05:50:00|3964.9|3960.9|3968.4|3964.4|3969.9|3965.9|3961.4|3957.4|475
1695102900000|2023-09-19 05:55:00|3967.9|3963.9|3968.4|3964.4|3969.4|3965.4|3964.4|3960.4|637
1695103200000|2023-09-19 06:00:00|3968.9|3964.9|3960.9|3956.9|3970.4|3966.4|3960.9|3956.9|596
1695103500000|2023-09-19 06:05:00|3960.4|3956.4|3967.4|3963.4|3975.9|3971.9|3958.4|3954.4|992
1695103800000|2023-09-19 06:10:00|3966.4|3962.4|3969.4|3965.4|3970.4|3966.4|3964.4|3960.4|442
1695104100000|2023-09-19 06:15:00|3969.9|3965.9|3969.4|3965.4|3973.4|3969.4|3967.4|3963.4|405
1695104400000|2023-09-19 06:20:00|3969.9|3965.9|3967.4|3963.4|3970.4|3966.4|3964.4|3960.4|534
1695104700000|2023-09-19 06:25:00|3966.4|3962.4|3965.4|3961.4|3968.4|3964.4|3963.4|3959.4|479
1695105000000|2023-09-19 06:30:00|3965.9|3961.9|3965.9|3961.9|3970.4|3966.4|3963.4|3959.4|625
1695105300000|2023-09-19 06:35:00|3966.4|3962.4|3972.4|3968.4|3973.4|3969.4|3963.4|3959.4|653
1695105600000|2023-09-19 06:40:00|3971.4|3967.4|3976.9|3972.9|3980.4|3976.4|3971.4|3967.4|983
1695105900000|2023-09-19 06:45:00|3976.4|3972.4|3971.4|3967.4|3976.4|3972.4|3970.4|3966.4|535
1695106200000|2023-09-19 06:50:00|3970.9|3966.9|3974.4|3970.4|3975.4|3971.4|3969.9|3965.9|532
1695106500000|2023-09-19 06:55:00|3975.4|3971.4|3976.4|3972.4|3976.4|3972.4|3972.4|3968.4|654
1695106800000|2023-09-19 07:00:00|3975.9|3971.9|3983.4|3979.4|3985.4|3981.4|3975.4|3971.4|1209
1695107100000|2023-09-19 07:05:00|3984.4|3980.4|3992.4|3988.4|3996.4|3992.4|3984.4|3980.4|1513
1695107400000|2023-09-19 07:10:00|3993.4|3989.4|3986.9|3982.9|3995.4|3991.4|3986.9|3982.9|849
1695107700000|2023-09-19 07:15:00|3987.4|3983.4|3988.4|3984.4|3989.9|3985.9|3983.4|3979.4|769
1695108000000|2023-09-19 07:20:00|3988.9|3984.9|3992.4|3988.4|3992.9|3988.9|3985.4|3981.4|541
1695108300000|2023-09-19 07:25:00|3991.4|3987.4|3989.4|3985.4|3992.4|3988.4|3987.4|3983.4|625
1695108600000|2023-09-19 07:30:00|3989.9|3985.9|3987.4|3983.4|3990.4|3986.4|3986.4|3982.4|689
1695108900000|2023-09-19 07:35:00|3986.9|3982.9|3992.4|3988.4|3993.9|3989.9|3986.4|3982.4|764
1695109200000|2023-09-19 07:40:00|3992.9|3988.9|3988.4|3984.4|3993.4|3989.4|3988.4|3984.4|691
1695109500000|2023-09-19 07:45:00|3988.9|3984.9|3989.4|3985.4|3990.4|3986.4|3988.4|3984.4|615
1695109800000|2023-09-19 07:50:00|3989.9|3985.9|3982.4|3978.4|3990.4|3986.4|3981.4|3977.4|937
1695110100000|2023-09-19 07:55:00|3983.4|3979.4|3983.4|3979.4|3985.4|3981.4|3982.4|3978.4|660
1695110400000|2023-09-19 08:00:00|3984.4|3980.4|3986.4|3982.4|3987.9|3983.9|3982.4|3978.4|867
1695110700000|2023-09-19 08:05:00|3987.4|3983.4|3986.4|3982.4|3989.4|3985.4|3985.4|3981.4|1678
1695111000000|2023-09-19 08:10:00|3987.4|3983.4|3988.4|3984.4|3991.9|3987.9|3987.4|3983.4|1116
1695111300000|2023-09-19 08:15:00|3988.9|3984.9|3989.4|3985.4|3994.9|3990.9|3988.4|3984.4|3436
1695111600000|2023-09-19 08:20:00|3989.9|3985.9|3991.4|3987.4|3994.4|3990.4|3989.9|3985.9|1366
1695111900000|2023-09-19 08:25:00|3991.9|3987.9|3987.9|3983.9|3992.4|3988.4|3987.4|3983.4|228
1695112200000|2023-09-19 08:30:00|3991.4|3982.4|3991.6|3982.6|3991.8|3982.8|3990.7|3981.7|3
1695112500000|2023-09-19 08:35:00|3991.5|3982.5|3991.3|3982.3|3991.9|3982.9|3990.8|3981.8|0
1695112800000|2023-09-19 08:40:00|3991.5|3982.5|3991.4|3982.4|3991.6|3982.6|3990.8|3981.8|0
1695113100000|2023-09-19 08:45:00|3991.5|3982.5|3992|3983|3992.2|3983.2|3991.2|3982.2|0
1695113400000|2023-09-19 08:50:00|3992.2|3983.2|3992|3983|3992.4|3983.4|3991.8|3982.8|0
1695113700000|2023-09-19 08:55:00|3992.2|3983.2|3991.6|3982.6|3992.3|3983.3|3991.6|3982.6|0
1695114000000|2023-09-19 09:00:00|3991.8|3982.8|3991.3|3982.3|3992|3983|3990.8|3981.8|0
1695114300000|2023-09-19 09:05:00|3991.2|3982.2|3990.7|3981.7|3991.5|3982.5|3990.4|3981.4|0
1695114600000|2023-09-19 09:10:00|3990.6|3981.6|3990.4|3981.4|3990.8|3981.8|3990.2|3981.2|0
1695114900000|2023-09-19 09:15:00|3990.5|3981.5|3996.9|3989.9|3997.9|3990.9|3990.5|3981.5|50
1695115200000|2023-09-19 09:20:00|3995.9|3988.9|3995.9|3987.9|3997.9|3990.9|3993.9|3986.9|36
1695115500000|2023-09-19 09:25:00|3994.9|3988.9|4000.9|3992.9|4000.9|3992.9|3994.9|3987.9|13
1695115800000|2023-09-19 09:30:00|3999.9|3993.9|3996.9|3988.9|4002.9|3995.9|3996.9|3988.9|34
1695116100000|2023-09-19 09:35:00|3995.9|3987.9|3997.9|3990.9|3997.9|3990.9|3994.9|3986.9|5
1695116400000|2023-09-19 09:40:00|3998.9|3991.9|3996.9|3989.9|3999.9|3991.9|3994.9|3987.9|10
1695116700000|2023-09-19 09:45:00|3997.9|3990.9|4000.9|3992.9|4000.9|3992.9|3996.9|3988.9|23
1695117000000|2023-09-19 09:50:00|3999.9|3993.9|3998.9|3991.9|4000.9|3993.9|3998.9|3991.9|1
1695117300000|2023-09-19 09:55:00|3999.9|3990.9|4000.9|3993.9|4001.9|3994.9|3999.9|3990.9|33
1695117600000|2023-09-19 10:00:00|4001.9|3992.9|3997.9|3990.9|4001.9|3992.9|3996.9|3989.9|12
1695117900000|2023-09-19 10:05:00|3996.9|3989.9|3999.9|3991.9|4000.9|3992.9|3996.9|3989.9|8
1695118200000|2023-09-19 10:10:00|3998.9|3992.9|4000.9|3993.9|4001.9|3994.9|3998.9|3991.9|5
1695118500000|2023-09-19 10:15:00|4001.9|3994.9|4000.9|3992.9|4001.9|3994.9|3999.9|3992.9|12
1695118800000|2023-09-19 10:20:00|3999.9|3993.9|3997.9|3990.9|4001.9|3993.9|3996.9|3989.9|19
1695119100000|2023-09-19 10:25:00|3998.9|3989.9|3995.9|3987.9|3998.9|3990.9|3994.9|3987.9|5
1695119400000|2023-09-19 10:30:00|3994.9|3988.9|3997.9|3989.9|3998.9|3990.9|3994.9|3988.9|2
1695119700000|2023-09-19 10:35:00|3998.9|3990.9|3999.9|3991.9|3999.9|3992.9|3998.9|3989.9|1
1695120000000|2023-09-19 10:40:00|3998.9|3992.9|3999.9|3991.9|3999.9|3992.9|3998.9|3991.9|0
1695120300000|2023-09-19 10:45:00|4000.9|3992.9|3997.9|3990.9|4000.9|3993.9|3997.9|3989.9|13
1695120600000|2023-09-19 10:50:00|3998.9|3991.9|3998.9|3990.9|3998.9|3991.9|3997.9|3990.9|2
1695120900000|2023-09-19 10:55:00|3997.9|3989.9|3995.9|3988.9|3998.9|3989.9|3994.9|3987.9|7
1695121200000|2023-09-19 11:00:00|3996.9|3989.9|3994.9|3987.9|3996.9|3989.9|3994.9|3987.9|23
1695121500000|2023-09-19 11:05:00|3995.9|3988.9|3996.9|3989.9|3997.9|3990.9|3995.9|3987.9|36
1695121800000|2023-09-19 11:10:00|3995.9|3988.9|3994.9|3987.9|3996.9|3989.9|3994.9|3987.9|21
1695122100000|2023-09-19 11:15:00|3995.9|3986.9|3993.9|3986.9|3995.9|3986.9|3993.9|3986.9|6
1695122400000|2023-09-19 11:20:00|3994.9|3987.9|3996.9|3988.9|3996.9|3989.9|3993.9|3986.9|15
1695122700000|2023-09-19 11:25:00|3995.9|3989.9|3997.9|3989.9|3997.9|3990.9|3995.9|3988.9|12
1695123000000|2023-09-19 11:30:00||3990.9||3990.9||3990.9||3989.9|2
1695123300000|2023-09-19 11:35:00|3996.9|3989.9|3996.9|3988.9|3997.9|3989.9|3995.9|3988.9|14
1695123600000|2023-09-19 11:40:00|3995.9|3989.9|3995.9|3987.9|3996.9|3989.9|3994.9|3987.9|13
1695123900000|2023-09-19 11:45:00|3994.9|3986.9|3996.9|3988.9|3996.9|3988.9|3993.9|3986.9|0
1695124200000|2023-09-19 11:50:00|3995.9|3989.9|3995.9|3987.9|3995.9|3989.9|3994.9|3986.9|3
1695124500000|2023-09-19 11:55:00|3994.9|3988.9|3995.9|3987.9|3995.9|3988.9|3994.9|3987.9|0
1695124800000|2023-09-19 12:00:00|3996.9|3988.9|3995.9|3988.9|3996.9|3989.9|3994.9|3987.9|1
1695125100000|2023-09-19 12:05:00|3996.9|3987.9|3996.9|3988.9|3996.9|3988.9|3995.9|3987.9|0
1695125400000|2023-09-19 12:10:00|3995.9|3987.9|3998.9|3990.9|3998.9|3991.9|3995.9|3987.9|15
1695125700000|2023-09-19 12:15:00|3997.9|3991.9|3997.9|3989.9|3998.9|3991.9|3996.9|3989.9|12
1695126000000|2023-09-19 12:20:00|3996.9|3990.9|3996.9|3988.9|3997.9|3990.9|3996.9|3988.9|9
1695126300000|2023-09-19 12:25:00|3995.9|3989.9|3995.9|3988.9|3996.9|3989.9|3995.9|3988.9|1
1695126600000|2023-09-19 12:30:00|3996.9|3989.9|3994.9|3987.9|3996.9|3989.9|3992.9|3985.9|12
1695126900000|2023-09-19 12:35:00|3993.9|3986.9|3993.9|3985.9|3994.9|3987.9|3992.9|3985.9|13
1695127200000|2023-09-19 12:40:00|3992.9|3986.9|3990.9|3982.9|3993.9|3986.9|3989.9|3982.9|12
1695127500000|2023-09-19 12:45:00|3989.9|3983.9|3991.9|3984.9|3992.9|3985.9|3989.9|3982.9|9
1695127800000|2023-09-19 12:50:00|3992.9|3985.9|3988.9|3981.9|3992.9|3985.9|3986.9|3979.9|29
1695128100000|2023-09-19 12:55:00|3987.9|3980.9|3984.9|3978.9|3988.9|3981.9|3984.9|3977.9|6
1695128400000|2023-09-19 13:00:00|3984.4|3978.4|3982.9|3976.9|3985.9|3979.9|3982.4|3976.4|16
1695128700000|2023-09-19 13:05:00|3983.4|3977.4|3981.9|3975.9|3983.9|3977.9|3981.4|3975.4|62
1695129000000|2023-09-19 13:10:00|3982.4|3976.4|3980.4|3974.4|3982.9|3976.9|3979.4|3973.4|41
1695129300000|2023-09-19 13:15:00|3979.9|3973.9|3976.4|3970.4|3979.9|3973.9|3976.4|3970.4|53
1695129600000|2023-09-19 13:20:00|3975.9|3969.9|3978.9|3972.9|3979.4|3973.4|3975.4|3969.4|25
1695129900000|2023-09-19 13:25:00|3978.4|3972.4|3979.4|3973.4|3981.4|3975.4|3977.4|3971.4|52
1695130200000|2023-09-19 13:30:00|3979.9|3973.9|3988.9|3982.9|3988.9|3982.9|3971.4|3965.4|306
1695130500000|2023-09-19 13:35:00|3988.4|3982.4|3992.4|3986.4|3993.4|3987.4|3982.4|3976.4|256
1695130800000|2023-09-19 13:40:00|3991.9|3985.9|3988.4|3982.4|3997.4|3991.4|3984.4|3978.4|171
1695131100000|2023-09-19 13:45:00|3989.4|3983.4|3988.4|3982.4|3991.9|3985.9|3984.4|3978.4|42
1695131400000|2023-09-19 13:50:00|3987.9|3981.9|3981.9|3975.9|3987.9|3981.9|3977.4|3971.4|151
1695131700000|2023-09-19 13:55:00|3981.4|3975.4|3976.4|3970.4|3983.4|3977.4|3974.4|3968.4|127
1695132000000|2023-09-19 14:00:00|3976.9|3970.9|3972.9|3966.9|3978.4|3972.4|3971.4|3965.4|138
1695132300000|2023-09-19 14:05:00|3973.4|3967.4|3974.4|3968.4|3976.9|3970.9|3972.4|3966.4|61
1695132600000|2023-09-19 14:10:00|3973.9|3967.9|3978.4|3972.4|3980.9|3974.9|3972.4|3966.4|81
1695132900000|2023-09-19 14:15:00|3977.9|3971.9|3970.9|3964.9|3979.4|3973.4|3970.4|3964.4|64
1695133200000|2023-09-19 14:20:00|3971.4|3965.4|3976.4|3970.4|3977.4|3971.4|3970.9|3964.9|15
1695133500000|2023-09-19 14:25:00|3976.9|3970.9|3974.9|3968.9|3977.4|3971.4|3973.4|3967.4|29
1695133800000|2023-09-19 14:30:00|3974.4|3968.4|3971.4|3965.4|3974.9|3968.9|3970.9|3964.9|30
1695134100000|2023-09-19 14:35:00|3971.9|3965.9|3968.4|3962.4|3974.4|3968.4|3967.9|3961.9|21
1695134400000|2023-09-19 14:40:00|3969.4|3963.4|3973.4|3967.4|3973.4|3967.4|3967.4|3961.4|36
1695134700000|2023-09-19 14:45:00|3972.9|3966.9|3972.4|3966.4|3975.4|3969.4|3972.4|3966.4|24
1695135000000|2023-09-19 14:50:00|3972.9|3966.9|3972.4|3966.4|3973.4|3967.4|3970.4|3964.4|65
1695135300000|2023-09-19 14:55:00|3972.9|3966.9|3970.4|3964.4|3973.4|3967.4|3970.4|3964.4|52
1695135600000|2023-09-19 15:00:00|3970.9|3964.9|3968.4|3962.4|3971.4|3965.4|3968.4|3962.4|19
1695135900000|2023-09-19 15:05:00|3969.4|3963.4|3968.4|3962.4|3970.9|3964.9|3967.4|3961.4|42
1695136200000|2023-09-19 15:10:00|3967.4|3961.4|3969.4|3963.4|3969.9|3963.9|3966.4|3960.4|37
1695136500000|2023-09-19 15:15:00|3968.9|3962.9|3966.4|3960.4|3969.4|3963.4|3964.4|3958.4|94
1695136800000|2023-09-19 15:20:00|3965.9|3959.9|3963.4|3957.4|3966.4|3960.4|3963.4|3957.4|85
1695137100000|2023-09-19 15:25:00|3962.9|3956.9|3962.4|3956.4|3963.4|3957.4|3961.4|3955.4|135
1695137400000|2023-09-19 15:30:00|3962.9|3956.9|3965.4|3959.4|3966.4|3960.4|3961.4|3955.4|118
1695137700000|2023-09-19 15:35:00|3964.4|3958.4|3960.9|3954.9|3964.4|3958.4|3960.4|3954.4|152
1695138000000|2023-09-19 15:40:00|3960.4|3954.4|3962.4|3956.4|3963.4|3957.4|3960.4|3954.4|67
1695138300000|2023-09-19 15:45:00|3962.9|3956.9|3963.9|3957.9|3966.4|3960.4|3961.4|3955.4|49
1695138600000|2023-09-19 15:50:00|3964.4|3958.4|3965.4|3959.4|3965.4|3959.4|3962.4|3956.4|43
1695138900000|2023-09-19 15:55:00|3965.9|3959.9|3965.4|3959.4|3967.4|3961.4|3964.9|3958.9|32
1695139200000|2023-09-19 16:00:00|3964.9|3958.9|3962.4|3956.4|3964.9|3958.9|3962.4|3956.4|43
1695139500000|2023-09-19 16:05:00|3962.9|3956.9|3963.4|3957.4|3963.9|3957.9|3961.4|3955.4|78
1695139800000|2023-09-19 16:10:00|3962.9|3956.9|3963.4|3957.4|3963.4|3957.4|3961.4|3955.4|71
1695140100000|2023-09-19 16:15:00|3962.4|3956.4|3963.4|3957.4|3964.4|3958.4|3961.9|3955.9|53
1695140400000|2023-09-19 16:20:00|3962.9|3956.9|3960.9|3954.9|3962.9|3956.9|3960.9|3954.9|29
1695140700000|2023-09-19 16:25:00|3961.4|3955.4|3960.9|3954.9|3961.9|3955.9|3960.4|3954.4|19
1695141000000|2023-09-19 16:30:00|3960.4|3954.4|3955.9|3949.9|3960.4|3954.4|3955.9|3949.9|155
1695141300000|2023-09-19 16:35:00|3956.4|3950.4|3954.9|3948.9|3956.4|3950.4|3953.4|3947.4|95
1695141600000|2023-09-19 16:40:00|3955.4|3949.4|3955.4|3949.4|3956.4|3950.4|3954.4|3948.4|62
1695141900000|2023-09-19 16:45:00|3954.4|3948.4|3955.4|3949.4|3956.4|3950.4|3954.4|3948.4|41
1695142200000|2023-09-19 16:50:00|3954.4|3948.4|3956.4|3950.4|3956.4|3950.4|3954.4|3948.4|26
1695142500000|2023-09-19 16:55:00|3955.9|3949.9|3960.4|3954.4|3961.4|3955.4|3955.9|3949.9|86
1695142800000|2023-09-19 17:00:00|3960.9|3954.9|3963.4|3957.4|3964.4|3958.4|3959.4|3953.4|22
1695143100000|2023-09-19 17:05:00|3962.9|3956.9|3963.4|3957.4|3963.9|3957.9|3962.4|3956.4|21
1695143400000|2023-09-19 17:10:00|3962.9|3956.9|3962.4|3956.4|3963.4|3957.4|3961.4|3955.4|19
1695143700000|2023-09-19 17:15:00|3961.4|3955.4|3963.4|3957.4|3964.4|3958.4|3961.4|3955.4|39
1695144000000|2023-09-19 17:20:00|3962.9|3956.9|3963.4|3957.4|3963.9|3957.9|3962.4|3956.4|22
1695144300000|2023-09-19 17:25:00|3963.9|3957.9|3963.4|3957.4|3963.9|3957.9|3962.4|3956.4|13
1695144600000|2023-09-19 17:30:00|3963.9|3957.9|3964.9|3958.9|3966.4|3960.4|3963.9|3957.9|46
1695144900000|2023-09-19 17:35:00|3965.4|3959.4|3965.4|3959.4|3965.4|3959.4|3964.4|3958.4|5
1695145200000|2023-09-19 17:40:00|3965.9|3959.9|3965.4|3959.4|3966.4|3960.4|3965.4|3959.4|6
1695145500000|2023-09-19 17:45:00|3965.9|3959.9|3966.9|3960.9|3968.4|3962.4|3965.9|3959.9|29
1695145800000|2023-09-19 17:50:00|3967.4|3961.4|3966.4|3960.4|3967.4|3961.4|3965.4|3959.4|18
1695146100000|2023-09-19 17:55:00|3966.9|3960.9|3966.4|3960.4|3967.4|3961.4|3966.4|3960.4|8
1695146400000|2023-09-19 18:00:00|3966.9|3960.9|3966.4|3960.4|3967.4|3961.4|3966.4|3960.4|42
1695146700000|2023-09-19 18:05:00|3966.9|3960.9|3967.9|3961.9|3968.4|3962.4|3966.9|3960.9|39
1695147000000|2023-09-19 18:10:00|3968.4|3962.4|3968.4|3962.4|3969.4|3963.4|3967.4|3961.4|11
1695147300000|2023-09-19 18:15:00|3967.9|3961.9|3966.9|3960.9|3967.9|3961.9|3966.4|3960.4|7
1695147600000|2023-09-19 18:20:00|3967.4|3961.4|3967.4|3961.4|3968.4|3962.4|3967.4|3961.4|11
1695147900000|2023-09-19 18:25:00|3967.9|3961.9|3967.4|3961.4|3969.4|3963.4|3967.4|3961.4|14
1695148200000|2023-09-19 18:30:00|3967.9|3961.9|3969.4|3963.4|3969.4|3963.4|3967.4|3961.4|7
1695148500000|2023-09-19 18:35:00|3970.4|3964.4|3975.4|3969.4|3975.9|3969.9|3970.4|3964.4|98
1695148800000|2023-09-19 18:40:00|3975.9|3969.9|3975.4|3969.4|3977.4|3971.4|3975.4|3969.4|26
1695149100000|2023-09-19 18:45:00|3974.4|3968.4|3970.4|3964.4|3974.4|3968.4|3970.4|3964.4|58
1695149400000|2023-09-19 18:50:00|3970.9|3964.9|3969.9|3963.9|3971.4|3965.4|3967.9|3961.9|41
1695149700000|2023-09-19 18:55:00|3969.4|3963.4|3977.1|3968.1|3977.4|3971.4|3968.9|3962.9|289
1695150000000|2023-09-19 19:00:00|3977|3968|3975.8|3966.8|3977|3968|3975.6|3966.6|0
1695150300000|2023-09-19 19:05:00|3975.9|3966.9|3975.7|3966.7|3976|3967|3975.2|3966.2|0
1695150600000|2023-09-19 19:10:00|3975.8|3966.8|3974.4|3965.4|3975.9|3966.9|3974.1|3965.1|0
1695150900000|2023-09-19 19:15:00|3974.3|3965.3|3974.7|3965.7|3974.7|3965.7|3974.1|3965.1|0
1695151200000|2023-09-19 19:20:00|3974.6|3965.6|3975.4|3966.4|3975.5|3966.5|3973.5|3964.5|0
1695151500000|2023-09-19 19:25:00|3975.5|3966.5|3975.7|3966.7|3975.9|3966.9|3975.4|3966.4|0
1695151800000|2023-09-19 19:30:00|3975.6|3966.6|3975.3|3966.3|3975.9|3966.9|3974.6|3965.6|0
1695152100000|2023-09-19 19:35:00|3975.4|3966.4|3975|3966|3975.6|3966.6|3974|3965|0
1695152400000|2023-09-19 19:40:00|3974.9|3965.9|3977.5|3968.5|3977.6|3968.6|3974.3|3965.3|0
1695152700000|2023-09-19 19:45:00|3977.6|3968.6|3982|3973|3982.9|3973.9|3977.6|3968.6|0
1695153000000|2023-09-19 19:50:00|3982.1|3973.1|3981.1|3972.1|3983.4|3974.4|3981.1|3972.1|0
1695153300000|2023-09-19 19:55:00|3981|3972|3978.7|3969.7|3981.5|3972.5|3976.3|3967.3|0
1695153600000|2023-09-19 20:00:00|3978.8|3969.8|3978.8|3969.8|3980.6|3971.6|3978.8|3969.8|0
1695153900000|2023-09-19 20:05:00|3979|3970|3979.2|3970.2|3979.5|3970.5|3979|3970|0
1695154200000|2023-09-19 20:10:00|3979|3970|3979.5|3970.5|3979.7|3970.7|3979|3970|0
1695154500000|2023-09-19 20:15:00|3979.2|3970.2|3979|3970|3979.3|3970.3|3978.8|3969.8|0
1695154800000|2023-09-19 20:20:00|3978.8|3969.8|3979|3970|3979|3970|3978.8|3969.8|0
1695155100000|2023-09-19 20:25:00|3979.2|3970.2|3978.8|3969.8|3979.2|3970.2|3978.8|3969.8|0
1695155400000|2023-09-19 20:30:00|3979|3970|3979|3970|3979|3970|3978.8|3969.8|0
1695156000000|2023-09-19 20:40:00|3978.8|3969.8|3978.8|3969.8|3978.8|3969.8|3978.8|3969.8|0
1695156300000|2023-09-19 20:45:00|3979|3970|3979.2|3970.2|3979.2|3970.2|3978.8|3969.8|0
1695156600000|2023-09-19 20:50:00|3979.1|3970.1|3978.8|3969.8|3979.2|3970.2|3978.8|3969.8|0
1695156900000|2023-09-19 20:55:00|3979|3970|3979.3|3970.3|3979.3|3970.3|3979|3970|0
1695157200000|2023-09-19 21:00:00|3979.2|3970.2|3979.3|3970.3|3979.4|3970.4|3979.2|3970.2|0
1695157800000|2023-09-19 21:10:00|3979.4|3970.4|3979.3|3970.3|3979.4|3970.4|3979.3|3970.3|0
1695158100000|2023-09-19 21:15:00|3979.4|3970.4|3979.4|3970.4|3979.4|3970.4|3979.3|3970.3|0
1695158400000|2023-09-19 21:20:00|3979.3|3970.3|3979.3|3970.3|3979.4|3970.4|3979.2|3970.2|0
1695158700000|2023-09-19 21:25:00|3979.2|3970.2|3979.2|3970.2|3979.2|3970.2|3979.2|3970.2|0
1695159000000|2023-09-19 21:30:00|3979.3|3970.3|3979.3|3970.3|3979.3|3970.3|3979.2|3970.2|0
1695159900000|2023-09-19 21:45:00|3979.4|3970.4|3979.4|3970.4|3979.5|3970.5|3979.3|3970.3|0
1695160200000|2023-09-19 21:50:00|3979.2|3970.2|3979.1|3970.1|3979.4|3970.4|3979.1|3970.1|0
1695160500000|2023-09-19 21:55:00|3979.3|3970.3|3979.2|3970.2|3979.3|3970.3|3979.1|3970.1|0
1695160800000|2023-09-19 22:00:00|3978.9|3969.9|3978.9|3969.9|3979|3970|3978|3969|0
1695161100000|2023-09-19 22:05:00|3978.7|3969.7|3979.3|3970.3|3979.4|3970.4|3978.7|3969.7|0
1695161400000|2023-09-19 22:10:00|3979.4|3970.4|3979.4|3970.4|3979.4|3970.4|3979|3970|0
1695161700000|2023-09-19 22:15:00|3979.5|3970.5|3979.4|3970.4|3979.6|3970.6|3979.3|3970.3|0
1695162000000|2023-09-19 22:20:00|3979.5|3970.5|3979.2|3970.2|3979.5|3970.5|3979|3970|0
1695162300000|2023-09-19 22:25:00|3979.1|3970.1|3979|3970|3979.2|3970.2|3979|3970|0
1695162600000|2023-09-19 22:30:00|3978.9|3969.9|3978.7|3969.7|3979|3970|3978.7|3969.7|0
1695162900000|2023-09-19 22:35:00|3978.5|3969.5|3979|3970|3979.4|3970.4|3978.5|3969.5|0
1695163200000|2023-09-19 22:40:00|3979.2|3970.2|3979|3970|3979.2|3970.2|3979|3970|0
1695163500000|2023-09-19 22:45:00|3978.9|3969.9|3979.2|3970.2|3979.2|3970.2|3978.8|3969.8|0
1695163800000|2023-09-19 22:50:00|3979.5|3970.5|3979.6|3970.6|3979.8|3970.8|3979.5|3970.5|0
1695164100000|2023-09-19 22:55:00|3979.7|3970.7|3979.9|3970.9|3979.9|3970.9|3979.6|3970.6|0
1695164400000|2023-09-19 23:00:00|3980|3971|3979.6|3970.6|3980.3|3971.3|3979.2|3970.2|0
1695164700000|2023-09-19 23:05:00|3979.7|3970.7|3979.8|3970.8|3980.1|3971.1|3979.6|3970.6|0
1695165000000|2023-09-19 23:10:00|3979.7|3970.7|3979.6|3970.6|3979.7|3970.7|3979.2|3970.2|0
1695165300000|2023-09-19 23:15:00|3979.4|3970.4|3979.6|3970.6|3979.9|3970.9|3979.4|3970.4|0
1695165600000|2023-09-19 23:20:00|3979.7|3970.7|3980.1|3971.1|3980.1|3971.1|3979.6|3970.6|0
1695165900000|2023-09-19 23:25:00|3980|3971|3979.9|3970.9|3980.2|3971.2|3979.9|3970.9|0
1695166200000|2023-09-19 23:30:00|3980.1|3971.1|3980.1|3971.1|3980.3|3971.3|3979.9|3970.9|0
1695166500000|2023-09-19 23:35:00|3980.3|3971.3|3980.3|3971.3|3980.5|3971.5|3980.1|3971.1|0
1695166800000|2023-09-19 23:40:00|3980.2|3971.2|3980.5|3971.5|3980.6|3971.6|3980.2|3971.2|0
1695167100000|2023-09-19 23:45:00|3980.4|3971.4|3980.5|3971.5|3980.5|3971.5|3979.9|3970.9|0
1695167400000|2023-09-19 23:50:00|3980.3|3971.3|3979.9|3970.9|3980.5|3971.5|3979.9|3970.9|0
1695167700000|2023-09-19 23:55:00|3980|3971|3980.3|3971.3|3980.3|3971.3|3979.9|3970.9|0
1695168000000|2023-09-20 00:00:00|3980.1|3971.1|3979.7|3970.7|3980.5|3971.5|3979.7|3970.7|0
1695168300000|2023-09-20 00:05:00|3979.6|3970.6|3979.1|3970.1|3979.7|3970.7|3978.4|3969.4|0
1695168600000|2023-09-20 00:10:00|3979|3970|3978.2|3969.2|3979.1|3970.1|3978|3969|0
1695168900000|2023-09-20 00:15:00|3978|3969|3977.9|3968.9|3978.8|3969.8|3977.9|3968.9|0
1695169200000|2023-09-20 00:20:00|3978|3969|3977.5|3968.5|3978.1|3969.1|3977.5|3968.5|0
1695169500000|2023-09-20 00:25:00|3977.4|3968.4|3977.1|3968.1|3977.7|3968.7|3977|3968|0
1695169800000|2023-09-20 00:30:00|3977.3|3968.3|3976.7|3967.7|3978.2|3969.2|3976.7|3967.7|0
1695170100000|2023-09-20 00:35:00|3976.8|3967.8|3976.1|3967.1|3976.9|3967.9|3976|3967|0
1695170400000|2023-09-20 00:40:00|3976.3|3967.3|3975.6|3966.6|3976.3|3967.3|3975.2|3966.2|0
1695170700000|2023-09-20 00:45:00|3975.8|3966.8|3975.6|3966.6|3975.8|3966.8|3975.2|3966.2|0
1695171000000|2023-09-20 00:50:00|3975.7|3966.7|3975.7|3966.7|3975.8|3966.8|3975.6|3966.6|0
1695171300000|2023-09-20 00:55:00|3975.6|3966.6|3975.8|3966.8|3976|3967|3975.6|3966.6|0
1695171600000|2023-09-20 01:00:00|3975.6|3966.6|3975.8|3966.8|3975.8|3966.8|3975.3|3966.3|0
1695171900000|2023-09-20 01:05:00|3975.6|3966.6|3975.8|3966.8|3975.8|3966.8|3975.4|3966.4|0
1695172200000|2023-09-20 01:10:00|3975.6|3966.6|3975.4|3966.4|3975.6|3966.6|3975|3966|0
1695172500000|2023-09-20 01:15:00|3975.8|3966.8|3962.4|3958.4|3975.8|3966.8|3958.4|3954.4|649
1695172800000|2023-09-20 01:20:00|3961.9|3957.9|3964.4|3960.4|3970.4|3966.4|3961.9|3957.9|284
1695173100000|2023-09-20 01:25:00|3963.9|3959.9|3958.9|3954.9|3965.4|3961.4|3954.9|3950.9|399
1695173400000|2023-09-20 01:30:00|3959.4|3955.4|3941.4|3937.4|3964.4|3960.4|3939.4|3935.4|2682
1695173700000|2023-09-20 01:35:00|3941.9|3937.9|3944.4|3940.4|3948.4|3944.4|3934.4|3930.4|2493
1695174000000|2023-09-20 01:40:00|3943.9|3939.9|3950.4|3946.4|3959.4|3955.4|3936.4|3932.4|2095
1695174300000|2023-09-20 01:45:00|3949.9|3945.9|3941.4|3937.4|3952.4|3948.4|3937.4|3933.4|1537
1695174600000|2023-09-20 01:50:00|3941.9|3937.9|3958.4|3954.4|3959.4|3955.4|3940.4|3936.4|1463
1695174900000|2023-09-20 01:55:00|3959.4|3955.4|3960.4|3956.4|3965.4|3961.4|3957.4|3953.4|1249
1695175200000|2023-09-20 02:00:00|3960.9|3956.9|3965.4|3961.4|3971.4|3967.4|3959.9|3955.9|1085
1695175500000|2023-09-20 02:05:00|3964.4|3960.4|3954.4|3950.4|3965.4|3961.4|3953.4|3949.4|670
1695175800000|2023-09-20 02:10:00|3953.9|3949.9|3964.4|3960.4|3964.4|3960.4|3952.9|3948.9|534
1695176100000|2023-09-20 02:15:00|3963.9|3959.9|3953.4|3949.4|3964.4|3960.4|3953.4|3949.4|497
1695176400000|2023-09-20 02:20:00|3953.9|3949.9|3960.4|3956.4|3961.4|3957.4|3952.4|3948.4|463
1695176700000|2023-09-20 02:25:00|3959.9|3955.9|3960.4|3956.4|3962.4|3958.4|3952.4|3948.4|364
1695177000000|2023-09-20 02:30:00|3959.9|3955.9|3948.4|3944.4|3960.4|3956.4|3947.4|3943.4|547
1695177300000|2023-09-20 02:35:00|3947.9|3943.9|3943.4|3939.4|3950.4|3946.4|3943.4|3939.4|595
1695177600000|2023-09-20 02:40:00|3942.9|3938.9|3947.9|3943.9|3949.9|3945.9|3941.4|3937.4|461
1695177900000|2023-09-20 02:45:00|3948.4|3944.4|3941.4|3937.4|3949.9|3945.9|3939.9|3935.9|875
1695178200000|2023-09-20 02:50:00|3940.9|3936.9|3940.9|3936.9|3942.4|3938.4|3936.4|3932.4|788
1695178500000|2023-09-20 02:55:00|3940.4|3936.4|3941.5|3937.5|3942.5|3938.5|3937.4|3933.4|413
1695178800000|2023-09-20 03:00:00|3941|3937|3937.5|3933.5|3942.5|3938.5|3931.5|3927.5|1276
1695179100000|2023-09-20 03:05:00|3938.5|3934.5|3930.5|3926.5|3940.5|3936.5|3930.5|3926.5|1650
1695179400000|2023-09-20 03:10:00|3930|3926|3932.5|3928.5|3936.5|3932.5|3927.5|3923.5|1897
1695179700000|2023-09-20 03:15:00|3933.5|3929.5|3934.5|3930.5|3936|3932|3928.5|3924.5|902
1695180000000|2023-09-20 03:20:00|3935.5|3931.5|3930.5|3926.5|3935.5|3931.5|3928.5|3924.5|520
1695180300000|2023-09-20 03:25:00|3931.5|3927.5|3932.5|3928.5|3933|3929|3927.5|3923.5|603
1695180600000|2023-09-20 03:30:00|3932|3928|3932|3928|3933|3929|3929.5|3925.5|475
1695180900000|2023-09-20 03:35:00|3931.5|3927.5|3928.5|3924.5|3932.5|3928.5|3926.5|3922.5|581
1695181200000|2023-09-20 03:40:00|3928|3924|3926.5|3922.5|3928.5|3924.5|3924.5|3920.5|512
1695181500000|2023-09-20 03:45:00|3927.5|3923.5|3927.5|3923.5|3929.5|3925.5|3924.5|3920.5|446
1695181800000|2023-09-20 03:50:00|3928|3924|3920|3916|3928|3924|3919.5|3915.5|737
1695182100000|2023-09-20 03:55:00|3919.5|3915.5|3919|3915|3920.5|3916.5|3918|3914|571
1695182400000|2023-09-20 04:00:00|3922|3913|3923.2|3914.2|3923.4|3914.4|3922|3913|1
1695182700000|2023-09-20 04:05:00|3923.1|3914.1|3922.8|3913.8|3923.2|3914.2|3922.8|3913.8|0
1695183000000|2023-09-20 04:10:00|3923|3914|3923.1|3914.1|3923.1|3914.1|3923|3914|0
1695183600000|2023-09-20 04:20:00|3923|3914|3923.1|3914.1|3923.1|3914.1|3923|3914|0
1695183900000|2023-09-20 04:25:00|3923.2|3914.2|3923.1|3914.1|3923.3|3914.3|3923.1|3914.1|0
1695184200000|2023-09-20 04:30:00|3923|3914|3923|3914|3923.3|3914.3|3923|3914|0
1695184500000|2023-09-20 04:35:00|3922.8|3913.8|3923.1|3914.1|3923.3|3914.3|3922.8|3913.8|0
1695184800000|2023-09-20 04:40:00|3923.3|3914.3|3922.8|3913.8|3923.3|3914.3|3922.7|3913.7|0
1695185100000|2023-09-20 04:45:00|3923|3914|3922.8|3913.8|3923|3914|3922.6|3913.6|0
1695185400000|2023-09-20 04:50:00|3923|3914|3923.3|3914.3|3923.3|3914.3|3922.8|3913.8|0
1695185700000|2023-09-20 04:55:00|3923.1|3914.1|3923.1|3914.1|3923.7|3914.7|3923.1|3914.1|7
1695186000000|2023-09-20 05:00:00|3923.3|3914.3|3919.5|3915.5|3923.3|3916.5|3912.5|3908.5|1342
1695186300000|2023-09-20 05:05:00|3920|3916|3928|3924|3928.5|3924.5|3919.5|3915.5|768
1695186600000|2023-09-20 05:10:00|3929|3925|3924|3920|3931.5|3927.5|3923.5|3919.5|404
1695186900000|2023-09-20 05:15:00|3924.5|3920.5|3928.5|3924.5|3931.5|3927.5|3923.5|3919.5|345
1695187200000|2023-09-20 05:20:00|3929.5|3925.5|3926|3922|3930.5|3926.5|3925.5|3921.5|294
1695187500000|2023-09-20 05:25:00|3925.5|3921.5|3933.5|3929.5|3934.5|3930.5|3925|3921|651
1695187800000|2023-09-20 05:30:00|3932.5|3928.5|3942|3938|3944.5|3940.5|3931.5|3927.5|1044
1695188100000|2023-09-20 05:35:00|3942.5|3938.5|3945.5|3941.5|3962.5|3958.5|3941.5|3937.5|2194
1695188400000|2023-09-20 05:40:00|3946.5|3942.5|3945|3941|3952.5|3948.5|3944.5|3940.5|810
1695188700000|2023-09-20 05:45:00|3945.5|3941.5|3943|3939|3945.5|3941.5|3938|3934|813
1695189000000|2023-09-20 05:50:00|3943.5|3939.5|3937.5|3933.5|3943.5|3939.5|3936.5|3932.5|387
1695189300000|2023-09-20 05:55:00|3936.5|3932.5|3930.5|3926.5|3938.5|3934.5|3930|3926|429
1695189600000|2023-09-20 06:00:00|3931|3927|3940.5|3936.5|3941.5|3937.5|3930.5|3926.5|479
1695189900000|2023-09-20 06:05:00|3939.5|3935.5|3941.5|3937.5|3948.5|3944.5|3939.5|3935.5|558
1695190200000|2023-09-20 06:10:00|3940.5|3936.5|3945.5|3941.5|3949.5|3945.5|3940.5|3936.5|651
1695190500000|2023-09-20 06:15:00|3946|3942|3944.5|3940.5|3948.5|3944.5|3942.5|3938.5|258
1695190800000|2023-09-20 06:20:00|3943.5|3939.5|3944|3940|3949.5|3945.5|3943.5|3939.5|2859
1695191100000|2023-09-20 06:25:00|3944.5|3940.5|3940.5|3936.5|3944.5|3940.5|3939.5|3935.5|404
1695191400000|2023-09-20 06:30:00|3939.5|3935.5|3941.5|3937.5|3941.5|3937.5|3937.5|3933.5|675
1695191700000|2023-09-20 06:35:00|3940.5|3936.5|3937.5|3933.5|3942.5|3938.5|3937.5|3933.5|372
1695192000000|2023-09-20 06:40:00|3936.5|3932.5|3931.5|3927.5|3937.5|3933.5|3931.5|3927.5|2947
1695192300000|2023-09-20 06:45:00|3932|3928|3929.5|3925.5|3933.5|3929.5|3929|3925|836
1695192600000|2023-09-20 06:50:00|3929|3925|3929.5|3925.5|3931.5|3927.5|3927.5|3923.5|469
1695192900000|2023-09-20 06:55:00|3930.5|3926.5|3926.5|3922.5|3931.5|3927.5|3925.5|3921.5|378
1695193200000|2023-09-20 07:00:00|3926|3922|3926.5|3922.5|3928|3924|3924|3920|444
1695193500000|2023-09-20 07:05:00|3927|3923|3926|3922|3928.5|3924.5|3924.5|3920.5|1180
1695193800000|2023-09-20 07:10:00|3925.5|3921.5|3925.5|3921.5|3927.5|3923.5|3923.5|3919.5|400
1695194100000|2023-09-20 07:15:00|3925|3921|3927.5|3923.5|3927.5|3923.5|3924.5|3920.5|457
1695194400000|2023-09-20 07:20:00|3928.5|3924.5|3929.5|3925.5|3930.5|3926.5|3926.5|3922.5|507
1695194700000|2023-09-20 07:25:00|3930|3926|3929.5|3925.5|3932.5|3928.5|3929|3925|961
1695195000000|2023-09-20 07:30:00|3929|3925|3930.5|3926.5|3930.5|3926.5|3927|3923|1113
1695195300000|2023-09-20 07:35:00|3931|3927|3930.5|3926.5|3931|3927|3927|3923|808
1695195600000|2023-09-20 07:40:00|3930|3926|3929.5|3925.5|3933|3929|3928.5|3924.5|893
1695195900000|2023-09-20 07:45:00|3930.5|3926.5|3936.5|3932.5|3938.5|3934.5|3930.5|3926.5|1816
1695196200000|2023-09-20 07:50:00|3936|3932|3932.5|3928.5|3940.5|3936.5|3932.5|3928.5|911
1695196500000|2023-09-20 07:55:00|3933.5|3929.5|3927.5|3923.5|3933.5|3929.5|3926.5|3922.5|1671
1695196800000|2023-09-20 08:00:00|3928.5|3924.5|3926|3922|3930.5|3926.5|3925.5|3921.5|1303
1695197100000|2023-09-20 08:05:00|3925.5|3921.5|3920.5|3916.5|3926.5|3922.5|3919.5|3915.5|2565
1695197400000|2023-09-20 08:10:00|3921.5|3917.5|3921.5|3917.5|3923.5|3919.5|3918.5|3914.5|1289
1695197700000|2023-09-20 08:15:00|3922|3918|3924.5|3920.5|3924.5|3920.5|3921|3917|854
1695198000000|2023-09-20 08:20:00|3925.5|3921.5|3930.5|3926.5|3931.5|3927.5|3925|3921|750
1695198300000|2023-09-20 08:25:00|3931|3927|3932|3928|3935|3931|3929.5|3925.5|780
1695198600000|2023-09-20 08:30:00|3934.5|3925.5|3935.9|3926.9|3935.9|3926.9|3934.5|3925.5|0
1695198900000|2023-09-20 08:35:00|3936.1|3927.1|3930.7|3921.7|3936.1|3927.1|3930.6|3921.6|0
1695199200000|2023-09-20 08:40:00|3930.8|3921.8|3931.4|3922.4|3931.4|3922.4|3930.5|3921.5|0
1695199500000|2023-09-20 08:45:00|3931.3|3922.3|3931.2|3922.2|3932.3|3923.3|3931.2|3922.2|0
1695199800000|2023-09-20 08:50:00|3931.4|3922.4|3931.2|3922.2|3931.6|3922.6|3930.4|3921.4|0
1695200100000|2023-09-20 08:55:00|3931.1|3922.1|3932.1|3923.1|3932.5|3923.5|3931.1|3922.1|0
1695200400000|2023-09-20 09:00:00|3932.3|3923.3|3932.8|3923.8|3933.1|3924.1|3932.1|3923.1|0
1695200700000|2023-09-20 09:05:00|3932.7|3923.7|3931.2|3922.2|3932.7|3923.7|3931|3922|0
1695201000000|2023-09-20 09:10:00|3931|3922|3930.8|3921.8|3931.6|3922.6|3930.6|3921.6|0
1695201300000|2023-09-20 09:15:00|3938|3926|3937|3929|3940|3931|3934|3926|36
1695201600000|2023-09-20 09:20:00|3938|3930|3935|3928|3938|3930|3932|3925|61
1695201900000|2023-09-20 09:25:00|3934|3927|3931|3924|3935|3928|3931|3924|47
1695202200000|2023-09-20 09:30:00|3932|3925|3935|3928|3936|3929|3932|3924|55
1695202500000|2023-09-20 09:35:00|3934|3927|3936|3928|3936|3929|3934|3927|12
1695202800000|2023-09-20 09:40:00|3937|3929|3935|3927|3937|3930|3934|3927|11
1695203100000|2023-09-20 09:45:00|3937|3928|3938|3930|3938|3931|3937|3927|23
1695203400000|2023-09-20 09:50:00|3937|3931|3935|3927|3938|3931|3934|3927|42
1695203700000|2023-09-20 09:55:00|3933|3926|3935|3928|3937|3929|3932|3925|83
1695204000000|2023-09-20 10:00:00|3936|3927|3934|3927|3936|3928|3932|3925|22
1695204300000|2023-09-20 10:05:00|3933|3926|3935|3927|3935|3927|3933|3926|6
1695204600000|2023-09-20 10:10:00|3934|3928|3935|3928|3936|3929|3934|3926|5
1695204900000|2023-09-20 10:15:00|3936|3929|3935|3927|3936|3929|3934|3927|2
1695205200000|2023-09-20 10:20:00|3936|3928|3936|3928|3936|3929|3935|3928|3
1695205500000|2023-09-20 10:25:00|3935|3927|3933|3926|3936|3928|3933|3926|3
1695205800000|2023-09-20 10:30:00|3934|3925|3934|3927|3935|3927|3933|3925|11
1695206100000|2023-09-20 10:35:00|3935|3928|3937|3929|3937|3930|3934|3927|19
1695206400000|2023-09-20 10:40:00|3936|3928|3937|3930|3937|3930|3936|3928|2
1695206700000|2023-09-20 10:45:00|3936|3929|3936|3928|3937|3930|3935|3928|8
1695207000000|2023-09-20 10:50:00|3937|3929|3937|3930|3937|3930|3936|3928|5
1695207300000|2023-09-20 10:55:00|3938|3931|3938|3930|3938|3931|3937|3930|2
1695207600000|2023-09-20 11:00:00|3937|3931|3938|3931|3938|3931|3937|3930|4
1695207900000|2023-09-20 11:05:00|3937|3930|3937|3930|3938|3931|3937|3930|4
1695208200000|2023-09-20 11:10:00|3938|3931|3937|3930|3940|3932|3936|3929|11
1695208500000|2023-09-20 11:15:00|3938|3931|3938|3930|3939|3931|3937|3930|1
1695208800000|2023-09-20 11:20:00|3937|3931|3938|3930|3938|3931|3937|3930|2
1695209100000|2023-09-20 11:25:00|3939|3931|3939|3932|3939|3932|3938|3930|0
1695209400000|2023-09-20 11:30:00|3940|3933|3941|3934|3942|3934|3939|3932|8
1695209700000|2023-09-20 11:35:00|3942|3935|3943|3935|3943|3936|3941|3934|8
1695210000000|2023-09-20 11:40:00|3944|3936|3941|3933|3944|3937|3940|3933|7
1695210300000|2023-09-20 11:45:00|3940|3935|3943|3935|3943|3936|3940|3935|20
1695210600000|2023-09-20 11:50:00|3942|3934|3940|3933|3943|3935|3940|3933|25
1695210900000|2023-09-20 11:55:00|3941|3934|3942|3935|3943|3936|3941|3934|22
1695211200000|2023-09-20 12:00:00|3943|3936|3945|3937|3945|3938|3943|3935|5
1695211500000|2023-09-20 12:05:00|3944|3938|3945|3937|3945|3938|3943|3936|1
1695211800000|2023-09-20 12:10:00|3944|3938|3943|3936|3945|3938|3943|3936|13
1695212100000|2023-09-20 12:15:00|3944|3935|3946|3938|3946|3938|3942|3935|5
1695212400000|2023-09-20 12:20:00|3945|3939|3946|3938|3946|3939|3945|3937|3
1695212700000|2023-09-20 12:25:00|3945|3939|3944|3936|3946|3939|3944|3936|6
1695213000000|2023-09-20 12:30:00|3943|3937|3943|3935|3944|3937|3942|3935|2
1695213300000|2023-09-20 12:35:00|3942|3934|3941|3933|3943|3935|3940|3933|1
1695213600000|2023-09-20 12:40:00|3940|3934|3943|3936|3943|3936|3940|3933|52
1695213900000|2023-09-20 12:45:00|3944|3937|3946|3938|3946|3939|3944|3937|25
1695214200000|2023-09-20 12:50:00|3947|3939|3947|3939|3947|3940|3945|3938|26
1695214500000|2023-09-20 12:55:00|3946|3938|3945.5|3939.5|3946|3939.5|3944|3937|33
1695214800000|2023-09-20 13:00:00|3945|3939|3946|3940|3946.5|3940.5|3945|3939|47
1695215100000|2023-09-20 13:05:00|3946.5|3940.5|3951|3945|3952.5|3946.5|3946.5|3940.5|100
1695215400000|2023-09-20 13:10:00|3951.5|3945.5|3947.5|3941.5|3951.5|3945.5|3947.5|3941.5|12
1695215700000|2023-09-20 13:15:00|3948|3942|3947.5|3941.5|3949.5|3943.5|3947|3941|27
1695216000000|2023-09-20 13:20:00|3946.5|3940.5|3947.5|3941.5|3947.5|3941.5|3946.5|3940.5|18
1695216300000|2023-09-20 13:25:00|3947|3941|3947|3941|3949|3943|3944.5|3938.5|30
1695216600000|2023-09-20 13:30:00|3946.5|3940.5|3960|3954|3960|3954|3942|3936|270
1695216900000|2023-09-20 13:35:00|3960.5|3954.5|3963.5|3957.5|3963.5|3957.5|3953.5|3947.5|271
1695217200000|2023-09-20 13:40:00|3963|3957|3965.5|3959.5|3970.5|3964.5|3958.5|3952.5|185
1695217500000|2023-09-20 13:45:00|3966|3960|3961|3955|3968|3962|3958|3952|116
1695217800000|2023-09-20 13:50:00|3961.5|3955.5|3964.5|3958.5|3965.5|3959.5|3958.5|3952.5|60
1695218100000|2023-09-20 13:55:00|3964|3958|3962.5|3956.5|3966.5|3960.5|3961.5|3955.5|55
1695218400000|2023-09-20 14:00:00|3962|3956|3962.5|3956.5|3966.5|3960.5|3957.5|3951.5|99
1695218700000|2023-09-20 14:05:00|3963|3957|3965.5|3959.5|3968.5|3962.5|3961.5|3955.5|50
1695219000000|2023-09-20 14:10:00|3965|3959|3961|3955|3969|3963|3960|3954|54
1695219300000|2023-09-20 14:15:00|3960.5|3954.5|3965.5|3959.5|3967.5|3961.5|3960.5|3954.5|48
1695219600000|2023-09-20 14:20:00|3966|3960|3964|3958|3967|3961|3963.5|3957.5|17
1695219900000|2023-09-20 14:25:00|3963.5|3957.5|3960.5|3954.5|3964.5|3958.5|3960.5|3954.5|25
1695220200000|2023-09-20 14:30:00|3961|3955|3963|3957|3964.5|3958.5|3959.5|3953.5|25
1695220500000|2023-09-20 14:35:00|3962.5|3956.5|3963|3957|3965.5|3959.5|3959.5|3953.5|84
1695220800000|2023-09-20 14:40:00|3962.5|3956.5|3961.5|3955.5|3962.5|3956.5|3959.5|3953.5|19
1695221100000|2023-09-20 14:45:00|3962|3956|3962.5|3956.5|3964.5|3958.5|3961.5|3955.5|26
1695221400000|2023-09-20 14:50:00|3961.5|3955.5|3963|3957|3963|3957|3960.5|3954.5|19
1695221700000|2023-09-20 14:55:00|3963.5|3957.5|3961.5|3955.5|3964.5|3958.5|3960.5|3954.5|18
1695222000000|2023-09-20 15:00:00|3962|3956|3959.5|3953.5|3963|3957|3959|3953|22
1695222300000|2023-09-20 15:05:00|3959|3953|3962.5|3956.5|3962.5|3956.5|3959|3953|27
1695222600000|2023-09-20 15:10:00|3962|3956|3961.5|3955.5|3963.5|3957.5|3960.5|3954.5|46
1695222900000|2023-09-20 15:15:00|3961|3955|3956.5|3950.5|3961.5|3955.5|3956.5|3950.5|157
1695223200000|2023-09-20 15:20:00|3956|3950|3957.5|3951.5|3959.5|3953.5|3955.5|3949.5|161
1695223500000|2023-09-20 15:25:00|3956.5|3950.5|3950.5|3944.5|3958.5|3952.5|3950.5|3944.5|149
1695223800000|2023-09-20 15:30:00|3950|3944|3954.5|3948.5|3954.5|3948.5|3950|3944|60
1695224100000|2023-09-20 15:35:00|3955|3949|3952.5|3946.5|3955.5|3949.5|3952.5|3946.5|16
1695224400000|2023-09-20 15:40:00|3952|3946|3952|3946|3953.5|3947.5|3951.5|3945.5|15
1695224700000|2023-09-20 15:45:00|3952.5|3946.5|3950.5|3944.5|3953.5|3947.5|3949.5|3943.5|18
1695225000000|2023-09-20 15:50:00|3951|3945|3952|3946|3952.5|3946.5|3950|3944|6
1695225300000|2023-09-20 15:55:00|3951.5|3945.5|3951.5|3945.5|3952.5|3946.5|3949.5|3943.5|11
1695225600000|2023-09-20 16:00:00|3950.5|3944.5|3950.5|3944.5|3951.5|3945.5|3949.5|3943.5|27
1695225900000|2023-09-20 16:05:00|3951|3945|3949.5|3943.5|3951|3945|3949.5|3943.5|24
1695226200000|2023-09-20 16:10:00|3948.5|3942.5|3950.5|3944.5|3950.5|3944.5|3948.5|3942.5|35
1695226500000|2023-09-20 16:15:00|3951|3945|3950.5|3944.5|3951.5|3945.5|3950|3944|6
1695226800000|2023-09-20 16:20:00|3950|3944|3951.5|3945.5|3951.5|3945.5|3950|3944|17
1695227100000|2023-09-20 16:25:00|3951|3945|3952.5|3946.5|3952.5|3946.5|3950.5|3944.5|39
1695227400000|2023-09-20 16:30:00|3953.5|3947.5|3952.5|3946.5|3953.5|3947.5|3951|3945|46
1695227700000|2023-09-20 16:35:00|3952|3946|3951.5|3945.5|3952|3946|3950.5|3944.5|53
1695228000000|2023-09-20 16:40:00|3952|3946|3951.5|3945.5|3952.5|3946.5|3950.5|3944.5|54
1695228300000|2023-09-20 16:45:00|3950.5|3944.5|3948.5|3942.5|3950.5|3944.5|3947.5|3941.5|123
1695228600000|2023-09-20 16:50:00|3949|3943|3950.5|3944.5|3951.5|3945.5|3948.5|3942.5|29
1695228900000|2023-09-20 16:55:00|3951|3945|3952.5|3946.5|3952.5|3946.5|3950.5|3944.5|20
1695229200000|2023-09-20 17:00:00|3952|3946|3952.5|3946.5|3953.5|3947.5|3951|3945|9
1695229500000|2023-09-20 17:05:00|3952|3946|3951.5|3945.5|3952.5|3946.5|3949.5|3943.5|28
1695229800000|2023-09-20 17:10:00|3952|3946|3951|3945|3952.5|3946.5|3949.5|3943.5|13
1695230100000|2023-09-20 17:15:00|3950.5|3944.5|3952|3946|3952.5|3946.5|3950|3944|25
1695230400000|2023-09-20 17:20:00|3952.5|3946.5|3951|3945|3953.5|3947.5|3950.5|3944.5|15
1695230700000|2023-09-20 17:25:00|3950.5|3944.5|3950.5|3944.5|3951.5|3945.5|3949.5|3943.5|3
1695231000000|2023-09-20 17:30:00|3951|3945|3951|3945|3951.5|3945.5|3949.5|3943.5|11
1695231300000|2023-09-20 17:35:00|3951.5|3945.5|3950.5|3944.5|3952|3946|3950.5|3944.5|8
1695231600000|2023-09-20 17:40:00|3950|3944|3951.5|3945.5|3951.5|3945.5|3949.5|3943.5|5
1695231900000|2023-09-20 17:45:00|3952|3946|3952|3946|3952.5|3946.5|3950.5|3944.5|25
1695232200000|2023-09-20 17:50:00|3951.5|3945.5|3953|3947|3953.5|3947.5|3951.5|3945.5|7
1695232500000|2023-09-20 17:55:00|3952.5|3946.5|3949.5|3943.5|3954.5|3948.5|3948.5|3942.5|84
1695232800000|2023-09-20 18:00:00|3949|3943|3942|3936|3950|3944|3940|3934|82
1695233100000|2023-09-20 18:05:00|3942.5|3936.5|3944|3938|3949.5|3943.5|3939.5|3933.5|38
1695233400000|2023-09-20 18:10:00|3943.5|3937.5|3943|3937|3946.5|3940.5|3941|3935|36
1695233700000|2023-09-20 18:15:00|3942.5|3936.5|3943|3937|3945.5|3939.5|3939.5|3933.5|43
1695234000000|2023-09-20 18:20:00|3942.5|3936.5|3943.5|3937.5|3944.5|3938.5|3941.5|3935.5|46
1695234300000|2023-09-20 18:25:00|3944|3938|3941.5|3935.5|3946.5|3940.5|3941.5|3935.5|7
1695234600000|2023-09-20 18:30:00|3942|3936|3946|3940|3951|3945|3939.5|3933.5|146
1695234900000|2023-09-20 18:35:00|3946.5|3940.5|3946|3940|3950.5|3944.5|3945|3939|46
1695235200000|2023-09-20 18:40:00|3946.5|3940.5|3944|3938|3946.5|3940.5|3941|3935|46
1695235500000|2023-09-20 18:45:00|3944.5|3938.5|3940.5|3934.5|3945.5|3939.5|3939.5|3933.5|52
1695235800000|2023-09-20 18:50:00|3941|3935|3937.5|3931.5|3942|3936|3936.5|3930.5|79
1695236100000|2023-09-20 18:55:00|3938|3932|3936.5|3927.5|3939|3933|3934|3927.5|75
1695236400000|2023-09-20 19:00:00|3936.4|3927.4|3934.6|3925.6|3937.4|3928.4|3933.5|3924.5|0
1695236700000|2023-09-20 19:05:00|3934.5|3925.5|3932.5|3923.5|3936.3|3927.3|3931.2|3922.2|0
1695237000000|2023-09-20 19:10:00|3932.6|3923.6|3926.5|3917.5|3932.9|3923.9|3926.5|3917.5|0
1695237300000|2023-09-20 19:15:00|3926.4|3917.4|3921.5|3912.5|3926.8|3917.8|3921.1|3912.1|0
1695237600000|2023-09-20 19:20:00|3921.4|3912.4|3925|3916|3925.1|3916.1|3921.4|3912.4|0
1695237900000|2023-09-20 19:25:00|3924.9|3915.9|3926.4|3917.4|3928.6|3919.6|3924.7|3915.7|0
1695238200000|2023-09-20 19:30:00|3927.6|3918.6|3920|3911|3928.3|3919.3|3919.5|3910.5|0
1695238500000|2023-09-20 19:35:00|3919.9|3910.9|3918.9|3909.9|3921|3912|3918.8|3909.8|0
1695238800000|2023-09-20 19:40:00|3919|3910|3920.1|3911.1|3921.6|3912.6|3918.9|3909.9|0
1695239100000|2023-09-20 19:45:00|3920|3911|3920.4|3911.4|3920.4|3911.4|3918.1|3909.1|0
1695239400000|2023-09-20 19:50:00|3920.1|3911.1|3921.3|3912.3|3921.9|3912.9|3919.9|3910.9|0
1695239700000|2023-09-20 19:55:00|3921.4|3912.4|3908.4|3899.4|3921.6|3912.6|3905.4|3896.4|0
1695240000000|2023-09-20 20:00:00|3908.5|3899.5|3906.3|3897.3|3909.4|3900.4|3904.9|3895.9|0
1695240300000|2023-09-20 20:05:00|3906|3897|3905.7|3896.7|3906.3|3897.3|3905.2|3896.2|0
1695240600000|2023-09-20 20:10:00|3905.9|3896.9|3906.7|3897.7|3907|3898|3905.2|3896.2|0
1695240900000|2023-09-20 20:15:00|3906.5|3897.5|3908.8|3899.8|3908.8|3899.8|3906.3|3897.3|0
1695241200000|2023-09-20 20:20:00|3909|3900|3908.6|3899.6|3909.2|3900.2|3908.4|3899.4|0
1695241500000|2023-09-20 20:25:00|3908.5|3899.5|3908.6|3899.6|3908.6|3899.6|3908.3|3899.3|0
1695241800000|2023-09-20 20:30:00|3908.8|3899.8|3909|3900|3909.3|3900.3|3908.8|3899.8|0
1695242100000|2023-09-20 20:35:00|3908.8|3899.8|3908.8|3899.8|3909.3|3900.3|3908.6|3899.6|0
1695242400000|2023-09-20 20:40:00|3908.7|3899.7|3908.8|3899.8|3909.5|3900.5|3908.6|3899.6|0
1695242700000|2023-09-20 20:45:00|3908.9|3899.9|3907.3|3898.3|3909.3|3900.3|3907.3|3898.3|0
1695243000000|2023-09-20 20:50:00|3907.5|3898.5|3910.2|3901.2|3910.2|3901.2|3907.5|3898.5|0
1695243300000|2023-09-20 20:55:00|3910.1|3901.1|3909.6|3900.6|3910.1|3901.1|3909|3900|0
1695243600000|2023-09-20 21:00:00|3909.7|3900.7|3909.9|3900.9|3909.9|3900.9|3909.6|3900.6|0
1695243900000|2023-09-20 21:05:00|3909.8|3900.8|3909.8|3900.8|3910.1|3901.1|3909.6|3900.6|0
1695244200000|2023-09-20 21:10:00|3909.7|3900.7|3909.3|3900.3|3909.7|3900.7|3909.1|3900.1|0
1695244500000|2023-09-20 21:15:00|3909.2|3900.2|3911.7|3902.7|3911.8|3902.8|3909.1|3900.1|0
1695244800000|2023-09-20 21:20:00|3911.6|3902.6|3912|3903|3912|3903|3911.5|3902.5|0
1695245100000|2023-09-20 21:25:00|3911.9|3902.9|3912|3903|3912|3903|3911.9|3902.9|0
1695245400000|2023-09-20 21:30:00|3911.9|3902.9|3911.8|3902.8|3912|3903|3911.8|3902.8|0
1695245700000|2023-09-20 21:35:00|3911.7|3902.7|3911.7|3902.7|3911.9|3902.9|3911.6|3902.6|0
1695246000000|2023-09-20 21:40:00|3911.6|3902.6|3911.5|3902.5|3911.8|3902.8|3911.5|3902.5|0
1695246300000|2023-09-20 21:45:00|3911.6|3902.6|3911.8|3902.8|3911.8|3902.8|3911.6|3902.6|0
1695246600000|2023-09-20 21:50:00|3912|3903|3912.1|3903.1|3912.3|3903.3|3912|3903|0
1695246900000|2023-09-20 21:55:00|3912.2|3903.2|3912|3903|3912.2|3903.2|3911.7|3902.7|0
1695247200000|2023-09-20 22:00:00|3912.6|3903.6|3913.9|3904.9|3914.1|3905.1|3912.5|3903.5|0
1695247500000|2023-09-20 22:05:00|3913.7|3904.7|3913.2|3904.2|3913.9|3904.9|3913.2|3904.2|0
1695247800000|2023-09-20 22:10:00|3913.3|3904.3|3911.4|3902.4|3913.7|3904.7|3911.4|3902.4|0
1695248100000|2023-09-20 22:15:00|3911.5|3902.5|3911.6|3902.6|3912|3903|3911|3902|0
1695248400000|2023-09-20 22:20:00|3911.8|3902.8|3911.8|3902.8|3912.4|3903.4|3911.8|3902.8|0
1695248700000|2023-09-20 22:25:00|3911.9|3902.9|3911.3|3902.3|3912|3903|3910.7|3901.7|0
1695249000000|2023-09-20 22:30:00|3911.2|3902.2|3910.9|3901.9|3911.8|3902.8|3910.4|3901.4|0
1695249300000|2023-09-20 22:35:00|3910.6|3901.6|3911|3902|3911.3|3902.3|3910.3|3901.3|0
1695249600000|2023-09-20 22:40:00|3911.1|3902.1|3911.3|3902.3|3911.7|3902.7|3911|3902|0
1695249900000|2023-09-20 22:45:00|3911.5|3902.5|3911.3|3902.3|3911.7|3902.7|3911.3|3902.3|0
1695250200000|2023-09-20 22:50:00|3911.2|3902.2|3914.5|3905.5|3914.5|3905.5|3911.2|3902.2|0
1695250500000|2023-09-20 22:55:00|3914.3|3905.3|3914.4|3905.4|3914.6|3905.6|3914.2|3905.2|0
1695250800000|2023-09-20 23:00:00|3914.3|3905.3|3913.6|3904.6|3914.3|3905.3|3913.2|3904.2|0
1695251100000|2023-09-20 23:05:00|3913.5|3904.5|3913.3|3904.3|3914.1|3905.1|3913.3|3904.3|0
1695251400000|2023-09-20 23:10:00|3913.5|3904.5|3913.9|3904.9|3913.9|3904.9|3913.3|3904.3|0
1695251700000|2023-09-20 23:15:00|3914|3905|3914.4|3905.4|3914.4|3905.4|3913.9|3904.9|0
1695252000000|2023-09-20 23:20:00|3914.3|3905.3|3914.4|3905.4|3914.4|3905.4|3914.1|3905.1|0
1695252300000|2023-09-20 23:25:00|3914.5|3905.5|3914.9|3905.9|3914.9|3905.9|3914|3905|0
1695252600000|2023-09-20 23:30:00|3914.7|3905.7|3914.7|3905.7|3914.9|3905.9|3914.5|3905.5|0
1695252900000|2023-09-20 23:35:00|3914.9|3905.9|3913.7|3904.7|3914.9|3905.9|3911.7|3902.7|0
1695253200000|2023-09-20 23:40:00|3913.6|3904.6|3912.6|3903.6|3913.6|3904.6|3912.6|3903.6|0
1695253500000|2023-09-20 23:45:00|3912.8|3903.8|3913.2|3904.2|3914.6|3905.6|3912.6|3903.6|0
1695253800000|2023-09-20 23:50:00|3913.1|3904.1|3912.8|3903.8|3913.3|3904.3|3912.3|3903.3|0
1695254100000|2023-09-20 23:55:00|3912.9|3903.9|3912.4|3903.4|3913|3904|3912.4|3903.4|0
1695254400000|2023-09-21 00:00:00|3912.2|3903.2|3912.9|3903.9|3913|3904|3912|3903|0
1695254700000|2023-09-21 00:05:00|3912.7|3903.7|3909.4|3900.4|3913.2|3904.2|3909.4|3900.4|0
1695255000000|2023-09-21 00:10:00|3909.6|3900.6|3911.6|3902.6|3911.6|3902.6|3909.6|3900.6|0
1695255300000|2023-09-21 00:15:00|3911.7|3902.7|3911.9|3902.9|3912.6|3903.6|3911.2|3902.2|0
1695255600000|2023-09-21 00:20:00|3911.8|3902.8|3911.2|3902.2|3912.6|3903.6|3911.1|3902.1|0
1695255900000|2023-09-21 00:25:00|3911|3902|3910.3|3901.3|3911.2|3902.2|3909.9|3900.9|0
1695256200000|2023-09-21 00:30:00|3910.2|3901.2|3909.2|3900.2|3910.2|3901.2|3909|3900|0
1695256500000|2023-09-21 00:35:00|3909|3900|3908.4|3899.4|3909|3900|3908.2|3899.2|0
1695256800000|2023-09-21 00:40:00|3908.3|3899.3|3905.9|3896.9|3908.7|3899.7|3905.2|3896.2|0
1695257100000|2023-09-21 00:45:00|3905.8|3896.8|3904.5|3895.5|3906.1|3897.1|3904.2|3895.2|0
1695257400000|2023-09-21 00:50:00|3904.6|3895.6|3905|3896|3905.4|3896.4|3904.4|3895.4|0
1695257700000|2023-09-21 00:55:00|3904.9|3895.9|3904.6|3895.6|3905.1|3896.1|3904.4|3895.4|0
1695258000000|2023-09-21 01:00:00|3904.5|3895.5|3904.8|3895.8|3904.8|3895.8|3903.7|3894.7|0
1695258300000|2023-09-21 01:05:00|3904.7|3895.7|3904.7|3895.7|3905|3896|3904.4|3895.4|0
1695258600000|2023-09-21 01:10:00|3904.9|3895.9|3905.1|3896.1|3905.5|3896.5|3904.7|3895.7|0
1695258900000|2023-09-21 01:15:00|3904.9|3895.9|3896.5|3892.5|3905.1|3898|3881|3877|1287
1695259200000|2023-09-21 01:20:00|3896|3892|3890.5|3886.5|3896|3892|3883.5|3879.5|605
1695259500000|2023-09-21 01:25:00|3889|3885|3894.5|3890.5|3895.5|3891.5|3887.5|3883.5|442
1695259800000|2023-09-21 01:30:00|3897.5|3893.5|3882.5|3878.5|3901.5|3897.5|3873.5|3869.5|4204
1695260100000|2023-09-21 01:35:00|3881.5|3877.5|3889.5|3885.5|3892.5|3888.5|3875.5|3871.5|2071
1695260400000|2023-09-21 01:40:00|3889|3885|3892.5|3888.5|3895.5|3891.5|3885.5|3881.5|1347
1695260700000|2023-09-21 01:45:00|3893|3889|3881.5|3877.5|3894.5|3890.5|3881.5|3877.5|1452
1695261000000|2023-09-21 01:50:00|3881|3877|3870.5|3866.5|3881.5|3877.5|3869.5|3865.5|1474
1695261300000|2023-09-21 01:55:00|3870|3866|3856.5|3852.5|3872.5|3868.5|3854.5|3850.5|2272
1695261600000|2023-09-21 02:00:00|3857|3853|3856|3852|3863.5|3859.5|3853|3849|1724
1695261900000|2023-09-21 02:05:00|3855.5|3851.5|3865.5|3861.5|3865.5|3861.5|3851.5|3847.5|1420
1695262200000|2023-09-21 02:10:00|3866|3862|3860.5|3856.5|3867.5|3863.5|3857|3853|1389
1695262500000|2023-09-21 02:15:00|3860|3856|3853.5|3849.5|3860.5|3856.5|3850.5|3846.5|1826
1695262800000|2023-09-21 02:20:00|3853|3849|3859.5|3855.5|3861.5|3857.5|3851.5|3847.5|819
1695263100000|2023-09-21 02:25:00|3858.5|3854.5|3858.5|3854.5|3864.5|3860.5|3856.5|3852.5|1207
1695263400000|2023-09-21 02:30:00|3859.5|3855.5|3850.5|3846.5|3859.5|3855.5|3848.5|3844.5|732
1695263700000|2023-09-21 02:35:00|3850|3846|3850|3846|3854.5|3850.5|3847.5|3843.5|2255
1695264000000|2023-09-21 02:40:00|3849.5|3845.5|3854.5|3850.5|3855.5|3851.5|3848.5|3844.5|521
1695264300000|2023-09-21 02:45:00|3855.5|3851.5|3850.5|3846.5|3859.5|3855.5|3849.5|3845.5|3534
1695264600000|2023-09-21 02:50:00|3849.5|3845.5|3848|3844|3851.5|3847.5|3846|3842|630
1695264900000|2023-09-21 02:55:00|3848.5|3844.5|3844.5|3840.5|3852.5|3848.5|3843.5|3839.5|621
1695265200000|2023-09-21 03:00:00|3843.5|3839.5|3845.5|3841.5|3848|3844|3841.5|3837.5|991
1695265500000|2023-09-21 03:05:00|3844.5|3840.5|3847.5|3843.5|3850.5|3846.5|3844.5|3840.5|483
1695265800000|2023-09-21 03:10:00|3848|3844|3851.5|3847.5|3853.5|3849.5|3847.5|3843.5|584
1695266100000|2023-09-21 03:15:00|3852.5|3848.5|3845.5|3841.5|3855.5|3851.5|3845.5|3841.5|967
1695266400000|2023-09-21 03:20:00|3846.5|3842.5|3845.5|3841.5|3850.5|3846.5|3843.5|3839.5|251
1695266700000|2023-09-21 03:25:00|3845|3841|3846.5|3842.5|3847.5|3843.5|3842.5|3838.5|324
1695267000000|2023-09-21 03:30:00|3846|3842|3842.5|3838.5|3846|3842|3842|3838|478
1695267300000|2023-09-21 03:35:00|3842|3838|3840.5|3836.5|3842.5|3838.5|3839.5|3835.5|436
1695267600000|2023-09-21 03:40:00|3840|3836|3841.5|3837.5|3842.5|3838.5|3838.5|3834.5|517
1695267900000|2023-09-21 03:45:00|3842.5|3838.5|3839.5|3835.5|3842.5|3838.5|3839.5|3835.5|533
1695268200000|2023-09-21 03:50:00|3840|3836|3841.5|3837.5|3842.5|3838.5|3838.5|3834.5|424
1695268500000|2023-09-21 03:55:00|3840.5|3836.5|3841.5|3837.5|3841.5|3837.5|3839.5|3835.5|131
1695268800000|2023-09-21 04:00:00|3843.5|3834.5|3842.9|3833.9|3843.7|3834.7|3842.9|3833.9|0
1695269100000|2023-09-21 04:05:00|3843|3834|3843.1|3834.1|3843.5|3834.5|3843|3834|0
1695269400000|2023-09-21 04:10:00|3843|3834|3842.4|3833.4|3843.1|3834.1|3842.4|3833.4|0
1695269700000|2023-09-21 04:15:00|3842.2|3833.2|3842.6|3833.6|3842.6|3833.6|3842.2|3833.2|0
1695270000000|2023-09-21 04:20:00|3842.4|3833.4|3842.7|3833.7|3842.9|3833.9|3842|3833|0
1695270300000|2023-09-21 04:25:00|3842.8|3833.8|3843.7|3834.7|3843.8|3834.8|3842.7|3833.7|0
1695270600000|2023-09-21 04:30:00|3843.8|3834.8|3843.9|3834.9|3844.4|3835.4|3843.8|3834.8|0
1695270900000|2023-09-21 04:35:00|3844|3835|3844.3|3835.3|3844.4|3835.4|3843.9|3834.9|0
1695271200000|2023-09-21 04:40:00|3845.5|3836.5|3845.7|3836.7|3846.1|3837.1|3845.4|3836.4|0
1695271500000|2023-09-21 04:45:00|3845.8|3836.8|3845|3836|3845.8|3836.8|3844.9|3835.9|0
1695271800000|2023-09-21 04:50:00|3844.9|3835.9|3844.7|3835.7|3844.9|3835.9|3844.7|3835.7|0
1695272100000|2023-09-21 04:55:00|3844.6|3835.6|3845.3|3836.3|3845.5|3836.5|3844.4|3835.4|1
1695272400000|2023-09-21 05:00:00|3845.4|3836.4|3836.2|3832.2|3845.4|3838.7|3831.7|3827.7|1258
1695272700000|2023-09-21 05:05:00|3836.7|3832.7|3838.7|3834.7|3842.7|3838.7|3835.7|3831.7|879
1695273000000|2023-09-21 05:10:00|3839.7|3835.7|3847.7|3843.7|3848.7|3844.7|3838.7|3834.7|596
1695273300000|2023-09-21 05:15:00|3847.2|3843.2|3844.7|3840.7|3848.7|3844.7|3843.7|3839.7|780
1695273600000|2023-09-21 05:20:00|3844.2|3840.2|3843.7|3839.7|3847.7|3843.7|3842.7|3838.7|510
1695273900000|2023-09-21 05:25:00|3843.2|3839.2|3841.2|3837.2|3843.7|3839.7|3839.7|3835.7|472
1695274200000|2023-09-21 05:30:00|3841.7|3837.7|3843.7|3839.7|3845.7|3841.7|3839.2|3835.2|617
1695274500000|2023-09-21 05:35:00|3844.2|3840.2|3848.7|3844.7|3849.7|3845.7|3842.7|3838.7|707
1695274800000|2023-09-21 05:40:00|3849.7|3845.7|3842.7|3838.7|3849.7|3845.7|3840.7|3836.7|498
1695275100000|2023-09-21 05:45:00|3843.7|3839.7|3843.7|3839.7|3845.7|3841.7|3841.7|3837.7|436
1695275400000|2023-09-21 05:50:00|3843.2|3839.2|3839.7|3835.7|3844.7|3840.7|3837.7|3833.7|551
1695275700000|2023-09-21 05:55:00|3840.7|3836.7|3838.7|3834.7|3840.7|3836.7|3837.7|3833.7|656
1695276000000|2023-09-21 06:00:00|3839.2|3835.2|3840.7|3836.7|3846.7|3842.7|3834.7|3830.7|728
1695276300000|2023-09-21 06:05:00|3840.2|3836.2|3845.2|3841.2|3849.7|3845.7|3840.2|3836.2|688
1695276600000|2023-09-21 06:10:00|3844.7|3840.7|3851.7|3847.7|3853.7|3849.7|3844.2|3840.2|447
1695276900000|2023-09-21 06:15:00|3851.2|3847.2|3855.7|3851.7|3856.7|3852.7|3850.7|3846.7|588
1695277200000|2023-09-21 06:20:00|3856.7|3852.7|3856.7|3852.7|3858.7|3854.7|3853.7|3849.7|1224
1695277500000|2023-09-21 06:25:00|3857.2|3853.2|3855.7|3851.7|3857.7|3853.7|3853.7|3849.7|366
1695277800000|2023-09-21 06:30:00|3856.2|3852.2|3847.7|3843.7|3857.7|3853.7|3845.7|3841.7|2453
1695278100000|2023-09-21 06:35:00|3848.7|3844.7|3843.7|3839.7|3848.7|3844.7|3843.7|3839.7|1106
1695278400000|2023-09-21 06:40:00|3842.7|3838.7|3847.7|3843.7|3848.7|3844.7|3842.7|3838.7|1511
1695278700000|2023-09-21 06:45:00|3848.7|3844.7|3845.7|3841.7|3850.7|3846.7|3845.2|3841.2|607
1695279000000|2023-09-21 06:50:00|3845.2|3841.2|3845.7|3841.7|3846.7|3842.7|3842.7|3838.7|413
1695279300000|2023-09-21 06:55:00|3846.7|3842.7|3841.7|3837.7|3846.7|3842.7|3841.7|3837.7|444
1695279600000|2023-09-21 07:00:00|3842.7|3838.7|3846.7|3842.7|3847.7|3843.7|3841.7|3837.7|574
1695279900000|2023-09-21 07:05:00|3846.2|3842.2|3848.7|3844.7|3848.7|3844.7|3844.2|3840.2|321
1695280200000|2023-09-21 07:10:00|3849.2|3845.2|3850.7|3846.7|3851.2|3847.2|3846.7|3842.7|575
1695280500000|2023-09-21 07:15:00|3849.7|3845.7|3848.7|3844.7|3851.7|3847.7|3848.2|3844.2|3371
1695280800000|2023-09-21 07:20:00|3849.2|3845.2|3846.7|3842.7|3849.7|3845.7|3846.7|3842.7|417
1695281100000|2023-09-21 07:25:00|3847.2|3843.2|3846.7|3842.7|3847.7|3843.7|3843.7|3839.7|558
1695281400000|2023-09-21 07:30:00|3847.7|3843.7|3846.7|3842.7|3848.2|3844.2|3843.7|3839.7|711
1695281700000|2023-09-21 07:35:00|3846.2|3842.2|3851.7|3847.7|3851.7|3847.7|3845.7|3841.7|836
1695282000000|2023-09-21 07:40:00|3852.2|3848.2|3850.7|3846.7|3853.7|3849.7|3849.2|3845.2|1201
1695282300000|2023-09-21 07:45:00|3851.7|3847.7|3854.7|3850.7|3856.7|3852.7|3851.7|3847.7|1454
1695282600000|2023-09-21 07:50:00|3853.7|3849.7|3849.7|3845.7|3855.7|3851.7|3849.7|3845.7|1345
1695282900000|2023-09-21 07:55:00|3850.2|3846.2|3849.7|3845.7|3850.7|3846.7|3847.7|3843.7|1502
1695283200000|2023-09-21 08:00:00|3850.7|3846.7|3854.7|3850.7|3855.7|3851.7|3849.7|3845.7|1692
1695283500000|2023-09-21 08:05:00|3853.7|3849.7|3846.7|3842.7|3854.7|3850.7|3846.7|3842.7|1672
1695283800000|2023-09-21 08:10:00|3847.7|3843.7|3845.7|3841.7|3848.7|3844.7|3844.7|3840.7|703
1695284100000|2023-09-21 08:15:00|3846.2|3842.2|3843.7|3839.7|3846.7|3842.7|3843.7|3839.7|3882
1695284400000|2023-09-21 08:20:00|3844.2|3840.2|3849.7|3845.7|3850.7|3846.7|3844.2|3840.2|1654
1695284700000|2023-09-21 08:25:00|3849.2|3845.2|3853.7|3849.7|3853.7|3849.7|3848.7|3844.7|580
1695285000000|2023-09-21 08:30:00|3855.7|3846.7|3853|3844|3855.9|3846.9|3852.9|3843.9|3
1695285300000|2023-09-21 08:35:00|3853.2|3844.2|3852.9|3843.9|3853.4|3844.4|3851.5|3842.5|911
1695285600000|2023-09-21 08:40:00|3852.7|3843.7|3852.9|3843.9|3853.2|3844.2|3851.9|3842.9|0
1695285900000|2023-09-21 08:45:00|3853.1|3844.1|3853.3|3844.3|3853.6|3844.6|3852.2|3843.2|0
1695286200000|2023-09-21 08:50:00|3853.5|3844.5|3851.7|3842.7|3853.7|3844.7|3851.2|3842.2|0
1695286500000|2023-09-21 08:55:00|3851.6|3842.6|3852.5|3843.5|3853|3844|3851.3|3842.3|0
1695286800000|2023-09-21 09:00:00|3852.4|3843.4|3854.4|3845.4|3854.7|3845.7|3852.4|3843.4|0
1695287100000|2023-09-21 09:05:00|3854.5|3845.5|3852.5|3843.5|3854.7|3845.7|3852.5|3843.5|0
1695287400000|2023-09-21 09:10:00|3852.3|3843.3|3852.6|3843.6|3852.8|3843.8|3851.7|3842.7|0
1695287700000|2023-09-21 09:15:00|3857.2|3834.2|3838.2|3830.2|3857.2|3843.2|3837.2|3830.2|91
1695288000000|2023-09-21 09:20:00|3837.2|3829.2|3842.2|3834.2|3843.2|3835.2|3837.2|3829.2|59
1695288300000|2023-09-21 09:25:00|3841.2|3833.2|3840.2|3832.2|3841.2|3834.2|3837.2|3829.2|16
1695288600000|2023-09-21 09:30:00|3839.2|3831.2|3838.2|3830.2|3840.2|3833.2|3837.2|3830.2|61
1695288900000|2023-09-21 09:35:00|3836.2|3829.2|3839.2|3831.2|3839.2|3832.2|3835.2|3828.2|75
1695289200000|2023-09-21 09:40:00|3838.2|3832.2|3837.2|3830.2|3839.2|3832.2|3836.2|3829.2|15
1695289500000|2023-09-21 09:45:00|3838.2|3831.2|3836.2|3829.2|3838.2|3831.2|3834.2|3827.2|30
1695289800000|2023-09-21 09:50:00|3835.2|3828.2|3837.2|3829.2|3839.2|3832.2|3835.2|3828.2|29
1695290100000|2023-09-21 09:55:00|3836.2|3830.2|3836.2|3829.2|3837.2|3830.2|3835.2|3828.2|10
1695290400000|2023-09-21 10:00:00|3837.2|3830.2|3834.2|3827.2|3838.2|3830.2|3834.2|3827.2|11
1695290700000|2023-09-21 10:05:00|3833.2|3826.2|3833.2|3826.2|3835.2|3827.2|3830.2|3823.2|100
1695291000000|2023-09-21 10:10:00|3832.2|3825.2|3834.2|3826.2|3834.2|3827.2|3829.2|3822.2|132
1695291300000|2023-09-21 10:15:00|3833.2|3822.2|3826.2|3819.2|3834.2|3825.2|3824.2|3816.2|485
1695291600000|2023-09-21 10:20:00|3827.2|3820.2|3826.2|3818.2|3828.2|3821.2|3823.2|3816.2|184
1695291900000|2023-09-21 10:25:00|3827.2|3819.2|3829.2|3822.2|3829.2|3822.2|3826.2|3818.2|58
1695292200000|2023-09-21 10:30:00|3830.2|3823.2|3835.2|3827.2|3835.2|3828.2|3830.2|3822.2|137
1695292500000|2023-09-21 10:35:00|3834.2|3826.2|3834.2|3827.2|3835.2|3827.2|3830.2|3823.2|34
1695292800000|2023-09-21 10:40:00|3833.2|3826.2|3834.2|3826.2|3836.2|3828.2|3833.2|3826.2|23
1695293100000|2023-09-21 10:45:00|3835.2|3827.2|3834.2|3826.2|3836.2|3828.2|3833.2|3825.2|11
1695293400000|2023-09-21 10:50:00|3835.2|3827.2|3834.2|3826.2|3835.2|3828.2|3832.2|3824.2|5
1695293700000|2023-09-21 10:55:00|3835.2|3827.2|3835.2|3827.2|3836.2|3829.2|3834.2|3826.2|14
1695294000000|2023-09-21 11:00:00|3834.2|3828.2|3834.2|3826.2|3839.2|3832.2|3832.2|3825.2|47
1695294300000|2023-09-21 11:05:00|3835.2|3827.2|3832.2|3824.2|3835.2|3828.2|3831.2|3823.2|12
1695294600000|2023-09-21 11:10:00|3833.2|3825.2|3830.2|3823.2|3833.2|3826.2|3827.2|3819.2|18
1695294900000|2023-09-21 11:15:00|3831.2|3822.2|3829.2|3821.2|3831.2|3824.2|3828.2|3821.2|35
1695295200000|2023-09-21 11:20:00|3828.2|3820.2|3826.2|3819.2|3829.2|3821.2|3826.2|3819.2|14
1695295500000|2023-09-21 11:25:00|3825.2|3818.2|3828.2|3820.2|3828.2|3821.2|3825.2|3818.2|10
1695295800000|2023-09-21 11:30:00|3827.2|3819.2|3829.2|3822.2|3829.2|3822.2|3825.2|3818.2|16
1695296100000|2023-09-21 11:35:00|3830.2|3823.2|3829.2|3821.2|3832.2|3824.2|3828.2|3821.2|11
1695296400000|2023-09-21 11:40:00|3828.2|3822.2|3830.2|3822.2|3830.2|3823.2|3828.2|3820.2|12
1695296700000|2023-09-21 11:45:00|3831.2|3823.2|3830.2|3822.2|3831.2|3823.2|3829.2|3822.2|8
1695297000000|2023-09-21 11:50:00|3829.2|3821.2|3827.2|3820.2|3830.2|3822.2|3827.2|3820.2|0
1695297300000|2023-09-21 11:55:00|3828.2|3819.2|3827.2|3819.2|3828.2|3820.2|3826.2|3818.2|16
1695297600000|2023-09-21 12:00:00|3826.2|3820.2|3824.2|3816.2|3827.2|3820.2|3823.2|3816.2|44
1695297900000|2023-09-21 12:05:00|3823.2|3817.2|3824.2|3816.2|3824.2|3817.2|3821.2|3814.2|35
1695298200000|2023-09-21 12:10:00|3823.2|3817.2|3823.2|3816.2|3825.2|3817.2|3822.2|3815.2|15
1695298500000|2023-09-21 12:15:00|3824.2|3815.2|3818.2|3811.2|3824.2|3817.2|3817.2|3810.2|148
1695298800000|2023-09-21 12:20:00|3817.2|3810.2|3817.2|3810.2|3819.2|3812.2|3815.2|3808.2|156
1695299100000|2023-09-21 12:25:00|3818.2|3809.2|3820.2|3813.2|3821.2|3813.2|3816.2|3809.2|57
1695299400000|2023-09-21 12:30:00|3819.2|3812.2|3816.2|3809.2|3822.2|3814.2|3816.2|3808.2|149
1695299700000|2023-09-21 12:35:00|3817.2|3810.2|3819.2|3812.2|3821.2|3814.2|3816.2|3808.2|52
1695300000000|2023-09-21 12:40:00|3820.2|3813.2|3820.2|3813.2|3821.2|3814.2|3819.2|3811.2|18
1695300300000|2023-09-21 12:45:00|3821.2|3812.2|3822.2|3814.2|3823.2|3816.2|3818.2|3811.2|40
1695300600000|2023-09-21 12:50:00|3823.2|3815.2|3821.2|3813.2|3823.2|3815.2|3818.2|3811.2|54
1695300900000|2023-09-21 12:55:00|3822.2|3814.2|3821.7|3815.7|3823.2|3815.7|3819.2|3812.2|82
1695301200000|2023-09-21 13:00:00|3822.7|3816.7|3819.2|3813.2|3823.7|3817.7|3818.7|3812.7|183
1695301500000|2023-09-21 13:05:00|3818.7|3812.7|3819.7|3813.7|3819.7|3813.7|3817.7|3811.7|79
1695301800000|2023-09-21 13:10:00|3819.2|3813.2|3816.7|3810.7|3819.2|3813.2|3816.7|3810.7|70
1695302100000|2023-09-21 13:15:00|3815.7|3809.7|3818.7|3812.7|3821.2|3815.2|3815.7|3809.7|135
1695302400000|2023-09-21 13:20:00|3818.2|3812.2|3819.2|3813.2|3820.7|3814.7|3817.7|3811.7|56
1695302700000|2023-09-21 13:25:00|3818.7|3812.7|3816.7|3810.7|3819.7|3813.7|3814.2|3808.2|207
1695303000000|2023-09-21 13:30:00|3816.2|3810.2|3821.7|3815.7|3828.7|3822.7|3809.7|3803.7|1330
1695303300000|2023-09-21 13:35:00|3820.2|3814.2|3818.2|3812.2|3832.7|3826.7|3817.7|3811.7|673
1695303600000|2023-09-21 13:40:00|3818.7|3812.7|3815.7|3809.7|3826.7|3820.7|3813.7|3807.7|287
1695303900000|2023-09-21 13:45:00|3816.2|3810.2|3815.2|3809.2|3820.2|3814.2|3810.7|3804.7|170
1695304200000|2023-09-21 13:50:00|3815.7|3809.7|3811.7|3805.7|3818.7|3812.7|3809.7|3803.7|153
1695304500000|2023-09-21 13:55:00|3811.2|3805.2|3813.2|3807.2|3817.7|3811.7|3810.7|3804.7|223
1695304800000|2023-09-21 14:00:00|3813.7|3807.7|3820.7|3814.7|3825.7|3819.7|3813.7|3807.7|386
1695305100000|2023-09-21 14:05:00|3821.2|3815.2|3825.2|3819.2|3825.7|3819.7|3818.2|3812.2|237
1695305400000|2023-09-21 14:10:00|3825.7|3819.7|3821.7|3815.7|3828.7|3822.7|3819.7|3813.7|192
1695305700000|2023-09-21 14:15:00|3822.7|3816.7|3831.7|3825.7|3831.7|3825.7|3822.7|3816.7|232
1695306000000|2023-09-21 14:20:00|3832.7|3826.7|3831.2|3825.2|3836.7|3830.7|3830.7|3824.7|194
1695306300000|2023-09-21 14:25:00|3831.7|3825.7|3829.7|3823.7|3832.7|3826.7|3826.7|3820.7|144
1695306600000|2023-09-21 14:30:00|3829.2|3823.2|3834.2|3828.2|3835.7|3829.7|3828.2|3822.2|141
1695306900000|2023-09-21 14:35:00|3834.7|3828.7|3840.7|3834.7|3840.7|3834.7|3832.7|3826.7|313
1695307200000|2023-09-21 14:40:00|3841.2|3835.2|3833.2|3827.2|3842.7|3836.7|3833.2|3827.2|260
1695307500000|2023-09-21 14:45:00|3832.7|3826.7|3832.7|3826.7|3835.7|3829.7|3831.7|3825.7|87
1695307800000|2023-09-21 14:50:00|3832.2|3826.2|3831.2|3825.2|3832.7|3826.7|3829.2|3823.2|124
1695308100000|2023-09-21 14:55:00|3831.7|3825.7|3829.7|3823.7|3833.2|3827.2|3826.7|3820.7|79
1695308400000|2023-09-21 15:00:00|3830.7|3824.7|3833.7|3827.7|3834.2|3828.2|3828.7|3822.7|65
1695308700000|2023-09-21 15:05:00|3834.2|3828.2|3834.7|3828.7|3836.7|3830.7|3831.7|3825.7|84
1695309000000|2023-09-21 15:10:00|3835.2|3829.2|3834.2|3828.2|3838.7|3832.7|3832.7|3826.7|86
1695309300000|2023-09-21 15:15:00|3834.7|3828.7|3833.7|3827.7|3834.7|3828.7|3832.7|3826.7|45
1695309600000|2023-09-21 15:20:00|3834.7|3828.7|3830.7|3824.7|3836.7|3830.7|3830.7|3824.7|28
1695309900000|2023-09-21 15:25:00|3829.7|3823.7|3830.7|3824.7|3831.7|3825.7|3828.2|3822.2|29
1695310200000|2023-09-21 15:30:00|3831.2|3825.2|3832.2|3826.2|3833.7|3827.7|3828.7|3822.7|34
1695310500000|2023-09-21 15:35:00|3831.7|3825.7|3828.7|3822.7|3832.7|3826.7|3826.2|3820.2|47
1695310800000|2023-09-21 15:40:00|3827.7|3821.7|3825.7|3819.7|3827.7|3821.7|3823.7|3817.7|72
1695311100000|2023-09-21 15:45:00|3825.2|3819.2|3827.2|3821.2|3828.7|3822.7|3825.2|3819.2|12
1695311400000|2023-09-21 15:50:00|3827.7|3821.7|3826.2|3820.2|3830.2|3824.2|3825.7|3819.7|27
1695311700000|2023-09-21 15:55:00|3825.7|3819.7|3825.7|3819.7|3826.7|3820.7|3825.2|3819.2|14
1695312000000|2023-09-21 16:00:00|3825.2|3819.2|3824.2|3818.2|3825.7|3819.7|3822.7|3816.7|27
1695312300000|2023-09-21 16:05:00|3824.7|3818.7|3822.2|3816.2|3824.7|3818.7|3821.7|3815.7|12
1695312600000|2023-09-21 16:10:00|3821.7|3815.7|3821.7|3815.7|3822.7|3816.7|3819.7|3813.7|22
1695312900000|2023-09-21 16:15:00|3822.2|3816.2|3822.7|3816.7|3822.7|3816.7|3821.7|3815.7|12
1695313200000|2023-09-21 16:20:00|3822.2|3816.2|3824.2|3818.2|3824.7|3818.7|3822.2|3816.2|34
1695313500000|2023-09-21 16:25:00|3823.7|3817.7|3824.2|3818.2|3825.7|3819.7|3821.7|3815.7|8
1695313800000|2023-09-21 16:30:00|3824.7|3818.7|3824.2|3818.2|3824.7|3818.7|3821.7|3815.7|18
1695314100000|2023-09-21 16:35:00|3823.7|3817.7|3819.7|3813.7|3823.7|3817.7|3817.7|3811.7|61
1695314400000|2023-09-21 16:40:00|3820.7|3814.7|3818.2|3812.2|3822.2|3816.2|3817.7|3811.7|89
1695314700000|2023-09-21 16:45:00|3818.7|3812.7|3820.7|3814.7|3821.7|3815.7|3818.7|3812.7|40
1695315000000|2023-09-21 16:50:00|3820.2|3814.2|3818.7|3812.7|3820.7|3814.7|3817.7|3811.7|16
1695315300000|2023-09-21 16:55:00|3819.2|3813.2|3817.7|3811.7|3819.7|3813.7|3816.7|3810.7|62
1695315600000|2023-09-21 17:00:00|3818.2|3812.2|3819.2|3813.2|3819.7|3813.7|3817.2|3811.2|18
1695315900000|2023-09-21 17:05:00|3819.7|3813.7|3818.7|3812.7|3820.7|3814.7|3818.7|3812.7|48
1695316200000|2023-09-21 17:10:00|3819.2|3813.2|3821.2|3815.2|3822.7|3816.7|3818.7|3812.7|63
1695316500000|2023-09-21 17:15:00|3821.7|3815.7|3821.7|3815.7|3823.7|3817.7|3820.7|3814.7|58
1695316800000|2023-09-21 17:20:00|3820.7|3814.7|3821.7|3815.7|3822.7|3816.7|3820.7|3814.7|34
1695317100000|2023-09-21 17:25:00|3822.2|3816.2|3824.2|3818.2|3825.7|3819.7|3821.7|3815.7|42
1695317400000|2023-09-21 17:30:00|3823.7|3817.7|3825.7|3819.7|3825.7|3819.7|3823.2|3817.2|22
1695317700000|2023-09-21 17:35:00|3826.7|3820.7|3827.7|3821.7|3830.7|3824.7|3826.7|3820.7|76
1695318000000|2023-09-21 17:40:00|3826.7|3820.7|3824.7|3818.7|3829.7|3823.7|3823.7|3817.7|41
1695318300000|2023-09-21 17:45:00|3824.2|3818.2|3824.7|3818.7|3825.7|3819.7|3823.2|3817.2|23
1695318600000|2023-09-21 17:50:00|3824.2|3818.2|3824.7|3818.7|3825.7|3819.7|3823.7|3817.7|9
1695318900000|2023-09-21 17:55:00|3825.2|3819.2|3822.7|3816.7|3825.2|3819.2|3822.7|3816.7|22
1695319200000|2023-09-21 18:00:00|3823.2|3817.2|3822.7|3816.7|3823.7|3817.7|3822.2|3816.2|11
1695319500000|2023-09-21 18:05:00|3823.7|3817.7|3823.7|3817.7|3826.7|3820.7|3822.7|3816.7|13
1695319800000|2023-09-21 18:10:00|3824.2|3818.2|3822.7|3816.7|3825.7|3819.7|3822.7|3816.7|34
1695320100000|2023-09-21 18:15:00|3822.2|3816.2|3823.7|3817.7|3823.7|3817.7|3821.7|3815.7|25
1695320400000|2023-09-21 18:20:00|3824.2|3818.2|3824.2|3818.2|3824.7|3818.7|3821.7|3815.7|36
1695320700000|2023-09-21 18:25:00|3824.7|3818.7|3822.7|3816.7|3824.7|3818.7|3822.7|3816.7|28
1695321000000|2023-09-21 18:30:00|3822.2|3816.2|3820.2|3814.2|3822.7|3816.7|3819.2|3813.2|45
1695321300000|2023-09-21 18:35:00|3820.7|3814.7|3825.7|3819.7|3826.7|3820.7|3819.7|3813.7|60
1695321600000|2023-09-21 18:40:00|3826.7|3820.7|3827.7|3821.7|3828.7|3822.7|3826.7|3820.7|97
1695321900000|2023-09-21 18:45:00|3828.2|3822.2|3824.7|3818.7|3828.2|3822.2|3824.7|3818.7|34
1695322200000|2023-09-21 18:50:00|3825.2|3819.2|3826.7|3820.7|3826.7|3820.7|3823.7|3817.7|20
1695322500000|2023-09-21 18:55:00|3827.2|3821.2|3829.5|3820.5|3831.2|3825.2|3825.7|3819.7|82
1695322800000|2023-09-21 19:00:00|3829.6|3820.6|3828.5|3819.5|3829.6|3820.6|3826.8|3817.8|0
1695323100000|2023-09-21 19:05:00|3828.6|3819.6|3826.9|3817.9|3828.6|3819.6|3826.2|3817.2|0
1695323400000|2023-09-21 19:10:00|3827|3818|3821.3|3812.3|3827.2|3818.2|3820.6|3811.6|0
1695323700000|2023-09-21 19:15:00|3821.2|3812.2|3819.2|3810.2|3821.3|3812.3|3819.2|3810.2|0
1695324000000|2023-09-21 19:20:00|3819.3|3810.3|3819.4|3810.4|3819.7|3810.7|3818.7|3809.7|0
1695324300000|2023-09-21 19:25:00|3819.5|3810.5|3819.2|3810.2|3820.8|3811.8|3818.4|3809.4|0
1695324600000|2023-09-21 19:30:00|3819.3|3810.3|3817.8|3808.8|3819.6|3810.6|3816.2|3807.2|0
1695324900000|2023-09-21 19:35:00|3817.7|3808.7|3818.7|3809.7|3820.4|3811.4|3817.7|3808.7|0
1695325200000|2023-09-21 19:40:00|3818.8|3809.8|3818.8|3809.8|3819.1|3810.1|3817.1|3808.1|0
1695325500000|2023-09-21 19:45:00|3818.7|3809.7|3819.2|3810.2|3820.2|3811.2|3818.7|3809.7|0
1695325800000|2023-09-21 19:50:00|3819|3810|3812.5|3803.5|3819.1|3810.1|3811.4|3802.4|0
1695326100000|2023-09-21 19:55:00|3812.6|3803.6|3810.6|3801.6|3813|3804|3809.6|3800.6|0
1695326400000|2023-09-21 20:00:00|3810.8|3801.8|3808.7|3799.7|3812.4|3803.4|3808.1|3799.1|0
1695326700000|2023-09-21 20:05:00|3808.5|3799.5|3810|3801|3810.3|3801.3|3808.5|3799.5|0
1695327000000|2023-09-21 20:10:00|3809.8|3800.8|3808.7|3799.7|3810|3801|3808.6|3799.6|0
1695327300000|2023-09-21 20:15:00|3808.6|3799.6|3808|3799|3809.1|3800.1|3807.9|3798.9|0
1695327600000|2023-09-21 20:20:00|3807.9|3798.9|3805.3|3796.3|3808|3799|3805.1|3796.1|0
1695327900000|2023-09-21 20:25:00|3805.5|3796.5|3805.2|3796.2|3805.5|3796.5|3805|3796|0
1695328200000|2023-09-21 20:30:00|3805|3796|3806|3797|3806|3797|3804.6|3795.6|0
1695328500000|2023-09-21 20:35:00|3805.8|3796.8|3806.8|3797.8|3807|3798|3805.8|3796.8|0
1695328800000|2023-09-21 20:40:00|3806.6|3797.6|3804.9|3795.9|3806.6|3797.6|3804.9|3795.9|0
1695329100000|2023-09-21 20:45:00|3804.7|3795.7|3805.2|3796.2|3805.4|3796.4|3804.7|3795.7|0
1695329400000|2023-09-21 20:50:00|3805.4|3796.4|3805.2|3796.2|3805.6|3796.6|3805|3796|0
1695329700000|2023-09-21 20:55:00|3805.1|3796.1|3806.1|3797.1|3806.2|3797.2|3805|3796|0
1695330000000|2023-09-21 21:00:00|3806|3797|3805.9|3796.9|3806|3797|3805.7|3796.7|0
1695330300000|2023-09-21 21:05:00|3805.8|3796.8|3801.7|3792.7|3806|3797|3801.2|3792.2|0
1695330600000|2023-09-21 21:10:00|3801.5|3792.5|3808.5|3799.5|3808.8|3799.8|3801.5|3792.5|0
1695330900000|2023-09-21 21:15:00|3808.4|3799.4|3808.4|3799.4|3808.5|3799.5|3807.9|3798.9|0
1695331200000|2023-09-21 21:20:00|3808.3|3799.3|3808.6|3799.6|3808.6|3799.6|3808.2|3799.2|0
1695331500000|2023-09-21 21:25:00|3808.8|3799.8|3808.8|3799.8|3808.8|3799.8|3808.6|3799.6|0
1695331800000|2023-09-21 21:30:00|3808.7|3799.7|3808.7|3799.7|3809|3800|3808.7|3799.7|0
1695332100000|2023-09-21 21:35:00|3808.8|3799.8|3808.2|3799.2|3808.8|3799.8|3808.2|3799.2|0
1695332400000|2023-09-21 21:40:00|3808.3|3799.3|3808.4|3799.4|3808.5|3799.5|3808.3|3799.3|0
1695332700000|2023-09-21 21:45:00|3808.3|3799.3|3808.4|3799.4|3808.8|3799.8|3808.3|3799.3|0
1695333000000|2023-09-21 21:50:00|3808.5|3799.5|3808.3|3799.3|3808.5|3799.5|3808.1|3799.1|0
1695333300000|2023-09-21 21:55:00|3808.4|3799.4|3808.8|3799.8|3808.8|3799.8|3808.4|3799.4|0
1695333600000|2023-09-21 22:00:00|3809.5|3800.5|3810.2|3801.2|3811.4|3802.4|3809.5|3800.5|0
1695333900000|2023-09-21 22:05:00|3810.3|3801.3|3810.4|3801.4|3810.5|3801.5|3809.8|3800.8|0
1695334200000|2023-09-21 22:10:00|3810.5|3801.5|3811.6|3802.6|3811.8|3802.8|3810.5|3801.5|0
1695334500000|2023-09-21 22:15:00|3811.8|3802.8|3812.4|3803.4|3812.4|3803.4|3811.6|3802.6|0
1695334800000|2023-09-21 22:20:00|3812.3|3803.3|3812.8|3803.8|3813|3804|3812.3|3803.3|0
1695335100000|2023-09-21 22:25:00|3812.6|3803.6|3812.6|3803.6|3812.6|3803.6|3811.9|3802.9|0
1695335400000|2023-09-21 22:30:00|3812.8|3803.8|3811.9|3802.9|3812.8|3803.8|3811.7|3802.7|0
1695335700000|2023-09-21 22:35:00|3811.8|3802.8|3812.1|3803.1|3812.1|3803.1|3811.7|3802.7|0
1695336000000|2023-09-21 22:40:00|3811.9|3802.9|3812.3|3803.3|3812.8|3803.8|3811.9|3802.9|0
1695336300000|2023-09-21 22:45:00|3812.2|3803.2|3811.7|3802.7|3812.2|3803.2|3811.7|3802.7|0
1695336600000|2023-09-21 22:50:00|3811.9|3802.9|3811.6|3802.6|3811.9|3802.9|3811.6|3802.6|0
1695336900000|2023-09-21 22:55:00|3811.8|3802.8|3811.6|3802.6|3812|3803|3811.6|3802.6|0
1695337200000|2023-09-21 23:00:00|3811.5|3802.5|3810.2|3801.2|3811.8|3802.8|3810|3801|0
1695337500000|2023-09-21 23:05:00|3810.4|3801.4|3810.2|3801.2|3810.9|3801.9|3810.2|3801.2|0
1695337800000|2023-09-21 23:10:00|3810.4|3801.4|3810.6|3801.6|3810.7|3801.7|3810.3|3801.3|0
1695338100000|2023-09-21 23:15:00|3810.4|3801.4|3810.6|3801.6|3810.7|3801.7|3810.2|3801.2|0
1695338400000|2023-09-21 23:20:00|3810.5|3801.5|3810.7|3801.7|3810.9|3801.9|3810.4|3801.4|0
1695338700000|2023-09-21 23:25:00|3810.6|3801.6|3810.4|3801.4|3810.7|3801.7|3810|3801|0
1695339000000|2023-09-21 23:30:00|3810.2|3801.2|3810.4|3801.4|3810.6|3801.6|3810.2|3801.2|0
1695339300000|2023-09-21 23:35:00|3810.2|3801.2|3811.1|3802.1|3811.1|3802.1|3810.2|3801.2|0
1695339600000|2023-09-21 23:40:00|3810.9|3801.9|3811|3802|3811.1|3802.1|3810.7|3801.7|0
1695339900000|2023-09-21 23:45:00|3811.1|3802.1|3810.6|3801.6|3811.1|3802.1|3810.6|3801.6|0
1695340200000|2023-09-21 23:50:00|3810.4|3801.4|3815|3806|3815|3806|3808.4|3799.4|0
1695340500000|2023-09-21 23:55:00|3814.8|3805.8|3815.3|3806.3|3815.5|3806.5|3814.8|3805.8|0
1695340800000|2023-09-22 00:00:00|3815.5|3806.5|3816|3807|3817.2|3808.2|3815.5|3806.5|0
1695341100000|2023-09-22 00:05:00|3816.2|3807.2|3816.5|3807.5|3816.7|3807.7|3815.5|3806.5|0
1695341400000|2023-09-22 00:10:00|3816.4|3807.4|3815.5|3806.5|3816.4|3807.4|3815.3|3806.3|0
1695341700000|2023-09-22 00:15:00|3815.3|3806.3|3814.7|3805.7|3815.6|3806.6|3814.1|3805.1|0
1695342000000|2023-09-22 00:20:00|3814.8|3805.8|3814.8|3805.8|3815.6|3806.6|3814.4|3805.4|0
1695342300000|2023-09-22 00:25:00|3814.7|3805.7|3813.6|3804.6|3814.7|3805.7|3813.6|3804.6|0
1695342600000|2023-09-22 00:30:00|3813.8|3804.8|3814|3805|3814.4|3805.4|3812.7|3803.7|0
1695342900000|2023-09-22 00:35:00|3814.2|3805.2|3814.3|3805.3|3814.5|3805.5|3813.1|3804.1|0
1695343200000|2023-09-22 00:40:00|3814.2|3805.2|3813.8|3804.8|3814.6|3805.6|3813.8|3804.8|0
1695343500000|2023-09-22 00:45:00|3813.6|3804.6|3814.5|3805.5|3814.5|3805.5|3813.6|3804.6|0
1695343800000|2023-09-22 00:50:00|3814.6|3805.6|3815.8|3806.8|3815.8|3806.8|3814.6|3805.6|0
1695344100000|2023-09-22 00:55:00|3815.7|3806.7|3816.5|3807.5|3816.5|3807.5|3815.7|3806.7|0
1695344400000|2023-09-22 01:00:00|3816.3|3807.3|3815.2|3806.2|3816.3|3807.3|3814.9|3805.9|0
1695344700000|2023-09-22 01:05:00|3815.1|3806.1|3809.6|3800.6|3815.1|3806.1|3809.6|3800.6|0
1695345000000|2023-09-22 01:10:00|3809.8|3800.8|3807.7|3798.7|3809.8|3800.8|3807|3798|0
1695345300000|2023-09-22 01:15:00|3807.4|3798.4|3819.2|3815.2|3824.7|3820.7|3807.4|3798.4|418
1695345600000|2023-09-22 01:20:00|3818.7|3814.7|3824.7|3820.7|3829.2|3825.2|3815.2|3811.2|344
1695345900000|2023-09-22 01:25:00|3824.2|3820.2|3822.2|3818.2|3828.7|3824.7|3821.2|3817.2|1235
1695346200000|2023-09-22 01:30:00|3822.7|3818.7|3830.7|3826.7|3837.7|3833.7|3822.7|3818.7|3681
1695346500000|2023-09-22 01:35:00|3830.2|3826.2|3842.7|3838.7|3845.7|3841.7|3826.7|3822.7|2448
1695346800000|2023-09-22 01:40:00|3843.2|3839.2|3855.2|3851.2|3860.7|3856.7|3839.7|3835.7|2916
1695347100000|2023-09-22 01:45:00|3855.7|3851.7|3873.2|3869.2|3874.2|3870.2|3848.7|3844.7|1451
1695347400000|2023-09-22 01:50:00|3873.7|3869.7|3865.7|3861.7|3874.7|3870.7|3857.7|3853.7|2358
1695347700000|2023-09-22 01:55:00|3866.7|3862.7|3869.7|3865.7|3872.7|3868.7|3858.7|3854.7|1816
1695348000000|2023-09-22 02:00:00|3870.7|3866.7|3877.2|3873.2|3882.7|3878.7|3870.7|3866.7|1603
1695348300000|2023-09-22 02:05:00|3876.7|3872.7|3887.7|3883.7|3887.7|3883.7|3871.7|3867.7|1332
1695348600000|2023-09-22 02:10:00|3888.7|3884.7|3910.7|3906.7|3925.7|3921.7|3882.7|3878.7|7671
1695348900000|2023-09-22 02:15:00|3911.7|3907.7|3917.7|3913.7|3928.7|3924.7|3911.2|3907.2|3713
1695349200000|2023-09-22 02:20:00|3917.2|3913.2|3910.7|3906.7|3921.7|3917.7|3905.2|3901.2|1439
1695349500000|2023-09-22 02:25:00|3911.7|3907.7|3909.2|3905.2|3918.7|3914.7|3906.2|3902.2|1393
1695349800000|2023-09-22 02:30:00|3909.7|3905.7|3910.7|3906.7|3919.7|3915.7|3909.7|3905.7|1329
1695350100000|2023-09-22 02:35:00|3912.7|3908.7|3900.7|3896.7|3912.7|3908.7|3900.7|3896.7|1226
1695350400000|2023-09-22 02:40:00|3901.7|3897.7|3894.7|3890.7|3901.7|3897.7|3894.7|3890.7|898
1695350700000|2023-09-22 02:45:00|3895.2|3891.2|3908.7|3904.7|3909.7|3905.7|3893.7|3889.7|1131
1695351000000|2023-09-22 02:50:00|3909.7|3905.7|3900.7|3896.7|3909.7|3905.7|3898.7|3894.7|1390
1695351300000|2023-09-22 02:55:00|3902.2|3898.2|3908.7|3904.7|3909.7|3905.7|3898.7|3894.7|824
1695351600000|2023-09-22 03:00:00|3908.2|3904.2|3908.2|3904.2|3910.7|3906.7|3902.2|3898.2|785
1695351900000|2023-09-22 03:05:00|3908.7|3904.7|3916.7|3912.7|3918.7|3914.7|3908.7|3904.7|897
1695352200000|2023-09-22 03:10:00|3917.7|3913.7|3932.7|3928.7|3933.2|3929.2|3916.7|3912.7|1615
1695352500000|2023-09-22 03:15:00|3933.2|3929.2|3940.7|3936.7|3944.7|3940.7|3927.7|3923.7|2344
1695352800000|2023-09-22 03:20:00|3941.7|3937.7|3936.7|3932.7|3943.7|3939.7|3936.2|3932.2|1480
1695353100000|2023-09-22 03:25:00|3937.7|3933.7|3939.7|3935.7|3943.2|3939.2|3936.7|3932.7|1407
1695353400000|2023-09-22 03:30:00|3939.2|3935.2|3953.7|3949.7|3953.7|3949.7|3939.2|3935.2|1653
1695353700000|2023-09-22 03:35:00|3952.7|3948.7|3945.7|3941.7|3952.7|3948.7|3944.7|3940.7|1736
1695354000000|2023-09-22 03:40:00|3946.7|3942.7|3948.7|3944.7|3949.7|3945.7|3943.7|3939.7|701
1695354300000|2023-09-22 03:45:00|3949.2|3945.2|3942.7|3938.7|3949.2|3945.2|3941.7|3937.7|699
1695354600000|2023-09-22 03:50:00|3943.2|3939.2|3944.2|3940.2|3947.7|3943.7|3939.7|3935.7|513
1695354900000|2023-09-22 03:55:00|3943.7|3939.7|3941.7|3937.7|3945.2|3941.2|3941.7|3937.7|428
1695355200000|2023-09-22 04:00:00|3945.2|3936.2|3945.4|3936.4|3945.4|3936.4|3944.9|3935.9|41
1695355500000|2023-09-22 04:05:00|3945.3|3936.3|3945.9|3936.9|3945.9|3936.9|3945|3936|0
1695355800000|2023-09-22 04:10:00|3946.1|3937.1|3946|3937|3946.3|3937.3|3945.8|3936.8|0
1695356100000|2023-09-22 04:15:00|3945.8|3936.8|3945.5|3936.5|3946|3937|3945.5|3936.5|0
1695356400000|2023-09-22 04:20:00|3945.4|3936.4|3945.3|3936.3|3945.5|3936.5|3944.9|3935.9|0
1695356700000|2023-09-22 04:25:00|3945.1|3936.1|3944.9|3935.9|3945.4|3936.4|3944.9|3935.9|0
1695357000000|2023-09-22 04:30:00|3944.8|3935.8|3944.5|3935.5|3944.8|3935.8|3944.2|3935.2|0
1695357300000|2023-09-22 04:35:00|3944.4|3935.4|3944.6|3935.6|3944.8|3935.8|3944.3|3935.3|0
1695357600000|2023-09-22 04:40:00|3944.8|3935.8|3944.4|3935.4|3944.8|3935.8|3944.2|3935.2|0
1695357900000|2023-09-22 04:45:00|3944.3|3935.3|3944.3|3935.3|3944.8|3935.8|3944.2|3935.2|0
1695358200000|2023-09-22 04:50:00|3944.5|3935.5|3945.3|3936.3|3945.5|3936.5|3944.2|3935.2|0
1695358500000|2023-09-22 04:55:00|3945.2|3936.2|3945.3|3936.3|3945.3|3936.3|3945.2|3936.2|9
1695358800000|2023-09-22 05:00:00|3940.7|3936.7|3932.2|3928.2|3943.7|3939.7|3929.2|3925.2|2332
1695359100000|2023-09-22 05:05:00|3932.7|3928.7|3938.2|3934.2|3943.2|3939.2|3931.7|3927.7|822
1695359400000|2023-09-22 05:10:00|3938.7|3934.7|3931.7|3927.7|3944.2|3940.2|3931.7|3927.7|802
1695359700000|2023-09-22 05:15:00|3932.7|3928.7|3926.7|3922.7|3934.7|3930.7|3925.7|3921.7|809
1695360000000|2023-09-22 05:20:00|3927.2|3923.2|3924.7|3920.7|3927.7|3923.7|3921.7|3917.7|1051
1695360300000|2023-09-22 05:25:00|3925.7|3921.7|3925.2|3921.2|3925.7|3921.7|3917.7|3913.7|718
1695360600000|2023-09-22 05:30:00|3925.7|3921.7|3930.7|3926.7|3932.7|3928.7|3924.7|3920.7|745
1695360900000|2023-09-22 05:35:00|3931.2|3927.2|3923.7|3919.7|3932.7|3928.7|3921.7|3917.7|457
1695361200000|2023-09-22 05:40:00|3924.7|3920.7|3923.7|3919.7|3925.7|3921.7|3919.7|3915.7|705
1695361500000|2023-09-22 05:45:00|3924.2|3920.2|3923.7|3919.7|3926.7|3922.7|3921.7|3917.7|1035
1695361800000|2023-09-22 05:50:00|3924.7|3920.7|3925.7|3921.7|3927.7|3923.7|3920.7|3916.7|524
1695362100000|2023-09-22 05:55:00|3925.2|3921.2|3936.7|3932.7|3936.7|3932.7|3924.7|3920.7|1110
1695362400000|2023-09-22 06:00:00|3937.2|3933.2|3934.7|3930.7|3939.7|3935.7|3930.7|3926.7|1243
1695362700000|2023-09-22 06:05:00|3935.2|3931.2|3946.7|3942.7|3946.7|3942.7|3933.7|3929.7|1971
1695363000000|2023-09-22 06:10:00|3947.7|3943.7|3947.7|3943.7|3958.7|3954.7|3945.7|3941.7|2771
1695363300000|2023-09-22 06:15:00|3948.7|3944.7|3957.7|3953.7|3959.7|3955.7|3947.7|3943.7|1421
1695363600000|2023-09-22 06:20:00|3958.7|3954.7|3970.7|3966.7|3971.7|3967.7|3958.7|3954.7|2387
1695363900000|2023-09-22 06:25:00|3971.2|3967.2|3971.2|3967.2|3973.7|3969.7|3965.7|3961.7|1095
1695364200000|2023-09-22 06:30:00|3971.7|3967.7|3974.7|3970.7|3983.7|3979.7|3971.7|3967.7|2232
1695364500000|2023-09-22 06:35:00|3975.2|3971.2|3968.7|3964.7|3977.7|3973.7|3967.7|3963.7|1496
1695364800000|2023-09-22 06:40:00|3968.2|3964.2|3962.7|3958.7|3968.7|3964.7|3959.2|3955.2|1705
1695365100000|2023-09-22 06:45:00|3963.7|3959.7|3959.7|3955.7|3966.7|3962.7|3959.7|3955.7|1122
1695365400000|2023-09-22 06:50:00|3960.2|3956.2|3959.7|3955.7|3961.7|3957.7|3956.7|3952.7|737
1695365700000|2023-09-22 06:55:00|3959.2|3955.2|3970.7|3966.7|3971.7|3967.7|3958.7|3954.7|1516
1695366000000|2023-09-22 07:00:00|3970.2|3966.2|3968.7|3964.7|3972.7|3968.7|3963.7|3959.7|1264
1695366300000|2023-09-22 07:05:00|3969.7|3965.7|3965.7|3961.7|3974.7|3970.7|3961.7|3957.7|1378
1695366600000|2023-09-22 07:10:00|3966.7|3962.7|3973.7|3969.7|3975.7|3971.7|3965.7|3961.7|9027
1695366900000|2023-09-22 07:15:00|3972.7|3968.7|3969.7|3965.7|3973.7|3969.7|3966.7|3962.7|915
1695367200000|2023-09-22 07:20:00|3970.2|3966.2|3968.7|3964.7|3971.2|3967.2|3965.7|3961.7|1470
1695367500000|2023-09-22 07:25:00|3969.2|3965.2|3967.7|3963.7|3970.7|3966.7|3965.7|3961.7|1225
1695367800000|2023-09-22 07:30:00|3969.2|3965.2|3984.7|3980.7|3985.7|3981.7|3969.2|3965.2|1832
1695368100000|2023-09-22 07:35:00|3985.2|3981.2|4000.7|3996.7|4002.7|3998.7|3984.7|3980.7|4620
1695368400000|2023-09-22 07:40:00|3999.7|3995.7|3996.7|3992.7|4000.7|3996.7|3993.7|3989.7|2432
1695368700000|2023-09-22 07:45:00|3996.2|3992.2|3999.7|3995.7|4002.7|3998.7|3995.7|3991.7|2493
1695369000000|2023-09-22 07:50:00|4000.7|3996.7|3994.7|3990.7|4000.7|3996.7|3991.7|3987.7|2478
1695369300000|2023-09-22 07:55:00|3993.7|3989.7|3997.7|3993.7|3999.7|3995.7|3993.7|3989.7|6976
1695369600000|2023-09-22 08:00:00|3998.7|3994.7|3993.7|3989.7|3998.7|3994.7|3991.7|3987.7|1092
1695369900000|2023-09-22 08:05:00|3994.7|3990.7|4001.7|3997.7|4002.7|3998.7|3993.7|3989.7|2418
1695370200000|2023-09-22 08:10:00|4000.7|3996.7|4003.7|3999.7|4003.7|3999.7|3997.7|3993.7|1498
1695370500000|2023-09-22 08:15:00|4003.2|3999.2|4003.7|3999.7|4007.7|4003.7|4002.7|3998.7|1130
1695370800000|2023-09-22 08:20:00|4003.2|3999.2|4001.7|3997.7|4004.7|4000.7|3998.7|3994.7|2206
1695371100000|2023-09-22 08:25:00|4000.7|3996.7|3995.7|3991.7|4002.2|3998.2|3993.7|3989.7|1093
1695371400000|2023-09-22 08:30:00|3998.8|3989.8|3995.9|3986.9|4000.4|3991.4|3995.6|3986.6|0
1695371700000|2023-09-22 08:35:00|3995.8|3986.8|3997|3988|3997.1|3988.1|3995.2|3986.2|0
1695372000000|2023-09-22 08:40:00|3997.1|3988.1|3997|3988|3997.6|3988.6|3996.6|3987.6|0
1695372300000|2023-09-22 08:45:00|3996.8|3987.8|3994.2|3985.2|3997|3988|3993.8|3984.8|0
1695372600000|2023-09-22 08:50:00|3994.3|3985.3|3995.7|3986.7|3996|3987|3994.2|3985.2|0
1695372900000|2023-09-22 08:55:00|3995.6|3986.6|3995.7|3986.7|3996.1|3987.1|3994.4|3985.4|0
1695373200000|2023-09-22 09:00:00|3995.5|3986.5|3994.1|3985.1|3996|3987|3994.1|3985.1|0
1695373500000|2023-09-22 09:05:00|3993.9|3984.9|3994.5|3985.5|3995|3986|3993.4|3984.4|0
1695373800000|2023-09-22 09:10:00|3994.4|3985.4|3995.5|3986.5|3995.7|3986.7|3993.8|3984.8|0
1695374100000|2023-09-22 09:15:00|3995.7|3986.7|4008.2|4000.2|4010.2|4003.2|3995.7|3986.7|153
1695374400000|2023-09-22 09:20:00|4007.2|3999.2|4006.2|3999.2|4008.2|4001.2|4005.2|3997.2|30
1695374700000|2023-09-22 09:25:00|4005.2|3998.2|4004.2|3996.2|4007.2|3999.2|4002.2|3995.2|34
1695375000000|2023-09-22 09:30:00|4003.2|3997.2|4004.2|3997.2|4006.2|3999.2|4001.2|3994.2|22
1695375300000|2023-09-22 09:35:00|4005.2|3998.2|4004.2|3996.2|4006.2|3999.2|4003.2|3996.2|51
1695375600000|2023-09-22 09:40:00|4003.2|3995.2|4001.2|3994.2|4004.2|3997.2|4000.2|3993.2|29
1695375900000|2023-09-22 09:45:00|4002.2|3995.2|4004.2|3996.2|4004.2|3997.2|4001.2|3994.2|25
1695376200000|2023-09-22 09:50:00|4003.2|3997.2|4002.2|3995.2|4004.2|3997.2|4002.2|3995.2|21
1695376500000|2023-09-22 09:55:00|4003.2|3996.2|4002.2|3994.2|4003.2|3996.2|4001.2|3994.2|17
1695376800000|2023-09-22 10:00:00|4003.2|3995.2|4002.2|3994.2|4003.2|3995.2|4001.2|3994.2|12
1695377100000|2023-09-22 10:05:00|4001.2|3995.2|4001.2|3993.2|4002.2|3995.2|4000.2|3993.2|35
1695377400000|2023-09-22 10:10:00|4000.2|3992.2|3999.2|3992.2|4001.2|3993.2|3999.2|3992.2|14
1695377700000|2023-09-22 10:15:00|3998.2|3991.2|4000.2|3992.2|4001.2|3993.2|3997.2|3990.2|13
1695378000000|2023-09-22 10:20:00|3999.2|3991.2|3996.2|3989.2|4000.2|3992.2|3996.2|3989.2|29
1695378300000|2023-09-22 10:25:00|3997.2|3990.2|3999.2|3991.2|3999.2|3992.2|3995.2|3988.2|31
1695378600000|2023-09-22 10:30:00|3998.2|3992.2|3998.2|3990.2|3999.2|3992.2|3997.2|3990.2|7
1695378900000|2023-09-22 10:35:00|3997.2|3991.2|4000.2|3992.2|4001.2|3994.2|3997.2|3990.2|19
1695379200000|2023-09-22 10:40:00|3999.2|3991.2|4001.2|3994.2|4004.2|3997.2|3997.2|3989.2|62
1695379500000|2023-09-22 10:45:00|4002.2|3995.2|4002.2|3994.2|4003.2|3996.2|3999.2|3992.2|2
1695379800000|2023-09-22 10:50:00|4003.2|3995.2|4002.2|3994.2|4004.2|3997.2|4001.2|3994.2|31
1695380100000|2023-09-22 10:55:00|4001.2|3995.2|4001.2|3993.2|4003.2|3996.2|4000.2|3993.2|56
1695380400000|2023-09-22 11:00:00|4000.2|3994.2|3994.2|3987.2|4001.2|3994.2|3994.2|3987.2|1472
1695380700000|2023-09-22 11:05:00|3993.2|3986.2|3995.2|3988.2|3996.2|3989.2|3992.2|3985.2|43
1695381000000|2023-09-22 11:10:00|3994.2|3987.2|3994.2|3986.2|3996.2|3988.2|3992.2|3985.2|54
1695381300000|2023-09-22 11:15:00|3993.2|3987.2|3996.2|3988.2|3996.2|3988.2|3992.2|3985.2|11
1695381600000|2023-09-22 11:20:00|3995.2|3989.2|3996.2|3988.2|3997.2|3989.2|3995.2|3987.2|177
1695381900000|2023-09-22 11:25:00|3995.2|3987.2|3990.2|3982.2|3995.2|3988.2|3989.2|3982.2|103
1695382200000|2023-09-22 11:30:00|3989.2|3981.2|3989.2|3981.2|3990.2|3982.2|3987.2|3980.2|176
1695382500000|2023-09-22 11:35:00|3988.2|3982.2|3990.2|3983.2|3990.2|3983.2|3988.2|3981.2|11
1695382800000|2023-09-22 11:40:00|3989.2|3982.2|3989.2|3981.2|3990.2|3983.2|3988.2|3981.2|4
1695383100000|2023-09-22 11:45:00|3988.2|3982.2|3990.2|3982.2|3992.2|3985.2|3987.2|3980.2|24
1695383400000|2023-09-22 11:50:00|3991.2|3983.2|3991.2|3984.2|3991.2|3984.2|3990.2|3982.2|2
1695383700000|2023-09-22 11:55:00|3990.2|3983.2|3989.2|3982.2|3991.2|3984.2|3989.2|3981.2|81
1695384000000|2023-09-22 12:00:00|3990.2|3983.2|4011.2|4003.2|4013.2|4006.2|3990.2|3983.2|342
1695384300000|2023-09-22 12:05:00|4010.2|4002.2|4011.2|4004.2|4012.2|4005.2|4006.2|3999.2|126
1695384600000|2023-09-22 12:10:00|4009.2|4002.2|4008.2|4001.2|4013.2|4005.2|4006.2|3999.2|208
1695384900000|2023-09-22 12:15:00|4009.2|4002.2|4010.2|4003.2|4011.2|4004.2|4008.2|4001.2|45
1695385200000|2023-09-22 12:20:00|4011.2|4004.2|4011.2|4004.2|4011.2|4004.2|4008.2|4001.2|21
1695385500000|2023-09-22 12:25:00|4010.2|4003.2|4017.2|4010.2|4017.2|4010.2|4010.2|4002.2|71
1695385800000|2023-09-22 12:30:00|4016.2|4009.2|4019.2|4012.2|4021.2|4014.2|4016.2|4009.2|152
1695386100000|2023-09-22 12:35:00|4018.2|4011.2|4020.2|4013.2|4020.2|4013.2|4017.2|4010.2|196
1695386400000|2023-09-22 12:40:00|4021.2|4014.2|4021.2|4014.2|4021.2|4014.2|4018.2|4011.2|103
1695386700000|2023-09-22 12:45:00|4022.2|4013.2|4022.2|4015.2|4023.2|4016.2|4021.2|4013.2|189
1695387000000|2023-09-22 12:50:00|4021.2|4014.2|4022.2|4014.2|4023.2|4016.2|4020.2|4013.2|116
1695387300000|2023-09-22 12:55:00|4021.2|4015.2|4021.7|4015.7|4023.2|4016.2|4021.2|4014.2|103
1695387600000|2023-09-22 13:00:00|4022.2|4016.2|4022.7|4016.7|4025.7|4019.7|4021.7|4015.7|173
1695387900000|2023-09-22 13:05:00|4022.2|4016.2|4023.2|4017.2|4023.7|4017.7|4021.7|4015.7|142
1695388200000|2023-09-22 13:10:00|4022.7|4016.7|4017.2|4011.2|4022.7|4016.7|4016.7|4010.7|85
1695388500000|2023-09-22 13:15:00|4016.7|4010.7|4011.2|4005.2|4016.7|4010.7|4010.7|4004.7|90
1695388800000|2023-09-22 13:20:00|4011.7|4005.7|4010.2|4004.2|4012.2|4006.2|4008.7|4002.7|27
1695389100000|2023-09-22 13:25:00|4009.7|4003.7|4006.7|4000.7|4009.7|4003.7|4002.7|3996.7|130
1695389400000|2023-09-22 13:30:00|4007.2|4001.2|3992.7|3986.7|4009.7|4003.7|3989.7|3983.7|838
1695389700000|2023-09-22 13:35:00|3993.2|3987.2|3991.7|3985.7|3998.7|3992.7|3988.7|3982.7|526
1695390000000|2023-09-22 13:40:00|3992.2|3986.2|3980.7|3974.7|3992.7|3986.7|3978.7|3972.7|439
1695390300000|2023-09-22 13:45:00|3980.2|3974.2|3983.2|3977.2|3988.2|3982.2|3979.7|3973.7|319
1695390600000|2023-09-22 13:50:00|3983.7|3977.7|3976.7|3970.7|3984.7|3978.7|3971.7|3965.7|567
1695390900000|2023-09-22 13:55:00|3977.7|3971.7|3988.2|3982.2|3988.2|3982.2|3976.7|3970.7|215
1695391200000|2023-09-22 14:00:00|3987.7|3981.7|3990.2|3984.2|3992.7|3986.7|3978.7|3972.7|282
1695391500000|2023-09-22 14:05:00|3989.7|3983.7|3989.7|3983.7|3997.7|3991.7|3989.7|3983.7|236
1695391800000|2023-09-22 14:10:00|3989.2|3983.2|3980.7|3974.7|3991.7|3985.7|3980.7|3974.7|203
1695392100000|2023-09-22 14:15:00|3980.2|3974.2|3990.7|3984.7|3990.7|3984.7|3977.2|3971.2|406
1695392400000|2023-09-22 14:20:00|3990.2|3984.2|3993.2|3987.2|3995.7|3989.7|3989.2|3983.2|284
1695392700000|2023-09-22 14:25:00|3992.7|3986.7|3989.7|3983.7|3993.2|3987.2|3988.7|3982.7|64
1695393000000|2023-09-22 14:30:00|3988.7|3982.7|3998.2|3992.2|3998.7|3992.7|3987.2|3981.2|108
1695393300000|2023-09-22 14:35:00|3998.7|3992.7|3997.7|3991.7|3998.7|3992.7|3993.7|3987.7|48
1695393600000|2023-09-22 14:40:00|3996.2|3990.2|3984.7|3978.7|3998.7|3992.7|3984.7|3978.7|167
1695393900000|2023-09-22 14:45:00|3985.2|3979.2|3981.7|3975.7|3989.7|3983.7|3981.7|3975.7|122
1695394200000|2023-09-22 14:50:00|3981.2|3975.2|3989.7|3983.7|3990.7|3984.7|3979.7|3973.7|144
1695394500000|2023-09-22 14:55:00|3990.2|3984.2|3986.7|3980.7|3991.7|3985.7|3985.2|3979.2|60
1695394800000|2023-09-22 15:00:00|3986.2|3980.2|3984.7|3978.7|3986.7|3980.7|3981.7|3975.7|42
1695395100000|2023-09-22 15:05:00|3984.2|3978.2|3975.7|3969.7|3984.7|3978.7|3975.2|3969.2|107
1695395400000|2023-09-22 15:10:00|3975.2|3969.2|3971.7|3965.7|3976.7|3970.7|3965.7|3959.7|366
1695395700000|2023-09-22 15:15:00|3972.2|3966.2|3967.7|3961.7|3976.7|3970.7|3967.7|3961.7|89
1695396000000|2023-09-22 15:20:00|3968.2|3962.2|3968.2|3962.2|3971.2|3965.2|3966.7|3960.7|72
1695396300000|2023-09-22 15:25:00|3968.7|3962.7|3969.2|3963.2|3973.7|3967.7|3968.2|3962.2|89
1695396600000|2023-09-22 15:30:00|3968.7|3962.7|3971.7|3965.7|3975.7|3969.7|3968.7|3962.7|91
1695396900000|2023-09-22 15:35:00|3972.2|3966.2|3973.2|3967.2|3974.7|3968.7|3970.7|3964.7|102
1695397200000|2023-09-22 15:40:00|3973.7|3967.7|3972.2|3966.2|3980.7|3974.7|3971.7|3965.7|110
1695397500000|2023-09-22 15:45:00|3971.7|3965.7|3972.2|3966.2|3974.7|3968.7|3971.2|3965.2|80
1695397800000|2023-09-22 15:50:00|3972.7|3966.7|3972.7|3966.7|3977.2|3971.2|3972.2|3966.2|33
1695398100000|2023-09-22 15:55:00|3972.2|3966.2|3970.7|3964.7|3972.7|3966.7|3967.7|3961.7|46
1695398400000|2023-09-22 16:00:00|3970.2|3964.2|3971.7|3965.7|3972.7|3966.7|3969.7|3963.7|49
1695398700000|2023-09-22 16:05:00|3971.2|3965.2|3971.7|3965.7|3973.7|3967.7|3970.2|3964.2|26
1695399000000|2023-09-22 16:10:00|3970.7|3964.7|3975.7|3969.7|3975.7|3969.7|3968.7|3962.7|44
1695399300000|2023-09-22 16:15:00|3976.7|3970.7|3975.2|3969.2|3977.2|3971.2|3972.7|3966.7|19
1695399600000|2023-09-22 16:20:00|3975.7|3969.7|3977.7|3971.7|3977.7|3971.7|3974.7|3968.7|23
1695399900000|2023-09-22 16:25:00|3977.2|3971.2|3977.7|3971.7|3978.7|3972.7|3975.7|3969.7|22
1695400200000|2023-09-22 16:30:00|3977.2|3971.2|3977.7|3971.7|3980.2|3974.2|3977.2|3971.2|24
1695400500000|2023-09-22 16:35:00|3977.2|3971.2|3977.7|3971.7|3980.2|3974.2|3976.7|3970.7|15
1695400800000|2023-09-22 16:40:00|3978.2|3972.2|3979.7|3973.7|3980.7|3974.7|3977.7|3971.7|32
1695401100000|2023-09-22 16:45:00|3980.2|3974.2|3978.7|3972.7|3981.2|3975.2|3977.7|3971.7|49
1695401400000|2023-09-22 16:50:00|3979.2|3973.2|3978.7|3972.7|3979.7|3973.7|3978.2|3972.2|12
1695401700000|2023-09-22 16:55:00|3979.2|3973.2|3978.2|3972.2|3980.7|3974.7|3976.7|3970.7|28
1695402000000|2023-09-22 17:00:00|3977.7|3971.7|3977.2|3971.2|3978.2|3972.2|3976.7|3970.7|15
1695402300000|2023-09-22 17:05:00|3976.7|3970.7|3973.2|3967.2|3977.7|3971.7|3971.7|3965.7|32
1695402600000|2023-09-22 17:10:00|3973.7|3967.7|3975.7|3969.7|3978.2|3972.2|3972.7|3966.7|41
1695402900000|2023-09-22 17:15:00|3976.7|3970.7|3975.7|3969.7|3978.2|3972.2|3974.7|3968.7|70
1695403200000|2023-09-22 17:20:00|3975.2|3969.2|3973.7|3967.7|3977.7|3971.7|3972.2|3966.2|53
1695403500000|2023-09-22 17:25:00|3974.2|3968.2|3974.2|3968.2|3974.7|3968.7|3972.7|3966.7|65
1695403800000|2023-09-22 17:30:00|3973.7|3967.7|3972.2|3966.2|3973.7|3967.7|3970.7|3964.7|24
1695404100000|2023-09-22 17:35:00|3972.7|3966.7|3970.2|3964.2|3974.7|3968.7|3968.7|3962.7|86
1695404400000|2023-09-22 17:40:00|3969.7|3963.7|3971.2|3965.2|3971.7|3965.7|3967.7|3961.7|52
1695404700000|2023-09-22 17:45:00|3970.7|3964.7|3971.2|3965.2|3972.7|3966.7|3968.7|3962.7|64
1695405000000|2023-09-22 17:50:00|3970.7|3964.7|3970.2|3964.2|3972.2|3966.2|3969.2|3963.2|17
1695405300000|2023-09-22 17:55:00|3970.7|3964.7|3968.7|3962.7|3972.7|3966.7|3968.7|3962.7|29
1695405600000|2023-09-22 18:00:00|3969.2|3963.2|3969.7|3963.7|3971.7|3965.7|3968.2|3962.2|46
1695405900000|2023-09-22 18:05:00|3970.2|3964.2|3970.7|3964.7|3972.7|3966.7|3969.7|3963.7|44
1695406200000|2023-09-22 18:10:00|3971.2|3965.2|3970.2|3964.2|3971.2|3965.2|3968.7|3962.7|23
1695406500000|2023-09-22 18:15:00|3970.7|3964.7|3968.7|3962.7|3971.7|3965.7|3967.7|3961.7|28
1695406800000|2023-09-22 18:20:00|3969.2|3963.2|3978.2|3972.2|3978.7|3972.7|3967.7|3961.7|73
1695407100000|2023-09-22 18:25:00|3978.7|3972.7|3979.7|3973.7|3981.2|3975.2|3978.2|3972.2|51
1695407400000|2023-09-22 18:30:00|3979.2|3973.2|3978.2|3972.2|3979.7|3973.7|3974.7|3968.7|54
1695407700000|2023-09-22 18:35:00|3977.7|3971.7|3973.2|3967.2|3978.2|3972.2|3971.7|3965.7|40
1695408000000|2023-09-22 18:40:00|3972.7|3966.7|3971.7|3965.7|3973.2|3967.2|3970.2|3964.2|71
1695408300000|2023-09-22 18:45:00|3971.2|3965.2|3972.2|3966.2|3972.7|3966.7|3969.7|3963.7|30
1695408600000|2023-09-22 18:50:00|3971.7|3965.7|3971.7|3965.7|3973.2|3967.2|3971.7|3965.7|58
1695408900000|2023-09-22 18:55:00|3972.2|3966.2|3973.6|3964.6|3973.6|3967.2|3969.7|3963.7|46
1695409200000|2023-09-22 19:00:00|3973.5|3964.5|3974.7|3965.7|3976.5|3967.5|3973.4|3964.4|0
1695409500000|2023-09-22 19:05:00|3974.6|3965.6|3979.8|3970.8|3981|3972|3974|3965|0
1695409800000|2023-09-22 19:10:00|3979.9|3970.9|3979.7|3970.7|3980.6|3971.6|3979.1|3970.1|0
1695410100000|2023-09-22 19:15:00|3979.8|3970.8|3979.3|3970.3|3980|3971|3977.7|3968.7|0
1695410400000|2023-09-22 19:20:00|3979.4|3970.4|3981.5|3972.5|3982.7|3973.7|3978.8|3969.8|0
1695410700000|2023-09-22 19:25:00|3981.6|3972.6|3982.2|3973.2|3982.7|3973.7|3981.5|3972.5|0
1695411000000|2023-09-22 19:30:00|3982.3|3973.3|3978.7|3969.7|3983.1|3974.1|3978.7|3969.7|0
1695411300000|2023-09-22 19:35:00|3978.6|3969.6|3979.8|3970.8|3980|3971|3977.4|3968.4|0
1695411600000|2023-09-22 19:40:00|3979.9|3970.9|3975.6|3966.6|3979.9|3970.9|3975.6|3966.6|0
1695411900000|2023-09-22 19:45:00|3975.5|3966.5|3976.8|3967.8|3976.9|3967.9|3974|3965|0
1695412200000|2023-09-22 19:50:00|3976.7|3967.7|3970.8|3961.8|3976.7|3967.7|3970.6|3961.6|0
1695412500000|2023-09-22 19:55:00|3970.9|3961.9|3971.4|3962.4|3975.6|3966.6|3970.5|3961.5|0
1695412800000|2023-09-22 20:00:00|3971.3|3962.3|3971.9|3962.9|3975.2|3966.2|3971.3|3962.3|0
1695413100000|2023-09-22 20:05:00|3971.7|3962.7|3973.4|3964.4|3974.1|3965.1|3971.5|3962.5|0
1695413400000|2023-09-22 20:10:00|3973.2|3964.2|3974.3|3965.3|3975.2|3966.2|3973|3964|0
1695413700000|2023-09-22 20:15:00|3974.1|3965.1|3972.9|3963.9|3974.3|3965.3|3972.9|3963.9|0
1695414000000|2023-09-22 20:20:00|3972.7|3963.7|3973.3|3964.3|3974.2|3965.2|3972.7|3963.7|0
1695414300000|2023-09-22 20:25:00|3973.2|3964.2|3973.2|3964.2|3973.6|3964.6|3973.1|3964.1|0
1695414600000|2023-09-22 20:30:00|3973.4|3964.4|3972.7|3963.7|3973.6|3964.6|3972.7|3963.7|0
1695414900000|2023-09-22 20:35:00|3972.9|3963.9|3973.1|3964.1|3973.6|3964.6|3972.7|3963.7|0
1695415200000|2023-09-22 20:40:00|3972.9|3963.9|3971.9|3962.9|3972.9|3963.9|3971.6|3962.6|0
1695415500000|2023-09-22 20:45:00|3972.1|3963.1|3971.6|3962.6|3972.7|3963.7|3971.4|3962.4|0
1695415800000|2023-09-22 20:50:00|3971.4|3962.4|3971|3962|3971.8|3962.8|3970.8|3961.8|0
1695416100000|2023-09-22 20:55:00|3970.9|3961.9|3971.9|3962.9|3972.2|3963.2|3970.8|3961.8|0
1695592800000|2023-09-24 22:00:00|3973.2|3964.2|3974.5|3965.5|3974.7|3965.7|3973.1|3964.1|0
1695593100000|2023-09-24 22:05:00|3974.4|3965.4|3975.3|3966.3|3975.6|3966.6|3974.2|3965.2|0
1695593400000|2023-09-24 22:10:00|3975.1|3966.1|3975.6|3966.6|3976|3967|3974.9|3965.9|0
1695593700000|2023-09-24 22:15:00|3975.5|3966.5|3975.8|3966.8|3976|3967|3975.1|3966.1|0
1695594000000|2023-09-24 22:20:00|3976.6|3967.6|3976.8|3967.8|3976.9|3967.9|3976.3|3967.3|0
1695594300000|2023-09-24 22:25:00|3976.9|3967.9|3977.3|3968.3|3977.5|3968.5|3976.9|3967.9|0
1695594600000|2023-09-24 22:30:00|3977.4|3968.4|3976.6|3967.6|3977.5|3968.5|3976.4|3967.4|0
1695594900000|2023-09-24 22:35:00|3976.4|3967.4|3976.2|3967.2|3976.6|3967.6|3976|3967|0
1695595200000|2023-09-24 22:40:00|3976|3967|3975.6|3966.6|3976.2|3967.2|3975.6|3966.6|0
1695595500000|2023-09-24 22:45:00|3975.8|3966.8|3975.6|3966.6|3976.2|3967.2|3975.6|3966.6|0
1695595800000|2023-09-24 22:50:00|3975.7|3966.7|3975.5|3966.5|3975.8|3966.8|3975.5|3966.5|0
1695596100000|2023-09-24 22:55:00|3975.6|3966.6|3975.1|3966.1|3975.6|3966.6|3975.1|3966.1|0
1695596400000|2023-09-24 23:00:00|3975.3|3966.3|3972.7|3963.7|3975.3|3966.3|3972.7|3963.7|0
1695596700000|2023-09-24 23:05:00|3972.6|3963.6|3972.5|3963.5|3973.1|3964.1|3972.4|3963.4|0
1695597000000|2023-09-24 23:10:00|3972.4|3963.4|3972.9|3963.9|3973.1|3964.1|3972.4|3963.4|0
1695597300000|2023-09-24 23:15:00|3973.1|3964.1|3972.4|3963.4|3973.1|3964.1|3972.2|3963.2|0
1695597600000|2023-09-24 23:20:00|3972.5|3963.5|3972|3963|3972.5|3963.5|3971.6|3962.6|0
1695597900000|2023-09-24 23:25:00|3971.8|3962.8|3972.1|3963.1|3972.9|3963.9|3971.7|3962.7|0
1695598200000|2023-09-24 23:30:00|3971.9|3962.9|3972.6|3963.6|3972.6|3963.6|3971.9|3962.9|0
1695598500000|2023-09-24 23:35:00|3972.4|3963.4|3972.8|3963.8|3973|3964|3972.4|3963.4|0
1695598800000|2023-09-24 23:40:00|3973|3964|3973.2|3964.2|3973.3|3964.3|3972.9|3963.9|0
1695599100000|2023-09-24 23:45:00|3973.3|3964.3|3972.8|3963.8|3973.3|3964.3|3972.2|3963.2|0
1695599400000|2023-09-24 23:50:00|3972.6|3963.6|3972.8|3963.8|3972.8|3963.8|3972.4|3963.4|0
1695599700000|2023-09-24 23:55:00|3972.6|3963.6|3972.6|3963.6|3973|3964|3972.2|3963.2|0
1695600000000|2023-09-25 00:00:00|3972.4|3963.4|3970|3961|3972.6|3963.6|3969.8|3960.8|0
1695600300000|2023-09-25 00:05:00|3970.1|3961.1|3970.9|3961.9|3971.1|3962.1|3969.8|3960.8|0
1695600600000|2023-09-25 00:10:00|3970.7|3961.7|3969.8|3960.8|3971.2|3962.2|3969.6|3960.6|0
1695600900000|2023-09-25 00:15:00|3969.9|3960.9|3967.9|3958.9|3969.9|3960.9|3967.8|3958.8|0
1695601200000|2023-09-25 00:20:00|3967.8|3958.8|3968.3|3959.3|3969.2|3960.2|3967.8|3958.8|0
1695601500000|2023-09-25 00:25:00|3968.2|3959.2|3969.4|3960.4|3969.6|3960.6|3968.1|3959.1|0
1695601800000|2023-09-25 00:30:00|3969.5|3960.5|3969.3|3960.3|3969.9|3960.9|3969.3|3960.3|0
1695602100000|2023-09-25 00:35:00|3969.1|3960.1|3969.7|3960.7|3969.7|3960.7|3969.1|3960.1|0
1695602400000|2023-09-25 00:40:00|3969.5|3960.5|3969.7|3960.7|3970.2|3961.2|3969.5|3960.5|0
1695602700000|2023-09-25 00:45:00|3969.8|3960.8|3970.7|3961.7|3970.7|3961.7|3969.7|3960.7|0
1695603000000|2023-09-25 00:50:00|3970.9|3961.9|3970.4|3961.4|3971.1|3962.1|3970.2|3961.2|0
1695603300000|2023-09-25 00:55:00|3970.6|3961.6|3970.8|3961.8|3971.2|3962.2|3970.6|3961.6|0
1695603600000|2023-09-25 01:00:00|3970.6|3961.6|3971.4|3962.4|3971.6|3962.6|3970.6|3961.6|0
1695603900000|2023-09-25 01:05:00|3971.5|3962.5|3971.4|3962.4|3971.6|3962.6|3971.1|3962.1|0
1695604200000|2023-09-25 01:10:00|3971.2|3962.2|3971.6|3962.6|3971.7|3962.7|3971.2|3962.2|0
1695604500000|2023-09-25 01:15:00|3971.9|3962.9|3979.7|3975.7|3981.2|3977.2|3969.7|3962.9|1483
1695604800000|2023-09-25 01:20:00|3977.2|3973.2|3963.7|3959.7|3982.7|3978.7|3962.7|3958.7|1172
1695605100000|2023-09-25 01:25:00|3963.2|3959.2|3962.7|3958.7|3967.2|3963.2|3959.7|3955.7|1426
1695605400000|2023-09-25 01:30:00|3962.2|3958.2|3941.2|3937.2|3963.7|3959.7|3939.2|3935.2|3608
1695605700000|2023-09-25 01:35:00|3941.7|3937.7|3938.2|3934.2|3948.2|3944.2|3936.7|3932.7|4073
1695606000000|2023-09-25 01:40:00|3937.7|3933.7|3921.7|3917.7|3942.2|3938.2|3914.2|3910.2|15191
1695606300000|2023-09-25 01:45:00|3922.2|3918.2|3927.2|3923.2|3933.2|3929.2|3913.2|3909.2|3362
1695606600000|2023-09-25 01:50:00|3926.2|3922.2|3928.2|3924.2|3932.7|3928.7|3923.2|3919.2|17436
1695606900000|2023-09-25 01:55:00|3927.2|3923.2|3922.2|3918.2|3930.2|3926.2|3922.2|3918.2|3781
1695607200000|2023-09-25 02:00:00|3921.2|3917.2|3917.2|3913.2|3925.2|3921.2|3914.2|3910.2|4040
1695607500000|2023-09-25 02:05:00|3916.2|3912.2|3921.2|3917.2|3924.2|3920.2|3916.2|3912.2|9220
1695607800000|2023-09-25 02:10:00|3920.2|3916.2|3928.2|3924.2|3930.2|3926.2|3920.2|3916.2|17468
1695608100000|2023-09-25 02:15:00|3927.2|3923.2|3929.2|3925.2|3930.2|3926.2|3921.2|3917.2|7473
1695608400000|2023-09-25 02:20:00|3929.7|3925.7|3925.2|3921.2|3934.2|3930.2|3925.2|3921.2|10895
1695608700000|2023-09-25 02:25:00|3925.7|3921.7|3921.2|3917.2|3927.7|3923.7|3920.2|3916.2|1650
1695609000000|2023-09-25 02:30:00|3921.7|3917.7|3919.2|3915.2|3923.2|3919.2|3916.2|3912.2|1773
1695609300000|2023-09-25 02:35:00|3918.2|3914.2|3921.7|3917.7|3923.2|3919.2|3916.2|3912.2|1529
1695609600000|2023-09-25 02:40:00|3922.2|3918.2|3919.2|3915.2|3923.2|3919.2|3915.2|3911.2|3961
1695609900000|2023-09-25 02:45:00|3920.2|3916.2|3918.2|3914.2|3920.2|3916.2|3914.2|3910.2|1591
1695610200000|2023-09-25 02:50:00|3917.7|3913.7|3915.2|3911.2|3921.2|3917.2|3914.2|3910.2|1323
1695610500000|2023-09-25 02:55:00|3914.7|3910.7|3917.2|3913.2|3919.2|3915.2|3912.2|3908.2|1353
1695610800000|2023-09-25 03:00:00|3916.2|3912.2|3915.7|3911.7|3920.2|3916.2|3913.7|3909.7|720
1695611100000|2023-09-25 03:05:00|3915.2|3911.2|3915.7|3911.7|3916.2|3912.2|3912.2|3908.2|2566
1695611400000|2023-09-25 03:10:00|3915.2|3911.2|3909.2|3905.2|3916.2|3912.2|3907.2|3903.2|1527
1695611700000|2023-09-25 03:15:00|3910.2|3906.2|3905.2|3901.2|3910.2|3906.2|3904.2|3900.2|914
1695612000000|2023-09-25 03:20:00|3906.2|3902.2|3911.2|3907.2|3911.7|3907.7|3905.2|3901.2|800
1695612300000|2023-09-25 03:25:00|3910.7|3906.7|3920.2|3916.2|3920.2|3916.2|3909.2|3905.2|747
1695612600000|2023-09-25 03:30:00|3919.7|3915.7|3923.2|3919.2|3923.2|3919.2|3917.2|3913.2|909
1695612900000|2023-09-25 03:35:00|3922.7|3918.7|3925.2|3921.2|3925.2|3921.2|3920.2|3916.2|445
1695613200000|2023-09-25 03:40:00|3924.7|3920.7|3923.2|3919.2|3926.2|3922.2|3921.2|3917.2|1142
1695613500000|2023-09-25 03:45:00|3923.7|3919.7|3923.2|3919.2|3925.2|3921.2|3921.2|3917.2|641
1695613800000|2023-09-25 03:50:00|3924.2|3920.2|3924.2|3920.2|3925.2|3921.2|3921.7|3917.7|569
1695614100000|2023-09-25 03:55:00|3923.7|3919.7|3920.7|3916.7|3924.2|3920.2|3920.2|3916.2|4291
1695614400000|2023-09-25 04:00:00|3923.2|3914.2|3927.4|3918.4|3927.4|3918.4|3923|3914|0
1695614700000|2023-09-25 04:05:00|3929.6|3920.6|3929.3|3920.3|3929.9|3920.9|3929.2|3920.2|0
1695615000000|2023-09-25 04:10:00|3929.2|3920.2|3929.2|3920.2|3929.2|3920.2|3928.8|3919.8|0
1695615300000|2023-09-25 04:15:00|3929|3920|3929.4|3920.4|3929.4|3920.4|3929|3920|0
1695615600000|2023-09-25 04:20:00|3929.6|3920.6|3929.4|3920.4|3929.6|3920.6|3929.4|3920.4|0
1695615900000|2023-09-25 04:25:00|3929.3|3920.3|3929.8|3920.8|3929.8|3920.8|3929.3|3920.3|0
1695616200000|2023-09-25 04:30:00|3929.7|3920.7|3929.3|3920.3|3929.8|3920.8|3929.3|3920.3|0
1695616500000|2023-09-25 04:35:00|3929.2|3920.2|3929.3|3920.3|3929.3|3920.3|3928|3919|0
1695616800000|2023-09-25 04:40:00|3929.2|3920.2|3928.5|3919.5|3929.2|3920.2|3928.4|3919.4|0
1695617100000|2023-09-25 04:45:00|3928.6|3919.6|3928.5|3919.5|3928.9|3919.9|3928.5|3919.5|0
1695617400000|2023-09-25 04:50:00|3928.6|3919.6|3929.1|3920.1|3929.3|3920.3|3928.6|3919.6|0
1695617700000|2023-09-25 04:55:00|3928.9|3919.9|3928.9|3919.9|3929.3|3920.3|3928.9|3919.9|1
1695618000000|2023-09-25 05:00:00|3918.7|3914.7|3920.2|3916.2|3925.2|3921.2|3918.2|3914.2|838
1695618300000|2023-09-25 05:05:00|3919.7|3915.7|3916.2|3912.2|3919.7|3915.7|3913.2|3909.2|519
1695618600000|2023-09-25 05:10:00|3916.7|3912.7|3913.2|3909.2|3918.2|3914.2|3910.2|3906.2|694
1695618900000|2023-09-25 05:15:00|3912.7|3908.7|3914.2|3910.2|3915.2|3911.2|3909.2|3905.2|739
1695619200000|2023-09-25 05:20:00|3915.2|3911.2|3918.2|3914.2|3922.2|3918.2|3914.2|3910.2|833
1695619500000|2023-09-25 05:25:00|3917.7|3913.7|3918.2|3914.2|3921.2|3917.2|3917.2|3913.2|756
1695619800000|2023-09-25 05:30:00|3918.7|3914.7|3910.2|3906.2|3919.2|3915.2|3910.2|3906.2|905
1695620100000|2023-09-25 05:35:00|3910.7|3906.7|3907.2|3903.2|3914.2|3910.2|3906.2|3902.2|947
1695620400000|2023-09-25 05:40:00|3907.7|3903.7|3906.2|3902.2|3908.2|3904.2|3903.7|3899.7|1672
1695620700000|2023-09-25 05:45:00|3905.7|3901.7|3908.2|3904.2|3909.2|3905.2|3902.2|3898.2|702
1695621000000|2023-09-25 05:50:00|3907.7|3903.7|3903.2|3899.2|3908.2|3904.2|3902.2|3898.2|1131
1695621300000|2023-09-25 05:55:00|3902.7|3898.7|3901.2|3897.2|3906.2|3902.2|3900.2|3896.2|653
1695621600000|2023-09-25 06:00:00|3900.7|3896.7|3895.2|3891.2|3901.2|3897.2|3893.2|3889.2|1040
1695621900000|2023-09-25 06:05:00|3894.2|3890.2|3896.2|3892.2|3897.2|3893.2|3886.2|3882.2|1419
1695622200000|2023-09-25 06:10:00|3896.7|3892.7|3890.2|3886.2|3898.7|3894.7|3886.2|3882.2|867
1695622500000|2023-09-25 06:15:00|3889.7|3885.7|3886.2|3882.2|3891.2|3887.2|3884.2|3880.2|1616
1695622800000|2023-09-25 06:20:00|3885.7|3881.7|3887.2|3883.2|3891.2|3887.2|3885.2|3881.2|2207
1695623100000|2023-09-25 06:25:00|3886.7|3882.7|3884.2|3880.2|3888.2|3884.2|3880.2|3876.2|2681
1695623400000|2023-09-25 06:30:00|3883.7|3879.7|3880.2|3876.2|3888.2|3884.2|3880.2|3876.2|913
1695623700000|2023-09-25 06:35:00|3881.2|3877.2|3879.2|3875.2|3884.2|3880.2|3878.2|3874.2|856
1695624000000|2023-09-25 06:40:00|3880.2|3876.2|3880.2|3876.2|3882.7|3878.7|3878.2|3874.2|764
1695624300000|2023-09-25 06:45:00|3880.7|3876.7|3882.2|3878.2|3883.2|3879.2|3879.2|3875.2|628
1695624600000|2023-09-25 06:50:00|3883.2|3879.2|3883.2|3879.2|3886.2|3882.2|3881.2|3877.2|768
1695624900000|2023-09-25 06:55:00|3882.7|3878.7|3883.2|3879.2|3883.2|3879.2|3880.7|3876.7|2314
1695625200000|2023-09-25 07:00:00|3882.2|3878.2|3888.2|3884.2|3888.2|3884.2|3882.2|3878.2|1091
1695625500000|2023-09-25 07:05:00|3889.2|3885.2|3891.2|3887.2|3892.2|3888.2|3884.2|3880.2|4914
1695625800000|2023-09-25 07:10:00|3890.7|3886.7|3891.2|3887.2|3894.2|3890.2|3888.2|3884.2|1529
1695626100000|2023-09-25 07:15:00|3891.7|3887.7|3896.2|3892.2|3898.2|3894.2|3891.7|3887.7|1832
1695626400000|2023-09-25 07:20:00|3896.7|3892.7|3897.2|3893.2|3898.2|3894.2|3891.2|3887.2|1625
1695626700000|2023-09-25 07:25:00|3897.7|3893.7|3899.2|3895.2|3900.2|3896.2|3894.2|3890.2|5074
1695627000000|2023-09-25 07:30:00|3900.2|3896.2|3897.2|3893.2|3901.2|3897.2|3896.2|3892.2|4897
1695627300000|2023-09-25 07:35:00|3898.2|3894.2|3894.2|3890.2|3898.2|3894.2|3893.2|3889.2|1107
1695627600000|2023-09-25 07:40:00|3894.7|3890.7|3893.2|3889.2|3897.2|3893.2|3893.2|3889.2|1212
1695627900000|2023-09-25 07:45:00|3893.7|3889.7|3888.2|3884.2|3895.2|3891.2|3888.2|3884.2|1504
1695628200000|2023-09-25 07:50:00|3888.7|3884.7|3887.2|3883.2|3891.2|3887.2|3886.2|3882.2|1568
1695628500000|2023-09-25 07:55:00|3886.7|3882.7|3888.2|3884.2|3888.2|3884.2|3885.2|3881.2|2095
1695628800000|2023-09-25 08:00:00|3887.2|3883.2|3891.2|3887.2|3891.2|3887.2|3887.2|3883.2|1714
1695629100000|2023-09-25 08:05:00|3891.7|3887.7|3881.2|3877.2|3891.7|3887.7|3880.2|3876.2|1322
1695629400000|2023-09-25 08:10:00|3881.7|3877.7|3881.2|3877.2|3885.2|3881.2|3880.7|3876.7|1078
1695629700000|2023-09-25 08:15:00|3881.7|3877.7|3880.2|3876.2|3885.2|3881.2|3880.2|3876.2|4134
1695630000000|2023-09-25 08:20:00|3879.7|3875.7|3880.7|3876.7|3883.2|3879.2|3879.2|3875.2|970
1695630300000|2023-09-25 08:25:00|3881.2|3877.2|3873.7|3869.7|3881.7|3877.7|3870.2|3866.2|1118
1695630600000|2023-09-25 08:30:00|3876.3|3867.3|3872.3|3863.3|3876.3|3867.3|3871.8|3862.8|0
1695630900000|2023-09-25 08:35:00|3872.5|3863.5|3866.4|3857.4|3872.7|3863.7|3866.4|3857.4|0
1695631200000|2023-09-25 08:40:00|3866.3|3857.3|3856.2|3847.2|3866.4|3857.4|3855.9|3846.9|0
1695631500000|2023-09-25 08:45:00|3856|3847|3859.1|3850.1|3859.5|3850.5|3855.1|3846.1|0
1695631800000|2023-09-25 08:50:00|3859.2|3850.2|3858.6|3849.6|3859.9|3850.9|3857.4|3848.4|0
1695632100000|2023-09-25 08:55:00|3858.7|3849.7|3859.9|3850.9|3860.2|3851.2|3858.2|3849.2|0
1695632400000|2023-09-25 09:00:00|3859.8|3850.8|3860.8|3851.8|3862.7|3853.7|3858.9|3849.9|0
1695632700000|2023-09-25 09:05:00|3860.7|3851.7|3863.6|3854.6|3864.7|3855.7|3860.6|3851.6|0
1695633000000|2023-09-25 09:10:00|3863.5|3854.5|3863.1|3854.1|3863.9|3854.9|3862.3|3853.3|0
1695633300000|2023-09-25 09:15:00|3880.7|3864.7|3866.7|3859.7|3880.7|3866.7|3863.7|3856.7|74
1695633600000|2023-09-25 09:20:00|3867.7|3860.7|3871.7|3863.7|3873.7|3866.7|3867.7|3860.7|109
1695633900000|2023-09-25 09:25:00|3872.7|3864.7|3875.7|3867.7|3877.7|3870.7|3872.7|3863.7|40
1695634200000|2023-09-25 09:30:00|3874.7|3866.7|3875.7|3867.7|3875.7|3868.7|3871.7|3864.7|106
1695634500000|2023-09-25 09:35:00|3874.7|3868.7|3875.7|3868.7|3875.7|3868.7|3874.7|3866.7|6
1695634800000|2023-09-25 09:40:00|3874.7|3867.7|3873.7|3866.7|3874.7|3867.7|3870.7|3863.7|13
1695635100000|2023-09-25 09:45:00|3872.7|3865.7|3874.7|3866.7|3874.7|3866.7|3869.7|3862.7|10
1695635400000|2023-09-25 09:50:00|3873.7|3865.7|3873.7|3865.7|3874.7|3866.7|3870.7|3863.7|4
1695635700000|2023-09-25 09:55:00|3872.7|3866.7|3874.7|3866.7|3875.7|3868.7|3872.7|3865.7|3
1695636000000|2023-09-25 10:00:00|3875.7|3867.7|3875.7|3868.7|3877.7|3870.7|3874.7|3866.7|8
1695636300000|2023-09-25 10:05:00|3876.7|3867.7|3876.7|3869.7|3876.7|3869.7|3874.7|3867.7|8
1695636600000|2023-09-25 10:10:00|3877.7|3870.7|3877.7|3870.7|3880.7|3872.7|3877.7|3869.7|29
1695636900000|2023-09-25 10:15:00|3878.7|3871.7|3880.7|3872.7|3881.7|3873.7|3877.7|3869.7|26
1695637200000|2023-09-25 10:20:00|3879.7|3871.7|3879.7|3872.7|3880.7|3872.7|3878.7|3871.7|5
1695637500000|2023-09-25 10:25:00|3880.7|3871.7|3879.7|3871.7|3880.7|3872.7|3877.7|3869.7|1
1695637800000|2023-09-25 10:30:00|3878.7|3870.7|3876.7|3868.7|3879.7|3871.7|3875.7|3868.7|4
1695638100000|2023-09-25 10:35:00|3875.7|3867.7|3868.7|3861.7|3876.7|3867.7|3866.7|3859.7|398
1695638400000|2023-09-25 10:40:00|3869.7|3862.7|3868.7|3861.7|3869.7|3862.7|3867.7|3860.7|57
1695638700000|2023-09-25 10:45:00|3869.7|3862.7|3871.7|3864.7|3874.7|3867.7|3869.7|3862.7|39
1695639000000|2023-09-25 10:50:00|3872.7|3865.7|3874.7|3866.7|3874.7|3867.7|3872.7|3865.7|36
1695639300000|2023-09-25 10:55:00|3873.7|3867.7|3874.7|3867.7|3875.7|3867.7|3871.7|3864.7|9
1695639600000|2023-09-25 11:00:00|3875.7|3868.7|3875.7|3868.7|3876.7|3869.7|3873.7|3866.7|21
1695639900000|2023-09-25 11:05:00|3874.7|3867.7|3875.7|3868.7|3875.7|3868.7|3873.7|3866.7|4
1695640200000|2023-09-25 11:10:00|3874.7|3867.7|3871.7|3863.7|3875.7|3868.7|3869.7|3862.7|6
1695640500000|2023-09-25 11:15:00|3870.7|3864.7|3870.7|3863.7|3872.7|3865.7|3870.7|3863.7|1
1695640800000|2023-09-25 11:20:00|3869.7|3862.7|3872.7|3864.7|3872.7|3864.7|3869.7|3862.7|0
1695641100000|2023-09-25 11:25:00|3871.7|3865.7|3869.7|3862.7|3872.7|3865.7|3869.7|3862.7|19
1695641400000|2023-09-25 11:30:00|3868.7|3861.7|3864.7|3857.7|3870.7|3862.7|3864.7|3857.7|22
1695641700000|2023-09-25 11:35:00|3865.7|3858.7|3867.7|3859.7|3868.7|3860.7|3865.7|3858.7|16
1695642000000|2023-09-25 11:40:00|3866.7|3860.7|3866.7|3858.7|3867.7|3860.7|3865.7|3858.7|7
1695642300000|2023-09-25 11:45:00|3867.7|3859.7|3864.7|3856.7|3867.7|3859.7|3863.7|3856.7|28
1695642600000|2023-09-25 11:50:00|3863.7|3857.7|3865.7|3857.7|3865.7|3858.7|3863.7|3856.7|10
1695642900000|2023-09-25 11:55:00|3864.7|3858.7|3864.7|3856.7|3865.7|3858.7|3862.7|3855.7|15
1695643200000|2023-09-25 12:00:00|3865.7|3857.7|3866.7|3858.7|3867.7|3860.7|3865.7|3857.7|22
1695643500000|2023-09-25 12:05:00|3865.7|3857.7|3866.7|3858.7|3867.7|3859.7|3865.7|3857.7|3
1695643800000|2023-09-25 12:10:00|3867.7|3859.7|3864.7|3856.7|3867.7|3859.7|3863.7|3856.7|17
1695644100000|2023-09-25 12:15:00|3865.7|3857.7|3863.7|3856.7|3865.7|3858.7|3863.7|3856.7|3
1695644400000|2023-09-25 12:20:00|3864.7|3855.7|3860.7|3852.7|3864.7|3856.7|3858.7|3851.7|32
1695644700000|2023-09-25 12:25:00|3861.7|3853.7|3862.7|3854.7|3862.7|3855.7|3859.7|3851.7|24
1695645000000|2023-09-25 12:30:00|3863.7|3855.7|3862.7|3854.7|3863.7|3856.7|3861.7|3854.7|4
1695645300000|2023-09-25 12:35:00|3861.7|3855.7|3864.7|3856.7|3865.7|3858.7|3861.7|3854.7|39
1695645600000|2023-09-25 12:40:00|3863.7|3857.7|3865.7|3858.7|3866.7|3859.7|3863.7|3855.7|23
1695645900000|2023-09-25 12:45:00|3866.7|3859.7|3867.7|3860.7|3867.7|3860.7|3864.7|3856.7|8
1695646200000|2023-09-25 12:50:00|3866.7|3859.7|3866.7|3858.7|3868.7|3861.7|3864.7|3857.7|19
1695646500000|2023-09-25 12:55:00|3865.7|3859.7|3862.2|3856.2|3866.7|3859.7|3862.2|3854.7|62
1695646800000|2023-09-25 13:00:00|3861.7|3855.7|3859.7|3853.7|3863.2|3857.2|3858.7|3852.7|26
1695647100000|2023-09-25 13:05:00|3859.2|3853.2|3856.7|3850.7|3860.2|3854.2|3855.2|3849.2|48
1695647400000|2023-09-25 13:10:00|3856.2|3850.2|3855.7|3849.7|3857.2|3851.2|3854.2|3848.2|30
1695647700000|2023-09-25 13:15:00|3856.2|3850.2|3861.7|3855.7|3861.7|3855.7|3855.7|3849.7|20
1695648000000|2023-09-25 13:20:00|3861.2|3855.2|3859.2|3853.2|3861.7|3855.7|3857.7|3851.7|54
1695648300000|2023-09-25 13:25:00|3858.7|3852.7|3857.7|3851.7|3859.2|3853.2|3856.2|3850.2|41
1695648600000|2023-09-25 13:30:00|3858.2|3852.2|3873.2|3867.2|3873.2|3867.2|3857.2|3851.2|594
1695648900000|2023-09-25 13:35:00|3873.7|3867.7|3875.7|3869.7|3875.7|3869.7|3867.2|3861.2|336
1695649200000|2023-09-25 13:40:00|3875.2|3869.2|3862.7|3856.7|3881.2|3875.2|3862.2|3856.2|240
1695649500000|2023-09-25 13:45:00|3863.2|3857.2|3867.7|3861.7|3868.2|3862.2|3858.2|3852.2|244
1695649800000|2023-09-25 13:50:00|3868.2|3862.2|3879.2|3873.2|3879.2|3873.2|3868.2|3862.2|181
1695650100000|2023-09-25 13:55:00|3878.7|3872.7|3875.2|3869.2|3882.7|3876.7|3875.2|3869.2|142
1695650400000|2023-09-25 14:00:00|3875.7|3869.7|3872.2|3866.2|3876.7|3870.7|3869.2|3863.2|101
1695650700000|2023-09-25 14:05:00|3872.7|3866.7|3871.2|3865.2|3876.2|3870.2|3869.2|3863.2|135
1695651000000|2023-09-25 14:10:00|3871.7|3865.7|3875.7|3869.7|3879.2|3873.2|3869.2|3863.2|140
1695651300000|2023-09-25 14:15:00|3875.2|3869.2|3872.7|3866.7|3881.2|3875.2|3871.2|3865.2|86
1695651600000|2023-09-25 14:20:00|3872.2|3866.2|3870.7|3864.7|3876.7|3870.7|3869.2|3863.2|94
1695651900000|2023-09-25 14:25:00|3870.2|3864.2|3877.2|3871.2|3881.2|3875.2|3868.2|3862.2|354
1695652200000|2023-09-25 14:30:00|3876.7|3870.7|3882.2|3876.2|3883.2|3877.2|3876.7|3870.7|281
1695652500000|2023-09-25 14:35:00|3882.7|3876.7|3879.2|3873.2|3883.7|3877.7|3876.2|3870.2|125
1695652800000|2023-09-25 14:40:00|3878.7|3872.7|3882.2|3876.2|3882.2|3876.2|3877.2|3871.2|68
1695653100000|2023-09-25 14:45:00|3881.7|3875.7|3882.7|3876.7|3884.2|3878.2|3879.7|3873.7|170
1695653400000|2023-09-25 14:50:00|3882.2|3876.2|3880.2|3874.2|3883.2|3877.2|3877.7|3871.7|52
1695653700000|2023-09-25 14:55:00|3879.7|3873.7|3879.7|3873.7|3882.7|3876.7|3876.7|3870.7|86
1695654000000|2023-09-25 15:00:00|3880.2|3874.2|3886.2|3880.2|3886.2|3880.2|3879.2|3873.2|88
1695654300000|2023-09-25 15:05:00|3885.7|3879.7|3889.7|3883.7|3891.2|3885.2|3885.2|3879.2|55
1695654600000|2023-09-25 15:10:00|3889.2|3883.2|3890.2|3884.2|3891.7|3885.7|3888.2|3882.2|152
1695654900000|2023-09-25 15:15:00|3890.7|3884.7|3893.2|3887.2|3895.2|3889.2|3890.2|3884.2|81
1695655200000|2023-09-25 15:20:00|3892.2|3886.2|3892.7|3886.7|3893.2|3887.2|3888.2|3882.2|57
1695655500000|2023-09-25 15:25:00|3892.2|3886.2|3887.2|3881.2|3892.7|3886.7|3886.2|3880.2|49
1695655800000|2023-09-25 15:30:00|3887.7|3881.7|3892.2|3886.2|3893.2|3887.2|3887.7|3881.7|84
1695656100000|2023-09-25 15:35:00|3892.7|3886.7|3891.2|3885.2|3893.7|3887.7|3890.7|3884.7|49
1695656400000|2023-09-25 15:40:00|3891.7|3885.7|3891.2|3885.2|3892.2|3886.2|3889.2|3883.2|68
1695656700000|2023-09-25 15:45:00|3892.2|3886.2|3889.7|3883.7|3892.2|3886.2|3888.2|3882.2|43
1695657000000|2023-09-25 15:50:00|3889.2|3883.2|3889.7|3883.7|3891.7|3885.7|3889.2|3883.2|40
1695657300000|2023-09-25 15:55:00|3890.2|3884.2|3890.7|3884.7|3891.7|3885.7|3889.2|3883.2|33
1695657600000|2023-09-25 16:00:00|3891.2|3885.2|3892.2|3886.2|3894.2|3888.2|3890.2|3884.2|46
1695657900000|2023-09-25 16:05:00|3892.7|3886.7|3893.7|3887.7|3895.2|3889.2|3892.2|3886.2|47
1695658200000|2023-09-25 16:10:00|3893.2|3887.2|3893.2|3887.2|3895.2|3889.2|3892.2|3886.2|19
1695658500000|2023-09-25 16:15:00|3892.7|3886.7|3895.2|3889.2|3895.2|3889.2|3892.2|3886.2|33
1695658800000|2023-09-25 16:20:00|3894.7|3888.7|3895.2|3889.2|3896.2|3890.2|3894.2|3888.2|69
1695659100000|2023-09-25 16:25:00|3895.7|3889.7|3893.2|3887.2|3895.7|3889.7|3893.2|3887.2|45
1695659400000|2023-09-25 16:30:00|3892.7|3886.7|3890.2|3884.2|3892.7|3886.7|3890.2|3884.2|29
1695659700000|2023-09-25 16:35:00|3889.2|3883.2|3887.2|3881.2|3890.2|3884.2|3886.2|3880.2|66
1695660000000|2023-09-25 16:40:00|3887.7|3881.7|3888.2|3882.2|3889.2|3883.2|3887.2|3881.2|28
1695660300000|2023-09-25 16:45:00|3887.7|3881.7|3887.2|3881.2|3889.2|3883.2|3886.2|3880.2|54
1695660600000|2023-09-25 16:50:00|3887.7|3881.7|3889.7|3883.7|3890.2|3884.2|3884.7|3878.7|79
1695660900000|2023-09-25 16:55:00|3889.2|3883.2|3888.2|3882.2|3890.2|3884.2|3886.2|3880.2|53
1695661200000|2023-09-25 17:00:00|3887.2|3881.2|3887.7|3881.7|3889.7|3883.7|3886.2|3880.2|35
1695661500000|2023-09-25 17:05:00|3887.2|3881.2|3889.7|3883.7|3890.2|3884.2|3887.2|3881.2|61
1695661800000|2023-09-25 17:10:00|3890.2|3884.2|3889.2|3883.2|3890.7|3884.7|3889.2|3883.2|39
1695662100000|2023-09-25 17:15:00|3888.7|3882.7|3886.2|3880.2|3889.2|3883.2|3886.2|3880.2|47
1695662400000|2023-09-25 17:20:00|3886.7|3880.7|3885.2|3879.2|3887.2|3881.2|3884.2|3878.2|34
1695662700000|2023-09-25 17:25:00|3885.7|3879.7|3884.7|3878.7|3886.2|3880.2|3883.2|3877.2|33
1695663000000|2023-09-25 17:30:00|3885.2|3879.2|3887.2|3881.2|3887.2|3881.2|3883.7|3877.7|26
1695663300000|2023-09-25 17:35:00|3886.7|3880.7|3885.2|3879.2|3887.7|3881.7|3884.2|3878.2|26
1695663600000|2023-09-25 17:40:00|3884.7|3878.7|3884.2|3878.2|3885.2|3879.2|3884.2|3878.2|50
1695663900000|2023-09-25 17:45:00|3884.7|3878.7|3885.2|3879.2|3885.7|3879.7|3883.2|3877.2|27
1695664200000|2023-09-25 17:50:00|3884.7|3878.7|3885.7|3879.7|3886.2|3880.2|3884.2|3878.2|61
1695664500000|2023-09-25 17:55:00|3886.2|3880.2|3886.2|3880.2|3886.7|3880.7|3885.2|3879.2|34
1695664800000|2023-09-25 18:00:00|3886.7|3880.7|3889.7|3883.7|3890.2|3884.2|3886.7|3880.7|62
1695665100000|2023-09-25 18:05:00|3890.2|3884.2|3887.2|3881.2|3890.2|3884.2|3887.2|3881.2|53
1695665400000|2023-09-25 18:10:00|3886.7|3880.7|3886.2|3880.2|3887.2|3881.2|3885.2|3879.2|47
1695665700000|2023-09-25 18:15:00|3887.2|3881.2|3885.7|3879.7|3887.2|3881.2|3884.2|3878.2|52
1695666000000|2023-09-25 18:20:00|3885.2|3879.2|3885.2|3879.2|3886.2|3880.2|3882.7|3876.7|43
1695666300000|2023-09-25 18:25:00|3885.7|3879.7|3888.2|3882.2|3889.2|3883.2|3885.7|3879.7|49
1695666600000|2023-09-25 18:30:00|3887.7|3881.7|3887.2|3881.2|3889.2|3883.2|3887.2|3881.2|33
1695666900000|2023-09-25 18:35:00|3888.2|3882.2|3886.2|3880.2|3890.2|3884.2|3886.2|3880.2|62
1695667200000|2023-09-25 18:40:00|3887.2|3881.2|3886.2|3880.2|3889.2|3883.2|3885.2|3879.2|54
1695667500000|2023-09-25 18:45:00|3885.7|3879.7|3887.2|3881.2|3888.7|3882.7|3885.7|3879.7|21
1695667800000|2023-09-25 18:50:00|3887.7|3881.7|3889.2|3883.2|3889.2|3883.2|3887.2|3881.2|12
1695668100000|2023-09-25 18:55:00|3891.2|3885.2|3892.7|3883.7|3892.7|3885.7|3890.2|3883.7|164
1695668400000|2023-09-25 19:00:00|3892.1|3883.1|3889.8|3880.8|3892.4|3883.4|3889|3880|0
1695668700000|2023-09-25 19:05:00|3889.7|3880.7|3889.4|3880.4|3891|3882|3888.7|3879.7|0
1695669000000|2023-09-25 19:10:00|3889.3|3880.3|3889.6|3880.6|3889.8|3880.8|3888.4|3879.4|0
1695669300000|2023-09-25 19:15:00|3889.7|3880.7|3893.2|3884.2|3893.2|3884.2|3889.7|3880.7|0
1695669600000|2023-09-25 19:20:00|3893.1|3884.1|3892.1|3883.1|3893.5|3884.5|3891.9|3882.9|0
1695669900000|2023-09-25 19:25:00|3892|3883|3892.7|3883.7|3892.7|3883.7|3891.3|3882.3|0
1695670200000|2023-09-25 19:30:00|3892.6|3883.6|3891.7|3882.7|3893.7|3884.7|3891.6|3882.6|0
1695670500000|2023-09-25 19:35:00|3891.6|3882.6|3893.6|3884.6|3893.7|3884.7|3891.4|3882.4|0
1695670800000|2023-09-25 19:40:00|3893.7|3884.7|3891.1|3882.1|3894.4|3885.4|3891.1|3882.1|0
1695671100000|2023-09-25 19:45:00|3891.2|3882.2|3893.9|3884.9|3894|3885|3891.1|3882.1|0
1695671400000|2023-09-25 19:50:00|3893.8|3884.8|3892.6|3883.6|3895.2|3886.2|3892.1|3883.1|0
1695671700000|2023-09-25 19:55:00|3892.5|3883.5|3896.8|3887.8|3897.7|3888.7|3892.5|3883.5|0
1695672000000|2023-09-25 20:00:00|3897|3888|3896.2|3887.2|3898|3889|3896.1|3887.1|0
1695672300000|2023-09-25 20:05:00|3896.4|3887.4|3900.8|3891.8|3901.3|3892.3|3896.4|3887.4|0
1695672600000|2023-09-25 20:10:00|3901|3892|3901.4|3892.4|3902.3|3893.3|3900.8|3891.8|0
1695672900000|2023-09-25 20:15:00|3901.2|3892.2|3902.7|3893.7|3903|3894|3901.2|3892.2|0
1695673200000|2023-09-25 20:20:00|3902.8|3893.8|3902.5|3893.5|3902.9|3893.9|3902.3|3893.3|0
1695673500000|2023-09-25 20:25:00|3902.7|3893.7|3902.4|3893.4|3902.7|3893.7|3902.4|3893.4|0
1695673800000|2023-09-25 20:30:00|3902.5|3893.5|3901.6|3892.6|3902.6|3893.6|3901.4|3892.4|0
1695674100000|2023-09-25 20:35:00|3901.4|3892.4|3902|3893|3902|3893|3901.4|3892.4|0
1695674400000|2023-09-25 20:40:00|3901.8|3892.8|3901.8|3892.8|3902|3893|3901.8|3892.8|0
1695674700000|2023-09-25 20:45:00|3902.1|3893.1|3902.3|3893.3|3902.5|3893.5|3902.1|3893.1|0
1695675000000|2023-09-25 20:50:00|3902.4|3893.4|3902.5|3893.5|3902.7|3893.7|3902.3|3893.3|0
1695675300000|2023-09-25 20:55:00|3902.3|3893.3|3902.5|3893.5|3902.7|3893.7|3902.2|3893.2|0
1695675600000|2023-09-25 21:00:00|3902.4|3893.4|3902.4|3893.4|3902.7|3893.7|3902.3|3893.3|0
1695675900000|2023-09-25 21:05:00|3902.3|3893.3|3902.3|3893.3|3902.4|3893.4|3902.3|3893.3|0
1695676200000|2023-09-25 21:10:00|3902.2|3893.2|3902.1|3893.1|3902.4|3893.4|3902.1|3893.1|0
1695676500000|2023-09-25 21:15:00|3902.2|3893.2|3902.3|3893.3|3902.3|3893.3|3902.1|3893.1|0
1695676800000|2023-09-25 21:20:00|3902.4|3893.4|3902.4|3893.4|3902.4|3893.4|3902.3|3893.3|0
1695677100000|2023-09-25 21:25:00|3902.5|3893.5|3902.2|3893.2|3902.5|3893.5|3902.2|3893.2|0
1695677700000|2023-09-25 21:35:00|3902.3|3893.3|3902.2|3893.2|3902.3|3893.3|3902.2|3893.2|0
1695678000000|2023-09-25 21:40:00|3902.3|3893.3|3902.1|3893.1|3902.3|3893.3|3902.1|3893.1|0
1695678300000|2023-09-25 21:45:00|3902.2|3893.2|3902.2|3893.2|3902.3|3893.3|3902.1|3893.1|0
1695678600000|2023-09-25 21:50:00|3902.3|3893.3|3902.2|3893.2|3902.3|3893.3|3902.2|3893.2|0
1695678900000|2023-09-25 21:55:00|3902.1|3893.1|3902.2|3893.2|3902.2|3893.2|3902.1|3893.1|0
1695679200000|2023-09-25 22:00:00|3901.4|3892.4|3900.6|3891.6|3901.4|3892.4|3900.3|3891.3|0
1695679500000|2023-09-25 22:05:00|3900.5|3891.5|3900.6|3891.6|3900.7|3891.7|3900.4|3891.4|0
1695679800000|2023-09-25 22:10:00|3900.5|3891.5|3900|3891|3900.5|3891.5|3899.8|3890.8|0
1695680100000|2023-09-25 22:15:00|3899.8|3890.8|3899.6|3890.6|3899.8|3890.8|3899.4|3890.4|0
1695680400000|2023-09-25 22:20:00|3899.8|3890.8|3899.8|3890.8|3899.8|3890.8|3899.4|3890.4|0
1695680700000|2023-09-25 22:25:00|3899.9|3890.9|3900|3891|3900|3891|3899.9|3890.9|0
1695681000000|2023-09-25 22:30:00|3900.3|3891.3|3900.2|3891.2|3900.4|3891.4|3900|3891|0
1695681300000|2023-09-25 22:35:00|3900.4|3891.4|3900.6|3891.6|3900.6|3891.6|3900.4|3891.4|0
1695681900000|2023-09-25 22:45:00|3900.7|3891.7|3900.2|3891.2|3900.7|3891.7|3900.2|3891.2|0
1695682200000|2023-09-25 22:50:00|3900.1|3891.1|3900.2|3891.2|3900.2|3891.2|3900|3891|0
1695682500000|2023-09-25 22:55:00|3900.4|3891.4|3900|3891|3900.4|3891.4|3900|3891|0
1695682800000|2023-09-25 23:00:00|3899.9|3890.9|3899.3|3890.3|3899.9|3890.9|3899.1|3890.1|0
1695683100000|2023-09-25 23:05:00|3899.5|3890.5|3899.2|3890.2|3899.5|3890.5|3899.1|3890.1|0
1695683400000|2023-09-25 23:10:00|3899.1|3890.1|3899.3|3890.3|3899.5|3890.5|3899.1|3890.1|0
1695683700000|2023-09-25 23:15:00|3899.5|3890.5|3899.5|3890.5|3899.7|3890.7|3899.5|3890.5|0
1695684000000|2023-09-25 23:20:00|3899.6|3890.6|3899.1|3890.1|3899.7|3890.7|3898.9|3889.9|0
1695684300000|2023-09-25 23:25:00|3899|3890|3899.1|3890.1|3899.5|3890.5|3898.9|3889.9|0
1695684600000|2023-09-25 23:30:00|3899|3890|3899.1|3890.1|3899.3|3890.3|3898.9|3889.9|0
1695684900000|2023-09-25 23:35:00|3899.3|3890.3|3899.1|3890.1|3899.3|3890.3|3899.1|3890.1|0
1695685200000|2023-09-25 23:40:00|3899.3|3890.3|3899.5|3890.5|3899.6|3890.6|3899.3|3890.3|0
1695685500000|2023-09-25 23:45:00|3899.6|3890.6|3899.3|3890.3|3899.7|3890.7|3899.1|3890.1|0
1695685800000|2023-09-25 23:50:00|3899.5|3890.5|3899.3|3890.3|3899.5|3890.5|3899.1|3890.1|0
1695686100000|2023-09-25 23:55:00|3899.2|3890.2|3898.6|3889.6|3899.3|3890.3|3898.6|3889.6|0
1695686400000|2023-09-26 00:00:00|3898.7|3889.7|3892.6|3883.6|3898.8|3889.8|3892.2|3883.2|0
1695686700000|2023-09-26 00:05:00|3892.4|3883.4|3891.8|3882.8|3893.5|3884.5|3891.8|3882.8|0
1695687000000|2023-09-26 00:10:00|3891.6|3882.6|3890.6|3881.6|3891.8|3882.8|3890.5|3881.5|0
1695687300000|2023-09-26 00:15:00|3890.4|3881.4|3889|3880|3890.4|3881.4|3889|3880|0
1695687600000|2023-09-26 00:20:00|3888.9|3879.9|3888.9|3879.9|3889.8|3880.8|3888.7|3879.7|0
1695687900000|2023-09-26 00:25:00|3888.8|3879.8|3888.4|3879.4|3889|3880|3888.4|3879.4|0
1695688200000|2023-09-26 00:30:00|3888.5|3879.5|3887.7|3878.7|3888.8|3879.8|3887.4|3878.4|0
1695688500000|2023-09-26 00:35:00|3887.8|3878.8|3885.1|3876.1|3887.8|3878.8|3884.9|3875.9|0
1695688800000|2023-09-26 00:40:00|3885.3|3876.3|3886.2|3877.2|3886.2|3877.2|3885.3|3876.3|0
1695689100000|2023-09-26 00:45:00|3886.3|3877.3|3882.4|3873.4|3886.3|3877.3|3882|3873|0
1695689400000|2023-09-26 00:50:00|3882.2|3873.2|3882.5|3873.5|3883.1|3874.1|3880.8|3871.8|0
1695689700000|2023-09-26 00:55:00|3882.4|3873.4|3881.9|3872.9|3882.5|3873.5|3881.9|3872.9|0
1695690000000|2023-09-26 01:00:00|3881.8|3872.8|3882.2|3873.2|3882.2|3873.2|3880.8|3871.8|0
1695690300000|2023-09-26 01:05:00|3882.1|3873.1|3880.5|3871.5|3882.8|3873.8|3879.9|3870.9|0
1695690600000|2023-09-26 01:10:00|3880.3|3871.3|3880.3|3871.3|3880.5|3871.5|3879.8|3870.8|0
1695690900000|2023-09-26 01:15:00|3879.9|3870.9|3868.2|3864.2|3880.2|3871.2|3856.7|3852.7|2002
1695691200000|2023-09-26 01:20:00|3869.2|3865.2|3868.2|3864.2|3871.2|3867.2|3865.2|3861.2|6267
1695691500000|2023-09-26 01:25:00|3868.7|3864.7|3868.7|3864.7|3878.7|3874.7|3868.2|3864.2|669
1695691800000|2023-09-26 01:30:00|3870.2|3866.2|3850.3|3846.3|3885.7|3881.7|3846.8|3842.8|3754
1695692100000|2023-09-26 01:35:00|3850.8|3846.8|3839.3|3835.3|3851.8|3847.8|3837.8|3833.8|2506
1695692400000|2023-09-26 01:40:00|3839.8|3835.8|3827.3|3823.3|3839.8|3835.8|3826.8|3822.8|3030
1695692700000|2023-09-26 01:45:00|3826.8|3822.8|3836.8|3832.8|3838.8|3834.8|3821.8|3817.8|2409
1695693000000|2023-09-26 01:50:00|3837.8|3833.8|3826.3|3822.3|3841.8|3837.8|3824.8|3820.8|2042
1695693300000|2023-09-26 01:55:00|3826.8|3822.8|3836.8|3832.8|3842.8|3838.8|3826.3|3822.3|1487
1695693600000|2023-09-26 02:00:00|3837.3|3833.3|3847.8|3843.8|3848.8|3844.8|3835.8|3831.8|1862
1695693900000|2023-09-26 02:05:00|3846.8|3842.8|3856.8|3852.8|3857.8|3853.8|3846.3|3842.3|1501
1695694200000|2023-09-26 02:10:00|3856.3|3852.3|3853.8|3849.8|3859.8|3855.8|3851.8|3847.8|1357
1695694500000|2023-09-26 02:15:00|3853.3|3849.3|3866.8|3862.8|3867.8|3863.8|3851.8|3847.8|1332
1695694800000|2023-09-26 02:20:00|3866.3|3862.3|3860.3|3856.3|3869.8|3865.8|3859.8|3855.8|1820
1695695100000|2023-09-26 02:25:00|3859.8|3855.8|3854.8|3850.8|3862.8|3858.8|3854.8|3850.8|1238
1695695400000|2023-09-26 02:30:00|3854.3|3850.3|3847.8|3843.8|3856.3|3852.3|3845.8|3841.8|1207
1695695700000|2023-09-26 02:35:00|3848.3|3844.3|3850.3|3846.3|3850.8|3846.8|3845.8|3841.8|836
1695696000000|2023-09-26 02:40:00|3849.8|3845.8|3849.8|3845.8|3850.8|3846.8|3844.8|3840.8|2857
1695696300000|2023-09-26 02:45:00|3849.3|3845.3|3850.8|3846.8|3852.8|3848.8|3846.8|3842.8|2147
1695696600000|2023-09-26 02:50:00|3850.3|3846.3|3850.8|3846.8|3855.8|3851.8|3848.8|3844.8|606
1695696900000|2023-09-26 02:55:00|3850.3|3846.3|3847.8|3843.8|3854.8|3850.8|3847.8|3843.8|587
1695697200000|2023-09-26 03:00:00|3848.8|3844.8|3845.3|3841.3|3849.8|3845.8|3844.8|3840.8|649
1695697500000|2023-09-26 03:05:00|3845.8|3841.8|3841.8|3837.8|3847.8|3843.8|3841.8|3837.8|740
1695697800000|2023-09-26 03:10:00|3841.3|3837.3|3846.8|3842.8|3846.8|3842.8|3840.8|3836.8|1340
1695698100000|2023-09-26 03:15:00|3846.3|3842.3|3845.8|3841.8|3847.8|3843.8|3843.3|3839.3|587
1695698400000|2023-09-26 03:20:00|3845.3|3841.3|3846.8|3842.8|3847.8|3843.8|3842.8|3838.8|481
1695698700000|2023-09-26 03:25:00|3847.3|3843.3|3841.8|3837.8|3848.8|3844.8|3841.8|3837.8|745
1695699000000|2023-09-26 03:30:00|3842.8|3838.8|3843.8|3839.8|3846.8|3842.8|3841.8|3837.8|358
1695699300000|2023-09-26 03:35:00|3844.3|3840.3|3845.8|3841.8|3847.8|3843.8|3843.8|3839.8|547
1695699600000|2023-09-26 03:40:00|3846.3|3842.3|3847.3|3843.3|3848.8|3844.8|3845.8|3841.8|426
1695699900000|2023-09-26 03:45:00|3846.8|3842.8|3847.8|3843.8|3849.8|3845.8|3845.8|3841.8|426
1695700200000|2023-09-26 03:50:00|3848.8|3844.8|3845.8|3841.8|3848.8|3844.8|3845.8|3841.8|527
1695700500000|2023-09-26 03:55:00|3845.3|3841.3|3844.8|3840.8|3845.8|3841.8|3843.3|3839.3|2325
1695700800000|2023-09-26 04:00:00|3847.3|3838.3|3846.8|3837.8|3847.6|3838.6|3846.7|3837.7|1
1695701100000|2023-09-26 04:05:00|3847|3838|3847.2|3838.2|3847.4|3838.4|3847|3838|0
1695701400000|2023-09-26 04:10:00|3847.1|3838.1|3847.1|3838.1|3847.6|3838.6|3846.8|3837.8|0
1695701700000|2023-09-26 04:15:00|3847.2|3838.2|3847.2|3838.2|3847.4|3838.4|3847|3838|0
1695702000000|2023-09-26 04:20:00|3847.4|3838.4|3847.9|3838.9|3847.9|3838.9|3847.3|3838.3|0
1695702300000|2023-09-26 04:25:00|3848.1|3839.1|3848.1|3839.1|3848.1|3839.1|3847.9|3838.9|0
1695702600000|2023-09-26 04:30:00|3847.9|3838.9|3847.9|3838.9|3847.9|3838.9|3847.5|3838.5|0
1695702900000|2023-09-26 04:35:00|3847.8|3838.8|3847.2|3838.2|3847.8|3838.8|3847.2|3838.2|0
1695703200000|2023-09-26 04:40:00|3847.4|3838.4|3848|3839|3848.2|3839.2|3847.2|3838.2|0
1695703500000|2023-09-26 04:45:00|3848.2|3839.2|3848|3839|3848.5|3839.5|3847.9|3838.9|0
1695703800000|2023-09-26 04:50:00|3847.9|3838.9|3848|3839|3848.2|3839.2|3847.9|3838.9|0
1695704100000|2023-09-26 04:55:00|3847.9|3838.9|3848.2|3839.2|3848.2|3839.2|3847.9|3838.9|0
1695704400000|2023-09-26 05:00:00|3845.8|3841.8|3835.8|3831.8|3846.8|3842.8|3835.8|3831.8|1534
1695704700000|2023-09-26 05:05:00|3834.8|3830.8|3835.8|3831.8|3838.8|3834.8|3832.3|3828.3|1425
1695705000000|2023-09-26 05:10:00|3836.3|3832.3|3836.8|3832.8|3840.8|3836.8|3835.8|3831.8|5054
1695705300000|2023-09-26 05:15:00|3837.3|3833.3|3841.8|3837.8|3843.8|3839.8|3835.8|3831.8|928
1695705600000|2023-09-26 05:20:00|3841.3|3837.3|3841.8|3837.8|3842.3|3838.3|3838.8|3834.8|638
1695705900000|2023-09-26 05:25:00|3841.3|3837.3|3846.8|3842.8|3847.8|3843.8|3840.8|3836.8|7045
1695706200000|2023-09-26 05:30:00|3846.3|3842.3|3849.8|3845.8|3851.8|3847.8|3843.8|3839.8|10113
1695706500000|2023-09-26 05:35:00|3850.8|3846.8|3855.8|3851.8|3857.8|3853.8|3850.3|3846.3|3619
1695706800000|2023-09-26 05:40:00|3856.3|3852.3|3848.8|3844.8|3857.8|3853.8|3848.8|3844.8|3135
1695707100000|2023-09-26 05:45:00|3849.8|3845.8|3849.8|3845.8|3853.8|3849.8|3847.8|3843.8|935
1695707400000|2023-09-26 05:50:00|3849.3|3845.3|3850.3|3846.3|3850.8|3846.8|3845.8|3841.8|3551
1695707700000|2023-09-26 05:55:00|3850.8|3846.8|3846.8|3842.8|3851.8|3847.8|3845.8|3841.8|774
1695708000000|2023-09-26 06:00:00|3847.3|3843.3|3846.3|3842.3|3849.8|3845.8|3844.8|3840.8|2551
1695708300000|2023-09-26 06:05:00|3845.8|3841.8|3844.8|3840.8|3848.8|3844.8|3843.8|3839.8|896
1695708600000|2023-09-26 06:10:00|3843.8|3839.8|3846.8|3842.8|3847.8|3843.8|3842.8|3838.8|830
1695708900000|2023-09-26 06:15:00|3845.8|3841.8|3842.8|3838.8|3845.8|3841.8|3842.3|3838.3|1144
1695709200000|2023-09-26 06:20:00|3842.3|3838.3|3842.8|3838.8|3844.8|3840.8|3840.8|3836.8|618
1695709500000|2023-09-26 06:25:00|3843.8|3839.8|3843.8|3839.8|3844.8|3840.8|3841.8|3837.8|1142
1695709800000|2023-09-26 06:30:00|3842.8|3838.8|3837.8|3833.8|3843.8|3839.8|3836.8|3832.8|1213
1695710100000|2023-09-26 06:35:00|3837.3|3833.3|3836.8|3832.8|3839.8|3835.8|3835.8|3831.8|786
1695710400000|2023-09-26 06:40:00|3835.8|3831.8|3837.8|3833.8|3838.8|3834.8|3835.8|3831.8|893
1695710700000|2023-09-26 06:45:00|3837.3|3833.3|3834.3|3830.3|3837.8|3833.8|3832.8|3828.8|963
1695711000000|2023-09-26 06:50:00|3833.8|3829.8|3835.8|3831.8|3835.8|3831.8|3832.8|3828.8|844
1695711300000|2023-09-26 06:55:00|3834.8|3830.8|3830.8|3826.8|3835.8|3831.8|3828.8|3824.8|1088
1695711600000|2023-09-26 07:00:00|3830.3|3826.3|3823.8|3819.8|3831.8|3827.8|3823.8|3819.8|907
1695711900000|2023-09-26 07:05:00|3824.3|3820.3|3814.8|3810.8|3824.8|3820.8|3813.8|3809.8|1854
1695712200000|2023-09-26 07:10:00|3815.3|3811.3|3803.8|3799.8|3816.8|3812.8|3794.8|3790.8|3383
1695712500000|2023-09-26 07:15:00|3802.8|3798.8|3808.8|3804.8|3809.8|3805.8|3800.8|3796.8|2943
1695712800000|2023-09-26 07:20:00|3809.8|3805.8|3810.8|3806.8|3811.8|3807.8|3802.8|3798.8|1542
1695713100000|2023-09-26 07:25:00|3811.3|3807.3|3814.8|3810.8|3815.3|3811.3|3810.3|3806.3|2513
1695713400000|2023-09-26 07:30:00|3815.3|3811.3|3815.8|3811.8|3818.3|3814.3|3811.8|3807.8|1880
1695713700000|2023-09-26 07:35:00|3815.3|3811.3|3818.8|3814.8|3819.8|3815.8|3812.8|3808.8|2012
1695714000000|2023-09-26 07:40:00|3819.3|3815.3|3821.8|3817.8|3822.8|3818.8|3815.8|3811.8|3557
1695714300000|2023-09-26 07:45:00|3822.3|3818.3|3819.8|3815.8|3823.8|3819.8|3814.8|3810.8|2788
1695714600000|2023-09-26 07:50:00|3818.8|3814.8|3819.8|3815.8|3822.8|3818.8|3817.8|3813.8|2836
1695714900000|2023-09-26 07:55:00|3819.3|3815.3|3818.8|3814.8|3820.3|3816.3|3816.8|3812.8|2199
1695715200000|2023-09-26 08:00:00|3819.8|3815.8|3819.8|3815.8|3820.8|3816.8|3815.8|3811.8|1716
1695715500000|2023-09-26 08:05:00|3820.8|3816.8|3822.8|3818.8|3823.8|3819.8|3816.8|3812.8|5750
1695715800000|2023-09-26 08:10:00|3822.3|3818.3|3819.8|3815.8|3823.8|3819.8|3816.8|3812.8|3947
1695716100000|2023-09-26 08:15:00|3820.8|3816.8|3824.8|3820.8|3826.3|3822.3|3818.3|3814.3|3317
1695716400000|2023-09-26 08:20:00|3825.3|3821.3|3827.8|3823.8|3830.8|3826.8|3825.3|3821.3|1964
1695716700000|2023-09-26 08:25:00|3828.3|3824.3|3828.8|3824.8|3830.8|3826.8|3824.8|3820.8|905
1695717000000|2023-09-26 08:30:00|3829.6|3820.6|3825.8|3816.8|3829.9|3820.9|3825.6|3816.6|0
1695717300000|2023-09-26 08:35:00|3825.9|3816.9|3824.8|3815.8|3826.5|3817.5|3824.2|3815.2|0
1695717600000|2023-09-26 08:40:00|3824.6|3815.6|3821.2|3812.2|3825|3816|3820.9|3811.9|0
1695717900000|2023-09-26 08:45:00|3821.3|3812.3|3821.8|3812.8|3822.2|3813.2|3820.2|3811.2|0
1695718200000|2023-09-26 08:50:00|3822|3813|3822.2|3813.2|3823.3|3814.3|3821.9|3812.9|0
1695718500000|2023-09-26 08:55:00|3822.1|3813.1|3822|3813|3823.1|3814.1|3821.1|3812.1|0
1695718800000|2023-09-26 09:00:00|3822.1|3813.1|3821.2|3812.2|3822.7|3813.7|3820.9|3811.9|0
1695719100000|2023-09-26 09:05:00|3821.4|3812.4|3820.4|3811.4|3823.1|3814.1|3820|3811|0
1695719400000|2023-09-26 09:10:00|3820.3|3811.3|3823|3814|3823.1|3814.1|3819.6|3810.6|0
1695719700000|2023-09-26 09:15:00|3829.3|3820.3|3825.3|3818.3|3833.3|3826.3|3825.3|3817.3|285
1695720000000|2023-09-26 09:20:00|3826.3|3817.3|3827.3|3820.3|3829.3|3822.3|3824.3|3817.3|1206
1695720300000|2023-09-26 09:25:00|3828.3|3821.3|3829.3|3822.3|3831.3|3824.3|3826.3|3819.3|122
1695720600000|2023-09-26 09:30:00|3830.3|3823.3|3833.3|3826.3|3833.3|3826.3|3829.3|3822.3|1491
1695720900000|2023-09-26 09:35:00|3834.3|3827.3|3833.3|3825.3|3834.3|3827.3|3832.3|3825.3|19
1695721200000|2023-09-26 09:40:00|3832.3|3824.3|3829.3|3822.3|3833.3|3825.3|3828.3|3821.3|34
1695721500000|2023-09-26 09:45:00|3828.3|3821.3|3829.3|3821.3|3830.3|3823.3|3826.3|3818.3|18
1695721800000|2023-09-26 09:50:00|3828.3|3822.3|3823.3|3815.3|3829.3|3822.3|3820.3|3813.3|85
1695722100000|2023-09-26 09:55:00|3824.3|3816.3|3821.3|3814.3|3826.3|3819.3|3821.3|3814.3|54
1695722400000|2023-09-26 10:00:00|3822.3|3815.3|3825.3|3818.3|3828.3|3821.3|3822.3|3815.3|796
1695722700000|2023-09-26 10:05:00|3824.3|3817.3|3827.3|3819.3|3827.3|3820.3|3823.3|3815.3|175
1695723000000|2023-09-26 10:10:00|3826.3|3820.3|3826.3|3818.3|3827.3|3820.3|3824.3|3817.3|12
1695723300000|2023-09-26 10:15:00|3827.3|3819.3|3829.3|3822.3|3830.3|3823.3|3824.3|3816.3|131
1695723600000|2023-09-26 10:20:00|3828.3|3821.3|3826.3|3819.3|3829.3|3822.3|3825.3|3818.3|87
1695723900000|2023-09-26 10:25:00|3827.3|3818.3|3831.3|3823.3|3831.3|3824.3|3827.3|3818.3|75
1695724200000|2023-09-26 10:30:00|3830.3|3822.3|3833.3|3826.3|3833.3|3826.3|3830.3|3822.3|114
1695724500000|2023-09-26 10:35:00|3834.3|3825.3|3835.3|3828.3|3835.3|3828.3|3833.3|3825.3|15
1695724800000|2023-09-26 10:40:00|3834.3|3827.3|3833.3|3825.3|3835.3|3828.3|3832.3|3824.3|15
1695725100000|2023-09-26 10:45:00|3832.3|3824.3|3831.3|3824.3|3832.3|3825.3|3831.3|3823.3|1
1695725400000|2023-09-26 10:50:00|3830.3|3823.3|3832.3|3824.3|3832.3|3825.3|3829.3|3822.3|3
1695725700000|2023-09-26 10:55:00|3831.3|3825.3|3833.3|3825.3|3834.3|3827.3|3831.3|3824.3|1
1695726000000|2023-09-26 11:00:00|3832.3|3824.3|3830.3|3822.3|3832.3|3825.3|3829.3|3822.3|13
1695726300000|2023-09-26 11:05:00|3829.3|3821.3|3827.3|3819.3|3830.3|3821.3|3826.3|3819.3|11
1695726600000|2023-09-26 11:10:00|3826.3|3820.3|3828.3|3820.3|3828.3|3821.3|3826.3|3819.3|1
1695726900000|2023-09-26 11:15:00|3827.3|3821.3|3831.3|3824.3|3833.3|3826.3|3827.3|3820.3|17
1695727200000|2023-09-26 11:20:00|3832.3|3823.3|3833.3|3825.3|3833.3|3826.3|3831.3|3823.3|6
1695727500000|2023-09-26 11:25:00|3834.3|3826.3|3833.3|3826.3|3836.3|3829.3|3833.3|3825.3|34
1695727800000|2023-09-26 11:30:00|3832.3|3825.3|3837.3|3830.3|3837.3|3830.3|3832.3|3825.3|29
1695728100000|2023-09-26 11:35:00|3838.3|3829.3|3836.3|3829.3|3840.3|3832.3|3836.3|3829.3|40
1695728400000|2023-09-26 11:40:00|3837.3|3830.3|3835.3|3828.3|3837.3|3830.3|3835.3|3827.3|58
1695728700000|2023-09-26 11:45:00|3834.3|3827.3|3832.3|3825.3|3834.3|3828.3|3832.3|3824.3|52
1695729000000|2023-09-26 11:50:00|3833.3|3824.3|3833.3|3826.3|3834.3|3826.3|3832.3|3824.3|27
1695729300000|2023-09-26 11:55:00|3832.3|3825.3|3833.3|3825.3|3834.3|3826.3|3832.3|3825.3|21
1695729600000|2023-09-26 12:00:00|3832.3|3826.3|3838.3|3831.3|3838.3|3831.3|3832.3|3826.3|68
1695729900000|2023-09-26 12:05:00|3837.3|3830.3|3837.3|3830.3|3840.3|3833.3|3837.3|3830.3|14
1695730200000|2023-09-26 12:10:00|3838.3|3829.3|3837.3|3830.3|3838.3|3831.3|3836.3|3828.3|6
1695730500000|2023-09-26 12:15:00|3836.3|3829.3|3841.3|3834.3|3841.3|3834.3|3836.3|3829.3|22
1695730800000|2023-09-26 12:20:00|3840.3|3833.3|3837.3|3829.3|3840.3|3834.3|3836.3|3829.3|18
1695731100000|2023-09-26 12:25:00|3836.3|3828.3|3838.3|3830.3|3838.3|3831.3|3835.3|3828.3|43
1695731400000|2023-09-26 12:30:00|3837.3|3831.3|3835.3|3828.3|3837.3|3831.3|3834.3|3827.3|63
1695731700000|2023-09-26 12:35:00|3834.3|3827.3|3834.3|3827.3|3836.3|3829.3|3833.3|3826.3|33
1695732000000|2023-09-26 12:40:00|3833.3|3826.3|3836.3|3828.3|3837.3|3829.3|3833.3|3826.3|12
1695732300000|2023-09-26 12:45:00|3835.3|3827.3|3831.3|3824.3|3836.3|3829.3|3831.3|3824.3|28
1695732600000|2023-09-26 12:50:00|3832.3|3825.3|3834.3|3826.3|3835.3|3827.3|3830.3|3823.3|11
1695732900000|2023-09-26 12:55:00|3833.3|3827.3|3832.3|3826.3|3835.3|3828.3|3830.3|3823.3|17
1695733200000|2023-09-26 13:00:00|3832.8|3826.8|3830.3|3824.3|3832.8|3826.8|3829.3|3823.3|9
1695733500000|2023-09-26 13:05:00|3829.8|3823.8|3831.3|3825.3|3831.8|3825.8|3829.3|3823.3|5
1695733800000|2023-09-26 13:10:00|3830.8|3824.8|3830.8|3824.8|3831.3|3825.3|3828.8|3822.8|12
1695734100000|2023-09-26 13:15:00|3829.8|3823.8|3832.3|3826.3|3834.8|3828.8|3829.3|3823.3|48
1695734400000|2023-09-26 13:20:00|3831.8|3825.8|3834.3|3828.3|3835.3|3829.3|3831.8|3825.8|23
1695734700000|2023-09-26 13:25:00|3833.8|3827.8|3832.8|3826.8|3834.8|3828.8|3830.8|3824.8|29
1695735000000|2023-09-26 13:30:00|3831.3|3825.3|3838.3|3832.3|3839.3|3833.3|3826.3|3820.3|411
1695735300000|2023-09-26 13:35:00|3839.8|3833.8|3848.8|3842.8|3853.8|3847.8|3839.8|3833.8|396
1695735600000|2023-09-26 13:40:00|3848.3|3842.3|3854.8|3848.8|3859.8|3853.8|3848.3|3842.3|289
1695735900000|2023-09-26 13:45:00|3853.8|3847.8|3841.3|3835.3|3855.8|3849.8|3840.8|3834.8|184
1695736200000|2023-09-26 13:50:00|3840.8|3834.8|3840.3|3834.3|3844.8|3838.8|3837.8|3831.8|180
1695736500000|2023-09-26 13:55:00|3840.8|3834.8|3836.3|3830.3|3841.8|3835.8|3835.3|3829.3|106
1695736800000|2023-09-26 14:00:00|3837.3|3831.3|3839.8|3833.8|3848.8|3842.8|3837.3|3831.3|200
1695737100000|2023-09-26 14:05:00|3840.3|3834.3|3841.8|3835.8|3850.8|3844.8|3838.8|3832.8|149
1695737400000|2023-09-26 14:10:00|3841.3|3835.3|3837.8|3831.8|3842.3|3836.3|3834.8|3828.8|133
1695737700000|2023-09-26 14:15:00|3838.3|3832.3|3835.3|3829.3|3839.8|3833.8|3834.8|3828.8|84
1695738000000|2023-09-26 14:20:00|3835.8|3829.8|3838.8|3832.8|3840.3|3834.3|3831.8|3825.8|147
1695738300000|2023-09-26 14:25:00|3839.3|3833.3|3846.8|3840.8|3846.8|3840.8|3835.8|3829.8|136
1695738600000|2023-09-26 14:30:00|3846.3|3840.3|3842.3|3836.3|3848.8|3842.8|3841.8|3835.8|159
1695738900000|2023-09-26 14:35:00|3841.8|3835.8|3843.8|3837.8|3848.8|3842.8|3840.3|3834.3|78
1695739200000|2023-09-26 14:40:00|3844.3|3838.3|3849.8|3843.8|3851.3|3845.3|3844.3|3838.3|70
1695739500000|2023-09-26 14:45:00|3850.8|3844.8|3846.8|3840.8|3851.8|3845.8|3845.8|3839.8|77
1695739800000|2023-09-26 14:50:00|3847.3|3841.3|3846.3|3840.3|3849.8|3843.8|3844.8|3838.8|106
1695740100000|2023-09-26 14:55:00|3846.8|3840.8|3850.8|3844.8|3850.8|3844.8|3844.8|3838.8|47
1695740400000|2023-09-26 15:00:00|3850.3|3844.3|3847.3|3841.3|3850.8|3844.8|3846.8|3840.8|58
1695740700000|2023-09-26 15:05:00|3846.8|3840.8|3843.8|3837.8|3847.3|3841.3|3842.8|3836.8|123
1695741000000|2023-09-26 15:10:00|3844.3|3838.3|3843.3|3837.3|3849.8|3843.8|3841.8|3835.8|926
1695741300000|2023-09-26 15:15:00|3842.8|3836.8|3839.8|3833.8|3843.3|3837.3|3838.8|3832.8|107
1695741600000|2023-09-26 15:20:00|3840.3|3834.3|3836.3|3830.3|3840.8|3834.8|3835.8|3829.8|77
1695741900000|2023-09-26 15:25:00|3835.8|3829.8|3833.8|3827.8|3837.3|3831.3|3833.8|3827.8|64
1695742200000|2023-09-26 15:30:00|3834.3|3828.3|3841.3|3835.3|3841.3|3835.3|3834.3|3828.3|76
1695742500000|2023-09-26 15:35:00|3841.8|3835.8|3841.3|3835.3|3842.8|3836.8|3838.8|3832.8|61
1695742800000|2023-09-26 15:40:00|3840.8|3834.8|3840.8|3834.8|3844.8|3838.8|3839.8|3833.8|97
1695743100000|2023-09-26 15:45:00|3841.8|3835.8|3839.8|3833.8|3841.8|3835.8|3837.8|3831.8|72
1695743400000|2023-09-26 15:50:00|3839.3|3833.3|3835.8|3829.8|3839.3|3833.3|3835.8|3829.8|60
1695743700000|2023-09-26 15:55:00|3836.3|3830.3|3835.8|3829.8|3836.8|3830.8|3832.8|3826.8|48
1695744000000|2023-09-26 16:00:00|3836.3|3830.3|3837.3|3831.3|3838.8|3832.8|3834.3|3828.3|38
1695744300000|2023-09-26 16:05:00|3836.8|3830.8|3839.3|3833.3|3839.8|3833.8|3835.8|3829.8|123
1695744600000|2023-09-26 16:10:00|3839.8|3833.8|3838.8|3832.8|3840.8|3834.8|3837.8|3831.8|35
1695744900000|2023-09-26 16:15:00|3839.3|3833.3|3836.8|3830.8|3841.3|3835.3|3836.8|3830.8|12
1695745200000|2023-09-26 16:20:00|3837.3|3831.3|3837.8|3831.8|3837.8|3831.8|3835.8|3829.8|19
1695745500000|2023-09-26 16:25:00|3837.3|3831.3|3838.8|3832.8|3838.8|3832.8|3837.3|3831.3|10
1695745800000|2023-09-26 16:30:00|3839.3|3833.3|3837.8|3831.8|3839.3|3833.3|3837.8|3831.8|12
1695746100000|2023-09-26 16:35:00|3838.3|3832.3|3839.3|3833.3|3840.8|3834.8|3838.3|3832.3|29
1695746400000|2023-09-26 16:40:00|3838.8|3832.8|3839.8|3833.8|3841.8|3835.8|3838.8|3832.8|52
1695746700000|2023-09-26 16:45:00|3839.3|3833.3|3837.8|3831.8|3839.8|3833.8|3836.8|3830.8|15
1695747000000|2023-09-26 16:50:00|3837.3|3831.3|3836.8|3830.8|3839.3|3833.3|3836.8|3830.8|18
1695747300000|2023-09-26 16:55:00|3837.3|3831.3|3834.8|3828.8|3837.3|3831.3|3834.8|3828.8|13
1695747600000|2023-09-26 17:00:00|3834.3|3828.3|3835.3|3829.3|3836.8|3830.8|3833.8|3827.8|94
1695747900000|2023-09-26 17:05:00|3834.8|3828.8|3837.3|3831.3|3838.3|3832.3|3831.8|3825.8|97
1695748200000|2023-09-26 17:10:00|3836.8|3830.8|3836.8|3830.8|3837.8|3831.8|3835.8|3829.8|33
1695748500000|2023-09-26 17:15:00|3837.3|3831.3|3833.3|3827.3|3837.8|3831.8|3832.8|3826.8|27
1695748800000|2023-09-26 17:20:00|3832.8|3826.8|3831.8|3825.8|3833.8|3827.8|3831.8|3825.8|22
1695749100000|2023-09-26 17:25:00|3832.3|3826.3|3831.3|3825.3|3832.8|3826.8|3831.3|3825.3|33
1695749400000|2023-09-26 17:30:00|3831.8|3825.8|3829.8|3823.8|3833.8|3827.8|3829.8|3823.8|39
1695749700000|2023-09-26 17:35:00|3830.3|3824.3|3828.3|3822.3|3830.8|3824.8|3826.8|3820.8|44
1695750000000|2023-09-26 17:40:00|3828.8|3822.8|3827.8|3821.8|3829.8|3823.8|3826.8|3820.8|30
1695750300000|2023-09-26 17:45:00|3828.3|3822.3|3827.8|3821.8|3830.3|3824.3|3827.3|3821.3|56
1695750600000|2023-09-26 17:50:00|3828.3|3822.3|3829.8|3823.8|3830.8|3824.8|3828.3|3822.3|64
1695750900000|2023-09-26 17:55:00|3830.3|3824.3|3830.8|3824.8|3830.8|3824.8|3829.8|3823.8|33
1695751200000|2023-09-26 18:00:00|3830.3|3824.3|3829.8|3823.8|3831.8|3825.8|3828.8|3822.8|54
1695751500000|2023-09-26 18:05:00|3829.3|3823.3|3827.3|3821.3|3830.3|3824.3|3826.8|3820.8|69
1695751800000|2023-09-26 18:10:00|3826.8|3820.8|3825.8|3819.8|3828.3|3822.3|3823.8|3817.8|34
1695752100000|2023-09-26 18:15:00|3825.3|3819.3|3824.3|3818.3|3828.3|3822.3|3823.8|3817.8|69
1695752400000|2023-09-26 18:20:00|3823.8|3817.8|3824.8|3818.8|3826.8|3820.8|3822.8|3816.8|71
1695752700000|2023-09-26 18:25:00|3824.3|3818.3|3821.8|3815.8|3824.3|3818.3|3821.8|3815.8|18
1695753000000|2023-09-26 18:30:00|3822.3|3816.3|3822.8|3816.8|3824.8|3818.8|3821.8|3815.8|22
1695753300000|2023-09-26 18:35:00|3823.3|3817.3|3821.8|3815.8|3823.8|3817.8|3821.8|3815.8|19
1695753600000|2023-09-26 18:40:00|3822.3|3816.3|3823.8|3817.8|3826.8|3820.8|3821.8|3815.8|88
1695753900000|2023-09-26 18:45:00|3824.3|3818.3|3825.8|3819.8|3826.8|3820.8|3824.3|3818.3|61
1695754200000|2023-09-26 18:50:00|3826.3|3820.3|3823.8|3817.8|3827.3|3821.3|3823.8|3817.8|28
1695754500000|2023-09-26 18:55:00|3824.3|3818.3|3827.3|3818.3|3827.3|3820.3|3822.8|3816.8|184
1695754800000|2023-09-26 19:00:00|3827.2|3818.2|3826.9|3817.9|3828.2|3819.2|3825.6|3816.6|0
1695755100000|2023-09-26 19:05:00|3827|3818|3828.2|3819.2|3828.3|3819.3|3826.8|3817.8|0
1695755400000|2023-09-26 19:10:00|3828.1|3819.1|3827.1|3818.1|3829.5|3820.5|3827|3818|0
1695755700000|2023-09-26 19:15:00|3827.2|3818.2|3825.1|3816.1|3827.2|3818.2|3824.4|3815.4|0
1695756000000|2023-09-26 19:20:00|3825.2|3816.2|3824.3|3815.3|3825.3|3816.3|3824.3|3815.3|0
1695756300000|2023-09-26 19:25:00|3824.2|3815.2|3825|3816|3825.3|3816.3|3823.4|3814.4|0
1695756600000|2023-09-26 19:30:00|3825.1|3816.1|3824.8|3815.8|3826.1|3817.1|3823.8|3814.8|0
1695756900000|2023-09-26 19:35:00|3824.9|3815.9|3826.7|3817.7|3826.7|3817.7|3824.8|3815.8|0
1695757200000|2023-09-26 19:40:00|3826.6|3817.6|3828.1|3819.1|3828.2|3819.2|3826.1|3817.1|0
1695757500000|2023-09-26 19:45:00|3828|3819|3826.1|3817.1|3828.2|3819.2|3826.1|3817.1|0
1695757800000|2023-09-26 19:50:00|3826.2|3817.2|3827.2|3818.2|3828.2|3819.2|3824.4|3815.4|0
1695758100000|2023-09-26 19:55:00|3827.3|3818.3|3828.1|3819.1|3830.2|3821.2|3827.2|3818.2|0
1695758400000|2023-09-26 20:00:00|3828.6|3819.6|3828.4|3819.4|3829.2|3820.2|3827.7|3818.7|0
1695758700000|2023-09-26 20:05:00|3828.2|3819.2|3832.7|3823.7|3833|3824|3828.2|3819.2|0
1695759000000|2023-09-26 20:10:00|3832.8|3823.8|3832.1|3823.1|3833.9|3824.9|3832.1|3823.1|0
1695759300000|2023-09-26 20:15:00|3832|3823|3831.8|3822.8|3832.7|3823.7|3831.8|3822.8|0
1695759600000|2023-09-26 20:20:00|3831.9|3822.9|3831.6|3822.6|3832.5|3823.5|3831.6|3822.6|0
1695759900000|2023-09-26 20:25:00|3831.4|3822.4|3831.9|3822.9|3831.9|3822.9|3831.4|3822.4|0
1695760200000|2023-09-26 20:30:00|3831.8|3822.8|3831.8|3822.8|3831.9|3822.9|3831.6|3822.6|0
1695760500000|2023-09-26 20:35:00|3831.9|3822.9|3831.9|3822.9|3831.9|3822.9|3831.8|3822.8|0
1695760800000|2023-09-26 20:40:00|3831.8|3822.8|3831.6|3822.6|3831.8|3822.8|3831.4|3822.4|0
1695761100000|2023-09-26 20:45:00|3831.7|3822.7|3831.4|3822.4|3831.8|3822.8|3831.4|3822.4|0
1695761400000|2023-09-26 20:50:00|3831.6|3822.6|3831.6|3822.6|3831.6|3822.6|3831.6|3822.6|0
1695761700000|2023-09-26 20:55:00|3831.8|3822.8|3831.9|3822.9|3831.9|3822.9|3831.7|3822.7|0
1695762000000|2023-09-26 21:00:00|3832|3823|3832.1|3823.1|3832.1|3823.1|3831.7|3822.7|0
1695762300000|2023-09-26 21:05:00|3832.2|3823.2|3832.1|3823.1|3832.6|3823.6|3832.1|3823.1|0
1695762600000|2023-09-26 21:10:00|3832.2|3823.2|3832|3823|3832.2|3823.2|3832|3823|0
1695763200000|2023-09-26 21:20:00|3831.9|3822.9|3832|3823|3832|3823|3831.9|3822.9|0
1695763500000|2023-09-26 21:25:00|3832.1|3823.1|3832|3823|3832.2|3823.2|3832|3823|0
1695763800000|2023-09-26 21:30:00|3831.9|3822.9|3832|3823|3832.1|3823.1|3831.9|3822.9|0
1695764100000|2023-09-26 21:35:00|3832.2|3823.2|3832|3823|3832.3|3823.3|3832|3823|0
1695764400000|2023-09-26 21:40:00|3832.1|3823.1|3832|3823|3832.1|3823.1|3831.9|3822.9|0
1695764700000|2023-09-26 21:45:00|3831.9|3822.9|3831.9|3822.9|3832|3823|3831.9|3822.9|0
1695765000000|2023-09-26 21:50:00|3832|3823|3832.2|3823.2|3832.3|3823.3|3832|3823|0
1695765300000|2023-09-26 21:55:00|3832.3|3823.3|3832.2|3823.2|3832.3|3823.3|3832.1|3823.1|0
1695765600000|2023-09-26 22:00:00|3832.7|3823.7|3831.6|3822.6|3833.2|3824.2|3831.2|3822.2|0
1695765900000|2023-09-26 22:05:00|3831.7|3822.7|3832.1|3823.1|3832.1|3823.1|3831.6|3822.6|0
1695766200000|2023-09-26 22:10:00|3832|3823|3831.6|3822.6|3832|3823|3831.4|3822.4|0
1695766500000|2023-09-26 22:15:00|3831.7|3822.7|3830.1|3821.1|3831.8|3822.8|3830.1|3821.1|0
1695766800000|2023-09-26 22:20:00|3830.3|3821.3|3830.7|3821.7|3830.9|3821.9|3830.1|3821.1|0
1695767100000|2023-09-26 22:25:00|3830.5|3821.5|3831.1|3822.1|3831.2|3822.2|3830.5|3821.5|0
1695767400000|2023-09-26 22:30:00|3831.2|3822.2|3831.7|3822.7|3831.7|3822.7|3831.1|3822.1|0
1695767700000|2023-09-26 22:35:00|3831.5|3822.5|3830.1|3821.1|3831.6|3822.6|3829.9|3820.9|0
1695768000000|2023-09-26 22:40:00|3830.2|3821.2|3831.2|3822.2|3831.4|3822.4|3830.1|3821.1|0
1695768300000|2023-09-26 22:45:00|3831.1|3822.1|3830.7|3821.7|3831.4|3822.4|3830.7|3821.7|0
1695768600000|2023-09-26 22:50:00|3830.8|3821.8|3835.1|3826.1|3835.1|3826.1|3830.5|3821.5|0
1695768900000|2023-09-26 22:55:00|3835.2|3826.2|3835.4|3826.4|3835.4|3826.4|3835.2|3826.2|0
1695769200000|2023-09-26 23:00:00|3835.6|3826.6|3835.8|3826.8|3835.8|3826.8|3835.2|3826.2|0
1695769500000|2023-09-26 23:05:00|3835.9|3826.9|3835.1|3826.1|3835.9|3826.9|3835.1|3826.1|0
1695769800000|2023-09-26 23:10:00|3835.3|3826.3|3835.9|3826.9|3835.9|3826.9|3835.1|3826.1|0
1695770100000|2023-09-26 23:15:00|3836|3827|3837.1|3828.1|3837.3|3828.3|3836|3827|0
1695770400000|2023-09-26 23:20:00|3837|3828|3836.2|3827.2|3837.1|3828.1|3835.7|3826.7|0
1695770700000|2023-09-26 23:25:00|3836.4|3827.4|3836.6|3827.6|3836.9|3827.9|3836.2|3827.2|0
1695771000000|2023-09-26 23:30:00|3836.7|3827.7|3836.6|3827.6|3837.1|3828.1|3836.6|3827.6|0
1695771300000|2023-09-26 23:35:00|3836.7|3827.7|3839.3|3830.3|3839.7|3830.7|3836.6|3827.6|0
1695771600000|2023-09-26 23:40:00|3839.1|3830.1|3838.9|3829.9|3839.7|3830.7|3838.9|3829.9|0
1695771900000|2023-09-26 23:45:00|3838.8|3829.8|3838.8|3829.8|3839.3|3830.3|3838.4|3829.4|0
1695772200000|2023-09-26 23:50:00|3838.7|3829.7|3838.9|3829.9|3838.9|3829.9|3838.4|3829.4|0
1695772500000|2023-09-26 23:55:00|3839.1|3830.1|3839.8|3830.8|3840.1|3831.1|3838.9|3829.9|0
1695772800000|2023-09-27 00:00:00|3839.9|3830.9|3840.3|3831.3|3840.7|3831.7|3839.4|3830.4|0
1695773100000|2023-09-27 00:05:00|3840.2|3831.2|3841.2|3832.2|3841.4|3832.4|3839.8|3830.8|0
1695773400000|2023-09-27 00:10:00|3841.1|3832.1|3840.7|3831.7|3841.1|3832.1|3840.3|3831.3|0
1695773700000|2023-09-27 00:15:00|3840.5|3831.5|3840.1|3831.1|3840.5|3831.5|3839.8|3830.8|0
1695774000000|2023-09-27 00:20:00|3840|3831|3839|3830|3840.1|3831.1|3838.6|3829.6|0
1695774300000|2023-09-27 00:25:00|3839.1|3830.1|3838.8|3829.8|3839.2|3830.2|3838.4|3829.4|0
1695774600000|2023-09-27 00:30:00|3838.6|3829.6|3838.6|3829.6|3838.8|3829.8|3838.1|3829.1|0
1695774900000|2023-09-27 00:35:00|3838.5|3829.5|3837.7|3828.7|3838.6|3829.6|3837|3828|0
1695775200000|2023-09-27 00:40:00|3837.6|3828.6|3836.9|3827.9|3837.8|3828.8|3836.9|3827.9|0
1695775500000|2023-09-27 00:45:00|3837|3828|3838|3829|3838.1|3829.1|3837|3828|0
1695775800000|2023-09-27 00:50:00|3838.1|3829.1|3836.4|3827.4|3838.1|3829.1|3836.1|3827.1|0
1695776100000|2023-09-27 00:55:00|3836.2|3827.2|3837.3|3828.3|3837.9|3828.9|3836.2|3827.2|0
1695776400000|2023-09-27 01:00:00|3837.5|3828.5|3835|3826|3837.7|3828.7|3834.3|3825.3|0
1695776700000|2023-09-27 01:05:00|3834.9|3825.9|3833.5|3824.5|3835.1|3826.1|3832.9|3823.9|0
1695777000000|2023-09-27 01:10:00|3833.6|3824.6|3834|3825|3834.4|3825.4|3833.5|3824.5|0
1695777300000|2023-09-27 01:15:00|3834.3|3825.3|3829.3|3825.3|3834.4|3829.8|3820.8|3816.8|830
1695777600000|2023-09-27 01:20:00|3828.8|3824.8|3838.3|3834.3|3842.8|3838.8|3827.8|3823.8|958
1695777900000|2023-09-27 01:25:00|3838.8|3834.8|3842.8|3838.8|3847.3|3843.3|3838.3|3834.3|1407
1695778200000|2023-09-27 01:30:00|3842.3|3838.3|3850.3|3846.3|3856.8|3852.8|3838.3|3834.3|2217
1695778500000|2023-09-27 01:35:00|3849.8|3845.8|3848.4|3844.4|3854.8|3850.8|3837.8|3833.8|7324
1695778800000|2023-09-27 01:40:00|3847.9|3843.9|3842.4|3838.4|3848.4|3844.4|3837.4|3833.4|792
1695779100000|2023-09-27 01:45:00|3842.9|3838.9|3845.9|3841.9|3848.4|3844.4|3832.4|3828.4|840
1695779400000|2023-09-27 01:50:00|3845.4|3841.4|3858.4|3854.4|3858.9|3854.9|3843.4|3839.4|2288
1695779700000|2023-09-27 01:55:00|3857.9|3853.9|3882.9|3878.9|3888.4|3884.4|3855.4|3851.4|2588
1695780000000|2023-09-27 02:00:00|3883.4|3879.4|3878.4|3874.4|3887.9|3883.9|3872.9|3868.9|1852
1695780300000|2023-09-27 02:05:00|3878.9|3874.9|3875.4|3871.4|3881.4|3877.4|3870.4|3866.4|1584
1695780600000|2023-09-27 02:10:00|3874.9|3870.9|3871.4|3867.4|3880.9|3876.9|3871.4|3867.4|975
1695780900000|2023-09-27 02:15:00|3872.4|3868.4|3876.9|3872.9|3878.4|3874.4|3868.4|3864.4|1885
1695781200000|2023-09-27 02:20:00|3876.4|3872.4|3872.4|3868.4|3880.4|3876.4|3871.4|3867.4|614
1695781500000|2023-09-27 02:25:00|3872.9|3868.9|3870.4|3866.4|3876.4|3872.4|3869.4|3865.4|464
1695781800000|2023-09-27 02:30:00|3871.4|3867.4|3865.4|3861.4|3873.4|3869.4|3863.4|3859.4|5442
1695782100000|2023-09-27 02:35:00|3864.9|3860.9|3859.4|3855.4|3867.4|3863.4|3859.4|3855.4|757
1695782400000|2023-09-27 02:40:00|3859.9|3855.9|3866.4|3862.4|3869.4|3865.4|3859.4|3855.4|818
1695782700000|2023-09-27 02:45:00|3866.9|3862.9|3863.4|3859.4|3871.4|3867.4|3862.4|3858.4|1443
1695783000000|2023-09-27 02:50:00|3862.4|3858.4|3858.4|3854.4|3866.9|3862.9|3856.4|3852.4|522
1695783300000|2023-09-27 02:55:00|3858.9|3854.9|3845.4|3841.4|3858.9|3854.9|3845.4|3841.4|1207
1695783600000|2023-09-27 03:00:00|3845.9|3841.9|3837.4|3833.4|3846.9|3842.9|3837.4|3833.4|1311
1695783900000|2023-09-27 03:05:00|3835.9|3831.9|3837.9|3833.9|3842.4|3838.4|3833.9|3829.9|1750
1695784200000|2023-09-27 03:10:00|3837.4|3833.4|3839.9|3835.9|3842.4|3838.4|3836.4|3832.4|379
1695784500000|2023-09-27 03:15:00|3840.4|3836.4|3844.9|3840.9|3846.4|3842.4|3838.9|3834.9|1242
1695784800000|2023-09-27 03:20:00|3845.4|3841.4|3851.9|3847.9|3852.4|3848.4|3844.4|3840.4|648
1695785100000|2023-09-27 03:25:00|3852.4|3848.4|3856.9|3852.9|3857.9|3853.9|3849.4|3845.4|1313
1695785400000|2023-09-27 03:30:00|3856.4|3852.4|3858.9|3854.9|3859.9|3855.9|3854.4|3850.4|520
1695785700000|2023-09-27 03:35:00|3858.4|3854.4|3851.4|3847.4|3859.9|3855.9|3851.4|3847.4|312
1695786000000|2023-09-27 03:40:00|3851.9|3847.9|3848.4|3844.4|3852.4|3848.4|3847.9|3843.9|234
1695786300000|2023-09-27 03:45:00|3847.9|3843.9|3846.4|3842.4|3848.9|3844.9|3846.4|3842.4|232
1695786600000|2023-09-27 03:50:00|3846.9|3842.9|3843.4|3839.4|3846.9|3842.9|3843.4|3839.4|1079
1695786900000|2023-09-27 03:55:00|3842.4|3838.4|3840.9|3836.9|3842.9|3838.9|3839.9|3835.9|400
1695787200000|2023-09-27 04:00:00|3842.9|3833.9|3843.1|3834.1|3843.4|3834.4|3842.7|3833.7|0
1695787500000|2023-09-27 04:05:00|3843.2|3834.2|3842.9|3833.9|3843.4|3834.4|3842.7|3833.7|0
1695787800000|2023-09-27 04:10:00|3842.7|3833.7|3842.7|3833.7|3842.9|3833.9|3842.5|3833.5|0
1695788100000|2023-09-27 04:15:00|3842.9|3833.9|3843.1|3834.1|3843.1|3834.1|3842.5|3833.5|0
1695788400000|2023-09-27 04:20:00|3842.9|3833.9|3842.7|3833.7|3843.1|3834.1|3842.5|3833.5|0
1695788700000|2023-09-27 04:25:00|3842.8|3833.8|3842.4|3833.4|3843|3834|3842.3|3833.3|0
1695789000000|2023-09-27 04:30:00|3842.6|3833.6|3843.9|3834.9|3843.9|3834.9|3842.6|3833.6|0
1695789300000|2023-09-27 04:35:00|3844|3835|3844.1|3835.1|3844.4|3835.4|3843.7|3834.7|0
1695789600000|2023-09-27 04:40:00|3844|3835|3844.3|3835.3|3844.5|3835.5|3843.9|3834.9|0
1695789900000|2023-09-27 04:45:00|3844.4|3835.4|3844.8|3835.8|3845|3836|3844.3|3835.3|0
1695790200000|2023-09-27 04:50:00|3844.6|3835.6|3844.8|3835.8|3845.2|3836.2|3844.6|3835.6|0
1695790500000|2023-09-27 04:55:00|3845|3836|3846|3837|3846|3837|3845|3836|0
1695790800000|2023-09-27 05:00:00|3845.8|3836.8|3840.9|3836.9|3846.4|3842.4|3838.4|3834.4|450
1695791100000|2023-09-27 05:05:00|3840.4|3836.4|3850.4|3846.4|3850.4|3846.4|3837.9|3833.9|2333
1695791400000|2023-09-27 05:10:00|3850.9|3846.9|3848.9|3844.9|3853.4|3849.4|3847.9|3843.9|349
1695791700000|2023-09-27 05:15:00|3848.4|3844.4|3841.4|3837.4|3848.4|3844.4|3840.4|3836.4|999
1695792000000|2023-09-27 05:20:00|3840.9|3836.9|3839.4|3835.4|3842.9|3838.9|3837.4|3833.4|373
1695792300000|2023-09-27 05:25:00|3838.9|3834.9|3842.4|3838.4|3844.4|3840.4|3836.4|3832.4|859
1695792600000|2023-09-27 05:30:00|3841.9|3837.9|3839.4|3835.4|3845.4|3841.4|3837.9|3833.9|622
1695792900000|2023-09-27 05:35:00|3839.9|3835.9|3838.4|3834.4|3844.9|3840.9|3838.4|3834.4|494
1695793200000|2023-09-27 05:40:00|3838.9|3834.9|3840.4|3836.4|3844.4|3840.4|3838.9|3834.9|1067
1695793500000|2023-09-27 05:45:00|3841.4|3837.4|3841.4|3837.4|3845.4|3841.4|3839.4|3835.4|6630
1695793800000|2023-09-27 05:50:00|3840.9|3836.9|3846.9|3842.9|3847.4|3843.4|3840.4|3836.4|398
1695794100000|2023-09-27 05:55:00|3846.4|3842.4|3841.9|3837.9|3846.4|3842.4|3841.4|3837.4|702
1695794400000|2023-09-27 06:00:00|3842.4|3838.4|3841.4|3837.4|3844.9|3840.9|3840.4|3836.4|362
1695794700000|2023-09-27 06:05:00|3840.9|3836.9|3845.9|3841.9|3848.4|3844.4|3838.4|3834.4|356
1695795000000|2023-09-27 06:10:00|3845.4|3841.4|3845.4|3841.4|3849.4|3845.4|3842.4|3838.4|525
1695795300000|2023-09-27 06:15:00|3844.9|3840.9|3839.4|3835.4|3846.9|3842.9|3838.4|3834.4|388
1695795600000|2023-09-27 06:20:00|3838.9|3834.9|3839.4|3835.4|3842.4|3838.4|3837.9|3833.9|10761
1695795900000|2023-09-27 06:25:00|3839.9|3835.9|3845.9|3841.9|3846.4|3842.4|3838.9|3834.9|454
1695796200000|2023-09-27 06:30:00|3846.4|3842.4|3845.4|3841.4|3848.4|3844.4|3842.4|3838.4|861
1695796500000|2023-09-27 06:35:00|3844.9|3840.9|3846.9|3842.9|3848.4|3844.4|3844.9|3840.9|716
1695796800000|2023-09-27 06:40:00|3846.4|3842.4|3844.4|3840.4|3846.4|3842.4|3841.9|3837.9|385
1695797100000|2023-09-27 06:45:00|3845.9|3841.9|3848.4|3844.4|3848.4|3844.4|3844.4|3840.4|958
1695797400000|2023-09-27 06:50:00|3847.9|3843.9|3845.4|3841.4|3848.4|3844.4|3843.9|3839.9|423
1695797700000|2023-09-27 06:55:00|3844.9|3840.9|3843.4|3839.4|3848.9|3844.9|3843.4|3839.4|482
1695798000000|2023-09-27 07:00:00|3844.4|3840.4|3839.9|3835.9|3844.4|3840.4|3838.4|3834.4|726
1695798300000|2023-09-27 07:05:00|3840.4|3836.4|3833.9|3829.9|3840.4|3836.4|3833.4|3829.4|266
1695798600000|2023-09-27 07:10:00|3834.4|3830.4|3832.4|3828.4|3835.4|3831.4|3829.4|3825.4|745
1695798900000|2023-09-27 07:15:00|3831.9|3827.9|3833.4|3829.4|3835.4|3831.4|3831.9|3827.9|852
1695799200000|2023-09-27 07:20:00|3832.4|3828.4|3836.4|3832.4|3837.4|3833.4|3831.4|3827.4|209
1695799500000|2023-09-27 07:25:00|3835.9|3831.9|3838.4|3834.4|3838.9|3834.9|3831.9|3827.9|490
1695799800000|2023-09-27 07:30:00|3839.4|3835.4|3836.9|3832.9|3841.4|3837.4|3836.4|3832.4|414
1695800100000|2023-09-27 07:35:00|3836.4|3832.4|3830.9|3826.9|3836.9|3832.9|3829.4|3825.4|589
1695800400000|2023-09-27 07:40:00|3830.4|3826.4|3825.4|3821.4|3832.9|3828.9|3823.9|3819.9|680
1695800700000|2023-09-27 07:45:00|3826.4|3822.4|3823.4|3819.4|3827.9|3823.9|3822.4|3818.4|702
1695801000000|2023-09-27 07:50:00|3823.9|3819.9|3820.4|3816.4|3824.4|3820.4|3820.4|3816.4|1728
1695801300000|2023-09-27 07:55:00|3820.9|3816.9|3826.4|3822.4|3826.4|3822.4|3820.4|3816.4|1735
1695801600000|2023-09-27 08:00:00|3825.9|3821.9|3835.4|3831.4|3835.9|3831.9|3825.4|3821.4|2210
1695801900000|2023-09-27 08:05:00|3835.9|3831.9|3841.4|3837.4|3842.4|3838.4|3835.4|3831.4|1428
1695802200000|2023-09-27 08:10:00|3840.9|3836.9|3839.4|3835.4|3842.4|3838.4|3838.4|3834.4|1672
1695802500000|2023-09-27 08:15:00|3839.9|3835.9|3837.4|3833.4|3840.9|3836.9|3836.4|3832.4|1634
1695802800000|2023-09-27 08:20:00|3837.9|3833.9|3838.4|3834.4|3842.4|3838.4|3837.4|3833.4|1346
1695803100000|2023-09-27 08:25:00|3837.9|3833.9|3837.9|3833.9|3841.9|3837.9|3837.9|3833.9|728
1695803400000|2023-09-27 08:30:00|3842.6|3833.6|3844.7|3835.7|3844.8|3835.8|3842.4|3833.4|41
1695803700000|2023-09-27 08:35:00|3844.5|3835.5|3843.1|3834.1|3844.5|3835.5|3842.1|3833.1|0
1695804000000|2023-09-27 08:40:00|3842.9|3833.9|3842.8|3833.8|3843.3|3834.3|3841.8|3832.8|0
1695804300000|2023-09-27 08:45:00|3843|3834|3842.6|3833.6|3843.4|3834.4|3842.4|3833.4|0
1695804600000|2023-09-27 08:50:00|3842.4|3833.4|3841.8|3832.8|3843.3|3834.3|3841.8|3832.8|0
1695804900000|2023-09-27 08:55:00|3842|3833|3842.7|3833.7|3842.7|3833.7|3841.7|3832.7|0
1695805200000|2023-09-27 09:00:00|3842.8|3833.8|3842.8|3833.8|3843.2|3834.2|3842.1|3833.1|0
1695805500000|2023-09-27 09:05:00|3843|3834|3841.9|3832.9|3843|3834|3841.4|3832.4|0
1695805800000|2023-09-27 09:10:00|3842|3833|3842.9|3833.9|3843.2|3834.2|3841.3|3832.3|0
1695806100000|2023-09-27 09:15:00|3842.7|3833.7|3842.9|3835.9|3843.9|3836.9|3837.9|3830.9|944
1695806400000|2023-09-27 09:20:00|3843.9|3834.9|3840.9|3833.9|3843.9|3835.9|3838.9|3831.9|46
1695806700000|2023-09-27 09:25:00|3839.9|3832.9|3839.9|3832.9|3841.9|3833.9|3838.9|3830.9|33
1695807000000|2023-09-27 09:30:00|3840.9|3833.9|3835.9|3828.9|3841.9|3834.9|3835.9|3828.9|41
1695807300000|2023-09-27 09:35:00|3836.9|3829.9|3839.9|3832.9|3840.9|3833.9|3836.9|3829.9|187
1695807600000|2023-09-27 09:40:00|3838.9|3831.9|3836.9|3829.9|3838.9|3831.9|3835.9|3828.9|9
1695807900000|2023-09-27 09:45:00|3837.9|3830.9|3839.9|3832.9|3839.9|3832.9|3836.9|3829.9|50
1695808200000|2023-09-27 09:50:00|3838.9|3831.9|3838.9|3831.9|3840.9|3832.9|3838.9|3831.9|23
1695808500000|2023-09-27 09:55:00|3837.9|3830.9|3838.9|3831.9|3839.9|3832.9|3834.9|3826.9|196
1695808800000|2023-09-27 10:00:00|3839.9|3830.9|3839.9|3832.9|3840.9|3832.9|3838.9|3830.9|13
1695809100000|2023-09-27 10:05:00|3840.9|3831.9|3837.9|3829.9|3840.9|3832.9|3837.9|3829.9|5
1695809400000|2023-09-27 10:10:00|3836.9|3828.9|3834.9|3827.9|3837.9|3829.9|3834.9|3827.9|0
1695809700000|2023-09-27 10:15:00|3835.9|3826.9|3837.9|3829.9|3837.9|3830.9|3835.9|3826.9|3
1695810000000|2023-09-27 10:20:00|3838.9|3830.9|3837.9|3830.9|3838.9|3830.9|3836.9|3829.9|1
1695810300000|2023-09-27 10:25:00|3838.9|3831.9|3840.9|3833.9|3840.9|3833.9|3837.9|3829.9|16
1695810600000|2023-09-27 10:30:00|3841.9|3834.9|3841.9|3833.9|3841.9|3834.9|3840.9|3832.9|9
1695810900000|2023-09-27 10:35:00|3840.9|3834.9|3840.9|3832.9|3841.9|3834.9|3840.9|3832.9|29
1695811200000|2023-09-27 10:40:00|3841.9|3833.9|3839.9|3832.9|3841.9|3833.9|3839.9|3831.9|2
1695811500000|2023-09-27 10:45:00|3840.9|3833.9|3840.9|3833.9|3841.9|3834.9|3839.9|3832.9|9
1695811800000|2023-09-27 10:50:00|3841.9|3832.9|3842.9|3834.9|3842.9|3835.9|3840.9|3832.9|5
1695812100000|2023-09-27 10:55:00|3841.9|3835.9|3841.9|3834.9|3842.9|3835.9|3841.9|3834.9|5
1695812400000|2023-09-27 11:00:00|3842.9|3833.9|3842.9|3835.9|3842.9|3835.9|3841.9|3833.9|1
1695812700000|2023-09-27 11:05:00|3841.9|3834.9|3841.9|3834.9|3842.9|3835.9|3840.9|3833.9|2
1695813000000|2023-09-27 11:10:00|3842.9|3835.9|3841.9|3833.9|3842.9|3835.9|3840.9|3833.9|35
1695813300000|2023-09-27 11:15:00|3840.9|3832.9|3840.9|3833.9|3840.9|3833.9|3839.9|3832.9|7
1695813600000|2023-09-27 11:20:00|3841.9|3832.9|3840.9|3832.9|3841.9|3833.9|3840.9|3832.9|2
1695813900000|2023-09-27 11:25:00|3841.9|3833.9|3841.9|3834.9|3844.9|3836.9|3840.9|3832.9|17
1695814200000|2023-09-27 11:30:00|3842.9|3833.9|3839.9|3832.9|3842.9|3834.9|3839.9|3831.9|2
1695814500000|2023-09-27 11:35:00|3840.9|3831.9|3835.9|3828.9|3840.9|3831.9|3834.9|3827.9|4
1695814800000|2023-09-27 11:40:00|3836.9|3827.9|3837.9|3829.9|3837.9|3830.9|3835.9|3827.9|9
1695815100000|2023-09-27 11:45:00|3838.9|3830.9|3838.9|3831.9|3839.9|3831.9|3837.9|3829.9|2
1695815400000|2023-09-27 11:50:00|3839.9|3832.9|3841.9|3834.9|3841.9|3834.9|3838.9|3831.9|1
1695815700000|2023-09-27 11:55:00|3842.9|3833.9|3842.9|3834.9|3842.9|3835.9|3841.9|3833.9|19
1695816000000|2023-09-27 12:00:00|3841.9|3835.9|3840.9|3833.9|3842.9|3835.9|3839.9|3832.9|52
1695816300000|2023-09-27 12:05:00|3839.9|3832.9|3840.9|3833.9|3841.9|3834.9|3838.9|3831.9|19
1695816600000|2023-09-27 12:10:00|3841.9|3832.9|3839.9|3831.9|3841.9|3834.9|3838.9|3830.9|5
1695816900000|2023-09-27 12:15:00|3840.9|3832.9|3840.9|3832.9|3841.9|3833.9|3839.9|3832.9|3
1695817200000|2023-09-27 12:20:00|3839.9|3833.9|3838.9|3831.9|3841.9|3833.9|3838.9|3831.9|0
1695817500000|2023-09-27 12:25:00|3839.9|3830.9|3839.9|3832.9|3841.9|3833.9|3838.9|3830.9|22
1695817800000|2023-09-27 12:30:00|3840.9|3831.9|3839.9|3832.9|3840.9|3832.9|3837.9|3830.9|31
1695818100000|2023-09-27 12:35:00|3840.9|3831.9|3840.9|3833.9|3841.9|3834.9|3839.9|3831.9|0
1695818400000|2023-09-27 12:40:00|3839.9|3832.9|3840.9|3832.9|3841.9|3834.9|3839.9|3831.9|16
1695818700000|2023-09-27 12:45:00|3841.9|3833.9|3840.9|3833.9|3841.9|3834.9|3840.9|3832.9|4
1695819000000|2023-09-27 12:50:00|3841.9|3834.9|3841.9|3833.9|3841.9|3834.9|3840.9|3832.9|1
1695819300000|2023-09-27 12:55:00|3842.9|3834.9|3841.4|3835.4|3843.9|3835.9|3841.4|3833.9|8
1695819600000|2023-09-27 13:00:00|3841.9|3835.9|3840.4|3834.4|3841.9|3835.9|3839.9|3833.9|58
1695819900000|2023-09-27 13:05:00|3839.9|3833.9|3844.9|3838.9|3845.4|3839.4|3839.4|3833.4|19
1695820200000|2023-09-27 13:10:00|3845.4|3839.4|3843.9|3837.9|3846.4|3840.4|3843.4|3837.4|56
1695820500000|2023-09-27 13:15:00|3844.4|3838.4|3845.4|3839.4|3846.4|3840.4|3844.4|3838.4|14
1695820800000|2023-09-27 13:20:00|3844.9|3838.9|3843.9|3837.9|3845.4|3839.4|3843.4|3837.4|22
1695821100000|2023-09-27 13:25:00|3843.4|3837.4|3837.9|3831.9|3844.4|3838.4|3837.9|3831.9|71
1695821400000|2023-09-27 13:30:00|3837.4|3831.4|3834.9|3828.9|3841.9|3835.9|3823.4|3817.4|235
1695821700000|2023-09-27 13:35:00|3835.4|3829.4|3826.4|3820.4|3838.4|3832.4|3826.4|3820.4|145
1695822000000|2023-09-27 13:40:00|3826.9|3820.9|3831.4|3825.4|3831.9|3825.9|3823.4|3817.4|79
1695822300000|2023-09-27 13:45:00|3830.9|3824.9|3822.4|3816.4|3832.9|3826.9|3822.4|3816.4|40
1695822600000|2023-09-27 13:50:00|3822.9|3816.9|3825.4|3819.4|3826.4|3820.4|3822.4|3816.4|102
1695822900000|2023-09-27 13:55:00|3824.9|3818.9|3828.4|3822.4|3830.4|3824.4|3823.9|3817.9|27
1695823200000|2023-09-27 14:00:00|3828.9|3822.9|3821.4|3815.4|3832.9|3826.9|3821.4|3815.4|55
1695823500000|2023-09-27 14:05:00|3821.9|3815.9|3815.9|3809.9|3822.9|3816.9|3811.4|3805.4|119
1695823800000|2023-09-27 14:10:00|3815.4|3809.4|3815.9|3809.9|3822.4|3816.4|3813.4|3807.4|69
1695824100000|2023-09-27 14:15:00|3816.4|3810.4|3814.4|3808.4|3818.4|3812.4|3813.9|3807.9|14
1695824400000|2023-09-27 14:20:00|3814.9|3808.9|3817.9|3811.9|3818.9|3812.9|3814.4|3808.4|37
1695824700000|2023-09-27 14:25:00|3818.4|3812.4|3822.4|3816.4|3822.4|3816.4|3817.4|3811.4|43
1695825000000|2023-09-27 14:30:00|3821.9|3815.9|3821.9|3815.9|3822.4|3816.4|3816.9|3810.9|19
1695825300000|2023-09-27 14:35:00|3821.4|3815.4|3817.9|3811.9|3823.4|3817.4|3816.9|3810.9|17
1695825600000|2023-09-27 14:40:00|3817.4|3811.4|3817.4|3811.4|3819.4|3813.4|3815.9|3809.9|31
1695825900000|2023-09-27 14:45:00|3818.4|3812.4|3817.9|3811.9|3821.9|3815.9|3815.9|3809.9|8
1695826200000|2023-09-27 14:50:00|3818.4|3812.4|3812.9|3806.9|3818.4|3812.4|3812.4|3806.4|75
1695826500000|2023-09-27 14:55:00|3813.4|3807.4|3813.4|3807.4|3816.9|3810.9|3812.4|3806.4|237
1695826800000|2023-09-27 15:00:00|3812.4|3806.4|3817.9|3811.9|3819.9|3813.9|3810.9|3804.9|27
1695827100000|2023-09-27 15:05:00|3817.4|3811.4|3819.9|3813.9|3819.9|3813.9|3814.4|3808.4|22
1695827400000|2023-09-27 15:10:00|3819.4|3813.4|3823.9|3817.9|3824.4|3818.4|3819.4|3813.4|67
1695827700000|2023-09-27 15:15:00|3823.4|3817.4|3817.9|3811.9|3824.4|3818.4|3817.4|3811.4|42
1695828000000|2023-09-27 15:20:00|3817.4|3811.4|3818.4|3812.4|3820.4|3814.4|3816.4|3810.4|24
1695828300000|2023-09-27 15:25:00|3817.9|3811.9|3820.9|3814.9|3820.9|3814.9|3815.4|3809.4|28
1695828600000|2023-09-27 15:30:00|3821.4|3815.4|3823.4|3817.4|3824.4|3818.4|3820.9|3814.9|26
1695828900000|2023-09-27 15:35:00|3823.9|3817.9|3820.9|3814.9|3824.4|3818.4|3819.4|3813.4|17
1695829200000|2023-09-27 15:40:00|3820.4|3814.4|3814.9|3808.9|3821.4|3815.4|3814.9|3808.9|39
1695829500000|2023-09-27 15:45:00|3815.4|3809.4|3816.9|3810.9|3817.4|3811.4|3813.4|3807.4|14
1695829800000|2023-09-27 15:50:00|3817.4|3811.4|3815.9|3809.9|3817.4|3811.4|3814.4|3808.4|14
1695830100000|2023-09-27 15:55:00|3815.4|3809.4|3815.4|3809.4|3817.4|3811.4|3813.9|3807.9|11
1695830400000|2023-09-27 16:00:00|3814.9|3808.9|3808.4|3802.4|3814.9|3808.9|3807.9|3801.9|39
1695830700000|2023-09-27 16:05:00|3808.9|3802.9|3809.4|3803.4|3811.4|3805.4|3806.9|3800.9|45
1695831000000|2023-09-27 16:10:00|3809.9|3803.9|3807.4|3801.4|3810.9|3804.9|3806.9|3800.9|11
1695831300000|2023-09-27 16:15:00|3806.9|3800.9|3806.9|3800.9|3808.4|3802.4|3805.9|3799.9|40
1695831600000|2023-09-27 16:20:00|3806.4|3800.4|3806.4|3800.4|3807.4|3801.4|3805.4|3799.4|39
1695831900000|2023-09-27 16:25:00|3805.9|3799.9|3807.4|3801.4|3807.4|3801.4|3805.4|3799.4|21
1695832200000|2023-09-27 16:30:00|3806.9|3800.9|3808.9|3802.9|3808.9|3802.9|3805.4|3799.4|10
1695832500000|2023-09-27 16:35:00|3808.4|3802.4|3806.9|3800.9|3809.4|3803.4|3806.4|3800.4|256
1695832800000|2023-09-27 16:40:00|3806.4|3800.4|3809.9|3803.9|3809.9|3803.9|3806.4|3800.4|13
1695833100000|2023-09-27 16:45:00|3809.4|3803.4|3809.4|3803.4|3810.9|3804.9|3808.9|3802.9|3
1695833400000|2023-09-27 16:50:00|3809.9|3803.9|3807.9|3801.9|3809.9|3803.9|3807.4|3801.4|8
1695833700000|2023-09-27 16:55:00|3808.4|3802.4|3808.9|3802.9|3810.9|3804.9|3807.9|3801.9|4
1695834000000|2023-09-27 17:00:00|3809.4|3803.4|3811.4|3805.4|3812.9|3806.9|3809.4|3803.4|22
1695834300000|2023-09-27 17:05:00|3810.9|3804.9|3810.9|3804.9|3811.4|3805.4|3809.4|3803.4|10
1695834600000|2023-09-27 17:10:00|3810.4|3804.4|3804.4|3798.4|3811.4|3805.4|3803.4|3797.4|17
1695834900000|2023-09-27 17:15:00|3803.9|3797.9|3805.4|3799.4|3806.4|3800.4|3803.4|3797.4|32
1695835200000|2023-09-27 17:20:00|3804.9|3798.9|3802.9|3796.9|3804.9|3798.9|3802.4|3796.4|21
1695835500000|2023-09-27 17:25:00|3803.4|3797.4|3803.9|3797.9|3804.4|3798.4|3800.9|3794.9|102
1695835800000|2023-09-27 17:30:00|3803.4|3797.4|3803.4|3797.4|3804.9|3798.9|3801.9|3795.9|21
1695836100000|2023-09-27 17:35:00|3802.9|3796.9|3801.9|3795.9|3804.4|3798.4|3801.9|3795.9|64
1695836400000|2023-09-27 17:40:00|3802.4|3796.4|3802.9|3796.9|3803.4|3797.4|3799.4|3793.4|60
1695836700000|2023-09-27 17:45:00|3803.4|3797.4|3805.9|3799.9|3806.4|3800.4|3803.4|3797.4|22
1695837000000|2023-09-27 17:50:00|3806.4|3800.4|3809.4|3803.4|3810.9|3804.9|3805.4|3799.4|11
1695837300000|2023-09-27 17:55:00|3808.9|3802.9|3809.9|3803.9|3810.9|3804.9|3807.9|3801.9|371
1695837600000|2023-09-27 18:00:00|3809.4|3803.4|3810.4|3804.4|3810.4|3804.4|3806.9|3800.9|2
1695837900000|2023-09-27 18:05:00|3811.4|3805.4|3807.9|3801.9|3811.9|3805.9|3807.4|3801.4|17
1695838200000|2023-09-27 18:10:00|3807.4|3801.4|3808.9|3802.9|3809.4|3803.4|3806.9|3800.9|2
1695838500000|2023-09-27 18:15:00|3808.4|3802.4|3807.9|3801.9|3809.9|3803.9|3807.4|3801.4|8
1695838800000|2023-09-27 18:20:00|3808.4|3802.4|3810.4|3804.4|3810.9|3804.9|3807.4|3801.4|8
1695839100000|2023-09-27 18:25:00|3810.9|3804.9|3815.9|3809.9|3816.4|3810.4|3809.9|3803.9|5
1695839400000|2023-09-27 18:30:00|3816.4|3810.4|3819.9|3813.9|3820.9|3814.9|3815.9|3809.9|31
1695839700000|2023-09-27 18:35:00|3820.4|3814.4|3822.4|3816.4|3822.9|3816.9|3819.4|3813.4|12
1695840000000|2023-09-27 18:40:00|3822.9|3816.9|3824.9|3818.9|3824.9|3818.9|3820.9|3814.9|12
1695840300000|2023-09-27 18:45:00|3824.4|3818.4|3821.9|3815.9|3825.9|3819.9|3820.4|3814.4|15
1695840600000|2023-09-27 18:50:00|3821.4|3815.4|3824.4|3818.4|3824.9|3818.9|3821.4|3815.4|41
1695840900000|2023-09-27 18:55:00|3824.9|3818.9|3824.7|3815.7|3826.4|3820.4|3823.4|3815.7|28
1695841200000|2023-09-27 19:00:00|3824.6|3815.6|3829.9|3820.9|3829.9|3820.9|3824.3|3815.3|0
1695841500000|2023-09-27 19:05:00|3829.8|3820.8|3832.3|3823.3|3832.4|3823.4|3829.6|3820.6|0
1695841800000|2023-09-27 19:10:00|3832.4|3823.4|3833|3824|3835.9|3826.9|3832.3|3823.3|0
1695842100000|2023-09-27 19:15:00|3833.1|3824.1|3831.8|3822.8|3834.2|3825.2|3830.9|3821.9|0
1695842400000|2023-09-27 19:20:00|3831.9|3822.9|3833.4|3824.4|3834.3|3825.3|3831.8|3822.8|0
1695842700000|2023-09-27 19:25:00|3833.3|3824.3|3829|3820|3834.6|3825.6|3829|3820|0
1695843000000|2023-09-27 19:30:00|3828.9|3819.9|3829.7|3820.7|3829.7|3820.7|3827.2|3818.2|0
1695843300000|2023-09-27 19:35:00|3830.3|3821.3|3826.8|3817.8|3830.3|3821.3|3825.3|3816.3|0
1695843600000|2023-09-27 19:40:00|3826.7|3817.7|3823.4|3814.4|3826.8|3817.8|3822.4|3813.4|0
1695843900000|2023-09-27 19:45:00|3823.3|3814.3|3823.4|3814.4|3826.1|3817.1|3822.4|3813.4|0
1695844200000|2023-09-27 19:50:00|3823.6|3814.6|3826.5|3817.5|3826.6|3817.6|3823.3|3814.3|0
1695844500000|2023-09-27 19:55:00|3826.4|3817.4|3827.1|3818.1|3828.8|3819.8|3822.7|3813.7|0
1695844800000|2023-09-27 20:00:00|3827.2|3818.2|3828|3819|3829.8|3820.8|3826.2|3817.2|0
1695845100000|2023-09-27 20:05:00|3827.8|3818.8|3829.1|3820.1|3829.4|3820.4|3827.6|3818.6|0
1695845400000|2023-09-27 20:10:00|3828.9|3819.9|3830.9|3821.9|3831.1|3822.1|3828.9|3819.9|0
1695845700000|2023-09-27 20:15:00|3831|3822|3830|3821|3831.2|3822.2|3829.8|3820.8|0
1695846000000|2023-09-27 20:20:00|3829.8|3820.8|3830|3821|3830.5|3821.5|3829.6|3820.6|0
1695846300000|2023-09-27 20:25:00|3830.1|3821.1|3826.5|3817.5|3830.3|3821.3|3826|3817|0
1695846600000|2023-09-27 20:30:00|3826.7|3817.7|3826.5|3817.5|3827.2|3818.2|3826.5|3817.5|0
1695846900000|2023-09-27 20:35:00|3826.7|3817.7|3827.2|3818.2|3827.2|3818.2|3826.3|3817.3|0
1695847200000|2023-09-27 20:40:00|3827.4|3818.4|3827.1|3818.1|3827.4|3818.4|3826.7|3817.7|0
1695847500000|2023-09-27 20:45:00|3826.9|3817.9|3826.9|3817.9|3827.2|3818.2|3826.7|3817.7|0
1695847800000|2023-09-27 20:50:00|3827|3818|3828.5|3819.5|3828.7|3819.7|3827|3818|0
1695848100000|2023-09-27 20:55:00|3828.3|3819.3|3828|3819|3828.7|3819.7|3827.3|3818.3|0
1695848400000|2023-09-27 21:00:00|3827.9|3818.9|3827.7|3818.7|3828.2|3819.2|3827.7|3818.7|0
1695848700000|2023-09-27 21:05:00|3828|3819|3828.2|3819.2|3828.2|3819.2|3827.5|3818.5|0
1695849000000|2023-09-27 21:10:00|3828.3|3819.3|3828.4|3819.4|3828.5|3819.5|3828.3|3819.3|0
1695849300000|2023-09-27 21:15:00|3828.3|3819.3|3828.8|3819.8|3828.8|3819.8|3828.3|3819.3|0
1695849600000|2023-09-27 21:20:00|3828.7|3819.7|3828.5|3819.5|3828.8|3819.8|3828.5|3819.5|0
1695849900000|2023-09-27 21:25:00|3828.3|3819.3|3828.3|3819.3|3828.5|3819.5|3828.3|3819.3|0
1695850200000|2023-09-27 21:30:00|3828.2|3819.2|3828.3|3819.3|3828.4|3819.4|3828.2|3819.2|0
1695850500000|2023-09-27 21:35:00|3828.2|3819.2|3828.5|3819.5|3828.5|3819.5|3828.2|3819.2|0
1695850800000|2023-09-27 21:40:00|3828.6|3819.6|3828.7|3819.7|3828.7|3819.7|3828.6|3819.6|0
1695851100000|2023-09-27 21:45:00|3828.6|3819.6|3828.6|3819.6|3828.6|3819.6|3828.4|3819.4|0
1695851400000|2023-09-27 21:50:00|3828.7|3819.7|3828.6|3819.6|3828.7|3819.7|3828.5|3819.5|0
1695851700000|2023-09-27 21:55:00|3828.7|3819.7|3828.8|3819.8|3828.8|3819.8|3828.6|3819.6|0
1695852000000|2023-09-27 22:00:00|3828.6|3819.6|3825.6|3816.6|3828.8|3819.8|3825.6|3816.6|0
1695852300000|2023-09-27 22:05:00|3825.8|3816.8|3825.4|3816.4|3826.2|3817.2|3824.9|3815.9|0
1695852600000|2023-09-27 22:10:00|3825.3|3816.3|3825.3|3816.3|3825.7|3816.7|3825|3816|0
1695852900000|2023-09-27 22:15:00|3825.5|3816.5|3825|3816|3825.5|3816.5|3824.6|3815.6|0
1695853200000|2023-09-27 22:20:00|3824.9|3815.9|3823.2|3814.2|3825.2|3816.2|3822.8|3813.8|0
1695853500000|2023-09-27 22:25:00|3823.3|3814.3|3823.2|3814.2|3823.7|3814.7|3822.4|3813.4|0
1695853800000|2023-09-27 22:30:00|3823.3|3814.3|3823.5|3814.5|3823.9|3814.9|3823.2|3814.2|0
1695854100000|2023-09-27 22:35:00|3823.7|3814.7|3823.9|3814.9|3824.1|3815.1|3823.5|3814.5|0
1695854400000|2023-09-27 22:40:00|3824.1|3815.1|3825|3816|3825|3816|3823.9|3814.9|0
1695854700000|2023-09-27 22:45:00|3824.8|3815.8|3825.2|3816.2|3825.2|3816.2|3824.4|3815.4|0
1695855000000|2023-09-27 22:50:00|3825.1|3816.1|3825.2|3816.2|3825.4|3816.4|3824.9|3815.9|0
1695855300000|2023-09-27 22:55:00|3825.1|3816.1|3825.4|3816.4|3825.4|3816.4|3825.1|3816.1|0
1695855600000|2023-09-27 23:00:00|3825.3|3816.3|3824.5|3815.5|3825.6|3816.6|3824.3|3815.3|0
1695855900000|2023-09-27 23:05:00|3824.7|3815.7|3826|3817|3826|3817|3824.7|3815.7|0
1695856200000|2023-09-27 23:10:00|3826.1|3817.1|3826|3817|3826.5|3817.5|3825.8|3816.8|0
1695856500000|2023-09-27 23:15:00|3825.8|3816.8|3826.3|3817.3|3826.7|3817.7|3825.8|3816.8|0
1695856800000|2023-09-27 23:20:00|3826.5|3817.5|3826|3817|3826.5|3817.5|3826|3817|0
1695857100000|2023-09-27 23:25:00|3826.1|3817.1|3827|3818|3827.4|3818.4|3826|3817|0
1695857400000|2023-09-27 23:30:00|3827.2|3818.2|3827|3818|3827.6|3818.6|3827|3818|0
1695857700000|2023-09-27 23:35:00|3827.2|3818.2|3827.7|3818.7|3827.9|3818.9|3827|3818|0
1695858000000|2023-09-27 23:40:00|3827.6|3818.6|3827.7|3818.7|3827.9|3818.9|3827.4|3818.4|0
1695858300000|2023-09-27 23:45:00|3827.6|3818.6|3827.9|3818.9|3828.1|3819.1|3827.6|3818.6|0
1695858600000|2023-09-27 23:50:00|3828.1|3819.1|3828.4|3819.4|3828.8|3819.8|3827.9|3818.9|0
1695858900000|2023-09-27 23:55:00|3828.2|3819.2|3828.2|3819.2|3828.4|3819.4|3827.9|3818.9|0
1695859200000|2023-09-28 00:00:00|3828.4|3819.4|3828|3819|3828.6|3819.6|3827.1|3818.1|0
1695859500000|2023-09-28 00:05:00|3827.9|3818.9|3828.6|3819.6|3829.1|3820.1|3827.7|3818.7|0
1695859800000|2023-09-28 00:10:00|3828.4|3819.4|3828.6|3819.6|3828.8|3819.8|3827.9|3818.9|0
1695860100000|2023-09-28 00:15:00|3828.4|3819.4|3828.8|3819.8|3829|3820|3828|3819|0
1695860400000|2023-09-28 00:20:00|3828.6|3819.6|3828.9|3819.9|3829|3820|3828.2|3819.2|0
1695860700000|2023-09-28 00:25:00|3828.8|3819.8|3829.4|3820.4|3829.6|3820.6|3828.5|3819.5|0
1695861000000|2023-09-28 00:30:00|3829.6|3820.6|3830.4|3821.4|3830.4|3821.4|3829.2|3820.2|0
1695861300000|2023-09-28 00:35:00|3830.2|3821.2|3831.6|3822.6|3831.8|3822.8|3830|3821|0
1695861600000|2023-09-28 00:40:00|3831.8|3822.8|3831.5|3822.5|3831.9|3822.9|3831.2|3822.2|0
1695861900000|2023-09-28 00:45:00|3831.6|3822.6|3830.9|3821.9|3832.4|3823.4|3830.8|3821.8|0
1695862200000|2023-09-28 00:50:00|3830.8|3821.8|3830.1|3821.1|3830.8|3821.8|3829.8|3820.8|0
1695862500000|2023-09-28 00:55:00|3830.3|3821.3|3831.1|3822.1|3831.1|3822.1|3830.3|3821.3|0
1695862800000|2023-09-28 01:00:00|3830.9|3821.9|3831.1|3822.1|3831.1|3822.1|3830.7|3821.7|0
1695863100000|2023-09-28 01:05:00|3830.9|3821.9|3831.2|3822.2|3831.8|3822.8|3830.9|3821.9|0
1695863400000|2023-09-28 01:10:00|3830.9|3821.9|3831|3822|3831.3|3822.3|3830.8|3821.8|0
1695863700000|2023-09-28 01:15:00|3831.3|3822.3|3819.9|3815.9|3831.3|3824.9|3814.4|3810.4|717
1695864000000|2023-09-28 01:20:00|3820.4|3816.4|3828.4|3824.4|3832.9|3828.9|3818.9|3814.9|864
1695864300000|2023-09-28 01:25:00|3828.9|3824.9|3829.9|3825.9|3832.4|3828.4|3827.4|3823.4|305
1695864600000|2023-09-28 01:30:00|3829.4|3825.4|3816.4|3812.4|3844.4|3840.4|3815.4|3811.4|2987
1695864900000|2023-09-28 01:35:00|3817.4|3813.4|3823.5|3819.5|3826.5|3822.5|3810.4|3806.4|1616
1695865200000|2023-09-28 01:40:00|3825|3821|3815.5|3811.5|3829.5|3825.5|3815.5|3811.5|1309
1695865500000|2023-09-28 01:45:00|3814.5|3810.5|3823|3819|3828.5|3824.5|3810.5|3806.5|1338
1695865800000|2023-09-28 01:50:00|3822.5|3818.5|3817.5|3813.5|3827|3823|3815.5|3811.5|1264
1695866100000|2023-09-28 01:55:00|3817|3813|3822.5|3818.5|3828.5|3824.5|3816.5|3812.5|1144
1695866400000|2023-09-28 02:00:00|3822|3818|3812.5|3808.5|3824|3820|3812.5|3808.5|2365
1695866700000|2023-09-28 02:05:00|3812|3808|3807.5|3803.5|3818.5|3814.5|3804|3800|1914
1695867000000|2023-09-28 02:10:00|3808|3804|3800.5|3796.5|3809.5|3805.5|3800|3796|2385
1695867300000|2023-09-28 02:15:00|3800|3796|3791.5|3787.5|3802.5|3798.5|3790.5|3786.5|2326
1695867600000|2023-09-28 02:20:00|3790.5|3786.5|3794|3790|3799|3795|3789.5|3785.5|1712
1695867900000|2023-09-28 02:25:00|3793.5|3789.5|3782.5|3778.5|3793.5|3789.5|3781.5|3777.5|1775
1695868200000|2023-09-28 02:30:00|3781.5|3777.5|3784.5|3780.5|3789.5|3785.5|3779.5|3775.5|1690
1695868500000|2023-09-28 02:35:00|3785|3781|3793.5|3789.5|3796.5|3792.5|3782.5|3778.5|1367
1695868800000|2023-09-28 02:40:00|3793|3789|3794.5|3790.5|3800|3796|3788.5|3784.5|1293
1695869100000|2023-09-28 02:45:00|3795.5|3791.5|3792.5|3788.5|3797|3793|3788.5|3784.5|1257
1695869400000|2023-09-28 02:50:00|3793|3789|3793.5|3789.5|3796.5|3792.5|3791.5|3787.5|868
1695869700000|2023-09-28 02:55:00|3793|3789|3785.5|3781.5|3794.5|3790.5|3783.5|3779.5|1048
1695870000000|2023-09-28 03:00:00|3786|3782|3788.5|3784.5|3792.5|3788.5|3783.5|3779.5|1245
1695870300000|2023-09-28 03:05:00|3787.5|3783.5|3781.5|3777.5|3789|3785|3781.5|3777.5|708
1695870600000|2023-09-28 03:10:00|3780.5|3776.5|3774.5|3770.5|3782.5|3778.5|3773.5|3769.5|1487
1695870900000|2023-09-28 03:15:00|3775|3771|3778.5|3774.5|3782.5|3778.5|3773.5|3769.5|1220
1695871200000|2023-09-28 03:20:00|3779|3775|3780|3776|3783.5|3779.5|3777.5|3773.5|861
1695871500000|2023-09-28 03:25:00|3780.5|3776.5|3776.5|3772.5|3781.5|3777.5|3774.5|3770.5|1026
1695871800000|2023-09-28 03:30:00|3775.5|3771.5|3778.5|3774.5|3780.5|3776.5|3774.5|3770.5|1692
1695872100000|2023-09-28 03:35:00|3779|3775|3778.5|3774.5|3781.5|3777.5|3775.5|3771.5|889
1695872400000|2023-09-28 03:40:00|3777.5|3773.5|3778.5|3774.5|3779.5|3775.5|3776.5|3772.5|595
1695872700000|2023-09-28 03:45:00|3779|3775|3780.5|3776.5|3782.5|3778.5|3778.5|3774.5|557
1695873000000|2023-09-28 03:50:00|3779.5|3775.5|3780|3776|3781.5|3777.5|3776.5|3772.5|677
1695873300000|2023-09-28 03:55:00|3780.5|3776.5|3779.5|3775.5|3782.5|3778.5|3779.5|3775.5|516
1695873600000|2023-09-28 04:00:00|3783|3774|3783.3|3774.3|3783.3|3774.3|3782.8|3773.8|0
1695873900000|2023-09-28 04:05:00|3783.2|3774.2|3780.1|3771.1|3783.2|3774.2|3780|3771|0
1695874200000|2023-09-28 04:10:00|3780.2|3771.2|3778.6|3769.6|3780.6|3771.6|3778.6|3769.6|0
1695874500000|2023-09-28 04:15:00|3778.7|3769.7|3779.2|3770.2|3780|3771|3778.6|3769.6|0
1695874800000|2023-09-28 04:20:00|3779|3770|3778.7|3769.7|3779.2|3770.2|3778.7|3769.7|0
1695875100000|2023-09-28 04:25:00|3778.8|3769.8|3779.4|3770.4|3779.4|3770.4|3778.7|3769.7|0
1695875400000|2023-09-28 04:30:00|3779.2|3770.2|3779.6|3770.6|3780|3771|3779.2|3770.2|0
1695875700000|2023-09-28 04:35:00|3779.8|3770.8|3781|3772|3781|3772|3779.6|3770.6|0
1695876000000|2023-09-28 04:40:00|3780.8|3771.8|3781.3|3772.3|3781.5|3772.5|3780.8|3771.8|0
1695876300000|2023-09-28 04:45:00|3781.5|3772.5|3782.5|3773.5|3782.8|3773.8|3781.3|3772.3|0
1695876600000|2023-09-28 04:50:00|3782.7|3773.7|3784.7|3775.7|3785.1|3776.1|3782.5|3773.5|0
1695876900000|2023-09-28 04:55:00|3784.9|3775.9|3785.7|3776.7|3785.7|3776.7|3784.7|3775.7|11
1695877200000|2023-09-28 05:00:00|3779.5|3775.5|3788.5|3784.5|3789.5|3785.5|3773.5|3769.5|2188
1695877500000|2023-09-28 05:05:00|3787.5|3783.5|3782.5|3778.5|3790.5|3786.5|3781.5|3777.5|1066
1695877800000|2023-09-28 05:10:00|3783.5|3779.5|3788.5|3784.5|3792.5|3788.5|3783|3779|1034
1695878100000|2023-09-28 05:15:00|3789|3785|3794.5|3790.5|3800.5|3796.5|3787|3783|1186
1695878400000|2023-09-28 05:20:00|3793.5|3789.5|3792.5|3788.5|3797.5|3793.5|3792|3788|630
1695878700000|2023-09-28 05:25:00|3793|3789|3798.5|3794.5|3801.5|3797.5|3791.5|3787.5|1024
1695879000000|2023-09-28 05:30:00|3799.5|3795.5|3795.5|3791.5|3801.5|3797.5|3795|3791|1079
1695879300000|2023-09-28 05:35:00|3796|3792|3798.5|3794.5|3799.5|3795.5|3793.5|3789.5|734
1695879600000|2023-09-28 05:40:00|3797.5|3793.5|3788.5|3784.5|3798.5|3794.5|3788.5|3784.5|860
1695879900000|2023-09-28 05:45:00|3789|3785|3788.5|3784.5|3790.5|3786.5|3786.5|3782.5|1225
1695880200000|2023-09-28 05:50:00|3788|3784|3788.5|3784.5|3790.5|3786.5|3786.5|3782.5|855
1695880500000|2023-09-28 05:55:00|3787.5|3783.5|3786.5|3782.5|3789.5|3785.5|3785.5|3781.5|832
1695880800000|2023-09-28 06:00:00|3787|3783|3781|3777|3789.5|3785.5|3778.5|3774.5|1612
1695881100000|2023-09-28 06:05:00|3781.5|3777.5|3780.5|3776.5|3782.5|3778.5|3778.5|3774.5|888
1695881400000|2023-09-28 06:10:00|3781|3777|3775|3771|3781|3777|3774.5|3770.5|934
1695881700000|2023-09-28 06:15:00|3774.5|3770.5|3764.5|3760.5|3777.5|3773.5|3763.5|3759.5|1415
1695882000000|2023-09-28 06:20:00|3763.5|3759.5|3768.5|3764.5|3771.5|3767.5|3762.5|3758.5|1113
1695882300000|2023-09-28 06:25:00|3767.5|3763.5|3769.5|3765.5|3771.5|3767.5|3763.5|3759.5|1527
1695882600000|2023-09-28 06:30:00|3769|3765|3770|3766|3773.5|3769.5|3765.5|3761.5|1240
1695882900000|2023-09-28 06:35:00|3769.5|3765.5|3773.5|3769.5|3773.5|3769.5|3769.5|3765.5|680
1695883200000|2023-09-28 06:40:00|3773|3769|3776.5|3772.5|3777.5|3773.5|3772.5|3768.5|1089
1695883500000|2023-09-28 06:45:00|3776|3772|3773|3769|3777.5|3773.5|3772|3768|575
1695883800000|2023-09-28 06:50:00|3772.5|3768.5|3773.5|3769.5|3775|3771|3771.5|3767.5|678
1695884100000|2023-09-28 06:55:00|3772.5|3768.5|3777.5|3773.5|3778.5|3774.5|3772.5|3768.5|694
1695884400000|2023-09-28 07:00:00|3777|3773|3779.5|3775.5|3780.5|3776.5|3773.5|3769.5|1307
1695884700000|2023-09-28 07:05:00|3779|3775|3776.5|3772.5|3780.5|3776.5|3776.5|3772.5|856
1695885000000|2023-09-28 07:10:00|3775.5|3771.5|3775|3771|3778|3774|3772.5|3768.5|674
1695885300000|2023-09-28 07:15:00|3774.5|3770.5|3774|3770|3777.5|3773.5|3772.5|3768.5|782
1695885600000|2023-09-28 07:20:00|3774.5|3770.5|3777.5|3773.5|3778.5|3774.5|3774|3770|950
1695885900000|2023-09-28 07:25:00|3777|3773|3774.5|3770.5|3777.5|3773.5|3772|3768|720
1695886200000|2023-09-28 07:30:00|3774|3770|3771.5|3767.5|3775.5|3771.5|3770.5|3766.5|604
1695886500000|2023-09-28 07:35:00|3772|3768|3775.5|3771.5|3777.5|3773.5|3771.5|3767.5|651
1695886800000|2023-09-28 07:40:00|3776|3772|3773|3769|3777.5|3773.5|3772.5|3768.5|1132
1695887100000|2023-09-28 07:45:00|3772.5|3768.5|3780|3776|3784|3780|3772.5|3768.5|1128
1695887400000|2023-09-28 07:50:00|3779.5|3775.5|3779.5|3775.5|3784.5|3780.5|3778.5|3774.5|1438
1695887700000|2023-09-28 07:55:00|3779|3775|3779|3775|3779.5|3775.5|3774.5|3770.5|1425
1695888000000|2023-09-28 08:00:00|3779.5|3775.5|3780.5|3776.5|3786|3782|3774.5|3770.5|2054
1695888300000|2023-09-28 08:05:00|3780|3776|3780.5|3776.5|3786.5|3782.5|3778.5|3774.5|1980
1695888600000|2023-09-28 08:10:00|3781|3777|3781.5|3777.5|3783.5|3779.5|3780.5|3776.5|899
1695888900000|2023-09-28 08:15:00|3782|3778|3779.5|3775.5|3783|3779|3779.5|3775.5|1181
1695889200000|2023-09-28 08:20:00|3778.5|3774.5|3780.5|3776.5|3781.5|3777.5|3778.5|3774.5|730
1695889500000|2023-09-28 08:25:00|3781.5|3777.5|3781|3777|3783.5|3779.5|3780.5|3776.5|722
1695889800000|2023-09-28 08:30:00|3784.7|3775.7|3786.6|3777.6|3786.8|3777.8|3783.8|3774.8|0
1695890100000|2023-09-28 08:35:00|3786.7|3777.7|3786.4|3777.4|3788.2|3779.2|3785.4|3776.4|0
1695890400000|2023-09-28 08:40:00|3786.3|3777.3|3785.9|3776.9|3786.7|3777.7|3785.4|3776.4|0
1695890700000|2023-09-28 08:45:00|3786.1|3777.1|3786.5|3777.5|3787.2|3778.2|3785.4|3776.4|0
1695891000000|2023-09-28 08:50:00|3786.3|3777.3|3787.4|3778.4|3788.2|3779.2|3786.3|3777.3|0
1695891300000|2023-09-28 08:55:00|3787.5|3778.5|3785.3|3776.3|3788.2|3779.2|3784.6|3775.6|0
1695891600000|2023-09-28 09:00:00|3785.2|3776.2|3782.3|3773.3|3785.7|3776.7|3782.3|3773.3|0
1695891900000|2023-09-28 09:05:00|3782.1|3773.1|3780.9|3771.9|3782.5|3773.5|3780.3|3771.3|0
1695892200000|2023-09-28 09:10:00|3780.7|3771.7|3780.5|3771.5|3781.1|3772.1|3780|3771|0
1695892500000|2023-09-28 09:15:00|3780.7|3771.7|3776|3769|3782|3774|3776|3769|71
1695892800000|2023-09-28 09:20:00|3775|3768|3780|3772|3780|3773|3775|3767|17
1695893100000|2023-09-28 09:25:00|3781|3773|3782|3774|3782|3774|3779|3772|42
1695893400000|2023-09-28 09:30:00|3781|3773|3781|3773|3783|3776|3780|3772|25
1695893700000|2023-09-28 09:35:00|3780|3774|3780|3772|3781|3774|3777|3769|20
1695894000000|2023-09-28 09:40:00|3781|3773|3788|3780|3788|3781|3781|3773|46
1695894300000|2023-09-28 09:45:00|3789|3781|3787|3780|3789|3782|3787|3779|64
1695894600000|2023-09-28 09:50:00|3788|3781|3789|3781|3789|3782|3787|3780|9
1695894900000|2023-09-28 09:55:00|3788|3782|3791|3783|3791|3784|3788|3781|44
1695895200000|2023-09-28 10:00:00|3790|3784|3790|3783|3792|3785|3790|3783|42
1695895500000|2023-09-28 10:05:00|3791|3784|3791|3784|3792|3784|3790|3783|11
1695895800000|2023-09-28 10:10:00|3792|3785|3792|3784|3794|3787|3791|3784|40
1695896100000|2023-09-28 10:15:00|3793|3785|3790|3783|3793|3786|3789|3781|33
1695896400000|2023-09-28 10:20:00|3789|3782|3788|3780|3790|3782|3787|3780|23
1695896700000|2023-09-28 10:25:00|3787|3779|3788|3780|3790|3782|3785|3778|8
1695897000000|2023-09-28 10:30:00|3789|3781|3789|3781|3790|3783|3787|3780|6
1695897300000|2023-09-28 10:35:00|3790|3782|3791|3783|3791|3784|3789|3781|0
1695897600000|2023-09-28 10:40:00|3792|3784|3791|3783|3792|3785|3790|3782|3
1695897900000|2023-09-28 10:45:00|3790|3782|3792|3784|3792|3785|3790|3782|17
1695898200000|2023-09-28 10:50:00|3791|3783|3791|3783|3791|3784|3790|3782|14
1695898500000|2023-09-28 10:55:00|3790|3784|3792|3785|3792|3785|3790|3782|24
1695898800000|2023-09-28 11:00:00|3791|3784|3791|3784|3793|3785|3791|3784|26
1695899100000|2023-09-28 11:05:00|3792|3785|3799|3791|3799|3792|3791|3783|97
1695899400000|2023-09-28 11:10:00|3800|3792|3798|3790|3801|3793|3796|3788|18
1695899700000|2023-09-28 11:15:00|3797|3791|3793|3785|3799|3791|3792|3785|70
1695900000000|2023-09-28 11:20:00|3792|3784|3794|3786|3795|3788|3790|3783|12
1695900300000|2023-09-28 11:25:00|3793|3787|3792|3784|3796|3788|3791|3783|21
1695900600000|2023-09-28 11:30:00|3791|3783|3789|3781|3792|3784|3787|3779|149
1695900900000|2023-09-28 11:35:00|3791|3782|3780|3773|3791|3784|3778|3771|298
1695901200000|2023-09-28 11:40:00|3781|3774|3786|3778|3787|3780|3781|3774|33
1695901500000|2023-09-28 11:45:00|3787|3779|3786|3779|3789|3781|3786|3778|6
1695901800000|2023-09-28 11:50:00|3787|3780|3787|3779|3789|3781|3786|3779|43
1695902100000|2023-09-28 11:55:00|3786|3780|3788|3780|3788|3781|3786|3779|4
1695902400000|2023-09-28 12:00:00|3787|3781|3795|3787|3795|3788|3787|3780|31
1695902700000|2023-09-28 12:05:00|3796|3788|3793|3785|3796|3788|3793|3785|13
1695903000000|2023-09-28 12:10:00|3794|3786|3794|3787|3796|3788|3791|3784|29
1695903300000|2023-09-28 12:15:00|3793|3786|3795|3788|3796|3788|3792|3785|14
1695903600000|2023-09-28 12:20:00|3796|3789|3793|3785|3796|3789|3792|3785|26
1695903900000|2023-09-28 12:25:00|3792|3786|3793|3786|3795|3788|3791|3783|46
1695904200000|2023-09-28 12:30:00|3791|3783|3801|3793|3802|3794|3788|3780|93
1695904500000|2023-09-28 12:35:00|3802|3794|3797|3790|3802|3795|3795|3788|80
1695904800000|2023-09-28 12:40:00|3796|3789|3790|3782|3797|3790|3789|3782|58
1695905100000|2023-09-28 12:45:00|3789|3783|3788|3780|3792|3784|3787|3779|47
1695905400000|2023-09-28 12:50:00|3787|3781|3790|3782|3793|3786|3784|3776|54
1695905700000|2023-09-28 12:55:00|3789|3783|3786|3780|3790|3783|3786|3778|23
1695906000000|2023-09-28 13:00:00|3785.5|3779.5|3790|3784|3791.5|3785.5|3785|3779|7
1695906300000|2023-09-28 13:05:00|3790.5|3784.5|3790|3784|3795.5|3789.5|3790|3784|27
1695906600000|2023-09-28 13:10:00|3790.5|3784.5|3788.5|3782.5|3791.5|3785.5|3786.5|3780.5|36
1695906900000|2023-09-28 13:15:00|3789|3783|3787|3781|3791|3785|3786.5|3780.5|6
1695907200000|2023-09-28 13:20:00|3787.5|3781.5|3788|3782|3790.5|3784.5|3786.5|3780.5|3
1695907500000|2023-09-28 13:25:00|3787.5|3781.5|3789|3783|3790|3784|3786.5|3780.5|43
1695907800000|2023-09-28 13:30:00|3788.5|3782.5|3799.5|3793.5|3799.5|3793.5|3785.5|3779.5|302
1695908100000|2023-09-28 13:35:00|3799|3793|3793|3787|3799.5|3793.5|3784.5|3778.5|392
1695908400000|2023-09-28 13:40:00|3793.5|3787.5|3779|3773|3795.5|3789.5|3777.5|3771.5|209
1695908700000|2023-09-28 13:45:00|3778.5|3772.5|3779|3773|3784.5|3778.5|3777.5|3771.5|155
1695909000000|2023-09-28 13:50:00|3779.5|3773.5|3790|3784|3790|3784|3779.5|3773.5|115
1695909300000|2023-09-28 13:55:00|3790.5|3784.5|3788|3782|3792|3786|3785.5|3779.5|118
1695909600000|2023-09-28 14:00:00|3787.5|3781.5|3794|3788|3794|3788|3786.5|3780.5|148
1695909900000|2023-09-28 14:05:00|3794.5|3788.5|3794.5|3788.5|3795.5|3789.5|3788|3782|181
1695910200000|2023-09-28 14:10:00|3794|3788|3794|3788|3796.5|3790.5|3793|3787|147
1695910500000|2023-09-28 14:15:00|3794.5|3788.5|3791.5|3785.5|3795.5|3789.5|3784.5|3778.5|165
1695910800000|2023-09-28 14:20:00|3791|3785|3792.5|3786.5|3794|3788|3786.5|3780.5|37
1695911100000|2023-09-28 14:25:00|3793|3787|3791|3785|3793|3787|3787.5|3781.5|66
1695911400000|2023-09-28 14:30:00|3791.5|3785.5|3787.5|3781.5|3792.5|3786.5|3784|3778|41
1695911700000|2023-09-28 14:35:00|3787|3781|3794.5|3788.5|3795.5|3789.5|3787|3781|66
1695912000000|2023-09-28 14:40:00|3795|3789|3793.5|3787.5|3795.5|3789.5|3789|3783|75
1695912300000|2023-09-28 14:45:00|3793|3787|3796.5|3790.5|3796.5|3790.5|3792.5|3786.5|89
1695912600000|2023-09-28 14:50:00|3796|3790|3798.5|3792.5|3799.5|3793.5|3793.5|3787.5|118
1695912900000|2023-09-28 14:55:00|3798|3792|3799.5|3793.5|3800|3794|3797|3791|72
1695913200000|2023-09-28 15:00:00|3800|3794|3806|3800|3807|3801|3797.5|3791.5|237
1695913500000|2023-09-28 15:05:00|3806.5|3800.5|3809|3803|3811.5|3805.5|3803.5|3797.5|134
1695913800000|2023-09-28 15:10:00|3808.5|3802.5|3806.5|3800.5|3810|3804|3803|3797|76
1695914100000|2023-09-28 15:15:00|3806|3800|3806|3800|3809|3803|3805.5|3799.5|48
1695914400000|2023-09-28 15:20:00|3805.5|3799.5|3809.5|3803.5|3810|3804|3804.5|3798.5|27
1695914700000|2023-09-28 15:25:00|3810|3804|3812.5|3806.5|3814.5|3808.5|3808.5|3802.5|139
1695915000000|2023-09-28 15:30:00|3813|3807|3815.5|3809.5|3817.5|3811.5|3813|3807|122
1695915300000|2023-09-28 15:35:00|3816|3810|3812.5|3806.5|3818.5|3812.5|3812.5|3806.5|228
1695915600000|2023-09-28 15:40:00|3813|3807|3822.5|3816.5|3823|3817|3813|3807|113
1695915900000|2023-09-28 15:45:00|3821.5|3815.5|3822.5|3816.5|3824.5|3818.5|3820.5|3814.5|56
1695916200000|2023-09-28 15:50:00|3823|3817|3821.5|3815.5|3825.5|3819.5|3821.5|3815.5|80
1695916500000|2023-09-28 15:55:00|3822|3816|3824.5|3818.5|3825.5|3819.5|3820.5|3814.5|172
1695916800000|2023-09-28 16:00:00|3825|3819|3818.5|3812.5|3825.5|3819.5|3814.5|3808.5|303
1695917100000|2023-09-28 16:05:00|3818|3812|3818.5|3812.5|3820.5|3814.5|3816.5|3810.5|89
1695917400000|2023-09-28 16:10:00|3819|3813|3821.5|3815.5|3821.5|3815.5|3819|3813|67
1695917700000|2023-09-28 16:15:00|3821|3815|3826.5|3820.5|3826.5|3820.5|3820.5|3814.5|125
1695918000000|2023-09-28 16:20:00|3827|3821|3824|3818|3827|3821|3823|3817|105
1695918300000|2023-09-28 16:25:00|3824.5|3818.5|3827.5|3821.5|3829|3823|3823.5|3817.5|48
1695918600000|2023-09-28 16:30:00|3826.5|3820.5|3826.5|3820.5|3827.5|3821.5|3825|3819|56
1695918900000|2023-09-28 16:35:00|3826|3820|3826|3820|3827.5|3821.5|3823.5|3817.5|68
1695919200000|2023-09-28 16:40:00|3826.5|3820.5|3826.5|3820.5|3828.5|3822.5|3826.5|3820.5|60
1695919500000|2023-09-28 16:45:00|3827|3821|3822.5|3816.5|3827.5|3821.5|3822.5|3816.5|57
1695919800000|2023-09-28 16:50:00|3822|3816|3821.5|3815.5|3825.5|3819.5|3821.5|3815.5|63
1695920100000|2023-09-28 16:55:00|3821|3815|3822.5|3816.5|3824.5|3818.5|3821|3815|29
1695920400000|2023-09-28 17:00:00|3822|3816|3821|3815|3824.5|3818.5|3820.5|3814.5|66
1695920700000|2023-09-28 17:05:00|3820.5|3814.5|3823|3817|3823.5|3817.5|3819|3813|60
1695921000000|2023-09-28 17:10:00|3823.5|3817.5|3823|3817|3824|3818|3821|3815|12
1695921300000|2023-09-28 17:15:00|3822.5|3816.5|3822|3816|3823|3817|3820.5|3814.5|4
1695921600000|2023-09-28 17:20:00|3821.5|3815.5|3824.5|3818.5|3825.5|3819.5|3821.5|3815.5|30
1695921900000|2023-09-28 17:25:00|3824|3818|3822.5|3816.5|3824.5|3818.5|3819|3813|38
1695922200000|2023-09-28 17:30:00|3822|3816|3819.5|3813.5|3822|3816|3817.5|3811.5|41
1695922500000|2023-09-28 17:35:00|3819|3813|3820.5|3814.5|3821.5|3815.5|3819|3813|13
1695922800000|2023-09-28 17:40:00|3820|3814|3818.5|3812.5|3820.5|3814.5|3817|3811|13
1695923100000|2023-09-28 17:45:00|3819.5|3813.5|3822.5|3816.5|3824.5|3818.5|3818.5|3812.5|36
1695923400000|2023-09-28 17:50:00|3823.5|3817.5|3822.5|3816.5|3823.5|3817.5|3820.5|3814.5|29
1695923700000|2023-09-28 17:55:00|3822|3816|3821|3815|3823|3817|3820.5|3814.5|17
1695924000000|2023-09-28 18:00:00|3821.5|3815.5|3820.5|3814.5|3822|3816|3820|3814|18
1695924300000|2023-09-28 18:05:00|3820|3814|3822|3816|3824.5|3818.5|3820|3814|32
1695924600000|2023-09-28 18:10:00|3822.5|3816.5|3823.5|3817.5|3824|3818|3821.5|3815.5|25
1695924900000|2023-09-28 18:15:00|3824.5|3818.5|3823.5|3817.5|3825.5|3819.5|3823.5|3817.5|108
1695925200000|2023-09-28 18:20:00|3822.5|3816.5|3821.5|3815.5|3823|3817|3821.5|3815.5|60
1695925500000|2023-09-28 18:25:00|3822|3816|3820.5|3814.5|3824.5|3818.5|3820.5|3814.5|104
1695925800000|2023-09-28 18:30:00|3821.5|3815.5|3819|3813|3822.5|3816.5|3819|3813|99
1695926100000|2023-09-28 18:35:00|3818.5|3812.5|3819.5|3813.5|3821|3815|3816|3810|19
1695926400000|2023-09-28 18:40:00|3819|3813|3820.5|3814.5|3822.5|3816.5|3818.5|3812.5|52
1695926700000|2023-09-28 18:45:00|3820|3814|3817.5|3811.5|3820|3814|3816|3810|23
1695927000000|2023-09-28 18:50:00|3818|3812|3820.5|3814.5|3821|3815|3817.5|3811.5|104
1695927300000|2023-09-28 18:55:00|3821|3815|3825.3|3816.3|3825.3|3816.5|3818.5|3812.5|90
1695927600000|2023-09-28 19:00:00|3825.4|3816.4|3825.7|3816.7|3825.8|3816.8|3824.4|3815.4|0
1695927900000|2023-09-28 19:05:00|3825.8|3816.8|3825.1|3816.1|3826|3817|3823.4|3814.4|0
1695928200000|2023-09-28 19:10:00|3825.2|3816.2|3827.1|3818.1|3827.1|3818.1|3825|3816|0
1695928500000|2023-09-28 19:15:00|3827|3818|3829.6|3820.6|3830.5|3821.5|3827|3818|0
1695928800000|2023-09-28 19:20:00|3829.7|3820.7|3831.1|3822.1|3831.1|3822.1|3829.5|3820.5|0
1695929100000|2023-09-28 19:25:00|3831.2|3822.2|3832.5|3823.5|3832.9|3823.9|3831.1|3822.1|0
1695929400000|2023-09-28 19:30:00|3832.6|3823.6|3829.4|3820.4|3832.6|3823.6|3828.3|3819.3|0
1695929700000|2023-09-28 19:35:00|3828.7|3819.7|3825.7|3816.7|3828.8|3819.8|3825.1|3816.1|0
1695930000000|2023-09-28 19:40:00|3825.6|3816.6|3827.7|3818.7|3827.7|3818.7|3824.9|3815.9|0
1695930300000|2023-09-28 19:45:00|3827.8|3818.8|3827.6|3818.6|3828|3819|3826.1|3817.1|0
1695930600000|2023-09-28 19:50:00|3827.7|3818.7|3828.4|3819.4|3829.4|3820.4|3826.9|3817.9|0
1695930900000|2023-09-28 19:55:00|3828.5|3819.5|3832.3|3823.3|3832.8|3823.8|3828.4|3819.4|0
1695931200000|2023-09-28 20:00:00|3832.4|3823.4|3829.9|3820.9|3832.6|3823.6|3829.7|3820.7|0
1695931500000|2023-09-28 20:05:00|3830.1|3821.1|3831.4|3822.4|3831.4|3822.4|3830.1|3821.1|0
1695931800000|2023-09-28 20:10:00|3831.2|3822.2|3832.1|3823.1|3832.4|3823.4|3831|3822|0
1695932100000|2023-09-28 20:15:00|3831.9|3822.9|3833.5|3824.5|3833.7|3824.7|3831.5|3822.5|0
1695932400000|2023-09-28 20:20:00|3833.4|3824.4|3833.3|3824.3|3833.7|3824.7|3832.8|3823.8|0
1695932700000|2023-09-28 20:25:00|3833.2|3824.2|3833.5|3824.5|3833.7|3824.7|3833.2|3824.2|0
1695933000000|2023-09-28 20:30:00|3833.4|3824.4|3833.5|3824.5|3833.5|3824.5|3833|3824|0
1695933300000|2023-09-28 20:35:00|3833.6|3824.6|3834|3825|3834.2|3825.2|3833.3|3824.3|0
1695933600000|2023-09-28 20:40:00|3833.9|3824.9|3834.4|3825.4|3834.5|3825.5|3833.8|3824.8|0
1695933900000|2023-09-28 20:45:00|3834.2|3825.2|3836|3827|3836.2|3827.2|3834.2|3825.2|0
1695934200000|2023-09-28 20:50:00|3835.8|3826.8|3835.6|3826.6|3836|3827|3835.1|3826.1|0
1695934500000|2023-09-28 20:55:00|3835.5|3826.5|3835.2|3826.2|3835.6|3826.6|3835|3826|0
1695934800000|2023-09-28 21:00:00|3835.1|3826.1|3835.1|3826.1|3835.2|3826.2|3835.1|3826.1|0
1695935100000|2023-09-28 21:05:00|3835|3826|3834.4|3825.4|3835.1|3826.1|3834.3|3825.3|0
1695935400000|2023-09-28 21:10:00|3834.3|3825.3|3833.9|3824.9|3834.3|3825.3|3833.6|3824.6|0
1695935700000|2023-09-28 21:15:00|3834|3825|3833.8|3824.8|3834|3825|3833.6|3824.6|0
1695936000000|2023-09-28 21:20:00|3833.9|3824.9|3834|3825|3834|3825|3833.6|3824.6|0
1695936300000|2023-09-28 21:25:00|3833.9|3824.9|3834|3825|3834|3825|3833.9|3824.9|0
1695936600000|2023-09-28 21:30:00|3833.8|3824.8|3833.6|3824.6|3833.8|3824.8|3833.6|3824.6|0
1695936900000|2023-09-28 21:35:00|3833.7|3824.7|3833.9|3824.9|3833.9|3824.9|3833.6|3824.6|0
1695937200000|2023-09-28 21:40:00|3834|3825|3833.9|3824.9|3834|3825|3833.8|3824.8|0
1695937500000|2023-09-28 21:45:00|3834|3825|3833.9|3824.9|3834|3825|3833.9|3824.9|0
1695937800000|2023-09-28 21:50:00|3834|3825|3834.1|3825.1|3834.1|3825.1|3834|3825|0
1695938100000|2023-09-28 21:55:00|3834.3|3825.3|3834.3|3825.3|3834.5|3825.5|3834.3|3825.3|0
1695938400000|2023-09-28 22:00:00|3834.9|3825.9|3837.4|3828.4|3837.4|3828.4|3834.6|3825.6|0
1695938700000|2023-09-28 22:05:00|3837.2|3828.2|3837.9|3828.9|3837.9|3828.9|3836.8|3827.8|0
1695939000000|2023-09-28 22:10:00|3838|3829|3838.2|3829.2|3838.4|3829.4|3837.9|3828.9|0
1695939300000|2023-09-28 22:15:00|3838.1|3829.1|3838.5|3829.5|3838.5|3829.5|3837|3828|0
1695939600000|2023-09-28 22:20:00|3838.3|3829.3|3838.3|3829.3|3838.9|3829.9|3838|3829|0
1695939900000|2023-09-28 22:25:00|3838.5|3829.5|3838.1|3829.1|3838.5|3829.5|3838|3829|0
1695940200000|2023-09-28 22:30:00|3838|3829|3837.4|3828.4|3838.1|3829.1|3837.4|3828.4|0
1695940500000|2023-09-28 22:35:00|3837.6|3828.6|3838|3829|3838.1|3829.1|3837.4|3828.4|0
1695940800000|2023-09-28 22:40:00|3837.8|3828.8|3837.6|3828.6|3838|3829|3837.4|3828.4|0
1695941100000|2023-09-28 22:45:00|3837.4|3828.4|3837.6|3828.6|3837.6|3828.6|3837.2|3828.2|0
1695941400000|2023-09-28 22:50:00|3837.4|3828.4|3837.4|3828.4|3837.8|3828.8|3837.4|3828.4|0
1695941700000|2023-09-28 22:55:00|3837.6|3828.6|3837.8|3828.8|3838.2|3829.2|3837.5|3828.5|0
1695942000000|2023-09-28 23:00:00|3838|3829|3837.1|3828.1|3838|3829|3836.9|3827.9|0
1695942300000|2023-09-28 23:05:00|3836.9|3827.9|3836.9|3827.9|3837.1|3828.1|3836.5|3827.5|0
1695942600000|2023-09-28 23:10:00|3837|3828|3833.6|3824.6|3837.1|3828.1|3833.4|3824.4|0
1695942900000|2023-09-28 23:15:00|3833.7|3824.7|3833|3824|3833.7|3824.7|3832.9|3823.9|0
1695943200000|2023-09-28 23:20:00|3833.2|3824.2|3832.7|3823.7|3833.2|3824.2|3832.7|3823.7|0
1695943500000|2023-09-28 23:25:00|3832.8|3823.8|3832.7|3823.7|3833|3824|3832.5|3823.5|0
1695943800000|2023-09-28 23:30:00|3832.8|3823.8|3832.5|3823.5|3832.9|3823.9|3832.5|3823.5|0
1695944100000|2023-09-28 23:35:00|3832.3|3823.3|3832.1|3823.1|3832.3|3823.3|3832.1|3823.1|0
1695944400000|2023-09-28 23:40:00|3832.3|3823.3|3832|3823|3832.3|3823.3|3831.8|3822.8|0
1695944700000|2023-09-28 23:45:00|3832.1|3823.1|3832|3823|3832.1|3823.1|3831.8|3822.8|0
1695945000000|2023-09-28 23:50:00|3832.1|3823.1|3829.9|3820.9|3832.1|3823.1|3829.9|3820.9|0
1695945300000|2023-09-28 23:55:00|3830.3|3821.3|3827.5|3818.5|3830.3|3821.3|3827.3|3818.3|0
1695945600000|2023-09-29 00:00:00|3827.7|3818.7|3825.5|3816.5|3827.9|3818.9|3825.2|3816.2|0
1695945900000|2023-09-29 00:05:00|3825.7|3816.7|3824.7|3815.7|3826.1|3817.1|3824.4|3815.4|0
1695946200000|2023-09-29 00:10:00|3824.9|3815.9|3825.3|3816.3|3825.7|3816.7|3824.9|3815.9|0
1695946500000|2023-09-29 00:15:00|3825.1|3816.1|3824|3815|3825.3|3816.3|3823.4|3814.4|0
1695946800000|2023-09-29 00:20:00|3823.9|3814.9|3823.3|3814.3|3824.1|3815.1|3823|3814|0
1695947100000|2023-09-29 00:25:00|3822.8|3813.8|3823.3|3814.3|3823.5|3814.5|3822.7|3813.7|0
1695947400000|2023-09-29 00:30:00|3823.4|3814.4|3822.3|3813.3|3823.4|3814.4|3822|3813|0
1695947700000|2023-09-29 00:35:00|3822.5|3813.5|3822|3813|3823|3814|3821.8|3812.8|0
1695948000000|2023-09-29 00:40:00|3822.2|3813.2|3821.3|3812.3|3822.4|3813.4|3821.1|3812.1|0
1695948300000|2023-09-29 00:45:00|3821.1|3812.1|3820.9|3811.9|3821.3|3812.3|3820.9|3811.9|0
1695948600000|2023-09-29 00:50:00|3820.8|3811.8|3819.7|3810.7|3820.9|3811.9|3819.6|3810.6|0
1695948900000|2023-09-29 00:55:00|3819.6|3810.6|3819.3|3810.3|3819.7|3810.7|3819.2|3810.2|0
1695949200000|2023-09-29 01:00:00|3819.1|3810.1|3819.5|3810.5|3819.6|3810.6|3818.9|3809.9|0
1695949500000|2023-09-29 01:05:00|3819.4|3810.4|3819.5|3810.5|3819.7|3810.7|3819.2|3810.2|0
1695949800000|2023-09-29 01:10:00|3819.7|3810.7|3819|3810|3819.7|3810.7|3818.1|3809.1|0
1695950100000|2023-09-29 01:15:00|3818.5|3809.5|3820.5|3816.5|3827.5|3823.5|3812|3808|303
1695950400000|2023-09-29 01:20:00|3819.5|3815.5|3828.5|3824.5|3833.5|3829.5|3819.5|3815.5|370
1695950700000|2023-09-29 01:25:00|3829.5|3825.5|3824.7|3820.7|3831|3827|3824.7|3820.7|249
1695951000000|2023-09-29 01:30:00|3821.7|3817.7|3859.7|3855.7|3880.7|3876.7|3812.7|3808.7|4377
1695951300000|2023-09-29 01:35:00|3860.7|3856.7|3879.2|3875.2|3886.7|3882.7|3857.7|3853.7|2528
1695951600000|2023-09-29 01:40:00|3879.7|3875.7|3869.7|3865.7|3894.2|3890.2|3869.7|3865.7|2123
1695951900000|2023-09-29 01:45:00|3870.7|3866.7|3864.2|3860.2|3874.7|3870.7|3860.7|3856.7|1106
1695952200000|2023-09-29 01:50:00|3864.7|3860.7|3854.2|3850.2|3868.7|3864.7|3850.7|3846.7|1248
1695952500000|2023-09-29 01:55:00|3853.2|3849.2|3859.2|3855.2|3869.7|3865.7|3851.7|3847.7|594
1695952800000|2023-09-29 02:00:00|3859.7|3855.7|3872.2|3868.2|3878.7|3874.7|3857.7|3853.7|952
1695953100000|2023-09-29 02:05:00|3872.7|3868.7|3882.7|3878.7|3884.2|3880.2|3869.7|3865.7|832
1695953400000|2023-09-29 02:10:00|3883.7|3879.7|3875.7|3871.7|3886.7|3882.7|3875.7|3871.7|683
1695953700000|2023-09-29 02:15:00|3876.2|3872.2|3882.7|3878.7|3884.7|3880.7|3874.2|3870.2|408
1695954000000|2023-09-29 02:20:00|3882.2|3878.2|3886.2|3882.2|3890.7|3886.7|3877.2|3873.2|763
1695954300000|2023-09-29 02:25:00|3886.7|3882.7|3881.7|3877.7|3888.7|3884.7|3878.7|3874.7|588
1695954600000|2023-09-29 02:30:00|3882.7|3878.7|3884.7|3880.7|3886.7|3882.7|3879.7|3875.7|475
1695954900000|2023-09-29 02:35:00|3885.7|3881.7|3887.7|3883.7|3895.2|3891.2|3883.2|3879.2|857
1695955200000|2023-09-29 02:40:00|3888.2|3884.2|3897.7|3893.7|3899.7|3895.7|3884.7|3880.7|946
1695955500000|2023-09-29 02:45:00|3896.7|3892.7|3903.7|3899.7|3906.7|3902.7|3896.7|3892.7|1622
1695955800000|2023-09-29 02:50:00|3904.2|3900.2|3901.7|3897.7|3906.7|3902.7|3898.7|3894.7|441
1695956100000|2023-09-29 02:55:00|3901.2|3897.2|3911.7|3907.7|3911.7|3907.7|3899.7|3895.7|582
1695956400000|2023-09-29 03:00:00|3912.7|3908.7|3901.7|3897.7|3912.7|3908.7|3901.2|3897.2|506
1695956700000|2023-09-29 03:05:00|3901.2|3897.2|3901.7|3897.7|3906.7|3902.7|3898.7|3894.7|317
1695957000000|2023-09-29 03:10:00|3901.2|3897.2|3901.7|3897.7|3904.2|3900.2|3895.7|3891.7|472
1695957300000|2023-09-29 03:15:00|3901.2|3897.2|3894.7|3890.7|3901.7|3897.7|3893.7|3889.7|262
1695957600000|2023-09-29 03:20:00|3894.2|3890.2|3893.7|3889.7|3894.7|3890.7|3889.7|3885.7|830
1695957900000|2023-09-29 03:25:00|3894.7|3890.7|3899.7|3895.7|3901.7|3897.7|3893.7|3889.7|376
1695958200000|2023-09-29 03:30:00|3900.7|3896.7|3904.7|3900.7|3905.7|3901.7|3898.7|3894.7|606
1695958500000|2023-09-29 03:35:00|3905.2|3901.2|3925.7|3921.7|3927.7|3923.7|3905.2|3901.2|1716
1695958800000|2023-09-29 03:40:00|3924.7|3920.7|3924.7|3920.7|3925.7|3921.7|3916.7|3912.7|976
1695959100000|2023-09-29 03:45:00|3924.2|3920.2|3921.7|3917.7|3924.7|3920.7|3918.2|3914.2|539
1695959400000|2023-09-29 03:50:00|3922.7|3918.7|3926.7|3922.7|3927.7|3923.7|3919.7|3915.7|704
1695959700000|2023-09-29 03:55:00|3927.7|3923.7|3922.7|3918.7|3927.7|3923.7|3921.7|3917.7|471
1695960000000|2023-09-29 04:00:00|3924.3|3915.3|3923.9|3914.9|3924.7|3915.7|3923.6|3914.6|1
1695960300000|2023-09-29 04:05:00|3923.7|3914.7|3924.2|3915.2|3924.3|3915.3|3923.7|3914.7|0
1695960600000|2023-09-29 04:10:00|3924.1|3915.1|3924.2|3915.2|3924.2|3915.2|3923.9|3914.9|0
1695960900000|2023-09-29 04:15:00|3924.1|3915.1|3923.8|3914.8|3924.1|3915.1|3923.8|3914.8|0
1695961200000|2023-09-29 04:20:00|3924|3915|3923.7|3914.7|3924|3915|3923.4|3914.4|0
1695961500000|2023-09-29 04:25:00|3923.9|3914.9|3923.3|3914.3|3923.9|3914.9|3923.3|3914.3|0
1695961800000|2023-09-29 04:30:00|3923.4|3914.4|3923.8|3914.8|3923.8|3914.8|3923.2|3914.2|0
1695962100000|2023-09-29 04:35:00|3923.6|3914.6|3923.8|3914.8|3924.2|3915.2|3923.6|3914.6|0
1695962400000|2023-09-29 04:40:00|3924|3915|3923.6|3914.6|3924|3915|3923.5|3914.5|0
1695962700000|2023-09-29 04:45:00|3923.4|3914.4|3922|3913|3923.4|3914.4|3921.4|3912.4|0
1695963000000|2023-09-29 04:50:00|3921.8|3912.8|3921.6|3912.6|3922.2|3913.2|3921.6|3912.6|0
1695963300000|2023-09-29 04:55:00|3921.4|3912.4|3921|3912|3921.6|3912.6|3920.8|3911.8|12
1695963600000|2023-09-29 05:00:00|3920.2|3916.2|3921.7|3917.7|3926.7|3922.7|3914.7|3910.7|1408
1695963900000|2023-09-29 05:05:00|3921.2|3917.2|3915.7|3911.7|3928.7|3924.7|3915.7|3911.7|793
1695964200000|2023-09-29 05:10:00|3915.2|3911.2|3921.7|3917.7|3922.7|3918.7|3914.7|3910.7|365
1695964500000|2023-09-29 05:15:00|3922.7|3918.7|3919.7|3915.7|3926.7|3922.7|3916.7|3912.7|691
1695964800000|2023-09-29 05:20:00|3918.7|3914.7|3924.7|3920.7|3928.7|3924.7|3918.7|3914.7|473
1695965100000|2023-09-29 05:25:00|3925.7|3921.7|3921.7|3917.7|3928.7|3924.7|3921.2|3917.2|423
1695965400000|2023-09-29 05:30:00|3922.7|3918.7|3911.7|3907.7|3922.7|3918.7|3910.7|3906.7|1136
1695965700000|2023-09-29 05:35:00|3911.2|3907.2|3913.7|3909.7|3916.7|3912.7|3909.7|3905.7|523
1695966000000|2023-09-29 05:40:00|3913.2|3909.2|3915.7|3911.7|3918.7|3914.7|3910.7|3906.7|663
1695966300000|2023-09-29 05:45:00|3916.2|3912.2|3926.7|3922.7|3928.7|3924.7|3916.2|3912.2|736
1695966600000|2023-09-29 05:50:00|3927.7|3923.7|3928.7|3924.7|3932.7|3928.7|3927.7|3923.7|891
1695966900000|2023-09-29 05:55:00|3927.7|3923.7|3926.7|3922.7|3930.7|3926.7|3926.7|3922.7|622
1695967200000|2023-09-29 06:00:00|3927.7|3923.7|3931.7|3927.7|3935.7|3931.7|3926.7|3922.7|924
1695967500000|2023-09-29 06:05:00|3932.7|3928.7|3934.7|3930.7|3936.7|3932.7|3928.7|3924.7|758
1695967800000|2023-09-29 06:10:00|3933.7|3929.7|3934.7|3930.7|3937.2|3933.2|3932.7|3928.7|389
1695968100000|2023-09-29 06:15:00|3935.2|3931.2|3934.7|3930.7|3937.7|3933.7|3932.7|3928.7|539
1695968400000|2023-09-29 06:20:00|3934.2|3930.2|3931.7|3927.7|3936.7|3932.7|3931.7|3927.7|555
1695968700000|2023-09-29 06:25:00|3932.7|3928.7|3933.7|3929.7|3935.7|3931.7|3932.7|3928.7|414
1695969000000|2023-09-29 06:30:00|3932.7|3928.7|3934.7|3930.7|3934.7|3930.7|3931.7|3927.7|456
1695969300000|2023-09-29 06:35:00|3935.2|3931.2|3937.7|3933.7|3938.7|3934.7|3932.7|3928.7|524
1695969600000|2023-09-29 06:40:00|3938.7|3934.7|3940.7|3936.7|3941.2|3937.2|3938.7|3934.7|655
1695969900000|2023-09-29 06:45:00|3939.7|3935.7|3946.7|3942.7|3946.7|3942.7|3939.7|3935.7|897
1695970200000|2023-09-29 06:50:00|3947.7|3943.7|3958.7|3954.7|3959.7|3955.7|3946.7|3942.7|1031
1695970500000|2023-09-29 06:55:00|3958.2|3954.2|3954.7|3950.7|3958.7|3954.7|3951.7|3947.7|1002
1695970800000|2023-09-29 07:00:00|3953.7|3949.7|3946.7|3942.7|3954.7|3950.7|3945.7|3941.7|918
1695971100000|2023-09-29 07:05:00|3947.2|3943.2|3946.7|3942.7|3948.7|3944.7|3944.7|3940.7|837
1695971400000|2023-09-29 07:10:00|3945.7|3941.7|3943.7|3939.7|3946.7|3942.7|3940.2|3936.2|1848
1695971700000|2023-09-29 07:15:00|3942.7|3938.7|3950.7|3946.7|3950.7|3946.7|3942.7|3938.7|709
1695972000000|2023-09-29 07:20:00|3949.7|3945.7|3948.7|3944.7|3952.7|3948.7|3947.7|3943.7|677
1695972300000|2023-09-29 07:25:00|3947.7|3943.7|3946.7|3942.7|3950.7|3946.7|3946.7|3942.7|677
1695972600000|2023-09-29 07:30:00|3947.7|3943.7|3942.7|3938.7|3951.2|3947.2|3941.7|3937.7|1528
1695972900000|2023-09-29 07:35:00|3943.2|3939.2|3942.7|3938.7|3945.7|3941.7|3941.7|3937.7|1898
1695973200000|2023-09-29 07:40:00|3941.7|3937.7|3940.7|3936.7|3944.2|3940.2|3939.7|3935.7|1567
1695973500000|2023-09-29 07:45:00|3939.7|3935.7|3934.7|3930.7|3940.7|3936.7|3932.2|3928.2|1662
1695973800000|2023-09-29 07:50:00|3933.7|3929.7|3929.7|3925.7|3933.7|3929.7|3926.7|3922.7|2371
1695974100000|2023-09-29 07:55:00|3928.7|3924.7|3925.7|3921.7|3929.7|3925.7|3923.7|3919.7|2622
1695974400000|2023-09-29 08:00:00|3925.2|3921.2|3917.7|3913.7|3925.7|3921.7|3915.7|3911.7|2360
1695974700000|2023-09-29 08:05:00|3916.7|3912.7|3921.7|3917.7|3921.7|3917.7|3915.7|3911.7|1832
1695975000000|2023-09-29 08:10:00|3920.7|3916.7|3916.7|3912.7|3920.7|3916.7|3913.7|3909.7|1108
1695975300000|2023-09-29 08:15:00|3915.7|3911.7|3919.7|3915.7|3922.2|3918.2|3915.2|3911.2|4104
1695975600000|2023-09-29 08:20:00|3920.2|3916.2|3919.7|3915.7|3926.2|3922.2|3918.7|3914.7|1286
1695975900000|2023-09-29 08:25:00|3918.7|3914.7|3926.7|3922.7|3930.7|3926.7|3917.7|3913.7|1094
1695976200000|2023-09-29 08:30:00|3931|3922|3931.1|3922.1|3932|3923|3931|3922|0
1695976500000|2023-09-29 08:35:00|3931.2|3922.2|3931.2|3922.2|3932|3923|3930.1|3921.1|0
1695976800000|2023-09-29 08:40:00|3931.4|3922.4|3931.4|3922.4|3932.4|3923.4|3931.1|3922.1|0
1695977100000|2023-09-29 08:45:00|3931.6|3922.6|3931.1|3922.1|3932|3923|3930.6|3921.6|0
1695977400000|2023-09-29 08:50:00|3931|3922|3929.5|3920.5|3931.1|3922.1|3928.8|3919.8|0
1695977700000|2023-09-29 08:55:00|3929.4|3920.4|3927.6|3918.6|3929.8|3920.8|3927.6|3918.6|0
1695978000000|2023-09-29 09:00:00|3928.1|3919.1|3928.7|3919.7|3928.9|3919.9|3927.6|3918.6|0
1695978300000|2023-09-29 09:05:00|3928.8|3919.8|3930.7|3921.7|3931.4|3922.4|3928.7|3919.7|0
1695978600000|2023-09-29 09:10:00|3930.8|3921.8|3931.2|3922.2|3931.7|3922.7|3930.5|3921.5|0
1695978900000|2023-09-29 09:15:00|3931.3|3922.3|3928.2|3920.2|3933.2|3926.2|3925.2|3918.2|76
1695979200000|2023-09-29 09:20:00|3927.2|3921.2|3924.2|3916.2|3928.2|3921.2|3923.2|3915.2|9
1695979500000|2023-09-29 09:25:00|3925.2|3917.2|3923.2|3915.2|3929.2|3922.2|3922.2|3915.2|53
1695979800000|2023-09-29 09:30:00|3924.2|3916.2|3921.2|3913.2|3924.2|3916.2|3920.2|3913.2|46
1695980100000|2023-09-29 09:35:00|3922.2|3914.2|3923.2|3915.2|3925.2|3918.2|3922.2|3914.2|3
1695980400000|2023-09-29 09:40:00|3922.2|3914.2|3924.2|3917.2|3925.2|3918.2|3921.2|3914.2|0
1695980700000|2023-09-29 09:45:00|3925.2|3916.2|3925.2|3917.2|3926.2|3919.2|3922.2|3915.2|14
1695981000000|2023-09-29 09:50:00|3926.2|3918.2|3926.2|3918.2|3927.2|3920.2|3925.2|3917.2|2
1695981300000|2023-09-29 09:55:00|3927.2|3919.2|3928.2|3920.2|3930.2|3922.2|3925.2|3918.2|5
1695981600000|2023-09-29 10:00:00|3927.2|3919.2|3923.2|3915.2|3928.2|3921.2|3923.2|3915.2|17
1695981900000|2023-09-29 10:05:00|3922.2|3916.2|3925.2|3918.2|3927.2|3919.2|3922.2|3915.2|7
1695982200000|2023-09-29 10:10:00|3926.2|3917.2|3933.2|3925.2|3934.2|3926.2|3925.2|3917.2|9
1695982500000|2023-09-29 10:15:00|3934.2|3926.2|3932.2|3925.2|3936.2|3928.2|3932.2|3925.2|21
1695982800000|2023-09-29 10:20:00|3933.2|3926.2|3934.2|3927.2|3935.2|3927.2|3932.2|3925.2|12
1695983100000|2023-09-29 10:25:00|3933.2|3926.2|3935.2|3927.2|3936.2|3929.2|3933.2|3926.2|19
1695983400000|2023-09-29 10:30:00|3934.2|3928.2|3931.2|3924.2|3936.2|3929.2|3930.2|3923.2|5
1695983700000|2023-09-29 10:35:00|3932.2|3925.2|3932.2|3924.2|3933.2|3925.2|3931.2|3924.2|2
1695984000000|2023-09-29 10:40:00|3933.2|3925.2|3933.2|3925.2|3933.2|3926.2|3932.2|3924.2|1
1695984300000|2023-09-29 10:45:00|3932.2|3924.2|3934.2|3927.2|3935.2|3927.2|3931.2|3924.2|15
1695984600000|2023-09-29 10:50:00|3935.2|3928.2|3934.2|3926.2|3936.2|3929.2|3933.2|3926.2|10
1695984900000|2023-09-29 10:55:00|3935.2|3927.2|3933.2|3925.2|3936.2|3928.2|3933.2|3925.2|17
1695985200000|2023-09-29 11:00:00|3932.2|3926.2|3934.2|3927.2|3934.2|3927.2|3932.2|3925.2|3
1695985500000|2023-09-29 11:05:00|3933.2|3926.2|3931.2|3924.2|3933.2|3926.2|3931.2|3924.2|8
1695985800000|2023-09-29 11:10:00|3932.2|3925.2|3928.2|3920.2|3932.2|3925.2|3927.2|3920.2|24
1695986100000|2023-09-29 11:15:00|3927.2|3919.2|3929.2|3921.2|3929.2|3921.2|3926.2|3919.2|4
1695986400000|2023-09-29 11:20:00|3928.2|3922.2|3929.2|3921.2|3929.2|3922.2|3928.2|3921.2|5
1695986700000|2023-09-29 11:25:00|3928.2|3922.2|3928.2|3921.2|3929.2|3922.2|3927.2|3920.2|4
1695987000000|2023-09-29 11:30:00|3927.2|3920.2|3923.2|3916.2|3927.2|3920.2|3923.2|3915.2|27
1695987300000|2023-09-29 11:35:00|3922.2|3915.2|3923.2|3915.2|3923.2|3916.2|3920.2|3913.2|42
1695987600000|2023-09-29 11:40:00|3922.2|3916.2|3923.2|3916.2|3926.2|3919.2|3922.2|3915.2|10
1695987900000|2023-09-29 11:45:00|3924.2|3915.2|3923.2|3916.2|3924.2|3916.2|3922.2|3915.2|9
1695988200000|2023-09-29 11:50:00|3922.2|3915.2|3922.2|3914.2|3922.2|3915.2|3921.2|3914.2|3
1695988500000|2023-09-29 11:55:00|3921.2|3915.2|3922.2|3914.2|3922.2|3915.2|3920.2|3913.2|9
1695988800000|2023-09-29 12:00:00|3921.2|3913.2|3925.2|3917.2|3925.2|3918.2|3919.2|3911.2|43
1695989100000|2023-09-29 12:05:00|3924.2|3916.2|3925.2|3917.2|3928.2|3920.2|3923.2|3915.2|17
1695989400000|2023-09-29 12:10:00|3924.2|3918.2|3925.2|3918.2|3927.2|3920.2|3924.2|3918.2|4
1695989700000|2023-09-29 12:15:00|3926.2|3919.2|3927.2|3919.2|3927.2|3920.2|3925.2|3918.2|5
1695990000000|2023-09-29 12:20:00|3926.2|3920.2|3929.2|3921.2|3930.2|3923.2|3926.2|3919.2|13
1695990300000|2023-09-29 12:25:00|3928.2|3922.2|3930.2|3922.2|3930.2|3923.2|3928.2|3920.2|10
1695990600000|2023-09-29 12:30:00|3929.2|3921.2|3928.2|3920.2|3938.2|3930.2|3924.2|3916.2|132
1695990900000|2023-09-29 12:35:00|3929.2|3921.2|3935.2|3927.2|3936.2|3929.2|3927.2|3919.2|17
1695991200000|2023-09-29 12:40:00|3934.2|3928.2|3938.2|3930.2|3939.2|3932.2|3932.2|3924.2|41
1695991500000|2023-09-29 12:45:00|3937.2|3929.2|3935.2|3927.2|3937.2|3929.2|3932.2|3924.2|30
1695991800000|2023-09-29 12:50:00|3934.2|3926.2|3931.2|3923.2|3934.2|3927.2|3931.2|3923.2|7
1695992100000|2023-09-29 12:55:00|3930.2|3922.2|3930.7|3924.7|3936.2|3929.2|3929.2|3922.2|4
1695992400000|2023-09-29 13:00:00|3930.2|3924.2|3928.7|3922.7|3932.2|3926.2|3928.2|3922.2|12
1695992700000|2023-09-29 13:05:00|3928.2|3922.2|3932.2|3926.2|3932.2|3926.2|3927.7|3921.7|8
1695993000000|2023-09-29 13:10:00|3932.7|3926.7|3933.2|3927.2|3933.7|3927.7|3929.7|3923.7|20
1695993300000|2023-09-29 13:15:00|3933.7|3927.7|3931.2|3925.2|3933.7|3927.7|3930.2|3924.2|12
1695993600000|2023-09-29 13:20:00|3930.7|3924.7|3930.2|3924.2|3933.2|3927.2|3928.7|3922.7|41
1695993900000|2023-09-29 13:25:00|3929.7|3923.7|3925.7|3919.7|3929.7|3923.7|3925.7|3919.7|12
1695994200000|2023-09-29 13:30:00|3926.2|3920.2|3923.2|3917.2|3927.2|3921.2|3916.7|3910.7|494
1695994500000|2023-09-29 13:35:00|3923.7|3917.7|3927.7|3921.7|3929.7|3923.7|3919.7|3913.7|135
1695994800000|2023-09-29 13:40:00|3928.2|3922.2|3917.2|3911.2|3928.2|3922.2|3914.2|3908.2|176
1695995100000|2023-09-29 13:45:00|3917.7|3911.7|3918.7|3912.7|3926.7|3920.7|3915.7|3909.7|200
1695995400000|2023-09-29 13:50:00|3917.7|3911.7|3922.2|3916.2|3923.7|3917.7|3914.7|3908.7|123
1695995700000|2023-09-29 13:55:00|3922.7|3916.7|3924.2|3918.2|3928.7|3922.7|3921.7|3915.7|176
1695996000000|2023-09-29 14:00:00|3925.2|3919.2|3917.2|3911.2|3930.2|3924.2|3913.7|3907.7|185
1695996300000|2023-09-29 14:05:00|3917.7|3911.7|3913.7|3907.7|3919.2|3913.2|3911.7|3905.7|141
1695996600000|2023-09-29 14:10:00|3914.2|3908.2|3910.7|3904.7|3915.7|3909.7|3906.7|3900.7|363
1695996900000|2023-09-29 14:15:00|3911.2|3905.2|3898.2|3892.2|3913.2|3907.2|3897.2|3891.2|344
1695997200000|2023-09-29 14:20:00|3897.7|3891.7|3881.2|3875.2|3902.2|3896.2|3879.2|3873.2|772
1695997500000|2023-09-29 14:25:00|3880.7|3874.7|3877.7|3871.7|3887.2|3881.2|3876.7|3870.7|352
1695997800000|2023-09-29 14:30:00|3878.2|3872.2|3878.7|3872.7|3884.2|3878.2|3877.7|3871.7|300
1695998100000|2023-09-29 14:35:00|3879.2|3873.2|3875.2|3869.2|3881.2|3875.2|3869.7|3863.7|424
1695998400000|2023-09-29 14:40:00|3874.7|3868.7|3883.7|3877.7|3884.2|3878.2|3873.7|3867.7|120
1695998700000|2023-09-29 14:45:00|3883.2|3877.2|3883.2|3877.2|3888.2|3882.2|3879.2|3873.2|274
1695999000000|2023-09-29 14:50:00|3882.7|3876.7|3884.7|3878.7|3886.7|3880.7|3879.2|3873.2|220
1695999300000|2023-09-29 14:55:00|3884.2|3878.2|3882.2|3876.2|3886.7|3880.7|3880.7|3874.7|143
1695999600000|2023-09-29 15:00:00|3882.7|3876.7|3879.2|3873.2|3884.2|3878.2|3877.2|3871.2|226
1695999900000|2023-09-29 15:05:00|3878.7|3872.7|3880.7|3874.7|3882.7|3876.7|3877.7|3871.7|171
1696000200000|2023-09-29 15:10:00|3881.2|3875.2|3887.7|3881.7|3887.7|3881.7|3881.2|3875.2|87
1696000500000|2023-09-29 15:15:00|3887.2|3881.2|3887.2|3881.2|3889.7|3883.7|3884.7|3878.7|80
1696000800000|2023-09-29 15:20:00|3886.7|3880.7|3894.2|3888.2|3895.7|3889.7|3885.7|3879.7|300
1696001100000|2023-09-29 15:25:00|3894.7|3888.7|3887.2|3881.2|3894.7|3888.7|3884.7|3878.7|308
1696001400000|2023-09-29 15:30:00|3887.7|3881.7|3885.7|3879.7|3890.7|3884.7|3884.7|3878.7|157
1696001700000|2023-09-29 15:35:00|3886.2|3880.2|3883.2|3877.2|3886.7|3880.7|3879.7|3873.7|124
1696002000000|2023-09-29 15:40:00|3882.7|3876.7|3883.7|3877.7|3883.7|3877.7|3879.7|3873.7|94
1696002300000|2023-09-29 15:45:00|3884.7|3878.7|3883.7|3877.7|3886.2|3880.2|3881.7|3875.7|120
1696002600000|2023-09-29 15:50:00|3883.2|3877.2|3883.2|3877.2|3884.7|3878.7|3880.7|3874.7|17
1696002900000|2023-09-29 15:55:00|3883.7|3877.7|3886.7|3880.7|3888.7|3882.7|3882.7|3876.7|29
1696003200000|2023-09-29 16:00:00|3887.7|3881.7|3888.2|3882.2|3889.2|3883.2|3885.7|3879.7|33
1696003500000|2023-09-29 16:05:00|3888.7|3882.7|3889.7|3883.7|3891.7|3885.7|3887.2|3881.2|13
1696003800000|2023-09-29 16:10:00|3889.2|3883.2|3887.7|3881.7|3892.7|3886.7|3885.2|3879.2|41
1696004100000|2023-09-29 16:15:00|3887.2|3881.2|3892.7|3886.7|3894.7|3888.7|3886.7|3880.7|50
1696004400000|2023-09-29 16:20:00|3893.2|3887.2|3893.2|3887.2|3894.7|3888.7|3892.2|3886.2|20
1696004700000|2023-09-29 16:25:00|3892.7|3886.7|3893.7|3887.7|3894.7|3888.7|3891.7|3885.7|32
1696005000000|2023-09-29 16:30:00|3894.2|3888.2|3892.7|3886.7|3894.7|3888.7|3890.7|3884.7|42
1696005300000|2023-09-29 16:35:00|3892.2|3886.2|3891.7|3885.7|3894.2|3888.2|3891.7|3885.7|17
1696005600000|2023-09-29 16:40:00|3892.2|3886.2|3890.7|3884.7|3895.7|3889.7|3889.7|3883.7|58
1696005900000|2023-09-29 16:45:00|3889.7|3883.7|3889.2|3883.2|3894.7|3888.7|3887.7|3881.7|100
1696006200000|2023-09-29 16:50:00|3888.7|3882.7|3888.7|3882.7|3890.2|3884.2|3887.2|3881.2|16
1696006500000|2023-09-29 16:55:00|3889.2|3883.2|3891.2|3885.2|3892.7|3886.7|3888.7|3882.7|52
1696006800000|2023-09-29 17:00:00|3891.7|3885.7|3890.2|3884.2|3891.7|3885.7|3886.7|3880.7|68
1696007100000|2023-09-29 17:05:00|3889.7|3883.7|3885.7|3879.7|3889.7|3883.7|3884.2|3878.2|65
1696007400000|2023-09-29 17:10:00|3886.7|3880.7|3888.2|3882.2|3889.2|3883.2|3885.7|3879.7|84
1696007700000|2023-09-29 17:15:00|3887.7|3881.7|3888.7|3882.7|3890.7|3884.7|3884.7|3878.7|108
1696008000000|2023-09-29 17:20:00|3888.2|3882.2|3890.7|3884.7|3892.7|3886.7|3887.7|3881.7|68
1696008300000|2023-09-29 17:25:00|3891.2|3885.2|3892.7|3886.7|3893.2|3887.2|3890.2|3884.2|15
1696008600000|2023-09-29 17:30:00|3893.7|3887.7|3888.7|3882.7|3893.7|3887.7|3888.7|3882.7|22
1696008900000|2023-09-29 17:35:00|3888.2|3882.2|3890.2|3884.2|3891.7|3885.7|3888.2|3882.2|19
1696009200000|2023-09-29 17:40:00|3889.7|3883.7|3890.7|3884.7|3892.2|3886.2|3888.7|3882.7|9
1696009500000|2023-09-29 17:45:00|3890.2|3884.2|3888.2|3882.2|3892.7|3886.7|3887.7|3881.7|38
1696009800000|2023-09-29 17:50:00|3888.7|3882.7|3886.2|3880.2|3891.7|3885.7|3885.7|3879.7|47
1696010100000|2023-09-29 17:55:00|3886.7|3880.7|3885.7|3879.7|3890.2|3884.2|3884.7|3878.7|20
1696010400000|2023-09-29 18:00:00|3885.2|3879.2|3887.2|3881.2|3888.7|3882.7|3884.2|3878.2|42
1696010700000|2023-09-29 18:05:00|3886.7|3880.7|3887.2|3881.2|3889.7|3883.7|3883.7|3877.7|57
1696011000000|2023-09-29 18:10:00|3887.7|3881.7|3888.7|3882.7|3891.7|3885.7|3887.2|3881.2|81
1696011300000|2023-09-29 18:15:00|3888.2|3882.2|3888.2|3882.2|3891.2|3885.2|3887.7|3881.7|31
1696011600000|2023-09-29 18:20:00|3888.7|3882.7|3890.2|3884.2|3891.7|3885.7|3887.7|3881.7|43
1696011900000|2023-09-29 18:25:00|3890.7|3884.7|3887.2|3881.2|3891.7|3885.7|3887.2|3881.2|31
1696012200000|2023-09-29 18:30:00|3887.7|3881.7|3891.2|3885.2|3891.7|3885.7|3887.7|3881.7|48
1696012500000|2023-09-29 18:35:00|3890.7|3884.7|3892.2|3886.2|3893.2|3887.2|3890.7|3884.7|57
1696012800000|2023-09-29 18:40:00|3891.7|3885.7|3894.2|3888.2|3895.2|3889.2|3890.7|3884.7|52
1696013100000|2023-09-29 18:45:00|3893.7|3887.7|3890.7|3884.7|3894.7|3888.7|3890.7|3884.7|20
1696013400000|2023-09-29 18:50:00|3890.2|3884.2|3894.7|3888.7|3894.7|3888.7|3889.7|3883.7|57
1696013700000|2023-09-29 18:55:00|3894.2|3888.2|3902.6|3893.6|3902.6|3893.6|3894.2|3888.2|51
1696014000000|2023-09-29 19:00:00|3902.7|3893.7|3898.9|3889.9|3904.3|3895.3|3897.8|3888.8|0
1696014300000|2023-09-29 19:05:00|3899.6|3890.6|3900.7|3891.7|3902.2|3893.2|3899.5|3890.5|0
1696014600000|2023-09-29 19:10:00|3900.8|3891.8|3897.2|3888.2|3900.8|3891.8|3896.9|3887.9|0
1696014900000|2023-09-29 19:15:00|3897.1|3888.1|3896.8|3887.8|3898.9|3889.9|3896.2|3887.2|0
1696015200000|2023-09-29 19:20:00|3896.7|3887.7|3896.1|3887.1|3897|3888|3895.5|3886.5|0
1696015500000|2023-09-29 19:25:00|3896|3887|3896.8|3887.8|3897|3888|3893.9|3884.9|0
1696015800000|2023-09-29 19:30:00|3896.7|3887.7|3898|3889|3898.8|3889.8|3895.2|3886.2|0
1696016100000|2023-09-29 19:35:00|3897.9|3888.9|3898.8|3889.8|3899.3|3890.3|3896.4|3887.4|0
1696016400000|2023-09-29 19:40:00|3898.7|3889.7|3896.1|3887.1|3898.7|3889.7|3894.2|3885.2|0
1696016700000|2023-09-29 19:45:00|3896.2|3887.2|3899.5|3890.5|3899.5|3890.5|3895.5|3886.5|0
1696017000000|2023-09-29 19:50:00|3899.4|3890.4|3898.6|3889.6|3904.1|3895.1|3897.4|3888.4|0
1696017300000|2023-09-29 19:55:00|3898.5|3889.5|3897.8|3888.8|3898.8|3889.8|3892.7|3883.7|0
1696017600000|2023-09-29 20:00:00|3897.9|3888.9|3898.1|3889.1|3898.7|3889.7|3894.4|3885.4|0
1696017900000|2023-09-29 20:05:00|3897.9|3888.9|3898.5|3889.5|3898.8|3889.8|3897|3888|0
1696018200000|2023-09-29 20:10:00|3898.6|3889.6|3898.8|3889.8|3898.8|3889.8|3897.7|3888.7|0
1696018500000|2023-09-29 20:15:00|3898.7|3889.7|3899.2|3890.2|3899.4|3890.4|3898.5|3889.5|0
1696018800000|2023-09-29 20:20:00|3899.4|3890.4|3900.3|3891.3|3900.3|3891.3|3899.4|3890.4|0
1696019100000|2023-09-29 20:25:00|3900.1|3891.1|3900.3|3891.3|3901.2|3892.2|3900.1|3891.1|0
1696019400000|2023-09-29 20:30:00|3900.6|3891.6|3900.9|3891.9|3901.4|3892.4|3900.2|3891.2|0
1696019700000|2023-09-29 20:35:00|3900.7|3891.7|3900.7|3891.7|3901.1|3892.1|3900|3891|0
1696020000000|2023-09-29 20:40:00|3900.9|3891.9|3901.1|3892.1|3901.2|3892.2|3900.9|3891.9|0
1696020300000|2023-09-29 20:45:00|3900.9|3891.9|3901.2|3892.2|3901.2|3892.2|3900.7|3891.7|0
1696020600000|2023-09-29 20:50:00|3901.1|3892.1|3900.3|3891.3|3901.1|3892.1|3900.3|3891.3|0
1696020900000|2023-09-29 20:55:00|3900.4|3891.4|3897.3|3888.3|3900.7|3891.7|3897|3888|0
1696197600000|2023-10-01 22:00:00|3911.8|3902.8|3902.4|3893.4|3912.6|3903.6|3902.1|3893.1|0
1696197900000|2023-10-01 22:05:00|3902.7|3893.7|3905.2|3896.2|3905.6|3896.6|3900.2|3891.2|0
1696198200000|2023-10-01 22:10:00|3905.1|3896.1|3904.4|3895.4|3906|3897|3903.7|3894.7|0
1696198500000|2023-10-01 22:15:00|3904.2|3895.2|3904.5|3895.5|3906.2|3897.2|3904|3895|0
1696198800000|2023-10-01 22:20:00|3904.2|3895.2|3904.2|3895.2|3904.7|3895.7|3903.4|3894.4|0
1696199100000|2023-10-01 22:25:00|3904|3895|3902.5|3893.5|3905.1|3896.1|3902|3893|0
1696199400000|2023-10-01 22:30:00|3902.7|3893.7|3902.5|3893.5|3902.9|3893.9|3901.2|3892.2|0
1696199700000|2023-10-01 22:35:00|3902.4|3893.4|3899.7|3890.7|3903.6|3894.6|3899.5|3890.5|0
1696200000000|2023-10-01 22:40:00|3899.8|3890.8|3900.2|3891.2|3901.2|3892.2|3899.7|3890.7|0
1696200300000|2023-10-01 22:45:00|3900.4|3891.4|3901.9|3892.9|3902.1|3893.1|3899.3|3890.3|0
1696200600000|2023-10-01 22:50:00|3901.6|3892.6|3901.6|3892.6|3902.4|3893.4|3901.1|3892.1|0
1696200900000|2023-10-01 22:55:00|3901.5|3892.5|3900.9|3891.9|3901.5|3892.5|3900|3891|0
1696201200000|2023-10-01 23:00:00|3901|3892|3900.3|3891.3|3902|3893|3899.8|3890.8|0
1696201500000|2023-10-01 23:05:00|3900.5|3891.5|3901.9|3892.9|3902.2|3893.2|3900.5|3891.5|0
1696201800000|2023-10-01 23:10:00|3902|3893|3902|3893|3902.5|3893.5|3901.4|3892.4|0
1696202100000|2023-10-01 23:15:00|3902.2|3893.2|3908.4|3899.4|3908.6|3899.6|3902.2|3893.2|0
1696202400000|2023-10-01 23:20:00|3908.6|3899.6|3908|3899|3908.9|3899.9|3908|3899|0
1696202700000|2023-10-01 23:25:00|3907.9|3898.9|3907.7|3898.7|3908.4|3899.4|3907.5|3898.5|0
1696203000000|2023-10-01 23:30:00|3907.8|3898.8|3908.4|3899.4|3908.5|3899.5|3906.7|3897.7|0
1696203300000|2023-10-01 23:35:00|3908.5|3899.5|3908.7|3899.7|3908.7|3899.7|3907.7|3898.7|0
1696203600000|2023-10-01 23:40:00|3908.5|3899.5|3908.8|3899.8|3909.2|3900.2|3908.5|3899.5|0
1696203900000|2023-10-01 23:45:00|3909|3900|3909.8|3900.8|3909.9|3900.9|3908.8|3899.8|0
1696204200000|2023-10-01 23:50:00|3909.6|3900.6|3909.3|3900.3|3909.8|3900.8|3909.2|3900.2|0
1696204500000|2023-10-01 23:55:00|3909.4|3900.4|3909.2|3900.2|3910.3|3901.3|3909|3900|0
1696204800000|2023-10-02 00:00:00|3909.3|3900.3|3909.9|3900.9|3910.3|3901.3|3908.8|3899.8|0
1696205100000|2023-10-02 00:05:00|3909.7|3900.7|3910.3|3901.3|3910.4|3901.4|3909.6|3900.6|0
1696205400000|2023-10-02 00:10:00|3910.4|3901.4|3912.2|3903.2|3912.3|3903.3|3910.4|3901.4|0
1696205700000|2023-10-02 00:15:00|3912|3903|3914.3|3905.3|3914.5|3905.5|3911.8|3902.8|0
1696206000000|2023-10-02 00:20:00|3914.4|3905.4|3913.2|3904.2|3914.4|3905.4|3913.2|3904.2|0
1696206300000|2023-10-02 00:25:00|3913|3904|3913.9|3904.9|3914.4|3905.4|3912.9|3903.9|0
1696206600000|2023-10-02 00:30:00|3914.1|3905.1|3913.8|3904.8|3914.7|3905.7|3913.6|3904.6|0
1696206900000|2023-10-02 00:35:00|3913.7|3904.7|3913|3904|3914.1|3905.1|3912.8|3903.8|0
1696207200000|2023-10-02 00:40:00|3913.2|3904.2|3913.3|3904.3|3913.4|3904.4|3909.6|3900.6|0
1696207500000|2023-10-02 00:45:00|3913.4|3904.4|3913.3|3904.3|3914.3|3905.3|3913.2|3904.2|0
1696207800000|2023-10-02 00:50:00|3913.2|3904.2|3914.2|3905.2|3914.2|3905.2|3912.9|3903.9|0
1696208100000|2023-10-02 00:55:00|3914|3905|3917|3908|3918|3909|3914|3905|0
1696208400000|2023-10-02 01:00:00|3917.2|3908.2|3918.8|3909.8|3918.8|3909.8|3916.9|3907.9|0
1696208700000|2023-10-02 01:05:00|3918.6|3909.6|3918.9|3909.9|3918.9|3909.9|3917.9|3908.9|0
1696209000000|2023-10-02 01:10:00|3919.1|3910.1|3918.6|3909.6|3919.5|3910.5|3918.3|3909.3|0
1696209300000|2023-10-02 01:15:00|3919|3910|3923.2|3914.2|3923.9|3914.9|3918.2|3909.2|0
1696209600000|2023-10-02 01:20:00|3923|3914|3923.4|3914.4|3923.6|3914.6|3922.6|3913.6|0
1696209900000|2023-10-02 01:25:00|3923.3|3914.3|3924.4|3915.4|3924.7|3915.7|3923.3|3914.3|0
1696210200000|2023-10-02 01:30:00|3924.5|3915.5|3924|3915|3924.6|3915.6|3923.7|3914.7|0
1696210500000|2023-10-02 01:35:00|3923.8|3914.8|3924.2|3915.2|3924.6|3915.6|3923.6|3914.6|0
1696210800000|2023-10-02 01:40:00|3924.3|3915.3|3926|3917|3926.3|3917.3|3924|3915|0
1696211100000|2023-10-02 01:45:00|3926.1|3917.1|3926.5|3917.5|3927.1|3918.1|3926.1|3917.1|0
1696211400000|2023-10-02 01:50:00|3926.4|3917.4|3926.9|3917.9|3927.2|3918.2|3926.4|3917.4|0
1696211700000|2023-10-02 01:55:00|3927.1|3918.1|3926.1|3917.1|3927.3|3918.3|3926|3917|0
1696212000000|2023-10-02 02:00:00|3926.3|3917.3|3926.8|3917.8|3927|3918|3926.3|3917.3|0
1696212300000|2023-10-02 02:05:00|3926.9|3917.9|3926.6|3917.6|3926.9|3917.9|3926.6|3917.6|0
1696212600000|2023-10-02 02:10:00|3926.7|3917.7|3928.6|3919.6|3928.8|3919.8|3926.2|3917.2|0
1696212900000|2023-10-02 02:15:00|3928.5|3919.5|3929.2|3920.2|3929.2|3920.2|3928.2|3919.2|0
1696213200000|2023-10-02 02:20:00|3929.1|3920.1|3929.4|3920.4|3929.8|3920.8|3929|3920|0
1696213500000|2023-10-02 02:25:00|3929.5|3920.5|3929.2|3920.2|3930.1|3921.1|3929.1|3920.1|0
1696213800000|2023-10-02 02:30:00|3929.3|3920.3|3929.9|3920.9|3930.3|3921.3|3929.1|3920.1|0
1696214100000|2023-10-02 02:35:00|3929.7|3920.7|3930.1|3921.1|3930.4|3921.4|3929.7|3920.7|0
1696214400000|2023-10-02 02:40:00|3929.9|3920.9|3929.8|3920.8|3930.6|3921.6|3929.8|3920.8|0
1696214700000|2023-10-02 02:45:00|3928.8|3919.8|3922|3913|3929.1|3920.1|3921.8|3912.8|0
1696215000000|2023-10-02 02:50:00|3922.1|3913.1|3921|3912|3922.1|3913.1|3921|3912|0
1696215300000|2023-10-02 02:55:00|3920.9|3911.9|3921|3912|3921.3|3912.3|3920.8|3911.8|0
1696215600000|2023-10-02 03:00:00|3921.2|3912.2|3921.2|3912.2|3921.8|3912.8|3921.2|3912.2|0
1696215900000|2023-10-02 03:05:00|3921.4|3912.4|3921.6|3912.6|3921.6|3912.6|3921.2|3912.2|0
1696216200000|2023-10-02 03:10:00|3921.4|3912.4|3921.9|3912.9|3921.9|3912.9|3921.4|3912.4|0
1696216500000|2023-10-02 03:15:00|3921.8|3912.8|3921.9|3912.9|3921.9|3912.9|3921.5|3912.5|0
1696216800000|2023-10-02 03:20:00|3921.8|3912.8|3921.6|3912.6|3921.9|3912.9|3921.4|3912.4|0
1696217100000|2023-10-02 03:25:00|3921.4|3912.4|3921.6|3912.6|3921.8|3912.8|3921.4|3912.4|0
1696217400000|2023-10-02 03:30:00|3921.8|3912.8|3920.2|3911.2|3921.8|3912.8|3920|3911|0
1696217700000|2023-10-02 03:35:00|3920.1|3911.1|3920.2|3911.2|3920.6|3911.6|3919.8|3910.8|0
1696218000000|2023-10-02 03:40:00|3920.4|3911.4|3920|3911|3920.4|3911.4|3919.8|3910.8|0
1696218300000|2023-10-02 03:45:00|3919.8|3910.8|3919.9|3910.9|3920.5|3911.5|3919.8|3910.8|0
1696218600000|2023-10-02 03:50:00|3920|3911|3919.7|3910.7|3920|3911|3919.6|3910.6|0
1696218900000|2023-10-02 03:55:00|3919.6|3910.6|3918.2|3909.2|3920.1|3911.1|3918|3909|0
1696219200000|2023-10-02 04:00:00|3918.4|3909.4|3918|3909|3918.6|3909.6|3918|3909|0
1696219500000|2023-10-02 04:05:00|3918.2|3909.2|3918.3|3909.3|3918.6|3909.6|3918|3909|0
1696219800000|2023-10-02 04:10:00|3918.2|3909.2|3918.2|3909.2|3918.3|3909.3|3918.2|3909.2|0
1696220100000|2023-10-02 04:15:00|3918.5|3909.5|3918.9|3909.9|3918.9|3909.9|3918.3|3909.3|0
1696220400000|2023-10-02 04:20:00|3918.8|3909.8|3918.7|3909.7|3919.1|3910.1|3918.7|3909.7|0
1696220700000|2023-10-02 04:25:00|3918.6|3909.6|3918.6|3909.6|3918.9|3909.9|3918.6|3909.6|0
1696221000000|2023-10-02 04:30:00|3918.4|3909.4|3915.8|3906.8|3918.6|3909.6|3915.1|3906.1|0
1696221300000|2023-10-02 04:35:00|3916|3907|3916.8|3907.8|3916.9|3907.9|3915.3|3906.3|0
1696221600000|2023-10-02 04:40:00|3916.7|3907.7|3917.2|3908.2|3917.4|3908.4|3916.7|3907.7|0
1696221900000|2023-10-02 04:45:00|3917.3|3908.3|3916.8|3907.8|3917.6|3908.6|3916.7|3907.7|0
1696222200000|2023-10-02 04:50:00|3916.9|3907.9|3916.4|3907.4|3917.1|3908.1|3915.9|3906.9|0
1696222500000|2023-10-02 04:55:00|3916.3|3907.3|3915.8|3906.8|3916.3|3907.3|3915.4|3906.4|0
1696222800000|2023-10-02 05:00:00|3915.6|3906.6|3915.9|3906.9|3916|3907|3915.1|3906.1|0
1696223100000|2023-10-02 05:05:00|3915.8|3906.8|3916.2|3907.2|3916.7|3907.7|3915.6|3906.6|0
1696223400000|2023-10-02 05:10:00|3916.4|3907.4|3915.1|3906.1|3916.4|3907.4|3915.1|3906.1|0
1696223700000|2023-10-02 05:15:00|3915.2|3906.2|3915.3|3906.3|3915.6|3906.6|3914.3|3905.3|0
1696224000000|2023-10-02 05:20:00|3915.5|3906.5|3914.8|3905.8|3915.5|3906.5|3914.6|3905.6|0
1696224300000|2023-10-02 05:25:00|3914.9|3905.9|3914.8|3905.8|3915|3906|3914.6|3905.6|0
1696224600000|2023-10-02 05:30:00|3914.6|3905.6|3914.2|3905.2|3915.1|3906.1|3914.1|3905.1|0
1696224900000|2023-10-02 05:35:00|3914.1|3905.1|3911.8|3902.8|3914.2|3905.2|3911.6|3902.6|0
1696225200000|2023-10-02 05:40:00|3912|3903|3910.9|3901.9|3912.2|3903.2|3910.7|3901.7|0
1696225500000|2023-10-02 05:45:00|3910.7|3901.7|3910|3901|3911.1|3902.1|3909.8|3900.8|0
1696225800000|2023-10-02 05:50:00|3909.9|3900.9|3909.8|3900.8|3910.5|3901.5|3909.6|3900.6|0
1696226100000|2023-10-02 05:55:00|3909.7|3900.7|3909.5|3900.5|3909.7|3900.7|3908.9|3899.9|0
1696226400000|2023-10-02 06:00:00|3909.6|3900.6|3909.9|3900.9|3910.1|3901.1|3908.2|3899.2|0
1696226700000|2023-10-02 06:05:00|3910|3901|3911.5|3902.5|3911.7|3902.7|3909.9|3900.9|0
1696227000000|2023-10-02 06:10:00|3911.7|3902.7|3911.2|3902.2|3912|3903|3910.9|3901.9|0
1696227300000|2023-10-02 06:15:00|3911.1|3902.1|3911.8|3902.8|3912.4|3903.4|3911.1|3902.1|0
1696227600000|2023-10-02 06:20:00|3912|3903|3912.1|3903.1|3912.6|3903.6|3911.8|3902.8|0
1696227900000|2023-10-02 06:25:00|3912.2|3903.2|3912.5|3903.5|3912.8|3903.8|3911.9|3902.9|0
1696228200000|2023-10-02 06:30:00|3912.6|3903.6|3916.4|3907.4|3916.4|3907.4|3912.5|3903.5|0
1696228500000|2023-10-02 06:35:00|3916.3|3907.3|3917.5|3908.5|3917.7|3908.7|3916.3|3907.3|0
1696228800000|2023-10-02 06:40:00|3917.6|3908.6|3917.4|3908.4|3918.4|3909.4|3917.2|3908.2|0
1696229100000|2023-10-02 06:45:00|3917.6|3908.6|3918.7|3909.7|3919|3910|3917.3|3908.3|0
1696229400000|2023-10-02 06:50:00|3918.6|3909.6|3919.5|3910.5|3919.7|3910.7|3918.6|3909.6|0
1696229700000|2023-10-02 06:55:00|3919.7|3910.7|3920.4|3911.4|3920.5|3911.5|3919.1|3910.1|0
1696230000000|2023-10-02 07:00:00|3920.2|3911.2|3919.7|3910.7|3920.3|3911.3|3918.4|3909.4|0
1696230300000|2023-10-02 07:05:00|3919.3|3910.3|3921.6|3912.6|3921.6|3912.6|3918.7|3909.7|0
1696230600000|2023-10-02 07:10:00|3921.7|3912.7|3924.2|3915.2|3925.1|3916.1|3921.4|3912.4|0
1696230900000|2023-10-02 07:15:00|3924.3|3915.3|3924.8|3915.8|3925.1|3916.1|3922.6|3913.6|0
1696231200000|2023-10-02 07:20:00|3924.9|3915.9|3926|3917|3926.2|3917.2|3923.8|3914.8|0
1696231500000|2023-10-02 07:25:00|3926.1|3917.1|3926|3917|3926.5|3917.5|3925.1|3916.1|0
1696231800000|2023-10-02 07:30:00|3926.1|3917.1|3924.2|3915.2|3926.5|3917.5|3924.2|3915.2|0
1696232100000|2023-10-02 07:35:00|3924.3|3915.3|3924.1|3915.1|3926|3917|3924.1|3915.1|0
1696232400000|2023-10-02 07:40:00|3924.3|3915.3|3922.9|3913.9|3924.3|3915.3|3922.8|3913.8|0
1696232700000|2023-10-02 07:45:00|3923|3914|3923.1|3914.1|3923.2|3914.2|3921.9|3912.9|0
1696233000000|2023-10-02 07:50:00|3922.8|3913.8|3919.7|3910.7|3923.1|3914.1|3919.1|3910.1|0
1696233300000|2023-10-02 07:55:00|3919.9|3910.9|3920.6|3911.6|3920.9|3911.9|3919.3|3910.3|0
1696233600000|2023-10-02 08:00:00|3920.8|3911.8|3923.4|3914.4|3923.5|3914.5|3920.4|3911.4|0
1696233900000|2023-10-02 08:05:00|3923.5|3914.5|3920.7|3911.7|3923.7|3914.7|3919.9|3910.9|0
1696234200000|2023-10-02 08:10:00|3920.9|3911.9|3920.5|3911.5|3921.5|3912.5|3920.2|3911.2|0
1696234500000|2023-10-02 08:15:00|3920.4|3911.4|3918.1|3909.1|3920.5|3911.5|3918.1|3909.1|0
1696234800000|2023-10-02 08:20:00|3918.3|3909.3|3919.3|3910.3|3919.8|3910.8|3917.8|3908.8|0
1696235100000|2023-10-02 08:25:00|3919.4|3910.4|3920.4|3911.4|3920.8|3911.8|3918.9|3909.9|0
1696235400000|2023-10-02 08:30:00|3920.5|3911.5|3920.2|3911.2|3920.6|3911.6|3918.7|3909.7|0
1696235700000|2023-10-02 08:35:00|3920.1|3911.1|3921|3912|3922.2|3913.2|3920.1|3911.1|0
1696236000000|2023-10-02 08:40:00|3921.1|3912.1|3921.5|3912.5|3922.8|3913.8|3921.1|3912.1|0
1696236300000|2023-10-02 08:45:00|3921.4|3912.4|3920.6|3911.6|3921.7|3912.7|3920.1|3911.1|0
1696236600000|2023-10-02 08:50:00|3920.8|3911.8|3918.6|3909.6|3920.9|3911.9|3918.3|3909.3|0
1696236900000|2023-10-02 08:55:00|3918.7|3909.7|3917.6|3908.6|3919|3910|3917.5|3908.5|0
1696237200000|2023-10-02 09:00:00|3917.5|3908.5|3913.4|3904.4|3917.7|3908.7|3913.4|3904.4|0
1696237500000|2023-10-02 09:05:00|3913.5|3904.5|3912.1|3903.1|3913.6|3904.6|3911.2|3902.2|0
1696237800000|2023-10-02 09:10:00|3911.9|3902.9|3913.6|3904.6|3914.2|3905.2|3911.9|3902.9|0
1696238100000|2023-10-02 09:15:00|3913.5|3904.5|3911.9|3902.9|3913.5|3904.5|3911.3|3902.3|0
1696238400000|2023-10-02 09:20:00|3912.1|3903.1|3912.3|3903.3|3913.9|3904.9|3911.9|3902.9|0
1696238700000|2023-10-02 09:25:00|3912.5|3903.5|3910.6|3901.6|3912.5|3903.5|3909.5|3900.5|0
1696239000000|2023-10-02 09:30:00|3910.4|3901.4|3910.8|3901.8|3911.4|3902.4|3910.1|3901.1|0
1696239300000|2023-10-02 09:35:00|3910.7|3901.7|3911|3902|3911.2|3902.2|3910.3|3901.3|0
1696239600000|2023-10-02 09:40:00|3910.8|3901.8|3910|3901|3910.9|3901.9|3910|3901|0
1696239900000|2023-10-02 09:45:00|3909.9|3900.9|3905|3896|3910.1|3901.1|3904.4|3895.4|0
1696240200000|2023-10-02 09:50:00|3904.9|3895.9|3902.6|3893.6|3905.8|3896.8|3902.2|3893.2|0
1696240500000|2023-10-02 09:55:00|3902.7|3893.7|3903.2|3894.2|3903.3|3894.3|3901.2|3892.2|0
1696240800000|2023-10-02 10:00:00|3903|3894|3902.4|3893.4|3903.3|3894.3|3902.4|3893.4|0
1696241100000|2023-10-02 10:05:00|3902.6|3893.6|3903.2|3894.2|3903.8|3894.8|3902.6|3893.6|0
1696241400000|2023-10-02 10:10:00|3903.1|3894.1|3901.8|3892.8|3903.2|3894.2|3900.1|3891.1|0
1696241700000|2023-10-02 10:15:00|3901.6|3892.6|3903.7|3894.7|3903.7|3894.7|3901|3892|0
1696242000000|2023-10-02 10:20:00|3903.6|3894.6|3903|3894|3903.9|3894.9|3902.8|3893.8|0
1696242300000|2023-10-02 10:25:00|3902.8|3893.8|3901.1|3892.1|3903.1|3894.1|3901|3892|0
1696242600000|2023-10-02 10:30:00|3901|3892|3901.3|3892.3|3902.5|3893.5|3900|3891|0
1696242900000|2023-10-02 10:35:00|3901.2|3892.2|3901.7|3892.7|3902.1|3893.1|3900.8|3891.8|0
1696243200000|2023-10-02 10:40:00|3901.6|3892.6|3901.4|3892.4|3901.9|3892.9|3900.9|3891.9|0
1696243500000|2023-10-02 10:45:00|3901.5|3892.5|3901.8|3892.8|3902.3|3893.3|3901.3|3892.3|0
1696243800000|2023-10-02 10:50:00|3901.9|3892.9|3902.6|3893.6|3902.6|3893.6|3900.3|3891.3|0
1696244100000|2023-10-02 10:55:00|3902.4|3893.4|3901.5|3892.5|3902.6|3893.6|3901|3892|0
1696244400000|2023-10-02 11:00:00|3901.7|3892.7|3901.7|3892.7|3902.9|3893.9|3901.5|3892.5|0
1696244700000|2023-10-02 11:05:00|3901.5|3892.5|3901.8|3892.8|3902.3|3893.3|3900.9|3891.9|0
1696245000000|2023-10-02 11:10:00|3901.6|3892.6|3901.2|3892.2|3902.3|3893.3|3901|3892|0
1696245300000|2023-10-02 11:15:00|3901.1|3892.1|3901.7|3892.7|3901.8|3892.8|3900.9|3891.9|0
1696245600000|2023-10-02 11:20:00|3901.6|3892.6|3902.8|3893.8|3903|3894|3901.6|3892.6|0
1696245900000|2023-10-02 11:25:00|3903|3894|3903|3894|3903|3894|3902.2|3893.2|0
1696246200000|2023-10-02 11:30:00|3902.8|3893.8|3901.3|3892.3|3903|3894|3900.8|3891.8|0
1696246500000|2023-10-02 11:35:00|3901.5|3892.5|3902.3|3893.3|3902.7|3893.7|3901.3|3892.3|0
1696246800000|2023-10-02 11:40:00|3902.2|3893.2|3898|3889|3902.2|3893.2|3897.6|3888.6|0
1696247100000|2023-10-02 11:45:00|3898.1|3889.1|3897.7|3888.7|3898.4|3889.4|3896.4|3887.4|0
1696247400000|2023-10-02 11:50:00|3897.5|3888.5|3896.4|3887.4|3898.6|3889.6|3896.4|3887.4|0
1696247700000|2023-10-02 11:55:00|3896.6|3887.6|3897.1|3888.1|3897.4|3888.4|3895.9|3886.9|0
1696248000000|2023-10-02 12:00:00|3896.9|3887.9|3893.6|3884.6|3897.6|3888.6|3893.5|3884.5|0
1696248300000|2023-10-02 12:05:00|3893.3|3884.3|3894.1|3885.1|3894.8|3885.8|3893.1|3884.1|0
1696248600000|2023-10-02 12:10:00|3894.2|3885.2|3895|3886|3896.2|3887.2|3894|3885|0
1696248900000|2023-10-02 12:15:00|3895.2|3886.2|3894.9|3885.9|3895.4|3886.4|3893.3|3884.3|0
1696249200000|2023-10-02 12:20:00|3895|3886|3894.6|3885.6|3895.8|3886.8|3892.2|3883.2|0
1696249500000|2023-10-02 12:25:00|3894.5|3885.5|3895.7|3886.7|3895.7|3886.7|3893.8|3884.8|0
1696249800000|2023-10-02 12:30:00|3895.3|3886.3|3895.5|3886.5|3896.6|3887.6|3894.9|3885.9|0
1696250100000|2023-10-02 12:35:00|3895.3|3886.3|3896.9|3887.9|3897.1|3888.1|3895.3|3886.3|0
1696250400000|2023-10-02 12:40:00|3896.7|3887.7|3897|3888|3897.3|3888.3|3895.5|3886.5|0
1696250700000|2023-10-02 12:45:00|3896.8|3887.8|3895.6|3886.6|3897.4|3888.4|3895.1|3886.1|0
1696251000000|2023-10-02 12:50:00|3895.7|3886.7|3893.6|3884.6|3896.6|3887.6|3893.2|3884.2|0
1696251300000|2023-10-02 12:55:00|3893.4|3884.4|3893.9|3884.9|3895.2|3886.2|3892.9|3883.9|0
1696251600000|2023-10-02 13:00:00|3893.8|3884.8|3886.9|3877.9|3894.6|3885.6|3886.9|3877.9|0
1696251900000|2023-10-02 13:05:00|3886.8|3877.8|3886.1|3877.1|3887.8|3878.8|3885.7|3876.7|0
1696252200000|2023-10-02 13:10:00|3886.3|3877.3|3889.2|3880.2|3889.5|3880.5|3886.3|3877.3|0
1696252500000|2023-10-02 13:15:00|3889.1|3880.1|3889.3|3880.3|3890.1|3881.1|3888.5|3879.5|0
1696252800000|2023-10-02 13:20:00|3889.2|3880.2|3890.8|3881.8|3891.2|3882.2|3887.9|3878.9|0
1696253100000|2023-10-02 13:25:00|3891|3882|3891.4|3882.4|3891.9|3882.9|3890.2|3881.2|0
1696253400000|2023-10-02 13:30:00|3891.3|3882.3|3898.8|3889.8|3904.4|3895.4|3888.9|3879.9|0
1696253700000|2023-10-02 13:35:00|3899|3890|3894.2|3885.2|3900.9|3891.9|3889.8|3880.8|0
1696254000000|2023-10-02 13:40:00|3894.8|3885.8|3886.2|3877.2|3894.8|3885.8|3883.9|3874.9|0
1696254300000|2023-10-02 13:45:00|3886.1|3877.1|3881.1|3872.1|3888.6|3879.6|3880.3|3871.3|0
1696254600000|2023-10-02 13:50:00|3881.2|3872.2|3872.5|3863.5|3881.6|3872.6|3868.6|3859.6|0
1696254900000|2023-10-02 13:55:00|3872.4|3863.4|3878.6|3869.6|3879.1|3870.1|3872.4|3863.4|0
1696255200000|2023-10-02 14:00:00|3878.5|3869.5|3884.4|3875.4|3889.3|3880.3|3874.3|3865.3|0
1696255500000|2023-10-02 14:05:00|3884.2|3875.2|3874.4|3865.4|3884.3|3875.3|3873.5|3864.5|0
1696255800000|2023-10-02 14:10:00|3874.3|3865.3|3865.2|3856.2|3875.1|3866.1|3865.1|3856.1|0
1696256100000|2023-10-02 14:15:00|3865.1|3856.1|3869.9|3860.9|3874.6|3865.6|3865.1|3856.1|0
1696256400000|2023-10-02 14:20:00|3869.8|3860.8|3876.8|3867.8|3876.8|3867.8|3869.2|3860.2|0
1696256700000|2023-10-02 14:25:00|3876.7|3867.7|3872.9|3863.9|3877.4|3868.4|3872.5|3863.5|0
1696257000000|2023-10-02 14:30:00|3872.8|3863.8|3878|3869|3878.2|3869.2|3870.8|3861.8|0
1696257300000|2023-10-02 14:35:00|3877.9|3868.9|3876.5|3867.5|3878.2|3869.2|3873.5|3864.5|0
1696257600000|2023-10-02 14:40:00|3876.6|3867.6|3881.5|3872.5|3881.6|3872.6|3875.4|3866.4|0
1696257900000|2023-10-02 14:45:00|3881.6|3872.6|3883.7|3874.7|3885.9|3876.9|3881|3872|0
1696258200000|2023-10-02 14:50:00|3883.6|3874.6|3879.7|3870.7|3883.9|3874.9|3879.6|3870.6|0
1696258500000|2023-10-02 14:55:00|3879.8|3870.8|3878.7|3869.7|3880.1|3871.1|3876.1|3867.1|0
1696258800000|2023-10-02 15:00:00|3878|3869|3876.7|3867.7|3881.4|3872.4|3876.7|3867.7|0
1696259100000|2023-10-02 15:05:00|3876.1|3867.1|3875.7|3866.7|3876.5|3867.5|3873.6|3864.6|0
1696259400000|2023-10-02 15:10:00|3875.6|3866.6|3876.6|3867.6|3878|3869|3875.5|3866.5|0
1696259700000|2023-10-02 15:15:00|3876.5|3867.5|3879.1|3870.1|3879.8|3870.8|3876.5|3867.5|0
1696260000000|2023-10-02 15:20:00|3879.2|3870.2|3882|3873|3882.1|3873.1|3878.7|3869.7|0
1696260300000|2023-10-02 15:25:00|3882.1|3873.1|3880.8|3871.8|3882.2|3873.2|3879.1|3870.1|0
1696260600000|2023-10-02 15:30:00|3880.9|3871.9|3881.1|3872.1|3883|3874|3879.7|3870.7|0
1696260900000|2023-10-02 15:35:00|3881.2|3872.2|3881.1|3872.1|3882.5|3873.5|3878.2|3869.2|0
1696261200000|2023-10-02 15:40:00|3881.2|3872.2|3879.1|3870.1|3882.3|3873.3|3879.1|3870.1|0
1696261500000|2023-10-02 15:45:00|3878.5|3869.5|3879.1|3870.1|3879.2|3870.2|3876.3|3867.3|0
1696261800000|2023-10-02 15:50:00|3879.2|3870.2|3878.2|3869.2|3881.9|3872.9|3877.4|3868.4|0
1696262100000|2023-10-02 15:55:00|3878.1|3869.1|3878.4|3869.4|3879|3870|3877.2|3868.2|0
1696262400000|2023-10-02 16:00:00|3878.3|3869.3|3875.7|3866.7|3878.4|3869.4|3875.3|3866.3|0
1696262700000|2023-10-02 16:05:00|3875.6|3866.6|3871.4|3862.4|3875.7|3866.7|3871.1|3862.1|0
1696263000000|2023-10-02 16:10:00|3871.3|3862.3|3874.4|3865.4|3874.5|3865.5|3870.3|3861.3|0
1696263300000|2023-10-02 16:15:00|3874.3|3865.3|3875.9|3866.9|3876.9|3867.9|3874.3|3865.3|0
1696263600000|2023-10-02 16:20:00|3876|3867|3875.3|3866.3|3877.3|3868.3|3875.1|3866.1|0
1696263900000|2023-10-02 16:25:00|3875.4|3866.4|3872.8|3863.8|3877.6|3868.6|3872.4|3863.4|0
1696264200000|2023-10-02 16:30:00|3872.9|3863.9|3869.8|3860.8|3872.9|3863.9|3869.4|3860.4|0
1696264500000|2023-10-02 16:35:00|3869.7|3860.7|3870.2|3861.2|3870.8|3861.8|3867.8|3858.8|0
1696264800000|2023-10-02 16:40:00|3870.3|3861.3|3868.4|3859.4|3870.3|3861.3|3868.4|3859.4|0
1696265100000|2023-10-02 16:45:00|3868.5|3859.5|3866.6|3857.6|3868.9|3859.9|3866.6|3857.6|0
1696265400000|2023-10-02 16:50:00|3866.7|3857.7|3867.3|3858.3|3867.7|3858.7|3866.2|3857.2|0
1696265700000|2023-10-02 16:55:00|3867.4|3858.4|3867.5|3858.5|3867.8|3858.8|3867.1|3858.1|0
1696266000000|2023-10-02 17:00:00|3867.6|3858.6|3868.6|3859.6|3869.6|3860.6|3866.8|3857.8|0
1696266300000|2023-10-02 17:05:00|3868.7|3859.7|3869.1|3860.1|3869.2|3860.2|3868|3859|0
1696266600000|2023-10-02 17:10:00|3869|3860|3866.6|3857.6|3869.2|3860.2|3866.5|3857.5|0
1696266900000|2023-10-02 17:15:00|3866.7|3857.7|3869.1|3860.1|3869.4|3860.4|3866.6|3857.6|0
1696267200000|2023-10-02 17:20:00|3869.2|3860.2|3868.9|3859.9|3870.6|3861.6|3868.4|3859.4|0
1696267500000|2023-10-02 17:25:00|3868.8|3859.8|3872.5|3863.5|3872.8|3863.8|3868.8|3859.8|0
1696267800000|2023-10-02 17:30:00|3872.6|3863.6|3871.4|3862.4|3872.8|3863.8|3871.3|3862.3|0
1696268100000|2023-10-02 17:35:00|3871.3|3862.3|3870|3861|3871.7|3862.7|3870|3861|0
1696268400000|2023-10-02 17:40:00|3870.1|3861.1|3872.5|3863.5|3872.8|3863.8|3870|3861|0
1696268700000|2023-10-02 17:45:00|3872.4|3863.4|3873.2|3864.2|3874|3865|3871.6|3862.6|0
1696269000000|2023-10-02 17:50:00|3873.1|3864.1|3874.9|3865.9|3875.1|3866.1|3873.1|3864.1|0
1696269300000|2023-10-02 17:55:00|3875|3866|3872.9|3863.9|3875.1|3866.1|3872.7|3863.7|0
1696269600000|2023-10-02 18:00:00|3873|3864|3869|3860|3873.2|3864.2|3868.2|3859.2|0
1696269900000|2023-10-02 18:05:00|3869.1|3860.1|3871.7|3862.7|3872|3863|3869.1|3860.1|0
1696270200000|2023-10-02 18:10:00|3871.8|3862.8|3873.9|3864.9|3874.6|3865.6|3869.8|3860.8|0
1696270500000|2023-10-02 18:15:00|3874|3865|3870.7|3861.7|3874.1|3865.1|3869.9|3860.9|0
1696270800000|2023-10-02 18:20:00|3870.6|3861.6|3868.1|3859.1|3870.7|3861.7|3867.7|3858.7|0
1696271100000|2023-10-02 18:25:00|3868.2|3859.2|3864.6|3855.6|3868.2|3859.2|3864.5|3855.5|0
1696271400000|2023-10-02 18:30:00|3864.7|3855.7|3865.6|3856.6|3865.9|3856.9|3864.7|3855.7|0
1696271700000|2023-10-02 18:35:00|3865.7|3856.7|3864.7|3855.7|3866.3|3857.3|3864.7|3855.7|0
1696272000000|2023-10-02 18:40:00|3864.6|3855.6|3864|3855|3864.9|3855.9|3862.5|3853.5|0
1696272300000|2023-10-02 18:45:00|3864.1|3855.1|3868.4|3859.4|3868.9|3859.9|3864.1|3855.1|0
1696272600000|2023-10-02 18:50:00|3868.5|3859.5|3869.7|3860.7|3871.1|3862.1|3868.2|3859.2|0
1696272900000|2023-10-02 18:55:00|3869|3860|3867.9|3858.9|3869.5|3860.5|3867.5|3858.5|0
1696273200000|2023-10-02 19:00:00|3867.8|3858.8|3865.8|3856.8|3867.9|3858.9|3865.5|3856.5|0
1696273500000|2023-10-02 19:05:00|3865.9|3856.9|3870.5|3861.5|3871.8|3862.8|3865.8|3856.8|0
1696273800000|2023-10-02 19:10:00|3870.6|3861.6|3869|3860|3871.3|3862.3|3867.6|3858.6|0
1696274100000|2023-10-02 19:15:00|3869.1|3860.1|3871|3862|3871.2|3862.2|3869|3860|0
1696274400000|2023-10-02 19:20:00|3870.9|3861.9|3874.3|3865.3|3874.9|3865.9|3870.8|3861.8|0
1696274700000|2023-10-02 19:25:00|3874.2|3865.2|3873.1|3864.1|3874.3|3865.3|3872.7|3863.7|0
1696275000000|2023-10-02 19:30:00|3873|3864|3875.3|3866.3|3875.6|3866.6|3872.8|3863.8|0
1696275300000|2023-10-02 19:35:00|3875.2|3866.2|3873.3|3864.3|3875.9|3866.9|3872|3863|0
1696275600000|2023-10-02 19:40:00|3873.2|3864.2|3875.7|3866.7|3876.2|3867.2|3873.1|3864.1|0
1696275900000|2023-10-02 19:45:00|3875.9|3866.9|3876.3|3867.3|3876.9|3867.9|3875.1|3866.1|0
1696276200000|2023-10-02 19:50:00|3876.1|3867.1|3878.9|3869.9|3879|3870|3874.5|3865.5|0
1696276500000|2023-10-02 19:55:00|3879|3870|3882.3|3873.3|3882.3|3873.3|3878.2|3869.2|0
1696276800000|2023-10-02 20:00:00|3882.2|3873.2|3883.8|3874.8|3885.5|3876.5|3882.2|3873.2|0
1696277100000|2023-10-02 20:05:00|3883.6|3874.6|3882.4|3873.4|3883.8|3874.8|3882|3873|0
1696277400000|2023-10-02 20:10:00|3882.5|3873.5|3882.4|3873.4|3883.3|3874.3|3882.4|3873.4|0
1696277700000|2023-10-02 20:15:00|3882.2|3873.2|3883|3874|3883.3|3874.3|3882.2|3873.2|0
1696278000000|2023-10-02 20:20:00|3883.1|3874.1|3882.9|3873.9|3883.1|3874.1|3882.4|3873.4|0
1696278300000|2023-10-02 20:25:00|3883|3874|3882.9|3873.9|3883.1|3874.1|3882.8|3873.8|0
1696278600000|2023-10-02 20:30:00|3883.1|3874.1|3883.5|3874.5|3883.7|3874.7|3882.9|3873.9|0
1696278900000|2023-10-02 20:35:00|3883.4|3874.4|3883.7|3874.7|3883.9|3874.9|3882.9|3873.9|0
1696279200000|2023-10-02 20:40:00|3883.8|3874.8|3883.9|3874.9|3883.9|3874.9|3883.7|3874.7|0
1696279500000|2023-10-02 20:45:00|3883.7|3874.7|3883.5|3874.5|3884|3875|3883.3|3874.3|0
1696279800000|2023-10-02 20:50:00|3883.6|3874.6|3883.7|3874.7|3883.8|3874.8|3883.5|3874.5|0
1696280100000|2023-10-02 20:55:00|3883.6|3874.6|3882.5|3873.5|3883.7|3874.7|3882.5|3873.5|0
1696280400000|2023-10-02 21:00:00|3882.4|3873.4|3881.1|3872.1|3882.8|3873.8|3881.1|3872.1|0
1696280700000|2023-10-02 21:05:00|3881|3872|3880.9|3871.9|3881.1|3872.1|3880.6|3871.6|0
1696281000000|2023-10-02 21:10:00|3880.8|3871.8|3881.1|3872.1|3881.2|3872.2|3880.8|3871.8|0
1696281300000|2023-10-02 21:15:00|3881|3872|3880.5|3871.5|3881.1|3872.1|3880.5|3871.5|0
1696281600000|2023-10-02 21:20:00|3880.6|3871.6|3880.5|3871.5|3880.7|3871.7|3880.3|3871.3|0
1696281900000|2023-10-02 21:25:00|3880.6|3871.6|3880.8|3871.8|3880.8|3871.8|3880.6|3871.6|0
1696282200000|2023-10-02 21:30:00|3880.7|3871.7|3880.7|3871.7|3880.9|3871.9|3880.7|3871.7|0
1696282500000|2023-10-02 21:35:00|3880.8|3871.8|3880.8|3871.8|3880.8|3871.8|3880.8|3871.8|0
1696282800000|2023-10-02 21:40:00|3880.7|3871.7|3880.7|3871.7|3880.7|3871.7|3880.7|3871.7|0
1696283100000|2023-10-02 21:45:00|3880.8|3871.8|3880.7|3871.7|3880.8|3871.8|3880.7|3871.7|0
1696283400000|2023-10-02 21:50:00|3880.8|3871.8|3880.8|3871.8|3880.9|3871.9|3880.5|3871.5|0
1696283700000|2023-10-02 21:55:00|3880.7|3871.7|3880.6|3871.6|3880.8|3871.8|3880.3|3871.3|0
1696284000000|2023-10-02 22:00:00|3880.9|3871.9|3880.7|3871.7|3881.3|3872.3|3880|3871|0
1696284300000|2023-10-02 22:05:00|3880.8|3871.8|3880.5|3871.5|3881|3872|3880.5|3871.5|0
1696284600000|2023-10-02 22:10:00|3880.6|3871.6|3882|3873|3882.1|3873.1|3880.6|3871.6|0
1696284900000|2023-10-02 22:15:00|3881.9|3872.9|3882.3|3873.3|3882.5|3873.5|3881.9|3872.9|0
1696285200000|2023-10-02 22:20:00|3882.1|3873.1|3882.9|3873.9|3882.9|3873.9|3882.1|3873.1|0
1696285500000|2023-10-02 22:25:00|3882.7|3873.7|3883.2|3874.2|3883.2|3874.2|3882.7|3873.7|0
1696285800000|2023-10-02 22:30:00|3883.1|3874.1|3882.9|3873.9|3883.1|3874.1|3882.7|3873.7|0
1696286100000|2023-10-02 22:35:00|3882.7|3873.7|3882.3|3873.3|3882.7|3873.7|3882.3|3873.3|0
1696286400000|2023-10-02 22:40:00|3882.5|3873.5|3881.6|3872.6|3882.5|3873.5|3881.4|3872.4|0
1696286700000|2023-10-02 22:45:00|3881.4|3872.4|3881.6|3872.6|3881.8|3872.8|3881.4|3872.4|0
1696287000000|2023-10-02 22:50:00|3881.7|3872.7|3881.5|3872.5|3881.8|3872.8|3881.2|3872.2|0
1696287300000|2023-10-02 22:55:00|3881.6|3872.6|3880.7|3871.7|3881.6|3872.6|3880.1|3871.1|0
1696287600000|2023-10-02 23:00:00|3880.5|3871.5|3880.8|3871.8|3881.4|3872.4|3880.4|3871.4|0
1696287900000|2023-10-02 23:05:00|3881|3872|3880.8|3871.8|3881|3872|3880.7|3871.7|0
1696288200000|2023-10-02 23:10:00|3881|3872|3880.4|3871.4|3881.2|3872.2|3880.1|3871.1|0
1696288500000|2023-10-02 23:15:00|3880.5|3871.5|3879.8|3870.8|3880.5|3871.5|3879.7|3870.7|0
1696288800000|2023-10-02 23:20:00|3879.9|3870.9|3879.3|3870.3|3879.9|3870.9|3879.2|3870.2|0
1696289100000|2023-10-02 23:25:00|3879.2|3870.2|3878.6|3869.6|3879.4|3870.4|3878.6|3869.6|0
1696289400000|2023-10-02 23:30:00|3878.8|3869.8|3880.1|3871.1|3880.1|3871.1|3878.8|3869.8|0
1696289700000|2023-10-02 23:35:00|3879.9|3870.9|3880.3|3871.3|3880.7|3871.7|3879.9|3870.9|0
1696290000000|2023-10-02 23:40:00|3880.4|3871.4|3880.7|3871.7|3880.7|3871.7|3880.4|3871.4|0
1696290300000|2023-10-02 23:45:00|3880.8|3871.8|3881.8|3872.8|3882.9|3873.9|3880.8|3871.8|0
1696290600000|2023-10-02 23:50:00|3881.9|3872.9|3881.2|3872.2|3881.9|3872.9|3881|3872|0
1696290900000|2023-10-02 23:55:00|3881.4|3872.4|3881|3872|3881.4|3872.4|3880.7|3871.7|0
1696291200000|2023-10-03 00:00:00|3880.9|3871.9|3879|3870|3881|3872|3879|3870|0
1696291500000|2023-10-03 00:05:00|3878.9|3869.9|3876.6|3867.6|3879.2|3870.2|3876.3|3867.3|0
1696291800000|2023-10-03 00:10:00|3876.5|3867.5|3875.8|3866.8|3876.5|3867.5|3875|3866|0
1696292100000|2023-10-03 00:15:00|3876|3867|3876|3867|3876.9|3867.9|3874.7|3865.7|0
1696292400000|2023-10-03 00:20:00|3876.2|3867.2|3876.2|3867.2|3876.6|3867.6|3875.3|3866.3|0
1696292700000|2023-10-03 00:25:00|3876.1|3867.1|3875.9|3866.9|3876.5|3867.5|3875.8|3866.8|0
1696293000000|2023-10-03 00:30:00|3876.1|3867.1|3881.8|3872.8|3881.8|3872.8|3875.5|3866.5|0
1696293300000|2023-10-03 00:35:00|3882|3873|3883.2|3874.2|3884.1|3875.1|3882|3873|0
1696293600000|2023-10-03 00:40:00|3883|3874|3883.7|3874.7|3883.9|3874.9|3882.9|3873.9|0
1696293900000|2023-10-03 00:45:00|3883.6|3874.6|3883.9|3874.9|3884|3875|3883.1|3874.1|0
1696294200000|2023-10-03 00:50:00|3883.8|3874.8|3884.6|3875.6|3885.1|3876.1|3883|3874|0
1696294500000|2023-10-03 00:55:00|3884.4|3875.4|3884.1|3875.1|3884.6|3875.6|3882.8|3873.8|0
1696294800000|2023-10-03 01:00:00|3884.2|3875.2|3883.9|3874.9|3884.2|3875.2|3883.4|3874.4|0
1696295100000|2023-10-03 01:05:00|3883.8|3874.8|3882.4|3873.4|3884.4|3875.4|3882.4|3873.4|0
1696295400000|2023-10-03 01:10:00|3882.2|3873.2|3881.3|3872.3|3882.3|3873.3|3881|3872|0
1696295700000|2023-10-03 01:15:00|3881.1|3872.1|3859.2|3855.2|3881.2|3872.2|3856.2|3852.2|1582
1696296000000|2023-10-03 01:20:00|3858.2|3854.2|3866.7|3862.7|3870.7|3866.7|3855.7|3851.7|689
1696296300000|2023-10-03 01:25:00|3864.7|3860.7|3854.7|3850.7|3872.7|3868.7|3849.7|3845.7|832
1696296600000|2023-10-03 01:30:00|3853.2|3849.2|3811.7|3807.7|3853.2|3849.2|3811.7|3807.7|4212
1696296900000|2023-10-03 01:35:00|3812.7|3808.7|3828.7|3824.7|3835.7|3831.7|3802.7|3798.7|3067
1696297200000|2023-10-03 01:40:00|3829.2|3825.2|3830.7|3826.7|3842.7|3838.7|3820.7|3816.7|1366
1696297500000|2023-10-03 01:45:00|3831.2|3827.2|3837.7|3833.7|3838.7|3834.7|3818.7|3814.7|989
1696297800000|2023-10-03 01:50:00|3837.2|3833.2|3820.2|3816.2|3837.2|3833.2|3817.7|3813.7|721
1696298100000|2023-10-03 01:55:00|3819.7|3815.7|3821.2|3817.2|3826.7|3822.7|3813.7|3809.7|965
1696298400000|2023-10-03 02:00:00|3820.7|3816.7|3816.2|3812.2|3820.7|3816.7|3813.7|3809.7|486
1696298700000|2023-10-03 02:05:00|3815.7|3811.7|3813.7|3809.7|3818.7|3814.7|3810.7|3806.7|684
1696299000000|2023-10-03 02:10:00|3813.2|3809.2|3822.7|3818.7|3823.7|3819.7|3809.7|3805.7|745
1696299300000|2023-10-03 02:15:00|3822.2|3818.2|3825.2|3821.2|3825.7|3821.7|3817.2|3813.2|517
1696299600000|2023-10-03 02:20:00|3824.7|3820.7|3815.7|3811.7|3824.7|3820.7|3812.7|3808.7|575
1696299900000|2023-10-03 02:25:00|3816.2|3812.2|3814.7|3810.7|3816.7|3812.7|3810.2|3806.2|404
1696300200000|2023-10-03 02:30:00|3814.2|3810.2|3813.7|3809.7|3815.7|3811.7|3809.7|3805.7|508
1696300500000|2023-10-03 02:35:00|3814.7|3810.7|3811.7|3807.7|3818.7|3814.7|3809.7|3805.7|486
1696300800000|2023-10-03 02:40:00|3812.2|3808.2|3801.7|3797.7|3813.2|3809.2|3801.7|3797.7|1018
1696301100000|2023-10-03 02:45:00|3801.2|3797.2|3804.7|3800.7|3805.7|3801.7|3798.2|3794.2|816
1696301400000|2023-10-03 02:50:00|3805.7|3801.7|3803.7|3799.7|3806.7|3802.7|3801.7|3797.7|253
1696301700000|2023-10-03 02:55:00|3802.7|3798.7|3804.7|3800.7|3809.7|3805.7|3800.7|3796.7|264
1696302000000|2023-10-03 03:00:00|3805.2|3801.2|3806.2|3802.2|3808.2|3804.2|3803.7|3799.7|205
1696302300000|2023-10-03 03:05:00|3805.7|3801.7|3813.7|3809.7|3814.2|3810.2|3802.7|3798.7|311
1696302600000|2023-10-03 03:10:00|3814.2|3810.2|3811.2|3807.2|3816.7|3812.7|3807.7|3803.7|308
1696302900000|2023-10-03 03:15:00|3810.7|3806.7|3808.7|3804.7|3811.2|3807.2|3806.7|3802.7|209
1696303200000|2023-10-03 03:20:00|3807.7|3803.7|3801.7|3797.7|3808.7|3804.7|3800.7|3796.7|315
1696303500000|2023-10-03 03:25:00|3801.2|3797.2|3804.2|3800.2|3806.7|3802.7|3797.7|3793.7|511
1696303800000|2023-10-03 03:30:00|3803.7|3799.7|3809.7|3805.7|3811.7|3807.7|3802.7|3798.7|346
1696304100000|2023-10-03 03:35:00|3810.7|3806.7|3813.7|3809.7|3814.7|3810.7|3809.7|3805.7|237
1696304400000|2023-10-03 03:40:00|3814.2|3810.2|3817.7|3813.7|3817.7|3813.7|3814.2|3810.2|460
1696304700000|2023-10-03 03:45:00|3818.7|3814.7|3814.7|3810.7|3819.2|3815.2|3813.7|3809.7|348
1696305000000|2023-10-03 03:50:00|3813.7|3809.7|3810.7|3806.7|3813.7|3809.7|3809.7|3805.7|343
1696305300000|2023-10-03 03:55:00|3811.2|3807.2|3811.2|3807.2|3812.7|3808.7|3810.7|3806.7|128
1696305600000|2023-10-03 04:00:00|3813.7|3804.7|3812.7|3803.7|3813.9|3804.9|3812.6|3803.6|17
1696305900000|2023-10-03 04:05:00|3812.5|3803.5|3812.8|3803.8|3813.3|3804.3|3812.5|3803.5|0
1696306200000|2023-10-03 04:10:00|3812.9|3803.9|3812.8|3803.8|3813|3804|3812.7|3803.7|0
1696306500000|2023-10-03 04:15:00|3813|3804|3811.6|3802.6|3813|3804|3811.5|3802.5|0
1696306800000|2023-10-03 04:20:00|3811.5|3802.5|3809.9|3800.9|3811.5|3802.5|3809.4|3800.4|0
1696307100000|2023-10-03 04:25:00|3809.8|3800.8|3809.8|3800.8|3810|3801|3809.6|3800.6|0
1696307400000|2023-10-03 04:30:00|3809.9|3800.9|3809.9|3800.9|3810.6|3801.6|3809.9|3800.9|0
1696307700000|2023-10-03 04:35:00|3810|3801|3811.3|3802.3|3811.4|3802.4|3810|3801|0
1696308000000|2023-10-03 04:40:00|3811.4|3802.4|3810.6|3801.6|3811.9|3802.9|3810.4|3801.4|0
1696308300000|2023-10-03 04:45:00|3810.5|3801.5|3810.3|3801.3|3810.7|3801.7|3809.6|3800.6|0
1696308600000|2023-10-03 04:50:00|3810.5|3801.5|3811.1|3802.1|3811.1|3802.1|3809.6|3800.6|0
1696308900000|2023-10-03 04:55:00|3810.9|3801.9|3809.6|3800.6|3811.4|3802.4|3809.6|3800.6|4
1696309200000|2023-10-03 05:00:00|3808.2|3804.2|3801.7|3797.7|3809.2|3805.2|3797.7|3793.7|877
1696309500000|2023-10-03 05:05:00|3802.2|3798.2|3801.7|3797.7|3804.7|3800.7|3795.7|3791.7|520
1696309800000|2023-10-03 05:10:00|3801.2|3797.2|3796.7|3792.7|3801.2|3797.2|3792.7|3788.7|594
1696310100000|2023-10-03 05:15:00|3795.7|3791.7|3793.7|3789.7|3797.7|3793.7|3791.7|3787.7|442
1696310400000|2023-10-03 05:20:00|3794.7|3790.7|3796.7|3792.7|3799.7|3795.7|3792.7|3788.7|467
1696310700000|2023-10-03 05:25:00|3797.7|3793.7|3803.7|3799.7|3803.7|3799.7|3797.7|3793.7|413
1696311000000|2023-10-03 05:30:00|3803.2|3799.2|3805.7|3801.7|3805.7|3801.7|3796.7|3792.7|512
1696311300000|2023-10-03 05:35:00|3805.2|3801.2|3811.7|3807.7|3813.2|3809.2|3804.7|3800.7|400
1696311600000|2023-10-03 05:40:00|3812.2|3808.2|3809.7|3805.7|3813.7|3809.7|3808.2|3804.2|401
1696311900000|2023-10-03 05:45:00|3810.2|3806.2|3816.7|3812.7|3817.7|3813.7|3809.7|3805.7|400
1696312200000|2023-10-03 05:50:00|3817.7|3813.7|3805.7|3801.7|3819.7|3815.7|3805.7|3801.7|382
1696312500000|2023-10-03 05:55:00|3804.7|3800.7|3806.7|3802.7|3806.7|3802.7|3804.7|3800.7|183
1696312800000|2023-10-03 06:00:00|3805.7|3801.7|3801.7|3797.7|3809.2|3805.2|3800.7|3796.7|697
1696313100000|2023-10-03 06:05:00|3801.2|3797.2|3805.7|3801.7|3805.7|3801.7|3800.7|3796.7|250
1696313400000|2023-10-03 06:10:00|3806.7|3802.7|3805.7|3801.7|3807.7|3803.7|3805.7|3801.7|147
1696313700000|2023-10-03 06:15:00|3806.7|3802.7|3809.7|3805.7|3810.2|3806.2|3805.7|3801.7|235
1696314000000|2023-10-03 06:20:00|3808.7|3804.7|3810.7|3806.7|3810.7|3806.7|3804.7|3800.7|232
1696314300000|2023-10-03 06:25:00|3809.7|3805.7|3812.2|3808.2|3812.7|3808.7|3809.7|3805.7|333
1696314600000|2023-10-03 06:30:00|3812.7|3808.7|3814.7|3810.7|3814.7|3810.7|3810.7|3806.7|319
1696314900000|2023-10-03 06:35:00|3815.2|3811.2|3812.7|3808.7|3816.7|3812.7|3810.7|3806.7|335
1696315200000|2023-10-03 06:40:00|3813.7|3809.7|3809.7|3805.7|3813.7|3809.7|3809.7|3805.7|225
1696315500000|2023-10-03 06:45:00|3810.2|3806.2|3807.7|3803.7|3810.7|3806.7|3806.7|3802.7|193
1696315800000|2023-10-03 06:50:00|3808.7|3804.7|3813.7|3809.7|3813.7|3809.7|3808.7|3804.7|260
1696316100000|2023-10-03 06:55:00|3813.2|3809.2|3814.7|3810.7|3815.7|3811.7|3812.7|3808.7|358
1696316400000|2023-10-03 07:00:00|3814.2|3810.2|3812.7|3808.7|3819.7|3815.7|3812.7|3808.7|390
1696316700000|2023-10-03 07:05:00|3813.7|3809.7|3811.7|3807.7|3813.7|3809.7|3807.7|3803.7|476
1696317000000|2023-10-03 07:10:00|3810.7|3806.7|3818.7|3814.7|3818.7|3814.7|3810.7|3806.7|206
1696317300000|2023-10-03 07:15:00|3819.7|3815.7|3813.2|3809.2|3821.7|3817.7|3812.7|3808.7|490
1696317600000|2023-10-03 07:20:00|3812.7|3808.7|3814.7|3810.7|3816.7|3812.7|3810.7|3806.7|406
1696317900000|2023-10-03 07:25:00|3815.7|3811.7|3811.7|3807.7|3815.7|3811.7|3810.7|3806.7|419
1696318200000|2023-10-03 07:30:00|3812.2|3808.2|3809.7|3805.7|3813.2|3809.2|3808.7|3804.7|669
1696318500000|2023-10-03 07:35:00|3810.7|3806.7|3813.7|3809.7|3814.7|3810.7|3808.7|3804.7|772
1696318800000|2023-10-03 07:40:00|3814.7|3810.7|3817.7|3813.7|3818.7|3814.7|3812.2|3808.2|918
1696319100000|2023-10-03 07:45:00|3818.7|3814.7|3812.7|3808.7|3818.7|3814.7|3812.7|3808.7|676
1696319400000|2023-10-03 07:50:00|3813.2|3809.2|3810.7|3806.7|3813.2|3809.2|3809.7|3805.7|831
1696319700000|2023-10-03 07:55:00|3809.7|3805.7|3808.7|3804.7|3810.7|3806.7|3807.2|3803.2|1062
1696320000000|2023-10-03 08:00:00|3808.2|3804.2|3812.7|3808.7|3814.7|3810.7|3807.7|3803.7|1009
1696320300000|2023-10-03 08:05:00|3811.7|3807.7|3817.7|3813.7|3817.7|3813.7|3811.7|3807.7|1236
1696320600000|2023-10-03 08:10:00|3818.7|3814.7|3817.7|3813.7|3818.7|3814.7|3815.7|3811.7|1046
1696320900000|2023-10-03 08:15:00|3816.7|3812.7|3822.7|3818.7|3823.7|3819.7|3816.7|3812.7|1563
1696321200000|2023-10-03 08:20:00|3822.2|3818.2|3821.2|3817.2|3822.7|3818.7|3819.7|3815.7|787
1696321500000|2023-10-03 08:25:00|3821.7|3817.7|3817.2|3813.2|3821.7|3817.7|3815.2|3811.2|834
1696321800000|2023-10-03 08:30:00|3821.8|3812.8|3821.8|3812.8|3822.9|3813.9|3821.2|3812.2|8
1696322100000|2023-10-03 08:35:00|3821.7|3812.7|3820.3|3811.3|3822.2|3813.2|3820.3|3811.3|0
1696322400000|2023-10-03 08:40:00|3820.4|3811.4|3820.6|3811.6|3821.1|3812.1|3820.2|3811.2|0
1696322700000|2023-10-03 08:45:00|3820.7|3811.7|3826|3817|3826.2|3817.2|3820.6|3811.6|0
1696323000000|2023-10-03 08:50:00|3826.1|3817.1|3825|3816|3826.5|3817.5|3823.6|3814.6|0
1696323300000|2023-10-03 08:55:00|3824.9|3815.9|3824.1|3815.1|3825.1|3816.1|3823.5|3814.5|0
1696323600000|2023-10-03 09:00:00|3824.4|3815.4|3822.4|3813.4|3824.4|3815.4|3820.7|3811.7|0
1696323900000|2023-10-03 09:05:00|3822.3|3813.3|3820.9|3811.9|3822.3|3813.3|3820.4|3811.4|0
1696324200000|2023-10-03 09:10:00|3820.8|3811.8|3820.5|3811.5|3820.8|3811.8|3819.6|3810.6|0
1696324500000|2023-10-03 09:15:00|3820.4|3811.4|3816.2|3808.2|3820.4|3811.4|3811.2|3803.2|35
1696324800000|2023-10-03 09:20:00|3815.2|3807.2|3812.2|3805.2|3815.2|3807.2|3810.2|3803.2|40
1696325100000|2023-10-03 09:25:00|3813.2|3804.2|3814.2|3806.2|3815.2|3807.2|3812.2|3804.2|37
1696325400000|2023-10-03 09:30:00|3813.2|3807.2|3813.2|3805.2|3816.2|3809.2|3812.2|3805.2|23
1696325700000|2023-10-03 09:35:00|3812.2|3806.2|3813.2|3806.2|3814.2|3806.2|3811.2|3804.2|40
1696326000000|2023-10-03 09:40:00|3814.2|3805.2|3811.2|3803.2|3814.2|3806.2|3810.2|3802.2|22
1696326300000|2023-10-03 09:45:00|3810.2|3804.2|3810.2|3802.2|3812.2|3805.2|3809.2|3802.2|15
1696326600000|2023-10-03 09:50:00|3811.2|3803.2|3813.2|3805.2|3814.2|3807.2|3811.2|3803.2|40
1696326900000|2023-10-03 09:55:00|3812.2|3804.2|3811.2|3804.2|3813.2|3806.2|3810.2|3803.2|19
1696327200000|2023-10-03 10:00:00|3812.2|3805.2|3814.2|3807.2|3815.2|3808.2|3811.2|3804.2|69
1696327500000|2023-10-03 10:05:00|3815.2|3808.2|3814.2|3807.2|3817.2|3809.2|3814.2|3806.2|19
1696327800000|2023-10-03 10:10:00|3813.2|3806.2|3811.2|3804.2|3814.2|3807.2|3811.2|3803.2|9
1696328100000|2023-10-03 10:15:00|3810.2|3803.2|3809.2|3802.2|3811.2|3804.2|3809.2|3802.2|10
1696328400000|2023-10-03 10:20:00|3808.2|3801.2|3812.2|3804.2|3812.2|3805.2|3808.2|3801.2|17
1696328700000|2023-10-03 10:25:00|3811.2|3805.2|3813.2|3805.2|3813.2|3806.2|3811.2|3804.2|2
1696329000000|2023-10-03 10:30:00|3814.2|3806.2|3815.2|3807.2|3815.2|3808.2|3812.2|3805.2|7
1696329300000|2023-10-03 10:35:00|3814.2|3808.2|3812.2|3804.2|3814.2|3808.2|3811.2|3804.2|1
1696329600000|2023-10-03 10:40:00|3811.2|3803.2|3807.2|3799.2|3811.2|3803.2|3806.2|3799.2|81
1696329900000|2023-10-03 10:45:00|3808.2|3800.2|3809.2|3802.2|3810.2|3802.2|3808.2|3799.2|8
1696330200000|2023-10-03 10:50:00|3808.2|3801.2|3807.2|3800.2|3809.2|3801.2|3806.2|3799.2|7
1696330500000|2023-10-03 10:55:00|3806.2|3799.2|3808.2|3800.2|3809.2|3801.2|3806.2|3799.2|14
1696330800000|2023-10-03 11:00:00|3807.2|3801.2|3807.2|3799.2|3808.2|3801.2|3806.2|3799.2|1
1696331100000|2023-10-03 11:05:00|3808.2|3800.2|3807.2|3799.2|3809.2|3802.2|3806.2|3799.2|8
1696331400000|2023-10-03 11:10:00|3806.2|3798.2|3801.2|3794.2|3807.2|3798.2|3801.2|3794.2|48
1696331700000|2023-10-03 11:15:00|3802.2|3795.2|3800.2|3793.2|3802.2|3795.2|3799.2|3791.2|43
1696332000000|2023-10-03 11:20:00|3801.2|3792.2|3796.2|3788.2|3803.2|3796.2|3796.2|3788.2|32
1696332300000|2023-10-03 11:25:00|3797.2|3789.2|3797.2|3790.2|3798.2|3791.2|3794.2|3787.2|38
1696332600000|2023-10-03 11:30:00|3798.2|3789.2|3798.2|3790.2|3799.2|3792.2|3797.2|3789.2|10
1696332900000|2023-10-03 11:35:00|3799.2|3791.2|3800.2|3792.2|3800.2|3793.2|3796.2|3789.2|13
1696333200000|2023-10-03 11:40:00|3799.2|3793.2|3798.2|3790.2|3802.2|3795.2|3797.2|3790.2|82
1696333500000|2023-10-03 11:45:00|3799.2|3791.2|3795.2|3788.2|3799.2|3792.2|3795.2|3788.2|21
1696333800000|2023-10-03 11:50:00|3796.2|3789.2|3797.2|3789.2|3797.2|3789.2|3794.2|3787.2|59
1696334100000|2023-10-03 11:55:00|3796.2|3790.2|3798.2|3791.2|3799.2|3791.2|3796.2|3789.2|4
1696334400000|2023-10-03 12:00:00|3799.2|3792.2|3798.2|3790.2|3799.2|3792.2|3795.2|3788.2|44
1696334700000|2023-10-03 12:05:00|3797.2|3791.2|3797.2|3789.2|3798.2|3791.2|3796.2|3788.2|22
1696335000000|2023-10-03 12:10:00|3796.2|3788.2|3797.2|3790.2|3801.2|3793.2|3795.2|3788.2|28
1696335300000|2023-10-03 12:15:00|3796.2|3789.2|3797.2|3790.2|3798.2|3790.2|3794.2|3787.2|20
1696335600000|2023-10-03 12:20:00|3796.2|3789.2|3797.2|3790.2|3798.2|3791.2|3795.2|3787.2|17
1696335900000|2023-10-03 12:25:00|3798.2|3791.2|3799.2|3792.2|3800.2|3793.2|3797.2|3790.2|10
1696336200000|2023-10-03 12:30:00|3798.2|3791.2|3797.2|3789.2|3799.2|3791.2|3796.2|3789.2|8
1696336500000|2023-10-03 12:35:00|3796.2|3790.2|3796.2|3788.2|3797.2|3790.2|3794.2|3786.2|26
1696336800000|2023-10-03 12:40:00|3795.2|3787.2|3792.2|3785.2|3796.2|3788.2|3790.2|3783.2|48
1696337100000|2023-10-03 12:45:00|3791.2|3784.2|3790.2|3783.2|3794.2|3787.2|3787.2|3779.2|239
1696337400000|2023-10-03 12:50:00|3791.2|3784.2|3789.2|3782.2|3791.2|3784.2|3788.2|3781.2|23
1696337700000|2023-10-03 12:55:00|3790.2|3783.2|3786.7|3780.7|3792.2|3784.2|3786.2|3779.2|24
1696338000000|2023-10-03 13:00:00|3787.2|3781.2|3791.7|3785.7|3792.7|3786.7|3786.7|3780.7|17
1696338300000|2023-10-03 13:05:00|3791.2|3785.2|3792.2|3786.2|3794.7|3788.7|3790.7|3784.7|9
1696338600000|2023-10-03 13:10:00|3792.7|3786.7|3790.2|3784.2|3793.2|3787.2|3790.2|3784.2|2
1696338900000|2023-10-03 13:15:00|3790.7|3784.7|3792.2|3786.2|3794.2|3788.2|3789.7|3783.7|27
1696339200000|2023-10-03 13:20:00|3792.7|3786.7|3794.7|3788.7|3795.7|3789.7|3792.2|3786.2|18
1696339500000|2023-10-03 13:25:00|3795.2|3789.2|3795.7|3789.7|3797.7|3791.7|3794.2|3788.2|39
1696339800000|2023-10-03 13:30:00|3796.2|3790.2|3814.2|3808.2|3815.7|3809.7|3790.7|3784.7|599
1696340100000|2023-10-03 13:35:00|3814.7|3808.7|3816.7|3810.7|3816.7|3810.7|3805.2|3799.2|327
1696340400000|2023-10-03 13:40:00|3817.7|3811.7|3815.2|3809.2|3817.7|3811.7|3811.7|3805.7|138
1696340700000|2023-10-03 13:45:00|3814.7|3808.7|3814.7|3808.7|3815.7|3809.7|3808.2|3802.2|123
1696341000000|2023-10-03 13:50:00|3814.2|3808.2|3821.7|3815.7|3821.7|3815.7|3813.7|3807.7|169
1696341300000|2023-10-03 13:55:00|3821.2|3815.2|3811.7|3805.7|3821.7|3815.7|3811.7|3805.7|147
1696341600000|2023-10-03 14:00:00|3811.2|3805.2|3797.2|3791.2|3811.2|3805.2|3796.2|3790.2|320
1696341900000|2023-10-03 14:05:00|3796.7|3790.7|3792.7|3786.7|3798.2|3792.2|3791.7|3785.7|166
1696342200000|2023-10-03 14:10:00|3793.2|3787.2|3804.2|3798.2|3808.7|3802.7|3792.7|3786.7|125
1696342500000|2023-10-03 14:15:00|3803.7|3797.7|3802.2|3796.2|3805.7|3799.7|3797.7|3791.7|77
1696342800000|2023-10-03 14:20:00|3802.7|3796.7|3806.2|3800.2|3810.7|3804.7|3800.2|3794.2|63
1696343100000|2023-10-03 14:25:00|3805.7|3799.7|3809.2|3803.2|3813.7|3807.7|3804.2|3798.2|44
1696343400000|2023-10-03 14:30:00|3808.7|3802.7|3810.7|3804.7|3812.7|3806.7|3806.7|3800.7|35
1696343700000|2023-10-03 14:35:00|3811.2|3805.2|3812.2|3806.2|3820.7|3814.7|3810.7|3804.7|328
1696344000000|2023-10-03 14:40:00|3811.7|3805.7|3815.7|3809.7|3818.2|3812.2|3811.7|3805.7|84
1696344300000|2023-10-03 14:45:00|3815.2|3809.2|3812.7|3806.7|3817.7|3811.7|3810.2|3804.2|74
1696344600000|2023-10-03 14:50:00|3812.2|3806.2|3810.7|3804.7|3813.2|3807.2|3808.7|3802.7|61
1696344900000|2023-10-03 14:55:00|3811.2|3805.2|3809.7|3803.7|3812.7|3806.7|3808.7|3802.7|75
1696345200000|2023-10-03 15:00:00|3809.2|3803.2|3807.7|3801.7|3810.7|3804.7|3805.7|3799.7|58
1696345500000|2023-10-03 15:05:00|3807.2|3801.2|3814.2|3808.2|3817.7|3811.7|3807.2|3801.2|77
1696345800000|2023-10-03 15:10:00|3814.7|3808.7|3813.7|3807.7|3815.7|3809.7|3810.2|3804.2|53
1696346100000|2023-10-03 15:15:00|3814.2|3808.2|3816.7|3810.7|3816.7|3810.7|3813.7|3807.7|99
1696346400000|2023-10-03 15:20:00|3815.7|3809.7|3817.7|3811.7|3820.7|3814.7|3814.7|3808.7|85
1696346700000|2023-10-03 15:25:00|3818.7|3812.7|3816.7|3810.7|3819.7|3813.7|3814.7|3808.7|88
1696347000000|2023-10-03 15:30:00|3816.2|3810.2|3812.7|3806.7|3822.2|3816.2|3812.2|3806.2|129
1696347300000|2023-10-03 15:35:00|3813.2|3807.2|3810.7|3804.7|3814.2|3808.2|3808.7|3802.7|62
1696347600000|2023-10-03 15:40:00|3811.2|3805.2|3810.2|3804.2|3814.7|3808.7|3809.7|3803.7|32
1696347900000|2023-10-03 15:45:00|3810.7|3804.7|3807.2|3801.2|3810.7|3804.7|3806.7|3800.7|77
1696348200000|2023-10-03 15:50:00|3806.7|3800.7|3803.7|3797.7|3808.2|3802.2|3803.7|3797.7|46
1696348500000|2023-10-03 15:55:00|3804.2|3798.2|3806.2|3800.2|3806.7|3800.7|3803.7|3797.7|57
1696348800000|2023-10-03 16:00:00|3806.7|3800.7|3816.2|3810.2|3817.2|3811.2|3806.7|3800.7|70
1696349100000|2023-10-03 16:05:00|3815.7|3809.7|3815.7|3809.7|3816.2|3810.2|3813.2|3807.2|10
1696349400000|2023-10-03 16:10:00|3815.2|3809.2|3816.7|3810.7|3816.7|3810.7|3814.2|3808.2|22
1696349700000|2023-10-03 16:15:00|3816.2|3810.2|3817.2|3811.2|3818.7|3812.7|3815.2|3809.2|73
1696350000000|2023-10-03 16:20:00|3817.7|3811.7|3816.7|3810.7|3818.2|3812.2|3814.2|3808.2|10
1696350300000|2023-10-03 16:25:00|3816.2|3810.2|3818.7|3812.7|3818.7|3812.7|3814.7|3808.7|32
1696350600000|2023-10-03 16:30:00|3818.2|3812.2|3817.7|3811.7|3819.7|3813.7|3817.2|3811.2|18
1696350900000|2023-10-03 16:35:00|3816.7|3810.7|3817.7|3811.7|3818.7|3812.7|3815.7|3809.7|35
1696351200000|2023-10-03 16:40:00|3818.2|3812.2|3816.7|3810.7|3819.7|3813.7|3816.7|3810.7|14
1696351500000|2023-10-03 16:45:00|3817.2|3811.2|3818.7|3812.7|3818.7|3812.7|3816.7|3810.7|34
1696351800000|2023-10-03 16:50:00|3818.2|3812.2|3816.7|3810.7|3818.7|3812.7|3815.7|3809.7|23
1696352100000|2023-10-03 16:55:00|3816.2|3810.2|3816.7|3810.7|3819.7|3813.7|3815.7|3809.7|47
1696352400000|2023-10-03 17:00:00|3816.2|3810.2|3816.7|3810.7|3819.2|3813.2|3815.7|3809.7|73
1696352700000|2023-10-03 17:05:00|3817.7|3811.7|3813.7|3807.7|3817.7|3811.7|3812.7|3806.7|38
1696353000000|2023-10-03 17:10:00|3813.2|3807.2|3812.7|3806.7|3814.2|3808.2|3811.2|3805.2|16
1696353300000|2023-10-03 17:15:00|3813.2|3807.2|3810.7|3804.7|3814.2|3808.2|3810.7|3804.7|13
1696353600000|2023-10-03 17:20:00|3811.2|3805.2|3809.7|3803.7|3811.7|3805.7|3809.7|3803.7|24
1696353900000|2023-10-03 17:25:00|3810.2|3804.2|3808.7|3802.7|3810.7|3804.7|3806.7|3800.7|188
1696354200000|2023-10-03 17:30:00|3808.2|3802.2|3805.7|3799.7|3808.7|3802.7|3805.2|3799.2|25
1696354500000|2023-10-03 17:35:00|3806.2|3800.2|3806.7|3800.7|3807.7|3801.7|3803.7|3797.7|31
1696354800000|2023-10-03 17:40:00|3807.2|3801.2|3809.7|3803.7|3810.2|3804.2|3806.7|3800.7|52
1696355100000|2023-10-03 17:45:00|3809.2|3803.2|3805.2|3799.2|3810.7|3804.7|3804.7|3798.7|45
1696355400000|2023-10-03 17:50:00|3805.7|3799.7|3806.7|3800.7|3807.7|3801.7|3804.2|3798.2|101
1696355700000|2023-10-03 17:55:00|3805.7|3799.7|3805.2|3799.2|3806.2|3800.2|3803.7|3797.7|16
1696356000000|2023-10-03 18:00:00|3805.7|3799.7|3802.7|3796.7|3807.7|3801.7|3802.7|3796.7|47
1696356300000|2023-10-03 18:05:00|3803.2|3797.2|3801.7|3795.7|3803.7|3797.7|3799.7|3793.7|38
1696356600000|2023-10-03 18:10:00|3801.2|3795.2|3799.7|3793.7|3802.2|3796.2|3798.7|3792.7|55
1696356900000|2023-10-03 18:15:00|3800.2|3794.2|3801.2|3795.2|3801.7|3795.7|3798.7|3792.7|36
1696357200000|2023-10-03 18:20:00|3801.7|3795.7|3801.7|3795.7|3802.7|3796.7|3799.2|3793.2|18
1696357500000|2023-10-03 18:25:00|3802.2|3796.2|3801.7|3795.7|3802.7|3796.7|3798.7|3792.7|22
1696357800000|2023-10-03 18:30:00|3801.2|3795.2|3802.7|3796.7|3803.7|3797.7|3800.7|3794.7|30
1696358100000|2023-10-03 18:35:00|3802.2|3796.2|3805.7|3799.7|3806.7|3800.7|3802.2|3796.2|12
1696358400000|2023-10-03 18:40:00|3806.2|3800.2|3806.7|3800.7|3806.7|3800.7|3804.2|3798.2|37
1696358700000|2023-10-03 18:45:00|3807.7|3801.7|3808.7|3802.7|3810.2|3804.2|3806.7|3800.7|42
1696359000000|2023-10-03 18:50:00|3809.2|3803.2|3809.7|3803.7|3810.7|3804.7|3807.7|3801.7|15
1696359300000|2023-10-03 18:55:00|3809.2|3803.2|3811.1|3802.1|3811.7|3805.7|3807.7|3801.7|46
1696359600000|2023-10-03 19:00:00|3811|3802|3811.2|3802.2|3811.6|3802.6|3808.5|3799.5|0
1696359900000|2023-10-03 19:05:00|3811.1|3802.1|3809.2|3800.2|3811.2|3802.2|3807.4|3798.4|0
1696360200000|2023-10-03 19:10:00|3809.3|3800.3|3808.1|3799.1|3809.3|3800.3|3808|3799|0
1696360500000|2023-10-03 19:15:00|3808|3799|3808|3799|3809.5|3800.5|3808|3799|0
1696360800000|2023-10-03 19:20:00|3807.9|3798.9|3809|3800|3809.1|3800.1|3807.9|3798.9|0
1696361100000|2023-10-03 19:25:00|3809.1|3800.1|3808.1|3799.1|3809.1|3800.1|3807.1|3798.1|0
1696361400000|2023-10-03 19:30:00|3808.2|3799.2|3805.1|3796.1|3808.4|3799.4|3805.1|3796.1|0
1696361700000|2023-10-03 19:35:00|3805|3796|3805.7|3796.7|3806.5|3797.5|3805|3796|0
1696362000000|2023-10-03 19:40:00|3805.8|3796.8|3809.1|3800.1|3809.6|3800.6|3805.7|3796.7|0
1696362300000|2023-10-03 19:45:00|3809.2|3800.2|3807.9|3798.9|3809.2|3800.2|3807.4|3798.4|0
1696362600000|2023-10-03 19:50:00|3807.8|3798.8|3810.2|3801.2|3811.1|3802.1|3807.8|3798.8|0
1696362900000|2023-10-03 19:55:00|3810.3|3801.3|3817.3|3808.3|3817.5|3808.5|3810.2|3801.2|0
1696363200000|2023-10-03 20:00:00|3817.2|3808.2|3818.6|3809.6|3819.3|3810.3|3817.2|3808.2|0
1696363500000|2023-10-03 20:05:00|3818.8|3809.8|3817.5|3808.5|3819|3810|3817.5|3808.5|0
1696363800000|2023-10-03 20:10:00|3817.4|3808.4|3817.5|3808.5|3817.7|3808.7|3817.2|3808.2|0
1696364100000|2023-10-03 20:15:00|3817.7|3808.7|3818.1|3809.1|3818.1|3809.1|3817.2|3808.2|0
1696364400000|2023-10-03 20:20:00|3818|3809|3817.7|3808.7|3818.3|3809.3|3817.7|3808.7|0
1696364700000|2023-10-03 20:25:00|3817.5|3808.5|3817.3|3808.3|3817.5|3808.5|3817.2|3808.2|0
1696365000000|2023-10-03 20:30:00|3817|3808|3816.4|3807.4|3817|3808|3816.4|3807.4|0
1696365300000|2023-10-03 20:35:00|3816.6|3807.6|3815.3|3806.3|3816.6|3807.6|3815|3806|0
1696365600000|2023-10-03 20:40:00|3815.5|3806.5|3815.9|3806.9|3815.9|3806.9|3815.3|3806.3|0
1696365900000|2023-10-03 20:45:00|3816.1|3807.1|3815.5|3806.5|3816.4|3807.4|3815.5|3806.5|0
1696366200000|2023-10-03 20:50:00|3815.7|3806.7|3814.2|3805.2|3815.9|3806.9|3814.2|3805.2|0
1696366500000|2023-10-03 20:55:00|3814.1|3805.1|3814|3805|3814.4|3805.4|3813.8|3804.8|0
1696366800000|2023-10-03 21:00:00|3813.8|3804.8|3813.2|3804.2|3813.8|3804.8|3813.2|3804.2|0
1696367100000|2023-10-03 21:05:00|3813.3|3804.3|3813.6|3804.6|3813.9|3804.9|3813.2|3804.2|0
1696367400000|2023-10-03 21:10:00|3813.8|3804.8|3813.4|3804.4|3814.1|3805.1|3813.1|3804.1|0
1696367700000|2023-10-03 21:15:00|3813.3|3804.3|3813.2|3804.2|3813.4|3804.4|3813|3804|0
1696368000000|2023-10-03 21:20:00|3813.1|3804.1|3813.5|3804.5|3813.7|3804.7|3813.1|3804.1|0
1696368300000|2023-10-03 21:25:00|3813.6|3804.6|3813.4|3804.4|3813.6|3804.6|3813.2|3804.2|0
1696368600000|2023-10-03 21:30:00|3813.5|3804.5|3813.6|3804.6|3813.6|3804.6|3813.4|3804.4|0
1696368900000|2023-10-03 21:35:00|3813.3|3804.3|3813.2|3804.2|3813.3|3804.3|3813.2|3804.2|0
1696369200000|2023-10-03 21:40:00|3813.1|3804.1|3813.1|3804.1|3813.1|3804.1|3813|3804|0
1696369500000|2023-10-03 21:45:00|3813|3804|3810.9|3801.9|3813.2|3804.2|3810.9|3801.9|0
1696369800000|2023-10-03 21:50:00|3811|3802|3811.2|3802.2|3811.4|3802.4|3810.9|3801.9|0
1696370100000|2023-10-03 21:55:00|3811.3|3802.3|3811.2|3802.2|3811.4|3802.4|3811.1|3802.1|0
1696370400000|2023-10-03 22:00:00|3811.4|3802.4|3811.2|3802.2|3812.6|3803.6|3811.1|3802.1|0
1696370700000|2023-10-03 22:05:00|3811|3802|3809.5|3800.5|3811.2|3802.2|3809.5|3800.5|0
1696371000000|2023-10-03 22:10:00|3809.7|3800.7|3809.9|3800.9|3810.5|3801.5|3809.5|3800.5|0
1696371300000|2023-10-03 22:15:00|3809.8|3800.8|3810.5|3801.5|3810.5|3801.5|3809.7|3800.7|0
1696371600000|2023-10-03 22:20:00|3810.6|3801.6|3810.6|3801.6|3811.2|3802.2|3810.6|3801.6|0
1696371900000|2023-10-03 22:25:00|3810.8|3801.8|3811|3802|3811.2|3802.2|3810.8|3801.8|0
1696372200000|2023-10-03 22:30:00|3811.1|3802.1|3811.5|3802.5|3812.1|3803.1|3810.8|3801.8|0
1696372500000|2023-10-03 22:35:00|3811.7|3802.7|3811.9|3802.9|3812.1|3803.1|3811.2|3802.2|0
1696372800000|2023-10-03 22:40:00|3812|3803|3812.3|3803.3|3812.3|3803.3|3811.7|3802.7|0
1696373100000|2023-10-03 22:45:00|3812.4|3803.4|3812.3|3803.3|3812.5|3803.5|3812.1|3803.1|0
1696373400000|2023-10-03 22:50:00|3812.4|3803.4|3812.8|3803.8|3813|3804|3812.3|3803.3|0
1696373700000|2023-10-03 22:55:00|3812.7|3803.7|3812.5|3803.5|3812.8|3803.8|3812.3|3803.3|0
1696374000000|2023-10-03 23:00:00|3812.3|3803.3|3810.3|3801.3|3812.3|3803.3|3810.3|3801.3|0
1696374300000|2023-10-03 23:05:00|3810.4|3801.4|3810.1|3801.1|3810.5|3801.5|3809.5|3800.5|0
1696374600000|2023-10-03 23:10:00|3809.9|3800.9|3810.1|3801.1|3810.3|3801.3|3809.5|3800.5|0
1696374900000|2023-10-03 23:15:00|3809.9|3800.9|3809.9|3800.9|3810.3|3801.3|3809.4|3800.4|0
1696375200000|2023-10-03 23:20:00|3810.1|3801.1|3810.6|3801.6|3810.6|3801.6|3809.9|3800.9|0
1696375500000|2023-10-03 23:25:00|3810.5|3801.5|3811.2|3802.2|3811.4|3802.4|3810.5|3801.5|0
1696375800000|2023-10-03 23:30:00|3811.3|3802.3|3811.9|3802.9|3811.9|3802.9|3811.2|3802.2|0
1696376100000|2023-10-03 23:35:00|3812.1|3803.1|3813|3804|3813.2|3804.2|3812.1|3803.1|0
1696376400000|2023-10-03 23:40:00|3813.2|3804.2|3813.2|3804.2|3813.4|3804.4|3812.8|3803.8|0
1696376700000|2023-10-03 23:45:00|3813|3804|3812.7|3803.7|3813.2|3804.2|3812.2|3803.2|0
1696377000000|2023-10-03 23:50:00|3812.6|3803.6|3812.7|3803.7|3812.7|3803.7|3812.4|3803.4|0
1696377300000|2023-10-03 23:55:00|3812.6|3803.6|3812.4|3803.4|3812.7|3803.7|3812.2|3803.2|0
1696377600000|2023-10-04 00:00:00|3812.2|3803.2|3810.5|3801.5|3812.2|3803.2|3809.4|3800.4|0
1696377900000|2023-10-04 00:05:00|3810.4|3801.4|3812.5|3803.5|3812.5|3803.5|3810.4|3801.4|0
1696378200000|2023-10-04 00:10:00|3812.4|3803.4|3813|3804|3813|3804|3811.4|3802.4|0
1696378500000|2023-10-04 00:15:00|3812.8|3803.8|3813|3804|3814.5|3805.5|3812.3|3803.3|0
1696378800000|2023-10-04 00:20:00|3812.8|3803.8|3810.7|3801.7|3812.9|3803.9|3810.7|3801.7|0
1696379100000|2023-10-04 00:25:00|3810.9|3801.9|3811.9|3802.9|3812|3803|3810.2|3801.2|0
1696379400000|2023-10-04 00:30:00|3812|3803|3811|3802|3812|3803|3810.3|3801.3|0
1696379700000|2023-10-04 00:35:00|3810.9|3801.9|3811|3802|3811.2|3802.2|3809.8|3800.8|0
1696380000000|2023-10-04 00:40:00|3810.9|3801.9|3810.1|3801.1|3811|3802|3809.7|3800.7|0
1696380300000|2023-10-04 00:45:00|3810|3801|3811.7|3802.7|3811.7|3802.7|3808.9|3799.9|0
1696380600000|2023-10-04 00:50:00|3811.9|3802.9|3808.4|3799.4|3813.8|3804.8|3808.4|3799.4|0
1696380900000|2023-10-04 00:55:00|3808.3|3799.3|3809.2|3800.2|3810.9|3801.9|3807.4|3798.4|0
1696381200000|2023-10-04 01:00:00|3809.3|3800.3|3808.2|3799.2|3810|3801|3807.9|3798.9|0
1696381500000|2023-10-04 01:05:00|3808|3799|3806.6|3797.6|3808|3799|3805.8|3796.8|0
1696381800000|2023-10-04 01:10:00|3806.7|3797.7|3806.8|3797.8|3807.7|3798.7|3806.5|3797.5|0
1696382100000|2023-10-04 01:15:00|3806.6|3797.6|3802.7|3798.7|3806.6|3801.7|3794.7|3790.7|297
1696382400000|2023-10-04 01:20:00|3802.2|3798.2|3809.2|3805.2|3812.7|3808.7|3800.2|3796.2|175
1696382700000|2023-10-04 01:25:00|3808.7|3804.7|3801.7|3797.7|3809.2|3805.2|3800.2|3796.2|311
1696383000000|2023-10-04 01:30:00|3801.2|3797.2|3768.2|3764.2|3801.2|3797.2|3756.7|3752.7|2809
1696383300000|2023-10-04 01:35:00|3768.7|3764.7|3760.2|3756.2|3768.7|3764.7|3754.7|3750.7|1307
1696383600000|2023-10-04 01:40:00|3760.7|3756.7|3759.7|3755.7|3764.7|3760.7|3750.2|3746.2|1074
1696383900000|2023-10-04 01:45:00|3760.7|3756.7|3767.7|3763.7|3768.7|3764.7|3752.7|3748.7|904
1696384200000|2023-10-04 01:50:00|3768.7|3764.7|3783.7|3779.7|3785.7|3781.7|3764.7|3760.7|1026
1696384500000|2023-10-04 01:55:00|3784.7|3780.7|3791.7|3787.7|3798.2|3794.2|3783.7|3779.7|1457
1696384800000|2023-10-04 02:00:00|3793.7|3789.7|3772.7|3768.7|3797.7|3793.7|3772.2|3768.2|796
1696385100000|2023-10-04 02:05:00|3773.7|3769.7|3781.7|3777.7|3784.7|3780.7|3770.7|3766.7|564
1696385400000|2023-10-04 02:10:00|3782.2|3778.2|3780.7|3776.7|3784.2|3780.2|3775.7|3771.7|353
1696385700000|2023-10-04 02:15:00|3781.2|3777.2|3770.7|3766.7|3782.2|3778.2|3767.2|3763.2|381
1696386000000|2023-10-04 02:20:00|3771.7|3767.7|3769.7|3765.7|3771.7|3767.7|3760.7|3756.7|1005
1696386300000|2023-10-04 02:25:00|3769.2|3765.2|3767.7|3763.7|3775.7|3771.7|3765.7|3761.7|456
1696386600000|2023-10-04 02:30:00|3766.7|3762.7|3774.7|3770.7|3775.7|3771.7|3766.2|3762.2|265
1696386900000|2023-10-04 02:35:00|3775.2|3771.2|3776.7|3772.7|3778.7|3774.7|3770.7|3766.7|523
1696387200000|2023-10-04 02:40:00|3777.7|3773.7|3770.7|3766.7|3777.7|3773.7|3767.7|3763.7|157
1696387500000|2023-10-04 02:45:00|3770.2|3766.2|3759.7|3755.7|3770.7|3766.7|3758.7|3754.7|305
1696387800000|2023-10-04 02:50:00|3759.2|3755.2|3761.7|3757.7|3763.7|3759.7|3756.7|3752.7|576
1696388100000|2023-10-04 02:55:00|3762.7|3758.7|3770.7|3766.7|3771.7|3767.7|3762.7|3758.7|677
1696388400000|2023-10-04 03:00:00|3769.7|3765.7|3772.7|3768.7|3775.7|3771.7|3767.7|3763.7|359
1696388700000|2023-10-04 03:05:00|3773.7|3769.7|3769.2|3765.2|3775.7|3771.7|3767.7|3763.7|412
1696389000000|2023-10-04 03:10:00|3769.7|3765.7|3774.7|3770.7|3775.7|3771.7|3767.7|3763.7|244
1696389300000|2023-10-04 03:15:00|3774.2|3770.2|3770.7|3766.7|3774.2|3770.2|3768.2|3764.2|211
1696389600000|2023-10-04 03:20:00|3770.2|3766.2|3771.7|3767.7|3772.7|3768.7|3767.7|3763.7|126
1696389900000|2023-10-04 03:25:00|3770.7|3766.7|3772.2|3768.2|3773.2|3769.2|3769.7|3765.7|151
1696390200000|2023-10-04 03:30:00|3772.7|3768.7|3766.2|3762.2|3774.2|3770.2|3766.2|3762.2|294
1696390500000|2023-10-04 03:35:00|3766.7|3762.7|3763.7|3759.7|3767.2|3763.2|3763.2|3759.2|298
1696390800000|2023-10-04 03:40:00|3763.2|3759.2|3765.2|3761.2|3766.2|3762.2|3761.2|3757.2|224
1696391100000|2023-10-04 03:45:00|3764.7|3760.7|3758.2|3754.2|3764.7|3760.7|3757.2|3753.2|436
1696391400000|2023-10-04 03:50:00|3757.7|3753.7|3759.2|3755.2|3759.2|3755.2|3755.2|3751.2|602
1696391700000|2023-10-04 03:55:00|3758.2|3754.2|3759.7|3755.7|3760.2|3756.2|3753.2|3749.2|718
1696392000000|2023-10-04 04:00:00|3762.2|3753.2|3761.5|3752.5|3762.3|3753.3|3761.3|3752.3|0
1696392300000|2023-10-04 04:05:00|3761.4|3752.4|3762.4|3753.4|3762.8|3753.8|3761.2|3752.2|0
1696392600000|2023-10-04 04:10:00|3762.6|3753.6|3763.2|3754.2|3763.2|3754.2|3762.1|3753.1|0
1696392900000|2023-10-04 04:15:00|3763.3|3754.3|3763.6|3754.6|3763.7|3754.7|3763|3754|0
1696393200000|2023-10-04 04:20:00|3763.5|3754.5|3763.7|3754.7|3765|3756|3763.5|3754.5|0
1696393500000|2023-10-04 04:25:00|3763.9|3754.9|3763.8|3754.8|3764.1|3755.1|3763.5|3754.5|0
1696393800000|2023-10-04 04:30:00|3763.9|3754.9|3767.1|3758.1|3767.3|3758.3|3763.9|3754.9|0
1696394100000|2023-10-04 04:35:00|3767.2|3758.2|3768.9|3759.9|3769|3760|3767.1|3758.1|0
1696394400000|2023-10-04 04:40:00|3769.1|3760.1|3767.9|3758.9|3769.1|3760.1|3767.9|3758.9|0
1696394700000|2023-10-04 04:45:00|3767.7|3758.7|3768|3759|3768.4|3759.4|3767.1|3758.1|0
1696395000000|2023-10-04 04:50:00|3767.9|3758.9|3768.8|3759.8|3769|3760|3767.9|3758.9|0
1696395300000|2023-10-04 04:55:00|3769|3760|3768.4|3759.4|3769.5|3760.5|3768.1|3759.1|16
1696395600000|2023-10-04 05:00:00|3768.7|3759.7|3762.2|3758.2|3769.2|3765.2|3756.2|3752.2|794
1696395900000|2023-10-04 05:05:00|3761.7|3757.7|3764.7|3760.7|3767.2|3763.2|3760.2|3756.2|310
1696396200000|2023-10-04 05:10:00|3765.2|3761.2|3765.2|3761.2|3766.2|3762.2|3761.2|3757.2|360
1696396500000|2023-10-04 05:15:00|3765.7|3761.7|3757.7|3753.7|3765.7|3761.7|3756.2|3752.2|339
1696396800000|2023-10-04 05:20:00|3757.2|3753.2|3755.2|3751.2|3758.2|3754.2|3753.2|3749.2|328
1696397100000|2023-10-04 05:25:00|3756.2|3752.2|3754.2|3750.2|3756.7|3752.7|3753.2|3749.2|253
1696397400000|2023-10-04 05:30:00|3753.2|3749.2|3750.2|3746.2|3756.2|3752.2|3750.2|3746.2|692
1696397700000|2023-10-04 05:35:00|3751.2|3747.2|3750.2|3746.2|3752.2|3748.2|3749.2|3745.2|275
1696398000000|2023-10-04 05:40:00|3749.2|3745.2|3750.2|3746.2|3751.2|3747.2|3747.2|3743.2|475
1696398300000|2023-10-04 05:45:00|3749.2|3745.2|3750.2|3746.2|3750.7|3746.7|3745.2|3741.2|446
1696398600000|2023-10-04 05:50:00|3749.2|3745.2|3747.2|3743.2|3750.2|3746.2|3744.2|3740.2|320
1696398900000|2023-10-04 05:55:00|3747.7|3743.7|3751.2|3747.2|3752.2|3748.2|3747.2|3743.2|326
1696399200000|2023-10-04 06:00:00|3750.2|3746.2|3746.2|3742.2|3750.7|3746.7|3746.2|3742.2|325
1696399500000|2023-10-04 06:05:00|3745.2|3741.2|3746.2|3742.2|3747.2|3743.2|3741.2|3737.2|482
1696399800000|2023-10-04 06:10:00|3745.2|3741.2|3743.2|3739.2|3746.2|3742.2|3742.2|3738.2|375
1696400100000|2023-10-04 06:15:00|3744.2|3740.2|3739.2|3735.2|3744.2|3740.2|3738.2|3734.2|464
1696400400000|2023-10-04 06:20:00|3738.7|3734.7|3736.2|3732.2|3741.2|3737.2|3735.2|3731.2|774
1696400700000|2023-10-04 06:25:00|3735.7|3731.7|3738.2|3734.2|3739.2|3735.2|3735.2|3731.2|337
1696401000000|2023-10-04 06:30:00|3738.7|3734.7|3738.2|3734.2|3740.2|3736.2|3737.2|3733.2|241
1696401300000|2023-10-04 06:35:00|3739.2|3735.2|3738.2|3734.2|3741.2|3737.2|3738.2|3734.2|225
1696401600000|2023-10-04 06:40:00|3737.2|3733.2|3741.2|3737.2|3741.2|3737.2|3735.2|3731.2|415
1696401900000|2023-10-04 06:45:00|3742.2|3738.2|3749.2|3745.2|3750.2|3746.2|3741.2|3737.2|557
1696402200000|2023-10-04 06:50:00|3748.2|3744.2|3745.2|3741.2|3749.2|3745.2|3742.2|3738.2|316
1696402500000|2023-10-04 06:55:00|3744.2|3740.2|3746.2|3742.2|3748.2|3744.2|3743.2|3739.2|350
1696402800000|2023-10-04 07:00:00|3745.2|3741.2|3744.2|3740.2|3748.2|3744.2|3742.2|3738.2|303
1696403100000|2023-10-04 07:05:00|3743.2|3739.2|3745.2|3741.2|3746.7|3742.7|3740.7|3736.7|285
1696403400000|2023-10-04 07:10:00|3745.7|3741.7|3745.2|3741.2|3748.2|3744.2|3744.7|3740.7|445
1696403700000|2023-10-04 07:15:00|3744.2|3740.2|3747.2|3743.2|3749.2|3745.2|3743.2|3739.2|554
1696404000000|2023-10-04 07:20:00|3748.2|3744.2|3749.7|3745.7|3750.7|3746.7|3745.2|3741.2|595
1696404300000|2023-10-04 07:25:00|3749.2|3745.2|3750.2|3746.2|3753.2|3749.2|3747.2|3743.2|703
1696404600000|2023-10-04 07:30:00|3749.7|3745.7|3747.2|3743.2|3750.7|3746.7|3746.2|3742.2|606
1696404900000|2023-10-04 07:35:00|3748.2|3744.2|3745.2|3741.2|3748.2|3744.2|3744.2|3740.2|459
1696405200000|2023-10-04 07:40:00|3746.2|3742.2|3755.2|3751.2|3755.2|3751.2|3744.2|3740.2|686
1696405500000|2023-10-04 07:45:00|3754.7|3750.7|3753.2|3749.2|3755.2|3751.2|3750.2|3746.2|752
1696405800000|2023-10-04 07:50:00|3754.2|3750.2|3750.2|3746.2|3754.2|3750.2|3749.2|3745.2|586
1696406100000|2023-10-04 07:55:00|3749.7|3745.7|3752.7|3748.7|3753.2|3749.2|3749.2|3745.2|557
1696406400000|2023-10-04 08:00:00|3753.2|3749.2|3756.2|3752.2|3761.2|3757.2|3753.2|3749.2|1209
1696406700000|2023-10-04 08:05:00|3755.7|3751.7|3753.2|3749.2|3758.2|3754.2|3752.2|3748.2|1502
1696407000000|2023-10-04 08:10:00|3752.2|3748.2|3755.2|3751.2|3759.2|3755.2|3751.2|3747.2|1447
1696407300000|2023-10-04 08:15:00|3754.7|3750.7|3758.2|3754.2|3759.2|3755.2|3753.7|3749.7|2130
1696407600000|2023-10-04 08:20:00|3757.7|3753.7|3759.2|3755.2|3760.2|3756.2|3756.2|3752.2|916
1696407900000|2023-10-04 08:25:00|3760.2|3756.2|3761.7|3757.7|3765.2|3761.2|3755.2|3751.2|1597
1696408200000|2023-10-04 08:30:00|3767.2|3758.2|3767.5|3758.5|3768.2|3759.2|3766.1|3757.1|0
1696408500000|2023-10-04 08:35:00|3767.3|3758.3|3767.9|3758.9|3768.5|3759.5|3765.8|3756.8|0
1696408800000|2023-10-04 08:40:00|3767.7|3758.7|3768.7|3759.7|3769.9|3760.9|3767.7|3758.7|0
1696409100000|2023-10-04 08:45:00|3768.4|3759.4|3767.3|3758.3|3768.7|3759.7|3767|3758|0
1696409400000|2023-10-04 08:50:00|3767.2|3758.2|3766.7|3757.7|3767.9|3758.9|3766.3|3757.3|0
1696409700000|2023-10-04 08:55:00|3766.9|3757.9|3766.8|3757.8|3769.1|3760.1|3766.6|3757.6|0
1696410000000|2023-10-04 09:00:00|3767|3758|3766.2|3757.2|3767.8|3758.8|3766.1|3757.1|0
1696410300000|2023-10-04 09:05:00|3766.4|3757.4|3769.2|3760.2|3769.6|3760.6|3766.2|3757.2|0
1696410600000|2023-10-04 09:10:00|3769|3760|3769.5|3760.5|3770.6|3761.6|3768.2|3759.2|0
1696410900000|2023-10-04 09:15:00|3769.7|3760.7|3769.7|3761.7|3773.7|3763.7|3766.7|3758.7|36
1696411200000|2023-10-04 09:20:00|3768.7|3760.7|3765.7|3757.7|3768.7|3760.7|3763.7|3756.7|27
1696411500000|2023-10-04 09:25:00|3766.7|3758.7|3764.7|3756.7|3767.7|3759.7|3763.7|3755.7|10
1696411800000|2023-10-04 09:30:00|3763.7|3757.7|3767.7|3760.7|3769.7|3761.7|3763.7|3755.7|21
1696412100000|2023-10-04 09:35:00|3768.7|3761.7|3771.7|3763.7|3771.7|3764.7|3768.7|3761.7|31
1696412400000|2023-10-04 09:40:00|3772.7|3764.7|3774.7|3766.7|3775.7|3767.7|3771.7|3764.7|65
1696412700000|2023-10-04 09:45:00|3773.7|3767.7|3773.7|3765.7|3776.7|3768.7|3772.7|3765.7|52
1696413000000|2023-10-04 09:50:00|3774.7|3766.7|3773.7|3765.7|3775.7|3768.7|3772.7|3765.7|32
1696413300000|2023-10-04 09:55:00|3772.7|3764.7|3771.7|3763.7|3773.7|3765.7|3770.7|3762.7|6
1696413600000|2023-10-04 10:00:00|3770.7|3764.7|3770.7|3762.7|3770.7|3764.7|3768.7|3761.7|22
1696413900000|2023-10-04 10:05:00|3769.7|3763.7|3775.7|3768.7|3778.7|3771.7|3769.7|3762.7|108
1696414200000|2023-10-04 10:10:00|3774.7|3767.7|3779.7|3771.7|3780.7|3773.7|3774.7|3767.7|60
1696414500000|2023-10-04 10:15:00|3778.7|3770.7|3778.7|3771.7|3778.7|3771.7|3777.7|3769.7|10
1696414800000|2023-10-04 10:20:00|3779.7|3772.7|3776.7|3769.7|3779.7|3772.7|3776.7|3768.7|22
1696415100000|2023-10-04 10:25:00|3775.7|3768.7|3774.7|3766.7|3777.7|3769.7|3773.7|3766.7|7
1696415400000|2023-10-04 10:30:00|3773.7|3767.7|3772.7|3764.7|3774.7|3767.7|3770.7|3763.7|5
1696415700000|2023-10-04 10:35:00|3771.7|3763.7|3770.7|3762.7|3772.7|3764.7|3769.7|3762.7|9
1696416000000|2023-10-04 10:40:00|3769.7|3761.7|3769.7|3761.7|3770.7|3762.7|3768.7|3761.7|6
1696416300000|2023-10-04 10:45:00|3768.7|3762.7|3768.7|3760.7|3769.7|3762.7|3767.7|3759.7|6
1696416600000|2023-10-04 10:50:00|3767.7|3759.7|3771.7|3763.7|3771.7|3763.7|3766.7|3759.7|5
1696416900000|2023-10-04 10:55:00|3770.7|3762.7|3772.7|3765.7|3773.7|3765.7|3769.7|3762.7|5
1696417200000|2023-10-04 11:00:00|3773.7|3766.7|3773.7|3765.7|3773.7|3766.7|3772.7|3764.7|1
1696417500000|2023-10-04 11:05:00|3774.7|3766.7|3777.7|3770.7|3777.7|3770.7|3774.7|3765.7|19
1696417800000|2023-10-04 11:10:00|3776.7|3769.7|3780.7|3772.7|3780.7|3773.7|3776.7|3769.7|21
1696418100000|2023-10-04 11:15:00|3781.7|3773.7|3778.7|3770.7|3781.7|3774.7|3778.7|3770.7|19
1696418400000|2023-10-04 11:20:00|3777.7|3769.7|3777.7|3769.7|3778.7|3771.7|3776.7|3768.7|5
1696418700000|2023-10-04 11:25:00|3776.7|3770.7|3777.7|3769.7|3779.7|3772.7|3776.7|3768.7|34
1696419000000|2023-10-04 11:30:00|3776.7|3770.7|3778.7|3770.7|3779.7|3772.7|3775.7|3768.7|4
1696419300000|2023-10-04 11:35:00|3779.7|3771.7|3780.7|3773.7|3781.7|3774.7|3777.7|3770.7|74
1696419600000|2023-10-04 11:40:00|3779.7|3772.7|3781.7|3773.7|3781.7|3774.7|3779.7|3772.7|40
1696419900000|2023-10-04 11:45:00|3782.7|3774.7|3782.7|3775.7|3783.7|3776.7|3781.7|3774.7|21
1696420200000|2023-10-04 11:50:00|3783.7|3774.7|3782.7|3775.7|3784.7|3777.7|3781.7|3774.7|65
1696420500000|2023-10-04 11:55:00|3781.7|3774.7|3781.7|3773.7|3782.7|3775.7|3780.7|3772.7|5
1696420800000|2023-10-04 12:00:00|3780.7|3774.7|3781.7|3773.7|3782.7|3775.7|3780.7|3772.7|6
1696421100000|2023-10-04 12:05:00|3782.7|3774.7|3779.7|3772.7|3782.7|3774.7|3779.7|3771.7|11
1696421400000|2023-10-04 12:10:00|3780.7|3771.7|3780.7|3772.7|3781.7|3774.7|3779.7|3771.7|17
1696421700000|2023-10-04 12:15:00|3784.7|3773.7|3788.7|3780.7|3802.7|3793.7|3784.7|3773.7|326
1696422000000|2023-10-04 12:20:00|3787.7|3781.7|3789.7|3781.7|3792.7|3785.7|3783.7|3775.7|69
1696422300000|2023-10-04 12:25:00|3788.7|3780.7|3784.7|3776.7|3789.7|3782.7|3782.7|3775.7|30
1696422600000|2023-10-04 12:30:00|3785.7|3777.7|3786.7|3779.7|3788.7|3780.7|3782.7|3774.7|8
1696422900000|2023-10-04 12:35:00|3785.7|3778.7|3790.7|3782.7|3791.7|3783.7|3785.7|3777.7|66
1696423200000|2023-10-04 12:40:00|3791.7|3783.7|3792.7|3784.7|3794.7|3787.7|3789.7|3782.7|134
1696423500000|2023-10-04 12:45:00|3791.7|3785.7|3795.7|3787.7|3795.7|3788.7|3790.7|3782.7|23
1696423800000|2023-10-04 12:50:00|3794.7|3788.7|3790.7|3783.7|3794.7|3788.7|3789.7|3782.7|26
1696424100000|2023-10-04 12:55:00|3791.7|3782.7|3788.7|3782.7|3791.7|3783.7|3788.7|3781.7|5
1696424400000|2023-10-04 13:00:00|3789.2|3783.2|3787.2|3781.2|3789.2|3783.2|3785.2|3779.2|12
1696424700000|2023-10-04 13:05:00|3786.7|3780.7|3785.7|3779.7|3787.2|3781.2|3784.2|3778.2|8
1696425000000|2023-10-04 13:10:00|3786.2|3780.2|3786.7|3780.7|3787.7|3781.7|3784.2|3778.2|9
1696425300000|2023-10-04 13:15:00|3786.2|3780.2|3783.7|3777.7|3787.7|3781.7|3783.7|3777.7|4
1696425600000|2023-10-04 13:20:00|3784.2|3778.2|3780.7|3774.7|3784.7|3778.7|3780.7|3774.7|12
1696425900000|2023-10-04 13:25:00|3780.2|3774.2|3779.7|3773.7|3782.2|3776.2|3777.2|3771.2|90
1696426200000|2023-10-04 13:30:00|3779.2|3773.2|3784.2|3778.2|3785.7|3779.7|3777.2|3771.2|135
1696426500000|2023-10-04 13:35:00|3783.7|3777.7|3774.2|3768.2|3784.2|3778.2|3771.7|3765.7|169
1696426800000|2023-10-04 13:40:00|3774.7|3768.7|3774.7|3768.7|3776.2|3770.2|3767.2|3761.2|111
1696427100000|2023-10-04 13:45:00|3774.2|3768.2|3774.7|3768.7|3776.2|3770.2|3769.2|3763.2|97
1696427400000|2023-10-04 13:50:00|3774.2|3768.2|3775.7|3769.7|3780.2|3774.2|3769.2|3763.2|124
1696427700000|2023-10-04 13:55:00|3775.2|3769.2|3776.7|3770.7|3781.2|3775.2|3774.7|3768.7|97
1696428000000|2023-10-04 14:00:00|3775.2|3769.2|3772.7|3766.7|3779.2|3773.2|3766.2|3760.2|213
1696428300000|2023-10-04 14:05:00|3772.2|3766.2|3767.7|3761.7|3775.2|3769.2|3764.2|3758.2|196
1696428600000|2023-10-04 14:10:00|3768.2|3762.2|3770.2|3764.2|3771.2|3765.2|3764.2|3758.2|57
1696428900000|2023-10-04 14:15:00|3771.2|3765.2|3763.2|3757.2|3771.7|3765.7|3759.2|3753.2|265
1696429200000|2023-10-04 14:20:00|3763.7|3757.7|3759.2|3753.2|3764.2|3758.2|3755.2|3749.2|407
1696429500000|2023-10-04 14:25:00|3759.7|3753.7|3761.2|3755.2|3765.2|3759.2|3758.7|3752.7|121
1696429800000|2023-10-04 14:30:00|3760.7|3754.7|3768.7|3762.7|3769.2|3763.2|3760.7|3754.7|82
1696430100000|2023-10-04 14:35:00|3769.2|3763.2|3769.2|3763.2|3771.2|3765.2|3767.2|3761.2|96
1696430400000|2023-10-04 14:40:00|3768.7|3762.7|3767.2|3761.2|3772.2|3766.2|3767.2|3761.2|112
1696430700000|2023-10-04 14:45:00|3766.7|3760.7|3763.7|3757.7|3769.2|3763.2|3762.7|3756.7|87
1696431000000|2023-10-04 14:50:00|3763.2|3757.2|3764.2|3758.2|3766.7|3760.7|3763.2|3757.2|31
1696431300000|2023-10-04 14:55:00|3764.7|3758.7|3764.2|3758.2|3765.7|3759.7|3761.2|3755.2|61
1696431600000|2023-10-04 15:00:00|3763.7|3757.7|3767.2|3761.2|3769.2|3763.2|3761.2|3755.2|67
1696431900000|2023-10-04 15:05:00|3766.7|3760.7|3769.2|3763.2|3770.7|3764.7|3766.2|3760.2|43
1696432200000|2023-10-04 15:10:00|3769.7|3763.7|3770.2|3764.2|3773.7|3767.7|3769.2|3763.2|51
1696432500000|2023-10-04 15:15:00|3771.2|3765.2|3775.2|3769.2|3775.2|3769.2|3770.7|3764.7|72
1696432800000|2023-10-04 15:20:00|3776.2|3770.2|3775.7|3769.7|3777.2|3771.2|3772.7|3766.7|93
1696433100000|2023-10-04 15:25:00|3776.7|3770.7|3781.2|3775.2|3781.7|3775.7|3776.7|3770.7|132
1696433400000|2023-10-04 15:30:00|3781.7|3775.7|3779.2|3773.2|3781.7|3775.7|3776.7|3770.7|59
1696433700000|2023-10-04 15:35:00|3778.7|3772.7|3782.2|3776.2|3783.2|3777.2|3777.2|3771.2|61
1696434000000|2023-10-04 15:40:00|3781.7|3775.7|3778.7|3772.7|3781.7|3775.7|3777.2|3771.2|39
1696434300000|2023-10-04 15:45:00|3779.2|3773.2|3781.2|3775.2|3784.2|3778.2|3777.2|3771.2|97
1696434600000|2023-10-04 15:50:00|3780.7|3774.7|3781.2|3775.2|3781.7|3775.7|3778.2|3772.2|17
1696434900000|2023-10-04 15:55:00|3782.2|3776.2|3783.2|3777.2|3783.7|3777.7|3781.2|3775.2|21
1696435200000|2023-10-04 16:00:00|3783.7|3777.7|3778.7|3772.7|3783.7|3777.7|3777.7|3771.7|39
1696435500000|2023-10-04 16:05:00|3778.2|3772.2|3778.7|3772.7|3781.2|3775.2|3777.7|3771.7|8
1696435800000|2023-10-04 16:10:00|3779.2|3773.2|3778.7|3772.7|3782.7|3776.7|3778.2|3772.2|15
1696436100000|2023-10-04 16:15:00|3779.2|3773.2|3783.2|3777.2|3783.2|3777.2|3778.2|3772.2|13
1696436400000|2023-10-04 16:20:00|3784.2|3778.2|3779.2|3773.2|3784.2|3778.2|3778.7|3772.7|33
1696436700000|2023-10-04 16:25:00|3780.2|3774.2|3781.7|3775.7|3782.2|3776.2|3778.7|3772.7|7
1696437000000|2023-10-04 16:30:00|3782.2|3776.2|3782.7|3776.7|3783.2|3777.2|3779.2|3773.2|36
1696437300000|2023-10-04 16:35:00|3782.2|3776.2|3780.7|3774.7|3783.2|3777.2|3780.2|3774.2|38
1696437600000|2023-10-04 16:40:00|3781.2|3775.2|3778.2|3772.2|3781.2|3775.2|3777.7|3771.7|10
1696437900000|2023-10-04 16:45:00|3778.7|3772.7|3780.2|3774.2|3781.2|3775.2|3778.2|3772.2|8
1696438200000|2023-10-04 16:50:00|3780.7|3774.7|3779.2|3773.2|3781.7|3775.7|3778.2|3772.2|9
1696438500000|2023-10-04 16:55:00|3778.7|3772.7|3779.2|3773.2|3779.2|3773.2|3777.7|3771.7|10
1696438800000|2023-10-04 17:00:00|3780.2|3774.2|3776.2|3770.2|3780.2|3774.2|3776.2|3770.2|28
1696439100000|2023-10-04 17:05:00|3776.7|3770.7|3778.2|3772.2|3778.2|3772.2|3776.2|3770.2|13
1696439400000|2023-10-04 17:10:00|3777.7|3771.7|3776.2|3770.2|3778.2|3772.2|3775.2|3769.2|12
1696439700000|2023-10-04 17:15:00|3775.7|3769.7|3776.2|3770.2|3777.2|3771.2|3775.2|3769.2|31
1696440000000|2023-10-04 17:20:00|3777.2|3771.2|3775.2|3769.2|3777.2|3771.2|3773.7|3767.7|44
1696440300000|2023-10-04 17:25:00|3774.7|3768.7|3775.2|3769.2|3775.7|3769.7|3773.7|3767.7|35
1696440600000|2023-10-04 17:30:00|3774.7|3768.7|3773.2|3767.2|3775.2|3769.2|3771.2|3765.2|59
1696440900000|2023-10-04 17:35:00|3773.7|3767.7|3772.2|3766.2|3774.2|3768.2|3772.2|3766.2|23
1696441200000|2023-10-04 17:40:00|3771.7|3765.7|3772.2|3766.2|3772.7|3766.7|3770.2|3764.2|31
1696441500000|2023-10-04 17:45:00|3771.7|3765.7|3772.2|3766.2|3772.2|3766.2|3771.2|3765.2|4
1696441800000|2023-10-04 17:50:00|3771.7|3765.7|3770.2|3764.2|3772.2|3766.2|3769.2|3763.2|15
1696442100000|2023-10-04 17:55:00|3769.7|3763.7|3769.2|3763.2|3771.2|3765.2|3768.2|3762.2|15
1696442400000|2023-10-04 18:00:00|3768.7|3762.7|3768.2|3762.2|3769.2|3763.2|3767.2|3761.2|22
1696442700000|2023-10-04 18:05:00|3768.7|3762.7|3767.2|3761.2|3769.7|3763.7|3766.2|3760.2|31
1696443000000|2023-10-04 18:10:00|3767.7|3761.7|3770.2|3764.2|3771.2|3765.2|3767.2|3761.2|17
1696443300000|2023-10-04 18:15:00|3770.7|3764.7|3769.2|3763.2|3771.2|3765.2|3768.7|3762.7|22
1696443600000|2023-10-04 18:20:00|3768.7|3762.7|3762.7|3756.7|3769.2|3763.2|3761.7|3755.7|71
1696443900000|2023-10-04 18:25:00|3763.2|3757.2|3766.7|3760.7|3767.7|3761.7|3762.2|3756.2|38
1696444200000|2023-10-04 18:30:00|3767.2|3761.2|3764.2|3758.2|3768.2|3762.2|3764.2|3758.2|23
1696444500000|2023-10-04 18:35:00|3763.7|3757.7|3767.2|3761.2|3767.2|3761.2|3763.7|3757.7|6
1696444800000|2023-10-04 18:40:00|3766.7|3760.7|3768.7|3762.7|3769.2|3763.2|3766.7|3760.7|53
1696445100000|2023-10-04 18:45:00|3769.2|3763.2|3767.7|3761.7|3769.2|3763.2|3767.7|3761.7|20
1696445400000|2023-10-04 18:50:00|3767.2|3761.2|3766.2|3760.2|3768.2|3762.2|3766.2|3760.2|4
1696445700000|2023-10-04 18:55:00|3765.7|3759.7|3769.6|3760.6|3769.6|3762.7|3763.7|3757.7|138
1696446000000|2023-10-04 19:00:00|3769.7|3760.7|3767.9|3758.9|3769.9|3760.9|3767.8|3758.8|0
1696446300000|2023-10-04 19:05:00|3768|3759|3768.4|3759.4|3769.4|3760.4|3767.5|3758.5|0
1696446600000|2023-10-04 19:10:00|3768.3|3759.3|3771.6|3762.6|3771.8|3762.8|3768.2|3759.2|0
1696446900000|2023-10-04 19:15:00|3771.7|3762.7|3774.5|3765.5|3775.6|3766.6|3771.6|3762.6|0
1696447200000|2023-10-04 19:20:00|3774.4|3765.4|3775.4|3766.4|3776.1|3767.1|3773.4|3764.4|0
1696447500000|2023-10-04 19:25:00|3775.3|3766.3|3775|3766|3776.2|3767.2|3774.8|3765.8|0
1696447800000|2023-10-04 19:30:00|3775.1|3766.1|3778.3|3769.3|3778.9|3769.9|3774.9|3765.9|0
1696448100000|2023-10-04 19:35:00|3778.4|3769.4|3778.1|3769.1|3779.7|3770.7|3777.5|3768.5|0
1696448400000|2023-10-04 19:40:00|3778.2|3769.2|3779.4|3770.4|3780.6|3771.6|3777.5|3768.5|0
1696448700000|2023-10-04 19:45:00|3779.3|3770.3|3778.3|3769.3|3780|3771|3778.3|3769.3|0
1696449000000|2023-10-04 19:50:00|3778.1|3769.1|3781.6|3772.6|3781.6|3772.6|3776|3767|0
1696449300000|2023-10-04 19:55:00|3781.5|3772.5|3775|3766|3781.5|3772.5|3774.5|3765.5|0
1696449600000|2023-10-04 20:00:00|3774.8|3765.8|3773.2|3764.2|3774.8|3765.8|3772.3|3763.3|0
1696449900000|2023-10-04 20:05:00|3773|3764|3773.8|3764.8|3774|3765|3772.4|3763.4|0
1696450200000|2023-10-04 20:10:00|3773.7|3764.7|3772.8|3763.8|3773.8|3764.8|3772.6|3763.6|0
1696450500000|2023-10-04 20:15:00|3772.5|3763.5|3773|3764|3773.2|3764.2|3772.3|3763.3|0
1696450800000|2023-10-04 20:20:00|3772.9|3763.9|3772.6|3763.6|3773.2|3764.2|3772.5|3763.5|0
1696451100000|2023-10-04 20:25:00|3772.7|3763.7|3772.6|3763.6|3772.8|3763.8|3772.6|3763.6|0
1696451400000|2023-10-04 20:30:00|3772.5|3763.5|3772.1|3763.1|3772.6|3763.6|3771.9|3762.9|0
1696451700000|2023-10-04 20:35:00|3771.9|3762.9|3771.9|3762.9|3772.1|3763.1|3771.6|3762.6|0
1696452000000|2023-10-04 20:40:00|3772.1|3763.1|3771.7|3762.7|3772.3|3763.3|3771.6|3762.6|0
1696452300000|2023-10-04 20:45:00|3771.6|3762.6|3771.2|3762.2|3771.9|3762.9|3771.2|3762.2|0
1696452600000|2023-10-04 20:50:00|3771.4|3762.4|3772.3|3763.3|3772.7|3763.7|3771.2|3762.2|0
1696452900000|2023-10-04 20:55:00|3772.2|3763.2|3771.8|3762.8|3772.2|3763.2|3771.5|3762.5|0
1696453200000|2023-10-04 21:00:00|3771.9|3762.9|3771.3|3762.3|3772.1|3763.1|3771.3|3762.3|0
1696453800000|2023-10-04 21:10:00|3771.4|3762.4|3771.1|3762.1|3771.4|3762.4|3771|3762|0
1696454100000|2023-10-04 21:15:00|3771.2|3762.2|3771.5|3762.5|3771.8|3762.8|3771.2|3762.2|0
1696454400000|2023-10-04 21:20:00|3771.6|3762.6|3771.6|3762.6|3771.6|3762.6|3771.6|3762.6|0
1696454700000|2023-10-04 21:25:00|3771.7|3762.7|3771.7|3762.7|3771.9|3762.9|3771.7|3762.7|0
1696455000000|2023-10-04 21:30:00|3771.8|3762.8|3771.7|3762.7|3771.9|3762.9|3771.7|3762.7|0
1696455300000|2023-10-04 21:35:00|3771.6|3762.6|3771.7|3762.7|3771.7|3762.7|3771.6|3762.6|0
1696455900000|2023-10-04 21:45:00|3771.6|3762.6|3771.7|3762.7|3771.7|3762.7|3771.6|3762.6|0
1696456200000|2023-10-04 21:50:00|3771.8|3762.8|3771.4|3762.4|3771.8|3762.8|3771.3|3762.3|0
1696456500000|2023-10-04 21:55:00|3771.5|3762.5|3771.7|3762.7|3771.8|3762.8|3771.3|3762.3|0
1696456800000|2023-10-04 22:00:00|3772.3|3763.3|3771.3|3762.3|3772.4|3763.4|3770.9|3761.9|0
1696457100000|2023-10-04 22:05:00|3771.4|3762.4|3771|3762|3771.6|3762.6|3771|3762|0
1696457400000|2023-10-04 22:10:00|3771.2|3762.2|3771.2|3762.2|3771.8|3762.8|3771|3762|0
1696457700000|2023-10-04 22:15:00|3771.4|3762.4|3771.6|3762.6|3771.9|3762.9|3771.4|3762.4|0
1696458000000|2023-10-04 22:20:00|3771.7|3762.7|3771.9|3762.9|3772.6|3763.6|3771.6|3762.6|0
1696458300000|2023-10-04 22:25:00|3771.8|3762.8|3771.6|3762.6|3771.9|3762.9|3771.4|3762.4|0
1696458600000|2023-10-04 22:30:00|3771.7|3762.7|3772.6|3763.6|3772.6|3763.6|3771.6|3762.6|0
1696458900000|2023-10-04 22:35:00|3772.7|3763.7|3773.6|3764.6|3773.6|3764.6|3772.7|3763.7|0
1696459200000|2023-10-04 22:40:00|3773.5|3764.5|3772.9|3763.9|3773.8|3764.8|3772.9|3763.9|0
1696459500000|2023-10-04 22:45:00|3772.6|3763.6|3773.5|3764.5|3773.5|3764.5|3772.6|3763.6|0
1696459800000|2023-10-04 22:50:00|3773.3|3764.3|3772.9|3763.9|3773.3|3764.3|3772.6|3763.6|0
1696460100000|2023-10-04 22:55:00|3772.8|3763.8|3772.6|3763.6|3772.8|3763.8|3772.4|3763.4|0
1696460400000|2023-10-04 23:00:00|3772.7|3763.7|3773.1|3764.1|3773.1|3764.1|3772.7|3763.7|0
1696460700000|2023-10-04 23:05:00|3772.9|3763.9|3773.1|3764.1|3773.3|3764.3|3772.9|3763.9|0
1696461000000|2023-10-04 23:10:00|3773.3|3764.3|3773.1|3764.1|3773.5|3764.5|3773.1|3764.1|0
1696461300000|2023-10-04 23:15:00|3773.2|3764.2|3772.4|3763.4|3773.3|3764.3|3771.9|3762.9|0
1696461600000|2023-10-04 23:20:00|3772.3|3763.3|3772.8|3763.8|3772.8|3763.8|3772.2|3763.2|0
1696461900000|2023-10-04 23:25:00|3772.6|3763.6|3773.1|3764.1|3773.3|3764.3|3772.4|3763.4|0
1696462200000|2023-10-04 23:30:00|3772.9|3763.9|3772.8|3763.8|3773.3|3764.3|3772.8|3763.8|0
1696462500000|2023-10-04 23:35:00|3773|3764|3772.5|3763.5|3773.2|3764.2|3772.1|3763.1|0
1696462800000|2023-10-04 23:40:00|3772.6|3763.6|3772.5|3763.5|3772.8|3763.8|3772.5|3763.5|0
1696463100000|2023-10-04 23:45:00|3772.6|3763.6|3772.6|3763.6|3773.2|3764.2|3772.5|3763.5|0
1696463400000|2023-10-04 23:50:00|3772.8|3763.8|3773.1|3764.1|3773.2|3764.2|3772.6|3763.6|0
1696463700000|2023-10-04 23:55:00|3773.2|3764.2|3773.4|3764.4|3773.4|3764.4|3772.6|3763.6|0
1696464000000|2023-10-05 00:00:00|3773.3|3764.3|3771.3|3762.3|3773.4|3764.4|3770.9|3761.9|0
1696464300000|2023-10-05 00:05:00|3771.4|3762.4|3769.8|3760.8|3771.5|3762.5|3769.7|3760.7|0
1696464600000|2023-10-05 00:10:00|3770|3761|3770.2|3761.2|3771.1|3762.1|3769.8|3760.8|0
1696464900000|2023-10-05 00:15:00|3770|3761|3770.8|3761.8|3771.4|3762.4|3770|3761|0
1696465200000|2023-10-05 00:20:00|3770.6|3761.6|3770.2|3761.2|3770.8|3761.8|3769.8|3760.8|0
1696465500000|2023-10-05 00:25:00|3770.3|3761.3|3770.9|3761.9|3770.9|3761.9|3768.9|3759.9|0
1696465800000|2023-10-05 00:30:00|3771|3762|3772.6|3763.6|3772.6|3763.6|3771|3762|0
1696466100000|2023-10-05 00:35:00|3772.4|3763.4|3772.9|3763.9|3773.9|3764.9|3772.2|3763.2|0
1696466400000|2023-10-05 00:40:00|3773|3764|3773.4|3764.4|3773.9|3764.9|3773|3764|0
1696466700000|2023-10-05 00:45:00|3773.6|3764.6|3773.6|3764.6|3775|3766|3773.4|3764.4|0
1696467000000|2023-10-05 00:50:00|3773.8|3764.8|3774|3765|3774.2|3765.2|3773.3|3764.3|0
1696467300000|2023-10-05 00:55:00|3773.9|3764.9|3775|3766|3775.3|3766.3|3773.9|3764.9|0
1696467600000|2023-10-05 01:00:00|3774.8|3765.8|3774.5|3765.5|3775.2|3766.2|3774.1|3765.1|0
1696467900000|2023-10-05 01:05:00|3774.6|3765.6|3775.4|3766.4|3775.8|3766.8|3774.4|3765.4|0
1696468200000|2023-10-05 01:10:00|3774.4|3765.4|3774.5|3765.5|3775.1|3766.1|3773.6|3764.6|0
1696468500000|2023-10-05 01:15:00|3775|3766|3781.7|3777.7|3788.7|3784.7|3775|3766|332
1696468800000|2023-10-05 01:20:00|3781.2|3777.2|3782.7|3778.7|3786.7|3782.7|3781.2|3777.2|339
1696469100000|2023-10-05 01:25:00|3783.2|3779.2|3777.2|3773.2|3796.7|3792.7|3774.7|3770.7|792
1696469400000|2023-10-05 01:30:00|3778.2|3774.2|3801.7|3797.7|3806.7|3802.7|3772.7|3768.7|2515
1696469700000|2023-10-05 01:35:00|3803.7|3799.7|3790.7|3786.7|3809.7|3805.7|3788.7|3784.7|1351
1696470000000|2023-10-05 01:40:00|3791.2|3787.2|3785.7|3781.7|3792.7|3788.7|3783.7|3779.7|1389
1696470300000|2023-10-05 01:45:00|3786.2|3782.2|3775.7|3771.7|3787.7|3783.7|3772.2|3768.2|1336
1696470600000|2023-10-05 01:50:00|3774.7|3770.7|3789.7|3785.7|3790.7|3786.7|3769.7|3765.7|1091
1696470900000|2023-10-05 01:55:00|3790.7|3786.7|3781.7|3777.7|3790.7|3786.7|3778.7|3774.7|981
1696471200000|2023-10-05 02:00:00|3781.2|3777.2|3777.7|3773.7|3782.7|3778.7|3771.7|3767.7|461
1696471500000|2023-10-05 02:05:00|3777.2|3773.2|3775.7|3771.7|3777.7|3773.7|3769.7|3765.7|598
1696471800000|2023-10-05 02:10:00|3776.7|3772.7|3780.7|3776.7|3782.7|3778.7|3772.7|3768.7|347
1696472100000|2023-10-05 02:15:00|3781.2|3777.2|3787.7|3783.7|3787.7|3783.7|3779.7|3775.7|409
1696472400000|2023-10-05 02:20:00|3788.2|3784.2|3793.7|3789.7|3794.7|3790.7|3783.2|3779.2|597
1696472700000|2023-10-05 02:25:00|3794.2|3790.2|3802.7|3798.7|3805.7|3801.7|3791.7|3787.7|788
1696473000000|2023-10-05 02:30:00|3803.2|3799.2|3789.7|3785.7|3803.7|3799.7|3788.7|3784.7|581
1696473300000|2023-10-05 02:35:00|3790.2|3786.2|3786.2|3782.2|3790.7|3786.7|3784.7|3780.7|417
1696473600000|2023-10-05 02:40:00|3785.7|3781.7|3780.7|3776.7|3785.7|3781.7|3780.7|3776.7|200
1696473900000|2023-10-05 02:45:00|3779.7|3775.7|3777.2|3773.2|3782.7|3778.7|3776.7|3772.7|302
1696474200000|2023-10-05 02:50:00|3776.7|3772.7|3789.7|3785.7|3789.7|3785.7|3775.7|3771.7|300
1696474500000|2023-10-05 02:55:00|3789.2|3785.2|3789.7|3785.7|3790.7|3786.7|3786.7|3782.7|141
1696474800000|2023-10-05 03:00:00|3788.7|3784.7|3796.7|3792.7|3796.7|3792.7|3785.7|3781.7|294
1696475100000|2023-10-05 03:05:00|3796.2|3792.2|3793.7|3789.7|3797.7|3793.7|3792.7|3788.7|189
1696475400000|2023-10-05 03:10:00|3794.7|3790.7|3797.7|3793.7|3800.2|3796.2|3790.7|3786.7|409
1696475700000|2023-10-05 03:15:00|3798.2|3794.2|3797.7|3793.7|3799.7|3795.7|3793.7|3789.7|238
1696476000000|2023-10-05 03:20:00|3798.7|3794.7|3798.7|3794.7|3801.2|3797.2|3793.7|3789.7|458
1696476300000|2023-10-05 03:25:00|3798.2|3794.2|3796.7|3792.7|3798.7|3794.7|3792.7|3788.7|248
1696476600000|2023-10-05 03:30:00|3797.2|3793.2|3800.7|3796.7|3805.7|3801.7|3797.2|3793.2|384
1696476900000|2023-10-05 03:35:00|3801.2|3797.2|3797.7|3793.7|3803.7|3799.7|3797.7|3793.7|210
1696477200000|2023-10-05 03:40:00|3798.2|3794.2|3797.7|3793.7|3799.2|3795.2|3794.7|3790.7|247
1696477500000|2023-10-05 03:45:00|3798.7|3794.7|3798.7|3794.7|3798.7|3794.7|3794.7|3790.7|277
1696477800000|2023-10-05 03:50:00|3797.7|3793.7|3802.7|3798.7|3803.7|3799.7|3796.7|3792.7|345
1696478100000|2023-10-05 03:55:00|3802.2|3798.2|3799.7|3795.7|3802.7|3798.7|3798.7|3794.7|256
1696478400000|2023-10-05 04:00:00|3801.4|3792.4|3799.2|3790.2|3801.4|3792.4|3798.9|3789.9|0
1696478700000|2023-10-05 04:05:00|3799.3|3790.3|3799.6|3790.6|3799.7|3790.7|3799.1|3790.1|0
1696479000000|2023-10-05 04:10:00|3799.5|3790.5|3799.5|3790.5|3800|3791|3799.5|3790.5|0
1696479300000|2023-10-05 04:15:00|3799.3|3790.3|3798.7|3789.7|3799.5|3790.5|3798|3789|0
1696479600000|2023-10-05 04:20:00|3798.8|3789.8|3798.3|3789.3|3798.9|3789.9|3798.1|3789.1|0
1696479900000|2023-10-05 04:25:00|3798.4|3789.4|3798.3|3789.3|3798.4|3789.4|3797.6|3788.6|0
1696480200000|2023-10-05 04:30:00|3798.1|3789.1|3797.9|3788.9|3798.3|3789.3|3797.6|3788.6|0
1696480500000|2023-10-05 04:35:00|3797.7|3788.7|3798.1|3789.1|3798.3|3789.3|3797.7|3788.7|0
1696480800000|2023-10-05 04:40:00|3798|3789|3797.9|3788.9|3798.4|3789.4|3797.9|3788.9|0
1696481100000|2023-10-05 04:45:00|3798|3789|3797.3|3788.3|3798|3789|3797.3|3788.3|0
1696481400000|2023-10-05 04:50:00|3797.4|3788.4|3797.9|3788.9|3797.9|3788.9|3797.4|3788.4|0
1696481700000|2023-10-05 04:55:00|3798|3789|3797.9|3788.9|3798|3789|3797.4|3788.4|0
1696482000000|2023-10-05 05:00:00|3799.2|3795.2|3786.7|3782.7|3799.2|3795.2|3785.7|3781.7|738
1696482300000|2023-10-05 05:05:00|3787.2|3783.2|3781.7|3777.7|3787.7|3783.7|3779.7|3775.7|366
1696482600000|2023-10-05 05:10:00|3782.2|3778.2|3777.7|3773.7|3782.7|3778.7|3776.7|3772.7|375
1696482900000|2023-10-05 05:15:00|3776.7|3772.7|3785.7|3781.7|3786.2|3782.2|3775.7|3771.7|315
1696483200000|2023-10-05 05:20:00|3785.2|3781.2|3783.7|3779.7|3786.7|3782.7|3782.7|3778.7|192
1696483500000|2023-10-05 05:25:00|3783.2|3779.2|3790.7|3786.7|3792.7|3788.7|3782.7|3778.7|311
1696483800000|2023-10-05 05:30:00|3789.7|3785.7|3781.7|3777.7|3789.7|3785.7|3780.2|3776.2|346
1696484100000|2023-10-05 05:35:00|3782.2|3778.2|3791.2|3787.2|3791.7|3787.7|3782.2|3778.2|172
1696484400000|2023-10-05 05:40:00|3791.7|3787.7|3786.2|3782.2|3792.7|3788.7|3785.2|3781.2|190
1696484700000|2023-10-05 05:45:00|3785.7|3781.7|3790.7|3786.7|3790.7|3786.7|3783.2|3779.2|128
1696485000000|2023-10-05 05:50:00|3790.2|3786.2|3786.7|3782.7|3792.7|3788.7|3784.7|3780.7|222
1696485300000|2023-10-05 05:55:00|3786.2|3782.2|3783.7|3779.7|3787.2|3783.2|3782.7|3778.7|110
1696485600000|2023-10-05 06:00:00|3784.7|3780.7|3773.7|3769.7|3785.7|3781.7|3772.7|3768.7|415
1696485900000|2023-10-05 06:05:00|3774.2|3770.2|3771.7|3767.7|3774.2|3770.2|3768.7|3764.7|608
1696486200000|2023-10-05 06:10:00|3772.7|3768.7|3774.7|3770.7|3775.7|3771.7|3770.7|3766.7|296
1696486500000|2023-10-05 06:15:00|3775.2|3771.2|3772.7|3768.7|3775.2|3771.2|3770.7|3766.7|203
1696486800000|2023-10-05 06:20:00|3771.7|3767.7|3775.7|3771.7|3778.2|3774.2|3770.7|3766.7|326
1696487100000|2023-10-05 06:25:00|3776.2|3772.2|3779.7|3775.7|3779.7|3775.7|3773.7|3769.7|208
1696487400000|2023-10-05 06:30:00|3779.2|3775.2|3778.7|3774.7|3779.7|3775.7|3776.2|3772.2|136
1696487700000|2023-10-05 06:35:00|3778.2|3774.2|3778.2|3774.2|3778.7|3774.7|3774.7|3770.7|244
1696488000000|2023-10-05 06:40:00|3777.7|3773.7|3777.7|3773.7|3778.7|3774.7|3776.2|3772.2|267
1696488300000|2023-10-05 06:45:00|3776.7|3772.7|3775.7|3771.7|3777.7|3773.7|3772.7|3768.7|195
1696488600000|2023-10-05 06:50:00|3775.2|3771.2|3773.7|3769.7|3775.7|3771.7|3773.2|3769.2|100
1696488900000|2023-10-05 06:55:00|3773.2|3769.2|3771.7|3767.7|3773.7|3769.7|3770.7|3766.7|102
1696489200000|2023-10-05 07:00:00|3770.7|3766.7|3768.7|3764.7|3770.7|3766.7|3764.2|3760.2|547
1696489500000|2023-10-05 07:05:00|3769.7|3765.7|3767.7|3763.7|3769.7|3765.7|3765.2|3761.2|223
1696489800000|2023-10-05 07:10:00|3766.7|3762.7|3764.7|3760.7|3768.7|3764.7|3763.7|3759.7|252
1696490100000|2023-10-05 07:15:00|3763.7|3759.7|3762.7|3758.7|3765.7|3761.7|3762.7|3758.7|243
1696490400000|2023-10-05 07:20:00|3762.2|3758.2|3758.7|3754.7|3763.7|3759.7|3758.7|3754.7|443
1696490700000|2023-10-05 07:25:00|3757.7|3753.7|3759.7|3755.7|3760.7|3756.7|3756.7|3752.7|379
1696491000000|2023-10-05 07:30:00|3760.2|3756.2|3757.7|3753.7|3760.7|3756.7|3755.7|3751.7|547
1696491300000|2023-10-05 07:35:00|3758.7|3754.7|3754.7|3750.7|3758.7|3754.7|3753.7|3749.7|501
1696491600000|2023-10-05 07:40:00|3753.7|3749.7|3755.7|3751.7|3756.7|3752.7|3751.7|3747.7|297
1696491900000|2023-10-05 07:45:00|3755.2|3751.2|3759.7|3755.7|3759.7|3755.7|3754.7|3750.7|437
1696492200000|2023-10-05 07:50:00|3759.2|3755.2|3759.7|3755.7|3760.7|3756.7|3757.7|3753.7|390
1696492500000|2023-10-05 07:55:00|3758.7|3754.7|3761.7|3757.7|3761.7|3757.7|3758.7|3754.7|482
1696492800000|2023-10-05 08:00:00|3760.7|3756.7|3751.7|3747.7|3763.7|3759.7|3751.7|3747.7|1641
1696493100000|2023-10-05 08:05:00|3752.2|3748.2|3757.7|3753.7|3757.7|3753.7|3749.7|3745.7|1294
1696493400000|2023-10-05 08:10:00|3758.2|3754.2|3758.7|3754.7|3761.7|3757.7|3756.7|3752.7|977
1696493700000|2023-10-05 08:15:00|3758.2|3754.2|3757.7|3753.7|3758.7|3754.7|3755.7|3751.7|2689
1696494000000|2023-10-05 08:20:00|3758.2|3754.2|3761.7|3757.7|3764.2|3760.2|3757.7|3753.7|1019
1696494300000|2023-10-05 08:25:00|3762.7|3758.7|3760.7|3756.7|3763.7|3759.7|3760.2|3756.2|337
1696494600000|2023-10-05 08:30:00|3764|3755|3764.8|3755.8|3765.5|3756.5|3763.3|3754.3|0
1696494900000|2023-10-05 08:35:00|3765|3756|3763|3754|3765|3756|3762.8|3753.8|0
1696495200000|2023-10-05 08:40:00|3763.1|3754.1|3762.1|3753.1|3763.5|3754.5|3761.7|3752.7|0
1696495500000|2023-10-05 08:45:00|3762.2|3753.2|3759.7|3750.7|3762.7|3753.7|3759.7|3750.7|0
1696495800000|2023-10-05 08:50:00|3759.6|3750.6|3757|3748|3760.1|3751.1|3757|3748|0
1696496100000|2023-10-05 08:55:00|3757.2|3748.2|3754.2|3745.2|3757.4|3748.4|3754.2|3745.2|0
1696496400000|2023-10-05 09:00:00|3754.4|3745.4|3753.2|3744.2|3754.4|3745.4|3752.8|3743.8|0
1696496700000|2023-10-05 09:05:00|3753.1|3744.1|3754.1|3745.1|3754.1|3745.1|3752.1|3743.1|0
1696497000000|2023-10-05 09:10:00|3754|3745|3753.1|3744.1|3755.6|3746.6|3752.9|3743.9|0
1696497300000|2023-10-05 09:15:00|3763.2|3743.2|3752.2|3744.2|3763.2|3746.2|3744.2|3737.2|132
1696497600000|2023-10-05 09:20:00|3751.2|3743.2|3753.2|3745.2|3756.2|3748.2|3750.2|3742.2|21
1696497900000|2023-10-05 09:25:00|3754.2|3746.2|3754.2|3746.2|3756.2|3748.2|3751.2|3744.2|12
1696498200000|2023-10-05 09:30:00|3753.2|3745.2|3753.2|3745.2|3754.2|3747.2|3751.2|3744.2|9
1696498500000|2023-10-05 09:35:00|3754.2|3746.2|3751.2|3744.2|3756.2|3748.2|3751.2|3744.2|10
1696498800000|2023-10-05 09:40:00|3752.2|3743.2|3752.2|3745.2|3753.2|3745.2|3749.2|3742.2|11
1696499100000|2023-10-05 09:45:00|3753.2|3744.2|3752.2|3744.2|3754.2|3746.2|3751.2|3744.2|9
1696499400000|2023-10-05 09:50:00|3751.2|3745.2|3756.2|3748.2|3757.2|3749.2|3751.2|3744.2|22
1696499700000|2023-10-05 09:55:00|3757.2|3749.2|3755.2|3748.2|3757.2|3750.2|3755.2|3747.2|1
1696500000000|2023-10-05 10:00:00|3756.2|3747.2|3757.2|3750.2|3757.2|3750.2|3754.2|3747.2|3
1696500300000|2023-10-05 10:05:00|3758.2|3749.2|3759.2|3751.2|3759.2|3751.2|3756.2|3748.2|2
1696500600000|2023-10-05 10:10:00|3758.2|3752.2|3760.2|3752.2|3761.2|3753.2|3758.2|3751.2|10
1696500900000|2023-10-05 10:15:00|3761.2|3753.2|3758.2|3751.2|3761.2|3753.2|3757.2|3750.2|4
1696501200000|2023-10-05 10:20:00|3759.2|3750.2|3760.2|3752.2|3760.2|3753.2|3757.2|3750.2|1
1696501500000|2023-10-05 10:25:00|3761.2|3753.2|3762.2|3754.2|3762.2|3755.2|3760.2|3752.2|6
1696501800000|2023-10-05 10:30:00|3763.2|3755.2|3764.2|3757.2|3765.2|3758.2|3761.2|3754.2|44
1696502100000|2023-10-05 10:35:00|3765.2|3758.2|3765.2|3757.2|3767.2|3759.2|3764.2|3756.2|23
1696502400000|2023-10-05 10:40:00|3766.2|3758.2|3764.2|3756.2|3766.2|3758.2|3763.2|3755.2|14
1696502700000|2023-10-05 10:45:00|3763.2|3757.2|3761.2|3753.2|3764.2|3757.2|3761.2|3753.2|2
1696503000000|2023-10-05 10:50:00|3760.2|3754.2|3761.2|3753.2|3762.2|3754.2|3760.2|3753.2|2
1696503300000|2023-10-05 10:55:00|3760.2|3754.2|3763.2|3755.2|3763.2|3756.2|3760.2|3753.2|8
1696503600000|2023-10-05 11:00:00|3764.2|3756.2|3761.2|3754.2|3765.2|3757.2|3761.2|3753.2|6
1696503900000|2023-10-05 11:05:00|3762.2|3755.2|3758.2|3751.2|3762.2|3755.2|3758.2|3751.2|4
1696504200000|2023-10-05 11:10:00|3759.2|3752.2|3760.2|3752.2|3761.2|3754.2|3759.2|3751.2|3
1696504500000|2023-10-05 11:15:00|3759.2|3751.2|3759.2|3752.2|3761.2|3753.2|3758.2|3751.2|7
1696504800000|2023-10-05 11:20:00|3760.2|3751.2|3763.2|3755.2|3764.2|3756.2|3760.2|3751.2|7
1696505100000|2023-10-05 11:25:00|3762.2|3756.2|3762.2|3754.2|3764.2|3756.2|3761.2|3754.2|3
1696505400000|2023-10-05 11:30:00|3763.2|3755.2|3762.2|3754.2|3764.2|3757.2|3762.2|3754.2|1
1696505700000|2023-10-05 11:35:00|3761.2|3753.2|3762.2|3754.2|3764.2|3757.2|3761.2|3753.2|18
1696506000000|2023-10-05 11:40:00|3763.2|3755.2|3765.2|3757.2|3765.2|3757.2|3762.2|3754.2|32
1696506300000|2023-10-05 11:45:00|3764.2|3756.2|3765.2|3758.2|3766.2|3759.2|3764.2|3756.2|8
1696506600000|2023-10-05 11:50:00|3766.2|3757.2|3765.2|3757.2|3766.2|3758.2|3763.2|3755.2|5
1696506900000|2023-10-05 11:55:00|3764.2|3758.2|3765.2|3757.2|3767.2|3759.2|3764.2|3757.2|2
1696507200000|2023-10-05 12:00:00|3766.2|3758.2|3765.2|3757.2|3766.2|3758.2|3764.2|3756.2|3
1696507500000|2023-10-05 12:05:00|3766.2|3758.2|3765.2|3757.2|3767.2|3759.2|3763.2|3756.2|2
1696507800000|2023-10-05 12:10:00|3764.2|3756.2|3764.2|3756.2|3765.2|3757.2|3763.2|3756.2|5
1696508100000|2023-10-05 12:15:00|3765.2|3757.2|3763.2|3756.2|3765.2|3758.2|3763.2|3756.2|6
1696508400000|2023-10-05 12:20:00|3764.2|3757.2|3762.2|3754.2|3765.2|3757.2|3761.2|3754.2|8
1696508700000|2023-10-05 12:25:00|3761.2|3755.2|3763.2|3755.2|3763.2|3756.2|3761.2|3754.2|8
1696509000000|2023-10-05 12:30:00|3764.2|3754.2|3758.2|3750.2|3764.2|3755.2|3757.2|3750.2|22
1696509300000|2023-10-05 12:35:00|3757.2|3751.2|3756.2|3749.2|3759.2|3751.2|3754.2|3746.2|61
1696509600000|2023-10-05 12:40:00|3757.2|3748.2|3756.2|3748.2|3757.2|3750.2|3753.2|3746.2|58
1696509900000|2023-10-05 12:45:00|3757.2|3749.2|3757.2|3749.2|3760.2|3753.2|3755.2|3747.2|64
1696510200000|2023-10-05 12:50:00|3756.2|3750.2|3759.2|3751.2|3761.2|3754.2|3756.2|3748.2|10
1696510500000|2023-10-05 12:55:00|3760.2|3752.2|3762.2|3756.2|3763.2|3756.2|3760.2|3752.2|19
1696510800000|2023-10-05 13:00:00|3762.7|3756.7|3758.2|3752.2|3763.7|3757.7|3758.2|3752.2|12
1696511100000|2023-10-05 13:05:00|3757.7|3751.7|3761.2|3755.2|3761.7|3755.7|3756.7|3750.7|9
1696511400000|2023-10-05 13:10:00|3761.7|3755.7|3759.2|3753.2|3762.2|3756.2|3758.7|3752.7|5
1696511700000|2023-10-05 13:15:00|3759.7|3753.7|3760.2|3754.2|3761.7|3755.7|3757.2|3751.2|22
1696512000000|2023-10-05 13:20:00|3759.7|3753.7|3761.2|3755.2|3761.2|3755.2|3758.2|3752.2|7
1696512300000|2023-10-05 13:25:00|3760.7|3754.7|3759.7|3753.7|3766.7|3760.7|3759.7|3753.7|40
1696512600000|2023-10-05 13:30:00|3760.2|3754.2|3766.2|3760.2|3767.2|3761.2|3759.2|3753.2|205
1696512900000|2023-10-05 13:35:00|3766.7|3760.7|3756.2|3750.2|3767.2|3761.2|3755.7|3749.7|116
1696513200000|2023-10-05 13:40:00|3756.7|3750.7|3756.7|3750.7|3757.7|3751.7|3750.7|3744.7|110
1696513500000|2023-10-05 13:45:00|3756.2|3750.2|3753.7|3747.7|3758.7|3752.7|3751.7|3745.7|107
1696513800000|2023-10-05 13:50:00|3754.2|3748.2|3749.7|3743.7|3756.2|3750.2|3747.7|3741.7|147
1696514100000|2023-10-05 13:55:00|3750.2|3744.2|3757.7|3751.7|3759.2|3753.2|3749.7|3743.7|134
1696514400000|2023-10-05 14:00:00|3757.2|3751.2|3755.7|3749.7|3757.2|3751.2|3753.2|3747.2|40
1696514700000|2023-10-05 14:05:00|3755.2|3749.2|3752.7|3746.7|3755.7|3749.7|3750.2|3744.2|72
1696515000000|2023-10-05 14:10:00|3753.2|3747.2|3755.7|3749.7|3756.7|3750.7|3750.2|3744.2|77
1696515300000|2023-10-05 14:15:00|3755.2|3749.2|3760.7|3754.7|3761.7|3755.7|3753.7|3747.7|133
1696515600000|2023-10-05 14:20:00|3761.2|3755.2|3754.7|3748.7|3761.7|3755.7|3753.7|3747.7|85
1696515900000|2023-10-05 14:25:00|3754.2|3748.2|3755.7|3749.7|3759.7|3753.7|3753.7|3747.7|48
1696516200000|2023-10-05 14:30:00|3755.2|3749.2|3754.7|3748.7|3758.7|3752.7|3753.7|3747.7|35
1696516500000|2023-10-05 14:35:00|3753.7|3747.7|3749.7|3743.7|3754.7|3748.7|3748.7|3742.7|125
1696516800000|2023-10-05 14:40:00|3749.2|3743.2|3748.2|3742.2|3750.7|3744.7|3746.7|3740.7|124
1696517100000|2023-10-05 14:45:00|3747.7|3741.7|3747.7|3741.7|3749.7|3743.7|3746.7|3740.7|55
1696517400000|2023-10-05 14:50:00|3747.2|3741.2|3750.7|3744.7|3753.2|3747.2|3746.7|3740.7|142
1696517700000|2023-10-05 14:55:00|3751.2|3745.2|3750.7|3744.7|3752.7|3746.7|3747.7|3741.7|72
1696518000000|2023-10-05 15:00:00|3750.2|3744.2|3748.2|3742.2|3752.2|3746.2|3748.2|3742.2|37
1696518300000|2023-10-05 15:05:00|3747.7|3741.7|3746.7|3740.7|3749.7|3743.7|3745.7|3739.7|61
1696518600000|2023-10-05 15:10:00|3747.2|3741.2|3749.2|3743.2|3750.7|3744.7|3745.7|3739.7|66
1696518900000|2023-10-05 15:15:00|3748.7|3742.7|3748.7|3742.7|3753.7|3747.7|3748.7|3742.7|26
1696519200000|2023-10-05 15:20:00|3749.2|3743.2|3752.7|3746.7|3753.7|3747.7|3747.7|3741.7|14
1696519500000|2023-10-05 15:25:00|3752.2|3746.2|3751.7|3745.7|3752.7|3746.7|3748.7|3742.7|13
1696519800000|2023-10-05 15:30:00|3752.2|3746.2|3750.7|3744.7|3753.2|3747.2|3749.2|3743.2|28
1696520100000|2023-10-05 15:35:00|3751.2|3745.2|3756.7|3750.7|3757.2|3751.2|3751.2|3745.2|80
1696520400000|2023-10-05 15:40:00|3757.2|3751.2|3752.2|3746.2|3758.7|3752.7|3752.2|3746.2|58
1696520700000|2023-10-05 15:45:00|3751.7|3745.7|3755.7|3749.7|3757.2|3751.2|3751.7|3745.7|54
1696521000000|2023-10-05 15:50:00|3755.2|3749.2|3757.2|3751.2|3757.7|3751.7|3754.7|3748.7|33
1696521300000|2023-10-05 15:55:00|3756.7|3750.7|3754.7|3748.7|3757.7|3751.7|3753.7|3747.7|12
1696521600000|2023-10-05 16:00:00|3755.2|3749.2|3758.2|3752.2|3758.7|3752.7|3754.7|3748.7|32
1696521900000|2023-10-05 16:05:00|3757.7|3751.7|3762.7|3756.7|3762.7|3756.7|3757.7|3751.7|54
1696522200000|2023-10-05 16:10:00|3762.2|3756.2|3766.7|3760.7|3766.7|3760.7|3761.2|3755.2|31
1696522500000|2023-10-05 16:15:00|3766.2|3760.2|3763.7|3757.7|3766.7|3760.7|3762.2|3756.2|35
1696522800000|2023-10-05 16:20:00|3764.2|3758.2|3764.2|3758.2|3766.7|3760.7|3763.7|3757.7|5
1696523100000|2023-10-05 16:25:00|3764.7|3758.7|3766.7|3760.7|3767.7|3761.7|3763.7|3757.7|14
1696523400000|2023-10-05 16:30:00|3766.2|3760.2|3768.7|3762.7|3770.7|3764.7|3766.2|3760.2|70
1696523700000|2023-10-05 16:35:00|3769.2|3763.2|3768.7|3762.7|3770.7|3764.7|3767.7|3761.7|10
1696524000000|2023-10-05 16:40:00|3768.2|3762.2|3767.2|3761.2|3768.2|3762.2|3765.7|3759.7|37
1696524300000|2023-10-05 16:45:00|3766.7|3760.7|3764.2|3758.2|3767.2|3761.2|3763.7|3757.7|23
1696524600000|2023-10-05 16:50:00|3764.7|3758.7|3766.7|3760.7|3767.7|3761.7|3764.7|3758.7|11
1696524900000|2023-10-05 16:55:00|3766.2|3760.2|3767.7|3761.7|3768.2|3762.2|3764.7|3758.7|20
1696525200000|2023-10-05 17:00:00|3768.2|3762.2|3766.7|3760.7|3769.2|3763.2|3765.7|3759.7|38
1696525500000|2023-10-05 17:05:00|3767.2|3761.2|3766.7|3760.7|3768.2|3762.2|3765.7|3759.7|32
1696525800000|2023-10-05 17:10:00|3766.2|3760.2|3770.7|3764.7|3771.2|3765.2|3766.2|3760.2|25
1696526100000|2023-10-05 17:15:00|3770.2|3764.2|3769.2|3763.2|3771.2|3765.2|3768.7|3762.7|25
1696526400000|2023-10-05 17:20:00|3768.7|3762.7|3770.7|3764.7|3772.2|3766.2|3768.2|3762.2|40
1696526700000|2023-10-05 17:25:00|3770.2|3764.2|3772.7|3766.7|3773.2|3767.2|3770.2|3764.2|18
1696527000000|2023-10-05 17:30:00|3773.2|3767.2|3772.7|3766.7|3773.7|3767.7|3770.2|3764.2|29
1696527300000|2023-10-05 17:35:00|3773.7|3767.7|3775.7|3769.7|3776.2|3770.2|3773.2|3767.2|55
1696527600000|2023-10-05 17:40:00|3776.7|3770.7|3775.7|3769.7|3776.7|3770.7|3775.2|3769.2|10
1696527900000|2023-10-05 17:45:00|3776.2|3770.2|3776.7|3770.7|3778.7|3772.7|3774.7|3768.7|66
1696528200000|2023-10-05 17:50:00|3777.2|3771.2|3776.7|3770.7|3778.7|3772.7|3775.7|3769.7|15
1696528500000|2023-10-05 17:55:00|3776.2|3770.2|3777.7|3771.7|3777.7|3771.7|3774.7|3768.7|10
1696528800000|2023-10-05 18:00:00|3778.2|3772.2|3780.7|3774.7|3781.7|3775.7|3778.2|3772.2|64
1696529100000|2023-10-05 18:05:00|3781.2|3775.2|3777.7|3771.7|3781.2|3775.2|3777.7|3771.7|15
1696529400000|2023-10-05 18:10:00|3778.7|3772.7|3779.7|3773.7|3780.7|3774.7|3777.2|3771.2|74
1696529700000|2023-10-05 18:15:00|3780.2|3774.2|3780.7|3774.7|3781.7|3775.7|3779.7|3773.7|2
1696530000000|2023-10-05 18:20:00|3781.7|3775.7|3780.7|3774.7|3781.7|3775.7|3779.2|3773.2|49
1696530300000|2023-10-05 18:25:00|3780.2|3774.2|3779.7|3773.7|3780.7|3774.7|3777.7|3771.7|11
1696530600000|2023-10-05 18:30:00|3780.2|3774.2|3781.2|3775.2|3782.2|3776.2|3779.2|3773.2|21
1696530900000|2023-10-05 18:35:00|3781.7|3775.7|3783.7|3777.7|3783.7|3777.7|3780.2|3774.2|8
1696531200000|2023-10-05 18:40:00|3784.7|3778.7|3781.7|3775.7|3784.7|3778.7|3779.7|3773.7|22
1696531500000|2023-10-05 18:45:00|3781.2|3775.2|3780.2|3774.2|3781.7|3775.7|3779.2|3773.2|22
1696531800000|2023-10-05 18:50:00|3780.7|3774.7|3779.7|3773.7|3780.7|3774.7|3778.7|3772.7|26
1696532100000|2023-10-05 18:55:00|3780.2|3774.2|3781.2|3772.2|3781.2|3775.2|3778.2|3772.2|41
1696532400000|2023-10-05 19:00:00|3781.3|3772.3|3780.4|3771.4|3781.4|3772.4|3780.1|3771.1|0
1696532700000|2023-10-05 19:05:00|3780.5|3771.5|3779.5|3770.5|3780.5|3771.5|3779.5|3770.5|0
1696533000000|2023-10-05 19:10:00|3779.6|3770.6|3779|3770|3779.6|3770.6|3778.7|3769.7|0
1696533300000|2023-10-05 19:15:00|3779.1|3770.1|3778.9|3769.9|3780.6|3771.6|3778.6|3769.6|0
1696533600000|2023-10-05 19:20:00|3778.8|3769.8|3778.6|3769.6|3779.2|3770.2|3778.3|3769.3|0
1696533900000|2023-10-05 19:25:00|3778.7|3769.7|3782.1|3773.1|3782.1|3773.1|3778.7|3769.7|0
1696534200000|2023-10-05 19:30:00|3782|3773|3781.8|3772.8|3782.2|3773.2|3781.6|3772.6|0
1696534500000|2023-10-05 19:35:00|3781.7|3772.7|3783.6|3774.6|3783.6|3774.6|3781.1|3772.1|0
1696534800000|2023-10-05 19:40:00|3783.5|3774.5|3782.7|3773.7|3783.8|3774.8|3782.6|3773.6|0
1696535100000|2023-10-05 19:45:00|3782.6|3773.6|3783.8|3774.8|3783.8|3774.8|3781.9|3772.9|0
1696535400000|2023-10-05 19:50:00|3784|3775|3791.4|3782.4|3792.3|3783.3|3782.9|3773.9|0
1696535700000|2023-10-05 19:55:00|3791.3|3782.3|3790.5|3781.5|3793.3|3784.3|3788.9|3779.9|0
1696536000000|2023-10-05 20:00:00|3790.7|3781.7|3789.6|3780.6|3791.4|3782.4|3789.4|3780.4|0
1696536300000|2023-10-05 20:05:00|3789.4|3780.4|3788.3|3779.3|3789.8|3780.8|3788.2|3779.2|0
1696536600000|2023-10-05 20:10:00|3788.2|3779.2|3788.7|3779.7|3789.6|3780.6|3788.2|3779.2|0
1696536900000|2023-10-05 20:15:00|3788.5|3779.5|3788|3779|3788.8|3779.8|3788|3779|0
1696537200000|2023-10-05 20:20:00|3788.1|3779.1|3787.8|3778.8|3788.3|3779.3|3787.8|3778.8|0
1696537500000|2023-10-05 20:25:00|3787.9|3778.9|3787.3|3778.3|3788.5|3779.5|3787.3|3778.3|0
1696537800000|2023-10-05 20:30:00|3787.4|3778.4|3787.6|3778.6|3787.8|3778.8|3787.3|3778.3|0
1696538100000|2023-10-05 20:35:00|3787.8|3778.8|3788.2|3779.2|3788.7|3779.7|3787.7|3778.7|0
1696538400000|2023-10-05 20:40:00|3788|3779|3788.5|3779.5|3788.5|3779.5|3788|3779|0
1696538700000|2023-10-05 20:45:00|3788.4|3779.4|3788.2|3779.2|3788.5|3779.5|3788.2|3779.2|0
1696539000000|2023-10-05 20:50:00|3788.3|3779.3|3788.7|3779.7|3788.7|3779.7|3788.2|3779.2|0
1696539300000|2023-10-05 20:55:00|3788.9|3779.9|3788.6|3779.6|3789.1|3780.1|3788.4|3779.4|0
1696539600000|2023-10-05 21:00:00|3788.5|3779.5|3788.3|3779.3|3788.8|3779.8|3788.1|3779.1|0
1696539900000|2023-10-05 21:05:00|3788.2|3779.2|3788.2|3779.2|3788.3|3779.3|3788.2|3779.2|0
1696540200000|2023-10-05 21:10:00|3787.6|3778.6|3788|3779|3788.3|3779.3|3787|3778|0
1696540500000|2023-10-05 21:15:00|3788.1|3779.1|3787.9|3778.9|3788.1|3779.1|3787.6|3778.6|0
1696540800000|2023-10-05 21:20:00|3788|3779|3787.9|3778.9|3788.1|3779.1|3787.9|3778.9|0
1696541400000|2023-10-05 21:30:00|3787.8|3778.8|3787.9|3778.9|3788|3779|3787.8|3778.8|0
1696541700000|2023-10-05 21:35:00|3788.1|3779.1|3787.8|3778.8|3788.1|3779.1|3787.5|3778.5|0
1696542000000|2023-10-05 21:40:00|3787.5|3778.5|3787.9|3778.9|3788.2|3779.2|3787.3|3778.3|0
1696542300000|2023-10-05 21:45:00|3788|3779|3787.8|3778.8|3788|3779|3787.8|3778.8|0
1696542600000|2023-10-05 21:50:00|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|3787.9|3778.9|0
1696542900000|2023-10-05 21:55:00|3787.8|3778.8|3787.8|3778.8|3788|3779|3787.7|3778.7|0
1696543200000|2023-10-05 22:00:00|3787.9|3778.9|3788.5|3779.5|3788.7|3779.7|3787.9|3778.9|0
1696543500000|2023-10-05 22:05:00|3788.4|3779.4|3788.5|3779.5|3788.5|3779.5|3788|3779|0
1696543800000|2023-10-05 22:10:00|3788.7|3779.7|3788.5|3779.5|3788.7|3779.7|3788.4|3779.4|0
1696544100000|2023-10-05 22:15:00|3788.4|3779.4|3788.4|3779.4|3788.5|3779.5|3788.2|3779.2|0
1696544400000|2023-10-05 22:20:00|3788.3|3779.3|3788.2|3779.2|3788.5|3779.5|3788|3779|0
1696544700000|2023-10-05 22:25:00|3788.4|3779.4|3788.5|3779.5|3788.7|3779.7|3788.3|3779.3|0
1696545000000|2023-10-05 22:30:00|3788.7|3779.7|3788.5|3779.5|3788.7|3779.7|3788.4|3779.4|0
1696545300000|2023-10-05 22:35:00|3788.7|3779.7|3788.4|3779.4|3788.7|3779.7|3788.2|3779.2|0
1696545600000|2023-10-05 22:40:00|3788.5|3779.5|3788.4|3779.4|3788.5|3779.5|3787.8|3778.8|0
1696545900000|2023-10-05 22:45:00|3788.2|3779.2|3789.1|3780.1|3789.1|3780.1|3788.2|3779.2|0
1696546200000|2023-10-05 22:50:00|3788.9|3779.9|3788.5|3779.5|3788.9|3779.9|3788.4|3779.4|0
1696546500000|2023-10-05 22:55:00|3788.4|3779.4|3788.4|3779.4|3788.5|3779.5|3788.4|3779.4|0
1696546800000|2023-10-05 23:00:00|3788.2|3779.2|3788.1|3779.1|3788.4|3779.4|3788|3779|0
1696547100000|2023-10-05 23:05:00|3788.2|3779.2|3788.5|3779.5|3788.7|3779.7|3788.2|3779.2|0
1696547400000|2023-10-05 23:10:00|3788.4|3779.4|3788.2|3779.2|3788.5|3779.5|3788.2|3779.2|0
1696547700000|2023-10-05 23:15:00|3788|3779|3787.5|3778.5|3788|3779|3787.3|3778.3|0
1696548000000|2023-10-05 23:20:00|3787.6|3778.6|3788|3779|3788|3779|3787.5|3778.5|0
1696548300000|2023-10-05 23:25:00|3787.9|3778.9|3787.7|3778.7|3788|3779|3787.7|3778.7|0
1696548600000|2023-10-05 23:30:00|3787.5|3778.5|3787.3|3778.3|3787.6|3778.6|3786.9|3777.9|0
1696548900000|2023-10-05 23:35:00|3787.1|3778.1|3787.1|3778.1|3787.3|3778.3|3786.9|3777.9|0
1696549200000|2023-10-05 23:40:00|3787|3778|3787.3|3778.3|3787.3|3778.3|3786.9|3777.9|0
1696549500000|2023-10-05 23:45:00|3787.2|3778.2|3787.1|3778.1|3787.7|3778.7|3786.9|3777.9|0
1696549800000|2023-10-05 23:50:00|3787|3778|3786.6|3777.6|3787.1|3778.1|3786.4|3777.4|0
1696550100000|2023-10-05 23:55:00|3786.7|3777.7|3786.8|3777.8|3786.9|3777.9|3786.2|3777.2|0
1696550400000|2023-10-06 00:00:00|3786.9|3777.9|3781.4|3772.4|3787.5|3778.5|3780.9|3771.9|0
1696550700000|2023-10-06 00:05:00|3781.3|3772.3|3782.2|3773.2|3782.7|3773.7|3781.1|3772.1|0
1696551000000|2023-10-06 00:10:00|3782.1|3773.1|3783.9|3774.9|3784.2|3775.2|3782.1|3773.1|0
1696551300000|2023-10-06 00:15:00|3783.8|3774.8|3783.7|3774.7|3784.1|3775.1|3783.2|3774.2|0
1696551600000|2023-10-06 00:20:00|3783.9|3774.9|3784.7|3775.7|3785.6|3776.6|3783.8|3774.8|0
1696551900000|2023-10-06 00:25:00|3784.6|3775.6|3785.1|3776.1|3785.3|3776.3|3784.3|3775.3|0
1696552200000|2023-10-06 00:30:00|3784.9|3775.9|3782.6|3773.6|3784.9|3775.9|3782.6|3773.6|0
1696552500000|2023-10-06 00:35:00|3782.8|3773.8|3783.3|3774.3|3784.1|3775.1|3782.6|3773.6|0
1696552800000|2023-10-06 00:40:00|3783.4|3774.4|3783.7|3774.7|3784|3775|3783|3774|0
1696553100000|2023-10-06 00:45:00|3783.6|3774.6|3786|3777|3786.1|3777.1|3783.5|3774.5|0
1696553400000|2023-10-06 00:50:00|3785.9|3776.9|3785.6|3776.6|3786.1|3777.1|3785.3|3776.3|0
1696553700000|2023-10-06 00:55:00|3785.7|3776.7|3786.1|3777.1|3786.3|3777.3|3785.6|3776.6|0
1696554000000|2023-10-06 01:00:00|3786.2|3777.2|3786.2|3777.2|3786.5|3777.5|3785.6|3776.6|0
1696554300000|2023-10-06 01:05:00|3786.1|3777.1|3786.5|3777.5|3786.9|3777.9|3786|3777|0
1696554600000|2023-10-06 01:10:00|3786.6|3777.6|3787.9|3778.9|3787.9|3778.9|3785.9|3776.9|0
1696554900000|2023-10-06 01:15:00|3788.4|3779.4|3794.2|3790.2|3797.2|3793.2|3785.7|3779.1|439
1696555200000|2023-10-06 01:20:00|3793.7|3789.7|3811.2|3807.2|3813.2|3809.2|3793.7|3789.7|411
1696555500000|2023-10-06 01:25:00|3811.7|3807.7|3808.2|3804.2|3815.7|3811.7|3806.7|3802.7|311
1696555800000|2023-10-06 01:30:00|3807.2|3803.2|3795.2|3791.2|3819.2|3815.2|3793.2|3789.2|3010
1696556100000|2023-10-06 01:35:00|3794.7|3790.7|3830.2|3826.2|3834.2|3830.2|3793.2|3789.2|2457
1696556400000|2023-10-06 01:40:00|3831.7|3827.7|3826.2|3822.2|3833.2|3829.2|3818.7|3814.7|1246
1696556700000|2023-10-06 01:45:00|3825.2|3821.2|3819.2|3815.2|3830.2|3826.2|3810.2|3806.2|927
1696557000000|2023-10-06 01:50:00|3818.7|3814.7|3823.2|3819.2|3824.2|3820.2|3813.7|3809.7|486
1696557300000|2023-10-06 01:55:00|3822.7|3818.7|3833.2|3829.2|3834.2|3830.2|3817.2|3813.2|2239
1696557600000|2023-10-06 02:00:00|3832.7|3828.7|3828.2|3824.2|3833.2|3829.2|3822.2|3818.2|679
1696557900000|2023-10-06 02:05:00|3826.7|3822.7|3834.2|3830.2|3837.2|3833.2|3823.2|3819.2|673
1696558200000|2023-10-06 02:10:00|3833.2|3829.2|3831.7|3827.7|3836.2|3832.2|3827.2|3823.2|479
1696558500000|2023-10-06 02:15:00|3831.2|3827.2|3822.2|3818.2|3833.7|3829.7|3822.2|3818.2|285
1696558800000|2023-10-06 02:20:00|3821.2|3817.2|3830.2|3826.2|3832.2|3828.2|3821.2|3817.2|394
1696559100000|2023-10-06 02:25:00|3829.2|3825.2|3830.2|3826.2|3833.2|3829.2|3827.2|3823.2|363
1696559400000|2023-10-06 02:30:00|3829.7|3825.7|3832.2|3828.2|3836.2|3832.2|3828.2|3824.2|548
1696559700000|2023-10-06 02:35:00|3833.2|3829.2|3835.2|3831.2|3836.2|3832.2|3832.2|3828.2|618
1696560000000|2023-10-06 02:40:00|3834.7|3830.7|3838.2|3834.2|3841.2|3837.2|3834.2|3830.2|680
1696560300000|2023-10-06 02:45:00|3837.2|3833.2|3842.2|3838.2|3843.2|3839.2|3836.2|3832.2|751
1696560600000|2023-10-06 02:50:00|3841.2|3837.2|3845.2|3841.2|3846.2|3842.2|3840.2|3836.2|771
1696560900000|2023-10-06 02:55:00|3846.2|3842.2|3849.2|3845.2|3849.2|3845.2|3841.7|3837.7|1146
1696561200000|2023-10-06 03:00:00|3848.2|3844.2|3843.2|3839.2|3850.2|3846.2|3843.2|3839.2|594
1696561500000|2023-10-06 03:05:00|3842.2|3838.2|3838.2|3834.2|3843.2|3839.2|3836.2|3832.2|690
1696561800000|2023-10-06 03:10:00|3837.2|3833.2|3834.2|3830.2|3839.2|3835.2|3833.2|3829.2|313
1696562100000|2023-10-06 03:15:00|3833.2|3829.2|3835.2|3831.2|3835.7|3831.7|3833.2|3829.2|218
1696562400000|2023-10-06 03:20:00|3834.7|3830.7|3841.7|3837.7|3844.2|3840.2|3834.2|3830.2|274
1696562700000|2023-10-06 03:25:00|3842.2|3838.2|3840.2|3836.2|3842.2|3838.2|3839.2|3835.2|186
1696563000000|2023-10-06 03:30:00|3839.2|3835.2|3836.2|3832.2|3840.2|3836.2|3835.7|3831.7|361
1696563300000|2023-10-06 03:35:00|3835.7|3831.7|3832.2|3828.2|3836.7|3832.7|3832.2|3828.2|322
1696563600000|2023-10-06 03:40:00|3831.2|3827.2|3830.2|3826.2|3832.2|3828.2|3829.2|3825.2|277
1696563900000|2023-10-06 03:45:00|3829.2|3825.2|3828.2|3824.2|3830.2|3826.2|3827.2|3823.2|280
1696564200000|2023-10-06 03:50:00|3827.2|3823.2|3827.7|3823.7|3828.2|3824.2|3826.2|3822.2|320
1696564500000|2023-10-06 03:55:00|3827.2|3823.2|3831.7|3827.7|3832.2|3828.2|3827.2|3823.2|287
1696564800000|2023-10-06 04:00:00|3833.7|3824.7|3833.9|3824.9|3833.9|3824.9|3833.7|3824.7|0
1696565100000|2023-10-06 04:05:00|3833.8|3824.8|3833.9|3824.9|3833.9|3824.9|3833.8|3824.8|0
1696565400000|2023-10-06 04:10:00|3833.8|3824.8|3833.7|3824.7|3833.9|3824.9|3833.7|3824.7|0
1696565700000|2023-10-06 04:15:00|3833.8|3824.8|3833.9|3824.9|3833.9|3824.9|3833.7|3824.7|0
1696566000000|2023-10-06 04:20:00|3833.8|3824.8|3833.6|3824.6|3833.9|3824.9|3833.6|3824.6|0
1696566300000|2023-10-06 04:25:00|3833.5|3824.5|3833.6|3824.6|3833.8|3824.8|3833.2|3824.2|0
1696566600000|2023-10-06 04:30:00|3833.5|3824.5|3833.3|3824.3|3833.6|3824.6|3832.8|3823.8|0
1696566900000|2023-10-06 04:35:00|3833.2|3824.2|3832.9|3823.9|3833.3|3824.3|3832.8|3823.8|0
1696567200000|2023-10-06 04:40:00|3832.7|3823.7|3832.4|3823.4|3832.9|3823.9|3832|3823|0
1696567500000|2023-10-06 04:45:00|3832.2|3823.2|3832.2|3823.2|3832.4|3823.4|3832|3823|0
1696567800000|2023-10-06 04:50:00|3832|3823|3832.8|3823.8|3833|3824|3831.8|3822.8|0
1696568100000|2023-10-06 04:55:00|3832.6|3823.6|3833.4|3824.4|3833.4|3824.4|3831.9|3822.9|2
1696568400000|2023-10-06 05:00:00|3833.3|3824.3|3828.2|3824.2|3833.3|3826.7|3825.2|3821.2|387
1696568700000|2023-10-06 05:05:00|3827.2|3823.2|3823.2|3819.2|3828.7|3824.7|3822.2|3818.2|410
1696569000000|2023-10-06 05:10:00|3822.7|3818.7|3815.2|3811.2|3822.7|3818.7|3813.2|3809.2|597
1696569300000|2023-10-06 05:15:00|3814.2|3810.2|3813.2|3809.2|3817.2|3813.2|3811.2|3807.2|590
1696569600000|2023-10-06 05:20:00|3812.2|3808.2|3821.2|3817.2|3821.2|3817.2|3812.2|3808.2|661
1696569900000|2023-10-06 05:25:00|3820.2|3816.2|3817.2|3813.2|3822.2|3818.2|3817.2|3813.2|431
1696570200000|2023-10-06 05:30:00|3816.7|3812.7|3815.7|3811.7|3819.2|3815.2|3813.2|3809.2|277
1696570500000|2023-10-06 05:35:00|3815.2|3811.2|3814.2|3810.2|3817.2|3813.2|3814.2|3810.2|205
1696570800000|2023-10-06 05:40:00|3813.2|3809.2|3810.2|3806.2|3814.7|3810.7|3810.2|3806.2|259
1696571100000|2023-10-06 05:45:00|3809.2|3805.2|3811.2|3807.2|3811.2|3807.2|3807.2|3803.2|449
1696571400000|2023-10-06 05:50:00|3810.2|3806.2|3808.2|3804.2|3811.2|3807.2|3807.7|3803.7|288
1696571700000|2023-10-06 05:55:00|3807.7|3803.7|3804.2|3800.2|3808.2|3804.2|3802.7|3798.7|535
1696572000000|2023-10-06 06:00:00|3803.2|3799.2|3809.2|3805.2|3809.2|3805.2|3802.7|3798.7|282
1696572300000|2023-10-06 06:05:00|3808.7|3804.7|3818.2|3814.2|3818.2|3814.2|3808.7|3804.7|484
1696572600000|2023-10-06 06:10:00|3817.2|3813.2|3817.2|3813.2|3820.2|3816.2|3816.2|3812.2|247
1696572900000|2023-10-06 06:15:00|3816.2|3812.2|3817.2|3813.2|3818.2|3814.2|3815.2|3811.2|209
1696573200000|2023-10-06 06:20:00|3816.7|3812.7|3817.2|3813.2|3818.2|3814.2|3815.2|3811.2|134
1696573500000|2023-10-06 06:25:00|3816.2|3812.2|3811.2|3807.2|3816.7|3812.7|3810.2|3806.2|480
1696573800000|2023-10-06 06:30:00|3810.7|3806.7|3812.2|3808.2|3814.2|3810.2|3810.2|3806.2|137
1696574100000|2023-10-06 06:35:00|3811.7|3807.7|3813.2|3809.2|3816.2|3812.2|3811.2|3807.2|185
1696574400000|2023-10-06 06:40:00|3812.7|3808.7|3806.2|3802.2|3812.7|3808.7|3806.2|3802.2|258
1696574700000|2023-10-06 06:45:00|3806.7|3802.7|3809.2|3805.2|3809.2|3805.2|3806.2|3802.2|141
1696575000000|2023-10-06 06:50:00|3809.7|3805.7|3807.2|3803.2|3811.2|3807.2|3806.2|3802.2|210
1696575300000|2023-10-06 06:55:00|3806.2|3802.2|3810.2|3806.2|3810.7|3806.7|3806.2|3802.2|193
1696575600000|2023-10-06 07:00:00|3809.2|3805.2|3816.2|3812.2|3816.2|3812.2|3808.2|3804.2|351
1696575900000|2023-10-06 07:05:00|3815.7|3811.7|3814.2|3810.2|3816.2|3812.2|3813.2|3809.2|224
1696576200000|2023-10-06 07:10:00|3813.2|3809.2|3813.7|3809.7|3817.2|3813.2|3812.2|3808.2|169
1696576500000|2023-10-06 07:15:00|3814.2|3810.2|3808.2|3804.2|3814.2|3810.2|3808.2|3804.2|132
1696576800000|2023-10-06 07:20:00|3807.2|3803.2|3805.2|3801.2|3808.2|3804.2|3804.2|3800.2|292
1696577100000|2023-10-06 07:25:00|3805.7|3801.7|3805.2|3801.2|3807.2|3803.2|3804.2|3800.2|219
1696577400000|2023-10-06 07:30:00|3805.7|3801.7|3809.2|3805.2|3809.2|3805.2|3805.2|3801.2|248
1696577700000|2023-10-06 07:35:00|3808.2|3804.2|3813.7|3809.7|3814.2|3810.2|3807.2|3803.2|494
1696578000000|2023-10-06 07:40:00|3813.2|3809.2|3818.2|3814.2|3820.2|3816.2|3812.2|3808.2|746
1696578300000|2023-10-06 07:45:00|3817.2|3813.2|3818.2|3814.2|3821.2|3817.2|3816.7|3812.7|628
1696578600000|2023-10-06 07:50:00|3817.2|3813.2|3820.2|3816.2|3821.2|3817.2|3817.2|3813.2|580
1696578900000|2023-10-06 07:55:00|3819.7|3815.7|3822.2|3818.2|3823.2|3819.2|3819.2|3815.2|655
1696579200000|2023-10-06 08:00:00|3821.2|3817.2|3818.2|3814.2|3823.2|3819.2|3817.2|3813.2|424
1696579500000|2023-10-06 08:05:00|3818.7|3814.7|3820.2|3816.2|3822.7|3818.7|3818.2|3814.2|1179
1696579800000|2023-10-06 08:10:00|3819.7|3815.7|3819.2|3815.2|3820.2|3816.2|3818.2|3814.2|637
1696580100000|2023-10-06 08:15:00|3818.2|3814.2|3820.2|3816.2|3821.2|3817.2|3818.2|3814.2|713
1696580400000|2023-10-06 08:20:00|3821.2|3817.2|3821.2|3817.2|3823.2|3819.2|3820.2|3816.2|1977
1696580700000|2023-10-06 08:25:00|3820.7|3816.7|3820.7|3816.7|3823.2|3819.2|3819.2|3815.2|671
1696581000000|2023-10-06 08:30:00|3823.2|3814.2|3819.9|3810.9|3823.4|3814.4|3819.3|3810.3|1
1696581300000|2023-10-06 08:35:00|3820|3811|3820.5|3811.5|3820.6|3811.6|3819.5|3810.5|0
1696581600000|2023-10-06 08:40:00|3820.4|3811.4|3822.1|3813.1|3822.3|3813.3|3820.1|3811.1|0
1696581900000|2023-10-06 08:45:00|3822|3813|3822.3|3813.3|3822.7|3813.7|3821.7|3812.7|0
1696582200000|2023-10-06 08:50:00|3822.2|3813.2|3820.2|3811.2|3822.3|3813.3|3820.1|3811.1|0
1696582500000|2023-10-06 08:55:00|3820.1|3811.1|3819.7|3810.7|3820.9|3811.9|3819.7|3810.7|0
1696582800000|2023-10-06 09:00:00|3819.8|3810.8|3820.6|3811.6|3820.9|3811.9|3819.2|3810.2|0
1696583100000|2023-10-06 09:05:00|3820.5|3811.5|3821.1|3812.1|3821.6|3812.6|3820.2|3811.2|0
1696583400000|2023-10-06 09:10:00|3821.3|3812.3|3821.9|3812.9|3822.3|3813.3|3820.9|3811.9|0
1696583700000|2023-10-06 09:15:00|3821.8|3812.8|3819.7|3811.7|3822.7|3814.7|3817.7|3810.7|19
1696584000000|2023-10-06 09:20:00|3818.7|3812.7|3819.7|3811.7|3820.7|3812.7|3817.7|3810.7|6
1696584300000|2023-10-06 09:25:00|3818.7|3812.7|3821.7|3813.7|3821.7|3813.7|3817.7|3810.7|10
1696584600000|2023-10-06 09:30:00|3822.7|3814.7|3822.7|3814.7|3822.7|3815.7|3819.7|3811.7|8
1696584900000|2023-10-06 09:35:00|3821.7|3813.7|3820.7|3812.7|3822.7|3813.7|3818.7|3811.7|16
1696585200000|2023-10-06 09:40:00|3821.7|3813.7|3820.7|3813.7|3821.7|3814.7|3819.7|3812.7|4
1696585500000|2023-10-06 09:45:00|3821.7|3812.7|3817.7|3810.7|3821.7|3813.7|3817.7|3810.7|2
1696585800000|2023-10-06 09:50:00|3818.7|3809.7|3821.7|3814.7|3822.7|3815.7|3818.7|3809.7|4
1696586100000|2023-10-06 09:55:00|3822.7|3815.7|3823.7|3815.7|3824.7|3817.7|3822.7|3814.7|10
1696586400000|2023-10-06 10:00:00|3824.7|3816.7|3823.7|3815.7|3825.7|3818.7|3821.7|3814.7|24
1696586700000|2023-10-06 10:05:00|3824.7|3816.7|3825.7|3817.7|3825.7|3818.7|3824.7|3816.7|0
1696587000000|2023-10-06 10:10:00|3824.7|3818.7|3824.7|3817.7|3826.7|3819.7|3824.7|3817.7|11
1696587300000|2023-10-06 10:15:00|3825.7|3818.7|3826.7|3819.7|3827.7|3820.7|3825.7|3817.7|9
1696587600000|2023-10-06 10:20:00|3827.7|3820.7|3827.7|3819.7|3827.7|3820.7|3826.7|3818.7|10
1696587900000|2023-10-06 10:25:00|3826.7|3820.7|3827.7|3820.7|3829.7|3822.7|3826.7|3818.7|19
1696588200000|2023-10-06 10:30:00|3828.7|3819.7|3826.7|3818.7|3828.7|3821.7|3825.7|3818.7|1
1696588500000|2023-10-06 10:35:00|3827.7|3819.7|3826.7|3818.7|3827.7|3820.7|3826.7|3818.7|0
1696588800000|2023-10-06 10:40:00|3827.7|3819.7|3827.7|3820.7|3827.7|3820.7|3825.7|3818.7|0
1696589100000|2023-10-06 10:45:00|3826.7|3819.7|3823.7|3815.7|3826.7|3819.7|3822.7|3815.7|1
1696589400000|2023-10-06 10:50:00|3822.7|3816.7|3821.7|3813.7|3823.7|3816.7|3819.7|3812.7|7
1696589700000|2023-10-06 10:55:00|3822.7|3814.7|3822.7|3814.7|3823.7|3816.7|3820.7|3813.7|2
1696590000000|2023-10-06 11:00:00|3823.7|3815.7|3819.7|3811.7|3823.7|3815.7|3819.7|3811.7|5
1696590300000|2023-10-06 11:05:00|3820.7|3812.7|3821.7|3813.7|3821.7|3814.7|3819.7|3811.7|3
1696590600000|2023-10-06 11:10:00|3822.7|3814.7|3822.7|3815.7|3823.7|3816.7|3822.7|3814.7|2
1696590900000|2023-10-06 11:15:00|3821.7|3814.7|3824.7|3816.7|3824.7|3816.7|3821.7|3814.7|8
1696591200000|2023-10-06 11:20:00|3823.7|3817.7|3821.7|3813.7|3824.7|3817.7|3820.7|3813.7|11
1696591500000|2023-10-06 11:25:00|3822.7|3814.7|3819.7|3812.7|3822.7|3814.7|3819.7|3812.7|2
1696591800000|2023-10-06 11:30:00|3820.7|3811.7|3819.7|3811.7|3820.7|3812.7|3817.7|3810.7|5
1696592100000|2023-10-06 11:35:00|3818.7|3810.7|3818.7|3811.7|3819.7|3811.7|3817.7|3810.7|11
1696592400000|2023-10-06 11:40:00|3817.7|3810.7|3819.7|3812.7|3819.7|3812.7|3817.7|3809.7|5
1696592700000|2023-10-06 11:45:00|3820.7|3813.7|3820.7|3812.7|3820.7|3813.7|3819.7|3812.7|2
1696593000000|2023-10-06 11:50:00|3821.7|3813.7|3819.7|3812.7|3821.7|3814.7|3819.7|3812.7|0
1696593300000|2023-10-06 11:55:00|3818.7|3811.7|3817.7|3810.7|3820.7|3812.7|3817.7|3810.7|2
1696593600000|2023-10-06 12:00:00|3818.7|3809.7|3819.7|3812.7|3821.7|3813.7|3818.7|3809.7|8
1696593900000|2023-10-06 12:05:00|3820.7|3813.7|3818.7|3810.7|3822.7|3815.7|3817.7|3810.7|45
1696594200000|2023-10-06 12:10:00|3817.7|3811.7|3818.7|3810.7|3818.7|3811.7|3815.7|3808.7|9
1696594500000|2023-10-06 12:15:00|3819.7|3811.7|3816.7|3808.7|3820.7|3813.7|3815.7|3808.7|22
1696594800000|2023-10-06 12:20:00|3815.7|3809.7|3814.7|3806.7|3817.7|3809.7|3814.7|3806.7|22
1696595100000|2023-10-06 12:25:00|3815.7|3807.7|3823.7|3812.7|3824.7|3817.7|3813.7|3805.7|54
1696595400000|2023-10-06 12:30:00|3821.7|3811.7|3794.7|3786.7|3821.7|3811.7|3788.7|3780.7|419
1696595700000|2023-10-06 12:35:00|3795.7|3787.7|3800.7|3792.7|3805.7|3797.7|3793.7|3786.7|175
1696596000000|2023-10-06 12:40:00|3799.7|3791.7|3797.7|3790.7|3804.7|3796.7|3795.7|3787.7|65
1696596300000|2023-10-06 12:45:00|3798.7|3789.7|3791.7|3783.7|3798.7|3790.7|3790.7|3783.7|35
1696596600000|2023-10-06 12:50:00|3790.7|3784.7|3786.7|3778.7|3793.7|3786.7|3780.7|3772.7|296
1696596900000|2023-10-06 12:55:00|3785.7|3779.7|3787.2|3781.2|3790.7|3782.7|3783.7|3776.7|52
1696597200000|2023-10-06 13:00:00|3786.7|3780.7|3785.7|3779.7|3789.7|3783.7|3784.7|3778.7|51
1696597500000|2023-10-06 13:05:00|3786.2|3780.2|3792.7|3786.7|3795.2|3789.2|3785.2|3779.2|69
1696597800000|2023-10-06 13:10:00|3792.2|3786.2|3791.7|3785.7|3799.7|3793.7|3790.2|3784.2|120
1696598100000|2023-10-06 13:15:00|3792.2|3786.2|3797.7|3791.7|3800.2|3794.2|3792.2|3786.2|53
1696598400000|2023-10-06 13:20:00|3797.2|3791.2|3804.2|3798.2|3805.7|3799.7|3797.2|3791.2|81
1696598700000|2023-10-06 13:25:00|3803.7|3797.7|3801.2|3795.2|3804.2|3798.2|3799.2|3793.2|35
1696599000000|2023-10-06 13:30:00|3802.7|3796.7|3803.2|3797.2|3809.2|3803.2|3799.7|3793.7|261
1696599300000|2023-10-06 13:35:00|3802.7|3796.7|3806.2|3800.2|3811.2|3805.2|3799.2|3793.2|186
1696599600000|2023-10-06 13:40:00|3805.7|3799.7|3815.7|3809.7|3817.7|3811.7|3801.7|3795.7|279
1696599900000|2023-10-06 13:45:00|3816.2|3810.2|3809.7|3803.7|3822.7|3816.7|3809.7|3803.7|210
1696600200000|2023-10-06 13:50:00|3810.2|3804.2|3801.2|3795.2|3811.7|3805.7|3796.7|3790.7|471
1696600500000|2023-10-06 13:55:00|3800.7|3794.7|3800.7|3794.7|3803.7|3797.7|3794.2|3788.2|149
1696600800000|2023-10-06 14:00:00|3801.2|3795.2|3798.2|3792.2|3802.2|3796.2|3794.2|3788.2|71
1696601100000|2023-10-06 14:05:00|3797.7|3791.7|3797.2|3791.2|3802.2|3796.2|3793.7|3787.7|80
1696601400000|2023-10-06 14:10:00|3796.7|3790.7|3802.2|3796.2|3806.2|3800.2|3794.2|3788.2|182
1696601700000|2023-10-06 14:15:00|3801.2|3795.2|3809.2|3803.2|3810.2|3804.2|3801.2|3795.2|232
1696602000000|2023-10-06 14:20:00|3808.2|3802.2|3817.2|3811.2|3817.2|3811.2|3802.7|3796.7|306
1696602300000|2023-10-06 14:25:00|3816.7|3810.7|3823.2|3817.2|3824.7|3818.7|3815.2|3809.2|237
1696602600000|2023-10-06 14:30:00|3823.7|3817.7|3827.2|3821.2|3830.2|3824.2|3823.2|3817.2|250
1696602900000|2023-10-06 14:35:00|3826.2|3820.2|3832.2|3826.2|3834.2|3828.2|3825.2|3819.2|150
1696603200000|2023-10-06 14:40:00|3832.7|3826.7|3830.7|3824.7|3835.2|3829.2|3828.7|3822.7|109
1696603500000|2023-10-06 14:45:00|3831.2|3825.2|3832.7|3826.7|3837.2|3831.2|3829.2|3823.2|138
1696603800000|2023-10-06 14:50:00|3832.2|3826.2|3830.2|3824.2|3835.2|3829.2|3829.2|3823.2|113
1696604100000|2023-10-06 14:55:00|3830.7|3824.7|3833.2|3827.2|3834.2|3828.2|3826.7|3820.7|77
1696604400000|2023-10-06 15:00:00|3833.7|3827.7|3842.2|3836.2|3842.2|3836.2|3832.7|3826.7|124
1696604700000|2023-10-06 15:05:00|3842.7|3836.7|3844.2|3838.2|3846.2|3840.2|3840.2|3834.2|187
1696605000000|2023-10-06 15:10:00|3844.7|3838.7|3851.2|3845.2|3851.2|3845.2|3841.2|3835.2|151
1696605300000|2023-10-06 15:15:00|3850.7|3844.7|3846.2|3840.2|3852.2|3846.2|3846.2|3840.2|85
1696605600000|2023-10-06 15:20:00|3846.7|3840.7|3861.2|3855.2|3862.7|3856.7|3846.2|3840.2|257
1696605900000|2023-10-06 15:25:00|3862.2|3856.2|3859.7|3853.7|3866.2|3860.2|3856.2|3850.2|195
1696606200000|2023-10-06 15:30:00|3860.2|3854.2|3866.2|3860.2|3867.2|3861.2|3859.7|3853.7|129
1696606500000|2023-10-06 15:35:00|3865.7|3859.7|3867.2|3861.2|3869.2|3863.2|3863.2|3857.2|176
1696606800000|2023-10-06 15:40:00|3868.2|3862.2|3866.2|3860.2|3871.2|3865.2|3865.7|3859.7|232
1696607100000|2023-10-06 15:45:00|3865.2|3859.2|3870.2|3864.2|3870.2|3864.2|3864.7|3858.7|98
1696607400000|2023-10-06 15:50:00|3869.7|3863.7|3872.2|3866.2|3873.7|3867.7|3866.7|3860.7|197
1696607700000|2023-10-06 15:55:00|3872.7|3866.7|3873.7|3867.7|3875.2|3869.2|3870.7|3864.7|76
1696608000000|2023-10-06 16:00:00|3874.2|3868.2|3876.2|3870.2|3876.2|3870.2|3872.2|3866.2|99
1696608300000|2023-10-06 16:05:00|3877.2|3871.2|3878.2|3872.2|3883.2|3877.2|3873.7|3867.7|261
1696608600000|2023-10-06 16:10:00|3877.7|3871.7|3871.2|3865.2|3878.2|3872.2|3870.7|3864.7|63
1696608900000|2023-10-06 16:15:00|3871.7|3865.7|3869.2|3863.2|3872.7|3866.7|3869.2|3863.2|53
1696609200000|2023-10-06 16:20:00|3869.7|3863.7|3868.7|3862.7|3869.7|3863.7|3866.2|3860.2|101
1696609500000|2023-10-06 16:25:00|3868.2|3862.2|3870.7|3864.7|3872.2|3866.2|3867.2|3861.2|79
1696609800000|2023-10-06 16:30:00|3871.2|3865.2|3866.2|3860.2|3871.2|3865.2|3866.2|3860.2|66
1696610100000|2023-10-06 16:35:00|3865.7|3859.7|3867.2|3861.2|3869.2|3863.2|3865.2|3859.2|122
1696610400000|2023-10-06 16:40:00|3867.7|3861.7|3870.7|3864.7|3871.2|3865.2|3866.2|3860.2|33
1696610700000|2023-10-06 16:45:00|3870.2|3864.2|3872.2|3866.2|3873.2|3867.2|3870.2|3864.2|77
1696611000000|2023-10-06 16:50:00|3871.7|3865.7|3869.2|3863.2|3871.7|3865.7|3869.2|3863.2|51
1696611300000|2023-10-06 16:55:00|3869.7|3863.7|3870.2|3864.2|3870.2|3864.2|3867.2|3861.2|75
1696611600000|2023-10-06 17:00:00|3869.7|3863.7|3871.2|3865.2|3872.7|3866.7|3869.7|3863.7|70
1696611900000|2023-10-06 17:05:00|3872.2|3866.2|3870.7|3864.7|3872.2|3866.2|3870.2|3864.2|53
1696612200000|2023-10-06 17:10:00|3870.2|3864.2|3876.2|3870.2|3876.2|3870.2|3869.2|3863.2|58
1696612500000|2023-10-06 17:15:00|3875.7|3869.7|3876.2|3870.2|3876.2|3870.2|3874.2|3868.2|37
1696612800000|2023-10-06 17:20:00|3875.7|3869.7|3877.7|3871.7|3879.2|3873.2|3875.7|3869.7|45
1696613100000|2023-10-06 17:25:00|3877.2|3871.2|3878.2|3872.2|3878.7|3872.7|3876.2|3870.2|28
1696613400000|2023-10-06 17:30:00|3877.7|3871.7|3879.2|3873.2|3879.2|3873.2|3877.2|3871.2|64
1696613700000|2023-10-06 17:35:00|3878.7|3872.7|3876.2|3870.2|3878.7|3872.7|3874.2|3868.2|32
1696614000000|2023-10-06 17:40:00|3875.7|3869.7|3875.2|3869.2|3877.2|3871.2|3874.2|3868.2|36
1696614300000|2023-10-06 17:45:00|3874.7|3868.7|3875.2|3869.2|3875.7|3869.7|3872.7|3866.7|207
1696614600000|2023-10-06 17:50:00|3875.7|3869.7|3875.2|3869.2|3876.2|3870.2|3874.2|3868.2|32
1696614900000|2023-10-06 17:55:00|3875.7|3869.7|3877.2|3871.2|3877.2|3871.2|3875.7|3869.7|24
1696615200000|2023-10-06 18:00:00|3876.2|3870.2|3876.7|3870.7|3877.2|3871.2|3874.7|3868.7|46
1696615500000|2023-10-06 18:05:00|3876.2|3870.2|3877.2|3871.2|3877.2|3871.2|3874.7|3868.7|28
1696615800000|2023-10-06 18:10:00|3877.7|3871.7|3878.2|3872.2|3879.7|3873.7|3877.2|3871.2|55
1696616100000|2023-10-06 18:15:00|3878.7|3872.7|3877.2|3871.2|3879.2|3873.2|3876.7|3870.7|47
1696616400000|2023-10-06 18:20:00|3878.2|3872.2|3879.2|3873.2|3879.7|3873.7|3878.2|3872.2|22
1696616700000|2023-10-06 18:25:00|3878.7|3872.7|3881.2|3875.2|3882.2|3876.2|3878.2|3872.2|70
1696617000000|2023-10-06 18:30:00|3880.2|3874.2|3883.2|3877.2|3883.7|3877.7|3880.2|3874.2|40
1696617300000|2023-10-06 18:35:00|3883.7|3877.7|3882.2|3876.2|3885.7|3879.7|3881.7|3875.7|57
1696617600000|2023-10-06 18:40:00|3881.2|3875.2|3882.2|3876.2|3884.2|3878.2|3880.2|3874.2|64
1696617900000|2023-10-06 18:45:00|3882.7|3876.7|3882.2|3876.2|3884.7|3878.7|3881.2|3875.2|143
1696618200000|2023-10-06 18:50:00|3881.7|3875.7|3879.2|3873.2|3882.2|3876.2|3879.2|3873.2|50
1696618500000|2023-10-06 18:55:00|3879.7|3873.7|3881.9|3872.9|3882.7|3876.7|3879.2|3872.9|42
1696618800000|2023-10-06 19:00:00|3881.8|3872.8|3878.6|3869.6|3881.8|3872.8|3878.6|3869.6|0
1696619100000|2023-10-06 19:05:00|3878.5|3869.5|3881.8|3872.8|3881.9|3872.9|3878.4|3869.4|0
1696619400000|2023-10-06 19:10:00|3881.7|3872.7|3879.3|3870.3|3881.7|3872.7|3878.4|3869.4|0
1696619700000|2023-10-06 19:15:00|3879.4|3870.4|3879.2|3870.2|3879.8|3870.8|3878.3|3869.3|0
1696620000000|2023-10-06 19:20:00|3879.1|3870.1|3879.8|3870.8|3880|3871|3878.5|3869.5|0
1696620300000|2023-10-06 19:25:00|3879.7|3870.7|3880.1|3871.1|3880.2|3871.2|3878.9|3869.9|0
1696620600000|2023-10-06 19:30:00|3880.2|3871.2|3878.4|3869.4|3881.7|3872.7|3878.1|3869.1|0
1696620900000|2023-10-06 19:35:00|3878.3|3869.3|3880.3|3871.3|3880.3|3871.3|3878.2|3869.2|0
1696621200000|2023-10-06 19:40:00|3880.9|3871.9|3879.2|3870.2|3881.6|3872.6|3879.1|3870.1|0
1696621500000|2023-10-06 19:45:00|3879.1|3870.1|3879.8|3870.8|3881.5|3872.5|3878|3869|0
1696621800000|2023-10-06 19:50:00|3879.5|3870.5|3872.7|3863.7|3879.7|3870.7|3872.7|3863.7|0
1696622100000|2023-10-06 19:55:00|3872.6|3863.6|3872.7|3863.7|3874.7|3865.7|3871.1|3862.1|0
1696622400000|2023-10-06 20:00:00|3872.2|3863.2|3874.5|3865.5|3874.5|3865.5|3870.5|3861.5|0
1696622700000|2023-10-06 20:05:00|3874.7|3865.7|3878.9|3869.9|3879.6|3870.6|3874.5|3865.5|0
1696623000000|2023-10-06 20:10:00|3878.7|3869.7|3880.1|3871.1|3880.5|3871.5|3878.3|3869.3|0
1696623300000|2023-10-06 20:15:00|3880|3871|3879.6|3870.6|3880.7|3871.7|3879.6|3870.6|0
1696623600000|2023-10-06 20:20:00|3879.4|3870.4|3879.8|3870.8|3879.9|3870.9|3879.4|3870.4|0
1696623900000|2023-10-06 20:25:00|3879.9|3870.9|3879.8|3870.8|3880.1|3871.1|3879.6|3870.6|0
1696624200000|2023-10-06 20:30:00|3879.7|3870.7|3879.6|3870.6|3879.9|3870.9|3879.4|3870.4|0
1696624500000|2023-10-06 20:35:00|3879.7|3870.7|3879.6|3870.6|3879.9|3870.9|3879.4|3870.4|0
1696624800000|2023-10-06 20:40:00|3879.7|3870.7|3879.6|3870.6|3879.9|3870.9|3879.6|3870.6|0
1696625100000|2023-10-06 20:45:00|3879.4|3870.4|3878.8|3869.8|3879.6|3870.6|3878.7|3869.7|0
1696625400000|2023-10-06 20:50:00|3879|3870|3879.2|3870.2|3879.6|3870.6|3879|3870|0
1696625700000|2023-10-06 20:55:00|3879|3870|3879.4|3870.4|3879.8|3870.8|3878.8|3869.8|0
1696802400000|2023-10-08 22:00:00|3859|3850|3851.8|3842.8|3859.4|3850.4|3851.8|3842.8|0
1696802700000|2023-10-08 22:05:00|3851.9|3842.9|3843.2|3834.2|3854.7|3845.7|3843.1|3834.1|0
1696803000000|2023-10-08 22:10:00|3843.3|3834.3|3844.3|3835.3|3848.5|3839.5|3843.2|3834.2|0
1696803300000|2023-10-08 22:15:00|3844.5|3835.5|3847|3838|3848.8|3839.8|3844.5|3835.5|0
1696803600000|2023-10-08 22:20:00|3846.9|3837.9|3850.3|3841.3|3850.3|3841.3|3846.6|3837.6|0
1696803900000|2023-10-08 22:25:00|3850.5|3841.5|3850.5|3841.5|3851.2|3842.2|3849.9|3840.9|0
1696804200000|2023-10-08 22:30:00|3850.4|3841.4|3849.6|3840.6|3850.8|3841.8|3848.7|3839.7|0
1696804500000|2023-10-08 22:35:00|3849.7|3840.7|3848.2|3839.2|3851.2|3842.2|3847.8|3838.8|0
1696804800000|2023-10-08 22:40:00|3848.1|3839.1|3848.6|3839.6|3851.1|3842.1|3847.9|3838.9|0
1696805100000|2023-10-08 22:45:00|3848.4|3839.4|3847.8|3838.8|3849.8|3840.8|3847.8|3838.8|0
1696805400000|2023-10-08 22:50:00|3848|3839|3846.5|3837.5|3848|3839|3845.6|3836.6|0
1696805700000|2023-10-08 22:55:00|3846.4|3837.4|3844.2|3835.2|3846.9|3837.9|3844|3835|0
1696806000000|2023-10-08 23:00:00|3844.4|3835.4|3844.9|3835.9|3845.5|3836.5|3844|3835|0
1696806300000|2023-10-08 23:05:00|3845.1|3836.1|3844.8|3835.8|3845.5|3836.5|3842.9|3833.9|0
1696806600000|2023-10-08 23:10:00|3844.9|3835.9|3842.7|3833.7|3845.3|3836.3|3842.7|3833.7|0
1696806900000|2023-10-08 23:15:00|3842.9|3833.9|3843.6|3834.6|3845.1|3836.1|3842.7|3833.7|0
1696807200000|2023-10-08 23:20:00|3843.8|3834.8|3844.3|3835.3|3844.4|3835.4|3842.5|3833.5|0
1696807500000|2023-10-08 23:25:00|3844.4|3835.4|3844.5|3835.5|3845.3|3836.3|3843.6|3834.6|0
1696807800000|2023-10-08 23:30:00|3844.7|3835.7|3840.8|3831.8|3844.9|3835.9|3840.6|3831.6|0
1696808100000|2023-10-08 23:35:00|3840.9|3831.9|3842.6|3833.6|3842.8|3833.8|3840.9|3831.9|0
1696808400000|2023-10-08 23:40:00|3842.5|3833.5|3843.1|3834.1|3843.9|3834.9|3842.4|3833.4|0
1696808700000|2023-10-08 23:45:00|3843|3834|3842|3833|3843.1|3834.1|3841.1|3832.1|0
1696809000000|2023-10-08 23:50:00|3841.9|3832.9|3842.8|3833.8|3843|3834|3841.5|3832.5|0
1696809300000|2023-10-08 23:55:00|3842.6|3833.6|3844.7|3835.7|3845.1|3836.1|3842.2|3833.2|0
1696809600000|2023-10-09 00:00:00|3844.6|3835.6|3843|3834|3845.4|3836.4|3843|3834|0
1696809900000|2023-10-09 00:05:00|3843.2|3834.2|3841.2|3832.2|3844.3|3835.3|3841.2|3832.2|0
1696810200000|2023-10-09 00:10:00|3841.4|3832.4|3839.6|3830.6|3842.2|3833.2|3839.2|3830.2|0
1696810500000|2023-10-09 00:15:00|3839.7|3830.7|3842.6|3833.6|3843|3834|3839.7|3830.7|0
1696810800000|2023-10-09 00:20:00|3842.3|3833.3|3843.2|3834.2|3843.8|3834.8|3841.5|3832.5|0
1696811100000|2023-10-09 00:25:00|3843.1|3834.1|3842.9|3833.9|3844|3835|3842.2|3833.2|0
1696811400000|2023-10-09 00:30:00|3842.6|3833.6|3842.5|3833.5|3842.6|3833.6|3841.5|3832.5|0
1696811700000|2023-10-09 00:35:00|3842.7|3833.7|3843.2|3834.2|3843.9|3834.9|3842.6|3833.6|0
1696812000000|2023-10-09 00:40:00|3843|3834|3842|3833|3843.7|3834.7|3841.9|3832.9|0
1696812300000|2023-10-09 00:45:00|3842.2|3833.2|3843.1|3834.1|3843.4|3834.4|3841.6|3832.6|0
1696812600000|2023-10-09 00:50:00|3842.9|3833.9|3843.6|3834.6|3844|3835|3842.9|3833.9|0
1696812900000|2023-10-09 00:55:00|3843.8|3834.8|3845|3836|3845.1|3836.1|3842.2|3833.2|0
1696813200000|2023-10-09 01:00:00|3844.9|3835.9|3842.2|3833.2|3845.1|3836.1|3842.2|3833.2|0
1696813500000|2023-10-09 01:05:00|3842.3|3833.3|3841.1|3832.1|3843.3|3834.3|3840.4|3831.4|0
1696813800000|2023-10-09 01:10:00|3841|3832|3841|3832|3841|3832|3840|3831|0
1696814100000|2023-10-09 01:15:00|3840.7|3831.7|3842.4|3833.4|3842.4|3833.4|3840.5|3831.5|0
1696814400000|2023-10-09 01:20:00|3842.6|3833.6|3842.6|3833.6|3842.9|3833.9|3842.3|3833.3|0
1696814700000|2023-10-09 01:25:00|3842.7|3833.7|3843|3834|3843.4|3834.4|3842.3|3833.3|0
1696815000000|2023-10-09 01:30:00|3842.9|3833.9|3836.4|3827.4|3842.9|3833.9|3836.1|3827.1|0
1696815300000|2023-10-09 01:35:00|3836.5|3827.5|3834.4|3825.4|3836.7|3827.7|3833.5|3824.5|0
1696815600000|2023-10-09 01:40:00|3834.6|3825.6|3835.2|3826.2|3835.2|3826.2|3833.9|3824.9|0
1696815900000|2023-10-09 01:45:00|3835.4|3826.4|3831.9|3822.9|3835.4|3826.4|3831.3|3822.3|0
1696816200000|2023-10-09 01:50:00|3832.1|3823.1|3832.1|3823.1|3832.3|3823.3|3831.1|3822.1|0
1696816500000|2023-10-09 01:55:00|3832.3|3823.3|3833.2|3824.2|3833.6|3824.6|3832.1|3823.1|0
1696816800000|2023-10-09 02:00:00|3833.3|3824.3|3833.5|3824.5|3833.7|3824.7|3832.3|3823.3|0
1696817100000|2023-10-09 02:05:00|3833.4|3824.4|3835.7|3826.7|3836.4|3827.4|3833.2|3824.2|0
1696817400000|2023-10-09 02:10:00|3835.8|3826.8|3835.4|3826.4|3836|3827|3835.2|3826.2|0
1696817700000|2023-10-09 02:15:00|3835.5|3826.5|3835.7|3826.7|3835.7|3826.7|3835.2|3826.2|0
1696818000000|2023-10-09 02:20:00|3835.9|3826.9|3837|3828|3837.1|3828.1|3835.8|3826.8|0
1696818300000|2023-10-09 02:25:00|3836.8|3827.8|3836.6|3827.6|3837.1|3828.1|3836.1|3827.1|0
1696818600000|2023-10-09 02:30:00|3836.7|3827.7|3835.6|3826.6|3836.7|3827.7|3835.3|3826.3|0
1696818900000|2023-10-09 02:35:00|3835.7|3826.7|3835|3826|3835.8|3826.8|3834.6|3825.6|0
1696819200000|2023-10-09 02:40:00|3835.1|3826.1|3844.5|3835.5|3844.5|3835.5|3835.1|3826.1|0
1696819500000|2023-10-09 02:45:00|3844.4|3835.4|3843.9|3834.9|3844.6|3835.6|3843.7|3834.7|0
1696819800000|2023-10-09 02:50:00|3843.8|3834.8|3844.6|3835.6|3845|3836|3843.7|3834.7|0
1696820100000|2023-10-09 02:55:00|3844.7|3835.7|3843.3|3834.3|3844.8|3835.8|3843.1|3834.1|0
1696820400000|2023-10-09 03:00:00|3843.1|3834.1|3839.9|3830.9|3843.3|3834.3|3839.7|3830.7|0
1696820700000|2023-10-09 03:05:00|3840|3831|3839.5|3830.5|3840|3831|3839|3830|0
1696821000000|2023-10-09 03:10:00|3839.7|3830.7|3839.6|3830.6|3839.7|3830.7|3839.4|3830.4|0
1696821300000|2023-10-09 03:15:00|3839.5|3830.5|3838|3829|3839.7|3830.7|3837.5|3828.5|0
1696821600000|2023-10-09 03:20:00|3837.9|3828.9|3837.3|3828.3|3838.2|3829.2|3837|3828|0
1696821900000|2023-10-09 03:25:00|3837.4|3828.4|3837.5|3828.5|3837.6|3828.6|3837.2|3828.2|0
1696822200000|2023-10-09 03:30:00|3837.4|3828.4|3836.6|3827.6|3837.5|3828.5|3836.5|3827.5|0
1696822500000|2023-10-09 03:35:00|3836.7|3827.7|3837.3|3828.3|3837.4|3828.4|3836.6|3827.6|0
1696822800000|2023-10-09 03:40:00|3837.2|3828.2|3837|3828|3837.5|3828.5|3836.9|3827.9|0
1696823100000|2023-10-09 03:45:00|3837.1|3828.1|3836.5|3827.5|3837.1|3828.1|3836.5|3827.5|0
1696823400000|2023-10-09 03:50:00|3836.6|3827.6|3836.3|3827.3|3836.9|3827.9|3836.2|3827.2|0
1696823700000|2023-10-09 03:55:00|3836.4|3827.4|3834.4|3825.4|3836.4|3827.4|3834|3825|0
1696824000000|2023-10-09 04:00:00|3834.6|3825.6|3835.2|3826.2|3835.7|3826.7|3834.4|3825.4|0
1696824300000|2023-10-09 04:05:00|3835|3826|3834.9|3825.9|3835.1|3826.1|3834.4|3825.4|0
1696824600000|2023-10-09 04:10:00|3835|3826|3835.5|3826.5|3835.7|3826.7|3835|3826|0
1696824900000|2023-10-09 04:15:00|3835.7|3826.7|3835.1|3826.1|3836|3827|3835.1|3826.1|0
1696825200000|2023-10-09 04:20:00|3835|3826|3834.1|3825.1|3835.5|3826.5|3833.9|3824.9|0
1696825500000|2023-10-09 04:25:00|3833.9|3824.9|3833.8|3824.8|3834.1|3825.1|3833.7|3824.7|0
1696825800000|2023-10-09 04:30:00|3833.7|3824.7|3833.9|3824.9|3834.2|3825.2|3833.3|3824.3|0
1696826100000|2023-10-09 04:35:00|3834.1|3825.1|3835|3826|3835.1|3826.1|3833.9|3824.9|0
1696826400000|2023-10-09 04:40:00|3834.9|3825.9|3835.2|3826.2|3835.7|3826.7|3834.7|3825.7|0
1696826700000|2023-10-09 04:45:00|3835|3826|3835.2|3826.2|3835.4|3826.4|3834.8|3825.8|0
1696827000000|2023-10-09 04:50:00|3835.3|3826.3|3835.4|3826.4|3835.7|3826.7|3835.2|3826.2|0
1696827300000|2023-10-09 04:55:00|3835.3|3826.3|3835.3|3826.3|3835.6|3826.6|3835.2|3826.2|0
1696827600000|2023-10-09 05:00:00|3835|3826|3836.2|3827.2|3836.5|3827.5|3834.9|3825.9|0
1696827900000|2023-10-09 05:05:00|3836.3|3827.3|3835.9|3826.9|3837.1|3828.1|3835.9|3826.9|0
1696828200000|2023-10-09 05:10:00|3835.8|3826.8|3835.8|3826.8|3836.6|3827.6|3835.8|3826.8|0
1696828500000|2023-10-09 05:15:00|3836|3827|3836|3827|3836.5|3827.5|3835.7|3826.7|0
1696828800000|2023-10-09 05:20:00|3836.1|3827.1|3835.7|3826.7|3836.3|3827.3|3835.2|3826.2|0
1696829100000|2023-10-09 05:25:00|3835.6|3826.6|3837|3828|3837|3828|3835.6|3826.6|0
1696829400000|2023-10-09 05:30:00|3836.9|3827.9|3837.1|3828.1|3837.7|3828.7|3836.4|3827.4|0
1696829700000|2023-10-09 05:35:00|3837|3828|3837.4|3828.4|3837.8|3828.8|3837|3828|0
1696830000000|2023-10-09 05:40:00|3837.6|3828.6|3837.3|3828.3|3837.6|3828.6|3837.1|3828.1|0
1696830300000|2023-10-09 05:45:00|3837.4|3828.4|3837|3828|3837.5|3828.5|3836.7|3827.7|0
1696830600000|2023-10-09 05:50:00|3837.1|3828.1|3840.1|3831.1|3840.2|3831.2|3836.8|3827.8|0
1696830900000|2023-10-09 05:55:00|3840|3831|3840.6|3831.6|3840.8|3831.8|3840|3831|50
1696831200000|2023-10-09 06:00:00|3836.4|3832.4|3826.9|3822.9|3849.4|3845.4|3822.9|3818.9|4227
1696831500000|2023-10-09 06:05:00|3825.4|3821.4|3834.9|3830.9|3835.4|3831.4|3809.4|3805.4|2432
1696831800000|2023-10-09 06:10:00|3834.4|3830.4|3837.4|3833.4|3844.4|3840.4|3825.9|3821.9|1883
1696832100000|2023-10-09 06:15:00|3836.9|3832.9|3849.4|3845.4|3851.4|3847.4|3831.4|3827.4|2489
1696832400000|2023-10-09 06:20:00|3848.4|3844.4|3862.4|3858.4|3864.9|3860.9|3847.4|3843.4|2056
1696832700000|2023-10-09 06:25:00|3862.9|3858.9|3849.4|3845.4|3862.9|3858.9|3848.4|3844.4|1399
1696833000000|2023-10-09 06:30:00|3848.9|3844.9|3846.4|3842.4|3850.4|3846.4|3843.4|3839.4|1031
1696833300000|2023-10-09 06:35:00|3844.4|3840.4|3854.4|3850.4|3860.4|3856.4|3844.4|3840.4|917
1696833600000|2023-10-09 06:40:00|3853.4|3849.4|3853.4|3849.4|3854.4|3850.4|3846.9|3842.9|1395
1696833900000|2023-10-09 06:45:00|3853.9|3849.9|3852.4|3848.4|3856.4|3852.4|3848.4|3844.4|882
1696834200000|2023-10-09 06:50:00|3852.9|3848.9|3842.4|3838.4|3853.4|3849.4|3842.4|3838.4|763
1696834500000|2023-10-09 06:55:00|3841.4|3837.4|3834.4|3830.4|3842.4|3838.4|3833.4|3829.4|874
1696834800000|2023-10-09 07:00:00|3833.9|3829.9|3839.4|3835.4|3839.4|3835.4|3829.4|3825.4|698
1696835100000|2023-10-09 07:05:00|3838.4|3834.4|3810.4|3806.4|3840.4|3836.4|3801.4|3797.4|3750
1696835400000|2023-10-09 07:10:00|3811.4|3807.4|3808.4|3804.4|3818.4|3814.4|3807.4|3803.4|583
1696835700000|2023-10-09 07:15:00|3807.4|3803.4|3807.4|3803.4|3811.4|3807.4|3802.9|3798.9|647
1696836000000|2023-10-09 07:20:00|3806.4|3802.4|3810.4|3806.4|3815.9|3811.9|3802.4|3798.4|482
1696836300000|2023-10-09 07:25:00|3811.4|3807.4|3811.4|3807.4|3817.4|3813.4|3808.4|3804.4|493
1696836600000|2023-10-09 07:30:00|3811.9|3807.9|3814.4|3810.4|3818.4|3814.4|3811.4|3807.4|317
1696836900000|2023-10-09 07:35:00|3814.9|3810.9|3810.4|3806.4|3818.4|3814.4|3809.4|3805.4|333
1696837200000|2023-10-09 07:40:00|3809.4|3805.4|3809.4|3805.4|3813.4|3809.4|3807.4|3803.4|846
1696837500000|2023-10-09 07:45:00|3808.9|3804.9|3816.4|3812.4|3816.4|3812.4|3807.4|3803.4|698
1696837800000|2023-10-09 07:50:00|3815.4|3811.4|3818.9|3814.9|3823.4|3819.4|3815.4|3811.4|839
1696838100000|2023-10-09 07:55:00|3819.4|3815.4|3824.4|3820.4|3826.9|3822.9|3818.9|3814.9|1127
1696838400000|2023-10-09 08:00:00|3824.9|3820.9|3825.4|3821.4|3829.4|3825.4|3819.9|3815.9|794
1696838700000|2023-10-09 08:05:00|3826.4|3822.4|3821.4|3817.4|3829.4|3825.4|3821.4|3817.4|1517
1696839000000|2023-10-09 08:10:00|3821.9|3817.9|3828.4|3824.4|3828.4|3824.4|3821.9|3817.9|351
1696839300000|2023-10-09 08:15:00|3827.9|3823.9|3830.4|3826.4|3830.4|3826.4|3827.4|3823.4|85
1696839600000|2023-10-09 08:20:00|3830.9|3826.9|3827.4|3823.4|3833.4|3829.4|3827.4|3823.4|151
1696839900000|2023-10-09 08:25:00|3827.9|3823.9|3828.9|3824.9|3830.4|3826.4|3826.4|3822.4|187
1696840200000|2023-10-09 08:30:00|3832.3|3823.3|3834.5|3825.5|3836.6|3827.6|3832.2|3823.2|0
1696840500000|2023-10-09 08:35:00|3834.4|3825.4|3838.1|3829.1|3838.4|3829.4|3834.1|3825.1|0
1696840800000|2023-10-09 08:40:00|3838.2|3829.2|3838.8|3829.8|3839.5|3830.5|3837.7|3828.7|0
1696841100000|2023-10-09 08:45:00|3838.9|3829.9|3839.6|3830.6|3840|3831|3838|3829|0
1696841400000|2023-10-09 08:50:00|3839.8|3830.8|3841.9|3832.9|3842.2|3833.2|3839.4|3830.4|0
1696841700000|2023-10-09 08:55:00|3842|3833|3842.1|3833.1|3842.8|3833.8|3841.3|3832.3|0
1696842000000|2023-10-09 09:00:00|3842.3|3833.3|3842.9|3833.9|3842.9|3833.9|3840.8|3831.8|0
1696842300000|2023-10-09 09:05:00|3842.8|3833.8|3843.6|3834.6|3845.9|3836.9|3842.6|3833.6|0
1696842600000|2023-10-09 09:10:00|3843.5|3834.5|3843.1|3834.1|3844.1|3835.1|3841.9|3832.9|0
1696842900000|2023-10-09 09:15:00|3840.9|3821.9|3836.9|3828.9|3843.9|3834.9|3833.9|3821.9|103
1696843200000|2023-10-09 09:20:00|3837.9|3829.9|3840.9|3832.9|3840.9|3833.9|3836.9|3828.9|19
1696843500000|2023-10-09 09:25:00|3839.9|3833.9|3837.9|3829.9|3843.9|3835.9|3836.9|3829.9|38
1696843800000|2023-10-09 09:30:00|3836.9|3830.9|3837.9|3829.9|3838.9|3830.9|3835.9|3827.9|23
1696844100000|2023-10-09 09:35:00|3836.9|3830.9|3834.9|3827.9|3839.9|3831.9|3833.9|3826.9|13
1696844400000|2023-10-09 09:40:00|3833.9|3826.9|3836.9|3828.9|3836.9|3829.9|3833.9|3825.9|19
1696844700000|2023-10-09 09:45:00|3837.9|3829.9|3836.9|3828.9|3837.9|3830.9|3834.9|3827.9|44
1696845000000|2023-10-09 09:50:00|3835.9|3829.9|3837.9|3829.9|3837.9|3830.9|3835.9|3828.9|14
1696845300000|2023-10-09 09:55:00|3836.9|3830.9|3837.9|3830.9|3840.9|3832.9|3836.9|3829.9|5
1696845600000|2023-10-09 10:00:00|3838.9|3831.9|3837.9|3830.9|3839.9|3832.9|3837.9|3830.9|2
1696845900000|2023-10-09 10:05:00|3838.9|3831.9|3837.9|3829.9|3838.9|3831.9|3836.9|3829.9|4
1696846200000|2023-10-09 10:10:00|3836.9|3830.9|3837.9|3830.9|3838.9|3831.9|3836.9|3829.9|6
1696846500000|2023-10-09 10:15:00|3838.9|3831.9|3837.9|3830.9|3840.9|3832.9|3837.9|3830.9|2
1696846800000|2023-10-09 10:20:00|3836.9|3829.9|3836.9|3828.9|3838.9|3830.9|3834.9|3827.9|10
1696847100000|2023-10-09 10:25:00|3835.9|3827.9|3833.9|3825.9|3836.9|3828.9|3832.9|3825.9|12
1696847400000|2023-10-09 10:30:00|3832.9|3826.9|3834.9|3826.9|3834.9|3826.9|3832.9|3824.9|12
1696847700000|2023-10-09 10:35:00|3833.9|3827.9|3835.9|3827.9|3836.9|3829.9|3833.9|3826.9|4
1696848000000|2023-10-09 10:40:00|3834.9|3826.9|3832.9|3824.9|3834.9|3826.9|3832.9|3824.9|2
1696848300000|2023-10-09 10:45:00|3831.9|3825.9|3833.9|3825.9|3833.9|3826.9|3831.9|3824.9|2
1696848600000|2023-10-09 10:50:00|3834.9|3826.9|3832.9|3824.9|3835.9|3827.9|3831.9|3824.9|0
1696848900000|2023-10-09 10:55:00|3831.9|3823.9|3830.9|3823.9|3832.9|3824.9|3830.9|3822.9|7
1696849200000|2023-10-09 11:00:00|3829.9|3822.9|3831.9|3823.9|3831.9|3824.9|3829.9|3822.9|11
1696849500000|2023-10-09 11:05:00|3830.9|3824.9|3830.9|3823.9|3831.9|3824.9|3827.9|3820.9|21
1696849800000|2023-10-09 11:10:00|3831.9|3824.9|3829.9|3821.9|3832.9|3824.9|3829.9|3821.9|5
1696850100000|2023-10-09 11:15:00|3830.9|3822.9|3828.9|3821.9|3830.9|3822.9|3828.9|3821.9|1
1696850400000|2023-10-09 11:20:00|3827.9|3820.9|3828.9|3821.9|3830.9|3822.9|3827.9|3820.9|10
1696850700000|2023-10-09 11:25:00|3829.9|3820.9|3826.9|3819.9|3829.9|3821.9|3826.9|3819.9|18
1696851000000|2023-10-09 11:30:00|3827.9|3818.9|3828.9|3821.9|3828.9|3821.9|3827.9|3818.9|24
1696851300000|2023-10-09 11:35:00|3829.9|3820.9|3831.9|3823.9|3831.9|3823.9|3828.9|3820.9|9
1696851600000|2023-10-09 11:40:00|3830.9|3824.9|3827.9|3820.9|3831.9|3824.9|3827.9|3820.9|4
1696851900000|2023-10-09 11:45:00|3828.9|3819.9|3829.9|3822.9|3829.9|3822.9|3826.9|3818.9|11
1696852200000|2023-10-09 11:50:00|3830.9|3823.9|3830.9|3823.9|3832.9|3824.9|3830.9|3822.9|4
1696852500000|2023-10-09 11:55:00|3831.9|3822.9|3830.9|3822.9|3831.9|3822.9|3827.9|3820.9|18
1696852800000|2023-10-09 12:00:00|3829.9|3821.9|3828.9|3820.9|3830.9|3822.9|3821.9|3813.9|79
1696853100000|2023-10-09 12:05:00|3827.9|3821.9|3831.9|3823.9|3832.9|3824.9|3827.9|3820.9|15
1696853400000|2023-10-09 12:10:00|3830.9|3822.9|3831.9|3823.9|3831.9|3824.9|3829.9|3822.9|12
1696853700000|2023-10-09 12:15:00|3832.9|3824.9|3830.9|3822.9|3832.9|3824.9|3829.9|3821.9|7
1696854000000|2023-10-09 12:20:00|3829.9|3821.9|3828.9|3821.9|3830.9|3822.9|3826.9|3819.9|2
1696854300000|2023-10-09 12:25:00|3829.9|3822.9|3830.9|3822.9|3832.9|3824.9|3828.9|3821.9|1
1696854600000|2023-10-09 12:30:00|3829.9|3821.9|3825.9|3818.9|3829.9|3822.9|3824.9|3817.9|5
1696854900000|2023-10-09 12:35:00|3824.9|3817.9|3822.9|3814.9|3827.9|3819.9|3821.9|3814.9|25
1696855200000|2023-10-09 12:40:00|3821.9|3815.9|3822.9|3815.9|3823.9|3815.9|3820.9|3813.9|9
1696855500000|2023-10-09 12:45:00|3821.9|3814.9|3825.9|3817.9|3825.9|3817.9|3820.9|3813.9|32
1696855800000|2023-10-09 12:50:00|3824.9|3816.9|3826.9|3818.9|3827.9|3820.9|3823.9|3816.9|35
1696856100000|2023-10-09 12:55:00|3825.9|3819.9|3824.4|3818.4|3826.9|3819.9|3824.4|3817.9|0
1696856400000|2023-10-09 13:00:00|3824.9|3818.9|3826.9|3820.9|3829.9|3823.9|3824.4|3818.4|62
1696856700000|2023-10-09 13:05:00|3826.4|3820.4|3823.9|3817.9|3828.4|3822.4|3821.9|3815.9|26
1696857000000|2023-10-09 13:10:00|3823.4|3817.4|3819.9|3813.9|3824.9|3818.9|3818.4|3812.4|47
1696857300000|2023-10-09 13:15:00|3819.4|3813.4|3817.9|3811.9|3820.9|3814.9|3816.4|3810.4|92
1696857600000|2023-10-09 13:20:00|3818.4|3812.4|3818.9|3812.9|3821.4|3815.4|3816.9|3810.9|62
1696857900000|2023-10-09 13:25:00|3818.4|3812.4|3815.4|3809.4|3819.4|3813.4|3814.4|3808.4|37
1696858200000|2023-10-09 13:30:00|3815.9|3809.9|3809.4|3803.4|3825.4|3819.4|3806.9|3800.9|816
1696858500000|2023-10-09 13:35:00|3808.4|3802.4|3807.4|3801.4|3812.4|3806.4|3802.9|3796.9|573
1696858800000|2023-10-09 13:40:00|3806.9|3800.9|3821.4|3815.4|3821.4|3815.4|3806.9|3800.9|241
1696859100000|2023-10-09 13:45:00|3820.9|3814.9|3813.4|3807.4|3823.4|3817.4|3809.4|3803.4|282
1696859400000|2023-10-09 13:50:00|3813.9|3807.9|3818.4|3812.4|3821.4|3815.4|3808.9|3802.9|111
1696859700000|2023-10-09 13:55:00|3817.9|3811.9|3817.9|3811.9|3822.9|3816.9|3814.9|3808.9|158
1696860000000|2023-10-09 14:00:00|3818.4|3812.4|3807.4|3801.4|3818.9|3812.9|3807.4|3801.4|164
1696860300000|2023-10-09 14:05:00|3807.9|3801.9|3805.9|3799.9|3812.4|3806.4|3804.4|3798.4|106
1696860600000|2023-10-09 14:10:00|3806.4|3800.4|3808.4|3802.4|3808.4|3802.4|3802.4|3796.4|158
1696860900000|2023-10-09 14:15:00|3808.9|3802.9|3809.9|3803.9|3813.9|3807.9|3806.4|3800.4|89
1696861200000|2023-10-09 14:20:00|3809.4|3803.4|3813.9|3807.9|3814.4|3808.4|3806.4|3800.4|58
1696861500000|2023-10-09 14:25:00|3814.4|3808.4|3813.4|3807.4|3814.4|3808.4|3809.4|3803.4|44
1696861800000|2023-10-09 14:30:00|3814.4|3808.4|3813.4|3807.4|3816.4|3810.4|3810.9|3804.9|73
1696862100000|2023-10-09 14:35:00|3813.9|3807.9|3812.9|3806.9|3817.4|3811.4|3812.9|3806.9|91
1696862400000|2023-10-09 14:40:00|3813.4|3807.4|3813.9|3807.9|3815.4|3809.4|3811.4|3805.4|77
1696862700000|2023-10-09 14:45:00|3813.4|3807.4|3809.4|3803.4|3813.4|3807.4|3807.4|3801.4|106
1696863000000|2023-10-09 14:50:00|3809.9|3803.9|3810.4|3804.4|3811.4|3805.4|3808.4|3802.4|80
1696863300000|2023-10-09 14:55:00|3811.4|3805.4|3811.4|3805.4|3812.4|3806.4|3809.4|3803.4|71
1696863600000|2023-10-09 15:00:00|3810.9|3804.9|3815.4|3809.4|3816.4|3810.4|3810.4|3804.4|83
1696863900000|2023-10-09 15:05:00|3815.9|3809.9|3816.9|3810.9|3817.9|3811.9|3813.4|3807.4|142
1696864200000|2023-10-09 15:10:00|3817.4|3811.4|3816.4|3810.4|3819.4|3813.4|3814.4|3808.4|46
1696864500000|2023-10-09 15:15:00|3816.9|3810.9|3816.9|3810.9|3818.4|3812.4|3814.4|3808.4|15
1696864800000|2023-10-09 15:20:00|3817.4|3811.4|3815.4|3809.4|3818.4|3812.4|3814.4|3808.4|25
1696865100000|2023-10-09 15:25:00|3815.9|3809.9|3818.9|3812.9|3820.4|3814.4|3815.4|3809.4|43
1696865400000|2023-10-09 15:30:00|3819.4|3813.4|3822.9|3816.9|3825.4|3819.4|3819.4|3813.4|137
1696865700000|2023-10-09 15:35:00|3822.4|3816.4|3822.9|3816.9|3824.4|3818.4|3821.9|3815.9|21
1696866000000|2023-10-09 15:40:00|3822.4|3816.4|3816.4|3810.4|3822.4|3816.4|3814.4|3808.4|66
1696866300000|2023-10-09 15:45:00|3815.9|3809.9|3820.4|3814.4|3820.4|3814.4|3814.4|3808.4|42
1696866600000|2023-10-09 15:50:00|3819.4|3813.4|3821.4|3815.4|3822.9|3816.9|3818.4|3812.4|17
1696866900000|2023-10-09 15:55:00|3821.9|3815.9|3823.4|3817.4|3824.4|3818.4|3820.4|3814.4|37
1696867200000|2023-10-09 16:00:00|3824.4|3818.4|3821.4|3815.4|3825.4|3819.4|3821.4|3815.4|20
1696867500000|2023-10-09 16:05:00|3821.9|3815.9|3823.4|3817.4|3825.4|3819.4|3821.4|3815.4|62
1696867800000|2023-10-09 16:10:00|3822.9|3816.9|3821.4|3815.4|3823.4|3817.4|3820.9|3814.9|39
1696868100000|2023-10-09 16:15:00|3820.9|3814.9|3822.4|3816.4|3822.9|3816.9|3820.4|3814.4|31
1696868400000|2023-10-09 16:20:00|3822.9|3816.9|3822.4|3816.4|3824.9|3818.9|3822.4|3816.4|25
1696868700000|2023-10-09 16:25:00|3821.9|3815.9|3816.4|3810.4|3822.4|3816.4|3816.4|3810.4|12
1696869000000|2023-10-09 16:30:00|3816.9|3810.9|3815.4|3809.4|3817.4|3811.4|3815.4|3809.4|27
1696869300000|2023-10-09 16:35:00|3814.9|3808.9|3815.4|3809.4|3815.4|3809.4|3813.4|3807.4|41
1696869600000|2023-10-09 16:40:00|3815.9|3809.9|3814.4|3808.4|3816.4|3810.4|3813.4|3807.4|10
1696869900000|2023-10-09 16:45:00|3813.9|3807.9|3814.4|3808.4|3815.4|3809.4|3813.4|3807.4|24
1696870200000|2023-10-09 16:50:00|3814.9|3808.9|3812.4|3806.4|3814.9|3808.9|3811.4|3805.4|114
1696870500000|2023-10-09 16:55:00|3812.9|3806.9|3813.4|3807.4|3813.4|3807.4|3810.4|3804.4|17
1696870800000|2023-10-09 17:00:00|3814.4|3808.4|3814.4|3808.4|3815.9|3809.9|3813.4|3807.4|52
1696871100000|2023-10-09 17:05:00|3813.9|3807.9|3814.9|3808.9|3815.9|3809.9|3812.4|3806.4|49
1696871400000|2023-10-09 17:10:00|3815.4|3809.4|3817.4|3811.4|3817.9|3811.9|3813.4|3807.4|71
1696871700000|2023-10-09 17:15:00|3816.4|3810.4|3818.4|3812.4|3819.4|3813.4|3816.4|3810.4|46
1696872000000|2023-10-09 17:20:00|3817.9|3811.9|3819.9|3813.9|3819.9|3813.9|3816.9|3810.9|28
1696872300000|2023-10-09 17:25:00|3820.4|3814.4|3823.4|3817.4|3823.9|3817.9|3820.4|3814.4|58
1696872600000|2023-10-09 17:30:00|3823.9|3817.9|3828.4|3822.4|3828.4|3822.4|3823.9|3817.9|98
1696872900000|2023-10-09 17:35:00|3827.9|3821.9|3830.4|3824.4|3831.4|3825.4|3826.4|3820.4|65
1696873200000|2023-10-09 17:40:00|3831.4|3825.4|3835.4|3829.4|3837.4|3831.4|3831.4|3825.4|121
1696873500000|2023-10-09 17:45:00|3835.9|3829.9|3836.9|3830.9|3839.4|3833.4|3834.4|3828.4|62
1696873800000|2023-10-09 17:50:00|3836.4|3830.4|3836.4|3830.4|3839.4|3833.4|3835.9|3829.9|42
1696874100000|2023-10-09 17:55:00|3836.9|3830.9|3836.4|3830.4|3837.4|3831.4|3834.4|3828.4|92
1696874400000|2023-10-09 18:00:00|3836.9|3830.9|3838.4|3832.4|3838.4|3832.4|3834.4|3828.4|47
1696874700000|2023-10-09 18:05:00|3838.9|3832.9|3839.9|3833.9|3840.4|3834.4|3837.4|3831.4|23
1696875000000|2023-10-09 18:10:00|3839.4|3833.4|3839.4|3833.4|3841.4|3835.4|3839.4|3833.4|30
1696875300000|2023-10-09 18:15:00|3839.9|3833.9|3838.4|3832.4|3841.4|3835.4|3838.4|3832.4|33
1696875600000|2023-10-09 18:20:00|3838.9|3832.9|3842.9|3836.9|3843.4|3837.4|3838.4|3832.4|47
1696875900000|2023-10-09 18:25:00|3842.4|3836.4|3842.4|3836.4|3843.4|3837.4|3841.4|3835.4|4
1696876200000|2023-10-09 18:30:00|3841.9|3835.9|3841.4|3835.4|3843.4|3837.4|3840.4|3834.4|33
1696876500000|2023-10-09 18:35:00|3842.4|3836.4|3841.9|3835.9|3842.4|3836.4|3837.9|3831.9|75
1696876800000|2023-10-09 18:40:00|3841.4|3835.4|3841.9|3835.9|3843.4|3837.4|3841.4|3835.4|30
1696877100000|2023-10-09 18:45:00|3841.4|3835.4|3840.4|3834.4|3841.4|3835.4|3839.4|3833.4|46
1696877400000|2023-10-09 18:50:00|3840.9|3834.9|3841.4|3835.4|3841.4|3835.4|3839.4|3833.4|27
1696877700000|2023-10-09 18:55:00|3842.4|3836.4|3840.1|3831.1|3843.4|3837.4|3837.9|3831.1|170
1696878000000|2023-10-09 19:00:00|3840|3831|3841|3832|3841.4|3832.4|3839.3|3830.3|0
1696878300000|2023-10-09 19:05:00|3840.9|3831.9|3842.3|3833.3|3842.7|3833.7|3840.9|3831.9|0
1696878600000|2023-10-09 19:10:00|3842.4|3833.4|3841.9|3832.9|3843.9|3834.9|3841.9|3832.9|0
1696878900000|2023-10-09 19:15:00|3842|3833|3840.4|3831.4|3842.7|3833.7|3839.7|3830.7|0
1696879200000|2023-10-09 19:20:00|3840.3|3831.3|3841.3|3832.3|3841.3|3832.3|3840.1|3831.1|0
1696879500000|2023-10-09 19:25:00|3841.2|3832.2|3841.3|3832.3|3841.4|3832.4|3840.4|3831.4|0
1696879800000|2023-10-09 19:30:00|3841.2|3832.2|3838.9|3829.9|3841.2|3832.2|3838.8|3829.8|0
1696880100000|2023-10-09 19:35:00|3838.8|3829.8|3838.2|3829.2|3839.1|3830.1|3837.5|3828.5|0
1696880400000|2023-10-09 19:40:00|3838.1|3829.1|3838.4|3829.4|3839.2|3830.2|3837.2|3828.2|0
1696880700000|2023-10-09 19:45:00|3838.3|3829.3|3837.6|3828.6|3838.5|3829.5|3837.1|3828.1|0
1696881000000|2023-10-09 19:50:00|3837.4|3828.4|3839.6|3830.6|3839.7|3830.7|3837.3|3828.3|0
1696881300000|2023-10-09 19:55:00|3839.7|3830.7|3841.7|3832.7|3841.9|3832.9|3839.6|3830.6|0
1696881600000|2023-10-09 20:00:00|3842.1|3833.1|3843|3834|3843|3834|3841|3832|0
1696881900000|2023-10-09 20:05:00|3842.8|3833.8|3843.6|3834.6|3844.3|3835.3|3842.8|3833.8|0
1696882200000|2023-10-09 20:10:00|3843.7|3834.7|3843.4|3834.4|3843.7|3834.7|3843.2|3834.2|0
1696882500000|2023-10-09 20:15:00|3843.5|3834.5|3843.7|3834.7|3843.9|3834.9|3843.4|3834.4|0
1696882800000|2023-10-09 20:20:00|3843.6|3834.6|3843.2|3834.2|3843.6|3834.6|3843|3834|0
1696883100000|2023-10-09 20:25:00|3843.4|3834.4|3842.2|3833.2|3843.4|3834.4|3842|3833|0
1696883400000|2023-10-09 20:30:00|3842.4|3833.4|3842.6|3833.6|3842.6|3833.6|3842.2|3833.2|0
1696883700000|2023-10-09 20:35:00|3842.4|3833.4|3842.2|3833.2|3842.4|3833.4|3842|3833|0
1696884000000|2023-10-09 20:40:00|3842|3833|3841.9|3832.9|3842|3833|3841.7|3832.7|0
1696884300000|2023-10-09 20:45:00|3841.7|3832.7|3841.7|3832.7|3841.9|3832.9|3841.7|3832.7|0
1696884600000|2023-10-09 20:50:00|3841.8|3832.8|3842|3833|3842.6|3833.6|3841.7|3832.7|0
1696884900000|2023-10-09 20:55:00|3841.9|3832.9|3841.9|3832.9|3842.1|3833.1|3841.7|3832.7|0
1696885200000|2023-10-09 21:00:00|3842|3833|3841.8|3832.8|3842.1|3833.1|3841.6|3832.6|0
1696885500000|2023-10-09 21:05:00|3842|3833|3841.8|3832.8|3842|3833|3841.8|3832.8|0
1696885800000|2023-10-09 21:10:00|3842|3833|3842|3833|3842|3833|3842|3833|0
1696886100000|2023-10-09 21:15:00|3842.1|3833.1|3842.1|3833.1|3842.1|3833.1|3842.1|3833.1|0
1696886400000|2023-10-09 21:20:00|3842.2|3833.2|3842|3833|3842.2|3833.2|3842|3833|0
1696886700000|2023-10-09 21:25:00|3842.1|3833.1|3842.1|3833.1|3842.1|3833.1|3842.1|3833.1|0
1696887000000|2023-10-09 21:30:00|3842.2|3833.2|3842.1|3833.1|3842.2|3833.2|3842|3833|0
1696887300000|2023-10-09 21:35:00|3842.2|3833.2|3842.3|3833.3|3842.3|3833.3|3842.1|3833.1|0
1696887600000|2023-10-09 21:40:00|3842.4|3833.4|3841.8|3832.8|3842.5|3833.5|3841.8|3832.8|0
1696888200000|2023-10-09 21:50:00|3841.7|3832.7|3841.8|3832.8|3841.8|3832.8|3841.7|3832.7|0
1696888500000|2023-10-09 21:55:00|3841.9|3832.9|3841.7|3832.7|3841.9|3832.9|3841.7|3832.7|0
1696888800000|2023-10-09 22:00:00|3841.8|3832.8|3841.3|3832.3|3842.2|3833.2|3841.3|3832.3|0
1696889100000|2023-10-09 22:05:00|3841.2|3832.2|3841.3|3832.3|3841.3|3832.3|3841|3832|0
1696889400000|2023-10-09 22:10:00|3841.5|3832.5|3841.5|3832.5|3841.5|3832.5|3841.3|3832.3|0
1696889700000|2023-10-09 22:15:00|3841.7|3832.7|3841.7|3832.7|3841.9|3832.9|3841.5|3832.5|0
1696890000000|2023-10-09 22:20:00|3841.8|3832.8|3841.9|3832.9|3841.9|3832.9|3841.5|3832.5|0
1696890300000|2023-10-09 22:25:00|3842|3833|3842|3833|3842.2|3833.2|3841.5|3832.5|0
1696890600000|2023-10-09 22:30:00|3842.2|3833.2|3843.3|3834.3|3843.3|3834.3|3841.9|3832.9|0
1696891200000|2023-10-09 22:40:00|3843.2|3834.2|3843.3|3834.3|3843.3|3834.3|3843.2|3834.2|0
1696891500000|2023-10-09 22:45:00|3843.2|3834.2|3843.2|3834.2|3843.3|3834.3|3843|3834|0
1696891800000|2023-10-09 22:50:00|3843.3|3834.3|3843|3834|3843.3|3834.3|3843|3834|0
1696892100000|2023-10-09 22:55:00|3842.9|3833.9|3843|3834|3843|3834|3842.8|3833.8|0
1696892400000|2023-10-09 23:00:00|3842.8|3833.8|3843.2|3834.2|3843.2|3834.2|3842.8|3833.8|0
1696892700000|2023-10-09 23:05:00|3843.3|3834.3|3843.4|3834.4|3843.5|3834.5|3843.3|3834.3|0
1696893000000|2023-10-09 23:10:00|3843.3|3834.3|3843.8|3834.8|3843.8|3834.8|3843.3|3834.3|0
1696893300000|2023-10-09 23:15:00|3843.6|3834.6|3843.6|3834.6|3843.8|3834.8|3843.6|3834.6|0
1696893600000|2023-10-09 23:20:00|3843.5|3834.5|3843.8|3834.8|3843.8|3834.8|3843.5|3834.5|0
1696893900000|2023-10-09 23:25:00|3843.6|3834.6|3843.6|3834.6|3843.8|3834.8|3843.6|3834.6|0
1696894200000|2023-10-09 23:30:00|3843.8|3834.8|3843.6|3834.6|3843.8|3834.8|3843.6|3834.6|0
1696894500000|2023-10-09 23:35:00|3843.4|3834.4|3843.6|3834.6|3843.6|3834.6|3843.3|3834.3|0
1696894800000|2023-10-09 23:40:00|3843.4|3834.4|3842.9|3833.9|3843.4|3834.4|3842.7|3833.7|0
1696895100000|2023-10-09 23:45:00|3843|3834|3843.3|3834.3|3843.4|3834.4|3842.9|3833.9|0
1696895400000|2023-10-09 23:50:00|3843.4|3834.4|3843.9|3834.9|3843.9|3834.9|3843.3|3834.3|0
1696895700000|2023-10-09 23:55:00|3843.8|3834.8|3843.9|3834.9|3844.1|3835.1|3843.7|3834.7|0
1696896000000|2023-10-10 00:00:00|3844|3835|3843.7|3834.7|3844.2|3835.2|3843.7|3834.7|0
1696896300000|2023-10-10 00:05:00|3843.5|3834.5|3844.6|3835.6|3845.1|3836.1|3843.2|3834.2|0
1696896600000|2023-10-10 00:10:00|3844.7|3835.7|3843.5|3834.5|3844.8|3835.8|3843.2|3834.2|0
1696896900000|2023-10-10 00:15:00|3843.4|3834.4|3849.8|3840.8|3849.8|3840.8|3843.3|3834.3|0
1696897200000|2023-10-10 00:20:00|3850|3841|3850.1|3841.1|3850.3|3841.3|3849.5|3840.5|0
1696897500000|2023-10-10 00:25:00|3850.3|3841.3|3851.9|3842.9|3852.1|3843.1|3850.3|3841.3|0
1696897800000|2023-10-10 00:30:00|3851.7|3842.7|3854.5|3845.5|3854.5|3845.5|3851.1|3842.1|0
1696898100000|2023-10-10 00:35:00|3854.7|3845.7|3855.1|3846.1|3855.3|3846.3|3854.2|3845.2|0
1696898400000|2023-10-10 00:40:00|3855.4|3846.4|3854.9|3845.9|3855.4|3846.4|3854.9|3845.9|0
1696898700000|2023-10-10 00:45:00|3855|3846|3855.6|3846.6|3855.8|3846.8|3855|3846|0
1696899000000|2023-10-10 00:50:00|3855.8|3846.8|3856.2|3847.2|3856.2|3847.2|3855.6|3846.6|0
1696899300000|2023-10-10 00:55:00|3856.4|3847.4|3855.4|3846.4|3856.4|3847.4|3855.3|3846.3|0
1696899600000|2023-10-10 01:00:00|3855.3|3846.3|3858.1|3849.1|3858.1|3849.1|3855.3|3846.3|0
1696899900000|2023-10-10 01:05:00|3858|3849|3859|3850|3859.3|3850.3|3857.7|3848.7|0
1696900200000|2023-10-10 01:10:00|3859.2|3850.2|3860.2|3851.2|3860.4|3851.4|3858.9|3849.9|0
1696900500000|2023-10-10 01:15:00|3868.9|3864.9|3876.4|3872.4|3898.9|3894.9|3868.4|3864.4|1400
1696900800000|2023-10-10 01:20:00|3875.9|3871.9|3894.4|3890.4|3899.4|3895.4|3872.4|3868.4|1114
1696901100000|2023-10-10 01:25:00|3894.9|3890.9|3896.9|3892.9|3904.4|3900.4|3892.9|3888.9|1068
1696901400000|2023-10-10 01:30:00|3895.9|3891.9|3895.5|3891.5|3907.5|3903.5|3887.4|3883.4|4396
1696901700000|2023-10-10 01:35:00|3896|3892|3917|3913|3925|3921|3892|3888|3892
1696902000000|2023-10-10 01:40:00|3916|3912|3911|3907|3922.5|3918.5|3908|3904|2100
1696902300000|2023-10-10 01:45:00|3911.5|3907.5|3923|3919|3929|3925|3909.5|3905.5|2214
1696902600000|2023-10-10 01:50:00|3925|3921|3935|3931|3939|3935|3923|3919|1986
1696902900000|2023-10-10 01:55:00|3935.5|3931.5|3925|3921|3936|3932|3917.5|3913.5|1913
1696903200000|2023-10-10 02:00:00|3926|3922|3930|3926|3933|3929|3925|3921|1357
1696903500000|2023-10-10 02:05:00|3931|3927|3934.5|3930.5|3939|3935|3928|3924|1307
1696903800000|2023-10-10 02:10:00|3935|3931|3920|3916|3935|3931|3919|3915|1093
1696904100000|2023-10-10 02:15:00|3920.5|3916.5|3921|3917|3924|3920|3915|3911|1084
1696904400000|2023-10-10 02:20:00|3922|3918|3903|3899|3922|3918|3902|3898|1070
1696904700000|2023-10-10 02:25:00|3902.5|3898.5|3913|3909|3913|3909|3901|3897|2746
1696905000000|2023-10-10 02:30:00|3914|3910|3908|3904|3915|3911|3906|3902|611
1696905300000|2023-10-10 02:35:00|3907.5|3903.5|3913|3909|3914|3910|3904.5|3900.5|406
1696905600000|2023-10-10 02:40:00|3912.5|3908.5|3910.5|3906.5|3915|3911|3909|3905|351
1696905900000|2023-10-10 02:45:00|3910|3906|3893|3889|3911|3907|3892|3888|1178
1696906200000|2023-10-10 02:50:00|3892|3888|3894|3890|3896|3892|3888|3884|1082
1696906500000|2023-10-10 02:55:00|3893.5|3889.5|3886|3882|3895|3891|3885|3881|674
1696906800000|2023-10-10 03:00:00|3885|3881|3883|3879|3888|3884|3882.5|3878.5|490
1696907100000|2023-10-10 03:05:00|3882|3878|3887|3883|3891|3887|3881.5|3877.5|758
1696907400000|2023-10-10 03:10:00|3886.5|3882.5|3883|3879|3889.5|3885.5|3881|3877|606
1696907700000|2023-10-10 03:15:00|3882|3878|3879|3875|3886|3882|3877|3873|675
1696908000000|2023-10-10 03:20:00|3879.5|3875.5|3884|3880|3885|3881|3877|3873|549
1696908300000|2023-10-10 03:25:00|3883.5|3879.5|3890|3886|3890|3886|3883|3879|457
1696908600000|2023-10-10 03:30:00|3889|3885|3895|3891|3897|3893|3889|3885|530
1696908900000|2023-10-10 03:35:00|3895.5|3891.5|3895|3891|3901|3897|3894|3890|464
1696909200000|2023-10-10 03:40:00|3896.5|3892.5|3894|3890|3896.5|3892.5|3892|3888|280
1696909500000|2023-10-10 03:45:00|3895|3891|3892.5|3888.5|3895|3891|3891.5|3887.5|193
1696909800000|2023-10-10 03:50:00|3893|3889|3891.5|3887.5|3893|3889|3890|3886|100
1696910100000|2023-10-10 03:55:00|3891|3887|3891.5|3887.5|3892|3888|3889|3885|170
1696910400000|2023-10-10 04:00:00|3894|3885|3893.3|3884.3|3894|3885|3893.3|3884.3|0
1696910700000|2023-10-10 04:05:00|3893.4|3884.4|3892.9|3883.9|3893.5|3884.5|3892.9|3883.9|0
1696911000000|2023-10-10 04:10:00|3892.8|3883.8|3892.9|3883.9|3893.3|3884.3|3892.5|3883.5|0
1696911300000|2023-10-10 04:15:00|3892.8|3883.8|3892.6|3883.6|3892.9|3883.9|3892.6|3883.6|0
1696911600000|2023-10-10 04:20:00|3892.8|3883.8|3893|3884|3893|3884|3892.6|3883.6|0
1696911900000|2023-10-10 04:25:00|3893.2|3884.2|3893|3884|3893.4|3884.4|3893|3884|0
1696912200000|2023-10-10 04:30:00|3893.2|3884.2|3893.6|3884.6|3893.6|3884.6|3893|3884|0
1696912500000|2023-10-10 04:35:00|3893.4|3884.4|3893.6|3884.6|3893.8|3884.8|3893.4|3884.4|0
1696912800000|2023-10-10 04:40:00|3893.4|3884.4|3893.7|3884.7|3894.3|3885.3|3893.4|3884.4|0
1696913100000|2023-10-10 04:45:00|3893.8|3884.8|3893.4|3884.4|3893.9|3884.9|3893.4|3884.4|0
1696913400000|2023-10-10 04:50:00|3893.3|3884.3|3893.3|3884.3|3893.4|3884.4|3893|3884|0
1696913700000|2023-10-10 04:55:00|3893.4|3884.4|3893|3884|3893.4|3884.4|3893|3884|40
1696914000000|2023-10-10 05:00:00|3892.9|3883.9|3892.5|3888.5|3894|3890|3886|3882|966
1696914300000|2023-10-10 05:05:00|3893|3889|3900|3896|3901|3897|3893|3889|545
1696914600000|2023-10-10 05:10:00|3900.5|3896.5|3893|3889|3901|3897|3892.5|3888.5|359
1696914900000|2023-10-10 05:15:00|3892|3888|3887.5|3883.5|3893|3889|3885|3881|640
1696915200000|2023-10-10 05:20:00|3888|3884|3887|3883|3890|3886|3885|3881|439
1696915500000|2023-10-10 05:25:00|3887.5|3883.5|3882|3878|3888.5|3884.5|3882|3878|733
1696915800000|2023-10-10 05:30:00|3881|3877|3890.5|3886.5|3892|3888|3881|3877|508
1696916100000|2023-10-10 05:35:00|3890|3886|3896|3892|3896|3892|3890|3886|564
1696916400000|2023-10-10 05:40:00|3895|3891|3900|3896|3902|3898|3895|3891|606
1696916700000|2023-10-10 05:45:00|3901|3897|3897|3893|3901|3897|3895|3891|523
1696917000000|2023-10-10 05:50:00|3897.5|3893.5|3887|3883|3898|3894|3887|3883|618
1696917300000|2023-10-10 05:55:00|3888|3884|3888|3884|3890|3886|3886|3882|350
1696917600000|2023-10-10 06:00:00|3887|3883|3889|3885|3890|3886|3885|3881|690
1696917900000|2023-10-10 06:05:00|3888|3884|3881|3877|3891|3887|3880|3876|532
1696918200000|2023-10-10 06:10:00|3881.5|3877.5|3875|3871|3882|3878|3874|3870|536
1696918500000|2023-10-10 06:15:00|3876|3872|3877|3873|3877|3873|3872.5|3868.5|564
1696918800000|2023-10-10 06:20:00|3878|3874|3879|3875|3879|3875|3874|3870|457
1696919100000|2023-10-10 06:25:00|3879.5|3875.5|3877|3873|3881|3877|3875|3871|292
1696919400000|2023-10-10 06:30:00|3877.5|3873.5|3876|3872|3879|3875|3874|3870|561
1696919700000|2023-10-10 06:35:00|3876.5|3872.5|3872|3868|3878|3874|3870|3866|635
1696920000000|2023-10-10 06:40:00|3873|3869|3871|3867|3874|3870|3871|3867|500
1696920300000|2023-10-10 06:45:00|3872|3868|3874|3870|3874|3870|3871|3867|500
1696920600000|2023-10-10 06:50:00|3873.5|3869.5|3876|3872|3877|3873|3872|3868|638
1696920900000|2023-10-10 06:55:00|3877|3873|3878|3874|3878|3874|3875|3871|439
1696921200000|2023-10-10 07:00:00|3877|3873|3881|3877|3883|3879|3876|3872|762
1696921500000|2023-10-10 07:05:00|3881.5|3877.5|3882|3878|3885|3881|3879|3875|705
1696921800000|2023-10-10 07:10:00|3881|3877|3875|3871|3882|3878|3875|3871|703
1696922100000|2023-10-10 07:15:00|3874.5|3870.5|3877|3873|3878|3874|3871|3867|877
1696922400000|2023-10-10 07:20:00|3876|3872|3882|3878|3883|3879|3875|3871|864
1696922700000|2023-10-10 07:25:00|3883|3879|3880|3876|3883|3879|3879|3875|787
1696923000000|2023-10-10 07:30:00|3880.5|3876.5|3880|3876|3884|3880|3879.5|3875.5|750
1696923300000|2023-10-10 07:35:00|3881|3877|3885|3881|3885|3881|3879|3875|572
1696923600000|2023-10-10 07:40:00|3884|3880|3885|3881|3886|3882|3884|3880|525
1696923900000|2023-10-10 07:45:00|3884|3880|3879|3875|3884|3880|3876|3872|1264
1696924200000|2023-10-10 07:50:00|3880|3876|3878|3874|3880|3876|3876|3872|1392
1696924500000|2023-10-10 07:55:00|3877|3873|3883|3879|3884|3880|3877|3873|956
1696924800000|2023-10-10 08:00:00|3882.5|3878.5|3877|3873|3883|3879|3876|3872|876
1696925100000|2023-10-10 08:05:00|3876.5|3872.5|3874|3870|3879.5|3875.5|3872|3868|1401
1696925400000|2023-10-10 08:10:00|3875|3871|3899|3895|3912.5|3908.5|3874.5|3870.5|2424
1696925700000|2023-10-10 08:15:00|3899.5|3895.5|3907.5|3903.5|3912|3908|3899.5|3895.5|825
1696926000000|2023-10-10 08:20:00|3908|3904|3918|3914|3920|3916|3906|3902|1202
1696926300000|2023-10-10 08:25:00|3918.5|3914.5|3925.5|3921.5|3929|3925|3918|3914|892
1696926600000|2023-10-10 08:30:00|3929.9|3920.9|3929.6|3920.6|3930.6|3921.6|3928.8|3919.8|0
1696926900000|2023-10-10 08:35:00|3929.7|3920.7|3929.9|3920.9|3930.3|3921.3|3929.1|3920.1|0
1696927200000|2023-10-10 08:40:00|3929.7|3920.7|3927.6|3918.6|3929.9|3920.9|3926.6|3917.6|0
1696927500000|2023-10-10 08:45:00|3927.7|3918.7|3929.8|3920.8|3930.2|3921.2|3927.7|3918.7|0
1696927800000|2023-10-10 08:50:00|3930|3921|3930.4|3921.4|3930.7|3921.7|3929.2|3920.2|0
1696928100000|2023-10-10 08:55:00|3930.6|3921.6|3932.6|3923.6|3933.4|3924.4|3930.4|3921.4|0
1696928400000|2023-10-10 09:00:00|3932.7|3923.7|3930.4|3921.4|3932.7|3923.7|3929.5|3920.5|0
1696928700000|2023-10-10 09:05:00|3930.2|3921.2|3929.7|3920.7|3931.1|3922.1|3928.8|3919.8|0
1696929000000|2023-10-10 09:10:00|3929.6|3920.6|3928.9|3919.9|3930.7|3921.7|3928.7|3919.7|0
1696929300000|2023-10-10 09:15:00|3921.5|3903.5|3923.5|3916.5|3930.5|3922.5|3915.5|3903.5|300
1696929600000|2023-10-10 09:20:00|3922.5|3915.5|3927.5|3919.5|3929.5|3922.5|3922.5|3915.5|238
1696929900000|2023-10-10 09:25:00|3926.5|3920.5|3927.5|3919.5|3927.5|3920.5|3924.5|3917.5|24
1696930200000|2023-10-10 09:30:00|3928.5|3920.5|3928.5|3920.5|3928.5|3921.5|3922.5|3914.5|44
1696930500000|2023-10-10 09:35:00|3927.5|3919.5|3928.5|3921.5|3931.5|3923.5|3926.5|3919.5|129
1696930800000|2023-10-10 09:40:00|3929.5|3922.5|3930.5|3922.5|3931.5|3923.5|3928.5|3921.5|63
1696931100000|2023-10-10 09:45:00|3931.5|3923.5|3928.5|3920.5|3931.5|3923.5|3927.5|3919.5|20
1696931400000|2023-10-10 09:50:00|3927.5|3919.5|3926.5|3919.5|3930.5|3923.5|3926.5|3919.5|45
1696931700000|2023-10-10 09:55:00|3927.5|3918.5|3922.5|3914.5|3927.5|3918.5|3921.5|3914.5|44
1696932000000|2023-10-10 10:00:00|3921.5|3915.5|3922.5|3914.5|3923.5|3916.5|3919.5|3912.5|59
1696932300000|2023-10-10 10:05:00|3921.5|3915.5|3923.5|3915.5|3925.5|3918.5|3921.5|3915.5|34
1696932600000|2023-10-10 10:10:00|3922.5|3916.5|3922.5|3914.5|3925.5|3917.5|3919.5|3912.5|73
1696932900000|2023-10-10 10:15:00|3921.5|3915.5|3920.5|3912.5|3922.5|3915.5|3918.5|3911.5|62
1696933200000|2023-10-10 10:20:00|3921.5|3913.5|3920.5|3912.5|3921.5|3914.5|3919.5|3912.5|33
1696933500000|2023-10-10 10:25:00|3919.5|3913.5|3920.5|3913.5|3923.5|3916.5|3918.5|3911.5|44
1696933800000|2023-10-10 10:30:00|3921.5|3914.5|3919.5|3912.5|3921.5|3914.5|3918.5|3911.5|35
1696934100000|2023-10-10 10:35:00|3918.5|3911.5|3917.5|3910.5|3919.5|3912.5|3917.5|3909.5|33
1696934400000|2023-10-10 10:40:00|3918.5|3911.5|3921.5|3913.5|3921.5|3914.5|3918.5|3911.5|13
1696934700000|2023-10-10 10:45:00|3920.5|3912.5|3921.5|3913.5|3921.5|3913.5|3920.5|3912.5|0
1696935000000|2023-10-10 10:50:00|3922.5|3914.5|3923.5|3915.5|3923.5|3916.5|3922.5|3914.5|8
1696935300000|2023-10-10 10:55:00|3922.5|3916.5|3919.5|3912.5|3922.5|3916.5|3919.5|3911.5|14
1696935600000|2023-10-10 11:00:00|3920.5|3911.5|3917.5|3910.5|3920.5|3912.5|3917.5|3910.5|19
1696935900000|2023-10-10 11:05:00|3918.5|3909.5|3916.5|3909.5|3918.5|3911.5|3914.5|3907.5|24
1696936200000|2023-10-10 11:10:00|3915.5|3908.5|3912.5|3905.5|3916.5|3908.5|3910.5|3902.5|94
1696936500000|2023-10-10 11:15:00|3911.5|3904.5|3914.5|3906.5|3914.5|3907.5|3911.5|3904.5|11
1696936800000|2023-10-10 11:20:00|3915.5|3907.5|3913.5|3906.5|3915.5|3907.5|3911.5|3904.5|25
1696937100000|2023-10-10 11:25:00|3912.5|3905.5|3912.5|3904.5|3913.5|3906.5|3911.5|3904.5|9
1696937400000|2023-10-10 11:30:00|3911.5|3905.5|3910.5|3902.5|3914.5|3907.5|3909.5|3902.5|21
1696937700000|2023-10-10 11:35:00|3909.5|3901.5|3914.5|3907.5|3915.5|3907.5|3907.5|3900.5|43
1696938000000|2023-10-10 11:40:00|3913.5|3906.5|3912.5|3905.5|3915.5|3907.5|3911.5|3903.5|39
1696938300000|2023-10-10 11:45:00|3911.5|3904.5|3911.5|3903.5|3912.5|3905.5|3910.5|3903.5|10
1696938600000|2023-10-10 11:50:00|3910.5|3902.5|3908.5|3900.5|3911.5|3902.5|3908.5|3900.5|13
1696938900000|2023-10-10 11:55:00|3907.5|3901.5|3906.5|3899.5|3909.5|3902.5|3904.5|3897.5|195
1696939200000|2023-10-10 12:00:00|3907.5|3898.5|3906.5|3899.5|3909.5|3901.5|3903.5|3896.5|54
1696939500000|2023-10-10 12:05:00|3907.5|3900.5|3910.5|3903.5|3910.5|3903.5|3907.5|3900.5|15
1696939800000|2023-10-10 12:10:00|3909.5|3902.5|3913.5|3906.5|3913.5|3906.5|3909.5|3902.5|12
1696940100000|2023-10-10 12:15:00|3912.5|3905.5|3911.5|3903.5|3914.5|3906.5|3910.5|3902.5|9
1696940400000|2023-10-10 12:20:00|3912.5|3904.5|3911.5|3903.5|3913.5|3905.5|3909.5|3902.5|8
1696940700000|2023-10-10 12:25:00|3912.5|3904.5|3911.5|3903.5|3913.5|3905.5|3909.5|3902.5|2
1696941000000|2023-10-10 12:30:00|3912.5|3904.5|3912.5|3904.5|3914.5|3906.5|3911.5|3903.5|15
1696941300000|2023-10-10 12:35:00|3913.5|3905.5|3912.5|3904.5|3913.5|3905.5|3910.5|3902.5|0
1696941600000|2023-10-10 12:40:00|3911.5|3903.5|3912.5|3904.5|3913.5|3905.5|3910.5|3902.5|4
1696941900000|2023-10-10 12:45:00|3913.5|3905.5|3913.5|3905.5|3914.5|3906.5|3911.5|3904.5|10
1696942200000|2023-10-10 12:50:00|3912.5|3906.5|3916.5|3908.5|3916.5|3909.5|3911.5|3903.5|21
1696942500000|2023-10-10 12:55:00|3915.5|3909.5|3917|3911|3917.5|3911.5|3913.5|3905.5|93
1696942800000|2023-10-10 13:00:00|3916.5|3910.5|3912.5|3906.5|3917|3911|3912.5|3906.5|44
1696943100000|2023-10-10 13:05:00|3913|3907|3913.5|3907.5|3915.5|3909.5|3913|3907|42
1696943400000|2023-10-10 13:10:00|3914|3908|3918|3912|3918|3912|3913.5|3907.5|10
1696943700000|2023-10-10 13:15:00|3917.5|3911.5|3918|3912|3920|3914|3917|3911|68
1696944000000|2023-10-10 13:20:00|3917.5|3911.5|3913.5|3907.5|3918|3912|3913.5|3907.5|16
1696944300000|2023-10-10 13:25:00|3914|3908|3913|3907|3915.5|3909.5|3913|3907|26
1696944600000|2023-10-10 13:30:00|3912.5|3906.5|3921|3915|3927|3921|3906|3900|567
1696944900000|2023-10-10 13:35:00|3920.5|3914.5|3923|3917|3925|3919|3918.5|3912.5|154
1696945200000|2023-10-10 13:40:00|3922.5|3916.5|3924|3918|3929|3923|3920|3914|151
1696945500000|2023-10-10 13:45:00|3924.5|3918.5|3928|3922|3928|3922|3919.5|3913.5|133
1696945800000|2023-10-10 13:50:00|3929|3923|3930|3924|3933.5|3927.5|3928|3922|202
1696946100000|2023-10-10 13:55:00|3929.5|3923.5|3941|3935|3941|3935|3929.5|3923.5|153
1696946400000|2023-10-10 14:00:00|3940.5|3934.5|3950.5|3944.5|3950.5|3944.5|3938|3932|433
1696946700000|2023-10-10 14:05:00|3950|3944|3950|3944|3955|3949|3948|3942|338
1696947000000|2023-10-10 14:10:00|3949.5|3943.5|3956|3950|3956|3950|3949.5|3943.5|335
1696947300000|2023-10-10 14:15:00|3955.5|3949.5|3958|3952|3958|3952|3952|3946|191
1696947600000|2023-10-10 14:20:00|3957.5|3951.5|3962|3956|3962.5|3956.5|3956|3950|311
1696947900000|2023-10-10 14:25:00|3961.5|3955.5|3959|3953|3964|3958|3959|3953|273
1696948200000|2023-10-10 14:30:00|3959.5|3953.5|3963|3957|3964.5|3958.5|3958|3952|115
1696948500000|2023-10-10 14:35:00|3963.5|3957.5|3962|3956|3965|3959|3961|3955|161
1696948800000|2023-10-10 14:40:00|3961.5|3955.5|3959|3953|3965|3959|3959|3953|129
1696949100000|2023-10-10 14:45:00|3958|3952|3955|3949|3958|3952|3953.5|3947.5|213
1696949400000|2023-10-10 14:50:00|3955.5|3949.5|3957|3951|3961|3955|3953.5|3947.5|145
1696949700000|2023-10-10 14:55:00|3957.5|3951.5|3957|3951|3959|3953|3955|3949|196
1696950000000|2023-10-10 15:00:00|3956.5|3950.5|3960|3954|3960|3954|3956|3950|147
1696950300000|2023-10-10 15:05:00|3960.5|3954.5|3960|3954|3963.5|3957.5|3958|3952|175
1696950600000|2023-10-10 15:10:00|3959.5|3953.5|3965|3959|3965|3959|3959|3953|99
1696950900000|2023-10-10 15:15:00|3966|3960|3963|3957|3966|3960|3962|3956|154
1696951200000|2023-10-10 15:20:00|3962.5|3956.5|3959|3953|3962.5|3956.5|3957|3951|112
1696951500000|2023-10-10 15:25:00|3958.5|3952.5|3958|3952|3962|3956|3957|3951|107
1696951800000|2023-10-10 15:30:00|3957.5|3951.5|3961|3955|3962.5|3956.5|3957|3951|110
1696952100000|2023-10-10 15:35:00|3960.5|3954.5|3959|3953|3961|3955|3957|3951|42
1696952400000|2023-10-10 15:40:00|3959.5|3953.5|3961.5|3955.5|3962.5|3956.5|3959|3953|86
1696952700000|2023-10-10 15:45:00|3961|3955|3960.5|3954.5|3962|3956|3958|3952|43
1696953000000|2023-10-10 15:50:00|3961|3955|3960|3954|3962.5|3956.5|3959.5|3953.5|80
1696953300000|2023-10-10 15:55:00|3960.5|3954.5|3962|3956|3963|3957|3960|3954|80
1696953600000|2023-10-10 16:00:00|3963|3957|3962|3956|3963|3957|3961|3955|71
1696953900000|2023-10-10 16:05:00|3961.5|3955.5|3962|3956|3962|3956|3961|3955|55
1696954200000|2023-10-10 16:10:00|3961.5|3955.5|3961|3955|3963|3957|3961|3955|54
1696954500000|2023-10-10 16:15:00|3961.5|3955.5|3962|3956|3963|3957|3961|3955|109
1696954800000|2023-10-10 16:20:00|3962.5|3956.5|3960|3954|3962.5|3956.5|3959|3953|54
1696955100000|2023-10-10 16:25:00|3960.5|3954.5|3963|3957|3963|3957|3960|3954|46
1696955400000|2023-10-10 16:30:00|3962|3956|3964|3958|3964.5|3958.5|3961.5|3955.5|94
1696955700000|2023-10-10 16:35:00|3963.5|3957.5|3964|3958|3965|3959|3963|3957|97
1696956000000|2023-10-10 16:40:00|3964.5|3958.5|3968|3962|3968|3962|3964|3958|401
1696956300000|2023-10-10 16:45:00|3967.5|3961.5|3962|3956|3968|3962|3962|3956|181
1696956600000|2023-10-10 16:50:00|3961|3955|3962|3956|3963.5|3957.5|3960|3954|74
1696956900000|2023-10-10 16:55:00|3961.5|3955.5|3962.5|3956.5|3962.5|3956.5|3960|3954|68
1696957200000|2023-10-10 17:00:00|3962|3956|3955.5|3949.5|3962.5|3956.5|3955.5|3949.5|132
1696957500000|2023-10-10 17:05:00|3956|3950|3956|3950|3958|3952|3954|3948|185
1696957800000|2023-10-10 17:10:00|3956.5|3950.5|3955|3949|3958.5|3952.5|3954|3948|105
1696958100000|2023-10-10 17:15:00|3954.5|3948.5|3958|3952|3958.5|3952.5|3953|3947|33
1696958400000|2023-10-10 17:20:00|3958.5|3952.5|3961|3955|3962|3956|3957|3951|64
1696958700000|2023-10-10 17:25:00|3960.5|3954.5|3962|3956|3963|3957|3960|3954|30
1696959000000|2023-10-10 17:30:00|3962.5|3956.5|3961|3955|3963|3957|3960|3954|38
1696959300000|2023-10-10 17:35:00|3961.5|3955.5|3962|3956|3964|3958|3961|3955|55
1696959600000|2023-10-10 17:40:00|3963|3957|3965|3959|3966|3960|3961.5|3955.5|60
1696959900000|2023-10-10 17:45:00|3965.5|3959.5|3967|3961|3968|3962|3964.5|3958.5|81
1696960200000|2023-10-10 17:50:00|3968|3962|3966|3960|3968|3962|3963.5|3957.5|85
1696960500000|2023-10-10 17:55:00|3965.5|3959.5|3967|3961|3967|3961|3965.5|3959.5|23
1696960800000|2023-10-10 18:00:00|3966|3960|3969|3963|3969|3963|3965.5|3959.5|70
1696961100000|2023-10-10 18:05:00|3968|3962|3967|3961|3968.5|3962.5|3967|3961|41
1696961400000|2023-10-10 18:10:00|3967.5|3961.5|3967|3961|3969|3963|3966|3960|22
1696961700000|2023-10-10 18:15:00|3966.5|3960.5|3968|3962|3968.5|3962.5|3966.5|3960.5|62
1696962000000|2023-10-10 18:20:00|3967|3961|3968|3962|3968.5|3962.5|3967|3961|24
1696962300000|2023-10-10 18:25:00|3967.5|3961.5|3968|3962|3969|3963|3965|3959|81
1696962600000|2023-10-10 18:30:00|3968.5|3962.5|3971|3965|3972|3966|3968|3962|74
1696962900000|2023-10-10 18:35:00|3970.5|3964.5|3970.5|3964.5|3972|3966|3969|3963|105
1696963200000|2023-10-10 18:40:00|3971|3965|3972|3966|3973|3967|3969.5|3963.5|212
1696963500000|2023-10-10 18:45:00|3972.5|3966.5|3974|3968|3975|3969|3972|3966|113
1696963800000|2023-10-10 18:50:00|3973.5|3967.5|3969.5|3963.5|3974|3968|3969|3963|109
1696964100000|2023-10-10 18:55:00|3970.5|3964.5|3971.1|3962.1|3971.1|3964.5|3966|3960|178
1696964400000|2023-10-10 19:00:00|3970.5|3961.5|3972.3|3963.3|3972.3|3963.3|3970.3|3961.3|0
1696964700000|2023-10-10 19:05:00|3972.2|3963.2|3972.4|3963.4|3972.5|3963.5|3971.2|3962.2|0
1696965000000|2023-10-10 19:10:00|3972.3|3963.3|3972.7|3963.7|3973.4|3964.4|3971.9|3962.9|0
1696965300000|2023-10-10 19:15:00|3972.8|3963.8|3972.9|3963.9|3974.1|3965.1|3972.6|3963.6|0
1696965600000|2023-10-10 19:20:00|3972.8|3963.8|3973.4|3964.4|3973.5|3964.5|3972.1|3963.1|0
1696965900000|2023-10-10 19:25:00|3973.3|3964.3|3972.6|3963.6|3973.6|3964.6|3972.6|3963.6|0
1696966200000|2023-10-10 19:30:00|3972.5|3963.5|3974.8|3965.8|3976.8|3967.8|3972.5|3963.5|0
1696966500000|2023-10-10 19:35:00|3974.7|3965.7|3975.8|3966.8|3976|3967|3974.3|3965.3|0
1696966800000|2023-10-10 19:40:00|3975.7|3966.7|3975.7|3966.7|3976.7|3967.7|3974.9|3965.9|0
1696967100000|2023-10-10 19:45:00|3975.8|3966.8|3977.4|3968.4|3977.4|3968.4|3974.9|3965.9|0
1696967400000|2023-10-10 19:50:00|3977.3|3968.3|3972.5|3963.5|3977.3|3968.3|3972|3963|0
1696967700000|2023-10-10 19:55:00|3972.6|3963.6|3970.3|3961.3|3973.2|3964.2|3969.8|3960.8|0
1696968000000|2023-10-10 20:00:00|3970.5|3961.5|3971.6|3962.6|3971.6|3962.6|3969.4|3960.4|0
1696968300000|2023-10-10 20:05:00|3971.4|3962.4|3970.3|3961.3|3971.6|3962.6|3969.7|3960.7|0
1696968600000|2023-10-10 20:10:00|3970.5|3961.5|3970.4|3961.4|3971.6|3962.6|3970.3|3961.3|0
1696968900000|2023-10-10 20:15:00|3970.5|3961.5|3970.3|3961.3|3971|3962|3970.1|3961.1|0
1696969200000|2023-10-10 20:20:00|3970.1|3961.1|3970.1|3961.1|3970.5|3961.5|3969.9|3960.9|0
1696969500000|2023-10-10 20:25:00|3970.3|3961.3|3969.9|3960.9|3970.7|3961.7|3969.9|3960.9|0
1696969800000|2023-10-10 20:30:00|3970.1|3961.1|3969.9|3960.9|3970.3|3961.3|3969.9|3960.9|0
1696970100000|2023-10-10 20:35:00|3970.1|3961.1|3969.9|3960.9|3970.1|3961.1|3969.9|3960.9|0
1696970400000|2023-10-10 20:40:00|3970.1|3961.1|3968.7|3959.7|3970.1|3961.1|3968.7|3959.7|0
1696970700000|2023-10-10 20:45:00|3968.9|3959.9|3968.7|3959.7|3968.9|3959.9|3968.7|3959.7|0
1696971000000|2023-10-10 20:50:00|3968.9|3959.9|3968.9|3959.9|3968.9|3959.9|3968.9|3959.9|0
1696971300000|2023-10-10 20:55:00|3968.8|3959.8|3968.7|3959.7|3969|3960|3968.6|3959.6|0
1696971600000|2023-10-10 21:00:00|3968.8|3959.8|3968.9|3959.9|3968.9|3959.9|3968.7|3959.7|0
1696971900000|2023-10-10 21:05:00|3968.8|3959.8|3968.7|3959.7|3968.8|3959.8|3968.6|3959.6|0
1696972200000|2023-10-10 21:10:00|3968.6|3959.6|3968.7|3959.7|3968.8|3959.8|3968.6|3959.6|0
1696972500000|2023-10-10 21:15:00|3968.6|3959.6|3968.9|3959.9|3969|3960|3968.6|3959.6|0
1696972800000|2023-10-10 21:20:00|3968.8|3959.8|3968.8|3959.8|3968.8|3959.8|3968.8|3959.8|0
1696973100000|2023-10-10 21:25:00|3968.9|3959.9|3968.8|3959.8|3968.9|3959.9|3968.8|3959.8|0
1696973400000|2023-10-10 21:30:00|3968.7|3959.7|3968.4|3959.4|3968.7|3959.7|3968.4|3959.4|0
1696974300000|2023-10-10 21:45:00|3968.3|3959.3|3968.7|3959.7|3968.7|3959.7|3968|3959|0
1696974600000|2023-10-10 21:50:00|3968.4|3959.4|3968.2|3959.2|3968.4|3959.4|3968.2|3959.2|0
1696974900000|2023-10-10 21:55:00|3968.3|3959.3|3968.3|3959.3|3968.3|3959.3|3968.2|3959.2|0
1696975200000|2023-10-10 22:00:00|3968.9|3959.9|3968.3|3959.3|3969.3|3960.3|3968.3|3959.3|0
1696975500000|2023-10-10 22:05:00|3968.4|3959.4|3967.9|3958.9|3968.5|3959.5|3967.4|3958.4|0
1696975800000|2023-10-10 22:10:00|3967.7|3958.7|3968.1|3959.1|3968.1|3959.1|3967.7|3958.7|0
1696976100000|2023-10-10 22:15:00|3967.9|3958.9|3968.3|3959.3|3968.3|3959.3|3967.4|3958.4|0
1696976400000|2023-10-10 22:20:00|3968.4|3959.4|3968.5|3959.5|3968.6|3959.6|3968.3|3959.3|0
1696976700000|2023-10-10 22:25:00|3968.3|3959.3|3968.3|3959.3|3968.5|3959.5|3968.3|3959.3|0
1696977000000|2023-10-10 22:30:00|3968.4|3959.4|3967.9|3958.9|3968.8|3959.8|3967.7|3958.7|0
1696977300000|2023-10-10 22:35:00|3967.7|3958.7|3967.9|3958.9|3968.1|3959.1|3967.5|3958.5|0
1696977600000|2023-10-10 22:40:00|3968.1|3959.1|3967.9|3958.9|3968.3|3959.3|3967.9|3958.9|0
1696977900000|2023-10-10 22:45:00|3968.1|3959.1|3968.3|3959.3|3968.3|3959.3|3967.9|3958.9|0
1696978200000|2023-10-10 22:50:00|3968.2|3959.2|3967.9|3958.9|3968.3|3959.3|3967.7|3958.7|0
1696978500000|2023-10-10 22:55:00|3967.7|3958.7|3967.5|3958.5|3967.7|3958.7|3967.3|3958.3|0
1696978800000|2023-10-10 23:00:00|3967.6|3958.6|3967.6|3958.6|3967.8|3958.8|3967.5|3958.5|0
1696979100000|2023-10-10 23:05:00|3967.8|3958.8|3968.4|3959.4|3968.4|3959.4|3967.6|3958.6|0
1696979400000|2023-10-10 23:10:00|3968.3|3959.3|3968.3|3959.3|3968.4|3959.4|3967.9|3958.9|0
1696979700000|2023-10-10 23:15:00|3968.4|3959.4|3968.5|3959.5|3968.5|3959.5|3968.3|3959.3|0
1696980000000|2023-10-10 23:20:00|3968.6|3959.6|3968.5|3959.5|3968.8|3959.8|3968.5|3959.5|0
1696980300000|2023-10-10 23:25:00|3968.6|3959.6|3968.3|3959.3|3968.7|3959.7|3968.3|3959.3|0
1696980600000|2023-10-10 23:30:00|3968.4|3959.4|3968.7|3959.7|3969|3960|3968.3|3959.3|0
1696980900000|2023-10-10 23:35:00|3968.5|3959.5|3968.5|3959.5|3968.7|3959.7|3968.5|3959.5|0
1696981200000|2023-10-10 23:40:00|3968.6|3959.6|3969.9|3960.9|3969.9|3960.9|3968.5|3959.5|0
1696981500000|2023-10-10 23:45:00|3970|3961|3969.8|3960.8|3970|3961|3969.5|3960.5|0
1696981800000|2023-10-10 23:50:00|3969.7|3960.7|3970|3961|3970|3961|3969.6|3960.6|0
1696982100000|2023-10-10 23:55:00|3969.8|3960.8|3970|3961|3970.1|3961.1|3969.6|3960.6|0
1696982400000|2023-10-11 00:00:00|3969.8|3960.8|3974.9|3965.9|3974.9|3965.9|3969.8|3960.8|0
1696982700000|2023-10-11 00:05:00|3975.1|3966.1|3974.5|3965.5|3975.3|3966.3|3974.3|3965.3|0
1696983000000|2023-10-11 00:10:00|3974.7|3965.7|3975.1|3966.1|3975.1|3966.1|3974.5|3965.5|0
1696983300000|2023-10-11 00:15:00|3975.3|3966.3|3973.1|3964.1|3975.3|3966.3|3973.1|3964.1|0
1696983600000|2023-10-11 00:20:00|3973.3|3964.3|3974.5|3965.5|3974.6|3965.6|3973.3|3964.3|0
1696983900000|2023-10-11 00:25:00|3974.4|3965.4|3974.1|3965.1|3974.5|3965.5|3973.9|3964.9|0
1696984200000|2023-10-11 00:30:00|3974|3965|3974.6|3965.6|3975.5|3966.5|3973.6|3964.6|0
1696984500000|2023-10-11 00:35:00|3974.5|3965.5|3975.6|3966.6|3976.1|3967.1|3974.4|3965.4|0
1696984800000|2023-10-11 00:40:00|3975.7|3966.7|3975.3|3966.3|3975.7|3966.7|3975|3966|0
1696985100000|2023-10-11 00:45:00|3975.2|3966.2|3975.1|3966.1|3975.4|3966.4|3974.8|3965.8|0
1696985400000|2023-10-11 00:50:00|3975|3966|3973.8|3964.8|3975|3966|3973.6|3964.6|0
1696985700000|2023-10-11 00:55:00|3973.7|3964.7|3973.7|3964.7|3974.3|3965.3|3973.1|3964.1|0
1696986000000|2023-10-11 01:00:00|3973.6|3964.6|3974.1|3965.1|3974.5|3965.5|3973.3|3964.3|0
1696986300000|2023-10-11 01:05:00|3974|3965|3974.6|3965.6|3974.7|3965.7|3973.5|3964.5|0
1696986600000|2023-10-11 01:10:00|3974.7|3965.7|3976.9|3967.9|3976.9|3967.9|3974.6|3965.6|0
1696986900000|2023-10-11 01:15:00|3977.1|3968.1|3970|3966|3987|3983|3970|3966|1176
1696987200000|2023-10-11 01:20:00|3969|3965|3967|3963|3974|3970|3964|3960|743
1696987500000|2023-10-11 01:25:00|3966.5|3962.5|3968|3964|3969|3965|3964|3960|602
1696987800000|2023-10-11 01:30:00|3963|3959|3970|3966|3972|3968|3952.5|3948.5|4238
1696988100000|2023-10-11 01:35:00|3971|3967|3958|3954|3974.5|3970.5|3957|3953|2325
1696988400000|2023-10-11 01:40:00|3957.5|3953.5|3965|3961|3970|3966|3955|3951|1634
1696988700000|2023-10-11 01:45:00|3966|3962|3975.5|3971.5|3979|3975|3966|3962|2153
1696989000000|2023-10-11 01:50:00|3975|3971|3972|3968|3988|3984|3972|3968|2160
1696989300000|2023-10-11 01:55:00|3973|3969|3963|3959|3973|3969|3959|3955|1619
1696989600000|2023-10-11 02:00:00|3962.5|3958.5|3954|3950|3966|3962|3953|3949|1314
1696989900000|2023-10-11 02:05:00|3953.5|3949.5|3950|3946|3956|3952|3947|3943|1317
1696990200000|2023-10-11 02:10:00|3949|3945|3953|3949|3956|3952|3948|3944|1079
1696990500000|2023-10-11 02:15:00|3954|3950|3953|3949|3957.5|3953.5|3951|3947|775
1696990800000|2023-10-11 02:20:00|3953.5|3949.5|3944|3940|3954|3950|3941|3937|1028
1696991100000|2023-10-11 02:25:00|3945|3941|3951|3947|3954|3950|3944|3940|532
1696991400000|2023-10-11 02:30:00|3951.5|3947.5|3952|3948|3958|3954|3950|3946|514
1696991700000|2023-10-11 02:35:00|3952.5|3948.5|3956.5|3952.5|3959|3955|3950|3946|410
1696992000000|2023-10-11 02:40:00|3956|3952|3953.3|3949.3|3956|3952|3949.3|3945.3|358
1696992300000|2023-10-11 02:45:00|3953.8|3949.8|3952.3|3948.3|3956.3|3952.3|3951.3|3947.3|238
1696992600000|2023-10-11 02:50:00|3951.8|3947.8|3954.3|3950.3|3955.3|3951.3|3950.3|3946.3|350
1696992900000|2023-10-11 02:55:00|3953.3|3949.3|3944.3|3940.3|3954.3|3950.3|3944.3|3940.3|640
1696993200000|2023-10-11 03:00:00|3943.3|3939.3|3949.3|3945.3|3949.3|3945.3|3940.3|3936.3|776
1696993500000|2023-10-11 03:05:00|3948.8|3944.8|3953.3|3949.3|3953.3|3949.3|3946.8|3942.8|457
1696993800000|2023-10-11 03:10:00|3952.8|3948.8|3955.3|3951.3|3957.3|3953.3|3952.3|3948.3|333
1696994100000|2023-10-11 03:15:00|3954.8|3950.8|3954.3|3950.3|3959.3|3955.3|3950.3|3946.3|462
1696994400000|2023-10-11 03:20:00|3953.3|3949.3|3952.8|3948.8|3955.3|3951.3|3950.3|3946.3|325
1696994700000|2023-10-11 03:25:00|3952.3|3948.3|3955.3|3951.3|3955.3|3951.3|3951.3|3947.3|214
1696995000000|2023-10-11 03:30:00|3955.8|3951.8|3963.3|3959.3|3963.3|3959.3|3955.3|3951.3|441
1696995300000|2023-10-11 03:35:00|3962.3|3958.3|3962.3|3958.3|3965.3|3961.3|3961.3|3957.3|348
1696995600000|2023-10-11 03:40:00|3962.8|3958.8|3967.3|3963.3|3968.3|3964.3|3962.3|3958.3|356
1696995900000|2023-10-11 03:45:00|3967.8|3963.8|3962.3|3958.3|3968.3|3964.3|3960.3|3956.3|215
1696996200000|2023-10-11 03:50:00|3963.3|3959.3|3958.3|3954.3|3963.8|3959.8|3958.3|3954.3|274
1696996500000|2023-10-11 03:55:00|3958.8|3954.8|3960.3|3956.3|3961.3|3957.3|3958.3|3954.3|192
1696996800000|2023-10-11 04:00:00|3963.3|3954.3|3963.5|3954.5|3963.9|3954.9|3963.3|3954.3|0
1696997100000|2023-10-11 04:05:00|3963.6|3954.6|3963.5|3954.5|3963.6|3954.6|3963.5|3954.5|0
1696997400000|2023-10-11 04:10:00|3963.3|3954.3|3963.5|3954.5|3963.7|3954.7|3963.3|3954.3|0
1696997700000|2023-10-11 04:15:00|3963.6|3954.6|3964.2|3955.2|3964.2|3955.2|3963.3|3954.3|0
1696998000000|2023-10-11 04:20:00|3964.1|3955.1|3963.8|3954.8|3964.3|3955.3|3963.8|3954.8|0
1696998300000|2023-10-11 04:25:00|3963.9|3954.9|3963.3|3954.3|3964.1|3955.1|3963.3|3954.3|0
1696998600000|2023-10-11 04:30:00|3963.2|3954.2|3962.8|3953.8|3963.3|3954.3|3962.5|3953.5|0
1696998900000|2023-10-11 04:35:00|3962.7|3953.7|3967|3958|3967.6|3958.6|3962.7|3953.7|0
1696999200000|2023-10-11 04:40:00|3966.9|3957.9|3967.2|3958.2|3967.4|3958.4|3966.8|3957.8|0
1696999500000|2023-10-11 04:45:00|3967|3958|3967|3958|3967.2|3958.2|3966.8|3957.8|0
1696999800000|2023-10-11 04:50:00|3967.2|3958.2|3967.2|3958.2|3967.2|3958.2|3966.9|3957.9|0
1697000100000|2023-10-11 04:55:00|3967.1|3958.1|3967|3958|3967.2|3958.2|3966.8|3957.8|4
1697000400000|2023-10-11 05:00:00|3959.3|3955.3|3968.8|3964.8|3970.3|3966.3|3955.3|3951.3|974
1697000700000|2023-10-11 05:05:00|3969.3|3965.3|3968.3|3964.3|3971.3|3967.3|3964.3|3960.3|548
1697001000000|2023-10-11 05:10:00|3968.8|3964.8|3969.3|3965.3|3974.3|3970.3|3965.3|3961.3|742
1697001300000|2023-10-11 05:15:00|3968.3|3964.3|3967.8|3963.8|3970.3|3966.3|3965.3|3961.3|459
1697001600000|2023-10-11 05:20:00|3968.3|3964.3|3974.3|3970.3|3975.3|3971.3|3965.3|3961.3|845
1697001900000|2023-10-11 05:25:00|3975.3|3971.3|3976.3|3972.3|3980.3|3976.3|3973.3|3969.3|978
1697002200000|2023-10-11 05:30:00|3976.8|3972.8|3977.3|3973.3|3981.3|3977.3|3975.3|3971.3|1018
1697002500000|2023-10-11 05:35:00|3978.3|3974.3|3970.3|3966.3|3979.3|3975.3|3969.3|3965.3|1014
1697002800000|2023-10-11 05:40:00|3971.3|3967.3|3972.8|3968.8|3974.3|3970.3|3968.3|3964.3|549
1697003100000|2023-10-11 05:45:00|3972.3|3968.3|3979.3|3975.3|3982.8|3978.8|3972.3|3968.3|1359
1697003400000|2023-10-11 05:50:00|3980.3|3976.3|3978.8|3974.8|3982.3|3978.3|3977.3|3973.3|1201
1697003700000|2023-10-11 05:55:00|3979.3|3975.3|3972.3|3968.3|3979.3|3975.3|3972.3|3968.3|1129
1697004000000|2023-10-11 06:00:00|3973.3|3969.3|3961.3|3957.3|3973.3|3969.3|3960.3|3956.3|1264
1697004300000|2023-10-11 06:05:00|3960.3|3956.3|3954.3|3950.3|3961.3|3957.3|3952.3|3948.3|985
1697004600000|2023-10-11 06:10:00|3953.8|3949.8|3956.3|3952.3|3957.3|3953.3|3951.3|3947.3|788
1697004900000|2023-10-11 06:15:00|3955.8|3951.8|3948.3|3944.3|3957.3|3953.3|3947.3|3943.3|1712
1697005200000|2023-10-11 06:20:00|3947.3|3943.3|3950.3|3946.3|3954.3|3950.3|3947.3|3943.3|955
1697005500000|2023-10-11 06:25:00|3951.3|3947.3|3955.3|3951.3|3956.3|3952.3|3950.3|3946.3|697
1697005800000|2023-10-11 06:30:00|3954.3|3950.3|3958.3|3954.3|3958.3|3954.3|3953.8|3949.8|1659
1697006100000|2023-10-11 06:35:00|3957.8|3953.8|3962.3|3958.3|3964.3|3960.3|3957.3|3953.3|1883
1697006400000|2023-10-11 06:40:00|3962.8|3958.8|3965.3|3961.3|3969.3|3965.3|3962.3|3958.3|691
1697006700000|2023-10-11 06:45:00|3966.3|3962.3|3969.3|3965.3|3970.3|3966.3|3964.3|3960.3|776
1697007000000|2023-10-11 06:50:00|3970.3|3966.3|3966.8|3962.8|3970.3|3966.3|3966.3|3962.3|553
1697007300000|2023-10-11 06:55:00|3966.3|3962.3|3962.3|3958.3|3967.3|3963.3|3960.3|3956.3|556
1697007600000|2023-10-11 07:00:00|3962.8|3958.8|3963.3|3959.3|3965.3|3961.3|3962.3|3958.3|360
1697007900000|2023-10-11 07:05:00|3963.8|3959.8|3962.3|3958.3|3968.3|3964.3|3962.3|3958.3|521
1697008200000|2023-10-11 07:10:00|3963.3|3959.3|3964.8|3960.8|3966.3|3962.3|3961.8|3957.8|509
1697008500000|2023-10-11 07:15:00|3964.3|3960.3|3966.3|3962.3|3966.3|3962.3|3961.8|3957.8|524
1697008800000|2023-10-11 07:20:00|3965.8|3961.8|3965.3|3961.3|3968.3|3964.3|3964.3|3960.3|348
1697009100000|2023-10-11 07:25:00|3966.3|3962.3|3961.3|3957.3|3966.3|3962.3|3960.3|3956.3|505
1697009400000|2023-10-11 07:30:00|3961.8|3957.8|3958.3|3954.3|3963.3|3959.3|3958.3|3954.3|262
1697009700000|2023-10-11 07:35:00|3958.8|3954.8|3962.3|3958.3|3962.3|3958.3|3958.3|3954.3|251
1697010000000|2023-10-11 07:40:00|3963.3|3959.3|3968.3|3964.3|3970.3|3966.3|3963.3|3959.3|592
1697010300000|2023-10-11 07:45:00|3968.8|3964.8|3970.3|3966.3|3970.3|3966.3|3966.8|3962.8|588
1697010600000|2023-10-11 07:50:00|3970.8|3966.8|3969.3|3965.3|3973.3|3969.3|3968.3|3964.3|860
1697010900000|2023-10-11 07:55:00|3968.8|3964.8|3966.3|3962.3|3969.3|3965.3|3964.3|3960.3|1433
1697011200000|2023-10-11 08:00:00|3965.3|3961.3|3958.8|3954.8|3966.3|3962.3|3958.3|3954.3|1351
1697011500000|2023-10-11 08:05:00|3959.3|3955.3|3954.3|3950.3|3960.3|3956.3|3952.3|3948.3|2460
1697011800000|2023-10-11 08:10:00|3953.8|3949.8|3955.3|3951.3|3956.8|3952.8|3950.3|3946.3|1184
1697012100000|2023-10-11 08:15:00|3954.8|3950.8|3952.3|3948.3|3954.8|3950.8|3948.3|3944.3|2071
1697012400000|2023-10-11 08:20:00|3952.8|3948.8|3953.3|3949.3|3955.3|3951.3|3952.3|3948.3|981
1697012700000|2023-10-11 08:25:00|3953.8|3949.8|3952.8|3948.8|3955.8|3951.8|3952.8|3948.8|498
1697013000000|2023-10-11 08:30:00|3957.9|3948.9|3958.9|3949.9|3958.9|3949.9|3956.8|3947.8|0
1697013300000|2023-10-11 08:35:00|3958.8|3949.8|3961.1|3952.1|3961.4|3952.4|3958.5|3949.5|0
1697013600000|2023-10-11 08:40:00|3962.6|3953.6|3962.3|3953.3|3963.8|3954.8|3962|3953|0
1697013900000|2023-10-11 08:45:00|3962.5|3953.5|3963.8|3954.8|3964.5|3955.5|3962.1|3953.1|0
1697014200000|2023-10-11 08:50:00|3963.9|3954.9|3965|3956|3965.5|3956.5|3963.5|3954.5|0
1697014500000|2023-10-11 08:55:00|3965.1|3956.1|3964.4|3955.4|3965.5|3956.5|3963.5|3954.5|0
1697014800000|2023-10-11 09:00:00|3964.2|3955.2|3964.5|3955.5|3965.5|3956.5|3963.6|3954.6|0
1697015100000|2023-10-11 09:05:00|3964.4|3955.4|3963.3|3954.3|3964.9|3955.9|3963.1|3954.1|0
1697015400000|2023-10-11 09:10:00|3963.2|3954.2|3964.6|3955.6|3965.3|3956.3|3962.3|3953.3|0
1697015700000|2023-10-11 09:15:00|3964.8|3955.8|3958.8|3951.8|3964.8|3955.8|3955.8|3945.8|37
1697016000000|2023-10-11 09:20:00|3957.8|3950.8|3957.8|3950.8|3958.8|3950.8|3954.8|3946.8|13
1697016300000|2023-10-11 09:25:00|3958.8|3949.8|3958.8|3951.8|3961.8|3954.8|3957.8|3949.8|21
1697016600000|2023-10-11 09:30:00|3959.8|3952.8|3959.8|3951.8|3960.8|3953.8|3958.8|3951.8|5
1697016900000|2023-10-11 09:35:00|3958.8|3952.8|3957.8|3949.8|3959.8|3952.8|3956.8|3949.8|2
1697017200000|2023-10-11 09:40:00|3956.8|3950.8|3959.8|3952.8|3959.8|3952.8|3956.8|3949.8|6
1697017500000|2023-10-11 09:45:00|3960.8|3953.8|3960.8|3952.8|3960.8|3953.8|3958.8|3950.8|7
1697017800000|2023-10-11 09:50:00|3959.8|3953.8|3958.8|3951.8|3960.8|3953.8|3958.8|3951.8|3
1697018100000|2023-10-11 09:55:00|3959.8|3952.8|3958.8|3950.8|3960.8|3952.8|3957.8|3950.8|6
1697018400000|2023-10-11 10:00:00|3957.8|3951.8|3959.8|3951.8|3959.8|3952.8|3957.8|3950.8|26
1697018700000|2023-10-11 10:05:00|3958.8|3952.8|3959.8|3952.8|3960.8|3952.8|3957.8|3950.8|20
1697019000000|2023-10-11 10:10:00|3960.8|3953.8|3958.8|3950.8|3961.8|3953.8|3958.8|3950.8|5
1697019300000|2023-10-11 10:15:00|3957.8|3951.8|3959.8|3952.8|3960.8|3953.8|3957.8|3950.8|11
1697019600000|2023-10-11 10:20:00|3958.8|3951.8|3958.8|3951.8|3959.8|3952.8|3956.8|3949.8|15
1697019900000|2023-10-11 10:25:00|3959.8|3952.8|3957.8|3950.8|3959.8|3952.8|3956.8|3949.8|4
1697020200000|2023-10-11 10:30:00|3958.8|3951.8|3955.8|3947.8|3958.8|3951.8|3954.8|3946.8|6
1697020500000|2023-10-11 10:35:00|3956.8|3948.8|3958.8|3950.8|3960.8|3952.8|3955.8|3948.8|12
1697020800000|2023-10-11 10:40:00|3957.8|3951.8|3959.8|3951.8|3959.8|3952.8|3957.8|3950.8|11
1697021100000|2023-10-11 10:45:00|3958.8|3952.8|3959.8|3951.8|3960.8|3952.8|3958.8|3950.8|8
1697021400000|2023-10-11 10:50:00|3958.8|3950.8|3959.8|3952.8|3959.8|3952.8|3957.8|3950.8|1
1697021700000|2023-10-11 10:55:00|3960.8|3951.8|3959.8|3951.8|3960.8|3952.8|3957.8|3950.8|11
1697022000000|2023-10-11 11:00:00|3958.8|3950.8|3960.8|3952.8|3961.8|3953.8|3957.8|3950.8|10
1697022300000|2023-10-11 11:05:00|3959.8|3953.8|3961.8|3953.8|3961.8|3954.8|3959.8|3952.8|25
1697022600000|2023-10-11 11:10:00|3960.8|3952.8|3960.8|3952.8|3960.8|3953.8|3959.8|3951.8|7
1697022900000|2023-10-11 11:15:00|3959.8|3953.8|3962.8|3955.8|3963.8|3956.8|3959.8|3952.8|14
1697023200000|2023-10-11 11:20:00|3963.8|3954.8|3964.8|3957.8|3965.8|3958.8|3962.8|3954.8|15
1697023500000|2023-10-11 11:25:00|3965.8|3958.8|3965.8|3958.8|3966.8|3958.8|3962.8|3954.8|27
1697023800000|2023-10-11 11:30:00|3964.8|3957.8|3967.8|3960.8|3968.8|3961.8|3963.8|3956.8|105
1697024100000|2023-10-11 11:35:00|3966.8|3959.8|3966.8|3959.8|3967.8|3960.8|3965.8|3958.8|39
1697024400000|2023-10-11 11:40:00|3965.8|3958.8|3966.8|3958.8|3966.8|3959.8|3963.8|3956.8|125
1697024700000|2023-10-11 11:45:00|3965.8|3959.8|3967.8|3959.8|3967.8|3960.8|3964.8|3957.8|69
1697025000000|2023-10-11 11:50:00|3966.8|3960.8|3966.8|3959.8|3967.8|3960.8|3965.8|3957.8|54
1697025300000|2023-10-11 11:55:00|3965.8|3958.8|3966.8|3959.8|3966.8|3959.8|3965.8|3958.8|22
1697025600000|2023-10-11 12:00:00|3965.8|3958.8|3965.8|3958.8|3966.8|3959.8|3964.8|3956.8|151
1697025900000|2023-10-11 12:05:00|3966.8|3959.8|3971.8|3964.8|3972.8|3965.8|3964.8|3957.8|126
1697026200000|2023-10-11 12:10:00|3972.8|3963.8|3973.8|3966.8|3974.8|3967.8|3971.8|3963.8|192
1697026500000|2023-10-11 12:15:00|3974.8|3967.8|3977.8|3970.8|3978.8|3971.8|3973.8|3965.8|85
1697026800000|2023-10-11 12:20:00|3976.8|3969.8|3978.8|3970.8|3979.8|3972.8|3976.8|3969.8|262
1697027100000|2023-10-11 12:25:00|3977.8|3971.8|3986.8|3978.8|3986.8|3978.8|3977.8|3970.8|283
1697027400000|2023-10-11 12:30:00|3985.8|3979.8|3984.8|3977.8|3986.8|3979.8|3976.8|3967.8|300
1697027700000|2023-10-11 12:35:00|3985.8|3978.8|3996.8|3988.8|3996.8|3988.8|3985.8|3978.8|452
1697028000000|2023-10-11 12:40:00|3995.8|3989.8|3999.8|3991.8|3999.8|3992.8|3991.8|3984.8|312
1697028300000|2023-10-11 12:45:00|3998.8|3990.8|4010.8|4003.8|4010.8|4003.8|3998.8|3990.8|387
1697028600000|2023-10-11 12:50:00|4011.8|4004.8|4020.8|4012.8|4024.8|4016.8|4007.8|4000.8|660
1697028900000|2023-10-11 12:55:00|4019.8|4011.8|4015.3|4009.3|4021.8|4014.8|4012.8|4004.8|281
1697029200000|2023-10-11 13:00:00|4014.8|4008.8|4011.8|4005.8|4021.3|4015.3|4009.3|4003.3|209
1697029500000|2023-10-11 13:05:00|4012.3|4006.3|4012.8|4006.8|4017.8|4011.8|4011.3|4005.3|243
1697029800000|2023-10-11 13:10:00|4011.8|4005.8|4007.3|4001.3|4013.8|4007.8|4005.8|3999.8|263
1697030100000|2023-10-11 13:15:00|4006.8|4000.8|4012.8|4006.8|4012.8|4006.8|4004.8|3998.8|119
1697030400000|2023-10-11 13:20:00|4014.3|4008.3|4012.8|4006.8|4015.3|4009.3|4010.3|4004.3|112
1697030700000|2023-10-11 13:25:00|4013.3|4007.3|4018.8|4012.8|4019.3|4013.3|4013.3|4007.3|285
1697031000000|2023-10-11 13:30:00|4019.3|4013.3|4016.3|4010.3|4026.3|4020.3|4012.8|4006.8|720
1697031300000|2023-10-11 13:35:00|4018.3|4012.3|4029.3|4023.3|4030.8|4024.8|4017.3|4011.3|683
1697031600000|2023-10-11 13:40:00|4029.8|4023.8|4039.3|4033.3|4044.8|4038.8|4026.3|4020.3|648
1697031900000|2023-10-11 13:45:00|4038.8|4032.8|4043.3|4037.3|4048.3|4042.3|4035.3|4029.3|582
1697032200000|2023-10-11 13:50:00|4042.3|4036.3|4037.8|4031.8|4043.8|4037.8|4031.3|4025.3|403
1697032500000|2023-10-11 13:55:00|4037.3|4031.3|4034.3|4028.3|4044.8|4038.8|4033.3|4027.3|522
1697032800000|2023-10-11 14:00:00|4033.8|4027.8|4035.8|4029.8|4040.3|4034.3|4032.8|4026.8|397
1697033100000|2023-10-11 14:05:00|4036.3|4030.3|4028.3|4022.3|4038.8|4032.8|4027.3|4021.3|275
1697033400000|2023-10-11 14:10:00|4027.8|4021.8|4019.8|4013.8|4028.3|4022.3|4019.3|4013.3|508
1697033700000|2023-10-11 14:15:00|4019.3|4013.3|4017.3|4011.3|4020.3|4014.3|4015.3|4009.3|353
1697034000000|2023-10-11 14:20:00|4016.8|4010.8|4026.3|4020.3|4029.3|4023.3|4016.8|4010.8|122
1697034300000|2023-10-11 14:25:00|4026.8|4020.8|4027.8|4021.8|4029.3|4023.3|4024.3|4018.3|92
1697034600000|2023-10-11 14:30:00|4028.3|4022.3|4027.8|4021.8|4029.3|4023.3|4024.3|4018.3|80
1697034900000|2023-10-11 14:35:00|4028.3|4022.3|4023.8|4017.8|4029.3|4023.3|4019.3|4013.3|126
1697035200000|2023-10-11 14:40:00|4024.3|4018.3|4024.3|4018.3|4027.3|4021.3|4021.8|4015.8|68
1697035500000|2023-10-11 14:45:00|4023.8|4017.8|4020.8|4014.8|4023.8|4017.8|4015.8|4009.8|112
1697035800000|2023-10-11 14:50:00|4021.3|4015.3|4024.8|4018.8|4025.3|4019.3|4020.3|4014.3|94
1697036100000|2023-10-11 14:55:00|4025.3|4019.3|4025.3|4019.3|4026.3|4020.3|4024.3|4018.3|73
1697036400000|2023-10-11 15:00:00|4025.8|4019.8|4025.3|4019.3|4028.3|4022.3|4024.3|4018.3|88
1697036700000|2023-10-11 15:05:00|4025.8|4019.8|4031.3|4025.3|4031.3|4025.3|4025.3|4019.3|80
1697037000000|2023-10-11 15:10:00|4031.8|4025.8|4029.3|4023.3|4034.3|4028.3|4027.8|4021.8|128
1697037300000|2023-10-11 15:15:00|4028.8|4022.8|4021.3|4015.3|4029.3|4023.3|4021.3|4015.3|193
1697037600000|2023-10-11 15:20:00|4020.8|4014.8|4022.8|4016.8|4023.3|4017.3|4019.3|4013.3|177
1697037900000|2023-10-11 15:25:00|4022.3|4016.3|4019.3|4013.3|4025.3|4019.3|4019.3|4013.3|58
1697038200000|2023-10-11 15:30:00|4020.3|4014.3|4020.3|4014.3|4022.3|4016.3|4019.3|4013.3|114
1697038500000|2023-10-11 15:35:00|4020.8|4014.8|4018.3|4012.3|4022.3|4016.3|4017.8|4011.8|92
1697038800000|2023-10-11 15:40:00|4017.8|4011.8|4011.3|4005.3|4017.8|4011.8|4010.3|4004.3|243
1697039100000|2023-10-11 15:45:00|4012.3|4006.3|4014.3|4008.3|4015.3|4009.3|4011.3|4005.3|168
1697039400000|2023-10-11 15:50:00|4014.8|4008.8|4016.3|4010.3|4017.8|4011.8|4014.3|4008.3|32
1697039700000|2023-10-11 15:55:00|4015.8|4009.8|4011.8|4005.8|4016.3|4010.3|4011.3|4005.3|72
1697040000000|2023-10-11 16:00:00|4011.3|4005.3|4010.8|4004.8|4012.3|4006.3|4009.3|4003.3|84
1697040300000|2023-10-11 16:05:00|4010.3|4004.3|4009.3|4003.3|4010.8|4004.8|4007.3|4001.3|144
1697040600000|2023-10-11 16:10:00|4009.8|4003.8|4006.3|4000.3|4009.8|4003.8|4006.3|4000.3|130
1697040900000|2023-10-11 16:15:00|4005.8|3999.8|4001.8|3995.8|4006.3|4000.3|3998.3|3992.3|349
1697041200000|2023-10-11 16:20:00|4001.3|3995.3|4002.8|3996.8|4002.8|3996.8|3997.8|3991.8|138
1697041500000|2023-10-11 16:25:00|4002.3|3996.3|4004.3|3998.3|4004.3|3998.3|3999.8|3993.8|59
1697041800000|2023-10-11 16:30:00|4004.8|3998.8|4005.8|3999.8|4008.8|4002.8|4004.3|3998.3|79
1697042100000|2023-10-11 16:35:00|4006.3|4000.3|4005.8|3999.8|4009.3|4003.3|4004.3|3998.3|79
1697042400000|2023-10-11 16:40:00|4006.3|4000.3|4005.8|3999.8|4007.3|4001.3|4005.3|3999.3|13
1697042700000|2023-10-11 16:45:00|4005.3|3999.3|4005.3|3999.3|4006.8|4000.8|4003.8|3997.8|8
1697043000000|2023-10-11 16:50:00|4004.8|3998.8|4002.8|3996.8|4006.3|4000.3|4000.3|3994.3|75
1697043300000|2023-10-11 16:55:00|4002.3|3996.3|4002.3|3996.3|4003.3|3997.3|4000.3|3994.3|19
1697043600000|2023-10-11 17:00:00|4002.8|3996.8|4002.3|3996.3|4005.3|3999.3|4001.3|3995.3|55
1697043900000|2023-10-11 17:05:00|4001.8|3995.8|4004.3|3998.3|4004.3|3998.3|4001.3|3995.3|52
1697044200000|2023-10-11 17:10:00|4004.8|3998.8|4004.3|3998.3|4005.3|3999.3|4003.3|3997.3|15
1697044500000|2023-10-11 17:15:00|4003.8|3997.8|3999.3|3993.3|4004.3|3998.3|3998.3|3992.3|135
1697044800000|2023-10-11 17:20:00|3999.8|3993.8|4002.3|3996.3|4002.3|3996.3|3998.3|3992.3|40
1697045100000|2023-10-11 17:25:00|4002.8|3996.8|4001.8|3995.8|4003.3|3997.3|4001.3|3995.3|28
1697045400000|2023-10-11 17:30:00|4001.3|3995.3|3999.8|3993.8|4001.3|3995.3|3999.3|3993.3|23
1697045700000|2023-10-11 17:35:00|3999.3|3993.3|3997.3|3991.3|4000.3|3994.3|3997.3|3991.3|37
1697046000000|2023-10-11 17:40:00|3996.3|3990.3|3998.3|3992.3|3998.3|3992.3|3996.3|3990.3|64
1697046300000|2023-10-11 17:45:00|3997.8|3991.8|3997.3|3991.3|3999.3|3993.3|3996.3|3990.3|22
1697046600000|2023-10-11 17:50:00|3998.3|3992.3|4001.3|3995.3|4002.8|3996.8|3997.3|3991.3|39
1697046900000|2023-10-11 17:55:00|4000.8|3994.8|4005.3|3999.3|4006.3|4000.3|4000.8|3994.8|25
1697047200000|2023-10-11 18:00:00|4004.8|3998.8|4006.3|4000.3|4009.8|4003.8|4004.8|3998.8|31
1697047500000|2023-10-11 18:05:00|4006.8|4000.8|4005.3|3999.3|4008.3|4002.3|4005.3|3999.3|40
1697047800000|2023-10-11 18:10:00|4006.3|4000.3|4004.8|3998.8|4009.3|4003.3|4004.3|3998.3|46
1697048100000|2023-10-11 18:15:00|4005.3|3999.3|4003.3|3997.3|4006.8|4000.8|4002.8|3996.8|144
1697048400000|2023-10-11 18:20:00|4003.8|3997.8|4009.3|4003.3|4009.3|4003.3|4003.8|3997.8|25
1697048700000|2023-10-11 18:25:00|4010.3|4004.3|4010.3|4004.3|4012.3|4006.3|4008.3|4002.3|49
1697049000000|2023-10-11 18:30:00|4009.8|4003.8|4010.3|4004.3|4011.8|4005.8|4008.8|4002.8|40
1697049300000|2023-10-11 18:35:00|4009.8|4003.8|4011.3|4005.3|4013.3|4007.3|4009.8|4003.8|29
1697049600000|2023-10-11 18:40:00|4010.8|4004.8|4012.3|4006.3|4013.3|4007.3|4010.3|4004.3|18
1697049900000|2023-10-11 18:45:00|4011.8|4005.8|4013.3|4007.3|4015.3|4009.3|4010.8|4004.8|31
1697050200000|2023-10-11 18:50:00|4012.8|4006.8|4013.8|4007.8|4014.3|4008.3|4011.8|4005.8|14
1697050500000|2023-10-11 18:55:00|4014.8|4008.8|4018.2|4009.2|4018.2|4011.3|4014.3|4008.3|45
1697050800000|2023-10-11 19:00:00|4018.3|4009.3|4018.6|4009.6|4018.9|4009.9|4018.1|4009.1|0
1697051100000|2023-10-11 19:05:00|4018.5|4009.5|4019.8|4010.8|4019.8|4010.8|4018.2|4009.2|0
1697051400000|2023-10-11 19:10:00|4019.9|4010.9|4020.4|4011.4|4021|4012|4019.7|4010.7|0
1697051700000|2023-10-11 19:15:00|4020.5|4011.5|4016.2|4007.2|4020.5|4011.5|4015.2|4006.2|0
1697052000000|2023-10-11 19:20:00|4016.1|4007.1|4015.7|4006.7|4016.2|4007.2|4015.3|4006.3|0
1697052300000|2023-10-11 19:25:00|4016.3|4007.3|4021|4012|4021.2|4012.2|4016.2|4007.2|0
1697052600000|2023-10-11 19:30:00|4020.9|4011.9|4022.5|4013.5|4022.5|4013.5|4020.8|4011.8|0
1697052900000|2023-10-11 19:35:00|4022.4|4013.4|4026.2|4017.2|4026.4|4017.4|4022.2|4013.2|0
1697053200000|2023-10-11 19:40:00|4026.3|4017.3|4025.9|4016.9|4027.3|4018.3|4025.4|4016.4|0
1697053500000|2023-10-11 19:45:00|4025.8|4016.8|4026.1|4017.1|4026.6|4017.6|4025.8|4016.8|0
1697053800000|2023-10-11 19:50:00|4026.2|4017.2|4025.2|4016.2|4027.1|4018.1|4025.2|4016.2|0
1697054100000|2023-10-11 19:55:00|4025.1|4016.1|4024.2|4015.2|4026.7|4017.7|4023.9|4014.9|0
1697054400000|2023-10-11 20:00:00|4024.5|4015.5|4028.2|4019.2|4029.2|4020.2|4024|4015|0
1697054700000|2023-10-11 20:05:00|4028.4|4019.4|4029.9|4020.9|4030.3|4021.3|4028|4019|0
1697055000000|2023-10-11 20:10:00|4030|4021|4030.6|4021.6|4030.8|4021.8|4029.7|4020.7|0
1697055300000|2023-10-11 20:15:00|4030.5|4021.5|4031|4022|4031.4|4022.4|4030.5|4021.5|0
1697055600000|2023-10-11 20:20:00|4030.9|4021.9|4030.8|4021.8|4030.9|4021.9|4030.1|4021.1|0
1697055900000|2023-10-11 20:25:00|4031|4022|4030.4|4021.4|4031|4022|4030.3|4021.3|0
1697056200000|2023-10-11 20:30:00|4030.6|4021.6|4030.3|4021.3|4030.8|4021.8|4030.1|4021.1|0
1697056500000|2023-10-11 20:35:00|4030.4|4021.4|4030.6|4021.6|4030.6|4021.6|4030.3|4021.3|0
1697056800000|2023-10-11 20:40:00|4030.8|4021.8|4031|4022|4031.2|4022.2|4030.6|4021.6|0
1697057100000|2023-10-11 20:45:00|4030.8|4021.8|4031|4022|4031.1|4022.1|4030.8|4021.8|0
1697057400000|2023-10-11 20:50:00|4031.2|4022.2|4031.7|4022.7|4031.7|4022.7|4031.2|4022.2|0
1697057700000|2023-10-11 20:55:00|4031.6|4022.6|4031.5|4022.5|4032.1|4023.1|4031.4|4022.4|0
1697058000000|2023-10-11 21:00:00|4031.6|4022.6|4031.6|4022.6|4031.8|4022.8|4031.3|4022.3|0
1697058300000|2023-10-11 21:05:00|4031.5|4022.5|4031.6|4022.6|4031.7|4022.7|4031.5|4022.5|0
1697058600000|2023-10-11 21:10:00|4031.5|4022.5|4031.4|4022.4|4031.6|4022.6|4031.4|4022.4|0
1697058900000|2023-10-11 21:15:00|4031.5|4022.5|4031.3|4022.3|4031.5|4022.5|4031.3|4022.3|0
1697059200000|2023-10-11 21:20:00|4031.4|4022.4|4031.1|4022.1|4031.4|4022.4|4030.9|4021.9|0
1697059500000|2023-10-11 21:25:00|4031|4022|4031.1|4022.1|4031.1|4022.1|4030.8|4021.8|0
1697059800000|2023-10-11 21:30:00|4031|4022|4031.1|4022.1|4031.2|4022.2|4030.8|4021.8|0
1697060100000|2023-10-11 21:35:00|4031|4022|4031.1|4022.1|4031.2|4022.2|4031|4022|0
1697060700000|2023-10-11 21:45:00|4031|4022|4031.1|4022.1|4031.3|4022.3|4030.9|4021.9|0
1697061000000|2023-10-11 21:50:00|4031|4022|4031.1|4022.1|4031.2|4022.2|4031|4022|0
1697061300000|2023-10-11 21:55:00|4031|4022|4031.1|4022.1|4031.2|4022.2|4031|4022|0
1697061600000|2023-10-11 22:00:00|4030.6|4021.6|4029.9|4020.9|4030.9|4021.9|4029.5|4020.5|0
1697061900000|2023-10-11 22:05:00|4030|4021|4029.7|4020.7|4030.1|4021.1|4029.5|4020.5|0
1697062200000|2023-10-11 22:10:00|4029.8|4020.8|4029.5|4020.5|4029.9|4020.9|4029.5|4020.5|0
1697062500000|2023-10-11 22:15:00|4029.3|4020.3|4028.9|4019.9|4029.5|4020.5|4028.9|4019.9|0
1697062800000|2023-10-11 22:20:00|4029.1|4020.1|4029.4|4020.4|4029.5|4020.5|4029|4020|0
1697063100000|2023-10-11 22:25:00|4029.2|4020.2|4029.4|4020.4|4029.4|4020.4|4029.2|4020.2|0
1697063400000|2023-10-11 22:30:00|4029.6|4020.6|4030|4021|4030|4021|4029.4|4020.4|0
1697063700000|2023-10-11 22:35:00|4029.8|4020.8|4030|4021|4030|4021|4029.8|4020.8|0
1697064000000|2023-10-11 22:40:00|4029.8|4020.8|4029.9|4020.9|4030|4021|4029.8|4020.8|0
1697064300000|2023-10-11 22:45:00|4029.8|4020.8|4030.1|4021.1|4030.3|4021.3|4029.8|4020.8|0
1697064600000|2023-10-11 22:50:00|4030|4021|4030.1|4021.1|4030.1|4021.1|4030|4021|0
1697064900000|2023-10-11 22:55:00|4030.3|4021.3|4030.5|4021.5|4030.7|4021.7|4030.1|4021.1|0
1697065200000|2023-10-11 23:00:00|4030.7|4021.7|4030.3|4021.3|4030.9|4021.9|4030.1|4021.1|0
1697065500000|2023-10-11 23:05:00|4030.4|4021.4|4030.3|4021.3|4030.7|4021.7|4030.3|4021.3|0
1697065800000|2023-10-11 23:10:00|4030.2|4021.2|4030.3|4021.3|4030.3|4021.3|4030.1|4021.1|0
1697066100000|2023-10-11 23:15:00|4030.5|4021.5|4031|4022|4031|4022|4030.3|4021.3|0
1697066400000|2023-10-11 23:20:00|4030.8|4021.8|4031|4022|4031|4022|4030.8|4021.8|0
1697066700000|2023-10-11 23:25:00|4031.2|4022.2|4031.9|4022.9|4032.3|4023.3|4031|4022|0
1697067000000|2023-10-11 23:30:00|4032.1|4023.1|4032.5|4023.5|4032.5|4023.5|4031.9|4022.9|0
1697067300000|2023-10-11 23:35:00|4032.3|4023.3|4032|4023|4032.5|4023.5|4031.9|4022.9|0
1697067600000|2023-10-11 23:40:00|4032.1|4023.1|4031.7|4022.7|4032.1|4023.1|4031.7|4022.7|0
1697067900000|2023-10-11 23:45:00|4031.6|4022.6|4031.9|4022.9|4032.1|4023.1|4031.6|4022.6|0
1697068200000|2023-10-11 23:50:00|4032|4023|4032.3|4023.3|4032.3|4023.3|4031.9|4022.9|0
1697068500000|2023-10-11 23:55:00|4032.4|4023.4|4032.3|4023.3|4032.5|4023.5|4031.9|4022.9|0
1697068800000|2023-10-12 00:00:00|4032.1|4023.1|4031.9|4022.9|4032.3|4023.3|4031.6|4022.6|0
1697069100000|2023-10-12 00:05:00|4031.8|4022.8|4033.8|4024.8|4034.2|4025.2|4031.7|4022.7|0
1697069400000|2023-10-12 00:10:00|4033.7|4024.7|4032.6|4023.6|4033.7|4024.7|4032|4023|0
1697069700000|2023-10-12 00:15:00|4032.5|4023.5|4031.7|4022.7|4032.7|4023.7|4031.2|4022.2|0
1697070000000|2023-10-12 00:20:00|4031.9|4022.9|4031.9|4022.9|4032.3|4023.3|4031.7|4022.7|0
1697070300000|2023-10-12 00:25:00|4031.7|4022.7|4031.4|4022.4|4031.8|4022.8|4031.2|4022.2|0
1697070600000|2023-10-12 00:30:00|4031.6|4022.6|4031.3|4022.3|4031.9|4022.9|4031.3|4022.3|0
1697070900000|2023-10-12 00:35:00|4031.5|4022.5|4031.1|4022.1|4031.6|4022.6|4030.8|4021.8|0
1697071200000|2023-10-12 00:40:00|4031.2|4022.2|4031.9|4022.9|4031.9|4022.9|4030.9|4021.9|0
1697071500000|2023-10-12 00:45:00|4032.1|4023.1|4033.3|4024.3|4033.5|4024.5|4032.1|4023.1|0
1697071800000|2023-10-12 00:50:00|4033.2|4024.2|4032.1|4023.1|4033.2|4024.2|4031.7|4022.7|0
1697072100000|2023-10-12 00:55:00|4032|4023|4033.2|4024.2|4033.2|4024.2|4032|4023|0
1697072400000|2023-10-12 01:00:00|4033|4024|4032.5|4023.5|4033.2|4024.2|4032.1|4023.1|0
1697072700000|2023-10-12 01:05:00|4032.4|4023.4|4032.4|4023.4|4032.7|4023.7|4032.2|4023.2|0
1697073000000|2023-10-12 01:10:00|4032.5|4023.5|4032.5|4023.5|4032.5|4023.5|4032.1|4023.1|0
1697073300000|2023-10-12 01:15:00|4032.2|4023.2|4035.3|4031.3|4052.8|4048.8|4020.3|4016.3|1554
1697073600000|2023-10-12 01:20:00|4034.8|4030.8|4044.8|4040.8|4050.3|4046.3|4028.3|4024.3|1052
1697073900000|2023-10-12 01:25:00|4045.3|4041.3|4042.8|4038.8|4048.8|4044.8|4039.8|4035.8|648
1697074200000|2023-10-12 01:30:00|4042.3|4038.3|4030.8|4026.8|4042.3|4038.3|4025.8|4021.8|5883
1697074500000|2023-10-12 01:35:00|4032.3|4028.3|4022.8|4018.8|4035.8|4031.8|4020.8|4016.8|2166
1697074800000|2023-10-12 01:40:00|4023.3|4019.3|4035.3|4031.3|4037.3|4033.3|4019.8|4015.8|2024
1697075100000|2023-10-12 01:45:00|4035.8|4031.8|4032.8|4028.8|4038.8|4034.8|4028.8|4024.8|1638
1697075400000|2023-10-12 01:50:00|4031.8|4027.8|4038.8|4034.8|4038.8|4034.8|4030.8|4026.8|1525
1697075700000|2023-10-12 01:55:00|4039.8|4035.8|4027.8|4023.8|4039.8|4035.8|4027.8|4023.8|1318
1697076000000|2023-10-12 02:00:00|4026.8|4022.8|4019.8|4015.8|4031.8|4027.8|4017.8|4013.8|2507
1697076300000|2023-10-12 02:05:00|4020.3|4016.3|4017.8|4013.8|4023.8|4019.8|4015.3|4011.3|1163
1697076600000|2023-10-12 02:10:00|4016.8|4012.8|4012.8|4008.8|4021.8|4017.8|4011.8|4007.8|1139
1697076900000|2023-10-12 02:15:00|4013.3|4009.3|4021.8|4017.8|4021.8|4017.8|4012.8|4008.8|760
1697077200000|2023-10-12 02:20:00|4020.8|4016.8|4015.8|4011.8|4021.8|4017.8|4012.8|4008.8|555
1697077500000|2023-10-12 02:25:00|4014.8|4010.8|4012.8|4008.8|4015.8|4011.8|4009.8|4005.8|651
1697077800000|2023-10-12 02:30:00|4013.8|4009.8|4022.8|4018.8|4022.8|4018.8|4012.8|4008.8|815
1697078100000|2023-10-12 02:35:00|4023.3|4019.3|4024.8|4020.8|4026.3|4022.3|4019.8|4015.8|540
1697078400000|2023-10-12 02:40:00|4025.3|4021.3|4023.8|4019.8|4028.8|4024.8|4022.8|4018.8|740
1697078700000|2023-10-12 02:45:00|4024.3|4020.3|4021.8|4017.8|4025.8|4021.8|4021.8|4017.8|604
1697079000000|2023-10-12 02:50:00|4022.8|4018.8|4029.8|4025.8|4029.8|4025.8|4022.8|4018.8|730
1697079300000|2023-10-12 02:55:00|4029.3|4025.3|4026.8|4022.8|4030.8|4026.8|4025.8|4021.8|447
1697079600000|2023-10-12 03:00:00|4025.8|4021.8|4027.8|4023.8|4029.8|4025.8|4022.8|4018.8|577
1697079900000|2023-10-12 03:05:00|4028.3|4024.3|4021.3|4017.3|4028.8|4024.8|4019.8|4015.8|395
1697080200000|2023-10-12 03:10:00|4020.8|4016.8|4021.8|4017.8|4023.8|4019.8|4017.3|4013.3|574
1697080500000|2023-10-12 03:15:00|4021.3|4017.3|4021.8|4017.8|4024.8|4020.8|4019.8|4015.8|402
1697080800000|2023-10-12 03:20:00|4022.3|4018.3|4029.8|4025.8|4030.8|4026.8|4020.8|4016.8|623
1697081100000|2023-10-12 03:25:00|4030.8|4026.8|4030.3|4026.3|4035.8|4031.8|4028.8|4024.8|921
1697081400000|2023-10-12 03:30:00|4030.8|4026.8|4023.8|4019.8|4032.8|4028.8|4022.8|4018.8|365
1697081700000|2023-10-12 03:35:00|4023.3|4019.3|4020.8|4016.8|4026.8|4022.8|4020.8|4016.8|254
1697082000000|2023-10-12 03:40:00|4020.3|4016.3|4017.8|4013.8|4021.8|4017.8|4016.8|4012.8|300
1697082300000|2023-10-12 03:45:00|4017.3|4013.3|4016.8|4012.8|4019.3|4015.3|4016.8|4012.8|310
1697082600000|2023-10-12 03:50:00|4017.8|4013.8|4016.8|4012.8|4018.8|4014.8|4015.8|4011.8|465
1697082900000|2023-10-12 03:55:00|4016.3|4012.3|4019.8|4015.8|4020.8|4016.8|4015.8|4011.8|152
1697083200000|2023-10-12 04:00:00|4022.5|4013.5|4022.4|4013.4|4022.5|4013.5|4022.1|4013.1|3
1697083500000|2023-10-12 04:05:00|4022.2|4013.2|4022.7|4013.7|4022.7|4013.7|4022.1|4013.1|0
1697083800000|2023-10-12 04:10:00|4022.9|4013.9|4022.6|4013.6|4022.9|4013.9|4022.5|4013.5|0
1697084100000|2023-10-12 04:15:00|4022.8|4013.8|4022.8|4013.8|4023|4014|4022.6|4013.6|0
1697084400000|2023-10-12 04:20:00|4023|4014|4023|4014|4023|4014|4022.8|4013.8|0
1697084700000|2023-10-12 04:25:00|4022.9|4013.9|4022.5|4013.5|4022.9|4013.9|4022.5|4013.5|0
1697085000000|2023-10-12 04:30:00|4022.6|4013.6|4022.5|4013.5|4022.6|4013.6|4022.3|4013.3|0
1697085300000|2023-10-12 04:35:00|4022.7|4013.7|4022.5|4013.5|4022.9|4013.9|4022.5|4013.5|0
1697085600000|2023-10-12 04:40:00|4022.4|4013.4|4022|4013|4022.6|4013.6|4022|4013|0
1697085900000|2023-10-12 04:45:00|4022.2|4013.2|4022.8|4013.8|4022.8|4013.8|4022|4013|0
1697086200000|2023-10-12 04:50:00|4022.7|4013.7|4022.4|4013.4|4022.8|4013.8|4022.2|4013.2|0
1697086500000|2023-10-12 04:55:00|4022.6|4013.6|4023|4014|4023.1|4014.1|4022.4|4013.4|48
1697086800000|2023-10-12 05:00:00|4021.8|4017.8|4017.8|4013.8|4021.8|4017.8|4012.8|4008.8|1465
1697087100000|2023-10-12 05:05:00|4018.8|4014.8|4022.8|4018.8|4024.8|4020.8|4018.3|4014.3|510
1697087400000|2023-10-12 05:10:00|4022.3|4018.3|4026.8|4022.8|4026.8|4022.8|4021.8|4017.8|473
1697087700000|2023-10-12 05:15:00|4027.3|4023.3|4024.8|4020.8|4028.8|4024.8|4023.8|4019.8|332
1697088000000|2023-10-12 05:20:00|4023.8|4019.8|4026.8|4022.8|4026.8|4022.8|4020.8|4016.8|346
1697088300000|2023-10-12 05:25:00|4026.3|4022.3|4028.8|4024.8|4028.8|4024.8|4023.8|4019.8|373
1697088600000|2023-10-12 05:30:00|4029.3|4025.3|4024.3|4020.3|4030.8|4026.8|4022.8|4018.8|391
1697088900000|2023-10-12 05:35:00|4024.8|4020.8|4028.8|4024.8|4029.8|4025.8|4023.8|4019.8|280
1697089200000|2023-10-12 05:40:00|4028.3|4024.3|4023.8|4019.8|4030.3|4026.3|4023.8|4019.8|273
1697089500000|2023-10-12 05:45:00|4022.8|4018.8|4021.8|4017.8|4024.8|4020.8|4021.8|4017.8|264
1697089800000|2023-10-12 05:50:00|4020.8|4016.8|4019.8|4015.8|4021.8|4017.8|4017.8|4013.8|531
1697090100000|2023-10-12 05:55:00|4019.3|4015.3|4017.8|4013.8|4021.8|4017.8|4016.8|4012.8|509
1697090400000|2023-10-12 06:00:00|4016.8|4012.8|4022.8|4018.8|4025.8|4021.8|4015.8|4011.8|610
1697090700000|2023-10-12 06:05:00|4023.3|4019.3|4026.8|4022.8|4026.8|4022.8|4022.8|4018.8|462
1697091000000|2023-10-12 06:10:00|4027.8|4023.8|4028.8|4024.8|4029.8|4025.8|4026.3|4022.3|477
1697091300000|2023-10-12 06:15:00|4029.8|4025.8|4024.8|4020.8|4030.8|4026.8|4023.8|4019.8|798
1697091600000|2023-10-12 06:20:00|4025.8|4021.8|4024.8|4020.8|4026.8|4022.8|4023.8|4019.8|189
1697091900000|2023-10-12 06:25:00|4025.3|4021.3|4023.8|4019.8|4025.8|4021.8|4022.8|4018.8|195
1697092200000|2023-10-12 06:30:00|4024.8|4020.8|4024.8|4020.8|4025.8|4021.8|4021.8|4017.8|459
1697092500000|2023-10-12 06:35:00|4023.8|4019.8|4027.8|4023.8|4027.8|4023.8|4023.8|4019.8|878
1697092800000|2023-10-12 06:40:00|4028.3|4024.3|4029.8|4025.8|4031.8|4027.8|4027.3|4023.3|1137
1697093100000|2023-10-12 06:45:00|4029.3|4025.3|4027.8|4023.8|4029.8|4025.8|4026.8|4022.8|582
1697093400000|2023-10-12 06:50:00|4028.8|4024.8|4025.8|4021.8|4028.8|4024.8|4022.8|4018.8|685
1697093700000|2023-10-12 06:55:00|4024.8|4020.8|4023.8|4019.8|4024.8|4020.8|4021.8|4017.8|479
1697094000000|2023-10-12 07:00:00|4023.3|4019.3|4017.8|4013.8|4023.3|4019.3|4017.8|4013.8|616
1697094300000|2023-10-12 07:05:00|4018.8|4014.8|4015.8|4011.8|4019.8|4015.8|4013.8|4009.8|892
1697094600000|2023-10-12 07:10:00|4016.8|4012.8|4016.8|4012.8|4017.8|4013.8|4014.8|4010.8|654
1697094900000|2023-10-12 07:15:00|4017.8|4013.8|4024.8|4020.8|4024.8|4020.8|4016.8|4012.8|1038
1697095200000|2023-10-12 07:20:00|4025.3|4021.3|4022.8|4018.8|4025.8|4021.8|4021.8|4017.8|597
1697095500000|2023-10-12 07:25:00|4022.3|4018.3|4019.8|4015.8|4022.8|4018.8|4019.8|4015.8|450
1697095800000|2023-10-12 07:30:00|4020.8|4016.8|4023.8|4019.8|4024.8|4020.8|4020.8|4016.8|459
1697096100000|2023-10-12 07:35:00|4024.3|4020.3|4023.8|4019.8|4024.8|4020.8|4021.8|4017.8|434
1697096400000|2023-10-12 07:40:00|4023.3|4019.3|4025.8|4021.8|4025.8|4021.8|4021.8|4017.8|860
1697096700000|2023-10-12 07:45:00|4025.3|4021.3|4023.8|4019.8|4026.8|4022.8|4022.8|4018.8|727
1697097000000|2023-10-12 07:50:00|4024.8|4020.8|4023.8|4019.8|4025.8|4021.8|4021.8|4017.8|956
1697097300000|2023-10-12 07:55:00|4023.3|4019.3|4024.8|4020.8|4025.8|4021.8|4021.8|4017.8|1169
1697097600000|2023-10-12 08:00:00|4023.8|4019.8|4017.8|4013.8|4024.8|4020.8|4016.3|4012.3|997
1697097900000|2023-10-12 08:05:00|4018.3|4014.3|4022.8|4018.8|4024.8|4020.8|4018.3|4014.3|1323
1697098200000|2023-10-12 08:10:00|4022.3|4018.3|4026.8|4022.8|4028.8|4024.8|4021.8|4017.8|1100
1697098500000|2023-10-12 08:15:00|4027.8|4023.8|4025.8|4021.8|4027.8|4023.8|4023.8|4019.8|1222
1697098800000|2023-10-12 08:20:00|4026.8|4022.8|4028.8|4024.8|4030.8|4026.8|4025.8|4021.8|1469
1697099100000|2023-10-12 08:25:00|4029.8|4025.8|4032.8|4028.8|4034.8|4030.8|4028.8|4024.8|750
1697099400000|2023-10-12 08:30:00|4035.5|4026.5|4035.8|4026.8|4036.1|4027.1|4035.1|4026.1|0
1697099700000|2023-10-12 08:35:00|4035.7|4026.7|4035.7|4026.7|4036.2|4027.2|4034.7|4025.7|0
1697100000000|2023-10-12 08:40:00|4035.5|4026.5|4036.3|4027.3|4036.4|4027.4|4035.5|4026.5|0
1697100300000|2023-10-12 08:45:00|4036.2|4027.2|4035.6|4026.6|4037.1|4028.1|4035.4|4026.4|0
1697100600000|2023-10-12 08:50:00|4035.5|4026.5|4037.5|4028.5|4038.4|4029.4|4035.4|4026.4|0
1697100900000|2023-10-12 08:55:00|4037.7|4028.7|4038.8|4029.8|4039|4030|4037.4|4028.4|0
1697101200000|2023-10-12 09:00:00|4038.9|4029.9|4038.5|4029.5|4039|4030|4038|4029|0
1697101500000|2023-10-12 09:05:00|4038.6|4029.6|4039.3|4030.3|4039.5|4030.5|4038.6|4029.6|0
1697101800000|2023-10-12 09:10:00|4039.4|4030.4|4038.9|4029.9|4039.5|4030.5|4038|4029|0
1697102100000|2023-10-12 09:15:00|4039|4030|4035.3|4028.3|4039|4030.3|4033.3|4025.3|105
1697102400000|2023-10-12 09:20:00|4034.3|4027.3|4034.3|4027.3|4035.3|4028.3|4033.3|4026.3|21
1697102700000|2023-10-12 09:25:00|4033.3|4026.3|4036.3|4028.3|4036.3|4029.3|4033.3|4026.3|6
1697103000000|2023-10-12 09:30:00|4035.3|4029.3|4035.3|4027.3|4035.3|4029.3|4033.3|4026.3|10
1697103300000|2023-10-12 09:35:00|4034.3|4028.3|4033.3|4025.3|4034.3|4028.3|4032.3|4025.3|2
1697103600000|2023-10-12 09:40:00|4032.3|4026.3|4033.3|4026.3|4034.3|4027.3|4031.3|4024.3|11
1697103900000|2023-10-12 09:45:00|4034.3|4027.3|4035.3|4027.3|4035.3|4028.3|4032.3|4025.3|33
1697104200000|2023-10-12 09:50:00|4034.3|4026.3|4034.3|4026.3|4035.3|4027.3|4033.3|4026.3|12
1697104500000|2023-10-12 09:55:00|4033.3|4025.3|4032.3|4024.3|4034.3|4026.3|4032.3|4024.3|1
1697104800000|2023-10-12 10:00:00|4031.3|4025.3|4032.3|4025.3|4033.3|4025.3|4031.3|4023.3|8
1697105100000|2023-10-12 10:05:00|4033.3|4024.3|4030.3|4023.3|4033.3|4026.3|4029.3|4022.3|6
1697105400000|2023-10-12 10:10:00|4031.3|4022.3|4033.3|4026.3|4033.3|4026.3|4031.3|4022.3|11
1697105700000|2023-10-12 10:15:00|4032.3|4025.3|4033.3|4025.3|4033.3|4026.3|4032.3|4025.3|45
1697106000000|2023-10-12 10:20:00|4032.3|4026.3|4035.3|4027.3|4035.3|4028.3|4032.3|4025.3|14
1697106300000|2023-10-12 10:25:00|4034.3|4028.3|4033.3|4026.3|4035.3|4028.3|4033.3|4025.3|9
1697106600000|2023-10-12 10:30:00|4034.3|4025.3|4034.3|4026.3|4034.3|4027.3|4033.3|4025.3|3
1697106900000|2023-10-12 10:35:00|4033.3|4027.3|4034.3|4027.3|4035.3|4028.3|4033.3|4026.3|1
1697107200000|2023-10-12 10:40:00|4035.3|4026.3|4033.3|4026.3|4035.3|4028.3|4033.3|4026.3|11
1697107500000|2023-10-12 10:45:00|4034.3|4027.3|4033.3|4026.3|4034.3|4027.3|4033.3|4026.3|4
1697107800000|2023-10-12 10:50:00|4032.3|4025.3|4033.3|4026.3|4033.3|4026.3|4032.3|4025.3|14
1697108100000|2023-10-12 10:55:00|4034.3|4027.3|4033.3|4026.3|4035.3|4027.3|4033.3|4026.3|24
1697108400000|2023-10-12 11:00:00|4034.3|4025.3|4033.3|4026.3|4034.3|4027.3|4032.3|4025.3|28
1697108700000|2023-10-12 11:05:00|4032.3|4025.3|4033.3|4025.3|4033.3|4026.3|4032.3|4024.3|44
1697109000000|2023-10-12 11:10:00|4034.3|4026.3|4033.3|4026.3|4034.3|4027.3|4033.3|4025.3|36
1697109300000|2023-10-12 11:15:00|4034.3|4025.3|4032.3|4025.3|4034.3|4026.3|4032.3|4025.3|37
1697109600000|2023-10-12 11:20:00|4033.3|4024.3|4032.3|4025.3|4033.3|4025.3|4032.3|4024.3|43
1697109900000|2023-10-12 11:25:00|4031.3|4024.3|4030.3|4023.3|4033.3|4026.3|4030.3|4023.3|74
1697110200000|2023-10-12 11:30:00|4031.3|4022.3|4029.3|4022.3|4031.3|4024.3|4028.3|4021.3|52
1697110500000|2023-10-12 11:35:00|4030.3|4023.3|4028.3|4021.3|4030.3|4023.3|4027.3|4020.3|52
1697110800000|2023-10-12 11:40:00|4029.3|4022.3|4029.3|4022.3|4030.3|4022.3|4028.3|4020.3|40
1697111100000|2023-10-12 11:45:00|4028.3|4021.3|4029.3|4022.3|4031.3|4024.3|4028.3|4021.3|22
1697111400000|2023-10-12 11:50:00|4028.3|4021.3|4029.3|4022.3|4032.3|4025.3|4028.3|4021.3|29
1697111700000|2023-10-12 11:55:00|4030.3|4023.3|4033.3|4025.3|4033.3|4025.3|4030.3|4023.3|29
1697112000000|2023-10-12 12:00:00|4032.3|4024.3|4029.3|4022.3|4033.3|4025.3|4028.3|4021.3|33
1697112300000|2023-10-12 12:05:00|4030.3|4023.3|4030.3|4023.3|4032.3|4024.3|4029.3|4022.3|41
1697112600000|2023-10-12 12:10:00|4031.3|4024.3|4029.3|4021.3|4031.3|4024.3|4028.3|4021.3|44
1697112900000|2023-10-12 12:15:00|4028.3|4020.3|4027.3|4019.3|4030.3|4022.3|4025.3|4018.3|77
1697113200000|2023-10-12 12:20:00|4026.3|4018.3|4025.3|4017.3|4027.3|4019.3|4023.3|4016.3|39
1697113500000|2023-10-12 12:25:00|4024.3|4018.3|4032.3|4014.3|4034.3|4022.3|4024.3|4014.3|179
1697113800000|2023-10-12 12:30:00|4031.3|4012.3|4016.3|4009.3|4032.3|4016.3|4014.3|4006.3|119
1697114100000|2023-10-12 12:35:00|4017.3|4008.3|4010.3|4002.3|4018.3|4011.3|4008.3|4001.3|151
1697114400000|2023-10-12 12:40:00|4009.3|4001.3|4013.3|4006.3|4013.3|4006.3|4007.3|3999.3|103
1697114700000|2023-10-12 12:45:00|4015.3|4007.3|4016.3|4008.3|4017.3|4010.3|4012.3|4004.3|39
1697115000000|2023-10-12 12:50:00|4015.3|4007.3|4010.3|4003.3|4016.3|4008.3|4009.3|4002.3|70
1697115300000|2023-10-12 12:55:00|4011.3|4004.3|4008.8|4002.8|4011.3|4004.3|4007.3|4000.3|93
1697115600000|2023-10-12 13:00:00|4009.3|4003.3|4009.3|4003.3|4009.3|4003.3|4006.8|4000.8|35
1697115900000|2023-10-12 13:05:00|4009.8|4003.8|4007.3|4001.3|4009.8|4003.8|4004.8|3998.8|91
1697116200000|2023-10-12 13:10:00|4006.8|4000.8|4013.3|4007.3|4014.8|4008.8|4005.8|3999.8|287
1697116500000|2023-10-12 13:15:00|4012.8|4006.8|4012.3|4006.3|4013.8|4007.8|4011.3|4005.3|131
1697116800000|2023-10-12 13:20:00|4012.8|4006.8|4013.3|4007.3|4015.8|4009.8|4011.3|4005.3|230
1697117100000|2023-10-12 13:25:00|4013.8|4007.8|4009.8|4003.8|4013.8|4007.8|4009.8|4003.8|267
1697117400000|2023-10-12 13:30:00|4009.3|4003.3|3995.3|3989.3|4011.3|4005.3|3994.8|3988.8|481
1697117700000|2023-10-12 13:35:00|3995.8|3989.8|3973.8|3967.8|3995.8|3989.8|3972.8|3966.8|934
1697118000000|2023-10-12 13:40:00|3972.8|3966.8|3965.8|3959.8|3973.3|3967.3|3963.8|3957.8|1316
1697118300000|2023-10-12 13:45:00|3966.3|3960.3|3958.8|3952.8|3969.8|3963.8|3958.8|3952.8|560
1697118600000|2023-10-12 13:50:00|3959.3|3953.3|3966.8|3960.8|3970.8|3964.8|3958.8|3952.8|384
1697118900000|2023-10-12 13:55:00|3966.3|3960.3|3956.8|3950.8|3966.3|3960.3|3955.8|3949.8|418
1697119200000|2023-10-12 14:00:00|3956.3|3950.3|3955.3|3949.3|3959.3|3953.3|3949.8|3943.8|448
1697119500000|2023-10-12 14:05:00|3954.8|3948.8|3961.8|3955.8|3962.8|3956.8|3954.3|3948.3|220
1697119800000|2023-10-12 14:10:00|3961.3|3955.3|3964.8|3958.8|3967.8|3961.8|3960.8|3954.8|143
1697120100000|2023-10-12 14:15:00|3964.3|3958.3|3958.8|3952.8|3965.3|3959.3|3957.3|3951.3|188
1697120400000|2023-10-12 14:20:00|3958.3|3952.3|3958.8|3952.8|3962.3|3956.3|3956.8|3950.8|235
1697120700000|2023-10-12 14:25:00|3958.3|3952.3|3956.8|3950.8|3962.3|3956.3|3954.8|3948.8|162
1697121000000|2023-10-12 14:30:00|3956.3|3950.3|3950.8|3944.8|3957.8|3951.8|3947.8|3941.8|322
1697121300000|2023-10-12 14:35:00|3951.3|3945.3|3947.8|3941.8|3952.8|3946.8|3946.8|3940.8|106
1697121600000|2023-10-12 14:40:00|3948.8|3942.8|3942.8|3936.8|3950.8|3944.8|3942.8|3936.8|292
1697121900000|2023-10-12 14:45:00|3941.8|3935.8|3938.8|3932.8|3948.3|3942.3|3937.8|3931.8|326
1697122200000|2023-10-12 14:50:00|3939.3|3933.3|3935.3|3929.3|3940.3|3934.3|3932.8|3926.8|432
1697122500000|2023-10-12 14:55:00|3935.8|3929.8|3936.8|3930.8|3937.8|3931.8|3933.8|3927.8|267
1697122800000|2023-10-12 15:00:00|3935.8|3929.8|3935.8|3929.8|3936.8|3930.8|3930.3|3924.3|263
1697123100000|2023-10-12 15:05:00|3935.3|3929.3|3933.8|3927.8|3937.3|3931.3|3929.8|3923.8|153
1697123400000|2023-10-12 15:10:00|3933.3|3927.3|3936.3|3930.3|3937.8|3931.8|3932.3|3926.3|146
1697123700000|2023-10-12 15:15:00|3935.8|3929.8|3936.8|3930.8|3938.8|3932.8|3935.3|3929.3|79
1697124000000|2023-10-12 15:20:00|3937.3|3931.3|3940.8|3934.8|3944.3|3938.3|3935.3|3929.3|104
1697124300000|2023-10-12 15:25:00|3940.3|3934.3|3936.8|3930.8|3940.8|3934.8|3935.8|3929.8|74
1697124600000|2023-10-12 15:30:00|3936.3|3930.3|3938.8|3932.8|3939.3|3933.3|3935.8|3929.8|119
1697124900000|2023-10-12 15:35:00|3938.3|3932.3|3938.3|3932.3|3940.8|3934.8|3937.8|3931.8|202
1697125200000|2023-10-12 15:40:00|3937.8|3931.8|3938.8|3932.8|3940.8|3934.8|3937.8|3931.8|14
1697125500000|2023-10-12 15:45:00|3939.3|3933.3|3934.8|3928.8|3939.8|3933.8|3934.3|3928.3|57
1697125800000|2023-10-12 15:50:00|3934.3|3928.3|3936.8|3930.8|3936.8|3930.8|3933.8|3927.8|28
1697126100000|2023-10-12 15:55:00|3936.3|3930.3|3936.3|3930.3|3936.8|3930.8|3933.8|3927.8|19
1697126400000|2023-10-12 16:00:00|3935.8|3929.8|3930.8|3924.8|3938.3|3932.3|3929.8|3923.8|78
1697126700000|2023-10-12 16:05:00|3931.3|3925.3|3929.8|3923.8|3931.8|3925.8|3929.8|3923.8|95
1697127000000|2023-10-12 16:10:00|3930.3|3924.3|3930.8|3924.8|3931.8|3925.8|3928.8|3922.8|35
1697127300000|2023-10-12 16:15:00|3931.8|3925.8|3932.3|3926.3|3934.3|3928.3|3930.3|3924.3|143
1697127600000|2023-10-12 16:20:00|3932.8|3926.8|3931.8|3925.8|3933.8|3927.8|3930.8|3924.8|81
1697127900000|2023-10-12 16:25:00|3930.8|3924.8|3929.3|3923.3|3931.8|3925.8|3928.3|3922.3|92
1697128200000|2023-10-12 16:30:00|3929.8|3923.8|3925.8|3919.8|3929.8|3923.8|3924.8|3918.8|156
1697128500000|2023-10-12 16:35:00|3926.3|3920.3|3924.8|3918.8|3926.8|3920.8|3923.8|3917.8|170
1697128800000|2023-10-12 16:40:00|3925.8|3919.8|3925.8|3919.8|3926.8|3920.8|3924.8|3918.8|124
1697129100000|2023-10-12 16:45:00|3926.3|3920.3|3923.8|3917.8|3926.8|3920.8|3922.8|3916.8|142
1697129400000|2023-10-12 16:50:00|3924.3|3918.3|3923.8|3917.8|3924.3|3918.3|3922.8|3916.8|47
1697129700000|2023-10-12 16:55:00|3923.3|3917.3|3921.8|3915.8|3923.8|3917.8|3919.8|3913.8|141
1697130000000|2023-10-12 17:00:00|3921.3|3915.3|3919.8|3913.8|3921.8|3915.8|3915.8|3909.8|79
1697130300000|2023-10-12 17:05:00|3918.8|3912.8|3914.3|3908.3|3919.8|3913.8|3913.3|3907.3|148
1697130600000|2023-10-12 17:10:00|3913.8|3907.8|3912.3|3906.3|3914.8|3908.8|3910.8|3904.8|185
1697130900000|2023-10-12 17:15:00|3911.8|3905.8|3907.3|3901.3|3911.8|3905.8|3905.8|3899.8|211
1697131200000|2023-10-12 17:20:00|3907.8|3901.8|3904.8|3898.8|3908.8|3902.8|3903.8|3897.8|97
1697131500000|2023-10-12 17:25:00|3905.3|3899.3|3904.8|3898.8|3905.8|3899.8|3903.8|3897.8|119
1697131800000|2023-10-12 17:30:00|3903.8|3897.8|3903.3|3897.3|3911.8|3905.8|3902.8|3896.8|165
1697132100000|2023-10-12 17:35:00|3903.8|3897.8|3902.8|3896.8|3905.3|3899.3|3901.8|3895.8|115
1697132400000|2023-10-12 17:40:00|3902.3|3896.3|3898.8|3892.8|3903.8|3897.8|3898.8|3892.8|118
1697132700000|2023-10-12 17:45:00|3899.3|3893.3|3902.8|3896.8|3904.8|3898.8|3898.8|3892.8|64
1697133000000|2023-10-12 17:50:00|3903.3|3897.3|3900.8|3894.8|3903.3|3897.3|3899.8|3893.8|11
1697133300000|2023-10-12 17:55:00|3901.3|3895.3|3897.8|3891.8|3901.8|3895.8|3896.8|3890.8|79
1697133600000|2023-10-12 18:00:00|3898.3|3892.3|3895.8|3889.8|3900.3|3894.3|3895.8|3889.8|53
1697133900000|2023-10-12 18:05:00|3896.3|3890.3|3891.8|3885.8|3898.3|3892.3|3891.8|3885.8|151
1697134200000|2023-10-12 18:10:00|3892.3|3886.3|3892.8|3886.8|3893.8|3887.8|3890.8|3884.8|203
1697134500000|2023-10-12 18:15:00|3893.3|3887.3|3890.3|3884.3|3893.3|3887.3|3888.8|3882.8|67
1697134800000|2023-10-12 18:20:00|3890.8|3884.8|3893.3|3887.3|3894.8|3888.8|3890.8|3884.8|150
1697135100000|2023-10-12 18:25:00|3892.8|3886.8|3895.8|3889.8|3897.3|3891.3|3891.8|3885.8|225
1697135400000|2023-10-12 18:30:00|3894.8|3888.8|3893.3|3887.3|3895.8|3889.8|3891.3|3885.3|212
1697135700000|2023-10-12 18:35:00|3892.8|3886.8|3889.8|3883.8|3893.8|3887.8|3884.8|3878.8|356
1697136000000|2023-10-12 18:40:00|3889.3|3883.3|3891.8|3885.8|3892.8|3886.8|3888.8|3882.8|67
1697136300000|2023-10-12 18:45:00|3891.3|3885.3|3891.8|3885.8|3893.8|3887.8|3888.3|3882.3|130
1697136600000|2023-10-12 18:50:00|3891.3|3885.3|3888.3|3882.3|3891.8|3885.8|3886.8|3880.8|93
1697136900000|2023-10-12 18:55:00|3887.8|3881.8|3887.3|3878.3|3891.8|3885.8|3884.3|3878.2|178
1697137200000|2023-10-12 19:00:00|3887.4|3878.4|3888.5|3879.5|3889.2|3880.2|3887.2|3878.2|0
1697137500000|2023-10-12 19:05:00|3888.6|3879.6|3888.7|3879.7|3889.4|3880.4|3887|3878|0
1697137800000|2023-10-12 19:10:00|3888.6|3879.6|3886.6|3877.6|3888.9|3879.9|3885.4|3876.4|0
1697138100000|2023-10-12 19:15:00|3886.5|3877.5|3887.8|3878.8|3887.9|3878.9|3885.6|3876.6|0
1697138400000|2023-10-12 19:20:00|3887.7|3878.7|3888.2|3879.2|3889.5|3880.5|3887.6|3878.6|0
1697138700000|2023-10-12 19:25:00|3888.1|3879.1|3887.2|3878.2|3888.2|3879.2|3885.6|3876.6|0
1697139000000|2023-10-12 19:30:00|3887.3|3878.3|3890.1|3881.1|3891|3882|3887.2|3878.2|0
1697139300000|2023-10-12 19:35:00|3890.2|3881.2|3891.3|3882.3|3892.1|3883.1|3890.2|3881.2|0
1697139600000|2023-10-12 19:40:00|3891.2|3882.2|3890.9|3881.9|3891.2|3882.2|3890.1|3881.1|0
1697139900000|2023-10-12 19:45:00|3891|3882|3898.2|3889.2|3898.3|3889.3|3890.7|3881.7|0
1697140200000|2023-10-12 19:50:00|3898.3|3889.3|3900.5|3891.5|3902.3|3893.3|3898.2|3889.2|0
1697140500000|2023-10-12 19:55:00|3900.4|3891.4|3902.8|3893.8|3904.8|3895.8|3900.3|3891.3|0
1697140800000|2023-10-12 20:00:00|3902.6|3893.6|3902.6|3893.6|3903.6|3894.6|3901.7|3892.7|0
1697141100000|2023-10-12 20:05:00|3902.8|3893.8|3904.2|3895.2|3904.8|3895.8|3902.6|3893.6|0
1697141400000|2023-10-12 20:10:00|3904.4|3895.4|3903.9|3894.9|3905.3|3896.3|3902.8|3893.8|0
1697141700000|2023-10-12 20:15:00|3903.7|3894.7|3903.1|3894.1|3903.9|3894.9|3902.9|3893.9|0
1697142000000|2023-10-12 20:20:00|3903.2|3894.2|3903.4|3894.4|3904.1|3895.1|3903.1|3894.1|0
1697142300000|2023-10-12 20:25:00|3903.3|3894.3|3903.2|3894.2|3904|3895|3903.1|3894.1|0
1697142600000|2023-10-12 20:30:00|3903.4|3894.4|3902.8|3893.8|3903.4|3894.4|3902.8|3893.8|0
1697142900000|2023-10-12 20:35:00|3902.9|3893.9|3902.4|3893.4|3902.9|3893.9|3902.4|3893.4|0
1697143200000|2023-10-12 20:40:00|3902.6|3893.6|3902.8|3893.8|3902.8|3893.8|3902.4|3893.4|0
1697143500000|2023-10-12 20:45:00|3902.6|3893.6|3903.1|3894.1|3903.3|3894.3|3902.6|3893.6|0
1697143800000|2023-10-12 20:50:00|3903|3894|3903|3894|3903.1|3894.1|3902.8|3893.8|0
1697144100000|2023-10-12 20:55:00|3902.8|3893.8|3903.1|3894.1|3903.1|3894.1|3902.4|3893.4|0
1697144400000|2023-10-12 21:00:00|3903|3894|3903.4|3894.4|3903.4|3894.4|3903|3894|0
1697144700000|2023-10-12 21:05:00|3903.5|3894.5|3903|3894|3903.5|3894.5|3903|3894|0
1697145000000|2023-10-12 21:10:00|3903.1|3894.1|3903.2|3894.2|3903.2|3894.2|3903|3894|0
1697145300000|2023-10-12 21:15:00|3903.3|3894.3|3903.2|3894.2|3903.3|3894.3|3903.2|3894.2|0
1697145600000|2023-10-12 21:20:00|3903.3|3894.3|3903.3|3894.3|3903.4|3894.4|3903.3|3894.3|0
1697145900000|2023-10-12 21:25:00|3903.2|3894.2|3903.2|3894.2|3903.5|3894.5|3903|3894|0
1697146200000|2023-10-12 21:30:00|3903.5|3894.5|3903.5|3894.5|3903.5|3894.5|3903.4|3894.4|0
1697146800000|2023-10-12 21:40:00|3903.2|3894.2|3903.2|3894.2|3903.3|3894.3|3903.2|3894.2|0
1697147400000|2023-10-12 21:50:00|3903.1|3894.1|3905.2|3896.2|3905.3|3896.3|3903.1|3894.1|0
1697147700000|2023-10-12 21:55:00|3905.4|3896.4|3905.3|3896.3|3905.5|3896.5|3905.2|3896.2|0
1697148000000|2023-10-12 22:00:00|3905.7|3896.7|3903.7|3894.7|3906.1|3897.1|3903.7|3894.7|0
1697148300000|2023-10-12 22:05:00|3903.9|3894.9|3904.1|3895.1|3904.2|3895.2|3903.5|3894.5|0
1697148600000|2023-10-12 22:10:00|3903.9|3894.9|3904.1|3895.1|3904.2|3895.2|3903.8|3894.8|0
1697148900000|2023-10-12 22:15:00|3904.2|3895.2|3905.1|3896.1|3905.1|3896.1|3904.2|3895.2|0
1697149200000|2023-10-12 22:20:00|3905.4|3896.4|3906|3897|3906|3897|3905.4|3896.4|0
1697149500000|2023-10-12 22:25:00|3906.1|3897.1|3906.7|3897.7|3907.1|3898.1|3906.1|3897.1|0
1697149800000|2023-10-12 22:30:00|3906.8|3897.8|3906.1|3897.1|3906.9|3897.9|3906|3897|0
1697150100000|2023-10-12 22:35:00|3906.3|3897.3|3908|3899|3908|3899|3906.3|3897.3|0
1697150400000|2023-10-12 22:40:00|3908.1|3899.1|3907.3|3898.3|3908.1|3899.1|3907.3|3898.3|0
1697150700000|2023-10-12 22:45:00|3907.5|3898.5|3907.8|3898.8|3908|3899|3907.5|3898.5|0
1697151000000|2023-10-12 22:50:00|3907.7|3898.7|3907.4|3898.4|3907.7|3898.7|3907.4|3898.4|0
1697151300000|2023-10-12 22:55:00|3907.5|3898.5|3908.1|3899.1|3908.3|3899.3|3907.5|3898.5|0
1697151600000|2023-10-12 23:00:00|3908|3899|3907.2|3898.2|3908.1|3899.1|3907.2|3898.2|0
1697151900000|2023-10-12 23:05:00|3907.3|3898.3|3903.4|3894.4|3907.3|3898.3|3903.1|3894.1|0
1697152200000|2023-10-12 23:10:00|3903.6|3894.6|3903.7|3894.7|3903.7|3894.7|3903.2|3894.2|0
1697152500000|2023-10-12 23:15:00|3903.9|3894.9|3904.5|3895.5|3904.5|3895.5|3903.5|3894.5|0
1697152800000|2023-10-12 23:20:00|3904.6|3895.6|3904.5|3895.5|3904.6|3895.6|3904.3|3895.3|0
1697153100000|2023-10-12 23:25:00|3904.6|3895.6|3905.3|3896.3|3905.4|3896.4|3904.5|3895.5|0
1697153400000|2023-10-12 23:30:00|3905.4|3896.4|3905.5|3896.5|3905.5|3896.5|3905|3896|0
1697153700000|2023-10-12 23:35:00|3905.4|3896.4|3904.3|3895.3|3905.6|3896.6|3904.3|3895.3|0
1697154000000|2023-10-12 23:40:00|3904.4|3895.4|3904.4|3895.4|3904.8|3895.8|3904.3|3895.3|0
1697154300000|2023-10-12 23:45:00|3904.6|3895.6|3905.5|3896.5|3905.7|3896.7|3904.3|3895.3|0
1697154600000|2023-10-12 23:50:00|3905.4|3896.4|3905.7|3896.7|3906.1|3897.1|3905.3|3896.3|0
1697154900000|2023-10-12 23:55:00|3905.5|3896.5|3905.2|3896.2|3905.9|3896.9|3905.2|3896.2|0
1697155200000|2023-10-13 00:00:00|3905.3|3896.3|3904.3|3895.3|3905.9|3896.9|3903|3894|0
1697155500000|2023-10-13 00:05:00|3904.4|3895.4|3904.3|3895.3|3904.6|3895.6|3903.9|3894.9|0
1697155800000|2023-10-13 00:10:00|3904.1|3895.1|3904.5|3895.5|3904.8|3895.8|3903.6|3894.6|0
1697156100000|2023-10-13 00:15:00|3904.6|3895.6|3904.5|3895.5|3905.6|3896.6|3904.1|3895.1|0
1697156400000|2023-10-13 00:20:00|3904.4|3895.4|3904.2|3895.2|3904.8|3895.8|3903.6|3894.6|0
1697156700000|2023-10-13 00:25:00|3904.1|3895.1|3905.1|3896.1|3905.2|3896.2|3903.9|3894.9|0
1697157000000|2023-10-13 00:30:00|3905|3896|3905.2|3896.2|3906|3897|3904.9|3895.9|0
1697157300000|2023-10-13 00:35:00|3905.1|3896.1|3903.9|3894.9|3905.4|3896.4|3903.7|3894.7|0
1697157600000|2023-10-13 00:40:00|3904|3895|3904.2|3895.2|3904.8|3895.8|3903.9|3894.9|0
1697157900000|2023-10-13 00:45:00|3904.4|3895.4|3905.7|3896.7|3905.9|3896.9|3904.3|3895.3|0
1697158200000|2023-10-13 00:50:00|3905.6|3896.6|3904.8|3895.8|3905.8|3896.8|3904.8|3895.8|0
1697158500000|2023-10-13 00:55:00|3905|3896|3905.8|3896.8|3905.8|3896.8|3904.8|3895.8|0
1697158800000|2023-10-13 01:00:00|3905.6|3896.6|3907.5|3898.5|3907.6|3898.6|3904.8|3895.8|0
1697159100000|2023-10-13 01:05:00|3907.4|3898.4|3908.7|3899.7|3908.7|3899.7|3907.3|3898.3|0
1697159400000|2023-10-13 01:10:00|3908.6|3899.6|3908|3899|3909|3900|3907.7|3898.7|0
1697159700000|2023-10-13 01:15:00|3908.4|3899.4|3908.8|3904.8|3911.3|3907.3|3897.8|3893.8|1061
1697160000000|2023-10-13 01:20:00|3909.3|3905.3|3912.8|3908.8|3916.8|3912.8|3908.8|3904.8|614
1697160300000|2023-10-13 01:25:00|3913.8|3909.8|3918.6|3914.6|3920.6|3916.6|3911.8|3907.8|560
1697160600000|2023-10-13 01:30:00|3916.6|3912.6|3937.1|3933.1|3940.6|3936.6|3910.6|3906.6|4723
1697160900000|2023-10-13 01:35:00|3937.6|3933.6|3927.1|3923.1|3938.6|3934.6|3924.6|3920.6|2237
1697161200000|2023-10-13 01:40:00|3926.6|3922.6|3936.6|3932.6|3937.6|3933.6|3926.6|3922.6|1570
1697161500000|2023-10-13 01:45:00|3937.1|3933.1|3939.6|3935.6|3941.6|3937.6|3931.6|3927.6|1372
1697161800000|2023-10-13 01:50:00|3938.6|3934.6|3936.6|3932.6|3943.1|3939.1|3933.6|3929.6|1680
1697162100000|2023-10-13 01:55:00|3935.6|3931.6|3932.6|3928.6|3940.6|3936.6|3931.6|3927.6|1290
1697162400000|2023-10-13 02:00:00|3931.6|3927.6|3917.6|3913.6|3933.6|3929.6|3916.6|3912.6|1984
1697162700000|2023-10-13 02:05:00|3916.6|3912.6|3928.6|3924.6|3937.1|3933.1|3916.6|3912.6|3331
1697163000000|2023-10-13 02:10:00|3927.6|3923.6|3929.1|3925.1|3933.6|3929.6|3923.6|3919.6|985
1697163300000|2023-10-13 02:15:00|3928.6|3924.6|3932.6|3928.6|3935.6|3931.6|3926.6|3922.6|855
1697163600000|2023-10-13 02:20:00|3931.6|3927.6|3927.6|3923.6|3932.6|3928.6|3924.6|3920.6|840
1697163900000|2023-10-13 02:25:00|3926.6|3922.6|3918.1|3914.1|3929.6|3925.6|3917.6|3913.6|967
1697164200000|2023-10-13 02:30:00|3917.6|3913.6|3908.6|3904.6|3921.6|3917.6|3906.6|3902.6|1915
1697164500000|2023-10-13 02:35:00|3907.6|3903.6|3909.6|3905.6|3910.6|3906.6|3905.6|3901.6|1423
1697164800000|2023-10-13 02:40:00|3909.1|3905.1|3904.6|3900.6|3909.6|3905.6|3901.6|3897.6|1190
1697165100000|2023-10-13 02:45:00|3903.6|3899.6|3910.1|3906.1|3912.6|3908.6|3901.6|3897.6|556
1697165400000|2023-10-13 02:50:00|3909.6|3905.6|3904.6|3900.6|3910.6|3906.6|3901.6|3897.6|691
1697165700000|2023-10-13 02:55:00|3905.6|3901.6|3903.6|3899.6|3905.6|3901.6|3899.6|3895.6|777
1697166000000|2023-10-13 03:00:00|3903.1|3899.1|3909.6|3905.6|3910.6|3906.6|3901.6|3897.6|607
1697166300000|2023-10-13 03:05:00|3908.6|3904.6|3906.6|3902.6|3910.6|3906.6|3905.6|3901.6|451
1697166600000|2023-10-13 03:10:00|3905.6|3901.6|3899.6|3895.6|3905.6|3901.6|3899.6|3895.6|646
1697166900000|2023-10-13 03:15:00|3899.1|3895.1|3902.6|3898.6|3904.6|3900.6|3899.1|3895.1|711
1697167200000|2023-10-13 03:20:00|3902.1|3898.1|3900.6|3896.6|3903.6|3899.6|3897.6|3893.6|781
1697167500000|2023-10-13 03:25:00|3899.6|3895.6|3895.6|3891.6|3900.6|3896.6|3895.6|3891.6|386
1697167800000|2023-10-13 03:30:00|3895.1|3891.1|3893.6|3889.6|3896.6|3892.6|3890.6|3886.6|732
1697168100000|2023-10-13 03:35:00|3893.1|3889.1|3890.6|3886.6|3894.6|3890.6|3890.1|3886.1|914
1697168400000|2023-10-13 03:40:00|3891.1|3887.1|3893.6|3889.6|3893.6|3889.6|3890.6|3886.6|532
1697168700000|2023-10-13 03:45:00|3893.1|3889.1|3893.6|3889.6|3895.6|3891.6|3892.1|3888.1|305
1697169000000|2023-10-13 03:50:00|3894.1|3890.1|3895.6|3891.6|3897.6|3893.6|3893.6|3889.6|342
1697169300000|2023-10-13 03:55:00|3896.1|3892.1|3898.6|3894.6|3899.6|3895.6|3894.6|3890.6|372
1697169600000|2023-10-13 04:00:00|3901.1|3892.1|3901.2|3892.2|3901.9|3892.9|3900.9|3891.9|0
1697169900000|2023-10-13 04:05:00|3901.3|3892.3|3901.6|3892.6|3902.1|3893.1|3901.2|3892.2|0
1697170200000|2023-10-13 04:10:00|3901.5|3892.5|3901.3|3892.3|3901.5|3892.5|3901.1|3892.1|0
1697170500000|2023-10-13 04:15:00|3901.2|3892.2|3903.5|3894.5|3903.5|3894.5|3901.2|3892.2|0
1697170800000|2023-10-13 04:20:00|3904.4|3895.4|3902.3|3893.3|3904.8|3895.8|3902.3|3893.3|0
1697171100000|2023-10-13 04:25:00|3902.2|3893.2|3903.2|3894.2|3903.5|3894.5|3902.2|3893.2|0
1697171400000|2023-10-13 04:30:00|3903|3894|3903.1|3894.1|3903.1|3894.1|3902.7|3893.7|0
1697171700000|2023-10-13 04:35:00|3903|3894|3902.6|3893.6|3903.2|3894.2|3902.4|3893.4|0
1697172000000|2023-10-13 04:40:00|3902.7|3893.7|3901.7|3892.7|3902.7|3893.7|3901.6|3892.6|0
1697172300000|2023-10-13 04:45:00|3901.6|3892.6|3901.6|3892.6|3901.9|3892.9|3901.4|3892.4|0
1697172600000|2023-10-13 04:50:00|3901.7|3892.7|3901.7|3892.7|3901.9|3892.9|3901.4|3892.4|0
1697172900000|2023-10-13 04:55:00|3901.8|3892.8|3901.3|3892.3|3901.9|3892.9|3901.2|3892.2|5
1697173200000|2023-10-13 05:00:00|3898.6|3894.6|3900.1|3896.1|3902.6|3898.6|3893.6|3889.6|905
1697173500000|2023-10-13 05:05:00|3899.6|3895.6|3898.6|3894.6|3900.6|3896.6|3896.6|3892.6|408
1697173800000|2023-10-13 05:10:00|3897.6|3893.6|3898.6|3894.6|3901.6|3897.6|3895.1|3891.1|559
1697174100000|2023-10-13 05:15:00|3897.6|3893.6|3897.6|3893.6|3904.6|3900.6|3897.6|3893.6|552
1697174400000|2023-10-13 05:20:00|3898.1|3894.1|3901.1|3897.1|3903.6|3899.6|3897.1|3893.1|448
1697174700000|2023-10-13 05:25:00|3900.6|3896.6|3894.6|3890.6|3901.1|3897.1|3894.6|3890.6|433
1697175000000|2023-10-13 05:30:00|3893.6|3889.6|3891.6|3887.6|3894.1|3890.1|3888.6|3884.6|653
1697175300000|2023-10-13 05:35:00|3890.6|3886.6|3886.6|3882.6|3893.6|3889.6|3886.1|3882.1|773
1697175600000|2023-10-13 05:40:00|3885.6|3881.6|3885.6|3881.6|3888.6|3884.6|3884.6|3880.6|634
1697175900000|2023-10-13 05:45:00|3884.6|3880.6|3885.6|3881.6|3887.6|3883.6|3881.6|3877.6|1208
1697176200000|2023-10-13 05:50:00|3884.6|3880.6|3881.6|3877.6|3884.6|3880.6|3879.6|3875.6|1103
1697176500000|2023-10-13 05:55:00|3882.6|3878.6|3881.1|3877.1|3884.6|3880.6|3879.6|3875.6|786
1697176800000|2023-10-13 06:00:00|3880.6|3876.6|3874.6|3870.6|3881.1|3877.1|3874.6|3870.6|1132
1697177100000|2023-10-13 06:05:00|3875.6|3871.6|3882.6|3878.6|3883.6|3879.6|3875.6|3871.6|846
1697177400000|2023-10-13 06:10:00|3882.1|3878.1|3889.6|3885.6|3890.6|3886.6|3881.6|3877.6|662
1697177700000|2023-10-13 06:15:00|3889.1|3885.1|3892.6|3888.6|3893.6|3889.6|3887.6|3883.6|998
1697178000000|2023-10-13 06:20:00|3891.6|3887.6|3889.6|3885.6|3893.6|3889.6|3888.6|3884.6|699
1697178300000|2023-10-13 06:25:00|3890.6|3886.6|3892.6|3888.6|3893.6|3889.6|3888.6|3884.6|576
1697178600000|2023-10-13 06:30:00|3891.6|3887.6|3892.6|3888.6|3893.6|3889.6|3890.1|3886.1|646
1697178900000|2023-10-13 06:35:00|3893.6|3889.6|3897.1|3893.1|3898.6|3894.6|3892.6|3888.6|828
1697179200000|2023-10-13 06:40:00|3896.6|3892.6|3898.6|3894.6|3899.6|3895.6|3895.6|3891.6|648
1697179500000|2023-10-13 06:45:00|3897.6|3893.6|3899.6|3895.6|3900.6|3896.6|3896.6|3892.6|911
1697179800000|2023-10-13 06:50:00|3899.1|3895.1|3898.6|3894.6|3900.6|3896.6|3898.6|3894.6|880
1697180100000|2023-10-13 06:55:00|3899.6|3895.6|3903.6|3899.6|3904.6|3900.6|3897.6|3893.6|1032
1697180400000|2023-10-13 07:00:00|3903.1|3899.1|3896.1|3892.1|3904.6|3900.6|3894.6|3890.6|850
1697180700000|2023-10-13 07:05:00|3895.6|3891.6|3894.1|3890.1|3896.6|3892.6|3893.6|3889.6|770
1697181000000|2023-10-13 07:10:00|3894.6|3890.6|3887.6|3883.6|3894.6|3890.6|3887.6|3883.6|638
1697181300000|2023-10-13 07:15:00|3888.6|3884.6|3888.6|3884.6|3890.6|3886.6|3887.6|3883.6|787
1697181600000|2023-10-13 07:20:00|3887.6|3883.6|3888.6|3884.6|3890.6|3886.6|3886.6|3882.6|708
1697181900000|2023-10-13 07:25:00|3889.1|3885.1|3892.6|3888.6|3894.6|3890.6|3889.1|3885.1|878
1697182200000|2023-10-13 07:30:00|3891.6|3887.6|3886.6|3882.6|3892.6|3888.6|3886.6|3882.6|806
1697182500000|2023-10-13 07:35:00|3887.6|3883.6|3889.6|3885.6|3889.6|3885.6|3885.6|3881.6|1131
1697182800000|2023-10-13 07:40:00|3888.6|3884.6|3889.6|3885.6|3890.6|3886.6|3888.6|3884.6|1111
1697183100000|2023-10-13 07:45:00|3889.1|3885.1|3882.6|3878.6|3889.6|3885.6|3882.6|3878.6|1350
1697183400000|2023-10-13 07:50:00|3882.1|3878.1|3876.6|3872.6|3882.6|3878.6|3875.6|3871.6|1435
1697183700000|2023-10-13 07:55:00|3876.1|3872.1|3874.6|3870.6|3876.6|3872.6|3872.6|3868.6|1789
1697184000000|2023-10-13 08:00:00|3873.6|3869.6|3878.6|3874.6|3884.6|3880.6|3873.6|3869.6|2077
1697184300000|2023-10-13 08:05:00|3878.1|3874.1|3877.6|3873.6|3880.6|3876.6|3874.6|3870.6|1563
1697184600000|2023-10-13 08:10:00|3878.6|3874.6|3875.6|3871.6|3879.6|3875.6|3875.1|3871.1|1109
1697184900000|2023-10-13 08:15:00|3874.6|3870.6|3872.6|3868.6|3876.6|3872.6|3870.6|3866.6|1552
1697185200000|2023-10-13 08:20:00|3873.6|3869.6|3880.6|3876.6|3880.6|3876.6|3871.6|3867.6|1505
1697185500000|2023-10-13 08:25:00|3880.1|3876.1|3875.1|3871.1|3884.6|3880.6|3874.6|3870.6|1515
1697185800000|2023-10-13 08:30:00|3879.3|3870.3|3878.9|3869.9|3879.7|3870.7|3878.1|3869.1|0
1697186100000|2023-10-13 08:35:00|3879.1|3870.1|3877.5|3868.5|3880.3|3871.3|3877.3|3868.3|0
1697186400000|2023-10-13 08:40:00|3877.3|3868.3|3876.2|3867.2|3877.3|3868.3|3875.7|3866.7|0
1697186700000|2023-10-13 08:45:00|3876.1|3867.1|3876.1|3867.1|3877.9|3868.9|3876|3867|0
1697187000000|2023-10-13 08:50:00|3876|3867|3876.1|3867.1|3876.5|3867.5|3875.7|3866.7|0
1697187300000|2023-10-13 08:55:00|3876.3|3867.3|3876.5|3867.5|3877.1|3868.1|3876|3867|0
1697187600000|2023-10-13 09:00:00|3876.6|3867.6|3875.2|3866.2|3877.3|3868.3|3874.7|3865.7|0
1697187900000|2023-10-13 09:05:00|3875|3866|3865.4|3856.4|3875|3866|3864.7|3855.7|0
1697188200000|2023-10-13 09:10:00|3865.6|3856.6|3864.6|3855.6|3866|3857|3863.9|3854.9|0
1697188500000|2023-10-13 09:15:00|3881.1|3860.1|3871.1|3863.1|3881.1|3865.1|3870.1|3860.1|108
1697188800000|2023-10-13 09:20:00|3870.1|3864.1|3873.1|3866.1|3873.1|3866.1|3870.1|3863.1|23
1697189100000|2023-10-13 09:25:00|3872.1|3865.1|3872.1|3865.1|3875.1|3868.1|3872.1|3864.1|38
1697189400000|2023-10-13 09:30:00|3871.1|3864.1|3872.1|3864.1|3874.1|3866.1|3870.1|3863.1|34
1697189700000|2023-10-13 09:35:00|3873.1|3865.1|3873.1|3866.1|3874.1|3867.1|3872.1|3864.1|27
1697190000000|2023-10-13 09:40:00|3872.1|3865.1|3865.1|3858.1|3873.1|3865.1|3865.1|3858.1|156
1697190300000|2023-10-13 09:45:00|3864.1|3857.1|3860.1|3852.1|3866.1|3859.1|3856.1|3848.1|170
1697190600000|2023-10-13 09:50:00|3859.1|3851.1|3850.1|3842.1|3859.1|3852.1|3849.1|3842.1|129
1697190900000|2023-10-13 09:55:00|3851.1|3843.1|3857.1|3849.1|3858.1|3851.1|3851.1|3843.1|86
1697191200000|2023-10-13 10:00:00|3856.1|3850.1|3857.1|3849.1|3860.1|3852.1|3856.1|3848.1|56
1697191500000|2023-10-13 10:05:00|3856.1|3850.1|3855.1|3847.1|3859.1|3851.1|3854.1|3846.1|76
1697191800000|2023-10-13 10:10:00|3854.1|3848.1|3855.1|3848.1|3858.1|3850.1|3852.1|3845.1|95
1697192100000|2023-10-13 10:15:00|3856.1|3849.1|3857.1|3849.1|3860.1|3853.1|3856.1|3848.1|35
1697192400000|2023-10-13 10:20:00|3858.1|3850.1|3857.1|3850.1|3859.1|3851.1|3854.1|3847.1|55
1697192700000|2023-10-13 10:25:00|3858.1|3849.1|3857.1|3849.1|3859.1|3851.1|3856.1|3848.1|13
1697193000000|2023-10-13 10:30:00|3856.1|3850.1|3858.1|3850.1|3858.1|3850.1|3855.1|3848.1|13
1697193300000|2023-10-13 10:35:00|3857.1|3851.1|3860.1|3852.1|3860.1|3853.1|3856.1|3849.1|27
1697193600000|2023-10-13 10:40:00|3859.1|3851.1|3855.1|3847.1|3860.1|3851.1|3854.1|3847.1|13
1697193900000|2023-10-13 10:45:00|3854.1|3848.1|3860.1|3852.1|3860.1|3853.1|3854.1|3848.1|12
1697194200000|2023-10-13 10:50:00|3859.1|3853.1|3860.1|3852.1|3862.1|3855.1|3859.1|3852.1|4
1697194500000|2023-10-13 10:55:00|3859.1|3853.1|3861.1|3853.1|3862.1|3855.1|3859.1|3852.1|5
1697194800000|2023-10-13 11:00:00|3860.1|3854.1|3864.1|3856.1|3864.1|3857.1|3860.1|3854.1|38
1697195100000|2023-10-13 11:05:00|3863.1|3857.1|3862.1|3854.1|3865.1|3858.1|3862.1|3854.1|12
1697195400000|2023-10-13 11:10:00|3861.1|3853.1|3864.1|3856.1|3865.1|3857.1|3860.1|3852.1|6
1697195700000|2023-10-13 11:15:00|3863.1|3857.1|3864.1|3856.1|3864.1|3857.1|3863.1|3855.1|6
1697196000000|2023-10-13 11:20:00|3863.1|3857.1|3867.1|3859.1|3867.1|3860.1|3863.1|3855.1|6
1697196300000|2023-10-13 11:25:00|3866.1|3860.1|3870.1|3862.1|3870.1|3862.1|3865.1|3858.1|19
1697196600000|2023-10-13 11:30:00|3869.1|3863.1|3870.1|3862.1|3873.1|3866.1|3869.1|3862.1|111
1697196900000|2023-10-13 11:35:00|3869.1|3863.1|3871.1|3863.1|3871.1|3864.1|3869.1|3862.1|16
1697197200000|2023-10-13 11:40:00|3870.1|3864.1|3867.1|3860.1|3871.1|3864.1|3866.1|3859.1|11
1697197500000|2023-10-13 11:45:00|3868.1|3859.1|3866.1|3858.1|3868.1|3860.1|3865.1|3858.1|7
1697197800000|2023-10-13 11:50:00|3867.1|3859.1|3868.1|3861.1|3869.1|3862.1|3867.1|3858.1|3
1697198100000|2023-10-13 11:55:00|3867.1|3860.1|3864.1|3857.1|3869.1|3861.1|3864.1|3856.1|48
1697198400000|2023-10-13 12:00:00|3865.1|3858.1|3865.1|3858.1|3867.1|3859.1|3864.1|3857.1|3
1697198700000|2023-10-13 12:05:00|3866.1|3859.1|3864.1|3857.1|3866.1|3859.1|3862.1|3855.1|38
1697199000000|2023-10-13 12:10:00|3865.1|3858.1|3864.1|3856.1|3866.1|3858.1|3863.1|3856.1|5
1697199300000|2023-10-13 12:15:00|3863.1|3857.1|3865.1|3857.1|3865.1|3858.1|3863.1|3856.1|1
1697199600000|2023-10-13 12:20:00|3864.1|3856.1|3869.1|3862.1|3869.1|3862.1|3864.1|3856.1|28
1697199900000|2023-10-13 12:25:00|3870.1|3863.1|3870.1|3863.1|3873.1|3866.1|3869.1|3861.1|94
1697200200000|2023-10-13 12:30:00|3871.1|3864.1|3875.1|3868.1|3875.1|3868.1|3871.1|3864.1|45
1697200500000|2023-10-13 12:35:00|3876.1|3869.1|3876.1|3869.1|3879.1|3871.1|3875.1|3868.1|49
1697200800000|2023-10-13 12:40:00|3877.1|3868.1|3878.1|3870.1|3878.1|3871.1|3874.1|3867.1|27
1697201100000|2023-10-13 12:45:00|3879.1|3871.1|3879.1|3872.1|3880.1|3873.1|3876.1|3868.1|76
1697201400000|2023-10-13 12:50:00|3880.1|3871.1|3879.1|3871.1|3882.1|3874.1|3878.1|3870.1|61
1697201700000|2023-10-13 12:55:00|3880.1|3872.1|3879.1|3873.1|3884.1|3876.1|3879.1|3872.1|49
1697202000000|2023-10-13 13:00:00|3878.6|3872.6|3882.6|3876.6|3884.6|3878.6|3877.6|3871.6|154
1697202300000|2023-10-13 13:05:00|3882.1|3876.1|3882.1|3876.1|3882.6|3876.6|3878.1|3872.1|99
1697202600000|2023-10-13 13:10:00|3881.6|3875.6|3880.6|3874.6|3883.6|3877.6|3880.1|3874.1|15
1697202900000|2023-10-13 13:15:00|3880.1|3874.1|3875.1|3869.1|3880.6|3874.6|3874.1|3868.1|15
1697203200000|2023-10-13 13:20:00|3874.6|3868.6|3871.1|3865.1|3875.1|3869.1|3869.6|3863.6|29
1697203500000|2023-10-13 13:25:00|3870.6|3864.6|3869.6|3863.6|3871.6|3865.6|3868.6|3862.6|51
1697203800000|2023-10-13 13:30:00|3870.6|3864.6|3884.6|3878.6|3884.6|3878.6|3861.1|3855.1|524
1697204100000|2023-10-13 13:35:00|3885.6|3879.6|3897.6|3891.6|3898.1|3892.1|3881.1|3875.1|642
1697204400000|2023-10-13 13:40:00|3898.1|3892.1|3885.1|3879.1|3903.6|3897.6|3884.6|3878.6|308
1697204700000|2023-10-13 13:45:00|3884.6|3878.6|3895.6|3889.6|3897.1|3891.1|3882.1|3876.1|286
1697205000000|2023-10-13 13:50:00|3896.1|3890.1|3892.6|3886.6|3896.6|3890.6|3886.1|3880.1|134
1697205300000|2023-10-13 13:55:00|3893.1|3887.1|3883.1|3877.1|3893.6|3887.6|3881.6|3875.6|61
1697205600000|2023-10-13 14:00:00|3882.1|3876.1|3881.6|3875.6|3882.6|3876.6|3872.6|3866.6|301
1697205900000|2023-10-13 14:05:00|3882.6|3876.6|3878.6|3872.6|3884.1|3878.1|3874.6|3868.6|246
1697206200000|2023-10-13 14:10:00|3879.1|3873.1|3872.6|3866.6|3879.1|3873.1|3872.6|3866.6|124
1697206500000|2023-10-13 14:15:00|3873.1|3867.1|3869.6|3863.6|3873.6|3867.6|3866.6|3860.6|232
1697206800000|2023-10-13 14:20:00|3870.1|3864.1|3864.6|3858.6|3873.6|3867.6|3864.1|3858.1|105
1697207100000|2023-10-13 14:25:00|3865.1|3859.1|3861.6|3855.6|3868.6|3862.6|3861.6|3855.6|177
1697207400000|2023-10-13 14:30:00|3860.6|3854.6|3869.6|3863.6|3869.6|3863.6|3858.6|3852.6|175
1697207700000|2023-10-13 14:35:00|3869.1|3863.1|3867.1|3861.1|3871.6|3865.6|3867.1|3861.1|48
1697208000000|2023-10-13 14:40:00|3867.6|3861.6|3872.1|3866.1|3873.6|3867.6|3864.6|3858.6|64
1697208300000|2023-10-13 14:45:00|3871.6|3865.6|3872.6|3866.6|3875.1|3869.1|3869.6|3863.6|52
1697208600000|2023-10-13 14:50:00|3872.1|3866.1|3865.6|3859.6|3872.1|3866.1|3862.6|3856.6|75
1697208900000|2023-10-13 14:55:00|3866.1|3860.1|3869.6|3863.6|3872.6|3866.6|3864.6|3858.6|84
1697209200000|2023-10-13 15:00:00|3870.1|3864.1|3864.6|3858.6|3870.6|3864.6|3863.6|3857.6|115
1697209500000|2023-10-13 15:05:00|3865.1|3859.1|3868.1|3862.1|3868.6|3862.6|3861.6|3855.6|187
1697209800000|2023-10-13 15:10:00|3868.6|3862.6|3865.6|3859.6|3869.6|3863.6|3861.6|3855.6|215
1697210100000|2023-10-13 15:15:00|3865.1|3859.1|3862.6|3856.6|3867.1|3861.1|3862.6|3856.6|45
1697210400000|2023-10-13 15:20:00|3863.6|3857.6|3857.1|3851.1|3863.6|3857.6|3856.6|3850.6|131
1697210700000|2023-10-13 15:25:00|3857.6|3851.6|3855.6|3849.6|3857.6|3851.6|3851.6|3845.6|237
1697211000000|2023-10-13 15:30:00|3855.1|3849.1|3854.1|3848.1|3857.1|3851.1|3852.6|3846.6|146
1697211300000|2023-10-13 15:35:00|3854.6|3848.6|3852.6|3846.6|3855.6|3849.6|3852.6|3846.6|312
1697211600000|2023-10-13 15:40:00|3851.6|3845.6|3851.6|3845.6|3855.6|3849.6|3849.6|3843.6|304
1697211900000|2023-10-13 15:45:00|3852.1|3846.1|3847.6|3841.6|3855.6|3849.6|3847.1|3841.1|375
1697212200000|2023-10-13 15:50:00|3848.1|3842.1|3845.6|3839.6|3850.1|3844.1|3843.6|3837.6|297
1697212500000|2023-10-13 15:55:00|3845.1|3839.1|3841.6|3835.6|3845.1|3839.1|3838.6|3832.6|271
1697212800000|2023-10-13 16:00:00|3841.1|3835.1|3844.6|3838.6|3847.6|3841.6|3838.6|3832.6|165
1697213100000|2023-10-13 16:05:00|3845.1|3839.1|3845.6|3839.6|3847.6|3841.6|3842.6|3836.6|123
1697213400000|2023-10-13 16:10:00|3846.1|3840.1|3846.6|3840.6|3848.6|3842.6|3844.6|3838.6|158
1697213700000|2023-10-13 16:15:00|3847.1|3841.1|3850.6|3844.6|3851.6|3845.6|3847.1|3841.1|149
1697214000000|2023-10-13 16:20:00|3851.6|3845.6|3856.6|3850.6|3856.6|3850.6|3850.6|3844.6|132
1697214300000|2023-10-13 16:25:00|3856.1|3850.1|3855.6|3849.6|3857.6|3851.6|3854.6|3848.6|186
1697214600000|2023-10-13 16:30:00|3854.6|3848.6|3855.6|3849.6|3857.6|3851.6|3853.6|3847.6|64
1697214900000|2023-10-13 16:35:00|3856.1|3850.1|3854.1|3848.1|3856.6|3850.6|3853.6|3847.6|14
1697215200000|2023-10-13 16:40:00|3854.6|3848.6|3857.6|3851.6|3857.6|3851.6|3854.6|3848.6|52
1697215500000|2023-10-13 16:45:00|3858.6|3852.6|3853.6|3847.6|3860.1|3854.1|3853.6|3847.6|63
1697215800000|2023-10-13 16:50:00|3853.1|3847.1|3853.6|3847.6|3855.1|3849.1|3850.6|3844.6|100
1697216100000|2023-10-13 16:55:00|3854.1|3848.1|3853.6|3847.6|3855.6|3849.6|3852.6|3846.6|28
1697216400000|2023-10-13 17:00:00|3853.1|3847.1|3849.6|3843.6|3854.6|3848.6|3848.6|3842.6|45
1697216700000|2023-10-13 17:05:00|3849.1|3843.1|3849.1|3843.1|3849.6|3843.6|3846.6|3840.6|72
1697217000000|2023-10-13 17:10:00|3849.6|3843.6|3845.6|3839.6|3849.6|3843.6|3845.6|3839.6|42
1697217300000|2023-10-13 17:15:00|3844.6|3838.6|3848.1|3842.1|3850.6|3844.6|3844.6|3838.6|100
1697217600000|2023-10-13 17:20:00|3848.6|3842.6|3849.1|3843.1|3852.6|3846.6|3847.6|3841.6|43
1697217900000|2023-10-13 17:25:00|3849.6|3843.6|3846.6|3840.6|3851.1|3845.1|3845.6|3839.6|64
1697218200000|2023-10-13 17:30:00|3846.1|3840.1|3848.1|3842.1|3849.6|3843.6|3845.6|3839.6|29
1697218500000|2023-10-13 17:35:00|3847.6|3841.6|3846.1|3840.1|3847.6|3841.6|3845.6|3839.6|25
1697218800000|2023-10-13 17:40:00|3846.6|3840.6|3850.6|3844.6|3853.6|3847.6|3846.6|3840.6|50
1697219100000|2023-10-13 17:45:00|3851.1|3845.1|3851.6|3845.6|3852.1|3846.1|3849.6|3843.6|55
1697219400000|2023-10-13 17:50:00|3852.6|3846.6|3852.6|3846.6|3854.6|3848.6|3852.1|3846.1|38
1697219700000|2023-10-13 17:55:00|3853.1|3847.1|3850.6|3844.6|3853.6|3847.6|3849.6|3843.6|45
1697220000000|2023-10-13 18:00:00|3850.1|3844.1|3850.6|3844.6|3851.6|3845.6|3848.6|3842.6|37
1697220300000|2023-10-13 18:05:00|3851.1|3845.1|3851.6|3845.6|3854.6|3848.6|3849.6|3843.6|40
1697220600000|2023-10-13 18:10:00|3851.1|3845.1|3850.6|3844.6|3852.6|3846.6|3849.6|3843.6|20
1697220900000|2023-10-13 18:15:00|3850.1|3844.1|3850.6|3844.6|3851.1|3845.1|3849.1|3843.1|40
1697221200000|2023-10-13 18:20:00|3850.1|3844.1|3846.6|3840.6|3851.6|3845.6|3846.6|3840.6|33
1697221500000|2023-10-13 18:25:00|3847.6|3841.6|3848.6|3842.6|3848.6|3842.6|3846.1|3840.1|111
1697221800000|2023-10-13 18:30:00|3849.1|3843.1|3852.6|3846.6|3852.6|3846.6|3848.6|3842.6|241
1697222100000|2023-10-13 18:35:00|3851.6|3845.6|3857.6|3851.6|3857.6|3851.6|3850.6|3844.6|256
1697222400000|2023-10-13 18:40:00|3857.1|3851.1|3857.6|3851.6|3858.6|3852.6|3855.6|3849.6|225
1697222700000|2023-10-13 18:45:00|3858.1|3852.1|3857.6|3851.6|3859.6|3853.6|3856.6|3850.6|128
1697223000000|2023-10-13 18:50:00|3856.6|3850.6|3855.6|3849.6|3858.6|3852.6|3855.6|3849.6|41
1697223300000|2023-10-13 18:55:00|3855.1|3849.1|3860|3851|3860|3853.1|3853.6|3847.6|58
1697223600000|2023-10-13 19:00:00|3860.1|3851.1|3859.9|3850.9|3860.7|3851.7|3859|3850|0
1697223900000|2023-10-13 19:05:00|3859.8|3850.8|3859.6|3850.6|3860.4|3851.4|3855.4|3846.4|0
1697224200000|2023-10-13 19:10:00|3859.5|3850.5|3860.4|3851.4|3862.2|3853.2|3859.4|3850.4|0
1697224500000|2023-10-13 19:15:00|3860.3|3851.3|3858.2|3849.2|3860.5|3851.5|3857.9|3848.9|0
1697224800000|2023-10-13 19:20:00|3858.1|3849.1|3858.2|3849.2|3858.4|3849.4|3857.6|3848.6|0
1697225100000|2023-10-13 19:25:00|3858.3|3849.3|3854.8|3845.8|3858.3|3849.3|3854|3845|0
1697225400000|2023-10-13 19:30:00|3854.9|3845.9|3857.1|3848.1|3858.4|3849.4|3854.9|3845.9|0
1697225700000|2023-10-13 19:35:00|3857.2|3848.2|3857.4|3848.4|3857.9|3848.9|3856.7|3847.7|0
1697226000000|2023-10-13 19:40:00|3857.3|3848.3|3856.3|3847.3|3858.1|3849.1|3855.3|3846.3|0
1697226300000|2023-10-13 19:45:00|3856.4|3847.4|3858.8|3849.8|3858.9|3849.9|3856.3|3847.3|0
1697226600000|2023-10-13 19:50:00|3858.6|3849.6|3862.5|3853.5|3862.6|3853.6|3858.4|3849.4|0
1697226900000|2023-10-13 19:55:00|3862.4|3853.4|3861.9|3852.9|3862.6|3853.6|3859.5|3850.5|0
1697227200000|2023-10-13 20:00:00|3861.8|3852.8|3859.4|3850.4|3861.8|3852.8|3859.4|3850.4|0
1697227500000|2023-10-13 20:05:00|3859.2|3850.2|3858.5|3849.5|3859.2|3850.2|3857.4|3848.4|0
1697227800000|2023-10-13 20:10:00|3858.7|3849.7|3857.7|3848.7|3858.7|3849.7|3857.2|3848.2|0
1697228100000|2023-10-13 20:15:00|3857.5|3848.5|3858.7|3849.7|3858.7|3849.7|3857.5|3848.5|0
1697228400000|2023-10-13 20:20:00|3858.9|3849.9|3858.2|3849.2|3858.9|3849.9|3857.6|3848.6|0
1697228700000|2023-10-13 20:25:00|3858|3849|3858|3849|3858.4|3849.4|3857.4|3848.4|0
1697229000000|2023-10-13 20:30:00|3857.8|3848.8|3857.4|3848.4|3858.2|3849.2|3856.9|3847.9|0
1697229300000|2023-10-13 20:35:00|3857.3|3848.3|3857.1|3848.1|3857.4|3848.4|3856.9|3847.9|0
1697229600000|2023-10-13 20:40:00|3856.9|3847.9|3857.3|3848.3|3857.3|3848.3|3856.7|3847.7|0
1697229900000|2023-10-13 20:45:00|3857.1|3848.1|3857.3|3848.3|3857.4|3848.4|3857.1|3848.1|0
1697230200000|2023-10-13 20:50:00|3857.4|3848.4|3857.1|3848.1|3857.4|3848.4|3857.1|3848.1|0
1697230500000|2023-10-13 20:55:00|3856.9|3847.9|3857.7|3848.7|3858.1|3849.1|3856.9|3847.9|0
1697407200000|2023-10-15 22:00:00|3865|3856|3866.7|3857.7|3867.4|3858.4|3865|3856|0
1697407500000|2023-10-15 22:05:00|3866.5|3857.5|3868.4|3859.4|3868.6|3859.6|3865.1|3856.1|0
1697407800000|2023-10-15 22:10:00|3868.3|3859.3|3868.6|3859.6|3869.2|3860.2|3867.5|3858.5|0
1697408100000|2023-10-15 22:15:00|3868.8|3859.8|3869|3860|3869|3860|3868.4|3859.4|0
1697408400000|2023-10-15 22:20:00|3868.9|3859.9|3868.7|3859.7|3869.4|3860.4|3868.5|3859.5|0
1697408700000|2023-10-15 22:25:00|3868.6|3859.6|3868.4|3859.4|3869.7|3860.7|3868.2|3859.2|0
1697409000000|2023-10-15 22:30:00|3868.6|3859.6|3868|3859|3868.8|3859.8|3867.7|3858.7|0
1697409300000|2023-10-15 22:35:00|3868.4|3859.4|3867.3|3858.3|3868.4|3859.4|3867|3858|0
1697409600000|2023-10-15 22:40:00|3867.5|3858.5|3867.1|3858.1|3867.9|3858.9|3866.6|3857.6|0
1697409900000|2023-10-15 22:45:00|3867.3|3858.3|3867.4|3858.4|3867.4|3858.4|3866.6|3857.6|0
1697410200000|2023-10-15 22:50:00|3867.3|3858.3|3864.8|3855.8|3867.3|3858.3|3863.9|3854.9|0
1697410500000|2023-10-15 22:55:00|3864.6|3855.6|3865.9|3856.9|3866.1|3857.1|3864.4|3855.4|0
1697410800000|2023-10-15 23:00:00|3866|3857|3865.3|3856.3|3866.2|3857.2|3865.1|3856.1|0
1697411100000|2023-10-15 23:05:00|3865.4|3856.4|3865.9|3856.9|3866|3857|3865.4|3856.4|0
1697411400000|2023-10-15 23:10:00|3866|3857|3866.8|3857.8|3866.8|3857.8|3865.9|3856.9|0
1697411700000|2023-10-15 23:15:00|3866.6|3857.6|3865.9|3856.9|3866.6|3857.6|3865.7|3856.7|0
1697412000000|2023-10-15 23:20:00|3866|3857|3866.9|3857.9|3866.9|3857.9|3865.5|3856.5|0
1697412300000|2023-10-15 23:25:00|3866.8|3857.8|3867.8|3858.8|3867.8|3858.8|3866.8|3857.8|0
1697412600000|2023-10-15 23:30:00|3867.7|3858.7|3867.7|3858.7|3869|3860|3867.5|3858.5|0
1697412900000|2023-10-15 23:35:00|3867.6|3858.6|3867.4|3858.4|3867.7|3858.7|3866.8|3857.8|0
1697413200000|2023-10-15 23:40:00|3867.5|3858.5|3867.7|3858.7|3867.9|3858.9|3867.2|3858.2|0
1697413500000|2023-10-15 23:45:00|3867.9|3858.9|3867.2|3858.2|3867.9|3858.9|3867|3858|0
1697413800000|2023-10-15 23:50:00|3867.1|3858.1|3867.9|3858.9|3868.3|3859.3|3867|3858|0
1697414100000|2023-10-15 23:55:00|3868.1|3859.1|3868.8|3859.8|3868.8|3859.8|3867.4|3858.4|0
1697414400000|2023-10-16 00:00:00|3869|3860|3870.8|3861.8|3871.9|3862.9|3868.3|3859.3|0
1697414700000|2023-10-16 00:05:00|3871|3862|3869.7|3860.7|3871|3862|3868.3|3859.3|0
1697415000000|2023-10-16 00:10:00|3869.6|3860.6|3872.6|3863.6|3873.1|3864.1|3869.2|3860.2|0
1697415300000|2023-10-16 00:15:00|3872.7|3863.7|3871.7|3862.7|3873.2|3864.2|3871.4|3862.4|0
1697415600000|2023-10-16 00:20:00|3871.8|3862.8|3872.7|3863.7|3872.8|3863.8|3871.6|3862.6|0
1697415900000|2023-10-16 00:25:00|3872.5|3863.5|3873.5|3864.5|3873.9|3864.9|3872|3863|0
1697416200000|2023-10-16 00:30:00|3873.4|3864.4|3873.5|3864.5|3874.2|3865.2|3873.2|3864.2|0
1697416500000|2023-10-16 00:35:00|3873.3|3864.3|3873.5|3864.5|3873.8|3864.8|3873|3864|0
1697416800000|2023-10-16 00:40:00|3873.6|3864.6|3872.1|3863.1|3873.7|3864.7|3871.9|3862.9|0
1697417100000|2023-10-16 00:45:00|3872|3863|3872.1|3863.1|3872.4|3863.4|3870.9|3861.9|0
1697417400000|2023-10-16 00:50:00|3872|3863|3872.5|3863.5|3872.9|3863.9|3871.8|3862.8|0
1697417700000|2023-10-16 00:55:00|3872.4|3863.4|3871.6|3862.6|3872.5|3863.5|3870.8|3861.8|0
1697418000000|2023-10-16 01:00:00|3871.7|3862.7|3874.2|3865.2|3874.6|3865.6|3871.6|3862.6|0
1697418300000|2023-10-16 01:05:00|3874.1|3865.1|3875.3|3866.3|3875.9|3866.9|3873.1|3864.1|0
1697418600000|2023-10-16 01:10:00|3875.4|3866.4|3876.1|3867.1|3876.2|3867.2|3875.1|3866.1|0
1697418900000|2023-10-16 01:15:00|3875.7|3866.7|3873.6|3869.6|3883.6|3879.6|3866.6|3862.6|905
1697419200000|2023-10-16 01:20:00|3874.1|3870.1|3873.1|3869.1|3879.6|3875.6|3870.1|3866.1|402
1697419500000|2023-10-16 01:25:00|3872.6|3868.6|3876.6|3872.6|3878.6|3874.6|3872.6|3868.6|393
1697419800000|2023-10-16 01:30:00|3877.6|3873.6|3853.6|3849.6|3893.1|3889.1|3847.6|3843.6|3886
1697420100000|2023-10-16 01:35:00|3854.1|3850.1|3860.6|3856.6|3865.6|3861.6|3845.6|3841.6|2435
1697420400000|2023-10-16 01:40:00|3860.1|3856.1|3859.6|3855.6|3872.6|3868.6|3856.6|3852.6|1508
1697420700000|2023-10-16 01:45:00|3860.1|3856.1|3849.6|3845.6|3860.6|3856.6|3845.1|3841.1|1403
1697421000000|2023-10-16 01:50:00|3850.6|3846.6|3845.1|3841.1|3852.1|3848.1|3837.6|3833.6|1766
1697421300000|2023-10-16 01:55:00|3845.6|3841.6|3848.6|3844.6|3851.6|3847.6|3842.6|3838.6|1070
1697421600000|2023-10-16 02:00:00|3847.6|3843.6|3834.2|3830.2|3849.1|3845.1|3833.2|3829.2|1520
1697421900000|2023-10-16 02:05:00|3836.2|3832.2|3854.2|3850.2|3855.2|3851.2|3835.2|3831.2|1215
1697422200000|2023-10-16 02:10:00|3855.2|3851.2|3855.7|3851.7|3858.2|3854.2|3852.2|3848.2|1203
1697422500000|2023-10-16 02:15:00|3856.2|3852.2|3844.2|3840.2|3857.2|3853.2|3842.2|3838.2|819
1697422800000|2023-10-16 02:20:00|3843.7|3839.7|3853.2|3849.2|3854.2|3850.2|3841.2|3837.2|607
1697423100000|2023-10-16 02:25:00|3853.7|3849.7|3847.2|3843.2|3857.2|3853.2|3846.2|3842.2|650
1697423400000|2023-10-16 02:30:00|3847.7|3843.7|3843.2|3839.2|3849.2|3845.2|3840.2|3836.2|504
1697423700000|2023-10-16 02:35:00|3842.7|3838.7|3840.2|3836.2|3844.2|3840.2|3836.2|3832.2|1229
1697424000000|2023-10-16 02:40:00|3839.7|3835.7|3847.2|3843.2|3851.2|3847.2|3838.2|3834.2|747
1697424300000|2023-10-16 02:45:00|3846.7|3842.7|3842.7|3838.7|3848.2|3844.2|3840.2|3836.2|570
1697424600000|2023-10-16 02:50:00|3843.2|3839.2|3841.2|3837.2|3850.2|3846.2|3840.2|3836.2|421
1697424900000|2023-10-16 02:55:00|3841.7|3837.7|3844.2|3840.2|3846.2|3842.2|3839.2|3835.2|363
1697425200000|2023-10-16 03:00:00|3845.2|3841.2|3845.2|3841.2|3848.2|3844.2|3840.2|3836.2|508
1697425500000|2023-10-16 03:05:00|3844.2|3840.2|3842.2|3838.2|3848.2|3844.2|3840.2|3836.2|503
1697425800000|2023-10-16 03:10:00|3843.2|3839.2|3843.2|3839.2|3844.2|3840.2|3837.2|3833.2|796
1697426100000|2023-10-16 03:15:00|3842.2|3838.2|3836.2|3832.2|3842.7|3838.7|3834.2|3830.2|702
1697426400000|2023-10-16 03:20:00|3835.7|3831.7|3836.2|3832.2|3840.2|3836.2|3834.2|3830.2|473
1697426700000|2023-10-16 03:25:00|3835.7|3831.7|3836.2|3832.2|3839.2|3835.2|3832.2|3828.2|693
1697427000000|2023-10-16 03:30:00|3835.7|3831.7|3836.2|3832.2|3837.2|3833.2|3834.2|3830.2|432
1697427300000|2023-10-16 03:35:00|3837.2|3833.2|3841.2|3837.2|3842.2|3838.2|3836.2|3832.2|567
1697427600000|2023-10-16 03:40:00|3840.7|3836.7|3846.2|3842.2|3846.2|3842.2|3839.7|3835.7|887
1697427900000|2023-10-16 03:45:00|3845.7|3841.7|3844.2|3840.2|3846.2|3842.2|3844.2|3840.2|313
1697428200000|2023-10-16 03:50:00|3844.7|3840.7|3845.2|3841.2|3845.2|3841.2|3842.2|3838.2|158
1697428500000|2023-10-16 03:55:00|3846.2|3842.2|3842.7|3838.7|3846.2|3842.2|3842.2|3838.2|369
1697428800000|2023-10-16 04:00:00|3845.2|3836.2|3844.8|3835.8|3845.4|3836.4|3844.6|3835.6|4
1697429100000|2023-10-16 04:05:00|3845|3836|3845.1|3836.1|3845.4|3836.4|3844.7|3835.7|0
1697429400000|2023-10-16 04:10:00|3845.3|3836.3|3845.3|3836.3|3845.6|3836.6|3845.1|3836.1|0
1697429700000|2023-10-16 04:15:00|3845.1|3836.1|3845.3|3836.3|3845.5|3836.5|3844.6|3835.6|0
1697430000000|2023-10-16 04:20:00|3845.4|3836.4|3845.2|3836.2|3845.6|3836.6|3844.6|3835.6|0
1697430300000|2023-10-16 04:25:00|3844.7|3835.7|3844.6|3835.6|3844.9|3835.9|3844.3|3835.3|0
1697430600000|2023-10-16 04:30:00|3844.5|3835.5|3844.1|3835.1|3845|3836|3843.7|3834.7|0
1697430900000|2023-10-16 04:35:00|3844|3835|3844.1|3835.1|3844.2|3835.2|3843.7|3834.7|0
1697431200000|2023-10-16 04:40:00|3844.3|3835.3|3844.1|3835.1|3844.6|3835.6|3843.9|3834.9|0
1697431500000|2023-10-16 04:45:00|3844.3|3835.3|3845|3836|3845.3|3836.3|3844.3|3835.3|0
1697431800000|2023-10-16 04:50:00|3844.9|3835.9|3845|3836|3845.2|3836.2|3844.6|3835.6|0
1697432100000|2023-10-16 04:55:00|3845.2|3836.2|3845.3|3836.3|3845.3|3836.3|3845|3836|2
1697432400000|2023-10-16 05:00:00|3841.7|3837.7|3837.7|3833.7|3842.2|3838.2|3835.2|3831.2|1380
1697432700000|2023-10-16 05:05:00|3837.2|3833.2|3833.2|3829.2|3837.2|3833.2|3832.2|3828.2|658
1697433000000|2023-10-16 05:10:00|3832.2|3828.2|3833.2|3829.2|3836.2|3832.2|3831.2|3827.2|452
1697433300000|2023-10-16 05:15:00|3832.7|3828.7|3830.2|3826.2|3836.2|3832.2|3829.2|3825.2|448
1697433600000|2023-10-16 05:20:00|3829.2|3825.2|3825.2|3821.2|3829.2|3825.2|3823.2|3819.2|726
1697433900000|2023-10-16 05:25:00|3824.7|3820.7|3819.2|3815.2|3825.2|3821.2|3819.2|3815.2|1030
1697434200000|2023-10-16 05:30:00|3818.7|3814.7|3816.2|3812.2|3821.2|3817.2|3814.2|3810.2|1094
1697434500000|2023-10-16 05:35:00|3815.2|3811.2|3814.2|3810.2|3816.2|3812.2|3811.2|3807.2|899
1697434800000|2023-10-16 05:40:00|3814.7|3810.7|3811.2|3807.2|3815.2|3811.2|3810.2|3806.2|766
1697435100000|2023-10-16 05:45:00|3810.7|3806.7|3804.2|3800.2|3812.2|3808.2|3802.2|3798.2|1513
1697435400000|2023-10-16 05:50:00|3803.7|3799.7|3805.2|3801.2|3806.2|3802.2|3802.2|3798.2|783
1697435700000|2023-10-16 05:55:00|3804.7|3800.7|3807.2|3803.2|3810.2|3806.2|3804.2|3800.2|852
1697436000000|2023-10-16 06:00:00|3806.2|3802.2|3808.2|3804.2|3811.2|3807.2|3806.2|3802.2|608
1697436300000|2023-10-16 06:05:00|3807.2|3803.2|3811.2|3807.2|3814.2|3810.2|3807.2|3803.2|1745
1697436600000|2023-10-16 06:10:00|3810.2|3806.2|3808.2|3804.2|3812.2|3808.2|3807.2|3803.2|472
1697436900000|2023-10-16 06:15:00|3807.7|3803.7|3807.2|3803.2|3808.2|3804.2|3804.2|3800.2|541
1697437200000|2023-10-16 06:20:00|3808.2|3804.2|3807.2|3803.2|3808.2|3804.2|3804.2|3800.2|505
1697437500000|2023-10-16 06:25:00|3807.7|3803.7|3799.2|3795.2|3809.2|3805.2|3799.2|3795.2|755
1697437800000|2023-10-16 06:30:00|3798.7|3794.7|3802.2|3798.2|3802.2|3798.2|3797.2|3793.2|941
1697438100000|2023-10-16 06:35:00|3801.7|3797.7|3812.2|3808.2|3813.2|3809.2|3800.2|3796.2|578
1697438400000|2023-10-16 06:40:00|3811.7|3807.7|3813.2|3809.2|3814.2|3810.2|3810.2|3806.2|625
1697438700000|2023-10-16 06:45:00|3812.7|3808.7|3813.2|3809.2|3814.2|3810.2|3812.2|3808.2|407
1697439000000|2023-10-16 06:50:00|3813.7|3809.7|3811.7|3807.7|3814.2|3810.2|3811.2|3807.2|319
1697439300000|2023-10-16 06:55:00|3812.2|3808.2|3808.2|3804.2|3812.2|3808.2|3808.2|3804.2|524
1697439600000|2023-10-16 07:00:00|3807.2|3803.2|3806.2|3802.2|3809.2|3805.2|3804.2|3800.2|487
1697439900000|2023-10-16 07:05:00|3805.2|3801.2|3803.2|3799.2|3805.2|3801.2|3802.2|3798.2|566
1697440200000|2023-10-16 07:10:00|3804.2|3800.2|3806.2|3802.2|3807.2|3803.2|3802.2|3798.2|565
1697440500000|2023-10-16 07:15:00|3805.2|3801.2|3803.2|3799.2|3805.2|3801.2|3801.2|3797.2|384
1697440800000|2023-10-16 07:20:00|3802.2|3798.2|3804.2|3800.2|3805.2|3801.2|3801.2|3797.2|574
1697441100000|2023-10-16 07:25:00|3803.2|3799.2|3806.2|3802.2|3806.2|3802.2|3803.2|3799.2|506
1697441400000|2023-10-16 07:30:00|3806.7|3802.7|3818.2|3814.2|3818.2|3814.2|3806.7|3802.7|1404
1697441700000|2023-10-16 07:35:00|3819.2|3815.2|3817.2|3813.2|3819.2|3815.2|3815.2|3811.2|1420
1697442000000|2023-10-16 07:40:00|3816.2|3812.2|3814.2|3810.2|3818.2|3814.2|3813.2|3809.2|1322
1697442300000|2023-10-16 07:45:00|3813.2|3809.2|3814.2|3810.2|3816.2|3812.2|3812.2|3808.2|1196
1697442600000|2023-10-16 07:50:00|3815.2|3811.2|3809.2|3805.2|3815.2|3811.2|3808.7|3804.7|1004
1697442900000|2023-10-16 07:55:00|3808.2|3804.2|3809.2|3805.2|3811.2|3807.2|3808.2|3804.2|1733
1697443200000|2023-10-16 08:00:00|3808.7|3804.7|3811.2|3807.2|3813.2|3809.2|3808.2|3804.2|1057
1697443500000|2023-10-16 08:05:00|3812.2|3808.2|3816.2|3812.2|3816.7|3812.7|3811.2|3807.2|1731
1697443800000|2023-10-16 08:10:00|3815.2|3811.2|3811.2|3807.2|3815.2|3811.2|3808.2|3804.2|1051
1697444100000|2023-10-16 08:15:00|3810.2|3806.2|3809.2|3805.2|3813.2|3809.2|3809.2|3805.2|478
1697444400000|2023-10-16 08:20:00|3809.7|3805.7|3815.2|3811.2|3816.2|3812.2|3809.2|3805.2|664
1697444700000|2023-10-16 08:25:00|3815.7|3811.7|3818.7|3814.7|3819.7|3815.7|3815.2|3811.2|653
1697445000000|2023-10-16 08:30:00|3821|3812|3821.2|3812.2|3822.6|3813.6|3820.8|3811.8|0
1697445300000|2023-10-16 08:35:00|3821.4|3812.4|3822.6|3813.6|3823.2|3814.2|3821.2|3812.2|0
1697445600000|2023-10-16 08:40:00|3822.4|3813.4|3822.3|3813.3|3822.6|3813.6|3821.2|3812.2|0
1697445900000|2023-10-16 08:45:00|3822.2|3813.2|3824.6|3815.6|3825.1|3816.1|3821.9|3812.9|0
1697446200000|2023-10-16 08:50:00|3824.5|3815.5|3823.4|3814.4|3825.4|3816.4|3823|3814|0
1697446500000|2023-10-16 08:55:00|3823.3|3814.3|3822.4|3813.4|3823.7|3814.7|3822.1|3813.1|0
1697446800000|2023-10-16 09:00:00|3822.6|3813.6|3821|3812|3823.1|3814.1|3820.9|3811.9|0
1697447100000|2023-10-16 09:05:00|3821.1|3812.1|3822.3|3813.3|3823.8|3814.8|3821.1|3812.1|0
1697447400000|2023-10-16 09:10:00|3822|3813|3822.2|3813.2|3823|3814|3821.2|3812.2|0
1697447700000|2023-10-16 09:15:00|3822.3|3813.3|3819.7|3811.7|3827.7|3817.7|3818.7|3810.7|42
1697448000000|2023-10-16 09:20:00|3818.7|3812.7|3820.7|3812.7|3820.7|3813.7|3816.7|3809.7|42
1697448300000|2023-10-16 09:25:00|3821.7|3813.7|3818.7|3810.7|3821.7|3814.7|3817.7|3810.7|5
1697448600000|2023-10-16 09:30:00|3819.7|3811.7|3821.7|3813.7|3821.7|3814.7|3818.7|3810.7|1
1697448900000|2023-10-16 09:35:00|3822.7|3814.7|3823.7|3815.7|3823.7|3816.7|3821.7|3813.7|4
1697449200000|2023-10-16 09:40:00|3822.7|3816.7|3821.7|3813.7|3823.7|3816.7|3821.7|3813.7|0
1697449500000|2023-10-16 09:45:00|3820.7|3812.7|3820.7|3812.7|3821.7|3814.7|3819.7|3811.7|9
1697449800000|2023-10-16 09:50:00|3819.7|3813.7|3822.7|3814.7|3822.7|3815.7|3819.7|3812.7|7
1697450100000|2023-10-16 09:55:00|3823.7|3815.7|3820.7|3812.7|3823.7|3815.7|3819.7|3812.7|9
1697450400000|2023-10-16 10:00:00|3819.7|3811.7|3818.7|3810.7|3820.7|3813.7|3817.7|3809.7|7
1697450700000|2023-10-16 10:05:00|3817.7|3809.7|3817.7|3809.7|3818.7|3811.7|3816.7|3809.7|13
1697451000000|2023-10-16 10:10:00|3816.7|3810.7|3816.7|3808.7|3818.7|3811.7|3815.7|3807.7|25
1697451300000|2023-10-16 10:15:00|3815.7|3809.7|3818.7|3810.7|3818.7|3811.7|3815.7|3808.7|6
1697451600000|2023-10-16 10:20:00|3819.7|3811.7|3819.7|3812.7|3820.7|3812.7|3818.7|3810.7|12
1697451900000|2023-10-16 10:25:00|3818.7|3811.7|3820.7|3812.7|3820.7|3813.7|3818.7|3811.7|8
1697452200000|2023-10-16 10:30:00|3821.7|3813.7|3823.7|3815.7|3823.7|3815.7|3820.7|3812.7|60
1697452500000|2023-10-16 10:35:00|3822.7|3816.7|3823.7|3816.7|3823.7|3816.7|3822.7|3815.7|9
1697452800000|2023-10-16 10:40:00|3822.7|3815.7|3824.7|3816.7|3824.7|3817.7|3822.7|3815.7|2
1697453100000|2023-10-16 10:45:00|3823.7|3815.7|3824.7|3816.7|3824.7|3817.7|3823.7|3815.7|7
1697453400000|2023-10-16 10:50:00|3823.7|3817.7|3824.7|3817.7|3825.7|3818.7|3823.7|3816.7|24
1697453700000|2023-10-16 10:55:00|3825.7|3818.7|3825.7|3817.7|3826.7|3818.7|3824.7|3816.7|36
1697454000000|2023-10-16 11:00:00|3824.7|3816.7|3823.7|3816.7|3825.7|3817.7|3823.7|3816.7|1
1697454300000|2023-10-16 11:05:00|3824.7|3815.7|3822.7|3814.7|3824.7|3817.7|3821.7|3813.7|1
1697454600000|2023-10-16 11:10:00|3821.7|3813.7|3821.7|3814.7|3821.7|3814.7|3820.7|3813.7|22
1697454900000|2023-10-16 11:15:00|3822.7|3813.7|3822.7|3815.7|3822.7|3815.7|3820.7|3813.7|1
1697455200000|2023-10-16 11:20:00|3823.7|3814.7|3822.7|3815.7|3823.7|3815.7|3821.7|3814.7|2
1697455500000|2023-10-16 11:25:00|3823.7|3814.7|3821.7|3814.7|3823.7|3816.7|3821.7|3814.7|2
1697455800000|2023-10-16 11:30:00|3822.7|3815.7|3823.7|3816.7|3824.7|3817.7|3822.7|3814.7|23
1697456100000|2023-10-16 11:35:00|3824.7|3817.7|3827.7|3819.7|3827.7|3820.7|3824.7|3816.7|71
1697456400000|2023-10-16 11:40:00|3826.7|3820.7|3828.7|3821.7|3829.7|3822.7|3826.7|3819.7|16
1697456700000|2023-10-16 11:45:00|3829.7|3822.7|3826.7|3819.7|3829.7|3822.7|3825.7|3818.7|21
1697457000000|2023-10-16 11:50:00|3827.7|3820.7|3826.7|3818.7|3827.7|3820.7|3825.7|3818.7|5
1697457300000|2023-10-16 11:55:00|3825.7|3819.7|3825.7|3817.7|3827.7|3819.7|3824.7|3817.7|9
1697457600000|2023-10-16 12:00:00|3824.7|3818.7|3826.7|3818.7|3826.7|3819.7|3824.7|3816.7|4
1697457900000|2023-10-16 12:05:00|3825.7|3817.7|3824.7|3816.7|3825.7|3818.7|3823.7|3815.7|4
1697458200000|2023-10-16 12:10:00|3823.7|3815.7|3822.7|3815.7|3825.7|3817.7|3822.7|3815.7|15
1697458500000|2023-10-16 12:15:00|3823.7|3816.7|3824.7|3816.7|3824.7|3817.7|3822.7|3815.7|9
1697458800000|2023-10-16 12:20:00|3825.7|3817.7|3826.7|3818.7|3827.7|3820.7|3824.7|3816.7|14
1697459100000|2023-10-16 12:25:00|3825.7|3817.7|3824.7|3816.7|3826.7|3818.7|3822.7|3815.7|28
1697459400000|2023-10-16 12:30:00|3825.7|3817.7|3825.7|3817.7|3827.7|3820.7|3824.7|3816.7|6
1697459700000|2023-10-16 12:35:00|3824.7|3816.7|3828.7|3821.7|3828.7|3821.7|3823.7|3816.7|38
1697460000000|2023-10-16 12:40:00|3827.7|3820.7|3827.7|3819.7|3828.7|3821.7|3826.7|3819.7|3
1697460300000|2023-10-16 12:45:00|3826.7|3818.7|3828.7|3821.7|3829.7|3821.7|3826.7|3818.7|2
1697460600000|2023-10-16 12:50:00|3829.7|3822.7|3828.7|3820.7|3830.7|3823.7|3827.7|3820.7|15
1697460900000|2023-10-16 12:55:00|3829.7|3821.7|3828.7|3822.7|3830.7|3823.7|3828.7|3820.7|7
1697461200000|2023-10-16 13:00:00|3829.2|3823.2|3824.2|3818.2|3830.2|3824.2|3824.2|3818.2|23
1697461500000|2023-10-16 13:05:00|3824.7|3818.7|3824.7|3818.7|3826.2|3820.2|3823.2|3817.2|22
1697461800000|2023-10-16 13:10:00|3825.2|3819.2|3826.2|3820.2|3826.7|3820.7|3824.7|3818.7|7
1697462100000|2023-10-16 13:15:00|3826.7|3820.7|3828.2|3822.2|3830.2|3824.2|3826.2|3820.2|49
1697462400000|2023-10-16 13:20:00|3829.2|3823.2|3825.2|3819.2|3829.2|3823.2|3824.7|3818.7|93
1697462700000|2023-10-16 13:25:00|3824.7|3818.7|3820.7|3814.7|3824.7|3818.7|3820.2|3814.2|55
1697463000000|2023-10-16 13:30:00|3820.2|3814.2|3806.2|3800.2|3823.2|3817.2|3805.2|3799.2|442
1697463300000|2023-10-16 13:35:00|3805.7|3799.7|3803.2|3797.2|3808.2|3802.2|3799.2|3793.2|502
1697463600000|2023-10-16 13:40:00|3803.7|3797.7|3814.7|3808.7|3815.2|3809.2|3801.7|3795.7|154
1697463900000|2023-10-16 13:45:00|3814.2|3808.2|3827.7|3821.7|3827.7|3821.7|3814.2|3808.2|278
1697464200000|2023-10-16 13:50:00|3828.2|3822.2|3843.2|3837.2|3846.7|3840.7|3826.7|3820.7|483
1697464500000|2023-10-16 13:55:00|3842.7|3836.7|3831.7|3825.7|3844.2|3838.2|3829.7|3823.7|189
1697464800000|2023-10-16 14:00:00|3832.2|3826.2|3835.7|3829.7|3837.2|3831.2|3830.2|3824.2|138
1697465100000|2023-10-16 14:05:00|3836.2|3830.2|3840.2|3834.2|3840.2|3834.2|3832.7|3826.7|61
1697465400000|2023-10-16 14:10:00|3841.2|3835.2|3844.7|3838.7|3845.7|3839.7|3839.2|3833.2|226
1697465700000|2023-10-16 14:15:00|3844.2|3838.2|3845.2|3839.2|3848.2|3842.2|3843.2|3837.2|153
1697466000000|2023-10-16 14:20:00|3846.2|3840.2|3851.2|3845.2|3851.7|3845.7|3845.2|3839.2|281
1697466300000|2023-10-16 14:25:00|3851.7|3845.7|3856.2|3850.2|3857.2|3851.2|3849.7|3843.7|305
1697466600000|2023-10-16 14:30:00|3856.7|3850.7|3850.2|3844.2|3858.2|3852.2|3849.2|3843.2|285
1697466900000|2023-10-16 14:35:00|3849.2|3843.2|3852.2|3846.2|3853.2|3847.2|3848.7|3842.7|75
1697467200000|2023-10-16 14:40:00|3853.2|3847.2|3860.7|3854.7|3861.2|3855.2|3852.2|3846.2|160
1697467500000|2023-10-16 14:45:00|3861.2|3855.2|3865.7|3859.7|3869.2|3863.2|3860.2|3854.2|354
1697467800000|2023-10-16 14:50:00|3866.2|3860.2|3859.7|3853.7|3866.2|3860.2|3859.2|3853.2|95
1697468100000|2023-10-16 14:55:00|3860.2|3854.2|3862.2|3856.2|3864.2|3858.2|3858.2|3852.2|263
1697468400000|2023-10-16 15:00:00|3863.2|3857.2|3854.7|3848.7|3863.2|3857.2|3852.2|3846.2|123
1697468700000|2023-10-16 15:05:00|3855.2|3849.2|3859.2|3853.2|3859.2|3853.2|3853.2|3847.2|115
1697469000000|2023-10-16 15:10:00|3858.7|3852.7|3855.2|3849.2|3858.7|3852.7|3854.7|3848.7|52
1697469300000|2023-10-16 15:15:00|3854.7|3848.7|3853.2|3847.2|3855.2|3849.2|3851.2|3845.2|252
1697469600000|2023-10-16 15:20:00|3852.7|3846.7|3860.2|3854.2|3862.2|3856.2|3852.2|3846.2|86
1697469900000|2023-10-16 15:25:00|3861.2|3855.2|3867.7|3861.7|3869.2|3863.2|3860.7|3854.7|121
1697470200000|2023-10-16 15:30:00|3867.2|3861.2|3866.2|3860.2|3869.2|3863.2|3865.2|3859.2|34
1697470500000|2023-10-16 15:35:00|3866.7|3860.7|3862.2|3856.2|3866.7|3860.7|3862.2|3856.2|38
1697470800000|2023-10-16 15:40:00|3862.7|3856.7|3865.2|3859.2|3865.2|3859.2|3862.2|3856.2|28
1697471100000|2023-10-16 15:45:00|3865.7|3859.7|3864.2|3858.2|3866.7|3860.7|3863.2|3857.2|27
1697471400000|2023-10-16 15:50:00|3864.7|3858.7|3865.2|3859.2|3866.2|3860.2|3863.2|3857.2|14
1697471700000|2023-10-16 15:55:00|3865.7|3859.7|3865.2|3859.2|3866.2|3860.2|3865.2|3859.2|65
1697472000000|2023-10-16 16:00:00|3865.7|3859.7|3865.2|3859.2|3866.2|3860.2|3864.2|3858.2|21
1697472300000|2023-10-16 16:05:00|3865.7|3859.7|3868.2|3862.2|3869.2|3863.2|3865.7|3859.7|19
1697472600000|2023-10-16 16:10:00|3868.7|3862.7|3867.2|3861.2|3868.7|3862.7|3865.7|3859.7|43
1697472900000|2023-10-16 16:15:00|3867.7|3861.7|3869.7|3863.7|3870.7|3864.7|3867.2|3861.2|46
1697473200000|2023-10-16 16:20:00|3869.2|3863.2|3872.2|3866.2|3872.2|3866.2|3869.2|3863.2|79
1697473500000|2023-10-16 16:25:00|3871.7|3865.7|3873.2|3867.2|3873.7|3867.7|3871.2|3865.2|43
1697473800000|2023-10-16 16:30:00|3872.7|3866.7|3873.2|3867.2|3874.7|3868.7|3872.2|3866.2|154
1697474100000|2023-10-16 16:35:00|3873.7|3867.7|3873.7|3867.7|3875.2|3869.2|3873.2|3867.2|52
1697474400000|2023-10-16 16:40:00|3873.2|3867.2|3874.2|3868.2|3875.2|3869.2|3873.2|3867.2|35
1697474700000|2023-10-16 16:45:00|3875.2|3869.2|3876.2|3870.2|3877.2|3871.2|3874.2|3868.2|65
1697475000000|2023-10-16 16:50:00|3876.7|3870.7|3876.2|3870.2|3877.2|3871.2|3874.2|3868.2|9
1697475300000|2023-10-16 16:55:00|3875.7|3869.7|3876.7|3870.7|3876.7|3870.7|3873.2|3867.2|32
1697475600000|2023-10-16 17:00:00|3876.2|3870.2|3878.2|3872.2|3878.2|3872.2|3875.2|3869.2|25
1697475900000|2023-10-16 17:05:00|3878.7|3872.7|3879.2|3873.2|3879.2|3873.2|3877.2|3871.2|36
1697476200000|2023-10-16 17:10:00|3880.2|3874.2|3877.2|3871.2|3881.2|3875.2|3876.7|3870.7|109
1697476500000|2023-10-16 17:15:00|3876.7|3870.7|3873.7|3867.7|3876.7|3870.7|3873.2|3867.2|52
1697476800000|2023-10-16 17:20:00|3873.2|3867.2|3868.2|3862.2|3873.2|3867.2|3867.2|3861.2|62
1697477100000|2023-10-16 17:25:00|3867.2|3861.2|3871.2|3865.2|3872.2|3866.2|3864.2|3858.2|43
1697477400000|2023-10-16 17:30:00|3871.7|3865.7|3869.2|3863.2|3872.2|3866.2|3869.2|3863.2|93
1697477700000|2023-10-16 17:35:00|3869.7|3863.7|3872.2|3866.2|3872.7|3866.7|3869.7|3863.7|40
1697478000000|2023-10-16 17:40:00|3872.7|3866.7|3874.2|3868.2|3875.2|3869.2|3872.2|3866.2|13
1697478300000|2023-10-16 17:45:00|3873.7|3867.7|3875.2|3869.2|3876.2|3870.2|3873.2|3867.2|13
1697478600000|2023-10-16 17:50:00|3874.2|3868.2|3874.2|3868.2|3874.7|3868.7|3873.2|3867.2|23
1697478900000|2023-10-16 17:55:00|3874.7|3868.7|3873.7|3867.7|3875.7|3869.7|3872.2|3866.2|9
1697479200000|2023-10-16 18:00:00|3874.2|3868.2|3873.2|3867.2|3874.2|3868.2|3871.2|3865.2|17
1697479500000|2023-10-16 18:05:00|3874.2|3868.2|3873.2|3867.2|3874.2|3868.2|3872.2|3866.2|23
1697479800000|2023-10-16 18:10:00|3872.7|3866.7|3874.2|3868.2|3875.2|3869.2|3872.7|3866.7|58
1697480100000|2023-10-16 18:15:00|3873.7|3867.7|3874.2|3868.2|3874.7|3868.7|3873.2|3867.2|10
1697480400000|2023-10-16 18:20:00|3875.2|3869.2|3872.2|3866.2|3875.2|3869.2|3871.7|3865.7|32
1697480700000|2023-10-16 18:25:00|3873.2|3867.2|3871.2|3865.2|3874.2|3868.2|3871.2|3865.2|17
1697481000000|2023-10-16 18:30:00|3871.7|3865.7|3873.2|3867.2|3873.7|3867.7|3871.2|3865.2|22
1697481300000|2023-10-16 18:35:00|3873.7|3867.7|3872.2|3866.2|3874.2|3868.2|3869.7|3863.7|33
1697481600000|2023-10-16 18:40:00|3872.7|3866.7|3874.2|3868.2|3874.7|3868.7|3872.2|3866.2|17
1697481900000|2023-10-16 18:45:00|3873.2|3867.2|3874.2|3868.2|3875.2|3869.2|3873.2|3867.2|10
1697482200000|2023-10-16 18:50:00|3874.7|3868.7|3875.2|3869.2|3875.2|3869.2|3873.2|3867.2|33
1697482500000|2023-10-16 18:55:00|3874.7|3868.7|3878.3|3869.3|3878.4|3871.2|3874.2|3868.2|46
1697482800000|2023-10-16 19:00:00|3878.4|3869.4|3878|3869|3879|3870|3876.9|3867.9|0
1697483100000|2023-10-16 19:05:00|3878.1|3869.1|3877|3868|3878.5|3869.5|3877|3868|0
1697483400000|2023-10-16 19:10:00|3877.1|3868.1|3877.5|3868.5|3878.7|3869.7|3876.9|3867.9|0
1697483700000|2023-10-16 19:15:00|3877.6|3868.6|3878.1|3869.1|3879.2|3870.2|3877.4|3868.4|0
1697484000000|2023-10-16 19:20:00|3878.2|3869.2|3877.8|3868.8|3879.2|3870.2|3877.8|3868.8|0
1697484300000|2023-10-16 19:25:00|3877.9|3868.9|3879.5|3870.5|3879.5|3870.5|3877.8|3868.8|0
1697484600000|2023-10-16 19:30:00|3879.4|3870.4|3876.7|3867.7|3879.6|3870.6|3876.7|3867.7|0
1697484900000|2023-10-16 19:35:00|3876.8|3867.8|3875.4|3866.4|3876.8|3867.8|3874.8|3865.8|0
1697485200000|2023-10-16 19:40:00|3874.8|3865.8|3874.3|3865.3|3875.9|3866.9|3873.9|3864.9|0
1697485500000|2023-10-16 19:45:00|3874.2|3865.2|3871.9|3862.9|3874.9|3865.9|3871.8|3862.8|0
1697485800000|2023-10-16 19:50:00|3871.7|3862.7|3873.7|3864.7|3873.8|3864.8|3871.1|3862.1|0
1697486100000|2023-10-16 19:55:00|3873.8|3864.8|3870.7|3861.7|3874.8|3865.8|3868.9|3859.9|0
1697486400000|2023-10-16 20:00:00|3870.9|3861.9|3871|3862|3871|3862|3868.7|3859.7|0
1697486700000|2023-10-16 20:05:00|3871.2|3862.2|3872.1|3863.1|3872.1|3863.1|3871|3862|0
1697487000000|2023-10-16 20:10:00|3872|3863|3873|3864|3873.3|3864.3|3871.9|3862.9|0
1697487300000|2023-10-16 20:15:00|3873.1|3864.1|3873|3864|3873.3|3864.3|3872.8|3863.8|0
1697487600000|2023-10-16 20:20:00|3873.1|3864.1|3873.9|3864.9|3873.9|3864.9|3873|3864|0
1697487900000|2023-10-16 20:25:00|3873.7|3864.7|3874|3865|3874|3865|3873.5|3864.5|0
1697488200000|2023-10-16 20:30:00|3873.9|3864.9|3873|3864|3874|3865|3873|3864|0
1697488500000|2023-10-16 20:35:00|3872.8|3863.8|3873|3864|3873|3864|3872.6|3863.6|0
1697488800000|2023-10-16 20:40:00|3872.8|3863.8|3872.8|3863.8|3872.8|3863.8|3872.8|3863.8|0
1697489100000|2023-10-16 20:45:00|3872.6|3863.6|3872.8|3863.8|3873|3864|3872.6|3863.6|0
1697489400000|2023-10-16 20:50:00|3872.7|3863.7|3874|3865|3874|3865|3872.6|3863.6|0
1697489700000|2023-10-16 20:55:00|3873.9|3864.9|3873.3|3864.3|3874.2|3865.2|3873.2|3864.2|0
1697490000000|2023-10-16 21:00:00|3873.4|3864.4|3873.4|3864.4|3873.8|3864.8|3873.4|3864.4|0
1697490300000|2023-10-16 21:05:00|3873.6|3864.6|3874.1|3865.1|3874.2|3865.2|3873.6|3864.6|0
1697490600000|2023-10-16 21:10:00|3874.2|3865.2|3874.1|3865.1|3874.2|3865.2|3873.9|3864.9|0
1697490900000|2023-10-16 21:15:00|3873.9|3864.9|3874.1|3865.1|3874.1|3865.1|3873.9|3864.9|0
1697491200000|2023-10-16 21:20:00|3874|3865|3874|3865|3874.1|3865.1|3873.8|3864.8|0
1697491500000|2023-10-16 21:25:00|3871.7|3862.7|3871.5|3862.5|3871.7|3862.7|3871.5|3862.5|0
1697491800000|2023-10-16 21:30:00|3871.4|3862.4|3880.4|3871.4|3880.4|3871.4|3871.4|3862.4|0
1697492100000|2023-10-16 21:35:00|3884.8|3875.8|3893.1|3884.1|3893.2|3884.2|3884.8|3875.8|0
1697492400000|2023-10-16 21:40:00|3893.2|3884.2|3893|3884|3893.2|3884.2|3893|3884|0
1697492700000|2023-10-16 21:45:00|3893.1|3884.1|3891.1|3882.1|3893.1|3884.1|3891|3882|0
1697493000000|2023-10-16 21:50:00|3891|3882|3891|3882|3891|3882|3890.9|3881.9|0
1697493300000|2023-10-16 21:55:00|3890.9|3881.9|3891.1|3882.1|3891.1|3882.1|3890.9|3881.9|0
1697493600000|2023-10-16 22:00:00|3890.8|3881.8|3889.7|3880.7|3891.1|3882.1|3889.7|3880.7|0
1697493900000|2023-10-16 22:05:00|3889.5|3880.5|3889|3880|3889.5|3880.5|3888.8|3879.8|0
1697494200000|2023-10-16 22:10:00|3889.1|3880.1|3889.1|3880.1|3889.3|3880.3|3889|3880|0
1697494500000|2023-10-16 22:15:00|3889.5|3880.5|3889.2|3880.2|3889.7|3880.7|3888.6|3879.6|0
1697494800000|2023-10-16 22:20:00|3889|3880|3889.2|3880.2|3889.3|3880.3|3889|3880|0
1697495100000|2023-10-16 22:25:00|3889|3880|3889.7|3880.7|3889.7|3880.7|3888.6|3879.6|0
1697495400000|2023-10-16 22:30:00|3889.8|3880.8|3889.5|3880.5|3889.9|3880.9|3889.4|3880.4|0
1697495700000|2023-10-16 22:35:00|3889.6|3880.6|3889.5|3880.5|3889.9|3880.9|3889.3|3880.3|0
1697496000000|2023-10-16 22:40:00|3889.7|3880.7|3889.3|3880.3|3889.7|3880.7|3889.3|3880.3|0
1697496300000|2023-10-16 22:45:00|3889.2|3880.2|3888.4|3879.4|3889.2|3880.2|3888.2|3879.2|0
1697496600000|2023-10-16 22:50:00|3888.3|3879.3|3885.7|3876.7|3888.4|3879.4|3885.7|3876.7|0
1697496900000|2023-10-16 22:55:00|3885.9|3876.9|3885.7|3876.7|3885.9|3876.9|3885.6|3876.6|0
1697497200000|2023-10-16 23:00:00|3885.9|3876.9|3886|3877|3886.2|3877.2|3885.6|3876.6|0
1697497500000|2023-10-16 23:05:00|3886.2|3877.2|3884.8|3875.8|3886.2|3877.2|3884.6|3875.6|0
1697497800000|2023-10-16 23:10:00|3885|3876|3884.8|3875.8|3885.1|3876.1|3884.8|3875.8|0
1697498100000|2023-10-16 23:15:00|3884.7|3875.7|3883.9|3874.9|3884.8|3875.8|3883.4|3874.4|0
1697498400000|2023-10-16 23:20:00|3883.8|3874.8|3881.6|3872.6|3883.9|3874.9|3880.9|3871.9|0
1697498700000|2023-10-16 23:25:00|3881.7|3872.7|3882.1|3873.1|3882.3|3873.3|3881.6|3872.6|0
1697499000000|2023-10-16 23:30:00|3882|3873|3882.7|3873.7|3882.8|3873.8|3882|3873|0
1697499300000|2023-10-16 23:35:00|3882.8|3873.8|3882.8|3873.8|3883|3874|3882.7|3873.7|0
1697499600000|2023-10-16 23:40:00|3883|3874|3882.8|3873.8|3883|3874|3882.6|3873.6|0
1697499900000|2023-10-16 23:45:00|3882.6|3873.6|3881.9|3872.9|3883|3874|3881.9|3872.9|0
1697500200000|2023-10-16 23:50:00|3881.8|3872.8|3883.3|3874.3|3883.7|3874.7|3881.7|3872.7|0
1697500500000|2023-10-16 23:55:00|3883.2|3874.2|3883|3874|3883.5|3874.5|3883|3874|0
1697500800000|2023-10-17 00:00:00|3883.1|3874.1|3882.7|3873.7|3883.5|3874.5|3881.9|3872.9|0
1697501100000|2023-10-17 00:05:00|3882.9|3873.9|3883.3|3874.3|3883.3|3874.3|3882.7|3873.7|0
1697501400000|2023-10-17 00:10:00|3883.2|3874.2|3883|3874|3883.3|3874.3|3882.6|3873.6|0
1697501700000|2023-10-17 00:15:00|3883.1|3874.1|3883.3|3874.3|3883.8|3874.8|3882.7|3873.7|0
1697502000000|2023-10-17 00:20:00|3883.2|3874.2|3883.7|3874.7|3883.7|3874.7|3882.7|3873.7|0
1697502300000|2023-10-17 00:25:00|3883.9|3874.9|3884.3|3875.3|3884.7|3875.7|3883.6|3874.6|0
1697502600000|2023-10-17 00:30:00|3884.4|3875.4|3882.9|3873.9|3884.4|3875.4|3882.9|3873.9|0
1697502900000|2023-10-17 00:35:00|3883|3874|3882.7|3873.7|3883.5|3874.5|3882.4|3873.4|0
1697503200000|2023-10-17 00:40:00|3882.8|3873.8|3883.2|3874.2|3883.5|3874.5|3882.6|3873.6|0
1697503500000|2023-10-17 00:45:00|3883.1|3874.1|3882.6|3873.6|3883.1|3874.1|3882.3|3873.3|0
1697503800000|2023-10-17 00:50:00|3882.8|3873.8|3882.1|3873.1|3882.8|3873.8|3881.5|3872.5|0
1697504100000|2023-10-17 00:55:00|3881.9|3872.9|3882.7|3873.7|3882.7|3873.7|3881.9|3872.9|0
1697504400000|2023-10-17 01:00:00|3882.5|3873.5|3882|3873|3882.7|3873.7|3881.8|3872.8|0
1697504700000|2023-10-17 01:05:00|3882.1|3873.1|3881.1|3872.1|3882.4|3873.4|3881.1|3872.1|0
1697505000000|2023-10-17 01:10:00|3881.3|3872.3|3881.5|3872.5|3881.5|3872.5|3881.3|3872.3|0
1697505300000|2023-10-17 01:15:00|3881.3|3872.3|3852.2|3848.2|3881.4|3872.4|3852.2|3848.2|594
1697505600000|2023-10-17 01:20:00|3852.7|3848.7|3853.2|3849.2|3857.2|3853.2|3849.2|3845.2|491
1697505900000|2023-10-17 01:25:00|3852.7|3848.7|3850.8|3846.8|3856.3|3852.3|3849.8|3845.8|637
1697506200000|2023-10-17 01:30:00|3851.3|3847.3|3839.8|3835.8|3858.8|3854.8|3835.8|3831.8|2253
1697506500000|2023-10-17 01:35:00|3840.8|3836.8|3836.8|3832.8|3850.8|3846.8|3836.8|3832.8|1439
1697506800000|2023-10-17 01:40:00|3834.8|3830.8|3836.8|3832.8|3839.8|3835.8|3831.8|3827.8|1081
1697507100000|2023-10-17 01:45:00|3837.3|3833.3|3842.8|3838.8|3843.8|3839.8|3835.8|3831.8|938
1697507400000|2023-10-17 01:50:00|3845.8|3841.8|3845.8|3841.8|3855.8|3851.8|3844.8|3840.8|1409
1697507700000|2023-10-17 01:55:00|3844.8|3840.8|3830.8|3826.8|3845.8|3841.8|3830.8|3826.8|909
1697508000000|2023-10-17 02:00:00|3831.8|3827.8|3825.8|3821.8|3832.8|3828.8|3820.8|3816.8|1008
1697508300000|2023-10-17 02:05:00|3826.8|3822.8|3823.8|3819.8|3830.8|3826.8|3820.8|3816.8|1342
1697508600000|2023-10-17 02:10:00|3823.3|3819.3|3819.8|3815.8|3827.3|3823.3|3818.3|3814.3|661
1697508900000|2023-10-17 02:15:00|3819.3|3815.3|3821.8|3817.8|3823.8|3819.8|3815.3|3811.3|626
1697509200000|2023-10-17 02:20:00|3822.8|3818.8|3815.8|3811.8|3822.8|3818.8|3814.8|3810.8|512
1697509500000|2023-10-17 02:25:00|3816.8|3812.8|3820.8|3816.8|3820.8|3816.8|3815.8|3811.8|364
1697509800000|2023-10-17 02:30:00|3821.8|3817.8|3823.8|3819.8|3825.8|3821.8|3815.8|3811.8|505
1697510100000|2023-10-17 02:35:00|3822.8|3818.8|3814.8|3810.8|3823.8|3819.8|3812.8|3808.8|528
1697510400000|2023-10-17 02:40:00|3815.8|3811.8|3816.8|3812.8|3817.8|3813.8|3813.8|3809.8|235
1697510700000|2023-10-17 02:45:00|3816.3|3812.3|3816.8|3812.8|3818.8|3814.8|3814.8|3810.8|371
1697511000000|2023-10-17 02:50:00|3817.3|3813.3|3819.8|3815.8|3819.8|3815.8|3816.8|3812.8|281
1697511300000|2023-10-17 02:55:00|3818.8|3814.8|3819.8|3815.8|3820.3|3816.3|3814.8|3810.8|398
1697511600000|2023-10-17 03:00:00|3820.3|3816.3|3834.8|3830.8|3834.8|3830.8|3819.8|3815.8|931
1697511900000|2023-10-17 03:05:00|3834.3|3830.3|3839.8|3835.8|3843.8|3839.8|3833.8|3829.8|890
1697512200000|2023-10-17 03:10:00|3838.8|3834.8|3838.8|3834.8|3839.8|3835.8|3835.3|3831.3|444
1697512500000|2023-10-17 03:15:00|3838.3|3834.3|3856.8|3852.8|3857.8|3853.8|3837.8|3833.8|1735
1697512800000|2023-10-17 03:20:00|3857.3|3853.3|3851.3|3847.3|3858.8|3854.8|3849.8|3845.8|1199
1697513100000|2023-10-17 03:25:00|3851.8|3847.8|3851.8|3847.8|3854.8|3850.8|3849.8|3845.8|439
1697513400000|2023-10-17 03:30:00|3852.8|3848.8|3849.8|3845.8|3852.8|3848.8|3845.8|3841.8|515
1697513700000|2023-10-17 03:35:00|3850.3|3846.3|3847.3|3843.3|3851.8|3847.8|3846.3|3842.3|415
1697514000000|2023-10-17 03:40:00|3847.8|3843.8|3846.8|3842.8|3848.3|3844.3|3843.8|3839.8|347
1697514300000|2023-10-17 03:45:00|3847.8|3843.8|3843.8|3839.8|3847.8|3843.8|3843.8|3839.8|230
1697514600000|2023-10-17 03:50:00|3844.3|3840.3|3838.8|3834.8|3844.8|3840.8|3838.8|3834.8|305
1697514900000|2023-10-17 03:55:00|3838.3|3834.3|3842.8|3838.8|3843.8|3839.8|3837.8|3833.8|413
1697515200000|2023-10-17 04:00:00|3845.3|3836.3|3845.1|3836.1|3845.3|3836.3|3844.7|3835.7|2
1697515500000|2023-10-17 04:05:00|3845|3836|3844.9|3835.9|3845.4|3836.4|3844.9|3835.9|0
1697515800000|2023-10-17 04:10:00|3845|3836|3844.8|3835.8|3845.1|3836.1|3844.7|3835.7|0
1697516100000|2023-10-17 04:15:00|3844.7|3835.7|3845|3836|3845.4|3836.4|3844.7|3835.7|0
1697516400000|2023-10-17 04:20:00|3845.1|3836.1|3845.3|3836.3|3845.5|3836.5|3845|3836|0
1697516700000|2023-10-17 04:25:00|3845.2|3836.2|3845|3836|3845.2|3836.2|3844.8|3835.8|0
1697517000000|2023-10-17 04:30:00|3844.8|3835.8|3845.3|3836.3|3845.3|3836.3|3844.7|3835.7|0
1697517300000|2023-10-17 04:35:00|3845.1|3836.1|3845.4|3836.4|3845.7|3836.7|3845|3836|0
1697517600000|2023-10-17 04:40:00|3845.2|3836.2|3845.3|3836.3|3845.4|3836.4|3845|3836|0
1697517900000|2023-10-17 04:45:00|3845.2|3836.2|3844.7|3835.7|3845.3|3836.3|3844.5|3835.5|0
1697518200000|2023-10-17 04:50:00|3844.9|3835.9|3844.4|3835.4|3844.9|3835.9|3844.4|3835.4|0
1697518500000|2023-10-17 04:55:00|3844.3|3835.3|3843.9|3834.9|3844.3|3835.3|3843.9|3834.9|12
1697518800000|2023-10-17 05:00:00|3839.3|3835.3|3837.8|3833.8|3841.8|3837.8|3833.8|3829.8|866
1697519100000|2023-10-17 05:05:00|3838.8|3834.8|3840.8|3836.8|3842.8|3838.8|3836.8|3832.8|362
1697519400000|2023-10-17 05:10:00|3841.3|3837.3|3838.8|3834.8|3843.8|3839.8|3836.8|3832.8|274
1697519700000|2023-10-17 05:15:00|3839.3|3835.3|3837.8|3833.8|3842.8|3838.8|3837.8|3833.8|338
1697520000000|2023-10-17 05:20:00|3836.8|3832.8|3832.8|3828.8|3837.8|3833.8|3832.8|3828.8|384
1697520300000|2023-10-17 05:25:00|3833.3|3829.3|3827.8|3823.8|3833.8|3829.8|3827.8|3823.8|562
1697520600000|2023-10-17 05:30:00|3826.8|3822.8|3827.8|3823.8|3828.8|3824.8|3823.8|3819.8|542
1697520900000|2023-10-17 05:35:00|3828.3|3824.3|3834.8|3830.8|3835.8|3831.8|3827.8|3823.8|487
1697521200000|2023-10-17 05:40:00|3835.8|3831.8|3837.8|3833.8|3838.8|3834.8|3835.8|3831.8|526
1697521500000|2023-10-17 05:45:00|3838.8|3834.8|3836.8|3832.8|3842.8|3838.8|3835.8|3831.8|695
1697521800000|2023-10-17 05:50:00|3835.8|3831.8|3840.8|3836.8|3840.8|3836.8|3835.8|3831.8|431
1697522100000|2023-10-17 05:55:00|3839.8|3835.8|3841.8|3837.8|3841.8|3837.8|3839.8|3835.8|254
1697522400000|2023-10-17 06:00:00|3842.8|3838.8|3835.8|3831.8|3842.8|3838.8|3832.8|3828.8|472
1697522700000|2023-10-17 06:05:00|3836.8|3832.8|3830.8|3826.8|3836.8|3832.8|3829.8|3825.8|304
1697523000000|2023-10-17 06:10:00|3829.8|3825.8|3830.8|3826.8|3830.8|3826.8|3827.8|3823.8|328
1697523300000|2023-10-17 06:15:00|3829.8|3825.8|3825.8|3821.8|3829.8|3825.8|3825.8|3821.8|548
1697523600000|2023-10-17 06:20:00|3826.8|3822.8|3822.8|3818.8|3826.8|3822.8|3822.8|3818.8|470
1697523900000|2023-10-17 06:25:00|3823.3|3819.3|3826.8|3822.8|3826.8|3822.8|3822.8|3818.8|428
1697524200000|2023-10-17 06:30:00|3825.8|3821.8|3829.8|3825.8|3831.8|3827.8|3823.8|3819.8|767
1697524500000|2023-10-17 06:35:00|3830.8|3826.8|3831.8|3827.8|3833.8|3829.8|3829.8|3825.8|324
1697524800000|2023-10-17 06:40:00|3832.8|3828.8|3838.8|3834.8|3839.8|3835.8|3831.8|3827.8|823
1697525100000|2023-10-17 06:45:00|3839.8|3835.8|3837.8|3833.8|3840.8|3836.8|3836.8|3832.8|405
1697525400000|2023-10-17 06:50:00|3838.3|3834.3|3834.8|3830.8|3838.8|3834.8|3833.8|3829.8|429
1697525700000|2023-10-17 06:55:00|3835.8|3831.8|3832.8|3828.8|3835.8|3831.8|3831.8|3827.8|570
1697526000000|2023-10-17 07:00:00|3833.3|3829.3|3834.8|3830.8|3834.8|3830.8|3830.8|3826.8|334
1697526300000|2023-10-17 07:05:00|3835.8|3831.8|3838.3|3834.3|3841.8|3837.8|3835.8|3831.8|481
1697526600000|2023-10-17 07:10:00|3837.8|3833.8|3836.8|3832.8|3839.8|3835.8|3836.8|3832.8|322
1697526900000|2023-10-17 07:15:00|3835.8|3831.8|3838.8|3834.8|3838.8|3834.8|3834.8|3830.8|294
1697527200000|2023-10-17 07:20:00|3837.8|3833.8|3833.8|3829.8|3838.8|3834.8|3832.8|3828.8|450
1697527500000|2023-10-17 07:25:00|3834.3|3830.3|3833.8|3829.8|3834.8|3830.8|3833.8|3829.8|205
1697527800000|2023-10-17 07:30:00|3834.8|3830.8|3842.8|3838.8|3842.8|3838.8|3833.8|3829.8|680
1697528100000|2023-10-17 07:35:00|3843.3|3839.3|3845.8|3841.8|3846.8|3842.8|3843.3|3839.3|1153
1697528400000|2023-10-17 07:40:00|3846.3|3842.3|3838.8|3834.8|3846.8|3842.8|3838.8|3834.8|889
1697528700000|2023-10-17 07:45:00|3837.8|3833.8|3840.8|3836.8|3840.8|3836.8|3836.8|3832.8|890
1697529000000|2023-10-17 07:50:00|3839.8|3835.8|3837.8|3833.8|3840.8|3836.8|3836.3|3832.3|838
1697529300000|2023-10-17 07:55:00|3836.8|3832.8|3837.8|3833.8|3837.8|3833.8|3834.8|3830.8|997
1697529600000|2023-10-17 08:00:00|3837.3|3833.3|3836.8|3832.8|3837.8|3833.8|3833.8|3829.8|775
1697529900000|2023-10-17 08:05:00|3837.8|3833.8|3844.8|3840.8|3844.8|3840.8|3836.8|3832.8|2431
1697530200000|2023-10-17 08:10:00|3843.8|3839.8|3843.8|3839.8|3846.8|3842.8|3843.8|3839.8|1068
1697530500000|2023-10-17 08:15:00|3844.3|3840.3|3838.8|3834.8|3844.8|3840.8|3838.8|3834.8|161
1697530800000|2023-10-17 08:20:00|3839.3|3835.3|3842.8|3838.8|3843.8|3839.8|3839.3|3835.3|98
1697531100000|2023-10-17 08:25:00|3843.3|3839.3|3841.8|3837.8|3843.3|3839.3|3840.8|3836.8|112
1697531400000|2023-10-17 08:30:00|3843.8|3834.8|3841.3|3832.3|3844.3|3835.3|3840.9|3831.9|0
1697531700000|2023-10-17 08:35:00|3841.1|3832.1|3836|3827|3841.1|3832.1|3836|3827|0
1697532000000|2023-10-17 08:40:00|3835.9|3826.9|3835.2|3826.2|3836|3827|3832.1|3823.1|0
1697532300000|2023-10-17 08:45:00|3835.4|3826.4|3835|3826|3836|3827|3834.6|3825.6|0
1697532600000|2023-10-17 08:50:00|3834.9|3825.9|3833.9|3824.9|3835|3826|3833.4|3824.4|0
1697532900000|2023-10-17 08:55:00|3833.7|3824.7|3833.6|3824.6|3835.8|3826.8|3833.4|3824.4|0
1697533200000|2023-10-17 09:00:00|3833.5|3824.5|3836|3827|3836.2|3827.2|3833.1|3824.1|0
1697533500000|2023-10-17 09:05:00|3835.9|3826.9|3837.7|3828.7|3838.6|3829.6|3835.6|3826.6|0
1697533800000|2023-10-17 09:10:00|3837.6|3828.6|3837.3|3828.3|3838.1|3829.1|3836.9|3827.9|0
1697534100000|2023-10-17 09:15:00|3841.3|3829.3|3841.3|3834.3|3843.3|3836.3|3839.3|3829.3|65
1697534400000|2023-10-17 09:20:00|3842.3|3835.3|3842.3|3834.3|3844.3|3837.3|3841.3|3834.3|8
1697534700000|2023-10-17 09:25:00|3841.3|3835.3|3840.3|3832.3|3842.3|3835.3|3839.3|3832.3|16
1697535000000|2023-10-17 09:30:00|3839.3|3833.3|3840.3|3832.3|3841.3|3834.3|3839.3|3832.3|16
1697535300000|2023-10-17 09:35:00|3839.3|3833.3|3840.3|3833.3|3841.3|3834.3|3839.3|3832.3|15
1697535600000|2023-10-17 09:40:00|3839.3|3832.3|3838.3|3831.3|3841.3|3833.3|3838.3|3831.3|3
1697535900000|2023-10-17 09:45:00|3839.3|3830.3|3840.3|3832.3|3840.3|3832.3|3837.3|3830.3|6
1697536200000|2023-10-17 09:50:00|3841.3|3833.3|3842.3|3834.3|3842.3|3835.3|3840.3|3832.3|4
1697536500000|2023-10-17 09:55:00|3841.3|3835.3|3843.3|3836.3|3843.3|3836.3|3841.3|3834.3|2
1697536800000|2023-10-17 10:00:00|3844.3|3835.3|3843.3|3835.3|3844.3|3837.3|3842.3|3835.3|6
1697537100000|2023-10-17 10:05:00|3842.3|3834.3|3840.3|3832.3|3842.3|3835.3|3839.3|3832.3|4
1697537400000|2023-10-17 10:10:00|3839.3|3831.3|3842.3|3834.3|3843.3|3835.3|3838.3|3831.3|18
1697537700000|2023-10-17 10:15:00|3843.3|3835.3|3839.3|3832.3|3843.3|3835.3|3838.3|3831.3|14
1697538000000|2023-10-17 10:20:00|3840.3|3833.3|3842.3|3834.3|3842.3|3834.3|3839.3|3832.3|2
1697538300000|2023-10-17 10:25:00|3843.3|3835.3|3840.3|3832.3|3843.3|3836.3|3840.3|3832.3|2
1697538600000|2023-10-17 10:30:00|3839.3|3831.3|3841.3|3833.3|3841.3|3833.3|3837.3|3829.3|17
1697538900000|2023-10-17 10:35:00|3840.3|3834.3|3841.3|3833.3|3841.3|3834.3|3839.3|3832.3|5
1697539200000|2023-10-17 10:40:00|3840.3|3832.3|3838.3|3831.3|3841.3|3833.3|3837.3|3830.3|4
1697539500000|2023-10-17 10:45:00|3837.3|3830.3|3839.3|3831.3|3839.3|3832.3|3837.3|3830.3|6
1697539800000|2023-10-17 10:50:00|3840.3|3832.3|3840.3|3833.3|3840.3|3833.3|3840.3|3831.3|2
1697540100000|2023-10-17 10:55:00|3841.3|3834.3|3841.3|3834.3|3842.3|3835.3|3840.3|3832.3|14
1697540400000|2023-10-17 11:00:00|3842.3|3833.3|3842.3|3834.3|3843.3|3836.3|3841.3|3833.3|3
1697540700000|2023-10-17 11:05:00|3841.3|3833.3|3840.3|3832.3|3842.3|3834.3|3839.3|3832.3|0
1697541000000|2023-10-17 11:10:00|3841.3|3833.3|3841.3|3833.3|3841.3|3834.3|3839.3|3832.3|1
1697541300000|2023-10-17 11:15:00|3840.3|3834.3|3841.3|3834.3|3842.3|3835.3|3840.3|3833.3|4
1697541600000|2023-10-17 11:20:00|3842.3|3833.3|3841.3|3833.3|3842.3|3834.3|3840.3|3833.3|8
1697541900000|2023-10-17 11:25:00|3840.3|3834.3|3841.3|3834.3|3841.3|3834.3|3839.3|3832.3|11
1697542200000|2023-10-17 11:30:00|3842.3|3833.3|3841.3|3834.3|3842.3|3835.3|3840.3|3833.3|6
1697542500000|2023-10-17 11:35:00|3842.3|3835.3|3843.3|3836.3|3845.3|3837.3|3842.3|3834.3|45
1697542800000|2023-10-17 11:40:00|3842.3|3835.3|3843.3|3836.3|3844.3|3836.3|3840.3|3833.3|26
1697543100000|2023-10-17 11:45:00|3844.3|3837.3|3844.3|3836.3|3845.3|3837.3|3843.3|3835.3|12
1697543400000|2023-10-17 11:50:00|3845.3|3837.3|3843.3|3836.3|3845.3|3837.3|3843.3|3835.3|10
1697543700000|2023-10-17 11:55:00|3842.3|3835.3|3843.3|3836.3|3844.3|3837.3|3842.3|3835.3|2
1697544000000|2023-10-17 12:00:00|3842.3|3835.3|3842.3|3834.3|3844.3|3837.3|3841.3|3834.3|3
1697544300000|2023-10-17 12:05:00|3841.3|3833.3|3836.3|3828.3|3842.3|3834.3|3835.3|3827.3|41
1697544600000|2023-10-17 12:10:00|3835.3|3829.3|3834.3|3826.3|3837.3|3830.3|3833.3|3826.3|19
1697544900000|2023-10-17 12:15:00|3835.3|3827.3|3837.3|3829.3|3838.3|3831.3|3834.3|3826.3|8
1697545200000|2023-10-17 12:20:00|3838.3|3830.3|3836.3|3829.3|3838.3|3831.3|3835.3|3828.3|3
1697545500000|2023-10-17 12:25:00|3837.3|3830.3|3837.3|3829.3|3840.3|3832.3|3836.3|3828.3|7
1697545800000|2023-10-17 12:30:00|3834.3|3826.3|3827.3|3820.3|3834.3|3826.3|3824.3|3817.3|235
1697546100000|2023-10-17 12:35:00|3828.3|3821.3|3823.3|3815.3|3829.3|3821.3|3822.3|3815.3|118
1697546400000|2023-10-17 12:40:00|3824.3|3816.3|3827.3|3819.3|3827.3|3820.3|3823.3|3815.3|19
1697546700000|2023-10-17 12:45:00|3826.3|3818.3|3818.3|3810.3|3826.3|3818.3|3814.3|3807.3|211
1697547000000|2023-10-17 12:50:00|3819.3|3811.3|3816.3|3809.3|3819.3|3812.3|3814.3|3807.3|64
1697547300000|2023-10-17 12:55:00|3815.3|3808.3|3812.3|3806.3|3816.3|3808.3|3811.8|3804.3|140
1697547600000|2023-10-17 13:00:00|3811.8|3805.8|3808.8|3802.8|3813.3|3807.3|3808.8|3802.8|170
1697547900000|2023-10-17 13:05:00|3809.3|3803.3|3809.8|3803.8|3810.8|3804.8|3806.8|3800.8|167
1697548200000|2023-10-17 13:10:00|3810.3|3804.3|3809.8|3803.8|3810.8|3804.8|3808.8|3802.8|53
1697548500000|2023-10-17 13:15:00|3809.3|3803.3|3811.3|3805.3|3812.3|3806.3|3808.8|3802.8|40
1697548800000|2023-10-17 13:20:00|3810.8|3804.8|3807.8|3801.8|3812.3|3806.3|3807.3|3801.3|67
1697549100000|2023-10-17 13:25:00|3808.3|3802.3|3805.3|3799.3|3809.3|3803.3|3804.3|3798.3|167
1697549400000|2023-10-17 13:30:00|3805.8|3799.8|3819.3|3813.3|3829.8|3823.8|3802.8|3796.8|470
1697549700000|2023-10-17 13:35:00|3818.8|3812.8|3826.8|3820.8|3827.8|3821.8|3817.8|3811.8|231
1697550000000|2023-10-17 13:40:00|3826.3|3820.3|3834.8|3828.8|3836.8|3830.8|3824.3|3818.3|494
1697550300000|2023-10-17 13:45:00|3833.8|3827.8|3824.8|3818.8|3834.8|3828.8|3822.8|3816.8|184
1697550600000|2023-10-17 13:50:00|3824.3|3818.3|3819.3|3813.3|3825.8|3819.8|3818.8|3812.8|123
1697550900000|2023-10-17 13:55:00|3819.8|3813.8|3822.8|3816.8|3823.8|3817.8|3818.8|3812.8|87
1697551200000|2023-10-17 14:00:00|3822.3|3816.3|3822.8|3816.8|3827.3|3821.3|3820.8|3814.8|114
1697551500000|2023-10-17 14:05:00|3823.8|3817.8|3832.8|3826.8|3832.8|3826.8|3820.3|3814.3|141
1697551800000|2023-10-17 14:10:00|3832.3|3826.3|3840.8|3834.8|3843.8|3837.8|3830.8|3824.8|227
1697552100000|2023-10-17 14:15:00|3841.3|3835.3|3844.8|3838.8|3844.8|3838.8|3840.8|3834.8|156
1697552400000|2023-10-17 14:20:00|3845.3|3839.3|3846.3|3840.3|3850.8|3844.8|3843.8|3837.8|322
1697552700000|2023-10-17 14:25:00|3846.8|3840.8|3845.8|3839.8|3851.8|3845.8|3844.8|3838.8|164
1697553000000|2023-10-17 14:30:00|3845.3|3839.3|3845.8|3839.8|3845.8|3839.8|3840.8|3834.8|158
1697553300000|2023-10-17 14:35:00|3845.3|3839.3|3847.8|3841.8|3852.3|3846.3|3844.8|3838.8|114
1697553600000|2023-10-17 14:40:00|3847.3|3841.3|3843.8|3837.8|3848.3|3842.3|3841.8|3835.8|53
1697553900000|2023-10-17 14:45:00|3844.3|3838.3|3842.3|3836.3|3845.8|3839.8|3841.8|3835.8|91
1697554200000|2023-10-17 14:50:00|3842.8|3836.8|3835.8|3829.8|3843.3|3837.3|3833.8|3827.8|226
1697554500000|2023-10-17 14:55:00|3836.3|3830.3|3838.3|3832.3|3839.8|3833.8|3835.8|3829.8|138
1697554800000|2023-10-17 15:00:00|3838.8|3832.8|3837.8|3831.8|3839.8|3833.8|3835.8|3829.8|64
1697555100000|2023-10-17 15:05:00|3838.3|3832.3|3834.8|3828.8|3839.3|3833.3|3832.8|3826.8|112
1697555400000|2023-10-17 15:10:00|3835.8|3829.8|3837.8|3831.8|3838.8|3832.8|3833.8|3827.8|98
1697555700000|2023-10-17 15:15:00|3838.3|3832.3|3839.8|3833.8|3841.3|3835.3|3836.8|3830.8|132
1697556000000|2023-10-17 15:20:00|3839.3|3833.3|3834.8|3828.8|3840.8|3834.8|3834.8|3828.8|87
1697556300000|2023-10-17 15:25:00|3833.8|3827.8|3832.8|3826.8|3835.3|3829.3|3831.8|3825.8|145
1697556600000|2023-10-17 15:30:00|3831.8|3825.8|3837.3|3831.3|3837.8|3831.8|3830.3|3824.3|115
1697556900000|2023-10-17 15:35:00|3836.8|3830.8|3839.8|3833.8|3840.8|3834.8|3836.3|3830.3|83
1697557200000|2023-10-17 15:40:00|3840.3|3834.3|3838.3|3832.3|3841.8|3835.8|3838.3|3832.3|38
1697557500000|2023-10-17 15:45:00|3838.8|3832.8|3839.8|3833.8|3839.8|3833.8|3836.8|3830.8|43
1697557800000|2023-10-17 15:50:00|3840.3|3834.3|3841.8|3835.8|3842.8|3836.8|3839.8|3833.8|86
1697558100000|2023-10-17 15:55:00|3842.8|3836.8|3847.8|3841.8|3847.8|3841.8|3841.8|3835.8|49
1697558400000|2023-10-17 16:00:00|3846.8|3840.8|3843.8|3837.8|3849.8|3843.8|3843.8|3837.8|39
1697558700000|2023-10-17 16:05:00|3842.8|3836.8|3845.8|3839.8|3846.8|3840.8|3842.8|3836.8|37
1697559000000|2023-10-17 16:10:00|3846.3|3840.3|3847.3|3841.3|3847.8|3841.8|3845.8|3839.8|68
1697559300000|2023-10-17 16:15:00|3846.8|3840.8|3845.8|3839.8|3846.8|3840.8|3844.3|3838.3|15
1697559600000|2023-10-17 16:20:00|3845.3|3839.3|3845.8|3839.8|3847.8|3841.8|3844.8|3838.8|14
1697559900000|2023-10-17 16:25:00|3845.3|3839.3|3849.8|3843.8|3849.8|3843.8|3845.3|3839.3|36
1697560200000|2023-10-17 16:30:00|3849.3|3843.3|3843.8|3837.8|3849.8|3843.8|3843.8|3837.8|27
1697560500000|2023-10-17 16:35:00|3844.3|3838.3|3843.8|3837.8|3845.3|3839.3|3842.8|3836.8|30
1697560800000|2023-10-17 16:40:00|3843.3|3837.3|3842.8|3836.8|3843.8|3837.8|3841.8|3835.8|17
1697561100000|2023-10-17 16:45:00|3843.8|3837.8|3841.8|3835.8|3843.8|3837.8|3838.8|3832.8|27
1697561400000|2023-10-17 16:50:00|3842.3|3836.3|3840.8|3834.8|3842.3|3836.3|3838.8|3832.8|39
1697561700000|2023-10-17 16:55:00|3841.3|3835.3|3838.8|3832.8|3841.8|3835.8|3837.8|3831.8|45
1697562000000|2023-10-17 17:00:00|3839.3|3833.3|3837.8|3831.8|3840.8|3834.8|3836.8|3830.8|57
1697562300000|2023-10-17 17:05:00|3837.3|3831.3|3837.8|3831.8|3837.8|3831.8|3834.8|3828.8|37
1697562600000|2023-10-17 17:10:00|3837.3|3831.3|3834.8|3828.8|3837.8|3831.8|3834.8|3828.8|25
1697562900000|2023-10-17 17:15:00|3834.3|3828.3|3835.8|3829.8|3835.8|3829.8|3833.8|3827.8|35
1697563200000|2023-10-17 17:20:00|3836.8|3830.8|3833.8|3827.8|3836.8|3830.8|3833.8|3827.8|63
1697563500000|2023-10-17 17:25:00|3834.3|3828.3|3835.8|3829.8|3835.8|3829.8|3834.3|3828.3|17
1697563800000|2023-10-17 17:30:00|3836.3|3830.3|3831.8|3825.8|3836.3|3830.3|3831.8|3825.8|34
1697564100000|2023-10-17 17:35:00|3831.3|3825.3|3829.8|3823.8|3831.8|3825.8|3828.8|3822.8|100
1697564400000|2023-10-17 17:40:00|3830.3|3824.3|3828.8|3822.8|3830.8|3824.8|3827.8|3821.8|44
1697564700000|2023-10-17 17:45:00|3827.8|3821.8|3828.8|3822.8|3828.8|3822.8|3826.3|3820.3|44
1697565000000|2023-10-17 17:50:00|3828.3|3822.3|3824.8|3818.8|3828.8|3822.8|3823.8|3817.8|53
1697565300000|2023-10-17 17:55:00|3823.8|3817.8|3823.8|3817.8|3825.8|3819.8|3822.8|3816.8|38
1697565600000|2023-10-17 18:00:00|3824.3|3818.3|3824.8|3818.8|3825.8|3819.8|3823.3|3817.3|36
1697565900000|2023-10-17 18:05:00|3824.3|3818.3|3825.8|3819.8|3825.8|3819.8|3822.8|3816.8|21
1697566200000|2023-10-17 18:10:00|3826.3|3820.3|3826.8|3820.8|3827.8|3821.8|3825.8|3819.8|33
1697566500000|2023-10-17 18:15:00|3827.3|3821.3|3827.8|3821.8|3829.8|3823.8|3827.3|3821.3|14
1697566800000|2023-10-17 18:20:00|3828.3|3822.3|3828.8|3822.8|3829.8|3823.8|3827.8|3821.8|17
1697567100000|2023-10-17 18:25:00|3829.3|3823.3|3827.8|3821.8|3830.3|3824.3|3827.8|3821.8|16
1697567400000|2023-10-17 18:30:00|3826.8|3820.8|3825.8|3819.8|3827.8|3821.8|3825.8|3819.8|38
1697567700000|2023-10-17 18:35:00|3826.3|3820.3|3827.8|3821.8|3827.8|3821.8|3824.8|3818.8|29
1697568000000|2023-10-17 18:40:00|3828.3|3822.3|3829.3|3823.3|3829.8|3823.8|3828.3|3822.3|20
1697568300000|2023-10-17 18:45:00|3828.8|3822.8|3830.8|3824.8|3831.8|3825.8|3827.8|3821.8|30
1697568600000|2023-10-17 18:50:00|3830.3|3824.3|3826.8|3820.8|3830.8|3824.8|3825.8|3819.8|26
1697568900000|2023-10-17 18:55:00|3826.3|3820.3|3827|3818|3827.3|3821.3|3824.3|3818|33
1697569200000|2023-10-17 19:00:00|3826.9|3817.9|3826.3|3817.3|3827.3|3818.3|3825.9|3816.9|0
1697569500000|2023-10-17 19:05:00|3826.2|3817.2|3830.3|3821.3|3830.4|3821.4|3826.2|3817.2|0
1697569800000|2023-10-17 19:10:00|3830.4|3821.4|3829.9|3820.9|3830.8|3821.8|3829.8|3820.8|0
1697570100000|2023-10-17 19:15:00|3830|3821|3830.7|3821.7|3831.6|3822.6|3829.8|3820.8|0
1697570400000|2023-10-17 19:20:00|3831.9|3822.9|3832.4|3823.4|3833|3824|3831.6|3822.6|0
1697570700000|2023-10-17 19:25:00|3832.3|3823.3|3833.7|3824.7|3833.7|3824.7|3832.3|3823.3|0
1697571000000|2023-10-17 19:30:00|3833.8|3824.8|3833.1|3824.1|3834.5|3825.5|3833|3824|0
1697571300000|2023-10-17 19:35:00|3833.8|3824.8|3833.1|3824.1|3834|3825|3833.1|3824.1|0
1697571600000|2023-10-17 19:40:00|3833.2|3824.2|3831.7|3822.7|3833.3|3824.3|3831.5|3822.5|0
1697571900000|2023-10-17 19:45:00|3831.6|3822.6|3834.4|3825.4|3836.2|3827.2|3831.4|3822.4|0
1697572200000|2023-10-17 19:50:00|3834.3|3825.3|3836.1|3827.1|3836.1|3827.1|3834.3|3825.3|0
1697572500000|2023-10-17 19:55:00|3836.7|3827.7|3840.3|3831.3|3840.8|3831.8|3836.4|3827.4|0
1697572800000|2023-10-17 20:00:00|3839.9|3830.9|3837.8|3828.8|3840.7|3831.7|3837.8|3828.8|0
1697573100000|2023-10-17 20:05:00|3837.6|3828.6|3836.9|3827.9|3837.8|3828.8|3836|3827|0
1697573400000|2023-10-17 20:10:00|3836.7|3827.7|3836.8|3827.8|3837.2|3828.2|3836.4|3827.4|0
1697573700000|2023-10-17 20:15:00|3836.6|3827.6|3837.2|3828.2|3837.6|3828.6|3836.5|3827.5|0
1697574000000|2023-10-17 20:20:00|3837.1|3828.1|3837.6|3828.6|3837.8|3828.8|3836.9|3827.9|0
1697574300000|2023-10-17 20:25:00|3837.8|3828.8|3837.9|3828.9|3837.9|3828.9|3837.6|3828.6|0
1697574600000|2023-10-17 20:30:00|3838.1|3829.1|3839.2|3830.2|3839.7|3830.7|3838.1|3829.1|0
1697574900000|2023-10-17 20:35:00|3839|3830|3839.7|3830.7|3839.7|3830.7|3838.8|3829.8|0
1697575200000|2023-10-17 20:40:00|3839.9|3830.9|3839.4|3830.4|3840.1|3831.1|3839.2|3830.2|0
1697575500000|2023-10-17 20:45:00|3839.2|3830.2|3838.8|3829.8|3839.6|3830.6|3838.8|3829.8|0
1697575800000|2023-10-17 20:50:00|3838.9|3829.9|3838.1|3829.1|3839.2|3830.2|3837.9|3828.9|0
1697576100000|2023-10-17 20:55:00|3838|3829|3838.6|3829.6|3838.6|3829.6|3837.9|3828.9|0
1697576400000|2023-10-17 21:00:00|3838.3|3829.3|3838.4|3829.4|3838.7|3829.7|3838.3|3829.3|0
1697576700000|2023-10-17 21:05:00|3838.5|3829.5|3837.9|3828.9|3838.6|3829.6|3837.9|3828.9|0
1697577000000|2023-10-17 21:10:00|3838.2|3829.2|3838.2|3829.2|3838.3|3829.3|3838.1|3829.1|0
1697577300000|2023-10-17 21:15:00|3837.7|3828.7|3838|3829|3838|3829|3837.7|3828.7|0
1697577600000|2023-10-17 21:20:00|3839.5|3830.5|3839.6|3830.6|3840|3831|3839.4|3830.4|0
1697577900000|2023-10-17 21:25:00|3839.5|3830.5|3839.6|3830.6|3839.6|3830.6|3839.5|3830.5|0
1697578200000|2023-10-17 21:30:00|3839.4|3830.4|3839.8|3830.8|3839.9|3830.9|3839.3|3830.3|0
1697578500000|2023-10-17 21:35:00|3839.7|3830.7|3839.4|3830.4|3839.7|3830.7|3839.1|3830.1|0
1697578800000|2023-10-17 21:40:00|3839.3|3830.3|3839.1|3830.1|3839.4|3830.4|3839|3830|0
1697579100000|2023-10-17 21:45:00|3839.2|3830.2|3839.2|3830.2|3839.2|3830.2|3839.2|3830.2|0
1697579700000|2023-10-17 21:55:00|3839.3|3830.3|3839.1|3830.1|3839.3|3830.3|3839.1|3830.1|0
1697580000000|2023-10-17 22:00:00|3839|3830|3836.9|3827.9|3839.2|3830.2|3836.8|3827.8|0
1697580300000|2023-10-17 22:05:00|3837|3828|3837.3|3828.3|3837.7|3828.7|3837|3828|0
1697580600000|2023-10-17 22:10:00|3837.1|3828.1|3837.1|3828.1|3837.3|3828.3|3836.8|3827.8|0
1697580900000|2023-10-17 22:15:00|3837.2|3828.2|3837.7|3828.7|3837.7|3828.7|3837.1|3828.1|0
1697581200000|2023-10-17 22:20:00|3837.5|3828.5|3837.7|3828.7|3838|3829|3837.5|3828.5|0
1697581500000|2023-10-17 22:25:00|3837.8|3828.8|3837.3|3828.3|3837.8|3828.8|3837.3|3828.3|0
1697581800000|2023-10-17 22:30:00|3837.5|3828.5|3837.4|3828.4|3838|3829|3837.4|3828.4|0
1697582100000|2023-10-17 22:35:00|3837.6|3828.6|3838|3829|3838|3829|3837.4|3828.4|0
1697582400000|2023-10-17 22:40:00|3837.8|3828.8|3837.6|3828.6|3838|3829|3837.4|3828.4|0
1697582700000|2023-10-17 22:45:00|3837.8|3828.8|3837.8|3828.8|3838|3829|3837.4|3828.4|0
1697583000000|2023-10-17 22:50:00|3837.9|3828.9|3837.8|3828.8|3838|3829|3837.3|3828.3|0
1697583300000|2023-10-17 22:55:00|3837.7|3828.7|3836.9|3827.9|3837.7|3828.7|3836.9|3827.9|0
1697583600000|2023-10-17 23:00:00|3837.1|3828.1|3837.4|3828.4|3837.8|3828.8|3837.1|3828.1|0
1697583900000|2023-10-17 23:05:00|3837.3|3828.3|3837.4|3828.4|3837.6|3828.6|3837.3|3828.3|0
1697584200000|2023-10-17 23:10:00|3837.3|3828.3|3836.6|3827.6|3837.4|3828.4|3836.6|3827.6|0
1697584500000|2023-10-17 23:15:00|3836.7|3827.7|3836.4|3827.4|3836.9|3827.9|3836.1|3827.1|0
1697584800000|2023-10-17 23:20:00|3836.2|3827.2|3836.6|3827.6|3836.7|3827.7|3835.8|3826.8|0
1697585100000|2023-10-17 23:25:00|3836.7|3827.7|3835.8|3826.8|3836.9|3827.9|3835.8|3826.8|0
1697585400000|2023-10-17 23:30:00|3836|3827|3836|3827|3836|3827|3835.7|3826.7|0
1697585700000|2023-10-17 23:35:00|3835.9|3826.9|3835.9|3826.9|3836|3827|3835.3|3826.3|0
1697586000000|2023-10-17 23:40:00|3836|3827|3836|3827|3836|3827|3835.8|3826.8|0
1697586300000|2023-10-17 23:45:00|3835.9|3826.9|3835.5|3826.5|3836|3827|3835.3|3826.3|0
1697586600000|2023-10-17 23:50:00|3835.6|3826.6|3834.4|3825.4|3835.7|3826.7|3834.2|3825.2|0
1697586900000|2023-10-17 23:55:00|3834.3|3825.3|3833.9|3824.9|3834.4|3825.4|3833.9|3824.9|0
1697587200000|2023-10-18 00:00:00|3833.8|3824.8|3833.8|3824.8|3834.4|3825.4|3833.6|3824.6|0
1697587500000|2023-10-18 00:05:00|3834|3825|3832.9|3823.9|3834.2|3825.2|3832.7|3823.7|0
1697587800000|2023-10-18 00:10:00|3833.1|3824.1|3831|3822|3833.5|3824.5|3830.4|3821.4|0
1697588100000|2023-10-18 00:15:00|3830.9|3821.9|3831.1|3822.1|3831.5|3822.5|3830.6|3821.6|0
1697588400000|2023-10-18 00:20:00|3831|3822|3831.7|3822.7|3831.9|3822.9|3830.9|3821.9|0
1697588700000|2023-10-18 00:25:00|3831.5|3822.5|3832.9|3823.9|3833.2|3824.2|3831.5|3822.5|0
1697589000000|2023-10-18 00:30:00|3832.8|3823.8|3831.7|3822.7|3832.9|3823.9|3831.4|3822.4|0
1697589300000|2023-10-18 00:35:00|3831.6|3822.6|3831.3|3822.3|3832.2|3823.2|3831|3822|0
1697589600000|2023-10-18 00:40:00|3831.1|3822.1|3831.7|3822.7|3831.8|3822.8|3831.1|3822.1|0
1697589900000|2023-10-18 00:45:00|3831.6|3822.6|3831.1|3822.1|3832|3823|3831.1|3822.1|0
1697590200000|2023-10-18 00:50:00|3831|3822|3829.8|3820.8|3831.2|3822.2|3829.5|3820.5|0
1697590500000|2023-10-18 00:55:00|3829.6|3820.6|3829.9|3820.9|3830.9|3821.9|3829.6|3820.6|0
1697590800000|2023-10-18 01:00:00|3829.8|3820.8|3830.3|3821.3|3830.6|3821.6|3829.2|3820.2|0
1697591100000|2023-10-18 01:05:00|3830.4|3821.4|3827.2|3818.2|3830.5|3821.5|3827.2|3818.2|0
1697591400000|2023-10-18 01:10:00|3827.3|3818.3|3827.7|3818.7|3828|3819|3827.1|3818.1|0
1697591700000|2023-10-18 01:15:00|3827.2|3818.2|3812.8|3808.8|3829.8|3825.8|3810.8|3806.8|497
1697592000000|2023-10-18 01:20:00|3811.8|3807.8|3814.3|3810.3|3815.8|3811.8|3810.8|3806.8|438
1697592300000|2023-10-18 01:25:00|3813.3|3809.3|3811.3|3807.3|3816.3|3812.3|3807.8|3803.8|661
1697592600000|2023-10-18 01:30:00|3810.8|3806.8|3800.3|3796.3|3825.3|3821.3|3797.8|3793.8|3369
1697592900000|2023-10-18 01:35:00|3800.8|3796.8|3781.3|3777.3|3805.3|3801.3|3775.3|3771.3|3487
1697593200000|2023-10-18 01:40:00|3781.8|3777.8|3778.3|3774.3|3785.3|3781.3|3771.3|3767.3|2263
1697593500000|2023-10-18 01:45:00|3778.8|3774.8|3794.3|3790.3|3798.3|3794.3|3776.3|3772.3|2232
1697593800000|2023-10-18 01:50:00|3793.3|3789.3|3790.3|3786.3|3794.3|3790.3|3786.3|3782.3|1435
1697594100000|2023-10-18 01:55:00|3791.3|3787.3|3788.3|3784.3|3796.3|3792.3|3785.3|3781.3|957
1697594400000|2023-10-18 02:00:00|3790.3|3786.3|3814.8|3810.8|3820.3|3816.3|3790.3|3786.3|3373
1697594700000|2023-10-18 02:05:00|3815.3|3811.3|3808.3|3804.3|3825.3|3821.3|3807.3|3803.3|1367
1697595000000|2023-10-18 02:10:00|3808.8|3804.8|3806.8|3802.8|3809.3|3805.3|3802.3|3798.3|1204
1697595300000|2023-10-18 02:15:00|3807.3|3803.3|3813.8|3809.8|3814.3|3810.3|3805.3|3801.3|932
1697595600000|2023-10-18 02:20:00|3814.3|3810.3|3807.3|3803.3|3816.3|3812.3|3806.3|3802.3|597
1697595900000|2023-10-18 02:25:00|3806.8|3802.8|3813.3|3809.3|3818.3|3814.3|3806.3|3802.3|482
1697596200000|2023-10-18 02:30:00|3812.8|3808.8|3804.3|3800.3|3815.3|3811.3|3803.3|3799.3|727
1697596500000|2023-10-18 02:35:00|3803.3|3799.3|3798.3|3794.3|3803.3|3799.3|3797.3|3793.3|905
1697596800000|2023-10-18 02:40:00|3797.3|3793.3|3798.3|3794.3|3800.3|3796.3|3793.3|3789.3|889
1697597100000|2023-10-18 02:45:00|3798.8|3794.8|3806.3|3802.3|3806.3|3802.3|3794.3|3790.3|583
1697597400000|2023-10-18 02:50:00|3807.3|3803.3|3806.3|3802.3|3811.3|3807.3|3804.3|3800.3|850
1697597700000|2023-10-18 02:55:00|3805.8|3801.8|3808.8|3804.8|3810.3|3806.3|3801.3|3797.3|474
1697598000000|2023-10-18 03:00:00|3809.3|3805.3|3814.3|3810.3|3816.3|3812.3|3808.3|3804.3|517
1697598300000|2023-10-18 03:05:00|3814.8|3810.8|3813.3|3809.3|3815.3|3811.3|3812.3|3808.3|314
1697598600000|2023-10-18 03:10:00|3814.3|3810.3|3805.3|3801.3|3818.3|3814.3|3805.3|3801.3|654
1697598900000|2023-10-18 03:15:00|3805.8|3801.8|3797.3|3793.3|3805.8|3801.8|3795.3|3791.3|824
1697599200000|2023-10-18 03:20:00|3796.8|3792.8|3795.3|3791.3|3799.3|3795.3|3793.3|3789.3|533
1697599500000|2023-10-18 03:25:00|3794.3|3790.3|3798.3|3794.3|3799.3|3795.3|3792.3|3788.3|599
1697599800000|2023-10-18 03:30:00|3797.3|3793.3|3796.8|3792.8|3798.3|3794.3|3795.3|3791.3|269
1697600100000|2023-10-18 03:35:00|3797.3|3793.3|3798.3|3794.3|3799.3|3795.3|3795.3|3791.3|271
1697600400000|2023-10-18 03:40:00|3797.3|3793.3|3800.3|3796.3|3803.3|3799.3|3797.3|3793.3|400
1697600700000|2023-10-18 03:45:00|3801.3|3797.3|3799.3|3795.3|3803.3|3799.3|3798.3|3794.3|230
1697601000000|2023-10-18 03:50:00|3800.3|3796.3|3796.3|3792.3|3800.3|3796.3|3796.3|3792.3|218
1697601300000|2023-10-18 03:55:00|3797.3|3793.3|3796.3|3792.3|3797.3|3793.3|3794.3|3790.3|349
1697601600000|2023-10-18 04:00:00|3798.8|3789.8|3798.5|3789.5|3799|3790|3798.4|3789.4|0
1697601900000|2023-10-18 04:05:00|3798.4|3789.4|3798.1|3789.1|3798.5|3789.5|3797.8|3788.8|0
1697602200000|2023-10-18 04:10:00|3798.3|3789.3|3798.6|3789.6|3799|3790|3797.9|3788.9|0
1697602500000|2023-10-18 04:15:00|3798.7|3789.7|3799.4|3790.4|3799.4|3790.4|3798.6|3789.6|0
1697602800000|2023-10-18 04:20:00|3799.3|3790.3|3799.2|3790.2|3799.8|3790.8|3799.2|3790.2|0
1697603100000|2023-10-18 04:25:00|3799|3790|3798.8|3789.8|3799.2|3790.2|3798.8|3789.8|0
1697603400000|2023-10-18 04:30:00|3799|3790|3799.5|3790.5|3799.8|3790.8|3798.8|3789.8|0
1697603700000|2023-10-18 04:35:00|3799.4|3790.4|3799.5|3790.5|3799.7|3790.7|3799.4|3790.4|0
1697604000000|2023-10-18 04:40:00|3799.7|3790.7|3799.6|3790.6|3799.8|3790.8|3799.4|3790.4|0
1697604300000|2023-10-18 04:45:00|3799.7|3790.7|3799.8|3790.8|3800.1|3791.1|3799.5|3790.5|0
1697604600000|2023-10-18 04:50:00|3799.7|3790.7|3799.6|3790.6|3799.8|3790.8|3799.3|3790.3|0
1697604900000|2023-10-18 04:55:00|3799.5|3790.5|3798.3|3789.3|3799.5|3790.5|3798.3|3789.3|1
1697605200000|2023-10-18 05:00:00|3798.2|3789.2|3791.8|3787.8|3798.3|3794.3|3788.3|3784.3|935
1697605500000|2023-10-18 05:05:00|3791.3|3787.3|3786.3|3782.3|3792.3|3788.3|3786.3|3782.3|793
1697605800000|2023-10-18 05:10:00|3787.3|3783.3|3781.3|3777.3|3787.3|3783.3|3779.3|3775.3|1028
1697606100000|2023-10-18 05:15:00|3780.3|3776.3|3792.3|3788.3|3794.3|3790.3|3780.3|3776.3|972
1697606400000|2023-10-18 05:20:00|3791.3|3787.3|3791.3|3787.3|3797.3|3793.3|3789.3|3785.3|793
1697606700000|2023-10-18 05:25:00|3791.8|3787.8|3790.3|3786.3|3795.3|3791.3|3789.3|3785.3|783
1697607000000|2023-10-18 05:30:00|3791.3|3787.3|3795.3|3791.3|3798.3|3794.3|3790.3|3786.3|571
1697607300000|2023-10-18 05:35:00|3794.8|3790.8|3794.3|3790.3|3797.8|3793.8|3792.3|3788.3|457
1697607600000|2023-10-18 05:40:00|3793.3|3789.3|3792.3|3788.3|3796.3|3792.3|3792.3|3788.3|387
1697607900000|2023-10-18 05:45:00|3791.3|3787.3|3790.3|3786.3|3793.3|3789.3|3788.3|3784.3|434
1697608200000|2023-10-18 05:50:00|3791.3|3787.3|3783.8|3779.8|3793.3|3789.3|3783.3|3779.3|627
1697608500000|2023-10-18 05:55:00|3783.3|3779.3|3779.3|3775.3|3784.3|3780.3|3777.3|3773.3|651
1697608800000|2023-10-18 06:00:00|3778.3|3774.3|3779.3|3775.3|3782.3|3778.3|3775.3|3771.3|2012
1697609100000|2023-10-18 06:05:00|3778.8|3774.8|3798.3|3794.3|3799.3|3795.3|3778.3|3774.3|1613
1697609400000|2023-10-18 06:10:00|3798.8|3794.8|3791.3|3787.3|3801.3|3797.3|3790.3|3786.3|1065
1697609700000|2023-10-18 06:15:00|3792.3|3788.3|3784.3|3780.3|3792.3|3788.3|3783.3|3779.3|837
1697610000000|2023-10-18 06:20:00|3783.3|3779.3|3783.3|3779.3|3787.3|3783.3|3782.3|3778.3|881
1697610300000|2023-10-18 06:25:00|3784.3|3780.3|3789.3|3785.3|3789.8|3785.8|3782.3|3778.3|599
1697610600000|2023-10-18 06:30:00|3788.8|3784.8|3787.3|3783.3|3793.3|3789.3|3784.3|3780.3|766
1697610900000|2023-10-18 06:35:00|3788.3|3784.3|3786.3|3782.3|3790.8|3786.8|3786.3|3782.3|522
1697611200000|2023-10-18 06:40:00|3785.8|3781.8|3785.3|3781.3|3786.8|3782.8|3784.3|3780.3|635
1697611500000|2023-10-18 06:45:00|3786.3|3782.3|3784.3|3780.3|3786.3|3782.3|3783.3|3779.3|500
1697611800000|2023-10-18 06:50:00|3783.3|3779.3|3782.3|3778.3|3785.3|3781.3|3781.3|3777.3|756
1697612100000|2023-10-18 06:55:00|3781.3|3777.3|3779.3|3775.3|3782.3|3778.3|3778.3|3774.3|892
1697612400000|2023-10-18 07:00:00|3778.8|3774.8|3776.3|3772.3|3780.3|3776.3|3776.3|3772.3|531
1697612700000|2023-10-18 07:05:00|3777.3|3773.3|3785.3|3781.3|3785.8|3781.8|3776.3|3772.3|899
1697613000000|2023-10-18 07:10:00|3784.3|3780.3|3784.3|3780.3|3786.3|3782.3|3781.3|3777.3|998
1697613300000|2023-10-18 07:15:00|3784.8|3780.8|3785.3|3781.3|3791.3|3787.3|3783.3|3779.3|1494
1697613600000|2023-10-18 07:20:00|3784.3|3780.3|3778.3|3774.3|3785.3|3781.3|3778.3|3774.3|497
1697613900000|2023-10-18 07:25:00|3778.8|3774.8|3779.3|3775.3|3780.3|3776.3|3776.3|3772.3|1458
1697614200000|2023-10-18 07:30:00|3779.8|3775.8|3785.3|3781.3|3785.3|3781.3|3779.3|3775.3|928
1697614500000|2023-10-18 07:35:00|3785.8|3781.8|3784.3|3780.3|3785.8|3781.8|3784.3|3780.3|756
1697614800000|2023-10-18 07:40:00|3784.8|3780.8|3783.3|3779.3|3784.8|3780.8|3780.3|3776.3|991
1697615100000|2023-10-18 07:45:00|3784.3|3780.3|3783.3|3779.3|3784.3|3780.3|3780.3|3776.3|890
1697615400000|2023-10-18 07:50:00|3782.3|3778.3|3779.3|3775.3|3782.3|3778.3|3778.3|3774.3|926
1697615700000|2023-10-18 07:55:00|3778.8|3774.8|3780.3|3776.3|3781.3|3777.3|3777.8|3773.8|1128
1697616000000|2023-10-18 08:00:00|3780.8|3776.8|3780.3|3776.3|3782.8|3778.8|3778.3|3774.3|1350
1697616300000|2023-10-18 08:05:00|3779.3|3775.3|3771.3|3767.3|3780.3|3776.3|3770.3|3766.3|2319
1697616600000|2023-10-18 08:10:00|3771.8|3767.8|3769.3|3765.3|3774.3|3770.3|3769.3|3765.3|1016
1697616900000|2023-10-18 08:15:00|3769.8|3765.8|3770.3|3766.3|3772.3|3768.3|3768.3|3764.3|809
1697617200000|2023-10-18 08:20:00|3771.3|3767.3|3777.3|3773.3|3777.3|3773.3|3771.3|3767.3|1322
1697617500000|2023-10-18 08:25:00|3776.8|3772.8|3774.8|3770.8|3780.8|3776.8|3773.3|3769.3|1311
1697617800000|2023-10-18 08:30:00|3779.8|3770.9|3779.9|3770.9|3780.9|3771.9|3778.8|3769.8|0
1697618100000|2023-10-18 08:35:00|3779.8|3770.8|3781.2|3772.2|3781.4|3772.4|3778.8|3769.8|0
1697618400000|2023-10-18 08:40:00|3781.1|3772.1|3781.2|3772.2|3781.4|3772.4|3780.2|3771.2|0
1697618700000|2023-10-18 08:45:00|3781.3|3772.3|3783.1|3774.1|3783.4|3774.4|3780.7|3771.7|0
1697619000000|2023-10-18 08:50:00|3782.9|3773.9|3782.1|3773.1|3783.4|3774.4|3781.9|3772.9|0
1697619300000|2023-10-18 08:55:00|3782.2|3773.2|3781.6|3772.6|3782.8|3773.8|3781.5|3772.5|0
1697619600000|2023-10-18 09:00:00|3781.7|3772.7|3780.7|3771.7|3782|3773|3780.5|3771.5|0
1697619900000|2023-10-18 09:05:00|3780.8|3771.8|3782.2|3773.2|3782.2|3773.2|3780.8|3771.8|0
1697620200000|2023-10-18 09:10:00|3782.4|3773.4|3782.2|3773.2|3782.9|3773.9|3781.8|3772.8|0
1697620500000|2023-10-18 09:15:00|3782.1|3773.1|3775.8|3768.8|3782.1|3773.1|3775.8|3767.8|71
1697620800000|2023-10-18 09:20:00|3776.8|3769.8|3776.8|3769.8|3778.8|3770.8|3774.8|3766.8|35
1697621100000|2023-10-18 09:25:00|3775.8|3768.8|3772.8|3764.8|3777.8|3770.8|3771.8|3764.8|110
1697621400000|2023-10-18 09:30:00|3771.8|3765.8|3769.8|3762.8|3772.8|3765.8|3768.8|3761.8|63
1697621700000|2023-10-18 09:35:00|3770.8|3763.8|3767.8|3760.8|3770.8|3763.8|3765.8|3758.8|143
1697622000000|2023-10-18 09:40:00|3766.8|3759.8|3765.8|3757.8|3767.8|3760.8|3764.8|3757.8|127
1697622300000|2023-10-18 09:45:00|3764.8|3758.8|3766.8|3758.8|3767.8|3759.8|3764.8|3756.8|89
1697622600000|2023-10-18 09:50:00|3767.8|3759.8|3766.8|3759.8|3767.8|3760.8|3764.8|3757.8|21
1697622900000|2023-10-18 09:55:00|3765.8|3758.8|3766.8|3759.8|3766.8|3759.8|3765.8|3757.8|55
1697623200000|2023-10-18 10:00:00|3765.8|3758.8|3765.8|3758.8|3766.8|3759.8|3764.8|3757.8|13
1697623500000|2023-10-18 10:05:00|3764.8|3757.8|3766.8|3759.8|3766.8|3759.8|3764.8|3756.8|51
1697623800000|2023-10-18 10:10:00|3765.8|3758.8|3762.8|3754.8|3766.8|3759.8|3762.8|3754.8|49
1697624100000|2023-10-18 10:15:00|3761.8|3755.8|3760.8|3753.8|3763.8|3756.8|3760.8|3752.8|189
1697624400000|2023-10-18 10:20:00|3761.8|3752.8|3755.8|3748.8|3761.8|3753.8|3754.8|3747.8|289
1697624700000|2023-10-18 10:25:00|3756.8|3749.8|3755.8|3748.8|3757.8|3750.8|3753.8|3745.8|47
1697625000000|2023-10-18 10:30:00|3754.8|3747.8|3759.8|3752.8|3759.8|3752.8|3754.8|3747.8|114
1697625300000|2023-10-18 10:35:00|3758.8|3751.8|3757.8|3749.8|3759.8|3752.8|3757.8|3749.8|21
1697625600000|2023-10-18 10:40:00|3756.8|3750.8|3758.8|3750.8|3758.8|3751.8|3756.8|3749.8|2
1697625900000|2023-10-18 10:45:00|3757.8|3751.8|3758.8|3751.8|3758.8|3751.8|3756.8|3749.8|24
1697626200000|2023-10-18 10:50:00|3757.8|3750.8|3758.8|3751.8|3758.8|3751.8|3757.8|3750.8|1
1697626500000|2023-10-18 10:55:00|3759.8|3752.8|3758.8|3750.8|3759.8|3752.8|3757.8|3750.8|24
1697626800000|2023-10-18 11:00:00|3757.8|3749.8|3759.8|3751.8|3759.8|3752.8|3756.8|3749.8|47
1697627100000|2023-10-18 11:05:00|3760.8|3752.8|3760.8|3752.8|3760.8|3753.8|3759.8|3751.8|4
1697627400000|2023-10-18 11:10:00|3759.8|3753.8|3757.8|3750.8|3760.8|3753.8|3757.8|3750.8|9
1697627700000|2023-10-18 11:15:00|3756.8|3749.8|3757.8|3750.8|3758.8|3751.8|3756.8|3749.8|31
1697628000000|2023-10-18 11:20:00|3756.8|3749.8|3756.8|3748.8|3757.8|3750.8|3755.8|3748.8|8
1697628300000|2023-10-18 11:25:00|3755.8|3749.8|3759.8|3751.8|3759.8|3752.8|3755.8|3749.8|4
1697628600000|2023-10-18 11:30:00|3758.8|3752.8|3760.8|3752.8|3760.8|3753.8|3758.8|3751.8|27
1697628900000|2023-10-18 11:35:00|3759.8|3753.8|3758.8|3750.8|3761.8|3754.8|3757.8|3750.8|74
1697629200000|2023-10-18 11:40:00|3757.8|3749.8|3755.8|3748.8|3758.8|3750.8|3754.8|3747.8|33
1697629500000|2023-10-18 11:45:00|3754.8|3747.8|3754.8|3747.8|3755.8|3748.8|3753.8|3746.8|52
1697629800000|2023-10-18 11:50:00|3755.8|3748.8|3756.8|3749.8|3757.8|3750.8|3754.8|3747.8|95
1697630100000|2023-10-18 11:55:00|3757.8|3748.8|3755.8|3748.8|3757.8|3749.8|3755.8|3747.8|27
1697630400000|2023-10-18 12:00:00|3754.8|3747.8|3756.8|3748.8|3757.8|3750.8|3754.8|3747.8|88
1697630700000|2023-10-18 12:05:00|3755.8|3749.8|3758.8|3751.8|3759.8|3752.8|3755.8|3748.8|83
1697631000000|2023-10-18 12:10:00|3759.8|3752.8|3758.8|3751.8|3759.8|3752.8|3757.8|3750.8|53
1697631300000|2023-10-18 12:15:00|3759.8|3750.8|3759.8|3752.8|3760.8|3752.8|3757.8|3750.8|34
1697631600000|2023-10-18 12:20:00|3760.8|3751.8|3757.8|3750.8|3760.8|3752.8|3756.8|3749.8|40
1697631900000|2023-10-18 12:25:00|3758.8|3751.8|3756.8|3748.8|3758.8|3751.8|3755.8|3748.8|71
1697632200000|2023-10-18 12:30:00|3757.8|3749.8|3754.8|3747.8|3757.8|3749.8|3753.8|3746.8|27
1697632500000|2023-10-18 12:35:00|3755.8|3746.8|3753.8|3746.8|3755.8|3747.8|3753.8|3745.8|12
1697632800000|2023-10-18 12:40:00|3754.8|3747.8|3752.8|3745.8|3754.8|3747.8|3752.8|3745.8|13
1697633100000|2023-10-18 12:45:00|3753.8|3746.8|3750.8|3743.8|3753.8|3746.8|3749.8|3742.8|49
1697633400000|2023-10-18 12:50:00|3751.8|3744.8|3750.8|3743.8|3751.8|3744.8|3749.8|3742.8|11
1697633700000|2023-10-18 12:55:00|3751.8|3744.8|3750.3|3744.3|3752.8|3744.8|3750.3|3742.8|52
1697634000000|2023-10-18 13:00:00|3751.3|3745.3|3755.3|3749.3|3756.3|3750.3|3750.8|3744.8|71
1697634300000|2023-10-18 13:05:00|3755.8|3749.8|3752.8|3746.8|3756.3|3750.3|3750.8|3744.8|46
1697634600000|2023-10-18 13:10:00|3753.3|3747.3|3753.8|3747.8|3754.3|3748.3|3751.8|3745.8|16
1697634900000|2023-10-18 13:15:00|3754.3|3748.3|3753.8|3747.8|3754.3|3748.3|3751.8|3745.8|16
1697635200000|2023-10-18 13:20:00|3753.3|3747.3|3754.8|3748.8|3756.3|3750.3|3753.3|3747.3|56
1697635500000|2023-10-18 13:25:00|3755.3|3749.3|3754.8|3748.8|3755.3|3749.3|3753.3|3747.3|26
1697635800000|2023-10-18 13:30:00|3755.3|3749.3|3754.8|3748.8|3761.8|3755.8|3752.3|3746.3|389
1697636100000|2023-10-18 13:35:00|3754.3|3748.3|3760.8|3754.8|3762.3|3756.3|3754.3|3748.3|226
1697636400000|2023-10-18 13:40:00|3761.3|3755.3|3756.3|3750.3|3761.3|3755.3|3754.3|3748.3|83
1697636700000|2023-10-18 13:45:00|3755.8|3749.8|3756.8|3750.8|3760.3|3754.3|3754.8|3748.8|98
1697637000000|2023-10-18 13:50:00|3757.3|3751.3|3753.3|3747.3|3757.3|3751.3|3750.3|3744.3|163
1697637300000|2023-10-18 13:55:00|3753.8|3747.8|3753.8|3747.8|3759.3|3753.3|3753.3|3747.3|227
1697637600000|2023-10-18 14:00:00|3753.3|3747.3|3751.3|3745.3|3755.3|3749.3|3747.8|3741.8|122
1697637900000|2023-10-18 14:05:00|3750.8|3744.8|3752.3|3746.3|3753.3|3747.3|3747.8|3741.8|145
1697638200000|2023-10-18 14:10:00|3752.8|3746.8|3749.3|3743.3|3753.3|3747.3|3747.3|3741.3|53
1697638500000|2023-10-18 14:15:00|3748.8|3742.8|3754.3|3748.3|3754.3|3748.3|3747.3|3741.3|97
1697638800000|2023-10-18 14:20:00|3754.8|3748.8|3759.3|3753.3|3759.3|3753.3|3752.8|3746.8|112
1697639100000|2023-10-18 14:25:00|3758.8|3752.8|3752.3|3746.3|3759.3|3753.3|3752.3|3746.3|223
1697639400000|2023-10-18 14:30:00|3752.8|3746.8|3743.3|3737.3|3753.3|3747.3|3742.3|3736.3|165
1697639700000|2023-10-18 14:35:00|3742.8|3736.8|3733.3|3727.3|3744.3|3738.3|3729.8|3723.8|551
1697640000000|2023-10-18 14:40:00|3732.8|3726.8|3732.3|3726.3|3734.3|3728.3|3727.8|3721.8|283
1697640300000|2023-10-18 14:45:00|3732.8|3726.8|3729.3|3723.3|3734.8|3728.8|3728.3|3722.3|121
1697640600000|2023-10-18 14:50:00|3728.8|3722.8|3726.8|3720.8|3730.3|3724.3|3725.8|3719.8|224
1697640900000|2023-10-18 14:55:00|3726.3|3720.3|3730.3|3724.3|3730.3|3724.3|3726.3|3720.3|101
1697641200000|2023-10-18 15:00:00|3729.8|3723.8|3734.8|3728.8|3735.3|3729.3|3729.3|3723.3|100
1697641500000|2023-10-18 15:05:00|3734.3|3728.3|3732.3|3726.3|3734.3|3728.3|3728.3|3722.3|108
1697641800000|2023-10-18 15:10:00|3731.8|3725.8|3732.3|3726.3|3733.3|3727.3|3729.3|3723.3|70
1697642100000|2023-10-18 15:15:00|3732.8|3726.8|3732.3|3726.3|3734.8|3728.8|3732.3|3726.3|159
1697642400000|2023-10-18 15:20:00|3731.8|3725.8|3729.3|3723.3|3732.3|3726.3|3728.3|3722.3|96
1697642700000|2023-10-18 15:25:00|3729.8|3723.8|3730.3|3724.3|3732.8|3726.8|3728.8|3722.8|53
1697643000000|2023-10-18 15:30:00|3729.8|3723.8|3725.3|3719.3|3730.3|3724.3|3725.3|3719.3|127
1697643300000|2023-10-18 15:35:00|3724.8|3718.8|3724.3|3718.3|3725.3|3719.3|3720.8|3714.8|233
1697643600000|2023-10-18 15:40:00|3724.8|3718.8|3721.3|3715.3|3725.3|3719.3|3720.3|3714.3|154
1697643900000|2023-10-18 15:45:00|3721.8|3715.8|3721.8|3715.8|3723.3|3717.3|3720.8|3714.8|40
1697644200000|2023-10-18 15:50:00|3722.3|3716.3|3722.3|3716.3|3723.8|3717.8|3719.8|3713.8|44
1697644500000|2023-10-18 15:55:00|3721.8|3715.8|3723.3|3717.3|3724.3|3718.3|3721.3|3715.3|53
1697644800000|2023-10-18 16:00:00|3722.8|3716.8|3724.8|3718.8|3725.3|3719.3|3719.3|3713.3|129
1697645100000|2023-10-18 16:05:00|3724.3|3718.3|3722.3|3716.3|3724.3|3718.3|3721.3|3715.3|68
1697645400000|2023-10-18 16:10:00|3723.3|3717.3|3721.3|3715.3|3725.3|3719.3|3720.8|3714.8|81
1697645700000|2023-10-18 16:15:00|3722.3|3716.3|3721.8|3715.8|3723.3|3717.3|3721.3|3715.3|45
1697646000000|2023-10-18 16:20:00|3721.3|3715.3|3719.3|3713.3|3722.3|3716.3|3718.3|3712.3|134
1697646300000|2023-10-18 16:25:00|3718.8|3712.8|3718.3|3712.3|3720.3|3714.3|3716.3|3710.3|122
1697646600000|2023-10-18 16:30:00|3718.8|3712.8|3717.8|3711.8|3720.3|3714.3|3717.8|3711.8|136
1697646900000|2023-10-18 16:35:00|3718.3|3712.3|3717.3|3711.3|3720.3|3714.3|3716.3|3710.3|127
1697647200000|2023-10-18 16:40:00|3718.3|3712.3|3718.3|3712.3|3719.3|3713.3|3717.3|3711.3|147
1697647500000|2023-10-18 16:45:00|3718.8|3712.8|3720.3|3714.3|3720.3|3714.3|3717.8|3711.8|52
1697647800000|2023-10-18 16:50:00|3719.8|3713.8|3718.3|3712.3|3720.3|3714.3|3718.3|3712.3|29
1697648100000|2023-10-18 16:55:00|3717.8|3711.8|3718.8|3712.8|3719.3|3713.3|3717.3|3711.3|116
1697648400000|2023-10-18 17:00:00|3718.3|3712.3|3722.8|3716.8|3722.8|3716.8|3716.3|3710.3|68
1697648700000|2023-10-18 17:05:00|3723.3|3717.3|3721.3|3715.3|3723.3|3717.3|3719.3|3713.3|33
1697649000000|2023-10-18 17:10:00|3720.8|3714.8|3725.3|3719.3|3725.8|3719.8|3719.8|3713.8|70
1697649300000|2023-10-18 17:15:00|3724.8|3718.8|3723.3|3717.3|3726.8|3720.8|3722.3|3716.3|70
1697649600000|2023-10-18 17:20:00|3722.8|3716.8|3722.3|3716.3|3723.8|3717.8|3721.3|3715.3|55
1697649900000|2023-10-18 17:25:00|3722.8|3716.8|3721.3|3715.3|3723.3|3717.3|3721.3|3715.3|86
1697650200000|2023-10-18 17:30:00|3721.8|3715.8|3719.8|3713.8|3721.8|3715.8|3719.3|3713.3|45
1697650500000|2023-10-18 17:35:00|3719.3|3713.3|3716.3|3710.3|3720.3|3714.3|3716.3|3710.3|96
1697650800000|2023-10-18 17:40:00|3716.8|3710.8|3717.3|3711.3|3718.3|3712.3|3716.3|3710.3|64
1697651100000|2023-10-18 17:45:00|3717.8|3711.8|3720.3|3714.3|3720.3|3714.3|3714.3|3708.3|130
1697651400000|2023-10-18 17:50:00|3719.8|3713.8|3723.3|3717.3|3723.3|3717.3|3719.3|3713.3|88
1697651700000|2023-10-18 17:55:00|3723.8|3717.8|3724.8|3718.8|3725.3|3719.3|3722.3|3716.3|175
1697652000000|2023-10-18 18:00:00|3724.3|3718.3|3723.3|3717.3|3725.3|3719.3|3721.3|3715.3|61
1697652300000|2023-10-18 18:05:00|3723.8|3717.8|3725.8|3719.8|3727.3|3721.3|3722.8|3716.8|147
1697652600000|2023-10-18 18:10:00|3725.3|3719.3|3724.3|3718.3|3727.3|3721.3|3723.3|3717.3|24
1697652900000|2023-10-18 18:15:00|3723.8|3717.8|3720.3|3714.3|3724.3|3718.3|3720.3|3714.3|52
1697653200000|2023-10-18 18:20:00|3720.8|3714.8|3723.3|3717.3|3723.8|3717.8|3720.8|3714.8|45
1697653500000|2023-10-18 18:25:00|3722.3|3716.3|3723.3|3717.3|3723.3|3717.3|3721.3|3715.3|26
1697653800000|2023-10-18 18:30:00|3722.8|3716.8|3723.3|3717.3|3725.3|3719.3|3722.3|3716.3|33
1697654100000|2023-10-18 18:35:00|3722.8|3716.8|3720.3|3714.3|3723.3|3717.3|3720.3|3714.3|25
1697654400000|2023-10-18 18:40:00|3719.3|3713.3|3718.8|3712.8|3720.8|3714.8|3717.3|3711.3|143
1697654700000|2023-10-18 18:45:00|3718.3|3712.3|3716.3|3710.3|3718.8|3712.8|3714.3|3708.3|69
1697655000000|2023-10-18 18:50:00|3716.8|3710.8|3712.8|3706.8|3717.3|3711.3|3712.8|3706.8|127
1697655300000|2023-10-18 18:55:00|3713.3|3707.3|3714.8|3705.8|3716.3|3710.3|3712.3|3705.8|117
1697655600000|2023-10-18 19:00:00|3714.9|3705.9|3710.2|3701.2|3714.9|3705.9|3709.7|3700.7|0
1697655900000|2023-10-18 19:05:00|3710.1|3701.1|3702.8|3693.8|3710.4|3701.4|3701.8|3692.8|0
1697656200000|2023-10-18 19:10:00|3702.9|3693.9|3707|3698|3707.3|3698.3|3702.8|3693.8|0
1697656500000|2023-10-18 19:15:00|3707.1|3698.1|3710.4|3701.4|3710.4|3701.4|3706.9|3697.9|0
1697656800000|2023-10-18 19:20:00|3710.3|3701.3|3710.9|3701.9|3710.9|3701.9|3709|3700|0
1697657100000|2023-10-18 19:25:00|3710.8|3701.8|3708.9|3699.9|3710.9|3701.9|3707.3|3698.3|0
1697657400000|2023-10-18 19:30:00|3709|3700|3711.2|3702.2|3711.3|3702.3|3708.8|3699.8|0
1697657700000|2023-10-18 19:35:00|3711.3|3702.3|3712.4|3703.4|3713.6|3704.6|3710.7|3701.7|0
1697658000000|2023-10-18 19:40:00|3712.3|3703.3|3711.5|3702.5|3712.4|3703.4|3711.4|3702.4|0
1697658300000|2023-10-18 19:45:00|3711.4|3702.4|3706.7|3697.7|3711.4|3702.4|3704.6|3695.6|0
1697658600000|2023-10-18 19:50:00|3706.9|3697.9|3716.7|3707.7|3716.7|3707.7|3706.9|3697.9|0
1697658900000|2023-10-18 19:55:00|3716.6|3707.6|3716.7|3707.7|3719|3710|3712.3|3703.3|0
1697659200000|2023-10-18 20:00:00|3716.9|3707.9|3719|3710|3722.4|3713.4|3716.9|3707.9|0
1697659500000|2023-10-18 20:05:00|3719.2|3710.2|3720.3|3711.3|3721.4|3712.4|3718.5|3709.5|0
1697659800000|2023-10-18 20:10:00|3720.2|3711.2|3721.2|3712.2|3721.7|3712.7|3720|3711|0
1697660100000|2023-10-18 20:15:00|3721|3712|3721.2|3712.2|3721.5|3712.5|3720.5|3711.5|0
1697660400000|2023-10-18 20:20:00|3721.3|3712.3|3720.7|3711.7|3721.8|3712.8|3720.7|3711.7|0
1697660700000|2023-10-18 20:25:00|3720.6|3711.6|3720.9|3711.9|3721.4|3712.4|3720.4|3711.4|0
1697661000000|2023-10-18 20:30:00|3721.1|3712.1|3721.9|3712.9|3722|3713|3721.1|3712.1|0
1697661300000|2023-10-18 20:35:00|3722|3713|3721|3712|3722|3713|3720.8|3711.8|0
1697661600000|2023-10-18 20:40:00|3720.9|3711.9|3721.5|3712.5|3721.6|3712.6|3720.7|3711.7|0
1697661900000|2023-10-18 20:45:00|3721.6|3712.6|3722.1|3713.1|3722.1|3713.1|3721.4|3712.4|0
1697662200000|2023-10-18 20:50:00|3721.9|3712.9|3721.7|3712.7|3722.7|3713.7|3721.5|3712.5|0
1697662500000|2023-10-18 20:55:00|3721.6|3712.6|3721.2|3712.2|3721.9|3712.9|3721|3712|0
1697662800000|2023-10-18 21:00:00|3721.4|3712.4|3721.6|3712.6|3721.7|3712.7|3721.3|3712.3|0
1697663100000|2023-10-18 21:05:00|3721.7|3712.7|3721.6|3712.6|3721.7|3712.7|3721.5|3712.5|0
1697663400000|2023-10-18 21:10:00|3721.5|3712.5|3721.7|3712.7|3721.7|3712.7|3721.3|3712.3|0
1697663700000|2023-10-18 21:15:00|3726.2|3717.2|3726.7|3717.7|3726.7|3717.7|3726.2|3717.2|0
1697664000000|2023-10-18 21:20:00|3726.8|3717.8|3726.8|3717.8|3726.9|3717.9|3726.7|3717.7|0
1697664300000|2023-10-18 21:25:00|3726.7|3717.7|3726.7|3717.7|3726.7|3717.7|3726.7|3717.7|0
1697664600000|2023-10-18 21:30:00|3726.6|3717.6|3726.6|3717.6|3726.6|3717.6|3726.3|3717.3|0
1697664900000|2023-10-18 21:35:00|3726.3|3717.3|3725.8|3716.8|3726.3|3717.3|3725.5|3716.5|0
1697665200000|2023-10-18 21:40:00|3725.9|3716.9|3726|3717|3726.2|3717.2|3725.7|3716.7|0
1697665500000|2023-10-18 21:45:00|3725.7|3716.7|3728.3|3719.3|3728.5|3719.5|3725.6|3716.6|0
1697665800000|2023-10-18 21:50:00|3728.2|3719.2|3728.3|3719.3|3728.4|3719.4|3728.2|3719.2|0
1697666100000|2023-10-18 21:55:00|3728.4|3719.4|3728|3719|3728.4|3719.4|3728|3719|0
1697666400000|2023-10-18 22:00:00|3727.3|3718.3|3726.2|3717.2|3727.7|3718.7|3725.8|3716.8|0
1697666700000|2023-10-18 22:05:00|3726.7|3717.7|3727.5|3718.5|3727.7|3718.7|3726.7|3717.7|0
1697667000000|2023-10-18 22:10:00|3727.7|3718.7|3727.9|3718.9|3728|3719|3726.8|3717.8|0
1697667300000|2023-10-18 22:15:00|3727.7|3718.7|3725.3|3716.3|3727.7|3718.7|3725.2|3716.2|0
1697667600000|2023-10-18 22:20:00|3725.2|3716.2|3725.9|3716.9|3726.3|3717.3|3725.1|3716.1|0
1697667900000|2023-10-18 22:25:00|3726.1|3717.1|3727.5|3718.5|3727.5|3718.5|3725.9|3716.9|0
1697668200000|2023-10-18 22:30:00|3727.6|3718.6|3728.4|3719.4|3729.3|3720.3|3727.6|3718.6|0
1697668500000|2023-10-18 22:35:00|3728.3|3719.3|3728.1|3719.1|3728.5|3719.5|3727.7|3718.7|0
1697668800000|2023-10-18 22:40:00|3728.2|3719.2|3728.3|3719.3|3728.6|3719.6|3727.9|3718.9|0
1697669100000|2023-10-18 22:45:00|3728.4|3719.4|3727.8|3718.8|3728.6|3719.6|3727.6|3718.6|0
1697669400000|2023-10-18 22:50:00|3727.6|3718.6|3726.4|3717.4|3728.3|3719.3|3726.3|3717.3|0
1697669700000|2023-10-18 22:55:00|3726.6|3717.6|3725.4|3716.4|3726.6|3717.6|3724.9|3715.9|0
1697670000000|2023-10-18 23:00:00|3725.3|3716.3|3725.8|3716.8|3726.4|3717.4|3725.3|3716.3|0
1697670300000|2023-10-18 23:05:00|3725.6|3716.6|3725.1|3716.1|3725.8|3716.8|3725.1|3716.1|0
1697670600000|2023-10-18 23:10:00|3724.9|3715.9|3723.1|3714.1|3725.6|3716.6|3722.2|3713.2|0
1697670900000|2023-10-18 23:15:00|3723|3714|3723.2|3714.2|3724.1|3715.1|3722.9|3713.9|0
1697671200000|2023-10-18 23:20:00|3723.4|3714.4|3723.6|3714.6|3724.1|3715.1|3723.1|3714.1|0
1697671500000|2023-10-18 23:25:00|3723.4|3714.4|3726.4|3717.4|3726.4|3717.4|3723.4|3714.4|0
1697671800000|2023-10-18 23:30:00|3726.2|3717.2|3727.4|3718.4|3727.4|3718.4|3726.2|3717.2|0
1697672100000|2023-10-18 23:35:00|3727.2|3718.2|3725.9|3716.9|3727.4|3718.4|3725.7|3716.7|0
1697672400000|2023-10-18 23:40:00|3725.7|3716.7|3725.2|3716.2|3725.9|3716.9|3725.2|3716.2|0
1697672700000|2023-10-18 23:45:00|3725.3|3716.3|3725.1|3716.1|3725.5|3716.5|3724.1|3715.1|0
1697673000000|2023-10-18 23:50:00|3725|3716|3725.6|3716.6|3725.6|3716.6|3724.8|3715.8|0
1697673300000|2023-10-18 23:55:00|3725.8|3716.8|3726.5|3717.5|3726.6|3717.6|3725.8|3716.8|0
1697673600000|2023-10-19 00:00:00|3726.6|3717.6|3726.6|3717.6|3727.6|3718.6|3726.6|3717.6|0
1697673900000|2023-10-19 00:05:00|3726.5|3717.5|3727.8|3718.8|3728.5|3719.5|3726.5|3717.5|0
1697674200000|2023-10-19 00:10:00|3728.1|3719.1|3726.6|3717.6|3728.3|3719.3|3726|3717|0
1697674500000|2023-10-19 00:15:00|3726.3|3717.3|3726.5|3717.5|3727.2|3718.2|3725.5|3716.5|0
1697674800000|2023-10-19 00:20:00|3726.3|3717.3|3724.6|3715.6|3726.3|3717.3|3724.4|3715.4|0
1697675100000|2023-10-19 00:25:00|3724.5|3715.5|3725.5|3716.5|3725.5|3716.5|3724|3715|0
1697675400000|2023-10-19 00:30:00|3725.3|3716.3|3724.6|3715.6|3725.6|3716.6|3724.2|3715.2|0
1697675700000|2023-10-19 00:35:00|3724.5|3715.5|3724.5|3715.5|3724.9|3715.9|3723.9|3714.9|0
1697676000000|2023-10-19 00:40:00|3724.7|3715.7|3730.5|3721.5|3730.7|3721.7|3724.7|3715.7|0
1697676300000|2023-10-19 00:45:00|3730.4|3721.4|3728.3|3719.3|3730.8|3721.8|3727.9|3718.9|0
1697676600000|2023-10-19 00:50:00|3728.4|3719.4|3729|3720|3729.3|3720.3|3728.1|3719.1|0
1697676900000|2023-10-19 00:55:00|3728.8|3719.8|3729.1|3720.1|3729.6|3720.6|3728.8|3719.8|0
1697677200000|2023-10-19 01:00:00|3729.2|3720.2|3729.8|3720.8|3729.8|3720.8|3728.7|3719.7|0
1697677500000|2023-10-19 01:05:00|3729.9|3720.9|3728.1|3719.1|3730.5|3721.5|3727.8|3718.8|0
1697677800000|2023-10-19 01:10:00|3728.2|3719.2|3727.5|3718.5|3728.5|3719.5|3727|3718|0
1697678100000|2023-10-19 01:15:00|3727.3|3718.3|3713.3|3709.3|3727.3|3718.3|3707.8|3703.8|648
1697678400000|2023-10-19 01:20:00|3714.3|3710.3|3701|3697|3716.8|3712.8|3698.3|3694.3|1428
1697678700000|2023-10-19 01:25:00|3700.5|3696.5|3705|3701|3709|3705|3700.5|3696.5|1437
1697679000000|2023-10-19 01:30:00|3704|3700|3715|3711|3723|3719|3694|3690|6309
1697679300000|2023-10-19 01:35:00|3714.5|3710.5|3703|3699|3718.5|3714.5|3701.5|3697.5|3252
1697679600000|2023-10-19 01:40:00|3702|3698|3703.5|3699.5|3708|3704|3696.5|3692.5|1984
1697679900000|2023-10-19 01:45:00|3703|3699|3705|3701|3713|3709|3702|3698|1700
1697680200000|2023-10-19 01:50:00|3704|3700|3708|3704|3709|3705|3698|3694|1341
1697680500000|2023-10-19 01:55:00|3707|3703|3707.5|3703.5|3715|3711|3706.5|3702.5|1186
1697680800000|2023-10-19 02:00:00|3707|3703|3714|3710|3715|3711|3705|3701|968
1697681100000|2023-10-19 02:05:00|3713.5|3709.5|3723.5|3719.5|3725|3721|3711|3707|1102
1697681400000|2023-10-19 02:10:00|3724|3720|3724|3720|3730|3726|3720|3716|1239
1697681700000|2023-10-19 02:15:00|3724.5|3720.5|3720|3716|3726|3722|3718|3714|578
1697682000000|2023-10-19 02:20:00|3721|3717|3729|3725|3732|3728|3717|3713|882
1697682300000|2023-10-19 02:25:00|3728|3724|3729|3725|3734|3730|3728|3724|748
1697682600000|2023-10-19 02:30:00|3729.5|3725.5|3722|3718|3730|3726|3721|3717|1067
1697682900000|2023-10-19 02:35:00|3723|3719|3720|3716|3724|3720|3719|3715|421
1697683200000|2023-10-19 02:40:00|3719|3715|3716.5|3712.5|3721|3717|3715|3711|610
1697683500000|2023-10-19 02:45:00|3716|3712|3716|3712|3722|3718|3714|3710|476
1697683800000|2023-10-19 02:50:00|3716.5|3712.5|3720|3716|3720|3716|3715|3711|2365
1697684100000|2023-10-19 02:55:00|3719.5|3715.5|3713|3709|3721|3717|3711|3707|435
1697684400000|2023-10-19 03:00:00|3712|3708|3712|3708|3716|3712|3710|3706|515
1697684700000|2023-10-19 03:05:00|3711.5|3707.5|3707|3703|3712|3708|3706.5|3702.5|710
1697685000000|2023-10-19 03:10:00|3706.5|3702.5|3702|3698|3708|3704|3702|3698|906
1697685300000|2023-10-19 03:15:00|3702.5|3698.5|3705|3701|3706|3702|3700|3696|909
1697685600000|2023-10-19 03:20:00|3704|3700|3704|3700|3707|3703|3701.5|3697.5|658
1697685900000|2023-10-19 03:25:00|3704.5|3700.5|3701|3697|3705|3701|3699|3695|931
1697686200000|2023-10-19 03:30:00|3700|3696|3701|3697|3703|3699|3699|3695|271
1697686500000|2023-10-19 03:35:00|3700|3696|3703|3699|3704|3700|3700|3696|305
1697686800000|2023-10-19 03:40:00|3702.5|3698.5|3704|3700|3706|3702|3702|3698|269
1697687100000|2023-10-19 03:45:00|3703.5|3699.5|3703|3699|3704|3700|3701.5|3697.5|268
1697687400000|2023-10-19 03:50:00|3702|3698|3703|3699|3703|3699|3699|3695|268
1697687700000|2023-10-19 03:55:00|3704|3700|3703|3699|3704|3700|3702|3698|206
1697688000000|2023-10-19 04:00:00|3706.5|3697.5|3707.6|3698.6|3707.7|3698.7|3706.5|3697.5|3
1697688300000|2023-10-19 04:05:00|3707.7|3698.7|3707|3698|3707.7|3698.7|3707|3698|0
1697688600000|2023-10-19 04:10:00|3707.1|3698.1|3707.9|3698.9|3707.9|3698.9|3707.1|3698.1|0
1697688900000|2023-10-19 04:15:00|3708|3699|3707.9|3698.9|3708.1|3699.1|3707.4|3698.4|0
1697689200000|2023-10-19 04:20:00|3707.7|3698.7|3708.3|3699.3|3708.3|3699.3|3707.7|3698.7|0
1697689500000|2023-10-19 04:25:00|3708.1|3699.1|3708.7|3699.7|3708.7|3699.7|3708|3699|0
1697689800000|2023-10-19 04:30:00|3708.8|3699.8|3708.3|3699.3|3709.3|3700.3|3708.2|3699.2|0
1697690100000|2023-10-19 04:35:00|3708.4|3699.4|3708.7|3699.7|3709|3700|3708.3|3699.3|0
1697690400000|2023-10-19 04:40:00|3708.5|3699.5|3708.7|3699.7|3708.7|3699.7|3708.3|3699.3|0
1697690700000|2023-10-19 04:45:00|3708.5|3699.5|3708.3|3699.3|3708.7|3699.7|3708.2|3699.2|0
1697691000000|2023-10-19 04:50:00|3708.5|3699.5|3708.7|3699.7|3708.7|3699.7|3707.6|3698.6|0
1697691300000|2023-10-19 04:55:00|3708.8|3699.8|3708.9|3699.9|3709.2|3700.2|3708.7|3699.7|2
1697691600000|2023-10-19 05:00:00|3709|3700|3700|3696|3709|3703|3697|3693|1379
1697691900000|2023-10-19 05:05:00|3699.5|3695.5|3699|3695|3700|3696|3696|3692|530
1697692200000|2023-10-19 05:10:00|3699.5|3695.5|3709|3705|3709|3705|3699|3695|672
1697692500000|2023-10-19 05:15:00|3710|3706|3707|3703|3711|3707|3704|3700|925
1697692800000|2023-10-19 05:20:00|3708|3704|3703|3699|3711|3707|3703|3699|549
1697693100000|2023-10-19 05:25:00|3703.5|3699.5|3702.5|3698.5|3706|3702|3702|3698|339
1697693400000|2023-10-19 05:30:00|3703|3699|3702|3698|3705|3701|3700|3696|440
1697693700000|2023-10-19 05:35:00|3701.5|3697.5|3700|3696|3703|3699|3698|3694|607
1697694000000|2023-10-19 05:40:00|3701|3697|3706|3702|3706|3702|3699|3695|556
1697694300000|2023-10-19 05:45:00|3707|3703|3704|3700|3708|3704|3702|3698|465
1697694600000|2023-10-19 05:50:00|3703.5|3699.5|3701|3697|3704|3700|3699|3695|655
1697694900000|2023-10-19 05:55:00|3700.5|3696.5|3703|3699|3704|3700|3697|3693|642
1697695200000|2023-10-19 06:00:00|3702|3698|3713|3709|3713|3709|3702|3698|1248
1697695500000|2023-10-19 06:05:00|3712|3708|3706|3702|3715|3711|3704|3700|1331
1697695800000|2023-10-19 06:10:00|3705.5|3701.5|3708|3704|3709|3705|3705|3701|385
1697696100000|2023-10-19 06:15:00|3707|3703|3717|3713|3719|3715|3707|3703|769
1697696400000|2023-10-19 06:20:00|3718|3714|3720|3716|3723|3719|3716.5|3712.5|796
1697696700000|2023-10-19 06:25:00|3720.5|3716.5|3715|3711|3723|3719|3715|3711|677
1697697000000|2023-10-19 06:30:00|3714.5|3710.5|3707|3703|3715|3711|3706|3702|801
1697697300000|2023-10-19 06:35:00|3707.5|3703.5|3709|3705|3709|3705|3705|3701|635
1697697600000|2023-10-19 06:40:00|3708.5|3704.5|3703|3699|3709|3705|3702|3698|611
1697697900000|2023-10-19 06:45:00|3703.5|3699.5|3699|3695|3704|3700|3699|3695|629
1697698200000|2023-10-19 06:50:00|3698.5|3694.5|3697|3693|3699.5|3695.5|3697|3693|1103
1697698500000|2023-10-19 06:55:00|3698|3694|3700|3696|3702|3698|3698|3694|751
1697698800000|2023-10-19 07:00:00|3700.5|3696.5|3710|3706|3710|3706|3700|3696|939
1697699100000|2023-10-19 07:05:00|3709.5|3705.5|3706|3702|3710|3706|3704|3700|657
1697699400000|2023-10-19 07:10:00|3705.5|3701.5|3709|3705|3710.5|3706.5|3703|3699|995
1697699700000|2023-10-19 07:15:00|3710|3706|3712|3708|3713|3709|3706|3702|780
1697700000000|2023-10-19 07:20:00|3712.5|3708.5|3714|3710|3717|3713|3712|3708|840
1697700300000|2023-10-19 07:25:00|3714.5|3710.5|3716|3712|3716|3712|3713|3709|714
1697700600000|2023-10-19 07:30:00|3715.5|3711.5|3721|3717|3721|3717|3714|3710|846
1697700900000|2023-10-19 07:35:00|3722|3718|3716|3712|3722|3718|3715.5|3711.5|2041
1697701200000|2023-10-19 07:40:00|3715|3711|3710|3706|3717|3713|3709|3705|1340
1697701500000|2023-10-19 07:45:00|3709|3705|3704|3700|3711|3707|3704|3700|1143
1697701800000|2023-10-19 07:50:00|3705|3701|3704|3700|3705|3701|3701|3697|1786
1697702100000|2023-10-19 07:55:00|3704.5|3700.5|3702|3698|3705|3701|3701|3697|1853
1697702400000|2023-10-19 08:00:00|3701.5|3697.5|3696.5|3692.5|3705|3701|3692|3688|1969
1697702700000|2023-10-19 08:05:00|3697|3693|3694|3690|3698|3694|3694|3690|1587
1697703000000|2023-10-19 08:10:00|3693.5|3689.5|3696|3692|3700|3696|3693|3689|1625
1697703300000|2023-10-19 08:15:00|3696.5|3692.5|3696|3692|3698|3694|3694|3690|1403
1697703600000|2023-10-19 08:20:00|3695.5|3691.5|3700|3696|3700|3696|3694|3690|2546
1697703900000|2023-10-19 08:25:00|3699.5|3695.5|3702.5|3698.5|3702.5|3698.5|3699|3695|840
1697704200000|2023-10-19 08:30:00|3704.2|3695.2|3704|3695|3705.4|3696.4|3703.1|3694.1|0
1697704500000|2023-10-19 08:35:00|3704.2|3695.2|3701.6|3692.6|3705.4|3696.4|3701.5|3692.5|0
1697704800000|2023-10-19 08:40:00|3701.5|3692.5|3704.8|3695.8|3705.3|3696.3|3701.5|3692.5|0
1697705100000|2023-10-19 08:45:00|3704.6|3695.6|3702.3|3693.3|3705.1|3696.1|3702|3693|0
1697705400000|2023-10-19 08:50:00|3702.4|3693.4|3703.9|3694.9|3704.1|3695.1|3701.9|3692.9|0
1697705700000|2023-10-19 08:55:00|3703.8|3694.8|3702.4|3693.4|3703.9|3694.9|3702.2|3693.2|0
1697706000000|2023-10-19 09:00:00|3702.5|3693.5|3703.2|3694.2|3703.4|3694.4|3701.3|3692.3|0
1697706300000|2023-10-19 09:05:00|3703.3|3694.3|3704.8|3695.8|3704.9|3695.9|3702.4|3693.4|0
1697706600000|2023-10-19 09:10:00|3704.9|3695.9|3704.8|3695.8|3705.9|3696.9|3704.6|3695.6|0
1697706900000|2023-10-19 09:15:00|3704.9|3695.9|3696.5|3688.5|3705.5|3696.5|3695.5|3688.5|193
1697707200000|2023-10-19 09:20:00|3695.5|3687.5|3696.5|3688.5|3700.5|3693.5|3693.5|3686.5|31
1697707500000|2023-10-19 09:25:00|3695.5|3687.5|3694.5|3687.5|3696.5|3688.5|3693.5|3686.5|11
1697707800000|2023-10-19 09:30:00|3695.5|3688.5|3698.5|3690.5|3699.5|3692.5|3694.5|3688.5|23
1697708100000|2023-10-19 09:35:00|3697.5|3691.5|3702.5|3695.5|3703.5|3696.5|3697.5|3691.5|49
1697708400000|2023-10-19 09:40:00|3703.5|3694.5|3700.5|3692.5|3703.5|3695.5|3698.5|3690.5|38
1697708700000|2023-10-19 09:45:00|3701.5|3693.5|3699.5|3692.5|3705.5|3698.5|3699.5|3692.5|47
1697709000000|2023-10-19 09:50:00|3700.5|3693.5|3702.5|3694.5|3704.5|3696.5|3699.5|3692.5|29
1697709300000|2023-10-19 09:55:00|3703.5|3695.5|3702.5|3694.5|3704.5|3696.5|3701.5|3694.5|17
1697709600000|2023-10-19 10:00:00|3701.5|3693.5|3705.5|3697.5|3705.5|3698.5|3701.5|3693.5|2
1697709900000|2023-10-19 10:05:00|3704.5|3698.5|3704.5|3696.5|3706.5|3698.5|3703.5|3695.5|29
1697710200000|2023-10-19 10:10:00|3703.5|3697.5|3703.5|3695.5|3704.5|3697.5|3702.5|3694.5|9
1697710500000|2023-10-19 10:15:00|3702.5|3696.5|3702.5|3695.5|3703.5|3696.5|3702.5|3694.5|8
1697710800000|2023-10-19 10:20:00|3701.5|3694.5|3702.5|3694.5|3702.5|3695.5|3701.5|3693.5|9
1697711100000|2023-10-19 10:25:00|3701.5|3695.5|3703.5|3695.5|3703.5|3695.5|3701.5|3693.5|4
1697711400000|2023-10-19 10:30:00|3702.5|3696.5|3705.5|3697.5|3706.5|3699.5|3702.5|3695.5|2
1697711700000|2023-10-19 10:35:00|3704.5|3698.5|3706.5|3698.5|3707.5|3699.5|3704.5|3697.5|24
1697712000000|2023-10-19 10:40:00|3705.5|3699.5|3706.5|3699.5|3707.5|3700.5|3705.5|3697.5|23
1697712300000|2023-10-19 10:45:00|3707.5|3700.5|3706.5|3699.5|3708.5|3700.5|3705.5|3697.5|2
1697712600000|2023-10-19 10:50:00|3705.5|3698.5|3706.5|3698.5|3707.5|3699.5|3704.5|3697.5|13
1697712900000|2023-10-19 10:55:00|3705.5|3699.5|3709.5|3702.5|3710.5|3703.5|3705.5|3698.5|36
1697713200000|2023-10-19 11:00:00|3710.5|3701.5|3707.5|3699.5|3710.5|3703.5|3706.5|3698.5|43
1697713500000|2023-10-19 11:05:00|3706.5|3698.5|3705.5|3697.5|3707.5|3699.5|3703.5|3696.5|3
1697713800000|2023-10-19 11:10:00|3706.5|3698.5|3705.5|3698.5|3706.5|3699.5|3704.5|3696.5|2
1697714100000|2023-10-19 11:15:00|3706.5|3699.5|3704.5|3696.5|3707.5|3700.5|3703.5|3696.5|35
1697714400000|2023-10-19 11:20:00|3703.5|3697.5|3704.5|3696.5|3705.5|3697.5|3702.5|3695.5|56
1697714700000|2023-10-19 11:25:00|3705.5|3697.5|3704.5|3696.5|3705.5|3698.5|3702.5|3695.5|16
1697715000000|2023-10-19 11:30:00|3703.5|3697.5|3701.5|3694.5|3704.5|3697.5|3701.5|3694.5|34
1697715300000|2023-10-19 11:35:00|3702.5|3693.5|3701.5|3694.5|3702.5|3695.5|3700.5|3693.5|70
1697715600000|2023-10-19 11:40:00|3702.5|3695.5|3701.5|3694.5|3704.5|3696.5|3701.5|3694.5|22
1697715900000|2023-10-19 11:45:00|3702.5|3695.5|3700.5|3693.5|3703.5|3695.5|3700.5|3693.5|43
1697716200000|2023-10-19 11:50:00|3699.5|3692.5|3698.5|3691.5|3699.5|3692.5|3698.5|3691.5|66
1697716500000|2023-10-19 11:55:00|3699.5|3692.5|3699.5|3692.5|3700.5|3693.5|3699.5|3692.5|23
1697716800000|2023-10-19 12:00:00|3698.5|3691.5|3700.5|3693.5|3700.5|3693.5|3698.5|3691.5|8
1697717100000|2023-10-19 12:05:00|3701.5|3694.5|3700.5|3693.5|3703.5|3696.5|3700.5|3693.5|127
1697717400000|2023-10-19 12:10:00|3701.5|3694.5|3703.5|3695.5|3704.5|3696.5|3701.5|3694.5|21
1697717700000|2023-10-19 12:15:00|3704.5|3696.5|3705.5|3697.5|3705.5|3698.5|3702.5|3694.5|37
1697718000000|2023-10-19 12:20:00|3706.5|3698.5|3706.5|3699.5|3707.5|3699.5|3704.5|3697.5|21
1697718300000|2023-10-19 12:25:00|3707.5|3700.5|3705.5|3697.5|3708.5|3700.5|3704.5|3697.5|7
1697718600000|2023-10-19 12:30:00|3706.5|3698.5|3707.5|3700.5|3708.5|3700.5|3703.5|3694.5|70
1697718900000|2023-10-19 12:35:00|3708.5|3699.5|3711.5|3704.5|3711.5|3704.5|3705.5|3698.5|37
1697719200000|2023-10-19 12:40:00|3710.5|3703.5|3711.5|3704.5|3711.5|3704.5|3707.5|3700.5|19
1697719500000|2023-10-19 12:45:00|3710.5|3703.5|3712.5|3705.5|3714.5|3706.5|3710.5|3703.5|45
1697719800000|2023-10-19 12:50:00|3713.5|3706.5|3713.5|3705.5|3714.5|3707.5|3710.5|3703.5|28
1697720100000|2023-10-19 12:55:00|3712.5|3704.5|3710.5|3704.5|3714.5|3707.5|3710.5|3702.5|60
1697720400000|2023-10-19 13:00:00|3711|3705|3712.5|3706.5|3713|3707|3709.5|3703.5|11
1697720700000|2023-10-19 13:05:00|3713|3707|3713.5|3707.5|3715|3709|3710.5|3704.5|56
1697721000000|2023-10-19 13:10:00|3714|3708|3714|3708|3715|3709|3713|3707|24
1697721300000|2023-10-19 13:15:00|3714.5|3708.5|3716.5|3710.5|3717|3711|3713.5|3707.5|42
1697721600000|2023-10-19 13:20:00|3716|3710|3712.5|3706.5|3716.5|3710.5|3712|3706|58
1697721900000|2023-10-19 13:25:00|3712|3706|3714.5|3708.5|3715|3709|3711.5|3705.5|29
1697722200000|2023-10-19 13:30:00|3714|3708|3728|3722|3732.5|3726.5|3712|3706|760
1697722500000|2023-10-19 13:35:00|3727.5|3721.5|3724|3718|3730|3724|3718|3712|484
1697722800000|2023-10-19 13:40:00|3724.5|3718.5|3722|3716|3726|3720|3720|3714|167
1697723100000|2023-10-19 13:45:00|3722.5|3716.5|3724|3718|3726|3720|3721|3715|97
1697723400000|2023-10-19 13:50:00|3724.5|3718.5|3722|3716|3725|3719|3719|3713|114
1697723700000|2023-10-19 13:55:00|3722.5|3716.5|3722.5|3716.5|3724.5|3718.5|3722|3716|83
1697724000000|2023-10-19 14:00:00|3723|3717|3722|3716|3723|3717|3718|3712|188
1697724300000|2023-10-19 14:05:00|3722.5|3716.5|3723|3717|3723|3717|3720|3714|153
1697724600000|2023-10-19 14:10:00|3723.5|3717.5|3726|3720|3727|3721|3721.5|3715.5|143
1697724900000|2023-10-19 14:15:00|3726.5|3720.5|3718.5|3712.5|3727|3721|3718|3712|144
1697725200000|2023-10-19 14:20:00|3718|3712|3716.5|3710.5|3720|3714|3713|3707|202
1697725500000|2023-10-19 14:25:00|3717|3711|3708|3702|3717|3711|3708|3702|187
1697725800000|2023-10-19 14:30:00|3708.5|3702.5|3714|3708|3714|3708|3707|3701|146
1697726100000|2023-10-19 14:35:00|3713.5|3707.5|3721.5|3715.5|3723|3717|3713|3707|196
1697726400000|2023-10-19 14:40:00|3721|3715|3719|3713|3724|3718|3718|3712|93
1697726700000|2023-10-19 14:45:00|3718.5|3712.5|3719|3713|3720|3714|3718|3712|55
1697727000000|2023-10-19 14:50:00|3718.5|3712.5|3716|3710|3719|3713|3715|3709|42
1697727300000|2023-10-19 14:55:00|3715.5|3709.5|3718|3712|3719.5|3713.5|3715.5|3709.5|57
1697727600000|2023-10-19 15:00:00|3717.5|3711.5|3721|3715|3721|3715|3717|3711|49
1697727900000|2023-10-19 15:05:00|3721.5|3715.5|3722.5|3716.5|3724|3718|3719|3713|57
1697728200000|2023-10-19 15:10:00|3722|3716|3723|3717|3726|3720|3722|3716|75
1697728500000|2023-10-19 15:15:00|3723.5|3717.5|3718|3712|3724|3718|3717|3711|76
1697728800000|2023-10-19 15:20:00|3717.5|3711.5|3720.5|3714.5|3720.5|3714.5|3715|3709|47
1697729100000|2023-10-19 15:25:00|3721|3715|3720|3714|3722|3716|3720|3714|38
1697729400000|2023-10-19 15:30:00|3719|3713|3720.5|3714.5|3723|3717|3718.5|3712.5|36
1697729700000|2023-10-19 15:35:00|3720|3714|3719.5|3713.5|3722.5|3716.5|3719|3713|36
1697730000000|2023-10-19 15:40:00|3719|3713|3722|3716|3722|3716|3718.5|3712.5|62
1697730300000|2023-10-19 15:45:00|3721.5|3715.5|3722|3716|3724.5|3718.5|3720|3714|54
1697730600000|2023-10-19 15:50:00|3722.5|3716.5|3723|3717|3723|3717|3721|3715|30
1697730900000|2023-10-19 15:55:00|3722.5|3716.5|3720.5|3714.5|3723|3717|3719|3713|39
1697731200000|2023-10-19 16:00:00|3721|3715|3731.5|3725.5|3733.5|3727.5|3714|3708|386
1697731500000|2023-10-19 16:05:00|3731|3725|3726|3720|3733|3727|3723|3717|97
1697731800000|2023-10-19 16:10:00|3726.5|3720.5|3729|3723|3730.5|3724.5|3726|3720|105
1697732100000|2023-10-19 16:15:00|3728.5|3722.5|3736|3730|3738|3732|3727|3721|177
1697732400000|2023-10-19 16:20:00|3735|3729|3740|3734|3742.5|3736.5|3735|3729|311
1697732700000|2023-10-19 16:25:00|3739.5|3733.5|3725.5|3719.5|3740|3734|3723|3717|216
1697733000000|2023-10-19 16:30:00|3726|3720|3717|3711|3727|3721|3715.5|3709.5|153
1697733300000|2023-10-19 16:35:00|3716.5|3710.5|3716|3710|3718|3712|3712|3706|251
1697733600000|2023-10-19 16:40:00|3716.5|3710.5|3719|3713|3723|3717|3716|3710|169
1697733900000|2023-10-19 16:45:00|3719.5|3713.5|3726.5|3720.5|3727|3721|3719|3713|149
1697734200000|2023-10-19 16:50:00|3726|3720|3732|3726|3732|3726|3723|3717|153
1697734500000|2023-10-19 16:55:00|3731.5|3725.5|3734|3728|3735.5|3729.5|3728.5|3722.5|167
1697734800000|2023-10-19 17:00:00|3734.5|3728.5|3736.5|3730.5|3739|3733|3733.5|3727.5|138
1697735100000|2023-10-19 17:05:00|3737|3731|3741.5|3735.5|3742|3736|3736|3730|309
1697735400000|2023-10-19 17:10:00|3741|3735|3738.5|3732.5|3743|3737|3737|3731|161
1697735700000|2023-10-19 17:15:00|3739|3733|3741.5|3735.5|3742|3736|3737|3731|145
1697736000000|2023-10-19 17:20:00|3741|3735|3737|3731|3744|3738|3736|3730|213
1697736300000|2023-10-19 17:25:00|3736|3730|3738|3732|3739|3733|3734.5|3728.5|79
1697736600000|2023-10-19 17:30:00|3738.5|3732.5|3737|3731|3742|3736|3736|3730|98
1697736900000|2023-10-19 17:35:00|3738.5|3732.5|3731.5|3725.5|3738.5|3732.5|3730|3724|121
1697737200000|2023-10-19 17:40:00|3731|3725|3729|3723|3732|3726|3727|3721|170
1697737500000|2023-10-19 17:45:00|3728.5|3722.5|3730|3724|3733|3727|3728|3722|314
1697737800000|2023-10-19 17:50:00|3730.5|3724.5|3733|3727|3733|3727|3729|3723|84
1697738100000|2023-10-19 17:55:00|3733.5|3727.5|3732.5|3726.5|3735.5|3729.5|3731|3725|123
1697738400000|2023-10-19 18:00:00|3732|3726|3735|3729|3737.5|3731.5|3732|3726|148
1697738700000|2023-10-19 18:05:00|3735.5|3729.5|3734|3728|3737|3731|3733.5|3727.5|94
1697739000000|2023-10-19 18:10:00|3735|3729|3734|3728|3737|3731|3734|3728|102
1697739300000|2023-10-19 18:15:00|3733|3727|3736|3730|3738|3732|3732|3726|100
1697739600000|2023-10-19 18:20:00|3736.5|3730.5|3730.5|3724.5|3737|3731|3730|3724|136
1697739900000|2023-10-19 18:25:00|3730|3724|3730|3724|3733|3727|3728|3722|111
1697740200000|2023-10-19 18:30:00|3729|3723|3722|3716|3729|3723|3721|3715|158
1697740500000|2023-10-19 18:35:00|3721.5|3715.5|3720|3714|3721.5|3715.5|3716|3710|192
1697740800000|2023-10-19 18:40:00|3719|3713|3717.5|3711.5|3720|3714|3717|3711|123
1697741100000|2023-10-19 18:45:00|3718|3712|3714.5|3708.5|3719|3713|3713|3707|136
1697741400000|2023-10-19 18:50:00|3714|3708|3711.5|3705.5|3716|3710|3711.5|3705.5|177
1697741700000|2023-10-19 18:55:00|3712|3706|3712.4|3703.4|3715|3709|3710.5|3703.4|166
1697742000000|2023-10-19 19:00:00|3712.5|3703.5|3713.3|3704.3|3715.1|3706.1|3712.1|3703.1|0
1697742300000|2023-10-19 19:05:00|3713.2|3704.2|3712.5|3703.5|3714.1|3705.1|3712.5|3703.5|0
1697742600000|2023-10-19 19:10:00|3712.6|3703.6|3710.9|3701.9|3714.2|3705.2|3710.8|3701.8|0
1697742900000|2023-10-19 19:15:00|3711|3702|3711.7|3702.7|3712.2|3703.2|3707.8|3698.8|0
1697743200000|2023-10-19 19:20:00|3711.8|3702.8|3709.4|3700.4|3711.9|3702.9|3708.3|3699.3|0
1697743500000|2023-10-19 19:25:00|3709.3|3700.3|3708.9|3699.9|3709.5|3700.5|3707.8|3698.8|0
1697743800000|2023-10-19 19:30:00|3709|3700|3712|3703|3712|3703|3708.8|3699.8|0
1697744100000|2023-10-19 19:35:00|3711.9|3702.9|3709.4|3700.4|3712.8|3703.8|3709.4|3700.4|0
1697744400000|2023-10-19 19:40:00|3709.3|3700.3|3709.9|3700.9|3712.7|3703.7|3708.6|3699.6|0
1697744700000|2023-10-19 19:45:00|3710|3701|3714.1|3705.1|3714.2|3705.2|3708.5|3699.5|0
1697745000000|2023-10-19 19:50:00|3714.2|3705.2|3714.4|3705.4|3715.7|3706.7|3713.3|3704.3|0
1697745300000|2023-10-19 19:55:00|3714.2|3705.2|3710.8|3701.8|3715|3706|3710.8|3701.8|0
1697745600000|2023-10-19 20:00:00|3711.1|3702.1|3705.9|3696.9|3711.2|3702.2|3704.8|3695.8|0
1697745900000|2023-10-19 20:05:00|3706|3697|3705.6|3696.6|3706.4|3697.4|3704.4|3695.4|0
1697746200000|2023-10-19 20:10:00|3705.8|3696.8|3704.9|3695.9|3706.3|3697.3|3704.8|3695.8|0
1697746500000|2023-10-19 20:15:00|3704.8|3695.8|3707.2|3698.2|3707.4|3698.4|3704.8|3695.8|0
1697746800000|2023-10-19 20:20:00|3707.3|3698.3|3707|3698|3707.6|3698.6|3706.1|3697.1|0
1697747100000|2023-10-19 20:25:00|3707.2|3698.2|3706.9|3697.9|3707.5|3698.5|3706.5|3697.5|0
1697747400000|2023-10-19 20:30:00|3707|3698|3704.4|3695.4|3707|3698|3704|3695|0
1697747700000|2023-10-19 20:35:00|3704.2|3695.2|3704|3695|3704.7|3695.7|3704|3695|0
1697748000000|2023-10-19 20:40:00|3703.9|3694.9|3703.8|3694.8|3704.4|3695.4|3703.8|3694.8|0
1697748300000|2023-10-19 20:45:00|3704|3695|3704.2|3695.2|3704.2|3695.2|3703.5|3694.5|0
1697748600000|2023-10-19 20:50:00|3704.3|3695.3|3703.8|3694.8|3704.3|3695.3|3703.8|3694.8|0
1697748900000|2023-10-19 20:55:00|3704|3695|3704.1|3695.1|3704.5|3695.5|3703.6|3694.6|0
1697749200000|2023-10-19 21:00:00|3704|3695|3704.2|3695.2|3704.4|3695.4|3703.9|3694.9|0
1697749500000|2023-10-19 21:05:00|3704.1|3695.1|3703.7|3694.7|3704.3|3695.3|3703.7|3694.7|0
1697749800000|2023-10-19 21:10:00|3703.6|3694.6|3703|3694|3703.6|3694.6|3702.5|3693.5|0
1697750100000|2023-10-19 21:15:00|3703.2|3694.2|3698.1|3689.1|3703.3|3694.3|3698.1|3689.1|0
1697750400000|2023-10-19 21:20:00|3693.7|3684.7|3693.1|3684.1|3693.7|3684.7|3693.1|3684.1|0
1697750700000|2023-10-19 21:25:00|3693|3684|3693.3|3684.3|3693.3|3684.3|3693|3684|0
1697751000000|2023-10-19 21:30:00|3693.2|3684.2|3687.6|3678.6|3693.2|3684.2|3687.6|3678.6|0
1697751300000|2023-10-19 21:35:00|3687.7|3678.7|3687.8|3678.8|3688|3679|3687.7|3678.7|0
1697751600000|2023-10-19 21:40:00|3687.7|3678.7|3687.9|3678.9|3688|3679|3687.7|3678.7|0
1697751900000|2023-10-19 21:45:00|3688|3679|3685.6|3676.6|3688|3679|3685.6|3676.6|0
1697752200000|2023-10-19 21:50:00|3685.5|3676.5|3686|3677|3686|3677|3685.5|3676.5|0
1697752500000|2023-10-19 21:55:00|3686.1|3677.1|3685.9|3676.9|3686.2|3677.2|3685.9|3676.9|0
1697752800000|2023-10-19 22:00:00|3686|3677|3687.5|3678.5|3688|3679|3685.6|3676.6|0
1697753100000|2023-10-19 22:05:00|3687.3|3678.3|3687.9|3678.9|3688.7|3679.7|3683.9|3674.9|0
1697753400000|2023-10-19 22:10:00|3687.8|3678.8|3689.4|3680.4|3689.6|3680.6|3687.8|3678.8|0
1697753700000|2023-10-19 22:15:00|3689.5|3680.5|3689.2|3680.2|3689.6|3680.6|3688|3679|0
1697754000000|2023-10-19 22:20:00|3689|3680|3688.9|3679.9|3689.7|3680.7|3688.7|3679.7|0
1697754300000|2023-10-19 22:25:00|3688.7|3679.7|3687.9|3678.9|3689|3680|3687.9|3678.9|0
1697754600000|2023-10-19 22:30:00|3688|3679|3687.7|3678.7|3689.1|3680.1|3687.4|3678.4|0
1697754900000|2023-10-19 22:35:00|3687.8|3678.8|3689.1|3680.1|3689.4|3680.4|3687.8|3678.8|0
1697755200000|2023-10-19 22:40:00|3689.2|3680.2|3688.1|3679.1|3689.3|3680.3|3687.9|3678.9|0
1697755500000|2023-10-19 22:45:00|3688.4|3679.4|3687.7|3678.7|3688.4|3679.4|3687.6|3678.6|0
1697755800000|2023-10-19 22:50:00|3687.6|3678.6|3686.9|3677.9|3687.9|3678.9|3686.7|3677.7|0
1697756100000|2023-10-19 22:55:00|3687|3678|3689.5|3680.5|3690.1|3681.1|3686.7|3677.7|0
1697756400000|2023-10-19 23:00:00|3692.4|3683.4|3691.5|3682.5|3692.5|3683.5|3690.6|3681.6|0
1697756700000|2023-10-19 23:05:00|3691.6|3682.6|3691.4|3682.4|3692.2|3683.2|3691|3682|0
1697757000000|2023-10-19 23:10:00|3691.2|3682.2|3691.6|3682.6|3691.6|3682.6|3691|3682|0
1697757300000|2023-10-19 23:15:00|3691.7|3682.7|3691.6|3682.6|3691.7|3682.7|3691.2|3682.2|0
1697757600000|2023-10-19 23:20:00|3691.4|3682.4|3690.9|3681.9|3691.4|3682.4|3690.5|3681.5|0
1697757900000|2023-10-19 23:25:00|3691|3682|3692.4|3683.4|3692.4|3683.4|3691|3682|0
1697758200000|2023-10-19 23:30:00|3692.3|3683.3|3692.8|3683.8|3692.8|3683.8|3692.3|3683.3|0
1697758500000|2023-10-19 23:35:00|3692.7|3683.7|3692.1|3683.1|3693|3684|3692.1|3683.1|0
1697758800000|2023-10-19 23:40:00|3692.2|3683.2|3691.3|3682.3|3692.3|3683.3|3690.6|3681.6|0
1697759100000|2023-10-19 23:45:00|3691.2|3682.2|3691.1|3682.1|3691.3|3682.3|3690.6|3681.6|0
1697759400000|2023-10-19 23:50:00|3691|3682|3691.1|3682.1|3692.2|3683.2|3691|3682|0
1697759700000|2023-10-19 23:55:00|3691|3682|3692.5|3683.5|3692.7|3683.7|3690.8|3681.8|0
1697760000000|2023-10-20 00:00:00|3692.4|3683.4|3690.6|3681.6|3692.5|3683.5|3690.4|3681.4|0
1697760300000|2023-10-20 00:05:00|3690.7|3681.7|3685.9|3676.9|3691.1|3682.1|3685.5|3676.5|0
1697760600000|2023-10-20 00:10:00|3686|3677|3686.3|3677.3|3687.7|3678.7|3685.9|3676.9|0
1697760900000|2023-10-20 00:15:00|3686.1|3677.1|3690.2|3681.2|3690.8|3681.8|3685.9|3676.9|0
1697761200000|2023-10-20 00:20:00|3690.1|3681.1|3691.2|3682.2|3691.4|3682.4|3689.6|3680.6|0
1697761500000|2023-10-20 00:25:00|3691.4|3682.4|3691.2|3682.2|3691.6|3682.6|3690.7|3681.7|0
1697761800000|2023-10-20 00:30:00|3691.1|3682.1|3691.9|3682.9|3692.2|3683.2|3690.2|3681.2|0
1697762100000|2023-10-20 00:35:00|3691.8|3682.8|3692.3|3683.3|3693|3684|3691.8|3682.8|0
1697762400000|2023-10-20 00:40:00|3692.5|3683.5|3693.7|3684.7|3693.7|3684.7|3692|3683|0
1697762700000|2023-10-20 00:45:00|3693.6|3684.6|3690.9|3681.9|3693.6|3684.6|3690.7|3681.7|0
1697763000000|2023-10-20 00:50:00|3690.8|3681.8|3691.1|3682.1|3691.2|3682.2|3690.2|3681.2|0
1697763300000|2023-10-20 00:55:00|3691.2|3682.2|3692.5|3683.5|3692.5|3683.5|3690.7|3681.7|0
1697763600000|2023-10-20 01:00:00|3692.4|3683.4|3690.4|3681.4|3692.9|3683.9|3690.1|3681.1|0
1697763900000|2023-10-20 01:05:00|3690.2|3681.2|3689.2|3680.2|3690.2|3681.2|3688.7|3679.7|0
1697764200000|2023-10-20 01:10:00|3689.1|3680.1|3684|3675|3689.1|3680.1|3684|3675|0
1697764500000|2023-10-20 01:15:00|3682.8|3673.8|3664.5|3660.5|3685|3681|3653.5|3649.5|1786
1697764800000|2023-10-20 01:20:00|3664|3660|3674|3670|3677|3673|3661|3657|1065
1697765100000|2023-10-20 01:25:00|3674.5|3670.5|3674.5|3670.5|3677.5|3673.5|3670.5|3666.5|634
1697765400000|2023-10-20 01:30:00|3675|3671|3692|3688|3693.5|3689.5|3669.5|3665.5|3592
1697765700000|2023-10-20 01:35:00|3690.5|3686.5|3692|3688|3701|3697|3682|3678|2040
1697766000000|2023-10-20 01:40:00|3692.5|3688.5|3699.8|3695.8|3701.8|3697.8|3685|3681|1866
1697766300000|2023-10-20 01:45:00|3698.8|3694.8|3704.8|3700.8|3710.8|3706.8|3686.8|3682.8|2086
1697766600000|2023-10-20 01:50:00|3703.8|3699.8|3692.8|3688.8|3709.8|3705.8|3692.8|3688.8|1473
1697766900000|2023-10-20 01:55:00|3693.3|3689.3|3688.8|3684.8|3694.8|3690.8|3684.8|3680.8|2006
1697767200000|2023-10-20 02:00:00|3687.8|3683.8|3689.3|3685.3|3691.3|3687.3|3677.8|3673.8|1345
1697767500000|2023-10-20 02:05:00|3689.8|3685.8|3687.8|3683.8|3697.8|3693.8|3686.8|3682.8|1150
1697767800000|2023-10-20 02:10:00|3686.8|3682.8|3684.8|3680.8|3689.3|3685.3|3681.8|3677.8|1343
1697768100000|2023-10-20 02:15:00|3684.3|3680.3|3679.8|3675.8|3690.8|3686.8|3679.8|3675.8|1273
1697768400000|2023-10-20 02:20:00|3679.3|3675.3|3681.8|3677.8|3686.8|3682.8|3678.8|3674.8|1109
1697768700000|2023-10-20 02:25:00|3680.8|3676.8|3686.8|3682.8|3687.8|3683.8|3676.8|3672.8|3476
1697769000000|2023-10-20 02:30:00|3687.3|3683.3|3690.8|3686.8|3691.8|3687.8|3682.8|3678.8|900
1697769300000|2023-10-20 02:35:00|3690.3|3686.3|3696.8|3692.8|3699.8|3695.8|3685.3|3681.3|1293
1697769600000|2023-10-20 02:40:00|3696.3|3692.3|3694.8|3690.8|3701.8|3697.8|3693.8|3689.8|2834
1697769900000|2023-10-20 02:45:00|3693.8|3689.8|3706.8|3702.8|3706.8|3702.8|3690.8|3686.8|1058
1697770200000|2023-10-20 02:50:00|3705.8|3701.8|3708.8|3704.8|3710.8|3706.8|3703.3|3699.3|1126
1697770500000|2023-10-20 02:55:00|3707.8|3703.8|3711.8|3707.8|3712.8|3708.8|3702.8|3698.8|993
1697770800000|2023-10-20 03:00:00|3710.8|3706.8|3705.8|3701.8|3711.8|3707.8|3703.8|3699.8|1146
1697771100000|2023-10-20 03:05:00|3704.8|3700.8|3702.8|3698.8|3706.8|3702.8|3699.8|3695.8|1532
1697771400000|2023-10-20 03:10:00|3701.8|3697.8|3695.8|3691.8|3702.8|3698.8|3694.8|3690.8|749
1697771700000|2023-10-20 03:15:00|3694.8|3690.8|3690.8|3686.8|3695.8|3691.8|3689.8|3685.8|779
1697772000000|2023-10-20 03:20:00|3690.3|3686.3|3690.8|3686.8|3694.3|3690.3|3689.3|3685.3|805
1697772300000|2023-10-20 03:25:00|3690.3|3686.3|3688.8|3684.8|3691.8|3687.8|3687.8|3683.8|749
1697772600000|2023-10-20 03:30:00|3687.8|3683.8|3689.3|3685.3|3690.8|3686.8|3686.8|3682.8|420
1697772900000|2023-10-20 03:35:00|3688.8|3684.8|3686.8|3682.8|3690.8|3686.8|3686.8|3682.8|375
1697773200000|2023-10-20 03:40:00|3685.8|3681.8|3690.8|3686.8|3691.8|3687.8|3684.8|3680.8|624
1697773500000|2023-10-20 03:45:00|3689.8|3685.8|3690.8|3686.8|3691.8|3687.8|3687.8|3683.8|261
1697773800000|2023-10-20 03:50:00|3691.3|3687.3|3692.8|3688.8|3692.8|3688.8|3690.8|3686.8|173
1697774100000|2023-10-20 03:55:00|3692.3|3688.3|3694.8|3690.8|3695.8|3691.8|3691.8|3687.8|246
1697774400000|2023-10-20 04:00:00|3697.2|3688.2|3697.6|3688.6|3697.6|3688.6|3696.7|3687.7|0
1697774700000|2023-10-20 04:05:00|3697.5|3688.5|3697.2|3688.2|3697.7|3688.7|3697.1|3688.1|0
1697775000000|2023-10-20 04:10:00|3697.1|3688.1|3697|3688|3697.4|3688.4|3696.7|3687.7|0
1697775300000|2023-10-20 04:15:00|3697.1|3688.1|3697.1|3688.1|3697.2|3688.2|3696.7|3687.7|0
1697775600000|2023-10-20 04:20:00|3697.2|3688.2|3697.6|3688.6|3697.6|3688.6|3697.1|3688.1|0
1697775900000|2023-10-20 04:25:00|3697.5|3688.5|3697.9|3688.9|3698.1|3689.1|3697.5|3688.5|0
1697776200000|2023-10-20 04:30:00|3698|3689|3698.6|3689.6|3698.8|3689.8|3697.9|3688.9|0
1697776500000|2023-10-20 04:35:00|3698.8|3689.8|3698.9|3689.9|3699.2|3690.2|3698.4|3689.4|0
1697776800000|2023-10-20 04:40:00|3699|3690|3698.7|3689.7|3699.1|3690.1|3698.6|3689.6|0
1697777100000|2023-10-20 04:45:00|3698.6|3689.6|3697.5|3688.5|3698.6|3689.6|3697.5|3688.5|0
1697777400000|2023-10-20 04:50:00|3697.7|3688.7|3698.2|3689.2|3698.2|3689.2|3697.7|3688.7|0
1697777700000|2023-10-20 04:55:00|3698.4|3689.4|3697.8|3688.8|3698.5|3689.5|3697.8|3688.8|1
1697778000000|2023-10-20 05:00:00|3697.9|3688.9|3686.8|3682.8|3697.9|3693.8|3686.8|3682.8|867
1697778300000|2023-10-20 05:05:00|3685.8|3681.8|3685.8|3681.8|3689.8|3685.8|3682.8|3678.8|762
1697778600000|2023-10-20 05:10:00|3686.3|3682.3|3690.8|3686.8|3693.3|3689.3|3683.8|3679.8|336
1697778900000|2023-10-20 05:15:00|3689.8|3685.8|3688.8|3684.8|3695.8|3691.8|3688.8|3684.8|538
1697779200000|2023-10-20 05:20:00|3687.8|3683.8|3683.8|3679.8|3687.8|3683.8|3681.8|3677.8|652
1697779500000|2023-10-20 05:25:00|3682.8|3678.8|3692.8|3688.8|3695.8|3691.8|3681.8|3677.8|727
1697779800000|2023-10-20 05:30:00|3693.3|3689.3|3688.8|3684.8|3695.8|3691.8|3688.8|3684.8|451
1697780100000|2023-10-20 05:35:00|3689.3|3685.3|3682.8|3678.8|3690.8|3686.8|3681.8|3677.8|672
1697780400000|2023-10-20 05:40:00|3683.8|3679.8|3680.8|3676.8|3684.8|3680.8|3678.3|3674.3|569
1697780700000|2023-10-20 05:45:00|3680.3|3676.3|3682.8|3678.8|3682.8|3678.8|3677.8|3673.8|412
1697781000000|2023-10-20 05:50:00|3682.3|3678.3|3677.8|3673.8|3682.8|3678.8|3676.8|3672.8|416
1697781300000|2023-10-20 05:55:00|3676.8|3672.8|3685.8|3681.8|3689.8|3685.8|3676.8|3672.8|716
1697781600000|2023-10-20 06:00:00|3685.3|3681.3|3680.8|3676.8|3687.8|3683.8|3679.8|3675.8|648
1697781900000|2023-10-20 06:05:00|3681.8|3677.8|3681.8|3677.8|3683.8|3679.8|3679.8|3675.8|258
1697782200000|2023-10-20 06:10:00|3681.3|3677.3|3678.8|3674.8|3681.8|3677.8|3677.8|3673.8|279
1697782500000|2023-10-20 06:15:00|3678.3|3674.3|3681.3|3677.3|3682.8|3678.8|3678.3|3674.3|424
1697782800000|2023-10-20 06:20:00|3681.8|3677.8|3686.3|3682.3|3686.3|3682.3|3677.8|3673.8|747
1697783100000|2023-10-20 06:25:00|3685.8|3681.8|3681.8|3677.8|3686.8|3682.8|3679.8|3675.8|490
1697783400000|2023-10-20 06:30:00|3680.8|3676.8|3684.8|3680.8|3684.8|3680.8|3679.8|3675.8|370
1697783700000|2023-10-20 06:35:00|3683.8|3679.8|3684.8|3680.8|3687.8|3683.8|3680.8|3676.8|605
1697784000000|2023-10-20 06:40:00|3683.8|3679.8|3682.8|3678.8|3685.8|3681.8|3680.3|3676.3|662
1697784300000|2023-10-20 06:45:00|3681.8|3677.8|3680.8|3676.8|3683.3|3679.3|3679.8|3675.8|541
1697784600000|2023-10-20 06:50:00|3681.8|3677.8|3679.8|3675.8|3682.3|3678.3|3678.8|3674.8|547
1697784900000|2023-10-20 06:55:00|3678.8|3674.8|3679.8|3675.8|3681.8|3677.8|3678.8|3674.8|6881
1697785200000|2023-10-20 07:00:00|3679.3|3675.3|3673.8|3669.8|3679.3|3675.3|3672.3|3668.3|856
1697785500000|2023-10-20 07:05:00|3674.3|3670.3|3671.8|3667.8|3677.8|3673.8|3669.8|3665.8|793
1697785800000|2023-10-20 07:10:00|3670.8|3666.8|3668.8|3664.8|3671.8|3667.8|3666.8|3662.8|1058
1697786100000|2023-10-20 07:15:00|3667.8|3663.8|3661.8|3657.8|3668.8|3664.8|3660.8|3656.8|853
1697786400000|2023-10-20 07:20:00|3660.8|3656.8|3665.8|3661.8|3667.8|3663.8|3660.8|3656.8|755
1697786700000|2023-10-20 07:25:00|3665.3|3661.3|3661.8|3657.8|3669.8|3665.8|3660.8|3656.8|1292
1697787000000|2023-10-20 07:30:00|3662.3|3658.3|3666.3|3662.3|3667.8|3663.8|3661.8|3657.8|1163
1697787300000|2023-10-20 07:35:00|3666.8|3662.8|3670.8|3666.8|3673.8|3669.8|3665.8|3661.8|1578
1697787600000|2023-10-20 07:40:00|3669.8|3665.8|3664.8|3660.8|3671.8|3667.8|3664.8|3660.8|1591
1697787900000|2023-10-20 07:45:00|3665.3|3661.3|3668.8|3664.8|3669.8|3665.8|3663.8|3659.8|2646
1697788200000|2023-10-20 07:50:00|3667.8|3663.8|3667.8|3663.8|3668.8|3664.8|3664.8|3660.8|1243
1697788500000|2023-10-20 07:55:00|3668.3|3664.3|3665.8|3661.8|3670.8|3666.8|3664.8|3660.8|2054
1697788800000|2023-10-20 08:00:00|3664.8|3660.8|3663.8|3659.8|3665.8|3661.8|3659.8|3655.8|3169
1697789100000|2023-10-20 08:05:00|3662.8|3658.8|3659.8|3655.8|3662.8|3658.8|3657.8|3653.8|3169
1697789400000|2023-10-20 08:10:00|3660.8|3656.8|3667.8|3663.8|3669.8|3665.8|3660.8|3656.8|1442
1697789700000|2023-10-20 08:15:00|3668.8|3664.8|3668.8|3664.8|3670.8|3666.8|3667.8|3663.8|1896
1697790000000|2023-10-20 08:20:00|3669.3|3665.3|3671.8|3667.8|3672.8|3668.8|3667.8|3663.8|539
1697790300000|2023-10-20 08:25:00|3671.3|3667.3|3667.8|3663.8|3671.8|3667.8|3667.8|3663.8|2715
1697790600000|2023-10-20 08:30:00|3671.7|3662.7|3672.3|3663.3|3672.5|3663.5|3670.4|3661.4|0
1697790900000|2023-10-20 08:35:00|3672.2|3663.2|3673.4|3664.4|3673.6|3664.6|3670.9|3661.9|0
1697791200000|2023-10-20 08:40:00|3673.7|3664.7|3674|3665|3674.3|3665.3|3673.2|3664.2|0
1697791500000|2023-10-20 08:45:00|3673.8|3664.8|3674.1|3665.1|3675|3666|3673.6|3664.6|0
1697791800000|2023-10-20 08:50:00|3674|3665|3671.2|3662.2|3674.5|3665.5|3671.1|3662.1|0
1697792100000|2023-10-20 08:55:00|3671|3662|3670.9|3661.9|3672.2|3663.2|3670.2|3661.2|0
1697792400000|2023-10-20 09:00:00|3671.1|3662.1|3670.4|3661.4|3671.2|3662.2|3669.9|3660.9|0
1697792700000|2023-10-20 09:05:00|3670.2|3661.2|3669|3660|3670.4|3661.4|3668.8|3659.8|0
1697793000000|2023-10-20 09:10:00|3669.2|3660.2|3669.3|3660.3|3671|3662|3668.8|3659.8|0
1697793300000|2023-10-20 09:15:00|3669.2|3660.2|3664.3|3656.3|3670.3|3660.3|3663.3|3656.3|31
1697793600000|2023-10-20 09:20:00|3665.3|3657.3|3664.3|3656.3|3666.3|3658.3|3661.3|3654.3|56
1697793900000|2023-10-20 09:25:00|3663.3|3655.3|3659.3|3651.3|3665.3|3657.3|3658.3|3651.3|24
1697794200000|2023-10-20 09:30:00|3658.3|3652.3|3659.3|3652.3|3659.3|3652.3|3657.3|3650.3|14
1697794500000|2023-10-20 09:35:00|3658.3|3651.3|3658.3|3651.3|3660.3|3653.3|3657.3|3649.3|139
1697794800000|2023-10-20 09:40:00|3657.3|3650.3|3659.3|3651.3|3659.3|3652.3|3653.3|3645.3|411
1697795100000|2023-10-20 09:45:00|3658.3|3650.3|3659.3|3651.3|3660.3|3653.3|3657.3|3649.3|41
1697795400000|2023-10-20 09:50:00|3660.3|3652.3|3662.3|3655.3|3663.3|3656.3|3660.3|3652.3|23
1697795700000|2023-10-20 09:55:00|3663.3|3656.3|3658.3|3650.3|3664.3|3657.3|3657.3|3650.3|41
1697796000000|2023-10-20 10:00:00|3657.3|3649.3|3658.3|3651.3|3658.3|3651.3|3657.3|3649.3|50
1697796300000|2023-10-20 10:05:00|3657.3|3650.3|3658.3|3651.3|3659.3|3652.3|3656.3|3649.3|58
1697796600000|2023-10-20 10:10:00|3659.3|3650.3|3657.3|3650.3|3659.3|3652.3|3656.3|3649.3|50
1697796900000|2023-10-20 10:15:00|3656.3|3649.3|3655.3|3648.3|3657.3|3650.3|3654.3|3647.3|55
1697797200000|2023-10-20 10:20:00|3656.3|3649.3|3655.3|3648.3|3656.3|3649.3|3654.3|3647.3|71
1697797500000|2023-10-20 10:25:00|3654.3|3647.3|3653.3|3646.3|3655.3|3648.3|3652.3|3645.3|99
1697797800000|2023-10-20 10:30:00|3654.3|3645.3|3654.3|3647.3|3655.3|3648.3|3653.3|3645.3|37
1697798100000|2023-10-20 10:35:00|3653.3|3646.3|3654.3|3647.3|3657.3|3649.3|3653.3|3646.3|54
1697798400000|2023-10-20 10:40:00|3655.3|3648.3|3653.3|3646.3|3655.3|3648.3|3652.3|3645.3|27
1697798700000|2023-10-20 10:45:00|3652.3|3645.3|3653.3|3646.3|3653.3|3646.3|3649.3|3642.3|69
1697799000000|2023-10-20 10:50:00|3652.3|3645.3|3652.3|3645.3|3653.3|3646.3|3650.3|3643.3|37
1697799300000|2023-10-20 10:55:00|3653.3|3646.3|3653.3|3645.3|3653.3|3646.3|3651.3|3644.3|44
1697799600000|2023-10-20 11:00:00|3652.3|3646.3|3654.3|3646.3|3654.3|3647.3|3651.3|3644.3|38
1697799900000|2023-10-20 11:05:00|3655.3|3647.3|3654.3|3647.3|3655.3|3648.3|3654.3|3646.3|14
1697800200000|2023-10-20 11:10:00|3653.3|3646.3|3655.3|3647.3|3655.3|3648.3|3653.3|3646.3|36
1697800500000|2023-10-20 11:15:00|3654.3|3648.3|3654.3|3647.3|3655.3|3648.3|3654.3|3647.3|22
1697800800000|2023-10-20 11:20:00|3653.3|3646.3|3655.3|3648.3|3655.3|3648.3|3653.3|3646.3|41
1697801100000|2023-10-20 11:25:00|3654.3|3647.3|3655.3|3648.3|3655.3|3648.3|3654.3|3647.3|25
1697801400000|2023-10-20 11:30:00|3654.3|3647.3|3653.3|3646.3|3655.3|3648.3|3653.3|3646.3|12
1697801700000|2023-10-20 11:35:00|3652.3|3645.3|3654.3|3647.3|3654.3|3647.3|3652.3|3645.3|50
1697802000000|2023-10-20 11:40:00|3653.3|3646.3|3653.3|3645.3|3653.3|3647.3|3651.3|3644.3|33
1697802300000|2023-10-20 11:45:00|3654.3|3646.3|3653.3|3646.3|3655.3|3648.3|3652.3|3645.3|25
1697802600000|2023-10-20 11:50:00|3652.3|3645.3|3652.3|3645.3|3653.3|3646.3|3651.3|3644.3|29
1697802900000|2023-10-20 11:55:00|3653.3|3646.3|3653.3|3646.3|3654.3|3647.3|3653.3|3645.3|21
1697803200000|2023-10-20 12:00:00|3652.3|3645.3|3651.3|3644.3|3653.3|3646.3|3651.3|3644.3|29
1697803500000|2023-10-20 12:05:00|3648.3|3641.3|3647.3|3640.3|3649.3|3642.3|3645.3|3638.3|307
1697803800000|2023-10-20 12:10:00|3648.3|3641.3|3647.3|3640.3|3650.3|3643.3|3647.3|3639.3|46
1697804100000|2023-10-20 12:15:00|3646.3|3639.3|3646.3|3639.3|3648.3|3640.3|3644.3|3637.3|61
1697804400000|2023-10-20 12:20:00|3645.3|3638.3|3643.3|3635.3|3648.3|3640.3|3642.3|3635.3|35
1697804700000|2023-10-20 12:25:00|3642.3|3634.3|3641.3|3634.3|3643.3|3636.3|3637.3|3630.3|102
1697805000000|2023-10-20 12:30:00|3640.3|3633.3|3643.3|3636.3|3644.3|3636.3|3640.3|3633.3|23
1697805300000|2023-10-20 12:35:00|3642.3|3635.3|3641.3|3633.3|3643.3|3636.3|3640.3|3633.3|34
1697805600000|2023-10-20 12:40:00|3642.3|3634.3|3645.3|3637.3|3646.3|3639.3|3642.3|3633.3|77
1697805900000|2023-10-20 12:45:00|3646.3|3638.3|3644.3|3636.3|3646.3|3639.3|3643.3|3635.3|18
1697806200000|2023-10-20 12:50:00|3645.3|3637.3|3641.3|3633.3|3645.3|3638.3|3640.3|3633.3|34
1697806500000|2023-10-20 12:55:00|3640.3|3634.3|3642.3|3636.3|3643.3|3636.3|3640.3|3633.3|16
1697806800000|2023-10-20 13:00:00|3642.8|3636.8|3642.8|3636.8|3644.8|3638.8|3642.3|3636.3|20
1697807100000|2023-10-20 13:05:00|3643.3|3637.3|3645.3|3639.3|3645.8|3639.8|3642.3|3636.3|21
1697807400000|2023-10-20 13:10:00|3645.8|3639.8|3645.8|3639.8|3649.3|3643.3|3645.8|3639.8|32
1697807700000|2023-10-20 13:15:00|3645.3|3639.3|3645.3|3639.3|3646.8|3640.8|3644.3|3638.3|11
1697808000000|2023-10-20 13:20:00|3645.8|3639.8|3643.8|3637.8|3646.3|3640.3|3642.8|3636.8|36
1697808300000|2023-10-20 13:25:00|3644.3|3638.3|3643.3|3637.3|3645.3|3639.3|3642.8|3636.8|12
1697808600000|2023-10-20 13:30:00|3642.8|3636.8|3656.3|3650.3|3659.3|3653.3|3631.8|3625.8|406
1697808900000|2023-10-20 13:35:00|3655.8|3649.8|3652.8|3646.8|3658.3|3652.3|3649.3|3643.3|142
1697809200000|2023-10-20 13:40:00|3652.3|3646.3|3649.8|3643.8|3657.3|3651.3|3646.3|3640.3|224
1697809500000|2023-10-20 13:45:00|3649.3|3643.3|3659.3|3653.3|3660.8|3654.8|3645.8|3639.8|129
1697809800000|2023-10-20 13:50:00|3659.8|3653.8|3657.8|3651.8|3661.3|3655.3|3654.8|3648.8|105
1697810100000|2023-10-20 13:55:00|3658.3|3652.3|3657.8|3651.8|3663.8|3657.8|3657.8|3651.8|116
1697810400000|2023-10-20 14:00:00|3658.3|3652.3|3664.3|3658.3|3669.3|3663.3|3657.3|3651.3|218
1697810700000|2023-10-20 14:05:00|3663.8|3657.8|3660.3|3654.3|3665.8|3659.8|3657.8|3651.8|83
1697811000000|2023-10-20 14:10:00|3660.8|3654.8|3650.8|3644.8|3660.8|3654.8|3649.8|3643.8|181
1697811300000|2023-10-20 14:15:00|3651.8|3645.8|3654.8|3648.8|3656.3|3650.3|3650.8|3644.8|124
1697811600000|2023-10-20 14:20:00|3654.3|3648.3|3650.8|3644.8|3654.3|3648.3|3649.8|3643.8|118
1697811900000|2023-10-20 14:25:00|3651.3|3645.3|3646.3|3640.3|3651.8|3645.8|3645.8|3639.8|75
1697812200000|2023-10-20 14:30:00|3645.8|3639.8|3652.8|3646.8|3653.8|3647.8|3643.8|3637.8|94
1697812500000|2023-10-20 14:35:00|3653.3|3647.3|3648.8|3642.8|3654.8|3648.8|3648.8|3642.8|48
1697812800000|2023-10-20 14:40:00|3649.3|3643.3|3644.8|3638.8|3649.8|3643.8|3644.3|3638.3|47
1697813100000|2023-10-20 14:45:00|3644.3|3638.3|3645.8|3639.8|3645.8|3639.8|3639.8|3633.8|80
1697813400000|2023-10-20 14:50:00|3646.8|3640.8|3644.3|3638.3|3647.8|3641.8|3642.8|3636.8|70
1697813700000|2023-10-20 14:55:00|3643.8|3637.8|3641.3|3635.3|3643.8|3637.8|3636.8|3630.8|76
1697814000000|2023-10-20 15:00:00|3641.8|3635.8|3641.3|3635.3|3646.3|3640.3|3639.8|3633.8|53
1697814300000|2023-10-20 15:05:00|3641.8|3635.8|3639.8|3633.8|3642.8|3636.8|3638.8|3632.8|61
1697814600000|2023-10-20 15:10:00|3640.3|3634.3|3639.8|3633.8|3642.3|3636.3|3636.8|3630.8|41
1697814900000|2023-10-20 15:15:00|3640.3|3634.3|3631.8|3625.8|3640.8|3634.8|3629.3|3623.3|146
1697815200000|2023-10-20 15:20:00|3632.3|3626.3|3632.8|3626.8|3634.8|3628.8|3631.3|3625.3|55
1697815500000|2023-10-20 15:25:00|3632.3|3626.3|3635.8|3629.8|3636.8|3630.8|3629.8|3623.8|86
1697815800000|2023-10-20 15:30:00|3635.3|3629.3|3629.8|3623.8|3635.3|3629.3|3629.8|3623.8|68
1697816100000|2023-10-20 15:35:00|3629.3|3623.3|3629.3|3623.3|3632.8|3626.8|3629.3|3623.3|82
1697816400000|2023-10-20 15:40:00|3628.8|3622.8|3630.8|3624.8|3631.8|3625.8|3628.8|3622.8|40
1697816700000|2023-10-20 15:45:00|3629.8|3623.8|3633.8|3627.8|3634.8|3628.8|3629.8|3623.8|28
1697817000000|2023-10-20 15:50:00|3634.3|3628.3|3632.8|3626.8|3636.3|3630.3|3631.3|3625.3|35
1697817300000|2023-10-20 15:55:00|3633.3|3627.3|3635.3|3629.3|3636.3|3630.3|3632.8|3626.8|31
1697817600000|2023-10-20 16:00:00|3635.8|3629.8|3630.8|3624.8|3636.8|3630.8|3628.8|3622.8|31
1697817900000|2023-10-20 16:05:00|3630.3|3624.3|3628.8|3622.8|3630.8|3624.8|3626.8|3620.8|47
1697818200000|2023-10-20 16:10:00|3628.3|3622.3|3625.8|3619.8|3628.8|3622.8|3625.8|3619.8|20
1697818500000|2023-10-20 16:15:00|3626.3|3620.3|3631.3|3625.3|3631.8|3625.8|3625.8|3619.8|38
1697818800000|2023-10-20 16:20:00|3630.8|3624.8|3631.8|3625.8|3632.8|3626.8|3629.8|3623.8|25
1697819100000|2023-10-20 16:25:00|3631.3|3625.3|3628.8|3622.8|3631.8|3625.8|3627.8|3621.8|42
1697819400000|2023-10-20 16:30:00|3629.3|3623.3|3632.8|3626.8|3632.8|3626.8|3628.8|3622.8|39
1697819700000|2023-10-20 16:35:00|3632.3|3626.3|3633.8|3627.8|3634.8|3628.8|3631.8|3625.8|43
1697820000000|2023-10-20 16:40:00|3633.3|3627.3|3631.8|3625.8|3633.3|3627.3|3630.8|3624.8|25
1697820300000|2023-10-20 16:45:00|3632.8|3626.8|3633.8|3627.8|3634.3|3628.3|3632.3|3626.3|36
1697820600000|2023-10-20 16:50:00|3633.3|3627.3|3633.8|3627.8|3634.8|3628.8|3632.8|3626.8|33
1697820900000|2023-10-20 16:55:00|3634.3|3628.3|3637.3|3631.3|3637.3|3631.3|3632.8|3626.8|38
1697821200000|2023-10-20 17:00:00|3636.8|3630.8|3633.8|3627.8|3637.8|3631.8|3633.8|3627.8|31
1697821500000|2023-10-20 17:05:00|3634.3|3628.3|3632.8|3626.8|3634.8|3628.8|3632.3|3626.3|36
1697821800000|2023-10-20 17:10:00|3633.3|3627.3|3632.8|3626.8|3633.8|3627.8|3632.8|3626.8|18
1697822100000|2023-10-20 17:15:00|3632.3|3626.3|3643.8|3637.8|3643.8|3637.8|3631.3|3625.3|99
1697822400000|2023-10-20 17:20:00|3643.3|3637.3|3639.8|3633.8|3643.3|3637.3|3638.3|3632.3|75
1697822700000|2023-10-20 17:25:00|3639.3|3633.3|3639.8|3633.8|3639.8|3633.8|3637.3|3631.3|38
1697823000000|2023-10-20 17:30:00|3640.3|3634.3|3636.3|3630.3|3640.8|3634.8|3635.8|3629.8|29
1697823300000|2023-10-20 17:35:00|3635.8|3629.8|3634.8|3628.8|3637.8|3631.8|3634.8|3628.8|20
1697823600000|2023-10-20 17:40:00|3635.8|3629.8|3636.8|3630.8|3638.8|3632.8|3634.8|3628.8|31
1697823900000|2023-10-20 17:45:00|3637.3|3631.3|3630.8|3624.8|3637.8|3631.8|3629.8|3623.8|48
1697824200000|2023-10-20 17:50:00|3630.3|3624.3|3628.8|3622.8|3630.8|3624.8|3627.8|3621.8|35
1697824500000|2023-10-20 17:55:00|3629.3|3623.3|3630.3|3624.3|3630.8|3624.8|3627.8|3621.8|34
1697824800000|2023-10-20 18:00:00|3630.8|3624.8|3627.8|3621.8|3630.8|3624.8|3627.8|3621.8|32
1697825100000|2023-10-20 18:05:00|3628.3|3622.3|3629.3|3623.3|3629.3|3623.3|3626.8|3620.8|21
1697825400000|2023-10-20 18:10:00|3628.8|3622.8|3627.8|3621.8|3628.8|3622.8|3624.8|3618.8|136
1697825700000|2023-10-20 18:15:00|3627.3|3621.3|3623.8|3617.8|3628.8|3622.8|3623.8|3617.8|111
1697826000000|2023-10-20 18:20:00|3624.3|3618.3|3625.3|3619.3|3626.8|3620.8|3623.8|3617.8|85
1697826300000|2023-10-20 18:25:00|3624.8|3618.8|3624.8|3618.8|3626.3|3620.3|3624.8|3618.8|25
1697826600000|2023-10-20 18:30:00|3624.3|3618.3|3628.8|3622.8|3629.8|3623.8|3623.8|3617.8|88
1697826900000|2023-10-20 18:35:00|3629.3|3623.3|3627.8|3621.8|3629.8|3623.8|3625.8|3619.8|45
1697827200000|2023-10-20 18:40:00|3627.3|3621.3|3628.3|3622.3|3628.8|3622.8|3625.8|3619.8|29
1697827500000|2023-10-20 18:45:00|3627.8|3621.8|3630.3|3624.3|3630.8|3624.8|3627.8|3621.8|61
1697827800000|2023-10-20 18:50:00|3630.8|3624.8|3629.8|3623.8|3630.8|3624.8|3626.8|3620.8|80
1697828100000|2023-10-20 18:55:00|3630.3|3624.3|3633.6|3624.6|3633.6|3626.8|3629.3|3623.3|86
1697828400000|2023-10-20 19:00:00|3633.7|3624.7|3633.8|3624.8|3635.4|3626.4|3633.5|3624.5|0
1697828700000|2023-10-20 19:05:00|3633.7|3624.7|3631.3|3622.3|3633.8|3624.8|3631.3|3622.3|0
1697829000000|2023-10-20 19:10:00|3631.4|3622.4|3630.1|3621.1|3632.3|3623.3|3629.1|3620.1|0
1697829300000|2023-10-20 19:15:00|3630.2|3621.2|3633|3624|3633.1|3624.1|3629.8|3620.8|0
1697829600000|2023-10-20 19:20:00|3632.9|3623.9|3628.6|3619.6|3633|3624|3628.4|3619.4|0
1697829900000|2023-10-20 19:25:00|3628.5|3619.5|3630.1|3621.1|3630.8|3621.8|3627.4|3618.4|0
1697830200000|2023-10-20 19:30:00|3630.2|3621.2|3630.2|3621.2|3631.7|3622.7|3630|3621|0
1697830500000|2023-10-20 19:35:00|3630.1|3621.1|3629.8|3620.8|3630.4|3621.4|3628.9|3619.9|0
1697830800000|2023-10-20 19:40:00|3629.9|3620.9|3628.1|3619.1|3629.9|3620.9|3627.5|3618.5|0
1697831100000|2023-10-20 19:45:00|3628|3619|3623.6|3614.6|3628.7|3619.7|3621.7|3612.7|0
1697831400000|2023-10-20 19:50:00|3623.4|3614.4|3622.5|3613.5|3624.4|3615.4|3621.3|3612.3|0
1697831700000|2023-10-20 19:55:00|3622.6|3613.6|3625.7|3616.7|3628.3|3619.3|3622.5|3613.5|0
1697832000000|2023-10-20 20:00:00|3625.8|3616.8|3625|3616|3625.9|3616.9|3623.7|3614.7|0
1697832300000|2023-10-20 20:05:00|3625.3|3616.3|3624.8|3615.8|3627.6|3618.6|3624.7|3615.7|0
1697832600000|2023-10-20 20:10:00|3624.7|3615.7|3624.3|3615.3|3624.8|3615.8|3624.3|3615.3|0
1697832900000|2023-10-20 20:15:00|3624.5|3615.5|3624|3615|3624.8|3615.8|3623.7|3614.7|0
1697833200000|2023-10-20 20:20:00|3624.2|3615.2|3625.7|3616.7|3625.9|3616.9|3624.2|3615.2|0
1697833500000|2023-10-20 20:25:00|3625.9|3616.9|3626.3|3617.3|3626.6|3617.6|3625.9|3616.9|0
1697833800000|2023-10-20 20:30:00|3626.4|3617.4|3621.2|3612.2|3626.4|3617.4|3621.2|3612.2|0
1697834100000|2023-10-20 20:35:00|3621.1|3612.1|3620.1|3611.1|3621.1|3612.1|3620|3611|0
1697834400000|2023-10-20 20:40:00|3619.9|3610.9|3624.7|3615.7|3625.1|3616.1|3619.9|3610.9|0
1697834700000|2023-10-20 20:45:00|3624.9|3615.9|3625.5|3616.5|3625.6|3616.6|3624.7|3615.7|0
1697835000000|2023-10-20 20:50:00|3625.6|3616.6|3625.4|3616.4|3626|3617|3625.4|3616.4|0
1697835300000|2023-10-20 20:55:00|3625.3|3616.3|3624.3|3615.3|3625.8|3616.8|3624.1|3615.1|0
1698012000000|2023-10-22 22:00:00|3626.9|3617.9|3631.9|3622.9|3634.2|3625.2|3626.8|3617.8|0
1698012300000|2023-10-22 22:05:00|3632|3623|3632.8|3623.8|3633.5|3624.5|3631.2|3622.2|0
1698012600000|2023-10-22 22:10:00|3632.7|3623.7|3634.4|3625.4|3634.9|3625.9|3632.6|3623.6|0
1698012900000|2023-10-22 22:15:00|3634.2|3625.2|3633.4|3624.4|3634.7|3625.7|3633.4|3624.4|0
1698013200000|2023-10-22 22:20:00|3633.5|3624.5|3633.5|3624.5|3634|3625|3633.4|3624.4|0
1698013500000|2023-10-22 22:25:00|3633.4|3624.4|3633.4|3624.4|3633.7|3624.7|3633.4|3624.4|0
1698013800000|2023-10-22 22:30:00|3633.5|3624.5|3635.4|3626.4|3635.4|3626.4|3633.2|3624.2|0
1698014100000|2023-10-22 22:35:00|3635.5|3626.5|3634.2|3625.2|3635.9|3626.9|3633.7|3624.7|0
1698014400000|2023-10-22 22:40:00|3634.1|3625.1|3634.4|3625.4|3634.8|3625.8|3633.9|3624.9|0
1698014700000|2023-10-22 22:45:00|3634.6|3625.6|3634.8|3625.8|3635.5|3626.5|3634.6|3625.6|0
1698015000000|2023-10-22 22:50:00|3634.6|3625.6|3635.1|3626.1|3635.3|3626.3|3634.6|3625.6|0
1698015300000|2023-10-22 22:55:00|3635.2|3626.2|3636.4|3627.4|3636.4|3627.4|3635.2|3626.2|0
1698015600000|2023-10-22 23:00:00|3636.2|3627.2|3636.1|3627.1|3636.2|3627.2|3635.9|3626.9|0
1698015900000|2023-10-22 23:05:00|3636.2|3627.2|3641.6|3632.6|3641.6|3632.6|3636.1|3627.1|0
1698016200000|2023-10-22 23:10:00|3641.8|3632.8|3641.7|3632.7|3642.2|3633.2|3641.7|3632.7|0
1698016500000|2023-10-22 23:15:00|3641.8|3632.8|3641.3|3632.3|3642|3633|3641.3|3632.3|0
1698016800000|2023-10-22 23:20:00|3641.2|3632.2|3640.7|3631.7|3641.7|3632.7|3640.7|3631.7|0
1698017100000|2023-10-22 23:25:00|3640.8|3631.8|3640.4|3631.4|3640.9|3631.9|3640|3631|0
1698017400000|2023-10-22 23:30:00|3640.2|3631.2|3640.8|3631.8|3641.1|3632.1|3640|3631|0
1698017700000|2023-10-22 23:35:00|3640.7|3631.7|3641.2|3632.2|3641.4|3632.4|3640.7|3631.7|0
1698018000000|2023-10-22 23:40:00|3641.3|3632.3|3641.6|3632.6|3641.8|3632.8|3641.1|3632.1|0
1698018300000|2023-10-22 23:45:00|3641.7|3632.7|3641.8|3632.8|3641.8|3632.8|3640.8|3631.8|0
1698018600000|2023-10-22 23:50:00|3642.4|3633.4|3642.7|3633.7|3643.4|3634.4|3642.4|3633.4|0
1698018900000|2023-10-22 23:55:00|3642.8|3633.8|3644.5|3635.5|3644.6|3635.6|3642.7|3633.7|0
1698019200000|2023-10-23 00:00:00|3644.3|3635.3|3643.9|3634.9|3644.6|3635.6|3643.7|3634.7|0
1698019500000|2023-10-23 00:05:00|3643.7|3634.7|3644|3635|3644.4|3635.4|3643.7|3634.7|0
1698019800000|2023-10-23 00:10:00|3643.9|3634.9|3644.1|3635.1|3644.6|3635.6|3643.5|3634.5|0
1698020100000|2023-10-23 00:15:00|3644|3635|3643.1|3634.1|3644.8|3635.8|3643|3634|0
1698020400000|2023-10-23 00:20:00|3643|3634|3642.3|3633.3|3643.7|3634.7|3642|3633|0
1698020700000|2023-10-23 00:25:00|3642.4|3633.4|3636.8|3627.8|3642.4|3633.4|3636.3|3627.3|0
1698021000000|2023-10-23 00:30:00|3636.7|3627.7|3637.8|3628.8|3637.8|3628.8|3636.3|3627.3|0
1698021300000|2023-10-23 00:35:00|3637.7|3628.7|3637.7|3628.7|3637.7|3628.7|3637.1|3628.1|0
1698021600000|2023-10-23 00:40:00|3637.6|3628.6|3637.1|3628.1|3638.4|3629.4|3637|3628|0
1698021900000|2023-10-23 00:45:00|3637|3628|3638|3629|3638.5|3629.5|3637|3628|0
1698022200000|2023-10-23 00:50:00|3637.9|3628.9|3636.1|3627.1|3637.9|3628.9|3635.2|3626.2|0
1698022500000|2023-10-23 00:55:00|3636.2|3627.2|3636.8|3627.8|3636.8|3627.8|3635.9|3626.9|0
1698022800000|2023-10-23 01:00:00|3636.9|3627.9|3633|3624|3637.2|3628.2|3633|3624|0
1698023100000|2023-10-23 01:05:00|3632.1|3623.1|3632.7|3623.7|3633.8|3624.8|3631.4|3622.4|0
1698023400000|2023-10-23 01:10:00|3632.6|3623.6|3634.6|3625.6|3635.3|3626.3|3632.5|3623.5|0
1698023700000|2023-10-23 01:15:00|3634.3|3625.3|3637.4|3628.4|3637.7|3628.7|3634.2|3625.2|0
1698024000000|2023-10-23 01:20:00|3637.2|3628.2|3642.2|3633.2|3642.6|3633.6|3637.2|3628.2|0
1698024300000|2023-10-23 01:25:00|3642.1|3633.1|3640.2|3631.2|3642.6|3633.6|3640.2|3631.2|0
1698024600000|2023-10-23 01:30:00|3640.3|3631.3|3635.3|3626.3|3640.6|3631.6|3634.7|3625.7|0
1698024900000|2023-10-23 01:35:00|3635.4|3626.4|3643.6|3634.6|3643.7|3634.7|3635.2|3626.2|0
1698025200000|2023-10-23 01:40:00|3643.7|3634.7|3646.1|3637.1|3648.3|3639.3|3643.3|3634.3|0
1698025500000|2023-10-23 01:45:00|3646.3|3637.3|3646.1|3637.1|3646.7|3637.7|3646|3637|0
1698025800000|2023-10-23 01:50:00|3646.3|3637.3|3643.3|3634.3|3646.4|3637.4|3643.3|3634.3|0
1698026100000|2023-10-23 01:55:00|3643.1|3634.1|3642.7|3633.7|3643.3|3634.3|3642.6|3633.6|0
1698026400000|2023-10-23 02:00:00|3642.6|3633.6|3645|3636|3645.5|3636.5|3642.3|3633.3|0
1698026700000|2023-10-23 02:05:00|3645.1|3636.1|3644.5|3635.5|3645.3|3636.3|3644.5|3635.5|0
1698027000000|2023-10-23 02:10:00|3644.3|3635.3|3643.9|3634.9|3644.4|3635.4|3643.9|3634.9|0
1698027300000|2023-10-23 02:15:00|3644|3635|3643.9|3634.9|3644.2|3635.2|3643.6|3634.6|0
1698027600000|2023-10-23 02:20:00|3643.7|3634.7|3642.9|3633.9|3644.3|3635.3|3642.8|3633.8|0
1698027900000|2023-10-23 02:25:00|3642.8|3633.8|3641.9|3632.9|3642.9|3633.9|3641.9|3632.9|0
1698028200000|2023-10-23 02:30:00|3642|3633|3638.2|3629.2|3642.3|3633.3|3638|3629|0
1698028500000|2023-10-23 02:35:00|3638.3|3629.3|3637.9|3628.9|3638.3|3629.3|3637.9|3628.9|0
1698028800000|2023-10-23 02:40:00|3637.7|3628.7|3637.9|3628.9|3637.9|3628.9|3637.5|3628.5|0
1698029100000|2023-10-23 02:45:00|3637.7|3628.7|3637.7|3628.7|3637.9|3628.9|3637.5|3628.5|0
1698029400000|2023-10-23 02:50:00|3637.6|3628.6|3637.5|3628.5|3637.8|3628.8|3637.5|3628.5|0
1698029700000|2023-10-23 02:55:00|3637.3|3628.3|3634.5|3625.5|3637.4|3628.4|3634.3|3625.3|0
1698030000000|2023-10-23 03:00:00|3634.6|3625.6|3636|3627|3636.2|3627.2|3634.6|3625.6|0
1698030300000|2023-10-23 03:05:00|3636.1|3627.1|3636.7|3627.7|3636.7|3627.7|3636|3627|0
1698030600000|2023-10-23 03:10:00|3636.8|3627.8|3637.4|3628.4|3637.4|3628.4|3636.8|3627.8|0
1698030900000|2023-10-23 03:15:00|3637.3|3628.3|3636.8|3627.8|3637.4|3628.4|3636.7|3627.7|0
1698031200000|2023-10-23 03:20:00|3636.9|3627.9|3637.2|3628.2|3637.5|3628.5|3636.8|3627.8|0
1698031500000|2023-10-23 03:25:00|3637.1|3628.1|3637.3|3628.3|3637.7|3628.7|3637.1|3628.1|0
1698031800000|2023-10-23 03:30:00|3637.4|3628.4|3637.1|3628.1|3637.4|3628.4|3636.7|3627.7|0
1698032100000|2023-10-23 03:35:00|3637|3628|3636.3|3627.3|3637|3628|3636.3|3627.3|0
1698032400000|2023-10-23 03:40:00|3636.4|3627.4|3637.2|3628.2|3637.2|3628.2|3636.3|3627.3|0
1698032700000|2023-10-23 03:45:00|3637.1|3628.1|3636.8|3627.8|3637.3|3628.3|3636.8|3627.8|0
1698033000000|2023-10-23 03:50:00|3636.9|3627.9|3640.2|3631.2|3640.5|3631.5|3636.9|3627.9|0
1698033300000|2023-10-23 03:55:00|3640.1|3631.1|3639.1|3630.1|3640.2|3631.2|3639.1|3630.1|0
1698033600000|2023-10-23 04:00:00|3638.9|3629.9|3639.6|3630.6|3639.8|3630.8|3638.8|3629.8|0
1698033900000|2023-10-23 04:05:00|3639.8|3630.8|3639.9|3630.9|3640.1|3631.1|3639.8|3630.8|0
1698034200000|2023-10-23 04:10:00|3640|3631|3640.2|3631.2|3640.6|3631.6|3639.9|3630.9|0
1698034500000|2023-10-23 04:15:00|3640.4|3631.4|3640.2|3631.2|3640.4|3631.4|3639.9|3630.9|0
1698034800000|2023-10-23 04:20:00|3640.4|3631.4|3640.5|3631.5|3640.6|3631.6|3640.2|3631.2|0
1698035100000|2023-10-23 04:25:00|3640.4|3631.4|3640.4|3631.4|3640.6|3631.6|3640.2|3631.2|0
1698035400000|2023-10-23 04:30:00|3640.5|3631.5|3640.5|3631.5|3640.9|3631.9|3640.4|3631.4|0
1698035700000|2023-10-23 04:35:00|3640.4|3631.4|3639.6|3630.6|3640.5|3631.5|3639.4|3630.4|0
1698036000000|2023-10-23 04:40:00|3639.5|3630.5|3639.5|3630.5|3640.5|3631.5|3638.9|3629.9|0
1698036300000|2023-10-23 04:45:00|3639.7|3630.7|3640|3631|3640|3631|3639.6|3630.6|0
1698036600000|2023-10-23 04:50:00|3640.1|3631.1|3640.3|3631.3|3640.4|3631.4|3639.9|3630.9|0
1698036900000|2023-10-23 04:55:00|3640.2|3631.2|3640.3|3631.3|3640.7|3631.7|3640.2|3631.2|0
1698037200000|2023-10-23 05:00:00|3640.2|3631.2|3640.9|3631.9|3640.9|3631.9|3640.1|3631.1|0
1698037500000|2023-10-23 05:05:00|3641|3632|3640.8|3631.8|3642.4|3633.4|3640.8|3631.8|0
1698037800000|2023-10-23 05:10:00|3641|3632|3640.3|3631.3|3641|3632|3640.3|3631.3|0
1698038100000|2023-10-23 05:15:00|3640.5|3631.5|3640.4|3631.4|3640.5|3631.5|3639.8|3630.8|0
1698038400000|2023-10-23 05:20:00|3640.3|3631.3|3640.7|3631.7|3641|3632|3640.3|3631.3|0
1698038700000|2023-10-23 05:25:00|3640.6|3631.6|3641.6|3632.6|3641.7|3632.7|3640.6|3631.6|0
1698039000000|2023-10-23 05:30:00|3641.7|3632.7|3641.9|3632.9|3641.9|3632.9|3641.4|3632.4|0
1698039300000|2023-10-23 05:35:00|3641.7|3632.7|3642.5|3633.5|3642.5|3633.5|3641.4|3632.4|0
1698039600000|2023-10-23 05:40:00|3642.4|3633.4|3641.8|3632.8|3642.4|3633.4|3641.7|3632.7|0
1698039900000|2023-10-23 05:45:00|3642|3633|3642.1|3633.1|3642.2|3633.2|3641.7|3632.7|0
1698040200000|2023-10-23 05:50:00|3642.2|3633.2|3645.4|3636.4|3645.8|3636.8|3642.2|3633.2|0
1698040500000|2023-10-23 05:55:00|3645.3|3636.3|3645.1|3636.1|3645.6|3636.6|3645.1|3636.1|0
1698040800000|2023-10-23 06:00:00|3645.2|3636.2|3645|3636|3646.2|3637.2|3644.5|3635.5|0
1698041100000|2023-10-23 06:05:00|3645.1|3636.1|3644.6|3635.6|3645.4|3636.4|3644.5|3635.5|0
1698041400000|2023-10-23 06:10:00|3644.7|3635.7|3644.5|3635.5|3645.2|3636.2|3644.5|3635.5|0
1698041700000|2023-10-23 06:15:00|3644.4|3635.4|3644|3635|3644.5|3635.5|3643.8|3634.8|0
1698042000000|2023-10-23 06:20:00|3644.2|3635.2|3645.8|3636.8|3646.1|3637.1|3644|3635|0
1698042300000|2023-10-23 06:25:00|3645.6|3636.6|3645.9|3636.9|3646.1|3637.1|3645.6|3636.6|0
1698042600000|2023-10-23 06:30:00|3646.1|3637.1|3646.5|3637.5|3646.5|3637.5|3645.8|3636.8|0
1698042900000|2023-10-23 06:35:00|3646.6|3637.6|3646.6|3637.6|3647|3638|3646.4|3637.4|0
1698043200000|2023-10-23 06:40:00|3646.4|3637.4|3648.9|3639.9|3648.9|3639.9|3646.1|3637.1|0
1698043500000|2023-10-23 06:45:00|3648.7|3639.7|3648.8|3639.8|3649|3640|3648.3|3639.3|0
1698043800000|2023-10-23 06:50:00|3648.9|3639.9|3648.8|3639.8|3648.9|3639.9|3648.4|3639.4|0
1698044100000|2023-10-23 06:55:00|3648.9|3639.9|3647.2|3638.2|3648.9|3639.9|3647.2|3638.2|0
1698044400000|2023-10-23 07:00:00|3647.1|3638.1|3646.4|3637.4|3647.3|3638.3|3644.8|3635.8|0
1698044700000|2023-10-23 07:05:00|3646.5|3637.5|3645.5|3636.5|3647.5|3638.5|3645.5|3636.5|0
1698045000000|2023-10-23 07:10:00|3645.4|3636.4|3643.7|3634.7|3645.4|3636.4|3643.1|3634.1|0
1698045300000|2023-10-23 07:15:00|3643.6|3634.6|3642.9|3633.9|3644.1|3635.1|3642.2|3633.2|0
1698045600000|2023-10-23 07:20:00|3643|3634|3642.6|3633.6|3644.8|3635.8|3640.7|3631.7|0
1698045900000|2023-10-23 07:25:00|3642.5|3633.5|3640.7|3631.7|3643.1|3634.1|3640.7|3631.7|0
1698046200000|2023-10-23 07:30:00|3640.6|3631.6|3638.8|3629.8|3640.6|3631.6|3638.7|3629.7|0
1698046500000|2023-10-23 07:35:00|3639|3630|3636.1|3627.1|3640.3|3631.3|3635.9|3626.9|0
1698046800000|2023-10-23 07:40:00|3636|3627|3632.7|3623.7|3636.3|3627.3|3632.7|3623.7|0
1698047100000|2023-10-23 07:45:00|3632.6|3623.6|3636|3627|3636.7|3627.7|3632.3|3623.3|0
1698047400000|2023-10-23 07:50:00|3635.8|3626.8|3632.4|3623.4|3636.3|3627.3|3632.2|3623.2|0
1698047700000|2023-10-23 07:55:00|3632.2|3623.2|3631.6|3622.6|3632.3|3623.3|3630.9|3621.9|0
1698048000000|2023-10-23 08:00:00|3631.7|3622.7|3631|3622|3632.3|3623.3|3629.7|3620.7|0
1698048300000|2023-10-23 08:05:00|3630.9|3621.9|3633.7|3624.7|3635.5|3626.5|3630.7|3621.7|0
1698048600000|2023-10-23 08:10:00|3633.4|3624.4|3635.4|3626.4|3636.2|3627.2|3633|3624|0
1698048900000|2023-10-23 08:15:00|3635.3|3626.3|3637|3628|3637.6|3628.6|3635|3626|0
1698049200000|2023-10-23 08:20:00|3636.9|3627.9|3639.2|3630.2|3639.6|3630.6|3636.4|3627.4|0
1698049500000|2023-10-23 08:25:00|3638.8|3629.8|3638.3|3629.3|3639.5|3630.5|3637.5|3628.5|0
1698049800000|2023-10-23 08:30:00|3638.2|3629.2|3637.5|3628.5|3638.6|3629.6|3635.4|3626.4|0
1698050100000|2023-10-23 08:35:00|3637.6|3628.6|3638.7|3629.7|3639.9|3630.9|3635.9|3626.9|0
1698050400000|2023-10-23 08:40:00|3638.5|3629.5|3637.8|3628.8|3639|3630|3637.1|3628.1|0
1698050700000|2023-10-23 08:45:00|3637.7|3628.7|3642.4|3633.4|3644.3|3635.3|3637.4|3628.4|0
1698051000000|2023-10-23 08:50:00|3642.3|3633.3|3641.2|3632.2|3643.3|3634.3|3640.3|3631.3|0
1698051300000|2023-10-23 08:55:00|3641|3632|3640.6|3631.6|3642.8|3633.8|3640.3|3631.3|0
1698051600000|2023-10-23 09:00:00|3640.5|3631.5|3637.9|3628.9|3640.6|3631.6|3636.9|3627.9|0
1698051900000|2023-10-23 09:05:00|3637.8|3628.8|3633.4|3624.4|3638.2|3629.2|3633.3|3624.3|0
1698052200000|2023-10-23 09:10:00|3633.6|3624.6|3627.4|3618.4|3633.8|3624.8|3627|3618|0
1698052500000|2023-10-23 09:15:00|3627.5|3618.5|3629.8|3620.8|3630.9|3621.9|3627.4|3618.4|0
1698052800000|2023-10-23 09:20:00|3629.6|3620.6|3628.4|3619.4|3630.2|3621.2|3628.4|3619.4|0
1698053100000|2023-10-23 09:25:00|3628.3|3619.3|3627.1|3618.1|3630.4|3621.4|3627.1|3618.1|0
1698053400000|2023-10-23 09:30:00|3627.6|3618.6|3618.3|3609.3|3627.7|3618.7|3618|3609|0
1698053700000|2023-10-23 09:35:00|3618.1|3609.1|3617.5|3608.5|3620.5|3611.5|3617.3|3608.3|0
1698054000000|2023-10-23 09:40:00|3617.7|3608.7|3621.2|3612.2|3621.8|3612.8|3616.6|3607.6|0
1698054300000|2023-10-23 09:45:00|3621.1|3612.1|3619.2|3610.2|3621.4|3612.4|3617.7|3608.7|0
1698054600000|2023-10-23 09:50:00|3619.4|3610.4|3621|3612|3621.5|3612.5|3619|3610|0
1698054900000|2023-10-23 09:55:00|3620.8|3611.8|3619|3610|3621.6|3612.6|3618.5|3609.5|0
1698055200000|2023-10-23 10:00:00|3618.7|3609.7|3623.2|3614.2|3623.2|3614.2|3618.5|3609.5|0
1698055500000|2023-10-23 10:05:00|3623|3614|3623|3614|3623.5|3614.5|3621.2|3612.2|0
1698055800000|2023-10-23 10:10:00|3622.9|3613.9|3621.9|3612.9|3623.2|3614.2|3621.4|3612.4|0
1698056100000|2023-10-23 10:15:00|3621.8|3612.8|3622.4|3613.4|3624.3|3615.3|3621.2|3612.2|0
1698056400000|2023-10-23 10:20:00|3622.3|3613.3|3622.6|3613.6|3623.3|3614.3|3621.8|3612.8|0
1698056700000|2023-10-23 10:25:00|3622.5|3613.5|3622.6|3613.6|3623.8|3614.8|3622.3|3613.3|0
1698057000000|2023-10-23 10:30:00|3622.5|3613.5|3625.6|3616.6|3626.2|3617.2|3622.5|3613.5|0
1698057300000|2023-10-23 10:35:00|3625.5|3616.5|3626.9|3617.9|3627.4|3618.4|3625.2|3616.2|0
1698057600000|2023-10-23 10:40:00|3627|3618|3627.8|3618.8|3628|3619|3625.6|3616.6|0
1698057900000|2023-10-23 10:45:00|3627.7|3618.7|3628.3|3619.3|3628.7|3619.7|3627.6|3618.6|0
1698058200000|2023-10-23 10:50:00|3628.1|3619.1|3627.9|3618.9|3628.6|3619.6|3627.6|3618.6|0
1698058500000|2023-10-23 10:55:00|3628|3619|3628.7|3619.7|3628.9|3619.9|3627|3618|0
1698058800000|2023-10-23 11:00:00|3629|3620|3628|3619|3629.8|3620.8|3627.1|3618.1|0
1698059100000|2023-10-23 11:05:00|3628.4|3619.4|3627.3|3618.3|3629.2|3620.2|3627|3618|0
1698059400000|2023-10-23 11:10:00|3627.5|3618.5|3628.7|3619.7|3629.2|3620.2|3627.3|3618.3|0
1698059700000|2023-10-23 11:15:00|3628.5|3619.5|3629.5|3620.5|3630.1|3621.1|3628.3|3619.3|0
1698060000000|2023-10-23 11:20:00|3629.6|3620.6|3628.6|3619.6|3629.9|3620.9|3628.5|3619.5|0
1698060300000|2023-10-23 11:25:00|3628.4|3619.4|3629|3620|3629.8|3620.8|3627.6|3618.6|0
1698060600000|2023-10-23 11:30:00|3629.4|3620.4|3629.4|3620.4|3629.6|3620.6|3627.8|3618.8|0
1698060900000|2023-10-23 11:35:00|3629.3|3620.3|3633|3624|3633.2|3624.2|3628.7|3619.7|0
1698061200000|2023-10-23 11:40:00|3633.1|3624.1|3634.9|3625.9|3634.9|3625.9|3632.2|3623.2|0
1698061500000|2023-10-23 11:45:00|3634.8|3625.8|3632.9|3623.9|3634.8|3625.8|3632.9|3623.9|0
1698061800000|2023-10-23 11:50:00|3633|3624|3634.9|3625.9|3635.5|3626.5|3632.9|3623.9|0
1698062100000|2023-10-23 11:55:00|3635.1|3626.1|3632.8|3623.8|3635.2|3626.2|3631.4|3622.4|0
1698062400000|2023-10-23 12:00:00|3632.6|3623.6|3631.6|3622.6|3633.8|3624.8|3630.2|3621.2|0
1698062700000|2023-10-23 12:05:00|3631.4|3622.4|3630.3|3621.3|3632.2|3623.2|3629.9|3620.9|0
1698063000000|2023-10-23 12:10:00|3630.8|3621.8|3630.9|3621.9|3632.3|3623.3|3630.7|3621.7|0
1698063300000|2023-10-23 12:15:00|3631.1|3622.1|3634.5|3625.5|3635.3|3626.3|3630.4|3621.4|0
1698063600000|2023-10-23 12:20:00|3634.6|3625.6|3635.7|3626.7|3636.5|3627.5|3634.4|3625.4|0
1698063900000|2023-10-23 12:25:00|3635.6|3626.6|3635.4|3626.4|3638.8|3629.8|3635.4|3626.4|0
1698064200000|2023-10-23 12:30:00|3635.3|3626.3|3635.8|3626.8|3636.7|3627.7|3634.2|3625.2|0
1698064500000|2023-10-23 12:35:00|3635.6|3626.6|3637.7|3628.7|3638|3629|3635.3|3626.3|0
1698064800000|2023-10-23 12:40:00|3637.6|3628.6|3636.7|3627.7|3638|3629|3636.7|3627.7|0
1698065100000|2023-10-23 12:45:00|3636.8|3627.8|3635|3626|3637.2|3628.2|3634.4|3625.4|0
1698065400000|2023-10-23 12:50:00|3634.8|3625.8|3634.7|3625.7|3636.1|3627.1|3634.1|3625.1|0
1698065700000|2023-10-23 12:55:00|3635|3626|3634.1|3625.1|3635.4|3626.4|3633.7|3624.7|0
1698066000000|2023-10-23 13:00:00|3634.4|3625.4|3635.8|3626.8|3635.9|3626.9|3634.1|3625.1|0
1698066300000|2023-10-23 13:05:00|3636|3627|3634.3|3625.3|3636.8|3627.8|3634.2|3625.2|0
1698066600000|2023-10-23 13:10:00|3634.5|3625.5|3633.6|3624.6|3635.1|3626.1|3633.3|3624.3|0
1698066900000|2023-10-23 13:15:00|3633.7|3624.7|3632.9|3623.9|3634.2|3625.2|3632.6|3623.6|0
1698067200000|2023-10-23 13:20:00|3633|3624|3633.3|3624.3|3633.3|3624.3|3631|3622|0
1698067500000|2023-10-23 13:25:00|3633|3624|3631.9|3622.9|3634.3|3625.3|3631.1|3622.1|0
1698067800000|2023-10-23 13:30:00|3631.7|3622.7|3632.3|3623.3|3634.8|3625.8|3630.3|3621.3|0
1698068100000|2023-10-23 13:35:00|3632.4|3623.4|3621.7|3612.7|3633.8|3624.8|3621.7|3612.7|0
1698068400000|2023-10-23 13:40:00|3621.6|3612.6|3605|3596|3621.6|3612.6|3603.3|3594.3|0
1698068700000|2023-10-23 13:45:00|3605.1|3596.1|3625.4|3616.4|3625.5|3616.5|3604|3595|0
1698069000000|2023-10-23 13:50:00|3625.5|3616.5|3626.3|3617.3|3630.7|3621.7|3618.7|3609.7|0
1698069300000|2023-10-23 13:55:00|3626.2|3617.2|3628.8|3619.8|3629.8|3620.8|3623.8|3614.8|0
1698069600000|2023-10-23 14:00:00|3628.7|3619.7|3627.1|3618.1|3633.1|3624.1|3627|3618|0
1698069900000|2023-10-23 14:05:00|3626.5|3617.5|3632.9|3623.9|3633.6|3624.6|3625.1|3616.1|0
1698070200000|2023-10-23 14:10:00|3633|3624|3642.7|3633.7|3642.8|3633.8|3632.9|3623.9|0
1698070500000|2023-10-23 14:15:00|3642.8|3633.8|3647.5|3638.5|3647.5|3638.5|3638.1|3629.1|0
1698070800000|2023-10-23 14:20:00|3647.4|3638.4|3652.1|3643.1|3652.1|3643.1|3644.1|3635.1|0
1698071100000|2023-10-23 14:25:00|3652|3643|3646.8|3637.8|3653.5|3644.5|3646.7|3637.7|0
1698071400000|2023-10-23 14:30:00|3648.1|3639.1|3645.7|3636.7|3650.2|3641.2|3644.9|3635.9|0
1698071700000|2023-10-23 14:35:00|3645.8|3636.8|3647.4|3638.4|3648.3|3639.3|3644.1|3635.1|0
1698072000000|2023-10-23 14:40:00|3647.5|3638.5|3652.5|3643.5|3652.6|3643.6|3646.6|3637.6|0
1698072300000|2023-10-23 14:45:00|3652.6|3643.6|3653.2|3644.2|3653.5|3644.5|3649.5|3640.5|0
1698072600000|2023-10-23 14:50:00|3653.3|3644.3|3653.1|3644.1|3655.2|3646.2|3652.5|3643.5|0
1698072900000|2023-10-23 14:55:00|3653|3644|3651.5|3642.5|3653.7|3644.7|3651.1|3642.1|0
1698073200000|2023-10-23 15:00:00|3652.1|3643.1|3657.7|3648.7|3657.7|3648.7|3651.8|3642.8|0
1698073500000|2023-10-23 15:05:00|3657.8|3648.8|3658.5|3649.5|3661.2|3652.2|3657.7|3648.7|0
1698073800000|2023-10-23 15:10:00|3659.7|3650.7|3666|3657|3666|3657|3659.7|3650.7|0
1698074100000|2023-10-23 15:15:00|3666.1|3657.1|3664.5|3655.5|3666.4|3657.4|3664|3655|0
1698074400000|2023-10-23 15:20:00|3664.4|3655.4|3672.4|3663.4|3673.4|3664.4|3664.4|3655.4|0
1698074700000|2023-10-23 15:25:00|3672.5|3663.5|3675.4|3666.4|3675.6|3666.6|3671.2|3662.2|0
1698075000000|2023-10-23 15:30:00|3675.3|3666.3|3677.7|3668.7|3677.7|3668.7|3674.2|3665.2|0
1698075300000|2023-10-23 15:35:00|3677.8|3668.8|3679.8|3670.8|3679.8|3670.8|3676.1|3667.1|0
1698075600000|2023-10-23 15:40:00|3679.9|3670.9|3677.6|3668.6|3680.9|3671.9|3677.6|3668.6|0
1698075900000|2023-10-23 15:45:00|3677.5|3668.5|3673.9|3664.9|3678.5|3669.5|3672|3663|0
1698076200000|2023-10-23 15:50:00|3673.8|3664.8|3672.7|3663.7|3674.9|3665.9|3672.6|3663.6|0
1698076500000|2023-10-23 15:55:00|3672.8|3663.8|3674.8|3665.8|3674.9|3665.9|3672.4|3663.4|0
1698076800000|2023-10-23 16:00:00|3674.9|3665.9|3673.6|3664.6|3676.7|3667.7|3672.9|3663.9|0
1698077100000|2023-10-23 16:05:00|3673.7|3664.7|3677.4|3668.4|3677.4|3668.4|3673.6|3664.6|0
1698077400000|2023-10-23 16:10:00|3676.2|3667.2|3675.8|3666.8|3676.3|3667.3|3675.6|3666.6|0
1698077700000|2023-10-23 16:15:00|3675.7|3666.7|3674.8|3665.8|3675.8|3666.8|3674.2|3665.2|0
1698078000000|2023-10-23 16:20:00|3674.7|3665.7|3678.8|3669.8|3678.9|3669.9|3673.1|3664.1|0
1698078300000|2023-10-23 16:25:00|3678.9|3669.9|3676|3667|3679|3670|3675.9|3666.9|0
1698078600000|2023-10-23 16:30:00|3675.9|3666.9|3677|3668|3678|3669|3675.9|3666.9|0
1698078900000|2023-10-23 16:35:00|3677.1|3668.1|3678.7|3669.7|3679.6|3670.6|3675.8|3666.8|0
1698079200000|2023-10-23 16:40:00|3678.8|3669.8|3679.6|3670.6|3679.7|3670.7|3678.7|3669.7|0
1698079500000|2023-10-23 16:45:00|3679.5|3670.5|3679.8|3670.8|3680.6|3671.6|3679.5|3670.5|0
1698079800000|2023-10-23 16:50:00|3679.9|3670.9|3680.8|3671.8|3681.4|3672.4|3679.9|3670.9|0
1698080100000|2023-10-23 16:55:00|3680.9|3671.9|3687.9|3678.9|3687.9|3678.9|3680.8|3671.8|0
1698080400000|2023-10-23 17:00:00|3688|3679|3685.1|3676.1|3688|3679|3684.2|3675.2|0
1698080700000|2023-10-23 17:05:00|3685|3676|3685.1|3676.1|3686.1|3677.1|3685|3676|0
1698081000000|2023-10-23 17:10:00|3685|3676|3682.7|3673.7|3685|3676|3681|3672|0
1698081300000|2023-10-23 17:15:00|3682.6|3673.6|3679|3670|3682.6|3673.6|3678.9|3669.9|0
1698081600000|2023-10-23 17:20:00|3678.9|3669.9|3680.9|3671.9|3681.2|3672.2|3678.8|3669.8|0
1698081900000|2023-10-23 17:25:00|3681|3672|3680.9|3671.9|3681|3672|3679.8|3670.8|0
1698082200000|2023-10-23 17:30:00|3680.8|3671.8|3682.5|3673.5|3682.6|3673.6|3679.8|3670.8|0
1698082500000|2023-10-23 17:35:00|3682.6|3673.6|3683.4|3674.4|3683.5|3674.5|3682.4|3673.4|0
1698082800000|2023-10-23 17:40:00|3683.3|3674.3|3684.9|3675.9|3685|3676|3682.5|3673.5|0
1698083100000|2023-10-23 17:45:00|3684.8|3675.8|3685.3|3676.3|3685.6|3676.6|3683.3|3674.3|0
1698083400000|2023-10-23 17:50:00|3685.4|3676.4|3684.1|3675.1|3685.5|3676.5|3684|3675|0
1698083700000|2023-10-23 17:55:00|3684|3675|3681.6|3672.6|3684.1|3675.1|3681.2|3672.2|0
1698084000000|2023-10-23 18:00:00|3681.5|3672.5|3680.2|3671.2|3681.5|3672.5|3679.7|3670.7|0
1698084300000|2023-10-23 18:05:00|3680.3|3671.3|3682.6|3673.6|3682.7|3673.7|3680.2|3671.2|0
1698084600000|2023-10-23 18:10:00|3682.7|3673.7|3683|3674|3683.1|3674.1|3682.1|3673.1|0
1698084900000|2023-10-23 18:15:00|3683.1|3674.1|3681|3672|3683.2|3674.2|3680.7|3671.7|0
1698085200000|2023-10-23 18:20:00|3680.9|3671.9|3681.7|3672.7|3681.9|3672.9|3680.3|3671.3|0
1698085500000|2023-10-23 18:25:00|3681.6|3672.6|3681.8|3672.8|3682.2|3673.2|3681.5|3672.5|0
1698085800000|2023-10-23 18:30:00|3681.9|3672.9|3678.8|3669.8|3682.1|3673.1|3678.5|3669.5|0
1698086100000|2023-10-23 18:35:00|3678.7|3669.7|3681.1|3672.1|3681.1|3672.1|3678.7|3669.7|0
1698086400000|2023-10-23 18:40:00|3681.2|3672.2|3681.7|3672.7|3684.3|3675.3|3681|3672|0
1698086700000|2023-10-23 18:45:00|3681.8|3672.8|3685.5|3676.5|3685.9|3676.9|3681.5|3672.5|0
1698087000000|2023-10-23 18:50:00|3685.4|3676.4|3684.3|3675.3|3685.6|3676.6|3683.2|3674.2|0
1698087300000|2023-10-23 18:55:00|3684.2|3675.2|3683.1|3674.1|3684.5|3675.5|3681.8|3672.8|0
1698087600000|2023-10-23 19:00:00|3683.2|3674.2|3683.6|3674.6|3683.6|3674.6|3682.3|3673.3|0
1698087900000|2023-10-23 19:05:00|3683.5|3674.5|3681.5|3672.5|3683.7|3674.7|3681.3|3672.3|0
1698088200000|2023-10-23 19:10:00|3681.6|3672.6|3679.2|3670.2|3681.7|3672.7|3678.6|3669.6|0
1698088500000|2023-10-23 19:15:00|3679.3|3670.3|3678.9|3669.9|3679.4|3670.4|3678.6|3669.6|0
1698088800000|2023-10-23 19:20:00|3678.8|3669.8|3667|3658|3679.4|3670.4|3665.9|3656.9|0
1698089100000|2023-10-23 19:25:00|3666.9|3657.9|3666|3657|3668.2|3659.2|3665.2|3656.2|0
1698089400000|2023-10-23 19:30:00|3665.9|3656.9|3667.2|3658.2|3667.8|3658.8|3665.5|3656.5|0
1698089700000|2023-10-23 19:35:00|3667.1|3658.1|3664.7|3655.7|3667.3|3658.3|3664.5|3655.5|0
1698090000000|2023-10-23 19:40:00|3664.6|3655.6|3658.3|3649.3|3664.7|3655.7|3656.7|3647.7|0
1698090300000|2023-10-23 19:45:00|3658.2|3649.2|3659.3|3650.3|3660.1|3651.1|3657.6|3648.6|0
1698090600000|2023-10-23 19:50:00|3659.4|3650.4|3657|3648|3659.5|3650.5|3656.5|3647.5|0
1698090900000|2023-10-23 19:55:00|3657.2|3648.2|3656.8|3647.8|3659.1|3650.1|3655.3|3646.3|0
1698091200000|2023-10-23 20:00:00|3657.1|3648.1|3661.6|3652.6|3661.6|3652.6|3656.9|3647.9|0
1698091500000|2023-10-23 20:05:00|3661.9|3652.9|3663.7|3654.7|3663.9|3654.9|3661.9|3652.9|0
1698091800000|2023-10-23 20:10:00|3663.5|3654.5|3662.6|3653.6|3663.7|3654.7|3662.6|3653.6|0
1698092100000|2023-10-23 20:15:00|3662.5|3653.5|3662.8|3653.8|3663|3654|3662.5|3653.5|0
1698092400000|2023-10-23 20:20:00|3662.7|3653.7|3662.5|3653.5|3662.7|3653.7|3662.5|3653.5|0
1698092700000|2023-10-23 20:25:00|3662.4|3653.4|3665.5|3656.5|3665.5|3656.5|3662.2|3653.2|0
1698093000000|2023-10-23 20:30:00|3665.4|3656.4|3666.1|3657.1|3666.1|3657.1|3665.2|3656.2|0
1698093300000|2023-10-23 20:35:00|3666.2|3657.2|3666.6|3657.6|3666.8|3657.8|3666.1|3657.1|0
1698093600000|2023-10-23 20:40:00|3666.8|3657.8|3667.3|3658.3|3667.3|3658.3|3666.2|3657.2|0
1698093900000|2023-10-23 20:45:00|3667.1|3658.1|3667.1|3658.1|3667.2|3658.2|3666.9|3657.9|0
1698094200000|2023-10-23 20:50:00|3667.3|3658.3|3666.6|3657.6|3667.5|3658.5|3666.6|3657.6|0
1698094500000|2023-10-23 20:55:00|3666.4|3657.4|3666.3|3657.3|3666.5|3657.5|3665.9|3656.9|0
1698094800000|2023-10-23 21:00:00|3666.4|3657.4|3658.3|3649.3|3666.4|3657.4|3658.3|3649.3|0
1698095100000|2023-10-23 21:05:00|3658.4|3649.4|3658.6|3649.6|3658.7|3649.7|3658.4|3649.4|0
1698095400000|2023-10-23 21:10:00|3658.7|3649.7|3658.7|3649.7|3658.7|3649.7|3658.7|3649.7|0
1698095700000|2023-10-23 21:15:00|3655.7|3646.7|3655.5|3646.5|3655.7|3646.7|3655.5|3646.5|0
1698096000000|2023-10-23 21:20:00|3655.4|3646.4|3655.4|3646.4|3655.4|3646.4|3655.4|3646.4|0
1698096300000|2023-10-23 21:25:00|3655.3|3646.3|3655.5|3646.5|3655.6|3646.6|3655.3|3646.3|0
1698096600000|2023-10-23 21:30:00|3655.4|3646.4|3655.2|3646.2|3655.5|3646.5|3655.2|3646.2|0
1698096900000|2023-10-23 21:35:00|3655.5|3646.5|3653.6|3644.6|3655.6|3646.6|3653.6|3644.6|0
1698097200000|2023-10-23 21:40:00|3653.7|3644.7|3653.6|3644.6|3653.7|3644.7|3653.6|3644.6|0
1698097500000|2023-10-23 21:45:00|3653.7|3644.7|3653.1|3644.1|3653.7|3644.7|3653.1|3644.1|0
1698097800000|2023-10-23 21:50:00|3652.8|3643.8|3653|3644|3653.3|3644.3|3652.7|3643.7|0
1698098100000|2023-10-23 21:55:00|3653.1|3644.1|3653.1|3644.1|3653.4|3644.4|3653.1|3644.1|0
1698098400000|2023-10-23 22:00:00|3653.2|3644.2|3651.8|3642.8|3653.9|3644.9|3651.7|3642.7|0
1698098700000|2023-10-23 22:05:00|3651.7|3642.7|3652.4|3643.4|3652.4|3643.4|3651.5|3642.5|0
1698099000000|2023-10-23 22:10:00|3652.1|3643.1|3653.1|3644.1|3653.1|3644.1|3651.9|3642.9|0
1698099300000|2023-10-23 22:15:00|3652.9|3643.9|3652.4|3643.4|3653.1|3644.1|3652.4|3643.4|0
1698099600000|2023-10-23 22:20:00|3652.5|3643.5|3652.6|3643.6|3652.8|3643.8|3652.2|3643.2|0
1698099900000|2023-10-23 22:25:00|3652.4|3643.4|3653.6|3644.6|3653.6|3644.6|3652.2|3643.2|0
1698100200000|2023-10-23 22:30:00|3653.7|3644.7|3654.4|3645.4|3654.9|3645.9|3653.1|3644.1|0
1698100500000|2023-10-23 22:35:00|3654.3|3645.3|3654.4|3645.4|3654.6|3645.6|3654.2|3645.2|0
1698100800000|2023-10-23 22:40:00|3654.6|3645.6|3654.9|3645.9|3654.9|3645.9|3654.2|3645.2|0
1698101100000|2023-10-23 22:45:00|3654.8|3645.8|3654.6|3645.6|3655.1|3646.1|3654.4|3645.4|0
1698101400000|2023-10-23 22:50:00|3654.4|3645.4|3655.1|3646.1|3655.1|3646.1|3654.1|3645.1|0
1698101700000|2023-10-23 22:55:00|3655.3|3646.3|3655.3|3646.3|3655.6|3646.6|3654.9|3645.9|0
1698102000000|2023-10-23 23:00:00|3655.1|3646.1|3655.8|3646.8|3655.8|3646.8|3655.1|3646.1|0
1698102300000|2023-10-23 23:05:00|3655.7|3646.7|3660.8|3651.8|3660.8|3651.8|3655.6|3646.6|0
1698102600000|2023-10-23 23:10:00|3660.6|3651.6|3661.2|3652.2|3661.4|3652.4|3660.6|3651.6|0
1698102900000|2023-10-23 23:15:00|3661.3|3652.3|3661.4|3652.4|3661.7|3652.7|3661.2|3652.2|0
1698103200000|2023-10-23 23:20:00|3661.2|3652.2|3663.6|3654.6|3664.3|3655.3|3660.9|3651.9|0
1698103500000|2023-10-23 23:25:00|3663.7|3654.7|3663.6|3654.6|3664|3655|3663.5|3654.5|0
1698103800000|2023-10-23 23:30:00|3663.5|3654.5|3662.1|3653.1|3663.5|3654.5|3662|3653|0
1698104100000|2023-10-23 23:35:00|3662|3653|3662|3653|3662.2|3653.2|3661.8|3652.8|0
1698104400000|2023-10-23 23:40:00|3662.1|3653.1|3662.2|3653.2|3662.2|3653.2|3661.7|3652.7|0
1698104700000|2023-10-23 23:45:00|3662.1|3653.1|3663.3|3654.3|3663.6|3654.6|3662|3653|0
1698105000000|2023-10-23 23:50:00|3663.4|3654.4|3663.3|3654.3|3663.4|3654.4|3662.9|3653.9|0
1698105300000|2023-10-23 23:55:00|3663.1|3654.1|3663.6|3654.6|3663.8|3654.8|3662.9|3653.9|0
1698105600000|2023-10-24 00:00:00|3663.4|3654.4|3663|3654|3663.9|3654.9|3663|3654|0
1698105900000|2023-10-24 00:05:00|3662.8|3653.8|3662.5|3653.5|3663.5|3654.5|3662.1|3653.1|0
1698106200000|2023-10-24 00:10:00|3662.6|3653.6|3663|3654|3663.6|3654.6|3662.1|3653.1|0
1698106500000|2023-10-24 00:15:00|3663.2|3654.2|3658.8|3649.8|3663.5|3654.5|3658.6|3649.6|0
1698106800000|2023-10-24 00:20:00|3658.9|3649.9|3657.6|3648.6|3659.2|3650.2|3656.7|3647.7|0
1698107100000|2023-10-24 00:25:00|3657.5|3648.5|3657.1|3648.1|3658.2|3649.2|3656.9|3647.9|0
1698107400000|2023-10-24 00:30:00|3656.8|3647.8|3656.6|3647.6|3657.6|3648.6|3656.6|3647.6|0
1698107700000|2023-10-24 00:35:00|3656.4|3647.4|3656|3647|3657|3648|3655.7|3646.7|0
1698108000000|2023-10-24 00:40:00|3655.9|3646.9|3656.1|3647.1|3656.1|3647.1|3655.4|3646.4|0
1698108300000|2023-10-24 00:45:00|3656.3|3647.3|3653.2|3644.2|3656.3|3647.3|3652.6|3643.6|0
1698108600000|2023-10-24 00:50:00|3653.3|3644.3|3653|3644|3654.3|3645.3|3651.9|3642.9|0
1698108900000|2023-10-24 00:55:00|3652.8|3643.8|3653.6|3644.6|3655.7|3646.7|3652.8|3643.8|0
1698109200000|2023-10-24 01:00:00|3653.7|3644.7|3647.8|3638.8|3654|3645|3647.6|3638.6|0
1698109500000|2023-10-24 01:05:00|3647.4|3638.4|3647.1|3638.1|3647.4|3638.4|3646.8|3637.8|0
1698109800000|2023-10-24 01:10:00|3647|3638|3646.7|3637.7|3649|3640|3646.3|3637.3|0
1698110100000|2023-10-24 01:15:00|3646.3|3637.3|3649.9|3645.9|3653.9|3649.9|3628.4|3624.4|1633
1698110400000|2023-10-24 01:20:00|3649.4|3645.4|3655.4|3651.4|3663.9|3659.9|3647.9|3643.9|679
1698110700000|2023-10-24 01:25:00|3654.9|3650.9|3661.9|3657.9|3668.9|3664.9|3654.9|3650.9|562
1698111000000|2023-10-24 01:30:00|3665.9|3661.9|3630.9|3626.9|3678.4|3674.4|3629.9|3625.9|3835
1698111300000|2023-10-24 01:35:00|3631.9|3627.9|3622.9|3618.9|3634.9|3630.9|3610.4|3606.4|2732
1698111600000|2023-10-24 01:40:00|3622.4|3618.4|3624.9|3620.9|3633.9|3629.9|3616.9|3612.9|1820
1698111900000|2023-10-24 01:45:00|3624.4|3620.4|3610.9|3606.9|3624.4|3620.4|3609.4|3605.4|1700
1698112200000|2023-10-24 01:50:00|3610.4|3606.4|3599.4|3595.4|3613.9|3609.9|3597.9|3593.9|1850
1698112500000|2023-10-24 01:55:00|3599.9|3595.9|3602.9|3598.9|3603.9|3599.9|3589.9|3585.9|1433
1698112800000|2023-10-24 02:00:00|3601.9|3597.9|3617.9|3613.9|3617.9|3613.9|3595.9|3591.9|1438
1698113100000|2023-10-24 02:05:00|3617.4|3613.4|3611.9|3607.9|3621.9|3617.9|3609.9|3605.9|1317
1698113400000|2023-10-24 02:10:00|3611.4|3607.4|3626.9|3622.9|3628.9|3624.9|3606.9|3602.9|1282
1698113700000|2023-10-24 02:15:00|3627.9|3623.9|3645.4|3641.4|3646.4|3642.4|3623.4|3619.4|1563
1698114000000|2023-10-24 02:20:00|3644.9|3640.9|3657.9|3653.9|3659.4|3655.4|3642.9|3638.9|2076
1698114300000|2023-10-24 02:25:00|3658.4|3654.4|3650.9|3646.9|3660.9|3656.9|3646.9|3642.9|1259
1698114600000|2023-10-24 02:30:00|3651.4|3647.4|3660.4|3656.4|3665.9|3661.9|3650.9|3646.9|1375
1698114900000|2023-10-24 02:35:00|3659.9|3655.9|3665.9|3661.9|3669.9|3665.9|3651.9|3647.9|1449
1698115200000|2023-10-24 02:40:00|3666.9|3662.9|3667.4|3663.4|3676.9|3672.9|3663.9|3659.9|2504
1698115500000|2023-10-24 02:45:00|3666.9|3662.9|3664.9|3660.9|3670.9|3666.9|3661.9|3657.9|902
1698115800000|2023-10-24 02:50:00|3665.9|3661.9|3654.9|3650.9|3670.9|3666.9|3654.9|3650.9|1086
1698116100000|2023-10-24 02:55:00|3655.4|3651.4|3649.9|3645.9|3655.9|3651.9|3649.9|3645.9|873
1698116400000|2023-10-24 03:00:00|3650.9|3646.9|3648.9|3644.9|3653.9|3649.9|3646.9|3642.9|949
1698116700000|2023-10-24 03:05:00|3649.4|3645.4|3644.4|3640.4|3651.9|3647.9|3643.9|3639.9|819
1698117000000|2023-10-24 03:10:00|3643.9|3639.9|3641.9|3637.9|3645.9|3641.9|3638.9|3634.9|1159
1698117300000|2023-10-24 03:15:00|3641.4|3637.4|3641.9|3637.9|3649.9|3645.9|3640.9|3636.9|2423
1698117600000|2023-10-24 03:20:00|3641.4|3637.4|3645.9|3641.9|3648.9|3644.9|3639.9|3635.9|1735
1698117900000|2023-10-24 03:25:00|3645.4|3641.4|3636.9|3632.9|3645.4|3641.4|3634.9|3630.9|2222
1698118200000|2023-10-24 03:30:00|3637.9|3633.9|3642.9|3638.9|3642.9|3638.9|3637.9|3633.9|1828
1698118500000|2023-10-24 03:35:00|3643.9|3639.9|3648.9|3644.9|3649.9|3645.9|3642.9|3638.9|1601
1698118800000|2023-10-24 03:40:00|3649.9|3645.9|3647.9|3643.9|3650.9|3646.9|3645.4|3641.4|732
1698119100000|2023-10-24 03:45:00|3647.4|3643.4|3643.9|3639.9|3647.9|3643.9|3642.9|3638.9|758
1698119400000|2023-10-24 03:50:00|3642.9|3638.9|3641.9|3637.9|3645.9|3641.9|3641.4|3637.4|859
1698119700000|2023-10-24 03:55:00|3641.4|3637.4|3642.9|3638.9|3644.9|3640.9|3640.9|3636.9|760
1698120000000|2023-10-24 04:00:00|3645.9|3636.9|3645.7|3636.7|3646.6|3637.6|3645.3|3636.3|2
1698120300000|2023-10-24 04:05:00|3645.5|3636.5|3645.8|3636.8|3645.8|3636.8|3645.3|3636.3|0
1698120600000|2023-10-24 04:10:00|3646|3637|3646.6|3637.6|3646.8|3637.8|3646|3637|0
1698120900000|2023-10-24 04:15:00|3646.5|3637.5|3647.5|3638.5|3647.5|3638.5|3646.5|3637.5|0
1698121200000|2023-10-24 04:20:00|3647.3|3638.3|3647.4|3638.4|3647.8|3638.8|3647.1|3638.1|0
1698121500000|2023-10-24 04:25:00|3647.3|3638.3|3646.5|3637.5|3647.3|3638.3|3646.4|3637.4|0
1698121800000|2023-10-24 04:30:00|3646.4|3637.4|3646.8|3637.8|3646.9|3637.9|3646.4|3637.4|0
1698122100000|2023-10-24 04:35:00|3646.7|3637.7|3647.1|3638.1|3647.2|3638.2|3646.7|3637.7|0
1698122400000|2023-10-24 04:40:00|3647.2|3638.2|3647.3|3638.3|3647.4|3638.4|3647.1|3638.1|0
1698122700000|2023-10-24 04:45:00|3647.4|3638.4|3647.8|3638.8|3647.8|3638.8|3647.1|3638.1|0
1698123000000|2023-10-24 04:50:00|3647.7|3638.7|3647.8|3638.8|3648|3639|3647.6|3638.6|0
1698123300000|2023-10-24 04:55:00|3647.6|3638.6|3648|3639|3648|3639|3647.6|3638.6|5
1698123600000|2023-10-24 05:00:00|3643.4|3639.4|3650.9|3646.9|3651.9|3647.9|3640.9|3636.9|780
1698123900000|2023-10-24 05:05:00|3649.9|3645.9|3651.9|3647.9|3654.9|3650.9|3646.9|3642.9|621
1698124200000|2023-10-24 05:10:00|3652.9|3648.9|3653.9|3649.9|3659.9|3655.9|3649.4|3645.4|733
1698124500000|2023-10-24 05:15:00|3654.9|3650.9|3638.9|3634.9|3655.4|3651.4|3638.9|3634.9|666
1698124800000|2023-10-24 05:20:00|3637.9|3633.9|3630.4|3626.4|3639.9|3635.9|3628.9|3624.9|1242
1698125100000|2023-10-24 05:25:00|3630.9|3626.9|3626.9|3622.9|3632.9|3628.9|3625.9|3621.9|1096
1698125400000|2023-10-24 05:30:00|3627.9|3623.9|3633.9|3629.9|3634.9|3630.9|3626.9|3622.9|1186
1698125700000|2023-10-24 05:35:00|3633.4|3629.4|3627.9|3623.9|3635.9|3631.9|3624.9|3620.9|1542
1698126000000|2023-10-24 05:40:00|3628.4|3624.4|3626.9|3622.9|3629.9|3625.9|3622.9|3618.9|1098
1698126300000|2023-10-24 05:45:00|3625.9|3621.9|3632.9|3628.9|3632.9|3628.9|3625.9|3621.9|1077
1698126600000|2023-10-24 05:50:00|3633.4|3629.4|3636.9|3632.9|3641.9|3637.9|3631.9|3627.9|1834
1698126900000|2023-10-24 05:55:00|3636.4|3632.4|3633.9|3629.9|3641.4|3637.4|3631.9|3627.9|1802
1698127200000|2023-10-24 06:00:00|3633.4|3629.4|3640.9|3636.9|3647.9|3643.9|3629.9|3625.9|1356
1698127500000|2023-10-24 06:05:00|3639.9|3635.9|3635.4|3631.4|3641.9|3637.9|3632.9|3628.9|1204
1698127800000|2023-10-24 06:10:00|3635.9|3631.9|3634.9|3630.9|3641.9|3637.9|3632.9|3628.9|531
1698128100000|2023-10-24 06:15:00|3635.4|3631.4|3626.9|3622.9|3635.9|3631.9|3624.9|3620.9|775
1698128400000|2023-10-24 06:20:00|3627.9|3623.9|3631.9|3627.9|3633.9|3629.9|3625.9|3621.9|640
1698128700000|2023-10-24 06:25:00|3631.4|3627.4|3633.9|3629.9|3634.9|3630.9|3628.9|3624.9|514
1698129000000|2023-10-24 06:30:00|3633.4|3629.4|3629.9|3625.9|3635.9|3631.9|3629.9|3625.9|641
1698129300000|2023-10-24 06:35:00|3629.4|3625.4|3627.9|3623.9|3630.4|3626.4|3625.9|3621.9|753
1698129600000|2023-10-24 06:40:00|3626.9|3622.9|3625.9|3621.9|3628.9|3624.9|3622.9|3618.9|794
1698129900000|2023-10-24 06:45:00|3625.4|3621.4|3628.9|3624.9|3629.9|3625.9|3621.9|3617.9|854
1698130200000|2023-10-24 06:50:00|3629.4|3625.4|3632.9|3628.9|3633.9|3629.9|3628.9|3624.9|1112
1698130500000|2023-10-24 06:55:00|3632.4|3628.4|3631.9|3627.9|3633.9|3629.9|3630.4|3626.4|834
1698130800000|2023-10-24 07:00:00|3632.4|3628.4|3634.9|3630.9|3635.9|3631.9|3629.9|3625.9|891
1698131100000|2023-10-24 07:05:00|3635.9|3631.9|3639.9|3635.9|3643.9|3639.9|3634.9|3630.9|4731
1698131400000|2023-10-24 07:10:00|3640.4|3636.4|3633.9|3629.9|3640.9|3636.9|3633.4|3629.4|719
1698131700000|2023-10-24 07:15:00|3633.4|3629.4|3633.9|3629.9|3634.9|3630.9|3631.9|3627.9|1292
1698132000000|2023-10-24 07:20:00|3632.9|3628.9|3629.9|3625.9|3632.9|3628.9|3628.9|3624.9|771
1698132300000|2023-10-24 07:25:00|3629.4|3625.4|3630.9|3626.9|3630.9|3626.9|3627.9|3623.9|1614
1698132600000|2023-10-24 07:30:00|3630.4|3626.4|3634.9|3630.9|3635.9|3631.9|3629.9|3625.9|1665
1698132900000|2023-10-24 07:35:00|3635.4|3631.4|3631.9|3627.9|3635.9|3631.9|3630.9|3626.9|689
1698133200000|2023-10-24 07:40:00|3630.9|3626.9|3635.9|3631.9|3637.9|3633.9|3630.9|3626.9|2106
1698133500000|2023-10-24 07:45:00|3635.4|3631.4|3635.9|3631.9|3635.9|3631.9|3631.4|3627.4|947
1698133800000|2023-10-24 07:50:00|3635.4|3631.4|3628.9|3624.9|3635.9|3631.9|3628.9|3624.9|5188
1698134100000|2023-10-24 07:55:00|3627.9|3623.9|3629.9|3625.9|3631.9|3627.9|3627.9|3623.9|1867
1698134400000|2023-10-24 08:00:00|3630.9|3626.9|3621.4|3617.4|3630.9|3626.9|3620.9|3616.9|1887
1698134700000|2023-10-24 08:05:00|3620.9|3616.9|3621.9|3617.9|3622.9|3618.9|3613.9|3609.9|3478
1698135000000|2023-10-24 08:10:00|3622.9|3618.9|3623.4|3619.4|3625.9|3621.9|3621.9|3617.9|10057
1698135300000|2023-10-24 08:15:00|3623.9|3619.9|3619.9|3615.9|3624.9|3620.9|3618.9|3614.9|687
1698135600000|2023-10-24 08:20:00|3620.9|3616.9|3623.9|3619.9|3623.9|3619.9|3619.9|3615.9|2538
1698135900000|2023-10-24 08:25:00|3624.4|3620.4|3619.9|3615.9|3624.9|3620.9|3619.9|3615.9|617
1698136200000|2023-10-24 08:30:00|3622.2|3613.2|3619.5|3610.5|3622.7|3613.7|3618.6|3609.6|0
1698136500000|2023-10-24 08:35:00|3619.6|3610.6|3619.3|3610.3|3620.7|3611.7|3617.6|3608.6|0
1698136800000|2023-10-24 08:40:00|3619.1|3610.1|3623.2|3614.2|3623.2|3614.2|3619.1|3610.1|300
1698137100000|2023-10-24 08:45:00|3623.5|3614.5|3624.8|3615.8|3624.9|3615.9|3622.4|3613.4|0
1698137400000|2023-10-24 08:50:00|3624.9|3615.9|3624.8|3615.8|3626.1|3617.1|3624.2|3615.2|0
1698137700000|2023-10-24 08:55:00|3625.1|3616.1|3625.5|3616.5|3626.2|3617.2|3624.3|3615.3|0
1698138000000|2023-10-24 09:00:00|3625.4|3616.4|3626.2|3617.2|3626.2|3617.2|3624.9|3615.9|0
1698138300000|2023-10-24 09:05:00|3626.1|3617.1|3625.1|3616.1|3626.1|3617.1|3624|3615|0
1698138600000|2023-10-24 09:10:00|3625.3|3616.3|3626.1|3617.1|3626.6|3617.6|3625|3616|0
1698138900000|2023-10-24 09:15:00|3629.4|3615.4|3632.4|3624.4|3639.4|3631.4|3628.4|3615.4|123
1698139200000|2023-10-24 09:20:00|3633.4|3625.4|3636.4|3628.4|3636.4|3629.4|3630.4|3622.4|16
1698139500000|2023-10-24 09:25:00|3635.4|3627.4|3634.4|3626.4|3637.4|3630.4|3634.4|3626.4|2137
1698139800000|2023-10-24 09:30:00|3633.4|3627.4|3636.4|3629.4|3636.4|3629.4|3633.4|3625.4|19
1698140100000|2023-10-24 09:35:00|3637.4|3630.4|3636.4|3629.4|3637.4|3630.4|3636.4|3628.4|23
1698140400000|2023-10-24 09:40:00|3635.4|3628.4|3637.4|3629.4|3637.4|3630.4|3635.4|3628.4|15
1698140700000|2023-10-24 09:45:00|3636.4|3628.4|3638.4|3630.4|3638.4|3631.4|3635.4|3628.4|3
1698141000000|2023-10-24 09:50:00|3637.4|3631.4|3633.4|3626.4|3637.4|3631.4|3631.4|3624.4|40
1698141300000|2023-10-24 09:55:00|3634.4|3627.4|3631.4|3624.4|3634.4|3627.4|3631.4|3624.4|3
1698141600000|2023-10-24 10:00:00|3630.4|3623.4|3630.4|3623.4|3633.4|3626.4|3630.4|3622.4|5
1698141900000|2023-10-24 10:05:00|3631.4|3622.4|3628.4|3620.4|3631.4|3624.4|3627.4|3620.4|73
1698142200000|2023-10-24 10:10:00|3627.4|3619.4|3627.4|3620.4|3629.4|3621.4|3627.4|3619.4|14
1698142500000|2023-10-24 10:15:00|3628.4|3619.4|3624.4|3617.4|3628.4|3621.4|3624.4|3616.4|45
1698142800000|2023-10-24 10:20:00|3625.4|3618.4|3624.4|3617.4|3626.4|3618.4|3622.4|3615.4|77
1698143100000|2023-10-24 10:25:00|3623.4|3616.4|3625.4|3618.4|3626.4|3619.4|3623.4|3616.4|25
1698143400000|2023-10-24 10:30:00|3626.4|3617.4|3628.4|3620.4|3628.4|3621.4|3625.4|3617.4|0
1698143700000|2023-10-24 10:35:00|3627.4|3619.4|3630.4|3623.4|3630.4|3623.4|3626.4|3619.4|32
1698144000000|2023-10-24 10:40:00|3631.4|3622.4|3627.4|3619.4|3631.4|3623.4|3625.4|3618.4|47
1698144300000|2023-10-24 10:45:00|3628.4|3620.4|3631.4|3623.4|3631.4|3624.4|3628.4|3619.4|15
1698144600000|2023-10-24 10:50:00|3630.4|3624.4|3632.4|3624.4|3635.4|3626.4|3630.4|3623.4|61
1698144900000|2023-10-24 10:55:00|3631.4|3623.4|3632.4|3624.4|3632.4|3625.4|3630.4|3623.4|1
1698145200000|2023-10-24 11:00:00|3631.4|3623.4|3632.4|3624.4|3632.4|3625.4|3631.4|3623.4|5
1698145500000|2023-10-24 11:05:00|3631.4|3625.4|3631.4|3624.4|3632.4|3625.4|3631.4|3624.4|2
1698145800000|2023-10-24 11:10:00|3630.4|3623.4|3627.4|3620.4|3630.4|3623.4|3625.4|3618.4|24
1698146100000|2023-10-24 11:15:00|3628.4|3619.4|3629.4|3621.4|3629.4|3622.4|3627.4|3619.4|10
1698146400000|2023-10-24 11:20:00|3630.4|3622.4|3639.4|3631.4|3639.4|3632.4|3630.4|3621.4|87
1698146700000|2023-10-24 11:25:00|3638.4|3630.4|3644.4|3636.4|3644.4|3637.4|3638.4|3630.4|83
1698147000000|2023-10-24 11:30:00|3643.4|3637.4|3643.4|3636.4|3645.4|3637.4|3641.4|3634.4|207
1698147300000|2023-10-24 11:35:00|3644.4|3635.4|3642.4|3634.4|3644.4|3636.4|3641.4|3634.4|7
1698147600000|2023-10-24 11:40:00|3641.4|3635.4|3640.4|3633.4|3641.4|3635.4|3639.4|3632.4|5
1698147900000|2023-10-24 11:45:00|3641.4|3634.4|3642.4|3634.4|3642.4|3635.4|3640.4|3633.4|23
1698148200000|2023-10-24 11:50:00|3641.4|3635.4|3644.4|3637.4|3644.4|3637.4|3641.4|3634.4|12
1698148500000|2023-10-24 11:55:00|3645.4|3638.4|3647.4|3639.4|3647.4|3640.4|3645.4|3637.4|15
1698148800000|2023-10-24 12:00:00|3646.4|3640.4|3643.4|3635.4|3647.4|3640.4|3641.4|3634.4|52
1698149100000|2023-10-24 12:05:00|3642.4|3636.4|3645.4|3638.4|3646.4|3639.4|3642.4|3635.4|7
1698149400000|2023-10-24 12:10:00|3646.4|3639.4|3647.4|3640.4|3647.4|3640.4|3644.4|3637.4|5
1698149700000|2023-10-24 12:15:00|3648.4|3639.4|3648.4|3640.4|3648.4|3641.4|3646.4|3639.4|47
1698150000000|2023-10-24 12:20:00|3649.4|3641.4|3660.4|3653.4|3661.4|3654.4|3648.4|3640.4|343
1698150300000|2023-10-24 12:25:00|3659.4|3652.4|3663.4|3655.4|3663.4|3656.4|3658.4|3651.4|80
1698150600000|2023-10-24 12:30:00|3662.4|3654.4|3663.4|3655.4|3664.4|3657.4|3661.4|3654.4|52
1698150900000|2023-10-24 12:35:00|3662.4|3656.4|3661.4|3653.4|3664.4|3657.4|3661.4|3653.4|24
1698151200000|2023-10-24 12:40:00|3660.4|3654.4|3663.4|3655.4|3663.4|3656.4|3660.4|3652.4|7
1698151500000|2023-10-24 12:45:00|3664.4|3656.4|3664.4|3657.4|3668.4|3661.4|3663.4|3655.4|113
1698151800000|2023-10-24 12:50:00|3665.4|3656.4|3667.4|3660.4|3667.4|3660.4|3663.4|3656.4|95
1698152100000|2023-10-24 12:55:00|3668.4|3661.4|3678.4|3672.4|3683.4|3675.4|3668.4|3661.4|419
1698152400000|2023-10-24 13:00:00|3677.9|3671.9|3677.4|3671.4|3681.9|3675.9|3675.4|3669.4|312
1698152700000|2023-10-24 13:05:00|3676.9|3670.9|3671.4|3665.4|3677.4|3671.4|3671.4|3665.4|138
1698153000000|2023-10-24 13:10:00|3671.9|3665.9|3672.9|3666.9|3675.4|3669.4|3670.9|3664.9|55
1698153300000|2023-10-24 13:15:00|3672.4|3666.4|3670.4|3664.4|3673.9|3667.9|3668.9|3662.9|64
1698153600000|2023-10-24 13:20:00|3669.9|3663.9|3668.9|3662.9|3670.4|3664.4|3664.4|3658.4|244
1698153900000|2023-10-24 13:25:00|3668.4|3662.4|3669.9|3663.9|3669.9|3663.9|3664.9|3658.9|98
1698154200000|2023-10-24 13:30:00|3670.9|3664.9|3712.4|3706.4|3712.9|3706.9|3670.9|3664.9|1429
1698154500000|2023-10-24 13:35:00|3712.9|3706.9|3714.9|3708.9|3717.9|3711.9|3703.9|3697.9|1409
1698154800000|2023-10-24 13:40:00|3715.4|3709.4|3719.4|3713.4|3719.4|3713.4|3708.4|3702.4|1121
1698155100000|2023-10-24 13:45:00|3718.4|3712.4|3725.4|3719.4|3728.9|3722.9|3707.4|3701.4|1200
1698155400000|2023-10-24 13:50:00|3724.9|3718.9|3731.4|3725.4|3731.4|3725.4|3718.4|3712.4|836
1698155700000|2023-10-24 13:55:00|3730.9|3724.9|3742.9|3736.9|3742.9|3736.9|3728.9|3722.9|766
1698156000000|2023-10-24 14:00:00|3743.4|3737.4|3743.4|3737.4|3745.9|3739.9|3737.4|3731.4|636
1698156300000|2023-10-24 14:05:00|3742.9|3736.9|3766.4|3760.4|3767.9|3761.9|3742.9|3736.9|883
1698156600000|2023-10-24 14:10:00|3766.9|3760.9|3773.9|3767.9|3774.9|3768.9|3758.9|3752.9|1245
1698156900000|2023-10-24 14:15:00|3773.4|3767.4|3762.9|3756.9|3773.4|3767.4|3758.9|3752.9|727
1698157200000|2023-10-24 14:20:00|3762.4|3756.4|3776.9|3770.9|3778.9|3772.9|3760.4|3754.4|411
1698157500000|2023-10-24 14:25:00|3777.4|3771.4|3780.9|3774.9|3780.9|3774.9|3771.9|3765.9|503
1698157800000|2023-10-24 14:30:00|3781.4|3775.4|3779.9|3773.9|3781.9|3775.9|3775.9|3769.9|438
1698158100000|2023-10-24 14:35:00|3779.4|3773.4|3785.9|3779.9|3787.9|3781.9|3776.9|3770.9|510
1698158400000|2023-10-24 14:40:00|3784.9|3778.9|3775.9|3769.9|3785.4|3779.4|3770.9|3764.9|396
1698158700000|2023-10-24 14:45:00|3775.4|3769.4|3783.4|3777.4|3783.9|3777.9|3773.9|3767.9|228
1698159000000|2023-10-24 14:50:00|3782.4|3776.4|3776.9|3770.9|3784.9|3778.9|3775.9|3769.9|230
1698159300000|2023-10-24 14:55:00|3776.4|3770.4|3774.9|3768.9|3777.4|3771.4|3770.4|3764.4|214
1698159600000|2023-10-24 15:00:00|3774.4|3768.4|3777.4|3771.4|3777.9|3771.9|3771.9|3765.9|209
1698159900000|2023-10-24 15:05:00|3776.9|3770.9|3784.9|3778.9|3785.9|3779.9|3775.9|3769.9|263
1698160200000|2023-10-24 15:10:00|3783.9|3777.9|3786.9|3780.9|3790.9|3784.9|3782.9|3776.9|303
1698160500000|2023-10-24 15:15:00|3786.4|3780.4|3790.9|3784.9|3792.9|3786.9|3784.9|3778.9|204
1698160800000|2023-10-24 15:20:00|3791.9|3785.9|3780.4|3774.4|3791.9|3785.9|3779.9|3773.9|230
1698161100000|2023-10-24 15:25:00|3779.9|3773.9|3784.4|3778.4|3787.9|3781.9|3779.9|3773.9|124
1698161400000|2023-10-24 15:30:00|3784.9|3778.9|3785.4|3779.4|3786.9|3780.9|3782.4|3776.4|137
1698161700000|2023-10-24 15:35:00|3784.9|3778.9|3783.9|3777.9|3785.9|3779.9|3780.9|3774.9|187
1698162000000|2023-10-24 15:40:00|3783.4|3777.4|3785.9|3779.9|3785.9|3779.9|3781.9|3775.9|190
1698162300000|2023-10-24 15:45:00|3786.4|3780.4|3785.9|3779.9|3788.9|3782.9|3785.4|3779.4|229
1698162600000|2023-10-24 15:50:00|3785.4|3779.4|3789.9|3783.9|3789.9|3783.9|3785.4|3779.4|229
1698162900000|2023-10-24 15:55:00|3788.9|3782.9|3789.9|3783.9|3791.9|3785.9|3788.9|3782.9|173
1698163200000|2023-10-24 16:00:00|3788.9|3782.9|3783.9|3777.9|3790.9|3784.9|3783.9|3777.9|162
1698163500000|2023-10-24 16:05:00|3783.4|3777.4|3781.9|3775.9|3784.9|3778.9|3780.9|3774.9|118
1698163800000|2023-10-24 16:10:00|3782.9|3776.9|3782.9|3776.9|3783.9|3777.9|3781.9|3775.9|81
1698164100000|2023-10-24 16:15:00|3781.9|3775.9|3781.9|3775.9|3784.9|3778.9|3781.9|3775.9|229
1698164400000|2023-10-24 16:20:00|3782.9|3776.9|3778.9|3772.9|3782.9|3776.9|3777.9|3771.9|173
1698164700000|2023-10-24 16:25:00|3779.4|3773.4|3778.9|3772.9|3780.4|3774.4|3776.9|3770.9|130
1698165000000|2023-10-24 16:30:00|3777.9|3771.9|3782.9|3776.9|3783.9|3777.9|3777.9|3771.9|127
1698165300000|2023-10-24 16:35:00|3782.4|3776.4|3780.9|3774.9|3783.9|3777.9|3779.4|3773.4|102
1698165600000|2023-10-24 16:40:00|3779.9|3773.9|3778.9|3772.9|3781.4|3775.4|3777.9|3771.9|103
1698165900000|2023-10-24 16:45:00|3779.9|3773.9|3778.9|3772.9|3779.9|3773.9|3777.9|3771.9|87
1698166200000|2023-10-24 16:50:00|3779.4|3773.4|3782.4|3776.4|3782.9|3776.9|3777.9|3771.9|78
1698166500000|2023-10-24 16:55:00|3782.9|3776.9|3784.9|3778.9|3785.9|3779.9|3781.9|3775.9|120
1698166800000|2023-10-24 17:00:00|3785.4|3779.4|3787.9|3781.9|3788.4|3782.4|3785.4|3779.4|63
1698167100000|2023-10-24 17:05:00|3788.4|3782.4|3788.9|3782.9|3789.9|3783.9|3787.4|3781.4|94
1698167400000|2023-10-24 17:10:00|3787.9|3781.9|3788.9|3782.9|3789.9|3783.9|3785.9|3779.9|108
1698167700000|2023-10-24 17:15:00|3788.4|3782.4|3789.4|3783.4|3790.4|3784.4|3787.9|3781.9|71
1698168000000|2023-10-24 17:20:00|3789.9|3783.9|3794.9|3788.9|3796.9|3790.9|3789.9|3783.9|339
1698168300000|2023-10-24 17:25:00|3795.4|3789.4|3796.9|3790.9|3797.9|3791.9|3794.9|3788.9|40
1698168600000|2023-10-24 17:30:00|3797.4|3791.4|3797.9|3791.9|3799.9|3793.9|3797.4|3791.4|135
1698168900000|2023-10-24 17:35:00|3798.4|3792.4|3797.9|3791.9|3798.9|3792.9|3796.4|3790.4|104
1698169200000|2023-10-24 17:40:00|3797.4|3791.4|3798.9|3792.9|3798.9|3792.9|3797.4|3791.4|43
1698169500000|2023-10-24 17:45:00|3799.4|3793.4|3800.4|3794.4|3800.9|3794.9|3798.4|3792.4|64
1698169800000|2023-10-24 17:50:00|3800.9|3794.9|3800.4|3794.4|3801.4|3795.4|3798.9|3792.9|34
1698170100000|2023-10-24 17:55:00|3800.9|3794.9|3799.9|3793.9|3801.4|3795.4|3798.9|3792.9|39
1698170400000|2023-10-24 18:00:00|3800.4|3794.4|3800.9|3794.9|3801.9|3795.9|3799.9|3793.9|32
1698170700000|2023-10-24 18:05:00|3801.4|3795.4|3801.9|3795.9|3802.9|3796.9|3801.4|3795.4|49
1698171000000|2023-10-24 18:10:00|3802.4|3796.4|3801.9|3795.9|3802.9|3796.9|3800.9|3794.9|37
1698171300000|2023-10-24 18:15:00|3802.4|3796.4|3802.9|3796.9|3802.9|3796.9|3801.9|3795.9|85
1698171600000|2023-10-24 18:20:00|3802.4|3796.4|3802.4|3796.4|3802.9|3796.9|3801.9|3795.9|24
1698171900000|2023-10-24 18:25:00|3801.9|3795.9|3802.4|3796.4|3802.9|3796.9|3801.4|3795.4|112
1698172200000|2023-10-24 18:30:00|3802.9|3796.9|3802.9|3796.9|3802.9|3796.9|3801.9|3795.9|26
1698172500000|2023-10-24 18:35:00|||||||||73
1698172800000|2023-10-24 18:40:00|3802.4|3796.4|3801.9|3795.9|3802.9|3796.9|3800.9|3794.9|170
1698173100000|2023-10-24 18:45:00|3801.4|3795.4|3801.9|3795.9|3802.9|3796.9|3800.9|3794.9|119
1698173400000|2023-10-24 18:50:00|3801.4|3795.4|3799.9|3793.9|3801.9|3795.9|3798.9|3792.9|35
1698173700000|2023-10-24 18:55:00|3800.9|3794.9|3804.7|3795.7|3804.7|3796.9|3800.4|3794.4|54
1698174000000|2023-10-24 19:00:00|3804.1|3795.1|3803.8|3794.8|3807.5|3798.5|3803.8|3794.8|0
1698174300000|2023-10-24 19:05:00|3803.7|3794.7|3804.3|3795.3|3804.6|3795.6|3801.9|3792.9|0
1698174600000|2023-10-24 19:10:00|3804.4|3795.4|3805.4|3796.4|3805.7|3796.7|3804.3|3795.3|0
1698174900000|2023-10-24 19:15:00|3805.5|3796.5|3803.1|3794.1|3806|3797|3802.9|3793.9|0
1698175200000|2023-10-24 19:20:00|3803.2|3794.2|3801.9|3792.9|3803.6|3794.6|3801.1|3792.1|0
1698175500000|2023-10-24 19:25:00|3802|3793|3802.6|3793.6|3802.8|3793.8|3801.7|3792.7|0
1698175800000|2023-10-24 19:30:00|3802.7|3793.7|3799.4|3790.4|3802.8|3793.8|3798.3|3789.3|0
1698176100000|2023-10-24 19:35:00|3799.3|3790.3|3799.2|3790.2|3800.8|3791.8|3799.1|3790.1|0
1698176400000|2023-10-24 19:40:00|3799.3|3790.3|3799.7|3790.7|3800.9|3791.9|3799.2|3790.2|0
1698176700000|2023-10-24 19:45:00|3799.6|3790.6|3796.9|3787.9|3799.7|3790.7|3796.9|3787.9|0
1698177000000|2023-10-24 19:50:00|3797|3788|3795.2|3786.2|3797.3|3788.3|3794.6|3785.6|0
1698177300000|2023-10-24 19:55:00|3795.3|3786.3|3791.1|3782.1|3798.5|3789.5|3790.5|3781.5|0
1698177600000|2023-10-24 20:00:00|3790.8|3781.8|3793.8|3784.8|3806|3797|3789.9|3780.9|0
1698177900000|2023-10-24 20:05:00|3793.9|3784.9|3797.5|3788.5|3797.8|3788.8|3793.6|3784.6|0
1698178200000|2023-10-24 20:10:00|3798.3|3789.3|3790.8|3781.8|3800.3|3791.3|3790.8|3781.8|0
1698178500000|2023-10-24 20:15:00|3791.1|3782.1|3790.6|3781.6|3792.5|3783.5|3790.6|3781.6|0
1698178800000|2023-10-24 20:20:00|3790.8|3781.8|3791.3|3782.3|3791.3|3782.3|3789.4|3780.4|0
1698179100000|2023-10-24 20:25:00|3791.2|3782.2|3789|3780|3791.3|3782.3|3788|3779|0
1698179400000|2023-10-24 20:30:00|3789.1|3780.1|3790.4|3781.4|3790.4|3781.4|3788.9|3779.9|0
1698179700000|2023-10-24 20:35:00|3790.3|3781.3|3792|3783|3792.1|3783.1|3789.2|3780.2|0
1698180000000|2023-10-24 20:40:00|3791.8|3782.8|3791.5|3782.5|3793.7|3784.7|3791.4|3782.4|0
1698180300000|2023-10-24 20:45:00|3791.3|3782.3|3788.8|3779.8|3791.5|3782.5|3787.7|3778.7|0
1698180600000|2023-10-24 20:50:00|3789|3780|3787.8|3778.8|3789|3780|3787.6|3778.6|0
1698180900000|2023-10-24 20:55:00|3787.9|3778.9|3788.8|3779.8|3789.4|3780.4|3787.2|3778.2|0
1698181200000|2023-10-24 21:00:00|3788.9|3779.9|3789.2|3780.2|3789.4|3780.4|3788.9|3779.9|0
1698181500000|2023-10-24 21:05:00|3789.3|3780.3|3788.6|3779.6|3789.3|3780.3|3788.6|3779.6|0
1698181800000|2023-10-24 21:10:00|3788.2|3779.2|3789.9|3780.9|3790.5|3781.5|3788|3779|0
1698182100000|2023-10-24 21:15:00|3790|3781|3789.5|3780.5|3790|3781|3789.5|3780.5|0
1698182400000|2023-10-24 21:20:00|3789.6|3780.6|3789.6|3780.6|3789.6|3780.6|3789.5|3780.5|0
1698182700000|2023-10-24 21:25:00|3789.9|3780.9|3789.2|3780.2|3789.9|3780.9|3789|3780|0
1698183000000|2023-10-24 21:30:00|3789.3|3780.3|3788.7|3779.7|3789.4|3780.4|3788.7|3779.7|0
1698183300000|2023-10-24 21:35:00|3788.8|3779.8|3788|3779|3788.8|3779.8|3787.8|3778.8|0
1698183600000|2023-10-24 21:40:00|3788.3|3779.3|3786.8|3777.8|3788.7|3779.7|3786.8|3777.8|0
1698183900000|2023-10-24 21:45:00|3786.7|3777.7|3786.7|3777.7|3786.9|3777.9|3786.1|3777.1|0
1698184200000|2023-10-24 21:50:00|3786.9|3777.9|3787.5|3778.5|3787.6|3778.6|3786.3|3777.3|0
1698184500000|2023-10-24 21:55:00|3787.6|3778.6|3788|3779|3788.7|3779.7|3787.6|3778.6|0
1698184800000|2023-10-24 22:00:00|3788.9|3779.9|3786.8|3777.8|3791.7|3782.7|3782.5|3773.5|0
1698185100000|2023-10-24 22:05:00|3787|3778|3782.4|3773.4|3787.3|3778.3|3782.4|3773.4|0
1698185400000|2023-10-24 22:10:00|3782.7|3773.7|3784.3|3775.3|3785.4|3776.4|3781.5|3772.5|0
1698185700000|2023-10-24 22:15:00|3784.5|3775.5|3784|3775|3785.3|3776.3|3783.8|3774.8|0
1698186000000|2023-10-24 22:20:00|3783.8|3774.8|3784.9|3775.9|3785.8|3776.8|3783.5|3774.5|0
1698186300000|2023-10-24 22:25:00|3785|3776|3785.6|3776.6|3785.9|3776.9|3784.9|3775.9|0
1698186600000|2023-10-24 22:30:00|3785.7|3776.7|3784.9|3775.9|3786.1|3777.1|3784.4|3775.4|0
1698186900000|2023-10-24 22:35:00|3785|3776|3785.2|3776.2|3786.3|3777.3|3784.9|3775.9|0
1698187200000|2023-10-24 22:40:00|3785.4|3776.4|3785.9|3776.9|3786.1|3777.1|3784.7|3775.7|0
1698187500000|2023-10-24 22:45:00|3785.8|3776.8|3789.2|3780.2|3789.2|3780.2|3785.2|3776.2|0
1698187800000|2023-10-24 22:50:00|3789|3780|3788.8|3779.8|3789.9|3780.9|3788.8|3779.8|0
1698188100000|2023-10-24 22:55:00|3789|3780|3789.1|3780.1|3789.3|3780.3|3788.5|3779.5|0
1698188400000|2023-10-24 23:00:00|3788.8|3779.8|3789.7|3780.7|3789.7|3780.7|3788.5|3779.5|0
1698188700000|2023-10-24 23:05:00|3789.9|3780.9|3791.7|3782.7|3792.1|3783.1|3788.8|3779.8|0
1698189000000|2023-10-24 23:10:00|3791.5|3782.5|3791.5|3782.5|3791.5|3782.5|3790.8|3781.8|0
1698189300000|2023-10-24 23:15:00|3791.4|3782.4|3790.9|3781.9|3791.7|3782.7|3790.7|3781.7|0
1698189600000|2023-10-24 23:20:00|3790.8|3781.8|3790.5|3781.5|3791|3782|3790.5|3781.5|0
1698189900000|2023-10-24 23:25:00|3790.6|3781.6|3790.3|3781.3|3790.6|3781.6|3790.1|3781.1|0
1698190200000|2023-10-24 23:30:00|3790.5|3781.5|3791.3|3782.3|3791.5|3782.5|3790.5|3781.5|0
1698190500000|2023-10-24 23:35:00|3791.2|3782.2|3792|3783|3792|3783|3791|3782|0
1698190800000|2023-10-24 23:40:00|3791.9|3782.9|3792.2|3783.2|3792.2|3783.2|3791.7|3782.7|0
1698191100000|2023-10-24 23:45:00|3792.4|3783.4|3792.6|3783.6|3792.7|3783.7|3792.1|3783.1|0
1698191400000|2023-10-24 23:50:00|3792.4|3783.4|3792.3|3783.3|3792.7|3783.7|3791.9|3782.9|0
1698191700000|2023-10-24 23:55:00|3792.1|3783.1|3791.8|3782.8|3792.1|3783.1|3791.4|3782.4|0
1698192000000|2023-10-25 00:00:00|3791.6|3782.6|3791.2|3782.2|3791.9|3782.9|3790.3|3781.3|0
1698192300000|2023-10-25 00:05:00|3791.4|3782.4|3790.6|3781.6|3791.4|3782.4|3788.9|3779.9|0
1698192600000|2023-10-25 00:10:00|3790.7|3781.7|3789.5|3780.5|3790.9|3781.9|3789.5|3780.5|0
1698192900000|2023-10-25 00:15:00|3789.2|3780.2|3790.1|3781.1|3790.7|3781.7|3789.1|3780.1|0
1698193200000|2023-10-25 00:20:00|3790.2|3781.2|3791.3|3782.3|3791.5|3782.5|3789.9|3780.9|0
1698193500000|2023-10-25 00:25:00|3791.2|3782.2|3789.8|3780.8|3791.3|3782.3|3789.7|3780.7|0
1698193800000|2023-10-25 00:30:00|3789.3|3780.3|3788.5|3779.5|3789.3|3780.3|3786.4|3777.4|0
1698194100000|2023-10-25 00:35:00|3788.6|3779.6|3787.3|3778.3|3788.9|3779.9|3787.2|3778.2|0
1698194400000|2023-10-25 00:40:00|3787.2|3778.2|3788.2|3779.2|3788.5|3779.5|3786.8|3777.8|0
1698194700000|2023-10-25 00:45:00|3788.4|3779.4|3788.6|3779.6|3789|3780|3788|3779|0
1698195000000|2023-10-25 00:50:00|3788.5|3779.5|3788.2|3779.2|3788.6|3779.6|3787.9|3778.9|0
1698195300000|2023-10-25 00:55:00|3788|3779|3785.6|3776.6|3788.6|3779.6|3785.2|3776.2|0
1698195600000|2023-10-25 01:00:00|3785.4|3776.4|3782.7|3773.7|3786.1|3777.1|3782.5|3773.5|0
1698195900000|2023-10-25 01:05:00|3782.5|3773.5|3781.4|3772.4|3782.5|3773.5|3780.1|3771.1|0
1698196200000|2023-10-25 01:10:00|3781.5|3772.5|3784.8|3775.8|3785.4|3776.4|3780.8|3771.8|0
1698196500000|2023-10-25 01:15:00|3785|3776|3783.9|3779.9|3798.9|3794.9|3781.9|3776|3803
1698196800000|2023-10-25 01:20:00|3782.9|3778.9|3781.9|3777.9|3786.9|3782.9|3780.9|3776.9|2287
1698197100000|2023-10-25 01:25:00|3782.4|3778.4|3775.9|3771.9|3782.9|3778.9|3773.9|3769.9|1496
1698197400000|2023-10-25 01:30:00|3775.4|3771.4|3778.9|3774.9|3799.9|3795.9|3773.9|3769.9|9134
1698197700000|2023-10-25 01:35:00|3777.9|3773.9|3787.2|3783.2|3788.2|3784.2|3777.9|3773.9|3435
1698198000000|2023-10-25 01:40:00|3788.2|3784.2|3780.2|3776.2|3788.2|3784.2|3778.2|3774.2|5951
1698198300000|2023-10-25 01:45:00|3781.2|3777.2|3778.2|3774.2|3781.2|3777.2|3774.2|3770.2|2448
1698198600000|2023-10-25 01:50:00|3777.2|3773.2|3783.2|3779.2|3786.2|3782.2|3773.2|3769.2|2147
1698198900000|2023-10-25 01:55:00|3782.7|3778.7|3798.2|3794.2|3798.2|3794.2|3779.2|3775.2|4206
1698199200000|2023-10-25 02:00:00|3797.2|3793.2|3794.2|3790.2|3798.2|3794.2|3785.2|3781.2|1796
1698199500000|2023-10-25 02:05:00|3794.7|3790.7|3798.2|3794.2|3802.2|3798.2|3787.2|3783.2|2375
1698199800000|2023-10-25 02:10:00|3797.7|3793.7|3790.2|3786.2|3798.2|3794.2|3788.2|3784.2|3224
1698200100000|2023-10-25 02:15:00|3790.7|3786.7|3784.2|3780.2|3791.2|3787.2|3781.2|3777.2|1870
1698200400000|2023-10-25 02:20:00|3784.7|3780.7|3783.2|3779.2|3785.2|3781.2|3771.7|3767.7|4042
1698200700000|2023-10-25 02:25:00|3782.7|3778.7|3788.2|3784.2|3789.7|3785.7|3781.2|3777.2|1840
1698201000000|2023-10-25 02:30:00|3787.2|3783.2|3783.2|3779.2|3789.2|3785.2|3782.2|3778.2|6187
1698201300000|2023-10-25 02:35:00|3784.2|3780.2|3778.2|3774.2|3786.2|3782.2|3776.2|3772.2|1398
1698201600000|2023-10-25 02:40:00|3779.2|3775.2|3779.2|3775.2|3783.7|3779.7|3773.7|3769.7|2074
1698201900000|2023-10-25 02:45:00|3778.7|3774.7|3783.7|3779.7|3784.2|3780.2|3776.2|3772.2|1204
1698202200000|2023-10-25 02:50:00|3783.2|3779.2|3780.2|3776.2|3787.2|3783.2|3778.7|3774.7|2057
1698202500000|2023-10-25 02:55:00|3779.7|3775.7|3780.2|3776.2|3782.2|3778.2|3777.2|3773.2|879
1698202800000|2023-10-25 03:00:00|3779.7|3775.7|3778.2|3774.2|3788.2|3784.2|3778.2|3774.2|974
1698203100000|2023-10-25 03:05:00|3778.7|3774.7|3770.2|3766.2|3779.2|3775.2|3770.2|3766.2|1636
1698203400000|2023-10-25 03:10:00|3770.7|3766.7|3756.2|3752.2|3771.2|3767.2|3755.2|3751.2|2843
1698203700000|2023-10-25 03:15:00|3755.2|3751.2|3742.2|3738.2|3756.2|3752.2|3741.2|3737.2|1326
1698204000000|2023-10-25 03:20:00|3741.2|3737.2|3740.2|3736.2|3744.2|3740.2|3737.2|3733.2|1499
1698204300000|2023-10-25 03:25:00|3741.2|3737.2|3735.2|3731.2|3742.2|3738.2|3732.7|3728.7|971
1698204600000|2023-10-25 03:30:00|3734.2|3730.2|3746.2|3742.2|3746.2|3742.2|3733.2|3729.2|915
1698204900000|2023-10-25 03:35:00|3745.7|3741.7|3741.7|3737.7|3747.2|3743.2|3741.2|3737.2|652
1698205200000|2023-10-25 03:40:00|3741.2|3737.2|3728.2|3724.2|3741.7|3737.7|3727.2|3723.2|2717
1698205500000|2023-10-25 03:45:00|3727.7|3723.7|3725.2|3721.2|3733.2|3729.2|3724.2|3720.2|2750
1698205800000|2023-10-25 03:50:00|3725.7|3721.7|3725.2|3721.2|3728.2|3724.2|3723.7|3719.7|574
1698206100000|2023-10-25 03:55:00|3725.7|3721.7|3730.7|3726.7|3731.2|3727.2|3724.7|3720.7|1025
1698206400000|2023-10-25 04:00:00|3732.7|3723.7|3732.7|3723.7|3733.3|3724.3|3732.6|3723.6|0
1698206700000|2023-10-25 04:05:00|3732.6|3723.6|3733|3724|3733|3724|3732.1|3723.1|0
1698207000000|2023-10-25 04:10:00|3732.9|3723.9|3750.7|3741.7|3750.8|3741.8|3732.9|3723.9|0
1698207300000|2023-10-25 04:15:00|3750.6|3741.6|3752.9|3743.9|3753.4|3744.4|3750.2|3741.2|0
1698207600000|2023-10-25 04:20:00|3753.1|3744.1|3753.6|3744.6|3753.7|3744.7|3753|3744|0
1698207900000|2023-10-25 04:25:00|3753.7|3744.7|3755.3|3746.3|3755.3|3746.3|3753.4|3744.4|0
1698208200000|2023-10-25 04:30:00|3755.5|3746.5|3762.5|3753.5|3762.5|3753.5|3755.2|3746.2|0
1698208500000|2023-10-25 04:35:00|3762.7|3753.7|3760.6|3751.6|3762.7|3753.7|3760.1|3751.1|0
1698208800000|2023-10-25 04:40:00|3760.5|3751.5|3761.2|3752.2|3761.2|3752.2|3760.3|3751.3|0
1698209100000|2023-10-25 04:45:00|3761.1|3752.1|3759|3750|3761.2|3752.2|3758.9|3749.9|0
1698209400000|2023-10-25 04:50:00|3759.2|3750.2|3757.2|3748.2|3759.2|3750.2|3757|3748|0
1698209700000|2023-10-25 04:55:00|3757.1|3748.1|3755.4|3746.4|3757.2|3748.2|3755.1|3746.1|35
1698210000000|2023-10-25 05:00:00|3743.2|3739.2|3732.2|3728.2|3756.2|3752.2|3732.2|3728.2|3190
1698210300000|2023-10-25 05:05:00|3732.7|3728.7|3737.2|3733.2|3739.2|3735.2|3732.2|3728.2|824
1698210600000|2023-10-25 05:10:00|3737.7|3733.7|3736.2|3732.2|3739.2|3735.2|3731.2|3727.2|904
1698210900000|2023-10-25 05:15:00|3735.7|3731.7|3720.2|3716.2|3736.2|3732.2|3719.2|3715.2|1129
1698211200000|2023-10-25 05:20:00|3719.2|3715.2|3722.2|3718.2|3722.2|3718.2|3715.2|3711.2|1286
1698211500000|2023-10-25 05:25:00|3722.7|3718.7|3722.2|3718.2|3724.7|3720.7|3720.2|3716.2|832
1698211800000|2023-10-25 05:30:00|3721.2|3717.2|3706.2|3702.2|3721.2|3717.2|3706.2|3702.2|1354
1698212100000|2023-10-25 05:35:00|3706.7|3702.7|3701.2|3697.2|3710.2|3706.2|3701.2|3697.2|1209
1698212400000|2023-10-25 05:40:00|3701.7|3697.7|3707.2|3703.2|3708.7|3704.7|3698.2|3694.2|1103
1698212700000|2023-10-25 05:45:00|3706.2|3702.2|3716.2|3712.2|3716.2|3712.2|3705.2|3701.2|968
1698213000000|2023-10-25 05:50:00|3717.2|3713.2|3714.2|3710.2|3719.2|3715.2|3712.2|3708.2|6611
1698213300000|2023-10-25 05:55:00|3715.2|3711.2|3718.2|3714.2|3719.2|3715.2|3713.2|3709.2|5490
1698213600000|2023-10-25 06:00:00|3717.7|3713.7|3724.2|3720.2|3727.2|3723.2|3717.7|3713.7|977
1698213900000|2023-10-25 06:05:00|3725.2|3721.2|3724.2|3720.2|3726.2|3722.2|3721.2|3717.2|589
1698214200000|2023-10-25 06:10:00|3724.7|3720.7|3713.2|3709.2|3725.2|3721.2|3711.2|3707.2|1393
1698214500000|2023-10-25 06:15:00|3712.2|3708.2|3714.2|3710.2|3719.2|3715.2|3712.2|3708.2|1606
1698214800000|2023-10-25 06:20:00|3714.7|3710.7|3717.2|3713.2|3721.2|3717.2|3713.2|3709.2|654
1698215100000|2023-10-25 06:25:00|3718.2|3714.2|3724.2|3720.2|3725.2|3721.2|3718.2|3714.2|1515
1698215400000|2023-10-25 06:30:00|3724.7|3720.7|3720.2|3716.2|3725.2|3721.2|3719.2|3715.2|725
1698215700000|2023-10-25 06:35:00|3719.7|3715.7|3721.2|3717.2|3724.2|3720.2|3719.2|3715.2|454
1698216000000|2023-10-25 06:40:00|3720.2|3716.2|3715.2|3711.2|3721.2|3717.2|3714.2|3710.2|718
1698216300000|2023-10-25 06:45:00|3715.7|3711.7|3710.2|3706.2|3716.2|3712.2|3709.2|3705.2|1634
1698216600000|2023-10-25 06:50:00|3711.2|3707.2|3712.2|3708.2|3712.2|3708.2|3706.2|3702.2|885
1698216900000|2023-10-25 06:55:00|3711.2|3707.2|3709.2|3705.2|3711.2|3707.2|3706.2|3702.2|944
1698217200000|2023-10-25 07:00:00|3710.2|3706.2|3704.2|3700.2|3711.2|3707.2|3704.2|3700.2|1592
1698217500000|2023-10-25 07:05:00|3704.7|3700.7|3705.2|3701.2|3706.2|3702.2|3703.2|3699.2|811
1698217800000|2023-10-25 07:10:00|3705.7|3701.7|3692.2|3688.2|3706.2|3702.2|3692.2|3688.2|2637
1698218100000|2023-10-25 07:15:00|3693.2|3689.2|3685.2|3681.2|3693.2|3689.2|3685.2|3681.2|1496
1698218400000|2023-10-25 07:20:00|3685.7|3681.7|3675.2|3671.2|3688.2|3684.2|3675.2|3671.2|1007
1698218700000|2023-10-25 07:25:00|3675.7|3671.7|3680.2|3676.2|3680.2|3676.2|3671.2|3667.2|1501
1698219000000|2023-10-25 07:30:00|3679.7|3675.7|3691.2|3687.2|3691.7|3687.7|3679.7|3675.7|1111
1698219300000|2023-10-25 07:35:00|3690.7|3686.7|3688.2|3684.2|3692.2|3688.2|3684.2|3680.2|2367
1698219600000|2023-10-25 07:40:00|3689.2|3685.2|3692.2|3688.2|3692.2|3688.2|3687.2|3683.2|1412
1698219900000|2023-10-25 07:45:00|3693.2|3689.2|3693.2|3689.2|3696.2|3692.2|3692.2|3688.2|3120
1698220200000|2023-10-25 07:50:00|3694.2|3690.2|3697.2|3693.2|3698.2|3694.2|3693.2|3689.2|1126
1698220500000|2023-10-25 07:55:00|3696.2|3692.2|3699.2|3695.2|3702.2|3698.2|3695.2|3691.2|1815
1698220800000|2023-10-25 08:00:00|3698.2|3694.2|3701.2|3697.2|3704.2|3700.2|3698.2|3694.2|1744
1698221100000|2023-10-25 08:05:00|3702.2|3698.2|3707.2|3703.2|3707.7|3703.7|3700.7|3696.7|2284
1698221400000|2023-10-25 08:10:00|3706.2|3702.2|3708.2|3704.2|3709.2|3705.2|3705.2|3701.2|1275
1698221700000|2023-10-25 08:15:00|3707.7|3703.7|3706.7|3702.7|3708.2|3704.2|3703.2|3699.2|2871
1698222000000|2023-10-25 08:20:00|3707.2|3703.2|3709.2|3705.2|3710.2|3706.2|3706.2|3702.2|1377
1698222300000|2023-10-25 08:25:00|3709.7|3705.7|3712.2|3708.2|3715.7|3711.7|3709.2|3705.2|1281
1698222600000|2023-10-25 08:30:00|3717|3708|3717.5|3708.5|3717.6|3708.6|3716.3|3707.3|4
1698222900000|2023-10-25 08:35:00|3717.3|3708.3|3715.6|3706.6|3717.6|3708.6|3715.6|3706.6|0
1698223200000|2023-10-25 08:40:00|3715.3|3706.3|3718|3709|3718.4|3709.4|3714.8|3705.8|0
1698223500000|2023-10-25 08:45:00|3718.1|3709.1|3717|3708|3718.7|3709.7|3717|3708|0
1698223800000|2023-10-25 08:50:00|3716.8|3707.8|3715.4|3706.4|3717|3708|3714.8|3705.8|0
1698224100000|2023-10-25 08:55:00|3715.3|3706.3|3717|3708|3717.2|3708.2|3715.1|3706.1|0
1698224400000|2023-10-25 09:00:00|3717.1|3708.1|3714.7|3705.7|3717.1|3708.1|3714.7|3705.7|0
1698224700000|2023-10-25 09:05:00|3714.9|3705.9|3713.2|3704.2|3714.9|3705.9|3712.4|3703.4|0
1698225000000|2023-10-25 09:10:00|3713.3|3704.3|3713.5|3704.5|3714|3705|3712.8|3703.8|0
1698225300000|2023-10-25 09:15:00|3713.3|3704.3|3706.7|3699.7|3713.3|3704.3|3700.7|3693.7|2518
1698225600000|2023-10-25 09:20:00|3707.7|3698.7|3710.7|3702.7|3711.7|3703.7|3702.7|3695.7|56
1698225900000|2023-10-25 09:25:00|3711.7|3703.7|3711.7|3704.7|3714.7|3706.7|3711.7|3703.7|54
1698226200000|2023-10-25 09:30:00|3710.7|3703.7|3712.7|3704.7|3715.7|3708.7|3710.7|3703.7|21
1698226500000|2023-10-25 09:35:00|3711.7|3705.7|3711.7|3703.7|3717.7|3709.7|3710.7|3703.7|34
1698226800000|2023-10-25 09:40:00|3712.7|3704.7|3710.7|3703.7|3712.7|3705.7|3708.7|3701.7|23
1698227100000|2023-10-25 09:45:00|3709.7|3702.7|3709.7|3701.7|3711.7|3704.7|3707.7|3700.7|20
1698227400000|2023-10-25 09:50:00|3708.7|3702.7|3716.7|3709.7|3716.7|3709.7|3708.7|3702.7|40
1698227700000|2023-10-25 09:55:00|3717.7|3710.7|3714.7|3707.7|3717.7|3710.7|3714.7|3707.7|18
1698228000000|2023-10-25 10:00:00|3715.7|3708.7|3716.7|3709.7|3717.7|3710.7|3715.7|3707.7|9
1698228300000|2023-10-25 10:05:00|3715.7|3708.7|3712.7|3705.7|3716.7|3709.7|3712.7|3705.7|1
1698228600000|2023-10-25 10:10:00|3711.7|3704.7|3713.7|3705.7|3714.7|3706.7|3710.7|3703.7|32
1698228900000|2023-10-25 10:15:00|3712.7|3706.7|3715.7|3708.7|3716.7|3709.7|3712.7|3706.7|4
1698229200000|2023-10-25 10:20:00|3716.7|3709.7|3718.7|3711.7|3718.7|3711.7|3715.7|3708.7|18
1698229500000|2023-10-25 10:25:00|3717.7|3710.7|3721.7|3713.7|3721.7|3714.7|3717.7|3710.7|27
1698229800000|2023-10-25 10:30:00|3720.7|3712.7|3721.7|3714.7|3721.7|3714.7|3719.7|3712.7|10
1698230100000|2023-10-25 10:35:00|3722.7|3713.7|3721.7|3714.7|3722.7|3715.7|3720.7|3713.7|10
1698230400000|2023-10-25 10:40:00|3722.7|3713.7|3721.7|3714.7|3722.7|3714.7|3721.7|3713.7|4
1698230700000|2023-10-25 10:45:00|3722.7|3715.7|3721.7|3714.7|3722.7|3715.7|3721.7|3713.7|4
1698231000000|2023-10-25 10:50:00|3722.7|3715.7|3724.7|3716.7|3724.7|3717.7|3721.7|3714.7|21
1698231300000|2023-10-25 10:55:00|3723.7|3717.7|3724.7|3717.7|3724.7|3717.7|3721.7|3714.7|7
1698231600000|2023-10-25 11:00:00|3725.7|3716.7|3726.7|3718.7|3726.7|3719.7|3724.7|3716.7|34
1698231900000|2023-10-25 11:05:00|3725.7|3719.7|3727.7|3719.7|3727.7|3720.7|3725.7|3718.7|10
1698232200000|2023-10-25 11:10:00|3726.7|3720.7|3725.7|3718.7|3726.7|3720.7|3725.7|3718.7|2
1698232500000|2023-10-25 11:15:00|3724.7|3717.7|3718.7|3711.7|3725.7|3718.7|3718.7|3711.7|26
1698232800000|2023-10-25 11:20:00|3719.7|3712.7|3723.7|3715.7|3723.7|3716.7|3719.7|3712.7|34
1698233100000|2023-10-25 11:25:00|3724.7|3716.7|3723.7|3715.7|3724.7|3717.7|3721.7|3714.7|5
1698233400000|2023-10-25 11:30:00|3724.7|3716.7|3724.7|3716.7|3724.7|3717.7|3722.7|3715.7|9
1698233700000|2023-10-25 11:35:00|3723.7|3717.7|3724.7|3716.7|3724.7|3717.7|3722.7|3715.7|5
1698234000000|2023-10-25 11:40:00|3723.7|3715.7|3723.7|3715.7|3724.7|3717.7|3721.7|3714.7|6
1698234300000|2023-10-25 11:45:00|3722.7|3716.7|3723.7|3716.7|3723.7|3716.7|3722.7|3714.7|0
1698234600000|2023-10-25 11:50:00|3722.7|3715.7|3720.7|3713.7|3723.7|3716.7|3720.7|3713.7|6
1698234900000|2023-10-25 11:55:00|3719.7|3712.7|3720.7|3712.7|3720.7|3713.7|3718.7|3711.7|7
1698235200000|2023-10-25 12:00:00|3721.7|3713.7|3719.7|3712.7|3722.7|3715.7|3718.7|3711.7|13
1698235500000|2023-10-25 12:05:00|3720.7|3713.7|3722.7|3714.7|3722.7|3715.7|3719.7|3712.7|10
1698235800000|2023-10-25 12:10:00|3721.7|3715.7|3722.7|3714.7|3723.7|3715.7|3721.7|3714.7|8
1698236100000|2023-10-25 12:15:00|3721.7|3715.7|3721.7|3714.7|3722.7|3715.7|3718.7|3711.7|25
1698236400000|2023-10-25 12:20:00|3722.7|3715.7|3721.7|3713.7|3722.7|3715.7|3720.7|3713.7|4
1698236700000|2023-10-25 12:25:00|3720.7|3714.7|3718.7|3711.7|3721.7|3714.7|3718.7|3711.7|8
1698237000000|2023-10-25 12:30:00|3719.7|3712.7|3720.7|3712.7|3721.7|3713.7|3717.7|3709.7|34
1698237300000|2023-10-25 12:35:00|3719.7|3713.7|3715.7|3707.7|3720.7|3713.7|3714.7|3707.7|146
1698237600000|2023-10-25 12:40:00|3714.7|3706.7|3710.7|3702.7|3715.7|3707.7|3710.7|3702.7|64
1698237900000|2023-10-25 12:45:00|3711.7|3703.7|3715.7|3707.7|3716.7|3708.7|3709.7|3701.7|25
1698238200000|2023-10-25 12:50:00|3714.7|3708.7|3713.7|3706.7|3716.7|3709.7|3713.7|3706.7|20
1698238500000|2023-10-25 12:55:00|3712.7|3705.7|3707.2|3701.2|3712.7|3705.7|3707.2|3700.7|41
1698238800000|2023-10-25 13:00:00|3706.7|3700.7|3705.7|3699.7|3708.2|3702.2|3704.7|3698.7|39
1698239100000|2023-10-25 13:05:00|3705.2|3699.2|3711.2|3705.2|3711.7|3705.7|3705.2|3699.2|17
1698239400000|2023-10-25 13:10:00|3710.2|3704.2|3710.7|3704.7|3713.2|3707.2|3709.7|3703.7|19
1698239700000|2023-10-25 13:15:00|3711.2|3705.2|3711.7|3705.7|3711.7|3705.7|3709.2|3703.2|12
1698240000000|2023-10-25 13:20:00|3711.2|3705.2|3715.2|3709.2|3716.2|3710.2|3710.7|3704.7|18
1698240300000|2023-10-25 13:25:00|3715.7|3709.7|3711.7|3705.7|3716.7|3710.7|3711.2|3705.2|52
1698240600000|2023-10-25 13:30:00|3711.2|3705.2|3716.7|3710.7|3727.7|3721.7|3707.7|3701.7|488
1698240900000|2023-10-25 13:35:00|3716.2|3710.2|3702.2|3696.2|3717.2|3711.2|3696.2|3690.2|413
1698241200000|2023-10-25 13:40:00|3701.7|3695.7|3699.7|3693.7|3703.2|3697.2|3697.2|3691.2|185
1698241500000|2023-10-25 13:45:00|3699.2|3693.2|3683.7|3677.7|3700.7|3694.7|3682.7|3676.7|436
1698241800000|2023-10-25 13:50:00|3684.2|3678.2|3689.7|3683.7|3690.2|3684.2|3683.7|3677.7|416
1698242100000|2023-10-25 13:55:00|3690.2|3684.2|3702.7|3696.7|3702.7|3696.7|3689.2|3683.2|286
1698242400000|2023-10-25 14:00:00|3702.2|3696.2|3695.7|3689.7|3702.2|3696.2|3692.7|3686.7|257
1698242700000|2023-10-25 14:05:00|3695.2|3689.2|3693.2|3687.2|3699.7|3693.7|3688.2|3682.2|322
1698243000000|2023-10-25 14:10:00|3693.7|3687.7|3692.7|3686.7|3695.2|3689.2|3687.2|3681.2|201
1698243300000|2023-10-25 14:15:00|3692.2|3686.2|3693.2|3687.2|3696.2|3690.2|3690.2|3684.2|122
1698243600000|2023-10-25 14:20:00|3693.7|3687.7|3695.2|3689.2|3696.2|3690.2|3691.2|3685.2|89
1698243900000|2023-10-25 14:25:00|3695.7|3689.7|3697.2|3691.2|3698.7|3692.7|3693.2|3687.2|130
1698244200000|2023-10-25 14:30:00|3697.7|3691.7|3705.7|3699.7|3705.7|3699.7|3695.7|3689.7|187
1698244500000|2023-10-25 14:35:00|3705.2|3699.2|3712.2|3706.2|3714.2|3708.2|3703.7|3697.7|211
1698244800000|2023-10-25 14:40:00|3712.7|3706.7|3715.7|3709.7|3716.7|3710.7|3712.2|3706.2|122
1698245100000|2023-10-25 14:45:00|3716.2|3710.2|3726.7|3720.7|3726.7|3720.7|3715.2|3709.2|456
1698245400000|2023-10-25 14:50:00|3726.2|3720.2|3719.7|3713.7|3726.7|3720.7|3718.2|3712.2|216
1698245700000|2023-10-25 14:55:00|3719.2|3713.2|3720.2|3714.2|3721.2|3715.2|3717.7|3711.7|329
1698246000000|2023-10-25 15:00:00|3720.7|3714.7|3730.7|3724.7|3731.2|3725.2|3720.7|3714.7|381
1698246300000|2023-10-25 15:05:00|3730.2|3724.2|3733.2|3727.2|3737.2|3731.2|3729.7|3723.7|258
1698246600000|2023-10-25 15:10:00|3734.2|3728.2|3734.2|3728.2|3736.2|3730.2|3731.7|3725.7|365
1698246900000|2023-10-25 15:15:00|3733.7|3727.7|3735.2|3729.2|3736.2|3730.2|3730.7|3724.7|203
1698247200000|2023-10-25 15:20:00|3734.7|3728.7|3724.2|3718.2|3735.2|3729.2|3724.2|3718.2|126
1698247500000|2023-10-25 15:25:00|3723.7|3717.7|3722.2|3716.2|3725.7|3719.7|3720.2|3714.2|108
1698247800000|2023-10-25 15:30:00|3721.7|3715.7|3716.7|3710.7|3723.2|3717.2|3714.2|3708.2|134
1698248100000|2023-10-25 15:35:00|3717.2|3711.2|3715.7|3709.7|3717.7|3711.7|3713.2|3707.2|86
1698248400000|2023-10-25 15:40:00|3715.2|3709.2|3712.2|3706.2|3718.7|3712.7|3710.2|3704.2|101
1698248700000|2023-10-25 15:45:00|3711.7|3705.7|3710.7|3704.7|3715.2|3709.2|3710.2|3704.2|86
1698249000000|2023-10-25 15:50:00|3711.2|3705.2|3708.2|3702.2|3711.2|3705.2|3707.2|3701.2|87
1698249300000|2023-10-25 15:55:00|3708.7|3702.7|3707.2|3701.2|3709.2|3703.2|3705.2|3699.2|82
1698249600000|2023-10-25 16:00:00|3706.7|3700.7|3708.2|3702.2|3708.7|3702.7|3706.2|3700.2|43
1698249900000|2023-10-25 16:05:00|3707.7|3701.7|3714.2|3708.2|3714.2|3708.2|3707.2|3701.2|23
1698250200000|2023-10-25 16:10:00|3714.7|3708.7|3712.2|3706.2|3714.7|3708.7|3711.2|3705.2|28
1698250500000|2023-10-25 16:15:00|3711.7|3705.7|3710.7|3704.7|3712.2|3706.2|3710.2|3704.2|18
1698250800000|2023-10-25 16:20:00|3711.2|3705.2|3713.7|3707.7|3714.7|3708.7|3709.2|3703.2|59
1698251100000|2023-10-25 16:25:00|3713.2|3707.2|3718.2|3712.2|3719.2|3713.2|3713.2|3707.2|72
1698251400000|2023-10-25 16:30:00|3718.7|3712.7|3721.2|3715.2|3722.2|3716.2|3718.7|3712.7|72
1698251700000|2023-10-25 16:35:00|3720.7|3714.7|3720.2|3714.2|3722.2|3716.2|3718.7|3712.7|38
1698252000000|2023-10-25 16:40:00|3719.7|3713.7|3717.2|3711.2|3720.2|3714.2|3714.7|3708.7|45
1698252300000|2023-10-25 16:45:00|3717.7|3711.7|3714.2|3708.2|3719.7|3713.7|3714.2|3708.2|43
1698252600000|2023-10-25 16:50:00|3714.7|3708.7|3714.2|3708.2|3716.2|3710.2|3713.2|3707.2|34
1698252900000|2023-10-25 16:55:00|3713.7|3707.7|3711.2|3705.2|3715.2|3709.2|3711.2|3705.2|49
1698253200000|2023-10-25 17:00:00|3710.7|3704.7|3708.2|3702.2|3715.7|3709.7|3706.2|3700.2|46
1698253500000|2023-10-25 17:05:00|3708.7|3702.7|3710.2|3704.2|3711.2|3705.2|3707.7|3701.7|29
1698253800000|2023-10-25 17:10:00|3710.7|3704.7|3710.2|3704.2|3710.7|3704.7|3707.2|3701.2|14
1698254100000|2023-10-25 17:15:00|3709.7|3703.7|3712.2|3706.2|3713.7|3707.7|3709.2|3703.2|40
1698254400000|2023-10-25 17:20:00|3711.7|3705.7|3714.2|3708.2|3715.2|3709.2|3711.7|3705.7|49
1698254700000|2023-10-25 17:25:00|3713.7|3707.7|3710.7|3704.7|3714.2|3708.2|3709.7|3703.7|60
1698255000000|2023-10-25 17:30:00|3710.2|3704.2|3709.2|3703.2|3711.2|3705.2|3708.2|3702.2|31
1698255300000|2023-10-25 17:35:00|3709.7|3703.7|3704.2|3698.2|3711.2|3705.2|3704.2|3698.2|52
1698255600000|2023-10-25 17:40:00|3704.7|3698.7|3697.7|3691.7|3705.2|3699.2|3697.2|3691.2|78
1698255900000|2023-10-25 17:45:00|3697.2|3691.2|3699.7|3693.7|3701.2|3695.2|3697.2|3691.2|57
1698256200000|2023-10-25 17:50:00|3699.2|3693.2|3699.2|3693.2|3701.2|3695.2|3697.7|3691.7|26
1698256500000|2023-10-25 17:55:00|3698.7|3692.7|3703.7|3697.7|3704.2|3698.2|3698.7|3692.7|39
1698256800000|2023-10-25 18:00:00|3703.2|3697.2|3703.2|3697.2|3705.2|3699.2|3702.7|3696.7|20
1698257100000|2023-10-25 18:05:00|3702.7|3696.7|3704.2|3698.2|3705.2|3699.2|3702.7|3696.7|11
1698257400000|2023-10-25 18:10:00|3703.7|3697.7|3708.2|3702.2|3708.2|3702.2|3703.2|3697.2|32
1698257700000|2023-10-25 18:15:00|3709.2|3703.2|3709.2|3703.2|3710.2|3704.2|3707.2|3701.2|59
1698258000000|2023-10-25 18:20:00|3708.7|3702.7|3708.2|3702.2|3710.2|3704.2|3706.7|3700.7|17
1698258300000|2023-10-25 18:25:00|3707.7|3701.7|3708.2|3702.2|3709.2|3703.2|3706.7|3700.7|14
1698258600000|2023-10-25 18:30:00|3707.7|3701.7|3710.7|3704.7|3711.2|3705.2|3707.7|3701.7|44
1698258900000|2023-10-25 18:35:00|3710.2|3704.2|3708.2|3702.2|3710.2|3704.2|3708.2|3702.2|16
1698259200000|2023-10-25 18:40:00|3708.7|3702.7|3709.2|3703.2|3711.7|3705.7|3707.2|3701.2|137
1698259500000|2023-10-25 18:45:00|3708.7|3702.7|3708.7|3702.7|3711.2|3705.2|3708.2|3702.2|16
1698259800000|2023-10-25 18:50:00|3709.2|3703.2|3713.2|3707.2|3713.2|3707.2|3708.2|3702.2|23
1698260100000|2023-10-25 18:55:00|3712.7|3706.7|3718.4|3709.4|3719.2|3713.2|3712.2|3706.2|127
1698260400000|2023-10-25 19:00:00|3718.5|3709.5|3716.8|3707.8|3719.3|3710.3|3716.7|3707.7|0
1698260700000|2023-10-25 19:05:00|3716.7|3707.7|3718.7|3709.7|3718.9|3709.9|3716.7|3707.7|0
1698261000000|2023-10-25 19:10:00|3719.4|3710.4|3719|3710|3720.3|3711.3|3718.3|3709.3|0
1698261300000|2023-10-25 19:15:00|3719.1|3710.1|3720.7|3711.7|3720.9|3711.9|3719|3710|0
1698261600000|2023-10-25 19:20:00|3720.6|3711.6|3722.7|3713.7|3722.8|3713.8|3720.5|3711.5|0
1698261900000|2023-10-25 19:25:00|3722.6|3713.6|3720.5|3711.5|3722.9|3713.9|3720.3|3711.3|0
1698262200000|2023-10-25 19:30:00|3720.6|3711.6|3719.6|3710.6|3721.8|3712.8|3719.6|3710.6|0
1698262500000|2023-10-25 19:35:00|3719|3710|3718.4|3709.4|3719.4|3710.4|3718.2|3709.2|0
1698262800000|2023-10-25 19:40:00|3718.3|3709.3|3715|3706|3718.4|3709.4|3714.9|3705.9|0
1698263100000|2023-10-25 19:45:00|3714.9|3705.9|3716.2|3707.2|3716.9|3707.9|3714.3|3705.3|0
1698263400000|2023-10-25 19:50:00|3716.3|3707.3|3715|3706|3717.8|3708.8|3714.9|3705.9|0
1698263700000|2023-10-25 19:55:00|3715.1|3706.1|3715.7|3706.7|3716.9|3707.9|3713.6|3704.6|0
1698264000000|2023-10-25 20:00:00|3715.8|3706.8|3718.6|3709.6|3718.7|3709.7|3715.8|3706.8|0
1698264300000|2023-10-25 20:05:00|3718.5|3709.5|3718.7|3709.7|3719.3|3710.3|3715.1|3706.1|0
1698264600000|2023-10-25 20:10:00|3718.6|3709.6|3719.3|3710.3|3720.8|3711.8|3718.6|3709.6|0
1698264900000|2023-10-25 20:15:00|3719.4|3710.4|3721.7|3712.7|3724.7|3715.7|3716.5|3707.5|0
1698265200000|2023-10-25 20:20:00|3721.4|3712.4|3721.1|3712.1|3721.7|3712.7|3719.6|3710.6|0
1698265500000|2023-10-25 20:25:00|3721|3712|3720.1|3711.1|3721.9|3712.9|3719.3|3710.3|0
1698265800000|2023-10-25 20:30:00|3720.3|3711.3|3717.1|3708.1|3720.3|3711.3|3716.5|3707.5|0
1698266100000|2023-10-25 20:35:00|3717.2|3708.2|3717.9|3708.9|3718.9|3709.9|3717.1|3708.1|0
1698266400000|2023-10-25 20:40:00|3718|3709|3717.9|3708.9|3718.4|3709.4|3717|3708|0
1698266700000|2023-10-25 20:45:00|3717.8|3708.8|3718.7|3709.7|3719|3710|3717.8|3708.8|0
1698267000000|2023-10-25 20:50:00|3718.6|3709.6|3717.8|3708.8|3719|3710|3717.6|3708.6|0
1698267300000|2023-10-25 20:55:00|3717.9|3708.9|3716.4|3707.4|3718.1|3709.1|3716.1|3707.1|0
1698267600000|2023-10-25 21:00:00|3716.5|3707.5|3716.6|3707.6|3716.6|3707.6|3715.8|3706.8|0
1698267900000|2023-10-25 21:05:00|3716.4|3707.4|3715.8|3706.8|3716.7|3707.7|3715.1|3706.1|0
1698268200000|2023-10-25 21:10:00|3715.7|3706.7|3715.3|3706.3|3715.8|3706.8|3715.1|3706.1|0
1698268500000|2023-10-25 21:15:00|3715.2|3706.2|3715.7|3706.7|3715.9|3706.9|3714.8|3705.8|0
1698268800000|2023-10-25 21:20:00|3715.6|3706.6|3715.6|3706.6|3715.7|3706.7|3715.6|3706.6|0
1698269100000|2023-10-25 21:25:00|3715.7|3706.7|3715.8|3706.8|3715.9|3706.9|3715.7|3706.7|0
1698269400000|2023-10-25 21:30:00|3715.9|3706.9|3716.2|3707.2|3716.8|3707.8|3715.9|3706.9|0
1698269700000|2023-10-25 21:35:00|3716.1|3707.1|3716.2|3707.2|3716.2|3707.2|3716.1|3707.1|0
1698270000000|2023-10-25 21:40:00|3716.1|3707.1|3716.3|3707.3|3716.3|3707.3|3716.1|3707.1|0
1698270300000|2023-10-25 21:45:00|3716.2|3707.2|3715.7|3706.7|3716.4|3707.4|3715.7|3706.7|0
1698270600000|2023-10-25 21:50:00|3715.6|3706.6|3714.2|3705.2|3715.6|3706.6|3714.1|3705.1|0
1698270900000|2023-10-25 21:55:00|3714.3|3705.3|3713.7|3704.7|3714.7|3705.7|3713.6|3704.6|0
1698271200000|2023-10-25 22:00:00|3710.5|3701.5|3706.3|3697.3|3711.9|3702.9|3705.6|3696.6|0
1698271500000|2023-10-25 22:05:00|3706.5|3697.5|3706|3697|3707.3|3698.3|3704.6|3695.6|0
1698271800000|2023-10-25 22:10:00|3706.1|3697.1|3704.7|3695.7|3706.3|3697.3|3703.2|3694.2|0
1698272100000|2023-10-25 22:15:00|3704.6|3695.6|3703.7|3694.7|3704.6|3695.6|3702.3|3693.3|0
1698272400000|2023-10-25 22:20:00|3703.9|3694.9|3704.4|3695.4|3705.8|3696.8|3703.3|3694.3|0
1698272700000|2023-10-25 22:25:00|3704.3|3695.3|3705.3|3696.3|3705.4|3696.4|3703.2|3694.2|0
1698273000000|2023-10-25 22:30:00|3705.4|3696.4|3706.3|3697.3|3706.5|3697.5|3705.1|3696.1|0
1698273300000|2023-10-25 22:35:00|3706.4|3697.4|3705.8|3696.8|3706.5|3697.5|3704.7|3695.7|0
1698273600000|2023-10-25 22:40:00|3705.9|3696.9|3706.1|3697.1|3706.8|3697.8|3705.6|3696.6|0
1698273900000|2023-10-25 22:45:00|3706|3697|3704.9|3695.9|3706.3|3697.3|3704.7|3695.7|0
1698274200000|2023-10-25 22:50:00|3705.1|3696.1|3702.9|3693.9|3705.1|3696.1|3702.5|3693.5|0
1698274500000|2023-10-25 22:55:00|3703|3694|3703.4|3694.4|3703.7|3694.7|3703|3694|0
1698274800000|2023-10-25 23:00:00|3703.2|3694.2|3696.4|3687.4|3703.7|3694.7|3695.9|3686.9|0
1698275100000|2023-10-25 23:05:00|3696.2|3687.2|3696.7|3687.7|3696.7|3687.7|3695.6|3686.6|0
1698275400000|2023-10-25 23:10:00|3696.8|3687.8|3694.9|3685.9|3696.8|3687.8|3694.9|3685.9|0
1698275700000|2023-10-25 23:15:00|3695.1|3686.1|3694.4|3685.4|3695.4|3686.4|3694.4|3685.4|0
1698276000000|2023-10-25 23:20:00|3694.2|3685.2|3690.8|3681.8|3694.2|3685.2|3690.6|3681.6|0
1698276300000|2023-10-25 23:25:00|3690.6|3681.6|3692|3683|3692.4|3683.4|3690.6|3681.6|0
1698276600000|2023-10-25 23:30:00|3692.2|3683.2|3693.2|3684.2|3693.2|3684.2|3692.2|3683.2|0
1698276900000|2023-10-25 23:35:00|3693|3684|3693|3684|3693.9|3684.9|3692.6|3683.6|0
1698277200000|2023-10-25 23:40:00|3693.1|3684.1|3693.9|3684.9|3693.9|3684.9|3692.6|3683.6|0
1698277500000|2023-10-25 23:45:00|3693.7|3684.7|3693.2|3684.2|3694|3685|3693|3684|0
1698277800000|2023-10-25 23:50:00|3693.3|3684.3|3693.2|3684.2|3693.6|3684.6|3693.2|3684.2|0
1698278100000|2023-10-25 23:55:00|3693.4|3684.4|3691.4|3682.4|3693.6|3684.6|3691.1|3682.1|0
1698278400000|2023-10-26 00:00:00|3691.6|3682.6|3692.3|3683.3|3692.4|3683.4|3691.2|3682.2|0
1698278700000|2023-10-26 00:05:00|3692.5|3683.5|3694.2|3685.2|3694.9|3685.9|3692.2|3683.2|0
1698279000000|2023-10-26 00:10:00|3694|3685|3692.3|3683.3|3694|3685|3692.3|3683.3|0
1698279300000|2023-10-26 00:15:00|3692.2|3683.2|3690.2|3681.2|3692.6|3683.6|3690.2|3681.2|0
1698279600000|2023-10-26 00:20:00|3690.3|3681.3|3690.2|3681.2|3690.7|3681.7|3690.2|3681.2|0
1698279900000|2023-10-26 00:25:00|3690.4|3681.4|3691.3|3682.3|3691.3|3682.3|3690.2|3681.2|0
1698280200000|2023-10-26 00:30:00|3691.2|3682.2|3689.4|3680.4|3691.3|3682.3|3688.8|3679.8|0
1698280500000|2023-10-26 00:35:00|3689.5|3680.5|3690.5|3681.5|3691|3682|3689|3680|0
1698280800000|2023-10-26 00:40:00|3690.3|3681.3|3689.2|3680.2|3690.5|3681.5|3689|3680|0
1698281100000|2023-10-26 00:45:00|3689.4|3680.4|3686.7|3677.7|3689.4|3680.4|3686.6|3677.6|0
1698281400000|2023-10-26 00:50:00|3686.6|3677.6|3686.2|3677.2|3687.4|3678.4|3685.8|3676.8|0
1698281700000|2023-10-26 00:55:00|3686.1|3677.1|3686|3677|3686.6|3677.6|3685.1|3676.1|0
1698282000000|2023-10-26 01:00:00|3686.2|3677.2|3689.3|3680.3|3689.7|3680.7|3686|3677|0
1698282300000|2023-10-26 01:05:00|3689.2|3680.2|3689.6|3680.6|3691.4|3682.4|3689|3680|0
1698282600000|2023-10-26 01:10:00|3689.5|3680.5|3689.8|3680.8|3690|3681|3688.6|3679.6|0
1698282900000|2023-10-26 01:15:00|3687.2|3683.2|3692.2|3688.2|3695.2|3691.2|3676.2|3672.2|1506
1698283200000|2023-10-26 01:20:00|3691.7|3687.7|3693.7|3689.7|3701.2|3697.2|3689.2|3685.2|630
1698283500000|2023-10-26 01:25:00|3694.2|3690.2|3694.9|3690.9|3695.9|3691.9|3690.2|3686.2|1423
1698283800000|2023-10-26 01:30:00|3693.9|3689.9|3706.4|3702.4|3712.9|3708.9|3682.4|3678.4|3936
1698284100000|2023-10-26 01:35:00|3706.9|3702.9|3716.9|3712.9|3721.9|3717.9|3704.9|3700.9|1958
1698284400000|2023-10-26 01:40:00|3717.4|3713.4|3728.4|3724.4|3741.9|3737.9|3717.4|3713.4|6132
1698284700000|2023-10-26 01:45:00|3727.9|3723.9|3715.9|3711.9|3727.9|3723.9|3715.9|3711.9|3113
1698285000000|2023-10-26 01:50:00|3714.9|3710.9|3702.9|3698.9|3715.4|3711.4|3701.9|3697.9|8168
1698285300000|2023-10-26 01:55:00|3703.9|3699.9|3703.9|3699.9|3712.4|3708.4|3700.9|3696.9|2384
1698285600000|2023-10-26 02:00:00|3704.4|3700.4|3697.9|3693.9|3711.9|3707.9|3695.9|3691.9|6983
1698285900000|2023-10-26 02:05:00|3697.4|3693.4|3706.4|3702.4|3708.9|3704.9|3696.9|3692.9|1545
1698286200000|2023-10-26 02:10:00|3705.9|3701.9|3706.9|3702.9|3711.4|3707.4|3702.9|3698.9|3478
1698286500000|2023-10-26 02:15:00|3707.4|3703.4|3699.9|3695.9|3713.9|3709.9|3697.9|3693.9|1026
1698286800000|2023-10-26 02:20:00|3699.4|3695.4|3692.9|3688.9|3699.9|3695.9|3691.9|3687.9|846
1698287100000|2023-10-26 02:25:00|3691.9|3687.9|3684.9|3680.9|3695.4|3691.4|3682.9|3678.9|937
1698287400000|2023-10-26 02:30:00|3684.4|3680.4|3697.9|3693.9|3698.4|3694.4|3682.9|3678.9|1036
1698287700000|2023-10-26 02:35:00|3698.9|3694.9|3689.4|3685.4|3699.9|3695.9|3687.9|3683.9|2530
1698288000000|2023-10-26 02:40:00|3688.9|3684.9|3688.9|3684.9|3691.9|3687.9|3685.9|3681.9|3114
1698288300000|2023-10-26 02:45:00|3688.4|3684.4|3686.9|3682.9|3693.9|3689.9|3685.9|3681.9|3024
1698288600000|2023-10-26 02:50:00|3685.9|3681.9|3684.9|3680.9|3690.9|3686.9|3683.4|3679.4|2203
1698288900000|2023-10-26 02:55:00|3685.4|3681.4|3678.9|3674.9|3687.9|3683.9|3678.9|3674.9|1136
1698289200000|2023-10-26 03:00:00|3679.9|3675.9|3670.9|3666.9|3681.9|3677.9|3670.9|3666.9|1817
1698289500000|2023-10-26 03:05:00|3671.4|3667.4|3674.9|3670.9|3675.9|3671.9|3670.9|3666.9|759
1698289800000|2023-10-26 03:10:00|3674.4|3670.4|3672.9|3668.9|3676.4|3672.4|3670.9|3666.9|572
1698290100000|2023-10-26 03:15:00|3673.9|3669.9|3675.9|3671.9|3678.4|3674.4|3673.9|3669.9|806
1698290400000|2023-10-26 03:20:00|3676.4|3672.4|3673.9|3669.9|3677.9|3673.9|3669.9|3665.9|1540
1698290700000|2023-10-26 03:25:00|3674.4|3670.4|3678.9|3674.9|3681.9|3677.9|3672.9|3668.9|575
1698291000000|2023-10-26 03:30:00|3678.4|3674.4|3680.9|3676.9|3681.4|3677.4|3676.9|3672.9|896
1698291300000|2023-10-26 03:35:00|3680.4|3676.4|3685.9|3681.9|3685.9|3681.9|3680.4|3676.4|835
1698291600000|2023-10-26 03:40:00|3685.4|3681.4|3685.9|3681.9|3687.9|3683.9|3684.9|3680.9|2613
1698291900000|2023-10-26 03:45:00|3686.9|3682.9|3686.9|3682.9|3687.9|3683.9|3684.9|3680.9|975
1698292200000|2023-10-26 03:50:00|3686.4|3682.4|3689.9|3685.9|3690.9|3686.9|3684.9|3680.9|2555
1698292500000|2023-10-26 03:55:00|3690.4|3686.4|3688.9|3684.9|3691.9|3687.9|3686.9|3682.9|268
1698292800000|2023-10-26 04:00:00|3689.4|3685.4|3690.5|3681.5|3691|3685.4|3689.4|3681.2|0
1698293100000|2023-10-26 04:05:00|3690.6|3681.6|3690|3681|3690.6|3681.6|3690|3681|0
1698293400000|2023-10-26 04:10:00|3690.2|3681.2|3690|3681|3690.3|3681.3|3690|3681|0
1698293700000|2023-10-26 04:15:00|3690.2|3681.2|3689.4|3680.4|3690.2|3681.2|3689.1|3680.1|0
1698294000000|2023-10-26 04:20:00|3689.5|3680.5|3688.3|3679.3|3689.9|3680.9|3688.1|3679.1|0
1698294300000|2023-10-26 04:25:00|3688.2|3679.2|3688.8|3679.8|3688.9|3679.9|3688.1|3679.1|0
1698294600000|2023-10-26 04:30:00|3688.9|3679.9|3689.6|3680.6|3690.5|3681.5|3688.9|3679.9|0
1698294900000|2023-10-26 04:35:00|3689.4|3680.4|3689.3|3680.3|3689.4|3680.4|3688.9|3679.9|0
1698295200000|2023-10-26 04:40:00|3689.1|3680.1|3689.3|3680.3|3689.3|3680.3|3688.9|3679.9|0
1698295500000|2023-10-26 04:45:00|3689.1|3680.1|3689.3|3680.3|3689.3|3680.3|3688.7|3679.7|0
1698295800000|2023-10-26 04:50:00|3689.2|3680.2|3690.1|3681.1|3690.1|3681.1|3689.2|3680.2|0
1698296100000|2023-10-26 04:55:00|3690|3681|3689.6|3680.6|3690.1|3681.1|3689.4|3680.4|0
1698296400000|2023-10-26 05:00:00|3688.4|3684.4|3676.9|3672.9|3688.4|3684.4|3676.9|3672.9|1134
1698296700000|2023-10-26 05:05:00|3675.9|3671.9|3679.9|3675.9|3683.9|3679.9|3675.9|3671.9|3008
1698297000000|2023-10-26 05:10:00|3679.4|3675.4|3671.4|3667.4|3681.9|3677.9|3670.9|3666.9|729
1698297300000|2023-10-26 05:15:00|3670.9|3666.9|3677.9|3673.9|3677.9|3673.9|3670.9|3666.9|705
1698297600000|2023-10-26 05:20:00|3676.9|3672.9|3675.4|3671.4|3678.9|3674.9|3674.4|3670.4|937
1698297900000|2023-10-26 05:25:00|3675.9|3671.9|3668.4|3664.4|3676.4|3672.4|3668.4|3664.4|2082
1698298200000|2023-10-26 05:30:00|3669.4|3665.4|3673.4|3669.4|3675.4|3671.4|3666.4|3662.4|2251
1698298500000|2023-10-26 05:35:00|3672.9|3668.9|3677.9|3673.9|3680.4|3676.4|3670.9|3666.9|8427
1698298800000|2023-10-26 05:40:00|3678.4|3674.4|3681.4|3677.4|3682.4|3678.4|3675.4|3671.4|2645
1698299100000|2023-10-26 05:45:00|3682.4|3678.4|3690.4|3686.4|3691.4|3687.4|3676.9|3672.9|2213
1698299400000|2023-10-26 05:50:00|3691.4|3687.4|3696.9|3692.9|3697.4|3693.4|3689.9|3685.9|874
1698299700000|2023-10-26 05:55:00|3697.4|3693.4|3691.4|3687.4|3698.4|3694.4|3689.4|3685.4|1057
1698300000000|2023-10-26 06:00:00|3690.4|3686.4|3681.4|3677.4|3693.9|3689.9|3681.4|3677.4|811
1698300300000|2023-10-26 06:05:00|3681.9|3677.9|3683.9|3679.9|3685.4|3681.4|3681.4|3677.4|389
1698300600000|2023-10-26 06:10:00|3684.4|3680.4|3692.4|3688.4|3695.4|3691.4|3684.4|3680.4|1077
1698300900000|2023-10-26 06:15:00|3691.4|3687.4|3701.4|3697.4|3704.4|3700.4|3691.4|3687.4|1228
1698301200000|2023-10-26 06:20:00|3700.9|3696.9|3702.4|3698.4|3704.4|3700.4|3698.9|3694.9|510
1698301500000|2023-10-26 06:25:00|3701.9|3697.9|3701.9|3697.9|3705.4|3701.4|3697.9|3693.9|343
1698301800000|2023-10-26 06:30:00|3701.4|3697.4|3708.9|3704.9|3710.4|3706.4|3701.4|3697.4|1065
1698302100000|2023-10-26 06:35:00|3708.4|3704.4|3714.4|3710.4|3717.4|3713.4|3708.4|3704.4|953
1698302400000|2023-10-26 06:40:00|3713.9|3709.9|3707.4|3703.4|3715.4|3711.4|3706.9|3702.9|664
1698302700000|2023-10-26 06:45:00|3707.9|3703.9|3710.4|3706.4|3712.4|3708.4|3706.4|3702.4|626
1698303000000|2023-10-26 06:50:00|3710.9|3706.9|3703.4|3699.4|3712.4|3708.4|3702.4|3698.4|653
1698303300000|2023-10-26 06:55:00|3702.4|3698.4|3701.4|3697.4|3703.4|3699.4|3699.4|3695.4|821
1698303600000|2023-10-26 07:00:00|3702.4|3698.4|3708.4|3704.4|3710.4|3706.4|3696.9|3692.9|615
1698303900000|2023-10-26 07:05:00|3707.9|3703.9|3708.4|3704.4|3709.4|3705.4|3705.4|3701.4|346
1698304200000|2023-10-26 07:10:00|3707.9|3703.9|3708.4|3704.4|3711.4|3707.4|3706.4|3702.4|669
1698304500000|2023-10-26 07:15:00|3708.9|3704.9|3707.9|3703.9|3714.4|3710.4|3707.4|3703.4|3588
1698304800000|2023-10-26 07:20:00|3707.4|3703.4|3706.4|3702.4|3710.4|3706.4|3705.4|3701.4|504
1698305100000|2023-10-26 07:25:00|3707.4|3703.4|3706.4|3702.4|3707.4|3703.4|3703.4|3699.4|621
1698305400000|2023-10-26 07:30:00|3706.9|3702.9|3710.4|3706.4|3711.4|3707.4|3704.9|3700.9|664
1698305700000|2023-10-26 07:35:00|3709.9|3705.9|3711.4|3707.4|3712.4|3708.4|3708.4|3704.4|832
1698306000000|2023-10-26 07:40:00|3711.9|3707.9|3712.4|3708.4|3714.4|3710.4|3709.4|3705.4|562
1698306300000|2023-10-26 07:45:00|3712.9|3708.9|3717.4|3713.4|3717.4|3713.4|3712.4|3708.4|895
1698306600000|2023-10-26 07:50:00|3716.4|3712.4|3712.4|3708.4|3720.4|3716.4|3711.4|3707.4|1213
1698306900000|2023-10-26 07:55:00|3711.9|3707.9|3712.4|3708.4|3713.4|3709.4|3710.4|3706.4|647
1698307200000|2023-10-26 08:00:00|3711.9|3707.9|3706.4|3702.4|3712.9|3708.9|3704.4|3700.4|1163
1698307500000|2023-10-26 08:05:00|3705.4|3701.4|3711.4|3707.4|3714.9|3710.9|3705.4|3701.4|1308
1698307800000|2023-10-26 08:10:00|3712.4|3708.4|3722.4|3718.4|3722.4|3718.4|3711.4|3707.4|4610
1698308100000|2023-10-26 08:15:00|3722.9|3718.9|3717.9|3713.9|3722.9|3718.9|3713.4|3709.4|6516
1698308400000|2023-10-26 08:20:00|3717.4|3713.4|3712.4|3708.4|3718.4|3714.4|3712.4|3708.4|4685
1698308700000|2023-10-26 08:25:00|3711.4|3707.4|3709.4|3705.4|3712.4|3708.4|3708.9|3704.9|2178
1698309000000|2023-10-26 08:30:00|3712.6|3703.6|3715.2|3706.2|3715.8|3706.8|3712.5|3703.5|3
1698309300000|2023-10-26 08:35:00|3714.9|3705.9|3714.1|3705.1|3716|3707|3713.8|3704.8|0
1698309600000|2023-10-26 08:40:00|3713.9|3704.9|3713.8|3704.8|3714.7|3705.7|3712.7|3703.7|0
1698309900000|2023-10-26 08:45:00|3713.6|3704.6|3714.3|3705.3|3714.3|3705.3|3712.7|3703.7|0
1698310200000|2023-10-26 08:50:00|3714.5|3705.5|3713.9|3704.9|3714.8|3705.8|3713.1|3704.1|0
1698310500000|2023-10-26 08:55:00|3713.8|3704.8|3714.3|3705.3|3714.9|3705.9|3713.4|3704.4|0
1698310800000|2023-10-26 09:00:00|3714.5|3705.5|3717.9|3708.9|3718.3|3709.3|3713.5|3704.5|0
1698311100000|2023-10-26 09:05:00|3718|3709|3718.7|3709.7|3719.1|3710.1|3717.7|3708.7|0
1698311400000|2023-10-26 09:10:00|3718.9|3709.9|3716.2|3707.2|3719.5|3710.5|3716.2|3707.2|0
1698311700000|2023-10-26 09:15:00|3720.9|3710.9|3705.9|3698.9|3720.9|3710.9|3704.9|3697.9|315
1698312000000|2023-10-26 09:20:00|3706.9|3699.9|3716.9|3709.9|3716.9|3709.9|3704.9|3697.9|59
1698312300000|2023-10-26 09:25:00|3715.9|3708.9|3718.9|3710.9|3720.9|3713.9|3715.9|3708.9|81
1698312600000|2023-10-26 09:30:00|3717.9|3711.9|3717.9|3710.9|3719.9|3712.9|3717.9|3710.9|74
1698312900000|2023-10-26 09:35:00|3718.9|3711.9|3716.9|3709.9|3720.9|3713.9|3716.9|3709.9|16
1698313200000|2023-10-26 09:40:00|3715.9|3708.9|3714.9|3706.9|3717.9|3709.9|3714.9|3706.9|25
1698313500000|2023-10-26 09:45:00|3713.9|3707.9|3719.9|3711.9|3719.9|3711.9|3713.9|3706.9|17
1698313800000|2023-10-26 09:50:00|3718.9|3712.9|3715.9|3708.9|3719.9|3712.9|3715.9|3708.9|25
1698314100000|2023-10-26 09:55:00|3714.9|3707.9|3714.9|3706.9|3715.9|3708.9|3713.9|3705.9|15
1698314400000|2023-10-26 10:00:00|3715.9|3707.9|3714.9|3707.9|3715.9|3708.9|3713.9|3705.9|3
1698314700000|2023-10-26 10:05:00|3715.9|3706.9|3717.9|3709.9|3717.9|3710.9|3715.9|3706.9|52
1698315000000|2023-10-26 10:10:00|3718.9|3710.9|3720.9|3713.9|3720.9|3713.9|3718.9|3709.9|6
1698315300000|2023-10-26 10:15:00|3721.9|3712.9|3723.9|3715.9|3723.9|3715.9|3720.9|3712.9|31
1698315600000|2023-10-26 10:20:00|3722.9|3714.9|3722.9|3715.9|3723.9|3716.9|3721.9|3714.9|4
1698315900000|2023-10-26 10:25:00|3721.9|3714.9|3725.9|3718.9|3725.9|3718.9|3720.9|3713.9|27
1698316200000|2023-10-26 10:30:00|3726.9|3717.9|3723.9|3716.9|3726.9|3718.9|3723.9|3716.9|14
1698316500000|2023-10-26 10:35:00|3724.9|3715.9|3717.9|3710.9|3724.9|3715.9|3716.9|3709.9|23
1698316800000|2023-10-26 10:40:00|3716.9|3709.9|3714.9|3707.9|3717.9|3710.9|3713.9|3706.9|24
1698317100000|2023-10-26 10:45:00|3715.9|3706.9|3714.9|3707.9|3715.9|3708.9|3713.9|3706.9|6
1698317400000|2023-10-26 10:50:00|3713.9|3706.9|3710.9|3702.9|3713.9|3707.9|3709.9|3702.9|41
1698317700000|2023-10-26 10:55:00|3709.9|3703.9|3704.9|3696.9|3710.9|3703.9|3703.9|3695.9|51
1698318000000|2023-10-26 11:00:00|3703.9|3695.9|3700.9|3692.9|3704.9|3696.9|3698.9|3690.9|48
1698318300000|2023-10-26 11:05:00|3701.9|3693.9|3699.9|3691.9|3701.9|3693.9|3696.9|3689.9|13
1698318600000|2023-10-26 11:10:00|3700.9|3692.9|3700.9|3692.9|3703.9|3695.9|3698.9|3691.9|12
1698318900000|2023-10-26 11:15:00|3699.9|3693.9|3703.9|3695.9|3704.9|3696.9|3699.9|3691.9|2
1698319200000|2023-10-26 11:20:00|3704.9|3696.9|3701.9|3693.9|3705.9|3697.9|3701.9|3693.9|8
1698319500000|2023-10-26 11:25:00|3700.9|3694.9|3701.9|3693.9|3701.9|3694.9|3699.9|3692.9|4
1698319800000|2023-10-26 11:30:00|3700.9|3692.9|3697.9|3690.9|3701.9|3693.9|3696.9|3688.9|48
1698320100000|2023-10-26 11:35:00|3698.9|3689.9|3698.9|3691.9|3698.9|3691.9|3695.9|3688.9|29
1698320400000|2023-10-26 11:40:00|3697.9|3690.9|3701.9|3693.9|3701.9|3694.9|3697.9|3690.9|10
1698320700000|2023-10-26 11:45:00|3702.9|3694.9|3703.9|3695.9|3704.9|3697.9|3702.9|3693.9|14
1698321000000|2023-10-26 11:50:00|3702.9|3694.9|3703.9|3696.9|3704.9|3696.9|3700.9|3693.9|3
1698321300000|2023-10-26 11:55:00|3704.9|3697.9|3705.9|3698.9|3707.9|3700.9|3704.9|3696.9|9
1698321600000|2023-10-26 12:00:00|3706.9|3697.9|3705.9|3697.9|3707.9|3699.9|3704.9|3696.9|5
1698321900000|2023-10-26 12:05:00|3704.9|3696.9|3703.9|3696.9|3705.9|3697.9|3702.9|3695.9|5
1698322200000|2023-10-26 12:10:00|3702.9|3695.9|3703.9|3692.9|3703.9|3695.9|3701.9|3692.9|9
1698322500000|2023-10-26 12:15:00|3700.9|3693.9|3703.9|3695.9|3706.9|3697.9|3700.9|3689.9|17
1698322800000|2023-10-26 12:20:00|3702.9|3694.9|3701.9|3693.9|3703.9|3694.9|3699.9|3691.9|13
1698323100000|2023-10-26 12:25:00|3702.9|3694.9|3704.9|3694.9|3704.9|3696.9|3700.9|3692.9|3
1698323400000|2023-10-26 12:30:00|3705.9|3693.9|3715.9|3707.9|3718.9|3710.9|3702.9|3692.9|139
1698323700000|2023-10-26 12:35:00|3714.9|3706.9|3716.9|3708.9|3718.9|3710.9|3712.9|3704.9|67
1698324000000|2023-10-26 12:40:00|3717.9|3709.9|3716.9|3709.9|3720.9|3713.9|3715.9|3707.9|27
1698324300000|2023-10-26 12:45:00|3717.9|3710.9|3714.9|3706.9|3719.9|3712.9|3711.9|3704.9|46
1698324600000|2023-10-26 12:50:00|3715.9|3707.9|3718.9|3710.9|3718.9|3710.9|3713.9|3705.9|11
1698324900000|2023-10-26 12:55:00|3717.9|3709.9|3717.9|3711.9|3718.9|3711.9|3714.9|3707.9|22
1698325200000|2023-10-26 13:00:00|3718.4|3712.4|3719.9|3713.9|3719.9|3713.9|3714.9|3708.9|4
1698325500000|2023-10-26 13:05:00|3720.4|3714.4|3716.4|3710.4|3720.4|3714.4|3716.4|3710.4|8
1698325800000|2023-10-26 13:10:00|3716.9|3710.9|3713.9|3707.9|3717.4|3711.4|3711.4|3705.4|23
1698326100000|2023-10-26 13:15:00|3714.4|3708.4|3715.9|3709.9|3717.4|3711.4|3712.9|3706.9|7
1698326400000|2023-10-26 13:20:00|3716.4|3710.4|3711.4|3705.4|3716.9|3710.9|3709.4|3703.4|17
1698326700000|2023-10-26 13:25:00|3710.9|3704.9|3717.9|3711.9|3719.4|3713.4|3710.4|3704.4|34
1698327000000|2023-10-26 13:30:00|3718.4|3712.4|3735.9|3729.9|3740.4|3734.4|3710.4|3704.4|681
1698327300000|2023-10-26 13:35:00|3736.4|3730.4|3704.4|3698.4|3737.4|3731.4|3704.4|3698.4|380
1698327600000|2023-10-26 13:40:00|3704.9|3698.9|3735.9|3729.9|3735.9|3729.9|3704.9|3698.9|371
1698327900000|2023-10-26 13:45:00|3735.4|3729.4|3714.9|3708.9|3736.9|3730.9|3714.9|3708.9|283
1698328200000|2023-10-26 13:50:00|3715.4|3709.4|3725.4|3719.4|3725.4|3719.4|3712.4|3706.4|180
1698328500000|2023-10-26 13:55:00|3725.9|3719.9|3723.9|3717.9|3730.9|3724.9|3719.4|3713.4|811
1698328800000|2023-10-26 14:00:00|3723.4|3717.4|3721.4|3715.4|3731.4|3725.4|3720.4|3714.4|227
1698329100000|2023-10-26 14:05:00|3720.9|3714.9|3715.4|3709.4|3726.9|3720.9|3714.9|3708.9|279
1698329400000|2023-10-26 14:10:00|3716.4|3710.4|3713.4|3707.4|3718.4|3712.4|3708.9|3702.9|112
1698329700000|2023-10-26 14:15:00|3712.9|3706.9|3710.9|3704.9|3715.4|3709.4|3706.9|3700.9|188
1698330000000|2023-10-26 14:20:00|3711.4|3705.4|3715.4|3709.4|3717.9|3711.9|3711.4|3705.4|96
1698330300000|2023-10-26 14:25:00|3716.4|3710.4|3732.4|3726.4|3734.4|3728.4|3716.4|3710.4|236
1698330600000|2023-10-26 14:30:00|3732.9|3726.9|3729.9|3723.9|3735.4|3729.4|3727.4|3721.4|149
1698330900000|2023-10-26 14:35:00|3730.4|3724.4|3733.4|3727.4|3734.4|3728.4|3727.4|3721.4|104
1698331200000|2023-10-26 14:40:00|3732.9|3726.9|3744.4|3738.4|3744.4|3738.4|3732.4|3726.4|283
1698331500000|2023-10-26 14:45:00|3743.9|3737.9|3752.4|3746.4|3755.4|3749.4|3743.9|3737.9|662
1698331800000|2023-10-26 14:50:00|3751.9|3745.9|3751.4|3745.4|3759.4|3753.4|3751.4|3745.4|496
1698332100000|2023-10-26 14:55:00|3752.4|3746.4|3747.4|3741.4|3754.4|3748.4|3746.4|3740.4|250
1698332400000|2023-10-26 15:00:00|3746.9|3740.9|3742.4|3736.4|3747.4|3741.4|3740.4|3734.4|268
1698332700000|2023-10-26 15:05:00|3741.9|3735.9|3746.9|3740.9|3746.9|3740.9|3740.4|3734.4|48
1698333000000|2023-10-26 15:10:00|3747.4|3741.4|3748.9|3742.9|3753.9|3747.9|3747.4|3741.4|204
1698333300000|2023-10-26 15:15:00|3748.4|3742.4|3752.4|3746.4|3753.4|3747.4|3746.4|3740.4|93
1698333600000|2023-10-26 15:20:00|3751.9|3745.9|3741.4|3735.4|3753.4|3747.4|3740.4|3734.4|78
1698333900000|2023-10-26 15:25:00|3740.9|3734.9|3736.4|3730.4|3743.4|3737.4|3736.4|3730.4|152
1698334200000|2023-10-26 15:30:00|3735.9|3729.9|3737.4|3731.4|3739.4|3733.4|3733.4|3727.4|186
1698334500000|2023-10-26 15:35:00|3737.9|3731.9|3740.4|3734.4|3742.9|3736.9|3737.4|3731.4|47
1698334800000|2023-10-26 15:40:00|3740.9|3734.9|3740.4|3734.4|3742.4|3736.4|3737.4|3731.4|77
1698335100000|2023-10-26 15:45:00|3740.9|3734.9|3741.4|3735.4|3745.4|3739.4|3740.4|3734.4|129
1698335400000|2023-10-26 15:50:00|3741.9|3735.9|3742.9|3736.9|3744.9|3738.9|3740.4|3734.4|79
1698335700000|2023-10-26 15:55:00|3742.4|3736.4|3741.4|3735.4|3746.4|3740.4|3741.4|3735.4|79
1698336000000|2023-10-26 16:00:00|3740.9|3734.9|3737.4|3731.4|3741.4|3735.4|3737.4|3731.4|61
1698336300000|2023-10-26 16:05:00|3737.9|3731.9|3731.4|3725.4|3738.4|3732.4|3731.4|3725.4|75
1698336600000|2023-10-26 16:10:00|3730.9|3724.9|3728.4|3722.4|3731.4|3725.4|3727.4|3721.4|75
1698336900000|2023-10-26 16:15:00|3727.4|3721.4|3723.4|3717.4|3728.4|3722.4|3723.4|3717.4|53
1698337200000|2023-10-26 16:20:00|3722.4|3716.4|3724.4|3718.4|3727.4|3721.4|3722.4|3716.4|127
1698337500000|2023-10-26 16:25:00|3724.9|3718.9|3728.9|3722.9|3729.4|3723.4|3724.4|3718.4|163
1698337800000|2023-10-26 16:30:00|3728.4|3722.4|3724.4|3718.4|3728.4|3722.4|3724.4|3718.4|58
1698338100000|2023-10-26 16:35:00|3723.9|3717.9|3721.4|3715.4|3726.4|3720.4|3720.4|3714.4|76
1698338400000|2023-10-26 16:40:00|3720.9|3714.9|3719.9|3713.9|3722.9|3716.9|3719.9|3713.9|33
1698338700000|2023-10-26 16:45:00|3719.4|3713.4|3717.9|3711.9|3719.4|3713.4|3717.4|3711.4|35
1698339000000|2023-10-26 16:50:00|3718.4|3712.4|3720.4|3714.4|3720.4|3714.4|3717.4|3711.4|33
1698339300000|2023-10-26 16:55:00|3719.9|3713.9|3718.4|3712.4|3721.4|3715.4|3718.4|3712.4|45
1698339600000|2023-10-26 17:00:00|3717.4|3711.4|3724.4|3718.4|3726.9|3720.9|3716.4|3710.4|56
1698339900000|2023-10-26 17:05:00|3724.9|3718.9|3730.9|3724.9|3731.4|3725.4|3724.4|3718.4|99
1698340200000|2023-10-26 17:10:00|3731.4|3725.4|3731.9|3725.9|3732.9|3726.9|3728.9|3722.9|20
1698340500000|2023-10-26 17:15:00|3731.4|3725.4|3731.9|3725.9|3734.9|3728.9|3731.4|3725.4|50
1698340800000|2023-10-26 17:20:00|3732.4|3726.4|3726.4|3720.4|3732.4|3726.4|3724.4|3718.4|62
1698341100000|2023-10-26 17:25:00|3725.9|3719.9|3724.4|3718.4|3728.4|3722.4|3722.4|3716.4|248
1698341400000|2023-10-26 17:30:00|3723.9|3717.9|3728.4|3722.4|3728.4|3722.4|3719.4|3713.4|194
1698341700000|2023-10-26 17:35:00|3727.9|3721.9|3726.9|3720.9|3729.4|3723.4|3726.4|3720.4|41
1698342000000|2023-10-26 17:40:00|3726.4|3720.4|3733.4|3727.4|3734.4|3728.4|3726.4|3720.4|24
1698342300000|2023-10-26 17:45:00|3733.9|3727.9|3736.4|3730.4|3738.9|3732.9|3733.4|3727.4|60
1698342600000|2023-10-26 17:50:00|3736.9|3730.9|3736.4|3730.4|3737.4|3731.4|3734.4|3728.4|16
1698342900000|2023-10-26 17:55:00|3735.9|3729.9|3736.4|3730.4|3737.4|3731.4|3734.4|3728.4|118
1698343200000|2023-10-26 18:00:00|3736.9|3730.9|3734.9|3728.9|3737.4|3731.4|3734.4|3728.4|16
1698343500000|2023-10-26 18:05:00|3734.4|3728.4|3737.4|3731.4|3738.4|3732.4|3734.4|3728.4|17
1698343800000|2023-10-26 18:10:00|3737.9|3731.9|3740.4|3734.4|3741.4|3735.4|3737.4|3731.4|22
1698344100000|2023-10-26 18:15:00|3740.9|3734.9|3740.4|3734.4|3741.4|3735.4|3738.4|3732.4|6
1698344400000|2023-10-26 18:20:00|3740.9|3734.9|3740.4|3734.4|3742.4|3736.4|3739.4|3733.4|31
1698344700000|2023-10-26 18:25:00|3740.9|3734.9|3746.4|3740.4|3746.4|3740.4|3738.4|3732.4|129
1698345000000|2023-10-26 18:30:00|3747.4|3741.4|3749.4|3743.4|3750.4|3744.4|3744.4|3738.4|225
1698345300000|2023-10-26 18:35:00|3748.4|3742.4|3748.4|3742.4|3750.4|3744.4|3746.9|3740.9|50
1698345600000|2023-10-26 18:40:00|3747.9|3741.9|3746.4|3740.4|3750.4|3744.4|3745.9|3739.9|98
1698345900000|2023-10-26 18:45:00|3745.9|3739.9|3748.4|3742.4|3749.4|3743.4|3745.9|3739.9|77
1698346200000|2023-10-26 18:50:00|3748.9|3742.9|3749.4|3743.4|3749.4|3743.4|3747.4|3741.4|20
1698346500000|2023-10-26 18:55:00|3748.9|3742.9|3749.9|3740.9|3749.9|3743.9|3747.4|3740.9|167
1698346800000|2023-10-26 19:00:00|3749.8|3740.8|3751.7|3742.7|3752.6|3743.6|3749.1|3740.1|0
1698347100000|2023-10-26 19:05:00|3751.8|3742.8|3750.8|3741.8|3751.8|3742.8|3750.1|3741.1|0
1698347400000|2023-10-26 19:10:00|3750.9|3741.9|3747.7|3738.7|3750.9|3741.9|3747.6|3738.6|0
1698347700000|2023-10-26 19:15:00|3747.6|3738.6|3748.3|3739.3|3749.4|3740.4|3747.2|3738.2|0
1698348000000|2023-10-26 19:20:00|3748.2|3739.2|3746.3|3737.3|3749.1|3740.1|3746|3737|0
1698348300000|2023-10-26 19:25:00|3746.2|3737.2|3745|3736|3747.7|3738.7|3745|3736|0
1698348600000|2023-10-26 19:30:00|3744.9|3735.9|3742.7|3733.7|3745.2|3736.2|3742.5|3733.5|0
1698348900000|2023-10-26 19:35:00|3742.6|3733.6|3738.3|3729.3|3742.6|3733.6|3737.3|3728.3|0
1698349200000|2023-10-26 19:40:00|3738.2|3729.2|3737.9|3728.9|3739.1|3730.1|3737.4|3728.4|0
1698349500000|2023-10-26 19:45:00|3737.8|3728.8|3738|3729|3738.3|3729.3|3735.5|3726.5|0
1698349800000|2023-10-26 19:50:00|3738.1|3729.1|3738.1|3729.1|3741.1|3732.1|3737.7|3728.7|0
1698350100000|2023-10-26 19:55:00|3738|3729|3738.8|3729.8|3740.2|3731.2|3736.8|3727.8|0
1698350400000|2023-10-26 20:00:00|3738.7|3729.7|3741.8|3732.8|3744.9|3735.9|3733.7|3724.7|0
1698350700000|2023-10-26 20:05:00|3742|3733|3743.4|3734.4|3743.8|3734.8|3739.2|3730.2|0
1698351000000|2023-10-26 20:10:00|3743.6|3734.6|3744.9|3735.9|3745.9|3736.9|3743.4|3734.4|0
1698351300000|2023-10-26 20:15:00|3744.4|3735.4|3743.2|3734.2|3744.7|3735.7|3742.2|3733.2|0
1698351600000|2023-10-26 20:20:00|3743|3734|3743.3|3734.3|3744|3735|3742.5|3733.5|0
1698351900000|2023-10-26 20:25:00|3743.4|3734.4|3744.3|3735.3|3744.5|3735.5|3743.3|3734.3|0
1698352200000|2023-10-26 20:30:00|3744.2|3735.2|3742|3733|3744.9|3735.9|3741.7|3732.7|0
1698352500000|2023-10-26 20:35:00|3741.9|3732.9|3741.2|3732.2|3742.9|3733.9|3741|3732|0
1698352800000|2023-10-26 20:40:00|3741.1|3732.1|3739.5|3730.5|3741.2|3732.2|3737.4|3728.4|0
1698353100000|2023-10-26 20:45:00|3739.4|3730.4|3740.5|3731.5|3740.8|3731.8|3737.4|3728.4|0
1698353400000|2023-10-26 20:50:00|3740.4|3731.4|3744.4|3735.4|3744.6|3735.6|3739.5|3730.5|0
1698353700000|2023-10-26 20:55:00|3744.5|3735.5|3744.9|3735.9|3745.3|3736.3|3744.4|3735.4|0
1698354000000|2023-10-26 21:00:00|3744.7|3735.7|3744.5|3735.5|3745|3736|3744|3735|0
1698354300000|2023-10-26 21:05:00|3744.7|3735.7|3745|3736|3745.1|3736.1|3744.5|3735.5|0
1698354600000|2023-10-26 21:10:00|3745.1|3736.1|3745.5|3736.5|3746.6|3737.6|3745|3736|0
1698354900000|2023-10-26 21:15:00|3745.6|3736.6|3746.1|3737.1|3746.3|3737.3|3745.5|3736.5|0
1698355200000|2023-10-26 21:20:00|3746|3737|3745.8|3736.8|3746.1|3737.1|3745.5|3736.5|0
1698355500000|2023-10-26 21:25:00|3745.7|3736.7|3747.4|3738.4|3747.6|3738.6|3745.1|3736.1|0
1698355800000|2023-10-26 21:30:00|3747.3|3738.3|3747.6|3738.6|3748.2|3739.2|3747.3|3738.3|0
1698356100000|2023-10-26 21:35:00|3747.5|3738.5|3748.9|3739.9|3752.1|3743.1|3747|3738|0
1698356400000|2023-10-26 21:40:00|3749.6|3740.6|3750|3741|3750.5|3741.5|3749.2|3740.2|0
1698356700000|2023-10-26 21:45:00|3749.8|3740.8|3749.8|3740.8|3750.1|3741.1|3749.3|3740.3|0
1698357000000|2023-10-26 21:50:00|3749.9|3740.9|3751.6|3742.6|3752|3743|3749.8|3740.8|0
1698357300000|2023-10-26 21:55:00|3751.5|3742.5|3752|3743|3752.5|3743.5|3751.2|3742.2|0
1698357600000|2023-10-26 22:00:00|3753|3744|3754.6|3745.6|3757.1|3748.1|3753|3744|0
1698357900000|2023-10-26 22:05:00|3754.8|3745.8|3756|3747|3756|3747|3754.3|3745.3|0
1698358200000|2023-10-26 22:10:00|3756.2|3747.2|3756.2|3747.2|3756.4|3747.4|3755.3|3746.3|0
1698358500000|2023-10-26 22:15:00|3756.1|3747.1|3757.5|3748.5|3757.8|3748.8|3755.5|3746.5|0
1698358800000|2023-10-26 22:20:00|3757.4|3748.4|3757.9|3748.9|3758.5|3749.5|3757.4|3748.4|0
1698359100000|2023-10-26 22:25:00|3757.7|3748.7|3756.9|3747.9|3758.3|3749.3|3756.7|3747.7|0
1698359400000|2023-10-26 22:30:00|3757.1|3748.1|3756.9|3747.9|3757.6|3748.6|3756|3747|0
1698359700000|2023-10-26 22:35:00|3756.8|3747.8|3757.8|3748.8|3757.9|3748.9|3756.4|3747.4|0
1698360000000|2023-10-26 22:40:00|3757.9|3748.9|3758.3|3749.3|3758.3|3749.3|3757.4|3748.4|0
1698360300000|2023-10-26 22:45:00|3758.1|3749.1|3758.3|3749.3|3758.7|3749.7|3757.6|3748.6|0
1698360600000|2023-10-26 22:50:00|3758.5|3749.5|3758.5|3749.5|3758.7|3749.7|3757.8|3748.8|0
1698360900000|2023-10-26 22:55:00|3758.6|3749.6|3757.9|3748.9|3758.8|3749.8|3757.9|3748.9|0
1698361200000|2023-10-26 23:00:00|3758|3749|3759.9|3750.9|3759.9|3750.9|3757.9|3748.9|0
1698361500000|2023-10-26 23:05:00|3760.1|3751.1|3760.8|3751.8|3760.9|3751.9|3760.1|3751.1|0
1698361800000|2023-10-26 23:10:00|3760.6|3751.6|3760.6|3751.6|3760.8|3751.8|3760|3751|0
1698362100000|2023-10-26 23:15:00|3760.5|3751.5|3762.1|3753.1|3762.3|3753.3|3760.5|3751.5|0
1698362400000|2023-10-26 23:20:00|3762.2|3753.2|3761.5|3752.5|3762.3|3753.3|3761.4|3752.4|0
1698362700000|2023-10-26 23:25:00|3761.4|3752.4|3761.5|3752.5|3761.7|3752.7|3761.3|3752.3|0
1698363000000|2023-10-26 23:30:00|3761.7|3752.7|3761.7|3752.7|3762.4|3753.4|3761.3|3752.3|0
1698363300000|2023-10-26 23:35:00|3761.5|3752.5|3761.6|3752.6|3761.8|3752.8|3761.1|3752.1|0
1698363600000|2023-10-26 23:40:00|3761.5|3752.5|3761.7|3752.7|3762|3753|3761.3|3752.3|0
1698363900000|2023-10-26 23:45:00|3761.8|3752.8|3761.2|3752.2|3761.9|3752.9|3760.7|3751.7|0
1698364200000|2023-10-26 23:50:00|3761.4|3752.4|3759.1|3750.1|3762.3|3753.3|3758.4|3749.4|0
1698364500000|2023-10-26 23:55:00|3759.2|3750.2|3759.1|3750.1|3759.8|3750.8|3759.1|3750.1|0
1698364800000|2023-10-27 00:00:00|3758.9|3749.9|3756.6|3747.6|3758.9|3749.9|3755.6|3746.6|0
1698365100000|2023-10-27 00:05:00|3756.5|3747.5|3755.6|3746.6|3756.8|3747.8|3755.1|3746.1|0
1698365400000|2023-10-27 00:10:00|3755.4|3746.4|3755.6|3746.6|3756.5|3747.5|3755.4|3746.4|0
1698365700000|2023-10-27 00:15:00|3755.7|3746.7|3754.6|3745.6|3756.6|3747.6|3754.6|3745.6|0
1698366000000|2023-10-27 00:20:00|3754.4|3745.4|3753.8|3744.8|3755.5|3746.5|3753.7|3744.7|0
1698366300000|2023-10-27 00:25:00|3753.7|3744.7|3753.6|3744.6|3755.2|3746.2|3753.6|3744.6|0
1698366600000|2023-10-27 00:30:00|3753.7|3744.7|3753|3744|3755|3746|3752.5|3743.5|0
1698366900000|2023-10-27 00:35:00|3753.1|3744.1|3751.3|3742.3|3753.3|3744.3|3751.1|3742.1|0
1698367200000|2023-10-27 00:40:00|3751.4|3742.4|3752.1|3743.1|3752.5|3743.5|3750|3741|0
1698367500000|2023-10-27 00:45:00|3752|3743|3752.5|3743.5|3752.7|3743.7|3751.9|3742.9|0
1698367800000|2023-10-27 00:50:00|3752.3|3743.3|3752|3743|3753.7|3744.7|3752|3743|0
1698368100000|2023-10-27 00:55:00|3752.2|3743.2|3752|3743|3752.9|3743.9|3752|3743|0
1698368400000|2023-10-27 01:00:00|3751.8|3742.8|3753.6|3744.6|3753.8|3744.8|3751.4|3742.4|0
1698368700000|2023-10-27 01:05:00|3753.8|3744.8|3754.4|3745.4|3754.4|3745.4|3753.3|3744.3|0
1698369000000|2023-10-27 01:10:00|3754.2|3745.2|3753|3744|3754.2|3745.2|3753|3744|0
1698369300000|2023-10-27 01:15:00|3752.9|3743.9|3743.4|3739.4|3752.9|3744.9|3731.9|3727.9|2544
1698369600000|2023-10-27 01:20:00|3742.9|3738.9|3734.4|3730.4|3743.9|3739.9|3733.9|3729.9|774
1698369900000|2023-10-27 01:25:00|3734.9|3730.9|3729.9|3725.9|3735.9|3731.9|3728.9|3724.9|1431
1698370200000|2023-10-27 01:30:00|3727.4|3723.4|3738.4|3734.4|3745.4|3741.4|3717.9|3713.9|2562
1698370500000|2023-10-27 01:35:00|3738.9|3734.9|3744.4|3740.4|3746.4|3742.4|3728.9|3724.9|1718
1698370800000|2023-10-27 01:40:00|3744.9|3740.9|3757.4|3753.4|3763.4|3759.4|3743.4|3739.4|1465
1698371100000|2023-10-27 01:45:00|3756.4|3752.4|3777.4|3773.4|3779.4|3775.4|3753.4|3749.4|1957
1698371400000|2023-10-27 01:50:00|3776.9|3772.9|3780.4|3776.4|3784.4|3780.4|3774.9|3770.9|1448
1698371700000|2023-10-27 01:55:00|3779.4|3775.4|3770.4|3766.4|3780.4|3776.4|3766.9|3762.9|1218
1698372000000|2023-10-27 02:00:00|3769.9|3765.9|3776.4|3772.4|3779.9|3775.9|3764.4|3760.4|1204
1698372300000|2023-10-27 02:05:00|3777.4|3773.4|3775.9|3771.9|3779.4|3775.4|3767.4|3763.4|2667
1698372600000|2023-10-27 02:10:00|3775.4|3771.4|3774.4|3770.4|3782.4|3778.4|3771.4|3767.4|1118
1698372900000|2023-10-27 02:15:00|3774.9|3770.9|3776.4|3772.4|3780.4|3776.4|3770.4|3766.4|1084
1698373200000|2023-10-27 02:20:00|3776.9|3772.9|3784.4|3780.4|3786.4|3782.4|3776.4|3772.4|1466
1698373500000|2023-10-27 02:25:00|3785.4|3781.4|3783.4|3779.4|3785.4|3781.4|3777.4|3773.4|752
1698373800000|2023-10-27 02:30:00|3782.9|3778.9|3790.4|3786.4|3794.4|3790.4|3781.4|3777.4|9244
1698374100000|2023-10-27 02:35:00|3789.4|3785.4|3779.4|3775.4|3789.4|3785.4|3779.4|3775.4|1247
1698374400000|2023-10-27 02:40:00|3780.4|3776.4|3784.4|3780.4|3785.4|3781.4|3778.4|3774.4|1227
1698374700000|2023-10-27 02:45:00|3785.4|3781.4|3784.9|3780.9|3787.4|3783.4|3781.4|3777.4|1223
1698375000000|2023-10-27 02:50:00|3785.4|3781.4|3776.9|3772.9|3787.9|3783.9|3774.4|3770.4|1139
1698375300000|2023-10-27 02:55:00|3776.4|3772.4|3775.4|3771.4|3781.4|3777.4|3774.4|3770.4|646
1698375600000|2023-10-27 03:00:00|3774.4|3770.4|3772.4|3768.4|3777.9|3773.9|3768.4|3764.4|1388
1698375900000|2023-10-27 03:05:00|3771.9|3767.9|3760.4|3756.4|3772.4|3768.4|3760.4|3756.4|999
1698376200000|2023-10-27 03:10:00|3759.4|3755.4|3757.4|3753.4|3760.4|3756.4|3754.4|3750.4|821
1698376500000|2023-10-27 03:15:00|3756.9|3752.9|3753.4|3749.4|3759.4|3755.4|3753.4|3749.4|705
1698376800000|2023-10-27 03:20:00|3752.9|3748.9|3754.4|3750.4|3755.4|3751.4|3751.4|3747.4|5574
1698377100000|2023-10-27 03:25:00|3754.9|3750.9|3761.4|3757.4|3761.4|3757.4|3754.4|3750.4|1724
1698377400000|2023-10-27 03:30:00|3762.4|3758.4|3761.4|3757.4|3764.4|3760.4|3760.4|3756.4|416
1698377700000|2023-10-27 03:35:00|3760.9|3756.9|3764.4|3760.4|3764.4|3760.4|3759.9|3755.9|235
1698378000000|2023-10-27 03:40:00|3763.9|3759.9|3763.4|3759.4|3764.4|3760.4|3760.9|3756.9|330
1698378300000|2023-10-27 03:45:00|3762.9|3758.9|3763.4|3759.4|3764.4|3760.4|3762.4|3758.4|954
1698378600000|2023-10-27 03:50:00|3762.9|3758.9|3761.4|3757.4|3763.4|3759.4|3759.9|3755.9|302
1698378900000|2023-10-27 03:55:00|3760.9|3756.9|3761.9|3757.9|3762.4|3758.4|3759.4|3755.4|253
1698379200000|2023-10-27 04:00:00|3763.9|3754.9|3763.5|3754.5|3763.9|3754.9|3763.3|3754.3|0
1698379500000|2023-10-27 04:05:00|3763.7|3754.7|3764|3755|3764.1|3755.1|3763.3|3754.3|0
1698379800000|2023-10-27 04:10:00|3764.1|3755.1|3763.9|3754.9|3764.1|3755.1|3763.5|3754.5|0
1698380100000|2023-10-27 04:15:00|3764.1|3755.1|3764.3|3755.3|3764.3|3755.3|3763.7|3754.7|0
1698380400000|2023-10-27 04:20:00|3764.2|3755.2|3764.3|3755.3|3764.3|3755.3|3764|3755|0
1698380700000|2023-10-27 04:25:00|3764.5|3755.5|3763.7|3754.7|3764.6|3755.6|3763.7|3754.7|0
1698381000000|2023-10-27 04:30:00|3763.9|3754.9|3764.2|3755.2|3764.3|3755.3|3763.9|3754.9|0
1698381300000|2023-10-27 04:35:00|3764.3|3755.3|3765.4|3756.4|3765.4|3756.4|3764.2|3755.2|0
1698381600000|2023-10-27 04:40:00|3765.5|3756.5|3765.7|3756.7|3765.9|3756.9|3765.3|3756.3|0
1698381900000|2023-10-27 04:45:00|3765.8|3756.8|3765.7|3756.7|3766|3757|3765.4|3756.4|0
1698382200000|2023-10-27 04:50:00|3765.6|3756.6|3766|3757|3766|3757|3765.4|3756.4|0
1698382500000|2023-10-27 04:55:00|3765.8|3756.8|3766.7|3757.7|3767|3758|3765.7|3756.7|0
1698382800000|2023-10-27 05:00:00|3766.6|3757.6|3762.9|3758.9|3766.6|3759.9|3753.4|3749.4|906
1698383100000|2023-10-27 05:05:00|3763.4|3759.4|3756.4|3752.4|3763.4|3759.4|3753.4|3749.4|998
1698383400000|2023-10-27 05:10:00|3756.9|3752.9|3768.4|3764.4|3768.9|3764.9|3756.4|3752.4|540
1698383700000|2023-10-27 05:15:00|3767.9|3763.9|3776.4|3772.4|3777.4|3773.4|3766.9|3762.9|1042
1698384000000|2023-10-27 05:20:00|3775.9|3771.9|3772.4|3768.4|3778.4|3774.4|3771.4|3767.4|407
1698384300000|2023-10-27 05:25:00|3772.9|3768.9|3778.4|3774.4|3778.4|3774.4|3769.4|3765.4|1151
1698384600000|2023-10-27 05:30:00|3778.9|3774.9|3778.4|3774.4|3786.4|3782.4|3777.4|3773.4|9115
1698384900000|2023-10-27 05:35:00|3777.4|3773.4|3781.4|3777.4|3783.4|3779.4|3774.4|3770.4|501
1698385200000|2023-10-27 05:40:00|3782.4|3778.4|3786.4|3782.4|3787.9|3783.9|3778.9|3774.9|1123
1698385500000|2023-10-27 05:45:00|3786.9|3782.9|3796.4|3792.4|3801.9|3797.9|3786.4|3782.4|1309
1698385800000|2023-10-27 05:50:00|3795.4|3791.4|3810.4|3806.4|3812.4|3808.4|3794.4|3790.4|1065
1698386100000|2023-10-27 05:55:00|3809.4|3805.4|3815.4|3811.4|3817.4|3813.4|3805.9|3801.9|2165
1698386400000|2023-10-27 06:00:00|3816.4|3812.4|3817.4|3813.4|3823.4|3819.4|3810.4|3806.4|922
1698386700000|2023-10-27 06:05:00|3817.9|3813.9|3824.9|3820.9|3829.9|3825.9|3813.4|3809.4|1530
1698387000000|2023-10-27 06:10:00|3824.4|3820.4|3814.4|3810.4|3825.4|3821.4|3812.4|3808.4|1883
1698387300000|2023-10-27 06:15:00|3813.9|3809.9|3812.9|3808.9|3815.4|3811.4|3807.4|3803.4|1597
1698387600000|2023-10-27 06:20:00|3812.4|3808.4|3812.4|3808.4|3818.4|3814.4|3810.4|3806.4|3594
1698387900000|2023-10-27 06:25:00|3813.4|3809.4|3812.4|3808.4|3813.9|3809.9|3807.4|3803.4|541
1698388200000|2023-10-27 06:30:00|3813.4|3809.4|3806.4|3802.4|3814.4|3810.4|3803.4|3799.4|801
1698388500000|2023-10-27 06:35:00|3805.9|3801.9|3804.9|3800.9|3808.4|3804.4|3802.4|3798.4|836
1698388800000|2023-10-27 06:40:00|3804.4|3800.4|3805.4|3801.4|3807.9|3803.9|3803.4|3799.4|4874
1698389100000|2023-10-27 06:45:00|3806.4|3802.4|3799.4|3795.4|3806.4|3802.4|3797.4|3793.4|1253
1698389400000|2023-10-27 06:50:00|3798.9|3794.9|3801.4|3797.4|3803.4|3799.4|3798.4|3794.4|1437
1698389700000|2023-10-27 06:55:00|3800.4|3796.4|3804.9|3800.9|3807.9|3803.9|3800.4|3796.4|2252
1698390000000|2023-10-27 07:00:00|3804.4|3800.4|3797.9|3793.9|3805.4|3801.4|3793.4|3789.4|1109
1698390300000|2023-10-27 07:05:00|3798.4|3794.4|3794.4|3790.4|3798.4|3794.4|3792.9|3788.9|285
1698390600000|2023-10-27 07:10:00|3794.9|3790.9|3790.4|3786.4|3796.4|3792.4|3789.4|3785.4|311
1698390900000|2023-10-27 07:15:00|3789.9|3785.9|3795.4|3791.4|3796.9|3792.9|3789.4|3785.4|968
1698391200000|2023-10-27 07:20:00|3795.9|3791.9|3794.9|3790.9|3796.4|3792.4|3793.4|3789.4|777
1698391500000|2023-10-27 07:25:00|3794.4|3790.4|3794.4|3790.4|3796.9|3792.9|3793.9|3789.9|1413
1698391800000|2023-10-27 07:30:00|3793.9|3789.9|3798.4|3794.4|3799.4|3795.4|3793.4|3789.4|325
1698392100000|2023-10-27 07:35:00|3797.4|3793.4|3804.4|3800.4|3804.4|3800.4|3796.4|3792.4|766
1698392400000|2023-10-27 07:40:00|3803.4|3799.4|3808.9|3804.9|3809.4|3805.4|3803.4|3799.4|1278
1698392700000|2023-10-27 07:45:00|3808.4|3804.4|3807.4|3803.4|3808.9|3804.9|3805.9|3801.9|682
1698393000000|2023-10-27 07:50:00|3806.9|3802.9|3807.9|3803.9|3809.4|3805.4|3805.4|3801.4|3675
1698393300000|2023-10-27 07:55:00|3808.4|3804.4|3808.4|3804.4|3810.9|3806.9|3806.4|3802.4|1227
1698393600000|2023-10-27 08:00:00|3808.9|3804.9|3805.4|3801.4|3809.4|3805.4|3802.4|3798.4|621
1698393900000|2023-10-27 08:05:00|3805.9|3801.9|3807.4|3803.4|3808.9|3804.9|3803.9|3799.9|2821
1698394200000|2023-10-27 08:10:00|3806.4|3802.4|3808.4|3804.4|3809.4|3805.4|3804.4|3800.4|2023
1698394500000|2023-10-27 08:15:00|3808.9|3804.9|3813.4|3809.4|3813.4|3809.4|3808.9|3804.9|4157
1698394800000|2023-10-27 08:20:00|3813.9|3809.9|3807.9|3803.9|3814.4|3810.4|3807.4|3803.4|878
1698395100000|2023-10-27 08:25:00|3807.4|3803.4|3808.9|3804.9|3814.4|3810.4|3806.4|3802.4|677
1698395400000|2023-10-27 08:30:00|3812.9|3803.9|3814.3|3805.3|3814.6|3805.6|3812.7|3803.7|0
1698395700000|2023-10-27 08:35:00|3814.5|3805.5|3814.9|3805.9|3814.9|3805.9|3813.3|3804.3|0
1698396000000|2023-10-27 08:40:00|3814.7|3805.7|3815.9|3806.9|3816.1|3807.1|3814.1|3805.1|0
1698396300000|2023-10-27 08:45:00|3815.8|3806.8|3814.3|3805.3|3815.9|3806.9|3814.3|3805.3|0
1698396600000|2023-10-27 08:50:00|3814.4|3805.4|3815.2|3806.2|3815.6|3806.6|3814.4|3805.4|0
1698396900000|2023-10-27 08:55:00|3815.4|3806.4|3815.7|3806.7|3816.5|3807.5|3814.8|3805.8|0
1698397200000|2023-10-27 09:00:00|3815.9|3806.9|3815.3|3806.3|3816.5|3807.5|3814.6|3805.6|0
1698397500000|2023-10-27 09:05:00|3815.5|3806.5|3815.8|3806.8|3816.3|3807.3|3815|3806|0
1698397800000|2023-10-27 09:10:00|3816|3807|3812.9|3803.9|3816|3807|3812.6|3803.6|0
1698398100000|2023-10-27 09:15:00|3813.2|3804.2|3810.9|3802.9|3818.9|3808.9|3809.9|3801.9|70
1698398400000|2023-10-27 09:20:00|3809.9|3803.9|3812.9|3805.9|3815.9|3807.9|3809.9|3803.9|17
1698398700000|2023-10-27 09:25:00|3811.9|3804.9|3809.9|3801.9|3813.9|3806.9|3809.9|3801.9|39
1698399000000|2023-10-27 09:30:00|3808.9|3802.9|3809.9|3801.9|3810.9|3803.9|3808.9|3801.9|20
1698399300000|2023-10-27 09:35:00|3808.9|3802.9|3808.9|3801.9|3809.9|3802.9|3807.9|3800.9|4
1698399600000|2023-10-27 09:40:00|3807.9|3800.9|3808.9|3801.9|3810.9|3802.9|3807.9|3799.9|22
1698399900000|2023-10-27 09:45:00|3809.9|3802.9|3810.9|3802.9|3810.9|3803.9|3808.9|3801.9|68
1698400200000|2023-10-27 09:50:00|3809.9|3801.9|3810.9|3803.9|3811.9|3804.9|3808.9|3801.9|3
1698400500000|2023-10-27 09:55:00|3811.9|3802.9|3811.9|3804.9|3812.9|3805.9|3810.9|3802.9|2
1698400800000|2023-10-27 10:00:00|3812.9|3803.9|3812.9|3804.9|3812.9|3805.9|3810.9|3803.9|7
1698401100000|2023-10-27 10:05:00|3811.9|3805.9|3811.9|3803.9|3812.9|3805.9|3809.9|3802.9|76
1698401400000|2023-10-27 10:10:00|3810.9|3804.9|3812.9|3804.9|3812.9|3805.9|3810.9|3804.9|2
1698401700000|2023-10-27 10:15:00|3811.9|3803.9|3810.9|3803.9|3812.9|3804.9|3809.9|3802.9|36
1698402000000|2023-10-27 10:20:00|3811.9|3804.9|3808.9|3801.9|3812.9|3804.9|3808.9|3801.9|12
1698402300000|2023-10-27 10:25:00|3809.9|3802.9|3809.9|3801.9|3810.9|3802.9|3808.9|3801.9|0
1698402600000|2023-10-27 10:30:00|3808.9|3800.9|3808.9|3801.9|3809.9|3801.9|3807.9|3800.9|210
1698402900000|2023-10-27 10:35:00|3807.9|3800.9|3807.9|3799.9|3808.9|3801.9|3806.9|3798.9|18
1698403200000|2023-10-27 10:40:00|3808.9|3800.9|3810.9|3802.9|3810.9|3802.9|3807.9|3799.9|6
1698403500000|2023-10-27 10:45:00|3809.9|3803.9|3810.9|3803.9|3811.9|3804.9|3806.9|3798.9|618
1698403800000|2023-10-27 10:50:00|3811.9|3804.9|3810.9|3803.9|3812.9|3805.9|3810.9|3803.9|11
1698404100000|2023-10-27 10:55:00|3809.9|3802.9|3807.9|3800.9|3810.9|3803.9|3807.9|3800.9|20
1698404400000|2023-10-27 11:00:00|3808.9|3801.9|3808.9|3801.9|3809.9|3801.9|3806.9|3798.9|26
1698404700000|2023-10-27 11:05:00|3807.9|3799.9|3806.9|3798.9|3807.9|3800.9|3806.9|3798.9|14
1698405000000|2023-10-27 11:10:00|3805.9|3799.9|3804.9|3796.9|3806.9|3799.9|3802.9|3795.9|20
1698405300000|2023-10-27 11:15:00|3803.9|3795.9|3801.9|3793.9|3804.9|3797.9|3800.9|3793.9|31
1698405600000|2023-10-27 11:20:00|3800.9|3794.9|3801.9|3794.9|3802.9|3794.9|3800.9|3793.9|41
1698405900000|2023-10-27 11:25:00|3800.9|3793.9|3797.9|3789.9|3801.9|3794.9|3796.9|3789.9|68
1698406200000|2023-10-27 11:30:00|3796.9|3790.9|3798.9|3791.9|3798.9|3791.9|3794.9|3787.9|54
1698406500000|2023-10-27 11:35:00|3799.9|3790.9|3793.9|3785.9|3799.9|3790.9|3792.9|3785.9|52
1698406800000|2023-10-27 11:40:00|3792.9|3784.9|3792.9|3785.9|3793.9|3785.9|3790.9|3783.9|33
1698407100000|2023-10-27 11:45:00|3793.9|3784.9|3792.9|3785.9|3795.9|3788.9|3791.9|3784.9|73
1698407400000|2023-10-27 11:50:00|3793.9|3786.9|3790.9|3783.9|3793.9|3786.9|3790.9|3783.9|43
1698407700000|2023-10-27 11:55:00|3791.9|3782.9|3792.9|3784.9|3792.9|3785.9|3790.9|3782.9|6
1698408000000|2023-10-27 12:00:00|3791.9|3785.9|3792.9|3785.9|3792.9|3785.9|3791.9|3784.9|4
1698408300000|2023-10-27 12:05:00|3793.9|3786.9|3796.9|3789.9|3797.9|3789.9|3792.9|3785.9|11
1698408600000|2023-10-27 12:10:00|3797.9|3790.9|3795.9|3788.9|3798.9|3790.9|3795.9|3787.9|3
1698408900000|2023-10-27 12:15:00|3796.9|3789.9|3797.9|3789.9|3799.9|3791.9|3796.9|3788.9|14
1698409200000|2023-10-27 12:20:00|3798.9|3791.9|3797.9|3790.9|3798.9|3791.9|3797.9|3789.9|11
1698409500000|2023-10-27 12:25:00|3796.9|3789.9|3796.9|3788.9|3798.9|3791.9|3795.9|3788.9|10
1698409800000|2023-10-27 12:30:00|3795.9|3787.9|3801.9|3794.9|3803.9|3795.9|3793.9|3785.9|54
1698410100000|2023-10-27 12:35:00|3800.9|3793.9|3801.9|3793.9|3802.9|3794.9|3798.9|3791.9|36
1698410400000|2023-10-27 12:40:00|3800.9|3794.9|3797.9|3790.9|3801.9|3794.9|3795.9|3788.9|17
1698410700000|2023-10-27 12:45:00|3798.9|3789.9|3804.9|3797.9|3806.9|3798.9|3796.9|3789.9|8
1698411000000|2023-10-27 12:50:00|3803.9|3796.9|3811.9|3803.9|3813.9|3806.9|3803.9|3795.9|343
1698411300000|2023-10-27 12:55:00|3810.9|3804.9|3807.4|3801.4|3811.9|3804.9|3806.9|3800.9|220
1698411600000|2023-10-27 13:00:00|3806.9|3800.9|3814.4|3808.4|3814.4|3808.4|3806.9|3800.9|8
1698411900000|2023-10-27 13:05:00|3813.9|3807.9|3812.4|3806.4|3815.4|3809.4|3811.4|3805.4|13
1698412200000|2023-10-27 13:10:00|3812.9|3806.9|3805.9|3799.9|3812.9|3806.9|3805.4|3799.4|8
1698412500000|2023-10-27 13:15:00|3805.4|3799.4|3801.4|3795.4|3806.9|3800.9|3801.4|3795.4|11
1698412800000|2023-10-27 13:20:00|3800.4|3794.4|3805.4|3799.4|3806.4|3800.4|3800.4|3794.4|11
1698413100000|2023-10-27 13:25:00|3804.4|3798.4|3807.4|3801.4|3808.9|3802.9|3803.4|3797.4|5
1698413400000|2023-10-27 13:30:00|3808.4|3802.4|3795.9|3789.9|3817.9|3811.9|3790.4|3784.4|215
1698413700000|2023-10-27 13:35:00|3795.4|3789.4|3789.4|3783.4|3799.4|3793.4|3788.4|3782.4|144
1698414000000|2023-10-27 13:40:00|3789.9|3783.9|3781.4|3775.4|3789.9|3783.9|3779.4|3773.4|287
1698414300000|2023-10-27 13:45:00|3781.9|3775.9|3774.4|3768.4|3784.9|3778.9|3768.4|3762.4|322
1698414600000|2023-10-27 13:50:00|3775.4|3769.4|3784.4|3778.4|3788.4|3782.4|3773.4|3767.4|79
1698414900000|2023-10-27 13:55:00|3783.9|3777.9|3779.4|3773.4|3787.4|3781.4|3778.9|3772.9|78
1698415200000|2023-10-27 14:00:00|3778.4|3772.4|3773.4|3767.4|3778.9|3772.9|3764.9|3758.9|301
1698415500000|2023-10-27 14:05:00|3772.9|3766.9|3774.9|3768.9|3777.9|3771.9|3769.4|3763.4|423
1698415800000|2023-10-27 14:10:00|3775.4|3769.4|3783.9|3777.9|3785.4|3779.4|3774.9|3768.9|46
1698416100000|2023-10-27 14:15:00|3783.4|3777.4|3769.9|3763.9|3783.9|3777.9|3768.9|3762.9|62
1698416400000|2023-10-27 14:20:00|3770.4|3764.4|3770.4|3764.4|3774.9|3768.9|3769.4|3763.4|43
1698416700000|2023-10-27 14:25:00|3770.9|3764.9|3767.9|3761.9|3770.9|3764.9|3765.4|3759.4|40
1698417000000|2023-10-27 14:30:00|3767.4|3761.4|3767.4|3761.4|3770.9|3764.9|3766.4|3760.4|76
1698417300000|2023-10-27 14:35:00|3766.9|3760.9|3763.9|3757.9|3769.4|3763.4|3763.4|3757.4|63
1698417600000|2023-10-27 14:40:00|3764.4|3758.4|3760.9|3754.9|3764.4|3758.4|3758.4|3752.4|111
1698417900000|2023-10-27 14:45:00|3760.4|3754.4|3760.4|3754.4|3763.4|3757.4|3757.4|3751.4|93
1698418200000|2023-10-27 14:50:00|3761.4|3755.4|3763.9|3757.9|3764.4|3758.4|3759.4|3753.4|79
1698418500000|2023-10-27 14:55:00|3763.4|3757.4|3762.4|3756.4|3766.4|3760.4|3761.4|3755.4|36
1698418800000|2023-10-27 15:00:00|3762.9|3756.9|3763.4|3757.4|3763.9|3757.9|3760.4|3754.4|67
1698419100000|2023-10-27 15:05:00|3763.9|3757.9|3763.9|3757.9|3766.4|3760.4|3762.9|3756.9|54
1698419400000|2023-10-27 15:10:00|3764.4|3758.4|3762.4|3756.4|3765.4|3759.4|3760.9|3754.9|36
1698419700000|2023-10-27 15:15:00|3762.9|3756.9|3764.9|3758.9|3768.4|3762.4|3761.9|3755.9|81
1698420000000|2023-10-27 15:20:00|3765.4|3759.4|3765.9|3759.9|3766.9|3760.9|3763.4|3757.4|94
1698420300000|2023-10-27 15:25:00|3766.4|3760.4|3761.4|3755.4|3766.4|3760.4|3761.4|3755.4|29
1698420600000|2023-10-27 15:30:00|3760.9|3754.9|3754.9|3748.9|3761.4|3755.4|3752.9|3746.9|93
1698420900000|2023-10-27 15:35:00|3754.4|3748.4|3757.4|3751.4|3758.4|3752.4|3754.4|3748.4|23
1698421200000|2023-10-27 15:40:00|3757.9|3751.9|3757.4|3751.4|3759.9|3753.9|3757.4|3751.4|70
1698421500000|2023-10-27 15:45:00|3756.9|3750.9|3757.4|3751.4|3757.4|3751.4|3755.4|3749.4|38
1698421800000|2023-10-27 15:50:00|3756.9|3750.9|3754.9|3748.9|3757.4|3751.4|3754.4|3748.4|108
1698422100000|2023-10-27 15:55:00|3754.4|3748.4|3758.9|3752.9|3758.9|3752.9|3754.4|3748.4|18
1698422400000|2023-10-27 16:00:00|3758.4|3752.4|3755.4|3749.4|3759.4|3753.4|3750.9|3744.9|54
1698422700000|2023-10-27 16:05:00|3755.9|3749.9|3758.9|3752.9|3758.9|3752.9|3755.4|3749.4|50
1698423000000|2023-10-27 16:10:00|3758.4|3752.4|3759.4|3753.4|3761.9|3755.9|3757.4|3751.4|56
1698423300000|2023-10-27 16:15:00|3759.9|3753.9|3762.4|3756.4|3762.4|3756.4|3758.4|3752.4|38
1698423600000|2023-10-27 16:20:00|3761.4|3755.4|3760.4|3754.4|3762.4|3756.4|3759.9|3753.9|44
1698423900000|2023-10-27 16:25:00|3759.9|3753.9|3758.4|3752.4|3759.9|3753.9|3755.4|3749.4|49
1698424200000|2023-10-27 16:30:00|3758.9|3752.9|3758.4|3752.4|3758.9|3752.9|3757.4|3751.4|13
1698424500000|2023-10-27 16:35:00|3758.9|3752.9|3761.4|3755.4|3761.4|3755.4|3757.9|3751.9|32
1698424800000|2023-10-27 16:40:00|3762.4|3756.4|3760.4|3754.4|3762.4|3756.4|3759.4|3753.4|16
1698425100000|2023-10-27 16:45:00|3760.9|3754.9|3758.4|3752.4|3760.9|3754.9|3757.4|3751.4|12
1698425400000|2023-10-27 16:50:00|3758.9|3752.9|3760.4|3754.4|3761.4|3755.4|3756.4|3750.4|79
1698425700000|2023-10-27 16:55:00|3760.9|3754.9|3764.4|3758.4|3765.4|3759.4|3760.9|3754.9|154
1698426000000|2023-10-27 17:00:00|3764.9|3758.9|3764.4|3758.4|3766.4|3760.4|3763.4|3757.4|27
1698426300000|2023-10-27 17:05:00|3763.4|3757.4|3760.4|3754.4|3763.9|3757.9|3758.4|3752.4|48
1698426600000|2023-10-27 17:10:00|3759.4|3753.4|3757.4|3751.4|3760.4|3754.4|3755.9|3749.9|16
1698426900000|2023-10-27 17:15:00|3757.9|3751.9|3756.9|3750.9|3759.4|3753.4|3755.4|3749.4|20
1698427200000|2023-10-27 17:20:00|3756.4|3750.4|3755.9|3749.9|3756.9|3750.9|3753.9|3747.9|27
1698427500000|2023-10-27 17:25:00|3756.4|3750.4|3756.9|3750.9|3759.4|3753.4|3754.4|3748.4|29
1698427800000|2023-10-27 17:30:00|3756.4|3750.4|3755.9|3749.9|3757.4|3751.4|3754.4|3748.4|8
1698428100000|2023-10-27 17:35:00|3756.4|3750.4|3754.9|3748.9|3757.4|3751.4|3753.4|3747.4|5
1698428400000|2023-10-27 17:40:00|3755.4|3749.4|3757.4|3751.4|3759.9|3753.9|3753.4|3747.4|22
1698428700000|2023-10-27 17:45:00|3757.9|3751.9|3753.4|3747.4|3757.9|3751.9|3752.4|3746.4|49
1698429000000|2023-10-27 17:50:00|3754.4|3748.4|3754.4|3748.4|3756.4|3750.4|3753.9|3747.9|29
1698429300000|2023-10-27 17:55:00|3754.9|3748.9|3753.9|3747.9|3755.4|3749.4|3752.9|3746.9|3
1698429600000|2023-10-27 18:00:00|3753.4|3747.4|3755.9|3749.9|3755.9|3749.9|3752.4|3746.4|13
1698429900000|2023-10-27 18:05:00|3756.4|3750.4|3754.9|3748.9|3756.4|3750.4|3752.4|3746.4|2
1698430200000|2023-10-27 18:10:00|3755.4|3749.4|3754.4|3748.4|3755.4|3749.4|3752.4|3746.4|14
1698430500000|2023-10-27 18:15:00|3754.9|3748.9|3753.4|3747.4|3757.4|3751.4|3752.4|3746.4|22
1698430800000|2023-10-27 18:20:00|3752.9|3746.9|3753.4|3747.4|3753.9|3747.9|3749.4|3743.4|59
1698431100000|2023-10-27 18:25:00|3752.4|3746.4|3751.4|3745.4|3753.9|3747.9|3750.4|3744.4|22
1698431400000|2023-10-27 18:30:00|3750.9|3744.9|3752.9|3746.9|3755.4|3749.4|3750.9|3744.9|33
1698431700000|2023-10-27 18:35:00|3753.4|3747.4|3755.4|3749.4|3757.4|3751.4|3753.4|3747.4|21
1698432000000|2023-10-27 18:40:00|3754.4|3748.4|3754.9|3748.9|3755.4|3749.4|3753.4|3747.4|77
1698432300000|2023-10-27 18:45:00|3754.4|3748.4|3753.4|3747.4|3757.9|3751.9|3753.4|3747.4|53
1698432600000|2023-10-27 18:50:00|3753.9|3747.9|3754.4|3748.4|3755.9|3749.9|3753.4|3747.4|20
1698432900000|2023-10-27 18:55:00|3752.9|3746.9|3748.8|3739.8|3753.4|3747.4|3745.4|3739.4|63
1698433200000|2023-10-27 19:00:00|3748.7|3739.7|3749.5|3740.5|3750|3741|3748.5|3739.5|0
1698433500000|2023-10-27 19:05:00|3749.6|3740.6|3751|3742|3751.4|3742.4|3749.3|3740.3|0
1698433800000|2023-10-27 19:10:00|3751.1|3742.1|3749.6|3740.6|3751.3|3742.3|3749.4|3740.4|0
1698434100000|2023-10-27 19:15:00|3749.5|3740.5|3750.2|3741.2|3750.8|3741.8|3749.4|3740.4|0
1698434400000|2023-10-27 19:20:00|3750.1|3741.1|3751.5|3742.5|3751.5|3742.5|3747.8|3738.8|0
1698434700000|2023-10-27 19:25:00|3751.6|3742.6|3753.6|3744.6|3753.6|3744.6|3751.5|3742.5|0
1698435000000|2023-10-27 19:30:00|3753.7|3744.7|3754.4|3745.4|3755.8|3746.8|3753.5|3744.5|0
1698435300000|2023-10-27 19:35:00|3753.8|3744.8|3752.9|3743.9|3754.4|3745.4|3752.4|3743.4|0
1698435600000|2023-10-27 19:40:00|3752.8|3743.8|3751.6|3742.6|3754.2|3745.2|3751.6|3742.6|0
1698435900000|2023-10-27 19:45:00|3751.7|3742.7|3753.3|3744.3|3753.8|3744.8|3751.6|3742.6|0
1698436200000|2023-10-27 19:50:00|3753.1|3744.1|3752.7|3743.7|3754.6|3745.6|3752.2|3743.2|0
1698436500000|2023-10-27 19:55:00|3752.6|3743.6|3756.1|3747.1|3756.6|3747.6|3752.2|3743.2|0
1698436800000|2023-10-27 20:00:00|3756.3|3747.3|3757.2|3748.2|3758.8|3749.8|3755.6|3746.6|0
1698437100000|2023-10-27 20:05:00|3757|3748|3755.7|3746.7|3757|3748|3755.6|3746.6|0
1698437400000|2023-10-27 20:10:00|3755.9|3746.9|3755.7|3746.7|3756.6|3747.6|3755.6|3746.6|0
1698437700000|2023-10-27 20:15:00|3755.9|3746.9|3756.5|3747.5|3756.6|3747.6|3755.6|3746.6|0
1698438000000|2023-10-27 20:20:00|3756.6|3747.6|3756.6|3747.6|3756.6|3747.6|3756.5|3747.5|0
1698438300000|2023-10-27 20:25:00|3756.5|3747.5|3756.5|3747.5|3756.8|3747.8|3756.5|3747.5|0
1698438600000|2023-10-27 20:30:00|3756.6|3747.6|3756.8|3747.8|3756.8|3747.8|3756.6|3747.6|0
1698438900000|2023-10-27 20:35:00|3757.5|3748.5|3757.5|3748.5|3757.5|3748.5|3757.5|3748.5|0
1698439200000|2023-10-27 20:40:00|3757.7|3748.7|3757.3|3748.3|3757.7|3748.7|3757.2|3748.2|0
1698439500000|2023-10-27 20:45:00|3757.2|3748.2|3757.5|3748.5|3757.5|3748.5|3757.2|3748.2|0
1698439800000|2023-10-27 20:50:00|3757.3|3748.3|3756.5|3747.5|3757.3|3748.3|3756.5|3747.5|0
1698440100000|2023-10-27 20:55:00|3756.4|3747.4|3755.1|3746.1|3756.5|3747.5|3754.9|3745.9|0
1698616800000|2023-10-29 22:00:00|3761.9|3752.9|3763.3|3754.3|3764.5|3755.5|3760.5|3751.5|0
1698617100000|2023-10-29 22:05:00|3763.2|3754.2|3764.7|3755.7|3765.3|3756.3|3762.5|3753.5|0
1698617400000|2023-10-29 22:10:00|3764.4|3755.4|3765.1|3756.1|3765.1|3756.1|3764.2|3755.2|0
1698617700000|2023-10-29 22:15:00|3765|3756|3766.1|3757.1|3766.1|3757.1|3764|3755|0
1698618000000|2023-10-29 22:20:00|3766.2|3757.2|3767.6|3758.6|3767.8|3758.8|3765.7|3756.7|0
1698618300000|2023-10-29 22:25:00|3767.9|3758.9|3769.2|3760.2|3769.4|3760.4|3767.5|3758.5|0
1698618600000|2023-10-29 22:30:00|3769|3760|3768.1|3759.1|3769.4|3760.4|3767.5|3758.5|0
1698618900000|2023-10-29 22:35:00|3768.3|3759.3|3768.8|3759.8|3769.8|3760.8|3768.3|3759.3|0
1698619200000|2023-10-29 22:40:00|3768.7|3759.7|3767|3758|3768.7|3759.7|3766.9|3757.9|0
1698619500000|2023-10-29 22:45:00|3767.1|3758.1|3768.8|3759.8|3768.8|3759.8|3766.8|3757.8|0
1698619800000|2023-10-29 22:50:00|3768.7|3759.7|3768.4|3759.4|3769.2|3760.2|3767.7|3758.7|0
1698620100000|2023-10-29 22:55:00|3768.3|3759.3|3767.9|3758.9|3768.7|3759.7|3767.7|3758.7|0
1698620400000|2023-10-29 23:00:00|3767.7|3758.7|3767.4|3758.4|3768.1|3759.1|3765.9|3756.9|0
1698620700000|2023-10-29 23:05:00|3767.3|3758.3|3766.5|3757.5|3767.4|3758.4|3765.3|3756.3|0
1698621000000|2023-10-29 23:10:00|3766.4|3757.4|3765.8|3756.8|3766.4|3757.4|3765|3756|0
1698621300000|2023-10-29 23:15:00|3765.7|3756.7|3766.3|3757.3|3766.3|3757.3|3765.6|3756.6|0
1698621600000|2023-10-29 23:20:00|3766.4|3757.4|3767.5|3758.5|3767.5|3758.5|3766.3|3757.3|0
1698621900000|2023-10-29 23:25:00|3767.4|3758.4|3767.1|3758.1|3767.5|3758.5|3766.5|3757.5|0
1698622200000|2023-10-29 23:30:00|3767.2|3758.2|3766.5|3757.5|3767.3|3758.3|3766.5|3757.5|0
1698622500000|2023-10-29 23:35:00|3766.7|3757.7|3765.9|3756.9|3766.7|3757.7|3765.8|3756.8|0
1698622800000|2023-10-29 23:40:00|3766|3757|3767.1|3758.1|3767.1|3758.1|3765.8|3756.8|0
1698623100000|2023-10-29 23:45:00|3767|3758|3767.2|3758.2|3767.4|3758.4|3766.7|3757.7|0
1698623400000|2023-10-29 23:50:00|3767.1|3758.1|3767.6|3758.6|3767.6|3758.6|3767|3758|0
1698623700000|2023-10-29 23:55:00|3767.5|3758.5|3767.3|3758.3|3767.6|3758.6|3767|3758|0
1698624000000|2023-10-30 00:00:00|3767.1|3758.1|3767.2|3758.2|3768.2|3759.2|3766.5|3757.5|0
1698624300000|2023-10-30 00:05:00|3767.3|3758.3|3769.6|3760.6|3769.8|3760.8|3767.2|3758.2|0
1698624600000|2023-10-30 00:10:00|3769.4|3760.4|3769.4|3760.4|3769.8|3760.8|3769|3760|0
1698624900000|2023-10-30 00:15:00|3769.2|3760.2|3769.6|3760.6|3770.2|3761.2|3768.7|3759.7|0
1698625200000|2023-10-30 00:20:00|3769.5|3760.5|3769.5|3760.5|3769.8|3760.8|3769.1|3760.1|0
1698625500000|2023-10-30 00:25:00|3769.3|3760.3|3768.7|3759.7|3769.4|3760.4|3768.2|3759.2|0
1698625800000|2023-10-30 00:30:00|3768.6|3759.6|3769.1|3760.1|3769.6|3760.6|3768.5|3759.5|0
1698626100000|2023-10-30 00:35:00|3769.2|3760.2|3768.5|3759.5|3769.3|3760.3|3768.1|3759.1|0
1698626400000|2023-10-30 00:40:00|3768.6|3759.6|3768.8|3759.8|3769.6|3760.6|3768.6|3759.6|0
1698626700000|2023-10-30 00:45:00|3768.6|3759.6|3769.7|3760.7|3769.7|3760.7|3768.2|3759.2|0
1698627000000|2023-10-30 00:50:00|3769.6|3760.6|3770.4|3761.4|3771.1|3762.1|3769.5|3760.5|0
1698627300000|2023-10-30 00:55:00|3770.5|3761.5|3771.7|3762.7|3771.7|3762.7|3770.3|3761.3|0
1698627600000|2023-10-30 01:00:00|3771.5|3762.5|3771.6|3762.6|3771.7|3762.7|3770.9|3761.9|0
1698627900000|2023-10-30 01:05:00|3771.7|3762.7|3770.3|3761.3|3771.9|3762.9|3770.1|3761.1|0
1698628200000|2023-10-30 01:10:00|3770.4|3761.4|3770.2|3761.2|3770.5|3761.5|3769.8|3760.8|0
1698628500000|2023-10-30 01:15:00|3769.6|3760.6|3758.4|3754.4|3769.6|3763.4|3755.4|3751.4|1174
1698628800000|2023-10-30 01:20:00|3758.9|3754.9|3764.4|3760.4|3770.4|3766.4|3757.4|3753.4|749
1698629100000|2023-10-30 01:25:00|3764.9|3760.9|3764.4|3760.4|3767.4|3763.4|3759.9|3755.9|582
1698629400000|2023-10-30 01:30:00|3764.9|3760.9|3795.4|3791.4|3799.4|3795.4|3764.9|3760.9|4848
1698629700000|2023-10-30 01:35:00|3794.4|3790.4|3814.4|3810.4|3826.4|3822.4|3794.4|3790.4|3620
1698630000000|2023-10-30 01:40:00|3813.9|3809.9|3826.9|3822.9|3833.4|3829.4|3809.4|3805.4|3511
1698630300000|2023-10-30 01:45:00|3827.4|3823.4|3819.9|3815.9|3836.4|3832.4|3818.4|3814.4|4269
1698630600000|2023-10-30 01:50:00|3820.4|3816.4|3829.4|3825.4|3838.4|3834.4|3815.4|3811.4|3634
1698630900000|2023-10-30 01:55:00|3829.9|3825.9|3832.4|3828.4|3835.4|3831.4|3826.4|3822.4|2400
1698631200000|2023-10-30 02:00:00|3832.9|3828.9|3837.4|3833.4|3852.4|3848.4|3827.4|3823.4|2590
1698631500000|2023-10-30 02:05:00|3836.4|3832.4|3822.4|3818.4|3836.4|3832.4|3822.4|3818.4|1851
1698631800000|2023-10-30 02:10:00|3823.4|3819.4|3808.4|3804.4|3823.4|3819.4|3807.9|3803.9|2102
1698632100000|2023-10-30 02:15:00|3807.4|3803.4|3809.4|3805.4|3819.4|3815.4|3805.4|3801.4|1721
1698632400000|2023-10-30 02:20:00|3808.4|3804.4|3810.4|3806.4|3818.4|3814.4|3807.4|3803.4|1048
1698632700000|2023-10-30 02:25:00|3810.9|3806.9|3804.4|3800.4|3816.4|3812.4|3803.9|3799.9|1133
1698633000000|2023-10-30 02:30:00|3804.9|3800.9|3802.4|3798.4|3809.4|3805.4|3801.9|3797.9|1175
1698633300000|2023-10-30 02:35:00|3802.9|3798.9|3803.9|3799.9|3808.4|3804.4|3800.4|3796.4|1032
1698633600000|2023-10-30 02:40:00|3803.4|3799.4|3803.4|3799.4|3810.4|3806.4|3802.4|3798.4|1068
1698633900000|2023-10-30 02:45:00|3803.9|3799.9|3815.4|3811.4|3820.4|3816.4|3803.9|3799.9|1352
1698634200000|2023-10-30 02:50:00|3815.9|3811.9|3815.9|3811.9|3822.4|3818.4|3813.4|3809.4|1165
1698634500000|2023-10-30 02:55:00|3815.4|3811.4|3817.9|3813.9|3822.4|3818.4|3814.4|3810.4|850
1698634800000|2023-10-30 03:00:00|3817.4|3813.4|3816.9|3812.9|3824.4|3820.4|3814.4|3810.4|740
1698635100000|2023-10-30 03:05:00|3817.4|3813.4|3809.4|3805.4|3820.4|3816.4|3806.4|3802.4|1212
1698635400000|2023-10-30 03:10:00|3809.9|3805.9|3814.4|3810.4|3821.4|3817.4|3809.4|3805.4|966
1698635700000|2023-10-30 03:15:00|3814.9|3810.9|3821.1|3817.1|3826.1|3822.1|3813.9|3809.9|997
1698636000000|2023-10-30 03:20:00|3821.6|3817.6|3831.6|3827.6|3835.1|3831.1|3821.1|3817.1|1092
1698636300000|2023-10-30 03:25:00|3832.1|3828.1|3841.1|3837.1|3848.6|3844.6|3831.1|3827.1|1995
1698636600000|2023-10-30 03:30:00|3840.1|3836.1|3835.6|3831.6|3847.1|3843.1|3835.6|3831.6|1688
1698636900000|2023-10-30 03:35:00|3835.1|3831.1|3832.1|3828.1|3840.6|3836.6|3832.1|3828.1|1295
1698637200000|2023-10-30 03:40:00|3833.1|3829.1|3830.1|3826.1|3836.1|3832.1|3830.1|3826.1|709
1698637500000|2023-10-30 03:45:00|3829.6|3825.6|3830.1|3826.1|3835.1|3831.1|3829.1|3825.1|743
1698637800000|2023-10-30 03:50:00|3830.6|3826.6|3835.1|3831.1|3838.6|3834.6|3830.1|3826.1|953
1698638100000|2023-10-30 03:55:00|3834.6|3830.6|3833.1|3829.1|3838.1|3834.1|3832.6|3828.6|681
1698638400000|2023-10-30 04:00:00|3837.6|3828.6|3837|3828|3837.6|3828.6|3836.8|3827.8|0
1698638700000|2023-10-30 04:05:00|3836.9|3827.9|3836.5|3827.5|3836.9|3827.9|3836.3|3827.3|0
1698639000000|2023-10-30 04:10:00|3836.6|3827.6|3836.3|3827.3|3836.7|3827.7|3836.2|3827.2|0
1698639300000|2023-10-30 04:15:00|3836.1|3827.1|3836.3|3827.3|3836.4|3827.4|3836|3827|0
1698639600000|2023-10-30 04:20:00|3836.1|3827.1|3836.3|3827.3|3836.3|3827.3|3836|3827|0
1698639900000|2023-10-30 04:25:00|3836.2|3827.2|3835.7|3826.7|3836.2|3827.2|3835.7|3826.7|0
1698640200000|2023-10-30 04:30:00|3835.6|3826.6|3835.7|3826.7|3835.8|3826.8|3835.4|3826.4|0
1698640500000|2023-10-30 04:35:00|3835.5|3826.5|3836.2|3827.2|3836.2|3827.2|3834.7|3825.7|0
1698640800000|2023-10-30 04:40:00|3836.3|3827.3|3836.3|3827.3|3836.4|3827.4|3836|3827|0
1698641100000|2023-10-30 04:45:00|3836.4|3827.4|3836.4|3827.4|3836.4|3827.4|3836.2|3827.2|0
1698641400000|2023-10-30 04:50:00|3836.3|3827.3|3836.6|3827.6|3836.6|3827.6|3836.2|3827.2|0
1698641700000|2023-10-30 04:55:00|3836.5|3827.5|3836|3827|3836.5|3827.5|3836|3827|0
1698642000000|2023-10-30 05:00:00|3836.2|3827.2|3826.6|3822.6|3837.1|3833.1|3826.1|3822.1|1616
1698642300000|2023-10-30 05:05:00|3827.1|3823.1|3819.1|3815.1|3829.1|3825.1|3819.1|3815.1|1258
1698642600000|2023-10-30 05:10:00|3819.6|3815.6|3820.6|3816.6|3828.1|3824.1|3819.1|3815.1|1099
1698642900000|2023-10-30 05:15:00|3821.1|3817.1|3825.6|3821.6|3829.1|3825.1|3821.1|3817.1|1164
1698643200000|2023-10-30 05:20:00|3826.1|3822.1|3827.1|3823.1|3833.6|3829.6|3824.1|3820.1|1095
1698643500000|2023-10-30 05:25:00|3827.6|3823.6|3826.1|3822.1|3838.1|3834.1|3826.1|3822.1|1322
1698643800000|2023-10-30 05:30:00|3826.6|3822.6|3832.1|3828.1|3833.1|3829.1|3825.1|3821.1|651
1698644100000|2023-10-30 05:35:00|3831.6|3827.6|3831.1|3827.1|3836.1|3832.1|3830.1|3826.1|799
1698644400000|2023-10-30 05:40:00|3830.1|3826.1|3827.1|3823.1|3834.1|3830.1|3827.1|3823.1|570
1698644700000|2023-10-30 05:45:00|3827.6|3823.6|3824.1|3820.1|3831.6|3827.6|3824.1|3820.1|854
1698645000000|2023-10-30 05:50:00|3824.6|3820.6|3822.1|3818.1|3830.1|3826.1|3822.1|3818.1|830
1698645300000|2023-10-30 05:55:00|3822.6|3818.6|3823.1|3819.1|3825.1|3821.1|3820.6|3816.6|801
1698645600000|2023-10-30 06:00:00|3824.1|3820.1|3828.6|3824.6|3832.1|3828.1|3823.1|3819.1|900
1698645900000|2023-10-30 06:05:00|3829.1|3825.1|3821.1|3817.1|3829.1|3825.1|3821.1|3817.1|866
1698646200000|2023-10-30 06:10:00|3821.6|3817.6|3827.1|3823.1|3831.1|3827.1|3821.1|3817.1|931
1698646500000|2023-10-30 06:15:00|3826.6|3822.6|3827.1|3823.1|3832.1|3828.1|3826.1|3822.1|836
1698646800000|2023-10-30 06:20:00|3826.6|3822.6|3830.1|3826.1|3832.1|3828.1|3826.6|3822.6|635
1698647100000|2023-10-30 06:25:00|3830.6|3826.6|3833.1|3829.1|3835.1|3831.1|3830.1|3826.1|642
1698647400000|2023-10-30 06:30:00|3833.6|3829.6|3829.1|3825.1|3836.6|3832.6|3828.1|3824.1|759
1698647700000|2023-10-30 06:35:00|3829.6|3825.6|3829.1|3825.1|3832.1|3828.1|3828.1|3824.1|827
1698648000000|2023-10-30 06:40:00|3830.1|3826.1|3835.1|3831.1|3838.1|3834.1|3829.6|3825.6|1097
1698648300000|2023-10-30 06:45:00|3835.6|3831.6|3833.1|3829.1|3839.1|3835.1|3831.1|3827.1|886
1698648600000|2023-10-30 06:50:00|3832.6|3828.6|3835.1|3831.1|3839.6|3835.6|3832.1|3828.1|744
1698648900000|2023-10-30 06:55:00|3836.1|3832.1|3836.1|3832.1|3841.1|3837.1|3834.6|3830.6|973
1698649200000|2023-10-30 07:00:00|3836.6|3832.6|3842.1|3838.1|3846.1|3842.1|3836.6|3832.6|1211
1698649500000|2023-10-30 07:05:00|3842.6|3838.6|3844.1|3840.1|3847.1|3843.1|3842.1|3838.1|1207
1698649800000|2023-10-30 07:10:00|3843.1|3839.1|3845.1|3841.1|3847.1|3843.1|3842.1|3838.1|544
1698650100000|2023-10-30 07:15:00|3845.6|3841.6|3843.1|3839.1|3848.1|3844.1|3843.1|3839.1|788
1698650400000|2023-10-30 07:20:00|3842.1|3838.1|3844.1|3840.1|3846.1|3842.1|3841.1|3837.1|879
1698650700000|2023-10-30 07:25:00|3843.6|3839.6|3846.1|3842.1|3848.1|3844.1|3843.1|3839.1|797
1698651000000|2023-10-30 07:30:00|3846.6|3842.6|3854.1|3850.1|3855.1|3851.1|3846.1|3842.1|1620
1698651300000|2023-10-30 07:35:00|3854.6|3850.6|3849.1|3845.1|3854.6|3850.6|3848.1|3844.1|1830
1698651600000|2023-10-30 07:40:00|3849.6|3845.6|3845.1|3841.1|3852.1|3848.1|3845.1|3841.1|1534
1698651900000|2023-10-30 07:45:00|3845.6|3841.6|3856.1|3852.1|3859.1|3855.1|3844.1|3840.1|1560
1698652200000|2023-10-30 07:50:00|3855.1|3851.1|3851.1|3847.1|3859.1|3855.1|3850.1|3846.1|1417
1698652500000|2023-10-30 07:55:00|3852.1|3848.1|3856.6|3852.6|3858.1|3854.1|3852.1|3848.1|1213
1698652800000|2023-10-30 08:00:00|3857.1|3853.1|3860.1|3856.1|3860.1|3856.1|3853.6|3849.6|1612
1698653100000|2023-10-30 08:05:00|3861.1|3857.1|3865.1|3861.1|3866.1|3862.1|3860.1|3856.1|1796
1698653400000|2023-10-30 08:10:00|3866.1|3862.1|3871.1|3867.1|3871.1|3867.1|3866.1|3862.1|1679
1698653700000|2023-10-30 08:15:00|3870.6|3866.6|3869.1|3865.1|3873.1|3869.1|3869.1|3865.1|2148
1698654000000|2023-10-30 08:20:00|3870.1|3866.1|3862.1|3858.1|3872.1|3868.1|3860.1|3856.1|1483
1698654300000|2023-10-30 08:25:00|3861.6|3857.6|3866.6|3862.6|3867.6|3863.6|3860.1|3856.1|567
1698654600000|2023-10-30 08:30:00|3869.5|3860.5|3866.5|3857.5|3869.6|3860.6|3866.5|3857.5|10
1698654900000|2023-10-30 08:35:00|3866.6|3857.6|3867.1|3858.1|3867.7|3858.7|3866.4|3857.4|0
1698655200000|2023-10-30 08:40:00|3867.2|3858.2|3865.3|3856.3|3868|3859|3865.1|3856.1|0
1698655500000|2023-10-30 08:45:00|3865.4|3856.4|3864.9|3855.9|3866|3857|3863.9|3854.9|0
1698655800000|2023-10-30 08:50:00|3864.8|3855.8|3866.7|3857.7|3866.7|3857.7|3864.5|3855.5|0
1698656100000|2023-10-30 08:55:00|3866.8|3857.8|3867.1|3858.1|3867.7|3858.7|3866.1|3857.1|0
1698656400000|2023-10-30 09:00:00|3867|3858|3869.6|3860.6|3869.6|3860.6|3866.7|3857.7|0
1698656700000|2023-10-30 09:05:00|3869.5|3860.5|3871.5|3862.5|3872.2|3863.2|3869.2|3860.2|0
1698657000000|2023-10-30 09:10:00|3871.7|3862.7|3871.5|3862.5|3872.7|3863.7|3871.2|3862.2|0
1698657300000|2023-10-30 09:15:00|3871.6|3862.6|3892.6|3886.6|3894.1|3888.1|3870.1|3862.6|333
1698657600000|2023-10-30 09:20:00|3893.1|3887.1|3897.1|3891.1|3900.1|3894.1|3892.6|3886.6|145
1698657900000|2023-10-30 09:25:00|3897.6|3891.6|3889.6|3883.6|3897.6|3891.6|3885.6|3879.6|60
1698658200000|2023-10-30 09:30:00|3889.1|3883.1|3890.1|3884.1|3890.6|3884.6|3885.1|3879.1|71
1698658500000|2023-10-30 09:35:00|3889.6|3883.6|3889.6|3883.6|3891.1|3885.1|3884.1|3878.1|162
1698658800000|2023-10-30 09:40:00|3889.1|3883.1|3891.1|3885.1|3892.1|3886.1|3889.1|3883.1|38
1698659100000|2023-10-30 09:45:00|3891.6|3885.6|3896.1|3890.1|3896.6|3890.6|3890.6|3884.6|17
1698659400000|2023-10-30 09:50:00|3896.6|3890.6|3898.1|3892.1|3899.1|3893.1|3895.1|3889.1|59
1698659700000|2023-10-30 09:55:00|3897.6|3891.6|3894.6|3888.6|3898.1|3892.1|3894.1|3888.1|46
1698660000000|2023-10-30 10:00:00|3895.1|3889.1|3893.6|3887.6|3895.6|3889.6|3892.6|3886.6|36
1698660300000|2023-10-30 10:05:00|3894.1|3888.1|3894.6|3888.6|3897.1|3891.1|3893.6|3887.6|94
1698660600000|2023-10-30 10:10:00|3895.1|3889.1|3891.6|3885.6|3895.1|3889.1|3891.1|3885.1|10
1698660900000|2023-10-30 10:15:00|3892.6|3884.6|3892.6|3885.6|3894.6|3887.6|3891.6|3884.6|9
1698661200000|2023-10-30 10:20:00|3893.6|3884.6|3889.6|3882.6|3894.6|3886.6|3888.6|3881.6|74
1698661500000|2023-10-30 10:25:00|3888.6|3881.6|3886.6|3879.6|3890.6|3882.6|3885.6|3878.6|70
1698661800000|2023-10-30 10:30:00|3887.6|3878.6|3886.6|3879.6|3887.6|3880.6|3885.6|3878.6|77
1698662100000|2023-10-30 10:35:00|3887.6|3880.6|3888.6|3881.6|3889.6|3882.6|3886.6|3879.6|55
1698662400000|2023-10-30 10:40:00|3887.6|3880.6|3887.6|3880.6|3888.6|3881.6|3886.6|3879.6|56
1698662700000|2023-10-30 10:45:00|3886.6|3879.6|3886.6|3879.6|3887.6|3880.6|3885.6|3878.6|40
1698663000000|2023-10-30 10:50:00|3885.6|3878.6|3886.6|3879.6|3888.6|3881.6|3884.6|3877.6|45
1698663300000|2023-10-30 10:55:00|3887.6|3880.6|3886.6|3879.6|3887.6|3880.6|3884.6|3877.6|59
1698663600000|2023-10-30 11:00:00|3885.6|3878.6|3885.6|3878.6|3887.6|3880.6|3885.6|3878.6|49
1698663900000|2023-10-30 11:05:00|3884.6|3877.6|3883.6|3876.6|3884.6|3877.6|3882.6|3875.6|68
1698664200000|2023-10-30 11:10:00|3882.6|3875.6|3883.6|3876.6|3884.6|3877.6|3882.6|3875.6|8
1698664500000|2023-10-30 11:15:00|3884.6|3877.6|3886.6|3878.6|3886.6|3879.6|3883.6|3876.6|40
1698664800000|2023-10-30 11:20:00|3885.6|3879.6|3881.6|3873.6|3886.6|3879.6|3878.6|3870.6|97
1698665100000|2023-10-30 11:25:00|3878.6|3871.6|3879.6|3871.6|3883.6|3875.6|3878.6|3870.6|192
1698665400000|2023-10-30 11:30:00|3878.6|3872.6|3880.6|3873.6|3880.6|3873.6|3877.6|3870.6|118
1698665700000|2023-10-30 11:35:00|3879.6|3872.6|3882.6|3874.6|3882.6|3875.6|3879.6|3872.6|32
1698666000000|2023-10-30 11:40:00|3881.6|3875.6|3881.6|3874.6|3882.6|3875.6|3878.6|3870.6|36
1698666300000|2023-10-30 11:45:00|3880.6|3873.6|3882.6|3875.6|3883.6|3876.6|3880.6|3873.6|19
1698666600000|2023-10-30 11:50:00|3883.6|3876.6|3881.6|3874.6|3884.6|3876.6|3881.6|3873.6|18
1698666900000|2023-10-30 11:55:00|3882.6|3873.6|3881.6|3874.6|3882.6|3875.6|3881.6|3873.6|5
1698667200000|2023-10-30 12:00:00|3882.6|3875.6|3880.6|3873.6|3882.6|3875.6|3880.6|3873.6|18
1698667500000|2023-10-30 12:05:00|3879.6|3872.6|3881.6|3873.6|3882.6|3874.6|3879.6|3872.6|12
1698667800000|2023-10-30 12:10:00|3880.6|3872.6|3880.6|3872.6|3880.6|3873.6|3879.6|3871.6|11
1698668100000|2023-10-30 12:15:00|3881.6|3873.6|3882.6|3875.6|3883.6|3876.6|3880.6|3873.6|8
1698668400000|2023-10-30 12:20:00|3881.6|3874.6|3882.6|3874.6|3883.6|3876.6|3881.6|3874.6|6
1698668700000|2023-10-30 12:25:00|3881.6|3873.6|3878.6|3871.6|3881.6|3874.6|3878.6|3870.6|15
1698669000000|2023-10-30 12:30:00|3879.6|3872.6|3878.6|3871.6|3879.6|3872.6|3876.6|3869.6|44
1698669300000|2023-10-30 12:35:00|3877.6|3870.6|3876.6|3869.6|3878.6|3870.6|3875.6|3868.6|33
1698669600000|2023-10-30 12:40:00|3877.6|3870.6|3880.6|3873.6|3881.6|3874.6|3876.6|3869.6|98
1698669900000|2023-10-30 12:45:00|3881.6|3874.6|3877.6|3869.6|3881.6|3874.6|3877.6|3869.6|109
1698670200000|2023-10-30 12:50:00|3876.6|3870.6|3877.6|3870.6|3878.6|3871.6|3876.6|3869.6|53
1698670500000|2023-10-30 12:55:00|3878.6|3871.6|3879.6|3871.6|3879.6|3872.6|3877.6|3870.6|7
1698670800000|2023-10-30 13:00:00|3878.6|3872.6|3882.6|3875.6|3882.6|3875.6|3878.6|3871.6|53
1698671100000|2023-10-30 13:05:00|3881.6|3874.6|3881.6|3874.6|3883.6|3875.6|3880.6|3872.6|19
1698671400000|2023-10-30 13:10:00|3882.6|3875.6|3882.6|3875.6|3882.6|3875.6|3880.6|3873.6|96
1698671700000|2023-10-30 13:15:00|3881.6|3874.6|3882.6|3874.6|3882.6|3875.6|3879.6|3872.6|56
1698672000000|2023-10-30 13:20:00|3883.6|3875.6|3884.6|3876.6|3885.6|3877.6|3882.6|3875.6|26
1698672300000|2023-10-30 13:25:00|3883.6|3877.6|3882.6|3875.6|3885.6|3878.6|3882.6|3875.6|32
1698672600000|2023-10-30 13:30:00|3883.6|3876.6|3888.6|3880.6|3888.6|3881.6|3871.6|3864.6|739
1698672900000|2023-10-30 13:35:00|3887.6|3879.6|3878.6|3870.6|3890.6|3883.6|3873.6|3866.6|359
1698673200000|2023-10-30 13:40:00|3877.6|3871.6|3876.6|3869.6|3878.6|3871.6|3871.6|3864.6|161
1698673500000|2023-10-30 13:45:00|3877.6|3868.6|3876.6|3868.6|3878.6|3871.6|3872.6|3865.6|232
1698673800000|2023-10-30 13:50:00|3875.6|3869.6|3876.6|3869.6|3877.6|3870.6|3872.6|3865.6|187
1698674100000|2023-10-30 13:55:00|3877.6|3868.6|3868.1|3862.1|3877.6|3869.6|3866.6|3859.6|224
1698674400000|2023-10-30 14:00:00|3867.1|3861.1|3872.1|3866.1|3872.6|3866.6|3867.1|3861.1|301
1698674700000|2023-10-30 14:05:00|3871.6|3865.6|3867.6|3861.6|3872.1|3866.1|3866.6|3860.6|230
1698675000000|2023-10-30 14:10:00|3868.1|3862.1|3865.1|3859.1|3870.1|3864.1|3865.1|3859.1|237
1698675300000|2023-10-30 14:15:00|3864.6|3858.6|3851.1|3845.1|3864.6|3858.6|3849.1|3843.1|981
1698675600000|2023-10-30 14:20:00|3851.6|3845.6|3844.6|3838.6|3851.6|3845.6|3844.1|3838.1|475
1698675900000|2023-10-30 14:25:00|3844.1|3838.1|3839.1|3833.1|3846.1|3840.1|3831.1|3825.1|1129
1698676200000|2023-10-30 14:30:00|3838.6|3832.6|3839.1|3833.1|3840.1|3834.1|3831.6|3825.6|264
1698676500000|2023-10-30 14:35:00|3838.6|3832.6|3836.1|3830.1|3839.1|3833.1|3834.1|3828.1|171
1698676800000|2023-10-30 14:40:00|3835.6|3829.6|3834.6|3828.6|3842.1|3836.1|3834.1|3828.1|154
1698677100000|2023-10-30 14:45:00|3835.1|3829.1|3841.1|3835.1|3842.1|3836.1|3834.1|3828.1|180
1698677400000|2023-10-30 14:50:00|3840.1|3834.1|3844.6|3838.6|3846.6|3840.6|3839.6|3833.6|123
1698677700000|2023-10-30 14:55:00|3845.1|3839.1|3844.1|3838.1|3845.1|3839.1|3840.1|3834.1|82
1698678000000|2023-10-30 15:00:00|3843.6|3837.6|3847.1|3841.1|3849.6|3843.6|3843.6|3837.6|84
1698678300000|2023-10-30 15:05:00|3847.6|3841.6|3848.6|3842.6|3850.1|3844.1|3847.1|3841.1|60
1698678600000|2023-10-30 15:10:00|3848.1|3842.1|3852.1|3846.1|3854.6|3848.6|3848.1|3842.1|120
1698678900000|2023-10-30 15:15:00|3851.6|3845.6|3848.6|3842.6|3852.1|3846.1|3847.1|3841.1|128
1698679200000|2023-10-30 15:20:00|3849.1|3843.1|3848.6|3842.6|3850.1|3844.1|3843.1|3837.1|70
1698679500000|2023-10-30 15:25:00|3848.1|3842.1|3855.1|3849.1|3855.1|3849.1|3848.1|3842.1|71
1698679800000|2023-10-30 15:30:00|3855.6|3849.6|3854.6|3848.6|3857.1|3851.1|3853.1|3847.1|68
1698680100000|2023-10-30 15:35:00|3855.1|3849.1|3849.1|3843.1|3857.1|3851.1|3849.1|3843.1|46
1698680400000|2023-10-30 15:40:00|3848.1|3842.1|3847.6|3841.6|3849.6|3843.6|3845.1|3839.1|39
1698680700000|2023-10-30 15:45:00|3848.1|3842.1|3847.1|3841.1|3850.1|3844.1|3845.6|3839.6|17
1698681000000|2023-10-30 15:50:00|3846.6|3840.6|3847.1|3841.1|3849.1|3843.1|3846.1|3840.1|14
1698681300000|2023-10-30 15:55:00|3846.1|3840.1|3847.1|3841.1|3849.1|3843.1|3846.1|3840.1|24
1698681600000|2023-10-30 16:00:00|3847.6|3841.6|3846.1|3840.1|3848.1|3842.1|3844.1|3838.1|60
1698681900000|2023-10-30 16:05:00|3845.6|3839.6|3844.1|3838.1|3848.1|3842.1|3843.1|3837.1|76
1698682200000|2023-10-30 16:10:00|3843.6|3837.6|3842.6|3836.6|3846.1|3840.1|3841.1|3835.1|183
1698682500000|2023-10-30 16:15:00|3843.1|3837.1|3841.1|3835.1|3845.1|3839.1|3839.1|3833.1|66
1698682800000|2023-10-30 16:20:00|3840.6|3834.6|3839.1|3833.1|3842.1|3836.1|3839.1|3833.1|34
1698683100000|2023-10-30 16:25:00|3839.6|3833.6|3841.1|3835.1|3842.1|3836.1|3839.1|3833.1|34
1698683400000|2023-10-30 16:30:00|3841.6|3835.6|3840.1|3834.1|3842.6|3836.6|3839.1|3833.1|54
1698683700000|2023-10-30 16:35:00|3839.6|3833.6|3837.6|3831.6|3841.1|3835.1|3837.1|3831.1|80
1698684000000|2023-10-30 16:40:00|3838.1|3832.1|3838.1|3832.1|3839.1|3833.1|3837.1|3831.1|67
1698684300000|2023-10-30 16:45:00|3837.6|3831.6|3840.1|3834.1|3840.6|3834.6|3837.1|3831.1|47
1698684600000|2023-10-30 16:50:00|3840.6|3834.6|3835.1|3829.1|3841.1|3835.1|3835.1|3829.1|95
1698684900000|2023-10-30 16:55:00|3834.1|3828.1|3834.1|3828.1|3834.6|3828.6|3831.1|3825.1|97
1698685200000|2023-10-30 17:00:00|3833.6|3827.6|3831.6|3825.6|3833.6|3827.6|3830.1|3824.1|74
1698685500000|2023-10-30 17:05:00|3831.1|3825.1|3832.1|3826.1|3833.1|3827.1|3830.1|3824.1|18
1698685800000|2023-10-30 17:10:00|3832.6|3826.6|3829.1|3823.1|3833.1|3827.1|3829.1|3823.1|75
1698686100000|2023-10-30 17:15:00|3829.6|3823.6|3830.1|3824.1|3831.1|3825.1|3829.1|3823.1|65
1698686400000|2023-10-30 17:20:00|3829.6|3823.6|3832.1|3826.1|3832.1|3826.1|3829.1|3823.1|39
1698686700000|2023-10-30 17:25:00|3831.6|3825.6|3835.1|3829.1|3836.1|3830.1|3831.1|3825.1|124
1698687000000|2023-10-30 17:30:00|3835.6|3829.6|3835.1|3829.1|3838.1|3832.1|3833.1|3827.1|106
1698687300000|2023-10-30 17:35:00|3834.6|3828.6|3835.1|3829.1|3836.1|3830.1|3833.1|3827.1|29
1698687600000|2023-10-30 17:40:00|3834.6|3828.6|3837.1|3831.1|3837.1|3831.1|3834.6|3828.6|17
1698687900000|2023-10-30 17:45:00|3836.6|3830.6|3837.1|3831.1|3838.1|3832.1|3836.1|3830.1|15
1698688200000|2023-10-30 17:50:00|3837.6|3831.6|3841.1|3835.1|3842.1|3836.1|3837.6|3831.6|46
1698688500000|2023-10-30 17:55:00|3840.6|3834.6|3841.6|3835.6|3841.6|3835.6|3839.1|3833.1|25
1698688800000|2023-10-30 18:00:00|3842.1|3836.1|3846.1|3840.1|3846.1|3840.1|3841.1|3835.1|39
1698689100000|2023-10-30 18:05:00|3845.1|3839.1|3844.1|3838.1|3846.1|3840.1|3842.1|3836.1|42
1698689400000|2023-10-30 18:10:00|3845.1|3839.1|3844.6|3838.6|3848.1|3842.1|3844.1|3838.1|23
1698689700000|2023-10-30 18:15:00|3844.1|3838.1|3844.6|3838.6|3846.1|3840.1|3842.6|3836.6|40
1698690000000|2023-10-30 18:20:00|3844.1|3838.1|3842.1|3836.1|3844.6|3838.6|3841.6|3835.6|36
1698690300000|2023-10-30 18:25:00|3842.6|3836.6|3841.1|3835.1|3842.6|3836.6|3840.6|3834.6|95
1698690600000|2023-10-30 18:30:00|3842.1|3836.1|3845.1|3839.1|3846.1|3840.1|3842.1|3836.1|104
1698690900000|2023-10-30 18:35:00|3845.6|3839.6|3848.1|3842.1|3848.1|3842.1|3845.1|3839.1|63
1698691200000|2023-10-30 18:40:00|3847.6|3841.6|3847.1|3841.1|3848.1|3842.1|3846.1|3840.1|14
1698691500000|2023-10-30 18:45:00|3846.6|3840.6|3846.1|3840.1|3848.1|3842.1|3845.6|3839.6|34
1698691800000|2023-10-30 18:50:00|3845.6|3839.6|3844.1|3838.1|3846.1|3840.1|3843.1|3837.1|19
1698692100000|2023-10-30 18:55:00|3843.6|3837.6|3846.8|3837.8|3846.8|3839.1|3839.1|3833.1|125
1698692400000|2023-10-30 19:00:00|3846.9|3837.9|3849.4|3840.4|3849.6|3840.6|3845.7|3836.7|0
1698692700000|2023-10-30 19:05:00|3849.3|3840.3|3853.9|3844.9|3855.5|3846.5|3849.1|3840.1|0
1698693000000|2023-10-30 19:10:00|3854|3845|3854.3|3845.3|3854.5|3845.5|3852.4|3843.4|0
1698693300000|2023-10-30 19:15:00|3854.4|3845.4|3857.4|3848.4|3857.5|3848.5|3854.2|3845.2|0
1698693600000|2023-10-30 19:20:00|3857.5|3848.5|3858.7|3849.7|3858.8|3849.8|3856.2|3847.2|0
1698693900000|2023-10-30 19:25:00|3858.6|3849.6|3856.7|3847.7|3859.2|3850.2|3856|3847|0
1698694200000|2023-10-30 19:30:00|3856.8|3847.8|3857.8|3848.8|3858|3849|3855.4|3846.4|0
1698694500000|2023-10-30 19:35:00|3857.9|3848.9|3858|3849|3858.1|3849.1|3856.5|3847.5|0
1698694800000|2023-10-30 19:40:00|3858.1|3849.1|3856.5|3847.5|3858.1|3849.1|3854.9|3845.9|0
1698695100000|2023-10-30 19:45:00|3856.4|3847.4|3854.4|3845.4|3856.6|3847.6|3854.4|3845.4|0
1698695400000|2023-10-30 19:50:00|3854.5|3845.5|3853.1|3844.1|3855.2|3846.2|3852.9|3843.9|0
1698695700000|2023-10-30 19:55:00|3853.3|3844.3|3851.1|3842.1|3854|3845|3848.1|3839.1|0
1698696000000|2023-10-30 20:00:00|3850.6|3841.6|3849.2|3840.2|3851.2|3842.2|3848.6|3839.6|0
1698696300000|2023-10-30 20:05:00|3849.1|3840.1|3849.9|3840.9|3850.1|3841.1|3848.7|3839.7|0
1698696600000|2023-10-30 20:10:00|3850.1|3841.1|3850.7|3841.7|3851.1|3842.1|3849.5|3840.5|0
1698696900000|2023-10-30 20:15:00|3850.8|3841.8|3851.1|3842.1|3851.3|3842.3|3850.3|3841.3|0
1698697200000|2023-10-30 20:20:00|3851|3842|3850.3|3841.3|3851.1|3842.1|3850.3|3841.3|0
1698697500000|2023-10-30 20:25:00|3850.2|3841.2|3849.7|3840.7|3850.3|3841.3|3849.3|3840.3|0
1698697800000|2023-10-30 20:30:00|3849.6|3840.6|3849.4|3840.4|3849.6|3840.6|3849.4|3840.4|0
1698698100000|2023-10-30 20:35:00|3849.3|3840.3|3848.9|3839.9|3849.3|3840.3|3848.8|3839.8|0
1698698400000|2023-10-30 20:40:00|3848.8|3839.8|3848.8|3839.8|3849.2|3840.2|3848.7|3839.7|0
1698698700000|2023-10-30 20:45:00|3848.7|3839.7|3848.8|3839.8|3849|3840|3848.3|3839.3|0
1698699000000|2023-10-30 20:50:00|3848.9|3839.9|3852|3843|3852|3843|3848.8|3839.8|0
1698699300000|2023-10-30 20:55:00|3851.8|3842.8|3852.3|3843.3|3852.5|3843.5|3851.5|3842.5|0
1698699600000|2023-10-30 21:00:00|3852.2|3843.2|3852|3843|3852.2|3843.2|3852|3843|0
1698699900000|2023-10-30 21:05:00|3852.1|3843.1|3851.9|3842.9|3852.2|3843.2|3851.7|3842.7|0
1698700200000|2023-10-30 21:10:00|3851.8|3842.8|3851.9|3842.9|3852|3843|3851.8|3842.8|0
1698700500000|2023-10-30 21:15:00|3852|3843|3851.8|3842.8|3852|3843|3851.8|3842.8|0
1698700800000|2023-10-30 21:20:00|3851.7|3842.7|3851.7|3842.7|3851.7|3842.7|3851.5|3842.5|0
1698701100000|2023-10-30 21:25:00|3851.6|3842.6|3851.6|3842.6|3851.7|3842.7|3851|3842|0
1698701400000|2023-10-30 21:30:00|3851.7|3842.7|3851.6|3842.6|3852.2|3843.2|3851.5|3842.5|0
1698701700000|2023-10-30 21:35:00|3851.7|3842.7|3851.7|3842.7|3852.1|3843.1|3851.6|3842.6|0
1698702000000|2023-10-30 21:40:00|3851.6|3842.6|3851.8|3842.8|3851.8|3842.8|3851.6|3842.6|0
1698702300000|2023-10-30 21:45:00|3851.6|3842.6|3851.8|3842.8|3851.8|3842.8|3851.6|3842.6|0
1698702600000|2023-10-30 21:50:00|3851.7|3842.7|3851.8|3842.8|3851.8|3842.8|3851.7|3842.7|0
1698702900000|2023-10-30 21:55:00|3851.5|3842.5|3851.1|3842.1|3851.8|3842.8|3851.1|3842.1|0
1698703200000|2023-10-30 22:00:00|3851.5|3842.5|3851.8|3842.8|3852|3843|3851|3842|0
1698703500000|2023-10-30 22:05:00|3851.7|3842.7|3850.3|3841.3|3852|3843|3850.2|3841.2|0
1698703800000|2023-10-30 22:10:00|3850.4|3841.4|3850|3841|3850.5|3841.5|3849.8|3840.8|0
1698704100000|2023-10-30 22:15:00|3850.1|3841.1|3850.7|3841.7|3851.3|3842.3|3850.1|3841.1|0
1698704400000|2023-10-30 22:20:00|3850.8|3841.8|3851.3|3842.3|3851.3|3842.3|3850.7|3841.7|0
1698704700000|2023-10-30 22:25:00|3851.1|3842.1|3851.5|3842.5|3851.7|3842.7|3851.1|3842.1|0
1698705000000|2023-10-30 22:30:00|3851.6|3842.6|3851|3842|3851.7|3842.7|3851|3842|0
1698705300000|2023-10-30 22:35:00|3851.2|3842.2|3850.3|3841.3|3851.2|3842.2|3850.3|3841.3|0
1698705600000|2023-10-30 22:40:00|3850.4|3841.4|3851.2|3842.2|3851.2|3842.2|3850.4|3841.4|0
1698705900000|2023-10-30 22:45:00|3851|3842|3850.6|3841.6|3851|3842|3850.4|3841.4|0
1698706200000|2023-10-30 22:50:00|3850.5|3841.5|3850.8|3841.8|3850.8|3841.8|3850.4|3841.4|0
1698706500000|2023-10-30 22:55:00|3850.7|3841.7|3850.4|3841.4|3850.7|3841.7|3850.4|3841.4|0
1698706800000|2023-10-30 23:00:00|3850.3|3841.3|3849.5|3840.5|3850.4|3841.4|3849.5|3840.5|0
1698707100000|2023-10-30 23:05:00|3849.3|3840.3|3851|3842|3851|3842|3849.3|3840.3|0
1698707400000|2023-10-30 23:10:00|3850.9|3841.9|3850.5|3841.5|3851|3842|3850.5|3841.5|0
1698707700000|2023-10-30 23:15:00|3850.4|3841.4|3849.8|3840.8|3850.5|3841.5|3849.8|3840.8|0
1698708000000|2023-10-30 23:20:00|3850|3841|3850.2|3841.2|3850.2|3841.2|3849.9|3840.9|0
1698708300000|2023-10-30 23:25:00|3850|3841|3850|3841|3850|3841|3849.6|3840.6|0
1698708600000|2023-10-30 23:30:00|3850.1|3841.1|3851.5|3842.5|3851.6|3842.6|3850|3841|0
1698708900000|2023-10-30 23:35:00|3851.6|3842.6|3851.8|3842.8|3852|3843|3851.5|3842.5|0
1698709200000|2023-10-30 23:40:00|3851.7|3842.7|3851.6|3842.6|3851.8|3842.8|3851.6|3842.6|0
1698709500000|2023-10-30 23:45:00|3851.7|3842.7|3851.1|3842.1|3851.8|3842.8|3851|3842|0
1698709800000|2023-10-30 23:50:00|3851.2|3842.2|3850.7|3841.7|3851.5|3842.5|3850.7|3841.7|0
1698710100000|2023-10-30 23:55:00|3850.5|3841.5|3849.7|3840.7|3850.7|3841.7|3849.6|3840.6|0
1698710400000|2023-10-31 00:00:00|3849.9|3840.9|3849.5|3840.5|3849.9|3840.9|3848.6|3839.6|0
1698710700000|2023-10-31 00:05:00|3849.4|3840.4|3847.4|3838.4|3849.6|3840.6|3847|3838|0
1698711000000|2023-10-31 00:10:00|3847.2|3838.2|3847.6|3838.6|3848|3839|3847.2|3838.2|0
1698711300000|2023-10-31 00:15:00|3847.7|3838.7|3846.7|3837.7|3848|3839|3845.7|3836.7|0
1698711600000|2023-10-31 00:20:00|3846.8|3837.8|3847.2|3838.2|3847.3|3838.3|3846|3837|0
1698711900000|2023-10-31 00:25:00|3847.1|3838.1|3847.2|3838.2|3847.5|3838.5|3846.8|3837.8|0
1698712200000|2023-10-31 00:30:00|3847.1|3838.1|3847.8|3838.8|3847.9|3838.9|3847.1|3838.1|0
1698712500000|2023-10-31 00:35:00|3847.9|3838.9|3847.9|3838.9|3848.9|3839.9|3847.8|3838.8|0
1698712800000|2023-10-31 00:40:00|3847.8|3838.8|3847.3|3838.3|3847.8|3838.8|3846.8|3837.8|0
1698713100000|2023-10-31 00:45:00|3847.2|3838.2|3847.3|3838.3|3847.4|3838.4|3846.8|3837.8|0
1698713400000|2023-10-31 00:50:00|3847.2|3838.2|3847.8|3838.8|3848.2|3839.2|3847.2|3838.2|0
1698713700000|2023-10-31 00:55:00|3847.6|3838.6|3848.3|3839.3|3848.7|3839.7|3847.3|3838.3|0
1698714000000|2023-10-31 01:00:00|3848.4|3839.4|3845.7|3836.7|3848.6|3839.6|3845.5|3836.5|0
1698714300000|2023-10-31 01:05:00|3845.8|3836.8|3847.7|3838.7|3848|3839|3845.5|3836.5|0
1698714600000|2023-10-31 01:10:00|3847.5|3838.5|3844.7|3835.7|3847.5|3838.5|3844.7|3835.7|0
1698714900000|2023-10-31 01:15:00|3844.3|3835.3|3838.4|3834.4|3849.4|3845.4|3831.9|3827.9|863
1698715200000|2023-10-31 01:20:00|3837.9|3833.9|3825.9|3821.9|3842.4|3838.4|3825.4|3821.4|441
1698715500000|2023-10-31 01:25:00|3825.4|3821.4|3828.4|3824.4|3829.4|3825.4|3820.9|3816.9|365
1698715800000|2023-10-31 01:30:00|3827.9|3823.9|3818.9|3814.9|3829.9|3825.9|3808.9|3804.9|3267
1698716100000|2023-10-31 01:35:00|3819.4|3815.4|3811.4|3807.4|3825.4|3821.4|3809.4|3805.4|2445
1698716400000|2023-10-31 01:40:00|3813.4|3809.4|3799.4|3795.4|3820.4|3816.4|3798.4|3794.4|2173
1698716700000|2023-10-31 01:45:00|3798.9|3794.9|3802.4|3798.4|3808.4|3804.4|3796.4|3792.4|1367
1698717000000|2023-10-31 01:50:00|3801.4|3797.4|3798.9|3794.9|3810.4|3806.4|3797.4|3793.4|2476
1698717300000|2023-10-31 01:55:00|3798.4|3794.4|3790.9|3786.9|3801.4|3797.4|3790.4|3786.4|1948
1698717600000|2023-10-31 02:00:00|3791.4|3787.4|3808.4|3804.4|3814.4|3810.4|3789.4|3785.4|1518
1698717900000|2023-10-31 02:05:00|3807.4|3803.4|3797.4|3793.4|3807.9|3803.9|3796.4|3792.4|1224
1698718200000|2023-10-31 02:10:00|3796.9|3792.9|3799.4|3795.4|3808.4|3804.4|3796.4|3792.4|885
1698718500000|2023-10-31 02:15:00|3799.9|3795.9|3799.9|3795.9|3804.4|3800.4|3795.4|3791.4|966
1698718800000|2023-10-31 02:20:00|3800.4|3796.4|3803.4|3799.4|3804.4|3800.4|3794.4|3790.4|683
1698719100000|2023-10-31 02:25:00|3802.9|3798.9|3802.4|3798.4|3805.4|3801.4|3797.4|3793.4|703
1698719400000|2023-10-31 02:30:00|3803.4|3799.4|3809.4|3805.4|3810.4|3806.4|3798.4|3794.4|710
1698719700000|2023-10-31 02:35:00|3808.4|3804.4|3805.4|3801.4|3810.9|3806.9|3803.4|3799.4|505
1698720000000|2023-10-31 02:40:00|3804.4|3800.4|3798.4|3794.4|3804.4|3800.4|3796.4|3792.4|668
1698720300000|2023-10-31 02:45:00|3797.9|3793.9|3790.4|3786.4|3802.9|3798.9|3788.4|3784.4|1403
1698720600000|2023-10-31 02:50:00|3789.9|3785.9|3788.4|3784.4|3792.4|3788.4|3786.4|3782.4|936
1698720900000|2023-10-31 02:55:00|3788.9|3784.9|3792.4|3788.4|3793.4|3789.4|3787.9|3783.9|1217
1698721200000|2023-10-31 03:00:00|3793.4|3789.4|3792.9|3788.9|3796.4|3792.4|3789.9|3785.9|626
1698721500000|2023-10-31 03:05:00|3792.4|3788.4|3784.4|3780.4|3794.4|3790.4|3783.4|3779.4|1062
1698721800000|2023-10-31 03:10:00|3785.4|3781.4|3783.9|3779.9|3787.4|3783.4|3781.4|3777.4|676
1698722100000|2023-10-31 03:15:00|3783.4|3779.4|3774.4|3770.4|3786.4|3782.4|3774.4|3770.4|889
1698722400000|2023-10-31 03:20:00|3773.4|3769.4|3776.4|3772.4|3777.4|3773.4|3768.4|3764.4|1111
1698722700000|2023-10-31 03:25:00|3775.9|3771.9|3779.4|3775.4|3780.4|3776.4|3771.4|3767.4|1145
1698723000000|2023-10-31 03:30:00|3779.9|3775.9|3773.4|3769.4|3780.9|3776.9|3773.4|3769.4|728
1698723300000|2023-10-31 03:35:00|3773.9|3769.9|3768.4|3764.4|3775.4|3771.4|3766.9|3762.9|1296
1698723600000|2023-10-31 03:40:00|3767.9|3763.9|3773.4|3769.4|3775.4|3771.4|3766.4|3762.4|805
1698723900000|2023-10-31 03:45:00|3772.9|3768.9|3776.4|3772.4|3776.4|3772.4|3772.4|3768.4|523
1698724200000|2023-10-31 03:50:00|3777.4|3773.4|3778.4|3774.4|3779.4|3775.4|3773.4|3769.4|393
1698724500000|2023-10-31 03:55:00|3779.4|3775.4|3776.9|3772.9|3780.4|3776.4|3776.4|3772.4|213
1698724800000|2023-10-31 04:00:00|3778.9|3769.9|3778.8|3769.8|3779.2|3770.2|3778.1|3769.1|0
1698725100000|2023-10-31 04:05:00|3778.7|3769.7|3781.5|3772.5|3781.5|3772.5|3778.7|3769.7|0
1698725400000|2023-10-31 04:10:00|3781.4|3772.4|3779.9|3770.9|3781.4|3772.4|3779.6|3770.6|0
1698725700000|2023-10-31 04:15:00|3780|3771|3780.2|3771.2|3780.9|3771.9|3779.7|3770.7|0
1698726000000|2023-10-31 04:20:00|3780.1|3771.1|3779.4|3770.4|3780.2|3771.2|3778.9|3769.9|0
1698726300000|2023-10-31 04:25:00|3779.2|3770.2|3779.7|3770.7|3779.8|3770.8|3778.4|3769.4|0
1698726600000|2023-10-31 04:30:00|3779.8|3770.8|3778.1|3769.1|3780|3771|3778.1|3769.1|0
1698726900000|2023-10-31 04:35:00|3778|3769|3778.5|3769.5|3778.7|3769.7|3777.7|3768.7|0
1698727200000|2023-10-31 04:40:00|3778.7|3769.7|3777.5|3768.5|3778.7|3769.7|3777|3768|0
1698727500000|2023-10-31 04:45:00|3777.6|3768.6|3778.3|3769.3|3778.3|3769.3|3777.5|3768.5|0
1698727800000|2023-10-31 04:50:00|3778.2|3769.2|3778.1|3769.1|3778.5|3769.5|3777.5|3768.5|0
1698728100000|2023-10-31 04:55:00|3778.3|3769.3|3778.3|3769.3|3779|3770|3778.2|3769.2|0
1698728400000|2023-10-31 05:00:00|3778.2|3769.2|3769.4|3765.4|3778.2|3770.9|3769.4|3765.4|1434
1698728700000|2023-10-31 05:05:00|3770.4|3766.4|3762.4|3758.4|3775.4|3771.4|3758.4|3754.4|2898
1698729000000|2023-10-31 05:10:00|3761.9|3757.9|3762.4|3758.4|3770.4|3766.4|3761.4|3757.4|1065
1698729300000|2023-10-31 05:15:00|3761.9|3757.9|3762.4|3758.4|3765.4|3761.4|3756.4|3752.4|1069
1698729600000|2023-10-31 05:20:00|3762.9|3758.9|3759.9|3755.9|3765.9|3761.9|3758.4|3754.4|808
1698729900000|2023-10-31 05:25:00|3760.4|3756.4|3758.4|3754.4|3761.4|3757.4|3756.4|3752.4|496
1698730200000|2023-10-31 05:30:00|3758.9|3754.9|3760.4|3756.4|3763.4|3759.4|3757.4|3753.4|799
1698730500000|2023-10-31 05:35:00|3760.9|3756.9|3762.4|3758.4|3763.4|3759.4|3759.4|3755.4|480
1698730800000|2023-10-31 05:40:00|3761.4|3757.4|3767.4|3763.4|3769.4|3765.4|3761.4|3757.4|775
1698731100000|2023-10-31 05:45:00|3766.4|3762.4|3763.4|3759.4|3767.4|3763.4|3761.9|3757.9|865
1698731400000|2023-10-31 05:50:00|3763.9|3759.9|3769.4|3765.4|3771.4|3767.4|3762.4|3758.4|803
1698731700000|2023-10-31 05:55:00|3768.4|3764.4|3762.4|3758.4|3768.4|3764.4|3760.9|3756.9|539
1698732000000|2023-10-31 06:00:00|3763.4|3759.4|3756.4|3752.4|3763.4|3759.4|3756.4|3752.4|697
1698732300000|2023-10-31 06:05:00|3757.4|3753.4|3753.4|3749.4|3758.4|3754.4|3752.4|3748.4|758
1698732600000|2023-10-31 06:10:00|3753.9|3749.9|3752.4|3748.4|3755.4|3751.4|3750.4|3746.4|598
1698732900000|2023-10-31 06:15:00|3751.9|3747.9|3757.4|3753.4|3759.4|3755.4|3751.4|3747.4|562
1698733200000|2023-10-31 06:20:00|3756.9|3752.9|3762.4|3758.4|3762.4|3758.4|3756.4|3752.4|391
1698733500000|2023-10-31 06:25:00|3762.9|3758.9|3765.4|3761.4|3766.4|3762.4|3762.4|3758.4|573
1698733800000|2023-10-31 06:30:00|3764.9|3760.9|3776.4|3772.4|3776.4|3772.4|3763.4|3759.4|1140
1698734100000|2023-10-31 06:35:00|3777.4|3773.4|3776.4|3772.4|3778.4|3774.4|3771.4|3767.4|798
1698734400000|2023-10-31 06:40:00|3777.4|3773.4|3776.4|3772.4|3779.4|3775.4|3774.4|3770.4|647
1698734700000|2023-10-31 06:45:00|3775.9|3771.9|3776.4|3772.4|3779.9|3775.9|3775.4|3771.4|609
1698735000000|2023-10-31 06:50:00|3777.4|3773.4|3772.4|3768.4|3778.4|3774.4|3772.4|3768.4|788
1698735300000|2023-10-31 06:55:00|3773.4|3769.4|3774.9|3770.9|3775.4|3771.4|3770.4|3766.4|504
1698735600000|2023-10-31 07:00:00|3775.4|3771.4|3773.4|3769.4|3779.4|3775.4|3773.4|3769.4|487
1698735900000|2023-10-31 07:05:00|3773.9|3769.9|3769.4|3765.4|3774.4|3770.4|3769.4|3765.4|566
1698736200000|2023-10-31 07:10:00|3768.4|3764.4|3771.4|3767.4|3771.4|3767.4|3766.9|3762.9|368
1698736500000|2023-10-31 07:15:00|3772.4|3768.4|3776.4|3772.4|3776.4|3772.4|3772.4|3768.4|365
1698736800000|2023-10-31 07:20:00|3775.4|3771.4|3770.4|3766.4|3775.4|3771.4|3770.4|3766.4|247
1698737100000|2023-10-31 07:25:00|3769.4|3765.4|3764.4|3760.4|3769.4|3765.4|3764.4|3760.4|370
1698737400000|2023-10-31 07:30:00|3764.9|3760.9|3758.4|3754.4|3765.4|3761.4|3758.4|3754.4|977
1698737700000|2023-10-31 07:35:00|3757.4|3753.4|3759.4|3755.4|3759.4|3755.4|3756.9|3752.9|1018
1698738000000|2023-10-31 07:40:00|3758.9|3754.9|3757.4|3753.4|3759.4|3755.4|3755.4|3751.4|1056
1698738300000|2023-10-31 07:45:00|3758.4|3754.4|3766.4|3762.4|3768.4|3764.4|3758.4|3754.4|1691
1698738600000|2023-10-31 07:50:00|3767.4|3763.4|3763.4|3759.4|3772.4|3768.4|3763.4|3759.4|1632
1698738900000|2023-10-31 07:55:00|3762.9|3758.9|3762.4|3758.4|3765.4|3761.4|3761.4|3757.4|1503
1698739200000|2023-10-31 08:00:00|3763.4|3759.4|3772.4|3768.4|3774.9|3770.9|3763.4|3759.4|1361
1698739500000|2023-10-31 08:05:00|3771.4|3767.4|3762.4|3758.4|3772.4|3768.4|3760.4|3756.4|2089
1698739800000|2023-10-31 08:10:00|3761.9|3757.9|3763.4|3759.4|3766.4|3762.4|3758.4|3754.4|1657
1698740100000|2023-10-31 08:15:00|3762.9|3758.9|3768.4|3764.4|3768.4|3764.4|3762.9|3758.9|882
1698740400000|2023-10-31 08:20:00|3767.9|3763.9|3769.4|3765.4|3771.4|3767.4|3766.4|3762.4|3334
1698740700000|2023-10-31 08:25:00|3768.4|3764.4|3769.4|3765.4|3770.4|3766.4|3766.9|3762.9|941
1698741000000|2023-10-31 08:30:00|3772.9|3763.9|3773|3764|3773.3|3764.3|3772.2|3763.2|0
1698741300000|2023-10-31 08:35:00|3772.8|3763.8|3775.3|3766.3|3775.8|3766.8|3772.8|3763.8|0
1698741600000|2023-10-31 08:40:00|3775.5|3766.5|3776.4|3767.4|3776.7|3767.7|3775.4|3766.4|0
1698741900000|2023-10-31 08:45:00|3776.5|3767.5|3777.2|3768.2|3778.1|3769.1|3776|3767|0
1698742200000|2023-10-31 08:50:00|3777.3|3768.3|3782.2|3773.2|3782.3|3773.3|3777.3|3768.3|0
1698742500000|2023-10-31 08:55:00|3782.3|3773.3|3782.7|3773.7|3782.9|3773.9|3781.2|3772.2|0
1698742800000|2023-10-31 09:00:00|3782.5|3773.5|3781.7|3772.7|3783.2|3774.2|3781.4|3772.4|0
1698743100000|2023-10-31 09:05:00|3781.8|3772.8|3779.5|3770.5|3781.8|3772.8|3779.2|3770.2|0
1698743400000|2023-10-31 09:10:00|3779.6|3770.6|3780.7|3771.7|3782|3773|3779.5|3770.5|0
1698743700000|2023-10-31 09:15:00|3780.9|3774.9|3779.4|3773.4|3786.4|3780.4|3777.4|3771.4|313
1698744000000|2023-10-31 09:20:00|3778.9|3772.9|3777.4|3771.4|3779.9|3773.9|3774.4|3768.4|281
1698744300000|2023-10-31 09:25:00|3777.9|3771.9|3773.9|3767.9|3778.4|3772.4|3771.4|3765.4|112
1698744600000|2023-10-31 09:30:00|3773.4|3767.4|3777.9|3771.9|3777.9|3771.9|3771.9|3765.9|41
1698744900000|2023-10-31 09:35:00|3777.4|3771.4|3776.4|3770.4|3777.9|3771.9|3775.4|3769.4|13
1698745200000|2023-10-31 09:40:00|3776.9|3770.9|3776.9|3770.9|3779.4|3773.4|3775.4|3769.4|30
1698745500000|2023-10-31 09:45:00|3777.4|3771.4|3778.4|3772.4|3778.4|3772.4|3775.9|3769.9|33
1698745800000|2023-10-31 09:50:00|3777.9|3771.9|3776.9|3770.9|3778.9|3772.9|3775.9|3769.9|38
1698746100000|2023-10-31 09:55:00|3777.4|3771.4|3777.9|3771.9|3779.4|3773.4|3775.9|3769.9|10
1698746400000|2023-10-31 10:00:00|3778.4|3772.4|3785.4|3779.4|3785.4|3779.4|3777.4|3771.4|82
1698746700000|2023-10-31 10:05:00|3786.4|3780.4|3784.4|3778.4|3786.4|3780.4|3784.4|3778.4|88
1698747000000|2023-10-31 10:10:00|3784.9|3778.9|3787.4|3781.4|3789.4|3783.4|3784.4|3778.4|91
1698747300000|2023-10-31 10:15:00|3787.9|3780.9|3787.9|3780.9|3788.9|3781.9|3781.9|3773.9|95
1698747600000|2023-10-31 10:20:00|3786.9|3779.9|3784.9|3777.9|3788.9|3781.9|3783.9|3775.9|92
1698747900000|2023-10-31 10:25:00|3785.9|3778.9|3782.9|3775.9|3787.9|3780.9|3782.9|3775.9|67
1698748200000|2023-10-31 10:30:00|3783.9|3776.9|3786.9|3779.9|3786.9|3779.9|3782.9|3776.9|23
1698748500000|2023-10-31 10:35:00|3787.9|3780.9|3785.9|3777.9|3787.9|3780.9|3783.9|3776.9|54
1698748800000|2023-10-31 10:40:00|3784.9|3778.9|3785.9|3778.9|3786.9|3779.9|3783.9|3776.9|35
1698749100000|2023-10-31 10:45:00|3786.9|3779.9|3788.9|3781.9|3788.9|3781.9|3785.9|3778.9|50
1698749400000|2023-10-31 10:50:00|3787.9|3780.9|3785.9|3778.9|3788.9|3781.9|3785.9|3778.9|42
1698749700000|2023-10-31 10:55:00|3784.9|3777.9|3785.9|3777.9|3786.9|3778.9|3783.9|3776.9|6
1698750000000|2023-10-31 11:00:00|3784.9|3776.9|3786.9|3779.9|3788.9|3780.9|3783.9|3776.9|12
1698750300000|2023-10-31 11:05:00|3785.9|3778.9|3784.9|3777.9|3786.9|3779.9|3782.9|3775.9|43
1698750600000|2023-10-31 11:10:00|3785.9|3778.9|3790.9|3782.9|3792.9|3784.9|3784.9|3778.9|55
1698750900000|2023-10-31 11:15:00|3789.9|3781.9|3793.9|3786.9|3793.9|3786.9|3789.9|3781.9|51
1698751200000|2023-10-31 11:20:00|3794.9|3787.9|3794.9|3786.9|3795.9|3788.9|3792.9|3785.9|29
1698751500000|2023-10-31 11:25:00|3793.9|3787.9|3788.9|3781.9|3794.9|3787.9|3787.9|3780.9|53
1698751800000|2023-10-31 11:30:00|3789.9|3782.9|3790.9|3783.9|3790.9|3783.9|3788.9|3781.9|12
1698752100000|2023-10-31 11:35:00|3791.9|3784.9|3788.9|3780.9|3791.9|3784.9|3786.9|3779.9|9
1698752400000|2023-10-31 11:40:00|3789.9|3781.9|3787.9|3779.9|3789.9|3782.9|3786.9|3778.9|47
1698752700000|2023-10-31 11:45:00|3788.9|3780.9|3786.9|3779.9|3788.9|3781.9|3786.9|3779.9|8
1698753000000|2023-10-31 11:50:00|3785.9|3778.9|3785.9|3778.9|3786.9|3779.9|3784.9|3776.9|64
1698753300000|2023-10-31 11:55:00|3784.9|3777.9|3783.9|3776.9|3785.9|3778.9|3783.9|3776.9|9
1698753600000|2023-10-31 12:00:00|3782.9|3775.9|3783.9|3776.9|3784.9|3777.9|3781.9|3774.9|37
1698753900000|2023-10-31 12:05:00|3784.9|3775.9|3783.9|3776.9|3784.9|3776.9|3783.9|3775.9|39
1698754200000|2023-10-31 12:10:00|3784.9|3777.9|3784.9|3777.9|3784.9|3777.9|3784.9|3776.9|39
1698754500000|2023-10-31 12:15:00|3785.9|3778.9|3785.9|3778.9|3785.9|3778.9|3784.9|3777.9|8
1698754800000|2023-10-31 12:20:00|3786.9|3779.9|3787.9|3780.9|3788.9|3781.9|3786.9|3778.9|11
1698755100000|2023-10-31 12:25:00|3786.9|3779.9|3784.9|3777.9|3786.9|3779.9|3784.9|3777.9|21
1698755400000|2023-10-31 12:30:00|3781.9|3776.9|3776.9|3769.9|3782.9|3776.9|3776.9|3769.9|151
1698755700000|2023-10-31 12:35:00|3775.9|3768.9|3772.9|3765.9|3778.9|3770.9|3772.9|3765.9|117
1698756000000|2023-10-31 12:40:00|3771.9|3764.9|3768.9|3761.9|3775.9|3768.9|3766.9|3759.9|115
1698756300000|2023-10-31 12:45:00|3769.9|3762.9|3769.9|3762.9|3773.9|3766.9|3769.9|3762.9|52
1698756600000|2023-10-31 12:50:00|3768.9|3761.9|3767.9|3760.9|3768.9|3761.9|3765.9|3758.9|39
1698756900000|2023-10-31 12:55:00|3766.9|3759.9|3763.9|3756.9|3767.9|3760.9|3762.9|3755.9|19
1698757200000|2023-10-31 13:00:00|3764.9|3757.9|3764.9|3757.9|3765.9|3758.9|3763.9|3755.9|25
1698757500000|2023-10-31 13:05:00|3765.9|3758.9|3762.9|3755.9|3767.9|3760.9|3762.9|3754.9|30
1698757800000|2023-10-31 13:10:00|3763.9|3754.9|3762.9|3754.9|3763.9|3756.9|3761.9|3754.9|18
1698758100000|2023-10-31 13:15:00|3761.9|3755.9|3770.9|3762.9|3774.9|3767.9|3755.9|3748.9|594
1698758400000|2023-10-31 13:20:00|3769.9|3761.9|3766.9|3758.9|3770.9|3763.9|3764.9|3757.9|47
1698758700000|2023-10-31 13:25:00|3765.9|3759.9|3763.9|3755.9|3766.9|3759.9|3761.9|3753.9|43
1698759000000|2023-10-31 13:30:00|3762.9|3756.9|3764.9|3757.9|3775.9|3768.9|3758.9|3751.9|315
1698759300000|2023-10-31 13:35:00|3765.9|3758.9|3756.9|3749.9|3766.9|3759.9|3750.9|3743.9|392
1698759600000|2023-10-31 13:40:00|3757.9|3748.9|3760.9|3753.9|3762.9|3755.9|3751.9|3743.9|104
1698759900000|2023-10-31 13:45:00|3761.9|3754.9|3768.9|3760.9|3770.9|3762.9|3760.9|3753.9|70
1698760200000|2023-10-31 13:50:00|3767.9|3761.9|3755.9|3747.9|3768.9|3761.9|3750.9|3743.9|136
1698760500000|2023-10-31 13:55:00|3754.9|3748.9|3754.9|3748.9|3760.9|3752.9|3754.9|3746.9|89
1698760800000|2023-10-31 14:00:00|3755.4|3749.4|3738.4|3732.4|3755.9|3749.9|3735.4|3729.4|302
1698761100000|2023-10-31 14:05:00|3737.9|3731.9|3748.4|3742.4|3748.4|3742.4|3737.4|3731.4|184
1698761400000|2023-10-31 14:10:00|3749.4|3743.4|3761.4|3755.4|3763.4|3757.4|3749.4|3743.4|147
1698761700000|2023-10-31 14:15:00|3761.9|3755.9|3765.9|3759.9|3772.4|3766.4|3761.4|3755.4|146
1698762000000|2023-10-31 14:20:00|3766.4|3760.4|3760.4|3754.4|3767.4|3761.4|3759.4|3753.4|64
1698762300000|2023-10-31 14:25:00|3760.9|3754.9|3756.4|3750.4|3761.4|3755.4|3753.4|3747.4|95
1698762600000|2023-10-31 14:30:00|3756.9|3750.9|3753.4|3747.4|3762.9|3756.9|3753.4|3747.4|102
1698762900000|2023-10-31 14:35:00|3753.9|3747.9|3746.4|3740.4|3753.9|3747.9|3746.4|3740.4|89
1698763200000|2023-10-31 14:40:00|3745.4|3739.4|3754.9|3748.9|3755.9|3749.9|3745.4|3739.4|147
1698763500000|2023-10-31 14:45:00|3755.4|3749.4|3750.9|3744.9|3755.9|3749.9|3749.4|3743.4|39
1698763800000|2023-10-31 14:50:00|3751.4|3745.4|3755.4|3749.4|3756.4|3750.4|3751.4|3745.4|37
1698764100000|2023-10-31 14:55:00|3755.9|3749.9|3746.4|3740.4|3756.4|3750.4|3745.4|3739.4|144
1698764400000|2023-10-31 15:00:00|3747.4|3741.4|3742.4|3736.4|3748.9|3742.9|3739.4|3733.4|221
1698764700000|2023-10-31 15:05:00|3742.9|3736.9|3741.4|3735.4|3743.9|3737.9|3737.9|3731.9|139
1698765000000|2023-10-31 15:10:00|3741.9|3735.9|3741.4|3735.4|3742.9|3736.9|3740.4|3734.4|113
1698765300000|2023-10-31 15:15:00|3742.4|3736.4|3737.4|3731.4|3742.4|3736.4|3735.4|3729.4|117
1698765600000|2023-10-31 15:20:00|3736.9|3730.9|3728.9|3722.9|3737.4|3731.4|3727.4|3721.4|171
1698765900000|2023-10-31 15:25:00|3728.4|3722.4|3725.4|3719.4|3731.4|3725.4|3725.4|3719.4|175
1698766200000|2023-10-31 15:30:00|3724.9|3718.9|3730.4|3724.4|3730.4|3724.4|3724.4|3718.4|112
1698766500000|2023-10-31 15:35:00|3729.4|3723.4|3719.4|3713.4|3729.9|3723.9|3717.4|3711.4|251
1698766800000|2023-10-31 15:40:00|3718.9|3712.9|3716.4|3710.4|3719.4|3713.4|3713.4|3707.4|239
1698767100000|2023-10-31 15:45:00|3716.9|3710.9|3718.4|3712.4|3720.4|3714.4|3711.4|3705.4|134
1698767400000|2023-10-31 15:50:00|3717.9|3711.9|3722.4|3716.4|3722.4|3716.4|3717.4|3711.4|147
1698767700000|2023-10-31 15:55:00|3723.4|3717.4|3729.4|3723.4|3729.4|3723.4|3723.4|3717.4|139
1698768000000|2023-10-31 16:00:00|3728.9|3722.9|3726.4|3720.4|3730.4|3724.4|3725.4|3719.4|174
1698768300000|2023-10-31 16:05:00|3726.9|3720.9|3730.4|3724.4|3731.4|3725.4|3725.4|3719.4|131
1698768600000|2023-10-31 16:10:00|3729.9|3723.9|3726.9|3720.9|3730.4|3724.4|3726.4|3720.4|117
1698768900000|2023-10-31 16:15:00|3727.4|3721.4|3724.4|3718.4|3727.9|3721.9|3724.4|3718.4|100
1698769200000|2023-10-31 16:20:00|3724.9|3718.9|3727.4|3721.4|3727.4|3721.4|3722.4|3716.4|111
1698769500000|2023-10-31 16:25:00|3726.4|3720.4|3722.4|3716.4|3727.9|3721.9|3720.4|3714.4|131
1698769800000|2023-10-31 16:30:00|3721.4|3715.4|3731.4|3725.4|3732.4|3726.4|3721.4|3715.4|101
1698770100000|2023-10-31 16:35:00|3731.9|3725.9|3731.4|3725.4|3732.4|3726.4|3727.4|3721.4|116
1698770400000|2023-10-31 16:40:00|3730.9|3724.9|3728.4|3722.4|3734.4|3728.4|3728.4|3722.4|100
1698770700000|2023-10-31 16:45:00|3729.4|3723.4|3732.4|3726.4|3732.4|3726.4|3728.4|3722.4|34
1698771000000|2023-10-31 16:50:00|3731.9|3725.9|3729.4|3723.4|3732.9|3726.9|3728.4|3722.4|45
1698771300000|2023-10-31 16:55:00|3728.9|3722.9|3729.4|3723.4|3730.4|3724.4|3727.9|3721.9|63
1698771600000|2023-10-31 17:00:00|3729.9|3723.9|3730.4|3724.4|3732.4|3726.4|3727.9|3721.9|37
1698771900000|2023-10-31 17:05:00|3730.9|3724.9|3733.4|3727.4|3733.9|3727.9|3730.4|3724.4|37
1698772200000|2023-10-31 17:10:00|3732.4|3726.4|3729.9|3723.9|3732.4|3726.4|3728.4|3722.4|34
1698772500000|2023-10-31 17:15:00|3729.4|3723.4|3732.4|3726.4|3732.4|3726.4|3729.4|3723.4|13
1698772800000|2023-10-31 17:20:00|3732.9|3726.9|3731.4|3725.4|3733.4|3727.4|3730.9|3724.9|13
1698773100000|2023-10-31 17:25:00|3731.9|3725.9|3732.9|3726.9|3733.4|3727.4|3729.9|3723.9|11
1698773400000|2023-10-31 17:30:00|3733.4|3727.4|3734.4|3728.4|3734.4|3728.4|3732.4|3726.4|46
1698773700000|2023-10-31 17:35:00|3735.4|3729.4|3736.4|3730.4|3737.4|3731.4|3733.4|3727.4|34
1698774000000|2023-10-31 17:40:00|3735.9|3729.9|3737.4|3731.4|3738.4|3732.4|3735.4|3729.4|27
1698774300000|2023-10-31 17:45:00|3736.4|3730.4|3736.9|3730.9|3737.9|3731.9|3734.4|3728.4|56
1698774600000|2023-10-31 17:50:00|3737.4|3731.4|3739.4|3733.4|3740.4|3734.4|3736.4|3730.4|20
1698774900000|2023-10-31 17:55:00|3738.4|3732.4|3741.4|3735.4|3742.4|3736.4|3737.4|3731.4|31
1698775200000|2023-10-31 18:00:00|3740.9|3734.9|3742.4|3736.4|3743.4|3737.4|3740.4|3734.4|36
1698775500000|2023-10-31 18:05:00|3741.9|3735.9|3740.4|3734.4|3742.4|3736.4|3740.4|3734.4|6
1698775800000|2023-10-31 18:10:00|3740.9|3734.9|3741.4|3735.4|3742.4|3736.4|3740.4|3734.4|7
1698776100000|2023-10-31 18:15:00|3740.9|3734.9|3738.4|3732.4|3742.4|3736.4|3737.9|3731.9|16
1698776400000|2023-10-31 18:20:00|3738.9|3732.9|3739.4|3733.4|3739.9|3733.9|3738.4|3732.4|10
1698776700000|2023-10-31 18:25:00|3738.9|3732.9|3735.9|3729.9|3740.4|3734.4|3735.9|3729.9|17
1698777000000|2023-10-31 18:30:00|3736.4|3730.4|3737.4|3731.4|3737.9|3731.9|3735.9|3729.9|18
1698777300000|2023-10-31 18:35:00|3736.9|3730.9|3740.4|3734.4|3740.4|3734.4|3735.4|3729.4|46
1698777600000|2023-10-31 18:40:00|3740.9|3734.9|3746.4|3740.4|3746.4|3740.4|3740.4|3734.4|75
1698777900000|2023-10-31 18:45:00|3745.9|3739.9|3747.4|3741.4|3748.4|3742.4|3745.4|3739.4|19
1698778200000|2023-10-31 18:50:00|3747.9|3741.9|3748.9|3742.9|3748.9|3742.9|3746.4|3740.4|32
1698778500000|2023-10-31 18:55:00|3749.4|3743.4|3755.9|3746.9|3756|3748.9|3748.9|3742.9|83
1698778800000|2023-10-31 19:00:00|3756|3747|3763.4|3754.4|3764.7|3755.7|3756|3747|0
1698779100000|2023-10-31 19:05:00|3763.5|3754.5|3762.7|3753.7|3764.7|3755.7|3761.5|3752.5|0
1698779400000|2023-10-31 19:10:00|3762.6|3753.6|3765.5|3756.5|3767.2|3758.2|3762.6|3753.6|0
1698779700000|2023-10-31 19:15:00|3765.4|3756.4|3769.4|3760.4|3769.4|3760.4|3764.3|3755.3|0
1698780000000|2023-10-31 19:20:00|3769.5|3760.5|3764.8|3755.8|3769.5|3760.5|3762.7|3753.7|0
1698780300000|2023-10-31 19:25:00|3764.9|3755.9|3769.2|3760.2|3769.2|3760.2|3764|3755|0
1698780600000|2023-10-31 19:30:00|3769.1|3760.1|3771.3|3762.3|3772.1|3763.1|3767.3|3758.3|0
1698780900000|2023-10-31 19:35:00|3771.2|3762.2|3773.2|3764.2|3774.4|3765.4|3771.2|3762.2|0
1698781200000|2023-10-31 19:40:00|3773.3|3764.3|3774.4|3765.4|3774.4|3765.4|3771.1|3762.1|0
1698781500000|2023-10-31 19:45:00|3774.3|3765.3|3774.4|3765.4|3775.6|3766.6|3773.5|3764.5|0
1698781800000|2023-10-31 19:50:00|3774.6|3765.6|3774|3765|3775.9|3766.9|3771.8|3762.8|0
1698782100000|2023-10-31 19:55:00|3774.1|3765.1|3774.4|3765.4|3776.6|3767.6|3772.3|3763.3|0
1698782400000|2023-10-31 20:00:00|3773.9|3764.9|3771|3762|3774.9|3765.9|3770.7|3761.7|0
1698782700000|2023-10-31 20:05:00|3770.9|3761.9|3771.3|3762.3|3771.9|3762.9|3770.9|3761.9|0
1698783000000|2023-10-31 20:10:00|3771.2|3762.2|3770.1|3761.1|3771.3|3762.3|3769.9|3760.9|0
1698783300000|2023-10-31 20:15:00|3770.3|3761.3|3768.9|3759.9|3770.3|3761.3|3768.6|3759.6|0
1698783600000|2023-10-31 20:20:00|3768.7|3759.7|3768.7|3759.7|3769.2|3760.2|3768.2|3759.2|0
1698783900000|2023-10-31 20:25:00|3768.8|3759.8|3768.3|3759.3|3768.9|3759.9|3768.2|3759.2|0
1698784200000|2023-10-31 20:30:00|3768.2|3759.2|3768|3759|3768.3|3759.3|3767.7|3758.7|0
1698784500000|2023-10-31 20:35:00|3767.9|3758.9|3768.2|3759.2|3768.3|3759.3|3767.7|3758.7|0
1698784800000|2023-10-31 20:40:00|3768.1|3759.1|3766.7|3757.7|3768.6|3759.6|3766.4|3757.4|0
1698785100000|2023-10-31 20:45:00|3766.8|3757.8|3766.5|3757.5|3766.8|3757.8|3766.3|3757.3|0
1698785400000|2023-10-31 20:50:00|3766.6|3757.6|3766.7|3757.7|3766.9|3757.9|3766.3|3757.3|0
1698785700000|2023-10-31 20:55:00|3766.9|3757.9|3767.4|3758.4|3767.6|3758.6|3766.5|3757.5|0
1698786000000|2023-10-31 21:00:00|3767.3|3758.3|3767.2|3758.2|3767.3|3758.3|3767.2|3758.2|0
1698786300000|2023-10-31 21:05:00|3767.3|3758.3|3767.5|3758.5|3767.6|3758.6|3766.8|3757.8|0
1698786600000|2023-10-31 21:10:00|3767.7|3758.7|3767.9|3758.9|3768.4|3759.4|3767.2|3758.2|0
1698786900000|2023-10-31 21:15:00|3768.1|3759.1|3768.7|3759.7|3769|3760|3767.9|3758.9|0
1698787200000|2023-10-31 21:20:00|3768.8|3759.8|3768.2|3759.2|3768.8|3759.8|3768|3759|0
1698787500000|2023-10-31 21:25:00|3768.4|3759.4|3768.4|3759.4|3768.8|3759.8|3768.2|3759.2|0
1698787800000|2023-10-31 21:30:00|3768.1|3759.1|3768.5|3759.5|3768.5|3759.5|3768.1|3759.1|0
1698788100000|2023-10-31 21:35:00|3768.2|3759.2|3768.5|3759.5|3768.5|3759.5|3768.2|3759.2|0
1698788400000|2023-10-31 21:40:00|3768.4|3759.4|3768.1|3759.1|3768.4|3759.4|3767.7|3758.7|0
1698788700000|2023-10-31 21:45:00|3768|3759|3768.5|3759.5|3768.7|3759.7|3767.9|3758.9|0
1698789300000|2023-10-31 21:55:00|3768.4|3759.4|3768.6|3759.6|3768.6|3759.6|3768.4|3759.4|0
1698789600000|2023-10-31 22:00:00|3768.9|3759.9|3768.7|3759.7|3770.2|3761.2|3768.7|3759.7|0
1698789900000|2023-10-31 22:05:00|3768.5|3759.5|3768.3|3759.3|3768.5|3759.5|3767.8|3758.8|0
1698790200000|2023-10-31 22:10:00|3768.2|3759.2|3768.5|3759.5|3768.5|3759.5|3767.8|3758.8|0
1698790500000|2023-10-31 22:15:00|3768.6|3759.6|3768.7|3759.7|3768.9|3759.9|3768.2|3759.2|0
1698790800000|2023-10-31 22:20:00|3768.6|3759.6|3768|3759|3768.7|3759.7|3767.8|3758.8|0
1698791100000|2023-10-31 22:25:00|3767.9|3758.9|3768.4|3759.4|3768.6|3759.6|3767.6|3758.6|0
1698791400000|2023-10-31 22:30:00|3768.5|3759.5|3768.2|3759.2|3768.9|3759.9|3768|3759|0
1698791700000|2023-10-31 22:35:00|3768.4|3759.4|3768.7|3759.7|3768.9|3759.9|3768.4|3759.4|0
1698792000000|2023-10-31 22:40:00|3768.8|3759.8|3769.5|3760.5|3769.8|3760.8|3768.8|3759.8|0
1698792300000|2023-10-31 22:45:00|3769.6|3760.6|3769.3|3760.3|3769.7|3760.7|3769.1|3760.1|0
1698792600000|2023-10-31 22:50:00|3769.5|3760.5|3769.7|3760.7|3769.9|3760.9|3769.5|3760.5|0
1698792900000|2023-10-31 22:55:00|3769.8|3760.8|3769.8|3760.8|3770|3761|3769.7|3760.7|0
1698793200000|2023-10-31 23:00:00|3769.9|3760.9|3768|3759|3770|3761|3767.3|3758.3|0
1698793500000|2023-10-31 23:05:00|3767.9|3758.9|3768|3759|3768.2|3759.2|3767.5|3758.5|0
1698793800000|2023-10-31 23:10:00|3767.8|3758.8|3767.5|3758.5|3768|3759|3767.5|3758.5|0
1698794100000|2023-10-31 23:15:00|3767.4|3758.4|3768.2|3759.2|3768.2|3759.2|3767.3|3758.3|0
1698794400000|2023-10-31 23:20:00|3768|3759|3767.8|3758.8|3768|3759|3767.7|3758.7|0
1698794700000|2023-10-31 23:25:00|3767.7|3758.7|3767.8|3758.8|3767.8|3758.8|3767.5|3758.5|0
1698795000000|2023-10-31 23:30:00|3767.7|3758.7|3767.5|3758.5|3767.8|3758.8|3767.5|3758.5|0
1698795300000|2023-10-31 23:35:00|3767.6|3758.6|3767.5|3758.5|3767.6|3758.6|3766.9|3757.9|0
1698795600000|2023-10-31 23:40:00|3767.6|3758.6|3768|3759|3768|3759|3767.3|3758.3|0
1698795900000|2023-10-31 23:45:00|3767.9|3758.9|3767.4|3758.4|3767.9|3758.9|3767.3|3758.3|0
1698796200000|2023-10-31 23:50:00|3767.3|3758.3|3767.8|3758.8|3767.8|3758.8|3767.3|3758.3|0
1698796500000|2023-10-31 23:55:00|3767.9|3758.9|3767.8|3758.8|3768|3759|3767.6|3758.6|0
1698796800000|2023-11-01 00:00:00|3767.7|3758.7|3768.6|3759.6|3768.9|3759.9|3767.6|3758.6|0
1698797100000|2023-11-01 00:05:00|3768.4|3759.4|3767.8|3758.8|3768.7|3759.7|3767.6|3758.6|0
1698797400000|2023-11-01 00:10:00|3767.7|3758.7|3768.6|3759.6|3768.6|3759.6|3767.5|3758.5|0
1698797700000|2023-11-01 00:15:00|3768.7|3759.7|3769|3760|3769.3|3760.3|3768.4|3759.4|0
1698798000000|2023-11-01 00:20:00|3768.8|3759.8|3768.4|3759.4|3769.3|3760.3|3768.3|3759.3|0
1698798300000|2023-11-01 00:25:00|3768.3|3759.3|3767.4|3758.4|3768.4|3759.4|3767.3|3758.3|0
1698798600000|2023-11-01 00:30:00|3767.5|3758.5|3766.2|3757.2|3767.6|3758.6|3766.2|3757.2|0
1698798900000|2023-11-01 00:35:00|3766.3|3757.3|3766.4|3757.4|3766.5|3757.5|3765.8|3756.8|0
1698799200000|2023-11-01 00:40:00|3766.5|3757.5|3765.7|3756.7|3766.6|3757.6|3765.5|3756.5|0
1698799500000|2023-11-01 00:45:00|3765.8|3756.8|3766.9|3757.9|3767.4|3758.4|3765.8|3756.8|0
1698799800000|2023-11-01 00:50:00|3767|3758|3766|3757|3767|3758|3765.5|3756.5|0
1698800100000|2023-11-01 00:55:00|3766.1|3757.1|3767|3758|3767.1|3758.1|3765.6|3756.6|0
1698800400000|2023-11-01 01:00:00|3766.9|3757.9|3771.4|3762.4|3771.7|3762.7|3766.7|3757.7|0
1698800700000|2023-11-01 01:05:00|3771.2|3762.2|3781.7|3772.7|3781.7|3772.7|3771.2|3762.2|0
1698801000000|2023-11-01 01:10:00|3781.8|3772.8|3780.6|3771.6|3781.9|3772.9|3780.1|3771.1|0
1698801300000|2023-11-01 01:15:00|3780.8|3771.8|3769.4|3765.4|3787.4|3783.4|3761.9|3757.9|1608
1698801600000|2023-11-01 01:20:00|3769.9|3765.9|3777.9|3773.9|3777.9|3773.9|3766.4|3762.4|521
1698801900000|2023-11-01 01:25:00|3778.4|3774.4|3774.4|3770.4|3782.4|3778.4|3769.9|3765.9|739
1698802200000|2023-11-01 01:30:00|3770.4|3766.4|3769.4|3765.4|3786.4|3782.4|3764.9|3760.9|3552
1698802500000|2023-11-01 01:35:00|3770.4|3766.4|3775.4|3771.4|3780.4|3776.4|3767.4|3763.4|1713
1698802800000|2023-11-01 01:40:00|3774.9|3770.9|3776.4|3772.4|3781.4|3777.4|3773.4|3769.4|1111
1698803100000|2023-11-01 01:45:00|3775.9|3771.9|3748.4|3744.4|3775.9|3771.9|3748.4|3744.4|2662
1698803400000|2023-11-01 01:50:00|3747.4|3743.4|3730.9|3726.9|3747.4|3743.4|3729.4|3725.4|1705
1698803700000|2023-11-01 01:55:00|3730.4|3726.4|3732.4|3728.4|3736.4|3732.4|3724.4|3720.4|1910
1698804000000|2023-11-01 02:00:00|3732.9|3728.9|3726.9|3722.9|3737.4|3733.4|3726.4|3722.4|1480
1698804300000|2023-11-01 02:05:00|3727.4|3723.4|3725.4|3721.4|3731.4|3727.4|3721.9|3717.9|1263
1698804600000|2023-11-01 02:10:00|3724.4|3720.4|3735.4|3731.4|3735.4|3731.4|3724.4|3720.4|1177
1698804900000|2023-11-01 02:15:00|3735.9|3731.9|3726.5|3722.5|3736.4|3732.4|3725.4|3721.4|915
1698805200000|2023-11-01 02:20:00|3725.5|3721.5|3719.5|3715.5|3726.5|3722.5|3717|3713|1048
1698805500000|2023-11-01 02:25:00|3719|3715|3725.5|3721.5|3726.5|3722.5|3718.5|3714.5|960
1698805800000|2023-11-01 02:30:00|3726.5|3722.5|3737.5|3733.5|3738.5|3734.5|3726|3722|1486
1698806100000|2023-11-01 02:35:00|3738|3734|3740.5|3736.5|3746.5|3742.5|3737.5|3733.5|1303
1698806400000|2023-11-01 02:40:00|3739.5|3735.5|3738.5|3734.5|3747.5|3743.5|3736.5|3732.5|993
1698806700000|2023-11-01 02:45:00|3739.5|3735.5|3740.5|3736.5|3744|3740|3736.5|3732.5|520
1698807000000|2023-11-01 02:50:00|3740|3736|3744.5|3740.5|3746.5|3742.5|3736.5|3732.5|489
1698807300000|2023-11-01 02:55:00|3744|3740|3755.5|3751.5|3756.5|3752.5|3744|3740|897
1698807600000|2023-11-01 03:00:00|3755|3751|3750.5|3746.5|3756.5|3752.5|3748.5|3744.5|548
1698807900000|2023-11-01 03:05:00|3750|3746|3745|3741|3752.5|3748.5|3745|3741|343
1698808200000|2023-11-01 03:10:00|3745.5|3741.5|3741.5|3737.5|3746|3742|3740.5|3736.5|384
1698808500000|2023-11-01 03:15:00|3741|3737|3742.5|3738.5|3745|3741|3740|3736|274
1698808800000|2023-11-01 03:20:00|3743|3739|3754.5|3750.5|3754.5|3750.5|3743|3739|597
1698809100000|2023-11-01 03:25:00|3756.5|3752.5|3760.5|3756.5|3760.5|3756.5|3751|3747|1634
1698809400000|2023-11-01 03:30:00|3760|3756|3758.5|3754.5|3767.5|3763.5|3758|3754|1170
1698809700000|2023-11-01 03:35:00|3758|3754|3756.5|3752.5|3760.5|3756.5|3755.5|3751.5|319
1698810000000|2023-11-01 03:40:00|3757.5|3753.5|3758.5|3754.5|3760.5|3756.5|3756.5|3752.5|232
1698810300000|2023-11-01 03:45:00|3759.5|3755.5|3756|3752|3760.5|3756.5|3755.5|3751.5|396
1698810600000|2023-11-01 03:50:00|3756.5|3752.5|3753.5|3749.5|3756.5|3752.5|3752|3748|559
1698810900000|2023-11-01 03:55:00|3752.5|3748.5|3748.5|3744.5|3754.5|3750.5|3748.5|3744.5|402
1698811200000|2023-11-01 04:00:00|3753.7|3744.7|3754|3745|3754.6|3745.6|3753.4|3744.4|0
1698811500000|2023-11-01 04:05:00|3753.9|3744.9|3754.1|3745.1|3754.2|3745.2|3753.9|3744.9|0
1698811800000|2023-11-01 04:10:00|3753.9|3744.9|3753.9|3744.9|3754.1|3745.1|3753.3|3744.3|0
1698812100000|2023-11-01 04:15:00|3753.8|3744.8|3753.8|3744.8|3754.1|3745.1|3753.5|3744.5|0
1698812400000|2023-11-01 04:20:00|3753.7|3744.7|3753.8|3744.8|3754.2|3745.2|3753.6|3744.6|0
1698812700000|2023-11-01 04:25:00|3753.6|3744.6|3753|3744|3753.6|3744.6|3753|3744|0
1698813000000|2023-11-01 04:30:00|3753.1|3744.1|3753.3|3744.3|3753.4|3744.4|3752.7|3743.7|0
1698813300000|2023-11-01 04:35:00|3753.4|3744.4|3754.1|3745.1|3754.1|3745.1|3753.3|3744.3|0
1698813600000|2023-11-01 04:40:00|3754.3|3745.3|3754.1|3745.1|3754.3|3745.3|3753.9|3744.9|0
1698813900000|2023-11-01 04:45:00|3754.2|3745.2|3754|3745|3754.5|3745.5|3753.9|3744.9|0
1698814200000|2023-11-01 04:50:00|3753.9|3744.9|3751.7|3742.7|3753.9|3744.9|3751.2|3742.2|0
1698814500000|2023-11-01 04:55:00|3751.8|3742.8|3751.9|3742.9|3752.4|3743.4|3751.7|3742.7|3
1698814800000|2023-11-01 05:00:00|3749.5|3745.5|3748.5|3744.5|3754|3750|3746.5|3742.5|1076
1698815100000|2023-11-01 05:05:00|3747.5|3743.5|3744.5|3740.5|3751|3747|3743.5|3739.5|423
1698815400000|2023-11-01 05:10:00|3743.5|3739.5|3746|3742|3748|3744|3743.5|3739.5|315
1698815700000|2023-11-01 05:15:00|3745.5|3741.5|3751|3747|3753.5|3749.5|3742.5|3738.5|476
1698816000000|2023-11-01 05:20:00|3751.5|3747.5|3750.5|3746.5|3759.5|3755.5|3749.5|3745.5|617
1698816300000|2023-11-01 05:25:00|3749.5|3745.5|3746.5|3742.5|3751.5|3747.5|3746|3742|285
1698816600000|2023-11-01 05:30:00|3746|3742|3746|3742|3751.5|3747.5|3744.5|3740.5|433
1698816900000|2023-11-01 05:35:00|3745.5|3741.5|3740.5|3736.5|3746|3742|3740|3736|328
1698817200000|2023-11-01 05:40:00|3740|3736|3737.5|3733.5|3740.5|3736.5|3735.5|3731.5|693
1698817500000|2023-11-01 05:45:00|3737|3733|3738.5|3734.5|3741.5|3737.5|3735.5|3731.5|306
1698817800000|2023-11-01 05:50:00|3737.5|3733.5|3738.5|3734.5|3740.5|3736.5|3735|3731|257
1698818100000|2023-11-01 05:55:00|3738|3734|3740.5|3736.5|3741.5|3737.5|3732.5|3728.5|369
1698818400000|2023-11-01 06:00:00|3740|3736|3753.5|3749.5|3754.5|3750.5|3739.5|3735.5|812
1698818700000|2023-11-01 06:05:00|3752.5|3748.5|3752.5|3748.5|3753.5|3749.5|3750.5|3746.5|288
1698819000000|2023-11-01 06:10:00|3752|3748|3760.5|3756.5|3761.5|3757.5|3750.5|3746.5|773
1698819300000|2023-11-01 06:15:00|3759.5|3755.5|3756.5|3752.5|3759.5|3755.5|3755.5|3751.5|406
1698819600000|2023-11-01 06:20:00|3757|3753|3753.5|3749.5|3757.5|3753.5|3752|3748|325
1698819900000|2023-11-01 06:25:00|3753|3749|3748.5|3744.5|3753.5|3749.5|3748.5|3744.5|226
1698820200000|2023-11-01 06:30:00|3749.5|3745.5|3744.5|3740.5|3749.5|3745.5|3744.5|3740.5|345
1698820500000|2023-11-01 06:35:00|3745.5|3741.5|3750.5|3746.5|3751.5|3747.5|3744.5|3740.5|376
1698820800000|2023-11-01 06:40:00|3750|3746|3751.5|3747.5|3752.5|3748.5|3748.5|3744.5|164
1698821100000|2023-11-01 06:45:00|3752.5|3748.5|3754.5|3750.5|3755.5|3751.5|3748.5|3744.5|301
1698821400000|2023-11-01 06:50:00|3755|3751|3758.5|3754.5|3758.5|3754.5|3753.5|3749.5|553
1698821700000|2023-11-01 06:55:00|3759.5|3755.5|3763|3759|3763|3759|3756.5|3752.5|608
1698822000000|2023-11-01 07:00:00|3762.5|3758.5|3765.5|3761.5|3766.5|3762.5|3759.5|3755.5|685
1698822300000|2023-11-01 07:05:00|3766|3762|3761.5|3757.5|3766.5|3762.5|3761.5|3757.5|383
1698822600000|2023-11-01 07:10:00|3762|3758|3762.5|3758.5|3763.5|3759.5|3760.5|3756.5|344
1698822900000|2023-11-01 07:15:00|3762|3758|3762.5|3758.5|3765.5|3761.5|3761.5|3757.5|329
1698823200000|2023-11-01 07:20:00|3763.5|3759.5|3757.5|3753.5|3763.5|3759.5|3756.5|3752.5|255
1698823500000|2023-11-01 07:25:00|3757|3753|3751.5|3747.5|3757.5|3753.5|3751|3747|195
1698823800000|2023-11-01 07:30:00|3752.5|3748.5|3756.5|3752.5|3756.5|3752.5|3751.5|3747.5|337
1698824100000|2023-11-01 07:35:00|3756|3752|3758.5|3754.5|3759.5|3755.5|3755.5|3751.5|249
1698824400000|2023-11-01 07:40:00|3757.5|3753.5|3753.5|3749.5|3758.5|3754.5|3752.5|3748.5|599
1698824700000|2023-11-01 07:45:00|3753|3749|3757.5|3753.5|3758|3754|3752.5|3748.5|870
1698825000000|2023-11-01 07:50:00|3756.5|3752.5|3756.5|3752.5|3758.5|3754.5|3754.5|3750.5|694
1698825300000|2023-11-01 07:55:00|3755.5|3751.5|3758.5|3754.5|3758.5|3754.5|3754.5|3750.5|680
1698825600000|2023-11-01 08:00:00|3759.5|3755.5|3756.5|3752.5|3760.5|3756.5|3755.5|3751.5|1604
1698825900000|2023-11-01 08:05:00|3757|3753|3756.5|3752.5|3758.5|3754.5|3755.5|3751.5|784
1698826200000|2023-11-01 08:10:00|3757|3753|3760.5|3756.5|3760.5|3756.5|3755.5|3751.5|653
1698826500000|2023-11-01 08:15:00|3760|3756|3756.5|3752.5|3760.5|3756.5|3754.5|3750.5|922
1698826800000|2023-11-01 08:20:00|3756|3752|3759|3755|3759.5|3755.5|3755.5|3751.5|575
1698827100000|2023-11-01 08:25:00|3759.5|3755.5|3753|3749|3759.5|3755.5|3753|3749|310
1698827400000|2023-11-01 08:30:00|3758.2|3749.2|3760.2|3751.2|3760.9|3751.9|3757.8|3748.8|0
1698827700000|2023-11-01 08:35:00|3760.1|3751.1|3760.8|3751.8|3761.4|3752.4|3759.7|3750.7|0
1698828000000|2023-11-01 08:40:00|3760.9|3751.9|3759.2|3750.2|3761.3|3752.3|3758.3|3749.3|54
1698828300000|2023-11-01 08:45:00|3759.4|3750.4|3758.5|3749.5|3759.5|3750.5|3757|3748|0
1698828600000|2023-11-01 08:50:00|3758.6|3749.6|3756.8|3747.8|3758.6|3749.6|3756|3747|0
1698828900000|2023-11-01 08:55:00|3756.7|3747.7|3757.5|3748.5|3757.5|3748.5|3756.4|3747.4|0
1698829200000|2023-11-01 09:00:00|3757.4|3748.4|3758.9|3749.9|3758.9|3749.9|3756.5|3747.5|0
1698829500000|2023-11-01 09:05:00|3759|3750|3759.9|3750.9|3761.4|3752.4|3759|3750|0
1698829800000|2023-11-01 09:10:00|3760|3751|3759.4|3750.4|3760.3|3751.3|3758.6|3749.6|0
1698830100000|2023-11-01 09:15:00|3756|3750|3751|3745|3756|3750|3749|3743|124
1698830400000|2023-11-01 09:20:00|3751.5|3745.5|3750|3744|3753.5|3747.5|3749.5|3743.5|86
1698830700000|2023-11-01 09:25:00|3750.5|3744.5|3754.5|3748.5|3755.5|3749.5|3750|3744|38
1698831000000|2023-11-01 09:30:00|3754|3748|3754|3748|3756.5|3750.5|3753|3747|12
1698831300000|2023-11-01 09:35:00|3753.5|3747.5|3753.5|3747.5|3756.5|3750.5|3753.5|3747.5|14
1698831600000|2023-11-01 09:40:00|3754|3748|3751.5|3745.5|3754.5|3748.5|3751.5|3745.5|37
1698831900000|2023-11-01 09:45:00|3751|3745|3752.5|3746.5|3754|3748|3749.5|3743.5|19
1698832200000|2023-11-01 09:50:00|3752|3746|3754|3748|3754.5|3748.5|3751.5|3745.5|43
1698832500000|2023-11-01 09:55:00|3754.5|3748.5|3753.5|3747.5|3754.5|3748.5|3752.5|3746.5|10
1698832800000|2023-11-01 10:00:00|3754|3748|3752.5|3746.5|3754.5|3748.5|3751.5|3745.5|44
1698833100000|2023-11-01 10:05:00|3753|3747|3752|3746|3754|3748|3751.5|3745.5|21
1698833400000|2023-11-01 10:10:00|3751.5|3745.5|3756|3750|3756.5|3750.5|3751.5|3745.5|38
1698833700000|2023-11-01 10:15:00|3757|3749|3757|3750|3757|3750|3755|3748|47
1698834000000|2023-11-01 10:20:00|3756|3749|3756|3749|3757|3750|3754|3746|42
1698834300000|2023-11-01 10:25:00|3757|3750|3760|3753|3760|3753|3757|3750|40
1698834600000|2023-11-01 10:30:00|3759|3752|3761|3753|3761|3754|3757|3749|63
1698834900000|2023-11-01 10:35:00|3760|3754|3761|3754|3761|3754|3759|3752|11
1698835200000|2023-11-01 10:40:00|3760|3753|3761|3754|3762|3755|3760|3752|17
1698835500000|2023-11-01 10:45:00|3760|3753|3760|3753|3760|3754|3760|3752|5
1698835800000|2023-11-01 10:50:00|3761|3754|3762|3755|3764|3756|3761|3754|25
1698836100000|2023-11-01 10:55:00|3761|3754|3760|3752|3761|3754|3759|3752|2
1698836400000|2023-11-01 11:00:00|3761|3753|3762|3754|3763|3755|3760|3752|26
1698836700000|2023-11-01 11:05:00|3761|3755|3760|3752|3762|3755|3759|3752|9
1698837000000|2023-11-01 11:10:00|3759|3753|3761|3754|3762|3755|3759|3752|8
1698837300000|2023-11-01 11:15:00|3762|3755|3762|3755|3763|3756|3761|3754|10
1698837600000|2023-11-01 11:20:00|3761|3754|3760|3752|3761|3754|3759|3752|17
1698837900000|2023-11-01 11:25:00|3761|3753|3762|3755|3763|3756|3761|3753|9
1698838200000|2023-11-01 11:30:00|3761|3754|3764|3757|3765|3757|3761|3754|8
1698838500000|2023-11-01 11:35:00|3765|3756|3762|3755|3765|3756|3762|3754|2
1698838800000|2023-11-01 11:40:00|3763|3756|3759|3752|3763|3756|3759|3751|24
1698839100000|2023-11-01 11:45:00|3758|3751|3757|3749|3759|3751|3757|3749|15
1698839400000|2023-11-01 11:50:00|3756|3750|3757|3750|3757|3750|3756|3749|6
1698839700000|2023-11-01 11:55:00|3758|3751|3758|3751|3758|3751|3757|3750|2
1698840000000|2023-11-01 12:00:00|3757|3750|3763|3755|3763|3755|3757|3750|31
1698840300000|2023-11-01 12:05:00|3762|3754|3761|3753|3762|3755|3760|3753|9
1698840600000|2023-11-01 12:10:00|3762|3754|3762|3754|3763|3756|3761|3753|11
1698840900000|2023-11-01 12:15:00|3765|3753|3767|3760|3768|3761|3764|3753|74
1698841200000|2023-11-01 12:20:00|3766|3759|3766|3758|3768|3761|3764|3757|11
1698841500000|2023-11-01 12:25:00|3765|3759|3765|3758|3766|3759|3764|3757|4
1698841800000|2023-11-01 12:30:00|3766|3759|3774|3766|3774|3767|3766|3759|45
1698842100000|2023-11-01 12:35:00|3773|3767|3772|3764|3775|3767|3770|3763|65
1698842400000|2023-11-01 12:40:00|3771|3763|3767|3759|3772|3763|3767|3759|22
1698842700000|2023-11-01 12:45:00|3766|3760|3770|3763|3772|3765|3766|3759|16
1698843000000|2023-11-01 12:50:00|3771|3762|3770|3763|3773|3765|3770|3762|5
1698843300000|2023-11-01 12:55:00|3769|3762|3768|3761|3770|3762|3766|3759|15
1698843600000|2023-11-01 13:00:00|3767|3760|3764|3756|3768|3761|3761|3754|26
1698843900000|2023-11-01 13:05:00|3765|3757|3768|3760|3768|3760|3764|3757|19
1698844200000|2023-11-01 13:10:00|3769|3761|3768|3760|3769|3762|3767|3760|3
1698844500000|2023-11-01 13:15:00|3769|3761|3776|3768|3776|3768|3768|3760|138
1698844800000|2023-11-01 13:20:00|3775|3767|3775|3768|3776|3769|3773|3766|154
1698845100000|2023-11-01 13:25:00|3776|3769|3771|3764|3776|3769|3771|3763|124
1698845400000|2023-11-01 13:30:00|3772|3766|3767|3760|3780|3772|3763|3756|341
1698845700000|2023-11-01 13:35:00|3766|3759|3769|3761|3777|3770|3763|3756|308
1698846000000|2023-11-01 13:40:00|3770|3762|3754|3747|3771|3763|3753|3745|454
1698846300000|2023-11-01 13:45:00|3755|3748|3765|3758|3766|3759|3751|3743|353
1698846600000|2023-11-01 13:50:00|3766|3757|3760|3752|3768|3760|3757|3750|305
1698846900000|2023-11-01 13:55:00|3759|3753|3756|3750|3760|3753|3753|3745|143
1698847200000|2023-11-01 14:00:00|3757.5|3751.5|3750|3744|3761|3755|3747.5|3741.5|204
1698847500000|2023-11-01 14:05:00|3749.5|3743.5|3754|3748|3755.5|3749.5|3749.5|3743.5|148
1698847800000|2023-11-01 14:10:00|3753.5|3747.5|3771|3765|3771.5|3765.5|3751|3745|190
1698848100000|2023-11-01 14:15:00|3771.5|3765.5|3774.5|3768.5|3774.5|3768.5|3768.5|3762.5|99
1698848400000|2023-11-01 14:20:00|3774|3768|3783.5|3777.5|3786.5|3780.5|3773.5|3767.5|260
1698848700000|2023-11-01 14:25:00|3784|3778|3785.5|3779.5|3787.5|3781.5|3781.5|3775.5|139
1698849000000|2023-11-01 14:30:00|3786|3780|3783.5|3777.5|3787.5|3781.5|3780|3774|63
1698849300000|2023-11-01 14:35:00|3784|3778|3781.5|3775.5|3788|3782|3778.5|3772.5|134
1698849600000|2023-11-01 14:40:00|3782|3776|3781.5|3775.5|3784|3778|3780.5|3774.5|56
1698849900000|2023-11-01 14:45:00|3782|3776|3777|3771|3785.5|3779.5|3775|3769|135
1698850200000|2023-11-01 14:50:00|3776.5|3770.5|3779.5|3773.5|3779.5|3773.5|3773.5|3767.5|96
1698850500000|2023-11-01 14:55:00|3779|3773|3778.5|3772.5|3783.5|3777.5|3776.5|3770.5|156
1698850800000|2023-11-01 15:00:00|3779|3773|3778.5|3772.5|3780|3774|3774|3768|155
1698851100000|2023-11-01 15:05:00|3777.5|3771.5|3777|3771|3778.5|3772.5|3774.5|3768.5|56
1698851400000|2023-11-01 15:10:00|3777.5|3771.5|3769.5|3763.5|3777.5|3771.5|3767|3761|168
1698851700000|2023-11-01 15:15:00|3769|3763|3770|3764|3770.5|3764.5|3766.5|3760.5|105
1698852000000|2023-11-01 15:20:00|3769.5|3763.5|3770.5|3764.5|3771.5|3765.5|3767|3761|211
1698852300000|2023-11-01 15:25:00|3771|3765|3772.5|3766.5|3775.5|3769.5|3771|3765|95
1698852600000|2023-11-01 15:30:00|3772|3766|3772.5|3766.5|3775.5|3769.5|3770.5|3764.5|36
1698852900000|2023-11-01 15:35:00|3773|3767|3774.5|3768.5|3778|3772|3772.5|3766.5|44
1698853200000|2023-11-01 15:40:00|3775|3769|3778.5|3772.5|3780.5|3774.5|3774.5|3768.5|34
1698853500000|2023-11-01 15:45:00|3779|3773|3778|3772|3780.5|3774.5|3777.5|3771.5|19
1698853800000|2023-11-01 15:50:00|3778.5|3772.5|3776.5|3770.5|3778.5|3772.5|3775|3769|45
1698854100000|2023-11-01 15:55:00|3777.5|3771.5|3778.5|3772.5|3780.5|3774.5|3777.5|3771.5|29
1698854400000|2023-11-01 16:00:00|3777.5|3771.5|3778.5|3772.5|3779|3773|3775.5|3769.5|54
1698854700000|2023-11-01 16:05:00|3778|3772|3777|3771|3780|3774|3776.5|3770.5|30
1698855000000|2023-11-01 16:10:00|3777.5|3771.5|3775|3769|3777.5|3771.5|3774.5|3768.5|55
1698855300000|2023-11-01 16:15:00|3775.5|3769.5|3775.5|3769.5|3775.5|3769.5|3771.5|3765.5|48
1698855600000|2023-11-01 16:20:00|3775|3769|3775.5|3769.5|3775.5|3769.5|3772.5|3766.5|21
1698855900000|2023-11-01 16:25:00|3776|3770|3776.5|3770.5|3777.5|3771.5|3773.5|3767.5|115
1698856200000|2023-11-01 16:30:00|3777.5|3771.5|3776.5|3770.5|3779.5|3773.5|3775.5|3769.5|36
1698856500000|2023-11-01 16:35:00|3776|3770|3776|3770|3776.5|3770.5|3773.5|3767.5|21
1698856800000|2023-11-01 16:40:00|3775.5|3769.5|3778.5|3772.5|3778.5|3772.5|3773|3767|41
1698857100000|2023-11-01 16:45:00|3779|3773|3782.5|3776.5|3782.5|3776.5|3778.5|3772.5|88
1698857400000|2023-11-01 16:50:00|3782|3776|3780.5|3774.5|3782|3776|3778.5|3772.5|16
1698857700000|2023-11-01 16:55:00|3780|3774|3781.5|3775.5|3781.5|3775.5|3779.5|3773.5|11
1698858000000|2023-11-01 17:00:00|3782|3776|3780.5|3774.5|3782.5|3776.5|3779.5|3773.5|30
1698858300000|2023-11-01 17:05:00|3781|3775|3780.5|3774.5|3782.5|3776.5|3780|3774|12
1698858600000|2023-11-01 17:10:00|3781|3775|3780.5|3774.5|3783|3777|3780.5|3774.5|36
1698858900000|2023-11-01 17:15:00|3781|3775|3777.5|3771.5|3781.5|3775.5|3776.5|3770.5|22
1698859200000|2023-11-01 17:20:00|3777|3771|3776.5|3770.5|3778.5|3772.5|3776|3770|15
1698859500000|2023-11-01 17:25:00|3776|3770|3778.5|3772.5|3779.5|3773.5|3776|3770|8
1698859800000|2023-11-01 17:30:00|3777.5|3771.5|3775.5|3769.5|3778|3772|3775.5|3769.5|10
1698860100000|2023-11-01 17:35:00|3776|3770|3778|3772|3778.5|3772.5|3775.5|3769.5|14
1698860400000|2023-11-01 17:40:00|3777.5|3771.5|3779.5|3773.5|3780|3774|3777|3771|11
1698860700000|2023-11-01 17:45:00|3779|3773|3777.5|3771.5|3779|3773|3776|3770|7
1698861000000|2023-11-01 17:50:00|3777|3771|3778|3772|3778.5|3772.5|3776.5|3770.5|15
1698861300000|2023-11-01 17:55:00|3777.5|3771.5|3776.5|3770.5|3777.5|3771.5|3776.5|3770.5|14
1698861600000|2023-11-01 18:00:00|3778|3772|3780|3774|3784|3778|3777|3771|57
1698861900000|2023-11-01 18:05:00|3779.5|3773.5|3775|3769|3780.5|3774.5|3774|3768|18
1698862200000|2023-11-01 18:10:00|3775.5|3769.5|3771.5|3765.5|3776|3770|3771.5|3765.5|11
1698862500000|2023-11-01 18:15:00|3772|3766|3771.5|3765.5|3772.5|3766.5|3767.5|3761.5|29
1698862800000|2023-11-01 18:20:00|3771|3765|3773.5|3767.5|3775.5|3769.5|3771|3765|31
1698863100000|2023-11-01 18:25:00|3773|3767|3771.5|3765.5|3774.5|3768.5|3771.5|3765.5|17
1698863400000|2023-11-01 18:30:00|3772|3766|3782.5|3776.5|3782.5|3776.5|3771.5|3765.5|58
1698863700000|2023-11-01 18:35:00|3782|3776|3772|3766|3784.5|3778.5|3770.5|3764.5|112
1698864000000|2023-11-01 18:40:00|3772.5|3766.5|3763.5|3757.5|3773|3767|3759|3753|76
1698864300000|2023-11-01 18:45:00|3764|3758|3766.5|3760.5|3769|3763|3761.5|3755.5|50
1698864600000|2023-11-01 18:50:00|3766|3760|3774.5|3768.5|3777.5|3771.5|3766|3760|97
1698864900000|2023-11-01 18:55:00|3776.5|3770.5|3783.9|3774.9|3784.5|3778.5|3776.5|3770.5|210
1698865200000|2023-11-01 19:00:00|3784|3775|3787.7|3778.7|3788.6|3779.6|3783.9|3774.9|0
1698865500000|2023-11-01 19:05:00|3787.8|3778.8|3785.2|3776.2|3788.5|3779.5|3784.9|3775.9|0
1698865800000|2023-11-01 19:10:00|3785.3|3776.3|3786.3|3777.3|3790.7|3781.7|3785.2|3776.2|0
1698866100000|2023-11-01 19:15:00|3786.4|3777.4|3788.3|3779.3|3789.9|3780.9|3785.5|3776.5|0
1698866400000|2023-11-01 19:20:00|3787.7|3778.7|3789|3780|3789.6|3780.6|3785.1|3776.1|0
1698866700000|2023-11-01 19:25:00|3789.1|3780.1|3788.3|3779.3|3790.1|3781.1|3785.3|3776.3|0
1698867000000|2023-11-01 19:30:00|3788.2|3779.2|3792.5|3783.5|3793.2|3784.2|3787.3|3778.3|0
1698867300000|2023-11-01 19:35:00|3792.4|3783.4|3791.9|3782.9|3792.9|3783.9|3791.1|3782.1|0
1698867600000|2023-11-01 19:40:00|3792|3783|3791.1|3782.1|3792.6|3783.6|3790|3781|0
1698867900000|2023-11-01 19:45:00|3791|3782|3799.7|3790.7|3801|3792|3791|3782|0
1698868200000|2023-11-01 19:50:00|3799.8|3790.8|3798.7|3789.7|3800.4|3791.4|3798.1|3789.1|0
1698868500000|2023-11-01 19:55:00|3798.6|3789.6|3797.1|3788.1|3801.8|3792.8|3796.9|3787.9|0
1698868800000|2023-11-01 20:00:00|3797.3|3788.3|3797.1|3788.1|3797.9|3788.9|3795.9|3786.9|0
1698869100000|2023-11-01 20:05:00|3796.9|3787.9|3795.4|3786.4|3797.1|3788.1|3795.2|3786.2|0
1698869400000|2023-11-01 20:10:00|3795.5|3786.5|3796.1|3787.1|3796.7|3787.7|3795.2|3786.2|0
1698869700000|2023-11-01 20:15:00|3796.3|3787.3|3795.7|3786.7|3796.8|3787.8|3795.5|3786.5|0
1698870000000|2023-11-01 20:20:00|3795.8|3786.8|3796|3787|3796.3|3787.3|3795.7|3786.7|0
1698870300000|2023-11-01 20:25:00|3795.9|3786.9|3796|3787|3796.2|3787.2|3795.5|3786.5|0
1698870600000|2023-11-01 20:30:00|3796.1|3787.1|3797.2|3788.2|3797.4|3788.4|3795.9|3786.9|0
1698870900000|2023-11-01 20:35:00|3797.1|3788.1|3797.5|3788.5|3797.5|3788.5|3797.1|3788.1|0
1698871200000|2023-11-01 20:40:00|3797.7|3788.7|3798.3|3789.3|3798.3|3789.3|3797.5|3788.5|0
1698871500000|2023-11-01 20:45:00|3798.1|3789.1|3798.1|3789.1|3798.4|3789.4|3797.9|3788.9|0
1698871800000|2023-11-01 20:50:00|3798.3|3789.3|3798.4|3789.4|3798.4|3789.4|3798.1|3789.1|0
1698872100000|2023-11-01 20:55:00|3798.3|3789.3|3798.8|3789.8|3799|3790|3798.1|3789.1|0
1698872400000|2023-11-01 21:00:00|3798.6|3789.6|3799|3790|3799.3|3790.3|3798.5|3789.5|0
1698872700000|2023-11-01 21:05:00|3798.9|3789.9|3799.1|3790.1|3799.1|3790.1|3798.9|3789.9|0
1698873000000|2023-11-01 21:10:00|3798.9|3789.9|3799.1|3790.1|3799.1|3790.1|3798.9|3789.9|0
1698873300000|2023-11-01 21:15:00|3799|3790|3799.2|3790.2|3799.3|3790.3|3799|3790|0
1698873600000|2023-11-01 21:20:00|3799.3|3790.3|3799.4|3790.4|3799.5|3790.5|3799.3|3790.3|0
1698873900000|2023-11-01 21:25:00|3799.5|3790.5|3799.4|3790.4|3799.6|3790.6|3799.3|3790.3|0
1698874200000|2023-11-01 21:30:00|3799.6|3790.6|3799.9|3790.9|3799.9|3790.9|3799.6|3790.6|0
1698874500000|2023-11-01 21:35:00|3799.8|3790.8|3800.1|3791.1|3800.1|3791.1|3799.5|3790.5|0
1698874800000|2023-11-01 21:40:00|3800.2|3791.2|3800.1|3791.1|3800.2|3791.2|3799.9|3790.9|0
1698875100000|2023-11-01 21:45:00|3800.2|3791.2|3800|3791|3800.2|3791.2|3799.8|3790.8|0
1698875400000|2023-11-01 21:50:00|3801.1|3792.1|3801.1|3792.1|3801.2|3792.2|3801.1|3792.1|0
1698875700000|2023-11-01 21:55:00|3801.3|3792.3|3801.1|3792.1|3801.3|3792.3|3801|3792|0
1698876000000|2023-11-01 22:00:00|3800.5|3791.5|3800.4|3791.4|3800.5|3791.5|3800|3791|0
1698876300000|2023-11-01 22:05:00|3800.9|3791.9|3802.9|3793.9|3802.9|3793.9|3800.9|3791.9|0
1698876600000|2023-11-01 22:10:00|3802.8|3793.8|3802.6|3793.6|3803.3|3794.3|3802.5|3793.5|0
1698876900000|2023-11-01 22:15:00|3802.7|3793.7|3806.9|3797.9|3807.4|3798.4|3802.7|3793.7|0
1698877200000|2023-11-01 22:20:00|3806.8|3797.8|3806.1|3797.1|3806.8|3797.8|3806.1|3797.1|0
1698877500000|2023-11-01 22:25:00|3806.2|3797.2|3808.2|3799.2|3808.4|3799.4|3806.1|3797.1|0
1698877800000|2023-11-01 22:30:00|3808.1|3799.1|3812.5|3803.5|3812.5|3803.5|3808|3799|0
1698878100000|2023-11-01 22:35:00|3812.6|3803.6|3813.6|3804.6|3813.6|3804.6|3812.6|3803.6|0
1698878400000|2023-11-01 22:40:00|3813.5|3804.5|3813.2|3804.2|3813.5|3804.5|3813|3804|0
1698878700000|2023-11-01 22:45:00|3813.1|3804.1|3813.6|3804.6|3813.6|3804.6|3813.1|3804.1|0
1698879000000|2023-11-01 22:50:00|3813.7|3804.7|3814.4|3805.4|3814.5|3805.5|3813.6|3804.6|0
1698879300000|2023-11-01 22:55:00|3814.5|3805.5|3814.1|3805.1|3814.5|3805.5|3813.9|3804.9|0
1698879600000|2023-11-01 23:00:00|3814|3805|3815.7|3806.7|3816|3807|3813.9|3804.9|0
1698879900000|2023-11-01 23:05:00|3815.6|3806.6|3815.9|3806.9|3816.7|3807.7|3815.6|3806.6|0
1698880200000|2023-11-01 23:10:00|3816.3|3807.3|3816.8|3807.8|3816.8|3807.8|3815.8|3806.8|0
1698880500000|2023-11-01 23:15:00|3816.9|3807.9|3818|3809|3819.3|3810.3|3816.8|3807.8|0
1698880800000|2023-11-01 23:20:00|3818.2|3809.2|3817.6|3808.6|3818.4|3809.4|3817.1|3808.1|0
1698881100000|2023-11-01 23:25:00|3817.7|3808.7|3818.9|3809.9|3819.1|3810.1|3817.6|3808.6|0
1698881400000|2023-11-01 23:30:00|3819|3810|3818.2|3809.2|3819.3|3810.3|3817.5|3808.5|0
1698881700000|2023-11-01 23:35:00|3818.3|3809.3|3818.7|3809.7|3818.7|3809.7|3818.2|3809.2|0
1698882000000|2023-11-01 23:40:00|3818.8|3809.8|3818.3|3809.3|3819.1|3810.1|3818.2|3809.2|0
1698882300000|2023-11-01 23:45:00|3818.2|3809.2|3818.5|3809.5|3818.5|3809.5|3817.6|3808.6|0
1698882600000|2023-11-01 23:50:00|3818.4|3809.4|3818|3809|3818.5|3809.5|3817.8|3808.8|0
1698882900000|2023-11-01 23:55:00|3818.3|3809.3|3819.5|3810.5|3819.7|3810.7|3818.3|3809.3|0
1698883200000|2023-11-02 00:00:00|3819.3|3810.3|3818.8|3809.8|3819.8|3810.8|3818.4|3809.4|0
1698883500000|2023-11-02 00:05:00|3818.6|3809.6|3817.9|3808.9|3818.7|3809.7|3817.6|3808.6|0
1698883800000|2023-11-02 00:10:00|3818.1|3809.1|3817.5|3808.5|3818.1|3809.1|3817.1|3808.1|0
1698884100000|2023-11-02 00:15:00|3817.6|3808.6|3823.3|3814.3|3823.8|3814.8|3817.5|3808.5|0
1698884400000|2023-11-02 00:20:00|3823.4|3814.4|3822.9|3813.9|3823.4|3814.4|3822.7|3813.7|0
1698884700000|2023-11-02 00:25:00|3822.7|3813.7|3822.5|3813.5|3822.8|3813.8|3822.3|3813.3|0
1698885000000|2023-11-02 00:30:00|3822.4|3813.4|3823.1|3814.1|3823.1|3814.1|3822.1|3813.1|0
1698885300000|2023-11-02 00:35:00|3823.2|3814.2|3823|3814|3823.6|3814.6|3822.7|3813.7|0
1698885600000|2023-11-02 00:40:00|3823.1|3814.1|3824.9|3815.9|3825.2|3816.2|3822.9|3813.9|0
1698885900000|2023-11-02 00:45:00|3825|3816|3825.7|3816.7|3827|3818|3824.8|3815.8|0
1698886200000|2023-11-02 00:50:00|3825.6|3816.6|3821.5|3812.5|3825.8|3816.8|3820.3|3811.3|0
1698886500000|2023-11-02 00:55:00|3821.7|3812.7|3821.1|3812.1|3821.7|3812.7|3820.6|3811.6|0
1698886800000|2023-11-02 01:00:00|3820.9|3811.9|3820.7|3811.7|3821.5|3812.5|3820.3|3811.3|0
1698887100000|2023-11-02 01:05:00|3815.7|3806.7|3816.2|3807.2|3816.4|3807.4|3815.5|3806.5|0
1698887400000|2023-11-02 01:10:00|3816.3|3807.3|3816.8|3807.8|3817.6|3808.6|3816.3|3807.3|0
1698887700000|2023-11-02 01:15:00|3817|3808|3827.5|3823.5|3830.5|3826.5|3811.5|3807.5|1561
1698888000000|2023-11-02 01:20:00|3828|3824|3828|3824|3835.5|3831.5|3822.5|3818.5|1126
1698888300000|2023-11-02 01:25:00|3827.5|3823.5|3828|3824|3830.5|3826.5|3822.5|3818.5|705
1698888600000|2023-11-02 01:30:00|3824.5|3820.5|3837.5|3833.5|3845.5|3841.5|3819.5|3815.5|4812
1698888900000|2023-11-02 01:35:00|3838.5|3834.5|3855|3851|3857.5|3853.5|3838.5|3834.5|3425
1698889200000|2023-11-02 01:40:00|3855.5|3851.5|3871.1|3867.1|3880.1|3876.1|3855.5|3851.5|4209
1698889500000|2023-11-02 01:45:00|3871.6|3867.6|3862.6|3858.6|3872.1|3868.1|3859.1|3855.1|3556
1698889800000|2023-11-02 01:50:00|3861.6|3857.6|3860.1|3856.1|3864.6|3860.6|3850.6|3846.6|2363
1698890100000|2023-11-02 01:55:00|3860.6|3856.6|3857.6|3853.6|3864.6|3860.6|3854.6|3850.6|1487
1698890400000|2023-11-02 02:00:00|3857.1|3853.1|3837.6|3833.6|3858.6|3854.6|3837.6|3833.6|1768
1698890700000|2023-11-02 02:05:00|3838.1|3834.1|3827.6|3823.6|3842.6|3838.6|3827.6|3823.6|1866
1698891000000|2023-11-02 02:10:00|3826.6|3822.6|3832.6|3828.6|3834.6|3830.6|3823.6|3819.6|1422
1698891300000|2023-11-02 02:15:00|3832.1|3828.1|3839.6|3835.6|3840.6|3836.6|3830.6|3826.6|1138
1698891600000|2023-11-02 02:20:00|3840.6|3836.6|3844.1|3840.1|3845.6|3841.6|3830.6|3826.6|1156
1698891900000|2023-11-02 02:25:00|3844.6|3840.6|3839.1|3835.1|3844.6|3840.6|3837.6|3833.6|677
1698892200000|2023-11-02 02:30:00|3838.6|3834.6|3847.6|3843.6|3849.6|3845.6|3837.6|3833.6|781
1698892500000|2023-11-02 02:35:00|3848.1|3844.1|3848.1|3844.1|3851.6|3847.6|3842.6|3838.6|1034
1698892800000|2023-11-02 02:40:00|3848.6|3844.6|3855.6|3851.6|3857.6|3853.6|3845.6|3841.6|848
1698893100000|2023-11-02 02:45:00|3855.1|3851.1|3845.6|3841.6|3855.6|3851.6|3843.6|3839.6|540
1698893400000|2023-11-02 02:50:00|3846.1|3842.1|3848.6|3844.6|3850.6|3846.6|3840.6|3836.6|638
1698893700000|2023-11-02 02:55:00|3848.1|3844.1|3838.6|3834.6|3849.6|3845.6|3837.6|3833.6|560
1698894000000|2023-11-02 03:00:00|3839.6|3835.6|3837.6|3833.6|3842.6|3838.6|3837.6|3833.6|593
1698894300000|2023-11-02 03:05:00|3837.1|3833.1|3830.1|3826.1|3837.6|3833.6|3829.1|3825.1|651
1698894600000|2023-11-02 03:10:00|3829.6|3825.6|3838.6|3834.6|3838.6|3834.6|3828.1|3824.1|712
1698894900000|2023-11-02 03:15:00|3837.6|3833.6|3843.6|3839.6|3845.6|3841.6|3836.1|3832.1|448
1698895200000|2023-11-02 03:20:00|3844.1|3840.1|3844.1|3840.1|3845.6|3841.6|3841.6|3837.6|453
1698895500000|2023-11-02 03:25:00|3844.6|3840.6|3837.6|3833.6|3844.6|3840.6|3837.6|3833.6|455
1698895800000|2023-11-02 03:30:00|3837.1|3833.1|3826.1|3822.1|3837.6|3833.6|3825.6|3821.6|652
1698896100000|2023-11-02 03:35:00|3826.6|3822.6|3828.6|3824.6|3830.6|3826.6|3825.6|3821.6|329
1698896400000|2023-11-02 03:40:00|3829.6|3825.6|3834.1|3830.1|3835.6|3831.6|3828.6|3824.6|401
1698896700000|2023-11-02 03:45:00|3833.6|3829.6|3839.6|3835.6|3841.6|3837.6|3833.6|3829.6|291
1698897000000|2023-11-02 03:50:00|3838.6|3834.6|3840.6|3836.6|3842.6|3838.6|3838.6|3834.6|233
1698897300000|2023-11-02 03:55:00|3841.1|3837.1|3840.1|3836.1|3841.6|3837.6|3839.1|3835.1|177
1698897600000|2023-11-02 04:00:00|3843.1|3834.1|3842.4|3833.4|3843.1|3834.1|3842.1|3833.1|0
1698897900000|2023-11-02 04:05:00|3842.3|3833.3|3842.4|3833.4|3842.6|3833.6|3842.2|3833.2|0
1698898200000|2023-11-02 04:10:00|3842.2|3833.2|3842.8|3833.8|3842.8|3833.8|3842.2|3833.2|0
1698898500000|2023-11-02 04:15:00|3842.7|3833.7|3842.9|3833.9|3842.9|3833.9|3842.4|3833.4|0
1698898800000|2023-11-02 04:20:00|3842.8|3833.8|3842.8|3833.8|3843.1|3834.1|3842.7|3833.7|0
1698899100000|2023-11-02 04:25:00|3842.7|3833.7|3842.5|3833.5|3842.9|3833.9|3842.5|3833.5|0
1698899400000|2023-11-02 04:30:00|3842.6|3833.6|3842.4|3833.4|3842.6|3833.6|3842.2|3833.2|0
1698899700000|2023-11-02 04:35:00|3842.6|3833.6|3842.8|3833.8|3843|3834|3842.4|3833.4|0
1698900000000|2023-11-02 04:40:00|3842.9|3833.9|3842.8|3833.8|3843|3834|3842.6|3833.6|0
1698900300000|2023-11-02 04:45:00|3843.9|3834.9|3843.5|3834.5|3844.1|3835.1|3843.2|3834.2|0
1698900600000|2023-11-02 04:50:00|3843.4|3834.4|3842.8|3833.8|3843.5|3834.5|3842.6|3833.6|0
1698900900000|2023-11-02 04:55:00|3842.9|3833.9|3843.4|3834.4|3843.4|3834.4|3842.6|3833.6|0
1698901200000|2023-11-02 05:00:00|3843.2|3834.2|3832.6|3828.6|3843.2|3836.1|3828.6|3824.6|1169
1698901500000|2023-11-02 05:05:00|3833.1|3829.1|3829.1|3825.1|3834.6|3830.6|3825.6|3821.6|578
1698901800000|2023-11-02 05:10:00|3829.6|3825.6|3835.6|3831.6|3835.6|3831.6|3825.6|3821.6|519
1698902100000|2023-11-02 05:15:00|3834.6|3830.6|3826.1|3822.1|3834.6|3830.6|3825.6|3821.6|528
1698902400000|2023-11-02 05:20:00|3826.6|3822.6|3821.6|3817.6|3831.6|3827.6|3821.6|3817.6|654
1698902700000|2023-11-02 05:25:00|3822.1|3818.1|3822.6|3818.6|3825.6|3821.6|3820.6|3816.6|571
1698903000000|2023-11-02 05:30:00|3823.6|3819.6|3827.6|3823.6|3830.6|3826.6|3823.1|3819.1|455
1698903300000|2023-11-02 05:35:00|3827.1|3823.1|3826.6|3822.6|3830.6|3826.6|3825.6|3821.6|408
1698903600000|2023-11-02 05:40:00|3826.1|3822.1|3829.6|3825.6|3831.6|3827.6|3822.6|3818.6|312
1698903900000|2023-11-02 05:45:00|3830.6|3826.6|3825.6|3821.6|3830.6|3826.6|3824.6|3820.6|414
1698904200000|2023-11-02 05:50:00|3826.1|3822.1|3821.6|3817.6|3826.6|3822.6|3821.6|3817.6|316
1698904500000|2023-11-02 05:55:00|3822.1|3818.1|3811.6|3807.6|3824.1|3820.1|3811.1|3807.1|1475
1698904800000|2023-11-02 06:00:00|3812.1|3808.1|3818.6|3814.6|3822.6|3818.6|3812.1|3808.1|743
1698905100000|2023-11-02 06:05:00|3818.1|3814.1|3813.6|3809.6|3819.6|3815.6|3813.6|3809.6|393
1698905400000|2023-11-02 06:10:00|3813.1|3809.1|3814.6|3810.6|3818.6|3814.6|3811.6|3807.6|358
1698905700000|2023-11-02 06:15:00|3815.1|3811.1|3818.1|3814.1|3818.6|3814.6|3812.6|3808.6|355
1698906000000|2023-11-02 06:20:00|3817.6|3813.6|3813.6|3809.6|3818.1|3814.1|3813.1|3809.1|272
1698906300000|2023-11-02 06:25:00|3814.1|3810.1|3820.6|3816.6|3820.6|3816.6|3813.6|3809.6|453
1698906600000|2023-11-02 06:30:00|3821.1|3817.1|3816.6|3812.6|3821.1|3817.1|3816.6|3812.6|262
1698906900000|2023-11-02 06:35:00|3815.6|3811.6|3812.6|3808.6|3816.6|3812.6|3809.1|3805.1|936
1698907200000|2023-11-02 06:40:00|3812.1|3808.1|3807.6|3803.6|3812.6|3808.6|3807.6|3803.6|442
1698907500000|2023-11-02 06:45:00|3806.6|3802.6|3805.1|3801.1|3809.1|3805.1|3804.6|3800.6|479
1698907800000|2023-11-02 06:50:00|3805.6|3801.6|3803.6|3799.6|3806.6|3802.6|3800.6|3796.6|675
1698908100000|2023-11-02 06:55:00|3804.6|3800.6|3801.6|3797.6|3804.6|3800.6|3800.6|3796.6|527
1698908400000|2023-11-02 07:00:00|3800.6|3796.6|3803.6|3799.6|3803.6|3799.6|3799.6|3795.6|523
1698908700000|2023-11-02 07:05:00|3804.1|3800.1|3807.6|3803.6|3808.6|3804.6|3803.6|3799.6|846
1698909000000|2023-11-02 07:10:00|3808.6|3804.6|3805.1|3801.1|3809.1|3805.1|3803.6|3799.6|466
1698909300000|2023-11-02 07:15:00|3804.6|3800.6|3798.6|3794.6|3805.6|3801.6|3796.6|3792.6|389
1698909600000|2023-11-02 07:20:00|3799.6|3795.6|3802.6|3798.6|3802.6|3798.6|3798.6|3794.6|344
1698909900000|2023-11-02 07:25:00|3803.1|3799.1|3800.6|3796.6|3804.6|3800.6|3799.6|3795.6|344
1698910200000|2023-11-02 07:30:00|3801.6|3797.6|3811.6|3807.6|3812.1|3808.1|3800.6|3796.6|734
1698910500000|2023-11-02 07:35:00|3812.6|3808.6|3811.6|3807.6|3812.6|3808.6|3809.6|3805.6|421
1698910800000|2023-11-02 07:40:00|3811.1|3807.1|3810.6|3806.6|3811.6|3807.6|3809.6|3805.6|304
1698911100000|2023-11-02 07:45:00|3811.6|3807.6|3815.6|3811.6|3815.6|3811.6|3807.6|3803.6|615
1698911400000|2023-11-02 07:50:00|3814.6|3810.6|3815.6|3811.6|3816.6|3812.6|3813.6|3809.6|1039
1698911700000|2023-11-02 07:55:00|3816.1|3812.1|3814.6|3810.6|3817.6|3813.6|3813.6|3809.6|1271
1698912000000|2023-11-02 08:00:00|3815.1|3811.1|3811.6|3807.6|3816.1|3812.1|3810.6|3806.6|614
1698912300000|2023-11-02 08:05:00|3812.6|3808.6|3816.6|3812.6|3816.6|3812.6|3811.6|3807.6|1225
1698912600000|2023-11-02 08:10:00|3817.6|3813.6|3822.1|3818.1|3823.6|3819.6|3815.6|3811.6|923
1698912900000|2023-11-02 08:15:00|3821.6|3817.6|3826.6|3822.6|3826.6|3822.6|3821.6|3817.6|710
1698913200000|2023-11-02 08:20:00|3827.6|3823.6|3833.6|3829.6|3834.1|3830.1|3825.6|3821.6|953
1698913500000|2023-11-02 08:25:00|3833.1|3829.1|3833.6|3829.6|3834.6|3830.6|3832.6|3828.6|582
1698913800000|2023-11-02 08:30:00|3836.3|3827.3|3834.6|3825.6|3836.3|3827.3|3834.5|3825.5|0
1698914100000|2023-11-02 08:35:00|3834.4|3825.4|3837.4|3828.4|3837.4|3828.4|3834.1|3825.1|0
1698914400000|2023-11-02 08:40:00|3837.5|3828.5|3837.6|3828.6|3838.2|3829.2|3836.8|3827.8|0
1698914700000|2023-11-02 08:45:00|3837.7|3828.7|3838.4|3829.4|3838.4|3829.4|3836.8|3827.8|0
1698915000000|2023-11-02 08:50:00|3838.3|3829.3|3839.7|3830.7|3840|3831|3838.2|3829.2|0
1698915300000|2023-11-02 08:55:00|3839.6|3830.6|3838.6|3829.6|3840.1|3831.1|3838.3|3829.3|0
1698915600000|2023-11-02 09:00:00|3838.8|3829.8|3839.6|3830.6|3840.3|3831.3|3838.6|3829.6|0
1698915900000|2023-11-02 09:05:00|3839.7|3830.7|3839.7|3830.7|3840.4|3831.4|3839.3|3830.3|0
1698916200000|2023-11-02 09:10:00|3839.8|3830.8|3839.8|3830.8|3840.6|3831.6|3839.1|3830.1|0
1698916500000|2023-11-02 09:15:00|3836.1|3830.1|3839.1|3833.1|3842.6|3836.6|3834.6|3828.6|118
1698916800000|2023-11-02 09:20:00|3838.6|3832.6|3845.1|3839.1|3845.6|3839.6|3838.6|3832.6|51
1698917100000|2023-11-02 09:25:00|3845.6|3839.6|3850.1|3844.1|3851.1|3845.1|3842.6|3836.6|94
1698917400000|2023-11-02 09:30:00|3850.6|3844.6|3846.1|3840.1|3852.6|3846.6|3845.6|3839.6|52
1698917700000|2023-11-02 09:35:00|3845.6|3839.6|3851.6|3845.6|3852.6|3846.6|3845.6|3839.6|100
1698918000000|2023-11-02 09:40:00|3851.1|3845.1|3848.1|3842.1|3852.6|3846.6|3846.6|3840.6|58
1698918300000|2023-11-02 09:45:00|3847.6|3841.6|3850.6|3844.6|3850.6|3844.6|3847.1|3841.1|63
1698918600000|2023-11-02 09:50:00|3850.1|3844.1|3847.1|3841.1|3850.1|3844.1|3844.6|3838.6|32
1698918900000|2023-11-02 09:55:00|3847.6|3841.6|3850.6|3844.6|3851.1|3845.1|3846.6|3840.6|90
1698919200000|2023-11-02 10:00:00|3849.6|3843.6|3847.1|3841.1|3850.6|3844.6|3847.1|3841.1|15
1698919500000|2023-11-02 10:05:00|3847.6|3841.6|3847.1|3841.1|3849.1|3843.1|3846.1|3840.1|36
1698919800000|2023-11-02 10:10:00|3846.6|3840.6|3845.6|3839.6|3848.6|3842.6|3845.1|3839.1|40
1698920100000|2023-11-02 10:15:00|3846.1|3839.1|3847.1|3840.1|3847.1|3840.1|3846.1|3838.1|26
1698920400000|2023-11-02 10:20:00|3848.1|3841.1|3847.1|3840.1|3848.1|3841.1|3846.1|3839.1|11
1698920700000|2023-11-02 10:25:00|3846.1|3839.1|3846.1|3839.1|3847.1|3840.1|3846.1|3839.1|8
1698921000000|2023-11-02 10:30:00|3847.1|3838.1|3847.1|3839.1|3848.1|3841.1|3843.1|3836.1|40
1698921300000|2023-11-02 10:35:00|3848.1|3840.1|3849.1|3842.1|3849.1|3842.1|3847.1|3839.1|18
1698921600000|2023-11-02 10:40:00|3850.1|3843.1|3851.1|3844.1|3851.1|3844.1|3850.1|3843.1|10
1698921900000|2023-11-02 10:45:00|3852.1|3845.1|3852.1|3845.1|3852.1|3845.1|3851.1|3844.1|11
1698922200000|2023-11-02 10:50:00|3853.1|3844.1|3852.1|3845.1|3853.1|3846.1|3852.1|3844.1|14
1698922500000|2023-11-02 10:55:00|3853.1|3846.1|3851.1|3844.1|3853.1|3846.1|3851.1|3844.1|19
1698922800000|2023-11-02 11:00:00|3850.1|3843.1|3850.1|3842.1|3851.1|3843.1|3849.1|3842.1|6
1698923100000|2023-11-02 11:05:00|3851.1|3843.1|3849.1|3842.1|3851.1|3844.1|3848.1|3841.1|36
1698923400000|2023-11-02 11:10:00|3850.1|3841.1|3849.1|3842.1|3850.1|3843.1|3848.1|3841.1|9
1698923700000|2023-11-02 11:15:00|3850.1|3841.1|3848.1|3841.1|3850.1|3843.1|3848.1|3841.1|12
1698924000000|2023-11-02 11:20:00|3847.1|3840.1|3847.1|3839.1|3848.1|3841.1|3846.1|3839.1|29
1698924300000|2023-11-02 11:25:00|3846.1|3840.1|3847.1|3840.1|3847.1|3840.1|3846.1|3838.1|46
1698924600000|2023-11-02 11:30:00|3848.1|3841.1|3848.1|3840.1|3849.1|3842.1|3846.1|3839.1|22
1698924900000|2023-11-02 11:35:00|3847.1|3841.1|3848.1|3841.1|3848.1|3841.1|3846.1|3839.1|37
1698925200000|2023-11-02 11:40:00|3849.1|3842.1|3849.1|3841.1|3849.1|3842.1|3848.1|3841.1|8
1698925500000|2023-11-02 11:45:00|3848.1|3842.1|3848.1|3841.1|3849.1|3842.1|3848.1|3841.1|18
1698925800000|2023-11-02 11:50:00|3849.1|3842.1|3851.1|3844.1|3852.1|3845.1|3848.1|3842.1|37
1698926100000|2023-11-02 11:55:00|3852.1|3845.1|3851.1|3844.1|3852.1|3845.1|3850.1|3843.1|16
1698926400000|2023-11-02 12:00:00|3850.1|3843.1|3851.1|3844.1|3851.1|3844.1|3850.1|3842.1|74
1698926700000|2023-11-02 12:05:00|3852.1|3843.1|3855.1|3848.1|3855.1|3848.1|3852.1|3843.1|114
1698927000000|2023-11-02 12:10:00|3856.1|3847.1|3857.1|3849.1|3857.1|3850.1|3856.1|3847.1|59
1698927300000|2023-11-02 12:15:00|3856.1|3848.1|3858.1|3851.1|3860.1|3853.1|3854.1|3847.1|165
1698927600000|2023-11-02 12:20:00|3859.1|3852.1|3860.1|3853.1|3860.1|3853.1|3857.1|3849.1|47
1698927900000|2023-11-02 12:25:00|3859.1|3852.1|3857.1|3849.1|3859.1|3852.1|3855.1|3848.1|41
1698928200000|2023-11-02 12:30:00|3858.1|3850.1|3861.1|3853.1|3862.1|3855.1|3857.1|3850.1|74
1698928500000|2023-11-02 12:35:00|3860.1|3854.1|3863.1|3856.1|3864.1|3857.1|3860.1|3853.1|72
1698928800000|2023-11-02 12:40:00|3862.1|3855.1|3864.1|3857.1|3864.1|3857.1|3861.1|3854.1|56
1698929100000|2023-11-02 12:45:00|3865.1|3858.1|3871.1|3864.1|3872.1|3865.1|3865.1|3858.1|237
1698929400000|2023-11-02 12:50:00|3870.1|3863.1|3869.1|3862.1|3871.1|3864.1|3868.1|3860.1|47
1698929700000|2023-11-02 12:55:00|3870.1|3863.1|3869.1|3861.1|3872.1|3865.1|3867.1|3860.1|47
1698930000000|2023-11-02 13:00:00|3868.1|3860.1|3867.1|3860.1|3869.1|3861.1|3866.1|3859.1|38
1698930300000|2023-11-02 13:05:00|3866.1|3859.1|3867.1|3859.1|3867.1|3860.1|3863.1|3856.1|188
1698930600000|2023-11-02 13:10:00|3868.1|3860.1|3870.1|3862.1|3871.1|3864.1|3868.1|3859.1|74
1698930900000|2023-11-02 13:15:00|3869.1|3863.1|3865.1|3858.1|3870.1|3863.1|3863.1|3855.1|139
1698931200000|2023-11-02 13:20:00|3864.1|3857.1|3865.1|3858.1|3867.1|3860.1|3864.1|3856.1|38
1698931500000|2023-11-02 13:25:00|3866.1|3859.1|3867.1|3859.1|3868.1|3861.1|3865.1|3858.1|58
1698931800000|2023-11-02 13:30:00|3866.1|3860.1|3860.1|3853.1|3869.1|3862.1|3858.1|3851.1|566
1698932100000|2023-11-02 13:35:00|3859.1|3852.1|3886.1|3879.1|3887.1|3879.1|3857.1|3850.1|701
1698932400000|2023-11-02 13:40:00|3885.1|3878.1|3864.1|3857.1|3885.1|3878.1|3861.1|3854.1|705
1698932700000|2023-11-02 13:45:00|3863.1|3856.1|3856.1|3849.1|3866.1|3859.1|3851.1|3844.1|308
1698933000000|2023-11-02 13:50:00|3857.1|3850.1|3867.1|3860.1|3873.1|3865.1|3856.1|3849.1|260
1698933300000|2023-11-02 13:55:00|3868.1|3861.1|3878.6|3872.6|3879.1|3872.6|3867.1|3860.1|257
1698933600000|2023-11-02 14:00:00|3878.1|3872.1|3867.6|3861.6|3878.6|3872.6|3866.1|3860.1|252
1698933900000|2023-11-02 14:05:00|3868.1|3862.1|3852.1|3846.1|3868.6|3862.6|3852.1|3846.1|192
1698934200000|2023-11-02 14:10:00|3851.6|3845.6|3859.6|3853.6|3860.6|3854.6|3850.6|3844.6|169
1698934500000|2023-11-02 14:15:00|3859.1|3853.1|3864.6|3858.6|3868.6|3862.6|3858.1|3852.1|191
1698934800000|2023-11-02 14:20:00|3864.1|3858.1|3869.1|3863.1|3869.1|3863.1|3863.6|3857.6|98
1698935100000|2023-11-02 14:25:00|3868.6|3862.6|3875.6|3869.6|3876.1|3870.1|3867.6|3861.6|135
1698935400000|2023-11-02 14:30:00|3874.6|3868.6|3874.6|3868.6|3877.6|3871.6|3868.6|3862.6|240
1698935700000|2023-11-02 14:35:00|3875.6|3869.6|3875.6|3869.6|3876.6|3870.6|3871.1|3865.1|169
1698936000000|2023-11-02 14:40:00|3875.1|3869.1|3877.6|3871.6|3879.6|3873.6|3874.6|3868.6|148
1698936300000|2023-11-02 14:45:00|3877.1|3871.1|3874.1|3868.1|3877.1|3871.1|3872.6|3866.6|79
1698936600000|2023-11-02 14:50:00|3874.6|3868.6|3876.1|3870.1|3878.6|3872.6|3872.6|3866.6|82
1698936900000|2023-11-02 14:55:00|3876.6|3870.6|3879.1|3873.1|3879.6|3873.6|3875.6|3869.6|68
1698937200000|2023-11-02 15:00:00|3878.6|3872.6|3880.6|3874.6|3881.1|3875.1|3875.6|3869.6|80
1698937500000|2023-11-02 15:05:00|3880.1|3874.1|3878.6|3872.6|3880.6|3874.6|3877.6|3871.6|65
1698937800000|2023-11-02 15:10:00|3878.1|3872.1|3873.6|3867.6|3879.1|3873.1|3873.6|3867.6|78
1698938100000|2023-11-02 15:15:00|3874.1|3868.1|3876.1|3870.1|3877.6|3871.6|3869.6|3863.6|257
1698938400000|2023-11-02 15:20:00|3876.6|3870.6|3877.6|3871.6|3879.6|3873.6|3875.6|3869.6|29
1698938700000|2023-11-02 15:25:00|3876.6|3870.6|3876.1|3870.1|3878.6|3872.6|3875.6|3869.6|32
1698939000000|2023-11-02 15:30:00|3876.6|3870.6|3875.6|3869.6|3876.6|3870.6|3872.6|3866.6|55
1698939300000|2023-11-02 15:35:00|3876.1|3870.1|3877.6|3871.6|3877.6|3871.6|3875.6|3869.6|21
1698939600000|2023-11-02 15:40:00|3878.1|3872.1|3881.6|3875.6|3883.1|3877.1|3877.1|3871.1|290
1698939900000|2023-11-02 15:45:00|3881.1|3875.1|3878.6|3872.6|3881.6|3875.6|3878.6|3872.6|41
1698940200000|2023-11-02 15:50:00|3879.1|3873.1|3874.1|3868.1|3879.6|3873.6|3873.6|3867.6|71
1698940500000|2023-11-02 15:55:00|3873.6|3867.6|3874.6|3868.6|3875.6|3869.6|3872.6|3866.6|19
1698940800000|2023-11-02 16:00:00|3874.1|3868.1|3871.6|3865.6|3874.1|3868.1|3869.6|3863.6|88
1698941100000|2023-11-02 16:05:00|3872.1|3866.1|3868.6|3862.6|3872.6|3866.6|3867.6|3861.6|95
1698941400000|2023-11-02 16:10:00|3867.6|3861.6|3866.6|3860.6|3867.6|3861.6|3864.6|3858.6|122
1698941700000|2023-11-02 16:15:00|3866.1|3860.1|3868.6|3862.6|3868.6|3862.6|3864.6|3858.6|62
1698942000000|2023-11-02 16:20:00|3868.1|3862.1|3868.6|3862.6|3870.6|3864.6|3866.6|3860.6|30
1698942300000|2023-11-02 16:25:00|3868.1|3862.1|3865.6|3859.6|3868.1|3862.1|3862.6|3856.6|21
1698942600000|2023-11-02 16:30:00|3866.6|3860.6|3869.6|3863.6|3870.6|3864.6|3865.6|3859.6|59
1698942900000|2023-11-02 16:35:00|3869.1|3863.1|3867.1|3861.1|3870.1|3864.1|3866.6|3860.6|18
1698943200000|2023-11-02 16:40:00|3866.6|3860.6|3867.1|3861.1|3868.6|3862.6|3865.6|3859.6|15
1698943500000|2023-11-02 16:45:00|3867.6|3861.6|3867.6|3861.6|3868.6|3862.6|3866.6|3860.6|18
1698943800000|2023-11-02 16:50:00|3867.1|3861.1|3865.6|3859.6|3867.6|3861.6|3865.6|3859.6|22
1698944100000|2023-11-02 16:55:00|3864.6|3858.6|3864.6|3858.6|3867.1|3861.1|3863.6|3857.6|54
1698944400000|2023-11-02 17:00:00|3864.1|3858.1|3868.6|3862.6|3869.1|3863.1|3863.1|3857.1|52
1698944700000|2023-11-02 17:05:00|3868.1|3862.1|3869.1|3863.1|3869.6|3863.6|3866.1|3860.1|12
1698945000000|2023-11-02 17:10:00|3868.6|3862.6|3872.6|3866.6|3872.6|3866.6|3868.6|3862.6|49
1698945300000|2023-11-02 17:15:00|3874.6|3868.6|3872.6|3866.6|3875.6|3869.6|3872.6|3866.6|171
1698945600000|2023-11-02 17:20:00|3871.6|3865.6|3871.1|3865.1|3872.1|3866.1|3870.6|3864.6|104
1698945900000|2023-11-02 17:25:00|3870.6|3864.6|3871.6|3865.6|3872.1|3866.1|3870.6|3864.6|107
1698946200000|2023-11-02 17:30:00|3872.1|3866.1|3873.6|3867.6|3873.6|3867.6|3871.6|3865.6|11
1698946500000|2023-11-02 17:35:00|3874.1|3868.1|3876.6|3870.6|3876.6|3870.6|3872.6|3866.6|39
1698946800000|2023-11-02 17:40:00|3876.1|3870.1|3876.6|3870.6|3876.6|3870.6|3874.6|3868.6|18
1698947100000|2023-11-02 17:45:00|3876.1|3870.1|3875.6|3869.6|3877.6|3871.6|3875.6|3869.6|20
1698947400000|2023-11-02 17:50:00|3876.1|3870.1|3876.6|3870.6|3877.6|3871.6|3875.6|3869.6|7
1698947700000|2023-11-02 17:55:00|3877.1|3871.1|3875.6|3869.6|3877.6|3871.6|3875.6|3869.6|15
1698948000000|2023-11-02 18:00:00|3874.6|3868.6|3874.1|3868.1|3876.1|3870.1|3873.6|3867.6|11
1698948300000|2023-11-02 18:05:00|3874.6|3868.6|3872.6|3866.6|3874.6|3868.6|3872.1|3866.1|5
1698948600000|2023-11-02 18:10:00|3873.1|3867.1|3872.1|3866.1|3873.6|3867.6|3870.6|3864.6|30
1698948900000|2023-11-02 18:15:00|3872.6|3866.6|3872.6|3866.6|3872.6|3866.6|3871.6|3865.6|6
1698949200000|2023-11-02 18:20:00|3872.1|3866.1|3873.1|3867.1|3873.6|3867.6|3871.6|3865.6|6
1698949500000|2023-11-02 18:25:00|3873.6|3867.6|3874.1|3868.1|3874.6|3868.6|3872.1|3866.1|8
1698949800000|2023-11-02 18:30:00|3874.6|3868.6|3873.6|3867.6|3874.6|3868.6|3873.1|3867.1|2
1698950100000|2023-11-02 18:35:00|3874.1|3868.1|3874.6|3868.6|3875.6|3869.6|3874.1|3868.1|37
1698950400000|2023-11-02 18:40:00|3875.1|3869.1|3875.6|3869.6|3876.1|3870.1|3873.6|3867.6|20
1698950700000|2023-11-02 18:45:00|3875.1|3869.1|3875.6|3869.6|3877.6|3871.6|3874.6|3868.6|78
1698951000000|2023-11-02 18:50:00|3876.1|3870.1|3882.1|3876.1|3882.1|3876.1|3874.6|3868.6|56
1698951300000|2023-11-02 18:55:00|3881.6|3875.6|3885.3|3876.3|3887.1|3881.1|3881.6|3875.6|174
1698951600000|2023-11-02 19:00:00|3884.6|3875.6|3883.3|3874.3|3884.9|3875.9|3882.8|3873.8|0
1698951900000|2023-11-02 19:05:00|3883.2|3874.2|3884.8|3875.8|3884.9|3875.9|3883.2|3874.2|0
1698952200000|2023-11-02 19:10:00|3884.7|3875.7|3883.2|3874.2|3884.8|3875.8|3882.4|3873.4|0
1698952500000|2023-11-02 19:15:00|3883.1|3874.1|3882.4|3873.4|3883.8|3874.8|3882.3|3873.3|0
1698952800000|2023-11-02 19:20:00|3882.3|3873.3|3882.9|3873.9|3883.6|3874.6|3882.2|3873.2|0
1698953100000|2023-11-02 19:25:00|3882.8|3873.8|3882.1|3873.1|3883.6|3874.6|3881.5|3872.5|0
1698953400000|2023-11-02 19:30:00|3882.2|3873.2|3881.7|3872.7|3883.7|3874.7|3881.5|3872.5|0
1698953700000|2023-11-02 19:35:00|3882.3|3873.3|3885.5|3876.5|3885.5|3876.5|3881.1|3872.1|0
1698954000000|2023-11-02 19:40:00|3885.6|3876.6|3883.9|3874.9|3885.6|3876.6|3881.1|3872.1|0
1698954300000|2023-11-02 19:45:00|3883.8|3874.8|3884.8|3875.8|3885.5|3876.5|3883.1|3874.1|0
1698954600000|2023-11-02 19:50:00|3884.6|3875.6|3883.9|3874.9|3885.8|3876.8|3883.9|3874.9|0
1698954900000|2023-11-02 19:55:00|3883.2|3874.2|3881|3872|3883.7|3874.7|3879.3|3870.3|0
1698955200000|2023-11-02 20:00:00|3880.7|3871.7|3879.6|3870.6|3880.7|3871.7|3879.4|3870.4|0
1698955500000|2023-11-02 20:05:00|3879.5|3870.5|3880.4|3871.4|3880.7|3871.7|3878.9|3869.9|0
1698955800000|2023-11-02 20:10:00|3880.1|3871.1|3879.2|3870.2|3880.1|3871.1|3879|3870|0
1698956100000|2023-11-02 20:15:00|3879.3|3870.3|3878.8|3869.8|3879.9|3870.9|3878.7|3869.7|0
1698956400000|2023-11-02 20:20:00|3879|3870|3880|3871|3881.7|3872.7|3878.8|3869.8|0
1698956700000|2023-11-02 20:25:00|3880.2|3871.2|3882.6|3873.6|3883.5|3874.5|3879.5|3870.5|0
1698957000000|2023-11-02 20:30:00|3880.5|3871.5|3880.1|3871.1|3887.1|3878.1|3878.3|3869.3|0
1698957300000|2023-11-02 20:35:00|3880.2|3871.2|3880.1|3871.1|3881.9|3872.9|3879.3|3870.3|0
1698957600000|2023-11-02 20:40:00|3880.3|3871.3|3883|3874|3883.2|3874.2|3880|3871|0
1698957900000|2023-11-02 20:45:00|3882.9|3873.9|3882.9|3873.9|3883.9|3874.9|3882.3|3873.3|0
1698958200000|2023-11-02 20:50:00|3883|3874|3882.3|3873.3|3883|3874|3881.7|3872.7|0
1698958500000|2023-11-02 20:55:00|3882.2|3873.2|3883.5|3874.5|3883.9|3874.9|3882|3873|0
1698958800000|2023-11-02 21:00:00|3883.2|3874.2|3883.2|3874.2|3883.5|3874.5|3883.2|3874.2|0
1698959100000|2023-11-02 21:05:00|3883.1|3874.1|3884.6|3875.6|3885|3876|3883.1|3874.1|0
1698959400000|2023-11-02 21:10:00|3884.5|3875.5|3884.7|3875.7|3884.8|3875.8|3884.2|3875.2|0
1698959700000|2023-11-02 21:15:00|3884.6|3875.6|3884.3|3875.3|3884.9|3875.9|3884.2|3875.2|0
1698960000000|2023-11-02 21:20:00|3884.4|3875.4|3882.5|3873.5|3885.1|3876.1|3882.5|3873.5|0
1698960300000|2023-11-02 21:25:00|3882.3|3873.3|3883.2|3874.2|3883.5|3874.5|3881.7|3872.7|0
1698960600000|2023-11-02 21:30:00|3883.1|3874.1|3882.4|3873.4|3883.1|3874.1|3882.2|3873.2|0
1698960900000|2023-11-02 21:35:00|3882.3|3873.3|3882.3|3873.3|3882.4|3873.4|3882|3873|0
1698961200000|2023-11-02 21:40:00|3882.1|3873.1|3882.1|3873.1|3882.2|3873.2|3881.8|3872.8|0
1698961500000|2023-11-02 21:45:00|3882|3873|3881.9|3872.9|3882|3873|3881.6|3872.6|0
1698961800000|2023-11-02 21:50:00|3881.8|3872.8|3881.6|3872.6|3881.8|3872.8|3881.5|3872.5|0
1698962100000|2023-11-02 21:55:00|3881.5|3872.5|3881|3872|3881.6|3872.6|3880.9|3871.9|0
1698962400000|2023-11-02 22:00:00|3879.6|3870.6|3881|3872|3882.1|3873.1|3879.5|3870.5|0
1698962700000|2023-11-02 22:05:00|3881.1|3872.1|3881.9|3872.9|3882.2|3873.2|3880.8|3871.8|0
1698963000000|2023-11-02 22:10:00|3882|3873|3882.2|3873.2|3882.2|3873.2|3880.5|3871.5|0
1698963300000|2023-11-02 22:15:00|3882.1|3873.1|3882.2|3873.2|3882.8|3873.8|3881.9|3872.9|0
1698963600000|2023-11-02 22:20:00|3882.1|3873.1|3883.3|3874.3|3883.3|3874.3|3882.1|3873.1|0
1698963900000|2023-11-02 22:25:00|3883.5|3874.5|3883|3874|3884.4|3875.4|3883|3874|0
1698964200000|2023-11-02 22:30:00|3882.8|3873.8|3882.3|3873.3|3883|3874|3882.3|3873.3|0
1698964500000|2023-11-02 22:35:00|3882.4|3873.4|3883.5|3874.5|3883.7|3874.7|3882.3|3873.3|0
1698964800000|2023-11-02 22:40:00|3883.4|3874.4|3882.6|3873.6|3883.4|3874.4|3882.4|3873.4|0
1698965100000|2023-11-02 22:45:00|3882.5|3873.5|3881.5|3872.5|3882.6|3873.6|3881.5|3872.5|0
1698965400000|2023-11-02 22:50:00|3881.6|3872.6|3882.2|3873.2|3882.6|3873.6|3881.6|3872.6|0
1698965700000|2023-11-02 22:55:00|3882.3|3873.3|3882.1|3873.1|3882.4|3873.4|3882|3873|0
1698966000000|2023-11-02 23:00:00|3882.2|3873.2|3882.2|3873.2|3882.7|3873.7|3882.1|3873.1|0
1698966300000|2023-11-02 23:05:00|3882.4|3873.4|3883.8|3874.8|3883.8|3874.8|3882.2|3873.2|0
1698966600000|2023-11-02 23:10:00|3883.7|3874.7|3883.5|3874.5|3883.8|3874.8|3883.5|3874.5|0
1698966900000|2023-11-02 23:15:00|3883.6|3874.6|3883.6|3874.6|3883.9|3874.9|3883.3|3874.3|0
1698967200000|2023-11-02 23:20:00|3883.5|3874.5|3882.9|3873.9|3883.6|3874.6|3882.9|3873.9|0
1698967500000|2023-11-02 23:25:00|3883.1|3874.1|3883.5|3874.5|3883.5|3874.5|3882.9|3873.9|0
1698967800000|2023-11-02 23:30:00|3883.4|3874.4|3882.8|3873.8|3883.5|3874.5|3882.8|3873.8|0
1698968100000|2023-11-02 23:35:00|3882.7|3873.7|3882.6|3873.6|3882.9|3873.9|3882|3873|0
1698968400000|2023-11-02 23:40:00|3882.7|3873.7|3882.6|3873.6|3882.8|3873.8|3882.4|3873.4|0
1698968700000|2023-11-02 23:45:00|3882.7|3873.7|3882.8|3873.8|3882.9|3873.9|3882.6|3873.6|0
1698969000000|2023-11-02 23:50:00|3882.7|3873.7|3886.8|3877.8|3887.2|3878.2|3882.7|3873.7|0
1698969300000|2023-11-02 23:55:00|3886.7|3877.7|3886.2|3877.2|3886.9|3877.9|3886.1|3877.1|0
1698969600000|2023-11-03 00:00:00|3886.4|3877.4|3886.6|3877.6|3886.8|3877.8|3886.1|3877.1|0
1698969900000|2023-11-03 00:05:00|3886.7|3877.7|3886.6|3877.6|3886.9|3877.9|3886.2|3877.2|0
1698970200000|2023-11-03 00:10:00|3886.7|3877.7|3890.4|3881.4|3890.9|3881.9|3886.7|3877.7|0
1698970500000|2023-11-03 00:15:00|3890.3|3881.3|3889.5|3880.5|3890.3|3881.3|3889.3|3880.3|0
1698970800000|2023-11-03 00:20:00|3889.6|3880.6|3889.1|3880.1|3889.6|3880.6|3889.1|3880.1|0
1698971100000|2023-11-03 00:25:00|3889|3880|3889.2|3880.2|3889.4|3880.4|3888.3|3879.3|0
1698971400000|2023-11-03 00:30:00|3889.1|3880.1|3889.8|3880.8|3890|3881|3889|3880|0
1698971700000|2023-11-03 00:35:00|3889.6|3880.6|3890.2|3881.2|3890.2|3881.2|3889.6|3880.6|0
1698972000000|2023-11-03 00:40:00|3890|3881|3890.4|3881.4|3890.7|3881.7|3890|3881|0
1698972300000|2023-11-03 00:45:00|3890.2|3881.2|3890.1|3881.1|3890.5|3881.5|3889.9|3880.9|0
1698972600000|2023-11-03 00:50:00|3890|3881|3889.8|3880.8|3890|3881|3889.6|3880.6|0
1698972900000|2023-11-03 00:55:00|3890|3881|3890.5|3881.5|3890.8|3881.8|3890|3881|0
1698973200000|2023-11-03 01:00:00|3890.4|3881.4|3890.9|3881.9|3891|3882|3889.4|3880.4|0
1698973500000|2023-11-03 01:05:00|3890.8|3881.8|3890.9|3881.9|3891|3882|3889.7|3880.7|0
1698973800000|2023-11-03 01:10:00|3891|3882|3883.8|3874.8|3891.4|3882.4|3883.2|3874.2|0
1698974100000|2023-11-03 01:15:00|3883.4|3874.4|3875.6|3871.6|3883.4|3878.1|3871.6|3867.6|843
1698974400000|2023-11-03 01:20:00|3876.1|3872.1|3874.1|3870.1|3878.6|3874.6|3872.6|3868.6|546
1698974700000|2023-11-03 01:25:00|3873.6|3869.6|3872.6|3868.6|3875.6|3871.6|3867.6|3863.6|545
1698975000000|2023-11-03 01:30:00|3869.1|3865.1|3855.6|3851.6|3869.1|3865.1|3852.6|3848.6|2933
1698975300000|2023-11-03 01:35:00|3857.6|3853.6|3855.6|3851.6|3863.6|3859.6|3849.6|3845.6|1594
1698975600000|2023-11-03 01:40:00|3856.1|3852.1|3858.1|3854.1|3870.6|3866.6|3848.1|3844.1|1881
1698975900000|2023-11-03 01:45:00|3857.6|3853.6|3848.6|3844.6|3861.6|3857.6|3844.6|3840.6|3080
1698976200000|2023-11-03 01:50:00|3848.1|3844.1|3851.1|3847.1|3853.6|3849.6|3844.6|3840.6|941
1698976500000|2023-11-03 01:55:00|3851.6|3847.6|3860.6|3856.6|3861.6|3857.6|3848.6|3844.6|1126
1698976800000|2023-11-03 02:00:00|3861.1|3857.1|3865.6|3861.6|3867.6|3863.6|3857.6|3853.6|1209
1698977100000|2023-11-03 02:05:00|3864.6|3860.6|3873.6|3869.6|3881.6|3877.6|3863.6|3859.6|1911
1698977400000|2023-11-03 02:10:00|3874.1|3870.1|3883.6|3879.6|3885.1|3881.1|3872.1|3868.1|1149
1698977700000|2023-11-03 02:15:00|3882.6|3878.6|3875.6|3871.6|3884.6|3880.6|3871.6|3867.6|1010
1698978000000|2023-11-03 02:20:00|3876.6|3872.6|3874.6|3870.6|3880.6|3876.6|3871.6|3867.6|953
1698978300000|2023-11-03 02:25:00|3875.6|3871.6|3889|3885|3892|3888|3875.6|3871.6|1849
1698978600000|2023-11-03 02:30:00|3890|3886|3897|3893|3900|3896|3887.5|3883.5|1701
1698978900000|2023-11-03 02:35:00|3897.5|3893.5|3911|3907|3915|3911|3896|3892|3248
1698979200000|2023-11-03 02:40:00|3912|3908|3902.5|3898.5|3915|3911|3899|3895|1578
1698979500000|2023-11-03 02:45:00|3903|3899|3910|3906|3910|3906|3900.5|3896.5|948
1698979800000|2023-11-03 02:50:00|3911|3907|3915|3911|3915|3911|3904|3900|1269
1698980100000|2023-11-03 02:55:00|3916|3912|3916|3912|3921|3917|3915|3911|1912
1698980400000|2023-11-03 03:00:00|3917|3913|3913|3909|3920|3916|3913|3909|1326
1698980700000|2023-11-03 03:05:00|3912|3908|3915|3911|3917|3913|3910|3906|985
1698981000000|2023-11-03 03:10:00|3914.5|3910.5|3904.5|3900.5|3916|3912|3904|3900|374
1698981300000|2023-11-03 03:15:00|3905|3901|3906.5|3902.5|3907|3903|3901.5|3897.5|482
1698981600000|2023-11-03 03:20:00|3906|3902|3914|3910|3915|3911|3906|3902|644
1698981900000|2023-11-03 03:25:00|3915|3911|3908|3904|3916.5|3912.5|3907|3903|751
1698982200000|2023-11-03 03:30:00|3907|3903|3903|3899|3908|3904|3903|3899|408
1698982500000|2023-11-03 03:35:00|3903.5|3899.5|3902|3898|3903.5|3899.5|3900|3896|321
1698982800000|2023-11-03 03:40:00|3902.5|3898.5|3898|3894|3903|3899|3897|3893|399
1698983100000|2023-11-03 03:45:00|3899|3895|3902|3898|3902|3898|3897|3893|326
1698983400000|2023-11-03 03:50:00|3901|3897|3904|3900|3906|3902|3900.5|3896.5|263
1698983700000|2023-11-03 03:55:00|3904.5|3900.5|3903.5|3899.5|3905|3901|3903|3899|143
1698984000000|2023-11-03 04:00:00|3906.2|3897.2|3906.3|3897.3|3906.5|3897.5|3906.2|3897.2|0
1698984300000|2023-11-03 04:05:00|3906.2|3897.2|3906|3897|3906.3|3897.3|3906|3897|0
1698984600000|2023-11-03 04:10:00|3906.1|3897.1|3906.5|3897.5|3906.5|3897.5|3906.1|3897.1|0
1698984900000|2023-11-03 04:15:00|3906.4|3897.4|3906.9|3897.9|3906.9|3897.9|3906.3|3897.3|0
1698985200000|2023-11-03 04:20:00|3907|3898|3907.1|3898.1|3907.2|3898.2|3907|3898|0
1698985500000|2023-11-03 04:25:00|3907.2|3898.2|3907|3898|3907.2|3898.2|3907|3898|0
1698985800000|2023-11-03 04:30:00|3907.1|3898.1|3906.5|3897.5|3907.1|3898.1|3906.1|3897.1|0
1698986100000|2023-11-03 04:35:00|3906.4|3897.4|3906.5|3897.5|3906.6|3897.6|3906.3|3897.3|0
1698986400000|2023-11-03 04:40:00|3906.6|3897.6|3906.5|3897.5|3906.7|3897.7|3906.5|3897.5|0
1698986700000|2023-11-03 04:45:00|3906.6|3897.6|3907.2|3898.2|3907.2|3898.2|3906.6|3897.6|0
1698987000000|2023-11-03 04:50:00|3907|3898|3906.9|3897.9|3907.2|3898.2|3906.9|3897.9|0
1698987300000|2023-11-03 04:55:00|3906.8|3897.8|3906.9|3897.9|3906.9|3897.9|3906.8|3897.8|0
1698987600000|2023-11-03 05:00:00|3902|3898|3915|3911|3915|3911|3900|3896|1100
1698987900000|2023-11-03 05:05:00|3914|3910|3919|3915|3919|3915|3912.5|3908.5|761
1698988200000|2023-11-03 05:10:00|3920|3916|3910|3906|3920|3916|3910|3906|827
1698988500000|2023-11-03 05:15:00|3911|3907|3914.5|3910.5|3915|3911|3909|3905|780
1698988800000|2023-11-03 05:20:00|3915|3911|3916|3912|3918|3914|3911|3907|389
1698989100000|2023-11-03 05:25:00|3917|3913|3916|3912|3921|3917|3916|3912|495
1698989400000|2023-11-03 05:30:00|3916.5|3912.5|3925|3921|3925.5|3921.5|3916|3912|726
1698989700000|2023-11-03 05:35:00|3925.5|3921.5|3926|3922|3927.5|3923.5|3924|3920|593
1698990000000|2023-11-03 05:40:00|3925.5|3921.5|3921|3917|3926|3922|3920|3916|394
1698990300000|2023-11-03 05:45:00|3922|3918|3931|3927|3931.5|3927.5|3921|3917|1037
1698990600000|2023-11-03 05:50:00|3932|3928|3930|3926|3932|3928|3928|3924|678
1698990900000|2023-11-03 05:55:00|3931|3927|3933|3929|3936|3932|3931|3927|965
1698991200000|2023-11-03 06:00:00|3934|3930|3936.5|3932.5|3937|3933|3929|3925|663
1698991500000|2023-11-03 06:05:00|3937|3933|3940.5|3936.5|3943|3939|3936.5|3932.5|1017
1698991800000|2023-11-03 06:10:00|3941|3937|3938|3934|3941|3937|3936|3932|561
1698992100000|2023-11-03 06:15:00|3937.5|3933.5|3936.5|3932.5|3941|3937|3935|3931|613
1698992400000|2023-11-03 06:20:00|3936|3932|3928|3924|3936|3932|3927|3923|859
1698992700000|2023-11-03 06:25:00|3929|3925|3934|3930|3935|3931|3927|3923|594
1698993000000|2023-11-03 06:30:00|3933.5|3929.5|3938|3934|3938|3934|3931|3927|630
1698993300000|2023-11-03 06:35:00|3937|3933|3942|3938|3942|3938|3936|3932|776
1698993600000|2023-11-03 06:40:00|3941|3937|3949|3945|3951|3947|3938.5|3934.5|2097
1698993900000|2023-11-03 06:45:00|3949.5|3945.5|3938|3934|3950|3946|3937.5|3933.5|1045
1698994200000|2023-11-03 06:50:00|3939|3935|3934|3930|3940|3936|3932|3928|1007
1698994500000|2023-11-03 06:55:00|3935|3931|3938|3934|3939|3935|3932|3928|622
1698994800000|2023-11-03 07:00:00|3937|3933|3937|3933|3938|3934|3935|3931|764
1698995100000|2023-11-03 07:05:00|3937.5|3933.5|3941|3937|3944|3940|3937|3933|571
1698995400000|2023-11-03 07:10:00|3941.5|3937.5|3934|3930|3942|3938|3934|3930|562
1698995700000|2023-11-03 07:15:00|3934.5|3930.5|3935|3931|3936.5|3932.5|3930|3926|623
1698996000000|2023-11-03 07:20:00|3936|3932|3936|3932|3938|3934|3935|3931|545
1698996300000|2023-11-03 07:25:00|3935|3931|3935|3931|3936|3932|3934|3930|446
1698996600000|2023-11-03 07:30:00|3936|3932|3939|3935|3939|3935|3935|3931|924
1698996900000|2023-11-03 07:35:00|3938|3934|3942|3938|3944|3940|3938|3934|1814
1698997200000|2023-11-03 07:40:00|3943|3939|3944|3940|3947|3943|3942.5|3938.5|1370
1698997500000|2023-11-03 07:45:00|3945|3941|3950|3946|3951|3947|3944|3940|1248
1698997800000|2023-11-03 07:50:00|3949.5|3945.5|3949|3945|3952|3948|3949|3945|1631
1698998100000|2023-11-03 07:55:00|3948|3944|3947|3943|3950.5|3946.5|3947|3943|1432
1698998400000|2023-11-03 08:00:00|3948|3944|3944|3940|3949|3945|3943|3939|1404
1698998700000|2023-11-03 08:05:00|3943.5|3939.5|3935|3931|3944|3940|3935|3931|3021
1698999000000|2023-11-03 08:10:00|3935.5|3931.5|3937|3933|3940|3936|3934|3930|1404
1698999300000|2023-11-03 08:15:00|3937.5|3933.5|3939|3935|3939.5|3935.5|3937|3933|946
1698999600000|2023-11-03 08:20:00|3940|3936|3941|3937|3943|3939|3939|3935|1207
1698999900000|2023-11-03 08:25:00|3940.5|3936.5|3938.5|3934.5|3942|3938|3938|3934|2992
1699000200000|2023-11-03 08:30:00|3942.7|3933.7|3952.7|3943.7|3952.8|3943.8|3942.2|3933.2|0
1699000500000|2023-11-03 08:35:00|3952.6|3943.6|3956.3|3947.3|3957.8|3948.8|3952.6|3943.6|0
1699000800000|2023-11-03 08:40:00|3956.2|3947.2|3957.8|3948.8|3957.8|3948.8|3955.8|3946.8|0
1699001100000|2023-11-03 08:45:00|3957.7|3948.7|3952.6|3943.6|3958.1|3949.1|3952.6|3943.6|0
1699001400000|2023-11-03 08:50:00|3952.5|3943.5|3954.1|3945.1|3954.3|3945.3|3952.3|3943.3|0
1699001700000|2023-11-03 08:55:00|3954|3945|3952.6|3943.6|3954.1|3945.1|3952.5|3943.5|0
1699002000000|2023-11-03 09:00:00|3952.8|3943.8|3950.4|3941.4|3953|3944|3950|3941|0
1699002300000|2023-11-03 09:05:00|3950.3|3941.3|3949.8|3940.8|3952.1|3943.1|3949.8|3940.8|0
1699002600000|2023-11-03 09:10:00|3949.7|3940.7|3951.7|3942.7|3952|3943|3949.5|3940.5|0
1699002900000|2023-11-03 09:15:00|3951.8|3942.8|3936.5|3930.5|3951.8|3942.8|3932.5|3926.5|47
1699003200000|2023-11-03 09:20:00|3937|3931|3937|3931|3940.5|3934.5|3933|3927|90
1699003500000|2023-11-03 09:25:00|3936|3930|3932|3926|3937|3931|3931|3925|34
1699003800000|2023-11-03 09:30:00|3931.5|3925.5|3931|3925|3935|3929|3929|3923|84
1699004100000|2023-11-03 09:35:00|3930.5|3924.5|3934.5|3928.5|3935|3929|3928|3922|58
1699004400000|2023-11-03 09:40:00|3935|3929|3938|3932|3938.5|3932.5|3934|3928|42
1699004700000|2023-11-03 09:45:00|3938.5|3932.5|3941.5|3935.5|3942|3936|3937|3931|25
1699005000000|2023-11-03 09:50:00|3941|3935|3939.5|3933.5|3942|3936|3939|3933|9
1699005300000|2023-11-03 09:55:00|3939|3933|3938|3932|3940|3934|3938|3932|3
1699005600000|2023-11-03 10:00:00|3938.5|3932.5|3937|3931|3940|3934|3937|3931|9
1699005900000|2023-11-03 10:05:00|3937.5|3931.5|3937.5|3931.5|3940|3934|3937|3931|4
1699006200000|2023-11-03 10:10:00|3938|3932|3939|3933|3939|3933|3937|3931|7
1699006500000|2023-11-03 10:15:00|3939.5|3932.5|3937.5|3930.5|3939.5|3932.5|3937.5|3930.5|8
1699006800000|2023-11-03 10:20:00|3938.5|3931.5|3938.5|3930.5|3938.5|3931.5|3937.5|3930.5|2
1699007100000|2023-11-03 10:25:00|3937.5|3929.5|3935.5|3928.5|3937.5|3929.5|3935.5|3928.5|4
1699007400000|2023-11-03 10:30:00|3936.5|3929.5|3935.5|3928.5|3936.5|3929.5|3934.5|3927.5|15
1699007700000|2023-11-03 10:35:00|3934.5|3927.5|3935.5|3928.5|3936.5|3929.5|3934.5|3927.5|12
1699008000000|2023-11-03 10:40:00|3936.5|3929.5|3935.5|3928.5|3936.5|3929.5|3934.5|3927.5|0
1699008300000|2023-11-03 10:45:00|3936.5|3927.5|3934.5|3927.5|3936.5|3928.5|3934.5|3927.5|1
1699008600000|2023-11-03 10:50:00|3935.5|3928.5|3936.5|3928.5|3936.5|3929.5|3934.5|3927.5|6
1699008900000|2023-11-03 10:55:00|3935.5|3927.5|3935.5|3927.5|3936.5|3929.5|3935.5|3927.5|7
1699009200000|2023-11-03 11:00:00|3934.5|3926.5|3935.5|3927.5|3935.5|3928.5|3932.5|3925.5|19
1699009500000|2023-11-03 11:05:00|3934.5|3926.5|3933.5|3925.5|3935.5|3927.5|3933.5|3925.5|3
1699009800000|2023-11-03 11:10:00|3932.5|3926.5|3933.5|3925.5|3933.5|3926.5|3931.5|3924.5|12
1699010100000|2023-11-03 11:15:00|3932.5|3926.5|3935.5|3928.5|3935.5|3928.5|3932.5|3926.5|16
1699010400000|2023-11-03 11:20:00|3934.5|3927.5|3932.5|3924.5|3934.5|3928.5|3931.5|3924.5|57
1699010700000|2023-11-03 11:25:00|3931.5|3925.5|3934.5|3927.5|3934.5|3927.5|3931.5|3924.5|13
1699011000000|2023-11-03 11:30:00|3933.5|3926.5|3934.5|3927.5|3934.5|3927.5|3932.5|3925.5|12
1699011300000|2023-11-03 11:35:00|3936.5|3928.5|3936.5|3929.5|3936.5|3929.5|3934.5|3927.5|16
1699011600000|2023-11-03 11:40:00|3937.5|3928.5|3937.5|3929.5|3937.5|3930.5|3935.5|3928.5|38
1699011900000|2023-11-03 11:45:00|3936.5|3928.5|3934.5|3927.5|3936.5|3929.5|3934.5|3927.5|23
1699012200000|2023-11-03 11:50:00|3935.5|3928.5|3934.5|3927.5|3935.5|3928.5|3933.5|3926.5|10
1699012500000|2023-11-03 11:55:00|3935.5|3928.5|3936.5|3928.5|3936.5|3929.5|3934.5|3927.5|13
1699012800000|2023-11-03 12:00:00|3935.5|3927.5|3934.5|3927.5|3936.5|3929.5|3933.5|3926.5|10
1699013100000|2023-11-03 12:05:00|3933.5|3926.5|3933.5|3925.5|3934.5|3926.5|3932.5|3925.5|12
1699013400000|2023-11-03 12:10:00|3934.5|3926.5|3934.5|3927.5|3935.5|3927.5|3933.5|3926.5|17
1699013700000|2023-11-03 12:15:00|3935.5|3926.5|3934.5|3927.5|3935.5|3928.5|3933.5|3926.5|8
1699014000000|2023-11-03 12:20:00|3935.5|3928.5|3935.5|3927.5|3935.5|3928.5|3933.5|3926.5|11
1699014300000|2023-11-03 12:25:00|3934.5|3928.5|3932.5|3924.5|3936.5|3929.5|3931.5|3924.5|105
1699014600000|2023-11-03 12:30:00|3933.5|3925.5|3960.5|3953.5|3962.5|3954.5|3933.5|3925.5|389
1699014900000|2023-11-03 12:35:00|3961.5|3954.5|3960.5|3952.5|3964.5|3957.5|3955.5|3948.5|219
1699015200000|2023-11-03 12:40:00|3961.5|3953.5|3963.5|3956.5|3965.5|3958.5|3953.5|3945.5|219
1699015500000|2023-11-03 12:45:00|3964.5|3957.5|3964.5|3957.5|3967.5|3960.5|3963.5|3956.5|89
1699015800000|2023-11-03 12:50:00|3965.5|3958.5|3961.5|3953.5|3966.5|3958.5|3958.5|3951.5|74
1699016100000|2023-11-03 12:55:00|3960.5|3954.5|3961.5|3953.5|3962.5|3955.5|3956.5|3949.5|71
1699016400000|2023-11-03 13:00:00|3962.5|3954.5|3964.5|3956.5|3968.5|3961.5|3961.5|3954.5|52
1699016700000|2023-11-03 13:05:00|3963.5|3957.5|3963.5|3955.5|3964.5|3957.5|3960.5|3953.5|29
1699017000000|2023-11-03 13:10:00|3962.5|3956.5|3964.5|3956.5|3965.5|3958.5|3959.5|3952.5|142
1699017300000|2023-11-03 13:15:00|3963.5|3957.5|3969.5|3961.5|3973.5|3965.5|3962.5|3955.5|220
1699017600000|2023-11-03 13:20:00|3968.5|3962.5|3970.5|3963.5|3971.5|3964.5|3967.5|3960.5|143
1699017900000|2023-11-03 13:25:00|3971.5|3964.5|3972.5|3965.5|3977.5|3970.5|3969.5|3961.5|254
1699018200000|2023-11-03 13:30:00|3973.5|3966.5|3968.5|3961.5|3982.5|3975.5|3968.5|3961.5|787
1699018500000|2023-11-03 13:35:00|3969.5|3962.5|3980.5|3972.5|3982.5|3975.5|3967.5|3960.5|398
1699018800000|2023-11-03 13:40:00|3979.5|3973.5|3990.5|3983.5|3991.5|3984.5|3978.5|3971.5|554
1699019100000|2023-11-03 13:45:00|3991.5|3984.5|4000.5|3993.5|4005.5|3997.5|3991.5|3984.5|738
1699019400000|2023-11-03 13:50:00|3999.5|3992.5|4004.5|3996.5|4006.5|3999.5|3994.5|3987.5|526
1699019700000|2023-11-03 13:55:00|4003.5|3995.5|4001.5|3995.5|4008.5|4001.5|4000.5|3993.5|337
1699020000000|2023-11-03 14:00:00|4004|3998|4003|3997|4010|4004|4001|3995|465
1699020300000|2023-11-03 14:05:00|4003.5|3997.5|3993|3987|4006|4000|3992|3986|498
1699020600000|2023-11-03 14:10:00|3992.5|3986.5|3987|3981|3994|3988|3987|3981|392
1699020900000|2023-11-03 14:15:00|3986|3980|3994.5|3988.5|3995.5|3989.5|3985.5|3979.5|199
1699021200000|2023-11-03 14:20:00|3994|3988|3998|3992|3999.5|3993.5|3992|3986|184
1699021500000|2023-11-03 14:25:00|3998.5|3992.5|3992|3986|4000|3994|3985.5|3979.5|177
1699021800000|2023-11-03 14:30:00|3991|3985|3988|3982|3995|3989|3987|3981|178
1699022100000|2023-11-03 14:35:00|3989|3983|3992|3986|3992.5|3986.5|3985|3979|151
1699022400000|2023-11-03 14:40:00|3991.5|3985.5|3990|3984|3994|3988|3988|3982|54
1699022700000|2023-11-03 14:45:00|3991|3985|3994.5|3988.5|3995|3989|3989|3983|72
1699023000000|2023-11-03 14:50:00|3995|3989|3988|3982|3995|3989|3986|3980|347
1699023300000|2023-11-03 14:55:00|3988.5|3982.5|3993|3987|3993|3987|3987|3981|299
1699023600000|2023-11-03 15:00:00|3994|3988|3992|3986|3994.5|3988.5|3990|3984|242
1699023900000|2023-11-03 15:05:00|3992.5|3986.5|3991|3985|3996|3990|3990|3984|146
1699024200000|2023-11-03 15:10:00|3990.5|3984.5|3995|3989|3997|3991|3989|3983|82
1699024500000|2023-11-03 15:15:00|3995.5|3989.5|3998|3992|3999|3993|3995|3989|232
1699024800000|2023-11-03 15:20:00|3999|3993|4000|3994|4001|3995|3998|3992|209
1699025100000|2023-11-03 15:25:00|3999|3993|3998|3992|4003|3997|3998|3992|121
1699025400000|2023-11-03 15:30:00|3998.5|3992.5|4005|3999|4005|3999|3998.5|3992.5|192
1699025700000|2023-11-03 15:35:00|4005.5|3999.5|4004.5|3998.5|4006|4000|4003|3997|93
1699026000000|2023-11-03 15:40:00|4005|3999|4005|3999|4005|3999|4003|3997|32
1699026300000|2023-11-03 15:45:00|4004.5|3998.5|4004|3998|4005|3999|4002|3996|111
1699026600000|2023-11-03 15:50:00|4003.5|3997.5|4008|4002|4009|4003|4003|3997|111
1699026900000|2023-11-03 15:55:00|4008.5|4002.5|4008|4002|4010|4004|4007.5|4001.5|51
1699027200000|2023-11-03 16:00:00|4008.5|4002.5|4008.5|4002.5|4011|4005|4007|4001|58
1699027500000|2023-11-03 16:05:00|4009|4003|4010|4004|4011|4005|4007|4001|61
1699027800000|2023-11-03 16:10:00|4009.5|4003.5|4012|4006|4012.5|4006.5|4009|4003|52
1699028100000|2023-11-03 16:15:00|4012.5|4006.5|4012|4006|4017|4011|4011|4005|215
1699028400000|2023-11-03 16:20:00|4011.5|4005.5|4009.5|4003.5|4013|4007|4009|4003|138
1699028700000|2023-11-03 16:25:00|4010|4004|4009|4003|4011|4005|4008|4002|87
1699029000000|2023-11-03 16:30:00|4008|4002|4007|4001|4010|4004|4004|3998|73
1699029300000|2023-11-03 16:35:00|4007.5|4001.5|4003.5|3997.5|4008|4002|4003|3997|40
1699029600000|2023-11-03 16:40:00|4004|3998|4006|4000|4006|4000|4002|3996|63
1699029900000|2023-11-03 16:45:00|4005.5|3999.5|4004|3998|4009|4003|4004|3998|73
1699030200000|2023-11-03 16:50:00|4003|3997|4005|3999|4008.5|4002.5|4003|3997|71
1699030500000|2023-11-03 16:55:00|4005.5|3999.5|4007|4001|4008|4002|4005|3999|30
1699030800000|2023-11-03 17:00:00|4006|4000|4007|4001|4009|4003|4005|3999|32
1699031100000|2023-11-03 17:05:00|4006.5|4000.5|4003|3997|4007|4001|4003|3997|17
1699031400000|2023-11-03 17:10:00|4002.5|3996.5|3999|3993|4002.5|3996.5|3999|3993|188
1699031700000|2023-11-03 17:15:00|3999.5|3993.5|4000|3994|4001|3995|3997|3991|90
1699032000000|2023-11-03 17:20:00|3999|3993|3996|3990|4001.5|3995.5|3994|3988|86
1699032300000|2023-11-03 17:25:00|3995.5|3989.5|3998|3992|3998.5|3992.5|3994|3988|47
1699032600000|2023-11-03 17:30:00|3998.5|3992.5|3999|3993|3999|3993|3997.5|3991.5|7
1699032900000|2023-11-03 17:35:00|3998.5|3992.5|3998|3992|3999|3993|3996.5|3990.5|31
1699033200000|2023-11-03 17:40:00|3997.5|3991.5|3997|3991|3998|3992|3996|3990|16
1699033500000|2023-11-03 17:45:00|3998|3992|3998|3992|3999|3993|3996.5|3990.5|6
1699033800000|2023-11-03 17:50:00|3998.5|3992.5|4005|3999|4006|4000|3998|3992|219
1699034100000|2023-11-03 17:55:00|4005.5|3999.5|4011|4005|4011|4005|4005|3999|307
1699034400000|2023-11-03 18:00:00|4010.5|4004.5|4010|4004|4012|4006|4008|4002|116
1699034700000|2023-11-03 18:05:00|4009.5|4003.5|4010|4004|4011|4005|4007|4001|34
1699035000000|2023-11-03 18:10:00|4009.5|4003.5|4011|4005|4011|4005|4008|4002|17
1699035300000|2023-11-03 18:15:00|4010.5|4004.5|4011.5|4005.5|4011.5|4005.5|4009|4003|11
1699035600000|2023-11-03 18:20:00|4011|4005|4011|4005|4013|4007|4011|4005|17
1699035900000|2023-11-03 18:25:00|4011.5|4005.5|4014|4008|4014.5|4008.5|4011|4005|6
1699036200000|2023-11-03 18:30:00|4013.5|4007.5|4014|4008|4014.5|4008.5|4012|4006|63
1699036500000|2023-11-03 18:35:00|4013|4007|4010|4004|4013|4007|4009|4003|57
1699036800000|2023-11-03 18:40:00|4010.5|4004.5|4015|4009|4016|4010|4010.5|4004.5|312
1699037100000|2023-11-03 18:45:00|4014.5|4008.5|4014|4008|4015|4009|4011.5|4005.5|53
1699037400000|2023-11-03 18:50:00|4013.5|4007.5|4011.5|4005.5|4014|4008|4011.5|4005.5|21
1699037700000|2023-11-03 18:55:00|4012|4006|4012.1|4003.1|4013|4007|4009.5|4003.1|33
1699038000000|2023-11-03 19:00:00|4012.2|4003.2|4012.4|4003.4|4012.8|4003.8|4011.9|4002.9|0
1699038300000|2023-11-03 19:05:00|4012.3|4003.3|4011|4002|4012.5|4003.5|4011|4002|0
1699038600000|2023-11-03 19:10:00|4011.1|4002.1|4011.1|4002.1|4011.3|4002.3|4009.2|4000.2|0
1699038900000|2023-11-03 19:15:00|4011.2|4002.2|4008.7|3999.7|4011.2|4002.2|4008.7|3999.7|0
1699039200000|2023-11-03 19:20:00|4008.6|3999.6|4008.3|3999.3|4009.8|4000.8|4008.1|3999.1|0
1699039500000|2023-11-03 19:25:00|4008.2|3999.2|4008.9|3999.9|4010.2|4001.2|4008|3999|0
1699039800000|2023-11-03 19:30:00|4008.8|3999.8|4008.4|3999.4|4010.5|4001.5|4007.1|3998.1|0
1699040100000|2023-11-03 19:35:00|4008.5|3999.5|4010.5|4001.5|4011.1|4002.1|4008.3|3999.3|0
1699040400000|2023-11-03 19:40:00|4010.6|4001.6|4010.2|4001.2|4010.6|4001.6|4008.7|3999.7|0
1699040700000|2023-11-03 19:45:00|4010.1|4001.1|4009.6|4000.6|4010.5|4001.5|4009|4000|0
1699041000000|2023-11-03 19:50:00|4009.5|4000.5|4009.4|4000.4|4011.1|4002.1|4007.8|3998.8|0
1699041300000|2023-11-03 19:55:00|4008.8|3999.8|4007.3|3998.3|4010.5|4001.5|4003.8|3994.8|0
1699041600000|2023-11-03 20:00:00|4007.2|3998.2|4008.8|3999.8|4009.6|4000.6|4006.8|3997.8|0
1699041900000|2023-11-03 20:05:00|4008.9|3999.9|4008.8|3999.8|4009.1|4000.1|4008.3|3999.3|0
1699042200000|2023-11-03 20:10:00|4008.6|3999.6|4009.5|4000.5|4009.5|4000.5|4008.6|3999.6|0
1699042500000|2023-11-03 20:15:00|4009.3|4000.3|4008.9|3999.9|4009.7|4000.7|4008.8|3999.8|0
1699042800000|2023-11-03 20:20:00|4008.8|3999.8|4008.6|3999.6|4008.9|3999.9|4008.2|3999.2|0
1699043100000|2023-11-03 20:25:00|4008.5|3999.5|4009|4000|4009.1|4000.1|4008.4|3999.4|0
1699043400000|2023-11-03 20:30:00|4008.8|3999.8|4008.6|3999.6|4008.9|3999.9|4008.6|3999.6|0
1699043700000|2023-11-03 20:35:00|4008.7|3999.7|4008.5|3999.5|4008.8|3999.8|4008.5|3999.5|0
1699044300000|2023-11-03 20:45:00|4008.4|3999.4|4007.6|3998.6|4008.5|3999.5|4007.4|3998.4|0
1699044600000|2023-11-03 20:50:00|4007.5|3998.5|4007.6|3998.6|4007.8|3998.8|4007.4|3998.4|0
1699044900000|2023-11-03 20:55:00|4007.5|3998.5|4007.6|3998.6|4007.7|3998.7|4007.3|3998.3|0
1699225200000|2023-11-05 23:00:00|4010.9|4001.9|4010.3|4001.3|4010.9|4001.9|4008.7|3999.7|0
1699225500000|2023-11-05 23:05:00|4010.1|4001.1|4012.6|4003.6|4013|4004|4009.9|4000.9|0
1699225800000|2023-11-05 23:10:00|4012.5|4003.5|4011.7|4002.7|4013|4004|4011.7|4002.7|0
1699226100000|2023-11-05 23:15:00|4011.8|4002.8|4011.5|4002.5|4012.1|4003.1|4011.2|4002.2|0
1699226400000|2023-11-05 23:20:00|4011.7|4002.7|4019.2|4010.2|4019.9|4010.9|4010.6|4001.6|0
1699226700000|2023-11-05 23:25:00|4019|4010|4018.4|4009.4|4019.1|4010.1|4018.2|4009.2|0
1699227000000|2023-11-05 23:30:00|4018.5|4009.5|4018.2|4009.2|4018.8|4009.8|4018.1|4009.1|0
1699227300000|2023-11-05 23:35:00|4018.3|4009.3|4017.9|4008.9|4018.8|4009.8|4017.6|4008.6|0
1699227600000|2023-11-05 23:40:00|4018|4009|4017.3|4008.3|4018|4009|4017.1|4008.1|0
1699227900000|2023-11-05 23:45:00|4017.1|4008.1|4017.8|4008.8|4018.4|4009.4|4016.7|4007.7|0
1699228200000|2023-11-05 23:50:00|4018|4009|4018.4|4009.4|4019|4010|4017.8|4008.8|0
1699228500000|2023-11-05 23:55:00|4018.6|4009.6|4018.4|4009.4|4018.6|4009.6|4018|4009|0
1699228800000|2023-11-06 00:00:00|4018.2|4009.2|4017.1|4008.1|4018.6|4009.6|4016.9|4007.9|0
1699229100000|2023-11-06 00:05:00|4017.2|4008.2|4017.1|4008.1|4017.6|4008.6|4016.7|4007.7|0
1699229400000|2023-11-06 00:10:00|4017.3|4008.3|4017.2|4008.2|4017.9|4008.9|4016.8|4007.8|0
1699229700000|2023-11-06 00:15:00|4017.1|4008.1|4016.7|4007.7|4017.1|4008.1|4016.2|4007.2|0
1699230000000|2023-11-06 00:20:00|4016.8|4007.8|4016.3|4007.3|4017.3|4008.3|4016.2|4007.2|0
1699230300000|2023-11-06 00:25:00|4016.2|4007.2|4016.4|4007.4|4016.8|4007.8|4015.9|4006.9|0
1699230600000|2023-11-06 00:30:00|4016.3|4007.3|4016.1|4007.1|4016.7|4007.7|4015.9|4006.9|0
1699230900000|2023-11-06 00:35:00|4016|4007|4016.5|4007.5|4016.6|4007.6|4015.9|4006.9|0
1699231200000|2023-11-06 00:40:00|4016.4|4007.4|4016.5|4007.5|4016.7|4007.7|4016.2|4007.2|0
1699231500000|2023-11-06 00:45:00|4016.6|4007.6|4021.5|4012.5|4021.7|4012.7|4016.1|4007.1|0
1699231800000|2023-11-06 00:50:00|4021.6|4012.6|4021.5|4012.5|4021.7|4012.7|4021.3|4012.3|0
1699232100000|2023-11-06 00:55:00|4021.7|4012.7|4021.7|4012.7|4022.6|4013.6|4021.7|4012.7|0
1699232400000|2023-11-06 01:00:00|4022|4013|4021.9|4012.9|4022.1|4013.1|4021.5|4012.5|0
1699232700000|2023-11-06 01:05:00|4022.1|4013.1|4027.1|4018.1|4027.3|4018.3|4021.7|4012.7|0
1699233000000|2023-11-06 01:10:00|4027|4018|4030.6|4021.6|4030.6|4021.6|4026.3|4017.3|0
1699233300000|2023-11-06 01:15:00|4030.4|4021.4|4036|4032|4044|4040|4013|4009|1461
1699233600000|2023-11-06 01:20:00|4035.5|4031.5|4033|4029|4039|4035|4028|4024|1404
1699233900000|2023-11-06 01:25:00|4034.5|4030.5|4031|4027|4036|4032|4024|4020|762
1699234200000|2023-11-06 01:30:00|4028|4024|4066|4062|4067|4063|4028|4024|5280
1699234500000|2023-11-06 01:35:00|4066.5|4062.5|4072|4068|4073|4069|4052|4048|3384
1699234800000|2023-11-06 01:40:00|4072.5|4068.5|4064|4060|4075|4071|4057|4053|3116
1699235100000|2023-11-06 01:45:00|4064.5|4060.5|4072|4068|4081|4077|4064|4060|2978
1699235400000|2023-11-06 01:50:00|4073|4069|4073|4069|4081|4077|4067|4063|2428
1699235700000|2023-11-06 01:55:00|4072|4068|4081|4077|4083|4079|4067|4063|2413
1699236000000|2023-11-06 02:00:00|4082|4078|4084|4080|4097|4093|4082|4078|2806
1699236300000|2023-11-06 02:05:00|4084.5|4080.5|4071.5|4067.5|4084.5|4080.5|4067.5|4063.5|1686
1699236600000|2023-11-06 02:10:00|4072|4068|4072.5|4068.5|4077|4073|4068|4064|1023
1699236900000|2023-11-06 02:15:00|4073|4069|4069|4065|4085|4081|4068|4064|1088
1699237200000|2023-11-06 02:20:00|4068.5|4064.5|4074|4070|4075.5|4071.5|4067|4063|1018
1699237500000|2023-11-06 02:25:00|4074.5|4070.5|4081|4077|4082.5|4078.5|4072|4068|787
1699237800000|2023-11-06 02:30:00|4081.5|4077.5|4084.5|4080.5|4087|4083|4079|4075|884
1699238100000|2023-11-06 02:35:00|4085|4081|4091.5|4087.5|4095|4091|4085|4081|1261
1699238400000|2023-11-06 02:40:00|4091|4087|4100|4096|4104|4100|4091|4087|1486
1699238700000|2023-11-06 02:45:00|4099|4095|4087|4083|4100|4096|4084|4080|1499
1699239000000|2023-11-06 02:50:00|4088|4084|4094|4090|4097|4093|4088|4084|829
1699239300000|2023-11-06 02:55:00|4094.5|4090.5|4096|4092|4102|4098|4094.5|4090.5|842
1699239600000|2023-11-06 03:00:00|4096.5|4092.5|4105|4101|4105|4101|4094|4090|917
1699239900000|2023-11-06 03:05:00|4105.5|4101.5|4107|4103|4107|4103|4102|4098|950
1699240200000|2023-11-06 03:10:00|4106|4102|4097|4093|4111|4107|4095|4091|1779
1699240500000|2023-11-06 03:15:00|4098|4094|4093|4089|4102|4098|4092|4088|1028
1699240800000|2023-11-06 03:20:00|4093.5|4089.5|4103|4099|4103|4099|4093|4089|761
1699241100000|2023-11-06 03:25:00|4104|4100|4101|4097|4104|4100|4100|4096|700
1699241400000|2023-11-06 03:30:00|4100.5|4096.5|4092|4088|4101.5|4097.5|4091|4087|682
1699241700000|2023-11-06 03:35:00|4091.5|4087.5|4092|4088|4098|4094|4091|4087|729
1699242000000|2023-11-06 03:40:00|4091.5|4087.5|4086|4082|4092|4088|4083|4079|577
1699242300000|2023-11-06 03:45:00|4087|4083|4094.5|4090.5|4096|4092|4086|4082|524
1699242600000|2023-11-06 03:50:00|4095|4091|4088|4084|4095|4091|4087|4083|374
1699242900000|2023-11-06 03:55:00|4088.5|4084.5|4088.5|4084.5|4089|4085|4087|4083|274
1699243200000|2023-11-06 04:00:00|4091.3|4082.3|4091|4082|4091.3|4082.3|4090.4|4081.4|0
1699243500000|2023-11-06 04:05:00|4090.8|4081.8|4092|4083|4092.1|4083.1|4090.8|4081.8|0
1699243800000|2023-11-06 04:10:00|4092.2|4083.2|4092.3|4083.3|4092.3|4083.3|4091.8|4082.8|0
1699244100000|2023-11-06 04:15:00|4092.2|4083.2|4092.3|4083.3|4092.3|4083.3|4092.2|4083.2|0
1699244400000|2023-11-06 04:20:00|4092.2|4083.2|4092.2|4083.2|4092.3|4083.3|4092.2|4083.2|0
1699244700000|2023-11-06 04:25:00|4092.3|4083.3|4091.9|4082.9|4092.3|4083.3|4091.7|4082.7|0
1699245000000|2023-11-06 04:30:00|4092|4083|4091.5|4082.5|4092|4083|4091.5|4082.5|0
1699245300000|2023-11-06 04:35:00|4091.4|4082.4|4091.5|4082.5|4091.6|4082.6|4091.2|4082.2|0
1699245600000|2023-11-06 04:40:00|4091.6|4082.6|4091.4|4082.4|4091.8|4082.8|4091.4|4082.4|0
1699245900000|2023-11-06 04:45:00|4091.5|4082.5|4091.2|4082.2|4091.6|4082.6|4091.1|4082.1|0
1699246200000|2023-11-06 04:50:00|4091.1|4082.1|4090.5|4081.5|4091.1|4082.1|4090.5|4081.5|0
1699246500000|2023-11-06 04:55:00|4090.7|4081.7|4090.7|4081.7|4090.9|4081.9|4090.4|4081.4|0
1699246800000|2023-11-06 05:00:00|4090.8|4081.8|4085|4081|4096|4092|4083|4079|1537
1699247100000|2023-11-06 05:05:00|4086|4082|4090|4086|4094|4090|4085|4081|1148
1699247400000|2023-11-06 05:10:00|4089.5|4085.5|4089|4085|4092.5|4088.5|4084|4080|565
1699247700000|2023-11-06 05:15:00|4088|4084|4077.5|4073.5|4090|4086|4077|4073|1578
1699248000000|2023-11-06 05:20:00|4077|4073|4068|4064|4081|4077|4068|4064|1002
1699248300000|2023-11-06 05:25:00|4069|4065|4069|4065|4074|4070|4061.5|4057.5|1677
1699248600000|2023-11-06 05:30:00|4069.5|4065.5|4075|4071|4075|4071|4067|4063|1089
1699248900000|2023-11-06 05:35:00|4074.5|4070.5|4083|4079|4083|4079|4074|4070|739
1699249200000|2023-11-06 05:40:00|4083.5|4079.5|4080|4076|4085|4081|4080|4076|498
1699249500000|2023-11-06 05:45:00|4080.5|4076.5|4081|4077|4083|4079|4079|4075|484
1699249800000|2023-11-06 05:50:00|4081.5|4077.5|4070|4066|4082|4078|4069|4065|1309
1699250100000|2023-11-06 05:55:00|4070.5|4066.5|4074|4070|4077|4073|4070.5|4066.5|976
1699250400000|2023-11-06 06:00:00|4073.5|4069.5|4083.5|4079.5|4084|4080|4073.5|4069.5|892
1699250700000|2023-11-06 06:05:00|4084|4080|4083|4079|4087|4083|4081|4077|850
1699251000000|2023-11-06 06:10:00|4082|4078|4076|4072|4083.5|4079.5|4075|4071|1193
1699251300000|2023-11-06 06:15:00|4075|4071|4077|4073|4081|4077|4075|4071|669
1699251600000|2023-11-06 06:20:00|4077.5|4073.5|4074|4070|4081|4077|4073|4069|644
1699251900000|2023-11-06 06:25:00|4074.5|4070.5|4079|4075|4081|4077|4074|4070|479
1699252200000|2023-11-06 06:30:00|4079.5|4075.5|4089|4085|4090|4086|4079.5|4075.5|1024
1699252500000|2023-11-06 06:35:00|4090|4086|4093|4089|4093|4089|4089|4085|937
1699252800000|2023-11-06 06:40:00|4092|4088|4096|4092|4096|4092|4091|4087|623
1699253100000|2023-11-06 06:45:00|4097|4093|4097|4093|4099|4095|4095.5|4091.5|548
1699253400000|2023-11-06 06:50:00|4096|4092|4098|4094|4100|4096|4096|4092|684
1699253700000|2023-11-06 06:55:00|4099|4095|4095|4091|4099|4095|4095|4091|675
1699254000000|2023-11-06 07:00:00|4094|4090|4092|4088|4095|4091|4091|4087|507
1699254300000|2023-11-06 07:05:00|4091|4087|4088|4084|4095|4091|4087.5|4083.5|570
1699254600000|2023-11-06 07:10:00|4089|4085|4091|4087|4091|4087|4087|4083|579
1699254900000|2023-11-06 07:15:00|4090.5|4086.5|4095|4091|4095|4091|4090|4086|653
1699255200000|2023-11-06 07:20:00|4096|4092|4098|4094|4098|4094|4095|4091|662
1699255500000|2023-11-06 07:25:00|4098.5|4094.5|4097|4093|4100|4096|4096.5|4092.5|891
1699255800000|2023-11-06 07:30:00|4098|4094|4100|4096|4100|4096|4094.5|4090.5|870
1699256100000|2023-11-06 07:35:00|4099.5|4095.5|4105|4101|4105|4101|4099|4095|1458
1699256400000|2023-11-06 07:40:00|4104.5|4100.5|4106|4102|4107|4103|4104|4100|1205
1699256700000|2023-11-06 07:45:00|4105.5|4101.5|4105|4101|4106|4102|4102|4098|1635
1699257000000|2023-11-06 07:50:00|4104|4100|4101|4097|4104.5|4100.5|4099|4095|1558
1699257300000|2023-11-06 07:55:00|4100|4096|4100|4096|4103|4099|4098.5|4094.5|1749
1699257600000|2023-11-06 08:00:00|4099|4095|4102|4098|4102|4098|4097.5|4093.5|1180
1699257900000|2023-11-06 08:05:00|4102.5|4098.5|4109|4105|4109|4105|4101|4097|4488
1699258200000|2023-11-06 08:10:00|4108.5|4104.5|4109|4105|4111|4107|4107|4103|1151
1699258500000|2023-11-06 08:15:00|4109.5|4105.5|4109|4105|4113|4109|4108|4104|3000
1699258800000|2023-11-06 08:20:00|4108|4104|4107|4103|4109|4105|4104.5|4100.5|1048
1699259100000|2023-11-06 08:25:00|4106.5|4102.5|4105.5|4101.5|4107|4103|4103|4099|885
1699259400000|2023-11-06 08:30:00|4106.2|4097.2|4107|4098|4107.1|4098.1|4105.8|4096.8|0
1699259700000|2023-11-06 08:35:00|4106.9|4097.9|4106.8|4097.8|4107.4|4098.4|4106.2|4097.2|0
1699260000000|2023-11-06 08:40:00|4106.9|4097.9|4107.7|4098.7|4108.3|4099.3|4106.8|4097.8|0
1699260300000|2023-11-06 08:45:00|4107.8|4098.8|4107.1|4098.1|4107.9|4098.9|4106.4|4097.4|0
1699260600000|2023-11-06 08:50:00|4107.2|4098.2|4107.8|4098.8|4107.9|4098.9|4106.5|4097.5|0
1699260900000|2023-11-06 08:55:00|4107.7|4098.7|4107.4|4098.4|4109.6|4100.6|4106.9|4097.9|0
1699261200000|2023-11-06 09:00:00|4107.6|4098.6|4106.9|4097.9|4108|4099|4106.1|4097.1|0
1699261500000|2023-11-06 09:05:00|4106.7|4097.7|4106.3|4097.3|4107.6|4098.6|4106.1|4097.1|0
1699261800000|2023-11-06 09:10:00|4106.4|4097.4|4108|4099|4108.3|4099.3|4106.3|4097.3|0
1699262100000|2023-11-06 09:15:00|4108.2|4099.2|4112|4106|4119|4113|4108.2|4099.2|160
1699262400000|2023-11-06 09:20:00|4112.5|4106.5|4114.5|4108.5|4115|4109|4109|4103|23
1699262700000|2023-11-06 09:25:00|4115|4109|4115|4109|4117.5|4111.5|4112|4106|41
1699263000000|2023-11-06 09:30:00|4114.5|4108.5|4112.5|4106.5|4116|4110|4112.5|4106.5|18
1699263300000|2023-11-06 09:35:00|4112|4106|4113|4107|4113|4107|4109|4103|25
1699263600000|2023-11-06 09:40:00|4112.5|4106.5|4115|4109|4117.5|4111.5|4112.5|4106.5|15
1699263900000|2023-11-06 09:45:00|4114.5|4108.5|4112.5|4106.5|4116|4110|4112|4106|26
1699264200000|2023-11-06 09:50:00|4112|4106|4114.5|4108.5|4115.5|4109.5|4109|4103|66
1699264500000|2023-11-06 09:55:00|4114|4108|4114|4108|4115|4109|4112|4106|7
1699264800000|2023-11-06 10:00:00|4114.5|4108.5|4114.5|4108.5|4116.5|4110.5|4114|4108|7
1699265100000|2023-11-06 10:05:00|4114|4108|4116|4110|4118|4112|4114|4108|33
1699265400000|2023-11-06 10:10:00|4116.5|4110.5|4114.5|4108.5|4117.5|4111.5|4114|4108|27
1699265700000|2023-11-06 10:15:00|4115.5|4107.5|4115.5|4108.5|4116.5|4109.5|4113.5|4106.5|13
1699266000000|2023-11-06 10:20:00|4116.5|4107.5|4115.5|4107.5|4116.5|4109.5|4111.5|4104.5|24
1699266300000|2023-11-06 10:25:00|4114.5|4108.5|4113.5|4105.5|4114.5|4108.5|4113.5|4105.5|10
1699266600000|2023-11-06 10:30:00|4112.5|4106.5|4111.5|4104.5|4113.5|4106.5|4109.5|4102.5|28
1699266900000|2023-11-06 10:35:00|4110.5|4103.5|4108.5|4100.5|4110.5|4103.5|4107.5|4100.5|39
1699267200000|2023-11-06 10:40:00|4109.5|4101.5|4106.5|4098.5|4109.5|4102.5|4104.5|4096.5|63
1699267500000|2023-11-06 10:45:00|4105.5|4099.5|4103.5|4096.5|4106.5|4099.5|4101.5|4094.5|34
1699267800000|2023-11-06 10:50:00|4104.5|4095.5|4104.5|4097.5|4106.5|4099.5|4104.5|4095.5|14
1699268100000|2023-11-06 10:55:00|4103.5|4096.5|4106.5|4099.5|4106.5|4099.5|4103.5|4096.5|8
1699268400000|2023-11-06 11:00:00|4105.5|4098.5|4104.5|4096.5|4106.5|4099.5|4103.5|4096.5|3
1699268700000|2023-11-06 11:05:00|4105.5|4097.5|4102.5|4095.5|4105.5|4098.5|4101.5|4094.5|63
1699269000000|2023-11-06 11:10:00|4101.5|4094.5|4102.5|4095.5|4102.5|4095.5|4101.5|4094.5|32
1699269300000|2023-11-06 11:15:00|4101.5|4094.5|4101.5|4094.5|4103.5|4096.5|4100.5|4093.5|54
1699269600000|2023-11-06 11:20:00|4102.5|4095.5|4101.5|4093.5|4103.5|4095.5|4100.5|4093.5|23
1699269900000|2023-11-06 11:25:00|4100.5|4094.5|4102.5|4094.5|4103.5|4096.5|4100.5|4093.5|86
1699270200000|2023-11-06 11:30:00|4101.5|4095.5|4101.5|4094.5|4103.5|4096.5|4101.5|4094.5|85
1699270500000|2023-11-06 11:35:00|4100.5|4093.5|4099.5|4091.5|4100.5|4093.5|4097.5|4090.5|112
1699270800000|2023-11-06 11:40:00|4098.5|4090.5|4099.5|4092.5|4100.5|4092.5|4096.5|4089.5|40
1699271100000|2023-11-06 11:45:00|4098.5|4091.5|4098.5|4091.5|4099.5|4092.5|4096.5|4089.5|21
1699271400000|2023-11-06 11:50:00|4099.5|4092.5|4097.5|4089.5|4099.5|4092.5|4096.5|4089.5|34
1699271700000|2023-11-06 11:55:00|4096.5|4090.5|4096.5|4089.5|4098.5|4091.5|4094.5|4087.5|32
1699272000000|2023-11-06 12:00:00|4095.5|4088.5|4092.5|4085.5|4096.5|4089.5|4092.5|4085.5|57
1699272300000|2023-11-06 12:05:00|4093.5|4086.5|4093.5|4086.5|4094.5|4087.5|4092.5|4085.5|22
1699272600000|2023-11-06 12:10:00|4094.5|4087.5|4090.5|4083.5|4094.5|4087.5|4090.5|4083.5|19
1699272900000|2023-11-06 12:15:00|4091.5|4084.5|4091.5|4084.5|4092.5|4085.5|4090.5|4083.5|18
1699273200000|2023-11-06 12:20:00|4092.5|4085.5|4090.5|4083.5|4094.5|4087.5|4090.5|4083.5|40
1699273500000|2023-11-06 12:25:00|4091.5|4084.5|4091.5|4084.5|4092.5|4085.5|4090.5|4083.5|25
1699273800000|2023-11-06 12:30:00|4092.5|4083.5|4093.5|4086.5|4093.5|4086.5|4089.5|4082.5|39
1699274100000|2023-11-06 12:35:00|4094.5|4087.5|4099.5|4091.5|4099.5|4092.5|4094.5|4087.5|26
1699274400000|2023-11-06 12:40:00|4100.5|4092.5|4096.5|4089.5|4100.5|4093.5|4096.5|4088.5|24
1699274700000|2023-11-06 12:45:00|4097.5|4088.5|4094.5|4087.5|4097.5|4088.5|4094.5|4087.5|3
1699275000000|2023-11-06 12:50:00|4093.5|4086.5|4094.5|4087.5|4095.5|4088.5|4092.5|4085.5|18
1699275300000|2023-11-06 12:55:00|4093.5|4086.5|4096.5|4088.5|4096.5|4089.5|4093.5|4086.5|10
1699275600000|2023-11-06 13:00:00|4095.5|4089.5|4095.5|4088.5|4096.5|4089.5|4094.5|4087.5|1
1699275900000|2023-11-06 13:05:00|4096.5|4089.5|4094.5|4087.5|4096.5|4089.5|4093.5|4086.5|10
1699276200000|2023-11-06 13:10:00|4095.5|4088.5|4092.5|4085.5|4096.5|4088.5|4092.5|4085.5|16
1699276500000|2023-11-06 13:15:00|4093.5|4086.5|4094.5|4087.5|4095.5|4087.5|4091.5|4084.5|14
1699276800000|2023-11-06 13:20:00|4095.5|4088.5|4093.5|4086.5|4095.5|4088.5|4092.5|4085.5|23
1699277100000|2023-11-06 13:25:00|4092.5|4085.5|4093.5|4086.5|4094.5|4087.5|4092.5|4085.5|54
1699277400000|2023-11-06 13:30:00|4092.5|4085.5|4089.5|4081.5|4092.5|4085.5|4086.5|4079.5|187
1699277700000|2023-11-06 13:35:00|4090.5|4082.5|4087.5|4080.5|4094.5|4086.5|4087.5|4080.5|111
1699278000000|2023-11-06 13:40:00|4086.5|4079.5|4086.5|4079.5|4088.5|4081.5|4083.5|4076.5|182
1699278300000|2023-11-06 13:45:00|4087.5|4080.5|4089.5|4082.5|4089.5|4082.5|4085.5|4078.5|59
1699278600000|2023-11-06 13:50:00|4088.5|4081.5|4088.5|4080.5|4089.5|4082.5|4086.5|4079.5|44
1699278900000|2023-11-06 13:55:00|4087.5|4079.5|4087.5|4081.5|4088.5|4081.5|4086.5|4079.5|15
1699279200000|2023-11-06 14:00:00|4088|4082|4095|4089|4095|4089|4087.5|4081.5|65
1699279500000|2023-11-06 14:05:00|4094.5|4088.5|4092.5|4086.5|4094.5|4088.5|4091.5|4085.5|29
1699279800000|2023-11-06 14:10:00|4092|4086|4091|4085|4093|4087|4091|4085|2
1699280100000|2023-11-06 14:15:00|4091.5|4085.5|4092|4086|4093|4087|4091|4085|13
1699280400000|2023-11-06 14:20:00|4091.5|4085.5|4091|4085|4092|4086|4091|4085|8
1699280700000|2023-11-06 14:25:00|4092|4086|4089.5|4083.5|4092.5|4086.5|4088|4082|72
1699281000000|2023-11-06 14:30:00|4089|4083|4085|4079|4094|4088|4082|4076|319
1699281300000|2023-11-06 14:35:00|4084.5|4078.5|4083|4077|4086.5|4080.5|4074|4068|642
1699281600000|2023-11-06 14:40:00|4082.5|4076.5|4076|4070|4085|4079|4076|4070|665
1699281900000|2023-11-06 14:45:00|4075.5|4069.5|4070|4064|4080|4074|4066|4060|462
1699282200000|2023-11-06 14:50:00|4070.5|4064.5|4076|4070|4078|4072|4070|4064|121
1699282500000|2023-11-06 14:55:00|4076.5|4070.5|4073|4067|4077|4071|4071.5|4065.5|83
1699282800000|2023-11-06 15:00:00|4074|4068|4070|4064|4079|4073|4068|4062|135
1699283100000|2023-11-06 15:05:00|4071|4065|4066|4060|4072|4066|4066|4060|138
1699283400000|2023-11-06 15:10:00|4066.5|4060.5|4048.5|4042.5|4067|4061|4046.5|4040.5|561
1699283700000|2023-11-06 15:15:00|4049|4043|4058|4052|4059|4053|4049|4043|227
1699284000000|2023-11-06 15:20:00|4059|4053|4059|4053|4066|4060|4057|4051|221
1699284300000|2023-11-06 15:25:00|4058|4052|4058.5|4052.5|4059|4053|4056|4050|214
1699284600000|2023-11-06 15:30:00|4059|4053|4058|4052|4061|4055|4055|4049|287
1699284900000|2023-11-06 15:35:00|4057|4051|4063|4057|4063|4057|4054|4048|161
1699285200000|2023-11-06 15:40:00|4063.5|4057.5|4059|4053|4065|4059|4059|4053|116
1699285500000|2023-11-06 15:45:00|4058|4052|4056|4050|4058.5|4052.5|4052|4046|198
1699285800000|2023-11-06 15:50:00|4057|4051|4061|4055|4061.5|4055.5|4056|4050|31
1699286100000|2023-11-06 15:55:00|4060.5|4054.5|4065|4059|4065|4059|4060.5|4054.5|64
1699286400000|2023-11-06 16:00:00|4066|4060|4065.5|4059.5|4070|4064|4063.5|4057.5|114
1699286700000|2023-11-06 16:05:00|4065|4059|4070|4064|4071|4065|4065|4059|52
1699287000000|2023-11-06 16:10:00|4069|4063|4067|4061|4071|4065|4066.5|4060.5|78
1699287300000|2023-11-06 16:15:00|4068|4062|4069.5|4063.5|4070|4064|4067|4061|19
1699287600000|2023-11-06 16:20:00|4069|4063|4062.5|4056.5|4069.5|4063.5|4061|4055|43
1699287900000|2023-11-06 16:25:00|4063|4057|4065|4059|4067|4061|4063|4057|48
1699288200000|2023-11-06 16:30:00|4064.5|4058.5|4065.5|4059.5|4069|4063|4064|4058|60
1699288500000|2023-11-06 16:35:00|4065|4059|4068|4062|4068|4062|4064|4058|22
1699288800000|2023-11-06 16:40:00|4069|4063|4066|4060|4069|4063|4065|4059|48
1699289100000|2023-11-06 16:45:00|4065.5|4059.5|4066|4060|4067|4061|4063|4057|53
1699289400000|2023-11-06 16:50:00|4067|4061|4071|4065|4073|4067|4066|4060|72
1699289700000|2023-11-06 16:55:00|4070|4064|4071|4065|4074|4068|4070|4064|66
1699290000000|2023-11-06 17:00:00|4072|4066|4067|4061|4072.5|4066.5|4067|4061|40
1699290300000|2023-11-06 17:05:00|4068|4062|4070|4064|4071|4065|4065.5|4059.5|77
1699290600000|2023-11-06 17:10:00|4069|4063|4064.5|4058.5|4069|4063|4064|4058|65
1699290900000|2023-11-06 17:15:00|4065|4059|4064|4058|4066|4060|4062|4056|58
1699291200000|2023-11-06 17:20:00|4063.5|4057.5|4061|4055|4063.5|4057.5|4060|4054|30
1699291500000|2023-11-06 17:25:00|4060.5|4054.5|4062.5|4056.5|4063|4057|4059|4053|66
1699291800000|2023-11-06 17:30:00|4063|4057|4063|4057|4065|4059|4062.5|4056.5|35
1699292100000|2023-11-06 17:35:00|4062.5|4056.5|4062|4056|4063|4057|4060|4054|52
1699292400000|2023-11-06 17:40:00|4062.5|4056.5|4061.5|4055.5|4063|4057|4060|4054|34
1699292700000|2023-11-06 17:45:00|4062|4056|4059|4053|4062|4056|4058|4052|17
1699293000000|2023-11-06 17:50:00|4058.5|4052.5|4057.5|4051.5|4058.5|4052.5|4054|4048|141
1699293300000|2023-11-06 17:55:00|4057|4051|4055|4049|4058|4052|4055|4049|40
1699293600000|2023-11-06 18:00:00|4054|4048|4051|4045|4055|4049|4050|4044|145
1699293900000|2023-11-06 18:05:00|4051.5|4045.5|4052|4046|4053.5|4047.5|4051|4045|61
1699294200000|2023-11-06 18:10:00|4053|4047|4046|4040|4053|4047|4046|4040|124
1699294500000|2023-11-06 18:15:00|4046.5|4040.5|4045|4039|4047|4041|4045|4039|89
1699294800000|2023-11-06 18:20:00|4044.5|4038.5|4047|4041|4047|4041|4041|4035|226
1699295100000|2023-11-06 18:25:00|4046.5|4040.5|4045|4039|4048|4042|4044|4038|61
1699295400000|2023-11-06 18:30:00|4044.5|4038.5|4046|4040|4046|4040|4043|4037|32
1699295700000|2023-11-06 18:35:00|4046.5|4040.5|4045|4039|4049.5|4043.5|4045|4039|51
1699296000000|2023-11-06 18:40:00|4044.5|4038.5|4043|4037|4044.5|4038.5|4042|4036|54
1699296300000|2023-11-06 18:45:00|4042.5|4036.5|4044.5|4038.5|4048|4042|4042|4036|110
1699296600000|2023-11-06 18:50:00|4045|4039|4042|4036|4045|4039|4041.5|4035.5|70
1699296900000|2023-11-06 18:55:00|4042.5|4036.5|4048|4039|4048|4041.5|4042|4036|98
1699297200000|2023-11-06 19:00:00|4048.1|4039.1|4049.8|4040.8|4051.3|4042.3|4048.1|4039.1|0
1699297500000|2023-11-06 19:05:00|4049.7|4040.7|4049.1|4040.1|4049.8|4040.8|4049|4040|0
1699297800000|2023-11-06 19:10:00|4049|4040|4047.5|4038.5|4049.1|4040.1|4047.2|4038.2|0
1699298100000|2023-11-06 19:15:00|4047.4|4038.4|4049.5|4040.5|4049.5|4040.5|4047.4|4038.4|0
1699298400000|2023-11-06 19:20:00|4049.6|4040.6|4049.3|4040.3|4049.7|4040.7|4049.2|4040.2|0
1699298700000|2023-11-06 19:25:00|4049.4|4040.4|4049.9|4040.9|4049.9|4040.9|4049.3|4040.3|0
1699299000000|2023-11-06 19:30:00|4049.8|4040.8|4051.6|4042.6|4051.7|4042.7|4049.7|4040.7|0
1699299300000|2023-11-06 19:35:00|4051.7|4042.7|4051.6|4042.6|4051.8|4042.8|4051.4|4042.4|0
1699299600000|2023-11-06 19:40:00|4051.5|4042.5|4054.8|4045.8|4055|4046|4051.5|4042.5|0
1699299900000|2023-11-06 19:45:00|4054.7|4045.7|4054.5|4045.5|4055|4046|4054.5|4045.5|0
1699300200000|2023-11-06 19:50:00|4054.6|4045.6|4056.3|4047.3|4056.4|4047.4|4054.6|4045.6|0
1699300500000|2023-11-06 19:55:00|4056.4|4047.4|4057.7|4048.7|4058.5|4049.5|4056.4|4047.4|0
1699300800000|2023-11-06 20:00:00|4057.8|4048.8|4057.1|4048.1|4057.8|4048.8|4056.4|4047.4|0
1699301100000|2023-11-06 20:05:00|4057|4048|4057.5|4048.5|4057.7|4048.7|4056.6|4047.6|0
1699301400000|2023-11-06 20:10:00|4057.6|4048.6|4058.8|4049.8|4060.3|4051.3|4057.5|4048.5|0
1699301700000|2023-11-06 20:15:00|4058.1|4049.1|4059|4050|4059.1|4050.1|4058.1|4049.1|0
1699302000000|2023-11-06 20:20:00|4058.9|4049.9|4058.3|4049.3|4059|4050|4058|4049|0
1699302300000|2023-11-06 20:25:00|4058.9|4049.9|4057.5|4048.5|4059|4050|4057.2|4048.2|0
1699302600000|2023-11-06 20:30:00|4057.6|4048.6|4056.4|4047.4|4057.7|4048.7|4056.1|4047.1|0
1699302900000|2023-11-06 20:35:00|4056.5|4047.5|4056.1|4047.1|4056.5|4047.5|4055.9|4046.9|0
1699303200000|2023-11-06 20:40:00|4056.2|4047.2|4056|4047|4056.3|4047.3|4054.4|4045.4|0
1699303500000|2023-11-06 20:45:00|4055.9|4046.9|4056.1|4047.1|4056.8|4047.8|4055.8|4046.8|0
1699303800000|2023-11-06 20:50:00|4056|4047|4056.1|4047.1|4057.7|4048.7|4056|4047|0
1699304100000|2023-11-06 20:55:00|4056.2|4047.2|4058.1|4049.1|4058.1|4049.1|4054.6|4045.6|0
1699304400000|2023-11-06 21:00:00|4057.8|4048.8|4056.2|4047.2|4058.4|4049.4|4056.2|4047.2|0
1699304700000|2023-11-06 21:05:00|4056.1|4047.1|4056.1|4047.1|4056.2|4047.2|4055.3|4046.3|0
1699305000000|2023-11-06 21:10:00|4056.2|4047.2|4056.3|4047.3|4056.3|4047.3|4055.5|4046.5|0
1699305300000|2023-11-06 21:15:00|4056.4|4047.4|4056.5|4047.5|4056.5|4047.5|4056.1|4047.1|0
1699305600000|2023-11-06 21:20:00|4056.4|4047.4|4055.6|4046.6|4056.4|4047.4|4055.4|4046.4|0
1699305900000|2023-11-06 21:25:00|4055.4|4046.4|4055.4|4046.4|4055.8|4046.8|4055.4|4046.4|0
1699306200000|2023-11-06 21:30:00|4055.6|4046.6|4055.6|4046.6|4055.6|4046.6|4055.6|4046.6|0
1699306500000|2023-11-06 21:35:00|4055.5|4046.5|4055.4|4046.4|4055.5|4046.5|4055.4|4046.4|0
1699306800000|2023-11-06 21:40:00|4055.5|4046.5|4056.2|4047.2|4056.2|4047.2|4055.5|4046.5|0
1699307100000|2023-11-06 21:45:00|4056|4047|4055.8|4046.8|4056|4047|4055.8|4046.8|0
1699307400000|2023-11-06 21:50:00|4055.7|4046.7|4055.4|4046.4|4055.7|4046.7|4055.2|4046.2|0
1699307700000|2023-11-06 21:55:00|4055.2|4046.2|4054.9|4045.9|4055.5|4046.5|4054.8|4045.8|0
1699308000000|2023-11-06 22:00:00|4055|4046|4055.2|4046.2|4055.3|4046.3|4055|4046|0
1699308300000|2023-11-06 22:05:00|4055.3|4046.3|4055.2|4046.2|4055.3|4046.3|4055.2|4046.2|0
1699308600000|2023-11-06 22:10:00|4055.7|4046.7|4055.7|4046.7|4055.7|4046.7|4055.7|4046.7|0
1699308900000|2023-11-06 22:15:00|4055.6|4046.6|4055.8|4046.8|4055.8|4046.8|4055.6|4046.6|0
1699309200000|2023-11-06 22:20:00|4055.6|4046.6|4055.8|4046.8|4056|4047|4055.6|4046.6|0
1699309500000|2023-11-06 22:25:00|4055.7|4046.7|4055.7|4046.7|4055.7|4046.7|4055.6|4046.6|0
1699309800000|2023-11-06 22:30:00|4055.6|4046.6|4055.7|4046.7|4055.8|4046.8|4055.6|4046.6|0
1699310100000|2023-11-06 22:35:00|4055.8|4046.8|4055.6|4046.6|4055.8|4046.8|4055.6|4046.6|0
1699310400000|2023-11-06 22:40:00|4052.1|4043.1|4054.3|4045.3|4054.3|4045.3|4052.1|4043.1|0
1699310700000|2023-11-06 22:45:00|4054.2|4045.2|4054.2|4045.2|4054.2|4045.2|4054.2|4045.2|0
1699311000000|2023-11-06 22:50:00|4054.3|4045.3|4054.2|4045.2|4054.3|4045.3|4054.2|4045.2|0
1699311300000|2023-11-06 22:55:00|4054.3|4045.3|4054.2|4045.2|4054.3|4045.3|4054.1|4045.1|0
1699311600000|2023-11-06 23:00:00|4053.4|4044.4|4053|4044|4053.7|4044.7|4052.4|4043.4|0
1699311900000|2023-11-06 23:05:00|4053.2|4044.2|4052.6|4043.6|4053.2|4044.2|4052.2|4043.2|0
1699312200000|2023-11-06 23:10:00|4052.7|4043.7|4052.6|4043.6|4053|4044|4052.3|4043.3|0
1699312500000|2023-11-06 23:15:00|4052.7|4043.7|4052|4043|4052.8|4043.8|4052|4043|0
1699312800000|2023-11-06 23:20:00|4052.1|4043.1|4050.3|4041.3|4052.1|4043.1|4049.6|4040.6|0
1699313100000|2023-11-06 23:25:00|4050.2|4041.2|4050.3|4041.3|4050.5|4041.5|4050.1|4041.1|0
1699313400000|2023-11-06 23:30:00|4050.5|4041.5|4050.3|4041.3|4050.5|4041.5|4050.1|4041.1|0
1699313700000|2023-11-06 23:35:00|4050.2|4041.2|4049.4|4040.4|4050.2|4041.2|4049.4|4040.4|0
1699314000000|2023-11-06 23:40:00|4049.5|4040.5|4050|4041|4050.1|4041.1|4049.4|4040.4|0
1699314300000|2023-11-06 23:45:00|4049.9|4040.9|4050.3|4041.3|4050.7|4041.7|4049.9|4040.9|0
1699314600000|2023-11-06 23:50:00|4050.2|4041.2|4050.3|4041.3|4050.7|4041.7|4050.1|4041.1|0
1699314900000|2023-11-06 23:55:00|4050.5|4041.5|4050.3|4041.3|4050.7|4041.7|4050.3|4041.3|0
1699315200000|2023-11-07 00:00:00|4050.5|4041.5|4050.1|4041.1|4050.7|4041.7|4050|4041|0
1699315500000|2023-11-07 00:05:00|4050.2|4041.2|4049.8|4040.8|4050.7|4041.7|4049.6|4040.6|0
1699315800000|2023-11-07 00:10:00|4049.6|4040.6|4047.2|4038.2|4049.8|4040.8|4046.9|4037.9|0
1699316100000|2023-11-07 00:15:00|4047.3|4038.3|4047.4|4038.4|4049.9|4040.9|4046.9|4037.9|0
1699316400000|2023-11-07 00:20:00|4047.5|4038.5|4046.4|4037.4|4047.6|4038.6|4046.4|4037.4|0
1699316700000|2023-11-07 00:25:00|4046.5|4037.5|4047.9|4038.9|4048.3|4039.3|4046.4|4037.4|0
1699317000000|2023-11-07 00:30:00|4047.8|4038.8|4047.5|4038.5|4047.9|4038.9|4047.2|4038.2|0
1699317300000|2023-11-07 00:35:00|4047.4|4038.4|4047.3|4038.3|4047.6|4038.6|4046.8|4037.8|0
1699317600000|2023-11-07 00:40:00|4047.4|4038.4|4047.2|4038.2|4047.4|4038.4|4046.7|4037.7|0
1699317900000|2023-11-07 00:45:00|4047.3|4038.3|4046.8|4037.8|4047.3|4038.3|4046.5|4037.5|0
1699318200000|2023-11-07 00:50:00|4046.9|4037.9|4047.1|4038.1|4047.3|4038.3|4046.9|4037.9|0
1699318500000|2023-11-07 00:55:00|4046.9|4037.9|4047|4038|4047.4|4038.4|4046.8|4037.8|0
1699318800000|2023-11-07 01:00:00|4046.8|4037.8|4046.3|4037.3|4046.8|4037.8|4045.8|4036.8|0
1699319100000|2023-11-07 01:05:00|4046.2|4037.2|4046.3|4037.3|4047.2|4038.2|4046.2|4037.2|0
1699319400000|2023-11-07 01:10:00|4046.4|4037.4|4044.9|4035.9|4046.9|4037.9|4044.7|4035.7|0
1699319700000|2023-11-07 01:15:00|4042|4038|4055|4051|4055|4051|4041.5|4037.5|643
1699320000000|2023-11-07 01:20:00|4057.5|4053.5|4051.5|4047.5|4062|4058|4051|4047|743
1699320300000|2023-11-07 01:25:00|4052|4048|4050.8|4046.8|4053.8|4049.8|4044|4040|543
1699320600000|2023-11-07 01:30:00|4051.3|4047.3|4061.8|4057.8|4061.8|4057.8|4041.3|4037.3|3822
1699320900000|2023-11-07 01:35:00|4061.3|4057.3|4066.8|4062.8|4067.8|4063.8|4055.8|4051.8|2379
1699321200000|2023-11-07 01:40:00|4067.8|4063.8|4093.8|4089.8|4093.8|4089.8|4065.8|4061.8|2711
1699321500000|2023-11-07 01:45:00|4094.8|4090.8|4085.8|4081.8|4100.3|4096.3|4078.3|4074.3|2749
1699321800000|2023-11-07 01:50:00|4084.8|4080.8|4063.8|4059.8|4085.8|4081.8|4063.8|4059.8|1801
1699322100000|2023-11-07 01:55:00|4064.8|4060.8|4074.8|4070.8|4074.8|4070.8|4061.8|4057.8|1008
1699322400000|2023-11-07 02:00:00|4073.8|4069.8|4071.8|4067.8|4073.8|4069.8|4065.8|4061.8|1217
1699322700000|2023-11-07 02:05:00|4070.8|4066.8|4061.8|4057.8|4071.8|4067.8|4054.8|4050.8|2087
1699323000000|2023-11-07 02:10:00|4060.8|4056.8|4058.8|4054.8|4062.8|4058.8|4054.8|4050.8|778
1699323300000|2023-11-07 02:15:00|4058.3|4054.3|4062.8|4058.8|4062.8|4058.8|4054.8|4050.8|421
1699323600000|2023-11-07 02:20:00|4061.8|4057.8|4058.8|4054.8|4062.8|4058.8|4054.8|4050.8|473
1699323900000|2023-11-07 02:25:00|4059.3|4055.3|4063.8|4059.8|4069.8|4065.8|4059.3|4055.3|853
1699324200000|2023-11-07 02:30:00|4064.3|4060.3|4060.8|4056.8|4064.8|4060.8|4059.8|4055.8|479
1699324500000|2023-11-07 02:35:00|4061.3|4057.3|4054.8|4050.8|4061.8|4057.8|4054.3|4050.3|537
1699324800000|2023-11-07 02:40:00|4055.3|4051.3|4049.8|4045.8|4056.8|4052.8|4048.8|4044.8|526
1699325100000|2023-11-07 02:45:00|4050.3|4046.3|4048.8|4044.8|4054.8|4050.8|4047.8|4043.8|539
1699325400000|2023-11-07 02:50:00|4047.8|4043.8|4057.8|4053.8|4058.8|4054.8|4046.8|4042.8|727
1699325700000|2023-11-07 02:55:00|4057.3|4053.3|4056.8|4052.8|4057.8|4053.8|4051.8|4047.8|652
1699326000000|2023-11-07 03:00:00|4056.3|4052.3|4056.8|4052.8|4059.8|4055.8|4052.3|4048.3|961
1699326300000|2023-11-07 03:05:00|4057.3|4053.3|4049.8|4045.8|4060.8|4056.8|4048.8|4044.8|624
1699326600000|2023-11-07 03:10:00|4050.3|4046.3|4046.8|4042.8|4051.8|4047.8|4046.8|4042.8|544
1699326900000|2023-11-07 03:15:00|4046.3|4042.3|4042.8|4038.8|4046.8|4042.8|4038.8|4034.8|1120
1699327200000|2023-11-07 03:20:00|4043.3|4039.3|4041.8|4037.8|4044.3|4040.3|4040.8|4036.8|719
1699327500000|2023-11-07 03:25:00|4042.8|4038.8|4045.8|4041.8|4045.8|4041.8|4040.3|4036.3|440
1699327800000|2023-11-07 03:30:00|4046.3|4042.3|4050.8|4046.8|4051.8|4047.8|4046.3|4042.3|346
1699328100000|2023-11-07 03:35:00|4051.3|4047.3|4043.8|4039.8|4051.3|4047.3|4043.3|4039.3|281
1699328400000|2023-11-07 03:40:00|4043.3|4039.3|4041.8|4037.8|4044.8|4040.8|4041.8|4037.8|376
1699328700000|2023-11-07 03:45:00|4041.3|4037.3|4043.8|4039.8|4044.8|4040.8|4038.8|4034.8|494
1699329000000|2023-11-07 03:50:00|4043.3|4039.3|4047.3|4043.3|4047.8|4043.8|4042.8|4038.8|304
1699329300000|2023-11-07 03:55:00|4047.8|4043.8|4044.8|4040.8|4047.8|4043.8|4042.8|4038.8|346
1699329600000|2023-11-07 04:00:00|4046.7|4037.7|4046.6|4037.6|4046.9|4037.9|4046.5|4037.5|1
1699329900000|2023-11-07 04:05:00|4046.7|4037.7|4046.5|4037.5|4046.7|4037.7|4046.3|4037.3|0
1699330200000|2023-11-07 04:10:00|4046.4|4037.4|4046.6|4037.6|4046.9|4037.9|4046|4037|0
1699330500000|2023-11-07 04:15:00|4046.7|4037.7|4046.9|4037.9|4046.9|4037.9|4046.5|4037.5|0
1699330800000|2023-11-07 04:20:00|4046.8|4037.8|4046.5|4037.5|4046.9|4037.9|4046.3|4037.3|0
1699331100000|2023-11-07 04:25:00|4046.4|4037.4|4046|4037|4046.7|4037.7|4046|4037|0
1699331400000|2023-11-07 04:30:00|4046.1|4037.1|4045.8|4036.8|4046.3|4037.3|4045.7|4036.7|0
1699331700000|2023-11-07 04:35:00|4045.9|4036.9|4045.5|4036.5|4046|4037|4045.4|4036.4|0
1699332000000|2023-11-07 04:40:00|4045.4|4036.4|4045.4|4036.4|4045.5|4036.5|4045.4|4036.4|0
1699332300000|2023-11-07 04:45:00|4045.2|4036.2|4045.2|4036.2|4045.5|4036.5|4044.9|4035.9|0
1699332600000|2023-11-07 04:50:00|4045.1|4036.1|4045.4|4036.4|4045.6|4036.6|4044.9|4035.9|0
1699332900000|2023-11-07 04:55:00|4045.6|4036.6|4045.4|4036.4|4045.6|4036.6|4045.2|4036.2|0
1699333200000|2023-11-07 05:00:00|4045.3|4036.3|4046.8|4042.8|4048.8|4044.8|4040.3|4036.3|636
1699333500000|2023-11-07 05:05:00|4046.3|4042.3|4052.8|4048.8|4053.8|4049.8|4040.8|4036.8|844
1699333800000|2023-11-07 05:10:00|4051.8|4047.8|4055.8|4051.8|4056.8|4052.8|4051.8|4047.8|1106
1699334100000|2023-11-07 05:15:00|4054.8|4050.8|4059.8|4055.8|4060.8|4056.8|4053.8|4049.8|533
1699334400000|2023-11-07 05:20:00|4060.3|4056.3|4058.8|4054.8|4061.8|4057.8|4057.8|4053.8|690
1699334700000|2023-11-07 05:25:00|4058.3|4054.3|4050.8|4046.8|4058.8|4054.8|4049.8|4045.8|1165
1699335000000|2023-11-07 05:30:00|4049.8|4045.8|4062.8|4058.8|4063.8|4059.8|4049.3|4045.3|1195
1699335300000|2023-11-07 05:35:00|4063.8|4059.8|4064.8|4060.8|4064.8|4060.8|4056.8|4052.8|1073
1699335600000|2023-11-07 05:40:00|4063.8|4059.8|4064.8|4060.8|4066.8|4062.8|4061.8|4057.8|636
1699335900000|2023-11-07 05:45:00|4064.3|4060.3|4061.8|4057.8|4064.3|4060.3|4058.3|4054.3|526
1699336200000|2023-11-07 05:50:00|4060.8|4056.8|4066.8|4062.8|4068.8|4064.8|4059.8|4055.8|943
1699336500000|2023-11-07 05:55:00|4067.3|4063.3|4064.8|4060.8|4070.8|4066.8|4063.8|4059.8|1221
1699336800000|2023-11-07 06:00:00|4064.3|4060.3|4063.8|4059.8|4064.3|4060.3|4060.3|4056.3|680
1699337100000|2023-11-07 06:05:00|4064.8|4060.8|4077.8|4073.8|4078.8|4074.8|4064.8|4060.8|1331
1699337400000|2023-11-07 06:10:00|4078.3|4074.3|4068.8|4064.8|4078.8|4074.8|4068.8|4064.8|915
1699337700000|2023-11-07 06:15:00|4069.3|4065.3|4066.8|4062.8|4069.3|4065.3|4064.8|4060.8|1057
1699338000000|2023-11-07 06:20:00|4067.8|4063.8|4071.8|4067.8|4071.8|4067.8|4064.8|4060.8|1121
1699338300000|2023-11-07 06:25:00|4072.3|4068.3|4073.8|4069.8|4075.8|4071.8|4070.8|4066.8|610
1699338600000|2023-11-07 06:30:00|4073.3|4069.3|4065.8|4061.8|4073.8|4069.8|4065.8|4061.8|733
1699338900000|2023-11-07 06:35:00|4064.8|4060.8|4061.8|4057.8|4065.8|4061.8|4061.8|4057.8|812
1699339200000|2023-11-07 06:40:00|4062.3|4058.3|4061.8|4057.8|4062.8|4058.8|4058.8|4054.8|673
1699339500000|2023-11-07 06:45:00|4062.8|4058.8|4055.3|4051.3|4062.8|4058.8|4054.8|4050.8|1313
1699339800000|2023-11-07 06:50:00|4055.8|4051.8|4054.8|4050.8|4057.8|4053.8|4051.8|4047.8|1392
1699340100000|2023-11-07 06:55:00|4055.8|4051.8|4059.8|4055.8|4059.8|4055.8|4053.8|4049.8|648
1699340400000|2023-11-07 07:00:00|4060.3|4056.3|4062.8|4058.8|4063.8|4059.8|4059.8|4055.8|532
1699340700000|2023-11-07 07:05:00|4061.8|4057.8|4061.8|4057.8|4063.8|4059.8|4060.3|4056.3|496
1699341000000|2023-11-07 07:10:00|4060.8|4056.8|4062.8|4058.8|4063.8|4059.8|4059.8|4055.8|643
1699341300000|2023-11-07 07:15:00|4061.8|4057.8|4061.8|4057.8|4061.8|4057.8|4060.3|4056.3|462
1699341600000|2023-11-07 07:20:00|4061.3|4057.3|4068.8|4064.8|4069.8|4065.8|4060.8|4056.8|707
1699341900000|2023-11-07 07:25:00|4068.3|4064.3|4064.8|4060.8|4069.8|4065.8|4064.8|4060.8|899
1699342200000|2023-11-07 07:30:00|4063.8|4059.8|4066.8|4062.8|4067.8|4063.8|4062.3|4058.3|988
1699342500000|2023-11-07 07:35:00|4065.8|4061.8|4065.8|4061.8|4067.8|4063.8|4065.8|4061.8|653
1699342800000|2023-11-07 07:40:00|4066.8|4062.8|4062.8|4058.8|4066.8|4062.8|4061.8|4057.8|1428
1699343100000|2023-11-07 07:45:00|4063.8|4059.8|4060.8|4056.8|4063.8|4059.8|4059.8|4055.8|1274
1699343400000|2023-11-07 07:50:00|4059.8|4055.8|4059.8|4055.8|4061.8|4057.8|4057.8|4053.8|2042
1699343700000|2023-11-07 07:55:00|4058.8|4054.8|4055.8|4051.8|4061.8|4057.8|4055.8|4051.8|1222
1699344000000|2023-11-07 08:00:00|4056.8|4052.8|4057.8|4053.8|4061.8|4057.8|4055.8|4051.8|1495
1699344300000|2023-11-07 08:05:00|4057.3|4053.3|4058.8|4054.8|4059.8|4055.8|4055.8|4051.8|4190
1699344600000|2023-11-07 08:10:00|4058.3|4054.3|4057.8|4053.8|4059.8|4055.8|4055.8|4051.8|1186
1699344900000|2023-11-07 08:15:00|4058.8|4054.8|4058.8|4054.8|4060.8|4056.8|4055.8|4051.8|1693
1699345200000|2023-11-07 08:20:00|4057.8|4053.8|4060.3|4056.3|4062.8|4058.8|4057.8|4053.8|1520
1699345500000|2023-11-07 08:25:00|4059.8|4055.8|4060.3|4056.3|4062.8|4058.8|4057.3|4053.3|791
1699345800000|2023-11-07 08:30:00|4062.3|4053.3|4065.5|4056.5|4065.5|4056.5|4062.1|4053.1|0
1699346100000|2023-11-07 08:35:00|4065.3|4056.3|4063.7|4054.7|4065.5|4056.5|4063.2|4054.2|0
1699346400000|2023-11-07 08:40:00|4063.6|4054.6|4064.1|4055.1|4064.4|4055.4|4063.2|4054.2|0
1699346700000|2023-11-07 08:45:00|4064|4055|4065.4|4056.4|4065.8|4056.8|4063.8|4054.8|0
1699347000000|2023-11-07 08:50:00|4065.3|4056.3|4065.3|4056.3|4066.3|4057.3|4065.1|4056.1|0
1699347300000|2023-11-07 08:55:00|4065.5|4056.5|4065.4|4056.4|4066.6|4057.6|4065.1|4056.1|0
1699347600000|2023-11-07 09:00:00|4065.6|4056.6|4064.7|4055.7|4065.8|4056.8|4064.5|4055.5|0
1699347900000|2023-11-07 09:05:00|4064.8|4055.8|4063.8|4054.8|4065.3|4056.3|4063.2|4054.2|0
1699348200000|2023-11-07 09:10:00|4064|4055|4063.1|4054.1|4064.7|4055.7|4062.8|4053.8|0
1699348500000|2023-11-07 09:15:00|4063.3|4057.3|4054.8|4048.8|4063.3|4057.3|4053.8|4047.8|59
1699348800000|2023-11-07 09:20:00|4055.3|4049.3|4056.8|4050.8|4057.8|4051.8|4054.3|4048.3|26
1699349100000|2023-11-07 09:25:00|4057.3|4051.3|4053.8|4047.8|4058.3|4052.3|4053.8|4047.8|13
1699349400000|2023-11-07 09:30:00|4054.3|4048.3|4058.8|4052.8|4059.8|4053.8|4053.8|4047.8|25
1699349700000|2023-11-07 09:35:00|4059.3|4053.3|4059.3|4053.3|4060.8|4054.8|4058.8|4052.8|22
1699350000000|2023-11-07 09:40:00|4059.8|4053.8|4055.3|4049.3|4060.8|4054.8|4054.8|4048.8|18
1699350300000|2023-11-07 09:45:00|4054.8|4048.8|4056.3|4050.3|4057.3|4051.3|4052.8|4046.8|44
1699350600000|2023-11-07 09:50:00|4055.8|4049.8|4056.8|4050.8|4056.8|4050.8|4054.3|4048.3|4
1699350900000|2023-11-07 09:55:00|4056.3|4050.3|4055.8|4049.8|4058.8|4052.8|4055.3|4049.3|8
1699351200000|2023-11-07 10:00:00|4055.3|4049.3|4054.3|4048.3|4055.8|4049.8|4053.8|4047.8|15
1699351500000|2023-11-07 10:05:00|4054.8|4048.8|4054.8|4048.8|4055.8|4049.8|4052.8|4046.8|7
1699351800000|2023-11-07 10:10:00|4055.3|4049.3|4056.3|4050.3|4057.8|4051.8|4055.3|4049.3|4
1699352100000|2023-11-07 10:15:00|4057.3|4049.3|4059.3|4052.3|4059.3|4052.3|4056.3|4048.3|5
1699352400000|2023-11-07 10:20:00|4058.3|4051.3|4062.3|4055.3|4062.3|4055.3|4058.3|4050.3|16
1699352700000|2023-11-07 10:25:00|4061.3|4054.3|4065.3|4057.3|4065.3|4058.3|4061.3|4054.3|7
1699353000000|2023-11-07 10:30:00|4064.3|4056.3|4066.3|4059.3|4068.3|4061.3|4063.3|4056.3|58
1699353300000|2023-11-07 10:35:00|4065.3|4058.3|4063.3|4056.3|4066.3|4059.3|4063.3|4056.3|5
1699353600000|2023-11-07 10:40:00|4062.3|4055.3|4064.3|4056.3|4065.3|4058.3|4062.3|4055.3|3
1699353900000|2023-11-07 10:45:00|4063.3|4055.3|4062.3|4054.3|4064.3|4056.3|4062.3|4054.3|19
1699354200000|2023-11-07 10:50:00|4061.3|4055.3|4060.3|4052.3|4064.3|4056.3|4060.3|4052.3|30
1699354500000|2023-11-07 10:55:00|4061.3|4053.3|4060.3|4052.3|4061.3|4054.3|4058.3|4050.3|15
1699354800000|2023-11-07 11:00:00|4059.3|4051.3|4061.3|4053.3|4061.3|4054.3|4058.3|4050.3|16
1699355100000|2023-11-07 11:05:00|4062.3|4054.3|4062.3|4055.3|4063.3|4056.3|4060.3|4053.3|34
1699355400000|2023-11-07 11:10:00|4061.3|4054.3|4063.3|4055.3|4063.3|4055.3|4060.3|4053.3|4
1699355700000|2023-11-07 11:15:00|4062.3|4056.3|4062.3|4054.3|4063.3|4056.3|4061.3|4054.3|1
1699356000000|2023-11-07 11:20:00|4063.3|4055.3|4062.3|4054.3|4063.3|4056.3|4061.3|4054.3|1
1699356300000|2023-11-07 11:25:00|4063.3|4055.3|4061.3|4054.3|4063.3|4055.3|4061.3|4054.3|2
1699356600000|2023-11-07 11:30:00|4060.3|4053.3|4059.3|4052.3|4061.3|4053.3|4059.3|4051.3|9
1699356900000|2023-11-07 11:35:00|4060.3|4053.3|4058.3|4050.3|4060.3|4053.3|4056.3|4049.3|18
1699357200000|2023-11-07 11:40:00|4057.3|4051.3|4055.3|4048.3|4057.3|4051.3|4054.3|4047.3|15
1699357500000|2023-11-07 11:45:00|4056.3|4049.3|4056.3|4049.3|4059.3|4052.3|4056.3|4048.3|10
1699357800000|2023-11-07 11:50:00|4055.3|4048.3|4057.3|4050.3|4058.3|4050.3|4055.3|4048.3|9
1699358100000|2023-11-07 11:55:00|4058.3|4051.3|4061.3|4053.3|4061.3|4053.3|4057.3|4050.3|17
1699358400000|2023-11-07 12:00:00|4060.3|4052.3|4060.3|4052.3|4061.3|4054.3|4059.3|4051.3|7
1699358700000|2023-11-07 12:05:00|4059.3|4051.3|4057.3|4049.3|4060.3|4052.3|4056.3|4048.3|4
1699359000000|2023-11-07 12:10:00|4056.3|4048.3|4059.3|4051.3|4059.3|4052.3|4056.3|4048.3|8
1699359300000|2023-11-07 12:15:00|4058.3|4052.3|4061.3|4053.3|4062.3|4055.3|4058.3|4051.3|15
1699359600000|2023-11-07 12:20:00|4062.3|4054.3|4058.3|4050.3|4062.3|4055.3|4056.3|4048.3|4
1699359900000|2023-11-07 12:25:00|4059.3|4051.3|4057.3|4050.3|4059.3|4052.3|4057.3|4050.3|2
1699360200000|2023-11-07 12:30:00|4058.3|4051.3|4059.3|4052.3|4060.3|4052.3|4057.3|4050.3|0
1699360500000|2023-11-07 12:35:00|4060.3|4051.3|4058.3|4051.3|4060.3|4053.3|4058.3|4050.3|5
1699360800000|2023-11-07 12:40:00|4059.3|4050.3|4060.3|4053.3|4060.3|4053.3|4056.3|4049.3|8
1699361100000|2023-11-07 12:45:00|4061.3|4054.3|4061.3|4053.3|4062.3|4055.3|4058.3|4051.3|7
1699361400000|2023-11-07 12:50:00|4060.3|4054.3|4060.3|4052.3|4060.3|4054.3|4058.3|4050.3|2
1699361700000|2023-11-07 12:55:00|4061.3|4053.3|4061.3|4053.3|4062.3|4054.3|4060.3|4052.3|2
1699362000000|2023-11-07 13:00:00|4060.3|4054.3|4062.3|4054.3|4062.3|4055.3|4059.3|4052.3|9
1699362300000|2023-11-07 13:05:00|4061.3|4055.3|4065.3|4057.3|4065.3|4058.3|4058.3|4051.3|28
1699362600000|2023-11-07 13:10:00|4064.3|4056.3|4062.3|4055.3|4064.3|4057.3|4061.3|4054.3|16
1699362900000|2023-11-07 13:15:00|4061.3|4054.3|4062.3|4054.3|4062.3|4055.3|4059.3|4052.3|4
1699363200000|2023-11-07 13:20:00|4061.3|4055.3|4060.3|4052.3|4063.3|4055.3|4058.3|4051.3|21
1699363500000|2023-11-07 13:25:00|4061.3|4053.3|4060.3|4053.3|4061.3|4054.3|4059.3|4052.3|31
1699363800000|2023-11-07 13:30:00|4061.3|4054.3|4058.3|4051.3|4061.3|4054.3|4058.3|4051.3|8
1699364100000|2023-11-07 13:35:00|4059.3|4052.3|4063.3|4055.3|4064.3|4057.3|4058.3|4051.3|21
1699364400000|2023-11-07 13:40:00|4062.3|4056.3|4064.3|4057.3|4064.3|4057.3|4061.3|4054.3|16
1699364700000|2023-11-07 13:45:00|4065.3|4058.3|4061.3|4053.3|4065.3|4058.3|4060.3|4052.3|16
1699365000000|2023-11-07 13:50:00|4060.3|4052.3|4065.3|4057.3|4065.3|4057.3|4059.3|4052.3|9
1699365300000|2023-11-07 13:55:00|4064.3|4058.3|4066.8|4060.8|4067.3|4060.8|4063.3|4056.3|22
1699365600000|2023-11-07 14:00:00|4066.3|4060.3|4061.8|4055.8|4066.8|4060.8|4061.8|4055.8|29
1699365900000|2023-11-07 14:05:00|4061.3|4055.3|4061.8|4055.8|4061.8|4055.8|4059.8|4053.8|20
1699366200000|2023-11-07 14:10:00|4061.3|4055.3|4059.3|4053.3|4061.3|4055.3|4057.8|4051.8|32
1699366500000|2023-11-07 14:15:00|4059.8|4053.8|4057.8|4051.8|4063.8|4057.8|4057.8|4051.8|48
1699366800000|2023-11-07 14:20:00|4058.3|4052.3|4055.8|4049.8|4060.8|4054.8|4055.8|4049.8|20
1699367100000|2023-11-07 14:25:00|4055.3|4049.3|4053.3|4047.3|4056.8|4050.8|4051.8|4045.8|95
1699367400000|2023-11-07 14:30:00|4053.8|4047.8|4024.3|4018.3|4053.8|4047.8|4021.8|4015.8|1019
1699367700000|2023-11-07 14:35:00|4024.8|4018.8|4021.8|4015.8|4029.8|4023.8|4019.8|4013.8|698
1699368000000|2023-11-07 14:40:00|4022.8|4016.8|4031.8|4025.8|4032.8|4026.8|4020.8|4014.8|378
1699368300000|2023-11-07 14:45:00|4032.3|4026.3|4028.8|4022.8|4033.8|4027.8|4025.8|4019.8|160
1699368600000|2023-11-07 14:50:00|4028.3|4022.3|4040.3|4034.3|4040.3|4034.3|4026.3|4020.3|288
1699368900000|2023-11-07 14:55:00|4040.8|4034.8|4049.8|4043.8|4052.8|4046.8|4040.8|4034.8|404
1699369200000|2023-11-07 15:00:00|4049.3|4043.3|4052.8|4046.8|4054.8|4048.8|4044.8|4038.8|249
1699369500000|2023-11-07 15:05:00|4052.3|4046.3|4042.3|4036.3|4052.8|4046.8|4038.8|4032.8|494
1699369800000|2023-11-07 15:10:00|4042.8|4036.8|4052.8|4046.8|4052.8|4046.8|4041.8|4035.8|201
1699370100000|2023-11-07 15:15:00|4053.3|4047.3|4053.8|4047.8|4055.8|4049.8|4050.3|4044.3|318
1699370400000|2023-11-07 15:20:00|4053.3|4047.3|4053.3|4047.3|4054.8|4048.8|4047.8|4041.8|43
1699370700000|2023-11-07 15:25:00|4053.8|4047.8|4054.8|4048.8|4057.8|4051.8|4050.8|4044.8|65
1699371000000|2023-11-07 15:30:00|4054.3|4048.3|4060.8|4054.8|4061.8|4055.8|4053.3|4047.3|91
1699371300000|2023-11-07 15:35:00|4059.8|4053.8|4060.8|4054.8|4062.8|4056.8|4059.3|4053.3|96
1699371600000|2023-11-07 15:40:00|4059.8|4053.8|4060.8|4054.8|4060.8|4054.8|4054.8|4048.8|322
1699371900000|2023-11-07 15:45:00|4060.3|4054.3|4073.8|4067.8|4073.8|4067.8|4058.8|4052.8|425
1699372200000|2023-11-07 15:50:00|4073.3|4067.3|4076.3|4070.3|4080.8|4074.8|4072.3|4066.3|572
1699372500000|2023-11-07 15:55:00|4076.8|4070.8|4068.8|4062.8|4078.8|4072.8|4063.8|4057.8|344
1699372800000|2023-11-07 16:00:00|4069.3|4063.3|4066.8|4060.8|4069.8|4063.8|4064.8|4058.8|66
1699373100000|2023-11-07 16:05:00|4067.3|4061.3|4068.3|4062.3|4069.3|4063.3|4064.3|4058.3|47
1699373400000|2023-11-07 16:10:00|4068.8|4062.8|4066.8|4060.8|4071.8|4065.8|4059.3|4053.3|288
1699373700000|2023-11-07 16:15:00|4066.3|4060.3|4060.3|4054.3|4067.8|4061.8|4059.8|4053.8|65
1699374000000|2023-11-07 16:20:00|4060.8|4054.8|4060.3|4054.3|4062.8|4056.8|4058.8|4052.8|54
1699374300000|2023-11-07 16:25:00|4060.8|4054.8|4059.3|4053.3|4061.3|4055.3|4057.8|4051.8|34
1699374600000|2023-11-07 16:30:00|4059.8|4053.8|4063.8|4057.8|4064.3|4058.3|4058.3|4052.3|48
1699374900000|2023-11-07 16:35:00|4064.3|4058.3|4063.8|4057.8|4065.8|4059.8|4062.8|4056.8|26
1699375200000|2023-11-07 16:40:00|4063.3|4057.3|4061.8|4055.8|4064.8|4058.8|4059.8|4053.8|43
1699375500000|2023-11-07 16:45:00|4062.3|4056.3|4057.8|4051.8|4062.8|4056.8|4057.3|4051.3|83
1699375800000|2023-11-07 16:50:00|4058.3|4052.3|4056.8|4050.8|4058.8|4052.8|4055.8|4049.8|66
1699376100000|2023-11-07 16:55:00|4056.3|4050.3|4056.8|4050.8|4057.3|4051.3|4055.8|4049.8|171
1699376400000|2023-11-07 17:00:00|4055.8|4049.8|4052.8|4046.8|4056.8|4050.8|4051.8|4045.8|96
1699376700000|2023-11-07 17:05:00|4051.8|4045.8|4048.8|4042.8|4051.8|4045.8|4047.8|4041.8|210
1699377000000|2023-11-07 17:10:00|4049.3|4043.3|4051.8|4045.8|4051.8|4045.8|4047.8|4041.8|38
1699377300000|2023-11-07 17:15:00|4051.3|4045.3|4052.8|4046.8|4053.3|4047.3|4049.8|4043.8|70
1699377600000|2023-11-07 17:20:00|4053.3|4047.3|4052.8|4046.8|4053.8|4047.8|4052.3|4046.3|12
1699377900000|2023-11-07 17:25:00|4053.3|4047.3|4047.8|4041.8|4053.8|4047.8|4047.8|4041.8|62
1699378200000|2023-11-07 17:30:00|4047.3|4041.3|4050.8|4044.8|4051.8|4045.8|4044.3|4038.3|65
1699378500000|2023-11-07 17:35:00|4050.3|4044.3|4051.8|4045.8|4052.8|4046.8|4049.3|4043.3|17
1699378800000|2023-11-07 17:40:00|4052.3|4046.3|4053.3|4047.3|4053.8|4047.8|4051.3|4045.3|4
1699379100000|2023-11-07 17:45:00|4053.8|4047.8|4052.8|4046.8|4056.8|4050.8|4052.8|4046.8|17
1699379400000|2023-11-07 17:50:00|4052.3|4046.3|4053.3|4047.3|4053.8|4047.8|4051.8|4045.8|14
1699379700000|2023-11-07 17:55:00|4052.8|4046.8|4055.8|4049.8|4055.8|4049.8|4052.8|4046.8|8
1699380000000|2023-11-07 18:00:00|4055.3|4049.3|4056.3|4050.3|4056.8|4050.8|4054.3|4048.3|7
1699380300000|2023-11-07 18:05:00|4055.8|4049.8|4058.3|4052.3|4058.8|4052.8|4054.8|4048.8|47
1699380600000|2023-11-07 18:10:00|4057.8|4051.8|4058.8|4052.8|4059.8|4053.8|4055.8|4049.8|224
1699380900000|2023-11-07 18:15:00|4058.3|4052.3|4059.3|4053.3|4059.8|4053.8|4057.8|4051.8|20
1699381200000|2023-11-07 18:20:00|4059.8|4053.8|4057.8|4051.8|4059.8|4053.8|4055.8|4049.8|34
1699381500000|2023-11-07 18:25:00|4058.3|4052.3|4056.8|4050.8|4058.8|4052.8|4056.8|4050.8|9
1699381800000|2023-11-07 18:30:00|4056.3|4050.3|4058.3|4052.3|4059.8|4053.8|4055.8|4049.8|106
1699382100000|2023-11-07 18:35:00|4058.8|4052.8|4059.8|4053.8|4060.8|4054.8|4058.3|4052.3|52
1699382400000|2023-11-07 18:40:00|4059.3|4053.3|4056.8|4050.8|4059.8|4053.8|4055.8|4049.8|28
1699382700000|2023-11-07 18:45:00|4057.3|4051.3|4058.8|4052.8|4059.8|4053.8|4056.8|4050.8|140
1699383000000|2023-11-07 18:50:00|4058.3|4052.3|4058.8|4052.8|4059.8|4053.8|4057.3|4051.3|101
1699383300000|2023-11-07 18:55:00|4059.3|4053.3|4061.3|4052.3|4061.3|4053.8|4054.8|4048.8|78
1699383600000|2023-11-07 19:00:00|4061.4|4052.4|4062.1|4053.1|4062.4|4053.4|4061.3|4052.3|0
1699383900000|2023-11-07 19:05:00|4062|4053|4061.1|4052.1|4062.4|4053.4|4060.9|4051.9|0
1699384200000|2023-11-07 19:10:00|4061.2|4052.2|4062.3|4053.3|4062.6|4053.6|4061|4052|0
1699384500000|2023-11-07 19:15:00|4062.4|4053.4|4063.9|4054.9|4064.4|4055.4|4062.3|4053.3|0
1699384800000|2023-11-07 19:20:00|4063.8|4054.8|4064.1|4055.1|4064.2|4055.2|4063.7|4054.7|0
1699385100000|2023-11-07 19:25:00|4064|4055|4064.6|4055.6|4064.6|4055.6|4063.7|4054.7|0
1699385400000|2023-11-07 19:30:00|4064.7|4055.7|4068.6|4059.6|4068.6|4059.6|4064.7|4055.7|0
1699385700000|2023-11-07 19:35:00|4068.5|4059.5|4068.8|4059.8|4070.4|4061.4|4068.2|4059.2|0
1699386000000|2023-11-07 19:40:00|4068.9|4059.9|4064.5|4055.5|4068.9|4059.9|4064.4|4055.4|0
1699386300000|2023-11-07 19:45:00|4064.4|4055.4|4066.5|4057.5|4066.9|4057.9|4064.4|4055.4|0
1699386600000|2023-11-07 19:50:00|4066.6|4057.6|4066.4|4057.4|4066.7|4057.7|4066.4|4057.4|0
1699386900000|2023-11-07 19:55:00|4066.5|4057.5|4064.4|4055.4|4066.6|4057.6|4064.3|4055.3|0
1699387200000|2023-11-07 20:00:00|4064.5|4055.5|4064.3|4055.3|4066|4057|4063.6|4054.6|0
1699387500000|2023-11-07 20:05:00|4064.4|4055.4|4064.2|4055.2|4064.5|4055.5|4064.1|4055.1|0
1699387800000|2023-11-07 20:10:00|4064.1|4055.1|4065.8|4056.8|4065.9|4056.9|4063.9|4054.9|0
1699388100000|2023-11-07 20:15:00|4065.7|4056.7|4065.9|4056.9|4066|4057|4065.6|4056.6|0
1699388400000|2023-11-07 20:20:00|4065.8|4056.8|4065.6|4056.6|4066.1|4057.1|4064.9|4055.9|0
1699388700000|2023-11-07 20:25:00|4065.5|4056.5|4065.6|4056.6|4065.7|4056.7|4065.4|4056.4|0
1699389000000|2023-11-07 20:30:00|4065.7|4056.7|4067.2|4058.2|4067.2|4058.2|4065.6|4056.6|0
1699389300000|2023-11-07 20:35:00|4067.1|4058.1|4068.2|4059.2|4068.2|4059.2|4067.1|4058.1|0
1699389600000|2023-11-07 20:40:00|4068.1|4059.1|4067.5|4058.5|4068.2|4059.2|4066.8|4057.8|0
1699389900000|2023-11-07 20:45:00|4067.6|4058.6|4065.8|4056.8|4068.3|4059.3|4065.7|4056.7|0
1699390200000|2023-11-07 20:50:00|4065.6|4056.6|4064.7|4055.7|4067|4058|4064.6|4055.6|0
1699390500000|2023-11-07 20:55:00|4064.6|4055.6|4065|4056|4066.5|4057.5|4062.7|4053.7|0
1699390800000|2023-11-07 21:00:00|4064.5|4055.5|4065|4056|4065.4|4056.4|4064.1|4055.1|0
1699391100000|2023-11-07 21:05:00|4065.2|4056.2|4065.4|4056.4|4065.4|4056.4|4064.3|4055.3|0
1699391400000|2023-11-07 21:10:00|4065.6|4056.6|4064.4|4055.4|4065.6|4056.6|4064.4|4055.4|0
1699391700000|2023-11-07 21:15:00|4064.6|4055.6|4064.6|4055.6|4064.8|4055.8|4064.6|4055.6|0
1699392000000|2023-11-07 21:20:00|4064.7|4055.7|4065|4056|4065|4056|4064.5|4055.5|0
1699392300000|2023-11-07 21:25:00|4065.2|4056.2|4065.8|4056.8|4065.9|4056.9|4065.2|4056.2|0
1699392600000|2023-11-07 21:30:00|4065.9|4056.9|4065.6|4056.6|4065.9|4056.9|4065.6|4056.6|0
1699392900000|2023-11-07 21:35:00|4065.4|4056.4|4065.4|4056.4|4065.6|4056.6|4065.2|4056.2|0
1699393200000|2023-11-07 21:40:00|4065.1|4056.1|4065.1|4056.1|4065.1|4056.1|4065.1|4056.1|0
1699393500000|2023-11-07 21:45:00|4065|4056|4064.8|4055.8|4065|4056|4064.6|4055.6|0
1699393800000|2023-11-07 21:50:00|4064.6|4055.6|4065.3|4056.3|4065.3|4056.3|4064.6|4055.6|0
1699394100000|2023-11-07 21:55:00|4065.4|4056.4|4065.5|4056.5|4065.6|4056.6|4065.1|4056.1|0
1699394400000|2023-11-07 22:00:00|4065.4|4056.4|4065.5|4056.5|4065.5|4056.5|4065.4|4056.4|0
1699394700000|2023-11-07 22:05:00|4065.4|4056.4|4065.5|4056.5|4065.6|4056.6|4065.4|4056.4|0
1699395000000|2023-11-07 22:10:00|4065.4|4056.4|4065.5|4056.5|4065.5|4056.5|4065.3|4056.3|0
1699395300000|2023-11-07 22:15:00|4065.3|4056.3|4065.3|4056.3|4065.5|4056.5|4065.1|4056.1|0
1699395600000|2023-11-07 22:20:00|4065.5|4056.5|4065.5|4056.5|4065.5|4056.5|4065.4|4056.4|0
1699395900000|2023-11-07 22:25:00|4065.4|4056.4|4065.4|4056.4|4065.4|4056.4|4065.3|4056.3|0
1699396200000|2023-11-07 22:30:00|4065.3|4056.3|4065.4|4056.4|4065.4|4056.4|4065.3|4056.3|0
1699396500000|2023-11-07 22:35:00|4065.6|4056.6|4065.5|4056.5|4065.6|4056.6|4065.5|4056.5|0
1699396800000|2023-11-07 22:40:00|4065.4|4056.4|4065.2|4056.2|4065.7|4056.7|4065|4056|0
1699397100000|2023-11-07 22:45:00|4065.3|4056.3|4065.3|4056.3|4065.4|4056.4|4065.2|4056.2|0
1699397400000|2023-11-07 22:50:00|4065.2|4056.2|4065.3|4056.3|4065.3|4056.3|4065.2|4056.2|0
1699397700000|2023-11-07 22:55:00|4065|4056|4065.2|4056.2|4065.2|4056.2|4065|4056|0
1699398000000|2023-11-07 23:00:00|4065|4056|4063.4|4054.4|4065|4056|4063.2|4054.2|0
1699398300000|2023-11-07 23:05:00|4063.6|4054.6|4064.2|4055.2|4064.3|4055.3|4063.4|4054.4|0
1699398600000|2023-11-07 23:10:00|4064.3|4055.3|4064.5|4055.5|4064.6|4055.6|4064|4055|0
1699398900000|2023-11-07 23:15:00|4064.6|4055.6|4064.5|4055.5|4065.1|4056.1|4064.5|4055.5|0
1699399200000|2023-11-07 23:20:00|4064.4|4055.4|4064|4055|4064.5|4055.5|4064|4055|0
1699399500000|2023-11-07 23:25:00|4064.1|4055.1|4064|4055|4064.5|4055.5|4064|4055|0
1699399800000|2023-11-07 23:30:00|4063.9|4054.9|4063.8|4054.8|4064.3|4055.3|4063.6|4054.6|0
1699400100000|2023-11-07 23:35:00|4063.9|4054.9|4063.6|4054.6|4064.2|4055.2|4063.4|4054.4|0
1699400400000|2023-11-07 23:40:00|4063.8|4054.8|4064|4055|4064|4055|4063.8|4054.8|0
1699400700000|2023-11-07 23:45:00|4063.9|4054.9|4063.6|4054.6|4064.2|4055.2|4063.5|4054.5|0
1699401000000|2023-11-07 23:50:00|4063.3|4054.3|4063.8|4054.8|4064|4055|4063.3|4054.3|0
1699401300000|2023-11-07 23:55:00|4063.7|4054.7|4063.8|4054.8|4064.2|4055.2|4063.6|4054.6|0
1699401600000|2023-11-08 00:00:00|4063.7|4054.7|4063.6|4054.6|4064|4055|4063.5|4054.5|0
1699401900000|2023-11-08 00:05:00|4063.7|4054.7|4064.2|4055.2|4064.6|4055.6|4063.5|4054.5|0
1699402200000|2023-11-08 00:10:00|4064.1|4055.1|4064|4055|4064.4|4055.4|4064|4055|0
1699402500000|2023-11-08 00:15:00|4064.2|4055.2|4064.8|4055.8|4065|4056|4064.1|4055.1|0
1699402800000|2023-11-08 00:20:00|4064.9|4055.9|4064.7|4055.7|4065|4056|4064.5|4055.5|0
1699403100000|2023-11-08 00:25:00|4064.6|4055.6|4063.5|4054.5|4065|4056|4063.3|4054.3|0
1699403400000|2023-11-08 00:30:00|4063.4|4054.4|4063.5|4054.5|4063.5|4054.5|4063|4054|0
1699403700000|2023-11-08 00:35:00|4063.4|4054.4|4062.5|4053.5|4063.4|4054.4|4062.4|4053.4|0
1699404000000|2023-11-08 00:40:00|4062.4|4053.4|4061.8|4052.8|4062.7|4053.7|4061.6|4052.6|0
1699404300000|2023-11-08 00:45:00|4061.4|4052.4|4061.9|4052.9|4062.2|4053.2|4061.4|4052.4|0
1699404600000|2023-11-08 00:50:00|4062|4053|4061.7|4052.7|4062.3|4053.3|4061.5|4052.5|0
1699404900000|2023-11-08 00:55:00|4061.9|4052.9|4061.9|4052.9|4062|4053|4061.5|4052.5|0
1699405200000|2023-11-08 01:00:00|4061.7|4052.7|4061.8|4052.8|4062.2|4053.2|4061.1|4052.1|0
1699405500000|2023-11-08 01:05:00|4061.9|4052.9|4061.5|4052.5|4062|4053|4060.8|4051.8|0
1699405800000|2023-11-08 01:10:00|4061.4|4052.4|4056.5|4047.5|4061.8|4052.8|4056.4|4047.4|0
1699406100000|2023-11-08 01:15:00|4058.4|4049.4|4051.8|4047.8|4064.3|4060.3|4046.3|4042.3|823
1699406400000|2023-11-08 01:20:00|4052.3|4048.3|4048.8|4044.8|4053.8|4049.8|4043.8|4039.8|722
1699406700000|2023-11-08 01:25:00|4049.3|4045.3|4053.3|4049.3|4055.8|4051.8|4047.8|4043.8|357
1699407000000|2023-11-08 01:30:00|4052.8|4048.8|4071.8|4067.8|4072.8|4068.8|4045.8|4041.8|2562
1699407300000|2023-11-08 01:35:00|4072.3|4068.3|4065.3|4061.3|4073.3|4069.3|4063.8|4059.8|1872
1699407600000|2023-11-08 01:40:00|4064.8|4060.8|4076.3|4072.3|4077.8|4073.8|4064.8|4060.8|1274
1699407900000|2023-11-08 01:45:00|4075.8|4071.8|4062.8|4058.8|4076.3|4072.3|4056.8|4052.8|1435
1699408200000|2023-11-08 01:50:00|4062.3|4058.3|4079.8|4075.8|4079.8|4075.8|4059.8|4055.8|1270
1699408500000|2023-11-08 01:55:00|4079.3|4075.3|4086.8|4082.8|4092.8|4088.8|4079.3|4075.3|1697
1699408800000|2023-11-08 02:00:00|4086.3|4082.3|4067.8|4063.8|4086.8|4082.8|4067.8|4063.8|1212
1699409100000|2023-11-08 02:05:00|4068.3|4064.3|4074.8|4070.8|4083.8|4079.8|4067.8|4063.8|857
1699409400000|2023-11-08 02:10:00|4073.8|4069.8|4092.2|4088.2|4092.2|4088.2|4073.8|4069.8|1404
1699409700000|2023-11-08 02:15:00|4091.2|4087.2|4097.2|4093.2|4097.2|4093.2|4086.2|4082.2|1118
1699410000000|2023-11-08 02:20:00|4096.7|4092.7|4090.7|4086.7|4096.7|4092.7|4085.2|4081.2|1519
1699410300000|2023-11-08 02:25:00|4091.2|4087.2|4084.2|4080.2|4094.2|4090.2|4083.2|4079.2|741
1699410600000|2023-11-08 02:30:00|4084.7|4080.7|4080.2|4076.2|4087.7|4083.7|4078.2|4074.2|882
1699410900000|2023-11-08 02:35:00|4079.7|4075.7|4069.2|4065.2|4079.7|4075.7|4068.2|4064.2|888
1699411200000|2023-11-08 02:40:00|4070.2|4066.2|4072.7|4068.7|4074.7|4070.7|4066.2|4062.2|964
1699411500000|2023-11-08 02:45:00|4073.2|4069.2|4075.2|4071.2|4075.2|4071.2|4070.2|4066.2|538
1699411800000|2023-11-08 02:50:00|4074.2|4070.2|4077.7|4073.7|4078.2|4074.2|4073.2|4069.2|408
1699412100000|2023-11-08 02:55:00|4078.2|4074.2|4084.2|4080.2|4088.2|4084.2|4077.2|4073.2|763
1699412400000|2023-11-08 03:00:00|4085.2|4081.2|4080.2|4076.2|4088.2|4084.2|4080.2|4076.2|683
1699412700000|2023-11-08 03:05:00|4079.2|4075.2|4079.2|4075.2|4081.2|4077.2|4076.2|4072.2|437
1699413000000|2023-11-08 03:10:00|4080.2|4076.2|4083.2|4079.2|4087.2|4083.2|4079.7|4075.7|518
1699413300000|2023-11-08 03:15:00|4083.7|4079.7|4077.2|4073.2|4086.2|4082.2|4077.2|4073.2|441
1699413600000|2023-11-08 03:20:00|4078.2|4074.2|4087.2|4083.2|4088.2|4084.2|4077.2|4073.2|581
1699413900000|2023-11-08 03:25:00|4088.2|4084.2|4092.2|4088.2|4094.2|4090.2|4084.7|4080.7|893
1699414200000|2023-11-08 03:30:00|4092.7|4088.7|4079.7|4075.7|4094.2|4090.2|4079.2|4075.2|444
1699414500000|2023-11-08 03:35:00|4080.2|4076.2|4080.2|4076.2|4084.2|4080.2|4079.2|4075.2|373
1699414800000|2023-11-08 03:40:00|4079.2|4075.2|4077.2|4073.2|4082.2|4078.2|4075.2|4071.2|387
1699415100000|2023-11-08 03:45:00|4077.7|4073.7|4071.2|4067.2|4078.2|4074.2|4071.2|4067.2|487
1699415400000|2023-11-08 03:50:00|4072.2|4068.2|4076.2|4072.2|4077.2|4073.2|4070.2|4066.2|418
1699415700000|2023-11-08 03:55:00|4075.2|4071.2|4067.2|4063.2|4075.2|4071.2|4063.2|4059.2|1447
1699416000000|2023-11-08 04:00:00|4068.3|4059.3|4068.6|4059.6|4068.8|4059.8|4068.3|4059.3|0
1699416300000|2023-11-08 04:05:00|4068.5|4059.5|4068.5|4059.5|4068.7|4059.7|4068.3|4059.3|0
1699416600000|2023-11-08 04:10:00|4068.6|4059.6|4068.7|4059.7|4068.8|4059.8|4068.5|4059.5|0
1699416900000|2023-11-08 04:15:00|4068.9|4059.9|4069|4060|4069|4060|4068.5|4059.5|0
1699417200000|2023-11-08 04:20:00|4068.9|4059.9|4069.1|4060.1|4069.1|4060.1|4068.9|4059.9|0
1699417500000|2023-11-08 04:25:00|4069|4060|4069.1|4060.1|4069.3|4060.3|4068.9|4059.9|0
1699417800000|2023-11-08 04:30:00|4069.2|4060.2|4069.5|4060.5|4069.5|4060.5|4069.2|4060.2|0
1699418100000|2023-11-08 04:35:00|4069.6|4060.6|4069.6|4060.6|4069.6|4060.6|4069.2|4060.2|0
1699418400000|2023-11-08 04:40:00|4069.5|4060.5|4069.6|4060.6|4069.9|4060.9|4069.4|4060.4|0
1699418700000|2023-11-08 04:45:00|4069.7|4060.7|4069.8|4060.8|4070.1|4061.1|4069.6|4060.6|0
1699419000000|2023-11-08 04:50:00|4069.7|4060.7|4069.9|4060.9|4069.9|4060.9|4069.6|4060.6|0
1699419300000|2023-11-08 04:55:00|4069.8|4060.8|4069.6|4060.6|4069.9|4060.9|4069.6|4060.6|0
1699419600000|2023-11-08 05:00:00|4069.7|4060.7|4067.2|4063.2|4074.2|4070.2|4062.7|4058.7|1668
1699419900000|2023-11-08 05:05:00|4066.7|4062.7|4068.2|4064.2|4076.2|4072.2|4065.2|4061.2|929
1699420200000|2023-11-08 05:10:00|4067.2|4063.2|4072.2|4068.2|4076.2|4072.2|4067.2|4063.2|606
1699420500000|2023-11-08 05:15:00|4071.7|4067.7|4064.2|4060.2|4072.2|4068.2|4059.2|4055.2|1211
1699420800000|2023-11-08 05:20:00|4063.2|4059.2|4058.2|4054.2|4068.2|4064.2|4058.2|4054.2|820
1699421100000|2023-11-08 05:25:00|4057.7|4053.7|4045.2|4041.2|4058.2|4054.2|4044.2|4040.2|1937
1699421400000|2023-11-08 05:30:00|4046.2|4042.2|4036.2|4032.2|4046.2|4042.2|4035.7|4031.7|1387
1699421700000|2023-11-08 05:35:00|4035.7|4031.7|4043.2|4039.2|4048.2|4044.2|4035.2|4031.2|1220
1699422000000|2023-11-08 05:40:00|4043.7|4039.7|4034.2|4030.2|4044.2|4040.2|4033.2|4029.2|728
1699422300000|2023-11-08 05:45:00|4035.2|4031.2|4025.2|4021.2|4035.2|4031.2|4023.2|4019.2|1465
1699422600000|2023-11-08 05:50:00|4024.7|4020.7|4033.2|4029.2|4034.2|4030.2|4024.2|4020.2|1210
1699422900000|2023-11-08 05:55:00|4034.2|4030.2|4031.2|4027.2|4037.2|4033.2|4029.2|4025.2|1088
1699423200000|2023-11-08 06:00:00|4032.2|4028.2|4019.2|4015.2|4032.2|4028.2|4016.2|4012.2|1529
1699423500000|2023-11-08 06:05:00|4020.2|4016.2|4015.2|4011.2|4023.2|4019.2|4012.2|4008.2|1319
1699423800000|2023-11-08 06:10:00|4014.2|4010.2|4020.2|4016.2|4023.2|4019.2|4012.2|4008.2|1048
1699424100000|2023-11-08 06:15:00|4019.7|4015.7|4022.2|4018.2|4025.2|4021.2|4019.2|4015.2|919
1699424400000|2023-11-08 06:20:00|4021.2|4017.2|4021.2|4017.2|4024.2|4020.2|4017.2|4013.2|694
1699424700000|2023-11-08 06:25:00|4020.7|4016.7|4021.2|4017.2|4022.7|4018.7|4013.2|4009.2|1025
1699425000000|2023-11-08 06:30:00|4022.2|4018.2|4025.2|4021.2|4026.2|4022.2|4015.2|4011.2|813
1699425300000|2023-11-08 06:35:00|4026.2|4022.2|4027.2|4023.2|4028.2|4024.2|4022.2|4018.2|729
1699425600000|2023-11-08 06:40:00|4026.2|4022.2|4031.2|4027.2|4032.2|4028.2|4024.2|4020.2|845
1699425900000|2023-11-08 06:45:00|4030.2|4026.2|4035.2|4031.2|4035.2|4031.2|4028.2|4024.2|608
1699426200000|2023-11-08 06:50:00|4034.7|4030.7|4030.2|4026.2|4037.2|4033.2|4029.2|4025.2|732
1699426500000|2023-11-08 06:55:00|4029.7|4025.7|4027.2|4023.2|4031.2|4027.2|4025.2|4021.2|380
1699426800000|2023-11-08 07:00:00|4027.7|4023.7|4034.2|4030.2|4036.2|4032.2|4027.2|4023.2|419
1699427100000|2023-11-08 07:05:00|4033.7|4029.7|4025.2|4021.2|4034.2|4030.2|4021.2|4017.2|453
1699427400000|2023-11-08 07:10:00|4025.7|4021.7|4024.7|4020.7|4026.2|4022.2|4022.2|4018.2|222
1699427700000|2023-11-08 07:15:00|4025.2|4021.2|4019.2|4015.2|4026.2|4022.2|4018.2|4014.2|415
1699428000000|2023-11-08 07:20:00|4018.7|4014.7|4018.2|4014.2|4023.2|4019.2|4017.2|4013.2|405
1699428300000|2023-11-08 07:25:00|4018.7|4014.7|4022.2|4018.2|4022.2|4018.2|4017.2|4013.2|403
1699428600000|2023-11-08 07:30:00|4021.7|4017.7|4026.2|4022.2|4028.2|4024.2|4019.2|4015.2|847
1699428900000|2023-11-08 07:35:00|4027.2|4023.2|4029.2|4025.2|4030.2|4026.2|4026.2|4022.2|1083
1699429200000|2023-11-08 07:40:00|4030.2|4026.2|4033.2|4029.2|4033.2|4029.2|4027.2|4023.2|687
1699429500000|2023-11-08 07:45:00|4033.7|4029.7|4036.2|4032.2|4039.2|4035.2|4033.7|4029.7|673
1699429800000|2023-11-08 07:50:00|4035.2|4031.2|4034.2|4030.2|4035.2|4031.2|4030.2|4026.2|792
1699430100000|2023-11-08 07:55:00|4033.2|4029.2|4029.2|4025.2|4034.2|4030.2|4027.7|4023.7|696
1699430400000|2023-11-08 08:00:00|4028.2|4024.2|4026.2|4022.2|4033.2|4029.2|4025.7|4021.7|762
1699430700000|2023-11-08 08:05:00|4025.7|4021.7|4025.2|4021.2|4027.7|4023.7|4022.2|4018.2|1175
1699431000000|2023-11-08 08:10:00|4025.7|4021.7|4027.2|4023.2|4030.2|4026.2|4024.7|4020.7|822
1699431300000|2023-11-08 08:15:00|4028.2|4024.2|4033.2|4029.2|4035.2|4031.2|4028.2|4024.2|353
1699431600000|2023-11-08 08:20:00|4032.7|4028.7|4035.2|4031.2|4035.2|4031.2|4032.2|4028.2|301
1699431900000|2023-11-08 08:25:00|4035.7|4031.7|4038.2|4034.2|4039.2|4035.2|4035.2|4031.2|272
1699432200000|2023-11-08 08:30:00|4040.9|4031.9|4038.5|4029.5|4041|4032|4038.5|4029.5|0
1699432500000|2023-11-08 08:35:00|4038.4|4029.4|4037.5|4028.5|4038.9|4029.9|4037.3|4028.3|0
1699432800000|2023-11-08 08:40:00|4037.3|4028.3|4038|4029|4038.7|4029.7|4037.1|4028.1|0
1699433100000|2023-11-08 08:45:00|4037.9|4028.9|4038.9|4029.9|4039|4030|4037.8|4028.8|0
1699433400000|2023-11-08 08:50:00|4038.8|4029.8|4037.5|4028.5|4039.1|4030.1|4037.4|4028.4|0
1699433700000|2023-11-08 08:55:00|4037.3|4028.3|4037.4|4028.4|4038.2|4029.2|4036.9|4027.9|0
1699434000000|2023-11-08 09:00:00|4037.3|4028.3|4036.5|4027.5|4037.4|4028.4|4035.8|4026.8|0
1699434300000|2023-11-08 09:05:00|4036.6|4027.6|4036.3|4027.3|4037|4028|4035.8|4026.8|0
1699434600000|2023-11-08 09:10:00|4036.2|4027.2|4031.8|4022.8|4036.3|4027.3|4031.8|4022.8|0
1699434900000|2023-11-08 09:15:00|4032.2|4026.2|4030.7|4024.7|4034.2|4028.2|4027.7|4021.7|72
1699435200000|2023-11-08 09:20:00|4030.2|4024.2|4030.7|4024.7|4031.2|4025.2|4029.2|4023.2|10
1699435500000|2023-11-08 09:25:00|4031.2|4025.2|4028.2|4022.2|4031.2|4025.2|4026.7|4020.7|28
1699435800000|2023-11-08 09:30:00|4027.7|4021.7|4029.2|4023.2|4030.2|4024.2|4026.2|4020.2|46
1699436100000|2023-11-08 09:35:00|4029.7|4023.7|4029.2|4023.2|4032.2|4026.2|4026.2|4020.2|142
1699436400000|2023-11-08 09:40:00|4028.7|4022.7|4030.7|4024.7|4033.2|4027.2|4028.2|4022.2|24
1699436700000|2023-11-08 09:45:00|4030.2|4024.2|4031.2|4025.2|4033.2|4027.2|4029.7|4023.7|14
1699437000000|2023-11-08 09:50:00|4030.7|4024.7|4030.7|4024.7|4031.2|4025.2|4029.2|4023.2|8
1699437300000|2023-11-08 09:55:00|4030.2|4024.2|4025.7|4019.7|4030.2|4024.2|4024.2|4018.2|35
1699437600000|2023-11-08 10:00:00|4026.2|4020.2|4025.2|4019.2|4027.7|4021.7|4025.2|4019.2|40
1699437900000|2023-11-08 10:05:00|4024.7|4018.7|4027.2|4021.2|4027.2|4021.2|4024.2|4018.2|16
1699438200000|2023-11-08 10:10:00|4028.2|4022.2|4023.7|4017.7|4028.7|4022.7|4023.2|4017.2|30
1699438500000|2023-11-08 10:15:00|4024.7|4016.7|4024.7|4017.7|4026.7|4018.7|4023.7|4016.7|23
1699438800000|2023-11-08 10:20:00|4023.7|4016.7|4021.7|4014.7|4024.7|4017.7|4021.7|4014.7|36
1699439100000|2023-11-08 10:25:00|4022.7|4013.7|4021.7|4014.7|4022.7|4015.7|4020.7|4013.7|10
1699439400000|2023-11-08 10:30:00|4022.7|4015.7|4022.7|4015.7|4023.7|4016.7|4021.7|4014.7|21
1699439700000|2023-11-08 10:35:00|4021.7|4014.7|4027.7|4020.7|4028.7|4020.7|4021.7|4014.7|17
1699440000000|2023-11-08 10:40:00|4026.7|4019.7|4027.7|4020.7|4028.7|4021.7|4026.7|4019.7|3
1699440300000|2023-11-08 10:45:00|4028.7|4019.7|4033.7|4026.7|4034.7|4027.7|4027.7|4019.7|121
1699440600000|2023-11-08 10:50:00|4032.7|4025.7|4034.7|4027.7|4035.7|4028.7|4032.7|4025.7|117
1699440900000|2023-11-08 10:55:00|4035.7|4028.7|4036.7|4029.7|4036.7|4029.7|4034.7|4026.7|53
1699441200000|2023-11-08 11:00:00|4035.7|4028.7|4035.7|4028.7|4036.7|4029.7|4035.7|4027.7|1
1699441500000|2023-11-08 11:05:00|4036.7|4027.7|4037.7|4029.7|4037.7|4030.7|4035.7|4027.7|19
1699441800000|2023-11-08 11:10:00|4038.7|4030.7|4036.7|4029.7|4038.7|4030.7|4036.7|4028.7|4
1699442100000|2023-11-08 11:15:00|4037.7|4030.7|4036.7|4029.7|4038.7|4031.7|4035.7|4028.7|12
1699442400000|2023-11-08 11:20:00|4037.7|4028.7|4039.7|4031.7|4039.7|4032.7|4036.7|4028.7|1
1699442700000|2023-11-08 11:25:00|4040.7|4032.7|4039.7|4031.7|4040.7|4033.7|4038.7|4031.7|21
1699443000000|2023-11-08 11:30:00|4040.7|4032.7|4041.7|4033.7|4041.7|4034.7|4039.7|4031.7|6
1699443300000|2023-11-08 11:35:00|4040.7|4032.7|4040.7|4032.7|4041.7|4033.7|4039.7|4032.7|5
1699443600000|2023-11-08 11:40:00|4041.7|4033.7|4038.7|4031.7|4042.7|4035.7|4038.7|4031.7|17
1699443900000|2023-11-08 11:45:00|4037.7|4030.7|4037.7|4030.7|4037.7|4030.7|4036.7|4029.7|17
1699444200000|2023-11-08 11:50:00|4038.7|4029.7|4039.7|4032.7|4039.7|4032.7|4038.7|4029.7|8
1699444500000|2023-11-08 11:55:00|4038.7|4031.7|4037.7|4030.7|4038.7|4031.7|4036.7|4029.7|12
1699444800000|2023-11-08 12:00:00|4038.7|4031.7|4030.7|4023.7|4038.7|4031.7|4030.7|4023.7|86
1699445100000|2023-11-08 12:05:00|4031.7|4024.7|4030.7|4022.7|4032.7|4025.7|4029.7|4022.7|29
1699445400000|2023-11-08 12:10:00|4028.7|4023.7|4027.7|4020.7|4029.7|4023.7|4027.7|4020.7|90
1699445700000|2023-11-08 12:15:00|4028.7|4019.7|4029.7|4022.7|4029.7|4022.7|4026.7|4019.7|51
1699446000000|2023-11-08 12:20:00|4030.7|4023.7|4031.7|4024.7|4032.7|4025.7|4029.7|4022.7|15
1699446300000|2023-11-08 12:25:00|4032.7|4023.7|4032.7|4024.7|4032.7|4025.7|4030.7|4023.7|1
1699446600000|2023-11-08 12:30:00|4031.7|4025.7|4033.7|4025.7|4034.7|4026.7|4031.7|4024.7|6
1699446900000|2023-11-08 12:35:00|4032.7|4024.7|4031.7|4024.7|4033.7|4025.7|4031.7|4024.7|1
1699447200000|2023-11-08 12:40:00|4032.7|4025.7|4032.7|4025.7|4032.7|4025.7|4031.7|4024.7|0
1699447500000|2023-11-08 12:45:00|4033.7|4026.7|4033.7|4025.7|4033.7|4026.7|4032.7|4025.7|2
1699447800000|2023-11-08 12:50:00|4032.7|4026.7|4032.7|4024.7|4033.7|4026.7|4030.7|4023.7|3
1699448100000|2023-11-08 12:55:00|4033.7|4025.7|4032.7|4025.7|4033.7|4026.7|4032.7|4024.7|7
1699448400000|2023-11-08 13:00:00|4033.7|4026.7|4034.7|4027.7|4035.7|4028.7|4033.7|4025.7|6
1699448700000|2023-11-08 13:05:00|4035.7|4028.7|4035.7|4028.7|4036.7|4029.7|4034.7|4027.7|10
1699449000000|2023-11-08 13:10:00|4034.7|4027.7|4034.7|4026.7|4035.7|4027.7|4033.7|4025.7|6
1699449300000|2023-11-08 13:15:00|4033.7|4027.7|4032.7|4025.7|4034.7|4027.7|4032.7|4024.7|6
1699449600000|2023-11-08 13:20:00|4033.7|4024.7|4033.7|4025.7|4033.7|4026.7|4031.7|4024.7|12
1699449900000|2023-11-08 13:25:00|4032.7|4024.7|4029.7|4021.7|4032.7|4025.7|4028.7|4021.7|15
1699450200000|2023-11-08 13:30:00|4030.7|4022.7|4030.7|4023.7|4031.7|4023.7|4029.7|4021.7|14
1699450500000|2023-11-08 13:35:00|4032.7|4022.7|4031.7|4024.7|4032.7|4025.7|4030.7|4022.7|87
1699450800000|2023-11-08 13:40:00|4032.7|4025.7|4033.7|4025.7|4033.7|4026.7|4032.7|4024.7|7
1699451100000|2023-11-08 13:45:00|4032.7|4026.7|4034.7|4026.7|4034.7|4027.7|4032.7|4025.7|5
1699451400000|2023-11-08 13:50:00|4035.7|4027.7|4037.7|4029.7|4037.7|4029.7|4033.7|4025.7|76
1699451700000|2023-11-08 13:55:00|4038.7|4030.7|4036.2|4030.2|4038.7|4031.7|4035.7|4028.7|52
1699452000000|2023-11-08 14:00:00|4036.7|4030.7|4037.7|4031.7|4039.2|4033.2|4035.7|4029.7|27
1699452300000|2023-11-08 14:05:00|4038.2|4032.2|4040.7|4034.7|4042.2|4036.2|4038.2|4032.2|70
1699452600000|2023-11-08 14:10:00|4041.2|4035.2|4043.2|4037.2|4044.2|4038.2|4040.2|4034.2|45
1699452900000|2023-11-08 14:15:00|4043.7|4037.7|4044.7|4038.7|4049.2|4043.2|4043.2|4037.2|211
1699453200000|2023-11-08 14:20:00|4045.2|4039.2|4043.2|4037.2|4046.7|4040.7|4041.2|4035.2|33
1699453500000|2023-11-08 14:25:00|4042.7|4036.7|4042.2|4036.2|4044.2|4038.2|4041.2|4035.2|28
1699453800000|2023-11-08 14:30:00|4040.2|4034.2|4040.2|4034.2|4041.2|4035.2|4027.2|4021.2|343
1699454100000|2023-11-08 14:35:00|4041.2|4035.2|4055.2|4049.2|4055.7|4049.7|4035.7|4029.7|351
1699454400000|2023-11-08 14:40:00|4054.2|4048.2|4058.2|4052.2|4060.2|4054.2|4050.2|4044.2|327
1699454700000|2023-11-08 14:45:00|4057.7|4051.7|4051.2|4045.2|4058.7|4052.7|4048.2|4042.2|230
1699455000000|2023-11-08 14:50:00|4050.7|4044.7|4073.2|4067.2|4073.2|4067.2|4048.2|4042.2|500
1699455300000|2023-11-08 14:55:00|4072.2|4066.2|4059.2|4053.2|4074.2|4068.2|4057.2|4051.2|334
1699455600000|2023-11-08 15:00:00|4059.7|4053.7|4052.2|4046.2|4064.7|4058.7|4050.7|4044.7|199
1699455900000|2023-11-08 15:05:00|4051.7|4045.7|4060.2|4054.2|4061.7|4055.7|4047.2|4041.2|185
1699456200000|2023-11-08 15:10:00|4059.2|4053.2|4056.2|4050.2|4061.2|4055.2|4053.7|4047.7|77
1699456500000|2023-11-08 15:15:00|4055.7|4049.7|4057.2|4051.2|4057.2|4051.2|4051.7|4045.7|62
1699456800000|2023-11-08 15:20:00|4056.7|4050.7|4050.7|4044.7|4057.2|4051.2|4045.2|4039.2|74
1699457100000|2023-11-08 15:25:00|4051.2|4045.2|4049.2|4043.2|4052.7|4046.7|4047.2|4041.2|37
1699457400000|2023-11-08 15:30:00|4048.7|4042.7|4051.2|4045.2|4054.2|4048.2|4048.2|4042.2|36
1699457700000|2023-11-08 15:35:00|4050.7|4044.7|4047.7|4041.7|4050.7|4044.7|4045.7|4039.7|75
1699458000000|2023-11-08 15:40:00|4047.2|4041.2|4038.2|4032.2|4048.7|4042.7|4037.2|4031.2|175
1699458300000|2023-11-08 15:45:00|4037.7|4031.7|4045.2|4039.2|4045.2|4039.2|4034.2|4028.2|304
1699458600000|2023-11-08 15:50:00|4044.7|4038.7|4040.2|4034.2|4046.2|4040.2|4038.2|4032.2|118
1699458900000|2023-11-08 15:55:00|4040.7|4034.7|4037.2|4031.2|4041.7|4035.7|4036.2|4030.2|139
1699459200000|2023-11-08 16:00:00|4037.7|4031.7|4038.7|4032.7|4040.2|4034.2|4035.2|4029.2|45
1699459500000|2023-11-08 16:05:00|4039.2|4033.2|4034.2|4028.2|4039.2|4033.2|4033.2|4027.2|34
1699459800000|2023-11-08 16:10:00|4035.2|4029.2|4048.2|4042.2|4048.7|4042.7|4035.2|4029.2|53
1699460100000|2023-11-08 16:15:00|4048.7|4042.7|4051.2|4045.2|4052.7|4046.7|4047.2|4041.2|73
1699460400000|2023-11-08 16:20:00|4052.2|4046.2|4048.2|4042.2|4052.2|4046.2|4048.2|4042.2|91
1699460700000|2023-11-08 16:25:00|4047.7|4041.7|4053.2|4047.2|4055.2|4049.2|4047.2|4041.2|95
1699461000000|2023-11-08 16:30:00|4053.7|4047.7|4055.2|4049.2|4057.2|4051.2|4052.2|4046.2|70
1699461300000|2023-11-08 16:35:00|4056.2|4050.2|4052.7|4046.7|4056.2|4050.2|4052.7|4046.7|36
1699461600000|2023-11-08 16:40:00|4052.2|4046.2|4055.2|4049.2|4056.2|4050.2|4052.2|4046.2|68
1699461900000|2023-11-08 16:45:00|4055.7|4049.7|4055.2|4049.2|4058.2|4052.2|4053.2|4047.2|35
1699462200000|2023-11-08 16:50:00|4055.7|4049.7|4051.2|4045.2|4055.7|4049.7|4050.7|4044.7|36
1699462500000|2023-11-08 16:55:00|4051.7|4045.7|4049.2|4043.2|4053.2|4047.2|4048.2|4042.2|17
1699462800000|2023-11-08 17:00:00|4049.7|4043.7|4045.2|4039.2|4049.7|4043.7|4043.7|4037.7|68
1699463100000|2023-11-08 17:05:00|4045.7|4039.7|4041.2|4035.2|4047.2|4041.2|4039.2|4033.2|46
1699463400000|2023-11-08 17:10:00|4040.7|4034.7|4043.2|4037.2|4044.2|4038.2|4040.7|4034.7|21
1699463700000|2023-11-08 17:15:00|4042.7|4036.7|4043.2|4037.2|4045.2|4039.2|4041.7|4035.7|67
1699464000000|2023-11-08 17:20:00|4042.7|4036.7|4041.7|4035.7|4045.2|4039.2|4041.2|4035.2|27
1699464300000|2023-11-08 17:25:00|4041.2|4035.2|4041.2|4035.2|4042.2|4036.2|4040.7|4034.7|10
1699464600000|2023-11-08 17:30:00|4040.7|4034.7|4040.2|4034.2|4040.7|4034.7|4039.2|4033.2|12
1699464900000|2023-11-08 17:35:00|4039.7|4033.7|4045.2|4039.2|4046.2|4040.2|4039.2|4033.2|49
1699465200000|2023-11-08 17:40:00|4044.7|4038.7|4046.2|4040.2|4047.2|4041.2|4044.2|4038.2|25
1699465500000|2023-11-08 17:45:00|4045.7|4039.7|4044.7|4038.7|4047.2|4041.2|4042.7|4036.7|19
1699465800000|2023-11-08 17:50:00|4044.2|4038.2|4041.2|4035.2|4044.2|4038.2|4041.2|4035.2|13
1699466100000|2023-11-08 17:55:00|4040.7|4034.7|4042.2|4036.2|4042.2|4036.2|4039.7|4033.7|18
1699466400000|2023-11-08 18:00:00|4042.7|4036.7|4043.7|4037.7|4044.7|4038.7|4039.2|4033.2|13
1699466700000|2023-11-08 18:05:00|4044.2|4038.2|4044.7|4038.7|4047.2|4041.2|4043.2|4037.2|17
1699467000000|2023-11-08 18:10:00|4044.2|4038.2|4042.2|4036.2|4044.2|4038.2|4041.7|4035.7|6
1699467300000|2023-11-08 18:15:00|4041.7|4035.7|4040.2|4034.2|4042.2|4036.2|4039.7|4033.7|10
1699467600000|2023-11-08 18:20:00|4039.7|4033.7|4042.7|4036.7|4044.2|4038.2|4037.7|4031.7|29
1699467900000|2023-11-08 18:25:00|4042.2|4036.2|4043.7|4037.7|4044.2|4038.2|4041.2|4035.2|6
1699468200000|2023-11-08 18:30:00|4044.2|4038.2|4042.7|4036.7|4045.2|4039.2|4042.7|4036.7|26
1699468500000|2023-11-08 18:35:00|4042.2|4036.2|4043.2|4037.2|4044.2|4038.2|4042.2|4036.2|14
1699468800000|2023-11-08 18:40:00|4043.7|4037.7|4044.2|4038.2|4045.2|4039.2|4043.2|4037.2|22
1699469100000|2023-11-08 18:45:00|4044.7|4038.7|4045.2|4039.2|4046.2|4040.2|4043.2|4037.2|4
1699469400000|2023-11-08 18:50:00|4045.7|4039.7|4044.7|4038.7|4046.2|4040.2|4044.2|4038.2|9
1699469700000|2023-11-08 18:55:00|4044.2|4038.2|4042.2|4033.2|4044.2|4038.2|4039.7|4033.2|68
1699470000000|2023-11-08 19:00:00|4042.1|4033.1|4043.5|4034.5|4043.8|4034.8|4042|4033|0
1699470300000|2023-11-08 19:05:00|4043.6|4034.6|4044.9|4035.9|4045.1|4036.1|4043.4|4034.4|0
1699470600000|2023-11-08 19:10:00|4045|4036|4044.6|4035.6|4045|4036|4043.9|4034.9|0
1699470900000|2023-11-08 19:15:00|4044.5|4035.5|4044|4035|4045|4036|4044|4035|0
1699471200000|2023-11-08 19:20:00|4044.1|4035.1|4044.2|4035.2|4045|4036|4044|4035|0
1699471500000|2023-11-08 19:25:00|4044.1|4035.1|4044.3|4035.3|4044.4|4035.4|4044.1|4035.1|0
1699471800000|2023-11-08 19:30:00|4044.4|4035.4|4040.4|4031.4|4044.6|4035.6|4040.2|4031.2|0
1699472100000|2023-11-08 19:35:00|4040.3|4031.3|4040.9|4031.9|4040.9|4031.9|4040.2|4031.2|0
1699472400000|2023-11-08 19:40:00|4041|4032|4040.8|4031.8|4041|4032|4040.4|4031.4|0
1699472700000|2023-11-08 19:45:00|4040.9|4031.9|4040|4031|4041.5|4032.5|4039.9|4030.9|0
1699473000000|2023-11-08 19:50:00|4039.9|4030.9|4040|4031|4040.6|4031.6|4039.6|4030.6|0
1699473300000|2023-11-08 19:55:00|4039.9|4030.9|4038.1|4029.1|4040|4031|4038|4029|0
1699473600000|2023-11-08 20:00:00|4038.2|4029.2|4038.6|4029.6|4038.6|4029.6|4037.6|4028.6|0
1699473900000|2023-11-08 20:05:00|4038.5|4029.5|4039.1|4030.1|4040|4031|4038.5|4029.5|0
1699474200000|2023-11-08 20:10:00|4039.2|4030.2|4042.7|4033.7|4042.7|4033.7|4038.3|4029.3|0
1699474500000|2023-11-08 20:15:00|4042.8|4033.8|4040.9|4031.9|4042.8|4033.8|4040.7|4031.7|0
1699474800000|2023-11-08 20:20:00|4040.8|4031.8|4040.4|4031.4|4041.1|4032.1|4040.4|4031.4|0
1699475100000|2023-11-08 20:25:00|4040.3|4031.3|4040.4|4031.4|4041.1|4032.1|4040.3|4031.3|0
1699475400000|2023-11-08 20:30:00|4040.3|4031.3|4038.7|4029.7|4040.3|4031.3|4038.6|4029.6|0
1699475700000|2023-11-08 20:35:00|4038.8|4029.8|4040.5|4031.5|4040.6|4031.6|4038.8|4029.8|0
1699476000000|2023-11-08 20:40:00|4040.6|4031.6|4042.4|4033.4|4043.3|4034.3|4040.3|4031.3|0
1699476300000|2023-11-08 20:45:00|4042.3|4033.3|4042.6|4033.6|4043.7|4034.7|4042.1|4033.1|0
1699476600000|2023-11-08 20:50:00|4042.7|4033.7|4045.9|4036.9|4046.3|4037.3|4042.6|4033.6|0
1699476900000|2023-11-08 20:55:00|4045.8|4036.8|4047.4|4038.4|4048.6|4039.6|4045.3|4036.3|0
1699477200000|2023-11-08 21:00:00|4047.3|4038.3|4045.3|4036.3|4047.3|4038.3|4044.7|4035.7|0
1699477500000|2023-11-08 21:05:00|4045.5|4036.5|4044.9|4035.9|4045.9|4036.9|4044.7|4035.7|0
1699477800000|2023-11-08 21:10:00|4045|4036|4044.7|4035.7|4045|4036|4044.4|4035.4|0
1699478100000|2023-11-08 21:15:00|4044.6|4035.6|4044.9|4035.9|4044.9|4035.9|4044.2|4035.2|0
1699478400000|2023-11-08 21:20:00|4045.1|4036.1|4044.7|4035.7|4045.1|4036.1|4044.6|4035.6|0
1699478700000|2023-11-08 21:25:00|4044.6|4035.6|4044.2|4035.2|4044.7|4035.7|4044.2|4035.2|0
1699479000000|2023-11-08 21:30:00|4044.1|4035.1|4044|4035|4044.4|4035.4|4043.8|4034.8|0
1699479300000|2023-11-08 21:35:00|4043.8|4034.8|4044.2|4035.2|4044.2|4035.2|4043.8|4034.8|0
1699479600000|2023-11-08 21:40:00|4044.1|4035.1|4044|4035|4044.5|4035.5|4044|4035|0
1699479900000|2023-11-08 21:45:00|4043.8|4034.8|4043.8|4034.8|4044|4035|4043.4|4034.4|0
1699480200000|2023-11-08 21:50:00|4043.6|4034.6|4043.6|4034.6|4044|4035|4043.6|4034.6|0
1699480500000|2023-11-08 21:55:00|4043.5|4034.5|4043.1|4034.1|4043.6|4034.6|4043|4034|0
1699480800000|2023-11-08 22:00:00|4043.3|4034.3|4043.3|4034.3|4043.4|4034.4|4043.2|4034.2|0
1699481100000|2023-11-08 22:05:00|4043.2|4034.2|4043.2|4034.2|4043.3|4034.3|4043.2|4034.2|0
1699481400000|2023-11-08 22:10:00|4043.1|4034.1|4043|4034|4043.1|4034.1|4043|4034|0
1699481700000|2023-11-08 22:15:00|4042.9|4033.9|4042.9|4033.9|4043|4034|4042.7|4033.7|0
1699482000000|2023-11-08 22:20:00|4043.1|4034.1|4043.4|4034.4|4043.7|4034.7|4043.1|4034.1|0
1699482300000|2023-11-08 22:25:00|4043.5|4034.5|4043.3|4034.3|4043.6|4034.6|4043.3|4034.3|0
1699482600000|2023-11-08 22:30:00|4043.1|4034.1|4043.3|4034.3|4043.3|4034.3|4043.1|4034.1|0
1699482900000|2023-11-08 22:35:00|4043.2|4034.2|4043.4|4034.4|4043.4|4034.4|4043.1|4034.1|0
1699483200000|2023-11-08 22:40:00|4043.2|4034.2|4043.2|4034.2|4043.3|4034.3|4043.2|4034.2|0
1699483500000|2023-11-08 22:45:00|4043.1|4034.1|4043.3|4034.3|4043.3|4034.3|4043.1|4034.1|0
1699483800000|2023-11-08 22:50:00|4043|4034|4042.9|4033.9|4043|4034|4042.9|4033.9|0
1699484100000|2023-11-08 22:55:00|4043|4034|4042.6|4033.6|4043|4034|4042.6|4033.6|0
1699484400000|2023-11-08 23:00:00|4042.4|4033.4|4040.8|4031.8|4042.4|4033.4|4040.8|4031.8|0
1699484700000|2023-11-08 23:05:00|4040.9|4031.9|4041.4|4032.4|4041.7|4032.7|4040.9|4031.9|0
1699485000000|2023-11-08 23:10:00|4041.5|4032.5|4041|4032|4041.7|4032.7|4041|4032|0
1699485300000|2023-11-08 23:15:00|4041.1|4032.1|4041.4|4032.4|4041.6|4032.6|4041|4032|0
1699485600000|2023-11-08 23:20:00|4041.2|4032.2|4041.7|4032.7|4041.7|4032.7|4041.2|4032.2|0
1699485900000|2023-11-08 23:25:00|4041.6|4032.6|4041.9|4032.9|4041.9|4032.9|4041.3|4032.3|0
1699486200000|2023-11-08 23:30:00|4041.8|4032.8|4042.3|4033.3|4042.7|4033.7|4041.7|4032.7|0
1699486500000|2023-11-08 23:35:00|4042.4|4033.4|4042.4|4033.4|4042.8|4033.8|4042.2|4033.2|0
1699486800000|2023-11-08 23:40:00|4042.5|4033.5|4042.4|4033.4|4042.7|4033.7|4042.4|4033.4|0
1699487100000|2023-11-08 23:45:00|4042.5|4033.5|4042.2|4033.2|4042.6|4033.6|4042|4033|0
1699487400000|2023-11-08 23:50:00|4042.3|4033.3|4042.9|4033.9|4042.9|4033.9|4042.3|4033.3|0
1699487700000|2023-11-08 23:55:00|4043|4034|4043.1|4034.1|4043.1|4034.1|4042.8|4033.8|0
1699488000000|2023-11-09 00:00:00|4043|4034|4043.7|4034.7|4044.2|4035.2|4042.9|4033.9|0
1699488300000|2023-11-09 00:05:00|4043.6|4034.6|4042.6|4033.6|4043.8|4034.8|4042.5|4033.5|0
1699488600000|2023-11-09 00:10:00|4042.7|4033.7|4042.5|4033.5|4042.7|4033.7|4042.1|4033.1|0
1699488900000|2023-11-09 00:15:00|4042.6|4033.6|4042.6|4033.6|4043.4|4034.4|4042.4|4033.4|0
1699489200000|2023-11-09 00:20:00|4042.7|4033.7|4042.9|4033.9|4042.9|4033.9|4042.4|4033.4|0
1699489500000|2023-11-09 00:25:00|4042.8|4033.8|4043|4034|4043|4034|4042.5|4033.5|0
1699489800000|2023-11-09 00:30:00|4043.1|4034.1|4042.9|4033.9|4043.4|4034.4|4042.7|4033.7|0
1699490100000|2023-11-09 00:35:00|4042.8|4033.8|4042.9|4033.9|4043|4034|4042.5|4033.5|0
1699490400000|2023-11-09 00:40:00|4043|4034|4042.9|4033.9|4043.2|4034.2|4042.8|4033.8|0
1699490700000|2023-11-09 00:45:00|4043|4034|4043.2|4034.2|4043.4|4034.4|4042.9|4033.9|0
1699491000000|2023-11-09 00:50:00|4043.1|4034.1|4043.2|4034.2|4043.2|4034.2|4042.8|4033.8|0
1699491300000|2023-11-09 00:55:00|4043.1|4034.1|4043|4034|4043.4|4034.4|4042.9|4033.9|0
1699491600000|2023-11-09 01:00:00|4043.2|4034.2|4043.3|4034.3|4043.8|4034.8|4043.1|4034.1|0
1699491900000|2023-11-09 01:05:00|4043.1|4034.1|4043.5|4034.5|4043.6|4034.6|4043.1|4034.1|0
1699492200000|2023-11-09 01:10:00|4043.4|4034.4|4046.9|4037.9|4047.1|4038.1|4043.3|4034.3|0
1699492500000|2023-11-09 01:15:00|4048.6|4039.6|4045.2|4041.2|4052.2|4048.2|4043.7|4039.6|659
1699492800000|2023-11-09 01:20:00|4044.7|4040.7|4040.2|4036.2|4049.2|4045.2|4040.2|4036.2|376
1699493100000|2023-11-09 01:25:00|4039.7|4035.7|4041.2|4037.2|4044.2|4040.2|4038.2|4034.2|298
1699493400000|2023-11-09 01:30:00|4041.7|4037.7|4050.2|4046.2|4051.2|4047.2|4022.2|4018.2|2442
1699493700000|2023-11-09 01:35:00|4051.2|4047.2|4073.2|4069.2|4073.2|4069.2|4049.2|4045.2|1933
1699494000000|2023-11-09 01:40:00|4072.7|4068.7|4066.7|4062.7|4074.2|4070.2|4059.2|4055.2|1692
1699494300000|2023-11-09 01:45:00|4066.2|4062.2|4069.2|4065.2|4076.7|4072.7|4059.2|4055.2|1502
1699494600000|2023-11-09 01:50:00|4068.7|4064.7|4058.2|4054.2|4070.7|4066.7|4057.2|4053.2|1672
1699494900000|2023-11-09 01:55:00|4057.2|4053.2|4040.7|4036.7|4058.7|4054.7|4040.2|4036.2|1449
1699495200000|2023-11-09 02:00:00|4040.2|4036.2|4042.7|4038.7|4050.2|4046.2|4037.2|4033.2|903
1699495500000|2023-11-09 02:05:00|4043.2|4039.2|4042.9|4038.9|4051.2|4047.2|4038.9|4034.9|975
1699495800000|2023-11-09 02:10:00|4043.9|4039.9|4036.9|4032.9|4046.9|4042.9|4036.9|4032.9|939
1699496100000|2023-11-09 02:15:00|4037.9|4033.9|4029.9|4025.9|4037.9|4033.9|4028.4|4024.4|1155
1699496400000|2023-11-09 02:20:00|4029.4|4025.4|4020.4|4016.4|4033.4|4029.4|4018.9|4014.9|1230
1699496700000|2023-11-09 02:25:00|4020.9|4016.9|4028.9|4024.9|4030.9|4026.9|4020.9|4016.9|876
1699497000000|2023-11-09 02:30:00|4028.4|4024.4|4031.9|4027.9|4036.9|4032.9|4024.9|4020.9|1074
1699497300000|2023-11-09 02:35:00|4032.4|4028.4|4030.9|4026.9|4036.9|4032.9|4029.9|4025.9|452
1699497600000|2023-11-09 02:40:00|4031.4|4027.4|4018.9|4014.9|4031.4|4027.4|4018.9|4014.9|589
1699497900000|2023-11-09 02:45:00|4017.9|4013.9|4021.9|4017.9|4024.9|4020.9|4017.9|4013.9|493
1699498200000|2023-11-09 02:50:00|4022.4|4018.4|4016.4|4012.4|4022.9|4018.9|4013.9|4009.9|385
1699498500000|2023-11-09 02:55:00|4015.9|4011.9|4014.9|4010.9|4019.9|4015.9|4013.9|4009.9|303
1699498800000|2023-11-09 03:00:00|4014.4|4010.4|4008.9|4004.9|4018.4|4014.4|4008.9|4004.9|708
1699499100000|2023-11-09 03:05:00|4009.9|4005.9|4024.9|4020.9|4024.9|4020.9|4008.9|4004.9|704
1699499400000|2023-11-09 03:10:00|4025.9|4021.9|4025.9|4021.9|4026.9|4022.9|4020.9|4016.9|566
1699499700000|2023-11-09 03:15:00|4025.4|4021.4|4026.9|4022.9|4029.9|4025.9|4024.9|4020.9|467
1699500000000|2023-11-09 03:20:00|4027.4|4023.4|4034.4|4030.4|4037.9|4033.9|4025.9|4021.9|1169
1699500300000|2023-11-09 03:25:00|4033.9|4029.9|4029.4|4025.4|4034.9|4030.9|4026.9|4022.9|1031
1699500600000|2023-11-09 03:30:00|4029.9|4025.9|4022.9|4018.9|4029.9|4025.9|4022.9|4018.9|502
1699500900000|2023-11-09 03:35:00|4022.4|4018.4|4022.9|4018.9|4023.9|4019.9|4021.9|4017.9|260
1699501200000|2023-11-09 03:40:00|4023.9|4019.9|4022.9|4018.9|4023.9|4019.9|4020.9|4016.9|328
1699501500000|2023-11-09 03:45:00|4021.9|4017.9|4025.4|4021.4|4025.9|4021.9|4020.9|4016.9|519
1699501800000|2023-11-09 03:50:00|4024.9|4020.9|4027.9|4023.9|4027.9|4023.9|4023.9|4019.9|246
1699502100000|2023-11-09 03:55:00|4027.4|4023.4|4025.9|4021.9|4027.9|4023.9|4024.9|4020.9|254
1699502400000|2023-11-09 04:00:00|4028.6|4019.6|4028.9|4019.9|4028.9|4019.9|4028.6|4019.6|0
1699502700000|2023-11-09 04:05:00|4028.8|4019.8|4028.7|4019.7|4028.8|4019.8|4028.7|4019.7|0
1699503000000|2023-11-09 04:10:00|4028.8|4019.8|4029.5|4020.5|4029.5|4020.5|4028.7|4019.7|0
1699503300000|2023-11-09 04:15:00|4029.3|4020.3|4029.9|4020.9|4029.9|4020.9|4029|4020|0
1699503600000|2023-11-09 04:20:00|4030|4021|4029.7|4020.7|4030|4021|4029.6|4020.6|0
1699503900000|2023-11-09 04:25:00|4029.6|4020.6|4029.7|4020.7|4029.7|4020.7|4029.5|4020.5|0
1699504200000|2023-11-09 04:30:00|4029.9|4020.9|4030.1|4021.1|4030.1|4021.1|4029.6|4020.6|0
1699504500000|2023-11-09 04:35:00|4029.9|4020.9|4029.7|4020.7|4030.1|4021.1|4029.7|4020.7|0
1699504800000|2023-11-09 04:40:00|4029.8|4020.8|4029.8|4020.8|4029.9|4020.9|4029.7|4020.7|0
1699505100000|2023-11-09 04:45:00|4030|4021|4029.6|4020.6|4030|4021|4029.5|4020.5|0
1699505400000|2023-11-09 04:50:00|4029.8|4020.8|4029.8|4020.8|4030|4021|4029.8|4020.8|0
1699505700000|2023-11-09 04:55:00|4029.9|4020.9|4030.2|4021.2|4030.4|4021.4|4029.9|4020.9|0
1699506000000|2023-11-09 05:00:00|4030.5|4021.5|4031.9|4027.9|4033.9|4029.9|4024.9|4020.9|1055
1699506300000|2023-11-09 05:05:00|4032.4|4028.4|4037.4|4033.4|4037.9|4033.9|4030.9|4026.9|484
1699506600000|2023-11-09 05:10:00|4037.9|4033.9|4038.9|4034.9|4043.9|4039.9|4037.4|4033.4|710
1699506900000|2023-11-09 05:15:00|4039.9|4035.9|4028.9|4024.9|4040.9|4036.9|4027.9|4023.9|872
1699507200000|2023-11-09 05:20:00|4028.4|4024.4|4026.9|4022.9|4030.9|4026.9|4025.9|4021.9|354
1699507500000|2023-11-09 05:25:00|4025.9|4021.9|4031.9|4027.9|4033.9|4029.9|4024.9|4020.9|323
1699507800000|2023-11-09 05:30:00|4032.4|4028.4|4027.9|4023.9|4032.9|4028.9|4027.9|4023.9|153
1699508100000|2023-11-09 05:35:00|4026.9|4022.9|4019.9|4015.9|4027.9|4023.9|4018.9|4014.9|465
1699508400000|2023-11-09 05:40:00|4018.9|4014.9|4030.9|4026.9|4031.9|4027.9|4018.9|4014.9|561
1699508700000|2023-11-09 05:45:00|4031.9|4027.9|4026.9|4022.9|4033.9|4029.9|4026.9|4022.9|274
1699509000000|2023-11-09 05:50:00|4025.9|4021.9|4020.9|4016.9|4025.9|4021.9|4020.9|4016.9|469
1699509300000|2023-11-09 05:55:00|4021.4|4017.4|4024.9|4020.9|4024.9|4020.9|4019.9|4015.9|338
1699509600000|2023-11-09 06:00:00|4024.4|4020.4|4021.9|4017.9|4025.9|4021.9|4019.9|4015.9|377
1699509900000|2023-11-09 06:05:00|4021.4|4017.4|4016.9|4012.9|4021.4|4017.4|4015.9|4011.9|470
1699510200000|2023-11-09 06:10:00|4017.4|4013.4|4016.9|4012.9|4019.4|4015.4|4013.9|4009.9|557
1699510500000|2023-11-09 06:15:00|4017.9|4013.9|4020.9|4016.9|4021.4|4017.4|4014.9|4010.9|588
1699510800000|2023-11-09 06:20:00|4021.4|4017.4|4020.9|4016.9|4022.9|4018.9|4019.9|4015.9|500
1699511100000|2023-11-09 06:25:00|4019.9|4015.9|4032.9|4028.9|4034.4|4030.4|4019.9|4015.9|639
1699511400000|2023-11-09 06:30:00|4033.9|4029.9|4025.9|4021.9|4035.9|4031.9|4024.9|4020.9|708
1699511700000|2023-11-09 06:35:00|4024.9|4020.9|4026.9|4022.9|4027.9|4023.9|4024.9|4020.9|154
1699512000000|2023-11-09 06:40:00|4025.9|4021.9|4025.9|4021.9|4027.9|4023.9|4024.9|4020.9|243
1699512300000|2023-11-09 06:45:00|4025.4|4021.4|4019.9|4015.9|4025.9|4021.9|4019.9|4015.9|410
1699512600000|2023-11-09 06:50:00|4019.4|4015.4|4024.9|4020.9|4024.9|4020.9|4018.9|4014.9|406
1699512900000|2023-11-09 06:55:00|4024.4|4020.4|4030.9|4026.9|4030.9|4026.9|4023.9|4019.9|524
1699513200000|2023-11-09 07:00:00|4031.9|4027.9|4032.9|4028.9|4033.9|4029.9|4030.9|4026.9|281
1699513500000|2023-11-09 07:05:00|4033.9|4029.9|4031.9|4027.9|4036.9|4032.9|4031.9|4027.9|435
1699513800000|2023-11-09 07:10:00|4032.4|4028.4|4027.9|4023.9|4032.9|4028.9|4026.9|4022.9|397
1699514100000|2023-11-09 07:15:00|4026.9|4022.9|4025.9|4021.9|4027.9|4023.9|4023.4|4019.4|400
1699514400000|2023-11-09 07:20:00|4026.4|4022.4|4028.9|4024.9|4030.9|4026.9|4025.9|4021.9|382
1699514700000|2023-11-09 07:25:00|4028.4|4024.4|4030.9|4026.9|4031.9|4027.9|4027.9|4023.9|659
1699515000000|2023-11-09 07:30:00|4029.9|4025.9|4025.9|4021.9|4030.9|4026.9|4025.9|4021.9|771
1699515300000|2023-11-09 07:35:00|4026.9|4022.9|4028.9|4024.9|4030.4|4026.4|4024.9|4020.9|902
1699515600000|2023-11-09 07:40:00|4029.9|4025.9|4029.9|4025.9|4031.9|4027.9|4028.9|4024.9|513
1699515900000|2023-11-09 07:45:00|4029.4|4025.4|4031.9|4027.9|4033.4|4029.4|4028.9|4024.9|517
1699516200000|2023-11-09 07:50:00|4030.9|4026.9|4030.9|4026.9|4031.9|4027.9|4028.9|4024.9|1032
1699516500000|2023-11-09 07:55:00|4029.9|4025.9|4033.9|4029.9|4034.9|4030.9|4029.9|4025.9|1335
1699516800000|2023-11-09 08:00:00|4034.9|4030.9|4032.9|4028.9|4037.9|4033.9|4032.9|4028.9|796
1699517100000|2023-11-09 08:05:00|4033.4|4029.4|4028.9|4024.9|4037.9|4033.9|4028.9|4024.9|778
1699517400000|2023-11-09 08:10:00|4029.9|4025.9|4023.9|4019.9|4029.9|4025.9|4022.9|4018.9|662
1699517700000|2023-11-09 08:15:00|4022.9|4018.9|4019.9|4015.9|4023.9|4019.9|4018.9|4014.9|172
1699518000000|2023-11-09 08:20:00|4020.4|4016.4|4020.9|4016.9|4021.9|4017.9|4019.9|4015.9|98
1699518300000|2023-11-09 08:25:00|4021.4|4017.4|4021.4|4017.4|4022.9|4018.9|4020.4|4016.4|178
1699518600000|2023-11-09 08:30:00|4024.1|4015.1|4027.5|4018.5|4027.5|4018.5|4023.9|4014.9|1
1699518900000|2023-11-09 08:35:00|4027.3|4018.3|4029.7|4020.7|4030.1|4021.1|4027.3|4018.3|0
1699519200000|2023-11-09 08:40:00|4029.6|4020.6|4030.9|4021.9|4031.1|4022.1|4029.5|4020.5|0
1699519500000|2023-11-09 08:45:00|4031|4022|4030.6|4021.6|4031.7|4022.7|4030.2|4021.2|0
1699519800000|2023-11-09 08:50:00|4030.5|4021.5|4028.2|4019.2|4030.7|4021.7|4028|4019|0
1699520100000|2023-11-09 08:55:00|4028.1|4019.1|4028.2|4019.2|4028.6|4019.6|4026.9|4017.9|0
1699520400000|2023-11-09 09:00:00|4028|4019|4027.4|4018.4|4029|4020|4026.4|4017.4|0
1699520700000|2023-11-09 09:05:00|4027.3|4018.3|4027.2|4018.2|4027.4|4018.4|4025.7|4016.7|0
1699521000000|2023-11-09 09:10:00|4027.1|4018.1|4027.2|4018.2|4027.3|4018.3|4026|4017|0
1699521300000|2023-11-09 09:15:00|4027.9|4021.9|4030.4|4024.4|4036.9|4030.9|4024.9|4018.9|202
1699521600000|2023-11-09 09:20:00|4029.9|4023.9|4029.9|4023.9|4031.9|4025.9|4028.4|4022.4|24
1699521900000|2023-11-09 09:25:00|4030.4|4024.4|4031.4|4025.4|4031.4|4025.4|4027.9|4021.9|31
1699522200000|2023-11-09 09:30:00|4030.9|4024.9|4031.4|4025.4|4033.9|4027.9|4029.9|4023.9|57
1699522500000|2023-11-09 09:35:00|4030.9|4024.9|4025.9|4019.9|4031.4|4025.4|4025.9|4019.9|19
1699522800000|2023-11-09 09:40:00|4025.4|4019.4|4026.9|4020.9|4027.9|4021.9|4023.9|4017.9|52
1699523100000|2023-11-09 09:45:00|4027.4|4021.4|4027.9|4021.9|4030.9|4024.9|4026.9|4020.9|89
1699523400000|2023-11-09 09:50:00|4028.4|4022.4|4029.4|4023.4|4029.9|4023.9|4026.9|4020.9|14
1699523700000|2023-11-09 09:55:00|4029.9|4023.9|4028.9|4022.9|4030.9|4024.9|4028.9|4022.9|3
1699524000000|2023-11-09 10:00:00|4029.9|4023.9|4029.9|4023.9|4029.9|4023.9|4028.9|4022.9|2
1699524300000|2023-11-09 10:05:00|4029.4|4023.4|4029.4|4023.4|4029.9|4023.9|4028.4|4022.4|45
1699524600000|2023-11-09 10:10:00|4029.9|4023.9|4027.4|4021.4|4029.9|4023.9|4027.4|4021.4|8
1699524900000|2023-11-09 10:15:00|4028.4|4020.4|4027.4|4019.4|4029.4|4022.4|4026.4|4019.4|22
1699525200000|2023-11-09 10:20:00|4026.4|4020.4|4031.4|4023.4|4031.4|4024.4|4026.4|4019.4|13
1699525500000|2023-11-09 10:25:00|4030.4|4024.4|4030.4|4022.4|4031.4|4024.4|4029.4|4022.4|0
1699525800000|2023-11-09 10:30:00|4029.4|4023.4|4030.4|4023.4|4031.4|4024.4|4029.4|4022.4|13
1699526100000|2023-11-09 10:35:00|4031.4|4022.4|4031.4|4024.4|4031.4|4024.4|4030.4|4022.4|2
1699526400000|2023-11-09 10:40:00|4032.4|4025.4|4034.4|4027.4|4034.4|4027.4|4032.4|4024.4|36
1699526700000|2023-11-09 10:45:00|4033.4|4026.4|4034.4|4026.4|4035.4|4028.4|4032.4|4025.4|21
1699527000000|2023-11-09 10:50:00|4033.4|4027.4|4032.4|4024.4|4034.4|4027.4|4029.4|4022.4|42
1699527300000|2023-11-09 10:55:00|4031.4|4023.4|4032.4|4024.4|4032.4|4025.4|4030.4|4023.4|10
1699527600000|2023-11-09 11:00:00|4031.4|4025.4|4031.4|4024.4|4033.4|4025.4|4031.4|4023.4|4
1699527900000|2023-11-09 11:05:00|4032.4|4025.4|4030.4|4023.4|4032.4|4025.4|4030.4|4022.4|39
1699528200000|2023-11-09 11:10:00|4029.4|4022.4|4030.4|4023.4|4031.4|4023.4|4029.4|4022.4|2
1699528500000|2023-11-09 11:15:00|4031.4|4024.4|4029.4|4022.4|4032.4|4025.4|4029.4|4022.4|0
1699528800000|2023-11-09 11:20:00|4030.4|4023.4|4028.4|4020.4|4030.4|4023.4|4027.4|4020.4|33
1699529100000|2023-11-09 11:25:00|4027.4|4019.4|4028.4|4020.4|4029.4|4022.4|4026.4|4019.4|95
1699529400000|2023-11-09 11:30:00|4027.4|4019.4|4027.4|4019.4|4028.4|4021.4|4027.4|4019.4|1
1699529700000|2023-11-09 11:35:00|4026.4|4020.4|4028.4|4020.4|4028.4|4021.4|4026.4|4019.4|3
1699530000000|2023-11-09 11:40:00|4029.4|4021.4|4028.4|4021.4|4029.4|4021.4|4028.4|4020.4|2
1699530300000|2023-11-09 11:45:00|4027.4|4020.4|4026.4|4019.4|4028.4|4021.4|4026.4|4019.4|16
1699530600000|2023-11-09 11:50:00|4025.4|4018.4|4026.4|4018.4|4026.4|4019.4|4025.4|4018.4|24
1699530900000|2023-11-09 11:55:00|4027.4|4019.4|4027.4|4019.4|4027.4|4020.4|4026.4|4018.4|6
1699531200000|2023-11-09 12:00:00|4026.4|4020.4|4028.4|4021.4|4028.4|4021.4|4026.4|4019.4|1
1699531500000|2023-11-09 12:05:00|4027.4|4020.4|4029.4|4021.4|4029.4|4022.4|4027.4|4020.4|4
1699531800000|2023-11-09 12:10:00|4028.4|4020.4|4028.4|4021.4|4029.4|4021.4|4028.4|4020.4|7
1699532100000|2023-11-09 12:15:00|4029.4|4022.4|4028.4|4021.4|4029.4|4022.4|4027.4|4020.4|23
1699532400000|2023-11-09 12:20:00|4027.4|4020.4|4028.4|4020.4|4029.4|4021.4|4027.4|4020.4|28
1699532700000|2023-11-09 12:25:00|4027.4|4021.4|4027.4|4019.4|4028.4|4021.4|4026.4|4019.4|4
1699533000000|2023-11-09 12:30:00|4026.4|4020.4|4028.4|4021.4|4029.4|4022.4|4026.4|4019.4|14
1699533300000|2023-11-09 12:35:00|4029.4|4022.4|4028.4|4020.4|4029.4|4022.4|4027.4|4020.4|3
1699533600000|2023-11-09 12:40:00|4027.4|4019.4|4027.4|4020.4|4027.4|4020.4|4026.4|4019.4|1
1699533900000|2023-11-09 12:45:00|4028.4||4027.4||4028.4||4027.4||2
1699534200000|2023-11-09 12:50:00|4028.4|4021.4|4030.4|4022.4|4030.4|4023.4|4028.4|4020.4|43
1699534500000|2023-11-09 12:55:00|4031.4|4023.4|4030.4|4023.4|4031.4|4023.4|4029.4|4022.4|4
1699534800000|2023-11-09 13:00:00|4029.4|4022.4|4031.4|4023.4|4031.4|4024.4|4029.4|4022.4|9
1699535100000|2023-11-09 13:05:00|4030.4|4024.4|4030.4|4023.4|4032.4|4024.4|4030.4|4023.4|9
1699535400000|2023-11-09 13:10:00|4031.4|4022.4|4028.4|4020.4|4031.4|4022.4|4027.4|4019.4|15
1699535700000|2023-11-09 13:15:00|4027.4|4019.4|4028.4|4021.4|4030.4|4023.4|4026.4|4019.4|42
1699536000000|2023-11-09 13:20:00|4027.4|4020.4|4029.4|4022.4|4030.4|4023.4|4027.4|4020.4|62
1699536300000|2023-11-09 13:25:00|4028.4|4021.4|4029.4|4021.4|4030.4|4023.4|4028.4|4021.4|28
1699536600000|2023-11-09 13:30:00|4028.4|4022.4|4027.4|4019.4|4030.4|4022.4|4026.4|4019.4|21
1699536900000|2023-11-09 13:35:00|4026.4|4020.4|4030.4|4023.4|4031.4|4024.4|4026.4|4019.4|28
1699537200000|2023-11-09 13:40:00|4029.4|4022.4|4032.4|4025.4|4033.4|4026.4|4029.4|4021.4|159
1699537500000|2023-11-09 13:45:00|4033.4|4026.4|4034.4|4026.4|4034.4|4027.4|4033.4|4025.4|76
1699537800000|2023-11-09 13:50:00|4033.4|4025.4|4032.4|4025.4|4033.4|4026.4|4030.4|4023.4|27
1699538100000|2023-11-09 13:55:00|4033.4|4024.4|4030.4|4024.4|4033.4|4025.4|4030.4|4023.4|10
1699538400000|2023-11-09 14:00:00|4030.9|4024.9|4029.9|4023.9|4031.9|4025.9|4028.4|4022.4|10
1699538700000|2023-11-09 14:05:00|4029.4|4023.4|4027.4|4021.4|4029.4|4023.4|4026.9|4020.9|14
1699539000000|2023-11-09 14:10:00|4027.9|4021.9|4031.4|4025.4|4031.9|4025.9|4026.9|4020.9|46
1699539300000|2023-11-09 14:15:00|4030.9|4024.9|4031.9|4025.9|4033.9|4027.9|4030.9|4024.9|30
1699539600000|2023-11-09 14:20:00|4032.4|4026.4|4031.9|4025.9|4032.9|4026.9|4030.9|4024.9|17
1699539900000|2023-11-09 14:25:00|4031.4|4025.4|4030.9|4024.9|4032.4|4026.4|4028.9|4022.9|13
1699540200000|2023-11-09 14:30:00|4030.4|4024.4|4010.4|4004.4|4030.9|4024.9|4006.9|4000.9|1320
1699540500000|2023-11-09 14:35:00|4009.9|4003.9|4020.4|4014.4|4021.9|4015.9|4004.9|3998.9|827
1699540800000|2023-11-09 14:40:00|4019.9|4013.9|4041.4|4035.4|4041.9|4035.9|4015.9|4009.9|804
1699541100000|2023-11-09 14:45:00|4040.9|4034.9|4033.9|4027.9|4041.9|4035.9|4029.9|4023.9|314
1699541400000|2023-11-09 14:50:00|4034.4|4028.4|4035.4|4029.4|4043.9|4037.9|4029.9|4023.9|279
1699541700000|2023-11-09 14:55:00|4035.9|4029.9|4039.9|4033.9|4042.9|4036.9|4032.9|4026.9|185
1699542000000|2023-11-09 15:00:00|4039.4|4033.4|4033.4|4027.4|4041.4|4035.4|4028.4|4022.4|187
1699542300000|2023-11-09 15:05:00|4033.9|4027.9|4031.9|4025.9|4036.9|4030.9|4029.9|4023.9|111
1699542600000|2023-11-09 15:10:00|4032.4|4026.4|4032.4|4026.4|4033.9|4027.9|4028.9|4022.9|71
1699542900000|2023-11-09 15:15:00|4032.9|4026.9|4030.4|4024.4|4037.9|4031.9|4029.9|4023.9|119
1699543200000|2023-11-09 15:20:00|4029.9|4023.9|4027.9|4021.9|4030.9|4024.9|4025.9|4019.9|115
1699543500000|2023-11-09 15:25:00|4027.4|4021.4|4026.9|4020.9|4028.9|4022.9|4024.9|4018.9|93
1699543800000|2023-11-09 15:30:00|4026.4|4020.4|4022.4|4016.4|4026.4|4020.4|4019.9|4013.9|147
1699544100000|2023-11-09 15:35:00|4021.9|4015.9|4022.9|4016.9|4024.9|4018.9|4020.4|4014.4|65
1699544400000|2023-11-09 15:40:00|4022.4|4016.4|4022.4|4016.4|4022.9|4016.9|4018.9|4012.9|85
1699544700000|2023-11-09 15:45:00|4021.9|4015.9|4018.9|4012.9|4023.4|4017.4|4017.9|4011.9|108
1699545000000|2023-11-09 15:50:00|4019.4|4013.4|4021.9|4015.9|4024.9|4018.9|4018.9|4012.9|83
1699545300000|2023-11-09 15:55:00|4020.9|4014.9|4023.9|4017.9|4024.9|4018.9|4020.9|4014.9|57
1699545600000|2023-11-09 16:00:00|4022.9|4016.9|4022.9|4016.9|4024.9|4018.9|4020.9|4014.9|105
1699545900000|2023-11-09 16:05:00|4022.4|4016.4|4022.9|4016.9|4025.4|4019.4|4019.9|4013.9|204
1699546200000|2023-11-09 16:10:00|4023.4|4017.4|4026.9|4020.9|4026.9|4020.9|4022.9|4016.9|129
1699546500000|2023-11-09 16:15:00|4026.4|4020.4|4025.9|4019.9|4026.9|4020.9|4024.9|4018.9|63
1699546800000|2023-11-09 16:20:00|4026.4|4020.4|4021.9|4015.9|4026.9|4020.9|4021.9|4015.9|118
1699547100000|2023-11-09 16:25:00|4021.4|4015.4|4019.4|4013.4|4021.9|4015.9|4018.9|4012.9|111
1699547400000|2023-11-09 16:30:00|4019.9|4013.9|4019.9|4013.9|4019.9|4013.9|4015.9|4009.9|123
1699547700000|2023-11-09 16:35:00|4020.4|4014.4|4023.9|4017.9|4023.9|4017.9|4017.9|4011.9|127
1699548000000|2023-11-09 16:40:00|4022.9|4016.9|4022.9|4016.9|4023.9|4017.9|4021.9|4015.9|57
1699548300000|2023-11-09 16:45:00|4023.9|4017.9|4020.4|4014.4|4025.9|4019.9|4019.9|4013.9|160
1699548600000|2023-11-09 16:50:00|4020.9|4014.9|4017.9|4011.9|4022.4|4016.4|4017.9|4011.9|38
1699548900000|2023-11-09 16:55:00|4016.9|4010.9|4014.9|4008.9|4016.9|4010.9|4013.9|4007.9|103
1699549200000|2023-11-09 17:00:00|4014.4|4008.4|4011.4|4005.4|4014.4|4008.4|4009.9|4003.9|125
1699549500000|2023-11-09 17:05:00|4011.9|4005.9|4009.9|4003.9|4012.9|4006.9|4009.9|4003.9|101
1699549800000|2023-11-09 17:10:00|4010.4|4004.4|4005.9|3999.9|4010.9|4004.9|4005.9|3999.9|328
1699550100000|2023-11-09 17:15:00|4005.4|3999.4|4003.9|3997.9|4005.9|3999.9|4002.9|3996.9|482
1699550400000|2023-11-09 17:20:00|4004.9|3998.9|4004.9|3998.9|4005.9|3999.9|4003.9|3997.9|67
1699550700000|2023-11-09 17:25:00|4004.4|3998.4|4000.9|3994.9|4004.9|3998.9|4000.9|3994.9|117
1699551000000|2023-11-09 17:30:00|4001.9|3995.9|3996.9|3990.9|4003.9|3997.9|3996.9|3990.9|201
1699551300000|2023-11-09 17:35:00|3997.9|3991.9|3994.9|3988.9|3999.9|3993.9|3994.9|3988.9|184
1699551600000|2023-11-09 17:40:00|3995.4|3989.4|3998.9|3992.9|3998.9|3992.9|3995.4|3989.4|197
1699551900000|2023-11-09 17:45:00|3999.9|3993.9|4001.9|3995.9|4002.9|3996.9|3998.9|3992.9|93
1699552200000|2023-11-09 17:50:00|4001.4|3995.4|4004.4|3998.4|4006.9|4000.9|4001.4|3995.4|146
1699552500000|2023-11-09 17:55:00|4004.9|3998.9|4004.4|3998.4|4005.9|3999.9|4002.9|3996.9|37
1699552800000|2023-11-09 18:00:00|4004.9|3998.9|3986.4|3980.4|4005.9|3999.9|3981.9|3975.9|431
1699553100000|2023-11-09 18:05:00|3986.9|3980.9|3982.4|3976.4|3988.4|3982.4|3976.9|3970.9|304
1699553400000|2023-11-09 18:10:00|3981.9|3975.9|3993.9|3987.9|3993.9|3987.9|3981.4|3975.4|119
1699553700000|2023-11-09 18:15:00|3993.4|3987.4|3987.9|3981.9|3993.4|3987.4|3987.9|3981.9|120
1699554000000|2023-11-09 18:20:00|3986.9|3980.9|3991.9|3985.9|3992.9|3986.9|3986.4|3980.4|116
1699554300000|2023-11-09 18:25:00|3992.4|3986.4|3989.9|3983.9|3992.9|3986.9|3988.4|3982.4|121
1699554600000|2023-11-09 18:30:00|3989.4|3983.4|3987.9|3981.9|3989.9|3983.9|3983.9|3977.9|178
1699554900000|2023-11-09 18:35:00|3987.4|3981.4|3984.9|3978.9|3988.9|3982.9|3984.9|3978.9|132
1699555200000|2023-11-09 18:40:00|3985.4|3979.4|3980.9|3974.9|3985.9|3979.9|3979.9|3973.9|164
1699555500000|2023-11-09 18:45:00|3980.4|3974.4|3981.9|3975.9|3982.9|3976.9|3978.9|3972.9|128
1699555800000|2023-11-09 18:50:00|3982.9|3976.9|3980.9|3974.9|3984.9|3978.9|3980.4|3974.4|93
1699556100000|2023-11-09 18:55:00|3981.9|3975.9|3981.9|3972.9|3984.4|3978.4|3977.4|3971.4|138
1699556400000|2023-11-09 19:00:00|3981.8|3972.8|3972.4|3963.4|3981.8|3972.8|3970|3961|0
1699556700000|2023-11-09 19:05:00|3972.3|3963.3|3977.1|3968.1|3977.2|3968.2|3962.8|3953.8|0
1699557000000|2023-11-09 19:10:00|3977|3968|3971.1|3962.1|3977|3968|3971|3962|0
1699557300000|2023-11-09 19:15:00|3971.2|3962.2|3967|3958|3971.2|3962.2|3967|3958|0
1699557600000|2023-11-09 19:20:00|3967.1|3958.1|3973.7|3964.7|3973.8|3964.8|3967.1|3958.1|0
1699557900000|2023-11-09 19:25:00|3973.6|3964.6|3975|3966|3977.4|3968.4|3972.7|3963.7|0
1699558200000|2023-11-09 19:30:00|3974.8|3965.8|3973.3|3964.3|3975.2|3966.2|3972.5|3963.5|0
1699558500000|2023-11-09 19:35:00|3973.2|3964.2|3965.9|3956.9|3973.3|3964.3|3964.5|3955.5|0
1699558800000|2023-11-09 19:40:00|3965.8|3956.8|3960.2|3951.2|3965.8|3956.8|3960|3951|0
1699559100000|2023-11-09 19:45:00|3960.3|3951.3|3963.7|3954.7|3963.9|3954.9|3959.7|3950.7|0
1699559400000|2023-11-09 19:50:00|3963.6|3954.6|3961.1|3952.1|3963.7|3954.7|3960.7|3951.7|0
1699559700000|2023-11-09 19:55:00|3961|3952|3964.3|3955.3|3965|3956|3960.8|3951.8|0
1699560000000|2023-11-09 20:00:00|3964.2|3955.2|3966.4|3957.4|3966.4|3957.4|3962.5|3953.5|0
1699560300000|2023-11-09 20:05:00|3966.3|3957.3|3968.6|3959.6|3968.9|3959.9|3965.4|3956.4|0
1699560600000|2023-11-09 20:10:00|3968.5|3959.5|3967.7|3958.7|3970|3961|3967.7|3958.7|0
1699560900000|2023-11-09 20:15:00|3967.8|3958.8|3965.6|3956.6|3967.8|3958.8|3965.2|3956.2|0
1699561200000|2023-11-09 20:20:00|3965.7|3956.7|3965.8|3956.8|3966.4|3957.4|3963.6|3954.6|0
1699561500000|2023-11-09 20:25:00|3964.5|3955.5|3963.7|3954.7|3965.7|3956.7|3963.6|3954.6|0
1699561800000|2023-11-09 20:30:00|3963.8|3954.8|3961.6|3952.6|3964.3|3955.3|3961.5|3952.5|0
1699562100000|2023-11-09 20:35:00|3961.5|3952.5|3959.4|3950.4|3961.6|3952.6|3958.4|3949.4|0
1699562400000|2023-11-09 20:40:00|3959.5|3950.5|3960|3951|3961.1|3952.1|3958.7|3949.7|0
1699562700000|2023-11-09 20:45:00|3960.1|3951.1|3961.4|3952.4|3961.4|3952.4|3959.3|3950.3|0
1699563000000|2023-11-09 20:50:00|3961.5|3952.5|3963.3|3954.3|3963.7|3954.7|3961|3952|0
1699563300000|2023-11-09 20:55:00|3963.2|3954.2|3966.4|3957.4|3970.4|3961.4|3963.2|3954.2|0
1699563600000|2023-11-09 21:00:00|3966.3|3957.3|3967.7|3958.7|3967.7|3958.7|3965.9|3956.9|0
1699563900000|2023-11-09 21:05:00|3967.6|3958.6|3967.4|3958.4|3967.6|3958.6|3966.6|3957.6|0
1699564200000|2023-11-09 21:10:00|3967.7|3958.7|3967.7|3958.7|3967.9|3958.9|3967.3|3958.3|0
1699564500000|2023-11-09 21:15:00|3967.5|3958.5|3968.1|3959.1|3968.4|3959.4|3967.3|3958.3|0
1699564800000|2023-11-09 21:20:00|3968|3959|3968.3|3959.3|3968.3|3959.3|3967.9|3958.9|0
1699565100000|2023-11-09 21:25:00|3968.4|3959.4|3968.6|3959.6|3968.6|3959.6|3968.3|3959.3|0
1699565400000|2023-11-09 21:30:00|3968.7|3959.7|3968.1|3959.1|3968.8|3959.8|3967.9|3958.9|0
1699565700000|2023-11-09 21:35:00|3968.2|3959.2|3968.3|3959.3|3968.4|3959.4|3968.1|3959.1|0
1699566000000|2023-11-09 21:40:00|3968.4|3959.4|3972.6|3963.6|3972.6|3963.6|3968.1|3959.1|0
1699566300000|2023-11-09 21:45:00|3972.8|3963.8|3972.3|3963.3|3972.8|3963.8|3972.3|3963.3|0
1699566600000|2023-11-09 21:50:00|3972.2|3963.2|3971.9|3962.9|3972.3|3963.3|3971.7|3962.7|0
1699566900000|2023-11-09 21:55:00|3972|3963|3971.8|3962.8|3972.3|3963.3|3971.7|3962.7|0
1699567200000|2023-11-09 22:00:00|3971.9|3962.9|3971.8|3962.8|3972|3963|3971.5|3962.5|0
1699567500000|2023-11-09 22:05:00|3971.9|3962.9|3971.8|3962.8|3971.9|3962.9|3971.8|3962.8|0
1699567800000|2023-11-09 22:10:00|3971.9|3962.9|3971.6|3962.6|3972|3963|3971.3|3962.3|0
1699568100000|2023-11-09 22:15:00|3971.5|3962.5|3971.5|3962.5|3971.6|3962.6|3971.5|3962.5|0
1699568400000|2023-11-09 22:20:00|3971.3|3962.3|3971.5|3962.5|3971.6|3962.6|3970.9|3961.9|0
1699568700000|2023-11-09 22:25:00|3971.4|3962.4|3971.7|3962.7|3971.9|3962.9|3971.4|3962.4|0
1699569000000|2023-11-09 22:30:00|3971.6|3962.6|3971.4|3962.4|3971.6|3962.6|3971|3962|0
1699569300000|2023-11-09 22:35:00|3971.1|3962.1|3971|3962|3971.3|3962.3|3971|3962|0
1699569600000|2023-11-09 22:40:00|3970.9|3961.9|3971|3962|3971.1|3962.1|3970.9|3961.9|0
1699569900000|2023-11-09 22:45:00|3970.9|3961.9|3971|3962|3971|3962|3970.9|3961.9|0
1699570200000|2023-11-09 22:50:00|3970.7|3961.7|3970.8|3961.8|3970.8|3961.8|3970.7|3961.7|0
1699570500000|2023-11-09 22:55:00|3970.7|3961.7|3971|3962|3971|3962|3970.6|3961.6|0
1699570800000|2023-11-09 23:00:00|3970.9|3961.9|3968.8|3959.8|3971.1|3962.1|3968.6|3959.6|0
1699571100000|2023-11-09 23:05:00|3968.7|3959.7|3968.6|3959.6|3969.2|3960.2|3968.4|3959.4|0
1699571400000|2023-11-09 23:10:00|3968.8|3959.8|3968.8|3959.8|3969.5|3960.5|3968.7|3959.7|0
1699571700000|2023-11-09 23:15:00|3968.6|3959.6|3967.3|3958.3|3968.8|3959.8|3967.1|3958.1|0
1699572000000|2023-11-09 23:20:00|3967.5|3958.5|3967.6|3958.6|3968.9|3959.9|3967|3958|0
1699572300000|2023-11-09 23:25:00|3967.7|3958.7|3968.8|3959.8|3969|3960|3967.7|3958.7|0
1699572600000|2023-11-09 23:30:00|3968.9|3959.9|3969.3|3960.3|3969.5|3960.5|3968.8|3959.8|0
1699572900000|2023-11-09 23:35:00|3969.5|3960.5|3969|3960|3969.5|3960.5|3968.6|3959.6|0
1699573200000|2023-11-09 23:40:00|3968.9|3959.9|3969|3960|3969.2|3960.2|3968.8|3959.8|0
1699573500000|2023-11-09 23:45:00|3968.8|3959.8|3969.4|3960.4|3969.4|3960.4|3968.6|3959.6|0
1699573800000|2023-11-09 23:50:00|3969.5|3960.5|3969.4|3960.4|3969.5|3960.5|3969|3960|0
1699574100000|2023-11-09 23:55:00|3969.5|3960.5|3969.4|3960.4|3969.5|3960.5|3969.2|3960.2|0
1699574400000|2023-11-10 00:00:00|3969.2|3960.2|3967.9|3958.9|3969.5|3960.5|3967.8|3958.8|0
1699574700000|2023-11-10 00:05:00|3967.8|3958.8|3967.8|3958.8|3968.5|3959.5|3967.4|3958.4|0
1699575000000|2023-11-10 00:10:00|3967.6|3958.6|3953.1|3944.1|3968.1|3959.1|3953.1|3944.1|0
1699575300000|2023-11-10 00:15:00|3953|3944|3936.9|3927.9|3953.2|3944.2|3932.1|3923.1|0
1699575600000|2023-11-10 00:20:00|3937.1|3928.1|3936.2|3927.2|3937.1|3928.1|3936.1|3927.1|0
1699575900000|2023-11-10 00:25:00|3936.1|3927.1|3936.6|3927.6|3936.6|3927.6|3936|3927|0
1699576200000|2023-11-10 00:30:00|3936.5|3927.5|3942.8|3933.8|3943.2|3934.2|3936.1|3927.1|0
1699576500000|2023-11-10 00:35:00|3942.9|3933.9|3943.1|3934.1|3943.1|3934.1|3941.8|3932.8|0
1699576800000|2023-11-10 00:40:00|3942.9|3933.9|3943.6|3934.6|3943.6|3934.6|3942.9|3933.9|0
1699577100000|2023-11-10 00:45:00|3943.5|3934.5|3957.7|3948.7|3957.8|3948.8|3943.4|3934.4|0
1699577400000|2023-11-10 00:50:00|3959.7|3950.7|3960.9|3951.9|3961.1|3952.1|3959.5|3950.5|0
1699577700000|2023-11-10 00:55:00|3961|3952|3958.8|3949.8|3961.6|3952.6|3958.6|3949.6|0
1699578000000|2023-11-10 01:00:00|3958.7|3949.7|3960.8|3951.8|3960.8|3951.8|3958.4|3949.4|0
1699578300000|2023-11-10 01:05:00|3960.7|3951.7|3961.1|3952.1|3961.4|3952.4|3960.7|3951.7|0
1699578600000|2023-11-10 01:10:00|3961.2|3952.2|3964.1|3955.1|3964.1|3955.1|3961.1|3952.1|0
1699578900000|2023-11-10 01:15:00|3963.7|3954.7|3948.4|3944.4|3963.7|3957.4|3943.4|3939.4|1489
1699579200000|2023-11-10 01:20:00|3948.9|3944.9|3942.9|3938.9|3948.9|3944.9|3939.9|3935.9|1351
1699579500000|2023-11-10 01:25:00|3942.4|3938.4|3947.9|3943.9|3950.4|3946.4|3942.4|3938.4|757
1699579800000|2023-11-10 01:30:00|3947.4|3943.4|3930.9|3926.9|3955.4|3951.4|3925.9|3921.9|6199
1699580100000|2023-11-10 01:35:00|3931.9|3927.9|3932.9|3928.9|3938.9|3934.9|3924.9|3920.9|2934
1699580400000|2023-11-10 01:40:00|3933.4|3929.4|3936.4|3932.4|3939.9|3935.9|3923.9|3919.9|2340
1699580700000|2023-11-10 01:45:00|3935.9|3931.9|3933.4|3929.4|3937.9|3933.9|3926.9|3922.9|1673
1699581000000|2023-11-10 01:50:00|3933.9|3929.9|3932.9|3928.9|3937.9|3933.9|3926.9|3922.9|1508
1699581300000|2023-11-10 01:55:00|3933.4|3929.4|3930.9|3926.9|3940.4|3936.4|3927.9|3923.9|1281
1699581600000|2023-11-10 02:00:00|3930.4|3926.4|3931.9|3927.9|3932.9|3928.9|3925.9|3921.9|1069
1699581900000|2023-11-10 02:05:00|3930.9|3926.9|3920.2|3916.2|3932.2|3928.2|3920.2|3916.2|1077
1699582200000|2023-11-10 02:10:00|3919.7|3915.7|3929.2|3925.2|3932.2|3928.2|3919.2|3915.2|1317
1699582500000|2023-11-10 02:15:00|3928.7|3924.7|3932.2|3928.2|3935.7|3931.7|3927.7|3923.7|771
1699582800000|2023-11-10 02:20:00|3931.2|3927.2|3920.2|3916.2|3931.2|3927.2|3917.2|3913.2|928
1699583100000|2023-11-10 02:25:00|3919.7|3915.7|3922.2|3918.2|3922.2|3918.2|3915.2|3911.2|708
1699583400000|2023-11-10 02:30:00|3921.7|3917.7|3917.7|3913.7|3926.2|3922.2|3915.2|3911.2|616
1699583700000|2023-11-10 02:35:00|3917.2|3913.2|3911.2|3907.2|3917.2|3913.2|3909.2|3905.2|832
1699584000000|2023-11-10 02:40:00|3910.7|3906.7|3912.2|3908.2|3915.2|3911.2|3909.2|3905.2|603
1699584300000|2023-11-10 02:45:00|3911.2|3907.2|3916.7|3912.7|3917.2|3913.2|3911.2|3907.2|611
1699584600000|2023-11-10 02:50:00|3916.2|3912.2|3915.2|3911.2|3916.2|3912.2|3910.2|3906.2|637
1699584900000|2023-11-10 02:55:00|3914.7|3910.7|3920.2|3916.2|3921.2|3917.2|3914.7|3910.7|824
1699585200000|2023-11-10 03:00:00|3921.2|3917.2|3926.2|3922.2|3926.7|3922.7|3920.7|3916.7|1104
1699585500000|2023-11-10 03:05:00|3927.2|3923.2|3932.2|3928.2|3935.2|3931.2|3927.2|3923.2|1116
1699585800000|2023-11-10 03:10:00|3933.2|3929.2|3922.7|3918.7|3935.2|3931.2|3922.7|3918.7|705
1699586100000|2023-11-10 03:15:00|3922.2|3918.2|3916.2|3912.2|3923.2|3919.2|3915.2|3911.2|579
1699586400000|2023-11-10 03:20:00|3917.2|3913.2|3919.2|3915.2|3925.2|3921.2|3917.2|3913.2|468
1699586700000|2023-11-10 03:25:00|3918.7|3914.7|3918.2|3914.2|3919.2|3915.2|3915.2|3911.2|357
1699587000000|2023-11-10 03:30:00|3917.7|3913.7|3916.7|3912.7|3918.2|3914.2|3912.2|3908.2|642
1699587300000|2023-11-10 03:35:00|3917.2|3913.2|3919.2|3915.2|3921.2|3917.2|3917.2|3913.2|652
1699587600000|2023-11-10 03:40:00|3918.7|3914.7|3917.7|3913.7|3920.2|3916.2|3917.2|3913.2|419
1699587900000|2023-11-10 03:45:00|3917.2|3913.2|3912.2|3908.2|3919.2|3915.2|3912.2|3908.2|320
1699588200000|2023-11-10 03:50:00|3912.7|3908.7|3911.2|3907.2|3913.2|3909.2|3910.2|3906.2|502
1699588500000|2023-11-10 03:55:00|3910.7|3906.7|3911.2|3907.2|3912.2|3908.2|3908.2|3904.2|545
1699588800000|2023-11-10 04:00:00|3914|3905|3914.6|3905.6|3914.6|3905.6|3913.9|3904.9|0
1699589100000|2023-11-10 04:05:00|3914.5|3905.5|3914.4|3905.4|3914.6|3905.6|3914.2|3905.2|0
1699589400000|2023-11-10 04:10:00|3914.5|3905.5|3914.5|3905.5|3914.6|3905.6|3914.4|3905.4|0
1699589700000|2023-11-10 04:15:00|3914.4|3905.4|3914.5|3905.5|3914.5|3905.5|3914.3|3905.3|0
1699590000000|2023-11-10 04:20:00|3914.6|3905.6|3915.4|3906.4|3915.5|3906.5|3914.6|3905.6|0
1699590300000|2023-11-10 04:25:00|3915.5|3906.5|3915.4|3906.4|3915.6|3906.6|3915.3|3906.3|0
1699590600000|2023-11-10 04:30:00|3915.5|3906.5|3916.1|3907.1|3916.5|3907.5|3915.5|3906.5|0
1699590900000|2023-11-10 04:35:00|3916.2|3907.2|3915.7|3906.7|3916.3|3907.3|3915.5|3906.5|0
1699591200000|2023-11-10 04:40:00|3915.5|3906.5|3915.6|3906.6|3915.7|3906.7|3915.4|3906.4|0
1699591500000|2023-11-10 04:45:00|3915.7|3906.7|3915.8|3906.8|3915.8|3906.8|3915.7|3906.7|0
1699591800000|2023-11-10 04:50:00|3915.7|3906.7|3915.6|3906.6|3915.8|3906.8|3915.4|3906.4|0
1699592100000|2023-11-10 04:55:00|3915.7|3906.7|3913.6|3904.6|3915.8|3906.8|3913.6|3904.6|0
1699592400000|2023-11-10 05:00:00|3913.8|3904.8|3913.2|3909.2|3914.2|3910.2|3908.2|3904.2|3199
1699592700000|2023-11-10 05:05:00|3914.2|3910.2|3913.2|3909.2|3918.2|3914.2|3912.2|3908.2|864
1699593000000|2023-11-10 05:10:00|3912.2|3908.2|3910.2|3906.2|3917.2|3913.2|3909.2|3905.2|584
1699593300000|2023-11-10 05:15:00|3909.2|3905.2|3904.2|3900.2|3910.2|3906.2|3903.2|3899.2|819
1699593600000|2023-11-10 05:20:00|3903.2|3899.2|3904.2|3900.2|3906.2|3902.2|3901.2|3897.2|639
1699593900000|2023-11-10 05:25:00|3903.2|3899.2|3905.2|3901.2|3908.2|3904.2|3902.2|3898.2|976
1699594200000|2023-11-10 05:30:00|3904.7|3900.7|3897.7|3893.7|3906.2|3902.2|3897.2|3893.2|771
1699594500000|2023-11-10 05:35:00|3897.2|3893.2|3895.2|3891.2|3899.2|3895.2|3894.2|3890.2|1127
1699594800000|2023-11-10 05:40:00|3894.7|3890.7|3900.2|3896.2|3901.2|3897.2|3894.2|3890.2|492
1699595100000|2023-11-10 05:45:00|3899.7|3895.7|3905.7|3901.7|3906.2|3902.2|3899.2|3895.2|658
1699595400000|2023-11-10 05:50:00|3906.2|3902.2|3906.2|3902.2|3910.2|3906.2|3905.2|3901.2|597
1699595700000|2023-11-10 05:55:00|3905.7|3901.7|3903.2|3899.2|3907.2|3903.2|3902.2|3898.2|534
1699596000000|2023-11-10 06:00:00|3902.2|3898.2|3899.2|3895.2|3902.7|3898.7|3898.2|3894.2|674
1699596300000|2023-11-10 06:05:00|3899.7|3895.7|3898.2|3894.2|3902.2|3898.2|3897.2|3893.2|905
1699596600000|2023-11-10 06:10:00|3899.2|3895.2|3902.2|3898.2|3908.2|3904.2|3898.7|3894.7|737
1699596900000|2023-11-10 06:15:00|3902.7|3898.7|3902.2|3898.2|3903.2|3899.2|3897.2|3893.2|562
1699597200000|2023-11-10 06:20:00|3901.7|3897.7|3904.2|3900.2|3907.2|3903.2|3900.7|3896.7|505
1699597500000|2023-11-10 06:25:00|3903.7|3899.7|3911.2|3907.2|3911.2|3907.2|3903.2|3899.2|639
1699597800000|2023-11-10 06:30:00|3912.2|3908.2|3910.2|3906.2|3912.2|3908.2|3907.2|3903.2|590
1699598100000|2023-11-10 06:35:00|3911.2|3907.2|3915.2|3911.2|3916.2|3912.2|3909.2|3905.2|718
1699598400000|2023-11-10 06:40:00|3916.2|3912.2|3910.2|3906.2|3918.2|3914.2|3910.2|3906.2|716
1699598700000|2023-11-10 06:45:00|3909.7|3905.7|3904.2|3900.2|3910.2|3906.2|3904.2|3900.2|1107
1699599000000|2023-11-10 06:50:00|3905.2|3901.2|3902.2|3898.2|3905.2|3901.2|3901.2|3897.2|533
1699599300000|2023-11-10 06:55:00|3901.2|3897.2|3901.2|3897.2|3902.2|3898.2|3898.2|3894.2|539
1699599600000|2023-11-10 07:00:00|3901.7|3897.7|3907.2|3903.2|3907.2|3903.2|3901.7|3897.7|476
1699599900000|2023-11-10 07:05:00|3906.7|3902.7|3908.2|3904.2|3909.2|3905.2|3906.2|3902.2|311
1699600200000|2023-11-10 07:10:00|3908.7|3904.7|3905.2|3901.2|3909.2|3905.2|3905.2|3901.2|404
1699600500000|2023-11-10 07:15:00|3904.7|3900.7|3901.2|3897.2|3905.2|3901.2|3900.2|3896.2|465
1699600800000|2023-11-10 07:20:00|3900.7|3896.7|3898.2|3894.2|3902.2|3898.2|3897.2|3893.2|600
1699601100000|2023-11-10 07:25:00|3897.2|3893.2|3898.2|3894.2|3899.2|3895.2|3895.2|3891.2|956
1699601400000|2023-11-10 07:30:00|3897.2|3893.2|3901.2|3897.2|3904.2|3900.2|3897.2|3893.2|929
1699601700000|2023-11-10 07:35:00|3901.7|3897.7|3896.2|3892.2|3904.2|3900.2|3896.2|3892.2|1057
1699602000000|2023-11-10 07:40:00|3895.7|3891.7|3891.2|3887.2|3896.2|3892.2|3891.2|3887.2|1421
1699602300000|2023-11-10 07:45:00|3892.2|3888.2|3899.2|3895.2|3899.2|3895.2|3892.2|3888.2|1607
1699602600000|2023-11-10 07:50:00|3898.7|3894.7|3893.2|3889.2|3899.2|3895.2|3891.2|3887.2|2029
1699602900000|2023-11-10 07:55:00|3892.2|3888.2|3890.7|3886.7|3893.2|3889.2|3889.2|3885.2|2002
1699603200000|2023-11-10 08:00:00|3891.2|3887.2|3895.2|3891.2|3899.2|3895.2|3890.2|3886.2|1710
1699603500000|2023-11-10 08:05:00|3896.2|3892.2|3892.7|3888.7|3896.2|3892.2|3889.2|3885.2|2176
1699603800000|2023-11-10 08:10:00|3893.2|3889.2|3896.2|3892.2|3897.2|3893.2|3892.2|3888.2|1362
1699604100000|2023-11-10 08:15:00|3897.2|3893.2|3901.2|3897.2|3901.2|3897.2|3896.7|3892.7|1010
1699604400000|2023-11-10 08:20:00|3900.2|3896.2|3894.2|3890.2|3900.2|3896.2|3892.7|3888.7|1990
1699604700000|2023-11-10 08:25:00|3894.7|3890.7|3894.7|3890.7|3898.2|3894.2|3892.7|3888.7|990
1699605000000|2023-11-10 08:30:00|3897.8|3888.8|3898.9|3889.9|3898.9|3889.9|3897.1|3888.1|0
1699605300000|2023-11-10 08:35:00|3899.1|3890.1|3897.7|3888.7|3899.3|3890.3|3897.5|3888.5|396
1699605600000|2023-11-10 08:40:00|3897.9|3888.9|3897.8|3888.8|3897.9|3888.9|3897.2|3888.2|0
1699605900000|2023-11-10 08:45:00|3897.7|3888.7|3896.3|3887.3|3897.7|3888.7|3895.6|3886.6|0
1699606200000|2023-11-10 08:50:00|3896.2|3887.2|3895.2|3886.2|3896.8|3887.8|3894.8|3885.8|0
1699606500000|2023-11-10 08:55:00|3895.1|3886.1|3895.1|3886.1|3895.3|3886.3|3893.7|3884.7|0
1699606800000|2023-11-10 09:00:00|3895|3886|3893.8|3884.8|3895.2|3886.2|3893.4|3884.4|0
1699607100000|2023-11-10 09:05:00|3893.7|3884.7|3893.9|3884.9|3894.7|3885.7|3893.2|3884.2|0
1699607400000|2023-11-10 09:10:00|3893.8|3884.8|3890.9|3881.9|3893.9|3884.9|3890.5|3881.5|0
1699607700000|2023-11-10 09:15:00|3891.2|3885.2|3889.7|3883.7|3892.2|3886.2|3883.7|3877.7|206
1699608000000|2023-11-10 09:20:00|3890.2|3884.2|3882.7|3876.7|3891.2|3885.2|3882.2|3876.2|44
1699608300000|2023-11-10 09:25:00|3883.2|3877.2|3885.7|3879.7|3888.2|3882.2|3882.2|3876.2|13
1699608600000|2023-11-10 09:30:00|3885.2|3879.2|3887.2|3881.2|3888.2|3882.2|3882.2|3876.2|36
1699608900000|2023-11-10 09:35:00|3886.7|3880.7|3884.7|3878.7|3887.7|3881.7|3881.2|3875.2|25
1699609200000|2023-11-10 09:40:00|3885.2|3879.2|3889.2|3883.2|3889.2|3883.2|3885.2|3879.2|24
1699609500000|2023-11-10 09:45:00|3888.7|3882.7|3891.2|3885.2|3892.7|3886.7|3888.7|3882.7|26
1699609800000|2023-11-10 09:50:00|3891.7|3885.7|3892.2|3886.2|3894.2|3888.2|3891.7|3885.7|17
1699610100000|2023-11-10 09:55:00|3893.2|3887.2|3892.7|3886.7|3893.2|3887.2|3890.2|3884.2|20
1699610400000|2023-11-10 10:00:00|3893.2|3887.2|3893.7|3887.7|3895.7|3889.7|3891.7|3885.7|66
1699610700000|2023-11-10 10:05:00|3894.2|3888.2|3890.7|3884.7|3894.2|3888.2|3889.7|3883.7|10
1699611000000|2023-11-10 10:10:00|3890.2|3884.2|3892.7|3886.7|3893.2|3887.2|3889.2|3883.2|1
1699611300000|2023-11-10 10:15:00|3893.7|3885.7|3892.7|3884.7|3894.7|3887.7|3890.7|3883.7|8
1699611600000|2023-11-10 10:20:00|3891.7|3883.7|3891.7|3883.7|3892.7|3885.7|3891.7|3883.7|11
1699611900000|2023-11-10 10:25:00|3890.7|3882.7|3893.7|3886.7|3893.7|3886.7|3889.7|3882.7|28
1699612200000|2023-11-10 10:30:00|3892.7|3885.7|3890.7|3883.7|3893.7|3886.7|3889.7|3882.7|23
1699612500000|2023-11-10 10:35:00|3891.7|3882.7|3893.7|3886.7|3894.7|3887.7|3890.7|3882.7|6
1699612800000|2023-11-10 10:40:00|3892.7|3885.7|3894.7|3887.7|3895.7|3888.7|3892.7|3885.7|11
1699613100000|2023-11-10 10:45:00|3895.7|3886.7|3899.7|3891.7|3899.7|3892.7|3895.7|3886.7|12
1699613400000|2023-11-10 10:50:00|3898.7|3892.7|3897.7|3889.7|3899.7|3892.7|3896.7|3889.7|16
1699613700000|2023-11-10 10:55:00|3898.7|3890.7|3898.7|3891.7|3899.7|3892.7|3896.7|3889.7|3
1699614000000|2023-11-10 11:00:00|3899.7|3890.7|3896.7|3889.7|3899.7|3891.7|3895.7|3887.7|15
1699614300000|2023-11-10 11:05:00|3897.7|3888.7|3899.7|3891.7|3899.7|3892.7|3896.7|3888.7|40
1699614600000|2023-11-10 11:10:00|3900.7|3893.7|3895.7|3888.7|3900.7|3893.7|3895.7|3888.7|30
1699614900000|2023-11-10 11:15:00|3894.7|3887.7|3897.7|3889.7|3898.7|3890.7|3894.7|3887.7|5
1699615200000|2023-11-10 11:20:00|3896.7|3888.7|3896.7|3888.7|3897.7|3889.7|3896.7|3888.7|5
1699615500000|2023-11-10 11:25:00|3895.7|3889.7|3896.7|3888.7|3897.7|3890.7|3895.7|3888.7|0
1699615800000|2023-11-10 11:30:00|3895.7|3887.7|3891.7|3884.7|3896.7|3887.7|3891.7|3884.7|8
1699616100000|2023-11-10 11:35:00|3892.7|3885.7|3893.7|3886.7|3894.7|3887.7|3891.7|3884.7|6
1699616400000|2023-11-10 11:40:00|3894.7|3887.7|3893.7|3885.7|3896.7|3888.7|3892.7|3885.7|5
1699616700000|2023-11-10 11:45:00|3892.7|3886.7|3895.7|3888.7|3896.7|3889.7|3892.7|3886.7|43
1699617000000|2023-11-10 11:50:00|3894.7|3887.7|3896.7|3888.7|3896.7|3888.7|3894.7|3887.7|1
1699617300000|2023-11-10 11:55:00|3895.7|3889.7|3898.7|3891.7|3898.7|3891.7|3895.7|3888.7|21
1699617600000|2023-11-10 12:00:00|3897.7|3890.7|3896.7|3889.7|3898.7|3891.7|3896.7|3889.7|6
1699617900000|2023-11-10 12:05:00|3897.7|3888.7|3897.7|3890.7|3898.7|3891.7|3897.7|3888.7|4
1699618200000|2023-11-10 12:10:00|3898.7|3891.7|3901.7|3894.7|3901.7|3894.7|3897.7|3890.7|23
1699618500000|2023-11-10 12:15:00|3902.7|3893.7|3902.7|3895.7|3903.7|3896.7|3901.7|3893.7|62
1699618800000|2023-11-10 12:20:00|3901.7|3894.7|3902.7|3895.7|3902.7|3895.7|3901.7|3894.7|27
1699619100000|2023-11-10 12:25:00|3903.7|3896.7|3905.7|3897.7|3905.7|3898.7|3902.7|3894.7|26
1699619400000|2023-11-10 12:30:00|3904.7|3898.7|3904.7|3897.7|3906.7|3899.7|3903.7|3896.7|22
1699619700000|2023-11-10 12:35:00|3903.7|3896.7|3904.7|3897.7|3905.7|3898.7|3903.7|3895.7|23
1699620000000|2023-11-10 12:40:00|3903.7|3896.7|3904.7|3897.7|3905.7|3898.7|3903.7|3896.7|12
1699620300000|2023-11-10 12:45:00|3905.7|3896.7|3904.7|3897.7|3905.7|3897.7|3904.7|3896.7|7
1699620600000|2023-11-10 12:50:00|3905.7|3898.7|3903.7|3896.7|3906.7|3899.7|3903.7|3896.7|34
1699620900000|2023-11-10 12:55:00|3904.7|3897.7|3905.7|3898.7|3906.7|3899.7|3904.7|3897.7|16
1699621200000|2023-11-10 13:00:00|3906.7|3899.7|3905.7|3898.7|3907.7|3899.7|3901.7|3894.7|79
1699621500000|2023-11-10 13:05:00|3904.7|3897.7|3909.7|3902.7|3909.7|3902.7|3904.7|3897.7|53
1699621800000|2023-11-10 13:10:00|3908.7|3901.7|3911.7|3904.7|3912.7|3905.7|3908.7|3900.7|130
1699622100000|2023-11-10 13:15:00|3912.7|3906.7|3912.7|3905.7|3914.7|3907.7|3912.7|3905.7|229
1699622400000|2023-11-10 13:20:00|3913.7|3906.7|3912.7|3905.7|3913.7|3906.7|3910.7|3903.7|43
1699622700000|2023-11-10 13:25:00|3913.7|3906.7|3915.7|3908.7|3916.7|3909.7|3912.7|3906.7|149
1699623000000|2023-11-10 13:30:00|3916.7|3909.7|3915.7|3907.7|3916.7|3909.7|3914.7|3906.7|45
1699623300000|2023-11-10 13:35:00|3916.7|3908.7|3918.7|3910.7|3919.7|3912.7|3916.7|3907.7|194
1699623600000|2023-11-10 13:40:00|3917.7|3909.7|3917.7|3910.7|3917.7|3910.7|3914.7|3907.7|36
1699623900000|2023-11-10 13:45:00|3918.7|3911.7|3917.7|3910.7|3919.7|3912.7|3917.7|3909.7|46
1699624200000|2023-11-10 13:50:00|3918.7|3911.7|3918.7|3911.7|3919.7|3912.7|3917.7|3910.7|33
1699624500000|2023-11-10 13:55:00|3917.7|3910.7|3917.2|3911.2|3918.7|3911.7|3917.2|3910.7|17
1699624800000|2023-11-10 14:00:00|3916.7|3910.7|3917.2|3911.2|3917.7|3911.7|3914.2|3908.2|61
1699625100000|2023-11-10 14:05:00|3916.2|3910.2|3916.7|3910.7|3918.2|3912.2|3916.2|3910.2|18
1699625400000|2023-11-10 14:10:00|3916.2|3910.2|3918.2|3912.2|3918.2|3912.2|3915.2|3909.2|16
1699625700000|2023-11-10 14:15:00|3917.7|3911.7|3917.2|3911.2|3919.2|3913.2|3917.2|3911.2|18
1699626000000|2023-11-10 14:20:00|3916.7|3910.7|3915.2|3909.2|3917.2|3911.2|3914.2|3908.2|27
1699626300000|2023-11-10 14:25:00|3915.7|3909.7|3916.2|3910.2|3918.7|3912.7|3915.2|3909.2|42
1699626600000|2023-11-10 14:30:00|3917.2|3911.2|3904.2|3898.2|3917.7|3911.7|3902.7|3896.7|412
1699626900000|2023-11-10 14:35:00|3903.7|3897.7|3919.2|3913.2|3920.7|3914.7|3902.2|3896.2|298
1699627200000|2023-11-10 14:40:00|3919.7|3913.7|3913.7|3907.7|3920.7|3914.7|3904.2|3898.2|169
1699627500000|2023-11-10 14:45:00|3914.2|3908.2|3914.7|3908.7|3922.2|3916.2|3909.2|3903.2|290
1699627800000|2023-11-10 14:50:00|3915.2|3909.2|3914.2|3908.2|3916.7|3910.7|3909.2|3903.2|101
1699628100000|2023-11-10 14:55:00|3913.2|3907.2|3911.2|3905.2|3913.7|3907.7|3909.2|3903.2|110
1699628400000|2023-11-10 15:00:00|3910.2|3904.2|3901.2|3895.2|3910.2|3904.2|3898.2|3892.2|159
1699628700000|2023-11-10 15:05:00|3901.7|3895.7|3906.2|3900.2|3909.7|3903.7|3898.7|3892.7|105
1699629000000|2023-11-10 15:10:00|3905.7|3899.7|3908.7|3902.7|3911.7|3905.7|3903.2|3897.2|46
1699629300000|2023-11-10 15:15:00|3910.2|3904.2|3910.2|3904.2|3912.2|3906.2|3906.2|3900.2|170
1699629600000|2023-11-10 15:20:00|3909.7|3903.7|3903.7|3897.7|3910.2|3904.2|3903.2|3897.2|34
1699629900000|2023-11-10 15:25:00|3903.2|3897.2|3895.2|3889.2|3903.2|3897.2|3893.2|3887.2|143
1699630200000|2023-11-10 15:30:00|3894.2|3888.2|3896.7|3890.7|3899.2|3893.2|3893.2|3887.2|154
1699630500000|2023-11-10 15:35:00|3897.2|3891.2|3889.2|3883.2|3897.7|3891.7|3889.2|3883.2|124
1699630800000|2023-11-10 15:40:00|3888.2|3882.2|3889.7|3883.7|3891.7|3885.7|3887.2|3881.2|146
1699631100000|2023-11-10 15:45:00|3889.2|3883.2|3890.2|3884.2|3895.2|3889.2|3888.2|3882.2|96
1699631400000|2023-11-10 15:50:00|3891.2|3885.2|3892.2|3886.2|3894.2|3888.2|3890.2|3884.2|79
1699631700000|2023-11-10 15:55:00|3892.7|3886.7|3896.2|3890.2|3896.7|3890.7|3890.2|3884.2|43
1699632000000|2023-11-10 16:00:00|3895.7|3889.7|3899.2|3893.2|3899.7|3893.7|3894.2|3888.2|155
1699632300000|2023-11-10 16:05:00|3899.7|3893.7|3898.2|3892.2|3903.2|3897.2|3898.2|3892.2|68
1699632600000|2023-11-10 16:10:00|3898.7|3892.7|3901.7|3895.7|3902.2|3896.2|3897.7|3891.7|73
1699632900000|2023-11-10 16:15:00|3902.2|3896.2|3901.7|3895.7|3905.2|3899.2|3900.2|3894.2|53
1699633200000|2023-11-10 16:20:00|3902.2|3896.2|3902.2|3896.2|3903.7|3897.7|3899.2|3893.2|20
1699633500000|2023-11-10 16:25:00|3901.7|3895.7|3901.7|3895.7|3902.7|3896.7|3897.2|3891.2|46
1699633800000|2023-11-10 16:30:00|3901.2|3895.2|3900.2|3894.2|3902.2|3896.2|3898.7|3892.7|19
1699634100000|2023-11-10 16:35:00|3899.2|3893.2|3899.7|3893.7|3900.2|3894.2|3896.7|3890.7|23
1699634400000|2023-11-10 16:40:00|3900.2|3894.2|3903.2|3897.2|3903.2|3897.2|3899.2|3893.2|27
1699634700000|2023-11-10 16:45:00|3902.7|3896.7|3906.7|3900.7|3908.7|3902.7|3902.2|3896.2|93
1699635000000|2023-11-10 16:50:00|3907.2|3901.2|3910.2|3904.2|3910.2|3904.2|3906.2|3900.2|25
1699635300000|2023-11-10 16:55:00|3909.7|3903.7|3911.2|3905.2|3911.2|3905.2|3909.2|3903.2|24
1699635600000|2023-11-10 17:00:00|3912.2|3906.2|3910.2|3904.2|3914.2|3908.2|3910.2|3904.2|46
1699635900000|2023-11-10 17:05:00|3910.7|3904.7|3913.2|3907.2|3914.2|3908.2|3910.7|3904.7|30
1699636200000|2023-11-10 17:10:00|3914.2|3908.2|3910.2|3904.2|3914.2|3908.2|3909.2|3903.2|36
1699636500000|2023-11-10 17:15:00|3909.7|3903.7|3912.7|3906.7|3913.2|3907.2|3909.7|3903.7|20
1699636800000|2023-11-10 17:20:00|3912.2|3906.2|3913.7|3907.7|3914.2|3908.2|3912.2|3906.2|17
1699637100000|2023-11-10 17:25:00|3913.2|3907.2|3916.2|3910.2|3916.2|3910.2|3912.7|3906.7|46
1699637400000|2023-11-10 17:30:00|3916.7|3910.7|3919.7|3913.7|3919.7|3913.7|3916.2|3910.2|41
1699637700000|2023-11-10 17:35:00|3920.2|3914.2|3918.7|3912.7|3920.7|3914.7|3916.2|3910.2|74
1699638000000|2023-11-10 17:40:00|3918.2|3912.2|3919.7|3913.7|3920.7|3914.7|3918.2|3912.2|41
1699638300000|2023-11-10 17:45:00|3920.2|3914.2|3918.2|3912.2|3920.2|3914.2|3918.2|3912.2|34
1699638600000|2023-11-10 17:50:00|3918.7|3912.7|3921.2|3915.2|3921.2|3915.2|3918.2|3912.2|39
1699638900000|2023-11-10 17:55:00|3921.7|3915.7|3920.7|3914.7|3921.7|3915.7|3918.7|3912.7|58
1699639200000|2023-11-10 18:00:00|3921.2|3915.2|3921.2|3915.2|3922.2|3916.2|3919.7|3913.7|23
1699639500000|2023-11-10 18:05:00|3920.7|3914.7|3920.2|3914.2|3921.2|3915.2|3919.7|3913.7|35
1699639800000|2023-11-10 18:10:00|3919.2|3913.2|3919.7|3913.7|3921.2|3915.2|3918.7|3912.7|48
1699640100000|2023-11-10 18:15:00|3919.2|3913.2|3920.2|3914.2|3921.2|3915.2|3918.2|3912.2|9
1699640400000|2023-11-10 18:20:00|3920.7|3914.7|3921.2|3915.2|3923.2|3917.2|3920.7|3914.7|68
1699640700000|2023-11-10 18:25:00|3921.7|3915.7|3919.2|3913.2|3924.2|3918.2|3918.7|3912.7|147
1699641000000|2023-11-10 18:30:00|3918.7|3912.7|3918.2|3912.2|3920.7|3914.7|3918.2|3912.2|74
1699641300000|2023-11-10 18:35:00|3918.7|3912.7|3921.2|3915.2|3922.2|3916.2|3918.2|3912.2|21
1699641600000|2023-11-10 18:40:00|3921.7|3915.7|3923.2|3917.2|3923.2|3917.2|3921.2|3915.2|11
1699641900000|2023-11-10 18:45:00|3924.2|3918.2|3925.2|3919.2|3926.2|3920.2|3923.2|3917.2|52
1699642200000|2023-11-10 18:50:00|3925.7|3919.7|3925.2|3919.2|3926.2|3920.2|3925.2|3919.2|32
1699642500000|2023-11-10 18:55:00|3924.7|3918.7|3926.7|3917.7|3926.7|3920.2|3923.7|3917.7|58
1699642800000|2023-11-10 19:00:00|3926.6|3917.6|3926.6|3917.6|3926.9|3917.9|3926.5|3917.5|0
1699643100000|2023-11-10 19:05:00|3926.7|3917.7|3929.3|3920.3|3929.4|3920.4|3926|3917|0
1699643400000|2023-11-10 19:10:00|3929.4|3920.4|3929|3920|3930.2|3921.2|3928.7|3919.7|0
1699643700000|2023-11-10 19:15:00|3929.1|3920.1|3929|3920|3929.8|3920.8|3928.9|3919.9|0
1699644000000|2023-11-10 19:20:00|3928.3|3919.3|3928.3|3919.3|3929.3|3920.3|3928.2|3919.2|0
1699644300000|2023-11-10 19:25:00|3928.2|3919.2|3928.4|3919.4|3928.4|3919.4|3927.7|3918.7|0
1699644600000|2023-11-10 19:30:00|3928.5|3919.5|3925.4|3916.4|3928.5|3919.5|3925.3|3916.3|0
1699644900000|2023-11-10 19:35:00|3925.5|3916.5|3926.4|3917.4|3926.4|3917.4|3925.4|3916.4|0
1699645200000|2023-11-10 19:40:00|3926.3|3917.3|3926.9|3917.9|3927.1|3918.1|3926.3|3917.3|0
1699645500000|2023-11-10 19:45:00|3927|3918|3925.7|3916.7|3927.8|3918.8|3924.9|3915.9|0
1699645800000|2023-11-10 19:50:00|3925.8|3916.8|3925.7|3916.7|3926|3917|3925.4|3916.4|0
1699646100000|2023-11-10 19:55:00|3925.6|3916.6|3925.5|3916.5|3925.7|3916.7|3925.4|3916.4|0
1699646400000|2023-11-10 20:00:00|3925.6|3916.6|3925.7|3916.7|3925.9|3916.9|3925.4|3916.4|0
1699646700000|2023-11-10 20:05:00|3925.6|3916.6|3926.6|3917.6|3926.6|3917.6|3925.6|3916.6|0
1699647000000|2023-11-10 20:10:00|3926.5|3917.5|3925.1|3916.1|3926.5|3917.5|3925.1|3916.1|0
1699647300000|2023-11-10 20:15:00|3925|3916|3926.9|3917.9|3926.9|3917.9|3924.1|3915.1|0
1699647600000|2023-11-10 20:20:00|3926.8|3917.8|3930.9|3921.9|3931|3922|3925.8|3916.8|0
1699647900000|2023-11-10 20:25:00|3930.3|3921.3|3931.9|3922.9|3932|3923|3930.1|3921.1|0
1699648200000|2023-11-10 20:30:00|3932|3923|3932.7|3923.7|3932.7|3923.7|3931.1|3922.1|0
1699648500000|2023-11-10 20:35:00|3932.8|3923.8|3933.1|3924.1|3935.7|3926.7|3932.7|3923.7|0
1699648800000|2023-11-10 20:40:00|3933|3924|3934.2|3925.2|3934.3|3925.3|3933|3924|0
1699649100000|2023-11-10 20:45:00|3934.1|3925.1|3932|3923|3934.2|3925.2|3929.1|3920.1|0
1699649400000|2023-11-10 20:50:00|3932.2|3923.2|3930|3921|3932.8|3923.8|3930|3921|0
1699649700000|2023-11-10 20:55:00|3930.1|3921.1|3932.3|3923.3|3933.6|3924.6|3927.9|3918.9|0
1699650000000|2023-11-10 21:00:00|3932.2|3923.2|3932.6|3923.6|3935.1|3926.1|3931.7|3922.7|0
1699650300000|2023-11-10 21:05:00|3932.7|3923.7|3932.4|3923.4|3933.3|3924.3|3932.2|3923.2|0
1699650600000|2023-11-10 21:10:00|3932.2|3923.2|3933.7|3924.7|3934.2|3925.2|3931.9|3922.9|0
1699650900000|2023-11-10 21:15:00|3933.8|3924.8|3933.9|3924.9|3934.2|3925.2|3933.3|3924.3|0
1699651200000|2023-11-10 21:20:00|3933.7|3924.7|3933.7|3924.7|3933.9|3924.9|3933.3|3924.3|0
1699651500000|2023-11-10 21:25:00|3933.6|3924.6|3933.7|3924.7|3933.9|3924.9|3933.3|3924.3|0
1699651800000|2023-11-10 21:30:00|3933.8|3924.8|3934.2|3925.2|3934.4|3925.4|3933.8|3924.8|0
1699652100000|2023-11-10 21:35:00|3934.3|3925.3|3930.4|3921.4|3934.3|3925.3|3929.3|3920.3|0
1699652400000|2023-11-10 21:40:00|3930.3|3921.3|3929.3|3920.3|3930.4|3921.4|3928.7|3919.7|0
1699652700000|2023-11-10 21:45:00|3929.1|3920.1|3928.4|3919.4|3929.8|3920.8|3928.4|3919.4|0
1699653000000|2023-11-10 21:50:00|3928.3|3919.3|3927.1|3918.1|3929.1|3920.1|3926.7|3917.7|0
1699653300000|2023-11-10 21:55:00|3927.3|3918.3|3928.1|3919.1|3928.4|3919.4|3926.6|3917.6|0
1699830000000|2023-11-12 23:00:00|3931.4|3922.4|3929.3|3920.3|3931.4|3922.4|3928.5|3919.5|0
1699830300000|2023-11-12 23:05:00|3929.4|3920.4|3930.4|3921.4|3931.2|3922.2|3929|3920|0
1699830600000|2023-11-12 23:10:00|3930.6|3921.6|3931|3922|3931|3922|3930.1|3921.1|0
1699830900000|2023-11-12 23:15:00|3931.1|3922.1|3931|3922|3931.8|3922.8|3930.4|3921.4|0
1699831200000|2023-11-12 23:20:00|3930.8|3921.8|3931.2|3922.2|3931.2|3922.2|3930.6|3921.6|0
1699831500000|2023-11-12 23:25:00|3931|3922|3930.3|3921.3|3931.2|3922.2|3930|3921|0
1699831800000|2023-11-12 23:30:00|3930.2|3921.2|3930.7|3921.7|3931.1|3922.1|3930.1|3921.1|0
1699832100000|2023-11-12 23:35:00|3930.5|3921.5|3929.9|3920.9|3930.5|3921.5|3928.7|3919.7|0
1699832400000|2023-11-12 23:40:00|3930.1|3921.1|3930.5|3921.5|3930.5|3921.5|3929.6|3920.6|0
1699832700000|2023-11-12 23:45:00|3930.6|3921.6|3929.4|3920.4|3930.8|3921.8|3928.8|3919.8|0
1699833000000|2023-11-12 23:50:00|3928.5|3919.5|3928.6|3919.6|3929.5|3920.5|3927.2|3918.2|0
1699833300000|2023-11-12 23:55:00|3928.7|3919.7|3928.5|3919.5|3929.2|3920.2|3928.3|3919.3|0
1699833600000|2023-11-13 00:00:00|3928.4|3919.4|3928.5|3919.5|3929|3920|3927.9|3918.9|0
1699833900000|2023-11-13 00:05:00|3928.6|3919.6|3927.9|3918.9|3928.8|3919.8|3927.7|3918.7|0
1699834200000|2023-11-13 00:10:00|3927.8|3918.8|3917.8|3908.8|3927.9|3918.9|3917.8|3908.8|0
1699834500000|2023-11-13 00:15:00|3918|3909|3917.8|3908.8|3918.2|3909.2|3917.5|3908.5|0
1699834800000|2023-11-13 00:20:00|3918|3909|3917.9|3908.9|3918.3|3909.3|3917.6|3908.6|0
1699835100000|2023-11-13 00:25:00|3917.7|3908.7|3917.9|3908.9|3918.2|3909.2|3917.5|3908.5|0
1699835400000|2023-11-13 00:30:00|3917.7|3908.7|3917.9|3908.9|3918.2|3909.2|3917.7|3908.7|0
1699835700000|2023-11-13 00:35:00|3917.7|3908.7|3917.3|3908.3|3917.8|3908.8|3917.3|3908.3|0
1699836000000|2023-11-13 00:40:00|3917.5|3908.5|3917.9|3908.9|3917.9|3908.9|3916.8|3907.8|0
1699836300000|2023-11-13 00:45:00|3917.7|3908.7|3916.5|3907.5|3917.7|3908.7|3916.1|3907.1|0
1699836600000|2023-11-13 00:50:00|3916.4|3907.4|3915.6|3906.6|3916.4|3907.4|3915.5|3906.5|0
1699836900000|2023-11-13 00:55:00|3915.8|3906.8|3916.4|3907.4|3916.7|3907.7|3915.7|3906.7|0
1699837200000|2023-11-13 01:00:00|3916.2|3907.2|3923.3|3914.3|3923.3|3914.3|3916|3907|0
1699837500000|2023-11-13 01:05:00|3923.4|3914.4|3926.1|3917.1|3926.3|3917.3|3923.3|3914.3|0
1699837800000|2023-11-13 01:10:00|3926|3917|3926|3917|3926.4|3917.4|3925.8|3916.8|0
1699838100000|2023-11-13 01:15:00|3939.2|3935.2|3920.2|3916.2|3939.7|3935.7|3916.2|3912.2|1049
1699838400000|2023-11-13 01:20:00|3919.7|3915.7|3914.2|3910.2|3921.7|3917.7|3912.2|3908.2|408
1699838700000|2023-11-13 01:25:00|3914.7|3910.7|3922.7|3918.7|3923.2|3919.2|3914.2|3910.2|408
1699839000000|2023-11-13 01:30:00|3922.2|3918.2|3951.2|3947.2|3967.2|3963.2|3922.2|3918.2|5122
1699839300000|2023-11-13 01:35:00|3951.7|3947.7|3935.2|3931.2|3954.2|3950.2|3930.2|3926.2|3201
1699839600000|2023-11-13 01:40:00|3935.7|3931.7|3941.2|3937.2|3942.7|3938.7|3926.2|3922.2|1510
1699839900000|2023-11-13 01:45:00|3940.7|3936.7|3950.2|3946.2|3951.2|3947.2|3934.2|3930.2|1192
1699840200000|2023-11-13 01:50:00|3949.2|3945.2|3936.2|3932.2|3949.7|3945.7|3935.7|3931.7|788
1699840500000|2023-11-13 01:55:00|3935.7|3931.7|3944.2|3940.2|3946.2|3942.2|3931.2|3927.2|1023
1699840800000|2023-11-13 02:00:00|3943.2|3939.2|3926.2|3922.2|3944.2|3940.2|3926.2|3922.2|1146
1699841100000|2023-11-13 02:05:00|3925.7|3921.7|3928.2|3924.2|3930.2|3926.2|3923.7|3919.7|1238
1699841400000|2023-11-13 02:10:00|3929.2|3925.2|3932.2|3928.2|3936.2|3932.2|3929.2|3925.2|808
1699841700000|2023-11-13 02:15:00|3933.2|3929.2|3943.2|3939.2|3944.2|3940.2|3931.2|3927.2|732
1699842000000|2023-11-13 02:20:00|3942.7|3938.7|3934.2|3930.2|3943.2|3939.2|3932.2|3928.2|1180
1699842300000|2023-11-13 02:25:00|3934.7|3930.7|3930.2|3926.2|3936.2|3932.2|3927.2|3923.2|628
1699842600000|2023-11-13 02:30:00|3929.7|3925.7|3933.2|3929.2|3935.2|3931.2|3926.2|3922.2|966
1699842900000|2023-11-13 02:35:00|3932.2|3928.2|3929.2|3925.2|3936.2|3932.2|3927.2|3923.2|503
1699843200000|2023-11-13 02:40:00|3930.2|3926.2|3928.2|3924.2|3931.2|3927.2|3926.2|3922.2|328
1699843500000|2023-11-13 02:45:00|3928.7|3924.7|3920.2|3916.2|3929.2|3925.2|3919.7|3915.7|1105
1699843800000|2023-11-13 02:50:00|3920.7|3916.7|3914.2|3910.2|3923.2|3919.2|3913.2|3909.2|563
1699844100000|2023-11-13 02:55:00|3913.7|3909.7|3901.2|3897.2|3915.2|3911.2|3901.2|3897.2|1629
1699844400000|2023-11-13 03:00:00|3902.2|3898.2|3896.2|3892.2|3902.2|3898.2|3893.2|3889.2|2866
1699844700000|2023-11-13 03:05:00|3895.7|3891.7|3898.2|3894.2|3905.2|3901.2|3895.2|3891.2|710
1699845000000|2023-11-13 03:10:00|3897.7|3893.7|3904.2|3900.2|3905.7|3901.7|3897.2|3893.2|427
1699845300000|2023-11-13 03:15:00|3903.7|3899.7|3905.2|3901.2|3908.2|3904.2|3903.7|3899.7|358
1699845600000|2023-11-13 03:20:00|3904.7|3900.7|3909.2|3905.2|3910.2|3906.2|3904.7|3900.7|393
1699845900000|2023-11-13 03:25:00|3909.7|3905.7|3909.2|3905.2|3913.2|3909.2|3909.2|3905.2|518
1699846200000|2023-11-13 03:30:00|3909.7|3905.7|3912.2|3908.2|3912.2|3908.2|3907.2|3903.2|268
1699846500000|2023-11-13 03:35:00|3911.2|3907.2|3910.2|3906.2|3912.2|3908.2|3909.2|3905.2|230
1699846800000|2023-11-13 03:40:00|3911.2|3907.2|3917.2|3913.2|3919.2|3915.2|3911.2|3907.2|460
1699847100000|2023-11-13 03:45:00|3917.7|3913.7|3918.2|3914.2|3921.2|3917.2|3916.2|3912.2|368
1699847400000|2023-11-13 03:50:00|3918.7|3914.7|3919.2|3915.2|3919.2|3915.2|3918.2|3914.2|117
1699847700000|2023-11-13 03:55:00|3920.2|3916.2|3916.2|3912.2|3920.2|3916.2|3916.2|3912.2|215
1699848000000|2023-11-13 04:00:00|3920.3|3911.3|3920|3911|3920.4|3911.4|3919.4|3910.4|0
1699848300000|2023-11-13 04:05:00|3919.8|3910.8|3920.1|3911.1|3920.3|3911.3|3919.8|3910.8|0
1699848600000|2023-11-13 04:10:00|3919.9|3910.9|3919.9|3910.9|3920.1|3911.1|3919.7|3910.7|0
1699848900000|2023-11-13 04:15:00|3919.6|3910.6|3920.1|3911.1|3920.3|3911.3|3919.5|3910.5|0
1699849200000|2023-11-13 04:20:00|3920|3911|3919.7|3910.7|3920|3911|3919.7|3910.7|0
1699849500000|2023-11-13 04:25:00|3919.9|3910.9|3919.7|3910.7|3919.9|3910.9|3919.6|3910.6|0
1699849800000|2023-11-13 04:30:00|3919.9|3910.9|3919.8|3910.8|3920.2|3911.2|3919.7|3910.7|0
1699850100000|2023-11-13 04:35:00|3919.7|3910.7|3918.9|3909.9|3919.7|3910.7|3918.9|3909.9|0
1699850400000|2023-11-13 04:40:00|3919.1|3910.1|3920|3911|3920|3911|3918.9|3909.9|0
1699850700000|2023-11-13 04:45:00|3919.9|3910.9|3919.9|3910.9|3920.2|3911.2|3919.9|3910.9|0
1699851000000|2023-11-13 04:50:00|3919.8|3910.8|3919.2|3910.2|3919.9|3910.9|3919.2|3910.2|0
1699851300000|2023-11-13 04:55:00|3919.4|3910.4|3919.4|3910.4|3919.4|3910.4|3919.2|3910.2|0
1699851600000|2023-11-13 05:00:00|3915.2|3911.2|3905.2|3901.2|3917.2|3913.2|3905.2|3901.2|948
1699851900000|2023-11-13 05:05:00|3905.7|3901.7|3909.2|3905.2|3911.2|3907.2|3905.7|3901.7|239
1699852200000|2023-11-13 05:10:00|3908.7|3904.7|3916.2|3912.2|3917.2|3913.2|3907.2|3903.2|346
1699852500000|2023-11-13 05:15:00|3917.2|3913.2|3917.7|3913.7|3919.2|3915.2|3912.7|3908.7|531
1699852800000|2023-11-13 05:20:00|3918.2|3914.2|3929.2|3925.2|3934.2|3930.2|3918.2|3914.2|2138
1699853100000|2023-11-13 05:25:00|3930.2|3926.2|3924.7|3920.7|3934.2|3930.2|3922.2|3918.2|790
1699853400000|2023-11-13 05:30:00|3924.2|3920.2|3919.2|3915.2|3925.2|3921.2|3918.2|3914.2|415
1699853700000|2023-11-13 05:35:00|3918.2|3914.2|3923.2|3919.2|3924.2|3920.2|3915.2|3911.2|659
1699854000000|2023-11-13 05:40:00|3923.7|3919.7|3924.2|3920.2|3927.2|3923.2|3921.2|3917.2|553
1699854300000|2023-11-13 05:45:00|3924.7|3920.7|3919.2|3915.2|3928.2|3924.2|3919.2|3915.2|453
1699854600000|2023-11-13 05:50:00|3920.2|3916.2|3931.2|3927.2|3932.2|3928.2|3920.2|3916.2|485
1699854900000|2023-11-13 05:55:00|3930.2|3926.2|3929.2|3925.2|3931.2|3927.2|3926.2|3922.2|324
1699855200000|2023-11-13 06:00:00|3930.2|3926.2|3926.2|3922.2|3934.2|3930.2|3926.2|3922.2|576
1699855500000|2023-11-13 06:05:00|3925.7|3921.7|3923.2|3919.2|3926.2|3922.2|3923.2|3919.2|310
1699855800000|2023-11-13 06:10:00|3924.2|3920.2|3927.2|3923.2|3928.2|3924.2|3919.2|3915.2|725
1699856100000|2023-11-13 06:15:00|3926.7|3922.7|3927.2|3923.2|3928.2|3924.2|3924.2|3920.2|361
1699856400000|2023-11-13 06:20:00|3927.7|3923.7|3934.2|3930.2|3936.2|3932.2|3927.2|3923.2|659
1699856700000|2023-11-13 06:25:00|3934.7|3930.7|3927.2|3923.2|3935.2|3931.2|3927.2|3923.2|452
1699857000000|2023-11-13 06:30:00|3927.7|3923.7|3932.2|3928.2|3933.2|3929.2|3927.2|3923.2|388
1699857300000|2023-11-13 06:35:00|3932.7|3928.7|3936.2|3932.2|3936.2|3932.2|3931.2|3927.2|416
1699857600000|2023-11-13 06:40:00|3935.7|3931.7|3934.2|3930.2|3937.2|3933.2|3933.2|3929.2|299
1699857900000|2023-11-13 06:45:00|3934.7|3930.7|3938.2|3934.2|3938.2|3934.2|3934.2|3930.2|246
1699858200000|2023-11-13 06:50:00|3939.2|3935.2|3937.2|3933.2|3941.2|3937.2|3937.2|3933.2|340
1699858500000|2023-11-13 06:55:00|3936.2|3932.2|3939.2|3935.2|3940.2|3936.2|3933.2|3929.2|759
1699858800000|2023-11-13 07:00:00|3938.7|3934.7|3935.2|3931.2|3939.2|3935.2|3934.2|3930.2|540
1699859100000|2023-11-13 07:05:00|3936.2|3932.2|3938.2|3934.2|3938.2|3934.2|3935.2|3931.2|237
1699859400000|2023-11-13 07:10:00|3937.7|3933.7|3937.2|3933.2|3940.2|3936.2|3936.2|3932.2|458
1699859700000|2023-11-13 07:15:00|3937.7|3933.7|3939.2|3935.2|3939.7|3935.7|3932.2|3928.2|438
1699860000000|2023-11-13 07:20:00|3939.7|3935.7|3940.2|3936.2|3949.2|3945.2|3939.2|3935.2|875
1699860300000|2023-11-13 07:25:00|3939.2|3935.2|3937.2|3933.2|3939.2|3935.2|3935.2|3931.2|444
1699860600000|2023-11-13 07:30:00|3938.2|3934.2|3940.2|3936.2|3941.2|3937.2|3936.2|3932.2|542
1699860900000|2023-11-13 07:35:00|3940.7|3936.7|3945.2|3941.2|3945.2|3941.2|3940.2|3936.2|496
1699861200000|2023-11-13 07:40:00|3944.7|3940.7|3949.2|3945.2|3949.2|3945.2|3941.2|3937.2|2239
1699861500000|2023-11-13 07:45:00|3950.2|3946.2|3976.2|3972.2|3979.2|3975.2|3949.2|3945.2|5005
1699861800000|2023-11-13 07:50:00|3974.2|3970.2|3986.2|3982.2|3987.2|3983.2|3971.2|3967.2|3892
1699862100000|2023-11-13 07:55:00|3985.7|3981.7|3992.2|3988.2|3995.2|3991.2|3983.2|3979.2|3297
1699862400000|2023-11-13 08:00:00|3993.2|3989.2|3981.2|3977.2|3995.2|3991.2|3981.2|3977.2|1755
1699862700000|2023-11-13 08:05:00|3981.7|3977.7|3985.7|3981.7|3987.2|3983.2|3980.2|3976.2|2433
1699863000000|2023-11-13 08:10:00|3985.2|3981.2|3984.2|3980.2|3990.2|3986.2|3983.2|3979.2|3721
1699863300000|2023-11-13 08:15:00|3984.7|3980.7|3979.2|3975.2|3985.2|3981.2|3975.2|3971.2|1400
1699863600000|2023-11-13 08:20:00|3978.2|3974.2|3986.2|3982.2|3988.2|3984.2|3978.2|3974.2|3660
1699863900000|2023-11-13 08:25:00|3985.7|3981.7|3992.7|3988.7|3998.2|3994.2|3985.2|3981.2|1297
1699864200000|2023-11-13 08:30:00|3995|3986|3993.3|3984.3|3995.3|3986.3|3992.7|3983.7|0
1699864500000|2023-11-13 08:35:00|3993.4|3984.4|3993.2|3984.2|3993.6|3984.6|3992.3|3983.3|0
1699864800000|2023-11-13 08:40:00|3993.3|3984.3|3994|3985|3994.2|3985.2|3993.2|3984.2|0
1699865100000|2023-11-13 08:45:00|3993.9|3984.9|3991.2|3982.2|3994|3985|3990.8|3981.8|0
1699865400000|2023-11-13 08:50:00|3991|3982|3992.5|3983.5|3992.7|3983.7|3991|3982|0
1699865700000|2023-11-13 08:55:00|3992.6|3983.6|3992.6|3983.6|3992.8|3983.8|3992.1|3983.1|0
1699866000000|2023-11-13 09:00:00|3992.8|3983.8|3994.2|3985.2|3994.6|3985.6|3991.6|3982.6|0
1699866300000|2023-11-13 09:05:00|3994.1|3985.1|3992.9|3983.9|3994.5|3985.5|3992.7|3983.7|0
1699866600000|2023-11-13 09:10:00|3993.8|3984.8|3989.8|3980.8|3993.9|3984.9|3989.7|3980.7|0
1699866900000|2023-11-13 09:15:00|3989.9|3980.9|4003.7|3997.7|4009.2|4003.2|3989.9|3980.9|451
1699867200000|2023-11-13 09:20:00|4004.2|3998.2|4003.7|3997.7|4004.7|3998.7|3999.7|3993.7|29
1699867500000|2023-11-13 09:25:00|4004.2|3998.2|4003.2|3997.2|4004.2|3998.2|4000.7|3994.7|29
1699867800000|2023-11-13 09:30:00|4003.7|3997.7|4004.7|3998.7|4006.2|4000.2|4003.2|3997.2|14
1699868100000|2023-11-13 09:35:00|4005.2|3999.2|4005.2|3999.2|4008.2|4002.2|4004.2|3998.2|24
1699868400000|2023-11-13 09:40:00|4005.7|3999.7|4003.7|3997.7|4006.2|4000.2|4002.2|3996.2|70
1699868700000|2023-11-13 09:45:00|4004.2|3998.2|4004.2|3998.2|4005.2|3999.2|4002.2|3996.2|15
1699869000000|2023-11-13 09:50:00|4004.7|3998.7|4007.2|4001.2|4008.2|4002.2|4004.7|3998.7|37
1699869300000|2023-11-13 09:55:00|4006.7|4000.7|4005.2|3999.2|4007.2|4001.2|4004.2|3998.2|33
1699869600000|2023-11-13 10:00:00|4004.7|3998.7|4001.2|3995.2|4004.7|3998.7|4001.2|3995.2|28
1699869900000|2023-11-13 10:05:00|4000.7|3994.7|3993.2|3987.2|4000.7|3994.7|3991.2|3985.2|123
1699870200000|2023-11-13 10:10:00|3993.7|3987.7|3990.2|3984.2|3994.2|3988.2|3989.2|3983.2|74
1699870500000|2023-11-13 10:15:00|3990.7|3983.7|3991.7|3983.7|3993.7|3986.7|3990.7|3982.7|12
1699870800000|2023-11-13 10:20:00|3990.7|3984.7|3991.7|3984.7|3991.7|3984.7|3990.7|3983.7|6
1699871100000|2023-11-13 10:25:00|3992.7|3985.7|3993.7|3985.7|3993.7|3986.7|3991.7|3984.7|14
1699871400000|2023-11-13 10:30:00|3992.7|3986.7|3995.7|3987.7|3995.7|3988.7|3992.7|3985.7|13
1699871700000|2023-11-13 10:35:00|3994.7|3988.7|3993.7|3986.7|3994.7|3988.7|3992.7|3985.7|21
1699872000000|2023-11-13 10:40:00|3994.7|3987.7|3995.7|3988.7|3995.7|3988.7|3993.7|3985.7|4
1699872300000|2023-11-13 10:45:00|3994.7|3987.7|3994.7|3986.7|3995.7|3988.7|3994.7|3986.7|9
1699872600000|2023-11-13 10:50:00|3995.7|3987.7|3995.7|3987.7|3995.7|3988.7|3994.7|3986.7|9
1699872900000|2023-11-13 10:55:00|3996.7|3988.7|3998.7|3991.7|3999.7|3992.7|3995.7|3987.7|30
1699873200000|2023-11-13 11:00:00|3999.7|3992.7|3996.7|3988.7|4000.7|3992.7|3995.7|3987.7|12
1699873500000|2023-11-13 11:05:00|3995.7|3987.7|3996.7|3989.7|3996.7|3989.7|3993.7|3986.7|9
1699873800000|2023-11-13 11:10:00|3995.7|3988.7|3995.7|3988.7|3996.7|3989.7|3994.7|3987.7|6
1699874100000|2023-11-13 11:15:00|3996.7|3989.7|3996.7|3988.7|3997.7|3989.7|3994.7|3987.7|16
1699874400000|2023-11-13 11:20:00|3995.7|3987.7|3996.7|3988.7|3996.7|3989.7|3994.7|3986.7|9
1699874700000|2023-11-13 11:25:00|3995.7|3987.7|3997.7|3990.7|3998.7|3990.7|3995.7|3987.7|12
1699875000000|2023-11-13 11:30:00|3996.7|3989.7|3995.7|3988.7|3997.7|3989.7|3995.7|3988.7|7
1699875300000|2023-11-13 11:35:00|3996.7|3989.7|3994.7|3986.7|3996.7|3989.7|3992.7|3985.7|23
1699875600000|2023-11-13 11:40:00|3993.7|3985.7|3991.7|3983.7|3994.7|3986.7|3990.7|3983.7|22
1699875900000|2023-11-13 11:45:00|3990.7|3984.7|3992.7|3985.7|3992.7|3985.7|3990.7|3983.7|3
1699876200000|2023-11-13 11:50:00|3991.7|3984.7|3993.7|3985.7|3993.7|3986.7|3990.7|3983.7|10
1699876500000|2023-11-13 11:55:00|3994.7|3986.7|3995.7|3987.7|3995.7|3988.7|3993.7|3986.7|8
1699876800000|2023-11-13 12:00:00|3994.7|3986.7|3990.7|3983.7|3995.7|3986.7|3990.7|3983.7|33
1699877100000|2023-11-13 12:05:00|3991.7|3982.7|3991.7|3983.7|3992.7|3985.7|3989.7|3982.7|15
1699877400000|2023-11-13 12:10:00|3990.7|3982.7|3988.7|3980.7|3990.7|3983.7|3987.7|3980.7|31
1699877700000|2023-11-13 12:15:00|3987.7|3979.7|3988.7|3981.7|3989.7|3981.7|3987.7|3979.7|17
1699878000000|2023-11-13 12:20:00|3986.7|3980.7|3984.7|3977.7|3987.7|3980.7|3983.7|3976.7|87
1699878300000|2023-11-13 12:25:00|3985.7|3976.7|3981.7|3974.7|3985.7|3977.7|3981.7|3974.7|100
1699878600000|2023-11-13 12:30:00|3982.7|3975.7|3983.7|3976.7|3984.7|3976.7|3982.7|3975.7|120
1699878900000|2023-11-13 12:35:00|3984.7|3977.7|3986.7|3979.7|3986.7|3979.7|3983.7|3976.7|23
1699879200000|2023-11-13 12:40:00|3985.7|3978.7|3985.7|3977.7|3986.7|3979.7|3983.7|3976.7|75
1699879500000|2023-11-13 12:45:00|3984.7|3976.7|3983.7|3976.7|3984.7|3977.7|3983.7|3976.7|6
1699879800000|2023-11-13 12:50:00|3984.7|3975.7|3980.7|3973.7|3984.7|3976.7|3980.7|3973.7|16
1699880100000|2023-11-13 12:55:00|3981.7|3974.7|3981.7|3974.7|3982.7|3975.7|3981.7|3973.7|16
1699880400000|2023-11-13 13:00:00|3982.7|3975.7|3983.7|3976.7|3983.7|3976.7|3980.7|3973.7|23
1699880700000|2023-11-13 13:05:00|3982.7|3975.7|3983.7|3976.7|3985.7|3977.7|3982.7|3974.7|15
1699881000000|2023-11-13 13:10:00|3982.7|3975.7|3982.7|3974.7|3984.7|3977.7|3982.7|3974.7|20
1699881300000|2023-11-13 13:15:00|3981.7|3975.7|3985.7|3978.7|3986.7|3978.7|3981.7|3974.7|8
1699881600000|2023-11-13 13:20:00|3984.7|3977.7|3987.7|3979.7|3988.7|3980.7|3984.7|3977.7|19
1699881900000|2023-11-13 13:25:00|3986.7|3980.7|3990.7|3982.7|3990.7|3983.7|3986.7|3979.7|16
1699882200000|2023-11-13 13:30:00|3989.7|3983.7|3992.7|3985.7|3994.7|3987.7|3989.7|3982.7|58
1699882500000|2023-11-13 13:35:00|3993.7|3986.7|3987.7|3979.7|3993.7|3986.7|3985.7|3978.7|81
1699882800000|2023-11-13 13:40:00|3986.7|3980.7|3986.7|3978.7|3987.7|3980.7|3985.7|3977.7|26
1699883100000|2023-11-13 13:45:00|3985.7|3979.7|3987.7|3979.7|3988.7|3981.7|3985.7|3978.7|14
1699883400000|2023-11-13 13:50:00|3986.7|3980.7|3984.7|3977.7|3987.7|3980.7|3983.7|3976.7|44
1699883700000|2023-11-13 13:55:00|3985.7|3976.7|3987.2|3981.2|3987.7|3981.2|3984.7|3976.7|20
1699884000000|2023-11-13 14:00:00|3988.2|3982.2|3987.2|3981.2|3988.2|3982.2|3986.2|3980.2|8
1699884300000|2023-11-13 14:05:00|3987.7|3981.7|3989.2|3983.2|3990.7|3984.7|3987.2|3981.2|53
1699884600000|2023-11-13 14:10:00|3988.2|3982.2|3987.7|3981.7|3989.2|3983.2|3986.2|3980.2|46
1699884900000|2023-11-13 14:15:00|3987.2|3981.2|3984.7|3978.7|3987.2|3981.2|3984.2|3978.2|30
1699885200000|2023-11-13 14:20:00|3984.2|3978.2|3985.2|3979.2|3985.2|3979.2|3983.2|3977.2|31
1699885500000|2023-11-13 14:25:00|3984.7|3978.7|3984.7|3978.7|3987.2|3981.2|3983.2|3977.2|18
1699885800000|2023-11-13 14:30:00|3985.2|3979.2|3984.2|3978.2|4001.2|3995.2|3983.2|3977.2|345
1699886100000|2023-11-13 14:35:00|3983.7|3977.7|3987.2|3981.2|3987.2|3981.2|3977.7|3971.7|281
1699886400000|2023-11-13 14:40:00|3986.7|3980.7|3987.2|3981.2|3992.2|3986.2|3984.7|3978.7|180
1699886700000|2023-11-13 14:45:00|3988.2|3982.2|3984.2|3978.2|3990.2|3984.2|3983.7|3977.7|157
1699887000000|2023-11-13 14:50:00|3984.7|3978.7|3983.7|3977.7|3992.2|3986.2|3982.7|3976.7|148
1699887300000|2023-11-13 14:55:00|3983.2|3977.2|3981.7|3975.7|3983.2|3977.2|3977.7|3971.7|183
1699887600000|2023-11-13 15:00:00|3981.2|3975.2|3982.2|3976.2|3986.7|3980.7|3978.2|3972.2|67
1699887900000|2023-11-13 15:05:00|3982.7|3976.7|3977.7|3971.7|3983.2|3977.2|3976.2|3970.2|189
1699888200000|2023-11-13 15:10:00|3977.2|3971.2|3979.2|3973.2|3979.2|3973.2|3974.2|3968.2|185
1699888500000|2023-11-13 15:15:00|3978.7|3972.7|3987.7|3981.7|3987.7|3981.7|3976.2|3970.2|131
1699888800000|2023-11-13 15:20:00|3987.2|3981.2|3986.7|3980.7|3990.7|3984.7|3985.2|3979.2|211
1699889100000|2023-11-13 15:25:00|3986.2|3980.2|3991.2|3985.2|3993.2|3987.2|3985.2|3979.2|67
1699889400000|2023-11-13 15:30:00|3992.2|3986.2|3995.2|3989.2|3995.7|3989.7|3991.2|3985.2|38
1699889700000|2023-11-13 15:35:00|3995.7|3989.7|3994.2|3988.2|3996.2|3990.2|3993.2|3987.2|51
1699890000000|2023-11-13 15:40:00|3994.7|3988.7|3997.2|3991.2|3998.2|3992.2|3994.7|3988.7|61
1699890300000|2023-11-13 15:45:00|3997.7|3991.7|3999.2|3993.2|4000.2|3994.2|3995.2|3989.2|72
1699890600000|2023-11-13 15:50:00|4000.2|3994.2|4011.7|4005.7|4014.2|4008.2|3999.7|3993.7|239
1699890900000|2023-11-13 15:55:00|4012.2|4006.2|4018.2|4012.2|4018.2|4012.2|4011.7|4005.7|215
1699891200000|2023-11-13 16:00:00|4017.2|4011.2|4015.2|4009.2|4021.2|4015.2|4014.2|4008.2|278
1699891500000|2023-11-13 16:05:00|4014.7|4008.7|4021.7|4015.7|4023.2|4017.2|4013.7|4007.7|83
1699891800000|2023-11-13 16:10:00|4021.2|4015.2|4027.2|4021.2|4027.2|4021.2|4019.7|4013.7|100
1699892100000|2023-11-13 16:15:00|4026.7|4020.7|4023.2|4017.2|4027.2|4021.2|4021.2|4015.2|65
1699892400000|2023-11-13 16:20:00|4022.2|4016.2|4026.2|4020.2|4026.7|4020.7|4021.2|4015.2|73
1699892700000|2023-11-13 16:25:00|4025.7|4019.7|4030.2|4024.2|4030.2|4024.2|4025.2|4019.2|92
1699893000000|2023-11-13 16:30:00|4029.7|4023.7|4031.2|4025.2|4032.2|4026.2|4026.2|4020.2|66
1699893300000|2023-11-13 16:35:00|4031.7|4025.7|4031.2|4025.2|4031.7|4025.7|4028.2|4022.2|123
1699893600000|2023-11-13 16:40:00|4031.7|4025.7|4038.2|4032.2|4038.2|4032.2|4030.2|4024.2|131
1699893900000|2023-11-13 16:45:00|4038.7|4032.7|4040.2|4034.2|4043.2|4037.2|4038.7|4032.7|280
1699894200000|2023-11-13 16:50:00|4039.7|4033.7|4034.2|4028.2|4040.2|4034.2|4033.2|4027.2|185
1699894500000|2023-11-13 16:55:00|4033.2|4027.2|4034.2|4028.2|4036.2|4030.2|4032.7|4026.7|63
1699894800000|2023-11-13 17:00:00|4034.7|4028.7|4031.7|4025.7|4035.2|4029.2|4030.7|4024.7|48
1699895100000|2023-11-13 17:05:00|4031.2|4025.2|4028.2|4022.2|4032.2|4026.2|4027.7|4021.7|24
1699895400000|2023-11-13 17:10:00|4028.7|4022.7|4029.7|4023.7|4030.2|4024.2|4025.2|4019.2|94
1699895700000|2023-11-13 17:15:00|4029.2|4023.2|4026.7|4020.7|4029.2|4023.2|4025.7|4019.7|22
1699896000000|2023-11-13 17:20:00|4027.2|4021.2|4029.2|4023.2|4030.2|4024.2|4026.7|4020.7|16
1699896300000|2023-11-13 17:25:00|4029.7|4023.7|4029.2|4023.2|4031.2|4025.2|4028.7|4022.7|14
1699896600000|2023-11-13 17:30:00|4028.7|4022.7|4028.7|4022.7|4029.2|4023.2|4026.2|4020.2|30
1699896900000|2023-11-13 17:35:00|4028.2|4022.2|4026.7|4020.7|4028.7|4022.7|4026.2|4020.2|11
1699897200000|2023-11-13 17:40:00|4027.2|4021.2|4024.2|4018.2|4027.2|4021.2|4023.7|4017.7|8
1699897500000|2023-11-13 17:45:00|4023.7|4017.7|4020.2|4014.2|4023.7|4017.7|4020.2|4014.2|12
1699897800000|2023-11-13 17:50:00|4019.7|4013.7|4019.2|4013.2|4021.2|4015.2|4018.2|4012.2|9
1699898100000|2023-11-13 17:55:00|4018.7|4012.7|4021.2|4015.2|4021.2|4015.2|4018.2|4012.2|9
1699898400000|2023-11-13 18:00:00|4020.7|4014.7|4021.2|4015.2|4021.2|4015.2|4019.7|4013.7|8
1699898700000|2023-11-13 18:05:00|4020.7|4014.7|4018.7|4012.7|4020.7|4014.7|4017.7|4011.7|10
1699899000000|2023-11-13 18:10:00|4019.2|4013.2|4022.2|4016.2|4022.7|4016.7|4018.2|4012.2|6
1699899300000|2023-11-13 18:15:00|4022.7|4016.7|4023.2|4017.2|4024.2|4018.2|4021.2|4015.2|9
1699899600000|2023-11-13 18:20:00|4023.7|4017.7|4022.2|4016.2|4023.7|4017.7|4020.2|4014.2|30
1699899900000|2023-11-13 18:25:00|4021.7|4015.7|4020.2|4014.2|4022.2|4016.2|4019.7|4013.7|3
1699900200000|2023-11-13 18:30:00|4019.7|4013.7|4019.2|4013.2|4020.7|4014.7|4018.7|4012.7|10
1699900500000|2023-11-13 18:35:00|4018.7|4012.7|4022.2|4016.2|4023.2|4017.2|4017.7|4011.7|8
1699900800000|2023-11-13 18:40:00|4021.2|4015.2|4025.2|4019.2|4025.2|4019.2|4021.2|4015.2|69
1699901100000|2023-11-13 18:45:00|4026.2|4020.2|4026.7|4020.7|4027.7|4021.7|4025.7|4019.7|33
1699901400000|2023-11-13 18:50:00|4026.2|4020.2|4021.7|4015.7|4026.2|4020.2|4021.2|4015.2|80
1699901700000|2023-11-13 18:55:00|4021.2|4015.2|4021.7|4012.7|4022.2|4016.2|4019.2|4012.7|59
1699902000000|2023-11-13 19:00:00|4021.8|4012.8|4020.6|4011.6|4022.5|4013.5|4020.2|4011.2|0
1699902300000|2023-11-13 19:05:00|4020.5|4011.5|4020.7|4011.7|4021.5|4012.5|4019|4010|0
1699902600000|2023-11-13 19:10:00|4020.6|4011.6|4021.4|4012.4|4022.1|4013.1|4020.4|4011.4|0
1699902900000|2023-11-13 19:15:00|4021.3|4012.3|4019.3|4010.3|4021.4|4012.4|4019|4010|0
1699903200000|2023-11-13 19:20:00|4019.2|4010.2|4018.3|4009.3|4019.2|4010.2|4017.7|4008.7|0
1699903500000|2023-11-13 19:25:00|4018.2|4009.2|4018.6|4009.6|4018.6|4009.6|4017.8|4008.8|0
1699903800000|2023-11-13 19:30:00|4018.7|4009.7|4017.6|4008.6|4020|4011|4017.6|4008.6|0
1699904100000|2023-11-13 19:35:00|4017.7|4008.7|4019.4|4010.4|4019.5|4010.5|4017.6|4008.6|0
1699904400000|2023-11-13 19:40:00|4019.3|4010.3|4018.7|4009.7|4020|4011|4018.6|4009.6|0
1699904700000|2023-11-13 19:45:00|4018.8|4009.8|4019.3|4010.3|4019.6|4010.6|4018.8|4009.8|0
1699905000000|2023-11-13 19:50:00|4019.2|4010.2|4014.2|4005.2|4019.2|4010.2|4013.2|4004.2|0
1699905300000|2023-11-13 19:55:00|4014.1|4005.1|4014.1|4005.1|4015|4006|4014.1|4005.1|0
1699905600000|2023-11-13 20:00:00|4014|4005|4015.7|4006.7|4015.8|4006.8|4013.6|4004.6|0
1699905900000|2023-11-13 20:05:00|4015.6|4006.6|4016.3|4007.3|4016.3|4007.3|4015.3|4006.3|0
1699906200000|2023-11-13 20:10:00|4016.2|4007.2|4018.5|4009.5|4018.6|4009.6|4015|4006|0
1699906500000|2023-11-13 20:15:00|4018.4|4009.4|4017.2|4008.2|4019.2|4010.2|4017.1|4008.1|0
1699906800000|2023-11-13 20:20:00|4017.3|4008.3|4016.8|4007.8|4017.4|4008.4|4016.6|4007.6|0
1699907100000|2023-11-13 20:25:00|4016.7|4007.7|4016.6|4007.6|4017.5|4008.5|4016.6|4007.6|0
1699907400000|2023-11-13 20:30:00|4016.5|4007.5|4017.7|4008.7|4017.9|4008.9|4016.3|4007.3|0
1699907700000|2023-11-13 20:35:00|4017.6|4008.6|4017.5|4008.5|4017.9|4008.9|4016.2|4007.2|0
1699908000000|2023-11-13 20:40:00|4017.4|4008.4|4018|4009|4019|4010|4017.3|4008.3|0
1699908300000|2023-11-13 20:45:00|4018.1|4009.1|4018.4|4009.4|4020.3|4011.3|4017.4|4008.4|0
1699908600000|2023-11-13 20:50:00|4018.5|4009.5|4014.6|4005.6|4019.7|4010.7|4014.4|4005.4|0
1699908900000|2023-11-13 20:55:00|4014.7|4005.7|4011|4002|4014.7|4005.7|4010.7|4001.7|0
1699909200000|2023-11-13 21:00:00|4010.7|4001.7|4012.3|4003.3|4012.5|4003.5|4010.7|4001.7|0
1699909500000|2023-11-13 21:05:00|4012.2|4003.2|4012|4003|4012.3|4003.3|4011.8|4002.8|0
1699909800000|2023-11-13 21:10:00|4012.1|4003.1|4012.2|4003.2|4012.3|4003.3|4011.6|4002.6|0
1699910100000|2023-11-13 21:15:00|4012.3|4003.3|4011.6|4002.6|4012.3|4003.3|4011.6|4002.6|0
1699910400000|2023-11-13 21:20:00|4011.8|4002.8|4012.2|4003.2|4012.3|4003.3|4011.8|4002.8|0
1699910700000|2023-11-13 21:25:00|4012.3|4003.3|4012.7|4003.7|4012.7|4003.7|4012.3|4003.3|0
1699911000000|2023-11-13 21:30:00|4012.5|4003.5|4014.3|4005.3|4014.3|4005.3|4012.5|4003.5|0
1699911300000|2023-11-13 21:35:00|4014.2|4005.2|4014|4005|4014.2|4005.2|4014|4005|0
1699911600000|2023-11-13 21:40:00|4014.1|4005.1|4014.2|4005.2|4014.5|4005.5|4014.1|4005.1|0
1699911900000|2023-11-13 21:45:00|4014.3|4005.3|4014.8|4005.8|4014.8|4005.8|4014.3|4005.3|0
1699912200000|2023-11-13 21:50:00|4014.9|4005.9|4014.8|4005.8|4014.9|4005.9|4014.5|4005.5|0
1699912500000|2023-11-13 21:55:00|4014.7|4005.7|4014.9|4005.9|4015|4006|4014.6|4005.6|0
1699912800000|2023-11-13 22:00:00|4014.7|4005.7|4014.9|4005.9|4014.9|4005.9|4014.7|4005.7|0
1699913100000|2023-11-13 22:05:00|4014.8|4005.8|4014.8|4005.8|4014.8|4005.8|4014.3|4005.3|0
1699913400000|2023-11-13 22:10:00|4014.9|4005.9|4014.7|4005.7|4015|4006|4014.6|4005.6|0
1699914000000|2023-11-13 22:20:00|4014.6|4005.6|4014.5|4005.5|4014.6|4005.6|4014.5|4005.5|0
1699914300000|2023-11-13 22:25:00|4014.6|4005.6|4014.5|4005.5|4014.6|4005.6|4014.5|4005.5|0
1699914600000|2023-11-13 22:30:00|4014.6|4005.6|4014.5|4005.5|4014.6|4005.6|4014.5|4005.5|0
1699914900000|2023-11-13 22:35:00|4014.7|4005.7|4014.7|4005.7|4014.7|4005.7|4014.7|4005.7|0
1699915800000|2023-11-13 22:50:00|4014.6|4005.6|4014.5|4005.5|4014.6|4005.6|4014.5|4005.5|0
1699916100000|2023-11-13 22:55:00|4014.7|4005.7|4014.6|4005.6|4014.7|4005.7|4014.5|4005.5|0
1699916400000|2023-11-13 23:00:00|4014.4|4005.4|4013.7|4004.7|4015.1|4006.1|4013.7|4004.7|0
1699916700000|2023-11-13 23:05:00|4013.8|4004.8|4014.4|4005.4|4014.6|4005.6|4013.7|4004.7|0
1699917000000|2023-11-13 23:10:00|4014.2|4005.2|4013.7|4004.7|4014.4|4005.4|4013.6|4004.6|0
1699917300000|2023-11-13 23:15:00|4013.5|4004.5|4013.8|4004.8|4013.8|4004.8|4013.5|4004.5|0
1699917600000|2023-11-13 23:20:00|4013.7|4004.7|4013.7|4004.7|4013.8|4004.8|4013.7|4004.7|0
1699917900000|2023-11-13 23:25:00|4013.5|4004.5|4013.7|4004.7|4013.7|4004.7|4013.3|4004.3|0
1699918200000|2023-11-13 23:30:00|4013.8|4004.8|4013.7|4004.7|4013.8|4004.8|4013.5|4004.5|0
1699918500000|2023-11-13 23:35:00|4013.8|4004.8|4013.8|4004.8|4014|4005|4013.8|4004.8|0
1699918800000|2023-11-13 23:40:00|4014|4005|4014.2|4005.2|4014.4|4005.4|4013.8|4004.8|0
1699919100000|2023-11-13 23:45:00|4014|4005|4013.7|4004.7|4014.1|4005.1|4013.7|4004.7|0
1699919400000|2023-11-13 23:50:00|4013.8|4004.8|4014.2|4005.2|4014.4|4005.4|4013.8|4004.8|0
1699919700000|2023-11-13 23:55:00|4014.4|4005.4|4014.2|4005.2|4014.4|4005.4|4014.2|4005.2|0
1699920000000|2023-11-14 00:00:00|4014|4005|4013.5|4004.5|4014.3|4005.3|4013.1|4004.1|0
1699920300000|2023-11-14 00:05:00|4013.6|4004.6|4013.7|4004.7|4014.4|4005.4|4013.3|4004.3|0
1699920600000|2023-11-14 00:10:00|4013.8|4004.8|4014.2|4005.2|4014.6|4005.6|4013.8|4004.8|0
1699920900000|2023-11-14 00:15:00|4014|4005|4013.4|4004.4|4014.2|4005.2|4013.4|4004.4|0
1699921200000|2023-11-14 00:20:00|4013.5|4004.5|4012.1|4003.1|4013.5|4004.5|4012|4003|0
1699921500000|2023-11-14 00:25:00|4012.3|4003.3|4012.5|4003.5|4012.7|4003.7|4012.1|4003.1|0
1699921800000|2023-11-14 00:30:00|4012.6|4003.6|4012.8|4003.8|4012.8|4003.8|4012.4|4003.4|0
1699922100000|2023-11-14 00:35:00|4012.6|4003.6|4012.4|4003.4|4013|4004|4012.4|4003.4|0
1699922400000|2023-11-14 00:40:00|4012.6|4003.6|4013|4004|4013.2|4004.2|4012.6|4003.6|0
1699922700000|2023-11-14 00:45:00|4012.9|4003.9|4012.8|4003.8|4013.4|4004.4|4012.8|4003.8|0
1699923000000|2023-11-14 00:50:00|4012.9|4003.9|4013|4004|4013|4004|4012.6|4003.6|0
1699923300000|2023-11-14 00:55:00|4012.9|4003.9|4013.2|4004.2|4013.4|4004.4|4012.8|4003.8|0
1699923600000|2023-11-14 01:00:00|4013.4|4004.4|4013.2|4004.2|4013.9|4004.9|4013.1|4004.1|0
1699923900000|2023-11-14 01:05:00|4013.1|4004.1|4013|4004|4013.2|4004.2|4012.6|4003.6|0
1699924200000|2023-11-14 01:10:00|4013.2|4004.2|4013|4004|4013.4|4004.4|4012.9|4003.9|0
1699924500000|2023-11-14 01:15:00|4013.2|4004.2|4009.7|4005.7|4013.2|4009.2|4004.2|4000.2|562
1699924800000|2023-11-14 01:20:00|4009.2|4005.2|4016.2|4012.2|4019.7|4015.7|4007.2|4003.2|533
1699925100000|2023-11-14 01:25:00|4015.7|4011.7|4004.2|4000.2|4016.2|4012.2|3998.2|3994.2|1002
1699925400000|2023-11-14 01:30:00|4003.7|3999.7|3992.2|3988.2|4013.7|4009.7|3992.2|3988.2|3084
1699925700000|2023-11-14 01:35:00|3994.2|3990.2|4003.2|3999.2|4009.2|4005.2|3984.2|3980.2|2131
1699926000000|2023-11-14 01:40:00|4002.7|3998.7|4006.2|4002.2|4007.7|4003.7|3994.2|3990.2|1403
1699926300000|2023-11-14 01:45:00|4007.2|4003.2|3988.2|3984.2|4010.2|4006.2|3988.2|3984.2|1455
1699926600000|2023-11-14 01:50:00|3989.2|3985.2|3984.7|3980.7|3995.2|3991.2|3982.2|3978.2|1234
1699926900000|2023-11-14 01:55:00|3984.2|3980.2|3988.2|3984.2|3993.2|3989.2|3983.2|3979.2|980
1699927200000|2023-11-14 02:00:00|3989.2|3985.2|3979.2|3975.2|3992.7|3988.7|3974.2|3970.2|1849
1699927500000|2023-11-14 02:05:00|3978.2|3974.2|3963.2|3959.2|3978.2|3974.2|3959.2|3955.2|4297
1699927800000|2023-11-14 02:10:00|3964.2|3960.2|3959.7|3955.7|3967.7|3963.7|3958.2|3954.2|907
1699928100000|2023-11-14 02:15:00|3959.2|3955.2|3968.2|3964.2|3968.2|3964.2|3959.2|3955.2|725
1699928400000|2023-11-14 02:20:00|3968.7|3964.7|3958.2|3954.2|3969.2|3965.2|3953.2|3949.2|856
1699928700000|2023-11-14 02:25:00|3959.2|3955.2|3959.2|3955.2|3964.2|3960.2|3956.7|3952.7|804
1699929000000|2023-11-14 02:30:00|3958.2|3954.2|3952.7|3948.7|3963.2|3959.2|3945.2|3941.2|1471
1699929300000|2023-11-14 02:35:00|3952.2|3948.2|3956.2|3952.2|3958.2|3954.2|3945.2|3941.2|803
1699929600000|2023-11-14 02:40:00|3955.2|3951.2|3959.2|3955.2|3962.2|3958.2|3954.2|3950.2|383
1699929900000|2023-11-14 02:45:00|3959.7|3955.7|3965.7|3961.7|3966.7|3962.7|3958.7|3954.7|786
1699930200000|2023-11-14 02:50:00|3965.2|3961.2|3966.2|3962.2|3971.2|3967.2|3964.2|3960.2|705
1699930500000|2023-11-14 02:55:00|3967.2|3963.2|3957.2|3953.2|3967.2|3963.2|3957.2|3953.2|556
1699930800000|2023-11-14 03:00:00|3957.7|3953.7|3950.2|3946.2|3959.2|3955.2|3947.2|3943.2|666
1699931100000|2023-11-14 03:05:00|3950.7|3946.7|3949.7|3945.7|3957.2|3953.2|3946.7|3942.7|915
1699931400000|2023-11-14 03:10:00|3949.2|3945.2|3949.2|3945.2|3954.2|3950.2|3947.2|3943.2|343
1699931700000|2023-11-14 03:15:00|3949.7|3945.7|3950.2|3946.2|3952.2|3948.2|3946.2|3942.2|329
1699932000000|2023-11-14 03:20:00|3949.2|3945.2|3952.2|3948.2|3952.2|3948.2|3945.2|3941.2|319
1699932300000|2023-11-14 03:25:00|3953.2|3949.2|3949.2|3945.2|3955.2|3951.2|3947.2|3943.2|940
1699932600000|2023-11-14 03:30:00|3948.2|3944.2|3949.7|3945.7|3950.2|3946.2|3945.2|3941.2|195
1699932900000|2023-11-14 03:35:00|3949.2|3945.2|3952.7|3948.7|3953.2|3949.2|3949.2|3945.2|216
1699933200000|2023-11-14 03:40:00|3953.2|3949.2|3955.2|3951.2|3955.2|3951.2|3951.2|3947.2|157
1699933500000|2023-11-14 03:45:00|3954.7|3950.7|3954.2|3950.2|3954.7|3950.7|3950.2|3946.2|222
1699933800000|2023-11-14 03:50:00|3955.2|3951.2|3955.7|3951.7|3957.2|3953.2|3953.7|3949.7|273
1699934100000|2023-11-14 03:55:00|3956.2|3952.2|3953.7|3949.7|3957.2|3953.2|3952.7|3948.7|163
1699934400000|2023-11-14 04:00:00|3956.7|3947.7|3956.7|3947.7|3956.7|3947.7|3956.5|3947.5|0
1699934700000|2023-11-14 04:05:00|3956.9|3947.9|3956.6|3947.6|3956.9|3947.9|3956.5|3947.5|0
1699935000000|2023-11-14 04:10:00|3956.5|3947.5|3956.6|3947.6|3956.6|3947.6|3956.5|3947.5|0
1699935300000|2023-11-14 04:15:00|3956.5|3947.5|3957.2|3948.2|3957.2|3948.2|3956.4|3947.4|0
1699935600000|2023-11-14 04:20:00|3957|3948|3957.3|3948.3|3957.3|3948.3|3957|3948|0
1699935900000|2023-11-14 04:25:00|3957.5|3948.5|3956.7|3947.7|3957.5|3948.5|3956.7|3947.7|0
1699936200000|2023-11-14 04:30:00|3956.6|3947.6|3956.7|3947.7|3956.7|3947.7|3956.5|3947.5|0
1699936500000|2023-11-14 04:35:00|3956.6|3947.6|3956.3|3947.3|3956.7|3947.7|3956.3|3947.3|0
1699936800000|2023-11-14 04:40:00|3956.5|3947.5|3956.2|3947.2|3956.5|3947.5|3956.2|3947.2|0
1699937100000|2023-11-14 04:45:00|3956.1|3947.1|3955.7|3946.7|3956.1|3947.1|3955.7|3946.7|0
1699937400000|2023-11-14 04:50:00|3955.8|3946.8|3956.1|3947.1|3956.1|3947.1|3955.7|3946.7|0
1699937700000|2023-11-14 04:55:00|3955.9|3946.9|3955.9|3946.9|3956|3947|3955.9|3946.9|0
1699938000000|2023-11-14 05:00:00|3951.2|3947.2|3943.2|3939.2|3952.2|3948.2|3942.2|3938.2|2757
1699938300000|2023-11-14 05:05:00|3944.2|3940.2|3946.2|3942.2|3950.2|3946.2|3944.2|3940.2|433
1699938600000|2023-11-14 05:10:00|3945.7|3941.7|3951.2|3947.2|3951.2|3947.2|3945.2|3941.2|420
1699938900000|2023-11-14 05:15:00|3950.7|3946.7|3940.2|3936.2|3951.7|3947.7|3938.2|3934.2|901
1699939200000|2023-11-14 05:20:00|3941.2|3937.2|3944.2|3940.2|3945.2|3941.2|3941.2|3937.2|435
1699939500000|2023-11-14 05:25:00|3943.7|3939.7|3950.2|3946.2|3950.2|3946.2|3940.2|3936.2|484
1699939800000|2023-11-14 05:30:00|3949.7|3945.7|3943.2|3939.2|3950.2|3946.2|3941.2|3937.2|695
1699940100000|2023-11-14 05:35:00|3942.2|3938.2|3947.2|3943.2|3949.2|3945.2|3941.2|3937.2|412
1699940400000|2023-11-14 05:40:00|3946.2|3942.2|3949.2|3945.2|3951.2|3947.2|3944.2|3940.2|427
1699940700000|2023-11-14 05:45:00|3948.2|3944.2|3947.2|3943.2|3951.2|3947.2|3947.2|3943.2|289
1699941000000|2023-11-14 05:50:00|3947.7|3943.7|3952.2|3948.2|3952.2|3948.2|3947.2|3943.2|179
1699941300000|2023-11-14 05:55:00|3951.2|3947.2|3948.2|3944.2|3952.2|3948.2|3947.2|3943.2|233
1699941600000|2023-11-14 06:00:00|3947.2|3943.2|3944.2|3940.2|3947.2|3943.2|3939.2|3935.2|616
1699941900000|2023-11-14 06:05:00|3943.2|3939.2|3951.2|3947.2|3953.2|3949.2|3943.2|3939.2|463
1699942200000|2023-11-14 06:10:00|3951.7|3947.7|3953.2|3949.2|3955.2|3951.2|3948.2|3944.2|891
1699942500000|2023-11-14 06:15:00|3952.2|3948.2|3954.2|3950.2|3956.2|3952.2|3948.2|3944.2|414
1699942800000|2023-11-14 06:20:00|3953.7|3949.7|3952.2|3948.2|3957.2|3953.2|3952.2|3948.2|240
1699943100000|2023-11-14 06:25:00|3951.7|3947.7|3951.2|3947.2|3953.2|3949.2|3950.2|3946.2|270
1699943400000|2023-11-14 06:30:00|3950.7|3946.7|3955.7|3951.7|3956.7|3952.7|3950.7|3946.7|202
1699943700000|2023-11-14 06:35:00|3956.2|3952.2|3961.2|3957.2|3961.2|3957.2|3956.2|3952.2|322
1699944000000|2023-11-14 06:40:00|3962.2|3958.2|3964.2|3960.2|3965.2|3961.2|3960.2|3956.2|492
1699944300000|2023-11-14 06:45:00|3965.2|3961.2|3966.2|3962.2|3968.2|3964.2|3964.2|3960.2|468
1699944600000|2023-11-14 06:50:00|3965.7|3961.7|3967.2|3963.2|3970.2|3966.2|3965.7|3961.7|485
1699944900000|2023-11-14 06:55:00|3967.7|3963.7|3964.2|3960.2|3967.7|3963.7|3961.2|3957.2|515
1699945200000|2023-11-14 07:00:00|3963.2|3959.2|3962.2|3958.2|3963.2|3959.2|3960.2|3956.2|307
1699945500000|2023-11-14 07:05:00|3961.2|3957.2|3966.2|3962.2|3967.2|3963.2|3960.2|3956.2|896
1699945800000|2023-11-14 07:10:00|3967.2|3963.2|3969.7|3965.7|3970.2|3966.2|3967.2|3963.2|1517
1699946100000|2023-11-14 07:15:00|3970.2|3966.2|3969.2|3965.2|3971.2|3967.2|3969.2|3965.2|245
1699946400000|2023-11-14 07:20:00|3970.2|3966.2|3964.2|3960.2|3970.2|3966.2|3962.2|3958.2|385
1699946700000|2023-11-14 07:25:00|3963.7|3959.7|3965.2|3961.2|3965.2|3961.2|3961.2|3957.2|214
1699947000000|2023-11-14 07:30:00|3966.2|3962.2|3969.2|3965.2|3970.2|3966.2|3965.2|3961.2|474
1699947300000|2023-11-14 07:35:00|3968.7|3964.7|3966.2|3962.2|3970.2|3966.2|3965.2|3961.2|325
1699947600000|2023-11-14 07:40:00|3965.2|3961.2|3964.2|3960.2|3967.2|3963.2|3964.2|3960.2|392
1699947900000|2023-11-14 07:45:00|3963.2|3959.2|3962.2|3958.2|3965.2|3961.2|3961.2|3957.2|609
1699948200000|2023-11-14 07:50:00|3961.2|3957.2|3955.2|3951.2|3961.2|3957.2|3954.2|3950.2|922
1699948500000|2023-11-14 07:55:00|3956.2|3952.2|3955.2|3951.2|3957.2|3953.2|3954.7|3950.7|776
1699948800000|2023-11-14 08:00:00|3955.7|3951.7|3953.2|3949.2|3959.2|3955.2|3950.2|3946.2|1018
1699949100000|2023-11-14 08:05:00|3954.2|3950.2|3950.2|3946.2|3957.7|3953.7|3950.2|3946.2|919
1699949400000|2023-11-14 08:10:00|3951.2|3947.2|3946.2|3942.2|3952.2|3948.2|3946.2|3942.2|676
1699949700000|2023-11-14 08:15:00|3946.7|3942.7|3947.2|3943.2|3947.2|3943.2|3942.7|3938.7|800
1699950000000|2023-11-14 08:20:00|3946.2|3942.2|3947.2|3943.2|3950.2|3946.2|3946.2|3942.2|545
1699950300000|2023-11-14 08:25:00|3946.7|3942.7|3945.2|3941.2|3946.7|3942.7|3941.2|3937.2|715
1699950600000|2023-11-14 08:30:00|3945.7|3936.7|3946.8|3937.8|3947.1|3938.1|3945.2|3936.2|0
1699950900000|2023-11-14 08:35:00|3946.7|3937.7|3947.1|3938.1|3947.1|3938.1|3945.7|3936.7|0
1699951200000|2023-11-14 08:40:00|3947.2|3938.2|3945.9|3936.9|3947.3|3938.3|3945.3|3936.3|0
1699951500000|2023-11-14 08:45:00|3945.7|3936.7|3946.6|3937.6|3946.6|3937.6|3945.1|3936.1|0
1699951800000|2023-11-14 08:50:00|3946.7|3937.7|3947.4|3938.4|3947.6|3938.6|3946.6|3937.6|0
1699952100000|2023-11-14 08:55:00|3947.6|3938.6|3948|3939|3948.3|3939.3|3947.4|3938.4|0
1699952400000|2023-11-14 09:00:00|3948.4|3939.4|3948.5|3939.5|3948.9|3939.9|3947.6|3938.6|0
1699952700000|2023-11-14 09:05:00|3948.6|3939.6|3950|3941|3950|3941|3948.4|3939.4|0
1699953000000|2023-11-14 09:10:00|3950.1|3941.1|3950.7|3941.7|3951.2|3942.2|3950.1|3941.1|0
1699953300000|2023-11-14 09:15:00|3950.9|3941.9|3957.2|3951.2|3959.2|3953.2|3950.9|3941.9|94
1699953600000|2023-11-14 09:20:00|3957.7|3951.7|3956.2|3950.2|3960.2|3954.2|3956.2|3950.2|31
1699953900000|2023-11-14 09:25:00|3956.7|3950.7|3955.2|3949.2|3957.2|3951.2|3953.2|3947.2|22
1699954200000|2023-11-14 09:30:00|3955.7|3949.7|3955.2|3949.2|3957.2|3951.2|3954.2|3948.2|4
1699954500000|2023-11-14 09:35:00|3954.7|3948.7|3978.7|3972.7|4005.7|3999.7|3953.2|3947.2|618
1699954800000|2023-11-14 09:40:00|3978.2|3972.2|3976.7|3970.7|3989.2|3983.2|3972.2|3966.2|165
1699955100000|2023-11-14 09:45:00|3976.2|3970.2|3986.7|3980.7|3991.2|3985.2|3974.7|3968.7|125
1699955400000|2023-11-14 09:50:00|3986.2|3980.2|3977.2|3971.2|3986.2|3980.2|3976.2|3970.2|94
1699955700000|2023-11-14 09:55:00|3976.2|3970.2|3977.2|3971.2|3977.2|3971.2|3972.2|3966.2|44
1699956000000|2023-11-14 10:00:00|3977.7|3971.7|3976.2|3970.2|3980.2|3974.2|3975.2|3969.2|19
1699956300000|2023-11-14 10:05:00|3975.7|3969.7|3976.2|3970.2|3977.2|3971.2|3975.2|3969.2|27
1699956600000|2023-11-14 10:10:00|3975.7|3969.7|3976.7|3970.7|3977.7|3971.7|3975.2|3969.2|27
1699956900000|2023-11-14 10:15:00|3977.7|3969.7|3977.7|3970.7|3978.7|3971.7|3976.7|3969.7|10
1699957200000|2023-11-14 10:20:00|3978.7|3971.7|3979.7|3972.7|3980.7|3972.7|3976.7|3969.7|25
1699957500000|2023-11-14 10:25:00|3980.7|3973.7|3981.7|3973.7|3982.7|3974.7|3979.7|3972.7|11
1699957800000|2023-11-14 10:30:00|3982.7|3974.7|3975.7|3968.7|3982.7|3975.7|3975.7|3968.7|34
1699958100000|2023-11-14 10:35:00|3976.7|3969.7|3976.7|3968.7|3976.7|3969.7|3975.7|3968.7|8
1699958400000|2023-11-14 10:40:00|3975.7|3967.7|3971.7|3964.7|3976.7|3967.7|3971.7|3963.7|20
1699958700000|2023-11-14 10:45:00|3972.7|3965.7|3969.7|3962.7|3972.7|3965.7|3968.7|3961.7|34
1699959000000|2023-11-14 10:50:00|3968.7|3961.7|3971.7|3964.7|3971.7|3964.7|3968.7|3961.7|19
1699959300000|2023-11-14 10:55:00|3972.7|3965.7|3973.7|3966.7|3974.7|3967.7|3972.7|3965.7|16
1699959600000|2023-11-14 11:00:00|3974.7|3967.7|3972.7|3964.7|3974.7|3967.7|3972.7|3964.7|8
1699959900000|2023-11-14 11:05:00|3971.7|3965.7|3969.7|3962.7|3973.7|3966.7|3969.7|3962.7|6
1699960200000|2023-11-14 11:10:00|3970.7|3963.7|3971.7|3963.7|3971.7|3964.7|3970.7|3962.7|8
1699960500000|2023-11-14 11:15:00|3970.7|3964.7|3972.7|3965.7|3972.7|3965.7|3970.7|3963.7|1
1699960800000|2023-11-14 11:20:00|3973.7|3966.7|3969.7|3962.7|3973.7|3966.7|3969.7|3961.7|12
1699961100000|2023-11-14 11:25:00|3970.7|3963.7|3968.7|3961.7|3970.7|3963.7|3968.7|3961.7|33
1699961400000|2023-11-14 11:30:00|3969.7|3962.7|3970.7|3963.7|3970.7|3963.7|3968.7|3960.7|42
1699961700000|2023-11-14 11:35:00|3969.7|3962.7|3971.7|3963.7|3971.7|3964.7|3969.7|3962.7|7
1699962000000|2023-11-14 11:40:00|3970.7|3962.7|3970.7|3963.7|3971.7|3963.7|3968.7|3961.7|10
1699962300000|2023-11-14 11:45:00|3971.7|3964.7|3969.7|3962.7|3971.7|3964.7|3969.7|3962.7|15
1699962600000|2023-11-14 11:50:00|3970.7|3963.7|3971.7|3964.7|3973.7|3965.7|3969.7|3962.7|10
1699962900000|2023-11-14 11:55:00|3972.7|3965.7|3973.7|3965.7|3973.7|3966.7|3972.7|3965.7|7
1699963200000|2023-11-14 12:00:00|3974.7|3966.7|3974.7|3967.7|3976.7|3969.7|3973.7|3965.7|57
1699963500000|2023-11-14 12:05:00|3973.7|3966.7|3972.7|3964.7|3973.7|3967.7|3971.7|3964.7|29
1699963800000|2023-11-14 12:10:00|3971.7|3963.7|3971.7|3963.7|3972.7|3964.7|3970.7|3962.7|7
1699964100000|2023-11-14 12:15:00|3970.7|3964.7|3971.7|3964.7|3971.7|3964.7|3970.7|3962.7|1
1699964400000|2023-11-14 12:20:00|3970.7|3963.7|3971.7|3963.7|3971.7|3964.7|3970.7|3963.7|0
1699964700000|2023-11-14 12:25:00|3970.7|3964.7|3972.7|3964.7|3973.7|3966.7|3970.7|3963.7|51
1699965000000|2023-11-14 12:30:00|3971.7|3963.7|3971.7|3964.7|3971.7|3964.7|3970.7|3962.7|50
1699965300000|2023-11-14 12:35:00|3970.7|3963.7|3970.7|3963.7|3971.7|3963.7|3969.7|3962.7|82
1699965600000|2023-11-14 12:40:00|3969.7|3962.7|3968.7|3961.7|3969.7|3962.7|3967.7|3960.7|58
1699965900000|2023-11-14 12:45:00|3969.7|3962.7|3969.7|3962.7|3969.7|3962.7|3967.7|3960.7|22
1699966200000|2023-11-14 12:50:00|3970.7|3963.7|3971.7|3963.7|3972.7|3965.7|3969.7|3962.7|28
1699966500000|2023-11-14 12:55:00|3972.7|3964.7|3974.7|3966.7|3974.7|3967.7|3972.7|3963.7|50
1699966800000|2023-11-14 13:00:00|3975.7|3967.7|3974.7|3966.7|3976.7|3969.7|3972.7|3965.7|36
1699967100000|2023-11-14 13:05:00|3973.7|3965.7|3974.7|3967.7|3974.7|3967.7|3972.7|3965.7|9
1699967400000|2023-11-14 13:10:00|3975.7|3966.7|3972.7|3964.7|3976.7|3969.7|3971.7|3964.7|41
1699967700000|2023-11-14 13:15:00|3971.7|3965.7|3975.7|3967.7|3976.7|3969.7|3971.7|3965.7|59
1699968000000|2023-11-14 13:20:00|3976.7|3968.7|3973.7|3966.7|3976.7|3969.7|3973.7|3966.7|30
1699968300000|2023-11-14 13:25:00|3974.7|3965.7|3973.7|3959.7|3974.7|3966.7|3968.7|3959.7|153
1699968600000|2023-11-14 13:30:00|3972.7|3958.7|4010.7|4003.7|4011.7|4004.7|3970.7|3949.7|911
1699968900000|2023-11-14 13:35:00|4011.7|4004.7|4021.7|4014.7|4024.7|4017.7|4010.7|4002.7|1070
1699969200000|2023-11-14 13:40:00|4020.7|4013.7|4026.7|4019.7|4027.7|4020.7|4019.7|4012.7|437
1699969500000|2023-11-14 13:45:00|4028.7|4020.7|4034.7|4027.7|4034.7|4027.7|4022.7|4015.7|396
1699969800000|2023-11-14 13:50:00|4035.7|4028.7|4046.7|4039.7|4048.7|4040.7|4030.7|4023.7|986
1699970100000|2023-11-14 13:55:00|4045.7|4038.7|4047.7|4041.7|4050.7|4043.7|4044.7|4037.7|718
1699970400000|2023-11-14 14:00:00|4047.2|4041.2|4052.2|4046.2|4052.2|4046.2|4039.2|4033.2|498
1699970700000|2023-11-14 14:05:00|4051.2|4045.2|4054.2|4048.2|4054.2|4048.2|4044.2|4038.2|251
1699971000000|2023-11-14 14:10:00|4053.2|4047.2|4055.7|4049.7|4060.2|4054.2|4050.2|4044.2|545
1699971300000|2023-11-14 14:15:00|4056.2|4050.2|4056.2|4050.2|4060.2|4054.2|4052.2|4046.2|210
1699971600000|2023-11-14 14:20:00|4055.7|4049.7|4060.2|4054.2|4061.2|4055.2|4054.2|4048.2|171
1699971900000|2023-11-14 14:25:00|4059.7|4053.7|4047.7|4041.7|4061.2|4055.2|4047.7|4041.7|255
1699972200000|2023-11-14 14:30:00|4048.2|4042.2|4056.7|4050.7|4058.2|4052.2|4041.2|4035.2|615
1699972500000|2023-11-14 14:35:00|4057.2|4051.2|4061.2|4055.2|4064.2|4058.2|4053.2|4047.2|557
1699972800000|2023-11-14 14:40:00|4060.2|4054.2|4058.2|4052.2|4061.2|4055.2|4048.2|4042.2|360
1699973100000|2023-11-14 14:45:00|4058.7|4052.7|4049.2|4043.2|4063.2|4057.2|4049.2|4043.2|357
1699973400000|2023-11-14 14:50:00|4047.7|4041.7|4059.2|4053.2|4066.2|4060.2|4043.7|4037.7|772
1699973700000|2023-11-14 14:55:00|4058.7|4052.7|4063.7|4057.7|4067.7|4061.7|4057.7|4051.7|229
1699974000000|2023-11-14 15:00:00|4064.2|4058.2|4060.2|4054.2|4064.2|4058.2|4053.2|4047.2|456
1699974300000|2023-11-14 15:05:00|4059.7|4053.7|4051.2|4045.2|4059.7|4053.7|4046.7|4040.7|311
1699974600000|2023-11-14 15:10:00|4051.7|4045.7|4058.2|4052.2|4059.2|4053.2|4050.7|4044.7|226
1699974900000|2023-11-14 15:15:00|4059.2|4053.2|4058.2|4052.2|4060.2|4054.2|4054.7|4048.7|134
1699975200000|2023-11-14 15:20:00|4058.7|4052.7|4066.2|4060.2|4067.2|4061.2|4058.2|4052.2|196
1699975500000|2023-11-14 15:25:00|4066.7|4060.7|4071.7|4065.7|4074.2|4068.2|4066.2|4060.2|215
1699975800000|2023-11-14 15:30:00|4072.2|4066.2|4068.2|4062.2|4073.2|4067.2|4065.7|4059.7|207
1699976100000|2023-11-14 15:35:00|4067.7|4061.7|4067.7|4061.7|4069.2|4063.2|4063.2|4057.2|237
1699976400000|2023-11-14 15:40:00|4068.2|4062.2|4066.2|4060.2|4070.2|4064.2|4061.2|4055.2|171
1699976700000|2023-11-14 15:45:00|4065.7|4059.7|4067.2|4061.2|4070.2|4064.2|4064.7|4058.7|184
1699977000000|2023-11-14 15:50:00|4066.2|4060.2|4071.2|4065.2|4071.2|4065.2|4065.7|4059.7|254
1699977300000|2023-11-14 15:55:00|4071.7|4065.7|4074.2|4068.2|4075.2|4069.2|4070.7|4064.7|312
1699977600000|2023-11-14 16:00:00|4073.2|4067.2|4080.7|4074.7|4081.2|4075.2|4073.2|4067.2|204
1699977900000|2023-11-14 16:05:00|4080.2|4074.2|4089.2|4083.2|4089.2|4083.2|4079.2|4073.2|713
1699978200000|2023-11-14 16:10:00|4089.7|4083.7|4095.2|4089.2|4095.2|4089.2|4089.2|4083.2|402
1699978500000|2023-11-14 16:15:00|4094.7|4088.7|4090.2|4084.2|4099.2|4093.2|4088.2|4082.2|287
1699978800000|2023-11-14 16:20:00|4089.7|4083.7|4089.2|4083.2|4091.2|4085.2|4086.2|4080.2|155
1699979100000|2023-11-14 16:25:00|4088.7|4082.7|4087.2|4081.2|4089.2|4083.2|4082.2|4076.2|173
1699979400000|2023-11-14 16:30:00|4086.7|4080.7|4086.2|4080.2|4087.7|4081.7|4085.2|4079.2|116
1699979700000|2023-11-14 16:35:00|4086.7|4080.7|4081.2|4075.2|4087.2|4081.2|4080.7|4074.7|248
1699980000000|2023-11-14 16:40:00|4081.7|4075.7|4083.2|4077.2|4083.2|4077.2|4081.2|4075.2|166
1699980300000|2023-11-14 16:45:00|4082.7|4076.7|4079.2|4073.2|4084.2|4078.2|4078.2|4072.2|298
1699980600000|2023-11-14 16:50:00|4078.2|4072.2|4075.2|4069.2|4078.2|4072.2|4071.7|4065.7|278
1699980900000|2023-11-14 16:55:00|4074.7|4068.7|4073.2|4067.2|4075.2|4069.2|4071.7|4065.7|154
1699981200000|2023-11-14 17:00:00|4072.7|4066.7|4076.2|4070.2|4076.2|4070.2|4071.2|4065.2|201
1699981500000|2023-11-14 17:05:00|4075.7|4069.7|4072.7|4066.7|4077.2|4071.2|4072.7|4066.7|76
1699981800000|2023-11-14 17:10:00|4073.2|4067.2|4075.2|4069.2|4076.2|4070.2|4071.2|4065.2|106
1699982100000|2023-11-14 17:15:00|4075.7|4069.7|4073.7|4067.7|4076.2|4070.2|4073.2|4067.2|74
1699982400000|2023-11-14 17:20:00|4074.2|4068.2|4073.2|4067.2|4075.2|4069.2|4072.2|4066.2|67
1699982700000|2023-11-14 17:25:00|4073.7|4067.7|4071.2|4065.2|4076.2|4070.2|4070.2|4064.2|123
1699983000000|2023-11-14 17:30:00|4072.2|4066.2|4077.2|4071.2|4077.2|4071.2|4071.2|4065.2|113
1699983300000|2023-11-14 17:35:00|4078.2|4072.2|4081.2|4075.2|4081.2|4075.2|4074.7|4068.7|28
1699983600000|2023-11-14 17:40:00|4081.7|4075.7|4082.7|4076.7|4082.7|4076.7|4079.2|4073.2|68
1699983900000|2023-11-14 17:45:00|4083.2|4077.2|4087.2|4081.2|4087.2|4081.2|4081.2|4075.2|87
1699984200000|2023-11-14 17:50:00|4086.7|4080.7|4088.2|4082.2|4088.2|4082.2|4085.2|4079.2|53
1699984500000|2023-11-14 17:55:00|4087.7|4081.7|4085.7|4079.7|4088.7|4082.7|4085.7|4079.7|85
1699984800000|2023-11-14 18:00:00|4086.2|4080.2|4085.2|4079.2|4087.2|4081.2|4084.2|4078.2|38
1699985100000|2023-11-14 18:05:00|4084.7|4078.7|4088.2|4082.2|4089.2|4083.2|4083.7|4077.7|60
1699985400000|2023-11-14 18:10:00|4087.7|4081.7|4088.2|4082.2|4090.7|4084.7|4086.7|4080.7|73
1699985700000|2023-11-14 18:15:00|4088.7|4082.7|4088.2|4082.2|4089.2|4083.2|4087.2|4081.2|35
1699986000000|2023-11-14 18:20:00|4087.7|4081.7|4090.7|4084.7|4092.2|4086.2|4087.2|4081.2|58
1699986300000|2023-11-14 18:25:00|4090.2|4084.2|4091.2|4085.2|4092.2|4086.2|4089.7|4083.7|56
1699986600000|2023-11-14 18:30:00|4091.7|4085.7|4091.2|4085.2|4094.2|4088.2|4090.2|4084.2|76
1699986900000|2023-11-14 18:35:00|4090.7|4084.7|4090.2|4084.2|4091.2|4085.2|4088.2|4082.2|54
1699987200000|2023-11-14 18:40:00|4089.2|4083.2|4088.2|4082.2|4089.2|4083.2|4085.7|4079.7|92
1699987500000|2023-11-14 18:45:00|4088.7|4082.7|4089.2|4083.2|4089.2|4083.2|4085.2|4079.2|53
1699987800000|2023-11-14 18:50:00|4088.7|4082.7|4087.2|4081.2|4092.2|4086.2|4087.2|4081.2|119
1699988100000|2023-11-14 18:55:00|4086.7|4080.7|4087.6|4078.6|4089.7|4083.7|4085.2|4078.6|239
1699988400000|2023-11-14 19:00:00|4087.7|4078.7|4089.9|4080.9|4089.9|4080.9|4087.2|4078.2|0
1699988700000|2023-11-14 19:05:00|4089.8|4080.8|4090.5|4081.5|4092.7|4083.7|4089.2|4080.2|0
1699989000000|2023-11-14 19:10:00|4090.4|4081.4|4091.5|4082.5|4091.5|4082.5|4089.6|4080.6|0
1699989300000|2023-11-14 19:15:00|4090.2|4081.2|4091.5|4082.5|4091.6|4082.6|4089.9|4080.9|0
1699989600000|2023-11-14 19:20:00|4091.4|4082.4|4091.8|4082.8|4091.8|4082.8|4090.8|4081.8|0
1699989900000|2023-11-14 19:25:00|4091.7|4082.7|4092.2|4083.2|4092.3|4083.3|4090.9|4081.9|0
1699990200000|2023-11-14 19:30:00|4092.3|4083.3|4095.4|4086.4|4095.6|4086.6|4092.2|4083.2|0
1699990500000|2023-11-14 19:35:00|4095.5|4086.5|4099.3|4090.3|4099.5|4090.5|4095.3|4086.3|0
1699990800000|2023-11-14 19:40:00|4099.4|4090.4|4100.1|4091.1|4100.8|4091.8|4099.3|4090.3|0
1699991100000|2023-11-14 19:45:00|4100.2|4091.2|4100.3|4091.3|4100.4|4091.4|4099.4|4090.4|0
1699991400000|2023-11-14 19:50:00|4100.4|4091.4|4099.1|4090.1|4102.7|4093.7|4098.3|4089.3|0
1699991700000|2023-11-14 19:55:00|4099.2|4090.2|4100|4091|4100|4091|4098.6|4089.6|0
1699992000000|2023-11-14 20:00:00|4099.9|4090.9|4101.3|4092.3|4101.3|4092.3|4099.1|4090.1|0
1699992300000|2023-11-14 20:05:00|4101.2|4092.2|4100.3|4091.3|4102.2|4093.2|4099.7|4090.7|0
1699992600000|2023-11-14 20:10:00|4100.2|4091.2|4101|4092|4101.3|4092.3|4097.1|4088.1|0
1699992900000|2023-11-14 20:15:00|4101.1|4092.1|4101.8|4092.8|4103.2|4094.2|4100.4|4091.4|0
1699993200000|2023-11-14 20:20:00|4101.7|4092.7|4102.6|4093.6|4102.9|4093.9|4100.3|4091.3|0
1699993500000|2023-11-14 20:25:00|4102.7|4093.7|4106.1|4097.1|4106.1|4097.1|4102.3|4093.3|0
1699993800000|2023-11-14 20:30:00|4107.4|4098.4|4097.9|4088.9|4107.4|4098.4|4096.5|4087.5|0
1699994100000|2023-11-14 20:35:00|4097.8|4088.8|4100.1|4091.1|4101.2|4092.2|4096.9|4087.9|0
1699994400000|2023-11-14 20:40:00|4099.4|4090.4|4097.9|4088.9|4100.9|4091.9|4097.8|4088.8|0
1699994700000|2023-11-14 20:45:00|4097.8|4088.8|4092.6|4083.6|4098.5|4089.5|4091.6|4082.6|0
1699995000000|2023-11-14 20:50:00|4092.4|4083.4|4088.9|4079.9|4092.9|4083.9|4086.3|4077.3|0
1699995300000|2023-11-14 20:55:00|4089|4080|4092.4|4083.4|4093.7|4084.7|4086|4077|0
1699995600000|2023-11-14 21:00:00|4092.2|4083.2|4094.4|4085.4|4096.9|4087.9|4091.7|4082.7|0
1699995900000|2023-11-14 21:05:00|4094.3|4085.3|4094.2|4085.2|4095|4086|4093.9|4084.9|0
1699996200000|2023-11-14 21:10:00|4094.4|4085.4|4095.1|4086.1|4095.4|4086.4|4094.2|4085.2|0
1699996500000|2023-11-14 21:15:00|4095.2|4086.2|4094.9|4085.9|4095.4|4086.4|4094.9|4085.9|0
1699996800000|2023-11-14 21:20:00|4095|4086|4094.4|4085.4|4095.3|4086.3|4094.4|4085.4|0
1699997100000|2023-11-14 21:25:00|4094.6|4085.6|4095.9|4086.9|4095.9|4086.9|4094.6|4085.6|0
1699997400000|2023-11-14 21:30:00|4096.1|4087.1|4095.9|4086.9|4096.1|4087.1|4095.9|4086.9|0
1699997700000|2023-11-14 21:35:00|4095.7|4086.7|4095.7|4086.7|4095.9|4086.9|4095.7|4086.7|0
1699998000000|2023-11-14 21:40:00|4095.9|4086.9|4095.9|4086.9|4095.9|4086.9|4095.7|4086.7|0
1699998300000|2023-11-14 21:45:00|4095.7|4086.7|4095|4086|4095.9|4086.9|4095|4086|0
1699998600000|2023-11-14 21:50:00|4095.1|4086.1|4095.4|4086.4|4095.7|4086.7|4095.1|4086.1|0
1699998900000|2023-11-14 21:55:00|4095.5|4086.5|4095.1|4086.1|4095.5|4086.5|4095|4086|0
1699999200000|2023-11-14 22:00:00|4095|4086|4095|4086|4095.5|4086.5|4095|4086|0
1699999500000|2023-11-14 22:05:00|4094.9|4085.9|4095.2|4086.2|4095.5|4086.5|4094.7|4085.7|0
1699999800000|2023-11-14 22:10:00|4095.1|4086.1|4094.8|4085.8|4095.3|4086.3|4094.8|4085.8|0
1700000100000|2023-11-14 22:15:00|4095.1|4086.1|4095.6|4086.6|4095.6|4086.6|4095.1|4086.1|0
1700000400000|2023-11-14 22:20:00|4095.7|4086.7|4095.6|4086.6|4095.8|4086.8|4095.6|4086.6|0
1700000700000|2023-11-14 22:25:00|4095.7|4086.7|4095.6|4086.6|4095.9|4086.9|4095.6|4086.6|0
1700001000000|2023-11-14 22:30:00|4095.5|4086.5|4095.5|4086.5|4095.5|4086.5|4095.5|4086.5|0
1700001300000|2023-11-14 22:35:00|4095.6|4086.6|4095.8|4086.8|4095.8|4086.8|4095.6|4086.6|0
1700001600000|2023-11-14 22:40:00|4095.2|4086.2|4095.2|4086.2|4095.2|4086.2|4095.1|4086.1|0
1700001900000|2023-11-14 22:45:00|4095.3|4086.3|4095.3|4086.3|4095.3|4086.3|4095.2|4086.2|0
1700002200000|2023-11-14 22:50:00|4095.2|4086.2|4095.3|4086.3|4095.5|4086.5|4095.2|4086.2|0
1700002500000|2023-11-14 22:55:00|4095.4|4086.4|4095.3|4086.3|4095.5|4086.5|4095.2|4086.2|0
1700002800000|2023-11-14 23:00:00|4095.5|4086.5|4096.6|4087.6|4097.3|4088.3|4095|4086|0
1700003100000|2023-11-14 23:05:00|4096.5|4087.5|4096.6|4087.6|4096.9|4087.9|4096.4|4087.4|0
1700003400000|2023-11-14 23:10:00|4096.7|4087.7|4096.8|4087.8|4096.9|4087.9|4096.6|4087.6|0
1700003700000|2023-11-14 23:15:00|4096.9|4087.9|4096.8|4087.8|4097.1|4088.1|4096.4|4087.4|0
1700004000000|2023-11-14 23:20:00|4097.2|4088.2|4097.4|4088.4|4097.8|4088.8|4097|4088|0
1700004300000|2023-11-14 23:25:00|4097.2|4088.2|4097.2|4088.2|4097.6|4088.6|4097.2|4088.2|0
1700004600000|2023-11-14 23:30:00|4097.3|4088.3|4097|4088|4097.4|4088.4|4096.8|4087.8|0
1700004900000|2023-11-14 23:35:00|4097.1|4088.1|4097.7|4088.7|4097.7|4088.7|4097.1|4088.1|0
1700005200000|2023-11-14 23:40:00|4097.6|4088.6|4097.9|4088.9|4098.4|4089.4|4097.5|4088.5|0
1700005500000|2023-11-14 23:45:00|4097.7|4088.7|4097.1|4088.1|4097.9|4088.9|4096.8|4087.8|0
1700005800000|2023-11-14 23:50:00|4097|4088|4098.5|4089.5|4098.5|4089.5|4096.7|4087.7|0
1700006100000|2023-11-14 23:55:00|4098.3|4089.3|4098|4089|4098.5|4089.5|4097.7|4088.7|0
1700006400000|2023-11-15 00:00:00|4098.2|4089.2|4097.6|4088.6|4098.5|4089.5|4097.4|4088.4|0
1700006700000|2023-11-15 00:05:00|4097.5|4088.5|4097.8|4088.8|4098|4089|4097.2|4088.2|0
1700007000000|2023-11-15 00:10:00|4097.6|4088.6|4096.7|4087.7|4097.7|4088.7|4096.7|4087.7|0
1700007300000|2023-11-15 00:15:00|4096.9|4087.9|4097.4|4088.4|4097.4|4088.4|4096.6|4087.6|0
1700007600000|2023-11-15 00:20:00|4097.5|4088.5|4097.4|4088.4|4097.8|4088.8|4097.2|4088.2|0
1700007900000|2023-11-15 00:25:00|4097.2|4088.2|4097.8|4088.8|4097.8|4088.8|4097|4088|0
1700008200000|2023-11-15 00:30:00|4097.7|4088.7|4097.5|4088.5|4098|4089|4097.3|4088.3|0
1700008500000|2023-11-15 00:35:00|4097.6|4088.6|4097.6|4088.6|4097.8|4088.8|4097.5|4088.5|0
1700008800000|2023-11-15 00:40:00|4097.8|4088.8|4096.7|4087.7|4097.8|4088.8|4096.7|4087.7|0
1700009100000|2023-11-15 00:45:00|4096.6|4087.6|4097.1|4088.1|4097.1|4088.1|4096.5|4087.5|0
1700009400000|2023-11-15 00:50:00|4097.3|4088.3|4097.5|4088.5|4097.9|4088.9|4097.3|4088.3|0
1700009700000|2023-11-15 00:55:00|4097.7|4088.7|4097.6|4088.6|4097.9|4088.9|4097.3|4088.3|0
1700010000000|2023-11-15 01:00:00|4097.8|4088.8|4097.6|4088.6|4098|4089|4097.5|4088.5|0
1700010300000|2023-11-15 01:05:00|4097.8|4088.8|4098|4089|4098.4|4089.4|4097.8|4088.8|0
1700010600000|2023-11-15 01:10:00|4098.2|4089.2|4098|4089|4098.4|4089.4|4097.9|4088.9|0
1700010900000|2023-11-15 01:15:00|4098.5|4089.5|4093.2|4089.2|4108.7|4104.7|4091.2|4087.2|1844
1700011200000|2023-11-15 01:20:00|4091.2|4087.2|4085.2|4081.2|4097.2|4093.2|4081.2|4077.2|1038
1700011500000|2023-11-15 01:25:00|4084.7|4080.7|4085.7|4081.7|4092.2|4088.2|4080.2|4076.2|759
1700011800000|2023-11-15 01:30:00|4084.2|4080.2|4063.2|4059.2|4092.2|4088.2|4063.2|4059.2|6223
1700012100000|2023-11-15 01:35:00|4064.7|4060.7|4062.2|4058.2|4073.2|4069.2|4062.2|4058.2|3458
1700012400000|2023-11-15 01:40:00|4063.2|4059.2|4060.2|4056.2|4070.7|4066.7|4055.2|4051.2|2742
1700012700000|2023-11-15 01:45:00|4061.2|4057.2|4063.2|4059.2|4071.2|4067.2|4061.2|4057.2|2245
1700013000000|2023-11-15 01:50:00|4062.2|4058.2|4052.2|4048.2|4066.2|4062.2|4051.2|4047.2|2430
1700013300000|2023-11-15 01:55:00|4051.7|4047.7|4053.2|4049.2|4057.2|4053.2|4049.2|4045.2|1525
1700013600000|2023-11-15 02:00:00|4056.7|4052.7|4048.2|4044.2|4063.2|4059.2|4048.2|4044.2|3160
1700013900000|2023-11-15 02:05:00|4048.7|4044.7|4040.2|4036.2|4054.2|4050.2|4039.2|4035.2|1425
1700014200000|2023-11-15 02:10:00|4039.2|4035.2|4040.2|4036.2|4047.2|4043.2|4038.2|4034.2|1346
1700014500000|2023-11-15 02:15:00|4041.2|4037.2|4052.2|4048.2|4055.2|4051.2|4040.2|4036.2|1167
1700014800000|2023-11-15 02:20:00|4052.7|4048.7|4055.7|4051.7|4057.2|4053.2|4047.2|4043.2|942
1700015100000|2023-11-15 02:25:00|4055.2|4051.2|4062.1|4058.1|4064.1|4060.1|4055.2|4051.2|1099
1700015400000|2023-11-15 02:30:00|4062.6|4058.6|4061.1|4057.1|4062.6|4058.6|4051.1|4047.1|968
1700015700000|2023-11-15 02:35:00|4060.1|4056.1|4070.1|4066.1|4072.1|4068.1|4060.1|4056.1|1265
1700016000000|2023-11-15 02:40:00|4069.1|4065.1|4074.1|4070.1|4075.1|4071.1|4061.1|4057.1|1342
1700016300000|2023-11-15 02:45:00|4073.1|4069.1|4067.6|4063.6|4075.1|4071.1|4064.6|4060.6|757
1700016600000|2023-11-15 02:50:00|4067.1|4063.1|4066.1|4062.1|4072.1|4068.1|4064.1|4060.1|612
1700016900000|2023-11-15 02:55:00|4066.6|4062.6|4071.1|4067.1|4072.1|4068.1|4065.1|4061.1|465
1700017200000|2023-11-15 03:00:00|4070.6|4066.6|4074.1|4070.1|4074.6|4070.6|4068.1|4064.1|533
1700017500000|2023-11-15 03:05:00|4073.6|4069.6|4078.1|4074.1|4079.1|4075.1|4071.1|4067.1|792
1700017800000|2023-11-15 03:10:00|4078.6|4074.6|4072.1|4068.1|4082.1|4078.1|4071.6|4067.6|804
1700018100000|2023-11-15 03:15:00|4071.1|4067.1|4072.1|4068.1|4077.1|4073.1|4070.1|4066.1|809
1700018400000|2023-11-15 03:20:00|4071.1|4067.1|4069.6|4065.6|4073.1|4069.1|4068.1|4064.1|679
1700018700000|2023-11-15 03:25:00|4070.1|4066.1|4068.1|4064.1|4075.1|4071.1|4068.1|4064.1|787
1700019000000|2023-11-15 03:30:00|4068.6|4064.6|4065.1|4061.1|4071.1|4067.1|4064.1|4060.1|491
1700019300000|2023-11-15 03:35:00|4065.6|4061.6|4072.1|4068.1|4075.1|4071.1|4065.1|4061.1|464
1700019600000|2023-11-15 03:40:00|4071.1|4067.1|4072.1|4068.1|4074.1|4070.1|4071.1|4067.1|365
1700019900000|2023-11-15 03:45:00|4072.6|4068.6|4073.1|4069.1|4075.1|4071.1|4070.1|4066.1|597
1700020200000|2023-11-15 03:50:00|4073.6|4069.6|4071.1|4067.1|4074.1|4070.1|4070.1|4066.1|351
1700020500000|2023-11-15 03:55:00|4070.6|4066.6|4072.1|4068.1|4073.1|4069.1|4070.1|4066.1|215
1700020800000|2023-11-15 04:00:00|4074.7|4065.7|4075.1|4066.1|4075.2|4066.2|4074.7|4065.7|1
1700021100000|2023-11-15 04:05:00|4075.3|4066.3|4075.5|4066.5|4075.5|4066.5|4075.1|4066.1|0
1700021400000|2023-11-15 04:10:00|4075.7|4066.7|4075.8|4066.8|4075.8|4066.8|4075.7|4066.7|0
1700021700000|2023-11-15 04:15:00|4075.7|4066.7|4075.4|4066.4|4075.8|4066.8|4075.4|4066.4|0
1700022000000|2023-11-15 04:20:00|4075.3|4066.3|4074.8|4065.8|4075.4|4066.4|4074.6|4065.6|0
1700022300000|2023-11-15 04:25:00|4075|4066|4075|4066|4075|4066|4075|4066|0
1700022600000|2023-11-15 04:30:00|4075.2|4066.2|4075.1|4066.1|4075.3|4066.3|4075.1|4066.1|0
1700022900000|2023-11-15 04:35:00|4075.3|4066.3|4074.9|4065.9|4075.4|4066.4|4074.9|4065.9|0
1700023200000|2023-11-15 04:40:00|4074.8|4065.8|4074.9|4065.9|4074.9|4065.9|4074.8|4065.8|0
1700023500000|2023-11-15 04:45:00|4074.7|4065.7|4074.4|4065.4|4074.8|4065.8|4074.4|4065.4|0
1700023800000|2023-11-15 04:50:00|4074.3|4065.3|4074.3|4065.3|4074.3|4065.3|4074.1|4065.1|0
1700024100000|2023-11-15 04:55:00|4074.1|4065.1|4074.1|4065.1|4074.1|4065.1|4073.9|4064.9|0
1700024400000|2023-11-15 05:00:00|4071.1|4067.1|4078.1|4074.1|4079.1|4075.1|4068.1|4064.1|1204
1700024700000|2023-11-15 05:05:00|4078.6|4074.6|4065.1|4061.1|4079.1|4075.1|4065.1|4061.1|957
1700025000000|2023-11-15 05:10:00|4066.1|4062.1|4064.1|4060.1|4067.1|4063.1|4060.1|4056.1|957
1700025300000|2023-11-15 05:15:00|4064.6|4060.6|4073.1|4069.1|4074.1|4070.1|4064.6|4060.6|665
1700025600000|2023-11-15 05:20:00|4072.1|4068.1|4071.1|4067.1|4077.1|4073.1|4070.1|4066.1|1040
1700025900000|2023-11-15 05:25:00|4070.6|4066.6|4075.1|4071.1|4077.1|4073.1|4070.1|4066.1|604
1700026200000|2023-11-15 05:30:00|4074.1|4070.1|4083.1|4079.1|4083.1|4079.1|4073.1|4069.1|1110
1700026500000|2023-11-15 05:35:00|4083.6|4079.6|4078.1|4074.1|4084.1|4080.1|4077.1|4073.1|1099
1700026800000|2023-11-15 05:40:00|4077.1|4073.1|4077.1|4073.1|4078.1|4074.1|4070.1|4066.1|961
1700027100000|2023-11-15 05:45:00|4076.6|4072.6|4079.1|4075.1|4081.1|4077.1|4076.6|4072.6|985
1700027400000|2023-11-15 05:50:00|4079.6|4075.6|4076.1|4072.1|4081.1|4077.1|4074.1|4070.1|1016
1700027700000|2023-11-15 05:55:00|4075.1|4071.1|4073.1|4069.1|4077.1|4073.1|4071.1|4067.1|1023
1700028000000|2023-11-15 06:00:00|4073.6|4069.6|4077.1|4073.1|4078.1|4074.1|4069.1|4065.1|1155
1700028300000|2023-11-15 06:05:00|4076.1|4072.1|4078.1|4074.1|4081.1|4077.1|4074.1|4070.1|806
1700028600000|2023-11-15 06:10:00|4078.6|4074.6|4080.1|4076.1|4081.1|4077.1|4076.1|4072.1|909
1700028900000|2023-11-15 06:15:00|4079.1|4075.1|4082.1|4078.1|4082.1|4078.1|4078.1|4074.1|766
1700029200000|2023-11-15 06:20:00|4083.1|4079.1|4081.1|4077.1|4086.1|4082.1|4081.1|4077.1|804
1700029500000|2023-11-15 06:25:00|4080.1|4076.1|4088.1|4084.1|4089.6|4085.6|4080.1|4076.1|1023
1700029800000|2023-11-15 06:30:00|4087.1|4083.1|4088.1|4084.1|4093.1|4089.1|4086.1|4082.1|689
1700030100000|2023-11-15 06:35:00|4087.1|4083.1|4091.1|4087.1|4092.1|4088.1|4086.1|4082.1|862
1700030400000|2023-11-15 06:40:00|4091.6|4087.6|4098.1|4094.1|4099.1|4095.1|4091.1|4087.1|999
1700030700000|2023-11-15 06:45:00|4099.1|4095.1|4107.1|4103.1|4129.6|4125.6|4099.1|4095.1|7216
1700031000000|2023-11-15 06:50:00|4106.1|4102.1|4107.1|4103.1|4115.1|4111.1|4106.1|4102.1|1672
1700031300000|2023-11-15 06:55:00|4106.6|4102.6|4112.1|4108.1|4112.1|4108.1|4102.1|4098.1|807
1700031600000|2023-11-15 07:00:00|4111.6|4107.6|4111.1|4107.1|4119.1|4115.1|4110.1|4106.1|824
1700031900000|2023-11-15 07:05:00|4110.6|4106.6|4110.1|4106.1|4117.1|4113.1|4110.1|4106.1|764
1700032200000|2023-11-15 07:10:00|4111.1|4107.1|4121.1|4117.1|4122.1|4118.1|4111.1|4107.1|1066
1700032500000|2023-11-15 07:15:00|4120.6|4116.6|4119.1|4115.1|4124.1|4120.1|4118.1|4114.1|801
1700032800000|2023-11-15 07:20:00|4118.6|4114.6|4118.1|4114.1|4121.1|4117.1|4116.1|4112.1|895
1700033100000|2023-11-15 07:25:00|4117.6|4113.6|4118.1|4114.1|4121.1|4117.1|4115.1|4111.1|793
1700033400000|2023-11-15 07:30:00|4118.6|4114.6|4122.1|4118.1|4123.1|4119.1|4115.1|4111.1|1339
1700033700000|2023-11-15 07:35:00|4121.1|4117.1|4125.1|4121.1|4127.1|4123.1|4120.1|4116.1|1681
1700034000000|2023-11-15 07:40:00|4124.1|4120.1|4126.1|4122.1|4130.1|4126.1|4124.1|4120.1|2045
1700034300000|2023-11-15 07:45:00|4125.1|4121.1|4125.1|4121.1|4129.1|4125.1|4124.1|4120.1|1829
1700034600000|2023-11-15 07:50:00|4124.6|4120.6|4122.1|4118.1|4126.1|4122.1|4121.1|4117.1|2530
1700034900000|2023-11-15 07:55:00|4121.6|4117.6|4127.1|4123.1|4129.1|4125.1|4120.6|4116.6|2247
1700035200000|2023-11-15 08:00:00|4128.1|4124.1|4132.1|4128.1|4133.6|4129.6|4126.1|4122.1|1480
1700035500000|2023-11-15 08:05:00|4133.1|4129.1|4131.1|4127.1|4137.1|4133.1|4129.1|4125.1|2832
1700035800000|2023-11-15 08:10:00|4131.6|4127.6|4134.6|4130.6|4138.1|4134.1|4128.1|4124.1|3059
1700036100000|2023-11-15 08:15:00|4135.1|4131.1|4132.1|4128.1|4139.1|4135.1|4131.1|4127.1|2676
1700036400000|2023-11-15 08:20:00|4132.6|4128.6|4130.1|4126.1|4137.1|4133.1|4130.1|4126.1|1400
1700036700000|2023-11-15 08:25:00|4130.6|4126.6|4132.6|4128.6|4133.1|4129.1|4127.1|4123.1|1363
1700037000000|2023-11-15 08:30:00|4134.6|4125.6|4140.6|4131.6|4140.6|4131.6|4134.6|4125.6|0
1700037300000|2023-11-15 08:35:00|4140.7|4131.7|4141.9|4132.9|4142.3|4133.3|4140.7|4131.7|0
1700037600000|2023-11-15 08:40:00|4141.8|4132.8|4143.8|4134.8|4144|4135|4141.5|4132.5|0
1700037900000|2023-11-15 08:45:00|4144|4135|4148.1|4139.1|4148.5|4139.5|4143.5|4134.5|0
1700038200000|2023-11-15 08:50:00|4148.2|4139.2|4148|4139|4149|4140|4147.5|4138.5|0
1700038500000|2023-11-15 08:55:00|4147.9|4138.9|4148.9|4139.9|4149.4|4140.4|4147.8|4138.8|0
1700038800000|2023-11-15 09:00:00|4148.7|4139.7|4148.4|4139.4|4149.5|4140.5|4147.8|4138.8|0
1700039100000|2023-11-15 09:05:00|4148.5|4139.5|4152.2|4143.2|4152.9|4143.9|4148.1|4139.1|0
1700039400000|2023-11-15 09:10:00|4152.1|4143.1|4154.7|4145.7|4156.5|4147.5|4152|4143|0
1700039700000|2023-11-15 09:15:00|4154.6|4145.6|4163.6|4157.6|4169.6|4163.6|4153.6|4145.6|664
1700040000000|2023-11-15 09:20:00|4164.1|4158.1|4157.1|4151.1|4165.1|4159.1|4156.1|4150.1|250
1700040300000|2023-11-15 09:25:00|4156.6|4150.6|4151.1|4145.1|4156.6|4150.6|4143.1|4137.1|228
1700040600000|2023-11-15 09:30:00|4150.6|4144.6|4151.1|4145.1|4154.1|4148.1|4149.1|4143.1|111
1700040900000|2023-11-15 09:35:00|4151.6|4145.6|4155.1|4149.1|4155.1|4149.1|4150.1|4144.1|70
1700041200000|2023-11-15 09:40:00|4154.6|4148.6|4147.1|4141.1|4154.6|4148.6|4146.1|4140.1|84
1700041500000|2023-11-15 09:45:00|4146.6|4140.6|4149.1|4143.1|4150.1|4144.1|4145.1|4139.1|136
1700041800000|2023-11-15 09:50:00|4148.6|4142.6|4146.1|4140.1|4149.1|4143.1|4145.1|4139.1|61
1700042100000|2023-11-15 09:55:00|4143.6|4137.6|4148.6|4142.6|4149.1|4143.1|4143.6|4137.6|93
1700042400000|2023-11-15 10:00:00|4149.1|4143.1|4140.6|4134.6|4149.1|4143.1|4139.1|4133.1|140
1700042700000|2023-11-15 10:05:00|4141.1|4135.1|4139.1|4133.1|4142.1|4136.1|4138.1|4132.1|118
1700043000000|2023-11-15 10:10:00|4138.6|4132.6|4140.1|4134.1|4142.6|4136.6|4137.1|4131.1|68
1700043300000|2023-11-15 10:15:00|4140.6|4133.6|4144.6|4137.6|4144.6|4137.6|4139.6|4132.6|82
1700043600000|2023-11-15 10:20:00|4143.6|4136.6|4144.6|4137.6|4145.6|4138.6|4143.6|4136.6|13
1700043900000|2023-11-15 10:25:00|4145.6|4138.6|4146.6|4138.6|4146.6|4139.6|4143.6|4136.6|42
1700044200000|2023-11-15 10:30:00|4147.6|4139.6|4148.6|4141.6|4148.6|4141.6|4145.6|4138.6|14
1700044500000|2023-11-15 10:35:00|4149.6|4140.6|4153.6|4145.6|4153.6|4146.6|4148.6|4140.6|69
1700044800000|2023-11-15 10:40:00|4152.6|4146.6|4154.6|4147.6|4155.6|4148.6|4152.6|4144.6|16
1700045100000|2023-11-15 10:45:00|4155.6|4148.6|4157.6|4150.6|4160.6|4152.6|4154.6|4148.6|92
1700045400000|2023-11-15 10:50:00|4156.6|4149.6|4158.6|4151.6|4159.6|4152.6|4156.6|4149.6|29
1700045700000|2023-11-15 10:55:00|4157.6|4150.6|4157.6|4149.6|4158.6|4151.6|4155.6|4148.6|16
1700046000000|2023-11-15 11:00:00|4156.6|4148.6|4157.6|4150.6|4158.6|4150.6|4155.6|4148.6|17
1700046300000|2023-11-15 11:05:00|4156.6|4149.6|4155.6|4148.6|4157.6|4149.6|4154.6|4147.6|21
1700046600000|2023-11-15 11:10:00|4154.6|4147.6|4155.6|4148.6|4155.6|4148.6|4154.6|4147.6|22
1700046900000|2023-11-15 11:15:00|4156.6|4149.6|4155.6|4148.6|4156.6|4149.6|4154.6|4147.6|16
1700047200000|2023-11-15 11:20:00|4156.6|4149.6|4156.6|4148.6|4156.6|4149.6|4154.6|4147.6|9
1700047500000|2023-11-15 11:25:00|4157.6|4149.6|4157.6|4150.6|4158.6|4151.6|4156.6|4148.6|15
1700047800000|2023-11-15 11:30:00|4158.6|4149.6|4157.6|4149.6|4158.6|4151.6|4154.6|4147.6|22
1700048100000|2023-11-15 11:35:00|4158.6|4150.6|4160.6|4152.6|4161.6|4154.6|4158.6|4149.6|28
1700048400000|2023-11-15 11:40:00|4159.6|4153.6|4159.6|4151.6|4161.6|4153.6|4158.6|4150.6|16
1700048700000|2023-11-15 11:45:00|4158.6|4152.6|4161.6|4153.6|4161.6|4154.6|4158.6|4150.6|24
1700049000000|2023-11-15 11:50:00|4160.6|4154.6|4163.6|4156.6|4164.6|4157.6|4160.6|4153.6|55
1700049300000|2023-11-15 11:55:00|4164.6|4157.6|4162.6|4154.6|4165.6|4158.6|4161.6|4154.6|30
1700049600000|2023-11-15 12:00:00|4161.6|4155.6|4161.6|4153.6|4162.6|4155.6|4159.6|4152.6|12
1700049900000|2023-11-15 12:05:00|4160.6|4152.6|4158.6|4151.6|4160.6|4153.6|4158.6|4151.6|24
1700050200000|2023-11-15 12:10:00|4157.6|4150.6|4160.6|4153.6|4161.6|4154.6|4157.6|4150.6|54
1700050500000|2023-11-15 12:15:00|4159.6|4152.6|4158.6|4151.6|4161.6|4154.6|4157.6|4150.6|73
1700050800000|2023-11-15 12:20:00|4159.6|4152.6|4160.6|4153.6|4160.6|4153.6|4156.6|4149.6|95
1700051100000|2023-11-15 12:25:00|4159.6|4152.6|4163.6|4156.6|4166.6|4159.6|4158.6|4151.6|64
1700051400000|2023-11-15 12:30:00|4164.6|4155.6|4163.6|4155.6|4165.6|4158.6|4162.6|4155.6|7
1700051700000|2023-11-15 12:35:00|4162.6|4154.6|4164.6|4157.6|4164.6|4157.6|4160.6|4153.6|25
1700052000000|2023-11-15 12:40:00|4165.6|4158.6|4166.6|4159.6|4166.6|4159.6|4163.6|4156.6|23
1700052300000|2023-11-15 12:45:00|4165.6|4158.6|4165.6|4158.6|4166.6|4159.6|4165.6|4157.6|5
1700052600000|2023-11-15 12:50:00|4166.6|4159.6|4167.6|4160.6|4167.6|4160.6|4165.6|4157.6|22
1700052900000|2023-11-15 12:55:00|4168.6|4161.6|4175.6|4167.6|4175.6|4168.6|4168.6|4160.6|92
1700053200000|2023-11-15 13:00:00|4174.6|4168.6|4176.6|4169.6|4176.6|4169.6|4172.6|4165.6|71
1700053500000|2023-11-15 13:05:00|4177.6|4170.6|4181.6|4173.6|4183.6|4176.6|4175.6|4168.6|83
1700053800000|2023-11-15 13:10:00|4180.6|4174.6|4182.6|4174.6|4183.6|4176.6|4180.6|4172.6|64
1700054100000|2023-11-15 13:15:00|4181.6|4173.6|4180.6|4173.6|4181.6|4173.6|4178.6|4170.6|53
1700054400000|2023-11-15 13:20:00|4181.6|4172.6|4181.6|4174.6|4181.6|4174.6|4179.6|4172.6|36
1700054700000|2023-11-15 13:25:00|4180.6|4173.6|4183.6|4174.6|4184.6|4177.6|4180.6|4173.6|40
1700055000000|2023-11-15 13:30:00|4186.6|4175.6|4165.6|4157.6|4189.6|4182.6|4165.6|4157.6|361
1700055300000|2023-11-15 13:35:00|4166.6|4158.6|4161.6|4153.6|4171.6|4164.6|4161.6|4153.6|207
1700055600000|2023-11-15 13:40:00|4160.6|4154.6|4146.6|4138.6|4162.6|4155.6|4142.6|4135.6|387
1700055900000|2023-11-15 13:45:00|4145.6|4139.6|4160.6|4153.6|4161.6|4154.6|4145.6|4138.6|224
1700056200000|2023-11-15 13:50:00|4161.6|4154.6|4170.6|4163.6|4170.6|4163.6|4160.6|4153.6|216
1700056500000|2023-11-15 13:55:00|4171.6|4162.6|4159.1|4153.1|4171.6|4163.6|4159.1|4151.6|292
1700056800000|2023-11-15 14:00:00|4159.6|4153.6|4158.6|4152.6|4162.6|4156.6|4157.1|4151.1|160
1700057100000|2023-11-15 14:05:00|4158.1|4152.1|4162.1|4156.1|4166.1|4160.1|4155.1|4149.1|112
1700057400000|2023-11-15 14:10:00|4162.6|4156.6|4159.6|4153.6|4163.1|4157.1|4158.6|4152.6|35
1700057700000|2023-11-15 14:15:00|4160.1|4154.1|4167.1|4161.1|4167.1|4161.1|4159.1|4153.1|88
1700058000000|2023-11-15 14:20:00|4167.6|4161.6|4166.6|4160.6|4168.1|4162.1|4164.1|4158.1|95
1700058300000|2023-11-15 14:25:00|4166.1|4160.1|4172.1|4166.1|4172.1|4166.1|4163.1|4157.1|136
1700058600000|2023-11-15 14:30:00|4174.1|4168.1|4174.1|4168.1|4178.1|4172.1|4158.6|4152.6|1134
1700058900000|2023-11-15 14:35:00|4174.6|4168.6|4201.6|4195.6|4209.1|4203.1|4172.1|4166.1|1438
1700059200000|2023-11-15 14:40:00|4201.1|4195.1|4200.6|4194.6|4209.1|4203.1|4188.1|4182.1|1098
1700059500000|2023-11-15 14:45:00|4201.1|4195.1|4205.6|4199.6|4206.6|4200.6|4193.1|4187.1|636
1700059800000|2023-11-15 14:50:00|4206.1|4200.1|4184.6|4178.6|4206.1|4200.1|4176.1|4170.1|878
1700060100000|2023-11-15 14:55:00|4184.1|4178.1|4183.6|4177.6|4184.1|4178.1|4172.1|4166.1|584
1700060400000|2023-11-15 15:00:00|4183.1|4177.1|4178.1|4172.1|4190.1|4184.1|4177.1|4171.1|590
1700060700000|2023-11-15 15:05:00|4178.6|4172.6|4185.1|4179.1|4185.1|4179.1|4174.6|4168.6|382
1700061000000|2023-11-15 15:10:00|4184.6|4178.6|4197.1|4191.1|4197.1|4191.1|4182.1|4176.1|315
1700061300000|2023-11-15 15:15:00|4196.6|4190.6|4199.1|4193.1|4201.1|4195.1|4189.1|4183.1|394
1700061600000|2023-11-15 15:20:00|4198.6|4192.6|4209.1|4203.1|4209.6|4203.6|4195.1|4189.1|527
1700061900000|2023-11-15 15:25:00|4208.6|4202.6|4204.1|4198.1|4213.1|4207.1|4202.1|4196.1|588
1700062200000|2023-11-15 15:30:00|4205.1|4199.1|4210.6|4204.6|4213.6|4207.6|4202.6|4196.6|270
1700062500000|2023-11-15 15:35:00|4211.1|4205.1|4208.1|4202.1|4211.1|4205.1|4202.1|4196.1|229
1700062800000|2023-11-15 15:40:00|4208.6|4202.6|4209.1|4203.1|4214.1|4208.1|4208.1|4202.1|648
1700063100000|2023-11-15 15:45:00|4209.6|4203.6|4232.1|4226.1|4234.1|4228.1|4209.6|4203.6|443
1700063400000|2023-11-15 15:50:00|4232.6|4226.6|4234.6|4228.6|4237.1|4231.1|4230.6|4224.6|736
1700063700000|2023-11-15 15:55:00|4234.1|4228.1|4241.6|4235.6|4243.1|4237.1|4234.1|4228.1|507
1700064000000|2023-11-15 16:00:00|4241.1|4235.1|4243.1|4237.1|4245.1|4239.1|4239.1|4233.1|269
1700064300000|2023-11-15 16:05:00|4242.1|4236.1|4240.6|4234.6|4246.1|4240.1|4235.6|4229.6|395
1700064600000|2023-11-15 16:10:00|4241.1|4235.1|4231.6|4225.6|4243.1|4237.1|4231.1|4225.1|264
1700064900000|2023-11-15 16:15:00|4232.1|4226.1|4243.1|4237.1|4243.1|4237.1|4230.1|4224.1|163
1700065200000|2023-11-15 16:20:00|4242.1|4236.1|4238.1|4232.1|4243.1|4237.1|4235.1|4229.1|219
1700065500000|2023-11-15 16:25:00|4238.6|4232.6|4238.6|4232.6|4239.1|4233.1|4235.1|4229.1|115
1700065800000|2023-11-15 16:30:00|4239.1|4233.1|4232.1|4226.1|4239.1|4233.1|4232.1|4226.1|128
1700066100000|2023-11-15 16:35:00|4232.6|4226.6|4222.6|4216.6|4233.1|4227.1|4219.1|4213.1|334
1700066400000|2023-11-15 16:40:00|4222.1|4216.1|4214.1|4208.1|4222.1|4216.1|4211.1|4205.1|220
1700066700000|2023-11-15 16:45:00|4213.6|4207.6|4220.1|4214.1|4221.1|4215.1|4213.1|4207.1|97
1700067000000|2023-11-15 16:50:00|4219.1|4213.1|4216.1|4210.1|4220.6|4214.6|4213.1|4207.1|146
1700067300000|2023-11-15 16:55:00|4215.6|4209.6|4216.1|4210.1|4217.1|4211.1|4214.1|4208.1|95
1700067600000|2023-11-15 17:00:00|4215.6|4209.6|4218.1|4212.1|4220.1|4214.1|4214.1|4208.1|117
1700067900000|2023-11-15 17:05:00|4217.6|4211.6|4224.6|4218.6|4225.6|4219.6|4217.6|4211.6|89
1700068200000|2023-11-15 17:10:00|4224.1|4218.1|4228.6|4222.6|4229.1|4223.1|4221.6|4215.6|232
1700068500000|2023-11-15 17:15:00|4228.1|4222.1|4226.1|4220.1|4229.1|4223.1|4225.1|4219.1|90
1700068800000|2023-11-15 17:20:00|4225.1|4219.1|4224.1|4218.1|4227.1|4221.1|4219.1|4213.1|58
1700069100000|2023-11-15 17:25:00|4223.6|4217.6|4220.6|4214.6|4225.1|4219.1|4218.1|4212.1|58
1700069400000|2023-11-15 17:30:00|4220.1|4214.1|4223.1|4217.1|4224.1|4218.1|4217.1|4211.1|49
1700069700000|2023-11-15 17:35:00|4223.6|4217.6|4227.1|4221.1|4228.1|4222.1|4223.1|4217.1|28
1700070000000|2023-11-15 17:40:00|4226.6|4220.6|4227.1|4221.1|4228.1|4222.1|4223.6|4217.6|53
1700070300000|2023-11-15 17:45:00|4226.6|4220.6|4227.1|4221.1|4228.1|4222.1|4225.1|4219.1|53
1700070600000|2023-11-15 17:50:00|4226.6|4220.6|4227.1|4221.1|4228.1|4222.1|4226.1|4220.1|26
1700070900000|2023-11-15 17:55:00|4228.1|4222.1|4224.1|4218.1|4230.1|4224.1|4223.1|4217.1|88
1700071200000|2023-11-15 18:00:00|4223.6|4217.6|4223.1|4217.1|4226.1|4220.1|4220.1|4214.1|60
1700071500000|2023-11-15 18:05:00|4223.6|4217.6|4220.1|4214.1|4225.1|4219.1|4220.1|4214.1|74
1700071800000|2023-11-15 18:10:00|4220.6|4214.6|4210.1|4204.1|4221.1|4215.1|4210.1|4204.1|239
1700072100000|2023-11-15 18:15:00|4210.6|4204.6|4210.6|4204.6|4211.1|4205.1|4205.1|4199.1|278
1700072400000|2023-11-15 18:20:00|4211.1|4205.1|4219.1|4213.1|4219.1|4213.1|4210.1|4204.1|73
1700072700000|2023-11-15 18:25:00|4220.1|4214.1|4222.1|4216.1|4222.6|4216.6|4219.6|4213.6|72
1700073000000|2023-11-15 18:30:00|4221.6|4215.6|4223.1|4217.1|4223.6|4217.6|4219.1|4213.1|59
1700073300000|2023-11-15 18:35:00|4222.6|4216.6|4223.1|4217.1|4224.1|4218.1|4220.1|4214.1|53
1700073600000|2023-11-15 18:40:00|4222.6|4216.6|4214.1|4208.1|4224.1|4218.1|4214.1|4208.1|85
1700073900000|2023-11-15 18:45:00|4215.1|4209.1|4212.1|4206.1|4216.1|4210.1|4211.1|4205.1|223
1700074200000|2023-11-15 18:50:00|4213.1|4207.1|4214.6|4208.6|4217.1|4211.1|4213.1|4207.1|76
1700074500000|2023-11-15 18:55:00|4214.1|4208.1|4213.4|4204.4|4215.1|4209.1|4208.1|4202.1|100
1700074800000|2023-11-15 19:00:00|4213.5|4204.5|4215|4206|4215|4206|4213.5|4204.5|0
1700075100000|2023-11-15 19:05:00|4214.9|4205.9|4214.5|4205.5|4216.4|4207.4|4213.9|4204.9|0
1700075400000|2023-11-15 19:10:00|4214.6|4205.6|4214.5|4205.5|4214.7|4205.7|4213.9|4204.9|0
1700075700000|2023-11-15 19:15:00|4214.4|4205.4|4213.1|4204.1|4214.4|4205.4|4210.2|4201.2|0
1700076000000|2023-11-15 19:20:00|4213|4204|4211.4|4202.4|4213|4204|4208.7|4199.7|0
1700076300000|2023-11-15 19:25:00|4211.5|4202.5|4214.2|4205.2|4214.2|4205.2|4210.8|4201.8|0
1700076600000|2023-11-15 19:30:00|4214.3|4205.3|4217.6|4208.6|4218.4|4209.4|4214.1|4205.1|0
1700076900000|2023-11-15 19:35:00|4217.5|4208.5|4222.9|4213.9|4223.6|4214.6|4217.4|4208.4|0
1700077200000|2023-11-15 19:40:00|4222.8|4213.8|4220|4211|4223.2|4214.2|4219.8|4210.8|0
1700077500000|2023-11-15 19:45:00|4219.9|4210.9|4218.1|4209.1|4220|4211|4218|4209|0
1700077800000|2023-11-15 19:50:00|4218|4209|4219.2|4210.2|4219.5|4210.5|4217.8|4208.8|0
1700078100000|2023-11-15 19:55:00|4219.3|4210.3|4221.6|4212.6|4221.7|4212.7|4219.2|4210.2|0
1700078400000|2023-11-15 20:00:00|4221.7|4212.7|4215.7|4206.7|4221.7|4212.7|4215.7|4206.7|0
1700078700000|2023-11-15 20:05:00|4215.6|4206.6|4213.9|4204.9|4216.9|4207.9|4213.9|4204.9|0
1700079000000|2023-11-15 20:10:00|4214|4205|4215.2|4206.2|4215.9|4206.9|4213.3|4204.3|0
1700079300000|2023-11-15 20:15:00|4215.1|4206.1|4214.5|4205.5|4215.4|4206.4|4214.5|4205.5|0
1700079600000|2023-11-15 20:20:00|4214.4|4205.4|4211.4|4202.4|4215.3|4206.3|4211.4|4202.4|0
1700079900000|2023-11-15 20:25:00|4211.5|4202.5|4213.7|4204.7|4213.7|4204.7|4211.2|4202.2|0
1700080200000|2023-11-15 20:30:00|4213.8|4204.8|4215.3|4206.3|4215.4|4206.4|4213.7|4204.7|0
1700080500000|2023-11-15 20:35:00|4215.2|4206.2|4216.7|4207.7|4216.7|4207.7|4215.2|4206.2|0
1700080800000|2023-11-15 20:40:00|4216.6|4207.6|4214.2|4205.2|4216.8|4207.8|4213.6|4204.6|0
1700081100000|2023-11-15 20:45:00|4214.1|4205.1|4215.8|4206.8|4218.5|4209.5|4213.2|4204.2|0
1700081400000|2023-11-15 20:50:00|4215.6|4206.6|4212.6|4203.6|4217.2|4208.2|4212.5|4203.5|0
1700081700000|2023-11-15 20:55:00|4212.4|4203.4|4213.4|4204.4|4214.7|4205.7|4210.4|4201.4|0
1700082000000|2023-11-15 21:00:00|4213.3|4204.3|4210.4|4201.4|4213.3|4204.3|4210.1|4201.1|0
1700082300000|2023-11-15 21:05:00|4210.3|4201.3|4208.9|4199.9|4210.3|4201.3|4208|4199|0
1700082600000|2023-11-15 21:10:00|4208.8|4199.8|4207.6|4198.6|4209.1|4200.1|4207.4|4198.4|0
1700082900000|2023-11-15 21:15:00|4207.8|4198.8|4207.8|4198.8|4208.5|4199.5|4207.6|4198.6|0
1700083200000|2023-11-15 21:20:00|4207.9|4198.9|4208.2|4199.2|4208.2|4199.2|4207.6|4198.6|0
1700083500000|2023-11-15 21:25:00|4208|4199|4208.2|4199.2|4208.3|4199.3|4207.8|4198.8|0
1700083800000|2023-11-15 21:30:00|4208.3|4199.3|4208.3|4199.3|4208.5|4199.5|4208.2|4199.2|0
1700084100000|2023-11-15 21:35:00|4208.2|4199.2|4208.3|4199.3|4208.3|4199.3|4208.2|4199.2|0
1700084400000|2023-11-15 21:40:00|4208.2|4199.2|4208.5|4199.5|4208.9|4199.9|4208.2|4199.2|0
1700084700000|2023-11-15 21:45:00|4208.4|4199.4|4208|4199|4208.4|4199.4|4208|4199|0
1700085000000|2023-11-15 21:50:00|4208.1|4199.1|4208.1|4199.1|4208.7|4199.7|4208.1|4199.1|0
1700085300000|2023-11-15 21:55:00|4208.2|4199.2|4208.5|4199.5|4208.6|4199.6|4208.1|4199.1|0
1700085600000|2023-11-15 22:00:00|4208.4|4199.4|4208.2|4199.2|4208.5|4199.5|4208.2|4199.2|0
1700085900000|2023-11-15 22:05:00|4208.1|4199.1|4207.9|4198.9|4208.1|4199.1|4207.9|4198.9|0
1700086200000|2023-11-15 22:10:00|4207.6|4198.6|4207.9|4198.9|4207.9|4198.9|4207.6|4198.6|0
1700086500000|2023-11-15 22:15:00|4207.6|4198.6|4207.6|4198.6|4207.6|4198.6|4207.6|4198.6|0
1700086800000|2023-11-15 22:20:00|4207.9|4198.9|4207.9|4198.9|4207.9|4198.9|4207.9|4198.9|0
1700087100000|2023-11-15 22:25:00|4208|4199|4207.9|4198.9|4208|4199|4207.9|4198.9|0
1700087400000|2023-11-15 22:30:00|4207.8|4198.8|4207.9|4198.9|4207.9|4198.9|4207.7|4198.7|0
1700087700000|2023-11-15 22:35:00|4207.8|4198.8|4207.8|4198.8|4207.8|4198.8|4207.8|4198.8|0
1700088600000|2023-11-15 22:50:00|4208|4199|4208.1|4199.1|4208.2|4199.2|4207.9|4198.9|0
1700088900000|2023-11-15 22:55:00|4208|4199|4208.1|4199.1|4208.1|4199.1|4208|4199|0
1700089200000|2023-11-15 23:00:00|4208.6|4199.6|4209.1|4200.1|4209.2|4200.2|4208.2|4199.2|0
1700089500000|2023-11-15 23:05:00|4209.3|4200.3|4208.9|4199.9|4209.5|4200.5|4208.7|4199.7|0
1700089800000|2023-11-15 23:10:00|4209.1|4200.1|4208.3|4199.3|4209.5|4200.5|4208|4199|0
1700090100000|2023-11-15 23:15:00|4208.7|4199.7|4208.8|4199.8|4209|4200|4208.1|4199.1|0
1700090400000|2023-11-15 23:20:00|4209|4200|4209|4200|4209.3|4200.3|4208.8|4199.8|0
1700090700000|2023-11-15 23:25:00|4208.8|4199.8|4209.2|4200.2|4209.6|4200.6|4208.8|4199.8|0
1700091000000|2023-11-15 23:30:00|4209.3|4200.3|4209.4|4200.4|4209.4|4200.4|4209|4200|0
1700091300000|2023-11-15 23:35:00|4209.2|4200.2|4209.1|4200.1|4209.3|4200.3|4208.9|4199.9|0
1700091600000|2023-11-15 23:40:00|4208.9|4199.9|4209.3|4200.3|4209.4|4200.4|4208.9|4199.9|0
1700091900000|2023-11-15 23:45:00|4209.4|4200.4|4209.6|4200.6|4210|4201|4209.3|4200.3|0
1700092200000|2023-11-15 23:50:00|4209.7|4200.7|4210.4|4201.4|4210.4|4201.4|4209.4|4200.4|0
1700092500000|2023-11-15 23:55:00|4210.6|4201.6|4209.3|4200.3|4210.6|4201.6|4209.3|4200.3|0
1700092800000|2023-11-16 00:00:00|4209.2|4200.2|4209.1|4200.1|4209.7|4200.7|4208.9|4199.9|0
1700093100000|2023-11-16 00:05:00|4209.2|4200.2|4209.8|4200.8|4210.2|4201.2|4209.2|4200.2|0
1700093400000|2023-11-16 00:10:00|4209.9|4200.9|4209.8|4200.8|4210.2|4201.2|4209.6|4200.6|0
1700093700000|2023-11-16 00:15:00|4210|4201|4212.1|4203.1|4212.4|4203.4|4210|4201|0
1700094000000|2023-11-16 00:20:00|4212.2|4203.2|4211.6|4202.6|4212.7|4203.7|4211.6|4202.6|0
1700094300000|2023-11-16 00:25:00|4211.8|4202.8|4211.2|4202.2|4212|4203|4210.9|4201.9|0
1700094600000|2023-11-16 00:30:00|4211.4|4202.4|4211.6|4202.6|4211.6|4202.6|4210.7|4201.7|0
1700094900000|2023-11-16 00:35:00|4211.4|4202.4|4211.2|4202.2|4211.8|4202.8|4211.1|4202.1|0
1700095200000|2023-11-16 00:40:00|4211|4202|4210.6|4201.6|4211|4202|4210.3|4201.3|0
1700095500000|2023-11-16 00:45:00|4210.5|4201.5|4210.5|4201.5|4210.9|4201.9|4210.2|4201.2|0
1700095800000|2023-11-16 00:50:00|4210.4|4201.4|4210.3|4201.3|4210.7|4201.7|4210|4201|0
1700096100000|2023-11-16 00:55:00|4210.4|4201.4|4211.4|4202.4|4211.4|4202.4|4210.4|4201.4|0
1700096400000|2023-11-16 01:00:00|4211.2|4202.2|4210.3|4201.3|4211.4|4202.4|4210.2|4201.2|0
1700096700000|2023-11-16 01:05:00|4210.2|4201.2|4209.8|4200.8|4210.4|4201.4|4209.5|4200.5|0
1700097000000|2023-11-16 01:10:00|4209.7|4200.7|4206.5|4197.5|4209.8|4200.8|4206.5|4197.5|0
1700097300000|2023-11-16 01:15:00|4206.7|4197.7|4174.5|4170.5|4206.7|4197.7|4173|4169|1360
1700097600000|2023-11-16 01:20:00|4175.5|4171.5|4166.5|4162.5|4175.5|4171.5|4165.5|4161.5|1141
1700097900000|2023-11-16 01:25:00|4164|4160|4148.5|4144.5|4164.5|4160.5|4144.5|4140.5|2322
1700098200000|2023-11-16 01:30:00|4147|4143|4129|4125|4154|4150|4122|4118|8901
1700098500000|2023-11-16 01:35:00|4128.5|4124.5|4104.5|4100.5|4136|4132|4104.5|4100.5|3174
1700098800000|2023-11-16 01:40:00|4105.5|4101.5|4087.5|4083.5|4115.5|4111.5|4087.5|4083.5|3294
1700099100000|2023-11-16 01:45:00|4088.5|4084.5|4069.5|4065.5|4095.5|4091.5|4068.5|4064.5|3285
1700099400000|2023-11-16 01:50:00|4069|4065|4069|4065|4078.5|4074.5|4058.5|4054.5|3629
1700099700000|2023-11-16 01:55:00|4069.5|4065.5|4061.5|4057.5|4071|4067|4059.5|4055.5|1668
1700100000000|2023-11-16 02:00:00|4062|4058|4054|4050|4066.5|4062.5|4049.5|4045.5|2133
1700100300000|2023-11-16 02:05:00|4053.5|4049.5|4045.5|4041.5|4061.5|4057.5|4045.5|4041.5|1998
1700100600000|2023-11-16 02:10:00|4046.5|4042.5|4063.5|4059.5|4064.5|4060.5|4046|4042|1371
1700100900000|2023-11-16 02:15:00|4063|4059|4064.5|4060.5|4071.5|4067.5|4060.5|4056.5|2007
1700101200000|2023-11-16 02:20:00|4064|4060|4063.5|4059.5|4070.5|4066.5|4056.5|4052.5|873
1700101500000|2023-11-16 02:25:00|4063|4059|4048.5|4044.5|4063|4059|4047|4043|1076
1700101800000|2023-11-16 02:30:00|4049|4045|4042.5|4038.5|4052.5|4048.5|4040.5|4036.5|1232
1700102100000|2023-11-16 02:35:00|4042|4038|4032.5|4028.5|4042.5|4038.5|4025.5|4021.5|2794
1700102400000|2023-11-16 02:40:00|4031.5|4027.5|4034.5|4030.5|4038.5|4034.5|4027.5|4023.5|1715
1700102700000|2023-11-16 02:45:00|4034|4030|4034|4030|4038|4034|4031|4027|607
1700103000000|2023-11-16 02:50:00|4033.5|4029.5|4028.5|4024.5|4037|4033|4026.5|4022.5|1071
1700103300000|2023-11-16 02:55:00|4029.5|4025.5|4024.5|4020.5|4029.5|4025.5|4021.5|4017.5|1578
1700103600000|2023-11-16 03:00:00|4024|4020|4022.5|4018.5|4028.5|4024.5|4016|4012|1435
1700103900000|2023-11-16 03:05:00|4022|4018|4035.5|4031.5|4036.5|4032.5|4022|4018|1031
1700104200000|2023-11-16 03:10:00|4036|4032|4040|4036|4044.5|4040.5|4034.5|4030.5|1312
1700104500000|2023-11-16 03:15:00|4040.5|4036.5|4043|4039|4043.5|4039.5|4034.5|4030.5|757
1700104800000|2023-11-16 03:20:00|4043.5|4039.5|4041.5|4037.5|4045.5|4041.5|4037.5|4033.5|722
1700105100000|2023-11-16 03:25:00|4041|4037|4033.5|4029.5|4041.5|4037.5|4032|4028|1187
1700105400000|2023-11-16 03:30:00|4034.5|4030.5|4042.5|4038.5|4042.5|4038.5|4031|4027|1065
1700105700000|2023-11-16 03:35:00|4042|4038|4037.5|4033.5|4044.5|4040.5|4036.5|4032.5|502
1700106000000|2023-11-16 03:40:00|4036.5|4032.5|4035.5|4031.5|4038.5|4034.5|4034|4030|553
1700106300000|2023-11-16 03:45:00|4034.5|4030.5|4036.5|4032.5|4036.5|4032.5|4032.5|4028.5|502
1700106600000|2023-11-16 03:50:00|4035.5|4031.5|4035.5|4031.5|4036.5|4032.5|4033.5|4029.5|440
1700106900000|2023-11-16 03:55:00|4035|4031|4035.5|4031.5|4037.5|4033.5|4034.5|4030.5|286
1700107200000|2023-11-16 04:00:00|4037.7|4028.7|4038.2|4029.2|4038.2|4029.2|4037.5|4028.5|0
1700107500000|2023-11-16 04:05:00|4038|4029|4039|4030|4039|4030|4038|4029|0
1700107800000|2023-11-16 04:10:00|4039.1|4030.1|4039|4030|4039.2|4030.2|4038.8|4029.8|0
1700108100000|2023-11-16 04:15:00|4038.8|4029.8|4039.1|4030.1|4039.4|4030.4|4038.8|4029.8|0
1700108400000|2023-11-16 04:20:00|4039.2|4030.2|4038.8|4029.8|4039.5|4030.5|4038.6|4029.6|0
1700108700000|2023-11-16 04:25:00|4039|4030|4039|4030|4039.1|4030.1|4038.8|4029.8|0
1700109000000|2023-11-16 04:30:00|4039.1|4030.1|4038.8|4029.8|4039.2|4030.2|4038.6|4029.6|0
1700109300000|2023-11-16 04:35:00|4038.7|4029.7|4039.2|4030.2|4039.4|4030.4|4038.7|4029.7|0
1700109600000|2023-11-16 04:40:00|4039|4030|4038.9|4029.9|4039|4030|4038.9|4029.9|0
1700109900000|2023-11-16 04:45:00|4038.7|4029.7|4039.3|4030.3|4039.3|4030.3|4038.7|4029.7|0
1700110200000|2023-11-16 04:50:00|4039.4|4030.4|4040.2|4031.2|4040.5|4031.5|4039.3|4030.3|0
1700110500000|2023-11-16 04:55:00|4040.3|4031.3|4040.6|4031.6|4040.8|4031.8|4040.2|4031.2|0
1700110800000|2023-11-16 05:00:00|4040.4|4031.4|4046.5|4042.5|4048.5|4044.5|4036.5|4031.4|1750
1700111100000|2023-11-16 05:05:00|4046|4042|4048.5|4044.5|4049.5|4045.5|4041.5|4037.5|931
1700111400000|2023-11-16 05:10:00|4049|4045|4061.5|4057.5|4062.5|4058.5|4048.5|4044.5|1220
1700111700000|2023-11-16 05:15:00|4062|4058|4060.5|4056.5|4064.5|4060.5|4057.5|4053.5|990
1700112000000|2023-11-16 05:20:00|4061.5|4057.5|4059.5|4055.5|4062.5|4058.5|4054.5|4050.5|775
1700112300000|2023-11-16 05:25:00|4060|4056|4057.5|4053.5|4063.5|4059.5|4056.5|4052.5|930
1700112600000|2023-11-16 05:30:00|4057|4053|4066.5|4062.5|4068.5|4064.5|4056.5|4052.5|800
1700112900000|2023-11-16 05:35:00|4065.5|4061.5|4063.5|4059.5|4069.5|4065.5|4061.5|4057.5|741
1700113200000|2023-11-16 05:40:00|4062.5|4058.5|4062.5|4058.5|4065.5|4061.5|4060.5|4056.5|900
1700113500000|2023-11-16 05:45:00|4063|4059|4063.5|4059.5|4065.5|4061.5|4059.5|4055.5|567
1700113800000|2023-11-16 05:50:00|4064.5|4060.5|4068.5|4064.5|4070.5|4066.5|4063.5|4059.5|907
1700114100000|2023-11-16 05:55:00|4069|4065|4078.5|4074.5|4080.5|4076.5|4065.5|4061.5|1784
1700114400000|2023-11-16 06:00:00|4077.5|4073.5|4075|4071|4078.5|4074.5|4073.5|4069.5|875
1700114700000|2023-11-16 06:05:00|4074.5|4070.5|4080.5|4076.5|4085.5|4081.5|4074.5|4070.5|1169
1700115000000|2023-11-16 06:10:00|4081|4077|4068.5|4064.5|4081.5|4077.5|4068.5|4064.5|1713
1700115300000|2023-11-16 06:15:00|4069.5|4065.5|4067.5|4063.5|4074.5|4070.5|4067.5|4063.5|1653
1700115600000|2023-11-16 06:20:00|4068.5|4064.5|4073.5|4069.5|4075.5|4071.5|4067.5|4063.5|544
1700115900000|2023-11-16 06:25:00|4072.5|4068.5|4064.5|4060.5|4072.5|4068.5|4062.5|4058.5|751
1700116200000|2023-11-16 06:30:00|4064|4060|4063.5|4059.5|4065.5|4061.5|4060.5|4056.5|741
1700116500000|2023-11-16 06:35:00|4063|4059|4063.5|4059.5|4064.5|4060.5|4059.5|4055.5|631
1700116800000|2023-11-16 06:40:00|4063|4059|4065.5|4061.5|4067.5|4063.5|4059.5|4055.5|674
1700117100000|2023-11-16 06:45:00|4066|4062|4069.5|4065.5|4069.5|4065.5|4063.5|4059.5|886
1700117400000|2023-11-16 06:50:00|4070.5|4066.5|4070.5|4066.5|4073.5|4069.5|4068.5|4064.5|772
1700117700000|2023-11-16 06:55:00|4071.5|4067.5|4075.5|4071.5|4076.5|4072.5|4064.5|4060.5|1267
1700118000000|2023-11-16 07:00:00|4076|4072|4064.5|4060.5|4076.5|4072.5|4063.5|4059.5|1027
1700118300000|2023-11-16 07:05:00|4064|4060|4051.5|4047.5|4064.5|4060.5|4050.5|4046.5|968
1700118600000|2023-11-16 07:10:00|4051|4047|4057.5|4053.5|4062.5|4058.5|4049.5|4045.5|1476
1700118900000|2023-11-16 07:15:00|4057|4053|4055.5|4051.5|4058.5|4054.5|4054.5|4050.5|712
1700119200000|2023-11-16 07:20:00|4054.5|4050.5|4057.5|4053.5|4060.5|4056.5|4052.5|4048.5|942
1700119500000|2023-11-16 07:25:00|4057|4053|4052.5|4048.5|4057.5|4053.5|4052.5|4048.5|417
1700119800000|2023-11-16 07:30:00|4053.5|4049.5|4051.5|4047.5|4053.5|4049.5|4049.5|4045.5|540
1700120100000|2023-11-16 07:35:00|4050.5|4046.5|4044.5|4040.5|4051.5|4047.5|4044.5|4040.5|577
1700120400000|2023-11-16 07:40:00|4043.5|4039.5|4049.5|4045.5|4049.5|4045.5|4043.5|4039.5|930
1700120700000|2023-11-16 07:45:00|4050.5|4046.5|4048.5|4044.5|4052.5|4048.5|4046.5|4042.5|998
1700121000000|2023-11-16 07:50:00|4047.5|4043.5|4047.5|4043.5|4052.5|4048.5|4046.5|4042.5|1024
1700121300000|2023-11-16 07:55:00|4047|4043|4049.5|4045.5|4050.5|4046.5|4045.5|4041.5|1013
1700121600000|2023-11-16 08:00:00|4048.5|4044.5|4059.5|4055.5|4059.5|4055.5|4048.5|4044.5|1097
1700121900000|2023-11-16 08:05:00|4059|4055|4049.5|4045.5|4061.5|4057.5|4049.5|4045.5|2560
1700122200000|2023-11-16 08:10:00|4049|4045|4047.5|4043.5|4049.5|4045.5|4041.5|4037.5|1696
1700122500000|2023-11-16 08:15:00|4048.5|4044.5|4049.5|4045.5|4052.5|4048.5|4047.5|4043.5|1537
1700122800000|2023-11-16 08:20:00|4048.5|4044.5|4047.5|4043.5|4050.5|4046.5|4044.5|4040.5|1061
1700123100000|2023-11-16 08:25:00|4048.5|4044.5|4050|4046|4052.5|4048.5|4048|4044|860
1700123400000|2023-11-16 08:30:00|4051.2|4042.2|4051.7|4042.7|4052.3|4043.3|4050.6|4041.6|0
1700123700000|2023-11-16 08:35:00|4051.8|4042.8|4053|4044|4053|4044|4051.1|4042.1|0
1700124000000|2023-11-16 08:40:00|4052.9|4043.9|4051|4042|4053|4044|4050.6|4041.6|0
1700124300000|2023-11-16 08:45:00|4050.8|4041.8|4049.9|4040.9|4053|4044|4049.8|4040.8|0
1700124600000|2023-11-16 08:50:00|4050|4041|4049.1|4040.1|4050.4|4041.4|4049.1|4040.1|0
1700124900000|2023-11-16 08:55:00|4049.3|4040.3|4049.3|4040.3|4049.7|4040.7|4048|4039|0
1700125200000|2023-11-16 09:00:00|4049|4040|4047.2|4038.2|4049.5|4040.5|4047|4038|0
1700125500000|2023-11-16 09:05:00|4047.4|4038.4|4049|4040|4049|4040|4047|4038|0
1700125800000|2023-11-16 09:10:00|4048.9|4039.9|4050.1|4041.1|4050.2|4041.2|4048.7|4039.7|0
1700126100000|2023-11-16 09:15:00|4064.5|4058.5|4061.5|4055.5|4065.5|4059.5|4056.5|4050.5|195
1700126400000|2023-11-16 09:20:00|4062|4056|4062.5|4056.5|4063.5|4057.5|4059.5|4053.5|59
1700126700000|2023-11-16 09:25:00|4062|4056|4064.5|4058.5|4064.5|4058.5|4059.5|4053.5|103
1700127000000|2023-11-16 09:30:00|4064|4058|4058.5|4052.5|4064.5|4058.5|4057.5|4051.5|66
1700127300000|2023-11-16 09:35:00|4058|4052|4055.5|4049.5|4059.5|4053.5|4054.5|4048.5|61
1700127600000|2023-11-16 09:40:00|4056|4050|4051|4045|4056.5|4050.5|4051|4045|63
1700127900000|2023-11-16 09:45:00|4051.5|4045.5|4050.5|4044.5|4052.5|4046.5|4048.5|4042.5|103
1700128200000|2023-11-16 09:50:00|4051|4045|4048.5|4042.5|4052|4046|4047.5|4041.5|104
1700128500000|2023-11-16 09:55:00|4049|4043|4050.5|4044.5|4051.5|4045.5|4047.5|4041.5|67
1700128800000|2023-11-16 10:00:00|4050|4044|4055.5|4049.5|4056.5|4050.5|4049.5|4043.5|214
1700129100000|2023-11-16 10:05:00|4055|4049|4053.5|4047.5|4055|4049|4053.5|4047.5|31
1700129400000|2023-11-16 10:10:00|4054|4048|4054.5|4048.5|4054.5|4048.5|4053.5|4047.5|10
1700129700000|2023-11-16 10:15:00|4055|4048|4050|4043|4056|4049|4049|4042|120
1700130000000|2023-11-16 10:20:00|4049|4042|4053|4046|4053|4046|4047|4040|80
1700130300000|2023-11-16 10:25:00|4054|4047|4055|4047|4056|4049|4053|4046|10
1700130600000|2023-11-16 10:30:00|4054|4048|4057|4049|4058|4050|4054|4047|10
1700130900000|2023-11-16 10:35:00|4056|4050|4054|4046|4057|4050|4053|4046|26
1700131200000|2023-11-16 10:40:00|4053|4047|4048|4041|4054|4047|4048|4041|33
1700131500000|2023-11-16 10:45:00|4049|4042|4052|4044|4052|4044|4048|4041|41
1700131800000|2023-11-16 10:50:00|4053|4045|4056|4048|4056|4049|4053|4044|23
1700132100000|2023-11-16 10:55:00|4055|4049|4055|4048|4057|4050|4055|4048|54
1700132400000|2023-11-16 11:00:00|4056|4049|4057|4049|4058|4050|4054|4047|67
1700132700000|2023-11-16 11:05:00|4056|4050|4060|4052|4060|4052|4056|4049|97
1700133000000|2023-11-16 11:10:00|4059|4053|4060|4053|4061|4054|4059|4052|56
1700133300000|2023-11-16 11:15:00|4061|4054|4059|4051|4061|4054|4058|4051|79
1700133600000|2023-11-16 11:20:00|4058|4050|4056|4048|4058|4051|4055|4048|24
1700133900000|2023-11-16 11:25:00|4055|4049|4056|4048|4057|4049|4055|4048|27
1700134200000|2023-11-16 11:30:00|4055|4049|4053|4045|4056|4049|4052|4044|10
1700134500000|2023-11-16 11:35:00|4054|4047|4055|4047|4055|4048|4052|4045|70
1700134800000|2023-11-16 11:40:00|4054|4048|4037|4029|4055|4048|4025|4017|559
1700135100000|2023-11-16 11:45:00|4038|4030|4041|4033|4043|4035|4029|4021|138
1700135400000|2023-11-16 11:50:00|4040|4032|4032|4024|4042|4034|4027|4019|1612
1700135700000|2023-11-16 11:55:00|4031|4023|4024|4017|4033|4025|4024|4017|139
1700136000000|2023-11-16 12:00:00|4023|4016|4015|4008|4027|4020|4010|4002|687
1700136300000|2023-11-16 12:05:00|4014|4007|3992|3985|4015|4008|3984|3977|888
1700136600000|2023-11-16 12:10:00|3991|3984|3993|3985|3995|3987|3981|3974|259
1700136900000|2023-11-16 12:15:00|3992|3986|3988|3981|3996|3989|3987|3980|195
1700137200000|2023-11-16 12:20:00|3987|3980|3986|3978|3994|3986|3984|3977|180
1700137500000|2023-11-16 12:25:00|3985|3977|3975|3967|3989|3981|3974|3967|285
1700137800000|2023-11-16 12:30:00|3974|3968|3978|3970|3983|3976|3974|3967|306
1700138100000|2023-11-16 12:35:00|3979|3971|3975|3968|3982|3974|3975|3968|135
1700138400000|2023-11-16 12:40:00|3974|3967|3976|3968|3976|3969|3964|3956|345
1700138700000|2023-11-16 12:45:00|3975|3969|3985|3977|3986|3979|3975|3968|170
1700139000000|2023-11-16 12:50:00|3984|3976|3978|3970|3984|3977|3977|3969|48
1700139300000|2023-11-16 12:55:00|3979|3971|3982|3975|3984|3977|3979|3971|81
1700139600000|2023-11-16 13:00:00|3983|3974|3988|3981|3990|3983|3980|3973|342
1700139900000|2023-11-16 13:05:00|3987|3980|3986|3979|3991|3983|3985|3977|251
1700140200000|2023-11-16 13:10:00|3987|3978|3988|3980|3991|3984|3985|3978|122
1700140500000|2023-11-16 13:15:00|3987|3981|3989|3982|3991|3983|3987|3980|25
1700140800000|2023-11-16 13:20:00|3991|3981|3998|3990|4001|3993|3990|3981|199
1700141100000|2023-11-16 13:25:00|3997|3991|4002|3991|4003|3994|3994|3987|96
1700141400000|2023-11-16 13:30:00|4003|3992|4006|3999|4010|4002|4001|3992|278
1700141700000|2023-11-16 13:35:00|4007|3998|4007|4000|4009|4002|4004|3997|137
1700142000000|2023-11-16 13:40:00|4008|4001|3999|3992|4008|4001|3999|3992|67
1700142300000|2023-11-16 13:45:00|4000|3993|4008|4001|4008|4001|3999|3992|57
1700142600000|2023-11-16 13:50:00|4009|4002|4002|3994|4009|4002|4001|3994|55
1700142900000|2023-11-16 13:55:00|4001|3995|4007|4001|4007|4001|4000|3993|87
1700143200000|2023-11-16 14:00:00|4006.5|4000.5|3999.5|3993.5|4007|4001|3999.5|3993.5|78
1700143500000|2023-11-16 14:05:00|4000|3994|3993.5|3987.5|4001|3995|3992|3986|156
1700143800000|2023-11-16 14:10:00|3994|3988|3993|3987|3996.5|3990.5|3993|3987|19
1700144100000|2023-11-16 14:15:00|3992.5|3986.5|3981|3975|3995.5|3989.5|3981|3975|141
1700144400000|2023-11-16 14:20:00|3981.5|3975.5|3986|3980|3991.5|3985.5|3981.5|3975.5|157
1700144700000|2023-11-16 14:25:00|3985.5|3979.5|3983|3977|3988.5|3982.5|3981|3975|173
1700145000000|2023-11-16 14:30:00|3982.5|3976.5|3984|3978|3991|3985|3970.5|3964.5|878
1700145300000|2023-11-16 14:35:00|3983.5|3977.5|3994.5|3988.5|3994.5|3988.5|3977.5|3971.5|565
1700145600000|2023-11-16 14:40:00|3995|3989|4005.5|3999.5|4010|4004|3989.5|3983.5|809
1700145900000|2023-11-16 14:45:00|4006|4000|4019.5|4013.5|4022.5|4016.5|4006|4000|850
1700146200000|2023-11-16 14:50:00|4018.5|4012.5|4026.5|4020.5|4028.5|4022.5|4018.5|4012.5|1336
1700146500000|2023-11-16 14:55:00|4027|4021|4021.5|4015.5|4029.5|4023.5|4021.5|4015.5|264
1700146800000|2023-11-16 15:00:00|4022|4016|4039.5|4033.5|4046|4040|4019.5|4013.5|680
1700147100000|2023-11-16 15:05:00|4039|4033|4030|4024|4050.5|4044.5|4028.5|4022.5|924
1700147400000|2023-11-16 15:10:00|4029.5|4023.5|4017.5|4011.5|4033|4027|4017.5|4011.5|372
1700147700000|2023-11-16 15:15:00|4018|4012|4010.5|4004.5|4018|4012|4008.5|4002.5|413
1700148000000|2023-11-16 15:20:00|4010|4004|4019|4013|4019.5|4013.5|4008.5|4002.5|197
1700148300000|2023-11-16 15:25:00|4019.5|4013.5|4003|3997|4019.5|4013.5|4001|3995|252
1700148600000|2023-11-16 15:30:00|4003.5|3997.5|3994.5|3988.5|4011|4005|3994.5|3988.5|389
1700148900000|2023-11-16 15:35:00|3995|3989|3993.5|3987.5|4000.5|3994.5|3990.5|3984.5|582
1700149200000|2023-11-16 15:40:00|3993|3987|3986.5|3980.5|3994.5|3988.5|3982.5|3976.5|485
1700149500000|2023-11-16 15:45:00|3987.5|3981.5|3980.5|3974.5|3991.5|3985.5|3976|3970|470
1700149800000|2023-11-16 15:50:00|3980|3974|3972.5|3966.5|3981.5|3975.5|3971.5|3965.5|269
1700150100000|2023-11-16 15:55:00|3972|3966|3975.5|3969.5|3976.5|3970.5|3971|3965|230
1700150400000|2023-11-16 16:00:00|3975|3969|3976.5|3970.5|3979.5|3973.5|3971|3965|324
1700150700000|2023-11-16 16:05:00|3976|3970|3983.5|3977.5|3987.5|3981.5|3972.5|3966.5|317
1700151000000|2023-11-16 16:10:00|3984|3978|3977|3971|3984.5|3978.5|3976.5|3970.5|443
1700151300000|2023-11-16 16:15:00|3976.5|3970.5|3976.5|3970.5|3978|3972|3973|3967|218
1700151600000|2023-11-16 16:20:00|3977|3971|3965.5|3959.5|3977.5|3971.5|3965.5|3959.5|239
1700151900000|2023-11-16 16:25:00|3965|3959|3961.5|3955.5|3965.5|3959.5|3960|3954|199
1700152200000|2023-11-16 16:30:00|3961|3955|3971.5|3965.5|3971.5|3965.5|3959.5|3953.5|225
1700152500000|2023-11-16 16:35:00|3971|3965|3970.5|3964.5|3974.5|3968.5|3969.5|3963.5|74
1700152800000|2023-11-16 16:40:00|3971|3965|3961.5|3955.5|3971.5|3965.5|3959|3953|99
1700153100000|2023-11-16 16:45:00|3962.5|3956.5|3967.5|3961.5|3968|3962|3961.5|3955.5|43
1700153400000|2023-11-16 16:50:00|3968|3962|3964.5|3958.5|3971.5|3965.5|3964|3958|62
1700153700000|2023-11-16 16:55:00|3965|3959|3974.5|3968.5|3974.5|3968.5|3964.5|3958.5|85
1700154000000|2023-11-16 17:00:00|3974|3968|3976.5|3970.5|3978.5|3972.5|3970.5|3964.5|237
1700154300000|2023-11-16 17:05:00|3977|3971|3980|3974|3982.5|3976.5|3976|3970|150
1700154600000|2023-11-16 17:10:00|3980.5|3974.5|3977|3971|3981.5|3975.5|3976.5|3970.5|56
1700154900000|2023-11-16 17:15:00|3977.5|3971.5|3975.5|3969.5|3978.5|3972.5|3975.5|3969.5|20
1700155200000|2023-11-16 17:20:00|3976|3970|3975.5|3969.5|3978.5|3972.5|3974|3968|52
1700155500000|2023-11-16 17:25:00|3975|3969|3978|3972|3980|3974|3974.5|3968.5|35
1700155800000|2023-11-16 17:30:00|3978.5|3972.5|3974.5|3968.5|3978.5|3972.5|3974|3968|29
1700156100000|2023-11-16 17:35:00|3974|3968|3978.5|3972.5|3979|3973|3972.5|3966.5|20
1700156400000|2023-11-16 17:40:00|3979|3973|3984|3978|3986.5|3980.5|3978.5|3972.5|81
1700156700000|2023-11-16 17:45:00|3983.5|3977.5|3984.5|3978.5|3985.5|3979.5|3983.5|3977.5|15
1700157000000|2023-11-16 17:50:00|3984|3978|3978.5|3972.5|3984.5|3978.5|3977.5|3971.5|55
1700157300000|2023-11-16 17:55:00|3978|3972|3978|3972|3978.5|3972.5|3976.5|3970.5|20
1700157600000|2023-11-16 18:00:00|3977.5|3971.5|3976.5|3970.5|3980|3974|3975.5|3969.5|20
1700157900000|2023-11-16 18:05:00|3976|3970|3974.5|3968.5|3977.5|3971.5|3974.5|3968.5|55
1700158200000|2023-11-16 18:10:00|3974|3968|3973.5|3967.5|3974|3968|3972.5|3966.5|8
1700158500000|2023-11-16 18:15:00|3973|3967|3971.5|3965.5|3973.5|3967.5|3971|3965|32
1700158800000|2023-11-16 18:20:00|3971|3965|3967|3961|3971.5|3965.5|3965.5|3959.5|56
1700159100000|2023-11-16 18:25:00|3967.5|3961.5|3968.5|3962.5|3971.5|3965.5|3966.5|3960.5|44
1700159400000|2023-11-16 18:30:00|3969.5|3963.5|3968.5|3962.5|3971.5|3965.5|3967.5|3961.5|71
1700159700000|2023-11-16 18:35:00|3969|3963|3972|3966|3975.5|3969.5|3968.5|3962.5|76
1700160000000|2023-11-16 18:40:00|3971.5|3965.5|3968.5|3962.5|3972|3966|3967.5|3961.5|52
1700160300000|2023-11-16 18:45:00|3969.5|3963.5|3968.5|3962.5|3970.5|3964.5|3966.5|3960.5|83
1700160600000|2023-11-16 18:50:00|3968|3962|3972.5|3966.5|3976|3970|3968|3962|99
1700160900000|2023-11-16 18:55:00|3973|3967|3970|3961|3973.5|3967.5|3967.5|3961|92
1700161200000|2023-11-16 19:00:00|3970.1|3961.1|3970.3|3961.3|3970.4|3961.4|3969.7|3960.7|0
1700161500000|2023-11-16 19:05:00|3970.2|3961.2|3972.3|3963.3|3974.2|3965.2|3968.8|3959.8|0
1700161800000|2023-11-16 19:10:00|3972.2|3963.2|3970.9|3961.9|3972.2|3963.2|3970.8|3961.8|0
1700162100000|2023-11-16 19:15:00|3971|3962|3973.8|3964.8|3973.8|3964.8|3970.9|3961.9|0
1700162400000|2023-11-16 19:20:00|3973.7|3964.7|3974.2|3965.2|3975|3966|3973.5|3964.5|0
1700162700000|2023-11-16 19:25:00|3974.1|3965.1|3974.5|3965.5|3974.6|3965.6|3973.7|3964.7|0
1700163000000|2023-11-16 19:30:00|3974.6|3965.6|3975.5|3966.5|3975.7|3966.7|3974.5|3965.5|0
1700163300000|2023-11-16 19:35:00|3975.6|3966.6|3975.7|3966.7|3976.3|3967.3|3975.5|3966.5|0
1700163600000|2023-11-16 19:40:00|3975.8|3966.8|3977.6|3968.6|3977.6|3968.6|3975.7|3966.7|0
1700163900000|2023-11-16 19:45:00|3977.7|3968.7|3977.9|3968.9|3979.2|3970.2|3977.6|3968.6|0
1700164200000|2023-11-16 19:50:00|3978|3969|3974.3|3965.3|3978|3969|3974.3|3965.3|0
1700164500000|2023-11-16 19:55:00|3974.4|3965.4|3974.4|3965.4|3975.2|3966.2|3973.3|3964.3|0
1700164800000|2023-11-16 20:00:00|3974.3|3965.3|3975.5|3966.5|3975.7|3966.7|3973.6|3964.6|0
1700165100000|2023-11-16 20:05:00|3975.4|3966.4|3974.9|3965.9|3975.7|3966.7|3973.4|3964.4|0
1700165400000|2023-11-16 20:10:00|3975|3966|3975.4|3966.4|3976.4|3967.4|3974.9|3965.9|0
1700165700000|2023-11-16 20:15:00|3974.8|3965.8|3975|3966|3975.2|3966.2|3974.3|3965.3|0
1700166000000|2023-11-16 20:20:00|3975.1|3966.1|3978.4|3969.4|3978.4|3969.4|3975.1|3966.1|0
1700166300000|2023-11-16 20:25:00|3978.3|3969.3|3979|3970|3979.1|3970.1|3977.6|3968.6|0
1700166600000|2023-11-16 20:30:00|3978.9|3969.9|3980|3971|3980|3971|3978.1|3969.1|0
1700166900000|2023-11-16 20:35:00|3980.1|3971.1|3983.9|3974.9|3984.1|3975.1|3979.8|3970.8|0
1700167200000|2023-11-16 20:40:00|3984|3975|3986|3977|3986|3977|3983.9|3974.9|0
1700167500000|2023-11-16 20:45:00|3985.9|3976.9|3981.7|3972.7|3986|3977|3980.9|3971.9|0
1700167800000|2023-11-16 20:50:00|3981.8|3972.8|3982.7|3973.7|3984.5|3975.5|3981.1|3972.1|0
1700168100000|2023-11-16 20:55:00|3982.6|3973.6|3985.3|3976.3|3985.8|3976.8|3980.7|3971.7|0
1700168400000|2023-11-16 21:00:00|3985.7|3976.7|3985.2|3976.2|3986.4|3977.4|3985.2|3976.2|0
1700168700000|2023-11-16 21:05:00|3985.4|3976.4|3985.3|3976.3|3985.9|3976.9|3985.3|3976.3|0
1700169000000|2023-11-16 21:10:00|3985.1|3976.1|3987.1|3978.1|3987.3|3978.3|3985.1|3976.1|0
1700169300000|2023-11-16 21:15:00|3987.3|3978.3|3987.9|3978.9|3988|3979|3987.3|3978.3|0
1700169600000|2023-11-16 21:20:00|3988.1|3979.1|3988.9|3979.9|3988.9|3979.9|3988.1|3979.1|0
1700170200000|2023-11-16 21:30:00|3989|3980|3989|3980|3989.4|3980.4|3989|3980|0
1700170500000|2023-11-16 21:35:00|3989.2|3980.2|3989.6|3980.6|3989.6|3980.6|3989.2|3980.2|0
1700170800000|2023-11-16 21:40:00|3989.7|3980.7|3990.1|3981.1|3990.3|3981.3|3989.7|3980.7|0
1700171100000|2023-11-16 21:45:00|3990|3981|3991|3982|3991.4|3982.4|3989.9|3980.9|0
1700171400000|2023-11-16 21:50:00|3991.2|3982.2|3991.8|3982.8|3992|3983|3991|3982|0
1700171700000|2023-11-16 21:55:00|3992|3983|3991.4|3982.4|3992|3983|3991.4|3982.4|0
1700172000000|2023-11-16 22:00:00|3991.3|3982.3|3990.9|3981.9|3991.3|3982.3|3990.9|3981.9|0
1700172300000|2023-11-16 22:05:00|3991|3982|3991.1|3982.1|3991.2|3982.2|3991|3982|0
1700172600000|2023-11-16 22:10:00|3991|3982|3990.8|3981.8|3991.1|3982.1|3990.8|3981.8|0
1700172900000|2023-11-16 22:15:00|3990.7|3981.7|3990.7|3981.7|3990.8|3981.8|3990.7|3981.7|0
1700173200000|2023-11-16 22:20:00|3990.8|3981.8|3991|3982|3991|3982|3990.8|3981.8|0
1700173500000|2023-11-16 22:25:00|3991.2|3982.2|3991.4|3982.4|3991.4|3982.4|3991.2|3982.2|0
1700174100000|2023-11-16 22:35:00|3991.5|3982.5|3991.4|3982.4|3991.5|3982.5|3991.4|3982.4|0
1700174400000|2023-11-16 22:40:00|3991.3|3982.3|3991.5|3982.5|3991.5|3982.5|3991.3|3982.3|0
1700174700000|2023-11-16 22:45:00|3991.6|3982.6|3991.4|3982.4|3991.6|3982.6|3991.1|3982.1|0
1700175000000|2023-11-16 22:50:00|3991.9|3982.9|3992|3983|3992|3983|3991.8|3982.8|0
1700175300000|2023-11-16 22:55:00|3991.9|3982.9|3991.5|3982.5|3992|3983|3991.5|3982.5|0
1700175600000|2023-11-16 23:00:00|3991.4|3982.4|3990|3981|3991.5|3982.5|3989.7|3980.7|0
1700175900000|2023-11-16 23:05:00|3989.9|3980.9|3989.5|3980.5|3990.2|3981.2|3989.5|3980.5|0
1700176200000|2023-11-16 23:10:00|3989.6|3980.6|3989.3|3980.3|3989.7|3980.7|3988.9|3979.9|0
1700176500000|2023-11-16 23:15:00|3989.1|3980.1|3989.7|3980.7|3989.7|3980.7|3988.9|3979.9|0
1700176800000|2023-11-16 23:20:00|3989.8|3980.8|3989.5|3980.5|3989.8|3980.8|3989.5|3980.5|0
1700177100000|2023-11-16 23:25:00|3989.4|3980.4|3989.5|3980.5|3989.5|3980.5|3989.3|3980.3|0
1700177400000|2023-11-16 23:30:00|3989.3|3980.3|3989.3|3980.3|3989.5|3980.5|3989.1|3980.1|0
1700177700000|2023-11-16 23:35:00|3989.1|3980.1|3989.5|3980.5|3989.5|3980.5|3989.1|3980.1|0
1700178000000|2023-11-16 23:40:00|3989.6|3980.6|3989.7|3980.7|3989.7|3980.7|3989.5|3980.5|0
1700178300000|2023-11-16 23:45:00|3989.9|3980.9|3989.6|3980.6|3990.1|3981.1|3989.4|3980.4|0
1700178600000|2023-11-16 23:50:00|3989.4|3980.4|3989.4|3980.4|3989.6|3980.6|3989.2|3980.2|0
1700178900000|2023-11-16 23:55:00|3989.2|3980.2|3989|3980|3989.4|3980.4|3989|3980|0
1700179200000|2023-11-17 00:00:00|3989.2|3980.2|3990.1|3981.1|3990.1|3981.1|3989|3980|0
1700179500000|2023-11-17 00:05:00|3989.9|3980.9|3989.7|3980.7|3990.3|3981.3|3989.7|3980.7|0
1700179800000|2023-11-17 00:10:00|3989.6|3980.6|3989.7|3980.7|3989.7|3980.7|3989.4|3980.4|0
1700180100000|2023-11-17 00:15:00|3989.6|3980.6|3989.4|3980.4|3989.6|3980.6|3989|3980|0
1700180400000|2023-11-17 00:20:00|3989.3|3980.3|3988.7|3979.7|3989.3|3980.3|3988.7|3979.7|0
1700180700000|2023-11-17 00:25:00|3988.9|3979.9|3989.3|3980.3|3989.4|3980.4|3988.7|3979.7|0
1700181000000|2023-11-17 00:30:00|3989.4|3980.4|3990.3|3981.3|3990.3|3981.3|3989.4|3980.4|0
1700181300000|2023-11-17 00:35:00|3990.1|3981.1|3990.5|3981.5|3990.5|3981.5|3990|3981|0
1700181600000|2023-11-17 00:40:00|3990.4|3981.4|3990.2|3981.2|3990.5|3981.5|3990.1|3981.1|0
1700181900000|2023-11-17 00:45:00|3990.1|3981.1|3990.4|3981.4|3990.5|3981.5|3990.1|3981.1|0
1700182200000|2023-11-17 00:50:00|3990.2|3981.2|3985.9|3976.9|3990.5|3981.5|3985.9|3976.9|0
1700182500000|2023-11-17 00:55:00|3986.1|3977.1|3985.4|3976.4|3986.1|3977.1|3985.2|3976.2|0
1700182800000|2023-11-17 01:00:00|3985.2|3976.2|3985.1|3976.1|3985.4|3976.4|3984.8|3975.8|0
1700183100000|2023-11-17 01:05:00|3985.3|3976.3|3983|3974|3985.3|3976.3|3982.4|3973.4|0
1700183400000|2023-11-17 01:10:00|3983.1|3974.1|3980.1|3971.1|3983.5|3974.5|3980.1|3971.1|0
1700183700000|2023-11-17 01:15:00|3980|3971|3970|3966|3980|3971|3955.5|3951.5|1001
1700184000000|2023-11-17 01:20:00|3970.5|3966.5|3988.5|3984.5|3989|3985|3966|3962|1625
1700184300000|2023-11-17 01:25:00|3989|3985|3997|3993|4000|3996|3989|3985|850
1700184600000|2023-11-17 01:30:00|3997.5|3993.5|4009|4005|4014|4010|3980|3976|4141
1700184900000|2023-11-17 01:35:00|4011|4007|4004|4000|4017|4013|4001|3997|2757
1700185200000|2023-11-17 01:40:00|4003.5|3999.5|4003.3|3999.3|4017|4013|4000.8|3996.8|1953
1700185500000|2023-11-17 01:45:00|4003.8|3999.8|3993.3|3989.3|4006.8|4002.8|3988.3|3984.3|1771
1700185800000|2023-11-17 01:50:00|3992.3|3988.3|3988.3|3984.3|4001.3|3997.3|3987.8|3983.8|1687
1700186100000|2023-11-17 01:55:00|3987.3|3983.3|3982.3|3978.3|3989.3|3985.3|3978.8|3974.8|1405
1700186400000|2023-11-17 02:00:00|3981.3|3977.3|3982.3|3978.3|3982.3|3978.3|3972.3|3968.3|1542
1700186700000|2023-11-17 02:05:00|3981.8|3977.8|3974.3|3970.3|3981.8|3977.8|3967.3|3963.3|1319
1700187000000|2023-11-17 02:10:00|3973.8|3969.8|3972.8|3968.8|3976.3|3972.3|3964.3|3960.3|1417
1700187300000|2023-11-17 02:15:00|3972.3|3968.3|3972.8|3968.8|3973.8|3969.8|3966.3|3962.3|1266
1700187600000|2023-11-17 02:20:00|3973.3|3969.3|3976.3|3972.3|3976.3|3972.3|3966.3|3962.3|1105
1700187900000|2023-11-17 02:25:00|3975.8|3971.8|3968.3|3964.3|3978.3|3974.3|3966.8|3962.8|921
1700188200000|2023-11-17 02:30:00|3968.8|3964.8|3960.3|3956.3|3969.3|3965.3|3959.3|3955.3|730
1700188500000|2023-11-17 02:35:00|3959.8|3955.8|3964.3|3960.3|3968.3|3964.3|3959.3|3955.3|628
1700188800000|2023-11-17 02:40:00|3963.8|3959.8|3962.3|3958.3|3965.3|3961.3|3960.3|3956.3|766
1700189100000|2023-11-17 02:45:00|3961.3|3957.3|3978.3|3974.3|3978.3|3974.3|3960.8|3956.8|1117
1700189400000|2023-11-17 02:50:00|3977.8|3973.8|3985.8|3981.8|3986.3|3982.3|3975.3|3971.3|1426
1700189700000|2023-11-17 02:55:00|3985.3|3981.3|3978.3|3974.3|3986.3|3982.3|3977.3|3973.3|784
1700190000000|2023-11-17 03:00:00|3977.8|3973.8|3972.3|3968.3|3978.3|3974.3|3971.3|3967.3|911
1700190300000|2023-11-17 03:05:00|3971.8|3967.8|3963.8|3959.8|3972.3|3968.3|3963.3|3959.3|901
1700190600000|2023-11-17 03:10:00|3963.3|3959.3|3970.3|3966.3|3971.3|3967.3|3962.3|3958.3|1008
1700190900000|2023-11-17 03:15:00|3969.3|3965.3|3964.3|3960.3|3977.3|3973.3|3964.3|3960.3|694
1700191200000|2023-11-17 03:20:00|3965.3|3961.3|3967.3|3963.3|3969.3|3965.3|3963.3|3959.3|1151
1700191500000|2023-11-17 03:25:00|3966.3|3962.3|3971.8|3967.8|3972.3|3968.3|3966.3|3962.3|486
1700191800000|2023-11-17 03:30:00|3971.3|3967.3|3966.3|3962.3|3972.3|3968.3|3966.3|3962.3|301
1700192100000|2023-11-17 03:35:00|3965.3|3961.3|3971.3|3967.3|3971.3|3967.3|3965.3|3961.3|207
1700192400000|2023-11-17 03:40:00|3970.3|3966.3|3963.3|3959.3|3971.3|3967.3|3963.3|3959.3|290
1700192700000|2023-11-17 03:45:00|3963.8|3959.8|3967.3|3963.3|3969.3|3965.3|3963.8|3959.8|227
1700193000000|2023-11-17 03:50:00|3966.3|3962.3|3969.3|3965.3|3970.3|3966.3|3966.3|3962.3|241
1700193300000|2023-11-17 03:55:00|3969.8|3965.8|3972.3|3968.3|3972.3|3968.3|3968.3|3964.3|646
1700193600000|2023-11-17 04:00:00|3973.6|3964.6|3973.9|3964.9|3974|3965|3973.6|3964.6|0
1700193900000|2023-11-17 04:05:00|3973.8|3964.8|3973.1|3964.1|3973.8|3964.8|3973.1|3964.1|0
1700194200000|2023-11-17 04:10:00|3973.3|3964.3|3972.4|3963.4|3973.3|3964.3|3972.4|3963.4|0
1700194500000|2023-11-17 04:15:00|3972.6|3963.6|3972.3|3963.3|3972.7|3963.7|3972.3|3963.3|0
1700194800000|2023-11-17 04:20:00|3972.5|3963.5|3972.6|3963.6|3972.6|3963.6|3972.2|3963.2|0
1700195100000|2023-11-17 04:25:00|3972.4|3963.4|3972.6|3963.6|3972.7|3963.7|3972.4|3963.4|0
1700195400000|2023-11-17 04:30:00|3972.7|3963.7|3972.6|3963.6|3972.7|3963.7|3972.3|3963.3|0
1700195700000|2023-11-17 04:35:00|3972.4|3963.4|3973|3964|3973|3964|3972.3|3963.3|0
1700196000000|2023-11-17 04:40:00|3973.4|3964.4|3973.2|3964.2|3973.4|3964.4|3973|3964|0
1700196300000|2023-11-17 04:45:00|3973|3964|3973.1|3964.1|3973.2|3964.2|3972.9|3963.9|0
1700196900000|2023-11-17 04:55:00|3972.9|3963.9|3973.1|3964.1|3973.1|3964.1|3972.9|3963.9|0
1700197200000|2023-11-17 05:00:00|3971.3|3967.3|3970.3|3966.3|3975.3|3971.3|3967.3|3963.3|1371
1700197500000|2023-11-17 05:05:00|3969.3|3965.3|3967.3|3963.3|3973.8|3969.8|3966.3|3962.3|641
1700197800000|2023-11-17 05:10:00|3966.8|3962.8|3970.8|3966.8|3973.3|3969.3|3965.3|3961.3|559
1700198100000|2023-11-17 05:15:00|3970.3|3966.3|3970.3|3966.3|3974.3|3970.3|3967.3|3963.3|678
1700198400000|2023-11-17 05:20:00|3969.8|3965.8|3969.3|3965.3|3973.3|3969.3|3967.3|3963.3|374
1700198700000|2023-11-17 05:25:00|3968.8|3964.8|3975.3|3971.3|3975.3|3971.3|3968.8|3964.8|498
1700199000000|2023-11-17 05:30:00|3974.3|3970.3|3965.3|3961.3|3974.3|3970.3|3963.3|3959.3|634
1700199300000|2023-11-17 05:35:00|3964.3|3960.3|3957.3|3953.3|3965.3|3961.3|3957.3|3953.3|993
1700199600000|2023-11-17 05:40:00|3957.8|3953.8|3960.3|3956.3|3961.3|3957.3|3956.3|3952.3|506
1700199900000|2023-11-17 05:45:00|3959.8|3955.8|3963.3|3959.3|3963.3|3959.3|3959.3|3955.3|360
1700200200000|2023-11-17 05:50:00|3962.8|3958.8|3967.3|3963.3|3968.3|3964.3|3960.8|3956.8|572
1700200500000|2023-11-17 05:55:00|3966.8|3962.8|3973.3|3969.3|3973.3|3969.3|3966.3|3962.3|586
1700200800000|2023-11-17 06:00:00|3972.3|3968.3|3973.3|3969.3|3975.3|3971.3|3969.3|3965.3|607
1700201100000|2023-11-17 06:05:00|3972.8|3968.8|3971.3|3967.3|3976.3|3972.3|3971.3|3967.3|866
1700201400000|2023-11-17 06:10:00|3972.3|3968.3|3982.3|3978.3|3983.3|3979.3|3970.3|3966.3|1013
1700201700000|2023-11-17 06:15:00|3981.3|3977.3|3981.3|3977.3|3985.3|3981.3|3980.3|3976.3|703
1700202000000|2023-11-17 06:20:00|3981.8|3977.8|3974.3|3970.3|3983.3|3979.3|3974.3|3970.3|605
1700202300000|2023-11-17 06:25:00|3973.3|3969.3|3975.3|3971.3|3976.3|3972.3|3971.3|3967.3|501
1700202600000|2023-11-17 06:30:00|3974.8|3970.8|3978.3|3974.3|3980.3|3976.3|3974.3|3970.3|606
1700202900000|2023-11-17 06:35:00|3978.8|3974.8|3984.3|3980.3|3987.3|3983.3|3978.3|3974.3|635
1700203200000|2023-11-17 06:40:00|3983.3|3979.3|3978.8|3974.8|3984.3|3980.3|3977.3|3973.3|676
1700203500000|2023-11-17 06:45:00|3978.3|3974.3|3984.3|3980.3|3984.3|3980.3|3977.3|3973.3|648
1700203800000|2023-11-17 06:50:00|3983.3|3979.3|3985.3|3981.3|3986.3|3982.3|3980.3|3976.3|472
1700204100000|2023-11-17 06:55:00|3986.3|3982.3|3985.3|3981.3|3986.3|3982.3|3983.3|3979.3|509
1700204400000|2023-11-17 07:00:00|3984.8|3980.8|3978.3|3974.3|3986.3|3982.3|3976.3|3972.3|769
1700204700000|2023-11-17 07:05:00|3977.8|3973.8|3981.3|3977.3|3984.3|3980.3|3977.3|3973.3|446
1700205000000|2023-11-17 07:10:00|3981.8|3977.8|3979.3|3975.3|3982.3|3978.3|3976.3|3972.3|335
1700205300000|2023-11-17 07:15:00|3979.8|3975.8|3988.3|3984.3|3988.3|3984.3|3978.3|3974.3|908
1700205600000|2023-11-17 07:20:00|3987.3|3983.3|3983.3|3979.3|3988.3|3984.3|3982.3|3978.3|749
1700205900000|2023-11-17 07:25:00|3982.8|3978.8|3983.3|3979.3|3984.3|3980.3|3979.3|3975.3|550
1700206200000|2023-11-17 07:30:00|3984.3|3980.3|3981.3|3977.3|3984.3|3980.3|3980.3|3976.3|381
1700206500000|2023-11-17 07:35:00|3982.3|3978.3|3985.3|3981.3|3987.3|3983.3|3982.3|3978.3|1102
1700206800000|2023-11-17 07:40:00|3984.8|3980.8|3984.3|3980.3|3986.3|3982.3|3983.3|3979.3|438
1700207100000|2023-11-17 07:45:00|3984.8|3980.8|3989.3|3985.3|3989.3|3985.3|3984.3|3980.3|592
1700207400000|2023-11-17 07:50:00|3988.3|3984.3|3994.3|3990.3|3994.3|3990.3|3988.3|3984.3|892
1700207700000|2023-11-17 07:55:00|3993.8|3989.8|3990.3|3986.3|3994.3|3990.3|3986.3|3982.3|1523
1700208000000|2023-11-17 08:00:00|3989.8|3985.8|3987.3|3983.3|3994.3|3990.3|3986.3|3982.3|1337
1700208300000|2023-11-17 08:05:00|3987.8|3983.8|3985.3|3981.3|3988.3|3984.3|3982.3|3978.3|2956
1700208600000|2023-11-17 08:10:00|3984.8|3980.8|3984.8|3980.8|3985.3|3981.3|3980.3|3976.3|930
1700208900000|2023-11-17 08:15:00|3985.3|3981.3|3990.3|3986.3|3992.3|3988.3|3984.3|3980.3|1481
1700209200000|2023-11-17 08:20:00|3989.8|3985.8|3987.3|3983.3|3991.3|3987.3|3986.8|3982.8|715
1700209500000|2023-11-17 08:25:00|3986.8|3982.8|3988.8|3984.8|3990.3|3986.3|3984.8|3980.8|675
1700209800000|2023-11-17 08:30:00|3991.5|3982.5|3994.8|3985.8|3995|3986|3991.5|3982.5|1
1700210100000|2023-11-17 08:35:00|3994.7|3985.7|3994.5|3985.5|3994.7|3985.7|3993|3984|0
1700210400000|2023-11-17 08:40:00|3994.4|3985.4|3993.9|3984.9|3994.6|3985.6|3993.6|3984.6|0
1700210700000|2023-11-17 08:45:00|3993.7|3984.7|3992.5|3983.5|3994|3985|3992.3|3983.3|0
1700211000000|2023-11-17 08:50:00|3992.3|3983.3|3992|3983|3992.9|3983.9|3991.6|3982.6|0
1700211300000|2023-11-17 08:55:00|3992.1|3983.1|3992.6|3983.6|3992.7|3983.7|3991.1|3982.1|0
1700211600000|2023-11-17 09:00:00|3992.5|3983.5|3993.2|3984.2|3993.2|3984.2|3992|3983|0
1700211900000|2023-11-17 09:05:00|3993.4|3984.4|3993.9|3984.9|3994.7|3985.7|3993.2|3984.2|0
1700212200000|2023-11-17 09:10:00|3994|3985|3995.1|3986.1|3995.2|3986.2|3993.4|3984.4|0
1700212500000|2023-11-17 09:15:00|3995.3|3989.3|3996.8|3990.8|4002.3|3996.3|3992.8|3986.8|165
1700212800000|2023-11-17 09:20:00|3997.3|3991.3|3999.8|3993.8|4002.3|3996.3|3994.8|3988.8|88
1700213100000|2023-11-17 09:25:00|3999.3|3993.3|4003.3|3997.3|4003.8|3997.8|3998.8|3992.8|45
1700213400000|2023-11-17 09:30:00|4002.8|3996.8|3999.3|3993.3|4003.3|3997.3|3998.3|3992.3|27
1700213700000|2023-11-17 09:35:00|3998.8|3992.8|3998.3|3992.3|4000.3|3994.3|3997.3|3991.3|22
1700214000000|2023-11-17 09:40:00|3999.3|3993.3|3998.3|3992.3|4002.3|3996.3|3997.3|3991.3|45
1700214300000|2023-11-17 09:45:00|3997.8|3991.8|3997.3|3991.3|3999.3|3993.3|3995.8|3989.8|39
1700214600000|2023-11-17 09:50:00|3997.8|3991.8|3997.3|3991.3|3998.8|3992.8|3995.3|3989.3|19
1700214900000|2023-11-17 09:55:00|3997.8|3991.8|3995.3|3989.3|3997.8|3991.8|3994.3|3988.3|35
1700215200000|2023-11-17 10:00:00|3995.8|3989.8|3997.8|3991.8|4002.3|3996.3|3994.8|3988.8|45
1700215500000|2023-11-17 10:05:00|3998.3|3992.3|4002.3|3996.3|4004.3|3998.3|3998.3|3992.3|37
1700215800000|2023-11-17 10:10:00|4001.8|3995.8|4005.8|3999.8|4006.3|4000.3|4000.3|3994.3|55
1700216100000|2023-11-17 10:15:00|4006.8|3998.8|4005.8|3998.8|4006.8|3999.8|4004.8|3997.8|30
1700216400000|2023-11-17 10:20:00|4006.8|3999.8|4009.8|4002.8|4011.8|4004.8|4005.8|3998.8|127
1700216700000|2023-11-17 10:25:00|4010.8|4001.8|4011.8|4004.8|4012.8|4004.8|4008.8|4001.8|71
1700217000000|2023-11-17 10:30:00|4012.8|4003.8|4009.8|4002.8|4012.8|4005.8|4006.8|3998.8|60
1700217300000|2023-11-17 10:35:00|4010.8|4003.8|4015.8|4007.8|4015.8|4007.8|4008.8|4001.8|89
1700217600000|2023-11-17 10:40:00|4014.8|4008.8|4020.8|4013.8|4021.8|4014.8|4014.8|4007.8|106
1700217900000|2023-11-17 10:45:00|4019.8|4012.8|4019.8|4012.8|4020.8|4013.8|4015.8|4008.8|88
1700218200000|2023-11-17 10:50:00|4020.8|4013.8|4027.8|4020.8|4029.8|4022.8|4020.8|4012.8|165
1700218500000|2023-11-17 10:55:00|4028.8|4021.8|4025.8|4018.8|4031.8|4023.8|4024.8|4017.8|226
1700218800000|2023-11-17 11:00:00|4026.8|4017.8|4023.8|4015.8|4026.8|4018.8|4021.8|4013.8|106
1700219100000|2023-11-17 11:05:00|4024.8|4016.8|4023.8|4015.8|4025.8|4018.8|4021.8|4014.8|35
1700219400000|2023-11-17 11:10:00|4022.8|4016.8|4031.8|4023.8|4031.8|4024.8|4022.8|4016.8|43
1700219700000|2023-11-17 11:15:00|4032.8|4024.8|4026.8|4018.8|4032.8|4024.8|4023.8|4016.8|20
1700220000000|2023-11-17 11:20:00|4025.8|4017.8|4020.8|4012.8|4025.8|4018.8|4018.8|4011.8|62
1700220300000|2023-11-17 11:25:00|4019.8|4011.8|4020.8|4012.8|4020.8|4013.8|4017.8|4010.8|34
1700220600000|2023-11-17 11:30:00|4019.8|4013.8|4017.8|4010.8|4021.8|4014.8|4017.8|4010.8|78
1700220900000|2023-11-17 11:35:00|4018.8|4009.8|4014.8|4007.8|4018.8|4009.8|4014.8|4006.8|50
1700221200000|2023-11-17 11:40:00|4013.8|4006.8|4013.8|4005.8|4015.8|4007.8|4012.8|4005.8|38
1700221500000|2023-11-17 11:45:00|4012.8|4006.8|4018.8|4011.8|4018.8|4011.8|4012.8|4005.8|26
1700221800000|2023-11-17 11:50:00|4017.8|4010.8|4019.8|4011.8|4021.8|4013.8|4016.8|4009.8|15
1700222100000|2023-11-17 11:55:00|4020.8|4012.8|4019.8|4012.8|4021.8|4014.8|4018.8|4011.8|28
1700222400000|2023-11-17 12:00:00|4020.8|4013.8|4021.8|4013.8|4021.8|4014.8|4019.8|4012.8|27
1700222700000|2023-11-17 12:05:00|4020.8|4014.8|4020.8|4013.8|4022.8|4015.8|4019.8|4012.8|61
1700223000000|2023-11-17 12:10:00|4019.8|4012.8|4018.8|4011.8|4019.8|4012.8|4018.8|4011.8|7
1700223300000|2023-11-17 12:15:00|4019.8|4012.8|4014.8|4007.8|4019.8|4012.8|4014.8|4007.8|16
1700223600000|2023-11-17 12:20:00|4013.8|4006.8|4014.8|4007.8|4014.8|4007.8|4011.8|4004.8|82
1700223900000|2023-11-17 12:25:00|4015.8|4006.8|4019.8|4012.8|4019.8|4012.8|4014.8|4006.8|24
1700224200000|2023-11-17 12:30:00|4020.8|4011.8|4022.8|4015.8|4023.8|4016.8|4020.8|4011.8|22
1700224500000|2023-11-17 12:35:00|4023.8|4014.8|4025.8|4017.8|4025.8|4017.8|4021.8|4014.8|7
1700224800000|2023-11-17 12:40:00|4026.8|4018.8|4024.8|4016.8|4026.8|4019.8|4024.8|4016.8|23
1700225100000|2023-11-17 12:45:00|4023.8|4017.8|4026.8|4018.8|4028.8|4020.8|4023.8|4016.8|27
1700225400000|2023-11-17 12:50:00|4025.8|4019.8|4028.8|4020.8|4028.8|4021.8|4025.8|4018.8|42
1700225700000|2023-11-17 12:55:00|4029.8|4021.8|4028.8|4021.8|4029.8|4022.8|4024.8|4017.8|43
1700226000000|2023-11-17 13:00:00|4029.8|4020.8|4028.8|4020.8|4029.8|4020.8|4025.8|4017.8|37
1700226300000|2023-11-17 13:05:00|4027.8|4021.8|4031.8|4024.8|4032.8|4024.8|4027.8|4021.8|52
1700226600000|2023-11-17 13:10:00|4030.8|4023.8|4033.8|4026.8|4033.8|4026.8|4030.8|4022.8|42
1700226900000|2023-11-17 13:15:00|4032.8|4025.8|4029.8|4021.8|4033.8|4025.8|4027.8|4020.8|21
1700227200000|2023-11-17 13:20:00|4028.8|4020.8|4029.8|4022.8|4030.8|4023.8|4026.8|4019.8|33
1700227500000|2023-11-17 13:25:00|4028.8|4021.8|4028.8|4020.8|4029.8|4022.8|4026.8|4019.8|15
1700227800000|2023-11-17 13:30:00|4029.8|4021.8|4031.8|4023.8|4031.8|4024.8|4025.8|4017.8|16
1700228100000|2023-11-17 13:35:00|4030.8|4022.8|4026.8|4019.8|4032.8|4025.8|4026.8|4018.8|29
1700228400000|2023-11-17 13:40:00|4027.8|4020.8|4029.8|4021.8|4029.8|4021.8|4025.8|4017.8|25
1700228700000|2023-11-17 13:45:00|4028.8|4022.8|4029.8|4022.8|4030.8|4023.8|4026.8|4019.8|35
1700229000000|2023-11-17 13:50:00|4030.8|4021.8|4022.8|4014.8|4030.8|4022.8|4021.8|4014.8|94
1700229300000|2023-11-17 13:55:00|4021.8|4015.8|4025.8|4019.8|4026.8|4020.3|4021.8|4014.8|80
1700229600000|2023-11-17 14:00:00|4025.3|4019.3|4030.3|4024.3|4030.3|4024.3|4024.8|4018.8|51
1700229900000|2023-11-17 14:05:00|4029.8|4023.8|4022.3|4016.3|4030.3|4024.3|4021.3|4015.3|20
1700230200000|2023-11-17 14:10:00|4021.8|4015.8|4023.3|4017.3|4023.3|4017.3|4019.8|4013.8|60
1700230500000|2023-11-17 14:15:00|4022.8|4016.8|4024.8|4018.8|4025.3|4019.3|4021.8|4015.8|28
1700230800000|2023-11-17 14:20:00|4024.3|4018.3|4027.3|4021.3|4027.8|4021.8|4024.3|4018.3|66
1700231100000|2023-11-17 14:25:00|4026.8|4020.8|4028.8|4022.8|4030.8|4024.8|4026.3|4020.3|114
1700231400000|2023-11-17 14:30:00|4029.3|4023.3|4060.8|4054.8|4062.8|4056.8|4029.3|4023.3|774
1700231700000|2023-11-17 14:35:00|4060.3|4054.3|4037.3|4031.3|4061.3|4055.3|4026.8|4020.8|761
1700232000000|2023-11-17 14:40:00|4036.8|4030.8|4034.3|4028.3|4038.8|4032.8|4024.3|4018.3|406
1700232300000|2023-11-17 14:45:00|4033.3|4027.3|4032.3|4026.3|4040.3|4034.3|4025.8|4019.8|284
1700232600000|2023-11-17 14:50:00|4031.8|4025.8|4019.8|4013.8|4033.3|4027.3|4019.8|4013.8|177
1700232900000|2023-11-17 14:55:00|4019.3|4013.3|4018.3|4012.3|4020.3|4014.3|4008.3|4002.3|405
1700233200000|2023-11-17 15:00:00|4017.8|4011.8|4021.3|4015.3|4022.8|4016.8|4012.8|4006.8|184
1700233500000|2023-11-17 15:05:00|4021.8|4015.8|4025.8|4019.8|4027.8|4021.8|4015.8|4009.8|142
1700233800000|2023-11-17 15:10:00|4025.3|4019.3|4022.3|4016.3|4028.3|4022.3|4016.3|4010.3|126
1700234100000|2023-11-17 15:15:00|4022.8|4016.8|4019.8|4013.8|4023.3|4017.3|4018.3|4012.3|109
1700234400000|2023-11-17 15:20:00|4019.3|4013.3|4021.3|4015.3|4023.8|4017.8|4017.8|4011.8|100
1700234700000|2023-11-17 15:25:00|4020.8|4014.8|4022.3|4016.3|4022.3|4016.3|4018.3|4012.3|66
1700235000000|2023-11-17 15:30:00|4021.3|4015.3|4016.3|4010.3|4022.3|4016.3|4015.3|4009.3|97
1700235300000|2023-11-17 15:35:00|4016.8|4010.8|4022.3|4016.3|4025.3|4019.3|4015.8|4009.8|119
1700235600000|2023-11-17 15:40:00|4021.8|4015.8|4022.3|4016.3|4022.8|4016.8|4020.3|4014.3|24
1700235900000|2023-11-17 15:45:00|4022.8|4016.8|4030.3|4024.3|4030.3|4024.3|4021.3|4015.3|73
1700236200000|2023-11-17 15:50:00|4031.3|4025.3|4042.3|4036.3|4043.3|4037.3|4031.3|4025.3|375
1700236500000|2023-11-17 15:55:00|4041.8|4035.8|4041.8|4035.8|4042.8|4036.8|4037.3|4031.3|149
1700236800000|2023-11-17 16:00:00|4041.3|4035.3|4039.8|4033.8|4045.3|4039.3|4037.3|4031.3|388
1700237100000|2023-11-17 16:05:00|4040.3|4034.3|4037.3|4031.3|4040.3|4034.3|4034.8|4028.8|358
1700237400000|2023-11-17 16:10:00|4038.3|4032.3|4038.3|4032.3|4041.3|4035.3|4035.3|4029.3|228
1700237700000|2023-11-17 16:15:00|4037.8|4031.8|4034.3|4028.3|4038.8|4032.8|4032.3|4026.3|67
1700238000000|2023-11-17 16:20:00|4033.8|4027.8|4035.3|4029.3|4036.3|4030.3|4032.3|4026.3|50
1700238300000|2023-11-17 16:25:00|4034.8|4028.8|4032.3|4026.3|4034.8|4028.8|4029.3|4023.3|94
1700238600000|2023-11-17 16:30:00|4031.8|4025.8|4025.3|4019.3|4032.3|4026.3|4021.3|4015.3|36
1700238900000|2023-11-17 16:35:00|4024.8|4018.8|4023.8|4017.8|4025.3|4019.3|4021.3|4015.3|70
1700239200000|2023-11-17 16:40:00|4023.3|4017.3|4022.8|4016.8|4023.8|4017.8|4019.8|4013.8|96
1700239500000|2023-11-17 16:45:00|4022.3|4016.3|4023.3|4017.3|4023.8|4017.8|4021.3|4015.3|15
1700239800000|2023-11-17 16:50:00|4023.8|4017.8|4023.3|4017.3|4025.3|4019.3|4022.3|4016.3|28
1700240100000|2023-11-17 16:55:00|4023.8|4017.8|4025.8|4019.8|4026.8|4020.8|4022.8|4016.8|24
1700240400000|2023-11-17 17:00:00|4025.3|4019.3|4028.8|4022.8|4030.3|4024.3|4024.3|4018.3|87
1700240700000|2023-11-17 17:05:00|4028.3|4022.3|4031.3|4025.3|4033.8|4027.8|4028.3|4022.3|49
1700241000000|2023-11-17 17:10:00|4031.8|4025.8|4034.3|4028.3|4034.3|4028.3|4030.3|4024.3|30
1700241300000|2023-11-17 17:15:00|4034.8|4028.8|4039.3|4033.3|4039.8|4033.8|4032.8|4026.8|53
1700241600000|2023-11-17 17:20:00|4038.3|4032.3|4036.3|4030.3|4039.8|4033.8|4036.3|4030.3|85
1700241900000|2023-11-17 17:25:00|4036.8|4030.8|4038.3|4032.3|4038.3|4032.3|4035.3|4029.3|31
1700242200000|2023-11-17 17:30:00|4038.8|4032.8|4042.3|4036.3|4042.3|4036.3|4038.8|4032.8|63
1700242500000|2023-11-17 17:35:00|4041.8|4035.8|4041.3|4035.3|4042.3|4036.3|4038.3|4032.3|77
1700242800000|2023-11-17 17:40:00|4041.8|4035.8|4039.3|4033.3|4043.3|4037.3|4038.8|4032.8|38
1700243100000|2023-11-17 17:45:00|4038.8|4032.8|4041.3|4035.3|4041.3|4035.3|4035.3|4029.3|34
1700243400000|2023-11-17 17:50:00|4040.3|4034.3|4040.3|4034.3|4041.3|4035.3|4039.3|4033.3|53
1700243700000|2023-11-17 17:55:00|4041.3|4035.3|4042.3|4036.3|4043.3|4037.3|4039.3|4033.3|62
1700244000000|2023-11-17 18:00:00|4042.8|4036.8|4041.3|4035.3|4044.3|4038.3|4040.8|4034.8|25
1700244300000|2023-11-17 18:05:00|4040.8|4034.8|4042.3|4036.3|4043.3|4037.3|4040.3|4034.3|8
1700244600000|2023-11-17 18:10:00|4042.8|4036.8|4043.3|4037.3|4044.3|4038.3|4040.3|4034.3|51
1700244900000|2023-11-17 18:15:00|4042.8|4036.8|4041.3|4035.3|4042.8|4036.8|4041.3|4035.3|8
1700245200000|2023-11-17 18:20:00|4041.8|4035.8|4040.3|4034.3|4043.3|4037.3|4040.3|4034.3|63
1700245500000|2023-11-17 18:25:00|4039.3|4033.3|4041.3|4035.3|4042.3|4036.3|4039.3|4033.3|100
1700245800000|2023-11-17 18:30:00|4042.3|4036.3|4044.3|4038.3|4044.3|4038.3|4041.3|4035.3|49
1700246100000|2023-11-17 18:35:00|4043.8|4037.8|4045.3|4039.3|4045.3|4039.3|4043.3|4037.3|24
1700246400000|2023-11-17 18:40:00|4045.8|4039.8|4044.8|4038.8|4046.3|4040.3|4044.3|4038.3|84
1700246700000|2023-11-17 18:45:00|4044.3|4038.3|4042.8|4036.8|4044.3|4038.3|4041.3|4035.3|31
1700247000000|2023-11-17 18:50:00|4043.3|4037.3|4042.8|4036.8|4043.8|4037.8|4042.3|4036.3|41
1700247300000|2023-11-17 18:55:00|4042.3|4036.3|4043.8|4034.8|4043.8|4037.3|4041.8|4034.8|40
1700247600000|2023-11-17 19:00:00|4043.1|4034.1|4045.2|4036.2|4045.3|4036.3|4043|4034|0
1700247900000|2023-11-17 19:05:00|4045.1|4036.1|4042.3|4033.3|4045.2|4036.2|4042.1|4033.1|0
1700248200000|2023-11-17 19:10:00|4042.4|4033.4|4041.3|4032.3|4042.8|4033.8|4041.3|4032.3|0
1700248500000|2023-11-17 19:15:00|4041.4|4032.4|4042.5|4033.5|4042.8|4033.8|4041.3|4032.3|0
1700248800000|2023-11-17 19:20:00|4042.6|4033.6|4042.3|4033.3|4042.6|4033.6|4040.8|4031.8|0
1700249100000|2023-11-17 19:25:00|4042.2|4033.2|4042.2|4033.2|4042.4|4033.4|4042.1|4033.1|0
1700249400000|2023-11-17 19:30:00|4042.1|4033.1|4041.6|4032.6|4042.2|4033.2|4040.8|4031.8|0
1700249700000|2023-11-17 19:35:00|4041.7|4032.7|4040.7|4031.7|4043.1|4034.1|4039.9|4030.9|0
1700250000000|2023-11-17 19:40:00|4040.8|4031.8|4039.5|4030.5|4040.8|4031.8|4039.1|4030.1|0
1700250300000|2023-11-17 19:45:00|4039.6|4030.6|4038|4029|4039.7|4030.7|4037.9|4028.9|0
1700250600000|2023-11-17 19:50:00|4037.9|4028.9|4038.1|4029.1|4038.1|4029.1|4037.9|4028.9|0
1700250900000|2023-11-17 19:55:00|4038.2|4029.2|4035.1|4026.1|4038.3|4029.3|4035|4026|0
1700251200000|2023-11-17 20:00:00|4035.2|4026.2|4034.5|4025.5|4035.3|4026.3|4034.3|4025.3|0
1700251500000|2023-11-17 20:05:00|4034.6|4025.6|4034.5|4025.5|4036|4027|4034.4|4025.4|0
1700251800000|2023-11-17 20:10:00|4034.4|4025.4|4035.7|4026.7|4035.8|4026.8|4034.1|4025.1|0
1700252100000|2023-11-17 20:15:00|4035.6|4026.6|4035.1|4026.1|4035.6|4026.6|4034.2|4025.2|0
1700252400000|2023-11-17 20:20:00|4035.8|4026.8|4036.1|4027.1|4036.8|4027.8|4035.7|4026.7|0
1700252700000|2023-11-17 20:25:00|4036|4027|4035.4|4026.4|4036.4|4027.4|4035.4|4026.4|0
1700253000000|2023-11-17 20:30:00|4035.5|4026.5|4033.8|4024.8|4036.2|4027.2|4033.3|4024.3|0
1700253300000|2023-11-17 20:35:00|4033.9|4024.9|4034.1|4025.1|4034.4|4025.4|4033.5|4024.5|0
1700253600000|2023-11-17 20:40:00|4034|4025|4034|4025|4034.9|4025.9|4033.3|4024.3|0
1700253900000|2023-11-17 20:45:00|4033.9|4024.9|4033.3|4024.3|4034.9|4025.9|4033.3|4024.3|0
1700254200000|2023-11-17 20:50:00|4033.4|4024.4|4033.3|4024.3|4034.1|4025.1|4032.7|4023.7|0
1700254500000|2023-11-17 20:55:00|4033.2|4024.2|4037.4|4028.4|4040.2|4031.2|4033.2|4024.2|0
1700254800000|2023-11-17 21:00:00|4037.5|4028.5|4036.4|4027.4|4038.1|4029.1|4036.2|4027.2|0
1700255100000|2023-11-17 21:05:00|4036.2|4027.2|4036.2|4027.2|4036.4|4027.4|4035.1|4026.1|0
1700255400000|2023-11-17 21:10:00|4036|4027|4035.1|4026.1|4036|4027|4034.9|4025.9|0
1700255700000|2023-11-17 21:15:00|4034.9|4025.9|4035.5|4026.5|4035.7|4026.7|4034.9|4025.9|0
1700256000000|2023-11-17 21:20:00|4035.3|4026.3|4035.3|4026.3|4035.7|4026.7|4035.1|4026.1|0
1700256300000|2023-11-17 21:25:00|4035.1|4026.1|4033.8|4024.8|4035.3|4026.3|4033.4|4024.4|0
1700256600000|2023-11-17 21:30:00|4033.6|4024.6|4032.3|4023.3|4033.6|4024.6|4032.3|4023.3|0
1700256900000|2023-11-17 21:35:00|4032.8|4023.8|4032.9|4023.9|4033|4024|4032.8|4023.8|0
1700257200000|2023-11-17 21:40:00|4032.7|4023.7|4032.9|4023.9|4033|4024|4032.7|4023.7|0
1700257500000|2023-11-17 21:45:00|4033|4024|4032.7|4023.7|4033.2|4024.2|4032.3|4023.3|0
1700257800000|2023-11-17 21:50:00|4032.5|4023.5|4032.7|4023.7|4032.7|4023.7|4032.5|4023.5|0
1700258100000|2023-11-17 21:55:00|4032.5|4023.5|4031.9|4022.9|4032.7|4023.7|4031.9|4022.9|0
1700434800000|2023-11-19 23:00:00|4034.9|4025.9|4035.1|4026.1|4035.6|4026.6|4034.1|4025.1|0
1700435100000|2023-11-19 23:05:00|4034.9|4025.9|4034.5|4025.5|4035|4026|4033.6|4024.6|0
1700435400000|2023-11-19 23:10:00|4034.3|4025.3|4033.4|4024.4|4034.7|4025.7|4032.3|4023.3|0
1700435700000|2023-11-19 23:15:00|4033.6|4024.6|4031.8|4022.8|4033.9|4024.9|4031.4|4022.4|0
1700436000000|2023-11-19 23:20:00|4031.6|4022.6|4030.9|4021.9|4031.8|4022.8|4030.5|4021.5|0
1700436300000|2023-11-19 23:25:00|4031|4022|4030.7|4021.7|4031.2|4022.2|4030.7|4021.7|0
1700436600000|2023-11-19 23:30:00|4030.8|4021.8|4032.8|4023.8|4032.8|4023.8|4030.8|4021.8|0
1700436900000|2023-11-19 23:35:00|4032.7|4023.7|4033|4024|4033|4024|4032.5|4023.5|0
1700437200000|2023-11-19 23:40:00|4033.2|4024.2|4033.9|4024.9|4033.9|4024.9|4033|4024|0
1700437500000|2023-11-19 23:45:00|4033.8|4024.8|4033.7|4024.7|4034.3|4025.3|4033.4|4024.4|0
1700437800000|2023-11-19 23:50:00|4033.9|4024.9|4034.1|4025.1|4034.1|4025.1|4033.6|4024.6|0
1700438100000|2023-11-19 23:55:00|4034.3|4025.3|4034.3|4025.3|4034.8|4025.8|4033.9|4024.9|0
1700438400000|2023-11-20 00:00:00|4034.4|4025.4|4033.7|4024.7|4034.4|4025.4|4033.4|4024.4|0
1700438700000|2023-11-20 00:05:00|4033.6|4024.6|4033.5|4024.5|4034.1|4025.1|4033.4|4024.4|0
1700439000000|2023-11-20 00:10:00|4033.4|4024.4|4033.4|4024.4|4033.7|4024.7|4033.1|4024.1|0
1700439300000|2023-11-20 00:15:00|4033.6|4024.6|4034.4|4025.4|4034.7|4025.7|4033.4|4024.4|0
1700439600000|2023-11-20 00:20:00|4034.5|4025.5|4035.2|4026.2|4035.2|4026.2|4034.4|4025.4|0
1700439900000|2023-11-20 00:25:00|4035|4026|4033.6|4024.6|4035.3|4026.3|4033.5|4024.5|0
1700440200000|2023-11-20 00:30:00|4033.5|4024.5|4033.5|4024.5|4033.6|4024.6|4033|4024|0
1700440500000|2023-11-20 00:35:00|4033.6|4024.6|4033.8|4024.8|4034.1|4025.1|4033.6|4024.6|0
1700440800000|2023-11-20 00:40:00|4033.9|4024.9|4034.3|4025.3|4034.3|4025.3|4033.5|4024.5|0
1700441100000|2023-11-20 00:45:00|4034.1|4025.1|4034.1|4025.1|4034.5|4025.5|4033.9|4024.9|0
1700441400000|2023-11-20 00:50:00|4034|4025|4033.6|4024.6|4034|4025|4033.3|4024.3|0
1700441700000|2023-11-20 00:55:00|4033.5|4024.5|4033.1|4024.1|4033.6|4024.6|4033.1|4024.1|0
1700442000000|2023-11-20 01:00:00|4033.3|4024.3|4033.1|4024.1|4033.5|4024.5|4032.9|4023.9|0
1700442300000|2023-11-20 01:05:00|4033.3|4024.3|4037.7|4028.7|4037.9|4028.9|4033.1|4024.1|0
1700442600000|2023-11-20 01:10:00|4037.9|4028.9|4039.9|4030.9|4039.9|4030.9|4037.5|4028.5|0
1700442900000|2023-11-20 01:15:00|4052.5|4048.5|4034|4030|4059.5|4055.5|4030.5|4026.5|1103
1700443200000|2023-11-20 01:20:00|4031|4027|4034|4030|4034.5|4030.5|4016|4012|963
1700443500000|2023-11-20 01:25:00|4032|4028|4042.5|4038.5|4043|4039|4030|4026|448
1700443800000|2023-11-20 01:30:00|4040|4036|4018|4014|4045.5|4041.5|4017|4013|3004
1700444100000|2023-11-20 01:35:00|4020|4016|4020|4016|4031|4027|4015|4011|1888
1700444400000|2023-11-20 01:40:00|4019|4015|4005|4001|4024|4020|4004|4000|1810
1700444700000|2023-11-20 01:45:00|4006|4002|4010|4006|4019.5|4015.5|4005|4001|1368
1700445000000|2023-11-20 01:50:00|4009.5|4005.5|4018|4014|4020.5|4016.5|4007|4003|1490
1700445300000|2023-11-20 01:55:00|4017|4013|4008|4004|4020.5|4016.5|4004|4000|1573
1700445600000|2023-11-20 02:00:00|4007|4003|4011|4007|4015.5|4011.5|4006.5|4002.5|927
1700445900000|2023-11-20 02:05:00|4010.5|4006.5|4019|4015|4020|4016|4005|4001|929
1700446200000|2023-11-20 02:10:00|4019.5|4015.5|4012|4008|4019.5|4015.5|4009|4005|616
1700446500000|2023-11-20 02:15:00|4012.5|4008.5|4025.5|4021.5|4027|4023|4007|4003|974
1700446800000|2023-11-20 02:20:00|4026|4022|4035|4031|4036|4032|4024|4020|1088
1700447100000|2023-11-20 02:25:00|4034|4030|4034|4030|4041|4037|4033|4029|1174
1700447400000|2023-11-20 02:30:00|4033|4029|4033|4029|4034.5|4030.5|4028|4024|1443
1700447700000|2023-11-20 02:35:00|4033.5|4029.5|4040|4036|4048.5|4044.5|4032|4028|1325
1700448000000|2023-11-20 02:40:00|4039|4035|4045|4041|4047.5|4043.5|4037.5|4033.5|1036
1700448300000|2023-11-20 02:45:00|4044|4040|4031.5|4027.5|4044|4040|4031|4027|672
1700448600000|2023-11-20 02:50:00|4032|4028|4036.4|4032.4|4037|4033|4029|4025|565
1700448900000|2023-11-20 02:55:00|4036.2|4032.2|4040.9|4036.9|4041.9|4037.9|4031.9|4027.9|497
1700449200000|2023-11-20 03:00:00|4040.4|4036.4|4034.9|4030.9|4040.9|4036.9|4032.9|4028.9|441
1700449500000|2023-11-20 03:05:00|4034.4|4030.4|4044.9|4040.9|4044.9|4040.9|4033.4|4029.4|418
1700449800000|2023-11-20 03:10:00|4044.4|4040.4|4050.9|4046.9|4051.9|4047.9|4042.9|4038.9|1695
1700450100000|2023-11-20 03:15:00|4051.9|4047.9|4066.4|4062.4|4068.9|4064.9|4051.4|4047.4|2330
1700450400000|2023-11-20 03:20:00|4065.9|4061.9|4065.9|4061.9|4075.9|4071.9|4064.9|4060.9|1496
1700450700000|2023-11-20 03:25:00|4066.9|4062.9|4062.9|4058.9|4070.9|4066.9|4060.9|4056.9|821
1700451000000|2023-11-20 03:30:00|4063.4|4059.4|4069.9|4065.9|4070.9|4066.9|4058.9|4054.9|646
1700451300000|2023-11-20 03:35:00|4070.9|4066.9|4061.9|4057.9|4070.9|4066.9|4060.9|4056.9|362
1700451600000|2023-11-20 03:40:00|4062.9|4058.9|4063.9|4059.9|4063.9|4059.9|4058.9|4054.9|346
1700451900000|2023-11-20 03:45:00|4063.4|4059.4|4070.9|4066.9|4071.9|4067.9|4060.9|4056.9|691
1700452200000|2023-11-20 03:50:00|4071.4|4067.4|4067.9|4063.9|4072.9|4068.9|4067.9|4063.9|238
1700452500000|2023-11-20 03:55:00|4067.4|4063.4|4066.9|4062.9|4069.4|4065.4|4066.9|4062.9|307
1700452800000|2023-11-20 04:00:00|4070.4|4061.4|4070.6|4061.6|4070.6|4061.6|4070.2|4061.2|0
1700453100000|2023-11-20 04:05:00|4070.4|4061.4|4070.4|4061.4|4070.6|4061.6|4069.9|4060.9|0
1700453400000|2023-11-20 04:10:00|4070.2|4061.2|4070.5|4061.5|4070.5|4061.5|4070.2|4061.2|0
1700453700000|2023-11-20 04:15:00|4070.4|4061.4|4070.8|4061.8|4070.8|4061.8|4070.4|4061.4|0
1700454000000|2023-11-20 04:20:00|4070.6|4061.6|4074|4065|4074|4065|4070.4|4061.4|0
1700454600000|2023-11-20 04:30:00|4073.8|4064.8|4073.7|4064.7|4074|4065|4073.4|4064.4|0
1700454900000|2023-11-20 04:35:00|4073.6|4064.6|4073.6|4064.6|4073.7|4064.7|4073.6|4064.6|0
1700455200000|2023-11-20 04:40:00|4073.7|4064.7|4073.6|4064.6|4073.7|4064.7|4073.4|4064.4|0
1700455500000|2023-11-20 04:45:00|4073.4|4064.4|4073.7|4064.7|4073.7|4064.7|4073.4|4064.4|0
1700455800000|2023-11-20 04:50:00|4073.6|4064.6|4073.6|4064.6|4073.7|4064.7|4073.4|4064.4|0
1700456400000|2023-11-20 05:00:00|4073.4|4064.4|4058.4|4054.4|4073.4|4064.4|4057.9|4053.9|959
1700456700000|2023-11-20 05:05:00|4057.9|4053.9|4056.9|4052.9|4061.9|4057.9|4053.9|4049.9|714
1700457000000|2023-11-20 05:10:00|4057.9|4053.9|4071.9|4067.9|4072.9|4068.9|4057.9|4053.9|957
1700457300000|2023-11-20 05:15:00|4072.9|4068.9|4069.9|4065.9|4077.9|4073.9|4067.9|4063.9|1088
1700457600000|2023-11-20 05:20:00|4069.4|4065.4|4073.9|4069.9|4075.9|4071.9|4068.9|4064.9|1296
1700457900000|2023-11-20 05:25:00|4074.9|4070.9|4076.9|4072.9|4078.9|4074.9|4071.9|4067.9|857
1700458200000|2023-11-20 05:30:00|4077.9|4073.9|4077.9|4073.9|4080.9|4076.9|4070.9|4066.9|795
1700458500000|2023-11-20 05:35:00|4078.4|4074.4|4080.9|4076.9|4084.9|4080.9|4077.9|4073.9|1008
1700458800000|2023-11-20 05:40:00|4080.4|4076.4|4077.9|4073.9|4080.4|4076.4|4073.9|4069.9|989
1700459100000|2023-11-20 05:45:00|4078.9|4074.9|4070.4|4066.4|4079.9|4075.9|4069.9|4065.9|616
1700459400000|2023-11-20 05:50:00|4069.9|4065.9|4070.4|4066.4|4070.9|4066.9|4065.4|4061.4|961
1700459700000|2023-11-20 05:55:00|4070.9|4066.9|4070.9|4066.9|4073.9|4069.9|4068.9|4064.9|617
1700460000000|2023-11-20 06:00:00|4071.9|4067.9|4076.9|4072.9|4077.9|4073.9|4069.9|4065.9|769
1700460300000|2023-11-20 06:05:00|4077.4|4073.4|4079.9|4075.9|4081.9|4077.9|4076.9|4072.9|656
1700460600000|2023-11-20 06:10:00|4078.9|4074.9|4068.9|4064.9|4079.9|4075.9|4067.9|4063.9|736
1700460900000|2023-11-20 06:15:00|4067.9|4063.9|4069.9|4065.9|4073.9|4069.9|4066.9|4062.9|583
1700461200000|2023-11-20 06:20:00|4070.9|4066.9|4067.9|4063.9|4076.4|4072.4|4065.4|4061.4|1489
1700461500000|2023-11-20 06:25:00|4066.9|4062.9|4059.9|4055.9|4068.9|4064.9|4059.4|4055.4|762
1700461800000|2023-11-20 06:30:00|4058.9|4054.9|4052.9|4048.9|4061.9|4057.9|4051.9|4047.9|955
1700462100000|2023-11-20 06:35:00|4052.4|4048.4|4054.9|4050.9|4055.9|4051.9|4046.9|4042.9|1041
1700462400000|2023-11-20 06:40:00|4054.4|4050.4|4059.9|4055.9|4060.9|4056.9|4052.9|4048.9|1129
1700462700000|2023-11-20 06:45:00|4060.4|4056.4|4061.9|4057.9|4062.9|4058.9|4058.9|4054.9|664
1700463000000|2023-11-20 06:50:00|4062.4|4058.4|4062.9|4058.9|4064.9|4060.9|4060.9|4056.9|736
1700463300000|2023-11-20 06:55:00|4063.4|4059.4|4062.9|4058.9|4064.9|4060.9|4061.9|4057.9|887
1700463600000|2023-11-20 07:00:00|4063.4|4059.4|4065.9|4061.9|4072.9|4068.9|4061.9|4057.9|864
1700463900000|2023-11-20 07:05:00|4064.9|4060.9|4065.9|4061.9|4068.9|4064.9|4062.9|4058.9|1032
1700464200000|2023-11-20 07:10:00|4065.4|4061.4|4065.4|4061.4|4067.9|4063.9|4063.9|4059.9|1040
1700464500000|2023-11-20 07:15:00|4065.9|4061.9|4069.9|4065.9|4070.9|4066.9|4064.9|4060.9|696
1700464800000|2023-11-20 07:20:00|4069.4|4065.4|4066.4|4062.4|4069.9|4065.9|4064.9|4060.9|449
1700465100000|2023-11-20 07:25:00|4066.9|4062.9|4073.9|4069.9|4076.9|4072.9|4065.9|4061.9|1286
1700465400000|2023-11-20 07:30:00|4074.4|4070.4|4078.9|4074.9|4079.9|4075.9|4073.9|4069.9|1264
1700465700000|2023-11-20 07:35:00|4079.9|4075.9|4077.9|4073.9|4079.9|4075.9|4073.9|4069.9|1374
1700466000000|2023-11-20 07:40:00|4078.9|4074.9|4082.9|4078.9|4082.9|4078.9|4076.9|4072.9|1634
1700466300000|2023-11-20 07:45:00|4081.9|4077.9|4077.9|4073.9|4082.9|4078.9|4077.9|4073.9|1862
1700466600000|2023-11-20 07:50:00|4076.9|4072.9|4074.9|4070.9|4076.9|4072.9|4072.9|4068.9|1516
1700466900000|2023-11-20 07:55:00|4075.9|4071.9|4073.9|4069.9|4076.9|4072.9|4071.9|4067.9|1780
1700467200000|2023-11-20 08:00:00|4072.9|4068.9|4082.9|4078.9|4082.9|4078.9|4072.9|4068.9|1109
1700467500000|2023-11-20 08:05:00|4083.9|4079.9|4078.9|4074.9|4084.9|4080.9|4077.9|4073.9|2244
1700467800000|2023-11-20 08:10:00|4079.4|4075.4|4078.9|4074.9|4081.9|4077.9|4075.9|4071.9|2102
1700468100000|2023-11-20 08:15:00|4077.9|4073.9|4073.9|4069.9|4078.9|4074.9|4072.9|4068.9|816
1700468400000|2023-11-20 08:20:00|4072.9|4068.9|4070.9|4066.9|4072.9|4068.9|4068.9|4064.9|740
1700468700000|2023-11-20 08:25:00|4070.4|4066.4|4072.9|4068.9|4073.4|4069.4|4066.9|4062.9|591
1700469000000|2023-11-20 08:30:00|4074.7|4065.7|4076|4067|4076.1|4067.1|4074.7|4065.7|5
1700469300000|2023-11-20 08:35:00|4075.9|4066.9|4076.3|4067.3|4076.8|4067.8|4075.8|4066.8|0
1700469600000|2023-11-20 08:40:00|4076.5|4067.5|4081.2|4072.2|4082|4073|4076.5|4067.5|0
1700469900000|2023-11-20 08:45:00|4081.1|4072.1|4080.7|4071.7|4081.8|4072.8|4080.1|4071.1|0
1700470200000|2023-11-20 08:50:00|4080.9|4071.9|4081.6|4072.6|4082|4073|4080.7|4071.7|0
1700470500000|2023-11-20 08:55:00|4081.4|4072.4|4080.6|4071.6|4081.9|4072.9|4080.3|4071.3|0
1700470800000|2023-11-20 09:00:00|4080.8|4071.8|4081.8|4072.8|4082.6|4073.6|4080.7|4071.7|0
1700471100000|2023-11-20 09:05:00|4081.9|4072.9|4083.1|4074.1|4083.3|4074.3|4081.6|4072.6|0
1700471400000|2023-11-20 09:10:00|4083|4074|4083.4|4074.4|4083.6|4074.6|4082.3|4073.3|0
1700471700000|2023-11-20 09:15:00|4083.2|4074.2|4089.9|4083.9|4092.9|4086.9|4081.4|4074.2|231
1700472000000|2023-11-20 09:20:00|4088.9|4082.9|4086.4|4080.4|4089.9|4083.9|4084.9|4078.9|57
1700472300000|2023-11-20 09:25:00|4085.9|4079.9|4090.4|4084.4|4091.9|4085.9|4082.9|4076.9|214
1700472600000|2023-11-20 09:30:00|4089.9|4083.9|4095.4|4089.4|4096.9|4090.9|4088.9|4082.9|152
1700472900000|2023-11-20 09:35:00|4095.9|4089.9|4087.9|4081.9|4095.9|4089.9|4086.9|4080.9|45
1700473200000|2023-11-20 09:40:00|4087.4|4081.4|4089.4|4083.4|4091.9|4085.9|4086.9|4080.9|23
1700473500000|2023-11-20 09:45:00|4089.9|4083.9|4095.9|4089.9|4095.9|4089.9|4087.4|4081.4|80
1700473800000|2023-11-20 09:50:00|4095.4|4089.4|4098.9|4092.9|4099.9|4093.9|4094.4|4088.4|217
1700474100000|2023-11-20 09:55:00|4098.4|4092.4|4097.9|4091.9|4098.9|4092.9|4094.9|4088.9|72
1700474400000|2023-11-20 10:00:00|4097.4|4091.4|4098.4|4092.4|4099.9|4093.9|4095.9|4089.9|79
1700474700000|2023-11-20 10:05:00|4097.9|4091.9|4095.9|4089.9|4097.9|4091.9|4094.9|4088.9|34
1700475000000|2023-11-20 10:10:00|4096.4|4090.4|4097.4|4091.4|4097.4|4091.4|4094.9|4088.9|18
1700475300000|2023-11-20 10:15:00|4098.4|4090.4|4099.4|4092.4|4099.4|4092.4|4097.4|4090.4|9
1700475600000|2023-11-20 10:20:00|4100.4|4091.4|4094.4|4086.4|4100.4|4092.4|4093.4|4086.4|19
1700475900000|2023-11-20 10:25:00|4093.4|4087.4|4093.4|4086.4|4094.4|4087.4|4091.4|4084.4|2
1700476200000|2023-11-20 10:30:00|4094.4|4087.4|4094.4|4087.4|4095.4|4088.4|4093.4|4086.4|6
1700476500000|2023-11-20 10:35:00|4093.4|4086.4|4093.4|4086.4|4094.4|4087.4|4088.4|4081.4|143
1700476800000|2023-11-20 10:40:00|4094.4|4087.4|4092.4|4085.4|4094.4|4087.4|4092.4|4085.4|8
1700477100000|2023-11-20 10:45:00|4093.4|4086.4|4093.4|4086.4|4095.4|4087.4|4092.4|4085.4|15
1700477400000|2023-11-20 10:50:00|4094.4|4087.4|4095.4|4088.4|4096.4|4088.4|4094.4|4086.4|5
1700477700000|2023-11-20 10:55:00|4096.4|4089.4|4095.4|4088.4|4096.4|4089.4|4095.4|4087.4|21
1700478000000|2023-11-20 11:00:00|4096.4|4087.4|4096.4|4088.4|4096.4|4089.4|4094.4|4087.4|4
1700478300000|2023-11-20 11:05:00|4095.4|4089.4|4095.4|4087.4|4097.4|4089.4|4094.4|4087.4|29
1700478600000|2023-11-20 11:10:00|4094.4|4088.4|4096.4|4088.4|4096.4|4089.4|4094.4|4087.4|6
1700478900000|2023-11-20 11:15:00|4095.4|4089.4|4092.4|4085.4|4096.4|4089.4|4092.4|4085.4|12
1700479200000|2023-11-20 11:20:00|4091.4|4084.4|4091.4|4083.4|4092.4|4084.4|4090.4|4082.4|21
1700479500000|2023-11-20 11:25:00|4090.4|4084.4|4093.4|4086.4|4095.4|4087.4|4090.4|4084.4|17
1700479800000|2023-11-20 11:30:00|4092.4|4085.4|4093.4|4085.4|4093.4|4086.4|4091.4|4084.4|24
1700480100000|2023-11-20 11:35:00|4092.4|4084.4|4092.4|4084.4|4093.4|4085.4|4091.4|4084.4|6
1700480400000|2023-11-20 11:40:00|4091.4|4085.4|4093.4|4086.4|4094.4|4087.4|4091.4|4084.4|14
1700480700000|2023-11-20 11:45:00|4092.4|4085.4|4093.4|4085.4|4093.4|4086.4|4092.4|4084.4|6
1700481000000|2023-11-20 11:50:00|4092.4|4086.4|4093.4|4085.4|4093.4|4086.4|4092.4|4084.4|1
1700481300000|2023-11-20 11:55:00|4094.4|4086.4|4094.4|4087.4|4095.4|4088.4|4094.4|4085.4|2
1700481600000|2023-11-20 12:00:00|4093.4|4086.4|4091.4|4084.4|4093.4|4086.4|4091.4|4084.4|12
1700481900000|2023-11-20 12:05:00|4092.4|4083.4|4091.4|4083.4|4092.4|4084.4|4089.4|4082.4|25
1700482200000|2023-11-20 12:10:00|4090.4|4084.4|4087.4|4080.4|4091.4|4084.4|4087.4|4080.4|53
1700482500000|2023-11-20 12:15:00|4088.4|4081.4|4087.4|4080.4|4088.4|4081.4|4087.4|4080.4|3
1700482800000|2023-11-20 12:20:00|4088.4|4081.4|4086.4|4078.4|4089.4|4081.4|4085.4|4078.4|8
1700483100000|2023-11-20 12:25:00|4085.4|4079.4|4084.4|4076.4|4086.4|4079.4|4083.4|4076.4|7
1700483400000|2023-11-20 12:30:00|4083.4|4077.4|4089.4|4081.4|4090.4|4082.4|4083.4|4076.4|29
1700483700000|2023-11-20 12:35:00|4088.4|4082.4|4089.4|4082.4|4091.4|4084.4|4088.4|4081.4|16
1700484000000|2023-11-20 12:40:00|4090.4|4081.4|4087.4|4080.4|4090.4|4083.4|4086.4|4079.4|17
1700484300000|2023-11-20 12:45:00|4088.4|4081.4|4088.4|4081.4|4088.4|4081.4|4087.4|4080.4|3
1700484600000|2023-11-20 12:50:00|4089.4|4080.4|4090.4|4082.4|4090.4|4083.4|4087.4|4080.4|1
1700484900000|2023-11-20 12:55:00||4083.4||4083.4||4083.4||4082.4|0
1700485200000|2023-11-20 13:00:00|4091.4|4084.4|4093.4|4085.4|4093.4|4086.4|4090.4|4083.4|18
1700485500000|2023-11-20 13:05:00|4092.4|4084.4|4093.4|4086.4|4094.4|4087.4|4092.4|4084.4|30
1700485800000|2023-11-20 13:10:00|4094.4|4087.4|4095.4|4087.4|4095.4|4087.4|4092.4|4085.4|10
1700486100000|2023-11-20 13:15:00|4094.4|4088.4|4093.4|4086.4|4096.4|4088.4|4093.4|4086.4|9
1700486400000|2023-11-20 13:20:00|4094.4|4087.4|4096.4|4088.4|4096.4|4088.4|4093.4|4086.4|5
1700486700000|2023-11-20 13:25:00|4095.4|4089.4|4093.4|4086.4|4096.4|4089.4|4093.4|4086.4|7
1700487000000|2023-11-20 13:30:00|4092.4|4085.4|4092.4|4084.4|4092.4|4085.4|4090.4|4083.4|16
1700487300000|2023-11-20 13:35:00|4091.4|4085.4|4094.4|4087.4|4095.4|4088.4|4091.4|4084.4|28
1700487600000|2023-11-20 13:40:00|4095.4|4088.4|4096.4|4088.4|4096.4|4089.4|4094.4|4087.4|6
1700487900000|2023-11-20 13:45:00|4095.4|4089.4|4095.4|4088.4|4096.4|4089.4|4095.4|4088.4|3
1700488200000|2023-11-20 13:50:00|4096.4|4087.4|4096.4|4088.4|4096.4|4088.4|4094.4|4087.4|2
1700488500000|2023-11-20 13:55:00|4097.4|4089.4|4096.4|4090.4|4098.4|4090.4|4096.4|4089.4|6
1700488800000|2023-11-20 14:00:00|4096.9|4090.9|4095.4|4089.4|4098.9|4092.9|4094.9|4088.9|40
1700489100000|2023-11-20 14:05:00|4094.9|4088.9|4095.9|4089.9|4095.9|4089.9|4093.9|4087.9|7
1700489400000|2023-11-20 14:10:00|4095.4|4089.4|4093.9|4087.9|4095.9|4089.9|4092.9|4086.9|8
1700489700000|2023-11-20 14:15:00|4092.9|4086.9|4091.4|4085.4|4093.4|4087.4|4090.9|4084.9|13
1700490000000|2023-11-20 14:20:00|4090.9|4084.9|4089.9|4083.9|4091.4|4085.4|4089.9|4083.9|25
1700490300000|2023-11-20 14:25:00|4088.9|4082.9|4089.9|4083.9|4090.9|4084.9|4087.9|4081.9|29
1700490600000|2023-11-20 14:30:00|4089.4|4083.4|4109.9|4103.9|4109.9|4103.9|4085.9|4079.9|542
1700490900000|2023-11-20 14:35:00|4109.4|4103.4|4112.9|4106.9|4118.9|4112.9|4104.9|4098.9|554
1700491200000|2023-11-20 14:40:00|4113.4|4107.4|4122.4|4116.4|4124.9|4118.9|4112.9|4106.9|455
1700491500000|2023-11-20 14:45:00|4121.9|4115.9|4132.4|4126.4|4132.9|4126.9|4118.9|4112.9|362
1700491800000|2023-11-20 14:50:00|4132.9|4126.9|4136.9|4130.9|4137.9|4131.9|4126.4|4120.4|435
1700492100000|2023-11-20 14:55:00|4137.9|4131.9|4147.4|4141.4|4147.9|4141.9|4134.4|4128.4|375
1700492400000|2023-11-20 15:00:00|4147.9|4141.9|4151.9|4145.9|4154.4|4148.4|4139.4|4133.4|534
1700492700000|2023-11-20 15:05:00|4151.4|4145.4|4143.9|4137.9|4156.9|4150.9|4141.9|4135.9|727
1700493000000|2023-11-20 15:10:00|4144.4|4138.4|4151.4|4145.4|4152.9|4146.9|4141.9|4135.9|220
1700493300000|2023-11-20 15:15:00|4151.9|4145.9|4146.4|4140.4|4153.9|4147.9|4143.9|4137.9|189
1700493600000|2023-11-20 15:20:00|4146.9|4140.9|4140.9|4134.9|4146.9|4140.9|4135.9|4129.9|212
1700493900000|2023-11-20 15:25:00|4140.4|4134.4|4142.9|4136.9|4142.9|4136.9|4138.9|4132.9|88
1700494200000|2023-11-20 15:30:00|4142.4|4136.4|4138.9|4132.9|4143.9|4137.9|4133.9|4127.9|94
1700494500000|2023-11-20 15:35:00|4139.4|4133.4|4139.9|4133.9|4140.9|4134.9|4135.9|4129.9|50
1700494800000|2023-11-20 15:40:00|4140.4|4134.4|4143.9|4137.9|4143.9|4137.9|4139.9|4133.9|99
1700495100000|2023-11-20 15:45:00|4145.4|4139.4|4150.9|4144.9|4152.9|4146.9|4143.9|4137.9|109
1700495400000|2023-11-20 15:50:00|4150.4|4144.4|4156.4|4150.4|4157.9|4151.9|4149.9|4143.9|164
1700495700000|2023-11-20 15:55:00|4155.9|4149.9|4156.9|4150.9|4157.9|4151.9|4154.4|4148.4|105
1700496000000|2023-11-20 16:00:00|4156.4|4150.4|4154.9|4148.9|4156.9|4150.9|4152.9|4146.9|187
1700496300000|2023-11-20 16:05:00|4154.4|4148.4|4152.9|4146.9|4155.9|4149.9|4151.9|4145.9|89
1700496600000|2023-11-20 16:10:00|4153.4|4147.4|4159.9|4153.9|4159.9|4153.9|4152.9|4146.9|119
1700496900000|2023-11-20 16:15:00|4159.4|4153.4|4156.9|4150.9|4159.9|4153.9|4155.9|4149.9|160
1700497200000|2023-11-20 16:20:00|4155.9|4149.9|4158.9|4152.9|4158.9|4152.9|4155.9|4149.9|56
1700497500000|2023-11-20 16:25:00|4159.4|4153.4|4158.9|4152.9|4160.4|4154.4|4155.9|4149.9|172
1700497800000|2023-11-20 16:30:00|4158.4|4152.4|4161.4|4155.4|4161.9|4155.9|4156.9|4150.9|71
1700498100000|2023-11-20 16:35:00|4160.9|4154.9|4148.9|4142.9|4161.4|4155.4|4146.9|4140.9|236
1700498400000|2023-11-20 16:40:00|4148.4|4142.4|4155.9|4149.9|4156.4|4150.4|4146.9|4140.9|55
1700498700000|2023-11-20 16:45:00|4155.4|4149.4|4152.9|4146.9|4155.4|4149.4|4150.9|4144.9|51
1700499000000|2023-11-20 16:50:00|4152.4|4146.4|4155.9|4149.9|4155.9|4149.9|4151.9|4145.9|11
1700499300000|2023-11-20 16:55:00|4156.4|4150.4|4152.4|4146.4|4156.4|4150.4|4151.9|4145.9|20
1700499600000|2023-11-20 17:00:00|4152.9|4146.9|4155.9|4149.9|4155.9|4149.9|4151.9|4145.9|15
1700499900000|2023-11-20 17:05:00|4156.9|4150.9|4152.9|4146.9|4158.9|4152.9|4151.9|4145.9|74
1700500200000|2023-11-20 17:10:00|4152.4|4146.4|4152.9|4146.9|4154.9|4148.9|4152.4|4146.4|38
1700500500000|2023-11-20 17:15:00|4153.4|4147.4|4152.4|4146.4|4153.9|4147.9|4151.9|4145.9|29
1700500800000|2023-11-20 17:20:00|4152.9|4146.9|4149.9|4143.9|4152.9|4146.9|4147.9|4141.9|43
1700501100000|2023-11-20 17:25:00|4150.4|4144.4|4142.9|4136.9|4150.9|4144.9|4141.9|4135.9|47
1700501400000|2023-11-20 17:30:00|4141.9|4135.9|4142.9|4136.9|4143.9|4137.9|4140.9|4134.9|50
1700501700000|2023-11-20 17:35:00|4142.4|4136.4|4144.9|4138.9|4145.4|4139.4|4142.4|4136.4|18
1700502000000|2023-11-20 17:40:00|4144.4|4138.4|4139.4|4133.4|4144.4|4138.4|4137.9|4131.9|28
1700502300000|2023-11-20 17:45:00|4138.9|4132.9|4141.9|4135.9|4141.9|4135.9|4138.9|4132.9|23
1700502600000|2023-11-20 17:50:00|4141.4|4135.4|4142.9|4136.9|4143.4|4137.4|4140.9|4134.9|23
1700502900000|2023-11-20 17:55:00|4141.9|4135.9|4139.9|4133.9|4142.9|4136.9|4139.9|4133.9|56
1700503200000|2023-11-20 18:00:00|4140.4|4134.4|4151.4|4145.4|4152.9|4146.9|4140.4|4134.4|36
1700503500000|2023-11-20 18:05:00|4150.9|4144.9|4148.9|4142.9|4150.9|4144.9|4145.4|4139.4|30
1700503800000|2023-11-20 18:10:00|4149.4|4143.4|4149.4|4143.4|4150.9|4144.9|4147.4|4141.4|18
1700504100000|2023-11-20 18:15:00|4148.9|4142.9|4150.9|4144.9|4150.9|4144.9|4145.9|4139.9|25
1700504400000|2023-11-20 18:20:00|4151.4|4145.4|4151.9|4145.9|4151.9|4145.9|4150.4|4144.4|21
1700504700000|2023-11-20 18:25:00|4152.4|4146.4|4154.4|4148.4|4154.9|4148.9|4151.9|4145.9|24
1700505000000|2023-11-20 18:30:00|4154.9|4148.9|4151.9|4145.9|4154.9|4148.9|4148.9|4142.9|40
1700505300000|2023-11-20 18:35:00|4151.4|4145.4|4149.9|4143.9|4152.9|4146.9|4149.9|4143.9|16
1700505600000|2023-11-20 18:40:00|4150.4|4144.4|4150.9|4144.9|4151.9|4145.9|4149.9|4143.9|15
1700505900000|2023-11-20 18:45:00|4150.4|4144.4|4149.9|4143.9|4151.9|4145.9|4148.9|4142.9|20
1700506200000|2023-11-20 18:50:00|4150.4|4144.4|4145.9|4139.9|4150.9|4144.9|4145.9|4139.9|32
1700506500000|2023-11-20 18:55:00|4146.4|4140.4|4147.9|4138.9|4148.9|4142.9|4145.9|4138.9|18
1700506800000|2023-11-20 19:00:00|4148|4139|4150.1|4141.1|4150.1|4141.1|4147.9|4138.9|0
1700507100000|2023-11-20 19:05:00|4150|4141|4148.9|4139.9|4150.2|4141.2|4148.7|4139.7|0
1700507400000|2023-11-20 19:10:00|4149|4140|4151.6|4142.6|4151.6|4142.6|4148.9|4139.9|0
1700507700000|2023-11-20 19:15:00|4151.7|4142.7|4153.8|4144.8|4154.3|4145.3|4151.5|4142.5|0
1700508000000|2023-11-20 19:20:00|4153.7|4144.7|4154.1|4145.1|4154.1|4145.1|4152.4|4143.4|0
1700508300000|2023-11-20 19:25:00|4154.2|4145.2|4154|4145|4154.2|4145.2|4153.3|4144.3|0
1700508600000|2023-11-20 19:30:00|4154.1|4145.1|4154.4|4145.4|4154.4|4145.4|4154.1|4145.1|0
1700508900000|2023-11-20 19:35:00|4154.5|4145.5|4154.6|4145.6|4155.8|4146.8|4154.4|4145.4|0
1700509200000|2023-11-20 19:40:00|4154.7|4145.7|4156.3|4147.3|4156.4|4147.4|4154.5|4145.5|0
1700509500000|2023-11-20 19:45:00|4156.4|4147.4|4160.1|4151.1|4160.5|4151.5|4156.4|4147.4|0
1700509800000|2023-11-20 19:50:00|4160.2|4151.2|4162|4153|4162|4153|4160|4151|0
1700510100000|2023-11-20 19:55:00|4162.1|4153.1|4162|4153|4162.8|4153.8|4161.2|4152.2|0
1700510400000|2023-11-20 20:00:00|4161.9|4152.9|4162.2|4153.2|4162.3|4153.3|4161.8|4152.8|0
1700510700000|2023-11-20 20:05:00|4162.3|4153.3|4162.6|4153.6|4162.6|4153.6|4161.6|4152.6|0
1700511000000|2023-11-20 20:10:00|4162.5|4153.5|4163.7|4154.7|4163.7|4154.7|4162.4|4153.4|0
1700511300000|2023-11-20 20:15:00|4163.6|4154.6|4160.3|4151.3|4163.7|4154.7|4160.1|4151.1|0
1700511600000|2023-11-20 20:20:00|4160.2|4151.2|4155.8|4146.8|4160.2|4151.2|4155.7|4146.7|0
1700511900000|2023-11-20 20:25:00|4155.7|4146.7|4157|4148|4157.2|4148.2|4155.7|4146.7|0
1700512200000|2023-11-20 20:30:00|4156.9|4147.9|4158|4149|4158.2|4149.2|4156.9|4147.9|0
1700512500000|2023-11-20 20:35:00|4157.9|4148.9|4162|4153|4162|4153|4157.2|4148.2|0
1700512800000|2023-11-20 20:40:00|4162.1|4153.1|4161.4|4152.4|4163.4|4154.4|4161.3|4152.3|0
1700513100000|2023-11-20 20:45:00|4161.3|4152.3|4161.5|4152.5|4161.5|4152.5|4160.5|4151.5|0
1700513400000|2023-11-20 20:50:00|4161.4|4152.4|4155.3|4146.3|4162|4153|4155.3|4146.3|0
1700513700000|2023-11-20 20:55:00|4155.2|4146.2|4156.5|4147.5|4158.3|4149.3|4153.8|4144.8|0
1700514000000|2023-11-20 21:00:00|4156.4|4147.4|4154.7|4145.7|4156.9|4147.9|4154.3|4145.3|0
1700514300000|2023-11-20 21:05:00|4154.5|4145.5|4153.8|4144.8|4155|4146|4153.7|4144.7|0
1700514600000|2023-11-20 21:10:00|4154|4145|4153.8|4144.8|4154|4145|4153.4|4144.4|0
1700514900000|2023-11-20 21:15:00|4153.6|4144.6|4154.7|4145.7|4154.7|4145.7|4153.6|4144.6|0
1700515200000|2023-11-20 21:20:00|4154.5|4145.5|4154.3|4145.3|4154.5|4145.5|4154.3|4145.3|0
1700515500000|2023-11-20 21:25:00|4154.2|4145.2|4154.3|4145.3|4154.5|4145.5|4154.1|4145.1|0
1700515800000|2023-11-20 21:30:00|4154.2|4145.2|4154.9|4145.9|4154.9|4145.9|4154.1|4145.1|0
1700516100000|2023-11-20 21:35:00|4155|4146|4154.9|4145.9|4155.3|4146.3|4154.7|4145.7|0
1700516400000|2023-11-20 21:40:00|4155|4146|4155.1|4146.1|4155.1|4146.1|4155|4146|0
1700516700000|2023-11-20 21:45:00|4154.9|4145.9|4155.1|4146.1|4155.4|4146.4|4154.9|4145.9|0
1700517000000|2023-11-20 21:50:00|4155.2|4146.2|4156.3|4147.3|4156.3|4147.3|4155.2|4146.2|0
1700517300000|2023-11-20 21:55:00|4156.5|4147.5|4156.6|4147.6|4156.6|4147.6|4156.3|4147.3|0
1700517600000|2023-11-20 22:00:00|4156.5|4147.5|4156.7|4147.7|4156.7|4147.7|4156.5|4147.5|0
1700517900000|2023-11-20 22:05:00|4156.8|4147.8|4157|4148|4157|4148|4156.8|4147.8|0
1700518200000|2023-11-20 22:10:00|4156.8|4147.8|4156.8|4147.8|4157.1|4148.1|4156.8|4147.8|0
1700518800000|2023-11-20 22:20:00|4156.9|4147.9|4156.8|4147.8|4156.9|4147.9|4156.8|4147.8|0
1700519100000|2023-11-20 22:25:00|4156.9|4147.9|4156.9|4147.9|4156.9|4147.9|4156.9|4147.9|0
1700519400000|2023-11-20 22:30:00|4157|4148|4157|4148|4157|4148|4157|4148|0
1700520000000|2023-11-20 22:40:00|4157.7|4148.7|4157.5|4148.5|4157.7|4148.7|4157.5|4148.5|0
1700520300000|2023-11-20 22:45:00|4157.6|4148.6|4158.3|4149.3|4158.3|4149.3|4157.5|4148.5|0
1700520600000|2023-11-20 22:50:00|4158.2|4149.2|4158.4|4149.4|4158.6|4149.6|4158.2|4149.2|0
1700520900000|2023-11-20 22:55:00|4158.5|4149.5|4158.5|4149.5|4158.5|4149.5|4158.5|4149.5|0
1700521200000|2023-11-20 23:00:00|4158.9|4149.9|4158.8|4149.8|4159.1|4150.1|4157.7|4148.7|0
1700521500000|2023-11-20 23:05:00|4159|4150|4159.7|4150.7|4159.9|4150.9|4158.8|4149.8|0
1700521800000|2023-11-20 23:10:00|4159.8|4150.8|4159.9|4150.9|4160|4151|4159.2|4150.2|0
1700522100000|2023-11-20 23:15:00|4159.7|4150.7|4159|4150|4159.7|4150.7|4158.8|4149.8|0
1700522400000|2023-11-20 23:20:00|4159.2|4150.2|4159|4150|4159.2|4150.2|4158.8|4149.8|0
1700522700000|2023-11-20 23:25:00|4158.8|4149.8|4158.8|4149.8|4159|4150|4158.8|4149.8|0
1700523000000|2023-11-20 23:30:00|4159|4150|4158.4|4149.4|4159.2|4150.2|4158.2|4149.2|0
1700523300000|2023-11-20 23:35:00|4158.6|4149.6|4159.5|4150.5|4159.5|4150.5|4158.6|4149.6|0
1700523600000|2023-11-20 23:40:00|4159.4|4150.4|4159.5|4150.5|4159.7|4150.7|4159.4|4150.4|0
1700523900000|2023-11-20 23:45:00|4159.4|4150.4|4159.6|4150.6|4159.7|4150.7|4159.2|4150.2|0
1700524200000|2023-11-20 23:50:00|4159.5|4150.5|4160|4151|4160|4151|4159.5|4150.5|0
1700524500000|2023-11-20 23:55:00|4159.8|4150.8|4159.9|4150.9|4159.9|4150.9|4159.7|4150.7|0
1700524800000|2023-11-21 00:00:00|4159.8|4150.8|4159.2|4150.2|4159.9|4150.9|4159.2|4150.2|0
1700525100000|2023-11-21 00:05:00|4159.3|4150.3|4158.8|4149.8|4159.4|4150.4|4158.6|4149.6|0
1700525400000|2023-11-21 00:10:00|4159|4150|4159.8|4150.8|4159.8|4150.8|4158.8|4149.8|0
1700525700000|2023-11-21 00:15:00|4160|4151|4160.3|4151.3|4160.6|4151.6|4159.7|4150.7|0
1700526000000|2023-11-21 00:20:00|4160.4|4151.4|4160.7|4151.7|4160.8|4151.8|4160.3|4151.3|0
1700526300000|2023-11-21 00:25:00|4160.5|4151.5|4160.8|4151.8|4161|4152|4160.5|4151.5|0
1700526600000|2023-11-21 00:30:00|4160.9|4151.9|4161.2|4152.2|4161.4|4152.4|4160.5|4151.5|0
1700526900000|2023-11-21 00:35:00|4161.3|4152.3|4161.4|4152.4|4161.6|4152.6|4161.2|4152.2|0
1700527200000|2023-11-21 00:40:00|4161.2|4152.2|4160.6|4151.6|4161.2|4152.2|4160.5|4151.5|0
1700527500000|2023-11-21 00:45:00|4160.7|4151.7|4161.6|4152.6|4161.6|4152.6|4160.6|4151.6|0
1700527800000|2023-11-21 00:50:00|4161.4|4152.4|4160.6|4151.6|4161.4|4152.4|4160.4|4151.4|0
1700528100000|2023-11-21 00:55:00|4160.5|4151.5|4160.5|4151.5|4160.5|4151.5|4160.2|4151.2|0
1700528400000|2023-11-21 01:00:00|4160.3|4151.3|4157|4148|4160.6|4151.6|4157|4148|0
1700528700000|2023-11-21 01:05:00|4157.2|4148.2|4156.8|4147.8|4157.2|4148.2|4156.7|4147.7|0
1700529000000|2023-11-21 01:10:00|4157|4148|4156.6|4147.6|4157.2|4148.2|4156.6|4147.6|0
1700529300000|2023-11-21 01:15:00|4156.7|4147.7|4140.7|4136.7|4156.9|4151.7|4140.7|4136.7|681
1700529600000|2023-11-21 01:20:00|4140.2|4136.2|4153.7|4149.7|4155.2|4151.2|4136.7|4132.7|1070
1700529900000|2023-11-21 01:25:00|4153.2|4149.2|4156.2|4152.2|4161.2|4157.2|4145.2|4141.2|978
1700530200000|2023-11-21 01:30:00|4157.2|4153.2|4141.2|4137.2|4161.2|4157.2|4133.2|4129.2|3535
1700530500000|2023-11-21 01:35:00|4142.2|4138.2|4147.2|4143.2|4147.2|4143.2|4134.2|4130.2|2588
1700530800000|2023-11-21 01:40:00|4147.7|4143.7|4146.2|4142.2|4155.2|4151.2|4141.7|4137.7|2912
1700531100000|2023-11-21 01:45:00|4146.7|4142.7|4143.2|4139.2|4154.7|4150.7|4142.2|4138.2|1974
1700531400000|2023-11-21 01:50:00|4143.7|4139.7|4126.2|4122.2|4145.7|4141.7|4125.2|4121.2|2053
1700531700000|2023-11-21 01:55:00|4127.2|4123.2|4135.3|4131.3|4136.3|4132.3|4119.2|4115.2|2747
1700532000000|2023-11-21 02:00:00|4134.3|4130.3|4145.3|4141.3|4146.3|4142.3|4134.3|4130.3|2432
1700532300000|2023-11-21 02:05:00|4146.3|4142.3|4138.3|4134.3|4150.3|4146.3|4136.3|4132.3|1223
1700532600000|2023-11-21 02:10:00|4137.3|4133.3|4128.3|4124.3|4139.3|4135.3|4128.3|4124.3|1547
1700532900000|2023-11-21 02:15:00|4127.8|4123.8|4127.8|4123.8|4138.8|4134.8|4127.3|4123.3|920
1700533200000|2023-11-21 02:20:00|4128.3|4124.3|4125.3|4121.3|4131.3|4127.3|4122.3|4118.3|1468
1700533500000|2023-11-21 02:25:00|4126.3|4122.3|4115.3|4111.3|4127.3|4123.3|4113.3|4109.3|1424
1700533800000|2023-11-21 02:30:00|4114.8|4110.8|4122.3|4118.3|4122.3|4118.3|4113.3|4109.3|1490
1700534100000|2023-11-21 02:35:00|4122.8|4118.8|4120.3|4116.3|4125.3|4121.3|4113.3|4109.3|816
1700534400000|2023-11-21 02:40:00|4119.8|4115.8|4120.3|4116.3|4125.3|4121.3|4118.3|4114.3|1354
1700534700000|2023-11-21 02:45:00|4119.3|4115.3|4121.8|4117.8|4128.3|4124.3|4117.3|4113.3|775
1700535000000|2023-11-21 02:50:00|4121.3|4117.3|4114.3|4110.3|4122.3|4118.3|4114.3|4110.3|420
1700535300000|2023-11-21 02:55:00|4115.3|4111.3|4107.3|4103.3|4116.3|4112.3|4107.3|4103.3|865
1700535600000|2023-11-21 03:00:00|4108.3|4104.3|4113.3|4109.3|4119.3|4115.3|4108.3|4104.3|568
1700535900000|2023-11-21 03:05:00|4112.8|4108.8|4112.3|4108.3|4118.8|4114.8|4111.3|4107.3|1062
1700536200000|2023-11-21 03:10:00|4112.8|4108.8|4115.3|4111.3|4118.3|4114.3|4111.3|4107.3|926
1700536500000|2023-11-21 03:15:00|4116.3|4112.3|4120.3|4116.3|4123.3|4119.3|4114.3|4110.3|765
1700536800000|2023-11-21 03:20:00|4120.8|4116.8|4120.3|4116.3|4126.3|4122.3|4118.8|4114.8|1097
1700537100000|2023-11-21 03:25:00|4119.8|4115.8|4118.3|4114.3|4123.3|4119.3|4116.3|4112.3|685
1700537400000|2023-11-21 03:30:00|4117.3|4113.3|4119.3|4115.3|4121.3|4117.3|4115.3|4111.3|621
1700537700000|2023-11-21 03:35:00|4120.3|4116.3|4125.3|4121.3|4125.3|4121.3|4120.3|4116.3|416
1700538000000|2023-11-21 03:40:00|4124.3|4120.3|4120.3|4116.3|4124.8|4120.8|4117.3|4113.3|259
1700538300000|2023-11-21 03:45:00|4121.3|4117.3|4118.3|4114.3|4122.3|4118.3|4118.3|4114.3|311
1700538600000|2023-11-21 03:50:00|4118.8|4114.8|4117.3|4113.3|4119.3|4115.3|4116.3|4112.3|282
1700538900000|2023-11-21 03:55:00|4117.8|4113.8|4119.3|4115.3|4122.3|4118.3|4117.3|4113.3|736
1700539200000|2023-11-21 04:00:00|4124.7|4115.7|4124.8|4115.8|4124.9|4115.9|4124.6|4115.6|0
1700539500000|2023-11-21 04:05:00|4125|4116|4124.8|4115.8|4125|4116|4124.8|4115.8|0
1700539800000|2023-11-21 04:10:00|4124.9|4115.9|4125|4116|4125|4116|4124.8|4115.8|0
1700540100000|2023-11-21 04:15:00|4124.8|4115.8|4124.6|4115.6|4125|4116|4124.6|4115.6|0
1700540400000|2023-11-21 04:20:00|4124.8|4115.8|4124.5|4115.5|4124.8|4115.8|4124.5|4115.5|0
1700540700000|2023-11-21 04:25:00|4124.6|4115.6|4124.6|4115.6|4124.6|4115.6|4124.4|4115.4|0
1700541000000|2023-11-21 04:30:00|4124.4|4115.4|4124|4115|4124.6|4115.6|4124|4115|0
1700541300000|2023-11-21 04:35:00|4123.8|4114.8|4123.7|4114.7|4123.8|4114.8|4123.4|4114.4|0
1700541600000|2023-11-21 04:40:00|4123.5|4114.5|4123.7|4114.7|4123.7|4114.7|4123.5|4114.5|0
1700541900000|2023-11-21 04:45:00|4123.8|4114.8|4123.3|4114.3|4123.8|4114.8|4123.2|4114.2|0
1700542200000|2023-11-21 04:50:00|4123.5|4114.5|4123.2|4114.2|4123.6|4114.6|4123.2|4114.2|0
1700542500000|2023-11-21 04:55:00|4123.4|4114.4|4123.5|4114.5|4123.5|4114.5|4123.3|4114.3|0
1700542800000|2023-11-21 05:00:00|4120.3|4116.3|4122.3|4118.3|4123.3|4119.3|4115.3|4111.3|1138
1700543100000|2023-11-21 05:05:00|4121.8|4117.8|4123.3|4119.3|4127.3|4123.3|4121.3|4117.3|757
1700543400000|2023-11-21 05:10:00|4123.8|4119.8|4128.3|4124.3|4128.3|4124.3|4120.3|4116.3|582
1700543700000|2023-11-21 05:15:00|4127.8|4123.8|4128.3|4124.3|4131.3|4127.3|4126.3|4122.3|636
1700544000000|2023-11-21 05:20:00|4127.8|4123.8|4131.3|4127.3|4133.3|4129.3|4126.3|4122.3|520
1700544300000|2023-11-21 05:25:00|4130.8|4126.8|4120.3|4116.3|4132.3|4128.3|4119.3|4115.3|577
1700544600000|2023-11-21 05:30:00|4120.8|4116.8|4117.3|4113.3|4123.3|4119.3|4116.3|4112.3|809
1700544900000|2023-11-21 05:35:00|4116.8|4112.8|4112.8|4108.8|4116.8|4112.8|4107.3|4103.3|989
1700545200000|2023-11-21 05:40:00|4113.3|4109.3|4114.3|4110.3|4117.3|4113.3|4111.3|4107.3|513
1700545500000|2023-11-21 05:45:00|4115.3|4111.3|4116.3|4112.3|4117.3|4113.3|4113.3|4109.3|489
1700545800000|2023-11-21 05:50:00|4116.8|4112.8|4108.3|4104.3|4116.8|4112.8|4104.3|4100.3|692
1700546100000|2023-11-21 05:55:00|4108.8|4104.8|4107.3|4103.3|4109.3|4105.3|4103.3|4099.3|740
1700546400000|2023-11-21 06:00:00|4106.3|4102.3|4096.3|4092.3|4110.3|4106.3|4095.3|4091.3|893
1700546700000|2023-11-21 06:05:00|4095.3|4091.3|4090.3|4086.3|4096.3|4092.3|4088.3|4084.3|947
1700547000000|2023-11-21 06:10:00|4090.8|4086.8|4090.3|4086.3|4093.3|4089.3|4087.3|4083.3|849
1700547300000|2023-11-21 06:15:00|4090.8|4086.8|4083.3|4079.3|4093.3|4089.3|4082.3|4078.3|1091
1700547600000|2023-11-21 06:20:00|4082.8|4078.8|4070.3|4066.3|4083.3|4079.3|4066.3|4062.3|3047
1700547900000|2023-11-21 06:25:00|4071.3|4067.3|4070.3|4066.3|4072.3|4068.3|4067.3|4063.3|741
1700548200000|2023-11-21 06:30:00|4069.3|4065.3|4061.3|4057.3|4071.3|4067.3|4061.3|4057.3|1178
1700548500000|2023-11-21 06:35:00|4062.3|4058.3|4050.8|4046.8|4062.3|4058.3|4047.3|4043.3|1534
1700548800000|2023-11-21 06:40:00|4050.3|4046.3|4056.3|4052.3|4058.3|4054.3|4050.3|4046.3|913
1700549100000|2023-11-21 06:45:00|4055.3|4051.3|4069.3|4065.3|4070.3|4066.3|4055.3|4051.3|1211
1700549400000|2023-11-21 06:50:00|4068.8|4064.8|4064.3|4060.3|4069.3|4065.3|4061.3|4057.3|1973
1700549700000|2023-11-21 06:55:00|4063.8|4059.8|4062.3|4058.3|4065.3|4061.3|4061.3|4057.3|784
1700550000000|2023-11-21 07:00:00|4063.3|4059.3|4053.3|4049.3|4067.3|4063.3|4050.3|4046.3|1604
1700550300000|2023-11-21 07:05:00|4053.8|4049.8|4049.3|4045.3|4058.3|4054.3|4047.3|4043.3|996
1700550600000|2023-11-21 07:10:00|4049.8|4045.8|4050.3|4046.3|4052.3|4048.3|4048.3|4044.3|486
1700550900000|2023-11-21 07:15:00|4051.3|4047.3|4050.8|4046.8|4054.3|4050.3|4049.3|4045.3|413
1700551200000|2023-11-21 07:20:00|4051.3|4047.3|4049.3|4045.3|4053.3|4049.3|4049.3|4045.3|475
1700551500000|2023-11-21 07:25:00|4049.8|4045.8|4050.3|4046.3|4051.3|4047.3|4047.3|4043.3|564
1700551800000|2023-11-21 07:30:00|4049.3|4045.3|4045.3|4041.3|4052.3|4048.3|4043.3|4039.3|708
1700552100000|2023-11-21 07:35:00|4046.3|4042.3|4036.3|4032.3|4048.3|4044.3|4035.3|4031.3|957
1700552400000|2023-11-21 07:40:00|4037.3|4033.3|4037.3|4033.3|4040.3|4036.3|4034.3|4030.3|1152
1700552700000|2023-11-21 07:45:00|4037.8|4033.8|4028.3|4024.3|4038.3|4034.3|4028.3|4024.3|1144
1700553000000|2023-11-21 07:50:00|4028.8|4024.8|4031.3|4027.3|4031.3|4027.3|4025.3|4021.3|1685
1700553300000|2023-11-21 07:55:00|4032.3|4028.3|4035.3|4031.3|4037.3|4033.3|4031.3|4027.3|1648
1700553600000|2023-11-21 08:00:00|4033.8|4029.8|4034.3|4030.3|4043.3|4039.3|4033.8|4029.8|1870
1700553900000|2023-11-21 08:05:00|4033.3|4029.3|4037.3|4033.3|4038.3|4034.3|4033.3|4029.3|2709
1700554200000|2023-11-21 08:10:00|4037.8|4033.8|4035.3|4031.3|4040.3|4036.3|4032.8|4028.8|561
1700554500000|2023-11-21 08:15:00|4036.3|4032.3|4035.3|4031.3|4039.3|4035.3|4034.3|4030.3|2161
1700554800000|2023-11-21 08:20:00|4035.8|4031.8|4037.3|4033.3|4040.3|4036.3|4035.3|4031.3|540
1700555100000|2023-11-21 08:25:00|4036.8|4032.8|4036.3|4032.3|4037.3|4033.3|4031.8|4027.8|453
1700555400000|2023-11-21 08:30:00|4038.3|4029.3|4039|4030|4039.6|4030.6|4038.3|4029.3|0
1700555700000|2023-11-21 08:35:00|4038.8|4029.8|4037.9|4028.9|4038.9|4029.9|4037.9|4028.9|0
1700556000000|2023-11-21 08:40:00|4038|4029|4037.7|4028.7|4038.1|4029.1|4037.4|4028.4|0
1700556300000|2023-11-21 08:45:00|4037.5|4028.5|4038.4|4029.4|4039|4030|4037.5|4028.5|0
1700556600000|2023-11-21 08:50:00|4038.6|4029.6|4039.4|4030.4|4039.6|4030.6|4038.4|4029.4|0
1700556900000|2023-11-21 08:55:00|4039.3|4030.3|4038.6|4029.6|4039.7|4030.7|4038.3|4029.3|0
1700557200000|2023-11-21 09:00:00|4038.5|4029.5|4038.6|4029.6|4039|4030|4037.8|4028.8|0
1700557500000|2023-11-21 09:05:00|4038.5|4029.5|4037.4|4028.4|4038.5|4029.5|4037|4028|0
1700557800000|2023-11-21 09:10:00|4037.5|4028.5|4037.6|4028.6|4038.7|4029.7|4037.4|4028.4|0
1700558100000|2023-11-21 09:15:00|4047.3|4041.3|4046.3|4040.3|4050.3|4044.3|4043.8|4037.8|549
1700558400000|2023-11-21 09:20:00|4046.8|4040.8|4051.3|4045.3|4052.3|4046.3|4044.8|4038.8|124
1700558700000|2023-11-21 09:25:00|4050.3|4044.3|4047.3|4041.3|4050.8|4044.8|4046.3|4040.3|101
1700559000000|2023-11-21 09:30:00|4046.3|4040.3|4042.3|4036.3|4046.3|4040.3|4041.3|4035.3|65
1700559300000|2023-11-21 09:35:00|4042.8|4036.8|4038.8|4032.8|4043.3|4037.3|4035.3|4029.3|117
1700559600000|2023-11-21 09:40:00|4039.3|4033.3|4033.3|4027.3|4040.3|4034.3|4033.3|4027.3|60
1700559900000|2023-11-21 09:45:00|4032.8|4026.8|4028.3|4022.3|4033.3|4027.3|4027.3|4021.3|184
1700560200000|2023-11-21 09:50:00|4027.8|4021.8|4030.8|4024.8|4033.3|4027.3|4026.3|4020.3|115
1700560500000|2023-11-21 09:55:00|4031.3|4025.3|4032.8|4026.8|4033.3|4027.3|4028.8|4022.8|56
1700560800000|2023-11-21 10:00:00|4033.3|4027.3|4038.3|4032.3|4038.3|4032.3|4032.3|4026.3|43
1700561100000|2023-11-21 10:05:00|4038.8|4032.8|4041.3|4035.3|4042.3|4036.3|4037.3|4031.3|113
1700561400000|2023-11-21 10:10:00|4041.8|4035.8|4040.8|4034.8|4044.3|4038.3|4040.3|4034.3|175
1700561700000|2023-11-21 10:15:00|4041.8|4033.8|4041.8|4034.8|4042.8|4035.8|4040.8|4033.8|29
1700562000000|2023-11-21 10:20:00|4042.8|4033.8|4042.8|4035.8|4043.8|4036.8|4041.8|4033.8|19
1700562300000|2023-11-21 10:25:00|4041.8|4034.8|4042.8|4034.8|4042.8|4035.8|4040.8|4033.8|5
1700562600000|2023-11-21 10:30:00|4041.8|4035.8|4043.8|4035.8|4044.8|4037.8|4041.8|4034.8|26
1700562900000|2023-11-21 10:35:00|4042.8|4036.8|4044.8|4037.8|4044.8|4037.8|4042.8|4035.8|6
1700563200000|2023-11-21 10:40:00|4045.8|4036.8|4045.8|4037.8|4046.8|4039.8|4044.8|4036.8|9
1700563500000|2023-11-21 10:45:00|4044.8|4038.8|4044.8|4037.8|4045.8|4038.8|4044.8|4036.8|3
1700563800000|2023-11-21 10:50:00|4045.8|4038.8|4044.8|4037.8|4046.8|4039.8|4043.8|4036.8|21
1700564100000|2023-11-21 10:55:00|4045.8|4036.8|4044.8|4036.8|4045.8|4038.8|4043.8|4036.8|3
1700564400000|2023-11-21 11:00:00|4043.8|4037.8|4043.8|4035.8|4044.8|4037.8|4042.8|4034.8|11
1700564700000|2023-11-21 11:05:00|4042.8|4034.8|4040.8|4033.8|4042.8|4035.8|4040.8|4033.8|28
1700565000000|2023-11-21 11:10:00|4039.8|4032.8|4039.8|4031.8|4041.8|4034.8|4038.8|4031.8|29
1700565300000|2023-11-21 11:15:00|4038.8|4032.8|4039.8|4031.8|4039.8|4032.8|4035.8|4028.8|49
1700565600000|2023-11-21 11:20:00||4032.8||4032.8||4032.8||4031.8|5
1700565900000|2023-11-21 11:25:00|4040.8|4033.8|4040.8|4032.8|4040.8|4033.8|4039.8|4032.8|11
1700566200000|2023-11-21 11:30:00|4039.8|4033.8|4039.8|4032.8|4040.8|4033.8|4038.8|4031.8|8
1700566500000|2023-11-21 11:35:00|4040.8|4033.8|4041.8|4034.8|4042.8|4035.8|4039.8|4032.8|10
1700566800000|2023-11-21 11:40:00|4042.8|4035.8|4043.8|4036.8|4044.8|4036.8|4041.8|4034.8|45
1700567100000|2023-11-21 11:45:00|4042.8|4035.8|4041.8|4033.8|4043.8|4036.8|4041.8|4033.8|4
1700567400000|2023-11-21 11:50:00|4040.8|4034.8|4039.8|4031.8|4041.8|4034.8|4038.8|4031.8|9
1700567700000|2023-11-21 11:55:00|4038.8|4032.8|4036.8|4029.8|4039.8|4032.8|4036.8|4029.8|69
1700568000000|2023-11-21 12:00:00|4037.8|4030.8|4040.8|4033.8|4040.8|4033.8|4036.8|4029.8|16
1700568300000|2023-11-21 12:05:00|4041.8|4032.8|4039.8|4032.8|4041.8|4034.8|4039.8|4032.8|14
1700568600000|2023-11-21 12:10:00|4040.8|4033.8|4039.8|4031.8|4040.8|4033.8|4038.8|4031.8|26
1700568900000|2023-11-21 12:15:00|4038.8|4032.8|4040.8|4033.8|4041.8|4033.8|4038.8|4031.8|10
1700569200000|2023-11-21 12:20:00|4041.8|4032.8|4042.8|4035.8|4043.8|4035.8|4040.8|4032.8|47
1700569500000|2023-11-21 12:25:00|4043.8|4034.8|4044.8|4037.8|4045.8|4038.8|4043.8|4034.8|48
1700569800000|2023-11-21 12:30:00|4045.8|4038.8|4045.8|4037.8|4048.8|4041.8|4044.8|4036.8|133
1700570100000|2023-11-21 12:35:00|4044.8|4038.8|4044.8|4037.8|4045.8|4038.8|4043.8|4036.8|30
1700570400000|2023-11-21 12:40:00|4043.8|4036.8|4039.8|4032.8|4043.8|4037.8|4039.8|4032.8|139
1700570700000|2023-11-21 12:45:00|4040.8|4033.8|4041.8|4034.8|4041.8|4034.8|4038.8|4031.8|20
1700571000000|2023-11-21 12:50:00|4042.8|4035.8|4044.8|4037.8|4044.8|4037.8|4041.8|4034.8|14
1700571300000|2023-11-21 12:55:00|4043.8|4036.8|4043.8|4036.8|4044.8|4037.8|4042.8|4035.8|15
1700571600000|2023-11-21 13:00:00|4042.8|4035.8|4044.8|4037.8|4045.8|4038.8|4041.8|4034.8|3
1700571900000|2023-11-21 13:05:00|4045.8|4036.8|4043.8|4035.8|4045.8|4038.8|4043.8|4035.8|13
1700572200000|2023-11-21 13:10:00|4044.8|4036.8|4045.8|4038.8|4046.8|4039.8|4042.8|4035.8|10
1700572500000|2023-11-21 13:15:00|4046.8|4039.8|4048.8|4040.8|4048.8|4041.8|4045.8|4038.8|58
1700572800000|2023-11-21 13:20:00|4049.8|4041.8|4051.8|4044.8|4051.8|4044.8|4048.8|4040.8|41
1700573100000|2023-11-21 13:25:00|4052.8|4043.8|4053.8|4046.8|4054.8|4047.8|4051.8|4043.8|122
1700573400000|2023-11-21 13:30:00|4052.8|4045.8|4049.8|4042.8|4054.8|4046.8|4049.8|4042.8|105
1700573700000|2023-11-21 13:35:00|4048.8|4041.8|4045.8|4038.8|4050.8|4043.8|4044.8|4037.8|53
1700574000000|2023-11-21 13:40:00|4046.8|4039.8|4044.8|4037.8|4048.8|4041.8|4043.8|4036.8|99
1700574300000|2023-11-21 13:45:00|4045.8|4036.8|4042.8|4035.8|4045.8|4038.8|4042.8|4035.8|28
1700574600000|2023-11-21 13:50:00|4041.8|4034.8|4033.8|4025.8|4042.8|4035.8|4030.8|4022.8|300
1700574900000|2023-11-21 13:55:00|4032.8|4026.8|4026.3|4020.3|4035.8|4028.8|4025.8|4017.8|188
1700575200000|2023-11-21 14:00:00|4026.8|4020.8|4033.3|4027.3|4033.3|4027.3|4026.8|4020.8|116
1700575500000|2023-11-21 14:05:00|4032.8|4026.8|4037.3|4031.3|4037.3|4031.3|4032.8|4026.8|125
1700575800000|2023-11-21 14:10:00|4037.8|4031.8|4039.8|4033.8|4040.3|4034.3|4037.3|4031.3|58
1700576100000|2023-11-21 14:15:00|4039.3|4033.3|4041.3|4035.3|4042.3|4036.3|4039.3|4033.3|22
1700576400000|2023-11-21 14:20:00|4041.8|4035.8|4043.3|4037.3|4044.3|4038.3|4039.3|4033.3|37
1700576700000|2023-11-21 14:25:00|4042.8|4036.8|4042.8|4036.8|4045.3|4039.3|4040.3|4034.3|109
1700577000000|2023-11-21 14:30:00|4042.3|4036.3|4048.8|4042.8|4048.8|4042.8|4027.3|4021.3|479
1700577300000|2023-11-21 14:35:00|4050.3|4044.3|4059.8|4053.8|4063.8|4057.8|4048.3|4042.3|620
1700577600000|2023-11-21 14:40:00|4059.3|4053.3|4061.8|4055.8|4067.3|4061.3|4058.8|4052.8|486
1700577900000|2023-11-21 14:45:00|4061.3|4055.3|4052.3|4046.3|4061.3|4055.3|4048.3|4042.3|289
1700578200000|2023-11-21 14:50:00|4051.3|4045.3|4058.8|4052.8|4059.8|4053.8|4049.8|4043.8|166
1700578500000|2023-11-21 14:55:00|4059.3|4053.3|4038.8|4032.8|4060.3|4054.3|4038.3|4032.3|418
1700578800000|2023-11-21 15:00:00|4038.3|4032.3|4034.3|4028.3|4048.3|4042.3|4033.3|4027.3|308
1700579100000|2023-11-21 15:05:00|4034.8|4028.8|4033.3|4027.3|4035.3|4029.3|4027.3|4021.3|216
1700579400000|2023-11-21 15:10:00|4032.8|4026.8|4028.8|4022.8|4035.3|4029.3|4026.8|4020.8|87
1700579700000|2023-11-21 15:15:00|4028.3|4022.3|4029.3|4023.3|4031.3|4025.3|4027.3|4021.3|83
1700580000000|2023-11-21 15:20:00|4028.8|4022.8|4012.3|4006.3|4028.8|4022.8|4012.3|4006.3|358
1700580300000|2023-11-21 15:25:00|4011.8|4005.8|4004.3|3998.3|4015.3|4009.3|4002.8|3996.8|573
1700580600000|2023-11-21 15:30:00|4003.8|3997.8|4009.3|4003.3|4011.8|4005.8|4001.3|3995.3|390
1700580900000|2023-11-21 15:35:00|4010.3|4004.3|4006.3|4000.3|4013.8|4007.8|4005.8|3999.8|226
1700581200000|2023-11-21 15:40:00|4005.8|3999.8|4021.8|4015.8|4022.3|4016.3|4005.8|3999.8|292
1700581500000|2023-11-21 15:45:00|4022.3|4016.3|4024.3|4018.3|4025.3|4019.3|4021.3|4015.3|108
1700581800000|2023-11-21 15:50:00|4023.8|4017.8|4024.8|4018.8|4028.3|4022.3|4021.3|4015.3|96
1700582100000|2023-11-21 15:55:00|4024.3|4018.3|4025.3|4019.3|4026.3|4020.3|4021.3|4015.3|76
1700582400000|2023-11-21 16:00:00|4024.8|4018.8|4027.3|4021.3|4030.3|4024.3|4024.3|4018.3|82
1700582700000|2023-11-21 16:05:00|4026.8|4020.8|4027.3|4021.3|4028.3|4022.3|4022.3|4016.3|60
1700583000000|2023-11-21 16:10:00|4027.8|4021.8|4025.3|4019.3|4027.8|4021.8|4023.8|4017.8|34
1700583300000|2023-11-21 16:15:00|4025.8|4019.8|4017.8|4011.8|4027.3|4021.3|4016.3|4010.3|49
1700583600000|2023-11-21 16:20:00|4017.3|4011.3|4018.3|4012.3|4019.8|4013.8|4016.3|4010.3|26
1700583900000|2023-11-21 16:25:00|4018.8|4012.8|4017.3|4011.3|4019.3|4013.3|4016.3|4010.3|40
1700584200000|2023-11-21 16:30:00|4016.8|4010.8|4015.3|4009.3|4019.3|4013.3|4013.3|4007.3|109
1700584500000|2023-11-21 16:35:00|4015.8|4009.8|4019.3|4013.3|4020.3|4014.3|4015.3|4009.3|114
1700584800000|2023-11-21 16:40:00|4020.3|4014.3|4021.8|4015.8|4022.3|4016.3|4017.8|4011.8|31
1700585100000|2023-11-21 16:45:00|4022.3|4016.3|4024.3|4018.3|4025.3|4019.3|4021.8|4015.8|17
1700585400000|2023-11-21 16:50:00|4023.8|4017.8|4022.8|4016.8|4023.8|4017.8|4021.3|4015.3|42
1700585700000|2023-11-21 16:55:00|4023.3|4017.3|4019.3|4013.3|4024.3|4018.3|4019.3|4013.3|25
1700586000000|2023-11-21 17:00:00|4019.8|4013.8|4018.3|4012.3|4019.8|4013.8|4014.3|4008.3|43
1700586300000|2023-11-21 17:05:00|4019.3|4013.3|4019.3|4013.3|4019.8|4013.8|4017.3|4011.3|37
1700586600000|2023-11-21 17:10:00|4018.3|4012.3|4018.3|4012.3|4021.3|4015.3|4017.8|4011.8|20
1700586900000|2023-11-21 17:15:00|4018.8|4012.8|4018.3|4012.3|4019.3|4013.3|4017.3|4011.3|22
1700587200000|2023-11-21 17:20:00|4017.8|4011.8|4019.3|4013.3|4019.3|4013.3|4016.3|4010.3|30
1700587500000|2023-11-21 17:25:00|4020.3|4014.3|4021.8|4015.8|4022.3|4016.3|4019.3|4013.3|35
1700587800000|2023-11-21 17:30:00|4021.3|4015.3|4024.8|4018.8|4025.8|4019.8|4021.3|4015.3|29
1700588100000|2023-11-21 17:35:00|4024.3|4018.3|4024.3|4018.3|4025.3|4019.3|4023.3|4017.3|19
1700588400000|2023-11-21 17:40:00|4023.8|4017.8|4023.3|4017.3|4025.3|4019.3|4023.3|4017.3|24
1700588700000|2023-11-21 17:45:00|4022.8|4016.8|4024.8|4018.8|4025.3|4019.3|4022.3|4016.3|51
1700589000000|2023-11-21 17:50:00|4025.3|4019.3|4027.3|4021.3|4027.3|4021.3|4024.8|4018.8|48
1700589300000|2023-11-21 17:55:00|4026.8|4020.8|4027.3|4021.3|4027.3|4021.3|4026.3|4020.3|19
1700589600000|2023-11-21 18:00:00|4026.8|4020.8|4021.8|4015.8|4027.3|4021.3|4021.3|4015.3|23
1700589900000|2023-11-21 18:05:00|4022.3|4016.3|4020.3|4014.3|4022.3|4016.3|4019.8|4013.8|53
1700590200000|2023-11-21 18:10:00|4020.8|4014.8|4015.3|4009.3|4020.8|4014.8|4014.3|4008.3|66
1700590500000|2023-11-21 18:15:00|4014.8|4008.8|4015.3|4009.3|4016.3|4010.3|4014.3|4008.3|12
1700590800000|2023-11-21 18:20:00|4014.8|4008.8|4013.3|4007.3|4015.3|4009.3|4011.3|4005.3|55
1700591100000|2023-11-21 18:25:00|4012.8|4006.8|4015.3|4009.3|4016.3|4010.3|4012.3|4006.3|19
1700591400000|2023-11-21 18:30:00|4015.8|4009.8|4019.3|4013.3|4020.3|4014.3|4015.3|4009.3|22
1700591700000|2023-11-21 18:35:00|4018.8|4012.8|4020.8|4014.8|4021.3|4015.3|4018.3|4012.3|11
1700592000000|2023-11-21 18:40:00|4020.3|4014.3|4020.3|4014.3|4021.3|4015.3|4019.3|4013.3|26
1700592300000|2023-11-21 18:45:00|4019.8|4013.8|4018.3|4012.3|4020.3|4014.3|4016.3|4010.3|8
1700592600000|2023-11-21 18:50:00|4017.8|4011.8|4018.8|4012.8|4019.8|4013.8|4016.3|4010.3|43
1700592900000|2023-11-21 18:55:00|4019.3|4013.3|4020.8|4011.8|4020.8|4014.3|4017.3|4011.3|57
1700593200000|2023-11-21 19:00:00|4020.7|4011.7|4026.4|4017.4|4026.6|4017.6|4020.1|4011.1|0
1700593500000|2023-11-21 19:05:00|4026.3|4017.3|4018.1|4009.1|4026.3|4017.3|4017.9|4008.9|0
1700593800000|2023-11-21 19:10:00|4018.2|4009.2|4021.8|4012.8|4021.9|4012.9|4018|4009|0
1700594100000|2023-11-21 19:15:00|4021.9|4012.9|4020.8|4011.8|4022.1|4013.1|4020.7|4011.7|0
1700594400000|2023-11-21 19:20:00|4020.9|4011.9|4020.8|4011.8|4020.9|4011.9|4020|4011|0
1700594700000|2023-11-21 19:25:00|4020.2|4011.2|4023.5|4014.5|4023.6|4014.6|4020.1|4011.1|0
1700595000000|2023-11-21 19:30:00|4023.6|4014.6|4019.7|4010.7|4023.6|4014.6|4019.4|4010.4|0
1700595300000|2023-11-21 19:35:00|4019.6|4010.6|4019.4|4010.4|4021.1|4012.1|4019.4|4010.4|0
1700595600000|2023-11-21 19:40:00|4019.5|4010.5|4017.5|4008.5|4019.6|4010.6|4017.4|4008.4|0
1700595900000|2023-11-21 19:45:00|4017.4|4008.4|4017|4008|4018.4|4009.4|4016.3|4007.3|0
1700596200000|2023-11-21 19:50:00|4016.9|4007.9|4017.5|4008.5|4017.5|4008.5|4016.5|4007.5|0
1700596500000|2023-11-21 19:55:00|4017.4|4008.4|4018.6|4009.6|4018.7|4009.7|4017.3|4008.3|0
1700596800000|2023-11-21 20:00:00|4018.7|4009.7|4018.9|4009.9|4019.2|4010.2|4018.6|4009.6|0
1700597100000|2023-11-21 20:05:00|4019|4010|4016.1|4007.1|4019|4010|4016.1|4007.1|0
1700597400000|2023-11-21 20:10:00|4016.2|4007.2|4017.4|4008.4|4017.8|4008.8|4016.1|4007.1|0
1700597700000|2023-11-21 20:15:00|4017.3|4008.3|4020|4011|4020.2|4011.2|4017.3|4008.3|0
1700598000000|2023-11-21 20:20:00|4020.1|4011.1|4019.9|4010.9|4020.6|4011.6|4019.7|4010.7|0
1700598300000|2023-11-21 20:25:00|4019.8|4010.8|4021.2|4012.2|4021.3|4012.3|4019.8|4010.8|0
1700598600000|2023-11-21 20:30:00|4021.1|4012.1|4018.8|4009.8|4021.1|4012.1|4018.8|4009.8|0
1700598900000|2023-11-21 20:35:00|4018.9|4009.9|4019.6|4010.6|4019.7|4010.7|4018.9|4009.9|0
1700599200000|2023-11-21 20:40:00|4019.5|4010.5|4018.3|4009.3|4019.7|4010.7|4018.2|4009.2|0
1700599500000|2023-11-21 20:45:00|4018.4|4009.4|4018|4009|4018.6|4009.6|4017.2|4008.2|0
1700599800000|2023-11-21 20:50:00|4017.4|4008.4|4030.2|4021.2|4030.3|4021.3|4017.3|4008.3|0
1700600100000|2023-11-21 20:55:00|4030.1|4021.1|4030.1|4021.1|4030.6|4021.6|4026.7|4017.7|0
1700600400000|2023-11-21 21:00:00|4030|4021|4027.7|4018.7|4030|4021|4027.2|4018.2|0
1700600700000|2023-11-21 21:05:00|4027.6|4018.6|4026.8|4017.8|4027.6|4018.6|4026.3|4017.3|0
1700601000000|2023-11-21 21:10:00|4027|4018|4026.3|4017.3|4027.2|4018.2|4026.2|4017.2|0
1700601300000|2023-11-21 21:15:00|4026.5|4017.5|4027.2|4018.2|4027.4|4018.4|4026.3|4017.3|0
1700601600000|2023-11-21 21:20:00|4029|4020|4027.8|4018.8|4029.9|4020.9|4020.1|4011.1|0
1700601900000|2023-11-21 21:25:00|4027.7|4018.7|4028.4|4019.4|4029.6|4020.6|4026.7|4017.7|0
1700602200000|2023-11-21 21:30:00|4028.6|4019.6|4027.5|4018.5|4028.9|4019.9|4026.3|4017.3|0
1700602500000|2023-11-21 21:35:00|4027.6|4018.6|4027.9|4018.9|4028.1|4019.1|4026.3|4017.3|0
1700602800000|2023-11-21 21:40:00|4027.6|4018.6|4027|4018|4027.7|4018.7|4026.5|4017.5|0
1700603100000|2023-11-21 21:45:00|4027.1|4018.1|4027.2|4018.2|4027.4|4018.4|4026.5|4017.5|0
1700603400000|2023-11-21 21:50:00|4027|4018|4027|4018|4027.8|4018.8|4026.9|4017.9|0
1700603700000|2023-11-21 21:55:00|4027.2|4018.2|4027.6|4018.6|4027.7|4018.7|4027|4018|0
1700604000000|2023-11-21 22:00:00|4027.7|4018.7|4027.8|4018.8|4028.2|4019.2|4027.6|4018.6|0
1700604300000|2023-11-21 22:05:00|4028.1|4019.1|4028.2|4019.2|4028.7|4019.7|4027.8|4018.8|0
1700604600000|2023-11-21 22:10:00|4028.3|4019.3|4028.1|4019.1|4028.3|4019.3|4028|4019|0
1700604900000|2023-11-21 22:15:00|4028.3|4019.3|4028.4|4019.4|4028.6|4019.6|4028.1|4019.1|0
1700605200000|2023-11-21 22:20:00|4028.5|4019.5|4027.7|4018.7|4028.7|4019.7|4027.7|4018.7|0
1700605500000|2023-11-21 22:25:00|4027.8|4018.8|4027.8|4018.8|4027.9|4018.9|4027.2|4018.2|0
1700605800000|2023-11-21 22:30:00|4027.7|4018.7|4027.8|4018.8|4027.8|4018.8|4027.6|4018.6|0
1700606700000|2023-11-21 22:45:00|4027.7|4018.7|4027.8|4018.8|4027.8|4018.8|4027.4|4018.4|0
1700607000000|2023-11-21 22:50:00|4028.8|4019.8|4028.3|4019.3|4028.9|4019.9|4028.2|4019.2|0
1700607300000|2023-11-21 22:55:00|4028.2|4019.2|4028.2|4019.2|4028.2|4019.2|4027.9|4018.9|0
1700607600000|2023-11-21 23:00:00|4027.2|4018.2|4026.1|4017.1|4027.2|4018.2|4025.7|4016.7|0
1700607900000|2023-11-21 23:05:00|4026|4017|4025.1|4016.1|4026|4017|4024.9|4015.9|0
1700608200000|2023-11-21 23:10:00|4025.3|4016.3|4025.4|4016.4|4025.6|4016.6|4025.1|4016.1|0
1700608500000|2023-11-21 23:15:00|4025.3|4016.3|4024.4|4015.4|4025.3|4016.3|4024.4|4015.4|0
1700608800000|2023-11-21 23:20:00|4024.2|4015.2|4024.6|4015.6|4024.6|4015.6|4024.2|4015.2|0
1700609100000|2023-11-21 23:25:00|4024.7|4015.7|4024.9|4015.9|4024.9|4015.9|4024.6|4015.6|0
1700609400000|2023-11-21 23:30:00|4025.1|4016.1|4024.9|4015.9|4025.3|4016.3|4024.9|4015.9|0
1700609700000|2023-11-21 23:35:00|4025.1|4016.1|4025.3|4016.3|4025.4|4016.4|4024.9|4015.9|0
1700610000000|2023-11-21 23:40:00|4025.1|4016.1|4024.5|4015.5|4025.3|4016.3|4024.4|4015.4|0
1700610300000|2023-11-21 23:45:00|4024.7|4015.7|4024.4|4015.4|4024.7|4015.7|4024.4|4015.4|0
1700610600000|2023-11-21 23:50:00|4024.2|4015.2|4024.5|4015.5|4024.5|4015.5|4024.2|4015.2|0
1700610900000|2023-11-21 23:55:00|4024.7|4015.7|4025.1|4016.1|4025.1|4016.1|4024.7|4015.7|0
1700611200000|2023-11-22 00:00:00|4024.9|4015.9|4025.8|4016.8|4025.8|4016.8|4024.9|4015.9|0
1700611500000|2023-11-22 00:05:00|4026|4017|4027.3|4018.3|4027.5|4018.5|4025.8|4016.8|0
1700611800000|2023-11-22 00:10:00|4027.4|4018.4|4027.5|4018.5|4027.7|4018.7|4026.9|4017.9|0
1700612100000|2023-11-22 00:15:00|4027.6|4018.6|4027.2|4018.2|4027.7|4018.7|4026.7|4017.7|0
1700612400000|2023-11-22 00:20:00|4027|4018|4027.3|4018.3|4027.5|4018.5|4026.9|4017.9|0
1700612700000|2023-11-22 00:25:00|4027.2|4018.2|4032.5|4023.5|4032.7|4023.7|4027.2|4018.2|0
1700613000000|2023-11-22 00:30:00|4034.5|4025.5|4034.8|4025.8|4034.8|4025.8|4034.2|4025.2|0
1700613300000|2023-11-22 00:35:00|4034.6|4025.6|4034.2|4025.2|4034.6|4025.6|4033.9|4024.9|0
1700613600000|2023-11-22 00:40:00|4034.3|4025.3|4034.4|4025.4|4034.4|4025.4|4034.2|4025.2|0
1700613900000|2023-11-22 00:45:00|4034.6|4025.6|4032.2|4023.2|4034.6|4025.6|4032.2|4023.2|0
1700614200000|2023-11-22 00:50:00|4032.3|4023.3|4032.7|4023.7|4032.7|4023.7|4032.2|4023.2|0
1700614500000|2023-11-22 00:55:00|4032.6|4023.6|4031.1|4022.1|4033.2|4024.2|4030.9|4021.9|0
1700614800000|2023-11-22 01:00:00|4031.2|4022.2|4023.8|4014.8|4031.6|4022.6|4023.8|4014.8|0
1700615100000|2023-11-22 01:05:00|4023.7|4014.7|4023.8|4014.8|4024|4015|4023.6|4014.6|0
1700615400000|2023-11-22 01:10:00|4023.7|4014.7|4020.1|4011.1|4023.8|4014.8|4020.1|4011.1|0
1700615700000|2023-11-22 01:15:00|4019.8|4010.8|4040.3|4036.3|4042.3|4038.3|4016.8|4010.8|851
1700616000000|2023-11-22 01:20:00|4040.8|4036.8|4038.3|4034.3|4044.3|4040.3|4036.3|4032.3|753
1700616300000|2023-11-22 01:25:00|4037.3|4033.3|4040.3|4036.3|4042.3|4038.3|4037.3|4033.3|284
1700616600000|2023-11-22 01:30:00|4042.3|4038.3|4058.3|4054.3|4061.3|4057.3|4033.3|4029.3|3554
1700616900000|2023-11-22 01:35:00|4057.8|4053.8|4059.3|4055.3|4064.3|4060.3|4049.3|4045.3|2294
1700617200000|2023-11-22 01:40:00|4058.3|4054.3|4054.3|4050.3|4070.8|4066.8|4053.3|4049.3|2050
1700617500000|2023-11-22 01:45:00|4054.8|4050.8|4049.3|4045.3|4056.3|4052.3|4041.3|4037.3|1061
1700617800000|2023-11-22 01:50:00|4050.3|4046.3|4052.4|4048.4|4055.3|4051.3|4043.8|4039.8|811
1700618100000|2023-11-22 01:55:00|4052.9|4048.9|4043.9|4039.9|4056.9|4052.9|4043.9|4039.9|1147
1700618400000|2023-11-22 02:00:00|4042.4|4038.4|4030.9|4026.9|4042.9|4038.9|4030.9|4026.9|1601
1700618700000|2023-11-22 02:05:00|4031.9|4027.9|4023.9|4019.9|4032.9|4028.9|4022.9|4018.9|1383
1700619000000|2023-11-22 02:10:00|4024.4|4020.4|4030.9|4026.9|4030.9|4026.9|4019.9|4015.9|1374
1700619300000|2023-11-22 02:15:00|4030.4|4026.4|4037.9|4033.9|4038.9|4034.9|4028.9|4024.9|1172
1700619600000|2023-11-22 02:20:00|4037.4|4033.4|4039.9|4035.9|4046.9|4042.9|4036.9|4032.9|1066
1700619900000|2023-11-22 02:25:00|4040.4|4036.4|4037.4|4033.4|4040.4|4036.4|4033.9|4029.9|731
1700620200000|2023-11-22 02:30:00|4036.9|4032.9|4050.9|4046.9|4051.9|4047.9|4036.9|4032.9|934
1700620500000|2023-11-22 02:35:00|4051.9|4047.9|4054.9|4050.9|4057.4|4053.4|4048.9|4044.9|957
1700620800000|2023-11-22 02:40:00|4054.4|4050.4|4049.4|4045.4|4054.4|4050.4|4048.9|4044.9|412
1700621100000|2023-11-22 02:45:00|4049.9|4045.9|4060.9|4056.9|4063.9|4059.9|4048.9|4044.9|1097
1700621400000|2023-11-22 02:50:00|4059.9|4055.9|4054.4|4050.4|4059.9|4055.9|4052.9|4048.9|433
1700621700000|2023-11-22 02:55:00|4053.9|4049.9|4045.9|4041.9|4055.4|4051.4|4044.9|4040.9|400
1700622000000|2023-11-22 03:00:00|4046.4|4042.4|4048.9|4044.9|4050.9|4046.9|4041.9|4037.9|854
1700622300000|2023-11-22 03:05:00|4049.4|4045.4|4043.9|4039.9|4050.9|4046.9|4039.9|4035.9|551
1700622600000|2023-11-22 03:10:00|4044.4|4040.4|4039.9|4035.9|4044.9|4040.9|4038.9|4034.9|619
1700622900000|2023-11-22 03:15:00|4040.4|4036.4|4039.9|4035.9|4042.9|4038.9|4036.4|4032.4|601
1700623200000|2023-11-22 03:20:00|4039.4|4035.4|4037.9|4033.9|4041.9|4037.9|4036.9|4032.9|357
1700623500000|2023-11-22 03:25:00|4037.4|4033.4|4039.9|4035.9|4039.9|4035.9|4035.9|4031.9|407
1700623800000|2023-11-22 03:30:00|4040.4|4036.4|4038.9|4034.9|4040.9|4036.9|4037.9|4033.9|298
1700624100000|2023-11-22 03:35:00|4038.4|4034.4|4034.9|4030.9|4038.9|4034.9|4033.9|4029.9|368
1700624400000|2023-11-22 03:40:00|4034.4|4030.4|4036.9|4032.9|4036.9|4032.9|4031.9|4027.9|219
1700624700000|2023-11-22 03:45:00|4037.9|4033.9|4036.9|4032.9|4038.9|4034.9|4035.9|4031.9|141
1700625000000|2023-11-22 03:50:00|4037.9|4033.9|4035.9|4031.9|4037.9|4033.9|4033.9|4029.9|164
1700625300000|2023-11-22 03:55:00|4035.4|4031.4|4035.9|4031.9|4035.9|4031.9|4034.9|4030.9|100
1700625600000|2023-11-22 04:00:00|4038.1|4029.1|4037.3|4028.3|4038.1|4029.1|4037.3|4028.3|2
1700625900000|2023-11-22 04:05:00|4037.5|4028.5|4038|4029|4038|4029|4037.3|4028.3|0
1700626200000|2023-11-22 04:10:00|4037.8|4028.8|4038|4029|4038|4029|4037.8|4028.8|0
1700626500000|2023-11-22 04:15:00|4037.8|4028.8|4037.6|4028.6|4038.1|4029.1|4037.6|4028.6|0
1700626800000|2023-11-22 04:20:00|4037.8|4028.8|4037.8|4028.8|4037.9|4028.9|4037.6|4028.6|0
1700627100000|2023-11-22 04:25:00|4037.9|4028.9|4037.8|4028.8|4037.9|4028.9|4037.6|4028.6|0
1700627400000|2023-11-22 04:30:00|4037.6|4028.6|4037.6|4028.6|4037.9|4028.9|4037.6|4028.6|0
1700627700000|2023-11-22 04:35:00|4037.5|4028.5|4037.4|4028.4|4037.7|4028.7|4037.4|4028.4|0
1700628000000|2023-11-22 04:40:00|4037.2|4028.2|4038|4029|4038|4029|4037.2|4028.2|0
1700628300000|2023-11-22 04:45:00|4037.8|4028.8|4037.8|4028.8|4038|4029|4037.8|4028.8|0
1700628600000|2023-11-22 04:50:00|4038|4029|4038|4029|4038|4029|4037.8|4028.8|0
1700628900000|2023-11-22 04:55:00|4037.8|4028.8|4038|4029|4038|4029|4037.8|4028.8|0
1700629200000|2023-11-22 05:00:00|4033.4|4029.4|4044.9|4040.9|4046.9|4042.9|4033.4|4029.4|983
1700629500000|2023-11-22 05:05:00|4043.9|4039.9|4043.9|4039.9|4048.9|4044.9|4041.9|4037.9|440
1700629800000|2023-11-22 05:10:00|4043.4|4039.4|4040.9|4036.9|4046.9|4042.9|4039.4|4035.4|303
1700630100000|2023-11-22 05:15:00|4040.4|4036.4|4041.9|4037.9|4041.9|4037.9|4035.9|4031.9|488
1700630400000|2023-11-22 05:20:00|4041.4|4037.4|4037.4|4033.4|4044.9|4040.9|4036.9|4032.9|655
1700630700000|2023-11-22 05:25:00|4036.9|4032.9|4039.9|4035.9|4040.9|4036.9|4036.9|4032.9|417
1700631000000|2023-11-22 05:30:00|4040.9|4036.9|4045.9|4041.9|4047.9|4043.9|4040.9|4036.9|494
1700631300000|2023-11-22 05:35:00|4045.4|4041.4|4039.9|4035.9|4049.9|4045.9|4039.4|4035.4|516
1700631600000|2023-11-22 05:40:00|4039.4|4035.4|4033.9|4029.9|4039.9|4035.9|4033.4|4029.4|449
1700631900000|2023-11-22 05:45:00|4032.9|4028.9|4034.9|4030.9|4035.9|4031.9|4031.9|4027.9|482
1700632200000|2023-11-22 05:50:00|4033.9|4029.9|4031.9|4027.9|4035.9|4031.9|4030.9|4026.9|370
1700632500000|2023-11-22 05:55:00|4031.4|4027.4|4025.9|4021.9|4035.4|4031.4|4025.9|4021.9|433
1700632800000|2023-11-22 06:00:00|4026.4|4022.4|4017.9|4013.9|4028.9|4024.9|4017.9|4013.9|1109
1700633100000|2023-11-22 06:05:00|4017.4|4013.4|4013.9|4009.9|4018.9|4014.9|4011.4|4007.4|1432
1700633400000|2023-11-22 06:10:00|4012.9|4008.9|4015.9|4011.9|4019.9|4015.9|4009.9|4005.9|1325
1700633700000|2023-11-22 06:15:00|4015.4|4011.4|4011.9|4007.9|4016.9|4012.9|4008.4|4004.4|1290
1700634000000|2023-11-22 06:20:00|4011.4|4007.4|4013.9|4009.9|4016.9|4012.9|4011.4|4007.4|617
1700634300000|2023-11-22 06:25:00|4013.4|4009.4|4011.9|4007.9|4018.9|4014.9|4010.9|4006.9|747
1700634600000|2023-11-22 06:30:00|4011.4|4007.4|4014.9|4010.9|4015.9|4011.9|4010.9|4006.9|591
1700634900000|2023-11-22 06:35:00|4014.4|4010.4|4009.9|4005.9|4014.9|4010.9|4007.9|4003.9|1278
1700635200000|2023-11-22 06:40:00|4009.4|4005.4|4011.9|4007.9|4012.9|4008.9|4006.9|4002.9|1570
1700635500000|2023-11-22 06:45:00|4012.9|4008.9|4011.9|4007.9|4014.9|4010.9|4008.9|4004.9|1134
1700635800000|2023-11-22 06:50:00|4010.9|4006.9|4009.9|4005.9|4012.9|4008.9|4008.4|4004.4|1379
1700636100000|2023-11-22 06:55:00|4010.9|4006.9|4015.9|4011.9|4017.9|4013.9|4009.9|4005.9|852
1700636400000|2023-11-22 07:00:00|4015.4|4011.4|4019.9|4015.9|4019.9|4015.9|4012.4|4008.4|1027
1700636700000|2023-11-22 07:05:00|4020.9|4016.9|4023.9|4019.9|4023.9|4019.9|4015.9|4011.9|972
1700637000000|2023-11-22 07:10:00|4023.4|4019.4|4023.9|4019.9|4024.9|4020.9|4020.9|4016.9|793
1700637300000|2023-11-22 07:15:00|4023.4|4019.4|4025.9|4021.9|4027.9|4023.9|4022.9|4018.9|812
1700637600000|2023-11-22 07:20:00|4024.9|4020.9|4029.9|4025.9|4030.9|4026.9|4022.9|4018.9|983
1700637900000|2023-11-22 07:25:00|4028.9|4024.9|4026.9|4022.9|4030.9|4026.9|4022.9|4018.9|794
1700638200000|2023-11-22 07:30:00|4025.9|4021.9|4023.9|4019.9|4025.9|4021.9|4022.9|4018.9|552
1700638500000|2023-11-22 07:35:00|4024.9|4020.9|4022.9|4018.9|4028.9|4024.9|4022.9|4018.9|701
1700638800000|2023-11-22 07:40:00|4021.9|4017.9|4021.9|4017.9|4024.9|4020.9|4021.9|4017.9|636
1700639100000|2023-11-22 07:45:00|4022.9|4018.9|4026.9|4022.9|4026.9|4022.9|4022.9|4018.9|573
1700639400000|2023-11-22 07:50:00|4026.4|4022.4|4027.9|4023.9|4029.9|4025.9|4025.9|4021.9|730
1700639700000|2023-11-22 07:55:00|4028.9|4024.9|4029.9|4025.9|4030.9|4026.9|4026.9|4022.9|1696
1700640000000|2023-11-22 08:00:00|4030.9|4026.9|4025.9|4021.9|4031.9|4027.9|4025.9|4021.9|742
1700640300000|2023-11-22 08:05:00|4026.9|4022.9|4033.9|4029.9|4033.9|4029.9|4026.9|4022.9|711
1700640600000|2023-11-22 08:10:00|4034.4|4030.4|4034.9|4030.9|4035.9|4031.9|4032.9|4028.9|477
1700640900000|2023-11-22 08:15:00|4033.9|4029.9|4029.9|4025.9|4033.9|4029.9|4029.9|4025.9|522
1700641200000|2023-11-22 08:20:00|4030.4|4026.4|4029.9|4025.9|4031.9|4027.9|4028.9|4024.9|298
1700641500000|2023-11-22 08:25:00|4030.4|4026.4|4029.9|4025.9|4031.9|4027.9|4028.9|4024.9|1005
1700641800000|2023-11-22 08:30:00|4032.1|4023.1|4033|4024|4033.6|4024.6|4032.1|4023.1|0
1700642100000|2023-11-22 08:35:00|4033.1|4024.1|4030.8|4021.8|4033.1|4024.1|4030.4|4021.4|0
1700642400000|2023-11-22 08:40:00|4030.7|4021.7|4031.5|4022.5|4031.6|4022.6|4029.8|4020.8|0
1700642700000|2023-11-22 08:45:00|4031.4|4022.4|4030.1|4021.1|4031.7|4022.7|4030.1|4021.1|0
1700643000000|2023-11-22 08:50:00|4030|4021|4030.4|4021.4|4030.5|4021.5|4029.5|4020.5|0
1700643300000|2023-11-22 08:55:00|4030.3|4021.3|4031.7|4022.7|4031.7|4022.7|4030.2|4021.2|0
1700643600000|2023-11-22 09:00:00|4031.5|4022.5|4042.1|4033.1|4042.1|4033.1|4031.4|4022.4|0
1700643900000|2023-11-22 09:05:00|4042.2|4033.2|4043.5|4034.5|4044|4035|4042.1|4033.1|0
1700644200000|2023-11-22 09:10:00|4043.6|4034.6|4043.3|4034.3|4044|4035|4042.8|4033.8|0
1700644500000|2023-11-22 09:15:00|4033.9|4027.9|4035.9|4029.9|4040.4|4034.4|4033.9|4027.9|150
1700644800000|2023-11-22 09:20:00|4035.4|4029.4|4034.9|4028.9|4035.9|4029.9|4031.4|4025.4|42
1700645100000|2023-11-22 09:25:00|4034.4|4028.4|4031.4|4025.4|4035.9|4029.9|4029.4|4023.4|76
1700645400000|2023-11-22 09:30:00|4031.9|4025.9|4030.9|4024.9|4033.9|4027.9|4030.4|4024.4|13
1700645700000|2023-11-22 09:35:00|4031.4|4025.4|4031.9|4025.9|4032.4|4026.4|4030.4|4024.4|8
1700646000000|2023-11-22 09:40:00|4032.9|4026.9|4034.9|4028.9|4034.9|4028.9|4031.9|4025.9|41
1700646300000|2023-11-22 09:45:00|4035.9|4029.9|4033.9|4027.9|4035.9|4029.9|4033.9|4027.9|33
1700646600000|2023-11-22 09:50:00|4034.4|4028.4|4032.4|4026.4|4034.9|4028.9|4031.9|4025.9|29
1700646900000|2023-11-22 09:55:00|4032.9|4026.9|4033.9|4027.9|4034.9|4028.9|4032.9|4026.9|6
1700647200000|2023-11-22 10:00:00|4034.4|4028.4|4037.9|4031.9|4037.9|4031.9|4033.9|4027.9|24
1700647500000|2023-11-22 10:05:00|4037.4|4031.4|4038.9|4032.9|4039.9|4033.9|4036.9|4030.9|42
1700647800000|2023-11-22 10:10:00|4039.4|4033.4|4043.4|4037.4|4044.9|4038.9|4038.9|4032.9|130
1700648100000|2023-11-22 10:15:00|4044.4|4036.4|4045.4|4038.4|4045.4|4038.4|4043.4|4036.4|51
1700648400000|2023-11-22 10:20:00|4046.4|4039.4|4044.4|4037.4|4046.4|4039.4|4044.4|4037.4|23
1700648700000|2023-11-22 10:25:00|4043.4|4036.4|4043.4|4036.4|4044.4|4037.4|4042.4|4034.4|45
1700649000000|2023-11-22 10:30:00|4044.4|4037.4|4043.4|4036.4|4044.4|4037.4|4043.4|4036.4|8
1700649300000|2023-11-22 10:35:00|4042.4|4035.4|4041.4|4034.4|4042.4|4035.4|4041.4|4034.4|5
1700649600000|2023-11-22 10:40:00|4042.4|4035.4|4042.4|4035.4|4043.4|4036.4|4042.4|4034.4|23
1700649900000|2023-11-22 10:45:00|4041.4|4034.4|4042.4|4034.4|4042.4|4035.4|4041.4|4034.4|11
1700650200000|2023-11-22 10:50:00|4041.4|4035.4|4044.4|4037.4|4044.4|4037.4|4041.4|4034.4|5
1700650500000|2023-11-22 10:55:00|4045.4|4036.4|4046.4|4039.4|4046.4|4039.4|4045.4|4036.4|14
1700650800000|2023-11-22 11:00:00||4038.4||4039.4||4039.4||4038.4|8
1700651100000|2023-11-22 11:05:00|4047.4|4040.4|4051.4|4043.4|4051.4|4044.4|4046.4|4039.4|98
1700651400000|2023-11-22 11:10:00|4050.4|4042.4|4049.4|4042.4|4051.4|4044.4|4048.4|4041.4|42
1700651700000|2023-11-22 11:15:00|4048.4|4041.4|4048.4|4041.4|4049.4|4042.4|4048.4|4040.4|5
1700652000000|2023-11-22 11:20:00|4049.4|4040.4|4051.4|4043.4|4051.4|4044.4|4046.4|4039.4|55
1700652300000|2023-11-22 11:25:00|4050.4|4044.4|4052.4|4044.4|4052.4|4045.4|4050.4|4043.4|19
1700652600000|2023-11-22 11:30:00|4051.4|4045.4|4050.4|4043.4|4052.4|4045.4|4050.4|4042.4|45
1700652900000|2023-11-22 11:35:00|4049.4|4042.4|4050.4|4042.4|4050.4|4043.4|4048.4|4041.4|57
1700653200000|2023-11-22 11:40:00|4049.4|4043.4|4049.4|4041.4|4050.4|4043.4|4049.4|4041.4|36
1700653500000|2023-11-22 11:45:00|4048.4|4042.4|4050.4|4043.4|4050.4|4043.4|4048.4|4041.4|15
1700653800000|2023-11-22 11:50:00|4051.4|4042.4|4050.4|4043.4|4051.4|4044.4|4049.4|4042.4|55
1700654100000|2023-11-22 11:55:00|4049.4|4042.4|4051.4|4044.4|4051.4|4044.4|4049.4|4042.4|38
1700654400000|2023-11-22 12:00:00|4050.4|4043.4|4052.4|4044.4|4052.4|4045.4|4050.4|4043.4|55
1700654700000|2023-11-22 12:05:00|4051.4|4043.4|4051.4|4044.4|4052.4|4045.4|4050.4|4043.4|3
1700655000000|2023-11-22 12:10:00|4052.4|4045.4|4052.4|4045.4|4052.4|4045.4|4051.4|4044.4|4
1700655300000|2023-11-22 12:15:00|4051.4|4044.4|4052.4|4045.4|4052.4|4045.4|4051.4|4044.4|17
1700655600000|2023-11-22 12:20:00|4051.4|4044.4|4052.4|4045.4|4052.4|4045.4|4051.4|4044.4|10
1700655900000|2023-11-22 12:25:00|4051.4|4044.4|4051.4|4044.4|4052.4|4045.4|4051.4|4043.4|29
1700656200000|2023-11-22 12:30:00|4050.4|4043.4|4052.4|4044.4|4052.4|4045.4|4050.4|4043.4|24
1700656500000|2023-11-22 12:35:00|4051.4|4045.4|4051.4|4044.4|4053.4|4045.4|4051.4|4043.4|31
1700656800000|2023-11-22 12:40:00|4050.4|4043.4|4049.4|4041.4|4051.4|4043.4|4048.4|4041.4|63
1700657100000|2023-11-22 12:45:00|4048.4|4042.4|4048.4|4041.4|4051.4|4044.4|4048.4|4041.4|40
1700657400000|2023-11-22 12:50:00|4049.4|4042.4|4048.4|4041.4|4050.4|4043.4|4048.4|4040.4|133
1700657700000|2023-11-22 12:55:00|4047.4|4040.4|4048.4|4041.4|4048.4|4041.4|4046.4|4039.4|116
1700658000000|2023-11-22 13:00:00|4049.4|4040.4|4049.4|4042.4|4051.4|4044.4|4049.4|4040.4|44
1700658300000|2023-11-22 13:05:00|4050.4|4043.4|4049.4|4042.4|4050.4|4043.4|4048.4|4041.4|9
1700658600000|2023-11-22 13:10:00|4048.4|4041.4|4047.4|4040.4|4049.4|4042.4|4047.4|4040.4|32
1700658900000|2023-11-22 13:15:00|4046.4|4039.4|4048.4|4041.4|4049.4|4042.4|4045.4|4038.4|69
1700659200000|2023-11-22 13:20:00|4047.4|4040.4|4049.4|4042.4|4049.4|4042.4|4046.4|4039.4|29
1700659500000|2023-11-22 13:25:00|4048.4|4041.4|4049.4|4041.4|4049.4|4042.4|4048.4|4040.4|15
1700659800000|2023-11-22 13:30:00|4048.4|4039.4|4045.4|4037.4|4049.4|4040.4|4043.4|4035.4|47
1700660100000|2023-11-22 13:35:00|4046.4|4038.4|4042.4|4034.4|4046.4|4039.4|4040.4|4033.4|64
1700660400000|2023-11-22 13:40:00|4041.4|4035.4|4042.4|4035.4|4043.4|4036.4|4037.4|4030.4|36
1700660700000|2023-11-22 13:45:00|4043.4|4036.4|4043.4|4036.4|4044.4|4037.4|4041.4|4034.4|4
1700661000000|2023-11-22 13:50:00|4042.4|4035.4|4044.4|4037.4|4045.4|4038.4|4042.4|4035.4|10
1700661300000|2023-11-22 13:55:00|4045.4|4038.4|4045.4|4039.4|4047.4|4040.4|4045.4|4037.4|12
1700661600000|2023-11-22 14:00:00|4046.4|4040.4|4045.9|4039.9|4048.4|4042.4|4045.9|4039.9|16
1700661900000|2023-11-22 14:05:00|4046.4|4040.4|4043.9|4037.9|4046.4|4040.4|4041.9|4035.9|33
1700662200000|2023-11-22 14:10:00|4044.4|4038.4|4037.9|4031.9|4044.9|4038.9|4036.9|4030.9|62
1700662500000|2023-11-22 14:15:00|4037.4|4031.4|4037.9|4031.9|4038.4|4032.4|4035.9|4029.9|52
1700662800000|2023-11-22 14:20:00|4038.4|4032.4|4040.4|4034.4|4041.9|4035.9|4038.4|4032.4|74
1700663100000|2023-11-22 14:25:00|4039.9|4033.9|4036.4|4030.4|4039.9|4033.9|4032.9|4026.9|98
1700663400000|2023-11-22 14:30:00|4036.9|4030.9|4030.9|4024.9|4049.9|4043.9|4027.4|4021.4|498
1700663700000|2023-11-22 14:35:00|4030.4|4024.4|4038.9|4032.9|4041.9|4035.9|4029.9|4023.9|328
1700664000000|2023-11-22 14:40:00|4039.4|4033.4|4033.9|4027.9|4039.4|4033.4|4029.4|4023.4|127
1700664300000|2023-11-22 14:45:00|4034.4|4028.4|4021.4|4015.4|4036.9|4030.9|4016.9|4010.9|276
1700664600000|2023-11-22 14:50:00|4021.9|4015.9|4015.4|4009.4|4026.9|4020.9|4011.4|4005.4|166
1700664900000|2023-11-22 14:55:00|4015.9|4009.9|4016.4|4010.4|4018.9|4012.9|4010.9|4004.9|164
1700665200000|2023-11-22 15:00:00|4015.4|4009.4|4002.4|3996.4|4015.4|4009.4|3997.4|3991.4|372
1700665500000|2023-11-22 15:05:00|4002.9|3996.9|4007.4|4001.4|4010.4|4004.4|4002.4|3996.4|134
1700665800000|2023-11-22 15:10:00|4007.9|4001.9|4009.4|4003.4|4010.4|4004.4|4003.9|3997.9|353
1700666100000|2023-11-22 15:15:00|4008.9|4002.9|4005.9|3999.9|4010.9|4004.9|4001.9|3995.9|116
1700666400000|2023-11-22 15:20:00|4006.4|4000.4|4015.9|4009.9|4015.9|4009.9|4005.9|3999.9|147
1700666700000|2023-11-22 15:25:00|4015.4|4009.4|4021.9|4015.9|4021.9|4015.9|4011.9|4005.9|110
1700667000000|2023-11-22 15:30:00|4021.4|4015.4|4019.4|4013.4|4023.9|4017.9|4017.4|4011.4|112
1700667300000|2023-11-22 15:35:00|4019.9|4013.9|4022.4|4016.4|4023.9|4017.9|4018.4|4012.4|104
1700667600000|2023-11-22 15:40:00|4022.9|4016.9|4028.9|4022.9|4029.9|4023.9|4022.4|4016.4|181
1700667900000|2023-11-22 15:45:00|4029.4|4023.4|4025.9|4019.9|4029.9|4023.9|4025.4|4019.4|151
1700668200000|2023-11-22 15:50:00|4025.4|4019.4|4020.9|4014.9|4028.9|4022.9|4020.4|4014.4|116
1700668500000|2023-11-22 15:55:00|4021.4|4015.4|4024.9|4018.9|4025.4|4019.4|4020.4|4014.4|44
1700668800000|2023-11-22 16:00:00|4025.4|4019.4|4030.9|4024.9|4031.9|4025.9|4023.9|4017.9|223
1700669100000|2023-11-22 16:05:00|4030.4|4024.4|4027.9|4021.9|4030.9|4024.9|4025.9|4019.9|64
1700669400000|2023-11-22 16:10:00|4028.4|4022.4|4031.9|4025.9|4031.9|4025.9|4025.9|4019.9|64
1700669700000|2023-11-22 16:15:00|4031.4|4025.4|4028.9|4022.9|4032.4|4026.4|4027.4|4021.4|101
1700670000000|2023-11-22 16:20:00|4027.9|4021.9|4029.9|4023.9|4029.9|4023.9|4027.4|4021.4|54
1700670300000|2023-11-22 16:25:00|4029.4|4023.4|4026.9|4020.9|4032.9|4026.9|4024.9|4018.9|71
1700670600000|2023-11-22 16:30:00|4027.9|4021.9|4030.9|4024.9|4031.4|4025.4|4027.4|4021.4|60
1700670900000|2023-11-22 16:35:00|4030.4|4024.4|4027.9|4021.9|4031.9|4025.9|4027.9|4021.9|53
1700671200000|2023-11-22 16:40:00|4028.4|4022.4|4030.4|4024.4|4031.4|4025.4|4026.9|4020.9|37
1700671500000|2023-11-22 16:45:00|4030.9|4024.9|4026.9|4020.9|4030.9|4024.9|4025.9|4019.9|50
1700671800000|2023-11-22 16:50:00|4027.4|4021.4|4020.9|4014.9|4027.9|4021.9|4020.4|4014.4|86
1700672100000|2023-11-22 16:55:00|4019.9|4013.9|4023.9|4017.9|4023.9|4017.9|4019.9|4013.9|37
1700672400000|2023-11-22 17:00:00|4023.4|4017.4|4020.9|4014.9|4023.9|4017.9|4018.9|4012.9|46
1700672700000|2023-11-22 17:05:00|4020.4|4014.4|4020.9|4014.9|4022.9|4016.9|4019.9|4013.9|31
1700673000000|2023-11-22 17:10:00|4019.9|4013.9|4020.9|4014.9|4023.9|4017.9|4019.9|4013.9|26
1700673300000|2023-11-22 17:15:00|4020.4|4014.4|4023.4|4017.4|4023.4|4017.4|4019.9|4013.9|17
1700673600000|2023-11-22 17:20:00|4022.9|4016.9|4026.9|4020.9|4026.9|4020.9|4021.9|4015.9|20
1700673900000|2023-11-22 17:25:00|4026.4|4020.4|4027.4|4021.4|4028.9|4022.9|4025.9|4019.9|7
1700674200000|2023-11-22 17:30:00|4026.9|4020.9|4025.9|4019.9|4027.9|4021.9|4022.9|4016.9|12
1700674500000|2023-11-22 17:35:00|4025.4|4019.4|4022.9|4016.9|4026.9|4020.9|4021.9|4015.9|29
1700674800000|2023-11-22 17:40:00|4022.4|4016.4|4021.9|4015.9|4023.9|4017.9|4021.9|4015.9|15
1700675100000|2023-11-22 17:45:00|4022.4|4016.4|4022.4|4016.4|4024.9|4018.9|4021.9|4015.9|10
1700675400000|2023-11-22 17:50:00|4021.9|4015.9|4024.9|4018.9|4025.9|4019.9|4021.9|4015.9|21
1700675700000|2023-11-22 17:55:00|4025.4|4019.4|4025.9|4019.9|4026.9|4020.9|4023.9|4017.9|11
1700676000000|2023-11-22 18:00:00|4026.4|4020.4|4025.9|4019.9|4027.4|4021.4|4024.9|4018.9|13
1700676300000|2023-11-22 18:05:00|4026.4|4020.4|4027.9|4021.9|4028.9|4022.9|4025.9|4019.9|14
1700676600000|2023-11-22 18:10:00|4028.4|4022.4|4030.9|4024.9|4031.9|4025.9|4027.9|4021.9|33
1700676900000|2023-11-22 18:15:00|4030.4|4024.4|4025.9|4019.9|4030.9|4024.9|4025.9|4019.9|13
1700677200000|2023-11-22 18:20:00|4025.4|4019.4|4028.9|4022.9|4029.9|4023.9|4024.9|4018.9|10
1700677500000|2023-11-22 18:25:00|4029.4|4023.4|4027.9|4021.9|4029.4|4023.4|4026.9|4020.9|14
1700677800000|2023-11-22 18:30:00|4028.4|4022.4|4025.9|4019.9|4028.9|4022.9|4024.9|4018.9|6
1700678100000|2023-11-22 18:35:00|4025.4|4019.4|4025.9|4019.9|4025.9|4019.9|4023.4|4017.4|40
1700678400000|2023-11-22 18:40:00|4026.4|4020.4|4026.9|4020.9|4028.9|4022.9|4025.9|4019.9|19
1700678700000|2023-11-22 18:45:00|4026.4|4020.4|4026.9|4020.9|4029.9|4023.9|4026.4|4020.4|64
1700679000000|2023-11-22 18:50:00|4027.4|4021.4|4025.9|4019.9|4028.4|4022.4|4025.4|4019.4|33
1700679300000|2023-11-22 18:55:00|4026.4|4020.4|4026.7|4017.7|4030.4|4024.4|4024.4|4017.7|89
1700679600000|2023-11-22 19:00:00|4026.8|4017.8|4023.7|4014.7|4027.2|4018.2|4023.1|4014.1|0
1700679900000|2023-11-22 19:05:00|4023.8|4014.8|4021.5|4012.5|4024.1|4015.1|4021.3|4012.3|0
1700680200000|2023-11-22 19:10:00|4021.4|4012.4|4020.3|4011.3|4021.4|4012.4|4019.8|4010.8|0
1700680500000|2023-11-22 19:15:00|4020.2|4011.2|4021.9|4012.9|4022.7|4013.7|4020.2|4011.2|0
1700680800000|2023-11-22 19:20:00|4022|4013|4021|4012|4022|4013|4021|4012|0
1700681100000|2023-11-22 19:25:00|4021.1|4012.1|4023.2|4014.2|4023.2|4014.2|4021|4012|0
1700681400000|2023-11-22 19:30:00|4023.1|4014.1|4021.7|4012.7|4023.1|4014.1|4021.6|4012.6|0
1700681700000|2023-11-22 19:35:00|4021.6|4012.6|4017.5|4008.5|4021.9|4012.9|4017.4|4008.4|0
1700682000000|2023-11-22 19:40:00|4017.4|4008.4|4018.2|4009.2|4018.2|4009.2|4016.5|4007.5|0
1700682300000|2023-11-22 19:45:00|4018.3|4009.3|4018.7|4009.7|4018.8|4009.8|4016.7|4007.7|0
1700682600000|2023-11-22 19:50:00|4018.8|4009.8|4019.2|4010.2|4019.3|4010.3|4018.7|4009.7|0
1700682900000|2023-11-22 19:55:00|4019.3|4010.3|4021.4|4012.4|4021.7|4012.7|4019.3|4010.3|0
1700683200000|2023-11-22 20:00:00|4021.5|4012.5|4023|4014|4023|4014|4021.4|4012.4|0
1700683500000|2023-11-22 20:05:00|4023.1|4014.1|4022.2|4013.2|4023.7|4014.7|4021.8|4012.8|0
1700683800000|2023-11-22 20:10:00|4022.3|4013.3|4023.6|4014.6|4023.6|4014.6|4022.1|4013.1|0
1700684100000|2023-11-22 20:15:00|4023.7|4014.7|4024.4|4015.4|4024.5|4015.5|4023.7|4014.7|0
1700684400000|2023-11-22 20:20:00|4024.3|4015.3|4024.2|4015.2|4024.5|4015.5|4023.9|4014.9|0
1700684700000|2023-11-22 20:25:00|4024.3|4015.3|4024.8|4015.8|4025.4|4016.4|4024.3|4015.3|0
1700685000000|2023-11-22 20:30:00|4025.5|4016.5|4024.7|4015.7|4025.5|4016.5|4024.6|4015.6|0
1700685300000|2023-11-22 20:35:00|4024.8|4015.8|4024.8|4015.8|4024.8|4015.8|4023.3|4014.3|0
1700685600000|2023-11-22 20:40:00|4024.9|4015.9|4024.6|4015.6|4025.5|4016.5|4024.6|4015.6|0
1700685900000|2023-11-22 20:45:00|4024.5|4015.5|4024|4015|4026|4017|4024|4015|0
1700686200000|2023-11-22 20:50:00|4023.9|4014.9|4024.5|4015.5|4025.1|4016.1|4023.8|4014.8|0
1700686500000|2023-11-22 20:55:00|4024.6|4015.6|4023.8|4014.8|4027.2|4018.2|4023.2|4014.2|0
1700686800000|2023-11-22 21:00:00|4023.7|4014.7|4023.1|4014.1|4024.3|4015.3|4022.9|4013.9|0
1700687100000|2023-11-22 21:05:00|4023.2|4014.2|4022.7|4013.7|4023.4|4014.4|4022.5|4013.5|0
1700687400000|2023-11-22 21:10:00|4022.6|4013.6|4022.7|4013.7|4022.9|4013.9|4022.5|4013.5|0
1700687700000|2023-11-22 21:15:00|4022.9|4013.9|4023.9|4014.9|4024.1|4015.1|4022.9|4013.9|0
1700688000000|2023-11-22 21:20:00|4024|4015|4024.2|4015.2|4024.2|4015.2|4023.9|4014.9|0
1700688300000|2023-11-22 21:25:00|4024.3|4015.3|4024.5|4015.5|4024.5|4015.5|4024.2|4015.2|0
1700688600000|2023-11-22 21:30:00|4024.4|4015.4|4024|4015|4024.4|4015.4|4023.9|4014.9|0
1700688900000|2023-11-22 21:35:00|4023.8|4014.8|4024.3|4015.3|4024.3|4015.3|4023.8|4014.8|0
1700689200000|2023-11-22 21:40:00|4024.2|4015.2|4024.2|4015.2|4024.3|4015.3|4024|4015|0
1700689500000|2023-11-22 21:45:00|4024.1|4015.1|4023.8|4014.8|4024.2|4015.2|4023.6|4014.6|0
1700689800000|2023-11-22 21:50:00|4023.9|4014.9|4024|4015|4024|4015|4023.8|4014.8|0
1700690100000|2023-11-22 21:55:00|4024.1|4015.1|4023.5|4014.5|4024.2|4015.2|4023.3|4014.3|0
1700690400000|2023-11-22 22:00:00|4023.6|4014.6|4023.7|4014.7|4023.7|4014.7|4023.5|4014.5|0
1700690700000|2023-11-22 22:05:00|4023.6|4014.6|4023.6|4014.6|4023.6|4014.6|4023.6|4014.6|0
1700691000000|2023-11-22 22:10:00|4023.7|4014.7|4023.6|4014.6|4023.8|4014.8|4023.6|4014.6|0
1700691300000|2023-11-22 22:15:00|4023.7|4014.7|4023.6|4014.6|4023.7|4014.7|4023.6|4014.6|0
1700691600000|2023-11-22 22:20:00|4023.7|4014.7|4023.7|4014.7|4023.7|4014.7|4023.7|4014.7|0
1700691900000|2023-11-22 22:25:00|4023.6|4014.6|4023.5|4014.5|4023.7|4014.7|4023.5|4014.5|0
1700692800000|2023-11-22 22:40:00|4023.6|4014.6|4023.5|4014.5|4023.7|4014.7|4023.5|4014.5|0
1700693100000|2023-11-22 22:45:00|4023.4|4014.4|4023.4|4014.4|4023.4|4014.4|4023.4|4014.4|0
1700693700000|2023-11-22 22:55:00|4023.3|4014.3|4023.2|4014.2|4023.4|4014.4|4023.1|4014.1|0
1700694000000|2023-11-22 23:00:00|4022.5|4013.5|4022|4013|4023.3|4014.3|4021.6|4012.6|0
1700694300000|2023-11-22 23:05:00|4022.2|4013.2|4022.2|4013.2|4022.7|4013.7|4022.2|4013.2|0
1700694600000|2023-11-22 23:10:00|4022|4013|4022.2|4013.2|4022.4|4013.4|4022|4013|0
1700694900000|2023-11-22 23:15:00|4022.3|4013.3|4022.2|4013.2|4022.4|4013.4|4022|4013|0
1700695200000|2023-11-22 23:20:00|4022.1|4013.1|4022.2|4013.2|4022.2|4013.2|4022|4013|0
1700695500000|2023-11-22 23:25:00|4022|4013|4021.6|4012.6|4022|4013|4021.6|4012.6|0
1700695800000|2023-11-22 23:30:00|4021.8|4012.8|4021.8|4012.8|4021.8|4012.8|4021.6|4012.6|0
1700696100000|2023-11-22 23:35:00|4021.7|4012.7|4021.6|4012.6|4022|4013|4021.5|4012.5|0
1700696400000|2023-11-22 23:40:00|4021.5|4012.5|4021.6|4012.6|4021.8|4012.8|4021.5|4012.5|0
1700696700000|2023-11-22 23:45:00|4021.8|4012.8|4021.8|4012.8|4022|4013|4021.6|4012.6|0
1700697000000|2023-11-22 23:50:00|4021.7|4012.7|4021.9|4012.9|4021.9|4012.9|4021.6|4012.6|0
1700697300000|2023-11-22 23:55:00|4021.8|4012.8|4021.9|4012.9|4022.1|4013.1|4021.7|4012.7|0
1700697600000|2023-11-23 00:00:00|4021.8|4012.8|4021.6|4012.6|4021.9|4012.9|4021|4012|0
1700697900000|2023-11-23 00:05:00|4021.4|4012.4|4022.3|4013.3|4022.3|4013.3|4021.4|4012.4|0
1700698200000|2023-11-23 00:10:00|4022.1|4013.1|4021.7|4012.7|4022.3|4013.3|4021.7|4012.7|0
1700698500000|2023-11-23 00:15:00|4021.9|4012.9|4022.1|4013.1|4022.3|4013.3|4021.9|4012.9|0
1700698800000|2023-11-23 00:20:00|4021.9|4012.9|4021.5|4012.5|4022.2|4013.2|4021.5|4012.5|0
1700699100000|2023-11-23 00:25:00|4021.4|4012.4|4021.3|4012.3|4021.7|4012.7|4021.1|4012.1|0
1700699400000|2023-11-23 00:30:00|4021.4|4012.4|4021.3|4012.3|4021.4|4012.4|4021|4012|0
1700699700000|2023-11-23 00:35:00|4021.1|4012.1|4021.4|4012.4|4021.5|4012.5|4021.1|4012.1|0
1700700000000|2023-11-23 00:40:00|4021.6|4012.6|4021.8|4012.8|4021.8|4012.8|4021.4|4012.4|0
1700700300000|2023-11-23 00:45:00|4021.9|4012.9|4022.2|4013.2|4022.2|4013.2|4021.8|4012.8|0
1700700900000|2023-11-23 00:55:00|4022.1|4013.1|4022.6|4013.6|4022.8|4013.8|4022.1|4013.1|0
1700701200000|2023-11-23 01:00:00|4022.5|4013.5|4022.5|4013.5|4022.9|4013.9|4022.3|4013.3|0
1700701500000|2023-11-23 01:05:00|4022.3|4013.3|4022.8|4013.8|4023.3|4014.3|4022.1|4013.1|0
1700701800000|2023-11-23 01:10:00|4022.9|4013.9|4022.8|4013.8|4023.3|4014.3|4022.8|4013.8|0
1700702100000|2023-11-23 01:15:00|4022.6|4013.6|4031.5|4027.5|4031.5|4027.5|4017|4013|573
1700702400000|2023-11-23 01:20:00|4032|4028|4034|4030|4037.5|4033.5|4031.5|4027.5|397
1700702700000|2023-11-23 01:25:00|4033.5|4029.5|4038.5|4034.5|4041.5|4037.5|4032.5|4028.5|450
1700703000000|2023-11-23 01:30:00|4036|4032|4042.5|4038.5|4052.5|4048.5|4030.5|4026.5|3270
1700703300000|2023-11-23 01:35:00|4042|4038|4025.5|4021.5|4042.5|4038.5|4023.5|4019.5|2072
1700703600000|2023-11-23 01:40:00|4024.5|4020.5|4020.5|4016.5|4031|4027|4020.5|4016.5|1985
1700703900000|2023-11-23 01:45:00|4021|4017|4040.5|4036.5|4040.5|4036.5|4020.5|4016.5|1361
1700704200000|2023-11-23 01:50:00|4040|4036|4038.5|4034.5|4052.5|4048.5|4036.5|4032.5|2768
1700704500000|2023-11-23 01:55:00|4039.5|4035.5|4043.5|4039.5|4046.5|4042.5|4036.5|4032.5|659
1700704800000|2023-11-23 02:00:00|4042.5|4038.5|4063.5|4059.5|4068.5|4064.5|4040.5|4036.5|5066
1700705100000|2023-11-23 02:05:00|4063|4059|4066.5|4062.5|4069.5|4065.5|4061.5|4057.5|1727
1700705400000|2023-11-23 02:10:00|4066|4062|4070|4066|4072.5|4068.5|4060.5|4056.5|1233
1700705700000|2023-11-23 02:15:00|4070.5|4066.5|4057.5|4053.5|4071|4067|4057|4053|836
1700706000000|2023-11-23 02:20:00|4058.5|4054.5|4059.5|4055.5|4063.5|4059.5|4055.5|4051.5|659
1700706300000|2023-11-23 02:25:00|4060.5|4056.5|4052.5|4048.5|4060.5|4056.5|4048.5|4044.5|877
1700706600000|2023-11-23 02:30:00|4052|4048|4059.5|4055.5|4062|4058|4049.5|4045.5|462
1700706900000|2023-11-23 02:35:00|4058.5|4054.5|4062.5|4058.5|4067.5|4063.5|4055.5|4051.5|588
1700707200000|2023-11-23 02:40:00|4062|4058|4066.5|4062.5|4067.5|4063.5|4058.5|4054.5|428
1700707500000|2023-11-23 02:45:00|4067|4063|4066.5|4062.5|4067.5|4063.5|4060.5|4056.5|282
1700707800000|2023-11-23 02:50:00|4067.5|4063.5|4061|4057|4067.5|4063.5|4057|4053|471
1700708100000|2023-11-23 02:55:00|4061.5|4057.5|4054.5|4050.5|4062.5|4058.5|4053.5|4049.5|457
1700708400000|2023-11-23 03:00:00|4055|4051|4054.5|4050.5|4056.5|4052.5|4050.5|4046.5|402
1700708700000|2023-11-23 03:05:00|4055|4051|4044.5|4040.5|4056|4052|4043.5|4039.5|614
1700709000000|2023-11-23 03:10:00|4045.5|4041.5|4051.5|4047.5|4052.5|4048.5|4045.5|4041.5|405
1700709300000|2023-11-23 03:15:00|4052.5|4048.5|4058|4054|4059|4055|4051.5|4047.5|261
1700709600000|2023-11-23 03:20:00|4058.5|4054.5|4054|4050|4058.5|4054.5|4049.5|4045.5|343
1700709900000|2023-11-23 03:25:00|4053.5|4049.5|4050.5|4046.5|4054.5|4050.5|4048.5|4044.5|394
1700710200000|2023-11-23 03:30:00|4051|4047|4044.5|4040.5|4051.5|4047.5|4043|4039|532
1700710500000|2023-11-23 03:35:00|4044|4040|4043.5|4039.5|4044.5|4040.5|4042.5|4038.5|422
1700710800000|2023-11-23 03:40:00|4043|4039|4048|4044|4049|4045|4043|4039|198
1700711100000|2023-11-23 03:45:00|4048.5|4044.5|4049|4045|4049.5|4045.5|4047|4043|146
1700711400000|2023-11-23 03:50:00|4049.5|4045.5|4051|4047|4051.5|4047.5|4049.5|4045.5|162
1700711700000|2023-11-23 03:55:00|4051.5|4047.5|4051|4047|4052.5|4048.5|4049.5|4045.5|191
1700712000000|2023-11-23 04:00:00|4052.2|4043.2|4051.8|4042.8|4052.2|4043.2|4051.8|4042.8|0
1700712300000|2023-11-23 04:05:00|4052|4043|4051.8|4042.8|4052|4043|4051.8|4042.8|0
1700712600000|2023-11-23 04:10:00|4051.6|4042.6|4051.8|4042.8|4051.8|4042.8|4051.6|4042.6|0
1700712900000|2023-11-23 04:15:00|4051.9|4042.9|4051.9|4042.9|4051.9|4042.9|4051.8|4042.8|0
1700713200000|2023-11-23 04:20:00|4052.1|4043.1|4052.1|4043.1|4052.1|4043.1|4051.9|4042.9|0
1700713500000|2023-11-23 04:25:00|4052.2|4043.2|4052.1|4043.1|4052.2|4043.2|4052.1|4043.1|0
1700713800000|2023-11-23 04:30:00|4052.2|4043.2|4052.6|4043.6|4052.6|4043.6|4052.1|4043.1|0
1700714100000|2023-11-23 04:35:00|4052.5|4043.5|4052.8|4043.8|4052.8|4043.8|4052.5|4043.5|0
1700714400000|2023-11-23 04:40:00|4052.6|4043.6|4052.6|4043.6|4052.8|4043.8|4052.6|4043.6|0
1700714700000|2023-11-23 04:45:00|4052.5|4043.5|4052.4|4043.4|4052.5|4043.5|4052.4|4043.4|0
1700715300000|2023-11-23 04:55:00|4052.2|4043.2|4052.2|4043.2|4052.2|4043.2|4052.2|4043.2|0
1700715600000|2023-11-23 05:00:00|4052.1|4043.1|4037.5|4033.5|4052.1|4045|4037.5|4033.5|1053
1700715900000|2023-11-23 05:05:00|4036.5|4032.5|4045.5|4041.5|4045.5|4041.5|4034.5|4030.5|645
1700716200000|2023-11-23 05:10:00|4045|4041|4041|4037|4048.5|4044.5|4040.5|4036.5|398
1700716500000|2023-11-23 05:15:00|4040.5|4036.5|4044|4040|4046.5|4042.5|4040.5|4036.5|318
1700716800000|2023-11-23 05:20:00|4043.5|4039.5|4041.5|4037.5|4050.5|4046.5|4041.5|4037.5|449
1700717100000|2023-11-23 05:25:00|4042.5|4038.5|4038|4034|4043.5|4039.5|4036.5|4032.5|381
1700717400000|2023-11-23 05:30:00|4037.5|4033.5|4045|4041|4046.5|4042.5|4037.5|4033.5|457
1700717700000|2023-11-23 05:35:00|4045.5|4041.5|4048|4044|4050.5|4046.5|4044.5|4040.5|613
1700718000000|2023-11-23 05:40:00|4047.5|4043.5|4058|4054|4059.5|4055.5|4047|4043|804
1700718300000|2023-11-23 05:45:00|4057.5|4053.5|4061.5|4057.5|4062.5|4058.5|4053.5|4049.5|1194
1700718600000|2023-11-23 05:50:00|4061|4057|4059.5|4055.5|4063.5|4059.5|4058.5|4054.5|865
1700718900000|2023-11-23 05:55:00|4060.5|4056.5|4069.5|4065.5|4069.5|4065.5|4057.5|4053.5|1429
1700719200000|2023-11-23 06:00:00|4070.5|4066.5|4085|4081|4086.5|4082.5|4069|4065|2172
1700719500000|2023-11-23 06:05:00|4085.5|4081.5|4085.5|4081.5|4091.5|4087.5|4081.5|4077.5|2051
1700719800000|2023-11-23 06:10:00|4086.5|4082.5|4077|4073|4088.5|4084.5|4076.5|4072.5|1532
1700720100000|2023-11-23 06:15:00|4076.5|4072.5|4077.5|4073.5|4083.5|4079.5|4075.5|4071.5|2020
1700720400000|2023-11-23 06:20:00|4077|4073|4079.5|4075.5|4080|4076|4073.5|4069.5|1840
1700720700000|2023-11-23 06:25:00|4080.5|4076.5|4078.5|4074.5|4083.5|4079.5|4076.5|4072.5|1942
1700721000000|2023-11-23 06:30:00|4079|4075|4082.5|4078.5|4084.5|4080.5|4075.5|4071.5|1203
1700721300000|2023-11-23 06:35:00|4082|4078|4090.5|4086.5|4090.5|4086.5|4082|4078|1209
1700721600000|2023-11-23 06:40:00|4090|4086|4090.5|4086.5|4093.5|4089.5|4086.5|4082.5|1151
1700721900000|2023-11-23 06:45:00|4091|4087|4085.5|4081.5|4091.5|4087.5|4083.5|4079.5|1098
1700722200000|2023-11-23 06:50:00|4084.5|4080.5|4092.5|4088.5|4094.5|4090.5|4082.5|4078.5|1184
1700722500000|2023-11-23 06:55:00|4091.5|4087.5|4088.5|4084.5|4093|4089|4086.5|4082.5|872
1700722800000|2023-11-23 07:00:00|4089|4085|4086|4082|4090.5|4086.5|4083.5|4079.5|1141
1700723100000|2023-11-23 07:05:00|4085.5|4081.5|4088.5|4084.5|4088.5|4084.5|4081.5|4077.5|926
1700723400000|2023-11-23 07:10:00|4087.5|4083.5|4090.5|4086.5|4093.5|4089.5|4086.5|4082.5|622
1700723700000|2023-11-23 07:15:00|4090|4086|4088.5|4084.5|4091.5|4087.5|4086.5|4082.5|942
1700724000000|2023-11-23 07:20:00|4087.5|4083.5|4088.5|4084.5|4092.5|4088.5|4085.5|4081.5|602
1700724300000|2023-11-23 07:25:00|4088|4084|4111.5|4107.5|4111.5|4107.5|4087.5|4083.5|2204
1700724600000|2023-11-23 07:30:00|4111|4107|4116.5|4112.5|4118.5|4114.5|4105.5|4101.5|1721
1700724900000|2023-11-23 07:35:00|4115.5|4111.5|4117.5|4113.5|4125|4121|4113.5|4109.5|1986
1700725200000|2023-11-23 07:40:00|4116.5|4112.5|4113.5|4109.5|4119.5|4115.5|4111.5|4107.5|1506
1700725500000|2023-11-23 07:45:00|4113|4109|4112.5|4108.5|4119.5|4115.5|4111.5|4107.5|1960
1700725800000|2023-11-23 07:50:00|4111.5|4107.5|4113.5|4109.5|4114.5|4110.5|4105.5|4101.5|1942
1700726100000|2023-11-23 07:55:00|4114.5|4110.5|4115.5|4111.5|4116.5|4112.5|4113.5|4109.5|1811
1700726400000|2023-11-23 08:00:00|4115|4111|4117.5|4113.5|4118.5|4114.5|4111.5|4107.5|1963
1700726700000|2023-11-23 08:05:00|4118.5|4114.5|4121|4117|4122.5|4118.5|4118.5|4114.5|1464
1700727000000|2023-11-23 08:10:00|4120.5|4116.5|4117.5|4113.5|4121|4117|4114.5|4110.5|1625
1700727300000|2023-11-23 08:15:00|4116.5|4112.5|4114.5|4110.5|4119.5|4115.5|4114.5|4110.5|643
1700727600000|2023-11-23 08:20:00|4114|4110|4112.5|4108.5|4115.5|4111.5|4111.5|4107.5|879
1700727900000|2023-11-23 08:25:00|4113.5|4109.5|4115|4111|4117.5|4113.5|4112|4108|699
1700728200000|2023-11-23 08:30:00|4119.2|4110.2|4120.8|4111.8|4121|4112|4118.8|4109.8|305
1700728500000|2023-11-23 08:35:00|4120.6|4111.6|4121.5|4112.5|4121.5|4112.5|4120.1|4111.1|269
1700728800000|2023-11-23 08:40:00|4121.6|4112.6|4120.8|4111.8|4121.7|4112.7|4120.6|4111.6|0
1700729100000|2023-11-23 08:45:00|4120.6|4111.6|4121.3|4112.3|4121.4|4112.4|4120.3|4111.3|0
1700729400000|2023-11-23 08:50:00|4121.4|4112.4|4121.3|4112.3|4121.4|4112.4|4120.7|4111.7|0
1700729700000|2023-11-23 08:55:00|4121.2|4112.2|4121.4|4112.4|4121.6|4112.6|4120.7|4111.7|0
1700730000000|2023-11-23 09:00:00|4121.6|4112.6|4120|4111|4121.7|4112.7|4120|4111|0
1700730300000|2023-11-23 09:05:00|4120.1|4111.1|4120.9|4111.9|4120.9|4111.9|4120|4111|0
1700730600000|2023-11-23 09:10:00|4120.8|4111.8|4120.8|4111.8|4121.4|4112.4|4120.6|4111.6|0
1700730900000|2023-11-23 09:15:00|4115|4109|4114.5|4108.5|4119.5|4113.5|4112.5|4106.5|223
1700731200000|2023-11-23 09:20:00|4114|4108|4112.5|4106.5|4114.5|4108.5|4111.5|4105.5|48
1700731500000|2023-11-23 09:25:00|4112|4106|4113.5|4107.5|4114.5|4108.5|4111.5|4105.5|57
1700731800000|2023-11-23 09:30:00|4113|4107|4114|4108|4115.5|4109.5|4112.5|4106.5|34
1700732100000|2023-11-23 09:35:00|4114.5|4108.5|4116.5|4110.5|4118|4112|4114.5|4108.5|46
1700732400000|2023-11-23 09:40:00|4117|4111|4121.5|4115.5|4121.5|4115.5|4117|4111|40
1700732700000|2023-11-23 09:45:00|4122.5|4116.5|4119.5|4113.5|4122.5|4116.5|4117.5|4111.5|40
1700733000000|2023-11-23 09:50:00|4120|4114|4126.5|4120.5|4126.5|4120.5|4120|4114|75
1700733300000|2023-11-23 09:55:00|4126|4120|4121.5|4115.5|4130.5|4124.5|4121.5|4115.5|109
1700733600000|2023-11-23 10:00:00|4121|4115|4121.5|4115.5|4124.5|4118.5|4121|4115|43
1700733900000|2023-11-23 10:05:00|4121|4115|4119.5|4113.5|4121.5|4115.5|4118.5|4112.5|24
1700734200000|2023-11-23 10:10:00|4119|4113|4117.5|4111.5|4120|4114|4117.5|4111.5|57
1700734500000|2023-11-23 10:15:00|4118|4111|4117|4110|4120|4113|4117|4110|26
1700734800000|2023-11-23 10:20:00|4116|4109|4116|4109|4117|4109|4115|4108|22
1700735100000|2023-11-23 10:25:00|4117|4110|4118|4110|4118|4111|4116|4109|9
1700735400000|2023-11-23 10:30:00|4117|4109|4115|4108|4117|4109|4115|4108|15
1700735700000|2023-11-23 10:35:00|4116|4107|4115|4108|4116|4108|4115|4107|16
1700736000000|2023-11-23 10:40:00|4116|4109|4114|4107|4116|4109|4113|4106|22
1700736300000|2023-11-23 10:45:00|4115|4108|4115|4107|4116|4109|4114|4107|12
1700736600000|2023-11-23 10:50:00|4114|4108|4115|4108|4115|4108|4113|4106|37
1700736900000|2023-11-23 10:55:00|4116|4109|4117|4110|4118|4111|4116|4108|12
1700737200000|2023-11-23 11:00:00|4116|4109|4117|4110|4118|4111|4116|4109|23
1700737500000|2023-11-23 11:05:00|4116|4109|4117|4110|4117|4110|4116|4109|9
1700737800000|2023-11-23 11:10:00|4116|4109|4115|4108|4117|4110|4115|4108|1
1700738100000|2023-11-23 11:15:00|4116|4109|4116|4108|4116|4109|4115|4108|5
1700738400000|2023-11-23 11:20:00|4117|4109|4119|4111|4119|4111|4116|4109|3
1700738700000|2023-11-23 11:25:00||4112||4111||4112||4111|7
1700739000000|2023-11-23 11:30:00|4118|4112|4117|4110|4119|4112|4117|4109|21
1700739300000|2023-11-23 11:35:00|4118|4111|4117|4109|4118|4111|4116|4109|14
1700739600000|2023-11-23 11:40:00|4118|4110|4116|4109|4118|4111|4116|4109|12
1700739900000|2023-11-23 11:45:00|4117|4110|4115|4108|4117|4110|4115|4108|6
1700740200000|2023-11-23 11:50:00|4114|4107|4116|4109|4116|4109|4114|4107|6
1700740500000|2023-11-23 11:55:00|4115|4108|4116|4109|4117|4110|4115|4108|8
1700740800000|2023-11-23 12:00:00|4117|4110|4114|4107|4117|4110|4114|4107|7
1700741100000|2023-11-23 12:05:00|4113|4106|4114|4107|4116|4109|4113|4106|4
1700741400000|2023-11-23 12:10:00|4115|4106|4114|4107|4115|4107|4113|4106|11
1700741700000|2023-11-23 12:15:00|4115|4106|4114|4106|4115|4108|4114|4106|3
1700742000000|2023-11-23 12:20:00|4115|4107|4115|4108|4116|4108|4114|4106|3
1700742300000|2023-11-23 12:25:00|4116|4107|4115|4108|4116|4109|4115|4107|5
1700742600000|2023-11-23 12:30:00|4114|4107|4114|4107|4115|4107|4114|4106|8
1700742900000|2023-11-23 12:35:00|4115|4106|4112|4105|4115|4107|4112|4104|23
1700743200000|2023-11-23 12:40:00|4111|4104|4107|4099|4112|4105|4106|4099|58
1700743500000|2023-11-23 12:45:00|4108|4100|4108|4100|4108|4101|4106|4099|73
1700743800000|2023-11-23 12:50:00|4109|4101|4108|4100|4110|4102|4107|4100|8
1700744100000|2023-11-23 12:55:00|4107|4099|4104|4097|4107|4099|4104|4096|50
1700744400000|2023-11-23 13:00:00|4103|4096|4102|4095|4105|4098|4102|4095|75
1700744700000|2023-11-23 13:05:00|4101|4094|4102|4095|4104|4097|4101|4094|100
1700745000000|2023-11-23 13:10:00|4101|4094|4102|4095|4103|4095|4101|4093|519
1700745300000|2023-11-23 13:15:00|4101|4094|4100|4093|4102|4095|4099|4092|68
1700745600000|2023-11-23 13:20:00|4101|4094|4101|4094|4102|4095|4100|4093|33
1700745900000|2023-11-23 13:25:00|4102|4093|4103|4095|4104|4097|4101|4093|10
1700746200000|2023-11-23 13:30:00|4102|4096|4103|4095|4103|4096|4101|4094|13
1700746500000|2023-11-23 13:35:00|4104|4096|4103|4095|4104|4097|4102|4095|15
1700746800000|2023-11-23 13:40:00|4102|4096|4102|4095|4103|4096|4102|4094|10
1700747100000|2023-11-23 13:45:00|4101|4094|4102|4095|4102|4095|4100|4093|20
1700747400000|2023-11-23 13:50:00|4101|4094|4101|4093|4101|4094|4100|4092|18
1700747700000|2023-11-23 13:55:00|4100|4092|4099.5|4093.5|4101|4093.5|4099|4092|16
1700748000000|2023-11-23 14:00:00|4099|4093|4102|4096|4102.5|4096.5|4098.5|4092.5|21
1700748300000|2023-11-23 14:05:00|4101.5|4095.5|4095.5|4089.5|4102|4096|4095|4089|99
1700748600000|2023-11-23 14:10:00|4094.5|4088.5|4095.5|4089.5|4096.5|4090.5|4094.5|4088.5|38
1700748900000|2023-11-23 14:15:00|4095|4089|4098.5|4092.5|4098.5|4092.5|4094.5|4088.5|13
1700749200000|2023-11-23 14:20:00|4098|4092|4094.5|4088.5|4098.5|4092.5|4094|4088|25
1700749500000|2023-11-23 14:25:00|4095|4089|4097|4091|4097.5|4091.5|4092|4086|252
1700749800000|2023-11-23 14:30:00|4096.5|4090.5|4100.5|4094.5|4100.5|4094.5|4095.5|4089.5|17
1700750100000|2023-11-23 14:35:00|4100|4094|4104.5|4098.5|4105.5|4099.5|4099.5|4093.5|46
1700750400000|2023-11-23 14:40:00|4103.5|4097.5|4101|4095|4106|4100|4100.5|4094.5|25
1700750700000|2023-11-23 14:45:00|4101.5|4095.5|4102.5|4096.5|4104.5|4098.5|4101.5|4095.5|14
1700751000000|2023-11-23 14:50:00|4102|4096|4100.5|4094.5|4102.5|4096.5|4098.5|4092.5|18
1700751300000|2023-11-23 14:55:00|4099.5|4093.5|4100|4094|4100.5|4094.5|4099|4093|9
1700751600000|2023-11-23 15:00:00|4100.5|4094.5|4100|4094|4100.5|4094.5|4099.5|4093.5|11
1700751900000|2023-11-23 15:05:00|4100.5|4094.5|4100.5|4094.5|4101.5|4095.5|4099|4093|12
1700752200000|2023-11-23 15:10:00|4100|4094|4099.5|4093.5|4100.5|4094.5|4099|4093|8
1700752500000|2023-11-23 15:15:00|4100|4094|4101.5|4095.5|4101.5|4095.5|4099.5|4093.5|23
1700752800000|2023-11-23 15:20:00|4102.5|4096.5|4102.5|4096.5|4103.5|4097.5|4102.5|4096.5|22
1700753100000|2023-11-23 15:25:00|4103.5|4097.5|4103|4097|4103.5|4097.5|4102.5|4096.5|25
1700753400000|2023-11-23 15:30:00|4103.5|4097.5|4103.5|4097.5|4105.5|4099.5|4102.5|4096.5|45
1700753700000|2023-11-23 15:35:00|4103|4097|4105.5|4099.5|4105.5|4099.5|4103|4097|10
1700754000000|2023-11-23 15:40:00|4106|4100|4106.5|4100.5|4107.5|4101.5|4106|4100|15
1700754300000|2023-11-23 15:45:00|4107|4101|4106.5|4100.5|4107.5|4101.5|4106.5|4100.5|13
1700754600000|2023-11-23 15:50:00|4107|4101|4106.5|4100.5|4107.5|4101.5|4106.5|4100.5|2
1700754900000|2023-11-23 15:55:00|4107|4101|4104.5|4098.5|4107.5|4101.5|4104.5|4098.5|17
1700755200000|2023-11-23 16:00:00|4104|4098|4103.5|4097.5|4105.5|4099.5|4103.5|4097.5|23
1700755500000|2023-11-23 16:05:00|4102.5|4096.5|4101.5|4095.5|4103.5|4097.5|4101.5|4095.5|11
1700755800000|2023-11-23 16:10:00|4101|4095|4101|4095|4102.5|4096.5|4100.5|4094.5|12
1700756100000|2023-11-23 16:15:00|4100.5|4094.5|4100.5|4094.5|4101.5|4095.5|4100.5|4094.5|2
1700756400000|2023-11-23 16:20:00|4101|4095|4101.5|4095.5|4101.5|4095.5|4100.5|4094.5|4
1700756700000|2023-11-23 16:25:00|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|4100.5|4094.5|1
1700757000000|2023-11-23 16:30:00|4099.5|4093.5|4099.5|4093.5|4100.5|4094.5|4099.5|4093.5|25
1700757300000|2023-11-23 16:35:00|4100.5|4094.5|4096.5|4090.5|4100.5|4094.5|4096.5|4090.5|46
1700757600000|2023-11-23 16:40:00|4097|4091|4096.5|4090.5|4097.5|4091.5|4096|4090|11
1700757900000|2023-11-23 16:45:00|4096|4090|4095.5|4089.5|4096|4090|4095.5|4089.5|5
1700758200000|2023-11-23 16:50:00|4096|4090|4098|4092|4098|4092|4095.5|4089.5|13
1700758500000|2023-11-23 16:55:00|4098.5|4092.5|4097.5|4091.5|4098.5|4092.5|4097.5|4091.5|1
1700758800000|2023-11-23 17:00:00|4098|4092|4099.5|4093.5|4099.5|4093.5|4098|4092|6
1700759100000|2023-11-23 17:05:00|4099|4093|4100.5|4094.5|4100.5|4094.5|4099|4093|0
1700759400000|2023-11-23 17:10:00|4100|4094|4099.5|4093.5|4100.5|4094.5|4099|4093|2
1700759700000|2023-11-23 17:15:00|4100|4094|4099.5|4093.5|4100|4094|4099|4093|0
1700760000000|2023-11-23 17:20:00|4099|4093|4099.5|4093.5|4100|4094|4098.5|4092.5|1
1700760300000|2023-11-23 17:25:00|4099|4093|4099.5|4093.5|4099.5|4093.5|4099|4093|0
1700760600000|2023-11-23 17:30:00|4100|4094|4099.5|4093.5|4100|4094|4098.5|4092.5|4
1700760900000|2023-11-23 17:35:00|4099|4093|4099.5|4093.5|4099.5|4093.5|4098.5|4092.5|0
1700761500000|2023-11-23 17:45:00|4099|4093|4098.5|4092.5|4099|4093|4098.5|4092.5|2
1700761800000|2023-11-23 17:50:00|||||||||2
1700762400000|2023-11-23 18:00:00|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|4097.5|4091.5|3
1700762700000|2023-11-23 18:05:00|4098|4092|4098.5|4092.5|4098.5|4092.5|4097.5|4091.5|1
1700763300000|2023-11-23 18:15:00|4099|4093|4099.5|4093.5|4099.5|4093.5|4099|4093|1
1700763600000|2023-11-23 18:20:00|4099|4093|4099.5|4093.5|4099.5|4093.5|4099|4093|2
1700764800000|2023-11-23 18:40:00|||||||||1
1700765100000|2023-11-23 18:45:00|4099|4093|4098.5|4092.5|4099.5|4093.5|4098.5|4092.5|0
1700765400000|2023-11-23 18:50:00|4098|4092|4098.5|4092.5|4098.5|4092.5|4096.5|4090.5|23
1700765700000|2023-11-23 18:55:00|4099|4093|4100.5|4091.5|4100.5|4093|4095.5|4089.5|19
1700766000000|2023-11-23 19:00:00|4100.6|4091.6|4100.5|4091.5|4100.6|4091.6|4100.5|4091.5|0
1700766300000|2023-11-23 19:05:00|4100.6|4091.6|4100.5|4091.5|4100.7|4091.7|4100.5|4091.5|0
1700766600000|2023-11-23 19:10:00|4100.6|4091.6|4101.6|4092.6|4101.7|4092.7|4100.6|4091.6|0
1700766900000|2023-11-23 19:15:00|4101.7|4092.7|4101.6|4092.6|4101.8|4092.8|4101.6|4092.6|0
1700767200000|2023-11-23 19:20:00|4101.7|4092.7|4101.6|4092.6|4101.8|4092.8|4101.6|4092.6|0
1700767500000|2023-11-23 19:25:00|4101.7|4092.7|4101.6|4092.6|4101.8|4092.8|4101.6|4092.6|0
1700767800000|2023-11-23 19:30:00|4101.7|4092.7|4101.6|4092.6|4101.8|4092.8|4101.6|4092.6|0
1700768100000|2023-11-23 19:35:00|4101.7|4092.7|4102.1|4093.1|4102.5|4093.5|4101.6|4092.6|0
1700768400000|2023-11-23 19:40:00|4102.2|4093.2|4102.1|4093.1|4102.3|4093.3|4102.1|4093.1|0
1700768700000|2023-11-23 19:45:00|4102.2|4093.2|4102.1|4093.1|4103|4094|4102.1|4093.1|0
1700769000000|2023-11-23 19:50:00|4102.2|4093.2|4102.1|4093.1|4102.3|4093.3|4102.1|4093.1|0
1700769900000|2023-11-23 20:05:00|4102.2|4093.2|4103|4094|4103|4094|4102.1|4093.1|0
1700770200000|2023-11-23 20:10:00|4102.9|4093.9|4102.8|4093.8|4103|4094|4102.8|4093.8|0
1700770500000|2023-11-23 20:15:00|4102.9|4093.9|4102.8|4093.8|4103|4094|4102.8|4093.8|0
1700770800000|2023-11-23 20:20:00|4102.9|4093.9|4103.5|4094.5|4103.7|4094.7|4102.9|4093.9|0
1700771100000|2023-11-23 20:25:00|4103.6|4094.6|4104.2|4095.2|4104.4|4095.4|4103.6|4094.6|0
1700771400000|2023-11-23 20:30:00|4103.9|4094.9|4104.2|4095.2|4104.2|4095.2|4103.5|4094.5|0
1700771700000|2023-11-23 20:35:00|4103.9|4094.9|4104.2|4095.2|4104.2|4095.2|4103.9|4094.9|0
1700772300000|2023-11-23 20:45:00|4106.7|4097.7|4106.7|4097.7|4106.7|4097.7|4106.7|4097.7|0
1700772600000|2023-11-23 20:50:00|4102.3|4093.3|4102.3|4093.3|4102.3|4093.3|4102.3|4093.3|0
1700772900000|2023-11-23 20:55:00|4102.2|4093.2|4101.8|4092.8|4102.3|4093.3|4101.6|4092.6|0
1700773200000|2023-11-23 21:00:00|4101.7|4092.7|4101.6|4092.6|4102.1|4093.1|4101.6|4092.6|0
1700773500000|2023-11-23 21:05:00|4101.4|4092.4|4101.4|4092.4|4101.4|4092.4|4101.4|4092.4|0
1700780400000|2023-11-23 23:00:00|4102.3|4093.3|4101.2|4092.2|4102.3|4093.3|4100.8|4091.8|0
1700780700000|2023-11-23 23:05:00|4101|4092|4100.3|4091.3|4101.2|4092.2|4100.3|4091.3|0
1700781000000|2023-11-23 23:10:00|4100.4|4091.4|4100.7|4091.7|4101|4092|4100.3|4091.3|0
1700781300000|2023-11-23 23:15:00|4100.8|4091.8|4101.6|4092.6|4101.6|4092.6|4100.8|4091.8|0
1700781600000|2023-11-23 23:20:00|4101.7|4092.7|4101.4|4092.4|4101.7|4092.7|4101.4|4092.4|0
1700781900000|2023-11-23 23:25:00|4101.5|4092.5|4101.4|4092.4|4101.6|4092.6|4101.2|4092.2|0
1700782200000|2023-11-23 23:30:00|4101.5|4092.5|4100.7|4091.7|4101.6|4092.6|4100.7|4091.7|0
1700782500000|2023-11-23 23:35:00|4100.5|4091.5|4100.5|4091.5|4100.8|4091.8|4100.5|4091.5|0
1700782800000|2023-11-23 23:40:00|4100.6|4091.6|4100.8|4091.8|4100.8|4091.8|4100.6|4091.6|0
1700783100000|2023-11-23 23:45:00|4101|4092|4101.2|4092.2|4101.2|4092.2|4100.5|4091.5|0
1700783400000|2023-11-23 23:50:00|4101.4|4092.4|4101.4|4092.4|4101.6|4092.6|4101|4092|0
1700783700000|2023-11-23 23:55:00|4101.5|4092.5|4101.6|4092.6|4101.7|4092.7|4101.4|4092.4|0
1700784000000|2023-11-24 00:00:00|4101.4|4092.4|4101|4092|4101.6|4092.6|4100.8|4091.8|0
1700784300000|2023-11-24 00:05:00|4100.8|4091.8|4100.8|4091.8|4101.3|4092.3|4100.8|4091.8|0
1700784600000|2023-11-24 00:10:00|4101|4092|4101.5|4092.5|4101.6|4092.6|4100.8|4091.8|0
1700784900000|2023-11-24 00:15:00|4101.6|4092.6|4101.8|4092.8|4102|4093|4101.4|4092.4|0
1700785200000|2023-11-24 00:20:00|4102|4093|4102|4093|4102|4093|4101.7|4092.7|0
1700785500000|2023-11-24 00:25:00|4101.9|4092.9|4103.8|4094.8|4103.8|4094.8|4101.8|4092.8|0
1700785800000|2023-11-24 00:30:00|4103.6|4094.6|4103.8|4094.8|4103.9|4094.9|4103.6|4094.6|0
1700786100000|2023-11-24 00:35:00|4103.6|4094.6|4103.4|4094.4|4103.8|4094.8|4103.3|4094.3|0
1700786400000|2023-11-24 00:40:00|4103.3|4094.3|4102.9|4093.9|4103.3|4094.3|4102.7|4093.7|0
1700786700000|2023-11-24 00:45:00|4103|4094|4103.1|4094.1|4103.3|4094.3|4102.9|4093.9|0
1700787000000|2023-11-24 00:50:00|4103.3|4094.3|4104.2|4095.2|4104.2|4095.2|4103.3|4094.3|0
1700787300000|2023-11-24 00:55:00|4104|4095|4103.9|4094.9|4104.2|4095.2|4103.8|4094.8|0
1700787600000|2023-11-24 01:00:00|4103.8|4094.8|4103.9|4094.9|4104.1|4095.1|4103.4|4094.4|0
1700787900000|2023-11-24 01:05:00|4103.8|4094.8|4103.8|4094.8|4103.9|4094.9|4103.6|4094.6|0
1700788200000|2023-11-24 01:10:00|4103.9|4094.9|4104.3|4095.3|4104.3|4095.3|4103.8|4094.8|0
1700788500000|2023-11-24 01:15:00|4103.1|4094.1|4086.5|4082.5|4103.1|4094.1|4081|4077|11705
1700788800000|2023-11-24 01:20:00|4086|4082|4083|4079|4091|4087|4081|4077|1116
1700789100000|2023-11-24 01:25:00|4082.5|4078.5|4079|4075|4084.5|4080.5|4077|4073|1445
1700789400000|2023-11-24 01:30:00|4077|4073|4079|4075|4084|4080|4071.5|4067.5|12158
1700789700000|2023-11-24 01:35:00|4078.5|4074.5|4076|4072|4082|4078|4072|4068|2316
1700790000000|2023-11-24 01:40:00|4075|4071|4077|4073|4078|4074|4067|4063|2357
1700790300000|2023-11-24 01:45:00|4076|4072|4069|4065|4079|4075|4067|4063|1811
1700790600000|2023-11-24 01:50:00|4070|4066|4066|4062|4071|4067|4064|4060|2295
1700790900000|2023-11-24 01:55:00|4066.5|4062.5|4069|4065|4073|4069|4064|4060|2047
1700791200000|2023-11-24 02:00:00|4068.5|4064.5|4053|4049|4069|4065|4053|4049|3166
1700791500000|2023-11-24 02:05:00|4052|4048|4055|4051|4055|4051|4047|4043|21533
1700791800000|2023-11-24 02:10:00|4054.5|4050.5|4059|4055|4062|4058|4053|4049|2460
1700792100000|2023-11-24 02:15:00|4058.5|4054.5|4057.5|4053.5|4060|4056|4055|4051|2192
1700792400000|2023-11-24 02:20:00|4058|4054|4046|4042|4058|4054|4045|4041|2261
1700792700000|2023-11-24 02:25:00|4045.5|4041.5|4043|4039|4052|4048|4043|4039|1520
1700793000000|2023-11-24 02:30:00|4042.5|4038.5|4050|4046|4053|4049|4041|4037|984
1700793300000|2023-11-24 02:35:00|4049|4045|4053|4049|4053|4049|4045|4041|1021
1700793600000|2023-11-24 02:40:00|4052.5|4048.5|4049|4045|4056|4052|4048|4044|619
1700793900000|2023-11-24 02:45:00|4048.5|4044.5|4050|4046|4053|4049|4047|4043|632
1700794200000|2023-11-24 02:50:00|4049|4045|4052.5|4048.5|4053|4049|4047|4043|735
1700794500000|2023-11-24 02:55:00|4052|4048|4044|4040|4053.5|4049.5|4044|4040|1578
1700794800000|2023-11-24 03:00:00|4043|4039|4041|4037|4049.5|4045.5|4041|4037|1490
1700795100000|2023-11-24 03:05:00|4040.5|4036.5|4051|4047|4052.5|4048.5|4038|4034|1135
1700795400000|2023-11-24 03:10:00|4050|4046|4047|4043|4051|4047|4046|4042|869
1700795700000|2023-11-24 03:15:00|4046.5|4042.5|4048|4044|4050|4046|4046.5|4042.5|269
1700796000000|2023-11-24 03:20:00|4048.5|4044.5|4046|4042|4048.5|4044.5|4042|4038|416
1700796300000|2023-11-24 03:25:00|4045|4041|4050.5|4046.5|4051|4047|4045|4041|344
1700796600000|2023-11-24 03:30:00|4051|4047|4048|4044|4051|4047|4046|4042|253
1700796900000|2023-11-24 03:35:00|4047.5|4043.5|4051|4047|4051|4047|4047|4043|171
1700797200000|2023-11-24 03:40:00|4052|4048|4054|4050|4054|4050|4052|4048|279
1700797500000|2023-11-24 03:45:00|4055|4051|4051|4047|4055|4051|4051|4047|171
1700797800000|2023-11-24 03:50:00|4050.5|4046.5|4049.5|4045.5|4052|4048|4049.5|4045.5|149
1700798100000|2023-11-24 03:55:00|4049|4045|4053|4049|4053.5|4049.5|4048|4044|189
1700798400000|2023-11-24 04:00:00|4055.3|4046.3|4055.2|4046.2|4055.5|4046.5|4055.1|4046.1|6
1700798700000|2023-11-24 04:05:00|4055|4046|4054.9|4045.9|4055|4046|4054.8|4045.8|0
1700799000000|2023-11-24 04:10:00|4054.8|4045.8|4055.1|4046.1|4055.2|4046.2|4054.8|4045.8|0
1700799300000|2023-11-24 04:15:00|4055.5|4046.5|4055.5|4046.5|4055.5|4046.5|4055.5|4046.5|0
1700799600000|2023-11-24 04:20:00|4055.6|4046.6|4055.6|4046.6|4055.6|4046.6|4055.3|4046.3|0
1700799900000|2023-11-24 04:25:00|4055.5|4046.5|4055.7|4046.7|4055.7|4046.7|4055.5|4046.5|0
1700800200000|2023-11-24 04:30:00|4055.6|4046.6|4055.4|4046.4|4055.6|4046.6|4055.4|4046.4|0
1700800500000|2023-11-24 04:35:00|4055.6|4046.6|4055.4|4046.4|4055.6|4046.6|4055.4|4046.4|0
1700800800000|2023-11-24 04:40:00|4055.6|4046.6|4055.6|4046.6|4055.6|4046.6|4055.4|4046.4|0
1700801100000|2023-11-24 04:45:00|4055.4|4046.4|4055.4|4046.4|4055.4|4046.4|4055.4|4046.4|0
1700801400000|2023-11-24 04:50:00|4055.2|4046.2|4055.2|4046.2|4055.4|4046.4|4055.2|4046.2|0
1700801700000|2023-11-24 04:55:00|4055.3|4046.3|4055.3|4046.3|4055.3|4046.3|4055.2|4046.2|0
1700802000000|2023-11-24 05:00:00|4053|4049|4051.5|4047.5|4054|4050|4047|4043|825
1700802300000|2023-11-24 05:05:00|4051|4047|4056|4052|4057|4053|4048.5|4044.5|486
1700802600000|2023-11-24 05:10:00|4055|4051|4054|4050|4060|4056|4054|4050|1149
1700802900000|2023-11-24 05:15:00|4053|4049|4050.5|4046.5|4055|4051|4049|4045|1646
1700803200000|2023-11-24 05:20:00|4050|4046|4050|4046|4052|4048|4048|4044|755
1700803500000|2023-11-24 05:25:00|4049.5|4045.5|4054|4050|4054|4050|4046|4042|1326
1700803800000|2023-11-24 05:30:00|4053.5|4049.5|4051|4047|4058|4054|4048|4044|559
1700804100000|2023-11-24 05:35:00|4050|4046|4052|4048|4055|4051|4048.5|4044.5|365
1700804400000|2023-11-24 05:40:00|4053|4049|4052|4048|4055|4051|4051|4047|1539
1700804700000|2023-11-24 05:45:00|4051|4047|4052.5|4048.5|4055|4051|4050|4046|1142
1700805000000|2023-11-24 05:50:00|4052|4048|4049|4045|4053|4049|4048|4044|495
1700805300000|2023-11-24 05:55:00|4048|4044|4047|4043|4048|4044|4045|4041|1566
1700805600000|2023-11-24 06:00:00|4046|4042|4037|4033|4046|4042|4035|4031|1117
1700805900000|2023-11-24 06:05:00|4037.5|4033.5|4035|4031|4038|4034|4032|4028|939
1700806200000|2023-11-24 06:10:00|4034.5|4030.5|4037|4033|4040|4036|4034|4030|886
1700806500000|2023-11-24 06:15:00|4036|4032|4035|4031|4037|4033|4033.5|4029.5|736
1700806800000|2023-11-24 06:20:00|4034|4030|4040|4036|4040|4036|4031|4027|791
1700807100000|2023-11-24 06:25:00|4039.5|4035.5|4033|4029|4040|4036|4032|4028|561
1700807400000|2023-11-24 06:30:00|4032.5|4028.5|4037|4033|4037|4033|4032|4028|859
1700807700000|2023-11-24 06:35:00|4036|4032|4037|4033|4039|4035|4035|4031|665
1700808000000|2023-11-24 06:40:00|4036.5|4032.5|4040|4036|4041|4037|4035|4031|640
1700808300000|2023-11-24 06:45:00|4039.5|4035.5|4040|4036|4041|4037|4039|4035|565
1700808600000|2023-11-24 06:50:00|4039.5|4035.5|4038|4034|4041|4037|4037|4033|626
1700808900000|2023-11-24 06:55:00|4037.5|4033.5|4031|4027|4038|4034|4031|4027|1188
1700809200000|2023-11-24 07:00:00|4030|4026|4021|4017|4033.5|4029.5|4020|4016|2272
1700809500000|2023-11-24 07:05:00|4020|4016|4022|4018|4024|4020|4019|4015|1022
1700809800000|2023-11-24 07:10:00|4021.5|4017.5|4024|4020|4026|4022|4019|4015|1014
1700810100000|2023-11-24 07:15:00|4023|4019|4024|4020|4024|4020|4020|4016|794
1700810400000|2023-11-24 07:20:00|4025|4021|4027|4023|4028|4024|4024|4020|731
1700810700000|2023-11-24 07:25:00|4026|4022|4023|4019|4026.5|4022.5|4023|4019|595
1700811000000|2023-11-24 07:30:00|4022|4018|4020|4016|4023|4019|4019|4015|878
1700811300000|2023-11-24 07:35:00|4021|4017|4027|4023|4029|4025|4020|4016|1221
1700811600000|2023-11-24 07:40:00|4026|4022|4022|4018|4026|4022|4020|4016|1357
1700811900000|2023-11-24 07:45:00|4021.5|4017.5|4023|4019|4024|4020|4021|4017|1131
1700812200000|2023-11-24 07:50:00|4022|4018|4026|4022|4027|4023|4022|4018|1350
1700812500000|2023-11-24 07:55:00|4025|4021|4025|4021|4026|4022|4022|4018|1813
1700812800000|2023-11-24 08:00:00|4026|4022|4025|4021|4029|4025|4024|4020|1448
1700813100000|2023-11-24 08:05:00|4025.5|4021.5|4027|4023|4029|4025|4024|4020|711
1700813400000|2023-11-24 08:10:00|4027.5|4023.5|4025|4021|4029.5|4025.5|4024.5|4020.5|924
1700813700000|2023-11-24 08:15:00|4025.5|4021.5|4026|4022|4028|4024|4025|4021|676
1700814000000|2023-11-24 08:20:00|4025|4021|4027|4023|4028|4024|4025|4021|4265
1700814300000|2023-11-24 08:25:00|4027.5|4023.5|4031.5|4027.5|4033|4029|4025.5|4021.5|880
1700814600000|2023-11-24 08:30:00|4034|4025|4033.9|4024.9|4034.5|4025.5|4033.6|4024.6|1
1700814900000|2023-11-24 08:35:00|4034|4025|4033.9|4024.9|4034.1|4025.1|4033.6|4024.6|0
1700815200000|2023-11-24 08:40:00|4034.1|4025.1|4033.9|4024.9|4034.1|4025.1|4033.5|4024.5|0
1700815500000|2023-11-24 08:45:00|4033.7|4024.7|4037.8|4028.8|4038.4|4029.4|4033.5|4024.5|0
1700815800000|2023-11-24 08:50:00|4037.7|4028.7|4037.4|4028.4|4038.2|4029.2|4037.2|4028.2|0
1700816100000|2023-11-24 08:55:00|4037.3|4028.3|4037.3|4028.3|4037.5|4028.5|4037.1|4028.1|0
1700816400000|2023-11-24 09:00:00|4037.4|4028.4|4038.3|4029.3|4038.3|4029.3|4037.4|4028.4|0
1700816700000|2023-11-24 09:05:00|4038.2|4029.2|4039.2|4030.2|4039.2|4030.2|4038|4029|0
1700817000000|2023-11-24 09:10:00|4039.3|4030.3|4039.6|4030.6|4039.9|4030.9|4039.1|4030.1|0
1700817300000|2023-11-24 09:15:00|4034|4028|4026.5|4020.5|4036.5|4030.5|4026|4020|86
1700817600000|2023-11-24 09:20:00|4027|4021|4026|4020|4027|4021|4025|4019|36
1700817900000|2023-11-24 09:25:00|4026.5|4020.5|4026|4020|4027|4021|4025.5|4019.5|66
1700818200000|2023-11-24 09:30:00|4025.5|4019.5|4028|4022|4028|4022|4024|4018|57
1700818500000|2023-11-24 09:35:00|4028.5|4022.5|4027|4021|4029|4023|4026|4020|69
1700818800000|2023-11-24 09:40:00|4026.5|4020.5|4027|4021|4028|4022|4025|4019|26
1700819100000|2023-11-24 09:45:00|4026.5|4020.5|4025|4019|4028|4022|4023|4017|140
1700819400000|2023-11-24 09:50:00|4025.5|4019.5|4026|4020|4026|4020|4025.5|4019.5|6
1700819700000|2023-11-24 09:55:00|4026.5|4020.5|4024|4018|4027|4021|4024|4018|30
1700820000000|2023-11-24 10:00:00|4023|4017|4025|4019|4025|4019|4023|4017|1755
1700820300000|2023-11-24 10:05:00|4026|4020|4025|4019|4026|4020|4024|4018|23
1700820600000|2023-11-24 10:10:00|4025.5|4019.5|4026|4020|4028|4022|4025|4019|30
1700820900000|2023-11-24 10:15:00|4026.5|4019.5|4025.5|4018.5|4026.5|4019.5|4024.5|4017.5|22
1700821200000|2023-11-24 10:20:00|4026.5|4019.5|4025.5|4018.5|4026.5|4019.5|4025.5|4018.5|19
1700821500000|2023-11-24 10:25:00|4024.5|4017.5|4026.5|4019.5|4026.5|4019.5|4024.5|4017.5|14
1700821800000|2023-11-24 10:30:00|4025.5|4018.5|4025.5|4018.5|4026.5|4019.5|4025.5|4018.5|20
1700822100000|2023-11-24 10:35:00|4026.5|4019.5|4025.5|4018.5|4026.5|4019.5|4025.5|4018.5|13
1700822400000|2023-11-24 10:40:00|4026.5|4019.5|4029.5|4022.5|4029.5|4022.5|4025.5|4019.5|10
1700822700000|2023-11-24 10:45:00|4030.5|4023.5|4028.5|4021.5|4030.5|4023.5|4028.5|4021.5|34
1700823000000|2023-11-24 10:50:00|4029.5|4022.5|4029.5|4022.5|4029.5|4022.5|4027.5|4020.5|7
1700823300000|2023-11-24 10:55:00|4030.5|4021.5|4029.5|4021.5|4030.5|4023.5|4028.5|4021.5|12
1700823600000|2023-11-24 11:00:00|4028.5|4022.5|4030.5|4022.5|4030.5|4023.5|4028.5|4021.5|6
1700823900000|2023-11-24 11:05:00|4029.5|4021.5|4028.5|4020.5|4029.5|4022.5|4028.5|4020.5|2
1700824200000|2023-11-24 11:10:00|4027.5|4019.5|4025.5|4018.5|4027.5|4019.5|4025.5|4017.5|15
1700824500000|2023-11-24 11:15:00|4024.5|4017.5|4026.5|4019.5|4027.5|4019.5|4024.5|4017.5|8
1700824800000|2023-11-24 11:20:00|4025.5|4018.5|4024.5|4017.5|4026.5|4019.5|4024.5|4017.5|31
1700825100000|2023-11-24 11:25:00|4023.5|4016.5|4023.5|4016.5|4023.5|4016.5|4023.5|4016.5|21
1700825400000|2023-11-24 11:30:00|4024.5|4017.5|4024.5|4017.5|4024.5|4017.5|4023.5|4016.5|11
1700825700000|2023-11-24 11:35:00|4025.5|4018.5|4024.5|4017.5|4025.5|4018.5|4024.5|4017.5|12
1700826000000|2023-11-24 11:40:00|4025.5|4016.5|4024.5|4017.5|4025.5|4017.5|4023.5|4016.5|21
1700826300000|2023-11-24 11:45:00|4025.5|4018.5|4024.5|4017.5|4025.5|4018.5|4023.5|4016.5|11
1700826600000|2023-11-24 11:50:00|4023.5|4016.5|4025.5|4018.5|4025.5|4018.5|4023.5|4016.5|10
1700826900000|2023-11-24 11:55:00|4026.5|4017.5|4025.5|4018.5|4026.5|4018.5|4024.5|4017.5|2
1700827200000|2023-11-24 12:00:00|4026.5|4017.5|4028.5|4020.5|4028.5|4021.5|4026.5|4017.5|17
1700827500000|2023-11-24 12:05:00|4027.5|4021.5|4028.5|4021.5|4028.5|4021.5|4027.5|4020.5|4
1700827800000|2023-11-24 12:10:00|4029.5|4020.5|4028.5|4021.5|4029.5|4021.5|4027.5|4020.5|9
1700828100000|2023-11-24 12:15:00|4029.5|4022.5|4028.5|4021.5|4029.5|4022.5|4028.5|4020.5|4
1700828400000|2023-11-24 12:20:00|4029.5|4020.5|4029.5|4022.5|4029.5|4022.5|4027.5|4020.5|4
1700828700000|2023-11-24 12:25:00|4028.5|4021.5|4029.5|4022.5|4029.5|4022.5|4028.5|4021.5|11
1700829000000|2023-11-24 12:30:00|4028.5|4021.5|4028.5|4021.5|4029.5|4022.5|4027.5|4020.5|3
1700829300000|2023-11-24 12:35:00||4020.5||4021.5||4021.5||4020.5|0
1700829600000|2023-11-24 12:40:00|4027.5|4020.5|4026.5|4019.5|4028.5|4021.5|4026.5|4019.5|1
1700829900000|2023-11-24 12:45:00|4027.5|4020.5|4027.5|4019.5|4027.5|4020.5|4025.5|4018.5|4
1700830200000|2023-11-24 12:50:00|4026.5|4020.5|4028.5|4020.5|4028.5|4021.5|4026.5|4019.5|3
1700830500000|2023-11-24 12:55:00|4027.5|4021.5|4027.5|4020.5|4028.5|4021.5|4027.5|4019.5|4
1700830800000|2023-11-24 13:00:00|4026.5|4019.5|4026.5|4019.5|4028.5|4020.5|4025.5|4018.5|11
1700831100000|2023-11-24 13:05:00|4027.5|4018.5|4027.5|4020.5|4028.5|4021.5|4026.5|4018.5|21
1700831400000|2023-11-24 13:10:00|4028.5|4021.5|4028.5|4020.5|4029.5|4022.5|4027.5|4020.5|1006
1700831700000|2023-11-24 13:15:00|4027.5|4019.5|4025.5|4018.5|4028.5|4020.5|4025.5|4018.5|1838
1700832000000|2023-11-24 13:20:00|4026.5|4017.5|4024.5|4017.5|4026.5|4017.5|4024.5|4017.5|9
1700832300000|2023-11-24 13:25:00|4025.5|4018.5|4025.5|4018.5|4025.5|4018.5|4024.5|4017.5|15
1700832600000|2023-11-24 13:30:00|4024.5|4017.5|4024.5|4017.5|4025.5|4017.5|4021.5|4014.5|68
1700832900000|2023-11-24 13:35:00|4025.5|4018.5|4025.5|4018.5|4025.5|4018.5|4024.5|4017.5|6
1700833200000|2023-11-24 13:40:00|4026.5|4017.5|4027.5|4020.5|4028.5|4021.5|4026.5|4017.5|29
1700833500000|2023-11-24 13:45:00|4028.5|4021.5|4025.5|4018.5|4028.5|4021.5|4024.5|4017.5|10
1700833800000|2023-11-24 13:50:00|4026.5|4019.5|4025.5|4018.5|4027.5|4020.5|4025.5|4017.5|37
1700834100000|2023-11-24 13:55:00|4024.5|4017.5|4024|4018|4025.5|4018.5|4024|4017.5|1
1700834400000|2023-11-24 14:00:00|4025|4019|4023|4017|4025|4019|4022|4016|29
1700834700000|2023-11-24 14:05:00|4022.5|4016.5|4023|4017|4024|4018|4022.5|4016.5|23
1700835000000|2023-11-24 14:10:00|4022.5|4016.5|4019.5|4013.5|4023|4017|4019|4013|83
1700835300000|2023-11-24 14:15:00|4020|4014|4025|4019|4026.5|4020.5|4020|4014|32
1700835600000|2023-11-24 14:20:00|4024.5|4018.5|4026|4020|4027|4021|4024|4018|11
1700835900000|2023-11-24 14:25:00|4025|4019|4021|4015|4026.5|4020.5|4021|4015|22
1700836200000|2023-11-24 14:30:00|4021.5|4015.5|4033|4027|4038|4032|4020|4014|454
1700836500000|2023-11-24 14:35:00|4032.5|4026.5|4037|4031|4038|4032|4031|4025|232
1700836800000|2023-11-24 14:40:00|4037.5|4031.5|4047.5|4041.5|4048.5|4042.5|4036|4030|308
1700837100000|2023-11-24 14:45:00|4048|4042|4047|4041|4049|4043|4044|4038|802
1700837400000|2023-11-24 14:50:00|4048|4042|4047|4041|4054|4048|4046|4040|217
1700837700000|2023-11-24 14:55:00|4047.5|4041.5|4043|4037|4049|4043|4043|4037|117
1700838000000|2023-11-24 15:00:00|4044|4038|4058|4052|4059.5|4053.5|4044|4038|156
1700838300000|2023-11-24 15:05:00|4057.5|4051.5|4055|4049|4058|4052|4052.5|4046.5|83
1700838600000|2023-11-24 15:10:00|4054.5|4048.5|4053.5|4047.5|4056.5|4050.5|4050|4044|47
1700838900000|2023-11-24 15:15:00|4054|4048|4055.5|4049.5|4061|4055|4051|4045|70
1700839200000|2023-11-24 15:20:00|4055|4049|4054|4048|4057|4051|4050|4044|91
1700839500000|2023-11-24 15:25:00|4054.5|4048.5|4056.5|4050.5|4058|4052|4052.5|4046.5|47
1700839800000|2023-11-24 15:30:00|4056|4050|4056.5|4050.5|4057|4051|4052|4046|56
1700840100000|2023-11-24 15:35:00|4056|4050|4057|4051|4058.5|4052.5|4056|4050|24
1700840400000|2023-11-24 15:40:00|4057.5|4051.5|4058|4052|4059|4053|4054|4048|44
1700840700000|2023-11-24 15:45:00|4058.5|4052.5|4056.5|4050.5|4059|4053|4056|4050|29
1700841000000|2023-11-24 15:50:00|4057|4051|4052.5|4046.5|4057|4051|4052|4046|34
1700841300000|2023-11-24 15:55:00|4052|4046|4051.5|4045.5|4054|4048|4048|4042|78
1700841600000|2023-11-24 16:00:00|4051|4045|4054|4048|4055|4049|4049|4043|60
1700841900000|2023-11-24 16:05:00|4054.5|4048.5|4058|4052|4061|4055|4054.5|4048.5|308
1700842200000|2023-11-24 16:10:00|4058.5|4052.5|4061|4055|4061|4055|4058.5|4052.5|61
1700842500000|2023-11-24 16:15:00|4060.5|4054.5|4058|4052|4062|4056|4057|4051|77
1700842800000|2023-11-24 16:20:00|4058.5|4052.5|4060|4054|4060|4054|4057|4051|62
1700843100000|2023-11-24 16:25:00|4061|4055|4054.5|4048.5|4061|4055|4054|4048|85
1700843400000|2023-11-24 16:30:00|4054|4048|4052|4046|4058|4052|4051|4045|140
1700843700000|2023-11-24 16:35:00|4051.5|4045.5|4050.5|4044.5|4055|4049|4050.5|4044.5|92
1700844000000|2023-11-24 16:40:00|4051|4045|4052|4046|4053|4047|4050|4044|76
1700844300000|2023-11-24 16:45:00|4053|4047|4052|4046|4054|4048|4052|4046|81
1700844600000|2023-11-24 16:50:00|4052.5|4046.5|4050|4044|4054|4048|4050|4044|38
1700844900000|2023-11-24 16:55:00|4049.5|4043.5|4050|4044|4052|4046|4049.5|4043.5|44
1700845200000|2023-11-24 17:00:00|4049.5|4043.5|4051|4045|4051|4045|4049|4043|68
1700845500000|2023-11-24 17:05:00|4050.5|4044.5|4051|4045|4052.5|4046.5|4050|4044|73
1700845800000|2023-11-24 17:10:00|4051.5|4045.5|4054.5|4048.5|4055|4049|4051|4045|104
1700846100000|2023-11-24 17:15:00|4054|4048|4057|4051|4057|4051|4054|4048|123
1700846400000|2023-11-24 17:20:00|4057.5|4051.5|4061|4055|4061|4055|4056|4050|107
1700846700000|2023-11-24 17:25:00|4060|4054|4060.5|4054.5|4062.5|4056.5|4060|4054|210
1700847000000|2023-11-24 17:30:00|4060|4054|4063|4057|4063|4057|4059|4053|106
1700847300000|2023-11-24 17:35:00|4064|4058|4063|4057|4065|4059|4063|4057|139
1700847600000|2023-11-24 17:40:00|4062.5|4056.5|4059|4053|4063.5|4057.5|4059|4053|162
1700847900000|2023-11-24 17:45:00|4058|4052|4058|4052|4060.5|4054.5|4056.5|4050.5|188
1700848200000|2023-11-24 17:50:00|4059|4053|4056|4050|4059|4053|4055|4049|94
1700848500000|2023-11-24 17:55:00|4057|4051|4062|4056|4062|4056|4056.5|4050.5|121
1700848800000|2023-11-24 18:00:00|4061|4055|4059|4053|4062|4056|4059|4053|83
1700849100000|2023-11-24 18:05:00|4058.5|4052.5|4058|4052|4058.5|4052.5|4057.5|4051.5|71
1700849400000|2023-11-24 18:10:00|4057.5|4051.5|4054|4048|4057.5|4051.5|4054|4048|97
1700849700000|2023-11-24 18:15:00|4055|4049|4056|4050|4056|4050|4054.5|4048.5|42
1700850000000|2023-11-24 18:20:00|4055.5|4049.5|4055|4049|4056|4050|4055|4049|3
1700850300000|2023-11-24 18:25:00|4054.5|4048.5|4055|4049|4056|4050|4054|4048|37
1700850600000|2023-11-24 18:30:00|4055.5|4049.5|4055|4049|4056|4050|4055|4049|20
1700850900000|2023-11-24 18:35:00|4056|4050|4056|4050|4056|4050|4056|4050|4
1700851200000|2023-11-24 18:40:00|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|4055.5|4049.5|9
1700851500000|2023-11-24 18:45:00|4056|4050|4056|4050|4057|4051|4055|4049|20
1700851800000|2023-11-24 18:50:00|4056.5|4050.5|4056.5|4050.5|4061.5|4055.5|4056.5|4050.5|52
1700852100000|2023-11-24 18:55:00|4056|4050|4055.5|4046.5|4056|4050|4054|4046.5|28
1700855400000|2023-11-24 19:50:00|4055.4|4046.4|4054.8|4045.8|4055.5|4046.5|4054.8|4045.8|0
1700855700000|2023-11-24 19:55:00|4054.9|4045.9|4055.5|4046.5|4055.5|4046.5|4054.8|4045.8|0
1700856000000|2023-11-24 20:00:00|4055.6|4046.6|4056.2|4047.2|4056.2|4047.2|4055.6|4046.6|0
1700856300000|2023-11-24 20:05:00|4056.1|4047.1|4055.5|4046.5|4056.1|4047.1|4055.5|4046.5|0
1700856600000|2023-11-24 20:10:00|4055.4|4046.4|4055.5|4046.5|4055.5|4046.5|4054.8|4045.8|0
1700856900000|2023-11-24 20:15:00|4055.6|4046.6|4055.6|4046.6|4055.6|4046.6|4055.6|4046.6|0
1700857800000|2023-11-24 20:30:00|4055.9|4046.9|4055.3|4046.3|4055.9|4046.9|4055.3|4046.3|0
1700858100000|2023-11-24 20:35:00|4054.9|4045.9|4055.3|4046.3|4055.3|4046.3|4054.9|4045.9|0
1700858400000|2023-11-24 20:40:00|4055.2|4046.2|4054.6|4045.6|4055.2|4046.2|4054.6|4045.6|0
1700858700000|2023-11-24 20:45:00|4054.9|4045.9|4055.3|4046.3|4055.3|4046.3|4054.6|4045.6|0
1700859000000|2023-11-24 20:50:00|4055.2|4046.2|4054.6|4045.6|4055.2|4046.2|4054.6|4045.6|0
1700859300000|2023-11-24 20:55:00|4054.7|4045.7|4053.5|4044.5|4055.3|4046.3|4053.5|4044.5|0
1700859600000|2023-11-24 21:00:00|4053.4|4044.4|4053.4|4044.4|4053.4|4044.4|4053.4|4044.4|0
1701039600000|2023-11-26 23:00:00|4052.3|4043.3|4052.3|4043.3|4052.4|4043.4|4051.5|4042.5|0
1701039900000|2023-11-26 23:05:00|4051.9|4042.9|4052.3|4043.3|4052.4|4043.4|4051.9|4042.9|0
1701040200000|2023-11-26 23:10:00|4052.4|4043.4|4052.8|4043.8|4053.2|4044.2|4052.1|4043.1|0
1701040500000|2023-11-26 23:15:00|4052.6|4043.6|4052.8|4043.8|4052.8|4043.8|4052.6|4043.6|0
1701040800000|2023-11-26 23:20:00|4052.6|4043.6|4052.3|4043.3|4052.8|4043.8|4052.3|4043.3|0
1701041100000|2023-11-26 23:25:00|4052.4|4043.4|4052.1|4043.1|4052.4|4043.4|4051.9|4042.9|0
1701041400000|2023-11-26 23:30:00|4051.9|4042.9|4051.5|4042.5|4052.3|4043.3|4051.4|4042.4|0
1701041700000|2023-11-26 23:35:00|4051.4|4042.4|4050.4|4041.4|4051.4|4042.4|4050.3|4041.3|0
1701042000000|2023-11-26 23:40:00|4050.6|4041.6|4050.6|4041.6|4050.6|4041.6|4050.4|4041.4|0
1701042300000|2023-11-26 23:45:00|4050.8|4041.8|4051.2|4042.2|4051.2|4042.2|4050.6|4041.6|0
1701042600000|2023-11-26 23:50:00|4051|4042|4051|4042|4051|4042|4050.8|4041.8|0
1701042900000|2023-11-26 23:55:00|4050.8|4041.8|4050.8|4041.8|4051|4042|4050.8|4041.8|0
1701043200000|2023-11-27 00:00:00|4050.6|4041.6|4050.1|4041.1|4050.8|4041.8|4049.9|4040.9|0
1701043500000|2023-11-27 00:05:00|4049.9|4040.9|4049.9|4040.9|4050.1|4041.1|4049.4|4040.4|0
1701043800000|2023-11-27 00:10:00|4050.1|4041.1|4049.5|4040.5|4050.3|4041.3|4049.5|4040.5|0
1701044100000|2023-11-27 00:15:00|4049.7|4040.7|4048.4|4039.4|4049.8|4040.8|4048.4|4039.4|0
1701044400000|2023-11-27 00:20:00|4048.6|4039.6|4049.6|4040.6|4049.6|4040.6|4048.6|4039.6|0
1701044700000|2023-11-27 00:25:00|4049.4|4040.4|4048.9|4039.9|4049.4|4040.4|4048.4|4039.4|0
1701045000000|2023-11-27 00:30:00|4048.7|4039.7|4048.4|4039.4|4049.1|4040.1|4048.3|4039.3|0
1701045300000|2023-11-27 00:35:00|4048.3|4039.3|4048.3|4039.3|4048.7|4039.7|4048.3|4039.3|0
1701045600000|2023-11-27 00:40:00|4048.4|4039.4|4048.8|4039.8|4049|4040|4048.3|4039.3|0
1701045900000|2023-11-27 00:45:00|4048.7|4039.7|4048.7|4039.7|4049|4040|4048.6|4039.6|0
1701046200000|2023-11-27 00:50:00|4048.6|4039.6|4048.7|4039.7|4048.9|4039.9|4048.5|4039.5|0
1701046500000|2023-11-27 00:55:00|4048.8|4039.8|4048.2|4039.2|4048.8|4039.8|4048.2|4039.2|0
1701046800000|2023-11-27 01:00:00|4048.3|4039.3|4047.8|4038.8|4048.3|4039.3|4047.8|4038.8|0
1701047100000|2023-11-27 01:05:00|4047.9|4038.9|4048.4|4039.4|4048.7|4039.7|4047.8|4038.8|0
1701047400000|2023-11-27 01:10:00|4048.6|4039.6|4048.9|4039.9|4049|4040|4048.4|4039.4|0
1701047700000|2023-11-27 01:15:00|4049.1|4040.1|4059|4055|4060|4056|4033.5|4029.5|2433
1701048000000|2023-11-27 01:20:00|4059.5|4055.5|4053.5|4049.5|4061.5|4057.5|4053|4049|1772
1701048300000|2023-11-27 01:25:00|4053|4049|4054|4050|4058.5|4054.5|4050|4046|1355
1701048600000|2023-11-27 01:30:00|4053|4049|4038|4034|4053|4049|4034|4030|9427
1701048900000|2023-11-27 01:35:00|4037|4033|4017|4013|4043.5|4039.5|4016|4012|2668
1701049200000|2023-11-27 01:40:00|4018|4014|4006|4002|4020|4016|4002|3998|1923
1701049500000|2023-11-27 01:45:00|4005.5|4001.5|4008.5|4004.5|4009|4005|4001|3997|1535
1701049800000|2023-11-27 01:50:00|4009|4005|4005|4001|4014.5|4010.5|4003|3999|1950
1701050100000|2023-11-27 01:55:00|4004|4000|4001|3997|4007|4003|3999|3995|2005
1701050400000|2023-11-27 02:00:00|4000.5|3996.5|3991|3987|4004|4000|3989.5|3985.5|3196
1701050700000|2023-11-27 02:05:00|3990|3986|3978.5|3974.5|3993|3989|3976|3972|4413
1701051000000|2023-11-27 02:10:00|3978|3974|3992|3988|3993|3989|3975.5|3971.5|3943
1701051300000|2023-11-27 02:15:00|3993|3989|3996|3992|3997|3993|3988|3984|1660
1701051600000|2023-11-27 02:20:00|3997|3993|3992.5|3988.5|3998|3994|3988.5|3984.5|5020
1701051900000|2023-11-27 02:25:00|3992|3988|3989|3985|3994.5|3990.5|3988|3984|4444
1701052200000|2023-11-27 02:30:00|3988.5|3984.5|3983|3979|3988.5|3984.5|3982|3978|1124
1701052500000|2023-11-27 02:35:00|3984|3980|3990|3986|3990|3986|3981|3977|772
1701052800000|2023-11-27 02:40:00|3990.5|3986.5|3990|3986|3995.5|3991.5|3988.5|3984.5|1499
1701053100000|2023-11-27 02:45:00|3989|3985|3979|3975|3990|3986|3979|3975|1006
1701053400000|2023-11-27 02:50:00|3979.5|3975.5|3983|3979|3983|3979|3975|3971|1466
1701053700000|2023-11-27 02:55:00|3982.5|3978.5|3987|3983|3988|3984|3980.5|3976.5|778
1701054000000|2023-11-27 03:00:00|3986.5|3982.5|3981|3977|3990|3986|3980|3976|1033
1701054300000|2023-11-27 03:05:00|3980.5|3976.5|3978|3974|3984|3980|3977|3973|862
1701054600000|2023-11-27 03:10:00|3977.5|3973.5|3982|3978|3984|3980|3977|3973|809
1701054900000|2023-11-27 03:15:00|3982.5|3978.5|3984|3980|3986|3982|3981|3977|915
1701055200000|2023-11-27 03:20:00|3983|3979|3983|3979|3987|3983|3982|3978|1505
1701055500000|2023-11-27 03:25:00|3982|3978|3980|3976|3982|3978|3978|3974|1008
1701055800000|2023-11-27 03:30:00|3979|3975|3986|3982|3987.5|3983.5|3979|3975|777
1701056100000|2023-11-27 03:35:00|3985|3981|3981|3977|3987|3983|3980.5|3976.5|1130
1701056400000|2023-11-27 03:40:00|3982|3978|3986|3982|3986|3982|3979.5|3975.5|552
1701056700000|2023-11-27 03:45:00|3986.5|3982.5|3986|3982|3988|3984|3985|3981|392
1701057000000|2023-11-27 03:50:00|3987|3983|3988|3984|3989|3985|3986.5|3982.5|1069
1701057300000|2023-11-27 03:55:00|3987|3983|3987|3983|3989|3985|3987|3983|447
1701057600000|2023-11-27 04:00:00|3990.5|3981.5|3990.5|3981.5|3990.5|3981.5|3990.3|3981.3|2
1701057900000|2023-11-27 04:05:00|3990.3|3981.3|3990.3|3981.3|3990.3|3981.3|3990.3|3981.3|0
1701058200000|2023-11-27 04:10:00|3990.2|3981.2|3990|3981|3990.2|3981.2|3989.8|3980.8|0
1701058500000|2023-11-27 04:15:00|3990.1|3981.1|3990.3|3981.3|3990.4|3981.4|3990.1|3981.1|0
1701058800000|2023-11-27 04:20:00|3990.5|3981.5|3990.3|3981.3|3990.5|3981.5|3990.1|3981.1|0
1701059100000|2023-11-27 04:25:00|3990.2|3981.2|3990.1|3981.1|3990.2|3981.2|3990|3981|0
1701059700000|2023-11-27 04:35:00|3990|3981|3990|3981|3990|3981|3990|3981|0
1701060000000|2023-11-27 04:40:00|3990.1|3981.1|3990.8|3981.8|3990.8|3981.8|3990.1|3981.1|0
1701060300000|2023-11-27 04:45:00|3990.6|3981.6|3990.6|3981.6|3990.8|3981.8|3990.6|3981.6|0
1701060600000|2023-11-27 04:50:00|3990.8|3981.8|3990.5|3981.5|3990.8|3981.8|3990.4|3981.4|0
1701060900000|2023-11-27 04:55:00|3990.6|3981.6|3990.5|3981.5|3990.8|3981.8|3990.5|3981.5|0
1701061200000|2023-11-27 05:00:00|3989.5|3986.5|3993|3989|3995|3991|3986|3982|1417
1701061500000|2023-11-27 05:05:00|3992.5|3988.5|3992|3988|3993|3989|3988|3984|4071
1701061800000|2023-11-27 05:10:00|3991|3987|4003|3999|4003|3999|3991|3987|1035
1701062100000|2023-11-27 05:15:00|4004|4000|4005.5|4001.5|4008|4004|3999|3995|1359
1701062400000|2023-11-27 05:20:00|4006|4002|4003|3999|4009|4005|4001|3997|1319
1701062700000|2023-11-27 05:25:00|4003.5|3999.5|4008|4004|4014|4010|4003.5|3999.5|1004
1701063000000|2023-11-27 05:30:00|4009|4005|4020|4016|4020|4016|4008|4004|1465
1701063300000|2023-11-27 05:35:00|4021|4017|4017.5|4013.5|4021|4017|4014|4010|1192
1701063600000|2023-11-27 05:40:00|4018|4014|4024|4020|4029|4025|4017|4013|1587
1701063900000|2023-11-27 05:45:00|4025|4021|4022|4018|4026|4022|4022|4018|1006
1701064200000|2023-11-27 05:50:00|4021.5|4017.5|4015|4011|4024|4020|4014|4010|1347
1701064500000|2023-11-27 05:55:00|4014|4010|4012|4008|4015|4011|4011|4007|859
1701064800000|2023-11-27 06:00:00|4012.5|4008.5|4018|4014|4019.5|4015.5|4011|4007|784
1701065100000|2023-11-27 06:05:00|4017.5|4013.5|4020|4016|4021|4017|4013|4009|486
1701065400000|2023-11-27 06:10:00|4019.5|4015.5|4020.5|4016.5|4023|4019|4017|4013|1226
1701065700000|2023-11-27 06:15:00|4020|4016|4021|4017|4022.5|4018.5|4018|4014|544
1701066000000|2023-11-27 06:20:00|4022|4018|4026|4022|4029|4025|4020|4016|712
1701066300000|2023-11-27 06:25:00|4026.5|4022.5|4032|4028|4033|4029|4025|4021|817
1701066600000|2023-11-27 06:30:00|4031|4027|4036|4032|4036|4032|4029|4025|1995
1701066900000|2023-11-27 06:35:00|4035|4031|4029|4025|4037|4033|4029|4025|5190
1701067200000|2023-11-27 06:40:00|4028.5|4024.5|4031|4027|4031|4027|4027|4023|10375
1701067500000|2023-11-27 06:45:00|4030.5|4026.5|4030|4026|4033|4029|4028|4024|1269
1701067800000|2023-11-27 06:50:00|4031|4027|4032|4028|4034.5|4030.5|4031|4027|633
1701068100000|2023-11-27 06:55:00|4033|4029|4031|4027|4034|4030|4030.5|4026.5|521
1701068400000|2023-11-27 07:00:00|4031.5|4027.5|4043|4039|4044|4040|4031.5|4027.5|4637
1701068700000|2023-11-27 07:05:00|4044|4040|4040|4036|4047|4043|4039|4035|2092
1701069000000|2023-11-27 07:10:00|4040.5|4036.5|4036.5|4032.5|4042|4038|4036|4032|1641
1701069300000|2023-11-27 07:15:00|4036|4032|4027|4023|4037|4033|4026|4022|2597
1701069600000|2023-11-27 07:20:00|4026.5|4022.5|4034|4030|4037|4033|4026|4022|882
1701069900000|2023-11-27 07:25:00|4033|4029|4031|4027|4035|4031|4031|4027|1492
1701070200000|2023-11-27 07:30:00|4031.5|4027.5|4033|4029|4034|4030|4028|4024|2563
1701070500000|2023-11-27 07:35:00|4032.5|4028.5|4029|4025|4034|4030|4029|4025|14196
1701070800000|2023-11-27 07:40:00|4030|4026|4029|4025|4031|4027|4028|4024|796
1701071100000|2023-11-27 07:45:00|4029.5|4025.5|4031|4027|4034.5|4030.5|4029|4025|677
1701071400000|2023-11-27 07:50:00|4030|4026|4032.5|4028.5|4034|4030|4030|4026|2310
1701071700000|2023-11-27 07:55:00|4032|4028|4031|4027|4034|4030|4030|4026|2015
1701072000000|2023-11-27 08:00:00|4029.7|4025.7|4031.7|4027.7|4031.7|4027.7|4026.7|4022.7|825
1701072300000|2023-11-27 08:05:00|4030.7|4026.7|4030.7|4026.7|4031.7|4027.7|4028.2|4024.2|1044
1701072600000|2023-11-27 08:10:00|4031.7|4027.7|4037.7|4033.7|4038.7|4034.7|4030.7|4026.7|777
1701072900000|2023-11-27 08:15:00|4038.7|4034.7|4038.7|4034.7|4039.7|4035.7|4036.7|4032.7|7420
1701073200000|2023-11-27 08:20:00|4039.2|4035.2|4035.7|4031.7|4039.7|4035.7|4034.2|4030.2|1315
1701073500000|2023-11-27 08:25:00|4036.2|4032.2|4037.2|4033.2|4037.7|4033.7|4034.7|4030.7|5215
1701073800000|2023-11-27 08:30:00|4037.5|4028.5|4038.3|4029.3|4038.4|4029.4|4037.2|4028.2|0
1701074100000|2023-11-27 08:35:00|4038.4|4029.4|4038.3|4029.3|4038.7|4029.7|4038|4029|0
1701074400000|2023-11-27 08:40:00|4038.4|4029.4|4037.1|4028.1|4038.6|4029.6|4037.1|4028.1|0
1701074700000|2023-11-27 08:45:00|4037|4028|4037.1|4028.1|4037.5|4028.5|4036.9|4027.9|0
1701075000000|2023-11-27 08:50:00|4037|4028|4036.9|4027.9|4037.5|4028.5|4036.7|4027.7|0
1701075300000|2023-11-27 08:55:00|4037.1|4028.1|4036.8|4027.8|4037.1|4028.1|4036.4|4027.4|0
1701075600000|2023-11-27 09:00:00|4036.7|4027.7|4033.3|4024.3|4036.8|4027.8|4033.1|4024.1|0
1701075900000|2023-11-27 09:05:00|4033.2|4024.2|4033.2|4024.2|4033.4|4024.4|4032.6|4023.6|0
1701076200000|2023-11-27 09:10:00|4033.1|4024.1|4034.2|4025.2|4034.6|4025.6|4033.1|4024.1|0
1701076500000|2023-11-27 09:15:00|4034|4025|4029.7|4023.7|4034.7|4028.7|4028.2|4022.2|65
1701076800000|2023-11-27 09:20:00|4030.2|4024.2|4030.2|4024.2|4032.7|4026.7|4028.7|4022.7|57
1701077100000|2023-11-27 09:25:00|4030.7|4024.7|4031.2|4025.2|4031.7|4025.7|4029.7|4023.7|5
1701077400000|2023-11-27 09:30:00|4031.7|4025.7|4032.2|4026.2|4033.7|4027.7|4030.7|4024.7|464
1701077700000|2023-11-27 09:35:00|4032.7|4026.7|4032.7|4026.7|4033.7|4027.7|4029.7|4023.7|33
1701078000000|2023-11-27 09:40:00|4032.2|4026.2|4030.7|4024.7|4033.7|4027.7|4030.7|4024.7|262
1701078300000|2023-11-27 09:45:00|4031.2|4025.2|4031.2|4025.2|4032.7|4026.7|4030.7|4024.7|12
1701078600000|2023-11-27 09:50:00|4030.7|4024.7|4029.7|4023.7|4032.7|4026.7|4029.7|4023.7|43
1701078900000|2023-11-27 09:55:00|4028.7|4022.7|4028.7|4022.7|4030.7|4024.7|4027.2|4021.2|66
1701079200000|2023-11-27 10:00:00|4029.7|4023.7|4031.7|4025.7|4032.2|4026.2|4029.2|4023.2|27
1701079500000|2023-11-27 10:05:00|4032.2|4026.2|4032.7|4026.7|4033.7|4027.7|4031.7|4025.7|12
1701079800000|2023-11-27 10:10:00|4032.2|4026.2|4033.2|4027.2|4034.7|4028.7|4032.2|4026.2|130
1701080100000|2023-11-27 10:15:00|4034.2|4026.2|4035.2|4027.2|4035.2|4028.2|4032.2|4025.2|7
1701080400000|2023-11-27 10:20:00|4034.2|4028.2|4034.2|4027.2|4035.2|4028.2|4033.2|4026.2|13
1701080700000|2023-11-27 10:25:00|4035.2|4026.2|4034.2|4027.2|4037.2|4030.2|4033.2|4026.2|481
1701081000000|2023-11-27 10:30:00|4035.2|4026.2|4035.2|4027.2|4036.2|4028.2|4033.2|4026.2|4
1701081300000|2023-11-27 10:35:00|4036.2|4028.2|4037.2|4030.2|4037.2|4030.2|4035.2|4027.2|1
1701081600000|2023-11-27 10:40:00|4036.2|4029.2|4038.2|4031.2|4039.2|4032.2|4036.2|4029.2|12
1701081900000|2023-11-27 10:45:00|4039.2|4032.2|4039.2|4032.2|4041.2|4033.2|4037.2|4030.2|8
1701082200000|2023-11-27 10:50:00|4040.2|4031.2|4040.2|4033.2|4041.2|4034.2|4038.2|4031.2|11
1701082500000|2023-11-27 10:55:00|4041.2|4034.2|4040.2|4033.2|4042.2|4034.2|4040.2|4032.2|16
1701082800000|2023-11-27 11:00:00|4039.2|4032.2|4039.2|4032.2|4040.2|4033.2|4039.2|4032.2|1
1701083100000|2023-11-27 11:05:00|4038.2|4031.2|4037.2|4030.2|4039.2|4031.2|4037.2|4030.2|6
1701083400000|2023-11-27 11:10:00|4038.2|4029.2|4036.2|4029.2|4038.2|4030.2|4035.2|4028.2|9
1701083700000|2023-11-27 11:15:00|4035.2|4028.2|4035.2|4028.2|4035.2|4028.2|4035.2|4027.2|18
1701084000000|2023-11-27 11:20:00|4034.2|4027.2|4034.2|4027.2|4035.2|4028.2|4033.2|4026.2|8
1701084300000|2023-11-27 11:25:00|4033.2|4026.2|4033.2|4026.2|4034.2|4026.2|4032.2|4025.2|14
1701084600000|2023-11-27 11:30:00|4034.2|4027.2|4035.2|4028.2|4035.2|4028.2|4033.2|4026.2|4
1701084900000|2023-11-27 11:35:00|4034.2|4027.2|4034.2|4027.2|4035.2|4028.2|4033.2|4026.2|0
1701085200000|2023-11-27 11:40:00|4035.2|4028.2|4034.2|4027.2|4035.2|4028.2|4034.2|4027.2|5
1701085500000|2023-11-27 11:45:00|4033.2|4026.2|4033.2|4026.2|4034.2|4027.2|4032.2|4025.2|22
1701085800000|2023-11-27 11:50:00|4034.2|4027.2|4031.2|4024.2|4034.2|4027.2|4031.2|4024.2|5
1701086100000|2023-11-27 11:55:00|4032.2|4023.2|4034.2|4026.2|4034.2|4027.2|4032.2|4023.2|25
1701086400000|2023-11-27 12:00:00|4033.2|4027.2|4033.2|4026.2|4034.2|4027.2|4033.2|4026.2|25
1701086700000|2023-11-27 12:05:00|4032.2|4025.2|4033.2|4026.2|4033.2|4026.2|4032.2|4024.2|9
1701087000000|2023-11-27 12:10:00|4032.2|4025.2|4033.2|4026.2|4034.2|4027.2|4032.2|4025.2|17
1701087300000|2023-11-27 12:15:00|4032.2|4025.2|4032.2|4025.2|4033.2|4026.2|4032.2|4025.2|3
1701087600000|2023-11-27 12:20:00|4033.2|4026.2|4033.2|4025.2|4034.2|4027.2|4031.2|4024.2|10
1701087900000|2023-11-27 12:25:00|4032.2|4024.2|4027.2|4019.2|4033.2|4025.2|4026.2|4019.2|60
1701088200000|2023-11-27 12:30:00|4026.2|4020.2|4029.2|4021.2|4031.2|4024.2|4026.2|4019.2|25
1701088500000|2023-11-27 12:35:00|4030.2|4022.2|4032.2|4025.2|4032.2|4025.2|4029.2|4021.2|9
1701088800000|2023-11-27 12:40:00|4033.2|4026.2|4033.2|4026.2|4034.2|4027.2|4033.2|4025.2|21
1701089100000|2023-11-27 12:45:00|4034.2|4027.2|4033.2|4026.2|4034.2|4027.2|4033.2|4026.2|8
1701089400000|2023-11-27 12:50:00|4034.2|4025.2|4033.2|4025.2|4034.2|4027.2|4032.2|4025.2|6
1701089700000|2023-11-27 12:55:00|4032.2|4024.2|4033.2|4026.2|4034.2|4027.2|4032.2|4024.2|8
1701090000000|2023-11-27 13:00:00|4032.2|4025.2|4034.2|4026.2|4034.2|4027.2|4032.2|4024.2|7
1701090300000|2023-11-27 13:05:00|4035.2|4027.2|4035.2|4028.2|4037.2|4029.2|4035.2|4026.2|16
1701090600000|2023-11-27 13:10:00|4036.2|4029.2|4035.2|4028.2|4037.2|4030.2|4035.2|4028.2|18
1701090900000|2023-11-27 13:15:00|4034.2|4027.2|4032.2|4024.2|4034.2|4027.2|4031.2|4024.2|6
1701091200000|2023-11-27 13:20:00|4031.2|4025.2|4033.2|4025.2|4034.2|4026.2|4031.2|4023.2|24
1701091500000|2023-11-27 13:25:00|4032.2|4026.2|4033.2|4026.2|4034.2|4027.2|4032.2|4025.2|8
1701091800000|2023-11-27 13:30:00|4034.2|4027.2|4033.2|4026.2|4035.2|4028.2|4032.2|4025.2|17
1701092100000|2023-11-27 13:35:00|4032.2|4025.2|4030.2|4023.2|4033.2|4026.2|4030.2|4023.2|6
1701092400000|2023-11-27 13:40:00|4031.2|4024.2|4032.2|4025.2|4033.2|4025.2|4030.2|4023.2|27
1701092700000|2023-11-27 13:45:00|4033.2|4024.2|4031.2|4024.2|4033.2|4024.2|4030.2|4023.2|16
1701093000000|2023-11-27 13:50:00|4032.2|4023.2|4032.2|4024.2|4032.2|4025.2|4031.2|4023.2|4
1701093300000|2023-11-27 13:55:00|4031.2|4023.2|4029.7|4023.7|4031.2|4024.2|4029.2|4021.2|8
1701093600000|2023-11-27 14:00:00|4030.2|4024.2|4027.2|4021.2|4030.7|4024.7|4025.2|4019.2|29
1701093900000|2023-11-27 14:05:00|4026.7|4020.7|4026.2|4020.2|4028.7|4022.7|4025.7|4019.7|2
1701094200000|2023-11-27 14:10:00|4026.7|4020.7|4024.7|4018.7|4026.7|4020.7|4022.7|4016.7|90
1701094500000|2023-11-27 14:15:00|4024.2|4018.2|4023.7|4017.7|4024.7|4018.7|4023.2|4017.2|8
1701094800000|2023-11-27 14:20:00|4023.2|4017.2|4027.7|4021.7|4027.7|4021.7|4020.7|4014.7|28
1701095100000|2023-11-27 14:25:00|4027.2|4021.2|4023.7|4017.7|4028.7|4022.7|4023.2|4017.2|33
1701095400000|2023-11-27 14:30:00|4024.7|4018.7|4016.2|4010.2|4027.2|4021.2|4009.2|4003.2|511
1701095700000|2023-11-27 14:35:00|4016.7|4010.7|4018.7|4012.7|4024.2|4018.2|4011.2|4005.2|340
1701096000000|2023-11-27 14:40:00|4018.2|4012.2|4011.2|4005.2|4018.7|4012.7|4008.7|4002.7|335
1701096300000|2023-11-27 14:45:00|4011.7|4005.7|4008.7|4002.7|4017.2|4011.2|4008.7|4002.7|215
1701096600000|2023-11-27 14:50:00|4009.2|4003.2|4015.7|4009.7|4015.7|4009.7|4007.2|4001.2|123
1701096900000|2023-11-27 14:55:00|4016.2|4010.2|4016.7|4010.7|4021.7|4015.7|4014.2|4008.2|80
1701097200000|2023-11-27 15:00:00|4017.2|4011.2|4014.2|4008.2|4025.7|4019.7|4013.7|4007.7|140
1701097500000|2023-11-27 15:05:00|4013.7|4007.7|4022.7|4016.7|4022.7|4016.7|4008.7|4002.7|73
1701097800000|2023-11-27 15:10:00|4023.2|4017.2|4019.2|4013.2|4026.2|4020.2|4017.2|4011.2|107
1701098100000|2023-11-27 15:15:00|4019.7|4013.7|4015.2|4009.2|4023.2|4017.2|4015.2|4009.2|104
1701098400000|2023-11-27 15:20:00|4015.7|4009.7|4014.2|4008.2|4023.2|4017.2|4012.2|4006.2|78
1701098700000|2023-11-27 15:25:00|4013.7|4007.7|4017.7|4011.7|4017.7|4011.7|4012.7|4006.7|38
1701099000000|2023-11-27 15:30:00|4018.2|4012.2|4019.7|4013.7|4019.7|4013.7|4015.2|4009.2|53
1701099300000|2023-11-27 15:35:00|4019.2|4013.2|4017.7|4011.7|4020.7|4014.7|4016.2|4010.2|28
1701099600000|2023-11-27 15:40:00|4018.2|4012.2|4024.7|4018.7|4024.7|4018.7|4017.2|4011.2|51
1701099900000|2023-11-27 15:45:00|4024.2|4018.2|4022.7|4016.7|4024.2|4018.2|4018.2|4012.2|121
1701100200000|2023-11-27 15:50:00|4022.2|4016.2|4018.7|4012.7|4022.2|4016.2|4016.7|4010.7|50
1701100500000|2023-11-27 15:55:00|4019.2|4013.2|4020.7|4014.7|4022.7|4016.7|4018.7|4012.7|27
1701100800000|2023-11-27 16:00:00|4020.2|4014.2|4017.7|4011.7|4020.7|4014.7|4016.7|4010.7|50
1701101100000|2023-11-27 16:05:00|4018.2|4012.2|4016.7|4010.7|4019.2|4013.2|4013.7|4007.7|69
1701101400000|2023-11-27 16:10:00|4017.2|4011.2|4011.7|4005.7|4017.2|4011.2|4009.7|4003.7|107
1701101700000|2023-11-27 16:15:00|4011.2|4005.2|4012.2|4006.2|4013.2|4007.2|4009.7|4003.7|35
1701102000000|2023-11-27 16:20:00|4012.7|4006.7|4015.7|4009.7|4015.7|4009.7|4011.7|4005.7|106
1701102300000|2023-11-27 16:25:00|4016.2|4010.2|4014.7|4008.7|4016.7|4010.7|4014.7|4008.7|21
1701102600000|2023-11-27 16:30:00|4015.2|4009.2|4012.2|4006.2|4015.7|4009.7|4010.7|4004.7|34
1701102900000|2023-11-27 16:35:00|4012.7|4006.7|4015.7|4009.7|4015.7|4009.7|4012.7|4006.7|12
1701103200000|2023-11-27 16:40:00|4015.2|4009.2|4015.7|4009.7|4016.7|4010.7|4013.7|4007.7|17
1701103500000|2023-11-27 16:45:00|4015.2|4009.2|4015.7|4009.7|4016.7|4010.7|4014.7|4008.7|13
1701103800000|2023-11-27 16:50:00|4016.2|4010.2|4015.7|4009.7|4016.7|4010.7|4014.7|4008.7|10
1701104100000|2023-11-27 16:55:00|4016.2|4010.2|4017.2|4011.2|4018.7|4012.7|4015.2|4009.2|29
1701104400000|2023-11-27 17:00:00|4017.7|4011.7|4018.7|4012.7|4020.7|4014.7|4015.7|4009.7|22
1701104700000|2023-11-27 17:05:00|4019.2|4013.2|4017.7|4011.7|4019.7|4013.7|4016.7|4010.7|10
1701105000000|2023-11-27 17:10:00|4017.2|4011.2|4016.7|4010.7|4018.7|4012.7|4016.7|4010.7|10
1701105300000|2023-11-27 17:15:00|4017.2|4011.2|4018.7|4012.7|4019.2|4013.2|4015.7|4009.7|7
1701105600000|2023-11-27 17:20:00|4018.2|4012.2|4020.7|4014.7|4020.7|4014.7|4018.2|4012.2|10
1701105900000|2023-11-27 17:25:00|4020.2|4014.2|4020.7|4014.7|4020.7|4014.7|4019.7|4013.7|10
1701106200000|2023-11-27 17:30:00|4020.2|4014.2|4020.7|4014.7|4020.7|4014.7|4018.7|4012.7|8
1701106500000|2023-11-27 17:35:00|4020.2|4014.2|4018.7|4012.7|4020.7|4014.7|4018.7|4012.7|12
1701106800000|2023-11-27 17:40:00|4017.7|4011.7|4018.7|4012.7|4020.2|4014.2|4017.7|4011.7|20
1701107100000|2023-11-27 17:45:00|4018.2|4012.2|4018.7|4012.7|4018.7|4012.7|4017.7|4011.7|4
1701107400000|2023-11-27 17:50:00|4018.2|4012.2|4015.7|4009.7|4019.7|4013.7|4015.7|4009.7|37
1701107700000|2023-11-27 17:55:00|4016.2|4010.2|4018.7|4012.7|4019.2|4013.2|4016.2|4010.2|8
1701108000000|2023-11-27 18:00:00|4019.2|4013.2|4020.7|4014.7|4021.7|4015.7|4015.7|4009.7|27
1701108300000|2023-11-27 18:05:00|4021.2|4015.2|4021.7|4015.7|4021.7|4015.7|4020.7|4014.7|18
1701108600000|2023-11-27 18:10:00|4022.7|4016.7|4024.7|4018.7|4025.7|4019.7|4021.7|4015.7|22
1701108900000|2023-11-27 18:15:00|4024.2|4018.2|4021.7|4015.7|4024.7|4018.7|4021.7|4015.7|13
1701109200000|2023-11-27 18:20:00|4021.2|4015.2|4021.2|4015.2|4021.7|4015.7|4019.2|4013.2|13
1701109500000|2023-11-27 18:25:00|4020.7|4014.7|4020.7|4014.7|4020.7|4014.7|4019.2|4013.2|8
1701109800000|2023-11-27 18:30:00|4020.2|4014.2|4020.2|4014.2|4020.7|4014.7|4018.7|4012.7|33
1701110100000|2023-11-27 18:35:00|4020.7|4014.7|4020.7|4014.7|4021.7|4015.7|4019.7|4013.7|18
1701110400000|2023-11-27 18:40:00|4020.2|4014.2|4019.7|4013.7|4021.2|4015.2|4018.7|4012.7|9
1701110700000|2023-11-27 18:45:00|4020.2|4014.2|4021.7|4015.7|4022.7|4016.7|4019.7|4013.7|13
1701111000000|2023-11-27 18:50:00|4021.2|4015.2|4022.7|4016.7|4022.7|4016.7|4020.7|4014.7|11
1701111300000|2023-11-27 18:55:00|4022.2|4016.2|4022.7|4013.7|4022.7|4016.7|4020.2|4013.7|94
1701111600000|2023-11-27 19:00:00|4022.8|4013.8|4023.5|4014.5|4024.2|4015.2|4022.7|4013.7|0
1701111900000|2023-11-27 19:05:00|4023.4|4014.4|4023.3|4014.3|4023.6|4014.6|4023.3|4014.3|0
1701112200000|2023-11-27 19:10:00|4023.4|4014.4|4024.7|4015.7|4024.8|4015.8|4023.3|4014.3|0
1701112500000|2023-11-27 19:15:00|4024.6|4015.6|4024.3|4015.3|4024.7|4015.7|4024.3|4015.3|0
1701112800000|2023-11-27 19:20:00|4024.4|4015.4|4023.1|4014.1|4024.4|4015.4|4021.1|4012.1|0
1701113100000|2023-11-27 19:25:00|4023|4014|4024.4|4015.4|4024.4|4015.4|4023|4014|0
1701113400000|2023-11-27 19:30:00|4024.5|4015.5|4025.5|4016.5|4025.6|4016.6|4024.2|4015.2|0
1701113700000|2023-11-27 19:35:00|4025.4|4016.4|4024.7|4015.7|4025.8|4016.8|4024.7|4015.7|0
1701114000000|2023-11-27 19:40:00|4024.6|4015.6|4022.1|4013.1|4024.7|4015.7|4020.9|4011.9|0
1701114300000|2023-11-27 19:45:00|4022.2|4013.2|4021.9|4012.9|4022.3|4013.3|4021.8|4012.8|0
1701114600000|2023-11-27 19:50:00|4021.8|4012.8|4021.9|4012.9|4022|4013|4021.8|4012.8|0
1701114900000|2023-11-27 19:55:00|4021.8|4012.8|4024.4|4015.4|4024.4|4015.4|4021.8|4012.8|0
1701115200000|2023-11-27 20:00:00|4024.5|4015.5|4023.7|4014.7|4024.5|4015.5|4023.7|4014.7|0
1701115500000|2023-11-27 20:05:00|4023.8|4014.8|4023.7|4014.7|4024.5|4015.5|4023.6|4014.6|0
1701115800000|2023-11-27 20:10:00|4023.6|4014.6|4021.6|4012.6|4023.8|4014.8|4021.6|4012.6|0
1701116100000|2023-11-27 20:15:00|4021.5|4012.5|4022.7|4013.7|4023.3|4014.3|4020.9|4011.9|0
1701116400000|2023-11-27 20:20:00|4022.8|4013.8|4023|4014|4023.5|4014.5|4022.7|4013.7|0
1701116700000|2023-11-27 20:25:00|4022.9|4013.9|4023|4014|4023.1|4014.1|4022.8|4013.8|0
1701117000000|2023-11-27 20:30:00|4023.1|4014.1|4022.5|4013.5|4023.1|4014.1|4022.3|4013.3|0
1701117300000|2023-11-27 20:35:00|4022.4|4013.4|4021.5|4012.5|4022.5|4013.5|4020.9|4011.9|0
1701117600000|2023-11-27 20:40:00|4021.6|4012.6|4020|4011|4021.6|4012.6|4020|4011|0
1701117900000|2023-11-27 20:45:00|4020.6|4011.6|4017.5|4008.5|4020.7|4011.7|4017.2|4008.2|0
1701118200000|2023-11-27 20:50:00|4017.6|4008.6|4019.2|4010.2|4020.3|4011.3|4017.5|4008.5|0
1701118500000|2023-11-27 20:55:00|4019.1|4010.1|4018.8|4009.8|4020.2|4011.2|4015.2|4006.2|0
1701118800000|2023-11-27 21:00:00|4018.7|4009.7|4017.8|4008.8|4019.4|4010.4|4017.7|4008.7|0
1701119100000|2023-11-27 21:05:00|4018.3|4009.3|4018.7|4009.7|4019.3|4010.3|4018.3|4009.3|0
1701119400000|2023-11-27 21:10:00|4018.6|4009.6|4018.9|4009.9|4018.9|4009.9|4018.4|4009.4|0
1701119700000|2023-11-27 21:15:00|4018.8|4009.8|4019.3|4010.3|4019.3|4010.3|4018.4|4009.4|0
1701120000000|2023-11-27 21:20:00|4019.4|4010.4|4019.6|4010.6|4019.8|4010.8|4019.4|4010.4|0
1701120300000|2023-11-27 21:25:00|4019.5|4010.5|4019.5|4010.5|4019.6|4010.6|4019.5|4010.5|0
1701120900000|2023-11-27 21:35:00|4019.6|4010.6|4019.5|4010.5|4019.6|4010.6|4019.5|4010.5|0
1701121200000|2023-11-27 21:40:00|4019.6|4010.6|4019.8|4010.8|4019.8|4010.8|4019.5|4010.5|0
1701121500000|2023-11-27 21:45:00|4019.7|4010.7|4019.8|4010.8|4019.8|4010.8|4019.6|4010.6|0
1701121800000|2023-11-27 21:50:00|4019.7|4010.7|4020.1|4011.1|4020.1|4011.1|4019.6|4010.6|0
1701122100000|2023-11-27 21:55:00|4020.2|4011.2|4020.2|4011.2|4020.4|4011.4|4020.2|4011.2|0
1701122400000|2023-11-27 22:00:00|4020.1|4011.1|4020.2|4011.2|4020.2|4011.2|4020.1|4011.1|0
1701123000000|2023-11-27 22:10:00|4020.3|4011.3|4020.3|4011.3|4020.3|4011.3|4020.3|4011.3|0
1701123300000|2023-11-27 22:15:00|4020.2|4011.2|4020.2|4011.2|4020.3|4011.3|4020.2|4011.2|0
1701124500000|2023-11-27 22:35:00|4020.3|4011.3|4020.6|4011.6|4020.6|4011.6|4020.2|4011.2|0
1701124800000|2023-11-27 22:40:00|4020.5|4011.5|4020.5|4011.5|4020.6|4011.6|4020.4|4011.4|0
1701125100000|2023-11-27 22:45:00|4020.4|4011.4|4020.4|4011.4|4020.4|4011.4|4020.4|4011.4|0
1701125400000|2023-11-27 22:50:00|4020.3|4011.3|4020.4|4011.4|4020.4|4011.4|4020.3|4011.3|0
1701125700000|2023-11-27 22:55:00|4020.3|4011.3|4020.3|4011.3|4020.3|4011.3|4020.3|4011.3|0
1701126000000|2023-11-27 23:00:00|4020.5|4011.5|4021.2|4012.2|4021.2|4012.2|4020.2|4011.2|0
1701126300000|2023-11-27 23:05:00|4021.1|4012.1|4021.3|4012.3|4021.5|4012.5|4021|4012|0
1701126600000|2023-11-27 23:10:00|4021.2|4012.2|4021.5|4012.5|4021.5|4012.5|4021.1|4012.1|0
1701126900000|2023-11-27 23:15:00|4021.3|4012.3|4021.5|4012.5|4021.5|4012.5|4021.3|4012.3|0
1701127200000|2023-11-27 23:20:00|4021.3|4012.3|4021.5|4012.5|4021.5|4012.5|4021.3|4012.3|0
1701127500000|2023-11-27 23:25:00|4021.3|4012.3|4021.5|4012.5|4021.5|4012.5|4021.3|4012.3|0
1701127800000|2023-11-27 23:30:00|4021.3|4012.3|4021|4012|4021.5|4012.5|4021|4012|0
1701128100000|2023-11-27 23:35:00|4021.1|4012.1|4021.5|4012.5|4021.5|4012.5|4021.1|4012.1|0
1701128400000|2023-11-27 23:40:00|4021.3|4012.3|4021.5|4012.5|4021.5|4012.5|4021.1|4012.1|0
1701128700000|2023-11-27 23:45:00|4021.3|4012.3|4021.7|4012.7|4021.7|4012.7|4021.3|4012.3|0
1701129000000|2023-11-27 23:50:00|4021.5|4012.5|4021.5|4012.5|4021.7|4012.7|4021.5|4012.5|0
1701129300000|2023-11-27 23:55:00|4021.6|4012.6|4022|4013|4022|4013|4021.6|4012.6|0
1701129600000|2023-11-28 00:00:00|4021.8|4012.8|4021.1|4012.1|4022|4013|4020.9|4011.9|0
1701129900000|2023-11-28 00:05:00|4021.2|4012.2|4021.1|4012.1|4021.3|4012.3|4020.9|4011.9|0
1701130200000|2023-11-28 00:10:00|4020.9|4011.9|4021.1|4012.1|4021.1|4012.1|4020.7|4011.7|0
1701130500000|2023-11-28 00:15:00|4021|4012|4020.3|4011.3|4021.1|4012.1|4020|4011|0
1701130800000|2023-11-28 00:20:00|4020.5|4011.5|4019.4|4010.4|4020.5|4011.5|4019.1|4010.1|0
1701131100000|2023-11-28 00:25:00|4019.3|4010.3|4019.3|4010.3|4019.3|4010.3|4019|4010|0
1701131400000|2023-11-28 00:30:00|4019.1|4010.1|4020.1|4011.1|4020.2|4011.2|4019|4010|0
1701131700000|2023-11-28 00:35:00|4019.9|4010.9|4020.1|4011.1|4020.2|4011.2|4019.7|4010.7|0
1701132000000|2023-11-28 00:40:00|4019.9|4010.9|4020.2|4011.2|4020.4|4011.4|4019.9|4010.9|0
1701132300000|2023-11-28 00:45:00|4020|4011|4020.2|4011.2|4020.2|4011.2|4019.8|4010.8|0
1701132600000|2023-11-28 00:50:00|4020.4|4011.4|4020.6|4011.6|4020.8|4011.8|4020.4|4011.4|0
1701132900000|2023-11-28 00:55:00|4020.4|4011.4|4020.4|4011.4|4020.4|4011.4|4020.2|4011.2|0
1701133200000|2023-11-28 01:00:00|4020.2|4011.2|4019.9|4010.9|4020.3|4011.3|4019.9|4010.9|0
1701133500000|2023-11-28 01:05:00|4020.1|4011.1|4021|4012|4021.2|4012.2|4019.9|4010.9|0
1701133800000|2023-11-28 01:10:00|4020.9|4011.9|4021.1|4012.1|4021.1|4012.1|4020.6|4011.6|0
1701134100000|2023-11-28 01:15:00|4021|4012|4028.7|4024.7|4035.7|4031.7|4020.8|4011.8|641
1701134400000|2023-11-28 01:20:00|4027.7|4023.7|4021.2|4017.2|4030.7|4026.7|4019.2|4015.2|225
1701134700000|2023-11-28 01:25:00|4020.7|4016.7|4020.2|4016.2|4023.2|4019.2|4015.2|4011.2|1012
1701135000000|2023-11-28 01:30:00|4019.7|4015.7|4009.7|4005.7|4019.7|4015.7|4000.2|3996.2|3101
1701135300000|2023-11-28 01:35:00|4010.2|4006.2|4012.2|4008.2|4015.7|4011.7|3999.7|3995.7|1480
1701135600000|2023-11-28 01:40:00|4011.7|4007.7|4027.2|4023.2|4031.2|4027.2|4008.2|4004.2|7017
1701135900000|2023-11-28 01:45:00|4026.7|4022.7|4034.2|4030.2|4040.7|4036.7|4026.2|4022.2|6789
1701136200000|2023-11-28 01:50:00|4033.7|4029.7|4032.2|4028.2|4042.2|4038.2|4029.2|4025.2|1705
1701136500000|2023-11-28 01:55:00|4033.2|4029.2|4033.2|4029.2|4040.2|4036.2|4026.2|4022.2|5172
1701136800000|2023-11-28 02:00:00|4034.2|4030.2|4033.7|4029.7|4043.2|4039.2|4030.2|4026.2|1722
1701137100000|2023-11-28 02:05:00|4034.2|4030.2|4031.2|4027.2|4045.2|4041.2|4031.2|4027.2|1579
1701137400000|2023-11-28 02:10:00|4030.2|4026.2|4027.2|4023.2|4031.2|4027.2|4020.2|4016.2|2165
1701137700000|2023-11-28 02:15:00|4026.2|4022.2|4024.2|4020.2|4028.2|4024.2|4020.2|4016.2|1000
1701138000000|2023-11-28 02:20:00|4023.7|4019.7|4027.7|4023.7|4029.2|4025.2|4019.2|4015.2|1706
1701138300000|2023-11-28 02:25:00|4027.2|4023.2|4028.2|4024.2|4032.2|4028.2|4024.7|4020.7|1238
1701138600000|2023-11-28 02:30:00|4028.7|4024.7|4026.2|4022.2|4035.2|4031.2|4025.2|4021.2|3161
1701138900000|2023-11-28 02:35:00|4025.7|4021.7|4021.2|4017.2|4030.2|4026.2|4020.2|4016.2|1093
1701139200000|2023-11-28 02:40:00|4020.2|4016.2|4020.2|4016.2|4027.2|4023.2|4020.2|4016.2|877
1701139500000|2023-11-28 02:45:00|4020.7|4016.7|4024.2|4020.2|4025.2|4021.2|4019.2|4015.2|532
1701139800000|2023-11-28 02:50:00|4024.7|4020.7|4019.2|4015.2|4027.2|4023.2|4019.2|4015.2|950
1701140100000|2023-11-28 02:55:00|4019.7|4015.7|4020.7|4016.7|4026.2|4022.2|4019.2|4015.2|428
1701140400000|2023-11-28 03:00:00|4020.2|4016.2|4022.2|4018.2|4023.2|4019.2|4016.2|4012.2|410
1701140700000|2023-11-28 03:05:00|4021.2|4017.2|4022.7|4018.7|4026.2|4022.2|4021.2|4017.2|3459
1701141000000|2023-11-28 03:10:00|4023.2|4019.2|4021.2|4017.2|4026.7|4022.7|4020.2|4016.2|532
1701141300000|2023-11-28 03:15:00|4021.7|4017.7|4018.2|4014.2|4024.2|4020.2|4017.2|4013.2|544
1701141600000|2023-11-28 03:20:00|4019.2|4015.2|4020.2|4016.2|4022.2|4018.2|4017.2|4013.2|1090
1701141900000|2023-11-28 03:25:00|4019.7|4015.7|4025.2|4021.2|4028.2|4024.2|4019.7|4015.7|828
1701142200000|2023-11-28 03:30:00|4024.7|4020.7|4018.7|4014.7|4025.2|4021.2|4017.2|4013.2|763
1701142500000|2023-11-28 03:35:00|4018.2|4014.2|4020.2|4016.2|4021.7|4017.7|4017.2|4013.2|176
1701142800000|2023-11-28 03:40:00|4021.2|4017.2|4017.2|4013.2|4021.2|4017.2|4016.7|4012.7|968
1701143100000|2023-11-28 03:45:00|4017.7|4013.7|4016.2|4012.2|4019.2|4015.2|4015.7|4011.7|1012
1701143400000|2023-11-28 03:50:00|4015.7|4011.7|4023.2|4019.2|4026.2|4022.2|4015.7|4011.7|435
1701143700000|2023-11-28 03:55:00|4023.7|4019.7|4019.7|4015.7|4024.2|4020.2|4019.2|4015.2|1289
1701144000000|2023-11-28 04:00:00|4022|4013|4022|4013|4022.2|4013.2|4022|4013|2
1701144300000|2023-11-28 04:05:00|4021.9|4012.9|4021.5|4012.5|4021.9|4012.9|4021.5|4012.5|0
1701144600000|2023-11-28 04:10:00|4021.6|4012.6|4021.7|4012.7|4021.9|4012.9|4021.5|4012.5|0
1701144900000|2023-11-28 04:15:00|4021.5|4012.5|4021.7|4012.7|4021.9|4012.9|4021.5|4012.5|0
1701145200000|2023-11-28 04:20:00|4021.9|4012.9|4021.7|4012.7|4022|4013|4021.5|4012.5|0
1701145500000|2023-11-28 04:25:00|4021.5|4012.5|4021.4|4012.4|4021.7|4012.7|4021.4|4012.4|0
1701145800000|2023-11-28 04:30:00|4021.5|4012.5|4021.4|4012.4|4021.7|4012.7|4021.4|4012.4|0
1701146100000|2023-11-28 04:35:00|4021.5|4012.5|4021.4|4012.4|4021.5|4012.5|4021.2|4012.2|0
1701146400000|2023-11-28 04:40:00|4021.5|4012.5|4021.5|4012.5|4021.5|4012.5|4021.4|4012.4|0
1701146700000|2023-11-28 04:45:00|4021.4|4012.4|4021.5|4012.5|4021.7|4012.7|4021.4|4012.4|0
1701147000000|2023-11-28 04:50:00|4021.4|4012.4|4021.4|4012.4|4021.5|4012.5|4021.4|4012.4|0
1701147300000|2023-11-28 04:55:00|4021.5|4012.5|4021.7|4012.7|4021.7|4012.7|4021.5|4012.5|0
1701147600000|2023-11-28 05:00:00|4020.7|4016.7|4011.7|4007.7|4022.7|4018.7|4011.2|4007.2|1088
1701147900000|2023-11-28 05:05:00|4012.2|4008.2|4010.2|4006.2|4012.7|4008.7|4007.2|4003.2|633
1701148200000|2023-11-28 05:10:00|4010.7|4006.7|4006.7|4002.7|4013.7|4009.7|4006.2|4002.2|864
1701148500000|2023-11-28 05:15:00|4006.2|4002.2|4005.2|4001.2|4008.7|4004.7|4004.2|4000.2|953
1701148800000|2023-11-28 05:20:00|4005.7|4001.7|4005.2|4001.2|4006.2|4002.2|3999.2|3995.2|673
1701149100000|2023-11-28 05:25:00|4005.7|4001.7|4006.2|4002.2|4010.2|4006.2|4005.2|4001.2|1342
1701149400000|2023-11-28 05:30:00|4005.7|4001.7|4011.2|4007.2|4013.2|4009.2|4003.7|3999.7|3785
1701149700000|2023-11-28 05:35:00|4011.7|4007.7|4001.2|3997.2|4012.2|4008.2|3999.2|3995.2|415
1701150000000|2023-11-28 05:40:00|4000.7|3996.7|3990.2|3986.2|4002.2|3998.2|3987.2|3983.2|3880
1701150300000|2023-11-28 05:45:00|3989.7|3985.7|3992.2|3988.2|3993.7|3989.7|3987.2|3983.2|824
1701150600000|2023-11-28 05:50:00|3991.7|3987.7|3982.2|3978.2|3992.2|3988.2|3982.2|3978.2|966
1701150900000|2023-11-28 05:55:00|3982.7|3978.7|3988.2|3984.2|3992.2|3988.2|3982.7|3978.7|591
1701151200000|2023-11-28 06:00:00|3987.2|3983.2|4001.2|3997.2|4004.2|4000.2|3983.2|3979.2|1660
1701151500000|2023-11-28 06:05:00|4000.2|3996.2|3997.2|3993.2|4001.2|3997.2|3993.2|3989.2|3439
1701151800000|2023-11-28 06:10:00|3997.7|3993.7|3990.7|3986.7|3998.2|3994.2|3990.2|3986.2|717
1701152100000|2023-11-28 06:15:00|3991.2|3987.2|3991.2|3987.2|3992.2|3988.2|3987.2|3983.2|1266
1701152400000|2023-11-28 06:20:00|3991.7|3987.7|3997.7|3993.7|3997.7|3993.7|3991.2|3987.2|956
1701152700000|2023-11-28 06:25:00|3997.2|3993.2|3999.2|3995.2|4000.2|3996.2|3994.2|3990.2|1522
1701153000000|2023-11-28 06:30:00|4000.2|3996.2|4005.2|4001.2|4008.2|4004.2|3999.7|3995.7|466
1701153300000|2023-11-28 06:35:00|4006.2|4002.2|4007.2|4003.2|4009.2|4005.2|4004.2|4000.2|635
1701153600000|2023-11-28 06:40:00|4006.7|4002.7|4009.2|4005.2|4011.2|4007.2|4006.7|4002.7|266
1701153900000|2023-11-28 06:45:00|4010.2|4006.2|4006.2|4002.2|4010.2|4006.2|4005.2|4001.2|922
1701154200000|2023-11-28 06:50:00|4005.7|4001.7|4003.7|3999.7|4006.2|4002.2|4003.2|3999.2|6276
1701154500000|2023-11-28 06:55:00|4004.2|4000.2|4008.7|4004.7|4008.7|4004.7|4004.2|4000.2|1291
1701154800000|2023-11-28 07:00:00|4009.2|4005.2|4005.2|4001.2|4009.7|4005.7|4003.2|3999.2|2046
1701155100000|2023-11-28 07:05:00|4004.7|4000.7|4005.2|4001.2|4007.2|4003.2|4002.7|3998.7|887
1701155400000|2023-11-28 07:10:00|4004.7|4000.7|4005.2|4001.2|4008.2|4004.2|4003.2|3999.2|436
1701155700000|2023-11-28 07:15:00|4006.2|4002.2|4011.2|4007.2|4012.7|4008.7|4005.7|4001.7|902
1701156000000|2023-11-28 07:20:00|4012.2|4008.2|4005.7|4001.7|4012.2|4008.2|4003.2|3999.2|1663
1701156300000|2023-11-28 07:25:00|4006.2|4002.2|4000.2|3996.2|4007.2|4003.2|3999.7|3995.7|460
1701156600000|2023-11-28 07:30:00|3999.7|3995.7|3999.7|3995.7|4002.2|3998.2|3998.2|3994.2|5966
1701156900000|2023-11-28 07:35:00|4000.2|3996.2|4002.2|3998.2|4003.2|3999.2|3997.2|3993.2|2308
1701157200000|2023-11-28 07:40:00|4001.7|3997.7|4000.2|3996.2|4005.2|4001.2|4000.2|3996.2|759
1701157500000|2023-11-28 07:45:00|3999.7|3995.7|4001.7|3997.7|4002.2|3998.2|3999.7|3995.7|363
1701157800000|2023-11-28 07:50:00|4002.2|3998.2|4001.2|3997.2|4002.2|3998.2|3999.2|3995.2|2453
1701158100000|2023-11-28 07:55:00|4001.7|3997.7|4004.7|4000.7|4004.7|4000.7|4001.2|3997.2|890
1701158400000|2023-11-28 08:00:00|4005.2|4001.2|4003.2|3999.2|4005.2|4001.2|4002.2|3998.2|1355
1701158700000|2023-11-28 08:05:00|4002.7|3998.7|3998.2|3994.2|4004.2|4000.2|3995.7|3991.7|1671
1701159000000|2023-11-28 08:10:00|3997.2|3993.2|3997.2|3993.2|3999.2|3995.2|3994.2|3990.2|3788
1701159300000|2023-11-28 08:15:00|3997.7|3993.7|3998.2|3994.2|4001.2|3997.2|3995.2|3991.2|2770
1701159600000|2023-11-28 08:20:00|3998.7|3994.7|3996.2|3992.2|4000.2|3996.2|3995.7|3991.7|251
1701159900000|2023-11-28 08:25:00|3996.7|3992.7|3995.2|3991.2|3998.7|3994.7|3993.2|3989.2|644
1701160200000|2023-11-28 08:30:00|3996.5|3987.5|3998|3989|3998.4|3989.4|3996.5|3987.5|0
1701160500000|2023-11-28 08:35:00|3997.9|3988.9|3996.6|3987.6|3998.7|3989.7|3996.4|3987.4|0
1701160800000|2023-11-28 08:40:00|3996.4|3987.4|3994.7|3985.7|3996.4|3987.4|3994.5|3985.5|0
1701161100000|2023-11-28 08:45:00|3994.5|3985.5|3996.2|3987.2|3996.4|3987.4|3994.3|3985.3|0
1701161400000|2023-11-28 08:50:00|3996.3|3987.3|3997.8|3988.8|3998.6|3989.6|3996.1|3987.1|0
1701161700000|2023-11-28 08:55:00|3997.7|3988.7|3997.4|3988.4|3998.2|3989.2|3997|3988|0
1701162000000|2023-11-28 09:00:00|3997.2|3988.2|3998.1|3989.1|3998.3|3989.3|3997.1|3988.1|0
1701162300000|2023-11-28 09:05:00|3998|3989|3997.3|3988.3|3998.4|3989.4|3996.8|3987.8|0
1701162600000|2023-11-28 09:10:00|3997.2|3988.2|3996.4|3987.4|3997.6|3988.6|3996.2|3987.2|0
1701162900000|2023-11-28 09:15:00|3997.7|3991.7|4002.2|3996.2|4004.2|3998.2|3996.7|3990.7|84
1701163200000|2023-11-28 09:20:00|4002.7|3996.7|4002.2|3996.2|4002.7|3996.7|4000.2|3994.2|42
1701163500000|2023-11-28 09:25:00|4001.7|3995.7|4003.2|3997.2|4003.2|3997.2|4001.7|3995.7|5
1701163800000|2023-11-28 09:30:00|4003.7|3997.7|4009.7|4003.7|4010.2|4004.2|4003.7|3997.7|98
1701164100000|2023-11-28 09:35:00|4010.2|4004.2|4007.7|4001.7|4010.2|4004.2|4007.2|4001.2|10
1701164400000|2023-11-28 09:40:00|4008.2|4002.2|4007.7|4001.7|4009.7|4003.7|4007.7|4001.7|28
1701164700000|2023-11-28 09:45:00|4007.2|4001.2|4006.7|4000.7|4008.2|4002.2|4006.7|4000.7|9
1701165000000|2023-11-28 09:50:00|4007.2|4001.2|4004.7|3998.7|4007.2|4001.2|4004.2|3998.2|17
1701165300000|2023-11-28 09:55:00|4005.2|3999.2|4007.2|4001.2|4007.2|4001.2|4005.2|3999.2|9
1701165600000|2023-11-28 10:00:00|4006.7|4000.7|4006.2|4000.2|4007.7|4001.7|4005.7|3999.7|31
1701165900000|2023-11-28 10:05:00|4006.7|4000.7|4006.2|4000.2|4007.2|4001.2|4005.7|3999.7|5
1701166200000|2023-11-28 10:10:00|4005.7|3999.7|4005.7|3999.7|4006.7|4000.7|4005.2|3999.2|3
1701166500000|2023-11-28 10:15:00|4006.7|3998.7|4006.7|3998.7|4007.7|3999.7|4006.7|3998.7|1
1701166800000|2023-11-28 10:20:00|4005.7|3997.7|4005.7|3997.7|4006.7|3997.7|4004.7|3997.7|3
1701167100000|2023-11-28 10:25:00|4006.7|3998.7|4007.7|3998.7|4009.7|4001.7|4004.7|3998.7|46
1701167400000|2023-11-28 10:30:00|4006.7|3999.7|4017.7|4010.7|4018.7|4010.7|4005.7|3999.7|166
1701167700000|2023-11-28 10:35:00|4016.7|4009.7|4016.7|4009.7|4018.7|4011.7|4014.7|4006.7|95
1701168000000|2023-11-28 10:40:00|4015.7|4008.7|4012.7|4005.7|4015.7|4008.7|4012.7|4005.7|55
1701168300000|2023-11-28 10:45:00|4011.7|4004.7|4010.7|4002.7|4012.7|4004.7|4009.7|4001.7|50
1701168600000|2023-11-28 10:50:00|4011.7|4003.7|4010.7|4002.7|4012.7|4003.7|4009.7|4001.7|5
1701168900000|2023-11-28 10:55:00|4012.7|4003.7|4011.7|4004.7|4015.7|4004.7|4009.7|4002.7|4
1701169200000|2023-11-28 11:00:00|4010.7|4003.7|4013.7|4006.7|4013.7|4006.7|4010.7|4003.7|7
1701169500000|2023-11-28 11:05:00|4014.7|4007.7|4014.7|4006.7|4015.7|4007.7|4013.7|4006.7|7
1701169800000|2023-11-28 11:10:00|4013.7|4007.7|4015.7|4007.7|4015.7|4007.7|4013.7|4006.7|12
1701170100000|2023-11-28 11:15:00|4014.7|4006.7|4015.7|4007.7|4015.7|4008.7|4013.7|4006.7|10
1701170400000|2023-11-28 11:20:00|4014.7|4008.7|4015.7|4008.7|4016.7|4008.7|4014.7|4007.7|3
1701170700000|2023-11-28 11:25:00|4016.7|4009.7|4018.7|4010.7|4018.7|4011.7|4014.7|4007.7|15
1701171000000|2023-11-28 11:30:00|4017.7|4011.7|4016.7|4009.7|4018.7|4011.7|4016.7|4009.7|19
1701171300000|2023-11-28 11:35:00|4017.7|4008.7|4016.7|4008.7|4017.7|4009.7|4015.7|4008.7|9
1701171600000|2023-11-28 11:40:00|4017.7|4009.7|4014.7|4006.7|4017.7|4009.7|4014.7|4006.7|8
1701171900000|2023-11-28 11:45:00|4013.7|4005.7|4013.7|4005.7|4013.7|4006.7|4012.7|4005.7|2
1701172200000|2023-11-28 11:50:00|4012.7|4006.7|4008.7|4000.7|4013.7|4006.7|4007.7|4000.7|10
1701172500000|2023-11-28 11:55:00|4007.7|3999.7|4004.7|3997.7|4007.7|4000.7|4004.7|3996.7|20
1701172800000|2023-11-28 12:00:00|4005.7|3998.7|4014.7|4007.7|4014.7|4007.7|4005.7|3998.7|72
1701173100000|2023-11-28 12:05:00|4013.7|4006.7|4011.7|4004.7|4013.7|4006.7|4010.7|4003.7|25
1701173400000|2023-11-28 12:10:00|4010.7|4003.7|4009.7|4001.7|4010.7|4004.7|4009.7|4001.7|9
1701173700000|2023-11-28 12:15:00|4010.7|4002.7|4011.7|4004.7|4011.7|4004.7|4010.7|4001.7|6
1701174000000|2023-11-28 12:20:00|4010.7|4003.7|4010.7|4003.7|4011.7|4004.7|4010.7|4003.7|10
1701174300000|2023-11-28 12:25:00|4009.7|4002.7|4009.7|4002.7|4009.7|4003.7|4008.7|4000.7|5
1701174600000|2023-11-28 12:30:00|4010.7|4001.7|4011.7|4003.7|4011.7|4003.7|4009.7|4001.7|0
1701174900000|2023-11-28 12:35:00|4010.7|4004.7|4009.7|4002.7|4011.7|4004.7|4009.7|4002.7|4
1701175200000|2023-11-28 12:40:00|4008.7|4001.7|4007.7|4000.7|4009.7|4001.7|4007.7|4000.7|6
1701175500000|2023-11-28 12:45:00|4008.7|4001.7|4009.7|4001.7|4011.7|4004.7|4007.7|4000.7|61
1701175800000|2023-11-28 12:50:00|4008.7|4002.7|4007.7|3999.7|4009.7|4002.7|4006.7|3999.7|3
1701176100000|2023-11-28 12:55:00|4006.7|4000.7|4009.7|4001.7|4009.7|4001.7|4006.7|4000.7|1
1701176400000|2023-11-28 13:00:00|4008.7|4000.7|4006.7|3998.7|4009.7|4002.7|4005.7|3998.7|7
1701176700000|2023-11-28 13:05:00|4005.7|3999.7|4005.7|3998.7|4006.7|3999.7|4005.7|3998.7|2
1701177000000|2023-11-28 13:10:00|4004.7|3997.7|4006.7|3998.7|4007.7|3999.7|4003.7|3996.7|20
1701177300000|2023-11-28 13:15:00|4005.7|3999.7|4009.7|4001.7|4009.7|4002.7|4005.7|3998.7|2
1701177600000|2023-11-28 13:20:00|4008.7|4000.7|4009.7|4001.7|4009.7|4001.7|4007.7|4000.7|11
1701177900000|2023-11-28 13:25:00|4008.7|4002.7|4011.7|4003.7|4011.7|4003.7|4008.7|4002.7|14
1701178200000|2023-11-28 13:30:00|4012.7|4004.7|4012.7|4005.7|4013.7|4006.7|4011.7|4004.7|26
1701178500000|2023-11-28 13:35:00|4013.7|4004.7|4012.7|4004.7|4013.7|4005.7|4012.7|4004.7|5
1701178800000|2023-11-28 13:40:00|4013.7|4005.7|4014.7|4007.7|4015.7|4007.7|4012.7|4004.7|17
1701179100000|2023-11-28 13:45:00|4013.7|4006.7|4011.7|4004.7|4013.7|4007.7|4010.7|4003.7|11
1701179400000|2023-11-28 13:50:00|4012.7|4005.7|4013.7|4006.7|4014.7|4007.7|4011.7|4005.7|7
1701179700000|2023-11-28 13:55:00|4014.7|4005.7|4013.7|4007.7|4014.7|4007.7|4012.7|4005.7|6
1701180000000|2023-11-28 14:00:00|4013.2|4007.2|4012.2|4006.2|4014.7|4008.7|4011.2|4005.2|13
1701180300000|2023-11-28 14:05:00|4012.7|4006.7|4014.7|4008.7|4015.2|4009.2|4011.7|4005.7|20
1701180600000|2023-11-28 14:10:00|4014.2|4008.2|4010.2|4004.2|4014.7|4008.7|4010.2|4004.2|70
1701180900000|2023-11-28 14:15:00|4010.7|4004.7|4005.2|3999.2|4011.2|4005.2|4004.7|3998.7|57
1701181200000|2023-11-28 14:20:00|4005.7|3999.7|4006.7|4000.7|4007.2|4001.2|4005.2|3999.2|18
1701181500000|2023-11-28 14:25:00|4006.2|4000.2|4005.2|3999.2|4007.7|4001.7|4004.7|3998.7|36
1701181800000|2023-11-28 14:30:00|4005.7|3999.7|4010.7|4004.7|4011.2|4005.2|3996.2|3990.2|208
1701182100000|2023-11-28 14:35:00|4011.2|4005.2|3996.2|3990.2|4013.2|4007.2|3996.2|3990.2|155
1701182400000|2023-11-28 14:40:00|3995.7|3989.7|3981.2|3975.2|3998.2|3992.2|3976.2|3970.2|774
1701182700000|2023-11-28 14:45:00|3980.2|3974.2|3984.2|3978.2|3990.7|3984.7|3980.2|3974.2|578
1701183000000|2023-11-28 14:50:00|3985.2|3979.2|3976.7|3970.7|3988.2|3982.2|3976.7|3970.7|388
1701183300000|2023-11-28 14:55:00|3977.2|3971.2|3982.7|3976.7|3985.2|3979.2|3976.2|3970.2|161
1701183600000|2023-11-28 15:00:00|3983.2|3977.2|3978.2|3972.2|3983.7|3977.7|3970.2|3964.2|323
1701183900000|2023-11-28 15:05:00|3978.7|3972.7|3981.2|3975.2|3986.2|3980.2|3977.7|3971.7|201
1701184200000|2023-11-28 15:10:00|3980.2|3974.2|3973.2|3967.2|3980.7|3974.7|3972.2|3966.2|102
1701184500000|2023-11-28 15:15:00|3973.7|3967.7|3976.2|3970.2|3979.2|3973.2|3973.2|3967.2|84
1701184800000|2023-11-28 15:20:00|3975.7|3969.7|3975.2|3969.2|3979.2|3973.2|3973.2|3967.2|68
1701185100000|2023-11-28 15:25:00|3974.2|3968.2|3974.2|3968.2|3977.7|3971.7|3972.2|3966.2|48
1701185400000|2023-11-28 15:30:00|3973.7|3967.7|3973.2|3967.2|3976.2|3970.2|3971.2|3965.2|161
1701185700000|2023-11-28 15:35:00|3974.2|3968.2|3979.2|3973.2|3980.2|3974.2|3970.2|3964.2|93
1701186000000|2023-11-28 15:40:00|3979.7|3973.7|3991.2|3985.2|3991.2|3985.2|3979.2|3973.2|129
1701186300000|2023-11-28 15:45:00|3990.2|3984.2|3990.2|3984.2|3994.2|3988.2|3988.7|3982.7|101
1701186600000|2023-11-28 15:50:00|3990.7|3984.7|3993.2|3987.2|3994.7|3988.7|3989.2|3983.2|80
1701186900000|2023-11-28 15:55:00|3992.7|3986.7|3993.2|3987.2|3994.2|3988.2|3990.2|3984.2|240
1701187200000|2023-11-28 16:00:00|3994.2|3988.2|3992.2|3986.2|3994.2|3988.2|3990.2|3984.2|11
1701187500000|2023-11-28 16:05:00|3992.7|3986.7|3990.7|3984.7|3995.2|3989.2|3990.2|3984.2|26
1701187800000|2023-11-28 16:10:00|3991.2|3985.2|3991.7|3985.7|3992.2|3986.2|3985.7|3979.7|57
1701188100000|2023-11-28 16:15:00|3992.2|3986.2|3992.7|3986.7|3995.2|3989.2|3990.7|3984.7|33
1701188400000|2023-11-28 16:20:00|3992.2|3986.2|3992.2|3986.2|3994.2|3988.2|3990.2|3984.2|67
1701188700000|2023-11-28 16:25:00|3992.7|3986.7|3992.2|3986.2|3995.2|3989.2|3991.2|3985.2|94
1701189000000|2023-11-28 16:30:00|3993.2|3987.2|3995.2|3989.2|3995.2|3989.2|3993.2|3987.2|9
1701189300000|2023-11-28 16:35:00|3996.7|3990.7|3998.2|3992.2|3998.2|3992.2|3994.2|3988.2|139
1701189600000|2023-11-28 16:40:00|3999.2|3993.2|3998.2|3992.2|3999.7|3993.7|3996.2|3990.2|29
1701189900000|2023-11-28 16:45:00|3997.7|3991.7|3990.2|3984.2|3997.7|3991.7|3990.2|3984.2|42
1701190200000|2023-11-28 16:50:00|3989.7|3983.7|3992.2|3986.2|3992.2|3986.2|3989.2|3983.2|159
1701190500000|2023-11-28 16:55:00|3992.7|3986.7|3993.2|3987.2|3994.2|3988.2|3991.7|3985.7|34
1701190800000|2023-11-28 17:00:00|3992.2|3986.2|3993.7|3987.7|3995.7|3989.7|3992.2|3986.2|39
1701191100000|2023-11-28 17:05:00|3994.2|3988.2|3989.2|3983.2|3994.2|3988.2|3989.2|3983.2|10
1701191400000|2023-11-28 17:10:00|3989.7|3983.7|3992.2|3986.2|3993.7|3987.7|3988.2|3982.2|7
1701191700000|2023-11-28 17:15:00|3991.7|3985.7|3991.7|3985.7|3994.2|3988.2|3991.7|3985.7|6
1701192000000|2023-11-28 17:20:00|3992.2|3986.2|3991.7|3985.7|3992.7|3986.7|3989.2|3983.2|1
1701192300000|2023-11-28 17:25:00|3992.2|3986.2|3991.7|3985.7|3992.7|3986.7|3990.7|3984.7|4
1701192600000|2023-11-28 17:30:00|3991.2|3985.2|3989.2|3983.2|3991.7|3985.7|3987.2|3981.2|20
1701192900000|2023-11-28 17:35:00|3989.7|3983.7|3988.2|3982.2|3990.2|3984.2|3987.7|3981.7|24
1701193200000|2023-11-28 17:40:00|3988.7|3982.7|3986.7|3980.7|3989.2|3983.2|3985.7|3979.7|24
1701193500000|2023-11-28 17:45:00|3986.2|3980.2|3985.2|3979.2|3987.2|3981.2|3985.2|3979.2|2
1701193800000|2023-11-28 17:50:00|3984.7|3978.7|3989.7|3983.7|3989.7|3983.7|3983.2|3977.2|41
1701194100000|2023-11-28 17:55:00|3989.2|3983.2|3987.2|3981.2|3989.2|3983.2|3986.7|3980.7|29
1701194400000|2023-11-28 18:00:00|3987.7|3981.7|3980.7|3974.7|3987.7|3981.7|3979.2|3973.2|93
1701194700000|2023-11-28 18:05:00|3981.2|3975.2|3981.7|3975.7|3983.2|3977.2|3980.7|3974.7|14
1701195000000|2023-11-28 18:10:00|3981.2|3975.2|3980.2|3974.2|3982.2|3976.2|3979.2|3973.2|14
1701195300000|2023-11-28 18:15:00|3979.7|3973.7|3978.2|3972.2|3980.2|3974.2|3977.2|3971.2|16
1701195600000|2023-11-28 18:20:00|3978.7|3972.7|3979.7|3973.7|3981.2|3975.2|3978.7|3972.7|22
1701195900000|2023-11-28 18:25:00|3979.2|3973.2|3979.2|3973.2|3984.2|3978.2|3979.2|3973.2|110
1701196200000|2023-11-28 18:30:00|3979.7|3973.7|3980.7|3974.7|3984.7|3978.7|3979.2|3973.2|47
1701196500000|2023-11-28 18:35:00|3981.2|3975.2|3978.2|3972.2|3984.2|3978.2|3978.2|3972.2|8
1701196800000|2023-11-28 18:40:00|3977.7|3971.7|3975.2|3969.2|3978.2|3972.2|3975.2|3969.2|74
1701197100000|2023-11-28 18:45:00|3975.7|3969.7|3977.2|3971.2|3978.2|3972.2|3975.2|3969.2|81
1701197400000|2023-11-28 18:50:00|3977.7|3971.7|3979.7|3973.7|3981.2|3975.2|3976.7|3970.7|87
1701197700000|2023-11-28 18:55:00|3979.2|3973.2|3986.7|3977.7|3989.2|3983.2|3979.2|3973.2|153
1701198000000|2023-11-28 19:00:00|3986.8|3977.8|3986|3977|3987.5|3978.5|3986|3977|0
1701198300000|2023-11-28 19:05:00|3986.1|3977.1|3985.3|3976.3|3986.2|3977.2|3984.5|3975.5|0
1701198600000|2023-11-28 19:10:00|3985.4|3976.4|3986|3977|3986.5|3977.5|3985.4|3976.4|0
1701198900000|2023-11-28 19:15:00|3985.9|3976.9|3984.7|3975.7|3986.3|3977.3|3984.5|3975.5|0
1701199200000|2023-11-28 19:20:00|3984.8|3975.8|3983.9|3974.9|3986.4|3977.4|3983.8|3974.8|0
1701199500000|2023-11-28 19:25:00|3983.8|3974.8|3985.2|3976.2|3985.4|3976.4|3983.8|3974.8|0
1701199800000|2023-11-28 19:30:00|3985.3|3976.3|3978.1|3969.1|3985.3|3976.3|3977.6|3968.6|0
1701200100000|2023-11-28 19:35:00|3978.2|3969.2|3978.7|3969.7|3978.7|3969.7|3978.2|3969.2|0
1701200400000|2023-11-28 19:40:00|3980|3971|3979.3|3970.3|3980.2|3971.2|3979.1|3970.1|0
1701200700000|2023-11-28 19:45:00|3979.4|3970.4|3980|3971|3980.1|3971.1|3979.2|3970.2|0
1701201000000|2023-11-28 19:50:00|3980.1|3971.1|3982.6|3973.6|3982.6|3973.6|3980.1|3971.1|0
1701201300000|2023-11-28 19:55:00|3982.5|3973.5|3982.7|3973.7|3983.7|3974.7|3982.3|3973.3|0
1701201600000|2023-11-28 20:00:00|3982.8|3973.8|3982.7|3973.7|3983.5|3974.5|3982.6|3973.6|0
1701201900000|2023-11-28 20:05:00|3982.6|3973.6|3982.7|3973.7|3983.7|3974.7|3982.1|3973.1|0
1701202200000|2023-11-28 20:10:00|3982.8|3973.8|3985.2|3976.2|3985.3|3976.3|3982.7|3973.7|0
1701202500000|2023-11-28 20:15:00|3985.3|3976.3|3985.1|3976.1|3985.3|3976.3|3984.4|3975.4|0
1701202800000|2023-11-28 20:20:00|3985|3976|3983.7|3974.7|3985.1|3976.1|3983.4|3974.4|0
1701203100000|2023-11-28 20:25:00|3983.6|3974.6|3983.7|3974.7|3984|3975|3983.4|3974.4|0
1701203400000|2023-11-28 20:30:00|3983.8|3974.8|3986.3|3977.3|3986.4|3977.4|3983.7|3974.7|0
1701203700000|2023-11-28 20:35:00|3986.4|3977.4|3987.6|3978.6|3987.6|3978.6|3984.9|3975.9|0
1701204000000|2023-11-28 20:40:00|3988.3|3979.3|3987.3|3978.3|3988.3|3979.3|3986.9|3977.9|0
1701204300000|2023-11-28 20:45:00|3987.4|3978.4|3990.3|3981.3|3990.5|3981.5|3987.3|3978.3|0
1701204600000|2023-11-28 20:50:00|3990.4|3981.4|3990.6|3981.6|3991.8|3982.8|3989.7|3980.7|0
1701204900000|2023-11-28 20:55:00|3990.5|3981.5|3990.2|3981.2|3992.4|3983.4|3989.8|3980.8|0
1701205200000|2023-11-28 21:00:00|3990.3|3981.3|3990.8|3981.8|3991|3982|3990.2|3981.2|0
1701205500000|2023-11-28 21:05:00|3991|3982|3990.9|3981.9|3991|3982|3990.7|3981.7|0
1701205800000|2023-11-28 21:10:00|3991|3982|3991.2|3982.2|3991.2|3982.2|3990.9|3981.9|0
1701206100000|2023-11-28 21:15:00|3991.1|3982.1|3991.4|3982.4|3991.4|3982.4|3991.1|3982.1|0
1701206400000|2023-11-28 21:20:00|3991.3|3982.3|3991.7|3982.7|3992|3983|3991.2|3982.2|0
1701206700000|2023-11-28 21:25:00|3991.6|3982.6|3991.6|3982.6|3991.6|3982.6|3991.4|3982.4|0
1701207000000|2023-11-28 21:30:00|3991.8|3982.8|3991.8|3982.8|3992|3983|3991.8|3982.8|0
1701207300000|2023-11-28 21:35:00|3991.9|3982.9|3991.4|3982.4|3992|3983|3991.4|3982.4|0
1701207600000|2023-11-28 21:40:00|3991.6|3982.6|3991.8|3982.8|3991.8|3982.8|3991.6|3982.6|0
1701207900000|2023-11-28 21:45:00|3991.6|3982.6|3991.6|3982.6|3991.8|3982.8|3991.6|3982.6|0
1701208200000|2023-11-28 21:50:00|3991.4|3982.4|3991.4|3982.4|3991.6|3982.6|3991.4|3982.4|0
1701208500000|2023-11-28 21:55:00|3991.2|3982.2|3990.9|3981.9|3991.2|3982.2|3990.7|3981.7|0
1701208800000|2023-11-28 22:00:00|3990.8|3981.8|3991|3982|3991.1|3982.1|3990.8|3981.8|0
1701209100000|2023-11-28 22:05:00|3991.1|3982.1|3990.8|3981.8|3991.1|3982.1|3990.6|3981.6|0
1701209400000|2023-11-28 22:10:00|3990.7|3981.7|3990.9|3981.9|3990.9|3981.9|3990.7|3981.7|0
1701209700000|2023-11-28 22:15:00|3991|3982|3990.9|3981.9|3991.1|3982.1|3990.8|3981.8|0
1701210300000|2023-11-28 22:25:00|3990.8|3981.8|3990.9|3981.9|3990.9|3981.9|3990.8|3981.8|0
1701210600000|2023-11-28 22:30:00|3991.1|3982.1|3990.9|3981.9|3991.1|3982.1|3990.9|3981.9|0
1701210900000|2023-11-28 22:35:00|3991|3982|3991.2|3982.2|3991.2|3982.2|3991|3982|0
1701211800000|2023-11-28 22:50:00|3991.1|3982.1|3991.1|3982.1|3991.1|3982.1|3991.1|3982.1|0
1701212100000|2023-11-28 22:55:00|3991.3|3982.3|3991.3|3982.3|3991.3|3982.3|3991.3|3982.3|0
1701212400000|2023-11-28 23:00:00|3991.2|3982.2|3990.2|3981.2|3991.5|3982.5|3990|3981|0
1701212700000|2023-11-28 23:05:00|3990|3981|3990.2|3981.2|3990.4|3981.4|3990|3981|0
1701213000000|2023-11-28 23:10:00|3990|3981|3990.9|3981.9|3990.9|3981.9|3990|3981|0
1701213300000|2023-11-28 23:15:00|3990.7|3981.7|3990.9|3981.9|3991.1|3982.1|3990.5|3981.5|0
1701213600000|2023-11-28 23:20:00|3991.1|3982.1|3990.9|3981.9|3991.4|3982.4|3990.7|3981.7|0
1701213900000|2023-11-28 23:25:00|3991.1|3982.1|3991.1|3982.1|3991.1|3982.1|3990.9|3981.9|0
1701214200000|2023-11-28 23:30:00|3991.2|3982.2|3991.3|3982.3|3991.3|3982.3|3990.9|3981.9|0
1701214500000|2023-11-28 23:35:00|3991.1|3982.1|3991.6|3982.6|3991.6|3982.6|3991.1|3982.1|0
1701214800000|2023-11-28 23:40:00|3991.5|3982.5|3991.3|3982.3|3991.6|3982.6|3991.1|3982.1|0
1701215100000|2023-11-28 23:45:00|3991.1|3982.1|3991.4|3982.4|3991.4|3982.4|3991.1|3982.1|0
1701215400000|2023-11-28 23:50:00|3991.3|3982.3|3991.3|3982.3|3991.6|3982.6|3991.3|3982.3|0
1701215700000|2023-11-28 23:55:00|3991.4|3982.4|3991.1|3982.1|3991.4|3982.4|3991.1|3982.1|0
1701216000000|2023-11-29 00:00:00|3991.2|3982.2|3991.1|3982.1|3991.4|3982.4|3991.1|3982.1|0
1701216300000|2023-11-29 00:05:00|3991.2|3982.2|3991.3|3982.3|3991.3|3982.3|3991.1|3982.1|0
1701216600000|2023-11-29 00:10:00|3991.1|3982.1|3990.9|3981.9|3991.1|3982.1|3990.9|3981.9|0
1701216900000|2023-11-29 00:15:00|3991.1|3982.1|3990.9|3981.9|3991.4|3982.4|3990.7|3981.7|0
1701217200000|2023-11-29 00:20:00|3991|3982|3990.9|3981.9|3991.1|3982.1|3990.8|3981.8|0
1701217500000|2023-11-29 00:25:00|3991.1|3982.1|3990.9|3981.9|3991.1|3982.1|3990.8|3981.8|0
1701217800000|2023-11-29 00:30:00|3991.1|3982.1|3991.2|3982.2|3991.3|3982.3|3991|3982|0
1701218100000|2023-11-29 00:35:00|3991.1|3982.1|3991.3|3982.3|3991.5|3982.5|3990.9|3981.9|0
1701218400000|2023-11-29 00:40:00|3991.5|3982.5|3991.6|3982.6|3991.6|3982.6|3991.3|3982.3|0
1701218700000|2023-11-29 00:45:00|3991.7|3982.7|3992.1|3983.1|3992.1|3983.1|3991.7|3982.7|0
1701219000000|2023-11-29 00:50:00|3992|3983|3993.1|3984.1|3993.7|3984.7|3992|3983|0
1701219300000|2023-11-29 00:55:00|3992.9|3983.9|3992.9|3983.9|3993.1|3984.1|3992.8|3983.8|0
1701219600000|2023-11-29 01:00:00|3993.1|3984.1|3995.1|3986.1|3995.4|3986.4|3992.9|3983.9|0
1701219900000|2023-11-29 01:05:00|3995.3|3986.3|3994.1|3985.1|3995.4|3986.4|3994.1|3985.1|0
1701220200000|2023-11-29 01:10:00|3993.9|3984.9|3994.5|3985.5|3994.7|3985.7|3993.7|3984.7|0
1701220500000|2023-11-29 01:15:00|4001.2|3997.2|4004.2|4000.2|4008.2|4004.2|3991.2|3987.2|1529
1701220800000|2023-11-29 01:20:00|4004.7|4000.7|3997.2|3993.2|4005.2|4001.2|3990.2|3986.2|1452
1701221100000|2023-11-29 01:25:00|3996.7|3992.7|3998.7|3994.7|4002.2|3998.2|3995.7|3991.7|1029
1701221400000|2023-11-29 01:30:00|3999.2|3995.2|3970.2|3966.2|4002.7|3998.7|3968.7|3964.7|5926
1701221700000|2023-11-29 01:35:00|3971.2|3967.2|3973.2|3969.2|3981.2|3977.2|3970.2|3966.2|3002
1701222000000|2023-11-29 01:40:00|3972.7|3968.7|3964.7|3960.7|3973.2|3969.2|3960.2|3956.2|2667
1701222300000|2023-11-29 01:45:00|3965.2|3961.2|3947.2|3943.2|3974.2|3970.2|3945.2|3941.2|3231
1701222600000|2023-11-29 01:50:00|3946.7|3942.7|3956.2|3952.2|3957.2|3953.2|3944.2|3940.2|2451
1701222900000|2023-11-29 01:55:00|3955.7|3951.7|3961.2|3957.2|3966.2|3962.2|3955.2|3951.2|2071
1701223200000|2023-11-29 02:00:00|3962.2|3958.2|3964.7|3960.7|3974.7|3970.7|3961.2|3957.2|1717
1701223500000|2023-11-29 02:05:00|3964.2|3960.2|3963.2|3959.2|3973.2|3969.2|3962.2|3958.2|1599
1701223800000|2023-11-29 02:10:00|3963.7|3959.7|3959.7|3955.7|3975.2|3971.2|3958.2|3954.2|1555
1701224100000|2023-11-29 02:15:00|3960.2|3956.2|3955.7|3951.7|3971.2|3967.2|3953.2|3949.2|1584
1701224400000|2023-11-29 02:20:00|3956.2|3952.2|3954.2|3950.2|3961.7|3957.7|3952.2|3948.2|1625
1701224700000|2023-11-29 02:25:00|3954.7|3950.7|3954.2|3950.2|3962.2|3958.2|3951.2|3947.2|1611
1701225000000|2023-11-29 02:30:00|3954.7|3950.7|3961.6|3957.6|3964.5|3960.5|3954.2|3950.2|1579
1701225300000|2023-11-29 02:35:00|3962.1|3958.1|3953.1|3949.1|3964.6|3960.6|3949.6|3945.6|1948
1701225600000|2023-11-29 02:40:00|3953.6|3949.6|3947.6|3943.6|3957.6|3953.6|3943.6|3939.6|2133
1701225900000|2023-11-29 02:45:00|3948.1|3944.1|3947.6|3943.6|3954.6|3950.6|3945.6|3941.6|1326
1701226200000|2023-11-29 02:50:00|3946.6|3942.6|3943.6|3939.6|3953.6|3949.6|3942.6|3938.6|1802
1701226500000|2023-11-29 02:55:00|3944.1|3940.1|3946.6|3942.6|3947.6|3943.6|3942.6|3938.6|1439
1701226800000|2023-11-29 03:00:00|3947.6|3943.6|3948.6|3944.6|3952.6|3948.6|3943.6|3939.6|1312
1701227100000|2023-11-29 03:05:00|3947.6|3943.6|3936.6|3932.6|3949.6|3945.6|3936.1|3932.1|1670
1701227400000|2023-11-29 03:10:00|3937.1|3933.1|3937.1|3933.1|3940.6|3936.6|3934.1|3930.1|1357
1701227700000|2023-11-29 03:15:00|3936.6|3932.6|3938.6|3934.6|3941.6|3937.6|3933.6|3929.6|1223
1701228000000|2023-11-29 03:20:00|3939.1|3935.1|3939.6|3935.6|3945.6|3941.6|3938.6|3934.6|1153
1701228300000|2023-11-29 03:25:00|3939.1|3935.1|3941.1|3937.1|3943.6|3939.6|3937.6|3933.6|770
1701228600000|2023-11-29 03:30:00|3941.6|3937.6|3937.6|3933.6|3943.6|3939.6|3935.6|3931.6|769
1701228900000|2023-11-29 03:35:00|3938.6|3934.6|3934.6|3930.6|3938.6|3934.6|3931.6|3927.6|1319
1701229200000|2023-11-29 03:40:00|3935.1|3931.1|3932.6|3928.6|3938.6|3934.6|3931.6|3927.6|848
1701229500000|2023-11-29 03:45:00|3933.1|3929.1|3934.6|3930.6|3936.6|3932.6|3933.1|3929.1|765
1701229800000|2023-11-29 03:50:00|3935.6|3931.6|3932.1|3928.1|3935.6|3931.6|3931.6|3927.6|741
1701230100000|2023-11-29 03:55:00|3931.6|3927.6|3932.6|3928.6|3933.6|3929.6|3930.1|3926.1|471
1701230400000|2023-11-29 04:00:00|3933.1|3924.1|3933.4|3924.4|3933.4|3924.4|3932.9|3923.9|0
1701230700000|2023-11-29 04:05:00|3933.2|3924.2|3933.5|3924.5|3933.5|3924.5|3933.1|3924.1|0
1701231000000|2023-11-29 04:10:00|3933.7|3924.7|3933.5|3924.5|3933.8|3924.8|3933.5|3924.5|0
1701231300000|2023-11-29 04:15:00|3933.4|3924.4|3933.4|3924.4|3933.4|3924.4|3933.1|3924.1|0
1701231600000|2023-11-29 04:20:00|3933.6|3924.6|3933.7|3924.7|3933.8|3924.8|3933.4|3924.4|0
1701231900000|2023-11-29 04:25:00|3933.6|3924.6|3934|3925|3934|3925|3933.6|3924.6|0
1701232200000|2023-11-29 04:30:00|3933.8|3924.8|3933.7|3924.7|3934|3925|3933.7|3924.7|0
1701232500000|2023-11-29 04:35:00|3933.5|3924.5|3933.5|3924.5|3933.8|3924.8|3933.5|3924.5|0
1701232800000|2023-11-29 04:40:00|3933.4|3924.4|3933.4|3924.4|3933.7|3924.7|3933.4|3924.4|0
1701233100000|2023-11-29 04:45:00|3933.5|3924.5|3933.5|3924.5|3933.7|3924.7|3933.5|3924.5|0
1701233400000|2023-11-29 04:50:00|3933.7|3924.7|3933.1|3924.1|3933.7|3924.7|3933.1|3924.1|0
1701233700000|2023-11-29 04:55:00|3933.3|3924.3|3933.5|3924.5|3933.7|3924.7|3933.3|3924.3|0
1701234000000|2023-11-29 05:00:00|3933.4|3924.4|3933.6|3929.6|3938.1|3934.1|3932.6|3924.4|1679
1701234300000|2023-11-29 05:05:00|3934.1|3930.1|3933.6|3929.6|3938.6|3934.6|3930.6|3926.6|1225
1701234600000|2023-11-29 05:10:00|3933.1|3929.1|3925.6|3921.6|3933.6|3929.6|3921.6|3917.6|1398
1701234900000|2023-11-29 05:15:00|3924.6|3920.6|3923.6|3919.6|3928.6|3924.6|3922.1|3918.1|963
1701235200000|2023-11-29 05:20:00|3923.1|3919.1|3914.6|3910.6|3923.6|3919.6|3912.6|3908.6|1388
1701235500000|2023-11-29 05:25:00|3915.6|3911.6|3910.6|3906.6|3918.6|3914.6|3907.6|3903.6|1839
1701235800000|2023-11-29 05:30:00|3911.6|3907.6|3908.6|3904.6|3911.6|3907.6|3905.6|3901.6|1576
1701236100000|2023-11-29 05:35:00|3909.6|3905.6|3905.6|3901.6|3912.6|3908.6|3900.6|3896.6|1441
1701236400000|2023-11-29 05:40:00|3905.1|3901.1|3904.6|3900.6|3910.6|3906.6|3904.6|3900.6|1272
1701236700000|2023-11-29 05:45:00|3904.1|3900.1|3909.1|3905.1|3909.6|3905.6|3903.6|3899.6|943
1701237000000|2023-11-29 05:50:00|3908.6|3904.6|3907.6|3903.6|3909.6|3905.6|3899.6|3895.6|1104
1701237300000|2023-11-29 05:55:00|3908.1|3904.1|3911.6|3907.6|3912.6|3908.6|3905.6|3901.6|1137
1701237600000|2023-11-29 06:00:00|3912.6|3908.6|3904.1|3900.1|3912.6|3908.6|3902.6|3898.6|1060
1701237900000|2023-11-29 06:05:00|3904.6|3900.6|3901.6|3897.6|3904.6|3900.6|3898.6|3894.6|1284
1701238200000|2023-11-29 06:10:00|3900.6|3896.6|3894.6|3890.6|3902.6|3898.6|3894.6|3890.6|1155
1701238500000|2023-11-29 06:15:00|3893.6|3889.6|3896.6|3892.6|3897.6|3893.6|3888.6|3884.6|1729
1701238800000|2023-11-29 06:20:00|3897.6|3893.6|3905.6|3901.6|3906.6|3902.6|3895.6|3891.6|2037
1701239100000|2023-11-29 06:25:00|3905.1|3901.1|3901.6|3897.6|3905.6|3901.6|3899.6|3895.6|1300
1701239400000|2023-11-29 06:30:00|3902.1|3898.1|3910.6|3906.6|3911.6|3907.6|3901.6|3897.6|2086
1701239700000|2023-11-29 06:35:00|3911.6|3907.6|3915.1|3911.1|3918.6|3914.6|3911.6|3907.6|1992
1701240000000|2023-11-29 06:40:00|3915.6|3911.6|3907.6|3903.6|3915.6|3911.6|3907.6|3903.6|1585
1701240300000|2023-11-29 06:45:00|3908.6|3904.6|3911.6|3907.6|3913.6|3909.6|3907.6|3903.6|1119
1701240600000|2023-11-29 06:50:00|3912.6|3908.6|3912.6|3908.6|3914.6|3910.6|3908.6|3904.6|848
1701240900000|2023-11-29 06:55:00|3913.6|3909.6|3910.6|3906.6|3913.6|3909.6|3908.6|3904.6|767
1701241200000|2023-11-29 07:00:00|3909.6|3905.6|3903.6|3899.6|3909.6|3905.6|3903.6|3899.6|896
1701241500000|2023-11-29 07:05:00|3902.6|3898.6|3902.6|3898.6|3906.6|3902.6|3900.6|3896.6|930
1701241800000|2023-11-29 07:10:00|3901.6|3897.6|3899.6|3895.6|3905.6|3901.6|3897.6|3893.6|1181
1701242100000|2023-11-29 07:15:00|3900.1|3896.1|3895.6|3891.6|3900.6|3896.6|3893.6|3889.6|1253
1701242400000|2023-11-29 07:20:00|3896.1|3892.1|3898.6|3894.6|3899.6|3895.6|3894.6|3890.6|891
1701242700000|2023-11-29 07:25:00|3899.6|3895.6|3897.6|3893.6|3899.6|3895.6|3896.6|3892.6|828
1701243000000|2023-11-29 07:30:00|3896.6|3892.6|3895.6|3891.6|3898.6|3894.6|3893.6|3889.6|858
1701243300000|2023-11-29 07:35:00|3896.6|3892.6|3904.6|3900.6|3906.6|3902.6|3895.6|3891.6|1780
1701243600000|2023-11-29 07:40:00|3903.6|3899.6|3902.6|3898.6|3906.6|3902.6|3902.1|3898.1|1378
1701243900000|2023-11-29 07:45:00|3903.6|3899.6|3904.6|3900.6|3906.6|3902.6|3902.6|3898.6|1496
1701244200000|2023-11-29 07:50:00|3905.1|3901.1|3904.6|3900.6|3906.6|3902.6|3904.6|3900.6|1447
1701244500000|2023-11-29 07:55:00|3905.6|3901.6|3914.6|3910.6|3915.1|3911.1|3905.1|3901.1|2533
1701244800000|2023-11-29 08:00:00|3913.5|3909.5|3917.5|3913.5|3918.5|3914.5|3913.5|3909.5|1786
1701245100000|2023-11-29 08:05:00|3918|3914|3917.5|3913.5|3920.5|3916.5|3914.5|3910.5|2840
1701245400000|2023-11-29 08:10:00|3916.5|3912.5|3921.5|3917.5|3921.5|3917.5|3915.5|3911.5|1424
1701245700000|2023-11-29 08:15:00|3922.5|3918.5|3917.5|3913.5|3923.5|3919.5|3917.5|3913.5|1083
1701246000000|2023-11-29 08:20:00|3916.5|3912.5|3916.5|3912.5|3917.5|3913.5|3912.5|3908.5|943
1701246300000|2023-11-29 08:25:00|3917|3913|3911.5|3907.5|3917.5|3913.5|3910.5|3906.5|893
1701246600000|2023-11-29 08:30:00|3914.5|3905.5|3914.2|3905.2|3914.9|3905.9|3913|3904|0
1701246900000|2023-11-29 08:35:00|3914|3905|3917.7|3908.7|3917.7|3908.7|3914|3905|0
1701247200000|2023-11-29 08:40:00|3917.8|3908.8|3918.4|3909.4|3919.2|3910.2|3917.7|3908.7|0
1701247500000|2023-11-29 08:45:00|3918.3|3909.3|3917.8|3908.8|3918.8|3909.8|3917.8|3908.8|0
1701247800000|2023-11-29 08:50:00|3918|3909|3917.6|3908.6|3918.1|3909.1|3917|3908|0
1701248100000|2023-11-29 08:55:00|3917.7|3908.7|3918|3909|3918.2|3909.2|3917.3|3908.3|0
1701248400000|2023-11-29 09:00:00|3918.2|3909.2|3918.4|3909.4|3918.7|3909.7|3917.5|3908.5|0
1701248700000|2023-11-29 09:05:00|3918.3|3909.3|3918.2|3909.2|3918.6|3909.6|3917.7|3908.7|0
1701249000000|2023-11-29 09:10:00|3918|3909|3920.1|3911.1|3920.3|3911.3|3917.2|3908.2|0
1701249300000|2023-11-29 09:15:00|3919|3913|3921.5|3915.5|3922.5|3916.5|3917.5|3911.5|161
1701249600000|2023-11-29 09:20:00|3922|3916|3925|3919|3927.5|3921.5|3920.5|3914.5|226
1701249900000|2023-11-29 09:25:00|3924.5|3918.5|3926.5|3920.5|3926.5|3920.5|3922.5|3916.5|21
1701250200000|2023-11-29 09:30:00|3926|3920|3924.5|3918.5|3926.5|3920.5|3924.5|3918.5|33
1701250500000|2023-11-29 09:35:00|3925|3919|3927.5|3921.5|3927.5|3921.5|3924.5|3918.5|57
1701250800000|2023-11-29 09:40:00|3927|3921|3921.5|3915.5|3927.5|3921.5|3921.5|3915.5|103
1701251100000|2023-11-29 09:45:00|3922|3916|3928.5|3922.5|3928.5|3922.5|3922|3916|88
1701251400000|2023-11-29 09:50:00|3929.5|3923.5|3929.5|3923.5|3930.5|3924.5|3928.5|3922.5|35
1701251700000|2023-11-29 09:55:00|3930.5|3924.5|3929.5|3923.5|3930.5|3924.5|3927.5|3921.5|31
1701252000000|2023-11-29 10:00:00|3929|3923|3928.5|3922.5|3930.5|3924.5|3927.5|3921.5|47
1701252300000|2023-11-29 10:05:00|3928|3922|3928|3922|3929|3923|3927|3921|9
1701252600000|2023-11-29 10:10:00|3928.5|3922.5|3927.5|3921.5|3929.5|3923.5|3927|3921|13
1701252900000|2023-11-29 10:15:00|3928|3921|3926|3918|3928|3921|3924|3917|24
1701253200000|2023-11-29 10:20:00|3925|3919|3925|3918|3927|3919|3924|3917|7
1701253500000|2023-11-29 10:25:00|3924|3917|3925|3918|3926|3919|3924|3917|8
1701253800000|2023-11-29 10:30:00|3926|3917|3925|3917|3926|3919|3923|3916|16
1701254100000|2023-11-29 10:35:00|3924|3916|3923|3916|3925|3918|3922|3915|39
1701254400000|2023-11-29 10:40:00|3922|3915|3920|3913|3923|3916|3920|3912|24
1701254700000|2023-11-29 10:45:00|3921|3914|3919|3912|3921|3914|3919|3912|12
1701255000000|2023-11-29 10:50:00|3920|3913|3920|3913|3920|3913|3918|3911|10
1701255300000|2023-11-29 10:55:00|3919|3912|3919|3912|3920|3913|3919|3912|11
1701255600000|2023-11-29 11:00:00|3918|3911|3919|3911|3919|3912|3918|3911|26
1701255900000|2023-11-29 11:05:00|3918|3910|3919|3911|3920|3913|3917|3910|75
1701256200000|2023-11-29 11:10:00|3920|3912|3921|3913|3921|3914|3918|3911|4
1701256500000|2023-11-29 11:15:00|3920|3912|3920|3912|3921|3913|3918|3911|12
1701256800000|2023-11-29 11:20:00|3919|3911|3919|3911|3920|3912|3917|3910|15
1701257100000|2023-11-29 11:25:00|3918|3910|3919|3911|3920|3913|3917|3910|3
1701257400000|2023-11-29 11:30:00|3918|3910|3920|3912|3920|3913|3917|3909|11
1701257700000|2023-11-29 11:35:00|3919|3913|3920|3913|3920|3913|3919|3912|0
1701258000000|2023-11-29 11:40:00|3919|3912|3921|3914|3921|3914|3919|3912|9
1701258300000|2023-11-29 11:45:00|3920|3913|3921|3914|3922|3915|3920|3913|3
1701258600000|2023-11-29 11:50:00|3920|3913|3923|3916|3923|3916|3920|3913|9
1701258900000|2023-11-29 11:55:00|3924|3917|3925|3917|3925|3918|3923|3916|17
1701259200000|2023-11-29 12:00:00|3924|3918|3925|3917|3925|3918|3924|3916|9
1701259500000|2023-11-29 12:05:00|3926|3918|3924|3917|3927|3920|3924|3917|14
1701259800000|2023-11-29 12:10:00|3925|3918|3928|3921|3928|3921|3925|3917|27
1701260100000|2023-11-29 12:15:00|3929|3920|3930|3922|3930|3923|3928|3920|17
1701260400000|2023-11-29 12:20:00|3929|3923|3929|3922|3930|3923|3929|3922|61
1701260700000|2023-11-29 12:25:00|3928|3921|3927|3920|3930|3923|3927|3919|13
1701261000000|2023-11-29 12:30:00|3928|3919|3928|3920|3929|3921|3927|3919|14
1701261300000|2023-11-29 12:35:00|3927|3921|3929|3922|3930|3922|3927|3920|8
1701261600000|2023-11-29 12:40:00|3930|3921|3928|3920|3930|3922|3927|3920|5
1701261900000|2023-11-29 12:45:00|3927|3919|3927|3919|3928|3919|3925|3917|14
1701262200000|2023-11-29 12:50:00|3926|3920|3927|3920|3927|3920|3926|3919|4
1701262500000|2023-11-29 12:55:00|3926|3919|3929|3922|3930|3923|3926|3919|24
1701262800000|2023-11-29 13:00:00|3930|3923|3925|3918|3930|3923|3924|3917|52
1701263100000|2023-11-29 13:05:00|3924|3917|3928|3920|3928|3921|3924|3917|25
1701263400000|2023-11-29 13:10:00|3927|3919|3926|3919|3928|3921|3926|3919|22
1701263700000|2023-11-29 13:15:00|3927|3920|3927|3919|3928|3921|3926|3919|15
1701264000000|2023-11-29 13:20:00|3928|3920|3929|3922|3930|3923|3928|3920|88
1701264300000|2023-11-29 13:25:00|3930|3923|3927|3919|3930|3923|3927|3919|51
1701264600000|2023-11-29 13:30:00|3926|3917|3926|3918|3930|3923|3923|3916|103
1701264900000|2023-11-29 13:35:00|3925|3919|3921|3914|3927|3919|3920|3913|59
1701265200000|2023-11-29 13:40:00|3922|3915|3923|3915|3926|3918|3921|3914|28
1701265500000|2023-11-29 13:45:00|3922|3916|3922|3915|3925|3918|3921|3914|34
1701265800000|2023-11-29 13:50:00|3921|3914|3921|3914|3923|3916|3921|3914|33
1701266100000|2023-11-29 13:55:00|3922|3915|3919|3913|3923|3916|3918|3911|52
1701266400000|2023-11-29 14:00:00|3920.5|3914.5|3919|3913|3921.5|3915.5|3914.5|3908.5|172
1701266700000|2023-11-29 14:05:00|3919.5|3913.5|3920.5|3914.5|3921.5|3915.5|3917.5|3911.5|81
1701267000000|2023-11-29 14:10:00|3921|3915|3920.5|3914.5|3921.5|3915.5|3918.5|3912.5|48
1701267300000|2023-11-29 14:15:00|3921|3915|3922.5|3916.5|3923.5|3917.5|3919.5|3913.5|59
1701267600000|2023-11-29 14:20:00|3922|3916|3924|3918|3924.5|3918.5|3920.5|3914.5|57
1701267900000|2023-11-29 14:25:00|3923.5|3917.5|3925.5|3919.5|3929|3923|3923.5|3917.5|114
1701268200000|2023-11-29 14:30:00|3926|3920|3930.5|3924.5|3932.5|3926.5|3919.5|3913.5|805
1701268500000|2023-11-29 14:35:00|3930|3924|3937.5|3931.5|3941|3935|3927|3921|446
1701268800000|2023-11-29 14:40:00|3938|3932|3932|3926|3939.5|3933.5|3931.5|3925.5|192
1701269100000|2023-11-29 14:45:00|3931.5|3925.5|3925.5|3919.5|3936|3930|3923|3917|197
1701269400000|2023-11-29 14:50:00|3925|3919|3939.5|3933.5|3942|3936|3924.5|3918.5|178
1701269700000|2023-11-29 14:55:00|3938.5|3932.5|3939.5|3933.5|3945.5|3939.5|3937.5|3931.5|385
1701270000000|2023-11-29 15:00:00|3940|3934|3943.5|3937.5|3946.5|3940.5|3939|3933|161
1701270300000|2023-11-29 15:05:00|3944|3938|3936.5|3930.5|3944.5|3938.5|3935|3929|228
1701270600000|2023-11-29 15:10:00|3936|3930|3938.5|3932.5|3940.5|3934.5|3934.5|3928.5|94
1701270900000|2023-11-29 15:15:00|3939|3933|3936.5|3930.5|3940.5|3934.5|3935|3929|180
1701271200000|2023-11-29 15:20:00|3936|3930|3934.5|3928.5|3940.5|3934.5|3933.5|3927.5|113
1701271500000|2023-11-29 15:25:00|3935|3929|3937|3931|3938.5|3932.5|3933.5|3927.5|180
1701271800000|2023-11-29 15:30:00|3937.5|3931.5|3937.5|3931.5|3940.5|3934.5|3936|3930|152
1701272100000|2023-11-29 15:35:00|3938|3932|3939.5|3933.5|3939.5|3933.5|3935.5|3929.5|119
1701272400000|2023-11-29 15:40:00|3940|3934|3943.5|3937.5|3944|3938|3938|3932|172
1701272700000|2023-11-29 15:45:00|3943|3937|3936.5|3930.5|3943|3937|3934.5|3928.5|111
1701273000000|2023-11-29 15:50:00|3937|3931|3936.5|3930.5|3940.5|3934.5|3935.5|3929.5|69
1701273300000|2023-11-29 15:55:00|3936|3930|3932.5|3926.5|3936.5|3930.5|3932|3926|93
1701273600000|2023-11-29 16:00:00|3931.5|3925.5|3933.5|3927.5|3935|3929|3929.5|3923.5|124
1701273900000|2023-11-29 16:05:00|3933|3927|3924|3918|3933|3927|3923.5|3917.5|172
1701274200000|2023-11-29 16:10:00|3923.5|3917.5|3919.5|3913.5|3925|3919|3919.5|3913.5|234
1701274500000|2023-11-29 16:15:00|3919|3913|3908.5|3902.5|3920|3914|3908|3902|711
1701274800000|2023-11-29 16:20:00|3908|3902|3910.5|3904.5|3911.5|3905.5|3906.5|3900.5|394
1701275100000|2023-11-29 16:25:00|3911|3905|3907.5|3901.5|3911|3905|3906.5|3900.5|180
1701275400000|2023-11-29 16:30:00|3907|3901|3906.5|3900.5|3908.5|3902.5|3903|3897|242
1701275700000|2023-11-29 16:35:00|3907|3901|3908.5|3902.5|3912.5|3906.5|3907|3901|151
1701276000000|2023-11-29 16:40:00|3909|3903|3907.5|3901.5|3909.5|3903.5|3906.5|3900.5|57
1701276300000|2023-11-29 16:45:00|3908.5|3902.5|3910.5|3904.5|3910.5|3904.5|3906.5|3900.5|51
1701276600000|2023-11-29 16:50:00|3910|3904|3909.5|3903.5|3910.5|3904.5|3907.5|3901.5|34
1701276900000|2023-11-29 16:55:00|3909|3903|3908.5|3902.5|3910.5|3904.5|3908|3902|67
1701277200000|2023-11-29 17:00:00|3909|3903|3910.5|3904.5|3910.5|3904.5|3907.5|3901.5|99
1701277500000|2023-11-29 17:05:00|3911.5|3905.5|3913|3907|3913|3907|3909.5|3903.5|64
1701277800000|2023-11-29 17:10:00|3912.5|3906.5|3910.5|3904.5|3913.5|3907.5|3909.5|3903.5|63
1701278100000|2023-11-29 17:15:00|3909.5|3903.5|3911.5|3905.5|3913.5|3907.5|3909.5|3903.5|113
1701278400000|2023-11-29 17:20:00|3910.5|3904.5|3910.5|3904.5|3911.5|3905.5|3909.5|3903.5|26
1701278700000|2023-11-29 17:25:00|3910|3904|3910.5|3904.5|3911.5|3905.5|3909.5|3903.5|7
1701279000000|2023-11-29 17:30:00|3911.5|3905.5|3911.5|3905.5|3912|3906|3910|3904|6
1701279300000|2023-11-29 17:35:00|3911|3905|3911.5|3905.5|3912.5|3906.5|3909.5|3903.5|13
1701279600000|2023-11-29 17:40:00|3911|3905|3913.5|3907.5|3914.5|3908.5|3910.5|3904.5|18
1701279900000|2023-11-29 17:45:00|3913|3907|3914.5|3908.5|3915.5|3909.5|3912.5|3906.5|15
1701280200000|2023-11-29 17:50:00|3915|3909|3913.5|3907.5|3915.5|3909.5|3913.5|3907.5|18
1701280500000|2023-11-29 17:55:00|3914|3908|3914.5|3908.5|3914.5|3908.5|3912.5|3906.5|17
1701280800000|2023-11-29 18:00:00|3915|3909|3915.5|3909.5|3917.5|3911.5|3913.5|3907.5|35
1701281100000|2023-11-29 18:05:00|3916|3910|3915.5|3909.5|3916.5|3910.5|3914.5|3908.5|19
1701281400000|2023-11-29 18:10:00|3916|3910|3913|3907|3916|3910|3913|3907|22
1701281700000|2023-11-29 18:15:00|3912.5|3906.5|3910.5|3904.5|3913.5|3907.5|3910|3904|18
1701282000000|2023-11-29 18:20:00|3910|3904|3909.5|3903.5|3911.5|3905.5|3909|3903|106
1701282300000|2023-11-29 18:25:00|3909|3903|3910.5|3904.5|3910.5|3904.5|3908.5|3902.5|52
1701282600000|2023-11-29 18:30:00|3911|3905|3909.5|3903.5|3911.5|3905.5|3907.5|3901.5|56
1701282900000|2023-11-29 18:35:00|3910.5|3904.5|3911.5|3905.5|3911.5|3905.5|3909.5|3903.5|53
1701283200000|2023-11-29 18:40:00|3912|3906|3912.5|3906.5|3913.5|3907.5|3911.5|3905.5|44
1701283500000|2023-11-29 18:45:00|3913|3907|3913.5|3907.5|3914.5|3908.5|3911.5|3905.5|39
1701283800000|2023-11-29 18:50:00|3913|3907|3912|3906|3913.5|3907.5|3911.5|3905.5|27
1701284100000|2023-11-29 18:55:00|3911.5|3905.5|3916.1|3907.1|3916.1|3909|3911.5|3905.5|35
1701284400000|2023-11-29 19:00:00|3916|3907|3915|3906|3916.8|3907.8|3914.9|3905.9|0
1701284700000|2023-11-29 19:05:00|3915.1|3906.1|3913.1|3904.1|3915.1|3906.1|3912.6|3903.6|0
1701285000000|2023-11-29 19:10:00|3913.7|3904.7|3913.8|3904.8|3915.4|3906.4|3913.6|3904.6|0
1701285300000|2023-11-29 19:15:00|3913.7|3904.7|3915.5|3906.5|3916.6|3907.6|3913.7|3904.7|0
1701285600000|2023-11-29 19:20:00|3915.6|3906.6|3915.5|3906.5|3915.9|3906.9|3915.5|3906.5|0
1701285900000|2023-11-29 19:25:00|3915.4|3906.4|3915.4|3906.4|3915.5|3906.5|3915.2|3906.2|0
1701286200000|2023-11-29 19:30:00|3915.3|3906.3|3915.1|3906.1|3915.3|3906.3|3914.3|3905.3|0
1701286500000|2023-11-29 19:35:00|3915|3906|3911.4|3902.4|3915.1|3906.1|3911.4|3902.4|0
1701286800000|2023-11-29 19:40:00|3911.3|3902.3|3910.8|3901.8|3911.7|3902.7|3910.8|3901.8|0
1701287100000|2023-11-29 19:45:00|3910.9|3901.9|3910.5|3901.5|3911.9|3902.9|3910.5|3901.5|0
1701287400000|2023-11-29 19:50:00|3910.4|3901.4|3912.5|3903.5|3912.5|3903.5|3910.3|3901.3|0
1701287700000|2023-11-29 19:55:00|3912.4|3903.4|3912|3903|3912.5|3903.5|3911.7|3902.7|0
1701288000000|2023-11-29 20:00:00|3912.1|3903.1|3910.5|3901.5|3912.1|3903.1|3910.5|3901.5|0
1701288300000|2023-11-29 20:05:00|3910.6|3901.6|3910.7|3901.7|3910.8|3901.8|3909.8|3900.8|0
1701288600000|2023-11-29 20:10:00|3910.6|3901.6|3908.2|3899.2|3910.6|3901.6|3908.2|3899.2|0
1701288900000|2023-11-29 20:15:00|3908.3|3899.3|3905.7|3896.7|3908.3|3899.3|3905.4|3896.4|0
1701289200000|2023-11-29 20:20:00|3905.6|3896.6|3901.9|3892.9|3905.7|3896.7|3901.9|3892.9|0
1701289500000|2023-11-29 20:25:00|3902|3893|3902.4|3893.4|3903.3|3894.3|3901.9|3892.9|0
1701289800000|2023-11-29 20:30:00|3902.3|3893.3|3889.2|3880.2|3902.5|3893.5|3889.2|3880.2|0
1701290100000|2023-11-29 20:35:00|3889.9|3880.9|3885.8|3876.8|3889.9|3880.9|3884.9|3875.9|0
1701290400000|2023-11-29 20:40:00|3885.7|3876.7|3887.1|3878.1|3887.1|3878.1|3885.2|3876.2|0
1701290700000|2023-11-29 20:45:00|3887.2|3878.2|3886|3877|3887.2|3878.2|3884.8|3875.8|0
1701291000000|2023-11-29 20:50:00|3885.9|3876.9|3888|3879|3889.9|3880.9|3885.8|3876.8|0
1701291300000|2023-11-29 20:55:00|3888.1|3879.1|3889.7|3880.7|3890.1|3881.1|3887.2|3878.2|0
1701291600000|2023-11-29 21:00:00|3889.8|3880.8|3892.4|3883.4|3892.6|3883.6|3889.6|3880.6|0
1701291900000|2023-11-29 21:05:00|3892.2|3883.2|3893.1|3884.1|3893.6|3884.6|3892.2|3883.2|0
1701292200000|2023-11-29 21:10:00|3893.2|3884.2|3893.3|3884.3|3893.6|3884.6|3893.1|3884.1|0
1701292500000|2023-11-29 21:15:00|3893.1|3884.1|3893.3|3884.3|3893.6|3884.6|3893.1|3884.1|0
1701292800000|2023-11-29 21:20:00|3893.1|3884.1|3893.6|3884.6|3894.1|3885.1|3893.1|3884.1|0
1701293100000|2023-11-29 21:25:00|3893.4|3884.4|3893.3|3884.3|3893.8|3884.8|3893.3|3884.3|0
1701293400000|2023-11-29 21:30:00|3893.4|3884.4|3893.1|3884.1|3893.4|3884.4|3893.1|3884.1|0
1701293700000|2023-11-29 21:35:00|3892.9|3883.9|3892.6|3883.6|3892.9|3883.9|3892.6|3883.6|0
1701294000000|2023-11-29 21:40:00|3892.7|3883.7|3892.2|3883.2|3892.7|3883.7|3892|3883|0
1701294300000|2023-11-29 21:45:00|3892.1|3883.1|3892.4|3883.4|3892.6|3883.6|3892.1|3883.1|0
1701294600000|2023-11-29 21:50:00|3892.2|3883.2|3892|3883|3892.4|3883.4|3892|3883|0
1701294900000|2023-11-29 21:55:00|3891.9|3882.9|3892.1|3883.1|3892.1|3883.1|3891.3|3882.3|0
1701295200000|2023-11-29 22:00:00|3891.9|3882.9|3892.1|3883.1|3892.3|3883.3|3891.8|3882.8|0
1701295500000|2023-11-29 22:05:00|3892|3883|3891.6|3882.6|3892.1|3883.1|3891.6|3882.6|0
1701295800000|2023-11-29 22:10:00|3891.7|3882.7|3891.8|3882.8|3892|3883|3891.7|3882.7|0
1701296100000|2023-11-29 22:15:00|3891.9|3882.9|3891.7|3882.7|3891.9|3882.9|3891.7|3882.7|0
1701296400000|2023-11-29 22:20:00|3891.8|3882.8|3891.7|3882.7|3891.8|3882.8|3891.7|3882.7|0
1701296700000|2023-11-29 22:25:00|3891.8|3882.8|3891.8|3882.8|3891.9|3882.9|3891.7|3882.7|0
1701297000000|2023-11-29 22:30:00|3891.7|3882.7|3891.7|3882.7|3892.2|3883.2|3891.5|3882.5|0
1701297300000|2023-11-29 22:35:00|3891.6|3882.6|3891.6|3882.6|3891.6|3882.6|3891.6|3882.6|0
1701297600000|2023-11-29 22:40:00|3891.7|3882.7|3891.7|3882.7|3891.7|3882.7|3891.7|3882.7|0
1701297900000|2023-11-29 22:45:00|3891.8|3882.8|3892.1|3883.1|3892.1|3883.1|3891.8|3882.8|0
1701298200000|2023-11-29 22:50:00|3892|3883|3892.1|3883.1|3892.1|3883.1|3892|3883|0
1701298500000|2023-11-29 22:55:00|3892|3883|3891.2|3882.2|3892|3883|3891.1|3882.1|0
1701298800000|2023-11-29 23:00:00|3891.7|3882.7|3891.1|3882.1|3891.7|3882.7|3890.6|3881.6|0
1701299100000|2023-11-29 23:05:00|3891|3882|3890.9|3881.9|3891.1|3882.1|3890.6|3881.6|0
1701299400000|2023-11-29 23:10:00|3890.7|3881.7|3890.7|3881.7|3891.1|3882.1|3890.7|3881.7|0
1701299700000|2023-11-29 23:15:00|3890.6|3881.6|3890.9|3881.9|3890.9|3881.9|3890.4|3881.4|0
1701300000000|2023-11-29 23:20:00|3891.1|3882.1|3891.3|3882.3|3891.4|3882.4|3890.9|3881.9|0
1701300300000|2023-11-29 23:25:00|3891.4|3882.4|3891.8|3882.8|3892.1|3883.1|3891.4|3882.4|0
1701300600000|2023-11-29 23:30:00|3891.6|3882.6|3891.3|3882.3|3891.8|3882.8|3891.3|3882.3|0
1701300900000|2023-11-29 23:35:00|3891.4|3882.4|3891.3|3882.3|3891.4|3882.4|3891.3|3882.3|0
1701301200000|2023-11-29 23:40:00|3891.4|3882.4|3891.3|3882.3|3891.4|3882.4|3891.3|3882.3|0
1701301500000|2023-11-29 23:45:00|3891.1|3882.1|3890.9|3881.9|3891.1|3882.1|3890.7|3881.7|0
1701301800000|2023-11-29 23:50:00|3890.7|3881.7|3890.4|3881.4|3890.9|3881.9|3890.4|3881.4|0
1701302100000|2023-11-29 23:55:00|3890.5|3881.5|3891.3|3882.3|3891.3|3882.3|3890.5|3881.5|0
1701302400000|2023-11-30 00:00:00|3891.1|3882.1|3891.6|3882.6|3891.8|3882.8|3891.1|3882.1|0
1701302700000|2023-11-30 00:05:00|3891.4|3882.4|3891.4|3882.4|3891.8|3882.8|3891.3|3882.3|0
1701303000000|2023-11-30 00:10:00|3891.3|3882.3|3890.4|3881.4|3891.3|3882.3|3890.4|3881.4|0
1701303300000|2023-11-30 00:15:00|3890.5|3881.5|3890.8|3881.8|3890.9|3881.9|3890.2|3881.2|0
1701303600000|2023-11-30 00:20:00|3890.6|3881.6|3890.3|3881.3|3890.8|3881.8|3890.1|3881.1|0
1701303900000|2023-11-30 00:25:00|3890.4|3881.4|3890.1|3881.1|3890.6|3881.6|3890|3881|0
1701304200000|2023-11-30 00:30:00|3890|3881|3896.9|3887.9|3896.9|3887.9|3890|3881|0
1701304500000|2023-11-30 00:35:00|3897|3888|3897.3|3888.3|3897.6|3888.6|3896.9|3887.9|0
1701304800000|2023-11-30 00:40:00|3897.5|3888.5|3897.7|3888.7|3897.9|3888.9|3897.2|3888.2|0
1701305100000|2023-11-30 00:45:00|3897.9|3888.9|3902.2|3893.2|3902.8|3893.8|3897.7|3888.7|0
1701305400000|2023-11-30 00:50:00|3902.4|3893.4|3902.8|3893.8|3903.3|3894.3|3902.4|3893.4|0
1701305700000|2023-11-30 00:55:00|3902.6|3893.6|3902.1|3893.1|3902.7|3893.7|3902|3893|0
1701306000000|2023-11-30 01:00:00|3901.9|3892.9|3906.9|3897.9|3906.9|3897.9|3901.7|3892.7|0
1701306300000|2023-11-30 01:05:00|3906.7|3897.7|3915.3|3906.3|3915.3|3906.3|3906.2|3897.2|0
1701306600000|2023-11-30 01:10:00|3915.2|3906.2|3913.8|3904.8|3915.5|3906.5|3913.3|3904.3|0
1701306900000|2023-11-30 01:15:00|3918.5|3914.5|3908.4|3904.4|3921.5|3917.5|3903.9|3899.9|649
1701307200000|2023-11-30 01:20:00|3906.9|3902.9|3916.4|3912.4|3920.4|3916.4|3906.4|3902.4|527
1701307500000|2023-11-30 01:25:00|3915.9|3911.9|3919.4|3915.4|3922.4|3918.4|3911.4|3907.4|645
1701307800000|2023-11-30 01:30:00|3916.9|3912.9|3907.4|3903.4|3925.4|3921.4|3888.4|3884.4|3780
1701308100000|2023-11-30 01:35:00|3906.4|3902.4|3883.4|3879.4|3910.4|3906.4|3882.4|3878.4|2478
1701308400000|2023-11-30 01:40:00|3882.9|3878.9|3864.9|3860.9|3887.4|3883.4|3863.4|3859.4|2779
1701308700000|2023-11-30 01:45:00|3865.4|3861.4|3864.9|3860.9|3877.4|3873.4|3864.4|3860.4|1474
1701309000000|2023-11-30 01:50:00|3864.4|3860.4|3855.9|3851.9|3874.4|3870.4|3855.4|3851.4|2181
1701309300000|2023-11-30 01:55:00|3855.4|3851.4|3875.9|3871.9|3876.4|3872.4|3855.4|3851.4|1761
1701309600000|2023-11-30 02:00:00|3874.9|3870.9|3889.4|3885.4|3892.4|3888.4|3870.4|3866.4|1757
1701309900000|2023-11-30 02:05:00|3888.4|3884.4|3893.4|3889.4|3893.4|3889.4|3881.9|3877.9|1175
1701310200000|2023-11-30 02:10:00|3894.4|3890.4|3892.9|3888.9|3902.4|3898.4|3890.4|3886.4|1924
1701310500000|2023-11-30 02:15:00|3893.4|3889.4|3881.4|3877.4|3893.4|3889.4|3881.4|3877.4|917
1701310800000|2023-11-30 02:20:00|3882.4|3878.4|3875.4|3871.4|3882.4|3878.4|3871.4|3867.4|1087
1701311100000|2023-11-30 02:25:00|3875.9|3871.9|3884.4|3880.4|3884.4|3880.4|3874.4|3870.4|769
1701311400000|2023-11-30 02:30:00|3883.4|3879.4|3879.4|3875.4|3884.4|3880.4|3876.4|3872.4|723
1701311700000|2023-11-30 02:35:00|3878.4|3874.4|3880.4|3876.4|3886.4|3882.4|3870.4|3866.4|934
1701312000000|2023-11-30 02:40:00|3879.9|3875.9|3893.4|3889.4|3893.4|3889.4|3875.4|3871.4|694
1701312300000|2023-11-30 02:45:00|3892.9|3888.9|3905.4|3901.4|3906.4|3902.4|3888.4|3884.4|1060
1701312600000|2023-11-30 02:50:00|3904.9|3900.9|3902.4|3898.4|3908.4|3904.4|3897.4|3893.4|949
1701312900000|2023-11-30 02:55:00|3902.9|3898.9|3905.4|3901.4|3905.4|3901.4|3896.4|3892.4|600
1701313200000|2023-11-30 03:00:00|3906.4|3902.4|3894.4|3890.4|3907.4|3903.4|3894.4|3890.4|645
1701313500000|2023-11-30 03:05:00|3893.9|3889.9|3903.4|3899.4|3903.4|3899.4|3892.4|3888.4|987
1701313800000|2023-11-30 03:10:00|3904.4|3900.4|3900.4|3896.4|3910.4|3906.4|3900.4|3896.4|1135
1701314100000|2023-11-30 03:15:00|3900.9|3896.9|3893.9|3889.9|3901.4|3897.4|3893.4|3889.4|670
1701314400000|2023-11-30 03:20:00|3893.4|3889.4|3893.4|3889.4|3895.4|3891.4|3887.4|3883.4|1383
1701314700000|2023-11-30 03:25:00|3894.4|3890.4|3886.9|3882.9|3896.4|3892.4|3886.4|3882.4|903
1701315000000|2023-11-30 03:30:00|3887.4|3883.4|3884.4|3880.4|3888.4|3884.4|3881.4|3877.4|442
1701315300000|2023-11-30 03:35:00|3883.4|3879.4|3888.4|3884.4|3888.4|3884.4|3879.4|3875.4|432
1701315600000|2023-11-30 03:40:00|3889.4|3885.4|3892.4|3888.4|3893.4|3889.4|3888.4|3884.4|247
1701315900000|2023-11-30 03:45:00|3893.4|3889.4|3892.4|3888.4|3894.4|3890.4|3890.4|3886.4|302
1701316200000|2023-11-30 03:50:00|3891.9|3887.9|3892.4|3888.4|3894.4|3890.4|3890.9|3886.9|146
1701316500000|2023-11-30 03:55:00|3891.9|3887.9|3893.9|3889.9|3894.4|3890.4|3891.4|3887.4|172
1701316800000|2023-11-30 04:00:00|3895.9|3886.9|3896|3887|3896.4|3887.4|3895.9|3886.9|1
1701317100000|2023-11-30 04:05:00|3896.1|3887.1|3896|3887|3896.3|3887.3|3895.8|3886.8|0
1701317400000|2023-11-30 04:10:00|3896.1|3887.1|3896.2|3887.2|3896.4|3887.4|3895.9|3886.9|0
1701317700000|2023-11-30 04:15:00|3896.4|3887.4|3896|3887|3896.4|3887.4|3895.9|3886.9|0
1701318000000|2023-11-30 04:20:00|3896.1|3887.1|3896|3887|3896.2|3887.2|3895.8|3886.8|0
1701318300000|2023-11-30 04:25:00|3895.8|3886.8|3896.3|3887.3|3896.3|3887.3|3895.8|3886.8|0
1701318600000|2023-11-30 04:30:00|3896.4|3887.4|3898.2|3889.2|3898.4|3889.4|3896.3|3887.3|0
1701318900000|2023-11-30 04:35:00|3898.4|3889.4|3898.4|3889.4|3898.5|3889.5|3898.2|3889.2|0
1701319200000|2023-11-30 04:40:00|3898.2|3889.2|3898.7|3889.7|3898.7|3889.7|3898.2|3889.2|0
1701319500000|2023-11-30 04:45:00|3898.5|3889.5|3898.7|3889.7|3898.8|3889.8|3898.5|3889.5|0
1701319800000|2023-11-30 04:50:00|3898.9|3889.9|3898.9|3889.9|3898.9|3889.9|3898.5|3889.5|0
1701320100000|2023-11-30 04:55:00|3898.7|3889.7|3898.5|3889.5|3898.9|3889.9|3898.5|3889.5|0
1701320400000|2023-11-30 05:00:00|3898.7|3889.7|3889.4|3885.4|3898.7|3891.4|3887.4|3883.4|718
1701320700000|2023-11-30 05:05:00|3888.9|3884.9|3885.4|3881.4|3895.4|3891.4|3884.4|3880.4|658
1701321000000|2023-11-30 05:10:00|3886.4|3882.4|3886.4|3882.4|3887.4|3883.4|3882.4|3878.4|535
1701321300000|2023-11-30 05:15:00|3885.4|3881.4|3877.4|3873.4|3886.4|3882.4|3877.4|3873.4|546
1701321600000|2023-11-30 05:20:00|3878.4|3874.4|3878.4|3874.4|3883.4|3879.4|3877.9|3873.9|349
1701321900000|2023-11-30 05:25:00|3878.9|3874.9|3876.4|3872.4|3880.9|3876.9|3875.4|3871.4|375
1701322200000|2023-11-30 05:30:00|3875.9|3871.9|3884.4|3880.4|3884.4|3880.4|3874.4|3870.4|534
1701322500000|2023-11-30 05:35:00|3884.9|3880.9|3881.4|3877.4|3885.4|3881.4|3880.4|3876.4|564
1701322800000|2023-11-30 05:40:00|3881.9|3877.9|3877.4|3873.4|3882.4|3878.4|3876.4|3872.4|352
1701323100000|2023-11-30 05:45:00|3877.9|3873.9|3888.4|3884.4|3889.4|3885.4|3877.4|3873.4|799
1701323400000|2023-11-30 05:50:00|3887.4|3883.4|3880.4|3876.4|3888.4|3884.4|3880.4|3876.4|374
1701323700000|2023-11-30 05:55:00|3879.9|3875.9|3880.4|3876.4|3885.4|3881.4|3879.4|3875.4|276
1701324000000|2023-11-30 06:00:00|3879.9|3875.9|3881.4|3877.4|3882.4|3878.4|3874.4|3870.4|535
1701324300000|2023-11-30 06:05:00|3881.9|3877.9|3890.9|3886.9|3890.9|3886.9|3880.4|3876.4|535
1701324600000|2023-11-30 06:10:00|3890.4|3886.4|3892.4|3888.4|3894.4|3890.4|3888.4|3884.4|549
1701324900000|2023-11-30 06:15:00|3891.4|3887.4|3889.9|3885.9|3896.4|3892.4|3888.4|3884.4|401
1701325200000|2023-11-30 06:20:00|3889.4|3885.4|3891.4|3887.4|3895.4|3891.4|3889.4|3885.4|483
1701325500000|2023-11-30 06:25:00|3891.9|3887.9|3897.4|3893.4|3897.4|3893.4|3889.4|3885.4|1007
1701325800000|2023-11-30 06:30:00|3896.4|3892.4|3900.4|3896.4|3903.4|3899.4|3896.4|3892.4|981
1701326100000|2023-11-30 06:35:00|3899.4|3895.4|3911.4|3907.4|3912.4|3908.4|3899.4|3895.4|1038
1701326400000|2023-11-30 06:40:00|3912.4|3908.4|3911.4|3907.4|3913.9|3909.9|3909.4|3905.4|602
1701326700000|2023-11-30 06:45:00|3911.9|3907.9|3900.4|3896.4|3911.9|3907.9|3900.4|3896.4|784
1701327000000|2023-11-30 06:50:00|3900.9|3896.9|3907.4|3903.4|3907.9|3903.9|3898.4|3894.4|561
1701327300000|2023-11-30 06:55:00|3906.9|3902.9|3901.4|3897.4|3907.4|3903.4|3898.4|3894.4|765
1701327600000|2023-11-30 07:00:00|3901.9|3897.9|3897.4|3893.4|3901.9|3897.9|3894.4|3890.4|664
1701327900000|2023-11-30 07:05:00|3897.9|3893.9|3903.9|3899.9|3905.4|3901.4|3897.4|3893.4|204
1701328200000|2023-11-30 07:10:00|3904.4|3900.4|3904.4|3900.4|3906.4|3902.4|3901.4|3897.4|327
1701328500000|2023-11-30 07:15:00|3903.9|3899.9|3902.4|3898.4|3904.4|3900.4|3899.4|3895.4|436
1701328800000|2023-11-30 07:20:00|3903.4|3899.4|3906.4|3902.4|3907.4|3903.4|3903.4|3899.4|384
1701329100000|2023-11-30 07:25:00|3905.4|3901.4|3898.4|3894.4|3906.4|3902.4|3898.4|3894.4|372
1701329400000|2023-11-30 07:30:00|3897.4|3893.4|3900.4|3896.4|3902.9|3898.9|3897.4|3893.4|355
1701329700000|2023-11-30 07:35:00|3899.9|3895.9|3902.4|3898.4|3903.4|3899.4|3899.4|3895.4|264
1701330000000|2023-11-30 07:40:00|3901.4|3897.4|3898.4|3894.4|3902.4|3898.4|3897.9|3893.9|425
1701330300000|2023-11-30 07:45:00|3899.4|3895.4|3899.4|3895.4|3900.4|3896.4|3896.4|3892.4|598
1701330600000|2023-11-30 07:50:00|3898.9|3894.9|3901.4|3897.4|3902.4|3898.4|3896.4|3892.4|624
1701330900000|2023-11-30 07:55:00|3902.4|3898.4|3897.4|3893.4|3902.4|3898.4|3895.4|3891.4|804
1701331200000|2023-11-30 08:00:00|3898.4|3894.4|3906.4|3902.4|3906.4|3902.4|3897.4|3893.4|1281
1701331500000|2023-11-30 08:05:00|3906.9|3902.9|3897.4|3893.4|3910.4|3906.4|3897.4|3893.4|4569
1701331800000|2023-11-30 08:10:00|3897.9|3893.9|3892.4|3888.4|3901.4|3897.4|3892.4|3888.4|2468
1701332100000|2023-11-30 08:15:00|3893.4|3889.4|3894.4|3890.4|3895.4|3891.4|3891.4|3887.4|3207
1701332400000|2023-11-30 08:20:00|3894.9|3890.9|3892.4|3888.4|3896.4|3892.4|3891.4|3887.4|216
1701332700000|2023-11-30 08:25:00|3891.9|3887.9|3891.9|3887.9|3893.9|3889.9|3889.9|3885.9|2210
1701333000000|2023-11-30 08:30:00|3893.9|3884.9|3894.4|3885.4|3895.1|3886.1|3893.9|3884.9|0
1701333300000|2023-11-30 08:35:00|3894.3|3885.3|3892.7|3883.7|3894.9|3885.9|3892.6|3883.6|0
1701333600000|2023-11-30 08:40:00|3892.8|3883.8|3890.8|3881.8|3892.8|3883.8|3890.6|3881.6|0
1701333900000|2023-11-30 08:45:00|3890.9|3881.9|3890.4|3881.4|3891.3|3882.3|3890.4|3881.4|0
1701334200000|2023-11-30 08:50:00|3890.1|3881.1|3891.2|3882.2|3891.3|3882.3|3889.6|3880.6|0
1701334500000|2023-11-30 08:55:00|3891|3882|3891.3|3882.3|3891.6|3882.6|3890.8|3881.8|0
1701334800000|2023-11-30 09:00:00|3891.5|3882.5|3893.1|3884.1|3893.5|3884.5|3891.3|3882.3|0
1701335100000|2023-11-30 09:05:00|3893.2|3884.2|3894.7|3885.7|3895.3|3886.3|3893.2|3884.2|0
1701335400000|2023-11-30 09:10:00|3894.8|3885.8|3895.2|3886.2|3895.6|3886.6|3894.4|3885.4|0
1701335700000|2023-11-30 09:15:00|3886.9|3880.9|3896.9|3890.9|3897.4|3891.4|3886.4|3880.4|117
1701336000000|2023-11-30 09:20:00|3896.4|3890.4|3892.4|3886.4|3896.9|3890.9|3891.9|3885.9|38
1701336300000|2023-11-30 09:25:00|3891.9|3885.9|3894.4|3888.4|3894.4|3888.4|3891.4|3885.4|11
1701336600000|2023-11-30 09:30:00|3893.9|3887.9|3892.9|3886.9|3896.4|3890.4|3892.4|3886.4|22
1701336900000|2023-11-30 09:35:00|3893.4|3887.4|3893.4|3887.4|3895.4|3889.4|3892.4|3886.4|31
1701337200000|2023-11-30 09:40:00|3892.9|3886.9|3892.4|3886.4|3893.4|3887.4|3889.4|3883.4|18
1701337500000|2023-11-30 09:45:00|3893.4|3887.4|3892.4|3886.4|3893.4|3887.4|3890.4|3884.4|13
1701337800000|2023-11-30 09:50:00|3891.9|3885.9|3890.9|3884.9|3892.4|3886.4|3890.4|3884.4|6
1701338100000|2023-11-30 09:55:00|3891.4|3885.4|3890.9|3884.9|3891.4|3885.4|3889.4|3883.4|15
1701338400000|2023-11-30 10:00:00|3891.4|3885.4|3891.4|3885.4|3892.4|3886.4|3890.4|3884.4|5
1701338700000|2023-11-30 10:05:00|3890.9|3884.9|3887.9|3881.9|3892.4|3886.4|3887.4|3881.4|155
1701339000000|2023-11-30 10:10:00|3888.4|3882.4|3885.4|3879.4|3889.4|3883.4|3885.4|3879.4|47
1701339300000|2023-11-30 10:15:00|3885.9|3878.9|3885.9|3878.9|3886.9|3879.9|3884.9|3877.9|19
1701339600000|2023-11-30 10:20:00|3886.9|3877.9|3887.9|3880.9|3888.9|3881.9|3885.9|3877.9|15
1701339900000|2023-11-30 10:25:00|3886.9|3879.9|3888.9|3880.9|3888.9|3881.9|3886.9|3879.9|11
1701340200000|2023-11-30 10:30:00|3887.9|3881.9|3890.9|3883.9|3890.9|3883.9|3887.9|3880.9|7
1701340500000|2023-11-30 10:35:00|3889.9|3882.9|3892.9|3885.9|3892.9|3885.9|3889.9|3881.9|11
1701340800000|2023-11-30 10:40:00|3891.9|3884.9|3891.9|3883.9|3893.9|3886.9|3891.9|3883.9|23
1701341100000|2023-11-30 10:45:00|3892.9|3884.9|3891.9|3883.9|3892.9|3885.9|3891.9|3883.9|7
1701341400000|2023-11-30 10:50:00|3890.9|3884.9|3891.9|3884.9|3891.9|3884.9|3890.9|3883.9|16
1701341700000|2023-11-30 10:55:00|3892.9|3885.9|3891.9|3883.9|3892.9|3885.9|3890.9|3883.9|11
1701342000000|2023-11-30 11:00:00|3890.9|3882.9|3890.9|3882.9|3891.9|3883.9|3888.9|3881.9|5
1701342300000|2023-11-30 11:05:00|3889.9|3883.9|3889.9|3881.9|3891.9|3883.9|3888.9|3881.9|8
1701342600000|2023-11-30 11:10:00|3888.9|3882.9|3887.9|3880.9|3889.9|3882.9|3887.9|3880.9|16
1701342900000|2023-11-30 11:15:00|3888.9|3881.9|3884.9|3877.9|3888.9|3881.9|3884.9|3877.9|11
1701343200000|2023-11-30 11:20:00|3885.9|3878.9|3885.9|3877.9|3885.9|3878.9|3884.9|3877.9|8
1701343500000|2023-11-30 11:25:00|3886.9|3878.9|3887.9|3880.9|3887.9|3880.9|3884.9|3877.9|14
1701343800000|2023-11-30 11:30:00|3886.9|3879.9|3888.9|3880.9|3888.9|3881.9|3886.9|3879.9|16
1701344100000|2023-11-30 11:35:00|3887.9|3881.9|3890.9|3882.9|3890.9|3882.9|3887.9|3880.9|19
1701344400000|2023-11-30 11:40:00|3889.9|3881.9|3890.9|3882.9|3890.9|3883.9|3889.9|3881.9|10
1701344700000|2023-11-30 11:45:00|3889.9|3883.9|3890.9|3883.9|3890.9|3883.9|3889.9|3882.9|5
1701345000000|2023-11-30 11:50:00|3891.9|3884.9|3891.9|3883.9|3891.9|3884.9|3890.9|3883.9|5
1701345300000|2023-11-30 11:55:00|3890.9|3884.9|3888.9|3881.9|3891.9|3884.9|3888.9|3880.9|13
1701345600000|2023-11-30 12:00:00|3889.9|3882.9|3893.9|3886.9|3894.9|3886.9|3889.9|3882.9|27
1701345900000|2023-11-30 12:05:00|3894.9|3887.9|3894.9|3887.9|3895.9|3888.9|3893.9|3886.9|23
1701346200000|2023-11-30 12:10:00|3893.9|3886.9|3895.9|3888.9|3895.9|3888.9|3893.9|3886.9|14
1701346500000|2023-11-30 12:15:00|3894.9|3887.9|3893.9|3886.9|3895.9|3888.9|3893.9|3886.9|9
1701346800000|2023-11-30 12:20:00|3892.9|3885.9|3894.9|3887.9|3895.9|3887.9|3892.9|3884.9|12
1701347100000|2023-11-30 12:25:00|3895.9|3888.9|3894.9|3887.9|3896.9|3889.9|3893.9|3886.9|20
1701347400000|2023-11-30 12:30:00|3893.9|3886.9|3894.9|3887.9|3895.9|3888.9|3893.9|3886.9|15
1701347700000|2023-11-30 12:35:00|3895.9|3888.9|3897.9|3890.9|3897.9|3890.9|3895.9|3887.9|13
1701348000000|2023-11-30 12:40:00|3898.9|3891.9|3900.9|3893.9|3902.9|3894.9|3898.9|3890.9|74
1701348300000|2023-11-30 12:45:00|3899.9|3892.9|3898.9|3891.9|3901.9|3893.9|3897.9|3890.9|61
1701348600000|2023-11-30 12:50:00|3897.9|3890.9|3897.9|3889.9|3898.9|3891.9|3897.9|3889.9|7
1701348900000|2023-11-30 12:55:00|3896.9|3890.9|3897.9|3889.9|3898.9|3891.9|3896.9|3889.9|9
1701349200000|2023-11-30 13:00:00|3896.9|3890.9|3896.9|3889.9|3897.9|3890.9|3894.9|3887.9|10
1701349500000|2023-11-30 13:05:00|3897.9|3890.9|3897.9|3890.9|3898.9|3891.9|3896.9|3889.9|9
1701349800000|2023-11-30 13:10:00|3896.9|3889.9|3898.9|3890.9|3898.9|3891.9|3896.9|3889.9|3
1701350100000|2023-11-30 13:15:00|3897.9|3891.9|3898.9|3890.9|3899.9|3892.9|3897.9|3890.9|3
1701350400000|2023-11-30 13:20:00|3897.9|3891.9|3900.9|3892.9|3900.9|3893.9|3897.9|3890.9|12
1701350700000|2023-11-30 13:25:00|3901.9|3893.9|3902.9|3892.9|3903.9|3895.9|3900.9|3891.9|4
1701351000000|2023-11-30 13:30:00|3901.9|3891.9|3896.9|3888.9|3905.9|3894.9|3895.9|3887.9|17
1701351300000|2023-11-30 13:35:00|3897.9|3889.9|3900.9|3892.9|3900.9|3893.9|3896.9|3888.9|10
1701351600000|2023-11-30 13:40:00|3899.9|3893.9|3896.9|3888.9|3899.9|3893.9|3895.9|3888.9|5
1701351900000|2023-11-30 13:45:00|3895.9|3889.9|3896.9|3888.9|3898.9|3891.9|3895.9|3888.9|2
1701352200000|2023-11-30 13:50:00|3895.9|3887.9|3895.9|3887.9|3896.9|3888.9|3891.9|3883.9|39
1701352500000|2023-11-30 13:55:00|3894.9|3886.9|3893.9|3887.9|3895.9|3888.9|3893.9|3886.9|31
1701352800000|2023-11-30 14:00:00|3893.4|3887.4|3891.4|3885.4|3893.9|3887.9|3886.4|3880.4|213
1701353100000|2023-11-30 14:05:00|3890.9|3884.9|3892.9|3886.9|3894.4|3888.4|3890.4|3884.4|31
1701353400000|2023-11-30 14:10:00|3892.4|3886.4|3898.4|3892.4|3899.4|3893.4|3891.4|3885.4|58
1701353700000|2023-11-30 14:15:00|3898.9|3892.9|3895.9|3889.9|3899.4|3893.4|3895.4|3889.4|21
1701354000000|2023-11-30 14:20:00|3896.4|3890.4|3903.9|3897.9|3908.4|3902.4|3896.4|3890.4|347
1701354300000|2023-11-30 14:25:00|3903.4|3897.4|3901.4|3895.4|3903.4|3897.4|3896.9|3890.9|33
1701354600000|2023-11-30 14:30:00|3900.9|3894.9|3877.4|3871.4|3900.9|3894.9|3872.4|3866.4|492
1701354900000|2023-11-30 14:35:00|3876.9|3870.9|3866.4|3860.4|3879.9|3873.9|3865.4|3859.4|261
1701355200000|2023-11-30 14:40:00|3866.9|3860.9|3868.4|3862.4|3868.4|3862.4|3859.4|3853.4|257
1701355500000|2023-11-30 14:45:00|3868.9|3862.9|3865.9|3859.9|3868.9|3862.9|3854.4|3848.4|315
1701355800000|2023-11-30 14:50:00|3865.4|3859.4|3875.9|3869.9|3878.4|3872.4|3864.9|3858.9|208
1701356100000|2023-11-30 14:55:00|3876.4|3870.4|3876.4|3870.4|3879.4|3873.4|3873.9|3867.9|142
1701356400000|2023-11-30 15:00:00|3876.9|3870.9|3879.4|3873.4|3880.9|3874.9|3872.4|3866.4|168
1701356700000|2023-11-30 15:05:00|3879.9|3873.9|3885.4|3879.4|3888.4|3882.4|3879.4|3873.4|142
1701357000000|2023-11-30 15:10:00|3884.9|3878.9|3893.4|3887.4|3896.4|3890.4|3884.4|3878.4|93
1701357300000|2023-11-30 15:15:00|3892.9|3886.9|3889.9|3883.9|3896.4|3890.4|3888.9|3882.9|124
1701357600000|2023-11-30 15:20:00|3890.4|3884.4|3893.9|3887.9|3897.4|3891.4|3887.4|3881.4|119
1701357900000|2023-11-30 15:25:00|3894.4|3888.4|3899.9|3893.9|3901.9|3895.9|3894.4|3888.4|81
1701358200000|2023-11-30 15:30:00|3899.4|3893.4|3904.9|3898.9|3904.9|3898.9|3897.9|3891.9|171
1701358500000|2023-11-30 15:35:00|3904.4|3898.4|3897.4|3891.4|3906.4|3900.4|3895.4|3889.4|180
1701358800000|2023-11-30 15:40:00|3898.4|3892.4|3900.9|3894.9|3902.4|3896.4|3896.9|3890.9|117
1701359100000|2023-11-30 15:45:00|3900.4|3894.4|3893.9|3887.9|3902.9|3896.9|3893.4|3887.4|133
1701359400000|2023-11-30 15:50:00|3893.4|3887.4|3897.9|3891.9|3898.4|3892.4|3892.4|3886.4|45
1701359700000|2023-11-30 15:55:00|3898.4|3892.4|3903.4|3897.4|3903.4|3897.4|3897.9|3891.9|144
1701360000000|2023-11-30 16:00:00|3904.4|3898.4|3899.9|3893.9|3904.4|3898.4|3897.9|3891.9|51
1701360300000|2023-11-30 16:05:00|3900.4|3894.4|3899.4|3893.4|3904.4|3898.4|3897.4|3891.4|98
1701360600000|2023-11-30 16:10:00|3898.9|3892.9|3903.9|3897.9|3904.4|3898.4|3897.9|3891.9|77
1701360900000|2023-11-30 16:15:00|3904.4|3898.4|3894.4|3888.4|3904.4|3898.4|3893.4|3887.4|72
1701361200000|2023-11-30 16:20:00|3893.9|3887.9|3886.9|3880.9|3893.9|3887.9|3884.4|3878.4|179
1701361500000|2023-11-30 16:25:00|3886.4|3880.4|3888.9|3882.9|3889.9|3883.9|3885.9|3879.9|90
1701361800000|2023-11-30 16:30:00|3888.4|3882.4|3889.4|3883.4|3892.4|3886.4|3884.4|3878.4|79
1701362100000|2023-11-30 16:35:00|3888.9|3882.9|3884.4|3878.4|3889.4|3883.4|3882.4|3876.4|66
1701362400000|2023-11-30 16:40:00|3883.9|3877.9|3888.4|3882.4|3888.9|3882.9|3883.4|3877.4|46
1701362700000|2023-11-30 16:45:00|3887.9|3881.9|3887.9|3881.9|3888.4|3882.4|3885.4|3879.4|22
1701363000000|2023-11-30 16:50:00|3887.4|3881.4|3887.4|3881.4|3890.4|3884.4|3887.4|3881.4|42
1701363300000|2023-11-30 16:55:00|3887.9|3881.9|3882.9|3876.9|3888.4|3882.4|3882.9|3876.9|41
1701363600000|2023-11-30 17:00:00|3883.4|3877.4|3885.4|3879.4|3886.4|3880.4|3881.9|3875.9|32
1701363900000|2023-11-30 17:05:00|3885.9|3879.9|3887.4|3881.4|3887.9|3881.9|3885.4|3879.4|18
1701364200000|2023-11-30 17:10:00|3886.9|3880.9|3884.4|3878.4|3886.9|3880.9|3883.4|3877.4|83
1701364500000|2023-11-30 17:15:00|3883.4|3877.4|3881.4|3875.4|3884.4|3878.4|3880.4|3874.4|45
1701364800000|2023-11-30 17:20:00|3880.4|3874.4|3880.4|3874.4|3882.4|3876.4|3880.4|3874.4|24
1701365100000|2023-11-30 17:25:00|3880.9|3874.9|3883.4|3877.4|3884.4|3878.4|3880.9|3874.9|42
1701365400000|2023-11-30 17:30:00|3884.4|3878.4|3885.4|3879.4|3886.9|3880.9|3883.9|3877.9|138
1701365700000|2023-11-30 17:35:00|3884.9|3878.9|3885.4|3879.4|3886.4|3880.4|3884.9|3878.9|8
1701366000000|2023-11-30 17:40:00|3886.4|3880.4|3885.4|3879.4|3886.4|3880.4|3885.4|3879.4|7
1701366300000|2023-11-30 17:45:00|3884.9|3878.9|3884.4|3878.4|3885.4|3879.4|3883.4|3877.4|15
1701366600000|2023-11-30 17:50:00|3883.9|3877.9|3883.4|3877.4|3884.4|3878.4|3882.9|3876.9|7
1701366900000|2023-11-30 17:55:00|3882.9|3876.9|3884.4|3878.4|3884.9|3878.9|3882.4|3876.4|7
1701367200000|2023-11-30 18:00:00|3883.9|3877.9|3884.4|3878.4|3886.9|3880.9|3883.9|3877.9|15
1701367500000|2023-11-30 18:05:00|3883.9|3877.9|3882.4|3876.4|3885.4|3879.4|3881.9|3875.9|11
1701367800000|2023-11-30 18:10:00|3881.9|3875.9|3883.4|3877.4|3884.4|3878.4|3881.9|3875.9|21
1701368100000|2023-11-30 18:15:00|3882.9|3876.9|3882.9|3876.9|3884.4|3878.4|3882.4|3876.4|10
1701368400000|2023-11-30 18:20:00|3882.4|3876.4|3884.4|3878.4|3884.4|3878.4|3881.4|3875.4|27
1701368700000|2023-11-30 18:25:00|3884.9|3878.9|3883.4|3877.4|3884.9|3878.9|3882.9|3876.9|8
1701369000000|2023-11-30 18:30:00|3882.9|3876.9|3881.4|3875.4|3882.9|3876.9|3880.9|3874.9|23
1701369300000|2023-11-30 18:35:00|3880.9|3874.9|3881.4|3875.4|3882.4|3876.4|3880.9|3874.9|36
1701369600000|2023-11-30 18:40:00|3881.9|3875.9|3878.4|3872.4|3881.9|3875.9|3878.4|3872.4|34
1701369900000|2023-11-30 18:45:00|3878.9|3872.9|3878.4|3872.4|3879.4|3873.4|3877.4|3871.4|36
1701370200000|2023-11-30 18:50:00|3878.9|3872.9|3877.4|3871.4|3879.4|3873.4|3876.9|3870.9|31
1701370500000|2023-11-30 18:55:00|3877.9|3871.9|3880.9|3871.9|3880.9|3874.4|3877.9|3871.9|28
1701370800000|2023-11-30 19:00:00|3881|3872|3881.1|3872.1|3881.3|3872.3|3880.9|3871.9|1
1701371100000|2023-11-30 19:05:00|3881.2|3872.2|3880.1|3871.1|3881.9|3872.9|3880|3871|0
1701371400000|2023-11-30 19:10:00|3880.2|3871.2|3882.4|3873.4|3882.5|3873.5|3880.1|3871.1|0
1701371700000|2023-11-30 19:15:00|3882.5|3873.5|3883.1|3874.1|3883.2|3874.2|3882.3|3873.3|0
1701372000000|2023-11-30 19:20:00|3883|3874|3883.2|3874.2|3883.2|3874.2|3882.8|3873.8|0
1701372300000|2023-11-30 19:25:00|3883.1|3874.1|3882.4|3873.4|3883.3|3874.3|3882.3|3873.3|0
1701372600000|2023-11-30 19:30:00|3881.7|3872.7|3882|3873|3882.1|3873.1|3880.7|3871.7|0
1701372900000|2023-11-30 19:35:00|3881.4|3872.4|3882.1|3873.1|3883.4|3874.4|3881.4|3872.4|0
1701373200000|2023-11-30 19:40:00|3882|3873|3882.6|3873.6|3883.2|3874.2|3882|3873|0
1701373500000|2023-11-30 19:45:00|3883.3|3874.3|3890.3|3881.3|3890.3|3881.3|3882.6|3873.6|0
1701373800000|2023-11-30 19:50:00|3890.4|3881.4|3891.6|3882.6|3891.6|3882.6|3890.1|3881.1|0
1701374100000|2023-11-30 19:55:00|3891.7|3882.7|3893.1|3884.1|3893.1|3884.1|3891.5|3882.5|0
1701374400000|2023-11-30 20:00:00|3893|3884|3891.9|3882.9|3893|3884|3891.8|3882.8|0
1701374700000|2023-11-30 20:05:00|3891.8|3882.8|3891.3|3882.3|3891.8|3882.8|3891.2|3882.2|0
1701375000000|2023-11-30 20:10:00|3891.4|3882.4|3891.3|3882.3|3891.7|3882.7|3891.2|3882.2|0
1701375300000|2023-11-30 20:15:00|3891.4|3882.4|3891.2|3882.2|3891.4|3882.4|3891.1|3882.1|0
1701375600000|2023-11-30 20:20:00|3891.3|3882.3|3887.3|3878.3|3891.3|3882.3|3887.3|3878.3|0
1701375900000|2023-11-30 20:25:00|3886.7|3877.7|3886|3877|3886.7|3877.7|3885|3876|0
1701376200000|2023-11-30 20:30:00|3886.1|3877.1|3889.6|3880.6|3889.6|3880.6|3885.3|3876.3|0
1701376500000|2023-11-30 20:35:00|3889.7|3880.7|3890.7|3881.7|3890.8|3881.8|3889.6|3880.6|0
1701376800000|2023-11-30 20:40:00|3892|3883|3895.5|3886.5|3895.5|3886.5|3892|3883|0
1701377100000|2023-11-30 20:45:00|3895.4|3886.4|3890|3881|3895.5|3886.5|3890|3881|0
1701377400000|2023-11-30 20:50:00|3890.1|3881.1|3899.1|3890.1|3899.4|3890.4|3890.1|3881.1|0
1701377700000|2023-11-30 20:55:00|3899|3890|3896.5|3887.5|3900|3891|3896.3|3887.3|0
1701378000000|2023-11-30 21:00:00|3897|3888|3896.2|3887.2|3898.3|3889.3|3895.8|3886.8|0
1701378300000|2023-11-30 21:05:00|3896.3|3887.3|3896.5|3887.5|3897.2|3888.2|3895.8|3886.8|0
1701378600000|2023-11-30 21:10:00|3896.7|3887.7|3896.3|3887.3|3897.2|3888.2|3896.2|3887.2|0
1701378900000|2023-11-30 21:15:00|3896.5|3887.5|3896.3|3887.3|3896.9|3887.9|3896|3887|0
1701379200000|2023-11-30 21:20:00|3896.5|3887.5|3896.9|3887.9|3897.3|3888.3|3896.2|3887.2|0
1701379500000|2023-11-30 21:25:00|3897|3888|3897|3888|3897|3888|3896.3|3887.3|0
1701379800000|2023-11-30 21:30:00|3897.1|3888.1|3896.7|3887.7|3897.2|3888.2|3896.7|3887.7|0
1701380100000|2023-11-30 21:35:00|3896.5|3887.5|3896.2|3887.2|3896.5|3887.5|3896.2|3887.2|0
1701380400000|2023-11-30 21:40:00|3896.3|3887.3|3896.2|3887.2|3896.3|3887.3|3896|3887|0
1701380700000|2023-11-30 21:45:00|3896|3887|3895.3|3886.3|3896|3887|3895.1|3886.1|0
1701381000000|2023-11-30 21:50:00|3895.4|3886.4|3895.7|3886.7|3896|3887|3895.3|3886.3|0
1701381300000|2023-11-30 21:55:00|3895.8|3886.8|3895.2|3886.2|3896|3887|3895|3886|0
1701381600000|2023-11-30 22:00:00|3890.9|3881.9|3888.3|3879.3|3890.9|3881.9|3888.1|3879.1|0
1701381900000|2023-11-30 22:05:00|3888.5|3879.5|3890.5|3881.5|3890.5|3881.5|3888.4|3879.4|0
1701382200000|2023-11-30 22:10:00|3890.6|3881.6|3892.6|3883.6|3892.7|3883.7|3890.5|3881.5|0
1701382500000|2023-11-30 22:15:00|3892.5|3883.5|3892.5|3883.5|3892.6|3883.6|3892.5|3883.5|0
1701382800000|2023-11-30 22:20:00|3893.1|3884.1|3893.1|3884.1|3893.2|3884.2|3893.1|3884.1|0
1701383400000|2023-11-30 22:30:00|3893.2|3884.2|3892.8|3883.8|3893.2|3884.2|3892.8|3883.8|0
1701383700000|2023-11-30 22:35:00|3892.7|3883.7|3892.4|3883.4|3892.7|3883.7|3892.1|3883.1|0
1701384000000|2023-11-30 22:40:00|3892.5|3883.5|3892.5|3883.5|3892.6|3883.6|3892.4|3883.4|0
1701384600000|2023-11-30 22:50:00|3892.4|3883.4|3892.5|3883.5|3892.5|3883.5|3892.4|3883.4|0
1701384900000|2023-11-30 22:55:00|3892.4|3883.4|3892.1|3883.1|3892.4|3883.4|3892.1|3883.1|0
1701385200000|2023-11-30 23:00:00|3892.3|3883.3|3892.5|3883.5|3892.7|3883.7|3891.9|3882.9|0
1701385500000|2023-11-30 23:05:00|3892.4|3883.4|3893.1|3884.1|3893.1|3884.1|3892.4|3883.4|0
1701385800000|2023-11-30 23:10:00|3893.2|3884.2|3892.5|3883.5|3893.4|3884.4|3892.5|3883.5|0
1701386100000|2023-11-30 23:15:00|3892.7|3883.7|3892.7|3883.7|3892.9|3883.9|3892.7|3883.7|0
1701386400000|2023-11-30 23:20:00|3892.6|3883.6|3893.1|3884.1|3893.1|3884.1|3892.5|3883.5|0
1701386700000|2023-11-30 23:25:00|3893.2|3884.2|3893.6|3884.6|3893.6|3884.6|3893.2|3884.2|0
1701387000000|2023-11-30 23:30:00|3893.7|3884.7|3893.2|3884.2|3893.7|3884.7|3893.2|3884.2|0
1701387300000|2023-11-30 23:35:00|3893.3|3884.3|3893.5|3884.5|3893.5|3884.5|3893.2|3884.2|0
1701387600000|2023-11-30 23:40:00|3893.7|3884.7|3893.5|3884.5|3893.7|3884.7|3893.3|3884.3|0
1701387900000|2023-11-30 23:45:00|3893.3|3884.3|3893.3|3884.3|3893.5|3884.5|3893.3|3884.3|0
1701388200000|2023-11-30 23:50:00|3893.5|3884.5|3893.2|3884.2|3893.5|3884.5|3893.2|3884.2|0
1701388500000|2023-11-30 23:55:00|3893.4|3884.4|3893.6|3884.6|3893.6|3884.6|3893.4|3884.4|0
1701388800000|2023-12-01 00:00:00|3893.4|3884.4|3892.9|3883.9|3893.6|3884.6|3892.7|3883.7|0
1701389100000|2023-12-01 00:05:00|3893|3884|3893.6|3884.6|3893.6|3884.6|3892.9|3883.9|0
1701389400000|2023-12-01 00:10:00|3893.8|3884.8|3893.9|3884.9|3893.9|3884.9|3893.6|3884.6|0
1701389700000|2023-12-01 00:15:00|3893.8|3884.8|3893.9|3884.9|3893.9|3884.9|3893.5|3884.5|0
1701390000000|2023-12-01 00:20:00|3894.1|3885.1|3895.3|3886.3|3895.3|3886.3|3893.9|3884.9|0
1701390300000|2023-12-01 00:25:00|3895.2|3886.2|3901.9|3892.9|3901.9|3892.9|3895.1|3886.1|0
1701390600000|2023-12-01 00:30:00|3902|3893|3901.3|3892.3|3902.1|3893.1|3901.3|3892.3|0
1701390900000|2023-12-01 00:35:00|3901.1|3892.1|3901.7|3892.7|3901.8|3892.8|3901.1|3892.1|0
1701391200000|2023-12-01 00:40:00|3901.5|3892.5|3901.4|3892.4|3901.7|3892.7|3901.3|3892.3|0
1701391500000|2023-12-01 00:45:00|3901.3|3892.3|3900.9|3891.9|3901.3|3892.3|3900.9|3891.9|0
1701391800000|2023-12-01 00:50:00|3901.1|3892.1|3901.4|3892.4|3901.4|3892.4|3900.9|3891.9|0
1701392100000|2023-12-01 00:55:00|3901.2|3892.2|3899.5|3890.5|3901.4|3892.4|3899.4|3890.4|0
1701392400000|2023-12-01 01:00:00|3899.7|3890.7|3899.6|3890.6|3899.9|3890.9|3899.5|3890.5|0
1701392700000|2023-12-01 01:05:00|3899.4|3890.4|3895.3|3886.3|3899.6|3890.6|3895.3|3886.3|0
1701393000000|2023-12-01 01:10:00|3895.4|3886.4|3894.2|3885.2|3895.4|3886.4|3894.2|3885.2|0
1701393300000|2023-12-01 01:15:00|3893.9|3884.9|3887.4|3883.4|3893.9|3887.4|3880.9|3876.9|538
1701393600000|2023-12-01 01:20:00|3886.9|3882.9|3889.4|3885.4|3892.4|3888.4|3878.4|3874.4|399
1701393900000|2023-12-01 01:25:00|3889.9|3885.9|3884.5|3880.5|3891.5|3887.5|3883.5|3879.5|395
1701394200000|2023-12-01 01:30:00|3885|3881|3860.5|3856.5|3890.5|3886.5|3860.5|3856.5|2620
1701394500000|2023-12-01 01:35:00|3859.5|3855.5|3856.5|3852.5|3866.5|3862.5|3855.5|3851.5|2134
1701394800000|2023-12-01 01:40:00|3857|3853|3857.5|3853.5|3871.5|3867.5|3856.5|3852.5|1493
1701395100000|2023-12-01 01:45:00|3858|3854|3865.5|3861.5|3875.5|3871.5|3858|3854|2446
1701395400000|2023-12-01 01:50:00|3866.5|3862.5|3862.5|3858.5|3872|3868|3862.5|3858.5|1105
1701395700000|2023-12-01 01:55:00|3863.5|3859.5|3858|3854|3863.5|3859.5|3855.5|3851.5|1110
1701396000000|2023-12-01 02:00:00|3857.5|3853.5|3870|3866|3872.5|3868.5|3851.5|3847.5|1581
1701396300000|2023-12-01 02:05:00|3869.5|3865.5|3859|3855|3870.5|3866.5|3859|3855|831
1701396600000|2023-12-01 02:10:00|3859.5|3855.5|3851|3847|3859.5|3855.5|3850.5|3846.5|1165
1701396900000|2023-12-01 02:15:00|3851.5|3847.5|3856.5|3852.5|3857.5|3853.5|3847.5|3843.5|776
1701397200000|2023-12-01 02:20:00|3856|3852|3845.5|3841.5|3856.5|3852.5|3842.5|3838.5|1409
1701397500000|2023-12-01 02:25:00|3846|3842|3849|3845|3849.5|3845.5|3842.5|3838.5|677
1701397800000|2023-12-01 02:30:00|3849.5|3845.5|3857.5|3853.5|3862.5|3858.5|3848.5|3844.5|1256
1701398100000|2023-12-01 02:35:00|3858|3854|3860|3856|3862|3858|3853.5|3849.5|702
1701398400000|2023-12-01 02:40:00|3859.5|3855.5|3863.5|3859.5|3865.5|3861.5|3859.5|3855.5|782
1701398700000|2023-12-01 02:45:00|3864|3860|3858|3854|3865.5|3861.5|3857.5|3853.5|652
1701399000000|2023-12-01 02:50:00|3857.5|3853.5|3859.5|3855.5|3863.5|3859.5|3856.5|3852.5|424
1701399300000|2023-12-01 02:55:00|3859|3855|3851.5|3847.5|3862.5|3858.5|3849.5|3845.5|582
1701399600000|2023-12-01 03:00:00|3850.5|3846.5|3852|3848|3854.5|3850.5|3848.5|3844.5|360
1701399900000|2023-12-01 03:05:00|3852.5|3848.5|3853.5|3849.5|3856.5|3852.5|3850|3846|349
1701400200000|2023-12-01 03:10:00|3854|3850|3856.5|3852.5|3859.5|3855.5|3853.5|3849.5|268
1701400500000|2023-12-01 03:15:00|3855.5|3851.5|3855.5|3851.5|3859.5|3855.5|3853.5|3849.5|343
1701400800000|2023-12-01 03:20:00|3856|3852|3860|3856|3860.5|3856.5|3851.5|3847.5|507
1701401100000|2023-12-01 03:25:00|3860.5|3856.5|3854|3850|3862.5|3858.5|3853.5|3849.5|248
1701401400000|2023-12-01 03:30:00|3853.5|3849.5|3852.5|3848.5|3856.5|3852.5|3852.5|3848.5|248
1701401700000|2023-12-01 03:35:00|3853|3849|3852.5|3848.5|3854.5|3850.5|3849.5|3845.5|231
1701402000000|2023-12-01 03:40:00|3853|3849|3845.5|3841.5|3853|3849|3844.5|3840.5|730
1701402300000|2023-12-01 03:45:00|3846.5|3842.5|3836.5|3832.5|3847.5|3843.5|3836|3832|1337
1701402600000|2023-12-01 03:50:00|3835.5|3831.5|3838.5|3834.5|3840.5|3836.5|3831.5|3827.5|1149
1701402900000|2023-12-01 03:55:00|3839.5|3835.5|3841.5|3837.5|3841.5|3837.5|3838.5|3834.5|273
1701403200000|2023-12-01 04:00:00|3843|3834|3843|3834|3843.2|3834.2|3842.8|3833.8|0
1701403500000|2023-12-01 04:05:00|3842.8|3833.8|3842.8|3833.8|3843.2|3834.2|3842.8|3833.8|0
1701403800000|2023-12-01 04:10:00|3843|3834|3843|3834|3843.2|3834.2|3842.8|3833.8|0
1701404100000|2023-12-01 04:15:00|3843.2|3834.2|3843.2|3834.2|3843.2|3834.2|3843|3834|0
1701404400000|2023-12-01 04:20:00|3843.4|3834.4|3843.5|3834.5|3843.7|3834.7|3843.4|3834.4|0
1701404700000|2023-12-01 04:25:00|3843.7|3834.7|3843.5|3834.5|3843.7|3834.7|3843.5|3834.5|0
1701405000000|2023-12-01 04:30:00|3843.4|3834.4|3843.5|3834.5|3843.5|3834.5|3843.4|3834.4|0
1701405300000|2023-12-01 04:35:00|3843.4|3834.4|3843.3|3834.3|3843.4|3834.4|3843.3|3834.3|0
1701405600000|2023-12-01 04:40:00|3843.5|3834.5|3843.3|3834.3|3843.5|3834.5|3843.3|3834.3|0
1701405900000|2023-12-01 04:45:00|3843.5|3834.5|3843.8|3834.8|3843.8|3834.8|3843.3|3834.3|0
1701406200000|2023-12-01 04:50:00|3844|3835|3844|3835|3844|3835|3843.8|3834.8|0
1701406500000|2023-12-01 04:55:00|3843.8|3834.8|3843.8|3834.8|3843.8|3834.8|3843.8|3834.8|1
1701406800000|2023-12-01 05:00:00|3840.5|3836.5|3844|3840|3848.5|3844.5|3840.5|3836.5|1167
1701407100000|2023-12-01 05:05:00|3843.5|3839.5|3838.5|3834.5|3844|3840|3836.5|3832.5|749
1701407400000|2023-12-01 05:10:00|3839.5|3835.5|3825.5|3821.5|3843.5|3839.5|3824.5|3820.5|1296
1701407700000|2023-12-01 05:15:00|3826.5|3822.5|3832.5|3828.5|3836.5|3832.5|3823.5|3819.5|1198
1701408000000|2023-12-01 05:20:00|3831.5|3827.5|3833.5|3829.5|3834.5|3830.5|3827.5|3823.5|1571
1701408300000|2023-12-01 05:25:00|3832.5|3828.5|3840.5|3836.5|3841.5|3837.5|3831.5|3827.5|1071
1701408600000|2023-12-01 05:30:00|3839.5|3835.5|3854.5|3850.5|3855|3851|3831.5|3827.5|1339
1701408900000|2023-12-01 05:35:00|3854|3850|3859.5|3855.5|3863.5|3859.5|3850.5|3846.5|2044
1701409200000|2023-12-01 05:40:00|3858.5|3854.5|3850.5|3846.5|3858.5|3854.5|3847|3843|995
1701409500000|2023-12-01 05:45:00|3850|3846|3867.5|3863.5|3867.5|3863.5|3848.5|3844.5|1205
1701409800000|2023-12-01 05:50:00|3868|3864|3873.5|3869.5|3880.5|3876.5|3867.5|3863.5|1760
1701410100000|2023-12-01 05:55:00|3872.5|3868.5|3873.5|3869.5|3874.5|3870.5|3864.5|3860.5|1250
1701410400000|2023-12-01 06:00:00|3874.5|3870.5|3860.5|3856.5|3874.5|3870.5|3860.5|3856.5|912
1701410700000|2023-12-01 06:05:00|3861|3857|3862.5|3858.5|3866.5|3862.5|3856.5|3852.5|908
1701411000000|2023-12-01 06:10:00|3863.5|3859.5|3858|3854|3867.5|3863.5|3857.5|3853.5|754
1701411300000|2023-12-01 06:15:00|3857.5|3853.5|3852.5|3848.5|3861.5|3857.5|3852|3848|713
1701411600000|2023-12-01 06:20:00|3853.5|3849.5|3853.5|3849.5|3856.5|3852.5|3849.5|3845.5|567
1701411900000|2023-12-01 06:25:00|3852.5|3848.5|3850.5|3846.5|3853.5|3849.5|3845.5|3841.5|583
1701412200000|2023-12-01 06:30:00|3849.5|3845.5|3852.5|3848.5|3854.5|3850.5|3843.5|3839.5|820
1701412500000|2023-12-01 06:35:00|3852|3848|3856.5|3852.5|3857.5|3853.5|3849.5|3845.5|507
1701412800000|2023-12-01 06:40:00|3856|3852|3863.5|3859.5|3865.5|3861.5|3856|3852|649
1701413100000|2023-12-01 06:45:00|3864|3860|3858.5|3854.5|3865.5|3861.5|3856.5|3852.5|476
1701413400000|2023-12-01 06:50:00|3858|3854|3851|3847|3859.5|3855.5|3850.5|3846.5|1460
1701413700000|2023-12-01 06:55:00|3851.5|3847.5|3846.5|3842.5|3852.5|3848.5|3846.5|3842.5|705
1701414000000|2023-12-01 07:00:00|3846|3842|3848|3844|3852.5|3848.5|3844.5|3840.5|1412
1701414300000|2023-12-01 07:05:00|3847.5|3843.5|3848.5|3844.5|3848.5|3844.5|3845.5|3841.5|962
1701414600000|2023-12-01 07:10:00|3848|3844|3838.5|3834.5|3848.5|3844.5|3838.5|3834.5|1200
1701414900000|2023-12-01 07:15:00|3839.5|3835.5|3835.5|3831.5|3840.5|3836.5|3834.5|3830.5|1171
1701415200000|2023-12-01 07:20:00|3836|3832|3834.5|3830.5|3840.5|3836.5|3834.5|3830.5|931
1701415500000|2023-12-01 07:25:00|3835.5|3831.5|3830.5|3826.5|3836.5|3832.5|3830.5|3826.5|926
1701415800000|2023-12-01 07:30:00|3830|3826|3823.5|3819.5|3832.5|3828.5|3823.5|3819.5|1333
1701416100000|2023-12-01 07:35:00|3824.5|3820.5|3828.5|3824.5|3834.5|3830.5|3824.5|3820.5|1310
1701416400000|2023-12-01 07:40:00|3829.5|3825.5|3835.5|3831.5|3837.5|3833.5|3828.5|3824.5|1290
1701416700000|2023-12-01 07:45:00|3834.5|3830.5|3834.5|3830.5|3838.5|3834.5|3831.5|3827.5|967
1701417000000|2023-12-01 07:50:00|3833.5|3829.5|3829.5|3825.5|3833.5|3829.5|3827.5|3823.5|1197
1701417300000|2023-12-01 07:55:00|3830.5|3826.5|3831.5|3827.5|3832.5|3828.5|3827.5|3823.5|1374
1701417600000|2023-12-01 08:00:00|3830.5|3826.5|3826.5|3822.5|3833.5|3829.5|3825.5|3821.5|1292
1701417900000|2023-12-01 08:05:00|3826|3822|3828.5|3824.5|3830.5|3826.5|3823.5|3819.5|2973
1701418200000|2023-12-01 08:10:00|3827.5|3823.5|3831.5|3827.5|3833.5|3829.5|3826.5|3822.5|3923
1701418500000|2023-12-01 08:15:00|3832|3828|3833.5|3829.5|3834.5|3830.5|3828.5|3824.5|2130
1701418800000|2023-12-01 08:20:00|3833|3829|3829.5|3825.5|3833.5|3829.5|3829.5|3825.5|1865
1701419100000|2023-12-01 08:25:00|3829|3825|3829|3825|3832|3828|3826.5|3822.5|1010
1701419400000|2023-12-01 08:30:00|3833.5|3824.5|3834.5|3825.5|3834.9|3825.9|3833.1|3824.1|0
1701419700000|2023-12-01 08:35:00|3834.3|3825.3|3836.4|3827.4|3836.6|3827.6|3834.3|3825.3|0
1701420000000|2023-12-01 08:40:00|3836.3|3827.3|3837|3828|3837|3828|3835.9|3826.9|0
1701420300000|2023-12-01 08:45:00|3837.1|3828.1|3838.3|3829.3|3838.3|3829.3|3837.1|3828.1|0
1701420600000|2023-12-01 08:50:00|3838.1|3829.1|3838.9|3829.9|3839.3|3830.3|3838.1|3829.1|0
1701420900000|2023-12-01 08:55:00|3839.1|3830.1|3839.2|3830.2|3839.6|3830.6|3838.9|3829.9|0
1701421200000|2023-12-01 09:00:00|3839.3|3830.3|3839.2|3830.2|3839.9|3830.9|3838.9|3829.9|0
1701421500000|2023-12-01 09:05:00|3839.1|3830.1|3839.4|3830.4|3839.6|3830.6|3838.5|3829.5|0
1701421800000|2023-12-01 09:10:00|3839.3|3830.3|3839|3830|3839.6|3830.6|3838.5|3829.5|0
1701422100000|2023-12-01 09:15:00|3834.5|3828.5|3843.5|3837.5|3845.5|3839.5|3834.5|3828.5|249
1701422400000|2023-12-01 09:20:00|3844|3838|3844.5|3838.5|3846.5|3840.5|3841.5|3835.5|118
1701422700000|2023-12-01 09:25:00|3844|3838|3845.5|3839.5|3846.5|3840.5|3842.5|3836.5|62
1701423000000|2023-12-01 09:30:00|3846.5|3840.5|3846.5|3840.5|3850.5|3844.5|3845.5|3839.5|72
1701423300000|2023-12-01 09:35:00|3847|3841|3845|3839|3847.5|3841.5|3843.5|3837.5|14
1701423600000|2023-12-01 09:40:00|3844.5|3838.5|3846|3840|3846.5|3840.5|3844.5|3838.5|22
1701423900000|2023-12-01 09:45:00|3846.5|3840.5|3844.5|3838.5|3846.5|3840.5|3842.5|3836.5|19
1701424200000|2023-12-01 09:50:00|3845|3839|3843.5|3837.5|3846|3840|3843.5|3837.5|10
1701424500000|2023-12-01 09:55:00|3844|3838|3843.5|3837.5|3845.5|3839.5|3840.5|3834.5|40
1701424800000|2023-12-01 10:00:00|3843|3837|3842|3836|3843|3837|3840.5|3834.5|20
1701425100000|2023-12-01 10:05:00|3842.5|3836.5|3841.5|3835.5|3843.5|3837.5|3841|3835|10
1701425400000|2023-12-01 10:10:00|3842|3836|3839.5|3833.5|3842.5|3836.5|3839.5|3833.5|4
1701425700000|2023-12-01 10:15:00|3840|3833|3841|3833|3842|3835|3839|3832|33
1701426000000|2023-12-01 10:20:00|3840|3834|3840|3832|3841|3834|3839|3832|12
1701426300000|2023-12-01 10:25:00|3841|3833|3841|3834|3842|3835|3840|3832|13
1701426600000|2023-12-01 10:30:00|3840|3833|3837|3829|3841|3833|3836|3829|17
1701426900000|2023-12-01 10:35:00|3836|3830|3835|3828|3837|3830|3835|3828|15
1701427200000|2023-12-01 10:40:00|3836|3827|3836|3828|3836|3829|3834|3826|20
1701427500000|2023-12-01 10:45:00|3835|3829|3836|3829|3836|3829|3835|3827|7
1701427800000|2023-12-01 10:50:00|3835|3828|3835|3828|3836|3829|3834|3827|4
1701428100000|2023-12-01 10:55:00|3834|3827|3834|3826|3835|3828|3833|3826|16
1701428400000|2023-12-01 11:00:00|3833|3825|3833|3826|3834|3827|3833|3825|8
1701428700000|2023-12-01 11:05:00|3832|3825|3833|3825|3833|3826|3832|3825|6
1701429000000|2023-12-01 11:10:00|3832|3826|3834|3826|3834|3827|3832|3825|9
1701429300000|2023-12-01 11:15:00|3835|3827|3834|3826|3835|3827|3833|3826|13
1701429600000|2023-12-01 11:20:00|3833|3827|3835|3827|3835|3828|3833|3827|0
1701429900000|2023-12-01 11:25:00|3834|3828|3834|3826|3834|3828|3832|3825|8
1701430200000|2023-12-01 11:30:00|3833|3827|3832|3825|3834|3827|3832|3825|6
1701430500000|2023-12-01 11:35:00|3833|3826|3831|3823|3833|3826|3830|3823|38
1701430800000|2023-12-01 11:40:00|3830|3824|3829|3822|3831|3824|3829|3822|29
1701431100000|2023-12-01 11:45:00|3830|3823|3831|3823|3831|3823|3829|3822|2
1701431400000|2023-12-01 11:50:00|3832|3824|3832|3825|3833|3826|3832|3824|9
1701431700000|2023-12-01 11:55:00|3831|3824|3832|3825|3833|3826|3831|3823|8
1701432000000|2023-12-01 12:00:00|3831|3824|3833|3825|3833|3826|3831|3824|4
1701432300000|2023-12-01 12:05:00|3834|3826|3829|3822|3834|3826|3829|3822|4
1701432600000|2023-12-01 12:10:00|3830|3823|3830|3822|3831|3824|3829|3822|7
1701432900000|2023-12-01 12:15:00|3829|3823|3829|3822|3830|3823|3829|3822|1
1701433200000|2023-12-01 12:20:00|3830|3821|3830|3823|3831|3824|3827|3820|61
1701433500000|2023-12-01 12:25:00|3831|3822|3831|3824|3831|3824|3830|3822|2
1701433800000|2023-12-01 12:30:00|3832|3825|3833|3825|3833|3826|3831|3824|28
1701434100000|2023-12-01 12:35:00|3832|3824|3828|3821|3832|3825|3828|3821|47
1701434400000|2023-12-01 12:40:00|3829|3819|3826|3818|3829|3820|3823|3816|55
1701434700000|2023-12-01 12:45:00|3825|3819|3821|3814|3826|3819|3821|3814|43
1701435000000|2023-12-01 12:50:00|3820|3813|3819|3811|3821|3814|3817|3810|83
1701435300000|2023-12-01 12:55:00|3818|3812|3819|3811|3819|3812|3818|3810|19
1701435600000|2023-12-01 13:00:00|3818|3812|3821|3813|3821|3814|3818|3811|44
1701435900000|2023-12-01 13:05:00|3820|3814|3822|3815|3822|3815|3820|3813|17
1701436200000|2023-12-01 13:10:00|3823|3814|3821|3814|3823|3816|3821|3813|19
1701436500000|2023-12-01 13:15:00|3822|3813|3824|3816|3824|3817|3820|3813|19
1701436800000|2023-12-01 13:20:00|3823|3815|3826|3819|3827|3820|3823|3815|40
1701437100000|2023-12-01 13:25:00|3827|3818|3826|3819|3827|3820|3826|3818|34
1701437400000|2023-12-01 13:30:00|3827|3818|3822|3815|3829|3822|3822|3814|148
1701437700000|2023-12-01 13:35:00|3823|3816|3824|3816|3826|3819|3823|3815|11
1701438000000|2023-12-01 13:40:00|3823|3815|3823|3816|3823|3816|3822|3815|22
1701438300000|2023-12-01 13:45:00|3822|3815|3823|3816|3825|3817|3821|3814|8
1701438600000|2023-12-01 13:50:00|3824|3817|3824|3816|3824|3817|3822|3815|2
1701438900000|2023-12-01 13:55:00|3825|3817|3822|3816|3826|3819|3822|3814|5
1701439200000|2023-12-01 14:00:00|3821.5|3815.5|3818|3812|3821.5|3815.5|3817.5|3811.5|33
1701439500000|2023-12-01 14:05:00|3817.5|3811.5|3818.5|3812.5|3819|3813|3817|3811|41
1701439800000|2023-12-01 14:10:00|3819|3813|3814.5|3808.5|3819.5|3813.5|3814.5|3808.5|148
1701440100000|2023-12-01 14:15:00|3815|3809|3812.5|3806.5|3816.5|3810.5|3812.5|3806.5|82
1701440400000|2023-12-01 14:20:00|3813|3807|3815|3809|3817|3811|3811.5|3805.5|76
1701440700000|2023-12-01 14:25:00|3815.5|3809.5|3811.5|3805.5|3815.5|3809.5|3811.5|3805.5|79
1701441000000|2023-12-01 14:30:00|3812|3806|3789.5|3783.5|3812.5|3806.5|3782.5|3776.5|1063
1701441300000|2023-12-01 14:35:00|3790|3784|3796|3790|3797.5|3791.5|3785.5|3779.5|510
1701441600000|2023-12-01 14:40:00|3796.5|3790.5|3795.5|3789.5|3797.5|3791.5|3786.5|3780.5|349
1701441900000|2023-12-01 14:45:00|3796|3790|3791.5|3785.5|3797.5|3791.5|3790.5|3784.5|258
1701442200000|2023-12-01 14:50:00|3791|3785|3789.5|3783.5|3792.5|3786.5|3780.5|3774.5|301
1701442500000|2023-12-01 14:55:00|3789|3783|3786|3780|3792.5|3786.5|3782.5|3776.5|206
1701442800000|2023-12-01 15:00:00|3786.5|3780.5|3800|3794|3802.5|3796.5|3786.5|3780.5|456
1701443100000|2023-12-01 15:05:00|3800.5|3794.5|3798.5|3792.5|3800.5|3794.5|3791.5|3785.5|234
1701443400000|2023-12-01 15:10:00|3798|3792|3796.5|3790.5|3801.5|3795.5|3795|3789|242
1701443700000|2023-12-01 15:15:00|3796|3790|3793.5|3787.5|3798.5|3792.5|3788.5|3782.5|379
1701444000000|2023-12-01 15:20:00|3794|3788|3793|3787|3796.5|3790.5|3792|3786|220
1701444300000|2023-12-01 15:25:00|3793.5|3787.5|3789|3783|3794|3788|3788.5|3782.5|203
1701444600000|2023-12-01 15:30:00|3789.5|3783.5|3794.5|3788.5|3795.5|3789.5|3787.5|3781.5|116
1701444900000|2023-12-01 15:35:00|3794|3788|3790.5|3784.5|3796.5|3790.5|3790.5|3784.5|55
1701445200000|2023-12-01 15:40:00|3791|3785|3792.5|3786.5|3792.5|3786.5|3788.5|3782.5|42
1701445500000|2023-12-01 15:45:00|3793|3787|3792.5|3786.5|3793.5|3787.5|3787.5|3781.5|89
1701445800000|2023-12-01 15:50:00|3793|3787|3794|3788|3795.5|3789.5|3792.5|3786.5|50
1701446100000|2023-12-01 15:55:00|3793.5|3787.5|3790.5|3784.5|3793.5|3787.5|3789.5|3783.5|43
1701446400000|2023-12-01 16:00:00|3790|3784|3792.5|3786.5|3793.5|3787.5|3781.5|3775.5|167
1701446700000|2023-12-01 16:05:00|3792|3786|3798|3792|3798|3792|3787.5|3781.5|116
1701447000000|2023-12-01 16:10:00|3797.5|3791.5|3801.5|3795.5|3802.5|3796.5|3795.5|3789.5|157
1701447300000|2023-12-01 16:15:00|3802|3796|3800|3794|3803.5|3797.5|3798.5|3792.5|82
1701447600000|2023-12-01 16:20:00|3800.5|3794.5|3803.5|3797.5|3803.5|3797.5|3797.5|3791.5|99
1701447900000|2023-12-01 16:25:00|3804.5|3798.5|3811|3805|3812.5|3806.5|3803.5|3797.5|248
1701448200000|2023-12-01 16:30:00|3811.5|3805.5|3808.5|3802.5|3811.5|3805.5|3804|3798|147
1701448500000|2023-12-01 16:35:00|3809|3803|3811.5|3805.5|3813|3807|3808.5|3802.5|199
1701448800000|2023-12-01 16:40:00|3811|3805|3814.5|3808.5|3816.5|3810.5|3810.5|3804.5|182
1701449100000|2023-12-01 16:45:00|3815.5|3809.5|3816.5|3810.5|3818.5|3812.5|3812.5|3806.5|246
1701449400000|2023-12-01 16:50:00|3816|3810|3818.5|3812.5|3821.5|3815.5|3814.5|3808.5|173
1701449700000|2023-12-01 16:55:00|3819|3813|3816|3810|3819.5|3813.5|3815.5|3809.5|61
1701450000000|2023-12-01 17:00:00|3816.5|3810.5|3810.5|3804.5|3816.5|3810.5|3810.5|3804.5|90
1701450300000|2023-12-01 17:05:00|3810|3804|3815.5|3809.5|3816|3810|3810|3804|64
1701450600000|2023-12-01 17:10:00|3814.5|3808.5|3818|3812|3819|3813|3814|3808|57
1701450900000|2023-12-01 17:15:00|3817.5|3811.5|3813|3807|3819|3813|3810.5|3804.5|86
1701451200000|2023-12-01 17:20:00|3813.5|3807.5|3815|3809|3815.5|3809.5|3812.5|3806.5|43
1701451500000|2023-12-01 17:25:00|3814.5|3808.5|3819.5|3813.5|3820|3814|3814|3808|42
1701451800000|2023-12-01 17:30:00|3819|3813|3820.5|3814.5|3822.5|3816.5|3818|3812|38
1701452100000|2023-12-01 17:35:00|3821|3815|3823.5|3817.5|3824.5|3818.5|3820.5|3814.5|26
1701452400000|2023-12-01 17:40:00|3823|3817|3825.5|3819.5|3826.5|3820.5|3822|3816|47
1701452700000|2023-12-01 17:45:00|3825|3819|3829.5|3823.5|3830|3824|3824.5|3818.5|123
1701453000000|2023-12-01 17:50:00|3828.5|3822.5|3826.5|3820.5|3828.5|3822.5|3825.5|3819.5|129
1701453300000|2023-12-01 17:55:00|3827|3821|3827|3821|3828.5|3822.5|3826.5|3820.5|25
1701453600000|2023-12-01 18:00:00|3826.5|3820.5|3825.5|3819.5|3828.5|3822.5|3825.5|3819.5|20
1701453900000|2023-12-01 18:05:00|3825|3819|3824.5|3818.5|3825.5|3819.5|3822.5|3816.5|66
1701454200000|2023-12-01 18:10:00|3824|3818|3824.5|3818.5|3825.5|3819.5|3823|3817|61
1701454500000|2023-12-01 18:15:00|3824|3818|3821.5|3815.5|3825.5|3819.5|3820.5|3814.5|62
1701454800000|2023-12-01 18:20:00|3822|3816|3822.5|3816.5|3823|3817|3819.5|3813.5|51
1701455100000|2023-12-01 18:25:00|3822|3816|3820|3814|3822.5|3816.5|3819.5|3813.5|31
1701455400000|2023-12-01 18:30:00|3819.5|3813.5|3825.5|3819.5|3826|3820|3818.5|3812.5|65
1701455700000|2023-12-01 18:35:00|3826|3820|3825.5|3819.5|3828.5|3822.5|3824.5|3818.5|80
1701456000000|2023-12-01 18:40:00|3825|3819|3825.5|3819.5|3825.5|3819.5|3820.5|3814.5|97
1701456300000|2023-12-01 18:45:00|3825|3819|3827.5|3821.5|3828.5|3822.5|3824.5|3818.5|42
1701456600000|2023-12-01 18:50:00|3828|3822|3826.5|3820.5|3828.5|3822.5|3826|3820|39
1701456900000|2023-12-01 18:55:00|3826|3820|3828|3819|3828.5|3822.5|3825.5|3819|39
1701457200000|2023-12-01 19:00:00|3828.1|3819.1|3825.7|3816.7|3828.2|3819.2|3825|3816|0
1701457500000|2023-12-01 19:05:00|3825.1|3816.1|3825.8|3816.8|3827|3818|3824|3815|0
1701457800000|2023-12-01 19:10:00|3825.9|3816.9|3826|3817|3826.7|3817.7|3825.8|3816.8|0
1701458100000|2023-12-01 19:15:00|3825.3|3816.3|3823.7|3814.7|3825.5|3816.5|3823.7|3814.7|0
1701458400000|2023-12-01 19:20:00|3823.6|3814.6|3823.6|3814.6|3823.9|3814.9|3822.9|3813.9|0
1701458700000|2023-12-01 19:25:00|3823.5|3814.5|3823.4|3814.4|3823.6|3814.6|3822.5|3813.5|0
1701459000000|2023-12-01 19:30:00|3823.5|3814.5|3824.8|3815.8|3824.8|3815.8|3822.1|3813.1|0
1701459300000|2023-12-01 19:35:00|3824.9|3815.9|3824.3|3815.3|3824.9|3815.9|3823.3|3814.3|0
1701459600000|2023-12-01 19:40:00|3824.2|3815.2|3823.4|3814.4|3825.3|3816.3|3823.1|3814.1|0
1701459900000|2023-12-01 19:45:00|3823.3|3814.3|3824.2|3815.2|3824.3|3815.3|3823.3|3814.3|0
1701460200000|2023-12-01 19:50:00|3824.1|3815.1|3823|3814|3824.3|3815.3|3822.8|3813.8|0
1701460500000|2023-12-01 19:55:00|3823.1|3814.1|3823.4|3814.4|3823.4|3814.4|3822.4|3813.4|0
1701460800000|2023-12-01 20:00:00|3823.5|3814.5|3823.2|3814.2|3824.1|3815.1|3823.2|3814.2|0
1701461100000|2023-12-01 20:05:00|3823.1|3814.1|3824.8|3815.8|3824.8|3815.8|3822.9|3813.9|0
1701461400000|2023-12-01 20:10:00|3824.7|3815.7|3828.2|3819.2|3828.5|3819.5|3824.7|3815.7|0
1701461700000|2023-12-01 20:15:00|3828.1|3819.1|3828.1|3819.1|3828.2|3819.2|3827.3|3818.3|0
1701462000000|2023-12-01 20:20:00|3828|3819|3828|3819|3828.8|3819.8|3827.8|3818.8|0
1701462300000|2023-12-01 20:25:00|3828.7|3819.7|3829.9|3820.9|3831.2|3822.2|3828.1|3819.1|0
1701462600000|2023-12-01 20:30:00|3829.8|3820.8|3831.3|3822.3|3831.4|3822.4|3829.8|3820.8|0
1701462900000|2023-12-01 20:35:00|3831.2|3822.2|3830.8|3821.8|3831.3|3822.3|3830.8|3821.8|0
1701463200000|2023-12-01 20:40:00|3830.9|3821.9|3840.3|3831.3|3840.4|3831.4|3830.8|3821.8|0
1701463500000|2023-12-01 20:45:00|3840.2|3831.2|3841.7|3832.7|3841.7|3832.7|3839.6|3830.6|0
1701463800000|2023-12-01 20:50:00|3841.6|3832.6|3841.1|3832.1|3843|3834|3841.1|3832.1|0
1701464100000|2023-12-01 20:55:00|3841.3|3832.3|3841|3832|3843.6|3834.6|3840.4|3831.4|0
1701464400000|2023-12-01 21:00:00|3841.1|3832.1|3842.3|3833.3|3842.6|3833.6|3840.1|3831.1|0
1701464700000|2023-12-01 21:05:00|3842.2|3833.2|3842|3833|3842.6|3833.6|3841.5|3832.5|0
1701465000000|2023-12-01 21:10:00|3841.8|3832.8|3842|3833|3842|3833|3841.4|3832.4|0
1701465300000|2023-12-01 21:15:00|3842.1|3833.1|3842.7|3833.7|3842.7|3833.7|3841.8|3832.8|0
1701465600000|2023-12-01 21:20:00|3842.6|3833.6|3842.7|3833.7|3843|3834|3842.4|3833.4|0
1701465900000|2023-12-01 21:25:00|3842.9|3833.9|3842.5|3833.5|3842.9|3833.9|3842.5|3833.5|0
1701466200000|2023-12-01 21:30:00|3842.4|3833.4|3843|3834|3843.2|3834.2|3842.4|3833.4|0
1701466500000|2023-12-01 21:35:00|3842.9|3833.9|3842.7|3833.7|3842.9|3833.9|3842.5|3833.5|0
1701466800000|2023-12-01 21:40:00|3842.8|3833.8|3842.7|3833.7|3843.2|3834.2|3842.7|3833.7|0
1701467100000|2023-12-01 21:45:00|3842.8|3833.8|3843|3834|3843.1|3834.1|3842.8|3833.8|0
1701467400000|2023-12-01 21:50:00|3843.2|3834.2|3843.2|3834.2|3843.2|3834.2|3843|3834|0
1701467700000|2023-12-01 21:55:00|3843.4|3834.4|3844|3835|3844.4|3835.4|3843.4|3834.4|0
1701644400000|2023-12-03 23:00:00|3844.1|3835.1|3843.7|3834.7|3844.1|3835.1|3843|3834|0
1701644700000|2023-12-03 23:05:00|3843.6|3834.6|3842.7|3833.7|3843.9|3834.9|3841.9|3832.9|0
1701645000000|2023-12-03 23:10:00|3842.9|3833.9|3841.9|3832.9|3843.1|3834.1|3841.9|3832.9|0
1701645300000|2023-12-03 23:15:00|3842|3833|3842.6|3833.6|3843.1|3834.1|3841.9|3832.9|0
1701645600000|2023-12-03 23:20:00|3842.7|3833.7|3842.7|3833.7|3843.2|3834.2|3842.6|3833.6|0
1701645900000|2023-12-03 23:25:00|3842.9|3833.9|3842.4|3833.4|3843.1|3834.1|3842.4|3833.4|0
1701646200000|2023-12-03 23:30:00|3842.5|3833.5|3842.7|3833.7|3842.9|3833.9|3842.2|3833.2|0
1701646500000|2023-12-03 23:35:00|3842.5|3833.5|3842.7|3833.7|3842.7|3833.7|3842.2|3833.2|0
1701646800000|2023-12-03 23:40:00|3842.8|3833.8|3842.2|3833.2|3842.9|3833.9|3842.2|3833.2|0
1701647100000|2023-12-03 23:45:00|3842.3|3833.3|3842.1|3833.1|3842.3|3833.3|3842.1|3833.1|0
1701647400000|2023-12-03 23:50:00|3841.9|3832.9|3842.9|3833.9|3842.9|3833.9|3841.9|3832.9|0
1701647700000|2023-12-03 23:55:00|3843|3834|3843.8|3834.8|3843.9|3834.9|3842.9|3833.9|0
1701648000000|2023-12-04 00:00:00|3843.9|3834.9|3843.1|3834.1|3843.9|3834.9|3843.1|3834.1|0
1701648300000|2023-12-04 00:05:00|3842.9|3833.9|3842.7|3833.7|3842.9|3833.9|3842.4|3833.4|0
1701648600000|2023-12-04 00:10:00|3842.8|3833.8|3841.9|3832.9|3843.1|3834.1|3841.9|3832.9|0
1701648900000|2023-12-04 00:15:00|3842.1|3833.1|3839.9|3830.9|3842.1|3833.1|3839.6|3830.6|0
1701649200000|2023-12-04 00:20:00|3839.8|3830.8|3841.3|3832.3|3841.3|3832.3|3839.8|3830.8|0
1701649500000|2023-12-04 00:25:00|3841.4|3832.4|3840.8|3831.8|3841.5|3832.5|3840.8|3831.8|0
1701649800000|2023-12-04 00:30:00|3840.7|3831.7|3840.4|3831.4|3841|3832|3840.3|3831.3|0
1701650100000|2023-12-04 00:35:00|3840.6|3831.6|3837.4|3828.4|3840.8|3831.8|3837.3|3828.3|0
1701650400000|2023-12-04 00:40:00|3837.6|3828.6|3838.4|3829.4|3838.6|3829.6|3837.6|3828.6|0
1701650700000|2023-12-04 00:45:00|3838.2|3829.2|3840.7|3831.7|3840.7|3831.7|3838.1|3829.1|0
1701651000000|2023-12-04 00:50:00|3840.9|3831.9|3840.6|3831.6|3841.1|3832.1|3840.6|3831.6|0
1701651300000|2023-12-04 00:55:00|3840.7|3831.7|3840.1|3831.1|3840.7|3831.7|3840.1|3831.1|0
1701651600000|2023-12-04 01:00:00|3840.3|3831.3|3839.5|3830.5|3842.4|3833.4|3839.4|3830.4|0
1701651900000|2023-12-04 01:05:00|3839.4|3830.4|3840.2|3831.2|3840.4|3831.4|3839.4|3830.4|0
1701652200000|2023-12-04 01:10:00|3840.4|3831.4|3840.2|3831.2|3840.4|3831.4|3839.9|3830.9|0
1701652500000|2023-12-04 01:15:00|3839.8|3830.8|3849.5|3845.5|3862.5|3858.5|3817.5|3813.5|2041
1701652800000|2023-12-04 01:20:00|3849|3845|3858.5|3854.5|3863.5|3859.5|3848.5|3844.5|967
1701653100000|2023-12-04 01:25:00|3859|3855|3850.5|3846.5|3862.5|3858.5|3850.5|3846.5|415
1701653400000|2023-12-04 01:30:00|3848|3844|3813|3809|3848|3844|3807|3803|6191
1701653700000|2023-12-04 01:35:00|3812.5|3808.5|3815.5|3811.5|3815.5|3811.5|3802|3798|3355
1701654000000|2023-12-04 01:40:00|3816.5|3812.5|3816.5|3812.5|3824.5|3820.5|3811.5|3807.5|2185
1701654300000|2023-12-04 01:45:00|3817|3813|3813.5|3809.5|3820.5|3816.5|3805.5|3801.5|1619
1701654600000|2023-12-04 01:50:00|3813|3809|3831.5|3827.5|3831.5|3827.5|3813|3809|1975
1701654900000|2023-12-04 01:55:00|3831|3827|3822|3818|3834.5|3830.5|3822|3818|1294
1701655200000|2023-12-04 02:00:00|3821.5|3817.5|3809.5|3805.5|3821.5|3817.5|3807|3803|1369
1701655500000|2023-12-04 02:05:00|3810.5|3806.5|3798.5|3794.5|3815.5|3811.5|3795.5|3791.5|1489
1701655800000|2023-12-04 02:10:00|3799|3795|3790.5|3786.5|3803.5|3799.5|3789.5|3785.5|1773
1701656100000|2023-12-04 02:15:00|3791.5|3787.5|3804|3800|3806.5|3802.5|3791|3787|1595
1701656400000|2023-12-04 02:20:00|3803.5|3799.5|3801.5|3797.5|3804.5|3800.5|3791.5|3787.5|1082
1701656700000|2023-12-04 02:25:00|3801|3797|3809.5|3805.5|3813.5|3809.5|3797|3793|1224
1701657000000|2023-12-04 02:30:00|3809|3805|3804.5|3800.5|3817.5|3813.5|3803.5|3799.5|1045
1701657300000|2023-12-04 02:35:00|3805.5|3801.5|3798.5|3794.5|3807.5|3803.5|3797.5|3793.5|1108
1701657600000|2023-12-04 02:40:00|3798|3794|3799.5|3795.5|3802.5|3798.5|3791.5|3787.5|1194
1701657900000|2023-12-04 02:45:00|3798.5|3794.5|3797.5|3793.5|3804.5|3800.5|3795.5|3791.5|765
1701658200000|2023-12-04 02:50:00|3798|3794|3801.5|3797.5|3806.5|3802.5|3797.5|3793.5|555
1701658500000|2023-12-04 02:55:00|3800.5|3796.5|3800|3796|3807.5|3803.5|3798.5|3794.5|546
1701658800000|2023-12-04 03:00:00|3799.5|3795.5|3812|3808|3812|3808|3797.5|3793.5|731
1701659100000|2023-12-04 03:05:00|3811|3807|3802|3798|3813|3809|3801|3797|727
1701659400000|2023-12-04 03:10:00|3801.5|3797.5|3801|3797|3803|3799|3797|3793|606
1701659700000|2023-12-04 03:15:00|3800|3796|3794|3790|3802|3798|3792|3788|648
1701660000000|2023-12-04 03:20:00|3794.5|3790.5|3794.5|3790.5|3796|3792|3790|3786|554
1701660300000|2023-12-04 03:25:00|3795|3791|3791|3787|3796.5|3792.5|3791|3787|380
1701660600000|2023-12-04 03:30:00|3791.5|3787.5|3788|3784|3793|3789|3787|3783|264
1701660900000|2023-12-04 03:35:00|3788.5|3784.5|3784|3780|3790|3786|3783|3779|760
1701661200000|2023-12-04 03:40:00|3785|3781|3782|3778|3786|3782|3780|3776|515
1701661500000|2023-12-04 03:45:00|3783|3779|3783|3779|3786|3782|3781|3777|338
1701661800000|2023-12-04 03:50:00|3783.5|3779.5|3788|3784|3789|3785|3783|3779|293
1701662100000|2023-12-04 03:55:00|3788.5|3784.5|3785.5|3781.5|3789|3785|3784|3780|245
1701662400000|2023-12-04 04:00:00|3787.7|3778.7|3787.5|3778.5|3787.8|3778.8|3787.5|3778.5|0
1701662700000|2023-12-04 04:05:00|3787.7|3778.7|3787.7|3778.7|3787.7|3778.7|3787.5|3778.5|0
1701663000000|2023-12-04 04:10:00|3787.8|3778.8|3788|3779|3788|3779|3787.7|3778.7|0
1701663300000|2023-12-04 04:15:00|3788.1|3779.1|3788.3|3779.3|3788.3|3779.3|3788.1|3779.1|0
1701663600000|2023-12-04 04:20:00|3788.4|3779.4|3788.5|3779.5|3788.7|3779.7|3788.1|3779.1|0
1701663900000|2023-12-04 04:25:00|3788.4|3779.4|3788.7|3779.7|3788.7|3779.7|3788.4|3779.4|0
1701664200000|2023-12-04 04:30:00|3788.5|3779.5|3788.3|3779.3|3788.5|3779.5|3788.2|3779.2|0
1701664500000|2023-12-04 04:35:00|3788.2|3779.2|3788.2|3779.2|3788.2|3779.2|3788|3779|0
1701664800000|2023-12-04 04:40:00|3788.4|3779.4|3788.9|3779.9|3789.2|3780.2|3788.2|3779.2|0
1701665100000|2023-12-04 04:45:00|3789.1|3780.1|3789.4|3780.4|3789.6|3780.6|3788.5|3779.5|0
1701665400000|2023-12-04 04:50:00|3789.6|3780.6|3789.4|3780.4|3789.6|3780.6|3789.4|3780.4|0
1701665700000|2023-12-04 04:55:00|3789.3|3780.3|3789.4|3780.4|3789.6|3780.6|3789.2|3780.2|0
1701666000000|2023-12-04 05:00:00|3784|3780|3777|3773|3787|3783|3775|3771|1310
1701666300000|2023-12-04 05:05:00|3778|3774|3782|3778|3786|3782|3778|3774|830
1701666600000|2023-12-04 05:10:00|3781|3777|3782|3778|3787|3783|3780.5|3776.5|404
1701666900000|2023-12-04 05:15:00|3781.5|3777.5|3778.5|3774.5|3783.5|3779.5|3774|3770|677
1701667200000|2023-12-04 05:20:00|3778|3774|3783|3779|3784|3780|3778|3774|624
1701667500000|2023-12-04 05:25:00|3782.5|3778.5|3789|3785|3790|3786|3781|3777|723
1701667800000|2023-12-04 05:30:00|3788|3784|3794.5|3790.5|3795|3791|3787|3783|626
1701668100000|2023-12-04 05:35:00|3795|3791|3799|3795|3803|3799|3793|3789|940
1701668400000|2023-12-04 05:40:00|3798|3794|3790|3786|3800|3796|3790|3786|557
1701668700000|2023-12-04 05:45:00|3790.5|3786.5|3787|3783|3792|3788|3785|3781|514
1701669000000|2023-12-04 05:50:00|3786|3782|3787|3783|3787|3783|3781|3777|587
1701669300000|2023-12-04 05:55:00|3786.5|3782.5|3784|3780|3788|3784|3783|3779|461
1701669600000|2023-12-04 06:00:00|3784.5|3780.5|3790|3786|3791|3787|3782|3778|554
1701669900000|2023-12-04 06:05:00|3789.5|3785.5|3785|3781|3791|3787|3785|3781|542
1701670200000|2023-12-04 06:10:00|3785.5|3781.5|3784|3780|3790|3786|3783|3779|723
1701670500000|2023-12-04 06:15:00|3785|3781|3782|3778|3787.5|3783.5|3781|3777|332
1701670800000|2023-12-04 06:20:00|3782.5|3778.5|3781.5|3777.5|3786|3782|3780.5|3776.5|518
1701671100000|2023-12-04 06:25:00|3781|3777|3782|3778|3782|3778|3779|3775|369
1701671400000|2023-12-04 06:30:00|3783|3779|3780|3776|3788|3784|3780|3776|491
1701671700000|2023-12-04 06:35:00|3780.5|3776.5|3779|3775|3783|3779|3778|3774|482
1701672000000|2023-12-04 06:40:00|3779.5|3775.5|3773|3769|3780.5|3776.5|3773|3769|555
1701672300000|2023-12-04 06:45:00|3774|3770|3773.5|3769.5|3776|3772|3771|3767|846
1701672600000|2023-12-04 06:50:00|3774|3770|3767|3763|3777|3773|3767|3763|899
1701672900000|2023-12-04 06:55:00|3767.5|3763.5|3761.5|3757.5|3768|3764|3761|3757|1358
1701673200000|2023-12-04 07:00:00|3762|3758|3761|3757|3768|3764|3760|3756|1002
1701673500000|2023-12-04 07:05:00|3760|3756|3756|3752|3761|3757|3753|3749|1317
1701673800000|2023-12-04 07:10:00|3757|3753|3755|3751|3762|3758|3755|3751|1470
1701674100000|2023-12-04 07:15:00|3756|3752|3753|3749|3757|3753|3750|3746|1080
1701674400000|2023-12-04 07:20:00|3754|3750|3760.5|3756.5|3762|3758|3752.5|3748.5|968
1701674700000|2023-12-04 07:25:00|3760|3756|3765|3761|3766|3762|3760|3756|716
1701675000000|2023-12-04 07:30:00|3764|3760|3770|3766|3770|3766|3763|3759|1850
1701675300000|2023-12-04 07:35:00|3769|3765|3772|3768|3772|3768|3764.5|3760.5|1476
1701675600000|2023-12-04 07:40:00|3771|3767|3766|3762|3772.5|3768.5|3763|3759|1384
1701675900000|2023-12-04 07:45:00|3765.5|3761.5|3768|3764|3769|3765|3765|3761|1561
1701676200000|2023-12-04 07:50:00|3767.5|3763.5|3768|3764|3772.5|3768.5|3765|3761|1796
1701676500000|2023-12-04 07:55:00|3769|3765|3762|3758|3769|3765|3759|3755|1805
1701676800000|2023-12-04 08:00:00|3763|3759|3767|3763|3768|3764|3760|3756|980
1701677100000|2023-12-04 08:05:00|3767.5|3763.5|3757|3753|3770|3766|3755|3751|3777
1701677400000|2023-12-04 08:10:00|3758|3754|3766|3762|3766|3762|3756|3752|1625
1701677700000|2023-12-04 08:15:00|3765|3761|3767|3763|3767|3763|3763|3759|611
1701678000000|2023-12-04 08:20:00|3768|3764|3772|3768|3773|3769|3768|3764|3248
1701678300000|2023-12-04 08:25:00|3771.5|3767.5|3771|3767|3774|3770|3769.5|3765.5|567
1701678600000|2023-12-04 08:30:00|3773|3764|3774.3|3765.3|3774.9|3765.9|3773|3764|1
1701678900000|2023-12-04 08:35:00|3774.5|3765.5|3774.8|3765.8|3775|3766|3773.7|3764.7|0
1701679200000|2023-12-04 08:40:00|3775|3766|3775.1|3766.1|3775.2|3766.2|3774.6|3765.6|0
1701679500000|2023-12-04 08:45:00|3774.9|3765.9|3776.1|3767.1|3776.1|3767.1|3774.3|3765.3|0
1701679800000|2023-12-04 08:50:00|3776|3767|3774.4|3765.4|3776.4|3767.4|3774.3|3765.3|0
1701680100000|2023-12-04 08:55:00|3774.3|3765.3|3773.7|3764.7|3774.6|3765.6|3773.6|3764.6|0
1701680400000|2023-12-04 09:00:00|3773.8|3764.8|3772.8|3763.8|3774.2|3765.2|3772.8|3763.8|0
1701680700000|2023-12-04 09:05:00|3772.7|3763.7|3770.2|3761.2|3772.7|3763.7|3770.1|3761.1|0
1701681000000|2023-12-04 09:10:00|3770.4|3761.4|3770|3761|3770.7|3761.7|3769.7|3760.7|0
1701681300000|2023-12-04 09:15:00|3769.9|3760.9|3772.5|3766.5|3772.5|3766.5|3765.5|3759.5|186
1701681600000|2023-12-04 09:20:00|3773|3767|3771.5|3765.5|3774|3768|3770|3764|46
1701681900000|2023-12-04 09:25:00|3772|3766|3778|3772|3779|3773|3772|3766|113
1701682200000|2023-12-04 09:30:00|3778.5|3772.5|3778.5|3772.5|3779.5|3773.5|3777|3771|41
1701682500000|2023-12-04 09:35:00|3778|3772|3773.5|3767.5|3778.5|3772.5|3772|3766|29
1701682800000|2023-12-04 09:40:00|3773|3767|3774.5|3768.5|3775|3769|3772|3766|42
1701683100000|2023-12-04 09:45:00|3775|3769|3777|3771|3778|3772|3774|3768|13
1701683400000|2023-12-04 09:50:00|3776.5|3770.5|3778|3772|3778.5|3772.5|3775|3769|30
1701683700000|2023-12-04 09:55:00|3778.5|3772.5|3777|3771|3779|3773|3777|3771|12
1701684000000|2023-12-04 10:00:00|3776.5|3770.5|3775.5|3769.5|3777.5|3771.5|3775.5|3769.5|20
1701684300000|2023-12-04 10:05:00|3776|3770|3774|3768|3776|3770|3773.5|3767.5|21
1701684600000|2023-12-04 10:10:00|3773.5|3767.5|3774|3768|3774|3768|3771|3765|17
1701684900000|2023-12-04 10:15:00|3774.5|3767.5|3776.5|3769.5|3776.5|3769.5|3773.5|3766.5|3
1701685200000|2023-12-04 10:20:00|3775.5|3768.5|3775.5|3768.5|3775.5|3768.5|3774.5|3767.5|18
1701685500000|2023-12-04 10:25:00|3774.5|3767.5|3776.5|3768.5|3776.5|3769.5|3774.5|3767.5|1
1701685800000|2023-12-04 10:30:00|3775.5|3769.5|3777.5|3770.5|3777.5|3770.5|3775.5|3768.5|3
1701686100000|2023-12-04 10:35:00|3776.5|3769.5|3775.5|3768.5|3777.5|3770.5|3775.5|3768.5|16
1701686400000|2023-12-04 10:40:00|3774.5|3767.5|3771.5|3764.5|3775.5|3768.5|3771.5|3763.5|26
1701686700000|2023-12-04 10:45:00|3772.5|3765.5|3772.5|3765.5|3773.5|3766.5|3771.5|3764.5|53
1701687000000|2023-12-04 10:50:00|3773.5|3766.5|3776.5|3769.5|3776.5|3769.5|3772.5|3765.5|132
1701687300000|2023-12-04 10:55:00|3775.5|3768.5|3775.5|3768.5|3776.5|3768.5|3774.5|3767.5|34
1701687600000|2023-12-04 11:00:00|3777.5|3767.5|3778.5|3771.5|3779.5|3772.5|3776.5|3767.5|88
1701687900000|2023-12-04 11:05:00|3777.5|3770.5|3775.5|3768.5|3778.5|3771.5|3774.5|3767.5|11
1701688200000|2023-12-04 11:10:00|3776.5|3767.5|3775.5|3768.5|3776.5|3769.5|3775.5|3767.5|1
1701688500000|2023-12-04 11:15:00|3776.5|3769.5|3776.5|3769.5|3776.5|3769.5|3775.5|3768.5|2
1701688800000|2023-12-04 11:20:00|3777.5|3770.5|3777.5|3770.5|3777.5|3770.5|3776.5|3769.5|0
1701689100000|2023-12-04 11:25:00|3776.5|3769.5|3778.5|3771.5|3778.5|3771.5|3776.5|3769.5|16
1701689400000|2023-12-04 11:30:00|3779.5|3772.5|3778.5|3771.5|3779.5|3772.5|3777.5|3769.5|13
1701689700000|2023-12-04 11:35:00|3777.5|3770.5|3777.5|3769.5|3777.5|3771.5|3775.5|3768.5|9
1701690000000|2023-12-04 11:40:00|3778.5|3770.5|3778.5|3771.5|3779.5|3771.5|3777.5|3770.5|5
1701690300000|2023-12-04 11:45:00|3777.5|3770.5|3776.5|3769.5|3779.5|3772.5|3776.5|3769.5|19
1701690600000|2023-12-04 11:50:00|3775.5|3768.5|3777.5|3769.5|3777.5|3769.5|3775.5|3767.5|17
1701690900000|2023-12-04 11:55:00|3776.5|3768.5|3776.5|3768.5|3776.5|3769.5|3775.5|3767.5|7
1701691200000|2023-12-04 12:00:00|3775.5|3767.5|3773.5|3765.5|3776.5|3768.5|3772.5|3765.5|33
1701691500000|2023-12-04 12:05:00|3774.5|3766.5|3773.5|3766.5|3775.5|3768.5|3773.5|3765.5|24
1701691800000|2023-12-04 12:10:00|3774.5|3767.5|3773.5|3765.5|3774.5|3767.5|3770.5|3763.5|17
1701692100000|2023-12-04 12:15:00|3772.5|3766.5|3773.5|3765.5|3773.5|3766.5|3771.5|3764.5|46
1701692400000|2023-12-04 12:20:00|3772.5|3766.5|3773.5|3765.5|3773.5|3766.5|3772.5|3764.5|0
1701692700000|2023-12-04 12:25:00|3772.5|3766.5|3774.5|3767.5|3775.5|3767.5|3772.5|3765.5|8
1701693000000|2023-12-04 12:30:00|3773.5|3766.5|3776.5|3768.5|3776.5|3768.5|3772.5|3765.5|5
1701693300000|2023-12-04 12:35:00|3775.5|3767.5|3774.5|3767.5|3775.5|3768.5|3774.5|3767.5|1
1701693600000|2023-12-04 12:40:00|3773.5|3766.5|3773.5|3766.5|3774.5|3767.5|3773.5|3766.5|1
1701693900000|2023-12-04 12:45:00|3774.5|3767.5|3774.5|3767.5|3775.5|3768.5|3774.5|3767.5|3
1701694200000|2023-12-04 12:50:00|3775.5|3768.5|3775.5|3768.5|3775.5|3768.5|3774.5|3767.5|1
1701694500000|2023-12-04 12:55:00|3776.5|3769.5|3776.5|3769.5|3777.5|3770.5|3776.5|3768.5|13
1701694800000|2023-12-04 13:00:00|3775.5|3768.5|3775.5|3768.5|3776.5|3769.5|3774.5|3766.5|7
1701695100000|2023-12-04 13:05:00|3774.5|3767.5|3775.5|3767.5|3776.5|3768.5|3773.5|3766.5|4
1701695400000|2023-12-04 13:10:00|3774.5|3768.5|3775.5|3767.5|3775.5|3768.5|3774.5|3767.5|16
1701695700000|2023-12-04 13:15:00|3774.5|3768.5|3776.5|3769.5|3777.5|3770.5|3774.5|3767.5|21
1701696000000|2023-12-04 13:20:00|3775.5|3768.5|3775.5|3768.5|3777.5|3770.5|3774.5|3767.5|22
1701696300000|2023-12-04 13:25:00|3774.5|3767.5|3774.5|3766.5|3776.5|3769.5|3773.5|3766.5|44
1701696600000|2023-12-04 13:30:00|3773.5|3765.5|3773.5|3765.5|3774.5|3766.5|3772.5|3765.5|47
1701696900000|2023-12-04 13:35:00|3772.5|3766.5|3770.5|3763.5|3773.5|3766.5|3768.5|3761.5|70
1701697200000|2023-12-04 13:40:00|3771.5|3764.5|3772.5|3764.5|3773.5|3765.5|3770.5|3763.5|16
1701697500000|2023-12-04 13:45:00|3771.5|3763.5|3771.5|3763.5|3772.5|3764.5|3770.5|3763.5|9
1701697800000|2023-12-04 13:50:00|3770.5|3764.5|3772.5|3764.5|3772.5|3765.5|3770.5|3762.5|19
1701698100000|2023-12-04 13:55:00|3773.5|3765.5|3770.5|3764.5|3773.5|3766.5|3770.5|3763.5|19
1701698400000|2023-12-04 14:00:00|3771|3765|3769|3763|3771|3765|3768|3762|24
1701698700000|2023-12-04 14:05:00|3768.5|3762.5|3768|3762|3771|3765|3767|3761|27
1701699000000|2023-12-04 14:10:00|3768.5|3762.5|3765|3759|3769|3763|3765|3759|20
1701699300000|2023-12-04 14:15:00|3765.5|3759.5|3764.5|3758.5|3766|3760|3763|3757|31
1701699600000|2023-12-04 14:20:00|3765|3759|3766|3760|3767|3761|3763.5|3757.5|21
1701699900000|2023-12-04 14:25:00|3765.5|3759.5|3770|3764|3770.5|3764.5|3765.5|3759.5|27
1701700200000|2023-12-04 14:30:00|3770.5|3764.5|3767|3761|3771.5|3765.5|3759.5|3753.5|608
1701700500000|2023-12-04 14:35:00|3767.5|3761.5|3775.5|3769.5|3778.5|3772.5|3764|3758|181
1701700800000|2023-12-04 14:40:00|3776|3770|3772.5|3766.5|3784|3778|3770.5|3764.5|143
1701701100000|2023-12-04 14:45:00|3773|3767|3786.5|3780.5|3787|3781|3770.5|3764.5|106
1701701400000|2023-12-04 14:50:00|3786|3780|3776|3770|3786.5|3780.5|3773|3767|129
1701701700000|2023-12-04 14:55:00|3776.5|3770.5|3781.5|3775.5|3783|3777|3776.5|3770.5|178
1701702000000|2023-12-04 15:00:00|3782|3776|3782.5|3776.5|3787|3781|3780.5|3774.5|104
1701702300000|2023-12-04 15:05:00|3782|3776|3780.5|3774.5|3787|3781|3779|3773|55
1701702600000|2023-12-04 15:10:00|3780|3774|3769|3763|3782|3776|3768.5|3762.5|93
1701702900000|2023-12-04 15:15:00|3768.5|3762.5|3770.5|3764.5|3774.5|3768.5|3767|3761|52
1701703200000|2023-12-04 15:20:00|3770|3764|3772|3766|3775|3769|3770|3764|40
1701703500000|2023-12-04 15:25:00|3771.5|3765.5|3764|3758|3773.5|3767.5|3763|3757|77
1701703800000|2023-12-04 15:30:00|3765|3759|3756.5|3750.5|3766.5|3760.5|3756|3750|135
1701704100000|2023-12-04 15:35:00|3757|3751|3763.5|3757.5|3763.5|3757.5|3755|3749|98
1701704400000|2023-12-04 15:40:00|3764|3758|3767.5|3761.5|3767.5|3761.5|3762|3756|65
1701704700000|2023-12-04 15:45:00|3768|3762|3770.5|3764.5|3770.5|3764.5|3765|3759|26
1701705000000|2023-12-04 15:50:00|3770|3764|3764|3758|3770|3764|3762|3756|46
1701705300000|2023-12-04 15:55:00|3763.5|3757.5|3761|3755|3766|3760|3760.5|3754.5|30
1701705600000|2023-12-04 16:00:00|3760.5|3754.5|3760|3754|3764|3758|3759.5|3753.5|44
1701705900000|2023-12-04 16:05:00|3759.5|3753.5|3758|3752|3760.5|3754.5|3755|3749|67
1701706200000|2023-12-04 16:10:00|3758.5|3752.5|3767|3761|3767.5|3761.5|3758|3752|51
1701706500000|2023-12-04 16:15:00|3766.5|3760.5|3766|3760|3767.5|3761.5|3765|3759|47
1701706800000|2023-12-04 16:20:00|3766.5|3760.5|3765|3759|3767|3761|3764|3758|59
1701707100000|2023-12-04 16:25:00|3764.5|3758.5|3765|3759|3765.5|3759.5|3763|3757|40
1701707400000|2023-12-04 16:30:00|3764.5|3758.5|3759|3753|3765|3759|3759|3753|33
1701707700000|2023-12-04 16:35:00|3759.5|3753.5|3758|3752|3760.5|3754.5|3756|3750|85
1701708000000|2023-12-04 16:40:00|3758.5|3752.5|3757|3751|3759.5|3753.5|3757|3751|33
1701708300000|2023-12-04 16:45:00|3757.5|3751.5|3761|3755|3763|3757|3757|3751|44
1701708600000|2023-12-04 16:50:00|3760.5|3754.5|3761|3755|3764|3758|3760|3754|61
1701708900000|2023-12-04 16:55:00|3761.5|3755.5|3767.5|3761.5|3770|3764|3761.5|3755.5|28
1701709200000|2023-12-04 17:00:00|3768|3762|3766|3760|3768|3762|3765|3759|18
1701709500000|2023-12-04 17:05:00|3765.5|3759.5|3768.5|3762.5|3769|3763|3765.5|3759.5|21
1701709800000|2023-12-04 17:10:00|3769|3763|3771|3765|3771|3765|3768|3762|8
1701710100000|2023-12-04 17:15:00|3770.5|3764.5|3771|3765|3771.5|3765.5|3769|3763|29
1701710400000|2023-12-04 17:20:00|3771.5|3765.5|3772|3766|3773|3767|3771|3765|63
1701710700000|2023-12-04 17:25:00|3771.5|3765.5|3770|3764|3773|3767|3769.5|3763.5|13
1701711000000|2023-12-04 17:30:00|3770.5|3764.5|3770.5|3764.5|3771.5|3765.5|3769|3763|9
1701711300000|2023-12-04 17:35:00|3770|3764|3768|3762|3771|3765|3767|3761|8
1701711600000|2023-12-04 17:40:00|3767.5|3761.5|3768|3762|3768.5|3762.5|3767|3761|8
1701711900000|2023-12-04 17:45:00|3768.5|3762.5|3768|3762|3768.5|3762.5|3767.5|3761.5|7
1701712200000|2023-12-04 17:50:00|3767.5|3761.5|3769.5|3763.5|3771|3765|3766.5|3760.5|17
1701712500000|2023-12-04 17:55:00|3769|3763|3770|3764|3770.5|3764.5|3769|3763|5
1701712800000|2023-12-04 18:00:00|3770.5|3764.5|3767|3761|3771|3765|3767|3761|17
1701713100000|2023-12-04 18:05:00|3767.5|3761.5|3763.5|3757.5|3768|3762|3763|3757|27
1701713400000|2023-12-04 18:10:00|3763|3757|3761|3755|3765|3759|3761|3755|20
1701713700000|2023-12-04 18:15:00|3761.5|3755.5|3760.5|3754.5|3762|3756|3760|3754|16
1701714000000|2023-12-04 18:20:00|3760|3754|3758|3752|3760|3754|3757|3751|22
1701714300000|2023-12-04 18:25:00|3759|3753|3758|3752|3760.5|3754.5|3757.5|3751.5|19
1701714600000|2023-12-04 18:30:00|3757.5|3751.5|3758|3752|3759.5|3753.5|3757|3751|11
1701714900000|2023-12-04 18:35:00|3757.5|3751.5|3756.5|3750.5|3758|3752|3756.5|3750.5|22
1701715200000|2023-12-04 18:40:00|3756|3750|3755|3749|3757.5|3751.5|3755|3749|16
1701715500000|2023-12-04 18:45:00|3754.5|3748.5|3757|3751|3758.5|3752.5|3754|3748|35
1701715800000|2023-12-04 18:50:00|3757.5|3751.5|3757|3751|3758.5|3752.5|3756|3750|12
1701716100000|2023-12-04 18:55:00|3757.5|3751.5|3759|3750|3761|3755|3757|3750|81
1701716400000|2023-12-04 19:00:00|3759.1|3750.1|3758.5|3749.5|3759.2|3750.2|3758.5|3749.5|0
1701716700000|2023-12-04 19:05:00|3758.6|3749.6|3758.6|3749.6|3758.7|3749.7|3757.7|3748.7|0
1701717000000|2023-12-04 19:10:00|3758.7|3749.7|3759.9|3750.9|3759.9|3750.9|3758.7|3749.7|0
1701717300000|2023-12-04 19:15:00|3760|3751|3759.1|3750.1|3760|3751|3759.1|3750.1|0
1701717600000|2023-12-04 19:20:00|3759.2|3750.2|3758.2|3749.2|3759.3|3750.3|3758.2|3749.2|0
1701717900000|2023-12-04 19:25:00|3758.3|3749.3|3758.3|3749.3|3759|3750|3758.1|3749.1|0
1701718200000|2023-12-04 19:30:00|3758.4|3749.4|3757|3748|3758.6|3749.6|3756.8|3747.8|0
1701718500000|2023-12-04 19:35:00|3757.1|3748.1|3757.8|3748.8|3758.2|3749.2|3757.1|3748.1|0
1701718800000|2023-12-04 19:40:00|3757.2|3748.2|3757.9|3748.9|3758.1|3749.1|3757.1|3748.1|0
1701719100000|2023-12-04 19:45:00|3757.8|3748.8|3757.9|3748.9|3758|3749|3756.8|3747.8|0
1701719400000|2023-12-04 19:50:00|3757.2|3748.2|3757.7|3748.7|3757.9|3748.9|3757.1|3748.1|0
1701719700000|2023-12-04 19:55:00|3757.8|3748.8|3757.7|3748.7|3758.1|3749.1|3757|3748|0
1701720000000|2023-12-04 20:00:00|3757.8|3748.8|3758.1|3749.1|3758.6|3749.6|3757|3748|0
1701720300000|2023-12-04 20:05:00|3758|3749|3756.7|3747.7|3758.2|3749.2|3756.6|3747.6|0
1701720600000|2023-12-04 20:10:00|3756.8|3747.8|3759.2|3750.2|3759.3|3750.3|3756.8|3747.8|0
1701720900000|2023-12-04 20:15:00|3759.3|3750.3|3760.1|3751.1|3760.1|3751.1|3758.3|3749.3|0
1701721200000|2023-12-04 20:20:00|3760.2|3751.2|3758.2|3749.2|3761|3752|3758.2|3749.2|0
1701721500000|2023-12-04 20:25:00|3758.3|3749.3|3758.4|3749.4|3758.4|3749.4|3758|3749|0
1701721800000|2023-12-04 20:30:00|3758.5|3749.5|3758.9|3749.9|3759.2|3750.2|3757.9|3748.9|0
1701722100000|2023-12-04 20:35:00|3758.8|3749.8|3761.3|3752.3|3761.8|3752.8|3758|3749|0
1701722400000|2023-12-04 20:40:00|3761.2|3752.2|3763.1|3754.1|3763.1|3754.1|3761.2|3752.2|0
1701722700000|2023-12-04 20:45:00|3763.2|3754.2|3763.2|3754.2|3763.9|3754.9|3762.9|3753.9|0
1701723000000|2023-12-04 20:50:00|3763.3|3754.3|3764.1|3755.1|3765.2|3756.2|3763.3|3754.3|0
1701723300000|2023-12-04 20:55:00|3764|3755|3764.9|3755.9|3766.9|3757.9|3763.4|3754.4|0
1701723600000|2023-12-04 21:00:00|3765.2|3756.2|3763.3|3754.3|3765.4|3756.4|3762.6|3753.6|0
1701723900000|2023-12-04 21:05:00|3763.1|3754.1|3763.5|3754.5|3764|3755|3762.9|3753.9|0
1701724200000|2023-12-04 21:10:00|3763.3|3754.3|3763.7|3754.7|3763.8|3754.8|3763.3|3754.3|0
1701724500000|2023-12-04 21:15:00|3763.6|3754.6|3763.7|3754.7|3764|3755|3763.3|3754.3|0
1701724800000|2023-12-04 21:20:00|3763.8|3754.8|3763.7|3754.7|3764.2|3755.2|3763.7|3754.7|0
1701725100000|2023-12-04 21:25:00|3763.8|3754.8|3763.7|3754.7|3764|3755|3763.7|3754.7|0
1701725400000|2023-12-04 21:30:00|3763.5|3754.5|3763.2|3754.2|3763.5|3754.5|3763.2|3754.2|0
1701725700000|2023-12-04 21:35:00|3763.1|3754.1|3763.2|3754.2|3763.2|3754.2|3762.8|3753.8|0
1701726000000|2023-12-04 21:40:00|3763|3754|3763.5|3754.5|3763.7|3754.7|3763|3754|0
1701726300000|2023-12-04 21:45:00|3763.4|3754.4|3763|3754|3763.5|3754.5|3763|3754|0
1701726600000|2023-12-04 21:50:00|3763.2|3754.2|3763.2|3754.2|3763.2|3754.2|3763|3754|0
1701726900000|2023-12-04 21:55:00|3763.3|3754.3|3763.5|3754.5|3763.7|3754.7|3762.9|3753.9|0
1701727200000|2023-12-04 22:00:00|3763.4|3754.4|3763.1|3754.1|3763.5|3754.5|3763.1|3754.1|0
1701728100000|2023-12-04 22:15:00|3763.4|3754.4|3763.6|3754.6|3763.6|3754.6|3763.4|3754.4|0
1701728400000|2023-12-04 22:20:00|3763.3|3754.3|3763.4|3754.4|3763.4|3754.4|3763.2|3754.2|0
1701729000000|2023-12-04 22:30:00|3763.3|3754.3|3763.3|3754.3|3763.3|3754.3|3763.3|3754.3|0
1701729300000|2023-12-04 22:35:00|3763.5|3754.5|3763.5|3754.5|3763.6|3754.6|3763.3|3754.3|0
1701729600000|2023-12-04 22:40:00|3763.4|3754.4|3763.4|3754.4|3763.5|3754.5|3763.2|3754.2|0
1701729900000|2023-12-04 22:45:00|3762.8|3753.8|3763.2|3754.2|3763.2|3754.2|3762.7|3753.7|0
1701730200000|2023-12-04 22:50:00|3763.1|3754.1|3763.1|3754.1|3763.1|3754.1|3763.1|3754.1|0
1701730500000|2023-12-04 22:55:00|3763.2|3754.2|3763.2|3754.2|3763.2|3754.2|3763.1|3754.1|0
1701730800000|2023-12-04 23:00:00|3763.6|3754.6|3762.5|3753.5|3763.8|3754.8|3762.3|3753.3|0
1701731100000|2023-12-04 23:05:00|3762.7|3753.7|3763.2|3754.2|3763.2|3754.2|3762.5|3753.5|0
1701731400000|2023-12-04 23:10:00|3763|3754|3762.8|3753.8|3763.2|3754.2|3762.5|3753.5|0
1701731700000|2023-12-04 23:15:00|3762.7|3753.7|3762.3|3753.3|3762.7|3753.7|3762|3753|0
1701732000000|2023-12-04 23:20:00|3762.2|3753.2|3762|3753|3762.3|3753.3|3761.8|3752.8|0
1701732300000|2023-12-04 23:25:00|3761.9|3752.9|3762|3753|3762|3753|3761.7|3752.7|0
1701732600000|2023-12-04 23:30:00|3762.2|3753.2|3761|3752|3762.2|3753.2|3760.7|3751.7|0
1701732900000|2023-12-04 23:35:00|3761.2|3752.2|3760|3751|3761.2|3752.2|3760|3751|0
1701733200000|2023-12-04 23:40:00|3760.1|3751.1|3760|3751|3760.3|3751.3|3760|3751|0
1701733500000|2023-12-04 23:45:00|3759.8|3750.8|3760.1|3751.1|3760.1|3751.1|3759.8|3750.8|0
1701733800000|2023-12-04 23:50:00|3760|3751|3760.3|3751.3|3760.3|3751.3|3759.8|3750.8|0
1701734100000|2023-12-04 23:55:00|3760.5|3751.5|3760.5|3751.5|3760.5|3751.5|3760.5|3751.5|0
1701734400000|2023-12-05 00:00:00|3760.6|3751.6|3760.8|3751.8|3761|3752|3760.5|3751.5|0
1701734700000|2023-12-05 00:05:00|3760.7|3751.7|3760.9|3751.9|3760.9|3751.9|3760.5|3751.5|0
1701735000000|2023-12-05 00:10:00|3761.1|3752.1|3760.9|3751.9|3761.1|3752.1|3760.8|3751.8|0
1701735300000|2023-12-05 00:15:00|3760.8|3751.8|3760.3|3751.3|3761.1|3752.1|3760.3|3751.3|0
1701735600000|2023-12-05 00:20:00|3760.5|3751.5|3760.8|3751.8|3760.8|3751.8|3760.3|3751.3|0
1701735900000|2023-12-05 00:25:00|3760.6|3751.6|3760.6|3751.6|3760.8|3751.8|3760.3|3751.3|0
1701736200000|2023-12-05 00:30:00|3760.8|3751.8|3760.6|3751.6|3760.8|3751.8|3760.4|3751.4|0
1701736500000|2023-12-05 00:35:00|3760.7|3751.7|3760.7|3751.7|3761|3752|3760.6|3751.6|0
1701736800000|2023-12-05 00:40:00|3760.9|3751.9|3761|3752|3761|3752|3760.7|3751.7|0
1701737100000|2023-12-05 00:45:00|3761.2|3752.2|3760.7|3751.7|3761.2|3752.2|3760.7|3751.7|0
1701737400000|2023-12-05 00:50:00|3760.6|3751.6|3760.5|3751.5|3760.6|3751.6|3760.2|3751.2|0
1701737700000|2023-12-05 00:55:00|3760.6|3751.6|3759.7|3750.7|3760.6|3751.6|3759.7|3750.7|0
1701738000000|2023-12-05 01:00:00|3759.8|3750.8|3760.4|3751.4|3760.8|3751.8|3759.5|3750.5|0
1701738300000|2023-12-05 01:05:00|3760.6|3751.6|3760.6|3751.6|3760.9|3751.9|3760.3|3751.3|0
1701738600000|2023-12-05 01:10:00|3760.4|3751.4|3760.1|3751.1|3760.6|3751.6|3760.1|3751.1|0
1701738900000|2023-12-05 01:15:00|3760|3751|3747.5|3743.5|3760.1|3752|3738.5|3734.5|641
1701739200000|2023-12-05 01:20:00|3748|3744|3757.1|3753.1|3768.1|3764.1|3748|3744|451
1701739500000|2023-12-05 01:25:00|3757.6|3753.6|3748.1|3744.1|3759.6|3755.6|3747.1|3743.1|389
1701739800000|2023-12-05 01:30:00|3746.1|3742.1|3717.1|3713.1|3746.1|3742.1|3716.6|3712.6|4057
1701740100000|2023-12-05 01:35:00|3717.6|3713.6|3701.1|3697.1|3718.1|3714.1|3700.1|3696.1|3506
1701740400000|2023-12-05 01:40:00|3700.6|3696.6|3705.1|3701.1|3708.1|3704.1|3695.1|3691.1|3181
1701740700000|2023-12-05 01:45:00|3706.1|3702.1|3710.6|3706.6|3724.1|3720.1|3706.1|3702.1|3871
1701741000000|2023-12-05 01:50:00|3711.1|3707.1|3709.1|3705.1|3722.1|3718.1|3708.1|3704.1|1782
1701741300000|2023-12-05 01:55:00|3709.6|3705.6|3707.6|3703.6|3718.1|3714.1|3703.1|3699.1|1469
1701741600000|2023-12-05 02:00:00|3707.1|3703.1|3695.1|3691.1|3712.1|3708.1|3694.1|3690.1|1764
1701741900000|2023-12-05 02:05:00|3695.6|3691.6|3711.1|3707.1|3713.6|3709.6|3695.1|3691.1|1815
1701742200000|2023-12-05 02:10:00|3710.1|3706.1|3699.1|3695.1|3711.1|3707.1|3697.1|3693.1|1351
1701742500000|2023-12-05 02:15:00|3700.1|3696.1|3706.1|3702.1|3709.1|3705.1|3694.1|3690.1|1579
1701742800000|2023-12-05 02:20:00|3707.1|3703.1|3702.1|3698.1|3709.1|3705.1|3702.1|3698.1|777
1701743100000|2023-12-05 02:25:00|3702.6|3698.6|3695.1|3691.1|3704.1|3700.1|3693.1|3689.1|1037
1701743400000|2023-12-05 02:30:00|3695.6|3691.6|3691.1|3687.1|3700.1|3696.1|3689.1|3685.1|1206
1701743700000|2023-12-05 02:35:00|3691.6|3687.6|3687.1|3683.1|3692.1|3688.1|3684.1|3680.1|1205
1701744000000|2023-12-05 02:40:00|3686.6|3682.6|3692.1|3688.1|3696.1|3692.1|3686.6|3682.6|856
1701744300000|2023-12-05 02:45:00|3692.6|3688.6|3695.1|3691.1|3698.1|3694.1|3690.1|3686.1|701
1701744600000|2023-12-05 02:50:00|3694.6|3690.6|3685.1|3681.1|3697.1|3693.1|3683.1|3679.1|852
1701744900000|2023-12-05 02:55:00|3684.6|3680.6|3678.1|3674.1|3685.6|3681.6|3675.6|3671.6|1471
1701745200000|2023-12-05 03:00:00|3679.1|3675.1|3685.1|3681.1|3689.1|3685.1|3677.1|3673.1|1070
1701745500000|2023-12-05 03:05:00|3684.6|3680.6|3685.1|3681.1|3685.1|3681.1|3678.1|3674.1|986
1701745800000|2023-12-05 03:10:00|3686.1|3682.1|3687.1|3683.1|3687.1|3683.1|3680.1|3676.1|1075
1701746100000|2023-12-05 03:15:00|3688.1|3684.1|3686.1|3682.1|3690.1|3686.1|3681.1|3677.1|876
1701746400000|2023-12-05 03:20:00|3686.6|3682.6|3683.6|3679.6|3687.1|3683.1|3681.1|3677.1|592
1701746700000|2023-12-05 03:25:00|3684.1|3680.1|3684.1|3680.1|3692.1|3688.1|3682.6|3678.6|966
1701747000000|2023-12-05 03:30:00|3684.6|3680.6|3679.1|3675.1|3685.1|3681.1|3679.1|3675.1|355
1701747300000|2023-12-05 03:35:00|3679.6|3675.6|3683.1|3679.1|3684.1|3680.1|3678.1|3674.1|304
1701747600000|2023-12-05 03:40:00|3682.1|3678.1|3682.6|3678.6|3684.1|3680.1|3681.1|3677.1|242
1701747900000|2023-12-05 03:45:00|3682.1|3678.1|3683.1|3679.1|3684.1|3680.1|3681.1|3677.1|215
1701748200000|2023-12-05 03:50:00|3683.6|3679.6|3686.1|3682.1|3688.1|3684.1|3683.1|3679.1|261
1701748500000|2023-12-05 03:55:00|3686.6|3682.6|3688.1|3684.1|3690.1|3686.1|3686.1|3682.1|159
1701748800000|2023-12-05 04:00:00|3691.8|3682.8|3691.6|3682.6|3692.1|3683.1|3691.6|3682.6|1
1701749100000|2023-12-05 04:05:00|3691.5|3682.5|3691.5|3682.5|3691.5|3682.5|3691.3|3682.3|0
1701749400000|2023-12-05 04:10:00|3691.7|3682.7|3691.8|3682.8|3691.9|3682.9|3691.5|3682.5|0
1701749700000|2023-12-05 04:15:00|3691.6|3682.6|3691.5|3682.5|3691.6|3682.6|3691.2|3682.2|0
1701750000000|2023-12-05 04:20:00|3691.3|3682.3|3691.3|3682.3|3691.3|3682.3|3691.2|3682.2|0
1701750300000|2023-12-05 04:25:00|3691.5|3682.5|3691.3|3682.3|3691.5|3682.5|3691.3|3682.3|0
1701750600000|2023-12-05 04:30:00|3691.5|3682.5|3690.9|3681.9|3691.5|3682.5|3690.9|3681.9|0
1701750900000|2023-12-05 04:35:00|3690.8|3681.8|3690.6|3681.6|3690.8|3681.8|3690.4|3681.4|0
1701751200000|2023-12-05 04:40:00|3690.7|3681.7|3690.4|3681.4|3690.7|3681.7|3690.4|3681.4|0
1701751500000|2023-12-05 04:45:00|3690.3|3681.3|3690.2|3681.2|3690.3|3681.3|3690.1|3681.1|0
1701751800000|2023-12-05 04:50:00|3690.3|3681.3|3690.3|3681.3|3690.3|3681.3|3690.2|3681.2|0
1701752100000|2023-12-05 04:55:00|3690.2|3681.2|3690.2|3681.2|3690.3|3681.3|3690|3681|0
1701752400000|2023-12-05 05:00:00|3690|3681|3689.1|3685.1|3692.1|3688.1|3683.1|3679.1|1260
1701752700000|2023-12-05 05:05:00|3688.6|3684.6|3688.1|3684.1|3699.1|3695.1|3688.1|3684.1|1337
1701753000000|2023-12-05 05:10:00|3687.6|3683.6|3688.1|3684.1|3691.6|3687.6|3686.1|3682.1|661
1701753300000|2023-12-05 05:15:00|3687.6|3683.6|3683.1|3679.1|3690.1|3686.1|3682.1|3678.1|633
1701753600000|2023-12-05 05:20:00|3682.6|3678.6|3688.1|3684.1|3690.1|3686.1|3682.1|3678.1|441
1701753900000|2023-12-05 05:25:00|3689.1|3685.1|3698.1|3694.1|3709.1|3705.1|3687.1|3683.1|2004
1701754200000|2023-12-05 05:30:00|3699.1|3695.1|3697.1|3693.1|3704.1|3700.1|3695.1|3691.1|980
1701754500000|2023-12-05 05:35:00|3698.1|3694.1|3708.1|3704.1|3708.1|3704.1|3696.1|3692.1|853
1701754800000|2023-12-05 05:40:00|3707.6|3703.6|3701.1|3697.1|3709.6|3705.6|3698.6|3694.6|561
1701755100000|2023-12-05 05:45:00|3701.6|3697.6|3698.1|3694.1|3705.6|3701.6|3696.1|3692.1|758
1701755400000|2023-12-05 05:50:00|3698.6|3694.6|3695.1|3691.1|3701.1|3697.1|3694.6|3690.6|541
1701755700000|2023-12-05 05:55:00|3696.1|3692.1|3697.1|3693.1|3699.1|3695.1|3694.1|3690.1|574
1701756000000|2023-12-05 06:00:00|3698.1|3694.1|3690.1|3686.1|3698.1|3694.1|3688.1|3684.1|674
1701756300000|2023-12-05 06:05:00|3690.6|3686.6|3690.6|3686.6|3694.6|3690.6|3689.1|3685.1|610
1701756600000|2023-12-05 06:10:00|3690.1|3686.1|3698.1|3694.1|3699.6|3695.6|3690.1|3686.1|624
1701756900000|2023-12-05 06:15:00|3697.6|3693.6|3687.1|3683.1|3698.1|3694.1|3686.1|3682.1|687
1701757200000|2023-12-05 06:20:00|3686.6|3682.6|3686.1|3682.1|3689.6|3685.6|3684.6|3680.6|316
1701757500000|2023-12-05 06:25:00|3686.6|3682.6|3681.1|3677.1|3687.6|3683.6|3679.1|3675.1|561
1701757800000|2023-12-05 06:30:00|3681.6|3677.6|3680.1|3676.1|3683.1|3679.1|3672.1|3668.1|1343
1701758100000|2023-12-05 06:35:00|3681.1|3677.1|3679.1|3675.1|3682.1|3678.1|3673.1|3669.1|714
1701758400000|2023-12-05 06:40:00|3678.6|3674.6|3669.1|3665.1|3680.1|3676.1|3669.1|3665.1|1259
1701758700000|2023-12-05 06:45:00|3670.1|3666.1|3667.1|3663.1|3675.1|3671.1|3667.1|3663.1|1389
1701759000000|2023-12-05 06:50:00|3668.1|3664.1|3658.1|3654.1|3669.6|3665.6|3657.1|3653.1|1715
1701759300000|2023-12-05 06:55:00|3659.1|3655.1|3659.1|3655.1|3662.1|3658.1|3655.6|3651.6|1430
1701759600000|2023-12-05 07:00:00|3660.1|3656.1|3658.1|3654.1|3664.1|3660.1|3653.1|3649.1|1572
1701759900000|2023-12-05 07:05:00|3657.1|3653.1|3657.1|3653.1|3658.1|3654.1|3651.6|3647.6|960
1701760200000|2023-12-05 07:10:00|3656.6|3652.6|3652.6|3648.6|3657.1|3653.1|3650.1|3646.1|1165
1701760500000|2023-12-05 07:15:00|3652.1|3648.1|3661.1|3657.1|3662.1|3658.1|3651.1|3647.1|1055
1701760800000|2023-12-05 07:20:00|3660.6|3656.6|3663.1|3659.1|3667.1|3663.1|3659.1|3655.1|1292
1701761100000|2023-12-05 07:25:00|3663.6|3659.6|3668.6|3664.6|3668.6|3664.6|3660.1|3656.1|1530
1701761400000|2023-12-05 07:30:00|3668.1|3664.1|3670.1|3666.1|3674.1|3670.1|3666.1|3662.1|1009
1701761700000|2023-12-05 07:35:00|3671.1|3667.1|3663.1|3659.1|3671.1|3667.1|3663.1|3659.1|1234
1701762000000|2023-12-05 07:40:00|3662.1|3658.1|3671.6|3667.6|3672.1|3668.1|3660.6|3656.6|1724
1701762300000|2023-12-05 07:45:00|3672.1|3668.1|3673.1|3669.1|3674.1|3670.1|3670.1|3666.1|2362
1701762600000|2023-12-05 07:50:00|3674.1|3670.1|3672.1|3668.1|3679.6|3675.6|3672.1|3668.1|2400
1701762900000|2023-12-05 07:55:00|3673.1|3669.1|3675.1|3671.1|3676.1|3672.1|3673.1|3669.1|2205
1701763200000|2023-12-05 08:00:00|3676.1|3672.1|3685.1|3681.1|3686.1|3682.1|3676.1|3672.1|1574
1701763500000|2023-12-05 08:05:00|3684.6|3680.6|3681.1|3677.1|3686.1|3682.1|3679.1|3675.1|2013
1701763800000|2023-12-05 08:10:00|3681.6|3677.6|3689.1|3685.1|3690.1|3686.1|3681.6|3677.6|2876
1701764100000|2023-12-05 08:15:00|3689.6|3685.6|3690.1|3686.1|3690.1|3686.1|3684.1|3680.1|881
1701764400000|2023-12-05 08:20:00|3691.1|3687.1|3690.1|3686.1|3692.1|3688.1|3686.1|3682.1|805
1701764700000|2023-12-05 08:25:00|3689.6|3685.6|3683.6|3679.6|3692.1|3688.1|3683.6|3679.6|762
1701765000000|2023-12-05 08:30:00|3690|3681|3687.7|3678.7|3690.6|3681.6|3687.5|3678.5|0
1701765300000|2023-12-05 08:35:00|3687.6|3678.6|3688.7|3679.7|3688.7|3679.7|3686.8|3677.8|0
1701765600000|2023-12-05 08:40:00|3688.6|3679.6|3686.2|3677.2|3688.6|3679.6|3686.1|3677.1|0
1701765900000|2023-12-05 08:45:00|3685.9|3676.9|3685.1|3676.1|3685.9|3676.9|3684.6|3675.6|0
1701766200000|2023-12-05 08:50:00|3685.2|3676.2|3685.9|3676.9|3685.9|3676.9|3684.9|3675.9|0
1701766500000|2023-12-05 08:55:00|3685.8|3676.8|3687.5|3678.5|3687.7|3678.7|3685.6|3676.6|0
1701766800000|2023-12-05 09:00:00|3687.7|3678.7|3687.1|3678.1|3688.4|3679.4|3687.1|3678.1|0
1701767100000|2023-12-05 09:05:00|3687|3678|3688.2|3679.2|3688.2|3679.2|3687|3678|0
1701767400000|2023-12-05 09:10:00|3688.1|3679.1|3689|3680|3689|3680|3687.8|3678.8|0
1701767700000|2023-12-05 09:15:00|3687.1|3681.1|3690.1|3684.1|3696.1|3690.1|3687.1|3681.1|78
1701768000000|2023-12-05 09:20:00|3690.6|3684.6|3692.1|3686.1|3692.1|3686.1|3688.1|3682.1|14
1701768300000|2023-12-05 09:25:00|3691.6|3685.6|3688.6|3682.6|3691.6|3685.6|3688.1|3682.1|11
1701768600000|2023-12-05 09:30:00|3689.1|3683.1|3686.6|3680.6|3689.1|3683.1|3682.1|3676.1|81
1701768900000|2023-12-05 09:35:00|3686.1|3680.1|3684.1|3678.1|3688.1|3682.1|3684.1|3678.1|18
1701769200000|2023-12-05 09:40:00|3684.6|3678.6|3684.1|3678.1|3684.6|3678.6|3681.1|3675.1|15
1701769500000|2023-12-05 09:45:00|3683.1|3677.1|3685.6|3679.6|3686.1|3680.1|3682.6|3676.6|46
1701769800000|2023-12-05 09:50:00|3686.1|3680.1|3686.6|3680.6|3688.1|3682.1|3685.1|3679.1|43
1701770100000|2023-12-05 09:55:00|3686.1|3680.1|3687.1|3681.1|3688.1|3682.1|3686.1|3680.1|75
1701770400000|2023-12-05 10:00:00|3686.1|3680.1|3684.6|3678.6|3686.1|3680.1|3683.1|3677.1|100
1701770700000|2023-12-05 10:05:00|3684.1|3678.1|3685.1|3679.1|3686.1|3680.1|3680.6|3674.6|105
1701771000000|2023-12-05 10:10:00|3684.1|3678.1|3684.1|3678.1|3685.1|3679.1|3684.1|3678.1|110
1701771300000|2023-12-05 10:15:00|3684.6|3677.6|3682.6|3675.6|3684.6|3677.6|3681.6|3673.6|51
1701771600000|2023-12-05 10:20:00|3683.6|3676.6|3683.6|3676.6|3684.6|3677.6|3682.6|3675.6|32
1701771900000|2023-12-05 10:25:00|3682.6|3675.6|3682.6|3675.6|3683.6|3676.6|3682.6|3675.6|26
1701772200000|2023-12-05 10:30:00|3683.6|3676.6|3684.6|3677.6|3684.6|3677.6|3682.6|3675.6|28
1701772500000|2023-12-05 10:35:00|3685.6|3678.6|3685.6|3678.6|3687.6|3680.6|3684.6|3678.6|45
1701772800000|2023-12-05 10:40:00|3684.6|3677.6|3680.6|3673.6|3684.6|3677.6|3680.6|3673.6|17
1701773100000|2023-12-05 10:45:00|3681.6|3672.6|3680.6|3673.6|3681.6|3673.6|3678.6|3671.6|29
1701773400000|2023-12-05 10:50:00|3679.6|3672.6|3678.6|3671.6|3679.6|3672.6|3677.6|3670.6|33
1701773700000|2023-12-05 10:55:00|3677.6|3670.6|3677.6|3670.6|3678.6|3671.6|3675.6|3668.6|67
1701774000000|2023-12-05 11:00:00|3678.6|3671.6|3681.6|3674.6|3682.6|3674.6|3678.6|3671.6|41
1701774300000|2023-12-05 11:05:00|3682.6|3675.6|3683.6|3676.6|3683.6|3676.6|3681.6|3674.6|29
1701774600000|2023-12-05 11:10:00|3684.6|3677.6|3684.6|3677.6|3684.6|3677.6|3683.6|3676.6|53
1701774900000|2023-12-05 11:15:00|3683.6|3676.6|3682.6|3675.6|3684.6|3676.6|3682.6|3675.6|21
1701775200000|2023-12-05 11:20:00|3681.6|3674.6|3681.6|3673.6|3682.6|3674.6|3679.6|3672.6|10
1701775500000|2023-12-05 11:25:00|3680.6|3672.6|3678.6|3671.6|3681.6|3673.6|3678.6|3670.6|3
1701775800000|2023-12-05 11:30:00|3679.6|3672.6|3676.6|3669.6|3679.6|3672.6|3675.6|3668.6|7
1701776100000|2023-12-05 11:35:00|3677.6|3670.6|3679.6|3671.6|3679.6|3672.6|3677.6|3669.6|11
1701776400000|2023-12-05 11:40:00|3680.6|3672.6|3676.6|3669.6|3680.6|3673.6|3676.6|3669.6|4
1701776700000|2023-12-05 11:45:00|3677.6|3668.6|3677.6|3669.6|3677.6|3670.6|3676.6|3668.6|3
1701777000000|2023-12-05 11:50:00|3676.6|3668.6|3678.6|3671.6|3678.6|3671.6|3676.6|3668.6|2
1701777300000|2023-12-05 11:55:00|3677.6|3670.6|3679.6|3671.6|3679.6|3672.6|3677.6|3670.6|21
1701777600000|2023-12-05 12:00:00|3680.6|3672.6|3683.6|3675.6|3683.6|3676.6|3680.6|3672.6|15
1701777900000|2023-12-05 12:05:00|3684.6|3676.6|3684.6|3676.6|3684.6|3676.6|3682.6|3674.6|11
1701778200000|2023-12-05 12:10:00|3683.6|3675.6|3682.6|3674.6|3683.6|3676.6|3681.6|3674.6|2
1701778500000|2023-12-05 12:15:00|3683.6|3675.6|3683.6|3675.6|3684.6|3677.6|3682.6|3675.6|3
1701778800000|2023-12-05 12:20:00|3682.6|3676.6|3682.6|3675.6|3683.6|3676.6|3682.6|3675.6|12
1701779100000|2023-12-05 12:25:00|3683.6|3676.6|3681.6|3674.6|3684.6|3677.6|3681.6|3674.6|18
1701779400000|2023-12-05 12:30:00|3682.6|3675.6|3682.6|3675.6|3683.6|3676.6|3681.6|3674.6|8
1701779700000|2023-12-05 12:35:00|3681.6|3674.6|3680.6|3673.6|3682.6|3675.6|3680.6|3673.6|5
1701780000000|2023-12-05 12:40:00|3681.6|3674.6|3681.6|3673.6|3681.6|3674.6|3680.6|3673.6|3
1701780300000|2023-12-05 12:45:00|3682.6|3674.6|3683.6|3675.6|3683.6|3676.6|3681.6|3673.6|7
1701780600000|2023-12-05 12:50:00|3682.6|3674.6|3681.6|3674.6|3683.6|3675.6|3681.6|3674.6|24
1701780900000|2023-12-05 12:55:00|3682.6|3675.6|3682.6|3674.6|3682.6|3675.6|3681.6|3674.6|2
1701781200000|2023-12-05 13:00:00|3681.6|3675.6|3683.6|3675.6|3685.6|3677.6|3681.6|3674.6|9
1701781500000|2023-12-05 13:05:00|3682.6|3676.6|3681.6|3674.6|3683.6|3676.6|3681.6|3674.6|21
1701781800000|2023-12-05 13:10:00|3682.6|3675.6|3685.6|3677.6|3686.6|3679.6|3682.6|3674.6|26
1701782100000|2023-12-05 13:15:00|3686.6|3678.6|3684.6|3677.6|3686.6|3679.6|3683.6|3676.6|17
1701782400000|2023-12-05 13:20:00|3683.6|3676.6|3686.6|3679.6|3687.6|3679.6|3683.6|3676.6|3
1701782700000|2023-12-05 13:25:00|3687.6|3680.6|3686.6|3679.6|3688.6|3681.6|3686.6|3678.6|22
1701783000000|2023-12-05 13:30:00|3685.6|3678.6|3687.6|3679.6|3687.6|3680.6|3685.6|3678.6|3
1701783300000|2023-12-05 13:35:00|3686.6|3680.6|3683.6|3676.6|3686.6|3680.6|3683.6|3675.6|8
1701783600000|2023-12-05 13:40:00|3684.6|3677.6|3685.6|3677.6|3686.6|3679.6|3683.6|3676.6|8
1701783900000|2023-12-05 13:45:00|3684.6|3678.6|3684.6|3677.6|3686.6|3679.6|3684.6|3677.6|5
1701784200000|2023-12-05 13:50:00|3683.6|3676.6|3685.6|3677.6|3686.6|3678.6|3683.6|3676.6|16
1701784500000|2023-12-05 13:55:00|3684.6|3678.6|3682.1|3676.1|3686.6|3679.6|3682.1|3674.6|15
1701784800000|2023-12-05 14:00:00|3681.6|3675.6|3683.1|3677.1|3684.1|3678.1|3681.6|3675.6|11
1701785100000|2023-12-05 14:05:00|3682.6|3676.6|3686.1|3680.1|3686.1|3680.1|3682.1|3676.1|96
1701785400000|2023-12-05 14:10:00|3685.6|3679.6|3683.1|3677.1|3686.1|3680.1|3682.1|3676.1|55
1701785700000|2023-12-05 14:15:00|3684.1|3678.1|3682.1|3676.1|3684.1|3678.1|3682.1|3676.1|28
1701786000000|2023-12-05 14:20:00|3681.6|3675.6|3681.1|3675.1|3681.6|3675.6|3679.6|3673.6|37
1701786300000|2023-12-05 14:25:00|3680.6|3674.6|3679.1|3673.1|3682.1|3676.1|3679.1|3673.1|42
1701786600000|2023-12-05 14:30:00|3678.6|3672.6|3690.6|3684.6|3691.6|3685.6|3674.1|3668.1|662
1701786900000|2023-12-05 14:35:00|3691.1|3685.1|3687.6|3681.6|3695.6|3689.6|3687.1|3681.1|357
1701787200000|2023-12-05 14:40:00|3688.1|3682.1|3679.1|3673.1|3688.1|3682.1|3678.6|3672.6|235
1701787500000|2023-12-05 14:45:00|3679.6|3673.6|3694.1|3688.1|3694.1|3688.1|3674.1|3668.1|236
1701787800000|2023-12-05 14:50:00|3693.6|3687.6|3693.1|3687.1|3696.1|3690.1|3685.1|3679.1|364
1701788100000|2023-12-05 14:55:00|3692.6|3686.6|3690.6|3684.6|3695.6|3689.6|3688.1|3682.1|190
1701788400000|2023-12-05 15:00:00|3691.1|3685.1|3699.1|3693.1|3702.1|3696.1|3689.6|3683.6|352
1701788700000|2023-12-05 15:05:00|3699.6|3693.6|3694.1|3688.1|3699.6|3693.6|3690.1|3684.1|107
1701789000000|2023-12-05 15:10:00|3693.6|3687.6|3690.1|3684.1|3697.1|3691.1|3689.1|3683.1|110
1701789300000|2023-12-05 15:15:00|3690.6|3684.6|3689.1|3683.1|3691.1|3685.1|3686.6|3680.6|64
1701789600000|2023-12-05 15:20:00|3688.6|3682.6|3693.6|3687.6|3696.1|3690.1|3688.6|3682.6|75
1701789900000|2023-12-05 15:25:00|3694.1|3688.1|3688.6|3682.6|3694.1|3688.1|3686.1|3680.1|89
1701790200000|2023-12-05 15:30:00|3689.1|3683.1|3686.1|3680.1|3690.1|3684.1|3685.6|3679.6|41
1701790500000|2023-12-05 15:35:00|3686.6|3680.6|3683.1|3677.1|3690.1|3684.1|3681.1|3675.1|89
1701790800000|2023-12-05 15:40:00|3682.6|3676.6|3685.6|3679.6|3688.6|3682.6|3682.1|3676.1|75
1701791100000|2023-12-05 15:45:00|3686.1|3680.1|3690.1|3684.1|3690.6|3684.6|3685.6|3679.6|54
1701791400000|2023-12-05 15:50:00|3689.6|3683.6|3691.1|3685.1|3692.1|3686.1|3687.1|3681.1|49
1701791700000|2023-12-05 15:55:00|3691.6|3685.6|3692.1|3686.1|3693.1|3687.1|3689.1|3683.1|68
1701792000000|2023-12-05 16:00:00|3692.6|3686.6|3695.1|3689.1|3695.1|3689.1|3692.1|3686.1|84
1701792300000|2023-12-05 16:05:00|3694.6|3688.6|3695.1|3689.1|3697.1|3691.1|3693.1|3687.1|69
1701792600000|2023-12-05 16:10:00|3694.6|3688.6|3688.1|3682.1|3695.1|3689.1|3687.1|3681.1|59
1701792900000|2023-12-05 16:15:00|3688.6|3682.6|3686.6|3680.6|3691.1|3685.1|3686.1|3680.1|30
1701793200000|2023-12-05 16:20:00|3687.1|3681.1|3687.6|3681.6|3689.1|3683.1|3685.1|3679.1|34
1701793500000|2023-12-05 16:25:00|3687.1|3681.1|3686.1|3680.1|3690.1|3684.1|3686.1|3680.1|52
1701793800000|2023-12-05 16:30:00|3686.6|3680.6|3687.1|3681.1|3691.1|3685.1|3686.1|3680.1|66
1701794100000|2023-12-05 16:35:00|3687.6|3681.6|3688.1|3682.1|3689.6|3683.6|3686.1|3680.1|20
1701794400000|2023-12-05 16:40:00|3688.6|3682.6|3687.1|3681.1|3690.1|3684.1|3687.1|3681.1|49
1701794700000|2023-12-05 16:45:00|3686.1|3680.1|3687.1|3681.1|3688.1|3682.1|3686.1|3680.1|36
1701795000000|2023-12-05 16:50:00|3687.6|3681.6|3682.1|3676.1|3687.6|3681.6|3681.1|3675.1|22
1701795300000|2023-12-05 16:55:00|3681.6|3675.6|3684.6|3678.6|3685.1|3679.1|3681.1|3675.1|34
1701795600000|2023-12-05 17:00:00|3685.1|3679.1|3685.6|3679.6|3686.1|3680.1|3684.1|3678.1|16
1701795900000|2023-12-05 17:05:00|3686.1|3680.1|3690.1|3684.1|3690.1|3684.1|3685.1|3679.1|20
1701796200000|2023-12-05 17:10:00|3690.6|3684.6|3687.6|3681.6|3691.1|3685.1|3686.1|3680.1|54
1701796500000|2023-12-05 17:15:00|3688.1|3682.1|3695.1|3689.1|3696.1|3690.1|3688.1|3682.1|162
1701796800000|2023-12-05 17:20:00|3694.6|3688.6|3692.1|3686.1|3696.1|3690.1|3692.1|3686.1|31
1701797100000|2023-12-05 17:25:00|3692.6|3686.6|3696.1|3690.1|3697.1|3691.1|3692.1|3686.1|32
1701797400000|2023-12-05 17:30:00|3696.6|3690.6|3693.1|3687.1|3696.6|3690.6|3692.1|3686.1|24
1701797700000|2023-12-05 17:35:00|3693.6|3687.6|3693.1|3687.1|3695.6|3689.6|3692.6|3686.6|13
1701798000000|2023-12-05 17:40:00|3692.6|3686.6|3689.6|3683.6|3693.1|3687.1|3689.1|3683.1|9
1701798300000|2023-12-05 17:45:00|3690.1|3684.1|3694.1|3688.1|3694.1|3688.1|3689.1|3683.1|13
1701798600000|2023-12-05 17:50:00|3694.6|3688.6|3693.1|3687.1|3695.1|3689.1|3692.1|3686.1|20
1701798900000|2023-12-05 17:55:00|3693.6|3687.6|3696.1|3690.1|3696.1|3690.1|3693.1|3687.1|18
1701799200000|2023-12-05 18:00:00|3695.6|3689.6|3694.1|3688.1|3695.6|3689.6|3692.1|3686.1|19
1701799500000|2023-12-05 18:05:00|3693.1|3687.1|3694.1|3688.1|3694.6|3688.6|3692.1|3686.1|11
1701799800000|2023-12-05 18:10:00|3694.6|3688.6|3696.1|3690.1|3696.1|3690.1|3693.6|3687.6|5
1701800100000|2023-12-05 18:15:00|3695.6|3689.6|3697.1|3691.1|3698.1|3692.1|3695.6|3689.6|25
1701800400000|2023-12-05 18:20:00|3696.6|3690.6|3698.1|3692.1|3699.1|3693.1|3696.1|3690.1|19
1701800700000|2023-12-05 18:25:00|3697.6|3691.6|3698.1|3692.1|3699.1|3693.1|3697.1|3691.1|36
1701801000000|2023-12-05 18:30:00|3697.6|3691.6|3697.1|3691.1|3698.1|3692.1|3696.1|3690.1|26
1701801300000|2023-12-05 18:35:00|3698.1|3692.1|3696.1|3690.1|3698.1|3692.1|3695.6|3689.6|47
1701801600000|2023-12-05 18:40:00|3696.6|3690.6|3696.1|3690.1|3698.1|3692.1|3694.1|3688.1|60
1701801900000|2023-12-05 18:45:00|3696.6|3690.6|3698.1|3692.1|3699.1|3693.1|3696.6|3690.6|51
1701802200000|2023-12-05 18:50:00|3698.6|3692.6|3701.1|3695.1|3702.1|3696.1|3698.1|3692.1|70
1701802500000|2023-12-05 18:55:00|3700.6|3694.6|3702.6|3693.6|3702.6|3696.6|3699.1|3693.1|165
1701802800000|2023-12-05 19:00:00|3702.7|3693.7|3701.8|3692.8|3702.8|3693.8|3701.8|3692.8|0
1701803100000|2023-12-05 19:05:00|3701.9|3692.9|3700.7|3691.7|3702.3|3693.3|3699.5|3690.5|0
1701803400000|2023-12-05 19:10:00|3700.6|3691.6|3702.4|3693.4|3703.9|3694.9|3700.6|3691.6|0
1701803700000|2023-12-05 19:15:00|3702.3|3693.3|3705.3|3696.3|3705.3|3696.3|3701.7|3692.7|0
1701804000000|2023-12-05 19:20:00|3705.2|3696.2|3705|3696|3705.3|3696.3|3704.2|3695.2|0
1701804300000|2023-12-05 19:25:00|3704.9|3695.9|3705.6|3696.6|3705.7|3696.7|3704.8|3695.8|0
1701804600000|2023-12-05 19:30:00|3705.7|3696.7|3703.1|3694.1|3706.4|3697.4|3703.1|3694.1|0
1701804900000|2023-12-05 19:35:00|3703.2|3694.2|3702.5|3693.5|3703.3|3694.3|3702.4|3693.4|0
1701805200000|2023-12-05 19:40:00|3702.4|3693.4|3702.4|3693.4|3703.3|3694.3|3702.4|3693.4|0
1701805500000|2023-12-05 19:45:00|3702.3|3693.3|3702.4|3693.4|3702.5|3693.5|3702.1|3693.1|0
1701805800000|2023-12-05 19:50:00|3702.3|3693.3|3704.8|3695.8|3705|3696|3702.3|3693.3|0
1701806100000|2023-12-05 19:55:00|3704.9|3695.9|3704.6|3695.6|3705.1|3696.1|3704.2|3695.2|0
1701806400000|2023-12-05 20:00:00|3704.5|3695.5|3703.8|3694.8|3704.8|3695.8|3703.8|3694.8|0
1701806700000|2023-12-05 20:05:00|3703.9|3694.9|3702.6|3693.6|3703.9|3694.9|3702.6|3693.6|0
1701807000000|2023-12-05 20:10:00|3702.7|3693.7|3703.3|3694.3|3703.4|3694.4|3702.6|3693.6|0
1701807300000|2023-12-05 20:15:00|3703.2|3694.2|3704.7|3695.7|3704.8|3695.8|3703.2|3694.2|0
1701807600000|2023-12-05 20:20:00|3704.8|3695.8|3704.1|3695.1|3704.8|3695.8|3703.1|3694.1|0
1701807900000|2023-12-05 20:25:00|3705.4|3696.4|3704.4|3695.4|3705.4|3696.4|3704.3|3695.3|0
1701808200000|2023-12-05 20:30:00|3704.3|3695.3|3704.4|3695.4|3705.2|3696.2|3703.6|3694.6|0
1701808500000|2023-12-05 20:35:00|3704.5|3695.5|3706.2|3697.2|3707|3698|3704.3|3695.3|0
1701808800000|2023-12-05 20:40:00|3706.3|3697.3|3707.1|3698.1|3708.3|3699.3|3706.1|3697.1|0
1701809100000|2023-12-05 20:45:00|3707.2|3698.2|3708.5|3699.5|3709.4|3700.4|3707.2|3698.2|0
1701809400000|2023-12-05 20:50:00|3708.4|3699.4|3703.1|3694.1|3708.6|3699.6|3703.1|3694.1|0
1701809700000|2023-12-05 20:55:00|3703|3694|3706.5|3697.5|3706.5|3697.5|3703|3694|0
1701810000000|2023-12-05 21:00:00|3706.6|3697.6|3708|3699|3708.3|3699.3|3706.5|3697.5|0
1701810300000|2023-12-05 21:05:00|3708.1|3699.1|3707.2|3698.2|3708.3|3699.3|3706.7|3697.7|0
1701810600000|2023-12-05 21:10:00|3707|3698|3707.3|3698.3|3707.7|3698.7|3706.8|3697.8|0
1701810900000|2023-12-05 21:15:00|3707.2|3698.2|3707.3|3698.3|3707.5|3698.5|3707.2|3698.2|0
1701811200000|2023-12-05 21:20:00|3707.2|3698.2|3707|3698|3707.3|3698.3|3707|3698|0
1701811500000|2023-12-05 21:25:00|3706.9|3697.9|3706.7|3697.7|3707|3698|3706.7|3697.7|0
1701811800000|2023-12-05 21:30:00|3706.5|3697.5|3706|3697|3706.5|3697.5|3705.9|3696.9|0
1701812100000|2023-12-05 21:35:00|3705.9|3696.9|3706|3697|3706|3697|3705.9|3696.9|0
1701812400000|2023-12-05 21:40:00|3705.9|3696.9|3705.9|3696.9|3705.9|3696.9|3705.9|3696.9|0
1701812700000|2023-12-05 21:45:00|3705.7|3696.7|3705.6|3696.6|3705.7|3696.7|3705.4|3696.4|0
1701813000000|2023-12-05 21:50:00|3705.7|3696.7|3705.3|3696.3|3705.7|3696.7|3705.3|3696.3|0
1701813300000|2023-12-05 21:55:00|3705.5|3696.5|3705.5|3696.5|3705.6|3696.6|3705.2|3696.2|0
1701813600000|2023-12-05 22:00:00|3705.3|3696.3|3705.5|3696.5|3705.7|3696.7|3705.2|3696.2|0
1701813900000|2023-12-05 22:05:00|3705.7|3696.7|3705.4|3696.4|3705.9|3696.9|3705.1|3696.1|0
1701814200000|2023-12-05 22:10:00|3705.6|3696.6|3705.7|3696.7|3705.9|3696.9|3705.4|3696.4|0
1701814800000|2023-12-05 22:20:00|3706|3697|3705.9|3696.9|3706|3697|3705.9|3696.9|0
1701815100000|2023-12-05 22:25:00|3706|3697|3706|3697|3706|3697|3706|3697|0
1701815700000|2023-12-05 22:35:00|3705.9|3696.9|3705.9|3696.9|3706.1|3697.1|3705.8|3696.8|0
1701816000000|2023-12-05 22:40:00|3706|3697|3706|3697|3706|3697|3705.8|3696.8|0
1701816300000|2023-12-05 22:45:00|3705.8|3696.8|3705.7|3696.7|3705.8|3696.8|3705.7|3696.7|0
1701816600000|2023-12-05 22:50:00|3705.6|3696.6|3705.9|3696.9|3706|3697|3705.6|3696.6|0
1701816900000|2023-12-05 22:55:00|3706.1|3697.1|3706|3697|3706.2|3697.2|3705.8|3696.8|0
1701817200000|2023-12-05 23:00:00|3705.4|3696.4|3704.9|3695.9|3705.6|3696.6|3704.4|3695.4|0
1701817500000|2023-12-05 23:05:00|3705|3696|3705.4|3696.4|3705.4|3696.4|3704.9|3695.9|0
1701817800000|2023-12-05 23:10:00|3705.5|3696.5|3705.8|3696.8|3706.2|3697.2|3705.5|3696.5|0
1701818100000|2023-12-05 23:15:00|3706|3697|3705.5|3696.5|3706|3697|3705.5|3696.5|0
1701818400000|2023-12-05 23:20:00|3705.6|3696.6|3706.2|3697.2|3706.2|3697.2|3705.5|3696.5|0
1701818700000|2023-12-05 23:25:00|3706.3|3697.3|3706.5|3697.5|3706.7|3697.7|3706.2|3697.2|0
1701819000000|2023-12-05 23:30:00|3706.6|3697.6|3707.2|3698.2|3707.2|3698.2|3706.6|3697.6|0
1701819300000|2023-12-05 23:35:00|3707.3|3698.3|3707.8|3698.8|3708|3699|3707.2|3698.2|0
1701819600000|2023-12-05 23:40:00|3707.7|3698.7|3707.2|3698.2|3707.7|3698.7|3707.2|3698.2|0
1701819900000|2023-12-05 23:45:00|3707.3|3698.3|3708|3699|3708|3699|3707.2|3698.2|0
1701820200000|2023-12-05 23:50:00|3708.1|3699.1|3708.3|3699.3|3708.3|3699.3|3707.8|3698.8|0
1701820500000|2023-12-05 23:55:00|3708.5|3699.5|3709|3700|3709.1|3700.1|3708.5|3699.5|0
1701820800000|2023-12-06 00:00:00|3709.1|3700.1|3709.7|3700.7|3709.8|3700.8|3709|3700|0
1701821100000|2023-12-06 00:05:00|3709.8|3700.8|3709.8|3700.8|3710|3701|3709.5|3700.5|0
1701821400000|2023-12-06 00:10:00|3710|3701|3710.7|3701.7|3710.7|3701.7|3709.8|3700.8|0
1701821700000|2023-12-06 00:15:00|3710.6|3701.6|3712.7|3703.7|3713.2|3704.2|3710.6|3701.6|0
1701822000000|2023-12-06 00:20:00|3712.5|3703.5|3712.2|3703.2|3712.8|3703.8|3712.2|3703.2|0
1701822300000|2023-12-06 00:25:00|3712.3|3703.3|3712.5|3703.5|3712.6|3703.6|3712.2|3703.2|0
1701822600000|2023-12-06 00:30:00|3712.6|3703.6|3712.7|3703.7|3713|3704|3712.4|3703.4|0
1701822900000|2023-12-06 00:35:00|3714.4|3705.4|3714.2|3705.2|3715|3706|3714.2|3705.2|0
1701823200000|2023-12-06 00:40:00|3714.1|3705.1|3714|3705|3714.2|3705.2|3713.5|3704.5|0
1701823500000|2023-12-06 00:45:00|3713.9|3704.9|3714.7|3705.7|3714.8|3705.8|3713.9|3704.9|0
1701823800000|2023-12-06 00:50:00|3714.5|3705.5|3714.8|3705.8|3715|3706|3714.5|3705.5|0
1701824100000|2023-12-06 00:55:00|3714.9|3705.9|3715.3|3706.3|3715.3|3706.3|3714.9|3705.9|0
1701824400000|2023-12-06 01:00:00|3715.4|3706.4|3715.6|3706.6|3715.6|3706.6|3715.1|3706.1|0
1701824700000|2023-12-06 01:05:00|3715.4|3706.4|3715.7|3706.7|3716.7|3707.7|3715|3706|0
1701825000000|2023-12-06 01:10:00|3715.8|3706.8|3715.8|3706.8|3715.8|3706.8|3715.4|3706.4|0
1701825300000|2023-12-06 01:15:00|3715.5|3706.5|3696.6|3692.6|3715.5|3708.1|3695.1|3691.1|779
1701825600000|2023-12-06 01:20:00|3696.1|3692.1|3684.1|3680.1|3696.1|3692.1|3683.1|3679.1|635
1701825900000|2023-12-06 01:25:00|3685.1|3681.1|3684.6|3680.6|3686.1|3682.1|3680.1|3676.1|859
1701826200000|2023-12-06 01:30:00|3681.6|3677.6|3681.1|3677.1|3686.1|3682.1|3671.1|3667.1|4300
1701826500000|2023-12-06 01:35:00|3682.1|3678.1|3724.1|3720.1|3724.1|3720.1|3681.1|3677.1|3891
1701826800000|2023-12-06 01:40:00|3723.6|3719.6|3722.6|3718.6|3725.1|3721.1|3710.6|3706.6|2955
1701827100000|2023-12-06 01:45:00|3722.1|3718.1|3738.6|3734.6|3738.6|3734.6|3718.1|3714.1|2225
1701827400000|2023-12-06 01:50:00|3739.1|3735.1|3720.1|3716.1|3739.1|3735.1|3719.1|3715.1|1911
1701827700000|2023-12-06 01:55:00|3719.6|3715.6|3716.1|3712.1|3724.6|3720.6|3714.6|3710.6|1712
1701828000000|2023-12-06 02:00:00|3716.6|3712.6|3714.1|3710.1|3728.1|3724.1|3712.1|3708.1|1875
1701828300000|2023-12-06 02:05:00|3714.6|3710.6|3723.1|3719.1|3730.1|3726.1|3713.1|3709.1|1446
1701828600000|2023-12-06 02:10:00|3722.1|3718.1|3736.1|3732.1|3737.1|3733.1|3720.1|3716.1|1229
1701828900000|2023-12-06 02:15:00|3737.1|3733.1|3733.1|3729.1|3740.1|3736.1|3726.1|3722.1|2424
1701829200000|2023-12-06 02:20:00|3732.1|3728.1|3739.1|3735.1|3740.1|3736.1|3729.1|3725.1|1439
1701829500000|2023-12-06 02:25:00|3738.6|3734.6|3733.1|3729.1|3743.1|3739.1|3732.1|3728.1|1171
1701829800000|2023-12-06 02:30:00|3732.1|3728.1|3721.6|3717.6|3732.1|3728.1|3721.1|3717.1|1472
1701830100000|2023-12-06 02:35:00|3721.1|3717.1|3730.1|3726.1|3731.1|3727.1|3720.1|3716.1|746
1701830400000|2023-12-06 02:40:00|3731.1|3727.1|3732.1|3728.1|3739.1|3735.1|3727.1|3723.1|930
1701830700000|2023-12-06 02:45:00|3731.1|3727.1|3726.1|3722.1|3733.6|3729.6|3724.1|3720.1|599
1701831000000|2023-12-06 02:50:00|3725.6|3721.6|3725.1|3721.1|3730.1|3726.1|3722.1|3718.1|921
1701831300000|2023-12-06 02:55:00|3725.6|3721.6|3728.2|3724.2|3729.2|3725.2|3720.1|3716.1|565
1701831600000|2023-12-06 03:00:00|3728.7|3724.7|3726.2|3722.2|3729.2|3725.2|3720.2|3716.2|718
1701831900000|2023-12-06 03:05:00|3725.2|3721.2|3718.2|3714.2|3729.2|3725.2|3717.2|3713.2|597
1701832200000|2023-12-06 03:10:00|3719.2|3715.2|3716.7|3712.7|3719.2|3715.2|3714.2|3710.2|796
1701832500000|2023-12-06 03:15:00|3716.2|3712.2|3718.2|3714.2|3719.2|3715.2|3713.2|3709.2|738
1701832800000|2023-12-06 03:20:00|3718.7|3714.7|3724.2|3720.2|3725.2|3721.2|3718.7|3714.7|583
1701833100000|2023-12-06 03:25:00|3724.7|3720.7|3721.2|3717.2|3725.2|3721.2|3717.7|3713.7|373
1701833400000|2023-12-06 03:30:00|3721.7|3717.7|3724.2|3720.2|3726.2|3722.2|3721.2|3717.2|375
1701833700000|2023-12-06 03:35:00|3725.2|3721.2|3726.2|3722.2|3730.2|3726.2|3724.2|3720.2|425
1701834000000|2023-12-06 03:40:00|3725.2|3721.2|3726.2|3722.2|3727.2|3723.2|3724.2|3720.2|146
1701834300000|2023-12-06 03:45:00|3725.7|3721.7|3727.2|3723.2|3728.2|3724.2|3724.2|3720.2|213
1701834600000|2023-12-06 03:50:00|3726.7|3722.7|3728.2|3724.2|3728.7|3724.7|3725.2|3721.2|513
1701834900000|2023-12-06 03:55:00|3728.7|3724.7|3734.2|3730.2|3734.2|3730.2|3727.7|3723.7|327
1701835200000|2023-12-06 04:00:00|3735.7|3726.7|3735.8|3726.8|3735.8|3726.8|3735.6|3726.6|0
1701835500000|2023-12-06 04:05:00|3736|3727|3740|3731|3740.2|3731.2|3736|3727|0
1701835800000|2023-12-06 04:10:00|3740.2|3731.2|3740|3731|3740.2|3731.2|3739.9|3730.9|0
1701836100000|2023-12-06 04:15:00|3739.9|3730.9|3740|3731|3740|3731|3739.9|3730.9|0
1701836400000|2023-12-06 04:20:00|3739.9|3730.9|3739.8|3730.8|3740|3731|3739.8|3730.8|0
1701836700000|2023-12-06 04:25:00|3739.9|3730.9|3740.1|3731.1|3740.1|3731.1|3739.9|3730.9|0
1701837000000|2023-12-06 04:30:00|3740.3|3731.3|3740.2|3731.2|3740.3|3731.3|3740|3731|0
1701837300000|2023-12-06 04:35:00|3740|3731|3740.2|3731.2|3740.2|3731.2|3740|3731|0
1701837600000|2023-12-06 04:40:00|3740|3731|3739.9|3730.9|3740.2|3731.2|3739.7|3730.7|0
1701837900000|2023-12-06 04:45:00|3740|3731|3740.1|3731.1|3740.1|3731.1|3739.7|3730.7|0
1701838200000|2023-12-06 04:50:00|3740.2|3731.2|3740.5|3731.5|3740.5|3731.5|3740.2|3731.2|0
1701838500000|2023-12-06 04:55:00|3740.7|3731.7|3740.5|3731.5|3740.7|3731.7|3740.5|3731.5|0
1701838800000|2023-12-06 05:00:00|3740.4|3731.4|3730.2|3726.2|3740.4|3731.4|3723.2|3719.2|1399
1701839100000|2023-12-06 05:05:00|3729.7|3725.7|3737.7|3733.7|3738.2|3734.2|3724.2|3720.2|986
1701839400000|2023-12-06 05:10:00|3737.2|3733.2|3751.7|3747.7|3752.2|3748.2|3734.2|3730.2|3479
1701839700000|2023-12-06 05:15:00|3752.2|3748.2|3756.2|3752.2|3762.2|3758.2|3751.2|3747.2|3070
1701840000000|2023-12-06 05:20:00|3756.7|3752.7|3759.2|3755.2|3760.2|3756.2|3753.2|3749.2|1241
1701840300000|2023-12-06 05:25:00|3758.2|3754.2|3770.7|3766.7|3771.2|3767.2|3755.2|3751.2|2447
1701840600000|2023-12-06 05:30:00|3770.2|3766.2|3770.2|3766.2|3782.2|3778.2|3768.2|3764.2|2488
1701840900000|2023-12-06 05:35:00|3771.2|3767.2|3764.2|3760.2|3773.2|3769.2|3760.7|3756.7|1415
1701841200000|2023-12-06 05:40:00|3764.7|3760.7|3754.2|3750.2|3768.2|3764.2|3754.2|3750.2|1085
1701841500000|2023-12-06 05:45:00|3753.7|3749.7|3755.2|3751.2|3760.2|3756.2|3752.2|3748.2|902
1701841800000|2023-12-06 05:50:00|3755.7|3751.7|3759.7|3755.7|3761.2|3757.2|3754.7|3750.7|760
1701842100000|2023-12-06 05:55:00|3759.2|3755.2|3757.2|3753.2|3761.2|3757.2|3755.2|3751.2|686
1701842400000|2023-12-06 06:00:00|3756.7|3752.7|3757.2|3753.2|3758.2|3754.2|3749.2|3745.2|1283
1701842700000|2023-12-06 06:05:00|3757.7|3753.7|3754.2|3750.2|3761.2|3757.2|3754.2|3750.2|746
1701843000000|2023-12-06 06:10:00|3753.2|3749.2|3752.2|3748.2|3761.2|3757.2|3752.2|3748.2|1021
1701843300000|2023-12-06 06:15:00|3752.7|3748.7|3761.2|3757.2|3761.2|3757.2|3751.2|3747.2|942
1701843600000|2023-12-06 06:20:00|3761.7|3757.7|3763.2|3759.2|3765.2|3761.2|3758.2|3754.2|899
1701843900000|2023-12-06 06:25:00|3762.7|3758.7|3754.2|3750.2|3763.2|3759.2|3754.2|3750.2|1220
1701844200000|2023-12-06 06:30:00|3754.7|3750.7|3751.7|3747.7|3755.2|3751.2|3750.2|3746.2|876
1701844500000|2023-12-06 06:35:00|3751.2|3747.2|3744.7|3740.7|3752.2|3748.2|3744.2|3740.2|904
1701844800000|2023-12-06 06:40:00|3745.2|3741.2|3741.2|3737.2|3745.2|3741.2|3737.2|3733.2|1610
1701845100000|2023-12-06 06:45:00|3741.7|3737.7|3745.2|3741.2|3745.2|3741.2|3739.2|3735.2|672
1701845400000|2023-12-06 06:50:00|3744.2|3740.2|3744.2|3740.2|3747.7|3743.7|3743.2|3739.2|625
1701845700000|2023-12-06 06:55:00|3743.2|3739.2|3745.2|3741.2|3746.2|3742.2|3741.2|3737.2|427
1701846000000|2023-12-06 07:00:00|3746.2|3742.2|3740.2|3736.2|3749.2|3745.2|3738.7|3734.7|890
1701846300000|2023-12-06 07:05:00|3741.2|3737.2|3737.2|3733.2|3742.2|3738.2|3734.2|3730.2|1565
1701846600000|2023-12-06 07:10:00|3738.2|3734.2|3738.2|3734.2|3742.2|3738.2|3736.2|3732.2|1005
1701846900000|2023-12-06 07:15:00|3737.7|3733.7|3739.2|3735.2|3743.2|3739.2|3737.7|3733.7|1004
1701847200000|2023-12-06 07:20:00|3738.2|3734.2|3733.2|3729.2|3739.2|3735.2|3733.2|3729.2|1194
1701847500000|2023-12-06 07:25:00|3732.7|3728.7|3733.2|3729.2|3736.2|3732.2|3731.2|3727.2|1052
1701847800000|2023-12-06 07:30:00|3734.2|3730.2|3738.2|3734.2|3743.2|3739.2|3734.2|3730.2|1301
1701848100000|2023-12-06 07:35:00|3739.2|3735.2|3741.2|3737.2|3745.2|3741.2|3739.2|3735.2|1359
1701848400000|2023-12-06 07:40:00|3741.7|3737.7|3745.2|3741.2|3749.2|3745.2|3741.7|3737.7|1152
1701848700000|2023-12-06 07:45:00|3746.2|3742.2|3749.2|3745.2|3751.2|3747.2|3746.2|3742.2|1757
1701849000000|2023-12-06 07:50:00|3748.7|3744.7|3749.2|3745.2|3753.2|3749.2|3747.2|3743.2|1626
1701849300000|2023-12-06 07:55:00|3748.2|3744.2|3752.2|3748.2|3755.7|3751.7|3748.2|3744.2|1567
1701849600000|2023-12-06 08:00:00|3751.7|3747.7|3746.2|3742.2|3753.2|3749.2|3746.2|3742.2|1645
1701849900000|2023-12-06 08:05:00|3747.2|3743.2|3744.2|3740.2|3747.2|3743.2|3744.2|3740.2|4594
1701850200000|2023-12-06 08:10:00|3744.7|3740.7|3752.2|3748.2|3753.2|3749.2|3744.7|3740.7|1429
1701850500000|2023-12-06 08:15:00|3751.2|3747.2|3755.2|3751.2|3755.7|3751.7|3749.2|3745.2|1833
1701850800000|2023-12-06 08:20:00|3754.2|3750.2|3754.2|3750.2|3756.2|3752.2|3752.2|3748.2|984
1701851100000|2023-12-06 08:25:00|3753.7|3749.7|3750.2|3746.2|3760.2|3756.2|3750.2|3746.2|950
1701851400000|2023-12-06 08:30:00|3758.4|3749.4|3757.4|3748.4|3758.4|3749.4|3757|3748|0
1701851700000|2023-12-06 08:35:00|3757.5|3748.5|3756.2|3747.2|3758.1|3749.1|3756.2|3747.2|0
1701852000000|2023-12-06 08:40:00|3756.3|3747.3|3755.8|3746.8|3756.5|3747.5|3755.3|3746.3|0
1701852300000|2023-12-06 08:45:00|3755.7|3746.7|3756.8|3747.8|3757.5|3748.5|3755.7|3746.7|0
1701852600000|2023-12-06 08:50:00|3756.6|3747.6|3756.7|3747.7|3757.3|3748.3|3756.3|3747.3|0
1701852900000|2023-12-06 08:55:00|3756.6|3747.6|3756.3|3747.3|3757|3748|3756.2|3747.2|0
1701853200000|2023-12-06 09:00:00|3756.2|3747.2|3756.1|3747.1|3756.9|3747.9|3756|3747|0
1701853500000|2023-12-06 09:05:00|3756.3|3747.3|3756.7|3747.7|3756.9|3747.9|3755.5|3746.5|0
1701853800000|2023-12-06 09:10:00|3756.8|3747.8|3757.2|3748.2|3758|3749|3756.4|3747.4|0
1701854100000|2023-12-06 09:15:00|3756.9|3747.9|3751.7|3745.7|3756.9|3750.7|3751.2|3745.2|53
1701854400000|2023-12-06 09:20:00|3751.2|3745.2|3748.7|3742.7|3752.2|3746.2|3748.2|3742.2|14
1701854700000|2023-12-06 09:25:00|3749.2|3743.2|3747.2|3741.2|3749.2|3743.2|3745.7|3739.7|158
1701855000000|2023-12-06 09:30:00|3746.7|3740.7|3746.2|3740.2|3747.2|3741.2|3744.2|3738.2|27
1701855300000|2023-12-06 09:35:00|3745.7|3739.7|3747.2|3741.2|3749.2|3743.2|3745.7|3739.7|12
1701855600000|2023-12-06 09:40:00|3746.7|3740.7|3745.2|3739.2|3747.2|3741.2|3744.2|3738.2|2
1701855900000|2023-12-06 09:45:00|3744.7|3738.7|3748.2|3742.2|3748.2|3742.2|3744.2|3738.2|4
1701856200000|2023-12-06 09:50:00|3749.2|3743.2|3749.2|3743.2|3750.2|3744.2|3748.2|3742.2|14
1701856500000|2023-12-06 09:55:00|3748.7|3742.7|3751.7|3745.7|3752.2|3746.2|3748.7|3742.7|11
1701856800000|2023-12-06 10:00:00|3751.2|3745.2|3750.2|3744.2|3753.2|3747.2|3750.2|3744.2|18
1701857100000|2023-12-06 10:05:00|3749.7|3743.7|3751.7|3745.7|3752.2|3746.2|3749.7|3743.7|12
1701857400000|2023-12-06 10:10:00|3752.2|3746.2|3748.7|3742.7|3752.2|3746.2|3748.2|3742.2|9
1701857700000|2023-12-06 10:15:00|3749.7|3741.7|3749.7|3741.7|3751.7|3744.7|3748.7|3741.7|14
1701858000000|2023-12-06 10:20:00|3748.7|3742.7|3747.7|3740.7|3749.7|3742.7|3746.7|3739.7|30
1701858300000|2023-12-06 10:25:00|3748.7|3741.7|3746.7|3739.7|3748.7|3741.7|3746.7|3738.7|18
1701858600000|2023-12-06 10:30:00|3747.7|3738.7|3746.7|3739.7|3748.7|3741.7|3745.7|3738.7|49
1701858900000|2023-12-06 10:35:00|3745.7|3738.7|3746.7|3738.7|3746.7|3739.7|3745.7|3737.7|58
1701859200000|2023-12-06 10:40:00|3745.7|3739.7|3747.7|3739.7|3747.7|3740.7|3745.7|3738.7|12
1701859500000|2023-12-06 10:45:00|3748.7|3740.7|3747.7|3740.7|3748.7|3740.7|3747.7|3739.7|8
1701859800000|2023-12-06 10:50:00|3748.7|3741.7|3748.7|3740.7|3748.7|3741.7|3747.7|3740.7|0
1701860100000|2023-12-06 10:55:00|3747.7|3741.7|3748.7|3741.7|3749.7|3741.7|3747.7|3740.7|3
1701860400000|2023-12-06 11:00:00|3747.7|3740.7|3748.7|3740.7|3748.7|3741.7|3747.7|3740.7|3
1701860700000|2023-12-06 11:05:00|3747.7|3739.7|3747.7|3740.7|3748.7|3740.7|3746.7|3739.7|7
1701861000000|2023-12-06 11:10:00|3746.7|3739.7|3746.7|3739.7|3747.7|3739.7|3745.7|3738.7|18
1701861300000|2023-12-06 11:15:00|3747.7|3738.7|3745.7|3738.7|3747.7|3739.7|3745.7|3738.7|4
1701861600000|2023-12-06 11:20:00|3744.7|3737.7|3744.7|3737.7|3746.7|3738.7|3744.7|3737.7|9
1701861900000|2023-12-06 11:25:00|3743.7|3736.7|3744.7|3737.7|3744.7|3737.7|3743.7|3736.7|26
1701862200000|2023-12-06 11:30:00|3743.7|3736.7|3744.7|3737.7|3744.7|3737.7|3743.7|3736.7|9
1701862500000|2023-12-06 11:35:00|3745.7|3738.7|3745.7|3737.7|3745.7|3738.7|3745.7|3737.7|11
1701862800000|2023-12-06 11:40:00|3744.7|3738.7|3745.7|3738.7|3746.7|3738.7|3744.7|3738.7|6
1701863100000|2023-12-06 11:45:00|3746.7|3739.7|3748.7|3741.7|3748.7|3741.7|3746.7|3739.7|6
1701863400000|2023-12-06 11:50:00|3747.7|3740.7|3748.7|3741.7|3748.7|3741.7|3747.7|3740.7|5
1701863700000|2023-12-06 11:55:00|3747.7|3740.7|3748.7|3741.7|3748.7|3741.7|3747.7|3740.7|6
1701864000000|2023-12-06 12:00:00|3749.7|3740.7|3747.7|3740.7|3749.7|3741.7|3747.7|3740.7|14
1701864300000|2023-12-06 12:05:00|3748.7|3741.7|3745.7|3737.7|3748.7|3741.7|3745.7|3737.7|8
1701864600000|2023-12-06 12:10:00|3746.7|3738.7|3745.7|3738.7|3747.7|3739.7|3745.7|3738.7|8
1701864900000|2023-12-06 12:15:00|3746.7|3739.7|3745.7|3738.7|3747.7|3739.7|3745.7|3738.7|4
1701865200000|2023-12-06 12:20:00|3744.7|3737.7|3744.7|3737.7|3746.7|3738.7|3744.7|3736.7|13
1701865500000|2023-12-06 12:25:00|3745.7|3738.7|3745.7|3738.7|3745.7|3738.7|3744.7|3737.7|10
1701865800000|2023-12-06 12:30:00|3746.7|3737.7|3747.7|3739.7|3747.7|3739.7|3745.7|3737.7|5
1701866100000|2023-12-06 12:35:00|3746.7|3740.7|3745.7|3738.7|3746.7|3740.7|3745.7|3738.7|11
1701866400000|2023-12-06 12:40:00|3746.7|3739.7|3747.7|3739.7|3748.7|3740.7|3746.7|3739.7|6
1701866700000|2023-12-06 12:45:00|3746.7|3738.7|3747.7|3739.7|3747.7|3740.7|3745.7|3738.7|4
1701867000000|2023-12-06 12:50:00|3746.7|3740.7|3746.7|3739.7|3747.7|3740.7|3746.7|3739.7|8
1701867300000|2023-12-06 12:55:00|3747.7|3738.7|3746.7|3739.7|3747.7|3739.7|3746.7|3738.7|3
1701867600000|2023-12-06 13:00:00|3747.7|3738.7|3746.7|3738.7|3747.7|3739.7|3744.7|3737.7|8
1701867900000|2023-12-06 13:05:00|3745.7|3737.7|3745.7|3738.7|3746.7|3739.7|3744.7|3737.7|12
1701868200000|2023-12-06 13:10:00|3746.7|3739.7|3746.7|3738.7|3746.7|3739.7|3744.7|3737.7|10
1701868500000|2023-12-06 13:15:00|3747.7|3739.7|3746.7|3738.7|3749.7|3742.7|3744.7|3737.7|30
1701868800000|2023-12-06 13:20:00|3745.7|3739.7|3746.7|3738.7|3746.7|3739.7|3745.7|3737.7|7
1701869100000|2023-12-06 13:25:00|3745.7|3739.7|3747.7|3739.7|3747.7|3740.7|3745.7|3738.7|6
1701869400000|2023-12-06 13:30:00|3748.7|3740.7|3750.7|3743.7|3752.7|3745.7|3747.7|3739.7|36
1701869700000|2023-12-06 13:35:00|3751.7|3742.7|3749.7|3741.7|3751.7|3743.7|3747.7|3740.7|13
1701870000000|2023-12-06 13:40:00|3750.7|3742.7|3749.7|3742.7|3750.7|3742.7|3748.7|3741.7|8
1701870300000|2023-12-06 13:45:00|3750.7|3741.7|3749.7|3741.7|3750.7|3743.7|3747.7|3740.7|51
1701870600000|2023-12-06 13:50:00|3750.7|3742.7|3750.7|3743.7|3750.7|3743.7|3749.7|3741.7|14
1701870900000|2023-12-06 13:55:00|3751.7|3744.7|3751.2|3745.2|3752.7|3745.7|3750.7|3743.7|63
1701871200000|2023-12-06 14:00:00|3752.2|3746.2|3752.2|3746.2|3754.2|3748.2|3752.2|3746.2|71
1701871500000|2023-12-06 14:05:00|3751.7|3745.7|3754.2|3748.2|3754.2|3748.2|3750.7|3744.7|19
1701871800000|2023-12-06 14:10:00|3753.7|3747.7|3753.2|3747.2|3754.2|3748.2|3750.7|3744.7|63
1701872100000|2023-12-06 14:15:00|3753.7|3747.7|3753.2|3747.2|3755.2|3749.2|3753.2|3747.2|11
1701872400000|2023-12-06 14:20:00|3753.7|3747.7|3756.2|3750.2|3756.2|3750.2|3753.2|3747.2|19
1701872700000|2023-12-06 14:25:00|3756.7|3750.7|3754.7|3748.7|3757.7|3751.7|3753.2|3747.2|32
1701873000000|2023-12-06 14:30:00|3754.2|3748.2|3750.2|3744.2|3759.7|3753.7|3750.2|3744.2|197
1701873300000|2023-12-06 14:35:00|3749.7|3743.7|3742.7|3736.7|3750.2|3744.2|3741.7|3735.7|107
1701873600000|2023-12-06 14:40:00|3743.2|3737.2|3742.2|3736.2|3749.7|3743.7|3736.2|3730.2|192
1701873900000|2023-12-06 14:45:00|3742.7|3736.7|3748.2|3742.2|3750.2|3744.2|3741.2|3735.2|80
1701874200000|2023-12-06 14:50:00|3748.7|3742.7|3744.2|3738.2|3751.2|3745.2|3744.2|3738.2|86
1701874500000|2023-12-06 14:55:00|3744.7|3738.7|3745.2|3739.2|3747.7|3741.7|3742.2|3736.2|77
1701874800000|2023-12-06 15:00:00|3744.7|3738.7|3750.2|3744.2|3750.2|3744.2|3743.2|3737.2|42
1701875100000|2023-12-06 15:05:00|3751.2|3745.2|3755.2|3749.2|3755.2|3749.2|3747.2|3741.2|159
1701875400000|2023-12-06 15:10:00|3754.7|3748.7|3761.7|3755.7|3762.2|3756.2|3754.7|3748.7|121
1701875700000|2023-12-06 15:15:00|3762.2|3756.2|3761.2|3755.2|3766.2|3760.2|3759.7|3753.7|161
1701876000000|2023-12-06 15:20:00|3761.7|3755.7|3758.2|3752.2|3763.2|3757.2|3757.2|3751.2|87
1701876300000|2023-12-06 15:25:00|3757.7|3751.7|3755.2|3749.2|3758.2|3752.2|3753.7|3747.7|183
1701876600000|2023-12-06 15:30:00|3755.7|3749.7|3761.2|3755.2|3762.2|3756.2|3755.2|3749.2|86
1701876900000|2023-12-06 15:35:00|3761.7|3755.7|3765.2|3759.2|3765.2|3759.2|3760.2|3754.2|60
1701877200000|2023-12-06 15:40:00|3766.2|3760.2|3761.2|3755.2|3766.2|3760.2|3760.2|3754.2|59
1701877500000|2023-12-06 15:45:00|3760.7|3754.7|3765.2|3759.2|3766.2|3760.2|3760.2|3754.2|98
1701877800000|2023-12-06 15:50:00|3764.2|3758.2|3765.7|3759.7|3767.2|3761.2|3762.2|3756.2|86
1701878100000|2023-12-06 15:55:00|3765.2|3759.2|3769.2|3763.2|3771.2|3765.2|3765.2|3759.2|49
1701878400000|2023-12-06 16:00:00|3769.7|3763.7|3767.7|3761.7|3772.2|3766.2|3766.2|3760.2|70
1701878700000|2023-12-06 16:05:00|3768.2|3762.2|3763.2|3757.2|3768.2|3762.2|3763.2|3757.2|53
1701879000000|2023-12-06 16:10:00|3762.7|3756.7|3768.7|3762.7|3769.2|3763.2|3762.2|3756.2|86
1701879300000|2023-12-06 16:15:00|3768.2|3762.2|3764.2|3758.2|3768.2|3762.2|3764.2|3758.2|30
1701879600000|2023-12-06 16:20:00|3764.7|3758.7|3756.2|3750.2|3764.7|3758.7|3754.2|3748.2|123
1701879900000|2023-12-06 16:25:00|3755.7|3749.7|3757.2|3751.2|3759.2|3753.2|3753.7|3747.7|54
1701880200000|2023-12-06 16:30:00|3757.7|3751.7|3754.2|3748.2|3758.2|3752.2|3753.7|3747.7|60
1701880500000|2023-12-06 16:35:00|3753.7|3747.7|3756.2|3750.2|3757.2|3751.2|3753.2|3747.2|36
1701880800000|2023-12-06 16:40:00|3755.7|3749.7|3753.7|3747.7|3756.2|3750.2|3752.2|3746.2|53
1701881100000|2023-12-06 16:45:00|3753.2|3747.2|3755.2|3749.2|3756.2|3750.2|3753.2|3747.2|26
1701881400000|2023-12-06 16:50:00|3755.7|3749.7|3755.2|3749.2|3756.2|3750.2|3755.2|3749.2|4
1701881700000|2023-12-06 16:55:00|3754.7|3748.7|3754.2|3748.2|3755.2|3749.2|3752.2|3746.2|53
1701882000000|2023-12-06 17:00:00|3753.2|3747.2|3752.2|3746.2|3753.2|3747.2|3750.2|3744.2|55
1701882300000|2023-12-06 17:05:00|3753.2|3747.2|3755.2|3749.2|3756.2|3750.2|3752.2|3746.2|54
1701882600000|2023-12-06 17:10:00|3754.7|3748.7|3752.7|3746.7|3756.2|3750.2|3752.7|3746.7|24
1701882900000|2023-12-06 17:15:00|3752.2|3746.2|3752.7|3746.7|3754.2|3748.2|3750.7|3744.7|7
1701883200000|2023-12-06 17:20:00|3752.2|3746.2|3750.2|3744.2|3753.2|3747.2|3750.2|3744.2|4
1701883500000|2023-12-06 17:25:00|3750.7|3744.7|3749.2|3743.2|3752.2|3746.2|3748.2|3742.2|41
1701883800000|2023-12-06 17:30:00|3748.7|3742.7|3750.2|3744.2|3750.2|3744.2|3747.2|3741.2|46
1701884100000|2023-12-06 17:35:00|3749.7|3743.7|3748.2|3742.2|3751.2|3745.2|3748.2|3742.2|35
1701884400000|2023-12-06 17:40:00|3749.2|3743.2|3749.2|3743.2|3750.2|3744.2|3748.2|3742.2|27
1701884700000|2023-12-06 17:45:00|3749.7|3743.7|3748.2|3742.2|3750.2|3744.2|3747.2|3741.2|17
1701885000000|2023-12-06 17:50:00|3748.7|3742.7|3748.2|3742.2|3749.2|3743.2|3747.2|3741.2|3
1701885300000|2023-12-06 17:55:00|3747.7|3741.7|3745.2|3739.2|3748.2|3742.2|3744.2|3738.2|64
1701885600000|2023-12-06 18:00:00|3744.7|3738.7|3744.7|3738.7|3747.2|3741.2|3744.2|3738.2|24
1701885900000|2023-12-06 18:05:00|3744.2|3738.2|3741.7|3735.7|3744.7|3738.7|3740.2|3734.2|40
1701886200000|2023-12-06 18:10:00|3742.2|3736.2|3743.7|3737.7|3744.2|3738.2|3742.2|3736.2|12
1701886500000|2023-12-06 18:15:00|3743.2|3737.2|3744.2|3738.2|3744.2|3738.2|3741.7|3735.7|2
1701886800000|2023-12-06 18:20:00|3743.7|3737.7|3741.2|3735.2|3744.2|3738.2|3741.2|3735.2|3
1701887100000|2023-12-06 18:25:00|3740.7|3734.7|3744.7|3738.7|3745.2|3739.2|3740.7|3734.7|8
1701887400000|2023-12-06 18:30:00|3745.2|3739.2|3744.2|3738.2|3745.7|3739.7|3744.2|3738.2|12
1701887700000|2023-12-06 18:35:00|3745.2|3739.2|3746.2|3740.2|3746.2|3740.2|3744.2|3738.2|23
1701888000000|2023-12-06 18:40:00|3745.7|3739.7|3746.2|3740.2|3746.7|3740.7|3744.2|3738.2|11
1701888300000|2023-12-06 18:45:00|3745.7|3739.7|3744.2|3738.2|3746.2|3740.2|3743.2|3737.2|40
1701888600000|2023-12-06 18:50:00|3744.7|3738.7|3746.2|3740.2|3747.2|3741.2|3743.2|3737.2|48
1701888900000|2023-12-06 18:55:00|3746.7|3740.7|3750.1|3741.1|3750.1|3743.7|3746.2|3740.2|98
1701889200000|2023-12-06 19:00:00|3750.2|3741.2|3749.5|3740.5|3750.9|3741.9|3749.2|3740.2|0
1701889500000|2023-12-06 19:05:00|3749.4|3740.4|3748.5|3739.5|3749.6|3740.6|3748.4|3739.4|0
1701889800000|2023-12-06 19:10:00|3748.4|3739.4|3746.2|3737.2|3748.4|3739.4|3746.1|3737.1|0
1701890100000|2023-12-06 19:15:00|3746.1|3737.1|3746.7|3737.7|3748.5|3739.5|3746.1|3737.1|0
1701890400000|2023-12-06 19:20:00|3746|3737|3745.3|3736.3|3746|3737|3744.9|3735.9|0
1701890700000|2023-12-06 19:25:00|3745.2|3736.2|3743.7|3734.7|3745.5|3736.5|3743.7|3734.7|0
1701891000000|2023-12-06 19:30:00|3743.8|3734.8|3747.7|3738.7|3747.8|3738.8|3743.8|3734.8|0
1701891300000|2023-12-06 19:35:00|3747.6|3738.6|3746.3|3737.3|3747.7|3738.7|3746.1|3737.1|0
1701891600000|2023-12-06 19:40:00|3746.2|3737.2|3746.8|3737.8|3747|3738|3746.2|3737.2|0
1701891900000|2023-12-06 19:45:00|3746.7|3737.7|3747|3738|3747|3738|3746.6|3737.6|0
1701892200000|2023-12-06 19:50:00|3747.1|3738.1|3746.7|3737.7|3747.1|3738.1|3746.5|3737.5|0
1701892500000|2023-12-06 19:55:00|3746.6|3737.6|3745.6|3736.6|3746.8|3737.8|3745.6|3736.6|0
1701892800000|2023-12-06 20:00:00|3745.7|3736.7|3746.1|3737.1|3746.4|3737.4|3745.5|3736.5|0
1701893100000|2023-12-06 20:05:00|3746.2|3737.2|3746.2|3737.2|3746.3|3737.3|3746.1|3737.1|0
1701893400000|2023-12-06 20:10:00|3746.1|3737.1|3742.9|3733.9|3746.2|3737.2|3742.9|3733.9|0
1701893700000|2023-12-06 20:15:00|3743|3734|3742.2|3733.2|3743.6|3734.6|3742.1|3733.1|0
1701894000000|2023-12-06 20:20:00|3742.1|3733.1|3739.5|3730.5|3742.1|3733.1|3739.5|3730.5|0
1701894300000|2023-12-06 20:25:00|3739.6|3730.6|3742.3|3733.3|3743.2|3734.2|3738.7|3729.7|0
1701894600000|2023-12-06 20:30:00|3742.2|3733.2|3743.1|3734.1|3743.4|3734.4|3740.3|3731.3|0
1701894900000|2023-12-06 20:35:00|3743.2|3734.2|3746.3|3737.3|3746.6|3737.6|3742|3733|0
1701895200000|2023-12-06 20:40:00|3746.4|3737.4|3749.5|3740.5|3750.3|3741.3|3746.4|3737.4|0
1701895500000|2023-12-06 20:45:00|3749.6|3740.6|3745.7|3736.7|3749.6|3740.6|3742.9|3733.9|0
1701895800000|2023-12-06 20:50:00|3745.5|3736.5|3741.8|3732.8|3745.7|3736.7|3737.9|3728.9|0
1701896100000|2023-12-06 20:55:00|3741.9|3732.9|3739.8|3730.8|3742.1|3733.1|3737.1|3728.1|0
1701896400000|2023-12-06 21:00:00|3739.6|3730.6|3740.4|3731.4|3740.4|3731.4|3739.6|3730.6|0
1701896700000|2023-12-06 21:05:00|3740.6|3731.6|3739.9|3730.9|3740.8|3731.8|3739.6|3730.6|0
1701897000000|2023-12-06 21:10:00|3739.8|3730.8|3739.4|3730.4|3739.8|3730.8|3739.3|3730.3|0
1701897300000|2023-12-06 21:15:00|3739.3|3730.3|3738.9|3729.9|3739.4|3730.4|3738.8|3729.8|0
1701897600000|2023-12-06 21:20:00|3739.1|3730.1|3738.9|3729.9|3739.4|3730.4|3738.9|3729.9|0
1701897900000|2023-12-06 21:25:00|3738.8|3729.8|3738.5|3729.5|3739.4|3730.4|3738.3|3729.3|0
1701898200000|2023-12-06 21:30:00|3738.6|3729.6|3739|3730|3739|3730|3738.6|3729.6|0
1701898500000|2023-12-06 21:35:00|3739.1|3730.1|3738.3|3729.3|3739.2|3730.2|3738.3|3729.3|0
1701898800000|2023-12-06 21:40:00|3738.1|3729.1|3737.9|3728.9|3738.1|3729.1|3737.9|3728.9|0
1701899100000|2023-12-06 21:45:00|3737.8|3728.8|3738.1|3729.1|3738.1|3729.1|3737.6|3728.6|0
1701899400000|2023-12-06 21:50:00|3738|3729|3738.1|3729.1|3738.1|3729.1|3737.9|3728.9|0
1701899700000|2023-12-06 21:55:00|3738.3|3729.3|3738.3|3729.3|3738.8|3729.8|3738.2|3729.2|0
1701900300000|2023-12-06 22:05:00|3738.4|3729.4|3738.3|3729.3|3738.4|3729.4|3738.2|3729.2|0
1701900600000|2023-12-06 22:10:00|3738.4|3729.4|3738.2|3729.2|3738.4|3729.4|3738.2|3729.2|0
1701900900000|2023-12-06 22:15:00|3738.3|3729.3|3738.4|3729.4|3738.4|3729.4|3738.3|3729.3|0
1701901500000|2023-12-06 22:25:00|3738.5|3729.5|3738.3|3729.3|3738.5|3729.5|3738.3|3729.3|0
1701901800000|2023-12-06 22:30:00|3738.2|3729.2|3737.8|3728.8|3738.3|3729.3|3737.4|3728.4|0
1701902100000|2023-12-06 22:35:00|3737.9|3728.9|3737.8|3728.8|3737.9|3728.9|3737.8|3728.8|0
1701902400000|2023-12-06 22:40:00|3737.5|3728.5|3737.2|3728.2|3737.8|3728.8|3737.2|3728.2|0
1701902700000|2023-12-06 22:45:00|3737.3|3728.3|3737.3|3728.3|3737.4|3728.4|3736.7|3727.7|0
1701903000000|2023-12-06 22:50:00|3737.2|3728.2|3737.3|3728.3|3737.3|3728.3|3737.2|3728.2|0
1701903300000|2023-12-06 22:55:00|3737.1|3728.1|3736.8|3727.8|3737.1|3728.1|3736.7|3727.7|0
1701903600000|2023-12-06 23:00:00|3737.5|3728.5|3736.8|3727.8|3737.5|3728.5|3735.3|3726.3|0
1701903900000|2023-12-06 23:05:00|3736.9|3727.9|3736.7|3727.7|3737.5|3728.5|3736|3727|0
1701904200000|2023-12-06 23:10:00|3736.6|3727.6|3736.9|3727.9|3737.1|3728.1|3736.5|3727.5|0
1701904500000|2023-12-06 23:15:00|3737|3728|3737.5|3728.5|3737.5|3728.5|3736.6|3727.6|0
1701904800000|2023-12-06 23:20:00|3737.6|3728.6|3737.1|3728.1|3737.6|3728.6|3737.1|3728.1|0
1701905100000|2023-12-06 23:25:00|3737|3728|3737.3|3728.3|3737.3|3728.3|3736.8|3727.8|0
1701905400000|2023-12-06 23:30:00|3737.1|3728.1|3737.3|3728.3|3737.3|3728.3|3736.6|3727.6|0
1701905700000|2023-12-06 23:35:00|3737.4|3728.4|3737.1|3728.1|3737.8|3728.8|3737|3728|0
1701906000000|2023-12-06 23:40:00|3737|3728|3737.5|3728.5|3737.8|3728.8|3736.8|3727.8|0
1701906300000|2023-12-06 23:45:00|3737.6|3728.6|3736.8|3727.8|3738|3729|3736.8|3727.8|0
1701906600000|2023-12-06 23:50:00|3736.9|3727.9|3735.9|3726.9|3737|3728|3735.6|3726.6|0
1701906900000|2023-12-06 23:55:00|3736.1|3727.1|3736.6|3727.6|3736.8|3727.8|3736.1|3727.1|0
1701907200000|2023-12-07 00:00:00|3736.8|3727.8|3737.7|3728.7|3737.8|3728.8|3736.4|3727.4|0
1701907500000|2023-12-07 00:05:00|3737.6|3728.6|3738|3729|3738.4|3729.4|3737.4|3728.4|0
1701907800000|2023-12-07 00:10:00|3737.9|3728.9|3737.4|3728.4|3738|3729|3737.2|3728.2|0
1701908100000|2023-12-07 00:15:00|3737.2|3728.2|3737.5|3728.5|3738.9|3729.9|3737.2|3728.2|0
1701908400000|2023-12-07 00:20:00|3737.7|3728.7|3737.4|3728.4|3738|3729|3736.7|3727.7|0
1701908700000|2023-12-07 00:25:00|3737.5|3728.5|3736.9|3727.9|3737.5|3728.5|3736.6|3727.6|0
1701909000000|2023-12-07 00:30:00|3737|3728|3737.5|3728.5|3737.7|3728.7|3737|3728|0
1701909300000|2023-12-07 00:35:00|3737.7|3728.7|3738.7|3729.7|3738.9|3729.9|3737.7|3728.7|0
1701909600000|2023-12-07 00:40:00|3738.6|3729.6|3738.2|3729.2|3738.9|3729.9|3738|3729|0
1701909900000|2023-12-07 00:45:00|3738.3|3729.3|3738.3|3729.3|3738.4|3729.4|3738|3729|0
1701910200000|2023-12-07 00:50:00|3738.2|3729.2|3737.8|3728.8|3738.2|3729.2|3737.7|3728.7|0
1701910500000|2023-12-07 00:55:00|3738|3729|3737|3728|3738|3729|3737|3728|0
1701910800000|2023-12-07 01:00:00|3737.2|3728.2|3737.6|3728.6|3737.9|3728.9|3737|3728|0
1701911100000|2023-12-07 01:05:00|3737.5|3728.5|3737.5|3728.5|3737.8|3728.8|3737.5|3728.5|0
1701911400000|2023-12-07 01:10:00|3737.3|3728.3|3737.9|3728.9|3738.3|3729.3|3737.3|3728.3|0
1701911700000|2023-12-07 01:15:00|3737.8|3728.8|3730.2|3726.2|3737.9|3728.9|3718.2|3714.2|993
1701912000000|2023-12-07 01:20:00|3728.7|3724.7|3732.2|3728.2|3733.2|3729.2|3723.2|3719.2|657
1701912300000|2023-12-07 01:25:00|3731.7|3727.7|3722.7|3718.7|3732.2|3728.2|3722.2|3718.2|544
1701912600000|2023-12-07 01:30:00|3722.2|3718.2|3715.2|3711.2|3722.2|3718.2|3705.2|3701.2|3835
1701912900000|2023-12-07 01:35:00|3714.7|3710.7|3705.2|3701.2|3720.7|3716.7|3703.2|3699.2|2312
1701913200000|2023-12-07 01:40:00|3707.2|3703.2|3693.7|3689.7|3711.2|3707.2|3693.2|3689.2|1602
1701913500000|2023-12-07 01:45:00|3694.2|3690.2|3683.2|3679.2|3701.7|3697.7|3679.2|3675.2|2950
1701913800000|2023-12-07 01:50:00|3684.7|3680.7|3681.2|3677.2|3687.2|3683.2|3674.2|3670.2|2237
1701914100000|2023-12-07 01:55:00|3680.2|3676.2|3688.2|3684.2|3689.7|3685.7|3677.2|3673.2|1502
1701914400000|2023-12-07 02:00:00|3689.2|3685.2|3681.7|3677.7|3691.2|3687.2|3677.7|3673.7|1668
1701914700000|2023-12-07 02:05:00|3680.7|3676.7|3686.7|3682.7|3690.7|3686.7|3674.7|3670.7|1754
1701915000000|2023-12-07 02:10:00|3686.2|3682.2|3689.7|3685.7|3692.2|3688.2|3682.2|3678.2|874
1701915300000|2023-12-07 02:15:00|3689.2|3685.2|3685.7|3681.7|3689.2|3685.2|3681.7|3677.7|671
1701915600000|2023-12-07 02:20:00|3686.2|3682.2|3689.7|3685.7|3690.7|3686.7|3680.7|3676.7|597
1701915900000|2023-12-07 02:25:00|3688.7|3684.7|3686.7|3682.7|3692.7|3688.7|3684.7|3680.7|703
1701916200000|2023-12-07 02:30:00|3687.7|3683.7|3698.7|3694.7|3701.7|3697.7|3684.7|3680.7|1126
1701916500000|2023-12-07 02:35:00|3697.7|3693.7|3691.7|3687.7|3699.7|3695.7|3689.7|3685.7|998
1701916800000|2023-12-07 02:40:00|3692.7|3688.7|3685.7|3681.7|3692.7|3688.7|3684.2|3680.2|735
1701917100000|2023-12-07 02:45:00|3686.2|3682.2|3681.7|3677.7|3688.7|3684.7|3680.7|3676.7|655
1701917400000|2023-12-07 02:50:00|3681.2|3677.2|3683.7|3679.7|3686.2|3682.2|3679.7|3675.7|795
1701917700000|2023-12-07 02:55:00|3682.7|3678.7|3689.7|3685.7|3690.2|3686.2|3681.7|3677.7|730
1701918000000|2023-12-07 03:00:00|3688.7|3684.7|3685.7|3681.7|3690.7|3686.7|3684.7|3680.7|705
1701918300000|2023-12-07 03:05:00|3684.7|3680.7|3685.7|3681.7|3686.2|3682.2|3680.7|3676.7|464
1701918600000|2023-12-07 03:10:00|3686.2|3682.2|3681.2|3677.2|3686.7|3682.7|3679.7|3675.7|492
1701918900000|2023-12-07 03:15:00|3680.7|3676.7|3680.7|3676.7|3686.7|3682.7|3678.7|3674.7|599
1701919200000|2023-12-07 03:20:00|3681.2|3677.2|3682.7|3678.7|3686.7|3682.7|3679.7|3675.7|617
1701919500000|2023-12-07 03:25:00|3683.2|3679.2|3688.7|3684.7|3690.7|3686.7|3679.7|3675.7|686
1701919800000|2023-12-07 03:30:00|3689.2|3685.2|3690.7|3686.7|3692.7|3688.7|3687.7|3683.7|544
1701920100000|2023-12-07 03:35:00|3691.2|3687.2|3684.7|3680.7|3691.7|3687.7|3684.7|3680.7|320
1701920400000|2023-12-07 03:40:00|3683.7|3679.7|3683.7|3679.7|3684.7|3680.7|3681.7|3677.7|1409
1701920700000|2023-12-07 03:45:00|3684.2|3680.2|3681.7|3677.7|3684.7|3680.7|3681.7|3677.7|481
1701921000000|2023-12-07 03:50:00|3682.2|3678.2|3683.7|3679.7|3683.7|3679.7|3680.7|3676.7|172
1701921300000|2023-12-07 03:55:00|3684.7|3680.7|3684.7|3680.7|3685.7|3681.7|3682.7|3678.7|115
1701921600000|2023-12-07 04:00:00|3687.3|3678.3|3687.8|3678.8|3687.8|3678.8|3687.2|3678.2|0
1701921900000|2023-12-07 04:05:00|3687.9|3678.9|3687.9|3678.9|3688.2|3679.2|3687.6|3678.6|0
1701922200000|2023-12-07 04:10:00|3688|3679|3687.9|3678.9|3688.2|3679.2|3687.9|3678.9|0
1701922500000|2023-12-07 04:15:00|3688|3679|3687.8|3678.8|3688.2|3679.2|3687.3|3678.3|0
1701922800000|2023-12-07 04:20:00|3688|3679|3688.3|3679.3|3688.3|3679.3|3688|3679|0
1701923100000|2023-12-07 04:25:00|3688.1|3679.1|3688.3|3679.3|3688.4|3679.4|3688|3679|0
1701923400000|2023-12-07 04:30:00|3688.1|3679.1|3688.1|3679.1|3688.3|3679.3|3688|3679|0
1701923700000|2023-12-07 04:35:00|3688.2|3679.2|3688|3679|3688.2|3679.2|3688|3679|0
1701924000000|2023-12-07 04:40:00|3688.2|3679.2|3688|3679|3688.3|3679.3|3687.9|3678.9|0
1701924300000|2023-12-07 04:45:00|3687.9|3678.9|3687.9|3678.9|3688|3679|3687.8|3678.8|0
1701924600000|2023-12-07 04:50:00|3687.8|3678.8|3687.8|3678.8|3687.9|3678.9|3687.6|3678.6|0
1701924900000|2023-12-07 04:55:00|3687.9|3678.9|3688|3679|3688|3679|3687.8|3678.8|0
1701925200000|2023-12-07 05:00:00|3687.9|3678.9|3695.7|3691.7|3697.7|3693.7|3684.2|3678.9|2106
1701925500000|2023-12-07 05:05:00|3695.2|3691.2|3701.7|3697.7|3703.7|3699.7|3694.2|3690.2|1123
1701925800000|2023-12-07 05:10:00|3701.2|3697.2|3704.7|3700.7|3706.7|3702.7|3697.7|3693.7|988
1701926100000|2023-12-07 05:15:00|3703.7|3699.7|3710.7|3706.7|3710.7|3706.7|3698.7|3694.7|1111
1701926400000|2023-12-07 05:20:00|3711.2|3707.2|3706.7|3702.7|3716.2|3712.2|3706.7|3702.7|1684
1701926700000|2023-12-07 05:25:00|3707.7|3703.7|3700.7|3696.7|3708.2|3704.2|3699.7|3695.7|935
1701927000000|2023-12-07 05:30:00|3701.2|3697.2|3697.7|3693.7|3707.7|3703.7|3696.7|3692.7|807
1701927300000|2023-12-07 05:35:00|3698.2|3694.2|3700.7|3696.7|3702.7|3698.7|3696.7|3692.7|713
1701927600000|2023-12-07 05:40:00|3700.2|3696.2|3700.7|3696.7|3701.7|3697.7|3697.7|3693.7|586
1701927900000|2023-12-07 05:45:00|3700.2|3696.2|3696.7|3692.7|3700.7|3696.7|3694.7|3690.7|661
1701928200000|2023-12-07 05:50:00|3696.2|3692.2|3698.7|3694.7|3698.7|3694.7|3694.7|3690.7|449
1701928500000|2023-12-07 05:55:00|3698.2|3694.2|3703.7|3699.7|3707.7|3703.7|3695.7|3691.7|849
1701928800000|2023-12-07 06:00:00|3704.2|3700.2|3703.7|3699.7|3705.7|3701.7|3697.7|3693.7|633
1701929100000|2023-12-07 06:05:00|3704.2|3700.2|3703.7|3699.7|3708.7|3704.7|3701.7|3697.7|513
1701929400000|2023-12-07 06:10:00|3704.2|3700.2|3706.7|3702.7|3708.7|3704.7|3702.7|3698.7|609
1701929700000|2023-12-07 06:15:00|3707.2|3703.2|3709.7|3705.7|3709.7|3705.7|3704.2|3700.2|673
1701930000000|2023-12-07 06:20:00|3709.2|3705.2|3713.7|3709.7|3713.7|3709.7|3707.7|3703.7|502
1701930300000|2023-12-07 06:25:00|3714.2|3710.2|3710.7|3706.7|3716.7|3712.7|3710.7|3706.7|882
1701930600000|2023-12-07 06:30:00|3711.2|3707.2|3708.2|3704.2|3711.7|3707.7|3705.7|3701.7|624
1701930900000|2023-12-07 06:35:00|3707.7|3703.7|3709.7|3705.7|3710.7|3706.7|3706.7|3702.7|412
1701931200000|2023-12-07 06:40:00|3708.7|3704.7|3706.7|3702.7|3712.7|3708.7|3705.7|3701.7|671
1701931500000|2023-12-07 06:45:00|3705.7|3701.7|3702.7|3698.7|3706.7|3702.7|3701.7|3697.7|684
1701931800000|2023-12-07 06:50:00|3703.2|3699.2|3701.7|3697.7|3704.7|3700.7|3700.7|3696.7|370
1701932100000|2023-12-07 06:55:00|3702.7|3698.7|3703.7|3699.7|3705.7|3701.7|3701.7|3697.7|382
1701932400000|2023-12-07 07:00:00|3703.2|3699.2|3702.7|3698.7|3705.7|3701.7|3700.7|3696.7|581
1701932700000|2023-12-07 07:05:00|3703.2|3699.2|3705.2|3701.2|3708.7|3704.7|3701.7|3697.7|386
1701933000000|2023-12-07 07:10:00|3705.7|3701.7|3713.7|3709.7|3713.7|3709.7|3705.2|3701.2|752
1701933300000|2023-12-07 07:15:00|3713.2|3709.2|3709.7|3705.7|3715.7|3711.7|3707.7|3703.7|1158
1701933600000|2023-12-07 07:20:00|3709.2|3705.2|3715.7|3711.7|3715.7|3711.7|3706.7|3702.7|419
1701933900000|2023-12-07 07:25:00|3715.2|3711.2|3711.7|3707.7|3715.7|3711.7|3709.7|3705.7|428
1701934200000|2023-12-07 07:30:00|3712.2|3708.2|3722.7|3718.7|3722.7|3718.7|3712.2|3708.2|790
1701934500000|2023-12-07 07:35:00|3723.7|3719.7|3723.7|3719.7|3728.7|3724.7|3720.7|3716.7|1006
1701934800000|2023-12-07 07:40:00|3723.2|3719.2|3728.2|3724.2|3730.7|3726.7|3723.2|3719.2|1017
1701935100000|2023-12-07 07:45:00|3728.7|3724.7|3730.7|3726.7|3734.7|3730.7|3726.7|3722.7|1021
1701935400000|2023-12-07 07:50:00|3730.2|3726.2|3726.7|3722.7|3731.2|3727.2|3722.7|3718.7|1198
1701935700000|2023-12-07 07:55:00|3725.7|3721.7|3727.7|3723.7|3729.7|3725.7|3723.7|3719.7|1391
1701936000000|2023-12-07 08:00:00|3727.2|3723.2|3731.7|3727.7|3734.2|3730.2|3726.7|3722.7|1309
1701936300000|2023-12-07 08:05:00|3729.7|3725.7|3725.7|3721.7|3732.7|3728.7|3724.2|3720.2|2361
1701936600000|2023-12-07 08:10:00|3726.7|3722.7|3726.7|3722.7|3726.7|3722.7|3721.7|3717.7|1115
1701936900000|2023-12-07 08:15:00|3726.2|3722.2|3727.7|3723.7|3728.7|3724.7|3724.2|3720.2|236
1701937200000|2023-12-07 08:20:00|3728.2|3724.2|3725.7|3721.7|3729.7|3725.7|3722.7|3718.7|720
1701937500000|2023-12-07 08:25:00|3726.2|3722.2|3725.7|3721.7|3727.7|3723.7|3721.7|3717.7|362
1701937800000|2023-12-07 08:30:00|3728.5|3719.5|3728.3|3719.3|3728.9|3719.9|3727.7|3718.7|0
1701938100000|2023-12-07 08:35:00|3728.5|3719.5|3728.1|3719.1|3729.1|3720.1|3728|3719|0
1701938400000|2023-12-07 08:40:00|3728.3|3719.3|3727.5|3718.5|3728.6|3719.6|3727.5|3718.5|0
1701938700000|2023-12-07 08:45:00|3727.7|3718.7|3726.4|3717.4|3727.8|3718.8|3726|3717|0
1701939000000|2023-12-07 08:50:00|3726.6|3717.6|3726.3|3717.3|3727.1|3718.1|3726.1|3717.1|0
1701939300000|2023-12-07 08:55:00|3726.1|3717.1|3725.9|3716.9|3726.6|3717.6|3725.7|3716.7|0
1701939600000|2023-12-07 09:00:00|3726|3717|3727.2|3718.2|3727.2|3718.2|3725.7|3716.7|0
1701939900000|2023-12-07 09:05:00|3727.1|3718.1|3725.8|3716.8|3727.7|3718.7|3725.8|3716.8|0
1701940200000|2023-12-07 09:10:00|3725.9|3716.9|3725.6|3716.6|3726.3|3717.3|3725.2|3716.2|0
1701940500000|2023-12-07 09:15:00|3723.2|3717.2|3723.2|3717.2|3724.7|3718.7|3721.2|3715.2|27
1701940800000|2023-12-07 09:20:00|3722.7|3716.7|3721.2|3715.2|3723.2|3717.2|3718.7|3712.7|36
1701941100000|2023-12-07 09:25:00|3721.7|3715.7|3723.7|3717.7|3726.2|3720.2|3721.7|3715.7|54
1701941400000|2023-12-07 09:30:00|3724.2|3718.2|3729.7|3723.7|3730.2|3724.2|3723.7|3717.7|49
1701941700000|2023-12-07 09:35:00|3730.2|3724.2|3731.2|3725.2|3731.7|3725.7|3729.2|3723.2|12
1701942000000|2023-12-07 09:40:00|3730.7|3724.7|3730.2|3724.2|3731.7|3725.7|3728.7|3722.7|8
1701942300000|2023-12-07 09:45:00|3729.7|3723.7|3728.2|3722.2|3730.2|3724.2|3726.7|3720.7|0
1701942600000|2023-12-07 09:50:00|3727.7|3721.7|3729.7|3723.7|3730.7|3724.7|3726.7|3720.7|15
1701942900000|2023-12-07 09:55:00|3729.2|3723.2|3731.7|3725.7|3731.7|3725.7|3728.7|3722.7|6
1701943200000|2023-12-07 10:00:00|3732.2|3726.2|3730.2|3724.2|3732.7|3726.7|3729.7|3723.7|10
1701943500000|2023-12-07 10:05:00|3729.7|3723.7|3728.2|3722.2|3730.2|3724.2|3727.7|3721.7|6
1701943800000|2023-12-07 10:10:00|3728.7|3722.7|3727.7|3721.7|3729.7|3723.7|3727.7|3721.7|5
1701944100000|2023-12-07 10:15:00|3728.2|3721.2|3730.2|3723.2|3730.2|3723.2|3728.2|3721.2|5
1701944400000|2023-12-07 10:20:00|3731.2|3724.2|3730.2|3723.2|3731.2|3724.2|3730.2|3722.2|3
1701944700000|2023-12-07 10:25:00|3731.2|3722.2|3730.2|3722.2|3731.2|3724.2|3729.2|3722.2|1
1701945000000|2023-12-07 10:30:00|3729.2|3721.2|3726.2|3719.2|3730.2|3722.2|3726.2|3719.2|16
1701945300000|2023-12-07 10:35:00|3725.2|3718.2|3723.2|3716.2|3725.2|3718.2|3722.2|3715.2|36
1701945600000|2023-12-07 10:40:00|3724.2|3717.2|3724.2|3717.2|3724.2|3717.2|3723.2|3717.2|6
1701945900000|2023-12-07 10:45:00|3723.2|3716.2|3725.2|3718.2|3725.2|3718.2|3723.2|3716.2|4
1701946200000|2023-12-07 10:50:00|3724.2|3717.2|3724.2|3717.2|3724.2|3718.2|3723.2|3716.2|4
1701946500000|2023-12-07 10:55:00|3725.2|3718.2|3727.2|3719.2|3727.2|3720.2|3725.2|3717.2|8
1701946800000|2023-12-07 11:00:00|3726.2|3720.2|3726.2|3719.2|3727.2|3720.2|3725.2|3718.2|2
1701947100000|2023-12-07 11:05:00|3725.2|3718.2|3726.2|3718.2|3727.2|3719.2|3725.2|3718.2|1
1701947400000|2023-12-07 11:10:00|3725.2|3717.2|3725.2|3717.2|3726.2|3717.2|3724.2|3717.2|1
1701947700000|2023-12-07 11:15:00|3724.2|3716.2|3725.2|3718.2|3725.2|3718.2|3723.2|3716.2|6
1701948000000|2023-12-07 11:20:00|3726.2|3719.2|3723.2|3715.2|3727.2|3719.2|3723.2|3715.2|15
1701948300000|2023-12-07 11:25:00|3724.2|3716.2|3725.2|3718.2|3726.2|3718.2|3724.2|3716.2|11
1701948600000|2023-12-07 11:30:00|3724.2|3717.2|3723.2|3716.2|3725.2|3718.2|3723.2|3716.2|1
1701948900000|2023-12-07 11:35:00|3724.2|3717.2|3724.2|3717.2|3725.2|3718.2|3724.2|3716.2|5
1701949200000|2023-12-07 11:40:00|3725.2|3718.2|3725.2|3718.2|3725.2|3718.2|3724.2|3717.2|7
1701949500000|2023-12-07 11:45:00|3726.2|3719.2|3725.2|3718.2|3726.2|3719.2|3725.2|3718.2|6
1701949800000|2023-12-07 11:50:00|3726.2|3719.2|3726.2|3719.2|3727.2|3720.2|3725.2|3718.2|4
1701950100000|2023-12-07 11:55:00|3727.2|3720.2|3726.2|3719.2|3727.2|3720.2|3726.2|3719.2|2
1701950400000|2023-12-07 12:00:00|3727.2|3720.2|3725.2|3718.2|3728.2|3721.2|3724.2|3717.2|10
1701950700000|2023-12-07 12:05:00|3724.2|3717.2|3725.2|3717.2|3725.2|3718.2|3724.2|3717.2|8
1701951000000|2023-12-07 12:10:00|3724.2|3716.2|3723.2|3716.2|3725.2|3718.2|3723.2|3716.2|7
1701951300000|2023-12-07 12:15:00|3724.2|3717.2|3724.2|3717.2|3725.2|3718.2|3723.2|3716.2|8
1701951600000|2023-12-07 12:20:00|3725.2|3716.2|3722.2|3715.2|3725.2|3716.2|3722.2|3714.2|10
1701951900000|2023-12-07 12:25:00|3723.2|3716.2|3723.2|3715.2|3723.2|3716.2|3722.2|3715.2|2
1701952200000|2023-12-07 12:30:00|3724.2|3716.2|3723.2|3716.2|3724.2|3717.2|3721.2|3714.2|17
1701952500000|2023-12-07 12:35:00|3724.2|3717.2|3724.2|3716.2|3724.2|3717.2|3722.2|3715.2|8
1701952800000|2023-12-07 12:40:00|3723.2|3715.2|3724.2|3716.2|3724.2|3717.2|3722.2|3715.2|1
1701953100000|2023-12-07 12:45:00|3723.2|3717.2|3727.2|3719.2|3729.2|3722.2|3723.2|3717.2|45
1701953400000|2023-12-07 12:50:00|3726.2|3718.2|3726.2|3718.2|3727.2|3719.2|3725.2|3718.2|6
1701953700000|2023-12-07 12:55:00|3725.2|3719.2|3726.2|3719.2|3727.2|3720.2|3725.2|3718.2|2
1701954000000|2023-12-07 13:00:00|3727.2|3718.2|3727.2|3719.2|3727.2|3720.2|3725.2|3718.2|11
1701954300000|2023-12-07 13:05:00|3728.2|3720.2|3727.2|3720.2|3728.2|3721.2|3726.2|3719.2|7
1701954600000|2023-12-07 13:10:00|3726.2|3719.2|3726.2|3718.2|3727.2|3720.2|3725.2|3718.2|4
1701954900000|2023-12-07 13:15:00|3727.2|3719.2|3727.2|3720.2|3728.2|3721.2|3726.2|3718.2|1
1701955200000|2023-12-07 13:20:00|3728.2|3721.2|3730.2|3722.2|3730.2|3723.2|3728.2|3721.2|62
1701955500000|2023-12-07 13:25:00|3733.2|3725.2|3732.2|3724.2|3734.2|3727.2|3731.2|3724.2|99
1701955800000|2023-12-07 13:30:00|3731.2|3723.2|3729.2|3721.2|3731.2|3724.2|3727.2|3720.2|31
1701956100000|2023-12-07 13:35:00|3728.2|3720.2|3732.2|3724.2|3733.2|3725.2|3728.2|3720.2|48
1701956400000|2023-12-07 13:40:00|3733.2|3725.2|3738.2|3731.2|3738.2|3731.2|3732.2|3725.2|100
1701956700000|2023-12-07 13:45:00|3737.2|3730.2|3741.2|3734.2|3743.2|3735.2|3737.2|3730.2|55
1701957000000|2023-12-07 13:50:00|3742.2|3735.2|3743.2|3736.2|3745.2|3738.2|3740.2|3732.2|68
1701957300000|2023-12-07 13:55:00|3744.2|3735.2|3739.2|3733.2|3744.2|3737.2|3739.2|3732.2|18
1701957600000|2023-12-07 14:00:00|3739.7|3733.7|3737.7|3731.7|3740.7|3734.7|3736.7|3730.7|37
1701957900000|2023-12-07 14:05:00|3738.2|3732.2|3739.2|3733.2|3741.2|3735.2|3737.7|3731.7|19
1701958200000|2023-12-07 14:10:00|3739.7|3733.7|3739.2|3733.2|3739.7|3733.7|3736.7|3730.7|14
1701958500000|2023-12-07 14:15:00|3738.7|3732.7|3737.2|3731.2|3740.7|3734.7|3735.7|3729.7|10
1701958800000|2023-12-07 14:20:00|3737.7|3731.7|3736.2|3730.2|3738.7|3732.7|3735.7|3729.7|27
1701959100000|2023-12-07 14:25:00|3735.7|3729.7|3737.7|3731.7|3739.7|3733.7|3735.7|3729.7|19
1701959400000|2023-12-07 14:30:00|3737.2|3731.2|3732.7|3726.7|3737.7|3731.7|3728.7|3722.7|270
1701959700000|2023-12-07 14:35:00|3732.2|3726.2|3733.2|3727.2|3737.7|3731.7|3726.7|3720.7|153
1701960000000|2023-12-07 14:40:00|3732.7|3726.7|3727.2|3721.2|3735.2|3729.2|3726.7|3720.7|78
1701960300000|2023-12-07 14:45:00|3727.7|3721.7|3723.7|3717.7|3731.2|3725.2|3723.7|3717.7|86
1701960600000|2023-12-07 14:50:00|3724.7|3718.7|3725.7|3719.7|3730.2|3724.2|3721.7|3715.7|76
1701960900000|2023-12-07 14:55:00|3725.2|3719.2|3721.7|3715.7|3725.2|3719.2|3718.7|3712.7|189
1701961200000|2023-12-07 15:00:00|3721.2|3715.2|3727.2|3721.2|3728.7|3722.7|3719.7|3713.7|94
1701961500000|2023-12-07 15:05:00|3726.7|3720.7|3726.7|3720.7|3731.7|3725.7|3725.7|3719.7|56
1701961800000|2023-12-07 15:10:00|3727.2|3721.2|3731.2|3725.2|3731.7|3725.7|3726.7|3720.7|29
1701962100000|2023-12-07 15:15:00|3731.7|3725.7|3737.7|3731.7|3737.7|3731.7|3731.2|3725.2|93
1701962400000|2023-12-07 15:20:00|3738.7|3732.7|3740.7|3734.7|3742.2|3736.2|3738.7|3732.7|107
1701962700000|2023-12-07 15:25:00|3740.2|3734.2|3739.7|3733.7|3741.7|3735.7|3737.7|3731.7|88
1701963000000|2023-12-07 15:30:00|3739.2|3733.2|3736.7|3730.7|3740.7|3734.7|3735.7|3729.7|45
1701963300000|2023-12-07 15:35:00|3736.2|3730.2|3741.7|3735.7|3742.2|3736.2|3735.7|3729.7|36
1701963600000|2023-12-07 15:40:00|3741.2|3735.2|3742.7|3736.7|3743.7|3737.7|3736.7|3730.7|57
1701963900000|2023-12-07 15:45:00|3742.2|3736.2|3746.7|3740.7|3747.7|3741.7|3740.7|3734.7|71
1701964200000|2023-12-07 15:50:00|3746.2|3740.2|3742.7|3736.7|3746.2|3740.2|3740.7|3734.7|74
1701964500000|2023-12-07 15:55:00|3743.2|3737.2|3744.7|3738.7|3745.7|3739.7|3741.2|3735.2|42
1701964800000|2023-12-07 16:00:00|3745.2|3739.2|3743.7|3737.7|3746.7|3740.7|3741.7|3735.7|36
1701965100000|2023-12-07 16:05:00|3743.2|3737.2|3742.7|3736.7|3743.7|3737.7|3740.7|3734.7|41
1701965400000|2023-12-07 16:10:00|3742.2|3736.2|3738.7|3732.7|3742.7|3736.7|3738.7|3732.7|25
1701965700000|2023-12-07 16:15:00|3739.2|3733.2|3732.2|3726.2|3739.7|3733.7|3732.2|3726.2|108
1701966000000|2023-12-07 16:20:00|3731.7|3725.7|3733.7|3727.7|3736.7|3730.7|3731.7|3725.7|76
1701966300000|2023-12-07 16:25:00|3734.2|3728.2|3732.2|3726.2|3734.7|3728.7|3730.7|3724.7|30
1701966600000|2023-12-07 16:30:00|3732.7|3726.7|3736.7|3730.7|3737.2|3731.2|3731.7|3725.7|37
1701966900000|2023-12-07 16:35:00|3737.2|3731.2|3737.7|3731.7|3738.7|3732.7|3733.7|3727.7|39
1701967200000|2023-12-07 16:40:00|3738.2|3732.2|3739.7|3733.7|3739.7|3733.7|3736.7|3730.7|20
1701967500000|2023-12-07 16:45:00|3740.7|3734.7|3741.7|3735.7|3742.7|3736.7|3739.7|3733.7|44
1701967800000|2023-12-07 16:50:00|3742.2|3736.2|3742.7|3736.7|3742.7|3736.7|3739.7|3733.7|21
1701968100000|2023-12-07 16:55:00|3742.2|3736.2|3741.7|3735.7|3742.2|3736.2|3739.7|3733.7|11
1701968400000|2023-12-07 17:00:00|3741.2|3735.2|3740.2|3734.2|3742.7|3736.7|3739.2|3733.2|34
1701968700000|2023-12-07 17:05:00|3739.7|3733.7|3738.7|3732.7|3740.7|3734.7|3737.7|3731.7|16
1701969000000|2023-12-07 17:10:00|3739.2|3733.2|3736.7|3730.7|3739.7|3733.7|3736.7|3730.7|14
1701969300000|2023-12-07 17:15:00|3736.2|3730.2|3738.7|3732.7|3739.7|3733.7|3736.2|3730.2|31
1701969600000|2023-12-07 17:20:00|3739.2|3733.2|3737.7|3731.7|3739.7|3733.7|3736.7|3730.7|32
1701969900000|2023-12-07 17:25:00|3738.2|3732.2|3736.7|3730.7|3738.7|3732.7|3736.7|3730.7|7
1701970200000|2023-12-07 17:30:00|3737.2|3731.2|3736.7|3730.7|3737.7|3731.7|3736.2|3730.2|11
1701970500000|2023-12-07 17:35:00|3736.2|3730.2|3737.2|3731.2|3737.7|3731.7|3735.7|3729.7|8
1701970800000|2023-12-07 17:40:00|3737.7|3731.7|3740.7|3734.7|3740.7|3734.7|3737.2|3731.2|17
1701971100000|2023-12-07 17:45:00|3740.2|3734.2|3741.2|3735.2|3743.7|3737.7|3739.7|3733.7|48
1701971400000|2023-12-07 17:50:00|3741.7|3735.7|3740.7|3734.7|3742.7|3736.7|3739.7|3733.7|11
1701971700000|2023-12-07 17:55:00|3740.2|3734.2|3742.2|3736.2|3743.7|3737.7|3739.7|3733.7|15
1701972000000|2023-12-07 18:00:00|3741.7|3735.7|3740.7|3734.7|3742.7|3736.7|3740.7|3734.7|8
1701972300000|2023-12-07 18:05:00|3741.2|3735.2|3742.7|3736.7|3743.7|3737.7|3741.2|3735.2|18
1701972600000|2023-12-07 18:10:00|3743.7|3737.7|3741.7|3735.7|3744.7|3738.7|3741.7|3735.7|18
1701972900000|2023-12-07 18:15:00|3742.2|3736.2|3740.7|3734.7|3742.2|3736.2|3739.2|3733.2|19
1701973200000|2023-12-07 18:20:00|3741.2|3735.2|3743.7|3737.7|3744.2|3738.2|3739.7|3733.7|24
1701973500000|2023-12-07 18:25:00|3744.2|3738.2|3741.2|3735.2|3744.2|3738.2|3740.7|3734.7|60
1701973800000|2023-12-07 18:30:00|3740.7|3734.7|3741.7|3735.7|3742.7|3736.7|3740.7|3734.7|7
1701974100000|2023-12-07 18:35:00|3742.7|3736.7|3742.7|3736.7|3744.2|3738.2|3740.7|3734.7|5
1701974400000|2023-12-07 18:40:00|3743.2|3737.2|3743.7|3737.7|3744.7|3738.7|3742.7|3736.7|6
1701974700000|2023-12-07 18:45:00|3743.2|3737.2|3740.7|3734.7|3743.2|3737.2|3740.7|3734.7|42
1701975000000|2023-12-07 18:50:00|3741.2|3735.2|3742.2|3736.2|3742.7|3736.7|3740.7|3734.7|9
1701975300000|2023-12-07 18:55:00|3742.7|3736.7|3740.4|3731.4|3742.7|3736.7|3740.2|3731.4|25
1701975600000|2023-12-07 19:00:00|3740.3|3731.3|3741.8|3732.8|3741.8|3732.8|3739.7|3730.7|0
1701975900000|2023-12-07 19:05:00|3741.7|3732.7|3743.9|3734.9|3743.9|3734.9|3741.4|3732.4|0
1701976200000|2023-12-07 19:10:00|3743.8|3734.8|3744.6|3735.6|3745.3|3736.3|3743.8|3734.8|0
1701976500000|2023-12-07 19:15:00|3744.5|3735.5|3746.3|3737.3|3746.4|3737.4|3744.5|3735.5|0
1701976800000|2023-12-07 19:20:00|3746.4|3737.4|3746.9|3737.9|3747.7|3738.7|3746.3|3737.3|0
1701977100000|2023-12-07 19:25:00|3747|3738|3746.4|3737.4|3747|3738|3746.1|3737.1|0
1701977400000|2023-12-07 19:30:00|3746.5|3737.5|3744.5|3735.5|3746.5|3737.5|3744.5|3735.5|0
1701977700000|2023-12-07 19:35:00|3744.4|3735.4|3744.6|3735.6|3744.7|3735.7|3744.4|3735.4|0
1701978000000|2023-12-07 19:40:00|3744.7|3735.7|3745.1|3736.1|3745.5|3736.5|3744.7|3735.7|0
1701978300000|2023-12-07 19:45:00|3745|3736|3746.1|3737.1|3746.1|3737.1|3743.7|3734.7|0
1701978600000|2023-12-07 19:50:00|3746|3737|3745.8|3736.8|3746.1|3737.1|3745.7|3736.7|0
1701978900000|2023-12-07 19:55:00|3745.7|3736.7|3744.8|3735.8|3745.7|3736.7|3744.8|3735.8|0
1701979200000|2023-12-07 20:00:00|3744.9|3735.9|3746.3|3737.3|3746.5|3737.5|3744.7|3735.7|0
1701979500000|2023-12-07 20:05:00|3746.4|3737.4|3747|3738|3747.2|3738.2|3745.6|3736.6|0
1701979800000|2023-12-07 20:10:00|3747.1|3738.1|3755.8|3746.8|3755.9|3746.9|3747|3738|0
1701980100000|2023-12-07 20:15:00|3755.9|3746.9|3754.7|3745.7|3756.1|3747.1|3754.6|3745.6|0
1701980400000|2023-12-07 20:20:00|3754.8|3745.8|3754.6|3745.6|3754.9|3745.9|3754.6|3745.6|0
1701980700000|2023-12-07 20:25:00|3754.7|3745.7|3755.9|3746.9|3756|3747|3754.7|3745.7|0
1701981000000|2023-12-07 20:30:00|3756|3747|3754.1|3745.1|3756.2|3747.2|3754.1|3745.1|0
1701981300000|2023-12-07 20:35:00|3754.2|3745.2|3755.8|3746.8|3755.8|3746.8|3754.1|3745.1|0
1701981600000|2023-12-07 20:40:00|3755.9|3746.9|3755.8|3746.8|3756.7|3747.7|3755.1|3746.1|0
1701981900000|2023-12-07 20:45:00|3755.7|3746.7|3755.8|3746.8|3756|3747|3755|3746|0
1701982200000|2023-12-07 20:50:00|3755.9|3746.9|3758.4|3749.4|3758.4|3749.4|3755.2|3746.2|0
1701982500000|2023-12-07 20:55:00|3758.5|3749.5|3757.6|3748.6|3758.5|3749.5|3756.7|3747.7|0
1701982800000|2023-12-07 21:00:00|3757.3|3748.3|3756.7|3747.7|3757.4|3748.4|3755.7|3746.7|0
1701983100000|2023-12-07 21:05:00|3756.9|3747.9|3756.9|3747.9|3757.1|3748.1|3756.7|3747.7|0
1701983400000|2023-12-07 21:10:00|3756.8|3747.8|3749.1|3740.1|3756.9|3747.9|3747.6|3738.6|0
1701983700000|2023-12-07 21:15:00|3749.2|3740.2|3749.1|3740.1|3749.8|3740.8|3748.8|3739.8|0
1701984000000|2023-12-07 21:20:00|3749|3740|3748.8|3739.8|3749.3|3740.3|3748.8|3739.8|0
1701984300000|2023-12-07 21:25:00|3748.6|3739.6|3747.9|3738.9|3748.6|3739.6|3747.8|3738.8|0
1701984600000|2023-12-07 21:30:00|3747.8|3738.8|3747.3|3738.3|3747.9|3738.9|3746.8|3737.8|0
1701984900000|2023-12-07 21:35:00|3747.4|3738.4|3746.9|3737.9|3747.8|3738.8|3746.9|3737.9|0
1701985200000|2023-12-07 21:40:00|3746.8|3737.8|3746.9|3737.9|3747.3|3738.3|3746.8|3737.8|0
1701985500000|2023-12-07 21:45:00|3746.8|3737.8|3747.1|3738.1|3747.1|3738.1|3746.6|3737.6|0
1701985800000|2023-12-07 21:50:00|3747|3738|3747.4|3738.4|3747.4|3738.4|3746.9|3737.9|0
1701986100000|2023-12-07 21:55:00|3747.3|3738.3|3747.8|3738.8|3747.8|3738.8|3747.3|3738.3|0
1701986400000|2023-12-07 22:00:00|3747.7|3738.7|3747.8|3738.8|3748|3739|3747.5|3738.5|0
1701986700000|2023-12-07 22:05:00|3747.9|3738.9|3748|3739|3748|3739|3747.9|3738.9|0
1701987000000|2023-12-07 22:10:00|3748.1|3739.1|3747.8|3738.8|3748.1|3739.1|3747.7|3738.7|0
1701987300000|2023-12-07 22:15:00|3747.9|3738.9|3748.1|3739.1|3748.1|3739.1|3747.9|3738.9|0
1701987600000|2023-12-07 22:20:00|3748|3739|3747.9|3738.9|3748.1|3739.1|3747.9|3738.9|0
1701987900000|2023-12-07 22:25:00|3748|3739|3747.9|3738.9|3748|3739|3747.8|3738.8|0
1701988200000|2023-12-07 22:30:00|3747.8|3738.8|3747.8|3738.8|3747.8|3738.8|3747.8|3738.8|0
1701988500000|2023-12-07 22:35:00|3747.9|3738.9|3747.9|3738.9|3747.9|3738.9|3747.9|3738.9|0
1701988800000|2023-12-07 22:40:00|3748.2|3739.2|3748.2|3739.2|3748.3|3739.3|3748|3739|0
1701989100000|2023-12-07 22:45:00|3748.3|3739.3|3748.1|3739.1|3748.3|3739.3|3748|3739|0
1701989400000|2023-12-07 22:50:00|3748.3|3739.3|3748.2|3739.2|3748.3|3739.3|3748.1|3739.1|0
1701989700000|2023-12-07 22:55:00|3748.3|3739.3|3748.3|3739.3|3748.5|3739.5|3748.2|3739.2|0
1701990000000|2023-12-07 23:00:00|3748.5|3739.5|3748.6|3739.6|3749.1|3740.1|3747.8|3738.8|0
1701990300000|2023-12-07 23:05:00|3748.4|3739.4|3748.1|3739.1|3748.4|3739.4|3747.9|3738.9|0
1701990600000|2023-12-07 23:10:00|3748|3739|3747.9|3738.9|3748.1|3739.1|3747.9|3738.9|0
1701990900000|2023-12-07 23:15:00|3747.8|3738.8|3747.8|3738.8|3747.9|3738.9|3747.8|3738.8|0
1701991200000|2023-12-07 23:20:00|3747.6|3738.6|3747.1|3738.1|3747.8|3738.8|3747.1|3738.1|0
1701991500000|2023-12-07 23:25:00|3747.4|3738.4|3747.3|3738.3|3747.8|3738.8|3747.3|3738.3|0
1701991800000|2023-12-07 23:30:00|3747.4|3738.4|3747.6|3738.6|3747.6|3738.6|3747.3|3738.3|0
1701992100000|2023-12-07 23:35:00|3747.8|3738.8|3747.4|3738.4|3747.8|3738.8|3747.3|3738.3|0
1701992400000|2023-12-07 23:40:00|3747.3|3738.3|3747.1|3738.1|3747.4|3738.4|3746.8|3737.8|0
1701992700000|2023-12-07 23:45:00|3747|3738|3746.8|3737.8|3747|3738|3746.8|3737.8|0
1701993000000|2023-12-07 23:50:00|3746.9|3737.9|3746.9|3737.9|3747.4|3738.4|3746.9|3737.9|0
1701993300000|2023-12-07 23:55:00|3747.1|3738.1|3747.3|3738.3|3747.4|3738.4|3746.9|3737.9|0
1701993600000|2023-12-08 00:00:00|3747.4|3738.4|3747.8|3738.8|3747.9|3738.9|3747.3|3738.3|0
1701993900000|2023-12-08 00:05:00|3747.6|3738.6|3748.3|3739.3|3748.5|3739.5|3747.6|3738.6|0
1701994200000|2023-12-08 00:10:00|3748.5|3739.5|3748.5|3739.5|3748.8|3739.8|3748.3|3739.3|0
1701994500000|2023-12-08 00:15:00|3748.3|3739.3|3748|3739|3748.3|3739.3|3747.7|3738.7|0
1701994800000|2023-12-08 00:20:00|3748.2|3739.2|3749.1|3740.1|3749.1|3740.1|3748|3739|0
1701995100000|2023-12-08 00:25:00|3748.9|3739.9|3749.4|3740.4|3749.5|3740.5|3748.9|3739.9|0
1701995400000|2023-12-08 00:30:00|3749.2|3740.2|3749.7|3740.7|3749.7|3740.7|3749.1|3740.1|0
1701995700000|2023-12-08 00:35:00|3749.5|3740.5|3750|3741|3750.2|3741.2|3748.9|3739.9|0
1701996000000|2023-12-08 00:40:00|3750.1|3741.1|3749.7|3740.7|3750.1|3741.1|3749.3|3740.3|0
1701996300000|2023-12-08 00:45:00|3749.5|3740.5|3749.4|3740.4|3749.5|3740.5|3749.1|3740.1|0
1701996600000|2023-12-08 00:50:00|3749.5|3740.5|3749.1|3740.1|3749.5|3740.5|3749|3740|0
1701996900000|2023-12-08 00:55:00|3749|3740|3749.5|3740.5|3749.5|3740.5|3749|3740|0
1701997200000|2023-12-08 01:00:00|3749.4|3740.4|3749.3|3740.3|3749.7|3740.7|3749.1|3740.1|0
1701997500000|2023-12-08 01:05:00|3749.4|3740.4|3749.4|3740.4|3749.5|3740.5|3749.3|3740.3|0
1701997800000|2023-12-08 01:10:00|3749.5|3740.5|3749|3740|3749.5|3740.5|3748.8|3739.8|0
1701998100000|2023-12-08 01:15:00|3749.1|3740.1|3728.2|3724.2|3749.2|3741.2|3727.7|3723.7|372
1701998400000|2023-12-08 01:20:00|3725.7|3721.7|3720.7|3716.7|3727.7|3723.7|3718.7|3714.7|506
1701998700000|2023-12-08 01:25:00|3720.2|3716.2|3727.8|3723.8|3729.3|3725.3|3716.7|3712.7|654
1701999000000|2023-12-08 01:30:00|3728.3|3724.3|3723.3|3719.3|3736.3|3732.3|3710.8|3706.8|2984
1701999300000|2023-12-08 01:35:00|3724.3|3720.3|3750.8|3746.8|3754.3|3750.3|3722.3|3718.3|2435
1701999600000|2023-12-08 01:40:00|3750.3|3746.3|3728.3|3724.3|3755.3|3751.3|3728.3|3724.3|2539
1701999900000|2023-12-08 01:45:00|3729.3|3725.3|3719.3|3715.3|3733.3|3729.3|3718.3|3714.3|1342
1702000200000|2023-12-08 01:50:00|3717.3|3713.3|3708.3|3704.3|3723.8|3719.8|3707.3|3703.3|1345
1702000500000|2023-12-08 01:55:00|3707.8|3703.8|3693.3|3689.3|3707.8|3703.8|3693.3|3689.3|2535
1702000800000|2023-12-08 02:00:00|3692.3|3688.3|3698.3|3694.3|3705.3|3701.3|3690.3|3686.3|1499
1702001100000|2023-12-08 02:05:00|3697.8|3693.8|3686.3|3682.3|3698.3|3694.3|3681.3|3677.3|1448
1702001400000|2023-12-08 02:10:00|3685.3|3681.3|3689.3|3685.3|3693.3|3689.3|3683.3|3679.3|1651
1702001700000|2023-12-08 02:15:00|3688.3|3684.3|3688.3|3684.3|3694.3|3690.3|3682.3|3678.3|1190
1702002000000|2023-12-08 02:20:00|3687.3|3683.3|3687.8|3683.8|3693.3|3689.3|3679.3|3675.3|1312
1702002300000|2023-12-08 02:25:00|3687.3|3683.3|3696.3|3692.3|3698.3|3694.3|3686.3|3682.3|1166
1702002600000|2023-12-08 02:30:00|3694.8|3690.8|3697.3|3693.3|3702.3|3698.3|3693.3|3689.3|803
1702002900000|2023-12-08 02:35:00|3697.8|3693.8|3690.3|3686.3|3699.8|3695.8|3689.3|3685.3|551
1702003200000|2023-12-08 02:40:00|3689.8|3685.8|3693.3|3689.3|3697.3|3693.3|3687.3|3683.3|741
1702003500000|2023-12-08 02:45:00|3693.8|3689.8|3692.8|3688.8|3700.3|3696.3|3691.3|3687.3|450
1702003800000|2023-12-08 02:50:00|3692.3|3688.3|3689.8|3685.8|3692.8|3688.8|3688.3|3684.3|665
1702004100000|2023-12-08 02:55:00|3689.3|3685.3|3688.3|3684.3|3692.8|3688.8|3684.3|3680.3|512
1702004400000|2023-12-08 03:00:00|3687.3|3683.3|3689.3|3685.3|3694.3|3690.3|3685.3|3681.3|451
1702004700000|2023-12-08 03:05:00|3689.8|3685.8|3691.3|3687.3|3692.3|3688.3|3682.3|3678.3|679
1702005000000|2023-12-08 03:10:00|3690.3|3686.3|3696.3|3692.3|3699.3|3695.3|3689.3|3685.3|599
1702005300000|2023-12-08 03:15:00|3695.8|3691.8|3700.3|3696.3|3702.3|3698.3|3693.3|3689.3|428
1702005600000|2023-12-08 03:20:00|3700.8|3696.8|3707.3|3703.3|3709.3|3705.3|3700.3|3696.3|645
1702005900000|2023-12-08 03:25:00|3706.3|3702.3|3702.3|3698.3|3710.3|3706.3|3701.3|3697.3|591
1702006200000|2023-12-08 03:30:00|3702.8|3698.8|3706.3|3702.3|3706.3|3702.3|3701.8|3697.8|209
1702006500000|2023-12-08 03:35:00|3705.8|3701.8|3709.3|3705.3|3710.3|3706.3|3704.8|3700.8|302
1702006800000|2023-12-08 03:40:00|3708.8|3704.8|3711.3|3707.3|3713.3|3709.3|3707.3|3703.3|382
1702007100000|2023-12-08 03:45:00|3712.3|3708.3|3717.3|3713.3|3718.3|3714.3|3712.3|3708.3|329
1702007400000|2023-12-08 03:50:00|3718.3|3714.3|3724.3|3720.3|3726.3|3722.3|3715.3|3711.3|864
1702007700000|2023-12-08 03:55:00|3724.8|3720.8|3733.8|3729.8|3738.3|3734.3|3723.3|3719.3|1252
1702008000000|2023-12-08 04:00:00|3740.9|3731.9|3740.7|3731.7|3740.9|3731.9|3740.4|3731.4|0
1702008300000|2023-12-08 04:05:00|3740.6|3731.6|3739.8|3730.8|3740.6|3731.6|3739.7|3730.7|0
1702008600000|2023-12-08 04:10:00|3740|3731|3740.2|3731.2|3740.2|3731.2|3740|3731|0
1702008900000|2023-12-08 04:15:00|3740.1|3731.1|3740.1|3731.1|3740.3|3731.3|3740.1|3731.1|0
1702009200000|2023-12-08 04:20:00|3740|3731|3739.8|3730.8|3740.1|3731.1|3739.8|3730.8|0
1702009500000|2023-12-08 04:25:00|3740|3731|3739.8|3730.8|3740|3731|3739.8|3730.8|0
1702009800000|2023-12-08 04:30:00|3739.7|3730.7|3739.8|3730.8|3739.8|3730.8|3739.7|3730.7|0
1702010100000|2023-12-08 04:35:00|3739.7|3730.7|3739.9|3730.9|3739.9|3730.9|3739.7|3730.7|0
1702010400000|2023-12-08 04:40:00|3740|3731|3741.2|3732.2|3741.4|3732.4|3739.9|3730.9|0
1702010700000|2023-12-08 04:45:00|3741.3|3732.3|3741.4|3732.4|3741.4|3732.4|3741.3|3732.3|0
1702011000000|2023-12-08 04:50:00|3741.3|3732.3|3741.4|3732.4|3741.6|3732.6|3741.3|3732.3|0
1702011300000|2023-12-08 04:55:00|3741.6|3732.6|3741.7|3732.7|3741.7|3732.7|3741.6|3732.6|0
1702011600000|2023-12-08 05:00:00|3733.8|3729.8|3731.3|3727.3|3744.3|3740.3|3728.3|3724.3|2682
1702011900000|2023-12-08 05:05:00|3730.3|3726.3|3732.3|3728.3|3734.3|3730.3|3726.3|3722.3|1024
1702012200000|2023-12-08 05:10:00|3731.3|3727.3|3738.3|3734.3|3738.8|3734.8|3731.3|3727.3|659
1702012500000|2023-12-08 05:15:00|3737.3|3733.3|3745.8|3741.8|3746.3|3742.3|3736.3|3732.3|748
1702012800000|2023-12-08 05:20:00|3746.3|3742.3|3735.8|3731.8|3747.8|3743.8|3735.3|3731.3|1045
1702013100000|2023-12-08 05:25:00|3735.3|3731.3|3733.3|3729.3|3737.3|3733.3|3730.3|3726.3|515
1702013400000|2023-12-08 05:30:00|3732.3|3728.3|3726.3|3722.3|3734.3|3730.3|3725.3|3721.3|906
1702013700000|2023-12-08 05:35:00|3725.8|3721.8|3720.3|3716.3|3726.3|3722.3|3715.3|3711.3|1269
1702014000000|2023-12-08 05:40:00|3719.8|3715.8|3726.3|3722.3|3728.3|3724.3|3717.3|3713.3|672
1702014300000|2023-12-08 05:45:00|3726.8|3722.8|3724.8|3720.8|3730.3|3726.3|3720.8|3716.8|440
1702014600000|2023-12-08 05:50:00|3724.3|3720.3|3727.3|3723.3|3731.3|3727.3|3723.3|3719.3|572
1702014900000|2023-12-08 05:55:00|3726.8|3722.8|3723.3|3719.3|3727.3|3723.3|3721.3|3717.3|288
1702015200000|2023-12-08 06:00:00|3722.8|3718.8|3724.3|3720.3|3726.8|3722.8|3720.3|3716.3|437
1702015500000|2023-12-08 06:05:00|3723.8|3719.8|3722.8|3718.8|3727.8|3723.8|3719.3|3715.3|336
1702015800000|2023-12-08 06:10:00|3723.3|3719.3|3720.3|3716.3|3725.3|3721.3|3718.3|3714.3|397
1702016100000|2023-12-08 06:15:00|3719.8|3715.8|3720.8|3716.8|3721.3|3717.3|3717.3|3713.3|1023
1702016400000|2023-12-08 06:20:00|3721.3|3717.3|3720.3|3716.3|3722.8|3718.8|3718.3|3714.3|386
1702016700000|2023-12-08 06:25:00|3719.8|3715.8|3715.3|3711.3|3721.3|3717.3|3712.3|3708.3|539
1702017000000|2023-12-08 06:30:00|3714.8|3710.8|3707.3|3703.3|3716.3|3712.3|3707.3|3703.3|925
1702017300000|2023-12-08 06:35:00|3708.3|3704.3|3710.3|3706.3|3711.3|3707.3|3705.3|3701.3|620
1702017600000|2023-12-08 06:40:00|3709.3|3705.3|3709.8|3705.8|3713.3|3709.3|3709.3|3705.3|445
1702017900000|2023-12-08 06:45:00|3710.3|3706.3|3712.3|3708.3|3712.3|3708.3|3706.8|3702.8|302
1702018200000|2023-12-08 06:50:00|3711.8|3707.8|3712.3|3708.3|3713.3|3709.3|3709.3|3705.3|317
1702018500000|2023-12-08 06:55:00|3711.8|3707.8|3709.3|3705.3|3712.3|3708.3|3705.8|3701.8|554
1702018800000|2023-12-08 07:00:00|3708.8|3704.8|3699.3|3695.3|3709.3|3705.3|3699.3|3695.3|575
1702019100000|2023-12-08 07:05:00|3699.8|3695.8|3703.3|3699.3|3704.3|3700.3|3697.3|3693.3|395
1702019400000|2023-12-08 07:10:00|3702.8|3698.8|3705.3|3701.3|3705.3|3701.3|3701.3|3697.3|439
1702019700000|2023-12-08 07:15:00|3704.8|3700.8|3700.8|3696.8|3705.3|3701.3|3700.8|3696.8|595
1702020000000|2023-12-08 07:20:00|3701.3|3697.3|3703.3|3699.3|3703.8|3699.8|3699.3|3695.3|540
1702020300000|2023-12-08 07:25:00|3702.8|3698.8|3699.3|3695.3|3705.3|3701.3|3697.3|3693.3|437
1702020600000|2023-12-08 07:30:00|3699.8|3695.8|3702.3|3698.3|3707.3|3703.3|3699.8|3695.8|802
1702020900000|2023-12-08 07:35:00|3701.8|3697.8|3702.3|3698.3|3704.3|3700.3|3699.3|3695.3|805
1702021200000|2023-12-08 07:40:00|3701.3|3697.3|3709.3|3705.3|3709.3|3705.3|3700.3|3696.3|816
1702021500000|2023-12-08 07:45:00|3708.8|3704.8|3701.3|3697.3|3709.3|3705.3|3700.3|3696.3|674
1702021800000|2023-12-08 07:50:00|3702.3|3698.3|3707.3|3703.3|3710.3|3706.3|3701.8|3697.8|995
1702022100000|2023-12-08 07:55:00|3708.3|3704.3|3711.3|3707.3|3712.3|3708.3|3707.8|3703.8|1210
1702022400000|2023-12-08 08:00:00|3712.3|3708.3|3710.8|3706.8|3714.3|3710.3|3705.3|3701.3|1430
1702022700000|2023-12-08 08:05:00|3710.3|3706.3|3705.3|3701.3|3713.3|3709.3|3704.3|3700.3|1751
1702023000000|2023-12-08 08:10:00|3705.8|3701.8|3709.3|3705.3|3710.3|3706.3|3703.3|3699.3|1468
1702023300000|2023-12-08 08:15:00|3710.3|3706.3|3712.3|3708.3|3712.3|3708.3|3708.3|3704.3|835
1702023600000|2023-12-08 08:20:00|3711.8|3707.8|3707.3|3703.3|3712.3|3708.3|3707.3|3703.3|671
1702023900000|2023-12-08 08:25:00|3707.8|3703.8|3709.8|3705.8|3711.3|3707.3|3707.8|3703.8|246
1702024200000|2023-12-08 08:30:00|3711.8|3702.8|3713|3704|3713|3704|3711.6|3702.6|0
1702024500000|2023-12-08 08:35:00|3713.1|3704.1|3713.3|3704.3|3713.6|3704.6|3713|3704|0
1702024800000|2023-12-08 08:40:00|3713.1|3704.1|3713.6|3704.6|3713.7|3704.7|3713|3704|0
1702025100000|2023-12-08 08:45:00|3713.7|3704.7|3713.3|3704.3|3713.7|3704.7|3713.1|3704.1|0
1702025400000|2023-12-08 08:50:00|3713.1|3704.1|3713.3|3704.3|3713.5|3704.5|3712.5|3703.5|0
1702025700000|2023-12-08 08:55:00|3713.1|3704.1|3713.8|3704.8|3714|3705|3712.8|3703.8|0
1702026000000|2023-12-08 09:00:00|3713.7|3704.7|3714.7|3705.7|3714.7|3705.7|3713.7|3704.7|0
1702026300000|2023-12-08 09:05:00|3714.6|3705.6|3714.9|3705.9|3715|3706|3714.2|3705.2|0
1702026600000|2023-12-08 09:10:00|3715|3706|3715.9|3706.9|3715.9|3706.9|3714.9|3705.9|0
1702026900000|2023-12-08 09:15:00|3713.3|3707.3|3717.8|3711.8|3719.3|3713.3|3713.3|3707.3|191
1702027200000|2023-12-08 09:20:00|3717.3|3711.3|3718.3|3712.3|3718.3|3712.3|3714.3|3708.3|28
1702027500000|2023-12-08 09:25:00|3717.8|3711.8|3715.8|3709.8|3720.3|3714.3|3715.3|3709.3|36
1702027800000|2023-12-08 09:30:00|3716.3|3710.3|3715.8|3709.8|3717.3|3711.3|3715.3|3709.3|11
1702028100000|2023-12-08 09:35:00|3716.3|3710.3|3716.3|3710.3|3716.3|3710.3|3715.3|3709.3|5
1702028400000|2023-12-08 09:40:00|3715.3|3709.3|3713.8|3707.8|3715.3|3709.3|3713.3|3707.3|4
1702028700000|2023-12-08 09:45:00|3714.3|3708.3|3715.3|3709.3|3715.3|3709.3|3713.8|3707.8|21
1702029000000|2023-12-08 09:50:00|3714.8|3708.8|3716.3|3710.3|3717.3|3711.3|3714.3|3708.3|9
1702029300000|2023-12-08 09:55:00|3715.8|3709.8|3715.8|3709.8|3716.3|3710.3|3715.3|3709.3|7
1702029600000|2023-12-08 10:00:00|3715.3|3709.3|3717.3|3711.3|3718.3|3712.3|3715.3|3709.3|10
1702029900000|2023-12-08 10:05:00|3716.8|3710.8|3714.8|3708.8|3717.3|3711.3|3714.8|3708.8|5
1702030200000|2023-12-08 10:10:00|3715.3|3709.3|3721.8|3715.8|3722.3|3716.3|3714.8|3708.8|62
1702030500000|2023-12-08 10:15:00|3722.8|3714.8|3722.8|3714.8|3722.8|3715.8|3721.8|3713.8|18
1702030800000|2023-12-08 10:20:00|3723.8|3715.8|3723.8|3715.8|3724.8|3717.8|3721.8|3714.8|9
1702031100000|2023-12-08 10:25:00|3722.8|3716.8|3721.8|3714.8|3724.8|3716.8|3721.8|3714.8|7
1702031400000|2023-12-08 10:30:00|3722.8|3715.8|3720.8|3713.8|3722.8|3715.8|3719.8|3712.8|68
1702031700000|2023-12-08 10:35:00|3719.8|3712.8|3718.8|3710.8|3720.8|3713.8|3717.8|3710.8|84
1702032000000|2023-12-08 10:40:00|3717.8|3711.8|3717.8|3710.8|3727.8|3719.8|3717.8|3710.8|318
1702032300000|2023-12-08 10:45:00|3716.8|3708.8|3715.8|3708.8|3716.8|3709.8|3714.8|3707.8|91
1702032600000|2023-12-08 10:50:00|3714.8|3707.8|3715.8|3708.8|3716.8|3709.8|3713.8|3706.8|88
1702032900000|2023-12-08 10:55:00|3716.8|3707.8|3715.8|3707.8|3716.8|3709.8|3714.8|3707.8|20
1702033200000|2023-12-08 11:00:00|3716.8|3708.8|3716.8|3709.8|3717.8|3710.8|3715.8|3708.8|5
1702033500000|2023-12-08 11:05:00|3717.8|3710.8|3718.8|3711.8|3718.8|3711.8|3716.8|3709.8|18
1702033800000|2023-12-08 11:10:00|3719.8|3712.8|3720.8|3713.8|3720.8|3713.8|3718.8|3712.8|19
1702034100000|2023-12-08 11:15:00|3721.8|3714.8|3719.8|3712.8|3722.8|3715.8|3719.8|3711.8|47
1702034400000|2023-12-08 11:20:00|3718.8|3711.8|3718.8|3711.8|3720.8|3713.8|3718.8|3711.8|23
1702034700000|2023-12-08 11:25:00|3719.8|3710.8|3718.8|3711.8|3719.8|3711.8|3717.8|3710.8|30
1702035000000|2023-12-08 11:30:00|3719.8|3712.8|3718.8|3711.8|3719.8|3712.8|3717.8|3710.8|3
1702035300000|2023-12-08 11:35:00|3717.8|3710.8|3714.8|3706.8|3717.8|3710.8|3713.8|3706.8|45
1702035600000|2023-12-08 11:40:00|3713.8|3707.8|3711.8|3704.8|3714.8|3707.8|3711.8|3704.8|58
1702035900000|2023-12-08 11:45:00|3710.8|3703.8|3711.8|3704.8|3712.8|3705.8|3710.8|3703.8|45
1702036200000|2023-12-08 11:50:00|3712.8|3705.8|3711.8|3704.8|3713.8|3706.8|3711.8|3704.8|19
1702036500000|2023-12-08 11:55:00|3712.8|3705.8|3711.8|3704.8|3712.8|3705.8|3710.8|3703.8|26
1702036800000|2023-12-08 12:00:00|3712.8|3705.8|3711.8|3703.8|3713.8|3706.8|3710.8|3703.8|17
1702037100000|2023-12-08 12:05:00|3710.8|3702.8|3712.8|3705.8|3712.8|3705.8|3709.8|3702.8|25
1702037400000|2023-12-08 12:10:00|3711.8|3703.8|3710.8|3703.8|3711.8|3704.8|3710.8|3702.8|24
1702037700000|2023-12-08 12:15:00|3709.8|3702.8|3713.8|3705.8|3713.8|3706.8|3709.8|3702.8|2
1702038000000|2023-12-08 12:20:00|3714.8|3706.8|3713.8|3706.8|3715.8|3707.8|3713.8|3705.8|1
1702038300000|2023-12-08 12:25:00|3714.8|3705.8|3715.8|3707.8|3715.8|3707.8|3712.8|3705.8|20
1702038600000|2023-12-08 12:30:00|3714.8|3708.8|3715.8|3708.8|3715.8|3708.8|3713.8|3706.8|5
1702038900000|2023-12-08 12:35:00|3716.8|3707.8|3716.8|3709.8|3716.8|3709.8|3715.8|3707.8|7
1702039200000|2023-12-08 12:40:00|3717.8|3710.8|3714.8|3707.8|3718.8|3710.8|3714.8|3707.8|4
1702039500000|2023-12-08 12:45:00|3715.8|3706.8|3715.8|3708.8|3715.8|3708.8|3713.8|3706.8|21
1702039800000|2023-12-08 12:50:00|3714.8|3707.8|3716.8|3708.8|3716.8|3709.8|3713.8|3706.8|1
1702040100000|2023-12-08 12:55:00|3715.8|3707.8|3712.8|3705.8|3715.8|3708.8|3712.8|3705.8|11
1702040400000|2023-12-08 13:00:00|3713.8|3706.8|3715.8|3707.8|3716.8|3709.8|3713.8|3706.8|10
1702040700000|2023-12-08 13:05:00|3714.8|3708.8|3715.8|3707.8|3715.8|3708.8|3714.8|3706.8|1
1702041000000|2023-12-08 13:10:00|3714.8|3706.8|3715.8|3707.8|3715.8|3708.8|3713.8|3706.8|6
1702041300000|2023-12-08 13:15:00|3714.8|3708.8|3714.8|3707.8|3715.8|3708.8|3714.8|3706.8|4
1702041600000|2023-12-08 13:20:00|3715.8|3706.8|3716.8|3708.8|3717.8|3710.8|3714.8|3706.8|10
1702041900000|2023-12-08 13:25:00|3715.8|3707.8|3722.8|3710.8|3722.8|3714.8|3713.8|3705.8|46
1702042200000|2023-12-08 13:30:00|3721.8|3709.8|3705.8|3697.8|3722.8|3711.8|3699.8|3692.8|129
1702042500000|2023-12-08 13:35:00|3704.8|3696.8|3710.8|3702.8|3711.8|3703.8|3703.8|3695.8|24
1702042800000|2023-12-08 13:40:00|3709.8|3703.8|3721.8|3713.8|3721.8|3714.8|3709.8|3702.8|65
1702043100000|2023-12-08 13:45:00|3720.8|3712.8|3719.8|3711.8|3722.8|3714.8|3715.8|3708.8|26
1702043400000|2023-12-08 13:50:00|3720.8|3712.8|3714.8|3707.8|3720.8|3712.8|3714.8|3707.8|7
1702043700000|2023-12-08 13:55:00|3713.8|3706.8|3706.3|3700.3|3713.8|3706.8|3705.8|3697.8|71
1702044000000|2023-12-08 14:00:00|3705.8|3699.8|3702.3|3696.3|3706.3|3700.3|3701.3|3695.3|53
1702044300000|2023-12-08 14:05:00|3702.8|3696.8|3700.3|3694.3|3702.8|3696.8|3698.3|3692.3|59
1702044600000|2023-12-08 14:10:00|3699.8|3693.8|3693.3|3687.3|3700.3|3694.3|3692.3|3686.3|75
1702044900000|2023-12-08 14:15:00|3692.8|3686.8|3694.8|3688.8|3696.3|3690.3|3692.8|3686.8|35
1702045200000|2023-12-08 14:20:00|3695.3|3689.3|3695.8|3689.8|3696.3|3690.3|3694.3|3688.3|14
1702045500000|2023-12-08 14:25:00|3695.3|3689.3|3696.3|3690.3|3697.3|3691.3|3693.3|3687.3|37
1702045800000|2023-12-08 14:30:00|3696.8|3690.8|3696.3|3690.3|3700.3|3694.3|3690.3|3684.3|258
1702046100000|2023-12-08 14:35:00|3695.8|3689.8|3690.8|3684.8|3702.3|3696.3|3690.8|3684.8|79
1702046400000|2023-12-08 14:40:00|3691.3|3685.3|3706.3|3700.3|3706.3|3700.3|3688.8|3682.8|129
1702046700000|2023-12-08 14:45:00|3705.8|3699.8|3705.8|3699.8|3709.3|3703.3|3703.3|3697.3|64
1702047000000|2023-12-08 14:50:00|3705.3|3699.3|3698.8|3692.8|3706.3|3700.3|3698.3|3692.3|71
1702047300000|2023-12-08 14:55:00|3699.3|3693.3|3696.8|3690.8|3701.3|3695.3|3695.3|3689.3|61
1702047600000|2023-12-08 15:00:00|3697.3|3691.3|3702.3|3696.3|3705.8|3699.8|3697.3|3691.3|76
1702047900000|2023-12-08 15:05:00|3701.3|3695.3|3706.3|3700.3|3706.3|3700.3|3700.3|3694.3|87
1702048200000|2023-12-08 15:10:00|3705.8|3699.8|3707.3|3701.3|3707.3|3701.3|3704.3|3698.3|78
1702048500000|2023-12-08 15:15:00|3706.3|3700.3|3707.3|3701.3|3709.3|3703.3|3705.8|3699.8|54
1702048800000|2023-12-08 15:20:00|3707.8|3701.8|3705.3|3699.3|3707.8|3701.8|3703.3|3697.3|47
1702049100000|2023-12-08 15:25:00|3706.3|3700.3|3705.3|3699.3|3707.3|3701.3|3703.8|3697.8|42
1702049400000|2023-12-08 15:30:00|3705.8|3699.8|3703.3|3697.3|3705.8|3699.8|3701.3|3695.3|56
1702049700000|2023-12-08 15:35:00|3702.8|3696.8|3697.3|3691.3|3703.3|3697.3|3696.3|3690.3|99
1702050000000|2023-12-08 15:40:00|3696.8|3690.8|3699.3|3693.3|3699.8|3693.8|3695.8|3689.8|85
1702050300000|2023-12-08 15:45:00|3699.8|3693.8|3697.3|3691.3|3699.8|3693.8|3696.3|3690.3|47
1702050600000|2023-12-08 15:50:00|3696.8|3690.8|3696.3|3690.3|3697.8|3691.8|3694.8|3688.8|38
1702050900000|2023-12-08 15:55:00|3695.8|3689.8|3697.3|3691.3|3698.3|3692.3|3694.8|3688.8|29
1702051200000|2023-12-08 16:00:00|3698.3|3692.3|3694.8|3688.8|3698.3|3692.3|3694.3|3688.3|32
1702051500000|2023-12-08 16:05:00|3694.3|3688.3|3694.3|3688.3|3696.3|3690.3|3692.8|3686.8|46
1702051800000|2023-12-08 16:10:00|3693.8|3687.8|3690.3|3684.3|3694.3|3688.3|3689.8|3683.8|50
1702052100000|2023-12-08 16:15:00|3689.8|3683.8|3684.3|3678.3|3690.3|3684.3|3684.3|3678.3|122
1702052400000|2023-12-08 16:20:00|3684.8|3678.8|3685.3|3679.3|3686.3|3680.3|3683.3|3677.3|54
1702052700000|2023-12-08 16:25:00|3684.8|3678.8|3687.8|3681.8|3687.8|3681.8|3684.3|3678.3|41
1702053000000|2023-12-08 16:30:00|3688.3|3682.3|3689.3|3683.3|3689.3|3683.3|3687.3|3681.3|140
1702053300000|2023-12-08 16:35:00|3689.8|3683.8|3689.3|3683.3|3692.3|3686.3|3688.3|3682.3|137
1702053600000|2023-12-08 16:40:00|3688.8|3682.8|3689.3|3683.3|3689.3|3683.3|3687.3|3681.3|23
1702053900000|2023-12-08 16:45:00|3688.8|3682.8|3686.3|3680.3|3689.3|3683.3|3685.3|3679.3|34
1702054200000|2023-12-08 16:50:00|3685.8|3679.8|3684.8|3678.8|3688.3|3682.3|3683.8|3677.8|9
1702054500000|2023-12-08 16:55:00|3685.3|3679.3|3686.3|3680.3|3686.3|3680.3|3684.8|3678.8|26
1702054800000|2023-12-08 17:00:00|3685.8|3679.8|3683.3|3677.3|3686.3|3680.3|3683.3|3677.3|22
1702055100000|2023-12-08 17:05:00|3683.8|3677.8|3683.3|3677.3|3684.3|3678.3|3682.3|3676.3|44
1702055400000|2023-12-08 17:10:00|3682.8|3676.8|3678.3|3672.3|3682.8|3676.8|3677.3|3671.3|93
1702055700000|2023-12-08 17:15:00|3677.3|3671.3|3679.3|3673.3|3680.3|3674.3|3676.8|3670.8|55
1702056000000|2023-12-08 17:20:00|3679.8|3673.8|3680.3|3674.3|3681.3|3675.3|3679.3|3673.3|18
1702056300000|2023-12-08 17:25:00|3680.8|3674.8|3682.3|3676.3|3682.3|3676.3|3680.3|3674.3|32
1702056600000|2023-12-08 17:30:00|3681.8|3675.8|3680.8|3674.8|3683.3|3677.3|3680.3|3674.3|23
1702056900000|2023-12-08 17:35:00|3681.3|3675.3|3679.8|3673.8|3681.3|3675.3|3678.8|3672.8|16
1702057200000|2023-12-08 17:40:00|3679.3|3673.3|3682.3|3676.3|3682.3|3676.3|3679.3|3673.3|3
1702057500000|2023-12-08 17:45:00|3683.3|3677.3|3680.3|3674.3|3683.3|3677.3|3679.3|3673.3|34
1702057800000|2023-12-08 17:50:00|3679.8|3673.8|3680.8|3674.8|3681.8|3675.8|3679.8|3673.8|35
1702058100000|2023-12-08 17:55:00|3681.3|3675.3|3681.3|3675.3|3682.3|3676.3|3680.3|3674.3|27
1702058400000|2023-12-08 18:00:00|3681.8|3675.8|3682.3|3676.3|3682.8|3676.8|3681.3|3675.3|18
1702058700000|2023-12-08 18:05:00|3682.8|3676.8|3683.3|3677.3|3684.3|3678.3|3682.8|3676.8|21
1702059000000|2023-12-08 18:10:00|3684.3|3678.3|3684.3|3678.3|3685.3|3679.3|3683.3|3677.3|25
1702059300000|2023-12-08 18:15:00|3684.8|3678.8|3683.3|3677.3|3685.3|3679.3|3682.8|3676.8|14
1702059600000|2023-12-08 18:20:00|3682.8|3676.8|3683.3|3677.3|3683.3|3677.3|3682.3|3676.3|11
1702059900000|2023-12-08 18:25:00|3682.8|3676.8|3684.8|3678.8|3685.3|3679.3|3681.3|3675.3|57
1702060200000|2023-12-08 18:30:00|3684.3|3678.3|3686.3|3680.3|3686.3|3680.3|3683.3|3677.3|52
1702060500000|2023-12-08 18:35:00|3685.8|3679.8|3684.8|3678.8|3686.3|3680.3|3684.3|3678.3|35
1702060800000|2023-12-08 18:40:00|3684.3|3678.3|3684.3|3678.3|3684.8|3678.8|3683.3|3677.3|44
1702061100000|2023-12-08 18:45:00|3683.8|3677.8|3688.3|3682.3|3688.8|3682.8|3683.3|3677.3|29
1702061400000|2023-12-08 18:50:00|3688.8|3682.8|3691.3|3685.3|3692.3|3686.3|3688.8|3682.8|39
1702061700000|2023-12-08 18:55:00|3690.8|3684.8|3694.5|3685.5|3694.5|3686.3|3690.3|3684.3|36
1702062000000|2023-12-08 19:00:00|3694.4|3685.4|3693.5|3684.5|3694.5|3685.5|3693.1|3684.1|0
1702062300000|2023-12-08 19:05:00|3693.6|3684.6|3692.9|3683.9|3694.1|3685.1|3692.8|3683.8|0
1702062600000|2023-12-08 19:10:00|3692.8|3683.8|3692.3|3683.3|3693.1|3684.1|3692.2|3683.2|0
1702062900000|2023-12-08 19:15:00|3692.2|3683.2|3692.5|3683.5|3693|3684|3692.2|3683.2|0
1702063200000|2023-12-08 19:20:00|3692.6|3683.6|3693.3|3684.3|3693.4|3684.4|3692.3|3683.3|0
1702063500000|2023-12-08 19:25:00|3693.2|3684.2|3692.7|3683.7|3693.3|3684.3|3692.6|3683.6|0
1702063800000|2023-12-08 19:30:00|3692.8|3683.8|3692.8|3683.8|3693.5|3684.5|3692.7|3683.7|0
1702064100000|2023-12-08 19:35:00|3692.7|3683.7|3692.9|3683.9|3692.9|3683.9|3692.5|3683.5|0
1702064400000|2023-12-08 19:40:00|3693|3684|3693.3|3684.3|3693.5|3684.5|3692.9|3683.9|0
1702064700000|2023-12-08 19:45:00|3693.2|3684.2|3697|3688|3697.1|3688.1|3693|3684|0
1702065000000|2023-12-08 19:50:00|3696.9|3687.9|3697|3688|3697.9|3688.9|3696.3|3687.3|0
1702065300000|2023-12-08 19:55:00|3697.1|3688.1|3697.1|3688.1|3697.1|3688.1|3696.8|3687.8|0
1702065600000|2023-12-08 20:00:00|3697|3688|3696.1|3687.1|3697.2|3688.2|3696.1|3687.1|0
1702065900000|2023-12-08 20:05:00|3696|3687|3695.5|3686.5|3696|3687|3694.4|3685.4|0
1702066200000|2023-12-08 20:10:00|3695.4|3686.4|3695.5|3686.5|3696|3687|3695.2|3686.2|0
1702066500000|2023-12-08 20:15:00|3695.4|3686.4|3695.5|3686.5|3695.8|3686.8|3695.4|3686.4|0
1702066800000|2023-12-08 20:20:00|3695.4|3686.4|3695.3|3686.3|3696.1|3687.1|3695.2|3686.2|0
1702067100000|2023-12-08 20:25:00|3695.4|3686.4|3695.7|3686.7|3696.5|3687.5|3695.3|3686.3|0
1702067400000|2023-12-08 20:30:00|3695.6|3686.6|3695.7|3686.7|3695.7|3686.7|3695.4|3686.4|0
1702067700000|2023-12-08 20:35:00|3695.6|3686.6|3697.5|3688.5|3697.6|3688.6|3695.6|3686.6|0
1702068000000|2023-12-08 20:40:00|3697.6|3688.6|3694|3685|3697.6|3688.6|3694|3685|0
1702068300000|2023-12-08 20:45:00|3693.9|3684.9|3694.4|3685.4|3694.8|3685.8|3693.9|3684.9|0
1702068600000|2023-12-08 20:50:00|3694.5|3685.5|3692.6|3683.6|3694.6|3685.6|3692.2|3683.2|0
1702068900000|2023-12-08 20:55:00|3691.9|3682.9|3688.4|3679.4|3692.7|3683.7|3687.3|3678.3|0
1702069200000|2023-12-08 21:00:00|3688.6|3679.6|3687.9|3678.9|3688.9|3679.9|3686.1|3677.1|0
1702069500000|2023-12-08 21:05:00|3687.8|3678.8|3688.3|3679.3|3688.6|3679.6|3687.2|3678.2|0
1702069800000|2023-12-08 21:10:00|3688.4|3679.4|3688.8|3679.8|3688.9|3679.9|3688.3|3679.3|0
1702070100000|2023-12-08 21:15:00|3688.9|3679.9|3689.2|3680.2|3689.4|3680.4|3688.8|3679.8|0
1702070400000|2023-12-08 21:20:00|3689.1|3680.1|3689.1|3680.1|3689.4|3680.4|3689.1|3680.1|0
1702070700000|2023-12-08 21:25:00|3689.2|3680.2|3689.9|3680.9|3689.9|3680.9|3689.2|3680.2|0
1702071000000|2023-12-08 21:30:00|3689.7|3680.7|3690.1|3681.1|3690.2|3681.2|3689.7|3680.7|0
1702071300000|2023-12-08 21:35:00|3689.9|3680.9|3689.9|3680.9|3689.9|3680.9|3689.9|3680.9|0
1702071600000|2023-12-08 21:40:00|3690|3681|3689.9|3680.9|3690.2|3681.2|3689.9|3680.9|0
1702072500000|2023-12-08 21:55:00|3689.7|3680.7|3689.7|3680.7|3689.8|3680.8|3689.5|3680.5|0
1702249200000|2023-12-10 23:00:00|3690.7|3681.7|3691|3682|3691.2|3682.2|3690.5|3681.5|0
1702249500000|2023-12-10 23:05:00|3691.1|3682.1|3671.7|3662.7|3691.5|3682.5|3671.5|3662.5|0
1702249800000|2023-12-10 23:10:00|3672|3663|3681.8|3672.8|3681.8|3672.8|3671.7|3662.7|0
1702250100000|2023-12-10 23:15:00|3682|3673|3681.9|3672.9|3682.5|3673.5|3681|3672|0
1702250400000|2023-12-10 23:20:00|3682|3673|3683.2|3674.2|3683.2|3674.2|3681.8|3672.8|0
1702250700000|2023-12-10 23:25:00|3683.1|3674.1|3682.1|3673.1|3683.1|3674.1|3681.9|3672.9|0
1702251000000|2023-12-10 23:30:00|3682|3673|3681.5|3672.5|3682.2|3673.2|3681.3|3672.3|0
1702251300000|2023-12-10 23:35:00|3681.6|3672.6|3681.1|3672.1|3681.9|3672.9|3680.9|3671.9|0
1702251600000|2023-12-10 23:40:00|3680.9|3671.9|3680.9|3671.9|3681.2|3672.2|3680.9|3671.9|0
1702251900000|2023-12-10 23:45:00|3680.8|3671.8|3681.3|3672.3|3681.3|3672.3|3680.8|3671.8|0
1702252200000|2023-12-10 23:50:00|3681.2|3672.2|3681.3|3672.3|3681.7|3672.7|3681.2|3672.2|0
1702252500000|2023-12-10 23:55:00|3681.5|3672.5|3681.7|3672.7|3682|3673|3681.3|3672.3|0
1702252800000|2023-12-11 00:00:00|3681.5|3672.5|3682.1|3673.1|3682.3|3673.3|3681|3672|0
1702253100000|2023-12-11 00:05:00|3682.2|3673.2|3682.8|3673.8|3683.3|3674.3|3682.1|3673.1|0
1702253400000|2023-12-11 00:10:00|3682.7|3673.7|3683.1|3674.1|3683.2|3674.2|3682.6|3673.6|0
1702253700000|2023-12-11 00:15:00|3683.2|3674.2|3683.2|3674.2|3683.6|3674.6|3682.8|3673.8|0
1702254000000|2023-12-11 00:20:00|3683.3|3674.3|3683.1|3674.1|3683.9|3674.9|3683|3674|0
1702254300000|2023-12-11 00:25:00|3683.3|3674.3|3681.2|3672.2|3683.3|3674.3|3680.9|3671.9|0
1702254600000|2023-12-11 00:30:00|3681|3672|3680.6|3671.6|3681.3|3672.3|3680.6|3671.6|0
1702254900000|2023-12-11 00:35:00|3680.5|3671.5|3680.5|3671.5|3680.8|3671.8|3680.5|3671.5|0
1702255200000|2023-12-11 00:40:00|3680.6|3671.6|3675.3|3666.3|3680.6|3671.6|3675.3|3666.3|0
1702255500000|2023-12-11 00:45:00|3675.4|3666.4|3678.3|3669.3|3678.9|3669.9|3675.3|3666.3|0
1702255800000|2023-12-11 00:50:00|3678.4|3669.4|3677.8|3668.8|3678.4|3669.4|3677.8|3668.8|0
1702256100000|2023-12-11 00:55:00|3677.9|3668.9|3678.5|3669.5|3678.9|3669.9|3677.9|3668.9|0
1702256400000|2023-12-11 01:00:00|3678.4|3669.4|3677.8|3668.8|3678.5|3669.5|3677.7|3668.7|0
1702256700000|2023-12-11 01:05:00|3677.7|3668.7|3676.5|3667.5|3678.2|3669.2|3676.2|3667.2|0
1702257000000|2023-12-11 01:10:00|3676.6|3667.6|3676.7|3667.7|3676.7|3667.7|3676.2|3667.2|0
1702257300000|2023-12-11 01:15:00|3676.6|3667.6|3649.7|3645.7|3676.6|3667.6|3603.2|3599.2|3643
1702257600000|2023-12-11 01:20:00|3651.7|3647.7|3654.7|3650.7|3666.7|3662.7|3648.7|3644.7|898
1702257900000|2023-12-11 01:25:00|3654.2|3650.2|3655.7|3651.7|3663.2|3659.2|3653.7|3649.7|566
1702258200000|2023-12-11 01:30:00|3659.7|3655.7|3650.2|3646.2|3668.2|3664.2|3631.7|3627.7|4164
1702258500000|2023-12-11 01:35:00|3650.7|3646.7|3658.7|3654.7|3670.7|3666.7|3642.7|3638.7|3261
1702258800000|2023-12-11 01:40:00|3657.7|3653.7|3659.7|3655.7|3673.7|3669.7|3656.7|3652.7|1616
1702259100000|2023-12-11 01:45:00|3658.7|3654.7|3659.2|3655.2|3662.7|3658.7|3654.7|3650.7|1169
1702259400000|2023-12-11 01:50:00|3659.7|3655.7|3652.9|3648.9|3672.2|3668.2|3652.9|3648.9|1319
1702259700000|2023-12-11 01:55:00|3653.4|3649.4|3659.9|3655.9|3664.4|3660.4|3650.9|3646.9|1076
1702260000000|2023-12-11 02:00:00|3660.4|3656.4|3648.9|3644.9|3663.9|3659.9|3648.9|3644.9|1144
1702260300000|2023-12-11 02:05:00|3649.4|3645.4|3646.4|3642.4|3653.9|3649.9|3643.4|3639.4|1355
1702260600000|2023-12-11 02:10:00|3647.9|3643.9|3643.9|3639.9|3651.9|3647.9|3642.9|3638.9|1126
1702260900000|2023-12-11 02:15:00|3642.9|3638.9|3639.9|3635.9|3646.9|3642.9|3634.9|3630.9|2234
1702261200000|2023-12-11 02:20:00|3640.4|3636.4|3640.9|3636.9|3646.9|3642.9|3639.9|3635.9|1038
1702261500000|2023-12-11 02:25:00|3640.4|3636.4|3638.4|3634.4|3642.9|3638.9|3637.9|3633.9|620
1702261800000|2023-12-11 02:30:00|3637.9|3633.9|3628.9|3624.9|3638.4|3634.4|3627.9|3623.9|1630
1702262100000|2023-12-11 02:35:00|3629.4|3625.4|3633.9|3629.9|3637.9|3633.9|3628.9|3624.9|1477
1702262400000|2023-12-11 02:40:00|3634.9|3630.9|3643.4|3639.4|3643.9|3639.9|3632.4|3628.4|1190
1702262700000|2023-12-11 02:45:00|3642.9|3638.9|3629.9|3625.9|3643.9|3639.9|3629.9|3625.9|751
1702263000000|2023-12-11 02:50:00|3630.9|3626.9|3624.9|3620.9|3631.9|3627.9|3623.9|3619.9|1368
1702263300000|2023-12-11 02:55:00|3624.4|3620.4|3621.9|3617.9|3624.9|3620.9|3617.9|3613.9|3587
1702263600000|2023-12-11 03:00:00|3621.4|3617.4|3622.9|3618.9|3623.9|3619.9|3618.9|3614.9|1050
1702263900000|2023-12-11 03:05:00|3622.4|3618.4|3618.9|3614.9|3623.9|3619.9|3616.9|3612.9|1050
1702264200000|2023-12-11 03:10:00|3617.9|3613.9|3611.9|3607.9|3618.9|3614.9|3608.4|3604.4|1436
1702264500000|2023-12-11 03:15:00|3611.4|3607.4|3616.9|3612.9|3617.9|3613.9|3609.9|3605.9|1531
1702264800000|2023-12-11 03:20:00|3617.9|3613.9|3621.9|3617.9|3622.9|3618.9|3615.9|3611.9|1329
1702265100000|2023-12-11 03:25:00|3621.4|3617.4|3621.9|3617.9|3622.4|3618.4|3616.9|3612.9|640
1702265400000|2023-12-11 03:30:00|3620.9|3616.9|3617.9|3613.9|3623.9|3619.9|3617.9|3613.9|580
1702265700000|2023-12-11 03:35:00|3618.4|3614.4|3619.9|3615.9|3624.4|3620.4|3617.9|3613.9|451
1702266000000|2023-12-11 03:40:00|3620.4|3616.4|3615.9|3611.9|3620.9|3616.9|3615.9|3611.9|378
1702266300000|2023-12-11 03:45:00|3616.4|3612.4|3615.9|3611.9|3616.9|3612.9|3612.9|3608.9|468
1702266600000|2023-12-11 03:50:00|3615.4|3611.4|3611.9|3607.9|3615.9|3611.9|3611.9|3607.9|1187
1702266900000|2023-12-11 03:55:00|3612.4|3608.4|3611.9|3607.9|3612.9|3608.9|3609.9|3605.9|1320
1702267200000|2023-12-11 04:00:00|3614.6|3605.6|3614.6|3605.6|3614.8|3605.8|3614.5|3605.5|1
1702267500000|2023-12-11 04:05:00|3614.8|3605.8|3614.8|3605.8|3614.9|3605.9|3614.8|3605.8|0
1702267800000|2023-12-11 04:10:00|3615|3606|3614.9|3605.9|3615|3606|3614.8|3605.8|0
1702268100000|2023-12-11 04:15:00|3614.8|3605.8|3613.9|3604.9|3614.9|3605.9|3613.6|3604.6|0
1702268400000|2023-12-11 04:20:00|3614|3605|3613.7|3604.7|3614|3605|3613.5|3604.5|0
1702268700000|2023-12-11 04:25:00|3613.8|3604.8|3613.8|3604.8|3613.8|3604.8|3613.7|3604.7|0
1702269000000|2023-12-11 04:30:00|3613.7|3604.7|3613.5|3604.5|3613.7|3604.7|3613.5|3604.5|0
1702269300000|2023-12-11 04:35:00|3613.3|3604.3|3612.8|3603.8|3613.3|3604.3|3612.8|3603.8|0
1702269600000|2023-12-11 04:40:00|3612.9|3603.9|3615.8|3606.8|3616.1|3607.1|3612.9|3603.9|0
1702269900000|2023-12-11 04:45:00|3615.7|3606.7|3615.9|3606.9|3615.9|3606.9|3615.6|3606.6|0
1702270200000|2023-12-11 04:50:00|3616.1|3607.1|3615.7|3606.7|3616.1|3607.1|3615.7|3606.7|0
1702270500000|2023-12-11 04:55:00|3615.8|3606.8|3615.8|3606.8|3615.9|3606.9|3615.8|3606.8|0
1702270800000|2023-12-11 05:00:00|3610.9|3606.9|3616.9|3612.9|3617.9|3613.9|3606.9|3602.9|1668
1702271100000|2023-12-11 05:05:00|3617.4|3613.4|3618.4|3614.4|3620.9|3616.9|3609.9|3605.9|777
1702271400000|2023-12-11 05:10:00|3617.9|3613.9|3624.9|3620.9|3625.9|3621.9|3617.9|3613.9|744
1702271700000|2023-12-11 05:15:00|3624.4|3620.4|3630.9|3626.9|3634.9|3630.9|3623.9|3619.9|917
1702272000000|2023-12-11 05:20:00|3631.9|3627.9|3627.9|3623.9|3631.9|3627.9|3624.9|3620.9|909
1702272300000|2023-12-11 05:25:00|3627.4|3623.4|3625.9|3621.9|3627.9|3623.9|3621.9|3617.9|564
1702272600000|2023-12-11 05:30:00|3626.4|3622.4|3638.9|3634.9|3638.9|3634.9|3624.9|3620.9|812
1702272900000|2023-12-11 05:35:00|3638.4|3634.4|3633.4|3629.4|3638.9|3634.9|3630.4|3626.4|875
1702273200000|2023-12-11 05:40:00|3633.9|3629.9|3631.9|3627.9|3637.9|3633.9|3631.9|3627.9|647
1702273500000|2023-12-11 05:45:00|3632.4|3628.4|3629.9|3625.9|3632.9|3628.9|3623.9|3619.9|608
1702273800000|2023-12-11 05:50:00|3629.4|3625.4|3624.4|3620.4|3629.9|3625.9|3622.9|3618.9|309
1702274100000|2023-12-11 05:55:00|3623.9|3619.9|3629.9|3625.9|3629.9|3625.9|3621.9|3617.9|510
1702274400000|2023-12-11 06:00:00|3629.4|3625.4|3644.9|3640.9|3644.9|3640.9|3626.9|3622.9|1114
1702274700000|2023-12-11 06:05:00|3644.4|3640.4|3650.9|3646.9|3652.9|3648.9|3642.9|3638.9|1496
1702275000000|2023-12-11 06:10:00|3651.4|3647.4|3657.9|3653.9|3658.9|3654.9|3645.9|3641.9|1082
1702275300000|2023-12-11 06:15:00|3656.9|3652.9|3679.9|3675.9|3681.9|3677.9|3655.9|3651.9|2882
1702275600000|2023-12-11 06:20:00|3677.9|3673.9|3675.4|3671.4|3684.9|3680.9|3669.9|3665.9|2482
1702275900000|2023-12-11 06:25:00|3674.9|3670.9|3680.4|3676.4|3690.9|3686.9|3674.9|3670.9|1740
1702276200000|2023-12-11 06:30:00|3680.9|3676.9|3678.9|3674.9|3685.9|3681.9|3677.9|3673.9|1187
1702276500000|2023-12-11 06:35:00|3679.9|3675.9|3668.9|3664.9|3679.9|3675.9|3667.9|3663.9|1266
1702276800000|2023-12-11 06:40:00|3669.4|3665.4|3662.9|3658.9|3670.9|3666.9|3661.9|3657.9|1017
1702277100000|2023-12-11 06:45:00|3661.9|3657.9|3660.9|3656.9|3664.4|3660.4|3657.9|3653.9|1243
1702277400000|2023-12-11 06:50:00|3661.4|3657.4|3663.9|3659.9|3664.9|3660.9|3657.9|3653.9|788
1702277700000|2023-12-11 06:55:00|3663.4|3659.4|3666.9|3662.9|3670.9|3666.9|3661.9|3657.9|702
1702278000000|2023-12-11 07:00:00|3665.9|3661.9|3656.9|3652.9|3667.9|3663.9|3654.9|3650.9|694
1702278300000|2023-12-11 07:05:00|3657.4|3653.4|3658.9|3654.9|3659.9|3655.9|3653.9|3649.9|759
1702278600000|2023-12-11 07:10:00|3659.4|3655.4|3659.9|3655.9|3661.9|3657.9|3656.4|3652.4|297
1702278900000|2023-12-11 07:15:00|3660.9|3656.9|3659.9|3655.9|3661.9|3657.9|3657.9|3653.9|456
1702279200000|2023-12-11 07:20:00|3658.9|3654.9|3659.9|3655.9|3663.9|3659.9|3658.9|3654.9|373
1702279500000|2023-12-11 07:25:00|3660.4|3656.4|3657.9|3653.9|3660.9|3656.9|3655.9|3651.9|548
1702279800000|2023-12-11 07:30:00|3657.4|3653.4|3651.9|3647.9|3657.9|3653.9|3649.9|3645.9|642
1702280100000|2023-12-11 07:35:00|3652.4|3648.4|3661.9|3657.9|3661.9|3657.9|3651.9|3647.9|1643
1702280400000|2023-12-11 07:40:00|3661.4|3657.4|3659.9|3655.9|3663.9|3659.9|3655.9|3651.9|1092
1702280700000|2023-12-11 07:45:00|3660.4|3656.4|3664.9|3660.9|3668.9|3664.9|3658.9|3654.9|1060
1702281000000|2023-12-11 07:50:00|3665.4|3661.4|3663.9|3659.9|3670.9|3666.9|3663.9|3659.9|1138
1702281300000|2023-12-11 07:55:00|3663.4|3659.4|3666.9|3662.9|3668.9|3664.9|3661.9|3657.9|1191
1702281600000|2023-12-11 08:00:00|3667.9|3663.9|3671.9|3667.9|3671.9|3667.9|3666.9|3662.9|745
1702281900000|2023-12-11 08:05:00|3671.4|3667.4|3659.9|3655.9|3673.9|3669.9|3659.9|3655.9|3310
1702282200000|2023-12-11 08:10:00|3660.9|3656.9|3659.9|3655.9|3661.9|3657.9|3659.9|3655.9|869
1702282500000|2023-12-11 08:15:00|3660.4|3656.4|3667.9|3663.9|3668.9|3664.9|3659.9|3655.9|853
1702282800000|2023-12-11 08:20:00|3668.4|3664.4|3661.9|3657.9|3672.9|3668.9|3660.9|3656.9|1270
1702283100000|2023-12-11 08:25:00|3660.9|3656.9|3661.4|3657.4|3661.9|3657.9|3657.9|3653.9|1333
1702283400000|2023-12-11 08:30:00|3662|3653|3662.9|3653.9|3663|3654|3661.8|3652.8|0
1702283700000|2023-12-11 08:35:00|3663|3654|3662.2|3653.2|3663.3|3654.3|3661.8|3652.8|0
1702284000000|2023-12-11 08:40:00|3662.3|3653.3|3661.7|3652.7|3662.3|3653.3|3661.3|3652.3|0
1702284300000|2023-12-11 08:45:00|3661.5|3652.5|3662.1|3653.1|3662.6|3653.6|3661.5|3652.5|0
1702284600000|2023-12-11 08:50:00|3661.9|3652.9|3662.6|3653.6|3662.7|3653.7|3661.5|3652.5|0
1702284900000|2023-12-11 08:55:00|3662.5|3653.5|3661.8|3652.8|3662.5|3653.5|3661.8|3652.8|0
1702285200000|2023-12-11 09:00:00|3661.9|3652.9|3662.6|3653.6|3662.8|3653.8|3661.4|3652.4|0
1702285500000|2023-12-11 09:05:00|3662.8|3653.8|3664.6|3655.6|3664.8|3655.8|3662.8|3653.8|0
1702285800000|2023-12-11 09:10:00|3664.7|3655.7|3664.6|3655.6|3664.8|3655.8|3664|3655|0
1702286100000|2023-12-11 09:15:00|3664.8|3655.8|3663.9|3657.9|3667.4|3661.4|3662.9|3655.6|102
1702286400000|2023-12-11 09:20:00|3663.4|3657.4|3669.9|3663.9|3669.9|3663.9|3662.9|3656.9|78
1702286700000|2023-12-11 09:25:00|3669.4|3663.4|3669.9|3663.9|3670.9|3664.9|3666.9|3660.9|35
1702287000000|2023-12-11 09:30:00|3669.4|3663.4|3668.9|3662.9|3669.9|3663.9|3667.9|3661.9|6
1702287300000|2023-12-11 09:35:00|3669.4|3663.4|3668.9|3662.9|3669.9|3663.9|3667.9|3661.9|20
1702287600000|2023-12-11 09:40:00|3669.4|3663.4|3668.9|3662.9|3669.9|3663.9|3668.9|3662.9|0
1702287900000|2023-12-11 09:45:00|3669.4|3663.4|3667.4|3661.4|3669.4|3663.4|3667.4|3661.4|5
1702288200000|2023-12-11 09:50:00|3666.9|3660.9|3666.4|3660.4|3667.9|3661.9|3666.4|3660.4|7
1702288500000|2023-12-11 09:55:00|3666.9|3660.9|3666.4|3660.4|3666.9|3660.9|3665.9|3659.9|2
1702288800000|2023-12-11 10:00:00|3666.9|3660.9|3668.9|3662.9|3670.9|3664.9|3666.4|3660.4|6
1702289100000|2023-12-11 10:05:00|3667.9|3661.9|3667.9|3661.9|3668.9|3662.9|3666.9|3660.9|37
1702289400000|2023-12-11 10:10:00|3668.4|3662.4|3671.9|3665.9|3673.9|3667.9|3667.9|3661.9|83
1702289700000|2023-12-11 10:15:00|3672.4|3665.4|3671.4|3664.4|3673.4|3666.4|3671.4|3663.4|49
1702290000000|2023-12-11 10:20:00|3672.4|3665.4|3671.4|3664.4|3672.4|3665.4|3670.4|3663.4|9
1702290300000|2023-12-11 10:25:00|3670.4|3663.4|3671.4|3663.4|3671.4|3664.4|3670.4|3663.4|2
1702290600000|2023-12-11 10:30:00|3670.4|3664.4|3671.4|3664.4|3671.4|3664.4|3670.4|3663.4|0
1702290900000|2023-12-11 10:35:00|3672.4|3663.4|3670.4|3663.4|3672.4|3664.4|3670.4|3663.4|2
1702291200000|2023-12-11 10:40:00|3671.4|3664.4|3671.4|3664.4|3672.4|3664.4|3670.4|3663.4|3
1702291500000|2023-12-11 10:45:00|3670.4|3663.4|3673.4|3666.4|3674.4|3666.4|3670.4|3663.4|29
1702291800000|2023-12-11 10:50:00|3672.4|3665.4|3673.4|3665.4|3673.4|3666.4|3672.4|3665.4|18
1702292100000|2023-12-11 10:55:00|3672.4|3666.4|3672.4|3664.4|3672.4|3666.4|3671.4|3663.4|36
1702292400000|2023-12-11 11:00:00|3673.4|3665.4|3673.4|3666.4|3674.4|3667.4|3673.4|3664.4|184
1702292700000|2023-12-11 11:05:00|3674.4|3667.4|3674.4|3667.4|3675.4|3668.4|3674.4|3666.4|85
1702293000000|2023-12-11 11:10:00|3673.4|3666.4|3672.4|3665.4|3673.4|3667.4|3672.4|3665.4|68
1702293300000|2023-12-11 11:15:00|3671.4|3664.4|3673.4|3666.4|3674.4|3667.4|3669.4|3662.4|116
1702293600000|2023-12-11 11:20:00|3672.4|3665.4|3671.4|3664.4|3672.4|3666.4|3670.4|3663.4|71
1702293900000|2023-12-11 11:25:00|3672.4|3665.4|3673.4|3665.4|3673.4|3666.4|3671.4|3664.4|17
1702294200000|2023-12-11 11:30:00|3674.4|3666.4|3675.4|3668.4|3676.4|3668.4|3673.4|3666.4|24
1702294500000|2023-12-11 11:35:00|3676.4|3669.4|3676.4|3668.4|3676.4|3669.4|3674.4|3667.4|72
1702294800000|2023-12-11 11:40:00|3675.4|3669.4|3677.4|3669.4|3677.4|3670.4|3675.4|3668.4|27
1702295100000|2023-12-11 11:45:00|3676.4|3670.4|3676.4|3669.4|3677.4|3670.4|3675.4|3668.4|85
1702295400000|2023-12-11 11:50:00|3677.4|3670.4|3676.4|3669.4|3677.4|3670.4|3676.4|3669.4|36
1702295700000|2023-12-11 11:55:00|3677.4|3670.4|3676.4|3669.4|3677.4|3670.4|3676.4|3669.4|49
1702296000000|2023-12-11 12:00:00|3677.4|3670.4|3677.4|3670.4|3678.4|3670.4|3676.4|3669.4|48
1702296300000|2023-12-11 12:05:00|3676.4|3669.4|3676.4|3669.4|3677.4|3670.4|3676.4|3669.4|65
1702296600000|2023-12-11 12:10:00|3677.4|3670.4|3678.4|3671.4|3678.4|3671.4|3676.4|3669.4|38
1702296900000|2023-12-11 12:15:00|3677.4|3670.4|3678.4|3671.4|3678.4|3671.4|3677.4|3670.4|24
1702297200000|2023-12-11 12:20:00|3679.4|3672.4|3678.4|3671.4|3679.4|3672.4|3677.4|3670.4|104
1702297500000|2023-12-11 12:25:00|3677.4|3670.4|3677.4|3670.4|3678.4|3671.4|3676.4|3669.4|135
1702297800000|2023-12-11 12:30:00|3678.4|3669.4|3678.4|3671.4|3678.4|3671.4|3676.4|3669.4|43
1702298100000|2023-12-11 12:35:00|3677.4|3670.4|3675.4|3668.4|3677.4|3670.4|3675.4|3668.4|115
1702298400000|2023-12-11 12:40:00|3676.4|3667.4|3674.4|3667.4|3676.4|3667.4|3674.4|3667.4|103
1702298700000|2023-12-11 12:45:00|3675.4|3668.4|3676.4|3669.4|3676.4|3669.4|3674.4|3667.4|60
1702299000000|2023-12-11 12:50:00|3675.4|3668.4|3675.4|3668.4|3676.4|3669.4|3675.4|3668.4|43
1702299300000|2023-12-11 12:55:00|3676.4|3669.4|3677.4|3670.4|3677.4|3670.4|3676.4|3668.4|30
1702299600000|2023-12-11 13:00:00|3676.4|3669.4|3675.4|3668.4|3676.4|3669.4|3674.4|3667.4|122
1702299900000|2023-12-11 13:05:00|3676.4|3669.4|3675.4|3668.4|3676.4|3669.4|3675.4|3668.4|36
1702300200000|2023-12-11 13:10:00|3676.4|3669.4|3676.4|3669.4|3676.4|3669.4|3676.4|3669.4|33
1702300500000|2023-12-11 13:15:00|3677.4|3670.4|3683.4|3675.4|3683.4|3675.4|3677.4|3669.4|132
1702300800000|2023-12-11 13:20:00|3682.4|3676.4|3689.4|3682.4|3689.4|3682.4|3681.4|3674.4|142
1702301100000|2023-12-11 13:25:00|3688.4|3681.4|3688.4|3681.4|3689.4|3682.4|3687.4|3680.4|119
1702301400000|2023-12-11 13:30:00|3687.4|3680.4|3687.4|3680.4|3688.4|3681.4|3686.4|3679.4|120
1702301700000|2023-12-11 13:35:00|3686.4|3679.4|3687.4|3680.4|3689.4|3682.4|3686.4|3679.4|48
1702302000000|2023-12-11 13:40:00|3688.4|3681.4|3684.4|3677.4|3688.4|3681.4|3684.4|3677.4|180
1702302300000|2023-12-11 13:45:00|3685.4|3678.4|3687.4|3680.4|3687.4|3680.4|3684.4|3678.4|52
1702302600000|2023-12-11 13:50:00|3686.4|3679.4|3686.4|3679.4|3687.4|3680.4|3685.4|3678.4|90
1702302900000|2023-12-11 13:55:00|3687.4|3680.4|3687.9|3681.9|3688.4|3681.9|3686.4|3679.4|19
1702303200000|2023-12-11 14:00:00|3688.4|3682.4|3687.9|3681.9|3688.4|3682.4|3686.9|3680.9|99
1702303500000|2023-12-11 14:05:00|3687.4|3681.4|3686.9|3680.9|3687.9|3681.9|3685.9|3679.9|70
1702303800000|2023-12-11 14:10:00|3686.4|3680.4|3686.9|3680.9|3687.9|3681.9|3685.9|3679.9|69
1702304100000|2023-12-11 14:15:00|3686.4|3680.4|3685.9|3679.9|3686.9|3680.9|3685.9|3679.9|96
1702304400000|2023-12-11 14:20:00|3684.9|3678.9|3684.9|3678.9|3685.9|3679.9|3683.9|3677.9|136
1702304700000|2023-12-11 14:25:00|3684.4|3678.4|3683.9|3677.9|3686.9|3680.9|3683.4|3677.4|65
1702305000000|2023-12-11 14:30:00|3682.9|3676.9|3678.9|3672.9|3685.4|3679.4|3668.4|3662.4|581
1702305300000|2023-12-11 14:35:00|3679.4|3673.4|3681.9|3675.9|3685.9|3679.9|3678.9|3672.9|176
1702305600000|2023-12-11 14:40:00|3682.4|3676.4|3687.4|3681.4|3688.4|3682.4|3680.9|3674.9|125
1702305900000|2023-12-11 14:45:00|3687.9|3681.9|3692.9|3686.9|3694.9|3688.9|3686.9|3680.9|200
1702306200000|2023-12-11 14:50:00|3691.9|3685.9|3693.9|3687.9|3694.4|3688.4|3690.9|3684.9|112
1702306500000|2023-12-11 14:55:00|3694.4|3688.4|3691.9|3685.9|3696.9|3690.9|3690.4|3684.4|140
1702306800000|2023-12-11 15:00:00|3691.4|3685.4|3690.9|3684.9|3693.9|3687.9|3688.9|3682.9|136
1702307100000|2023-12-11 15:05:00|3691.4|3685.4|3696.4|3690.4|3696.9|3690.9|3691.4|3685.4|104
1702307400000|2023-12-11 15:10:00|3696.9|3690.9|3694.9|3688.9|3696.9|3690.9|3693.4|3687.4|141
1702307700000|2023-12-11 15:15:00|3694.4|3688.4|3686.9|3680.9|3694.9|3688.9|3685.9|3679.9|189
1702308000000|2023-12-11 15:20:00|3688.9|3682.9|3696.4|3690.4|3696.9|3690.9|3688.9|3682.9|200
1702308300000|2023-12-11 15:25:00|3696.9|3690.9|3692.9|3686.9|3698.9|3692.9|3691.9|3685.9|94
1702308600000|2023-12-11 15:30:00|3692.4|3686.4|3698.9|3692.9|3698.9|3692.9|3691.9|3685.9|112
1702308900000|2023-12-11 15:35:00|3699.4|3693.4|3701.9|3695.9|3701.9|3695.9|3697.9|3691.9|117
1702309200000|2023-12-11 15:40:00|3702.4|3696.4|3702.9|3696.9|3703.9|3697.9|3698.9|3692.9|122
1702309500000|2023-12-11 15:45:00|3703.4|3697.4|3706.9|3700.9|3708.9|3702.9|3701.9|3695.9|79
1702309800000|2023-12-11 15:50:00|3707.4|3701.4|3706.9|3700.9|3707.9|3701.9|3705.9|3699.9|47
1702310100000|2023-12-11 15:55:00|3707.4|3701.4|3706.9|3700.9|3708.9|3702.9|3705.9|3699.9|55
1702310400000|2023-12-11 16:00:00|3707.4|3701.4|3710.9|3704.9|3710.9|3704.9|3706.9|3700.9|50
1702310700000|2023-12-11 16:05:00|3710.4|3704.4|3713.9|3707.9|3716.9|3710.9|3709.9|3703.9|95
1702311000000|2023-12-11 16:10:00|3713.4|3707.4|3711.9|3705.9|3715.9|3709.9|3711.9|3705.9|54
1702311300000|2023-12-11 16:15:00|3711.4|3705.4|3714.9|3708.9|3714.9|3708.9|3710.4|3704.4|22
1702311600000|2023-12-11 16:20:00|3713.9|3707.9|3712.9|3706.9|3714.9|3708.9|3711.9|3705.9|66
1702311900000|2023-12-11 16:25:00|3712.4|3706.4|3708.9|3702.9|3713.9|3707.9|3708.9|3702.9|52
1702312200000|2023-12-11 16:30:00|3709.4|3703.4|3702.9|3696.9|3709.9|3703.9|3702.9|3696.9|264
1702312500000|2023-12-11 16:35:00|3703.9|3697.9|3705.9|3699.9|3707.9|3701.9|3701.9|3695.9|127
1702312800000|2023-12-11 16:40:00|3706.4|3700.4|3706.9|3700.9|3707.9|3701.9|3705.9|3699.9|29
1702313100000|2023-12-11 16:45:00|3707.4|3701.4|3707.9|3701.9|3707.9|3701.9|3704.9|3698.9|42
1702313400000|2023-12-11 16:50:00|3707.4|3701.4|3708.9|3702.9|3708.9|3702.9|3706.4|3700.4|93
1702313700000|2023-12-11 16:55:00|3708.4|3702.4|3709.9|3703.9|3709.9|3703.9|3706.9|3700.9|48
1702314000000|2023-12-11 17:00:00|3709.4|3703.4|3710.9|3704.9|3711.9|3705.9|3708.9|3702.9|34
1702314300000|2023-12-11 17:05:00|3710.4|3704.4|3710.9|3704.9|3712.9|3706.9|3709.9|3703.9|23
1702314600000|2023-12-11 17:10:00|3711.4|3705.4|3710.9|3704.9|3713.4|3707.4|3710.9|3704.9|42
1702314900000|2023-12-11 17:15:00|3710.4|3704.4|3707.9|3701.9|3710.9|3704.9|3707.9|3701.9|132
1702315200000|2023-12-11 17:20:00|3708.9|3702.9|3709.9|3703.9|3709.9|3703.9|3707.9|3701.9|81
1702315500000|2023-12-11 17:25:00|3710.4|3704.4|3712.9|3706.9|3712.9|3706.9|3709.9|3703.9|14
1702315800000|2023-12-11 17:30:00|3713.4|3707.4|3711.9|3705.9|3713.9|3707.9|3710.9|3704.9|15
1702316100000|2023-12-11 17:35:00|3711.4|3705.4|3712.9|3706.9|3712.9|3706.9|3710.9|3704.9|11
1702316400000|2023-12-11 17:40:00|3712.4|3706.4|3711.9|3705.9|3712.4|3706.4|3710.9|3704.9|10
1702316700000|2023-12-11 17:45:00|3712.4|3706.4|3711.9|3705.9|3712.9|3706.9|3710.9|3704.9|23
1702317000000|2023-12-11 17:50:00|3712.4|3706.4|3711.9|3705.9|3712.9|3706.9|3711.4|3705.4|9
1702317300000|2023-12-11 17:55:00|3711.4|3705.4|3710.4|3704.4|3711.4|3705.4|3709.9|3703.9|21
1702317600000|2023-12-11 18:00:00|3709.9|3703.9|3712.4|3706.4|3712.9|3706.9|3708.9|3702.9|22
1702317900000|2023-12-11 18:05:00|3712.9|3706.9|3712.9|3706.9|3713.9|3707.9|3711.9|3705.9|20
1702318200000|2023-12-11 18:10:00|3713.4|3707.4|3713.9|3707.9|3713.9|3707.9|3712.9|3706.9|9
1702318500000|2023-12-11 18:15:00|3714.4|3708.4|3716.9|3710.9|3716.9|3710.9|3713.9|3707.9|18
1702318800000|2023-12-11 18:20:00|3717.4|3711.4|3716.9|3710.9|3718.4|3712.4|3715.9|3709.9|35
1702319100000|2023-12-11 18:25:00|3716.4|3710.4|3714.9|3708.9|3716.9|3710.9|3714.9|3708.9|14
1702319400000|2023-12-11 18:30:00|3714.4|3708.4|3714.9|3708.9|3715.4|3709.4|3713.9|3707.9|26
1702319700000|2023-12-11 18:35:00|3715.4|3709.4|3714.9|3708.9|3715.9|3709.9|3714.9|3708.9|8
1702320000000|2023-12-11 18:40:00|3714.4|3708.4|3712.9|3706.9|3714.4|3708.4|3712.9|3706.9|74
1702320300000|2023-12-11 18:45:00|3711.9|3705.9|3713.9|3707.9|3713.9|3707.9|3711.9|3705.9|73
1702320600000|2023-12-11 18:50:00|3712.9|3706.9|3714.9|3708.9|3715.4|3709.4|3712.9|3706.9|46
1702320900000|2023-12-11 18:55:00|3714.4|3708.4|3715.4|3706.4|3715.4|3708.9|3712.9|3706.4|37
1702321200000|2023-12-11 19:00:00|3715.5|3706.5|3714.7|3705.7|3715.5|3706.5|3714.6|3705.6|0
1702321500000|2023-12-11 19:05:00|3714.6|3705.6|3714.9|3705.9|3714.9|3705.9|3714.6|3705.6|0
1702321800000|2023-12-11 19:10:00|3714.8|3705.8|3714.9|3705.9|3715.1|3706.1|3714.8|3705.8|0
1702322100000|2023-12-11 19:15:00|3714.8|3705.8|3713.2|3704.2|3714.9|3705.9|3713.2|3704.2|0
1702322400000|2023-12-11 19:20:00|3713.3|3704.3|3712.8|3703.8|3713.6|3704.6|3712.8|3703.8|0
1702322700000|2023-12-11 19:25:00|3712.9|3703.9|3713.8|3704.8|3713.8|3704.8|3712.9|3703.9|0
1702323000000|2023-12-11 19:30:00|3713.9|3704.9|3713|3704|3714.6|3705.6|3712.3|3703.3|0
1702323300000|2023-12-11 19:35:00|3712.9|3703.9|3711.5|3702.5|3713|3704|3711.4|3702.4|0
1702323600000|2023-12-11 19:40:00|3711.4|3702.4|3712|3703|3712.2|3703.2|3711.4|3702.4|0
1702323900000|2023-12-11 19:45:00|3711.9|3702.9|3713.1|3704.1|3713.1|3704.1|3711.9|3702.9|0
1702324200000|2023-12-11 19:50:00|3713|3704|3712.9|3703.9|3713.1|3704.1|3712.8|3703.8|0
1702324500000|2023-12-11 19:55:00|3712.8|3703.8|3715.3|3706.3|3715.3|3706.3|3712.8|3703.8|0
1702324800000|2023-12-11 20:00:00|3715.2|3706.2|3715.8|3706.8|3715.8|3706.8|3715|3706|0
1702325100000|2023-12-11 20:05:00|3715.9|3706.9|3716.8|3707.8|3716.9|3707.9|3715.8|3706.8|0
1702325400000|2023-12-11 20:10:00|3716.7|3707.7|3716.1|3707.1|3716.8|3707.8|3715.8|3706.8|0
1702325700000|2023-12-11 20:15:00|3716.2|3707.2|3716.2|3707.2|3717.1|3708.1|3716.1|3707.1|0
1702326000000|2023-12-11 20:20:00|3716.1|3707.1|3715|3706|3716.2|3707.2|3714.6|3705.6|0
1702326300000|2023-12-11 20:25:00|3714.9|3705.9|3716.7|3707.7|3716.8|3707.8|3714.6|3705.6|0
1702326600000|2023-12-11 20:30:00|3716.8|3707.8|3716.5|3707.5|3717.3|3708.3|3716.5|3707.5|0
1702326900000|2023-12-11 20:35:00|3717.2|3708.2|3716.4|3707.4|3717.4|3708.4|3716.1|3707.1|0
1702327200000|2023-12-11 20:40:00|3716.5|3707.5|3716.2|3707.2|3716.6|3707.6|3716.2|3707.2|0
1702327500000|2023-12-11 20:45:00|3715.5|3706.5|3717.6|3708.6|3718.2|3709.2|3715.5|3706.5|0
1702327800000|2023-12-11 20:50:00|3717.5|3708.5|3717.8|3708.8|3718.1|3709.1|3716.9|3707.9|0
1702328100000|2023-12-11 20:55:00|3717.7|3708.7|3718.1|3709.1|3719.7|3710.7|3717.5|3708.5|0
1702328400000|2023-12-11 21:00:00|3717.9|3708.9|3717.4|3708.4|3718.5|3709.5|3717.1|3708.1|0
1702328700000|2023-12-11 21:05:00|3717.5|3708.5|3717.1|3708.1|3717.5|3708.5|3716.7|3707.7|0
1702329000000|2023-12-11 21:10:00|3717.2|3708.2|3717.5|3708.5|3717.9|3708.9|3717.1|3708.1|0
1702329300000|2023-12-11 21:15:00|3717.6|3708.6|3718|3709|3718|3709|3717.4|3708.4|0
1702329600000|2023-12-11 21:20:00|3717.9|3708.9|3718.3|3709.3|3718.3|3709.3|3717.7|3708.7|0
1702329900000|2023-12-11 21:25:00|3719.4|3710.4|3719.6|3710.6|3719.8|3710.8|3719.3|3710.3|0
1702330200000|2023-12-11 21:30:00|3719.5|3710.5|3719.1|3710.1|3719.6|3710.6|3719.1|3710.1|0
1702330500000|2023-12-11 21:35:00|3719.2|3710.2|3719.4|3710.4|3719.6|3710.6|3719.1|3710.1|0
1702330800000|2023-12-11 21:40:00|3719.6|3710.6|3719.6|3710.6|3719.8|3710.8|3719.4|3710.4|0
1702331100000|2023-12-11 21:45:00|3719.7|3710.7|3719.3|3710.3|3719.7|3710.7|3719.3|3710.3|0
1702331400000|2023-12-11 21:50:00|3719.4|3710.4|3719.3|3710.3|3719.6|3710.6|3719.1|3710.1|0
1702331700000|2023-12-11 21:55:00|3719.1|3710.1|3718.9|3709.9|3719.1|3710.1|3718.6|3709.6|0
1702332000000|2023-12-11 22:00:00|3719|3710|3719|3710|3719.1|3710.1|3718.9|3709.9|0
1702332300000|2023-12-11 22:05:00|3718.8|3709.8|3718.7|3709.7|3719|3710|3718.6|3709.6|0
1702332600000|2023-12-11 22:10:00|3718.9|3709.9|3718.9|3709.9|3718.9|3709.9|3718.9|3709.9|0
1702332900000|2023-12-11 22:15:00|3718.8|3709.8|3719|3710|3719|3710|3718.8|3709.8|0
1702333800000|2023-12-11 22:30:00|3718.9|3709.9|3719|3710|3719|3710|3718.9|3709.9|0
1702334100000|2023-12-11 22:35:00|3720.5|3711.5|3720.4|3711.4|3720.5|3711.5|3720.4|3711.4|0
1702334400000|2023-12-11 22:40:00|3720.2|3711.2|3720.1|3711.1|3720.2|3711.2|3719.9|3710.9|0
1702334700000|2023-12-11 22:45:00|3720|3711|3720|3711|3720|3711|3720|3711|0
1702335000000|2023-12-11 22:50:00|3720.1|3711.1|3720|3711|3720.1|3711.1|3720|3711|0
1702335300000|2023-12-11 22:55:00|3720.1|3711.1|3720.1|3711.1|3720.1|3711.1|3720.1|3711.1|0
1702335600000|2023-12-11 23:00:00|3720.4|3711.4|3719.7|3710.7|3720.4|3711.4|3719.5|3710.5|0
1702335900000|2023-12-11 23:05:00|3719.6|3710.6|3719.2|3710.2|3719.7|3710.7|3719.1|3710.1|0
1702336200000|2023-12-11 23:10:00|3719.1|3710.1|3719.9|3710.9|3720.2|3711.2|3719.1|3710.1|0
1702336500000|2023-12-11 23:15:00|3719.8|3710.8|3719.7|3710.7|3719.8|3710.8|3719.5|3710.5|0
1702336800000|2023-12-11 23:20:00|3719.6|3710.6|3720.5|3711.5|3720.7|3711.7|3719.6|3710.6|0
1702337100000|2023-12-11 23:25:00|3720.4|3711.4|3720.4|3711.4|3720.4|3711.4|3720|3711|0
1702337400000|2023-12-11 23:30:00|3720.2|3711.2|3720.4|3711.4|3720.4|3711.4|3720.2|3711.2|0
1702337700000|2023-12-11 23:35:00|3720.2|3711.2|3720.4|3711.4|3720.5|3711.5|3720.2|3711.2|0
1702338000000|2023-12-11 23:40:00|3720.5|3711.5|3720.4|3711.4|3720.7|3711.7|3720.4|3711.4|0
1702338300000|2023-12-11 23:45:00|3720.5|3711.5|3720.5|3711.5|3720.5|3711.5|3720.4|3711.4|0
1702338600000|2023-12-11 23:50:00|3720.4|3711.4|3721.2|3712.2|3721.2|3712.2|3720.4|3711.4|0
1702338900000|2023-12-11 23:55:00|3721.3|3712.3|3721|3712|3721.3|3712.3|3720.8|3711.8|0
1702339200000|2023-12-12 00:00:00|3721.4|3712.4|3722.1|3713.1|3722.6|3713.6|3721.4|3712.4|0
1702339500000|2023-12-12 00:05:00|3722|3713|3722.3|3713.3|3722.5|3713.5|3722|3713|0
1702339800000|2023-12-12 00:10:00|3722.4|3713.4|3722.5|3713.5|3722.5|3713.5|3722.1|3713.1|0
1702340100000|2023-12-12 00:15:00|3722.6|3713.6|3722.7|3713.7|3722.9|3713.9|3722.3|3713.3|0
1702340400000|2023-12-12 00:20:00|3722.8|3713.8|3721.9|3712.9|3723.7|3714.7|3721.8|3712.8|0
1702340700000|2023-12-12 00:25:00|3721.8|3712.8|3722.1|3713.1|3722.6|3713.6|3721.8|3712.8|0
1702341000000|2023-12-12 00:30:00|3722|3713|3721.3|3712.3|3722|3713|3721.1|3712.1|0
1702341300000|2023-12-12 00:35:00|3721.4|3712.4|3721.6|3712.6|3721.7|3712.7|3721.3|3712.3|0
1702341600000|2023-12-12 00:40:00|3721.7|3712.7|3721.9|3712.9|3722.3|3713.3|3721.7|3712.7|0
1702341900000|2023-12-12 00:45:00|3722|3713|3722.1|3713.1|3722.2|3713.2|3721.5|3712.5|0
1702342200000|2023-12-12 00:50:00|3722|3713|3722.2|3713.2|3722.4|3713.4|3721.9|3712.9|0
1702342500000|2023-12-12 00:55:00|3722.3|3713.3|3722.4|3713.4|3722.8|3713.8|3722.2|3713.2|0
1702342800000|2023-12-12 01:00:00|3722.3|3713.3|3719.9|3710.9|3722.5|3713.5|3719.7|3710.7|0
1702343100000|2023-12-12 01:05:00|3719.7|3710.7|3718.2|3709.2|3719.9|3710.9|3717.6|3708.6|0
1702343400000|2023-12-12 01:10:00|3718.3|3709.3|3718.2|3709.2|3718.6|3709.6|3718.1|3709.1|0
1702343700000|2023-12-12 01:15:00|3717.9|3708.9|3681.9|3677.9|3717.9|3708.9|3679.9|3675.9|1190
1702344000000|2023-12-12 01:20:00|3682.4|3678.4|3678.9|3674.9|3686.9|3682.9|3678.4|3674.4|242
1702344300000|2023-12-12 01:25:00|3677.9|3673.9|3677.9|3673.9|3681.9|3677.9|3676.9|3672.9|195
1702344600000|2023-12-12 01:30:00|3684.4|3680.4|3683.9|3679.9|3696.9|3692.9|3665.9|3661.9|3696
1702344900000|2023-12-12 01:35:00|3684.9|3680.9|3712.5|3708.5|3713.5|3709.5|3681.9|3677.9|2065
1702345200000|2023-12-12 01:40:00|3713|3709|3722.5|3718.5|3727.5|3723.5|3707.5|3703.5|3466
1702345500000|2023-12-12 01:45:00|3723.5|3719.5|3727.5|3723.5|3727.5|3723.5|3713.5|3709.5|2285
1702345800000|2023-12-12 01:50:00|3728.5|3724.5|3729.5|3725.5|3737.5|3733.5|3725.5|3721.5|2081
1702346100000|2023-12-12 01:55:00|3729|3725|3713.5|3709.5|3730.5|3726.5|3712.5|3708.5|1241
1702346400000|2023-12-12 02:00:00|3713|3709|3717.5|3713.5|3719.5|3715.5|3709.5|3705.5|1386
1702346700000|2023-12-12 02:05:00|3718|3714|3726.5|3722.5|3732.5|3728.5|3717.5|3713.5|1482
1702347000000|2023-12-12 02:10:00|3727.5|3723.5|3726|3722|3733.5|3729.5|3723.5|3719.5|1232
1702347300000|2023-12-12 02:15:00|3726.5|3722.5|3721.5|3717.5|3735.5|3731.5|3721.5|3717.5|1146
1702347600000|2023-12-12 02:20:00|3721|3717|3724|3720|3724|3720|3717|3713|664
1702347900000|2023-12-12 02:25:00|3724.5|3720.5|3728.5|3724.5|3731|3727|3721.5|3717.5|774
1702348200000|2023-12-12 02:30:00|3727.5|3723.5|3725.5|3721.5|3730.5|3726.5|3720.5|3716.5|774
1702348500000|2023-12-12 02:35:00|3725|3721|3719.5|3715.5|3725|3721|3716.5|3712.5|2643
1702348800000|2023-12-12 02:40:00|3719|3715|3726.5|3722.5|3729.5|3725.5|3716.5|3712.5|732
1702349100000|2023-12-12 02:45:00|3725.5|3721.5|3725.5|3721.5|3728|3724|3722.5|3718.5|427
1702349400000|2023-12-12 02:50:00|3724.5|3720.5|3725.5|3721.5|3727.5|3723.5|3720.5|3716.5|554
1702349700000|2023-12-12 02:55:00|3726|3722|3727.5|3723.5|3731.5|3727.5|3725.5|3721.5|481
1702350000000|2023-12-12 03:00:00|3728.5|3724.5|3729.5|3725.5|3733|3729|3724.5|3720.5|842
1702350300000|2023-12-12 03:05:00|3728.5|3724.5|3726.5|3722.5|3728.5|3724.5|3721.5|3717.5|458
1702350600000|2023-12-12 03:10:00|3727.5|3723.5|3733|3729|3734.5|3730.5|3725.5|3721.5|605
1702350900000|2023-12-12 03:15:00|3733.5|3729.5|3734|3730|3736.5|3732.5|3729|3725|1141
1702351200000|2023-12-12 03:20:00|3734.5|3730.5|3735.5|3731.5|3737.5|3733.5|3729.5|3725.5|1330
1702351500000|2023-12-12 03:25:00|3736|3732|3734.5|3730.5|3738.5|3734.5|3733.5|3729.5|1511
1702351800000|2023-12-12 03:30:00|3734|3730|3738.5|3734.5|3739.5|3735.5|3733|3729|561
1702352100000|2023-12-12 03:35:00|3738|3734|3737.5|3733.5|3739.5|3735.5|3735.5|3731.5|267
1702352400000|2023-12-12 03:40:00|3738|3734|3736.5|3732.5|3738|3734|3732.5|3728.5|1040
1702352700000|2023-12-12 03:45:00|3737|3733|3737|3733|3738.5|3734.5|3734.5|3730.5|315
1702353000000|2023-12-12 03:50:00|3737.5|3733.5|3731.5|3727.5|3737.5|3733.5|3731.5|3727.5|336
1702353300000|2023-12-12 03:55:00|3731|3727|3730.5|3726.5|3731.5|3727.5|3729.5|3725.5|279
1702353600000|2023-12-12 04:00:00|3734.1|3725.1|3734.3|3725.3|3734.6|3725.6|3734.1|3725.1|1
1702353900000|2023-12-12 04:05:00|3734.2|3725.2|3734|3725|3734.2|3725.2|3734|3725|0
1702354200000|2023-12-12 04:10:00|3734.1|3725.1|3734.2|3725.2|3734.5|3725.5|3734.1|3725.1|0
1702354500000|2023-12-12 04:15:00|3734.3|3725.3|3734.7|3725.7|3734.7|3725.7|3734.1|3725.1|0
1702354800000|2023-12-12 04:20:00|3734.5|3725.5|3734.9|3725.9|3735|3726|3734.5|3725.5|0
1702355100000|2023-12-12 04:25:00|3735|3726|3735.1|3726.1|3735.1|3726.1|3734.9|3725.9|0
1702355400000|2023-12-12 04:30:00|3735.2|3726.2|3734.9|3725.9|3735.3|3726.3|3734.8|3725.8|0
1702355700000|2023-12-12 04:35:00|3734.8|3725.8|3734.8|3725.8|3734.9|3725.9|3734.8|3725.8|0
1702356000000|2023-12-12 04:40:00|3734.9|3725.9|3734.1|3725.1|3735|3726|3734.1|3725.1|0
1702356300000|2023-12-12 04:45:00|3734.2|3725.2|3734.2|3725.2|3734.3|3725.3|3734.1|3725.1|0
1702356600000|2023-12-12 04:50:00|3734.1|3725.1|3734.3|3725.3|3734.4|3725.4|3734.1|3725.1|0
1702356900000|2023-12-12 04:55:00|3734.1|3725.1|3734.3|3725.3|3734.3|3725.3|3734|3725|0
1702357200000|2023-12-12 05:00:00|3734.1|3725.1|3732.5|3728.5|3734.1|3728.5|3725.5|3721.5|960
1702357500000|2023-12-12 05:05:00|3733.5|3729.5|3737.5|3733.5|3737.5|3733.5|3730.5|3726.5|569
1702357800000|2023-12-12 05:10:00|3737|3733|3729|3725|3738.5|3734.5|3728.5|3724.5|678
1702358100000|2023-12-12 05:15:00|3728.5|3724.5|3720.5|3716.5|3729.5|3725.5|3720.5|3716.5|979
1702358400000|2023-12-12 05:20:00|3721|3717|3721.5|3717.5|3724.5|3720.5|3715.5|3711.5|970
1702358700000|2023-12-12 05:25:00|3721|3717|3721.5|3717.5|3721.5|3717.5|3717|3713|382
1702359000000|2023-12-12 05:30:00|3720.5|3716.5|3715.5|3711.5|3721.5|3717.5|3713.5|3709.5|564
1702359300000|2023-12-12 05:35:00|3716|3712|3719|3715|3719|3715|3713.5|3709.5|678
1702359600000|2023-12-12 05:40:00|3719.5|3715.5|3720.5|3716.5|3723.5|3719.5|3719|3715|495
1702359900000|2023-12-12 05:45:00|3721|3717|3716.5|3712.5|3721|3717|3716.5|3712.5|387
1702360200000|2023-12-12 05:50:00|3717|3713|3718.5|3714.5|3719.5|3715.5|3712.5|3708.5|745
1702360500000|2023-12-12 05:55:00|3719|3715|3716.5|3712.5|3719.5|3715.5|3713.5|3709.5|506
1702360800000|2023-12-12 06:00:00|3717.5|3713.5|3725.5|3721.5|3726.5|3722.5|3717.5|3713.5|737
1702361100000|2023-12-12 06:05:00|3724.5|3720.5|3732.5|3728.5|3732.5|3728.5|3723.5|3719.5|842
1702361400000|2023-12-12 06:10:00|3733|3729|3740.5|3736.5|3746.5|3742.5|3732.5|3728.5|2222
1702361700000|2023-12-12 06:15:00|3741.5|3737.5|3747.5|3743.5|3749.5|3745.5|3738.5|3734.5|1223
1702362000000|2023-12-12 06:20:00|3746.5|3742.5|3741.5|3737.5|3747.5|3743.5|3739.5|3735.5|438
1702362300000|2023-12-12 06:25:00|3741|3737|3739.5|3735.5|3742|3738|3739|3735|528
1702362600000|2023-12-12 06:30:00|3739|3735|3736|3732|3739|3735|3732.5|3728.5|674
1702362900000|2023-12-12 06:35:00|3736.5|3732.5|3736|3732|3737.5|3733.5|3733.5|3729.5|633
1702363200000|2023-12-12 06:40:00|3735.5|3731.5|3733.5|3729.5|3736.5|3732.5|3731.5|3727.5|559
1702363500000|2023-12-12 06:45:00|3732.5|3728.5|3738.5|3734.5|3738.5|3734.5|3732.5|3728.5|643
1702363800000|2023-12-12 06:50:00|3739.5|3735.5|3741|3737|3742.5|3738.5|3738.5|3734.5|896
1702364100000|2023-12-12 06:55:00|3740.5|3736.5|3741.5|3737.5|3745.5|3741.5|3739.5|3735.5|704
1702364400000|2023-12-12 07:00:00|3742|3738|3746.5|3742.5|3747.5|3743.5|3741.5|3737.5|442
1702364700000|2023-12-12 07:05:00|3745.5|3741.5|3743.5|3739.5|3750|3746|3740.5|3736.5|739
1702365000000|2023-12-12 07:10:00|3742.5|3738.5|3739.5|3735.5|3745.5|3741.5|3738.5|3734.5|396
1702365300000|2023-12-12 07:15:00|3739|3735|3734.5|3730.5|3739.5|3735.5|3732.5|3728.5|660
1702365600000|2023-12-12 07:20:00|3735|3731|3738.5|3734.5|3739.5|3735.5|3733.5|3729.5|397
1702365900000|2023-12-12 07:25:00|3739.5|3735.5|3741.5|3737.5|3742.5|3738.5|3738|3734|413
1702366200000|2023-12-12 07:30:00|3742.5|3738.5|3743.5|3739.5|3747.5|3743.5|3742.5|3738.5|842
1702366500000|2023-12-12 07:35:00|3743|3739|3746.5|3742.5|3747|3743|3742.5|3738.5|734
1702366800000|2023-12-12 07:40:00|3745.5|3741.5|3741.5|3737.5|3745.5|3741.5|3741.5|3737.5|901
1702367100000|2023-12-12 07:45:00|3741|3737|3740.5|3736.5|3742.5|3738.5|3738.5|3734.5|1764
1702367400000|2023-12-12 07:50:00|3740|3736|3744.5|3740.5|3746.5|3742.5|3739.5|3735.5|1996
1702367700000|2023-12-12 07:55:00|3744|3740|3741.5|3737.5|3744.5|3740.5|3741.5|3737.5|2479
1702368000000|2023-12-12 08:00:00|3740.5|3736.5|3735.5|3731.5|3741|3737|3735.5|3731.5|1024
1702368300000|2023-12-12 08:05:00|3735|3731|3732.5|3728.5|3735.5|3731.5|3727.5|3723.5|2392
1702368600000|2023-12-12 08:10:00|3732|3728|3732.5|3728.5|3734.5|3730.5|3730|3726|1099
1702368900000|2023-12-12 08:15:00|3733.5|3729.5|3732|3728|3737|3733|3730.5|3726.5|970
1702369200000|2023-12-12 08:20:00|3732.5|3728.5|3730.5|3726.5|3733.5|3729.5|3729.5|3725.5|1273
1702369500000|2023-12-12 08:25:00|3729.5|3725.5|3730.5|3726.5|3734|3730|3729.5|3725.5|574
1702369800000|2023-12-12 08:30:00|3733.6|3724.6|3732.7|3723.7|3733.9|3724.9|3732.3|3723.3|1
1702370100000|2023-12-12 08:35:00|3732.6|3723.6|3732.9|3723.9|3733.1|3724.1|3731.8|3722.8|0
1702370400000|2023-12-12 08:40:00|3733|3724|3733|3724|3733.2|3724.2|3732.6|3723.6|0
1702370700000|2023-12-12 08:45:00|3733.1|3724.1|3733.4|3724.4|3733.6|3724.6|3733|3724|0
1702371000000|2023-12-12 08:50:00|3733.3|3724.3|3732.3|3723.3|3733.3|3724.3|3732.1|3723.1|0
1702371300000|2023-12-12 08:55:00|3732.1|3723.1|3732.2|3723.2|3732.6|3723.6|3732.1|3723.1|0
1702371600000|2023-12-12 09:00:00|3732.3|3723.3|3733.7|3724.7|3733.9|3724.9|3731.9|3722.9|0
1702371900000|2023-12-12 09:05:00|3733.6|3724.6|3732.4|3723.4|3733.7|3724.7|3732.3|3723.3|0
1702372200000|2023-12-12 09:10:00|3732.3|3723.3|3732.8|3723.8|3733.1|3724.1|3732|3723|0
1702372500000|2023-12-12 09:15:00|3733|3724|3735|3729|3736|3730|3727|3721|53
1702372800000|2023-12-12 09:20:00|3734.5|3728.5|3737|3731|3739.5|3733.5|3734.5|3728.5|16
1702373100000|2023-12-12 09:25:00|3737.5|3731.5|3739|3733|3740.5|3734.5|3737.5|3731.5|24
1702373400000|2023-12-12 09:30:00|3739.5|3733.5|3744|3738|3744|3738|3739.5|3733.5|34
1702373700000|2023-12-12 09:35:00|3743.5|3737.5|3744.5|3738.5|3746|3740|3742.5|3736.5|34
1702374000000|2023-12-12 09:40:00|3745|3739|3745.5|3739.5|3745.5|3739.5|3743.5|3737.5|25
1702374300000|2023-12-12 09:45:00|3746|3740|3746|3740|3747|3741|3745|3739|70
1702374600000|2023-12-12 09:50:00|3745.5|3739.5|3744|3738|3745.5|3739.5|3743.5|3737.5|34
1702374900000|2023-12-12 09:55:00|3744.5|3738.5|3744.5|3738.5|3745|3739|3743.5|3737.5|11
1702375200000|2023-12-12 10:00:00|3744|3738|3743.5|3737.5|3744|3738|3743|3737|2
1702375500000|2023-12-12 10:05:00|3743|3737|3743.5|3737.5|3744|3738|3742.5|3736.5|58
1702375800000|2023-12-12 10:10:00|3742|3736|3741|3735|3742.5|3736.5|3740.5|3734.5|36
1702376100000|2023-12-12 10:15:00|3742|3734|3740|3733|3742|3735|3740|3732|29
1702376400000|2023-12-12 10:20:00|3739|3732|3737|3729|3739|3733|3737|3729|8
1702376700000|2023-12-12 10:25:00|3738|3730|3738|3731|3740|3732|3737|3730|15
1702377000000|2023-12-12 10:30:00|3739|3732|3738|3731|3739|3732|3738|3731|2
1702377300000|2023-12-12 10:35:00|3737|3730|3740|3732|3740|3732|3737|3730|23
1702377600000|2023-12-12 10:40:00|3739||3740||3740||3739||0
1702377900000|2023-12-12 10:45:00|3739|3733|3741|3733|3741|3734|3739|3732|2
1702378200000|2023-12-12 10:50:00|3740|3732|3739|3732|3741|3733|3739|3732|9
1702378500000|2023-12-12 10:55:00|3738|3731|3738|3731|3740|3732|3738|3731|4
1702378800000|2023-12-12 11:00:00|3737|3730|3737|3729|3737|3731|3736|3729|14
1702379100000|2023-12-12 11:05:00|3738|3730|3738|3731|3738|3731|3737|3728|25
1702379400000|2023-12-12 11:10:00|3739|3730|3746|3738|3746|3739|3739|3730|24
1702379700000|2023-12-12 11:15:00|3745|3739|3748|3741|3751|3744|3745|3739|44
1702380000000|2023-12-12 11:20:00|3747|3740|3747|3739|3748|3741|3746|3738|27
1702380300000|2023-12-12 11:25:00|3748|3740|3747|3739|3748|3741|3747|3739|10
1702380600000|2023-12-12 11:30:00|3746|3738|3744|3736|3747|3739|3744|3736|7
1702380900000|2023-12-12 11:35:00|3743|3737|3743|3736|3744|3737|3743|3736|3
1702381200000|2023-12-12 11:40:00|3742|3735|3740|3732|3742|3735|3740|3732|17
1702381500000|2023-12-12 11:45:00|3741|3733|3740|3732|3741|3734|3740|3732|9
1702381800000|2023-12-12 11:50:00|3739|3733|3741|3733|3742|3734|3739|3732|7
1702382100000|2023-12-12 11:55:00|3740|3734|3741|3734|3742|3734|3740|3733|6
1702382400000|2023-12-12 12:00:00|3740|3733|3740|3732|3741|3733|3738|3730|63
1702382700000|2023-12-12 12:05:00|3739|3733|3740|3732|3741|3733|3739|3732|7
1702383000000|2023-12-12 12:10:00|3739|3731|3738|3731|3740|3731|3737|3730|25
1702383300000|2023-12-12 12:15:00|3739|3732|3737|3730|3740|3733|3737|3730|9
1702383600000|2023-12-12 12:20:00|3736|3729|3736|3729|3736|3729|3734|3726|36
1702383900000|2023-12-12 12:25:00|3737|3730|3734|3727|3737|3730|3733|3726|57
1702384200000|2023-12-12 12:30:00|3733|3726|3730|3722|3734|3726|3729|3722|117
1702384500000|2023-12-12 12:35:00|3729|3723|3729|3722|3731|3723|3728|3721|83
1702384800000|2023-12-12 12:40:00|3730|3721|3724|3717|3730|3722|3724|3717|111
1702385100000|2023-12-12 12:45:00|3725|3718|3724|3717|3727|3720|3723|3715|126
1702385400000|2023-12-12 12:50:00|3723|3716|3721|3714|3724|3717|3720|3713|143
1702385700000|2023-12-12 12:55:00|3722|3715|3719|3711|3723|3716|3718|3711|116
1702386000000|2023-12-12 13:00:00|3718|3710|3723|3716|3724|3717|3718|3710|49
1702386300000|2023-12-12 13:05:00|3724|3717|3725|3717|3727|3719|3723|3717|33
1702386600000|2023-12-12 13:10:00|3726|3718|3726|3718|3727|3719|3725|3717|15
1702386900000|2023-12-12 13:15:00|3725|3719|3726|3718|3729|3722|3725|3718|58
1702387200000|2023-12-12 13:20:00|3725|3719|3729|3721|3729|3721|3725|3717|13
1702387500000|2023-12-12 13:25:00|3728|3722|3733|3724|3734|3724|3726|3719|100
1702387800000|2023-12-12 13:30:00|3732|3719|3725|3717|3741|3733|3725|3716|199
1702388100000|2023-12-12 13:35:00|3726|3718|3725|3717|3728|3720|3724|3716|37
1702388400000|2023-12-12 13:40:00|3724|3716|3717|3710|3724|3716|3717|3710|207
1702388700000|2023-12-12 13:45:00|3718|3709|3716|3709|3718|3709|3708|3700|518
1702389000000|2023-12-12 13:50:00|3717|3708|3713|3705|3720|3713|3713|3705|19
1702389300000|2023-12-12 13:55:00|3714|3706|3708.5|3702.5|3715|3708|3708|3700|41
1702389600000|2023-12-12 14:00:00|3708|3702|3705.5|3699.5|3708.5|3702.5|3702.5|3696.5|267
1702389900000|2023-12-12 14:05:00|3706|3700|3709|3703|3709|3703|3704.5|3698.5|134
1702390200000|2023-12-12 14:10:00|3708.5|3702.5|3711.5|3705.5|3713|3707|3708|3702|37
1702390500000|2023-12-12 14:15:00|3712|3706|3710|3704|3712|3706|3708|3702|45
1702390800000|2023-12-12 14:20:00|3710.5|3704.5|3712|3706|3713.5|3707.5|3709.5|3703.5|65
1702391100000|2023-12-12 14:25:00|3711.5|3705.5|3712.5|3706.5|3712.5|3706.5|3708.5|3702.5|28
1702391400000|2023-12-12 14:30:00|3712|3706|3703.5|3697.5|3716.5|3710.5|3701.5|3695.5|301
1702391700000|2023-12-12 14:35:00|3703|3697|3695|3689|3703|3697|3694|3688|334
1702392000000|2023-12-12 14:40:00|3695.5|3689.5|3684.5|3678.5|3698.5|3692.5|3684.5|3678.5|448
1702392300000|2023-12-12 14:45:00|3683.5|3677.5|3693.5|3687.5|3695.5|3689.5|3681.5|3675.5|310
1702392600000|2023-12-12 14:50:00|3693|3687|3702|3696|3703|3697|3693|3687|204
1702392900000|2023-12-12 14:55:00|3702.5|3696.5|3701.5|3695.5|3705|3699|3698.5|3692.5|104
1702393200000|2023-12-12 15:00:00|3702|3696|3705.5|3699.5|3706|3700|3696.5|3690.5|75
1702393500000|2023-12-12 15:05:00|3706|3700|3704|3698|3707|3701|3700.5|3694.5|221
1702393800000|2023-12-12 15:10:00|3703|3697|3695.5|3689.5|3703|3697|3690|3684|317
1702394100000|2023-12-12 15:15:00|3695|3689|3695.5|3689.5|3697.5|3691.5|3694|3688|45
1702394400000|2023-12-12 15:20:00|3695|3689|3699|3693|3699|3693|3693.5|3687.5|52
1702394700000|2023-12-12 15:25:00|3699.5|3693.5|3697|3691|3699.5|3693.5|3696.5|3690.5|80
1702395000000|2023-12-12 15:30:00|3696.5|3690.5|3695.5|3689.5|3698.5|3692.5|3695|3689|141
1702395300000|2023-12-12 15:35:00|3696|3690|3696.5|3690.5|3696.5|3690.5|3692|3686|228
1702395600000|2023-12-12 15:40:00|3697|3691|3697.5|3691.5|3700.5|3694.5|3696.5|3690.5|153
1702395900000|2023-12-12 15:45:00|3698|3692|3699.5|3693.5|3700.5|3694.5|3697.5|3691.5|20
1702396200000|2023-12-12 15:50:00|3700|3694|3696.5|3690.5|3700.5|3694.5|3695.5|3689.5|20
1702396500000|2023-12-12 15:55:00|3696|3690|3698|3692|3698.5|3692.5|3696|3690|25
1702396800000|2023-12-12 16:00:00|3698.5|3692.5|3697.5|3691.5|3698.5|3692.5|3695.5|3689.5|41
1702397100000|2023-12-12 16:05:00|3698|3692|3698|3692|3700.5|3694.5|3696.5|3690.5|77
1702397400000|2023-12-12 16:10:00|3697.5|3691.5|3693.5|3687.5|3698.5|3692.5|3693.5|3687.5|167
1702397700000|2023-12-12 16:15:00|3694|3688|3692.5|3686.5|3694.5|3688.5|3691.5|3685.5|138
1702398000000|2023-12-12 16:20:00|3693|3687|3695.5|3689.5|3695.5|3689.5|3692|3686|130
1702398300000|2023-12-12 16:25:00|3695|3689|3697.5|3691.5|3698.5|3692.5|3692.5|3686.5|168
1702398600000|2023-12-12 16:30:00|3698|3692|3698.5|3692.5|3699.5|3693.5|3696.5|3690.5|35
1702398900000|2023-12-12 16:35:00|3698|3692|3701.5|3695.5|3702.5|3696.5|3697.5|3691.5|27
1702399200000|2023-12-12 16:40:00|3702|3696|3700|3694|3702.5|3696.5|3699.5|3693.5|66
1702399500000|2023-12-12 16:45:00|3700.5|3694.5|3699.5|3693.5|3701.5|3695.5|3698.5|3692.5|59
1702399800000|2023-12-12 16:50:00|3699|3693|3697.5|3691.5|3700.5|3694.5|3696.5|3690.5|90
1702400100000|2023-12-12 16:55:00|3698|3692|3698.5|3692.5|3699.5|3693.5|3696.5|3690.5|61
1702400400000|2023-12-12 17:00:00|3699|3693|3697.5|3691.5|3699.5|3693.5|3695.5|3689.5|39
1702400700000|2023-12-12 17:05:00|3697|3691|3691.5|3685.5|3697|3691|3691.5|3685.5|43
1702401000000|2023-12-12 17:10:00|3692|3686|3695.5|3689.5|3695.5|3689.5|3692|3686|35
1702401300000|2023-12-12 17:15:00|3696|3690|3694.5|3688.5|3696.5|3690.5|3694|3688|23
1702401600000|2023-12-12 17:20:00|3695|3689|3695.5|3689.5|3696.5|3690.5|3694|3688|18
1702401900000|2023-12-12 17:25:00|3695|3689|3693.5|3687.5|3695.5|3689.5|3693.5|3687.5|21
1702402200000|2023-12-12 17:30:00|3694|3688|3697|3691|3698.5|3692.5|3693.5|3687.5|47
1702402500000|2023-12-12 17:35:00|3697.5|3691.5|3695.5|3689.5|3697.5|3691.5|3695.5|3689.5|17
1702402800000|2023-12-12 17:40:00|3696|3690|3696|3690|3697|3691|3695.5|3689.5|11
1702403100000|2023-12-12 17:45:00|3696.5|3690.5|3694.5|3688.5|3697.5|3691.5|3694.5|3688.5|7
1702403400000|2023-12-12 17:50:00|3694|3688|3693.5|3687.5|3694.5|3688.5|3692.5|3686.5|35
1702403700000|2023-12-12 17:55:00|3694.5|3688.5|3694.5|3688.5|3696|3690|3693.5|3687.5|42
1702404000000|2023-12-12 18:00:00|3695|3689|3701.5|3695.5|3702.5|3696.5|3694.5|3688.5|33
1702404300000|2023-12-12 18:05:00|3701|3695|3699.5|3693.5|3701|3695|3697.5|3691.5|25
1702404600000|2023-12-12 18:10:00|3700|3694|3699.5|3693.5|3700.5|3694.5|3698.5|3692.5|5
1702404900000|2023-12-12 18:15:00|3700|3694|3698.5|3692.5|3701.5|3695.5|3698.5|3692.5|23
1702405200000|2023-12-12 18:20:00|3698|3692|3700.5|3694.5|3700.5|3694.5|3696.5|3690.5|16
1702405500000|2023-12-12 18:25:00|3701|3695|3703.5|3697.5|3703.5|3697.5|3700.5|3694.5|46
1702405800000|2023-12-12 18:30:00|3704|3698|3707.5|3701.5|3707.5|3701.5|3703.5|3697.5|140
1702406100000|2023-12-12 18:35:00|3708.5|3702.5|3713.5|3707.5|3713.5|3707.5|3707.5|3701.5|146
1702406400000|2023-12-12 18:40:00|3714|3708|3715.5|3709.5|3716.5|3710.5|3712.5|3706.5|55
1702406700000|2023-12-12 18:45:00|3716|3710|3716.5|3710.5|3716.5|3710.5|3714.5|3708.5|95
1702407000000|2023-12-12 18:50:00|3716|3710|3719.5|3713.5|3719.5|3713.5|3715.5|3709.5|87
1702407300000|2023-12-12 18:55:00|3719|3713|3719.5|3710.5|3719.5|3713.5|3717|3710.5|100
1702407600000|2023-12-12 19:00:00|3719.4|3710.4|3716.1|3707.1|3719.4|3710.4|3716.1|3707.1|0
1702407900000|2023-12-12 19:05:00|3716.2|3707.2|3716.1|3707.1|3716.3|3707.3|3716.1|3707.1|0
1702408200000|2023-12-12 19:10:00|3714.4|3705.4|3713|3704|3714.4|3705.4|3712.9|3703.9|0
1702408500000|2023-12-12 19:15:00|3712.9|3703.9|3713.1|3704.1|3713.2|3704.2|3712.9|3703.9|0
1702408800000|2023-12-12 19:20:00|3713.2|3704.2|3713.3|3704.3|3713.3|3704.3|3713.1|3704.1|0
1702409100000|2023-12-12 19:25:00|3713.2|3704.2|3713.3|3704.3|3713.3|3704.3|3713.2|3704.2|0
1702409400000|2023-12-12 19:30:00|3713.4|3704.4|3708.2|3699.2|3713.5|3704.5|3708.2|3699.2|0
1702409700000|2023-12-12 19:35:00|3708.1|3699.1|3708.2|3699.2|3708.3|3699.3|3708.1|3699.1|0
1702410000000|2023-12-12 19:40:00|3708.3|3699.3|3708.2|3699.2|3708.3|3699.3|3708.1|3699.1|0
1702410300000|2023-12-12 19:45:00|3708.3|3699.3|3708.3|3699.3|3708.5|3699.5|3708.2|3699.2|0
1702410600000|2023-12-12 19:50:00|3708.4|3699.4|3711|3702|3711.1|3702.1|3708.4|3699.4|0
1702410900000|2023-12-12 19:55:00|3711.1|3702.1|3710.5|3701.5|3711.2|3702.2|3709.9|3700.9|0
1702411200000|2023-12-12 20:00:00|3710.4|3701.4|3709.7|3700.7|3710.5|3701.5|3709.2|3700.2|0
1702411500000|2023-12-12 20:05:00|3709.6|3700.6|3710.6|3701.6|3710.7|3701.7|3708.5|3699.5|0
1702411800000|2023-12-12 20:10:00|3710.5|3701.5|3710.5|3701.5|3710.6|3701.6|3710.3|3701.3|0
1702412100000|2023-12-12 20:15:00|3710.6|3701.6|3711.8|3702.8|3711.9|3702.9|3710.5|3701.5|0
1702412400000|2023-12-12 20:20:00|3711.7|3702.7|3712.8|3703.8|3713.5|3704.5|3711.2|3702.2|0
1702412700000|2023-12-12 20:25:00|3712.7|3703.7|3713.5|3704.5|3714.2|3705.2|3712.7|3703.7|0
1702413000000|2023-12-12 20:30:00|3713.6|3704.6|3712|3703|3713.6|3704.6|3712|3703|0
1702413300000|2023-12-12 20:35:00|3711.9|3702.9|3710.3|3701.3|3711.9|3702.9|3710.2|3701.2|0
1702413600000|2023-12-12 20:40:00|3710.2|3701.2|3710.3|3701.3|3710.4|3701.4|3710.1|3701.1|0
1702413900000|2023-12-12 20:45:00|3710.2|3701.2|3711.7|3702.7|3711.7|3702.7|3709.6|3700.6|0
1702414200000|2023-12-12 20:50:00|3711.5|3702.5|3713.6|3704.6|3714.5|3705.5|3711|3702|0
1702414500000|2023-12-12 20:55:00|3713.5|3704.5|3716.2|3707.2|3717.4|3708.4|3713.1|3704.1|0
1702414800000|2023-12-12 21:00:00|3716|3707|3717.1|3708.1|3717.5|3708.5|3715.2|3706.2|0
1702415100000|2023-12-12 21:05:00|3717.2|3708.2|3718.6|3709.6|3718.7|3709.7|3717.1|3708.1|0
1702415400000|2023-12-12 21:10:00|3718.5|3709.5|3718.8|3709.8|3719.1|3710.1|3718.4|3709.4|0
1702415700000|2023-12-12 21:15:00|3718.9|3709.9|3719.2|3710.2|3719.4|3710.4|3718.9|3709.9|0
1702416000000|2023-12-12 21:20:00|3719.3|3710.3|3719.1|3710.1|3719.4|3710.4|3719.1|3710.1|0
1702416300000|2023-12-12 21:25:00|3719.2|3710.2|3719.2|3710.2|3719.4|3710.4|3719.2|3710.2|0
1702416600000|2023-12-12 21:30:00|3719.4|3710.4|3719.4|3710.4|3719.6|3710.6|3719.3|3710.3|0
1702416900000|2023-12-12 21:35:00|3719.5|3710.5|3719.4|3710.4|3719.6|3710.6|3719.4|3710.4|0
1702417200000|2023-12-12 21:40:00|3719.5|3710.5|3719.4|3710.4|3719.6|3710.6|3719.4|3710.4|0
1702417500000|2023-12-12 21:45:00|3719.5|3710.5|3719.1|3710.1|3719.5|3710.5|3719.1|3710.1|0
1702417800000|2023-12-12 21:50:00|3719.2|3710.2|3719.2|3710.2|3719.2|3710.2|3719.1|3710.1|0
1702418100000|2023-12-12 21:55:00|3719.3|3710.3|3719.2|3710.2|3719.3|3710.3|3719|3710|0
1702418400000|2023-12-12 22:00:00|3719.1|3710.1|3719.2|3710.2|3719.2|3710.2|3719.1|3710.1|0
1702418700000|2023-12-12 22:05:00|3719.3|3710.3|3719.1|3710.1|3719.3|3710.3|3719.1|3710.1|0
1702419000000|2023-12-12 22:10:00|3719|3710|3719|3710|3719|3710|3719|3710|0
1702419300000|2023-12-12 22:15:00|3718.9|3709.9|3718.9|3709.9|3718.9|3709.9|3718.8|3709.8|0
1702419600000|2023-12-12 22:20:00|3719|3710|3718.9|3709.9|3719.1|3710.1|3718.9|3709.9|0
1702419900000|2023-12-12 22:25:00|3718.8|3709.8|3718.8|3709.8|3718.9|3709.9|3718.8|3709.8|0
1702420200000|2023-12-12 22:30:00|3718.7|3709.7|3718.8|3709.8|3718.8|3709.8|3718.7|3709.7|0
1702420800000|2023-12-12 22:40:00|3719.1|3710.1|3718.9|3709.9|3719.1|3710.1|3718.9|3709.9|0
1702421100000|2023-12-12 22:45:00|3718.8|3709.8|3718.9|3709.9|3718.9|3709.9|3718.8|3709.8|0
1702421400000|2023-12-12 22:50:00|3718.8|3709.8|3718.9|3709.9|3719|3710|3718.8|3709.8|0
1702421700000|2023-12-12 22:55:00|3718.8|3709.8|3719|3710|3719.1|3710.1|3718.8|3709.8|0
1702422000000|2023-12-12 23:00:00|3718.9|3709.9|3720.7|3711.7|3720.9|3711.9|3718.7|3709.7|0
1702422300000|2023-12-12 23:05:00|3720.8|3711.8|3721.2|3712.2|3721.2|3712.2|3720.6|3711.6|0
1702422600000|2023-12-12 23:10:00|3721.3|3712.3|3721|3712|3721.4|3712.4|3720.9|3711.9|0
1702422900000|2023-12-12 23:15:00|3720.9|3711.9|3720.6|3711.6|3721|3712|3720.3|3711.3|0
1702423200000|2023-12-12 23:20:00|3720.8|3711.8|3720|3711|3720.8|3711.8|3719.8|3710.8|0
1702423500000|2023-12-12 23:25:00|3720.1|3711.1|3720.3|3711.3|3720.3|3711.3|3720|3711|0
1702423800000|2023-12-12 23:30:00|3720.2|3711.2|3720.5|3711.5|3720.6|3711.6|3720.2|3711.2|0
1702424100000|2023-12-12 23:35:00|3720.4|3711.4|3720.5|3711.5|3720.6|3711.6|3720.3|3711.3|0
1702424400000|2023-12-12 23:40:00|3720.4|3711.4|3720.5|3711.5|3720.6|3711.6|3720.3|3711.3|0
1702424700000|2023-12-12 23:45:00|3720.6|3711.6|3721.4|3712.4|3721.4|3712.4|3720.3|3711.3|0
1702425000000|2023-12-12 23:50:00|3721.5|3712.5|3723.5|3714.5|3723.6|3714.6|3721.5|3712.5|0
1702425300000|2023-12-12 23:55:00|3723.6|3714.6|3725|3716|3725.1|3716.1|3723.5|3714.5|0
1702425600000|2023-12-13 00:00:00|3724.8|3715.8|3724.8|3715.8|3725|3716|3724.5|3715.5|0
1702425900000|2023-12-13 00:05:00|3724.6|3715.6|3725.3|3716.3|3725.3|3716.3|3724.6|3715.6|0
1702426200000|2023-12-13 00:10:00|3725.2|3716.2|3724.8|3715.8|3725.4|3716.4|3724.8|3715.8|0
1702426500000|2023-12-13 00:15:00|3724.7|3715.7|3725.6|3716.6|3725.8|3716.8|3724.7|3715.7|0
1702426800000|2023-12-13 00:20:00|3725.7|3716.7|3725.9|3716.9|3726.1|3717.1|3725.4|3716.4|0
1702427100000|2023-12-13 00:25:00|3725.8|3716.8|3725.8|3716.8|3725.9|3716.9|3725.6|3716.6|0
1702427400000|2023-12-13 00:30:00|3725.7|3716.7|3724.8|3715.8|3725.8|3716.8|3724.8|3715.8|0
1702427700000|2023-12-13 00:35:00|3724.7|3715.7|3725.3|3716.3|3725.5|3716.5|3724.7|3715.7|0
1702428000000|2023-12-13 00:40:00|3725.5|3716.5|3726|3717|3726|3717|3725.3|3716.3|0
1702428300000|2023-12-13 00:45:00|3725.9|3716.9|3726|3717|3726|3717|3725.7|3716.7|0
1702428600000|2023-12-13 00:50:00|3725.8|3716.8|3725.6|3716.6|3725.9|3716.9|3725.6|3716.6|0
1702428900000|2023-12-13 00:55:00|3725.5|3716.5|3725.8|3716.8|3725.8|3716.8|3725.4|3716.4|0
1702429200000|2023-12-13 01:00:00|3725.6|3716.6|3721.3|3712.3|3726.1|3717.1|3721.3|3712.3|0
1702429500000|2023-12-13 01:05:00|3721.5|3712.5|3714.7|3705.7|3721.5|3712.5|3714.6|3705.6|0
1702429800000|2023-12-13 01:10:00|3714.6|3705.6|3707.8|3698.8|3714.6|3705.6|3707.7|3698.7|0
1702430100000|2023-12-13 01:15:00|3708.1|3699.1|3700.5|3696.5|3709|3705|3697.5|3693.5|925
1702430400000|2023-12-13 01:20:00|3701.5|3697.5|3698.5|3694.5|3701.5|3697.5|3693.5|3689.5|809
1702430700000|2023-12-13 01:25:00|3699|3695|3695.5|3691.5|3703.5|3699.5|3693.5|3689.5|822
1702431000000|2023-12-13 01:30:00|3696.5|3692.5|3702|3698|3705.5|3701.5|3686|3682|5310
1702431300000|2023-12-13 01:35:00|3702.5|3698.5|3703.5|3699.5|3707.5|3703.5|3695.5|3691.5|3488
1702431600000|2023-12-13 01:40:00|3703|3699|3707|3703|3713.5|3709.5|3703|3699|1742
1702431900000|2023-12-13 01:45:00|3706.5|3702.5|3695.5|3691.5|3709|3705|3693.5|3689.5|1470
1702432200000|2023-12-13 01:50:00|3695|3691|3701.5|3697.5|3704.5|3700.5|3691.5|3687.5|1018
1702432500000|2023-12-13 01:55:00|3702|3698|3704.5|3700.5|3706.5|3702.5|3699.5|3695.5|665
1702432800000|2023-12-13 02:00:00|3704|3700|3699.5|3695.5|3704|3700|3695.5|3691.5|1109
1702433100000|2023-12-13 02:05:00|3700.5|3696.5|3695.5|3691.5|3704.5|3700.5|3693.5|3689.5|893
1702433400000|2023-12-13 02:10:00|3696.5|3692.5|3703.5|3699.5|3705.5|3701.5|3693.5|3689.5|781
1702433700000|2023-12-13 02:15:00|3702.5|3698.5|3704|3700|3708.5|3704.5|3702.5|3698.5|685
1702434000000|2023-12-13 02:20:00|3704.5|3700.5|3700.5|3696.5|3707.5|3703.5|3697.5|3693.5|549
1702434300000|2023-12-13 02:25:00|3700|3696|3694.5|3690.5|3701.5|3697.5|3693.5|3689.5|496
1702434600000|2023-12-13 02:30:00|3693.5|3689.5|3695.5|3691.5|3699.5|3695.5|3691.5|3687.5|653
1702434900000|2023-12-13 02:35:00|3695|3691|3689|3685|3698.5|3694.5|3687.5|3683.5|823
1702435200000|2023-12-13 02:40:00|3688.5|3684.5|3684.2|3680.2|3694.7|3690.7|3683.7|3679.7|1134
1702435500000|2023-12-13 02:45:00|3684.7|3680.7|3683.7|3679.7|3688.7|3684.7|3683.7|3679.7|1008
1702435800000|2023-12-13 02:50:00|3682.7|3678.7|3684.7|3680.7|3687.2|3683.2|3679.7|3675.7|1483
1702436100000|2023-12-13 02:55:00|3684.2|3680.2|3686.7|3682.7|3688.7|3684.7|3682.7|3678.7|1032
1702436400000|2023-12-13 03:00:00|3685.7|3681.7|3679.7|3675.7|3686.7|3682.7|3679.7|3675.7|446
1702436700000|2023-12-13 03:05:00|3680.7|3676.7|3693.7|3689.7|3694.7|3690.7|3680.7|3676.7|692
1702437000000|2023-12-13 03:10:00|3694.2|3690.2|3697.7|3693.7|3699.7|3695.7|3691.7|3687.7|1462
1702437300000|2023-12-13 03:15:00|3697.2|3693.2|3698.7|3694.7|3698.7|3694.7|3692.2|3688.2|749
1702437600000|2023-12-13 03:20:00|3699.7|3695.7|3697.7|3693.7|3700.7|3696.7|3695.7|3691.7|563
1702437900000|2023-12-13 03:25:00|3698.7|3694.7|3699.7|3695.7|3703.7|3699.7|3696.7|3692.7|632
1702438200000|2023-12-13 03:30:00|3699.2|3695.2|3694.7|3690.7|3699.7|3695.7|3693.7|3689.7|506
1702438500000|2023-12-13 03:35:00|3694.2|3690.2|3694.7|3690.7|3695.7|3691.7|3691.7|3687.7|494
1702438800000|2023-12-13 03:40:00|3695.2|3691.2|3697.7|3693.7|3698.7|3694.7|3694.7|3690.7|315
1702439100000|2023-12-13 03:45:00|3697.2|3693.2|3701.7|3697.7|3701.7|3697.7|3696.7|3692.7|352
1702439400000|2023-12-13 03:50:00|3700.7|3696.7|3698.7|3694.7|3701.7|3697.7|3697.7|3693.7|379
1702439700000|2023-12-13 03:55:00|3698.2|3694.2|3697.7|3693.7|3699.7|3695.7|3697.7|3693.7|384
1702440000000|2023-12-13 04:00:00|3700.7|3691.7|3700.5|3691.5|3700.8|3691.8|3700.5|3691.5|16
1702440300000|2023-12-13 04:05:00|3700.4|3691.4|3700.5|3691.5|3700.6|3691.6|3700.3|3691.3|0
1702440600000|2023-12-13 04:10:00|3700.6|3691.6|3700.6|3691.6|3700.6|3691.6|3700.5|3691.5|0
1702440900000|2023-12-13 04:15:00|3700.5|3691.5|3700.3|3691.3|3700.5|3691.5|3700.1|3691.1|0
1702441200000|2023-12-13 04:20:00|3700.4|3691.4|3700.3|3691.3|3700.4|3691.4|3700.1|3691.1|0
1702441800000|2023-12-13 04:30:00|3700.1|3691.1|3700.1|3691.1|3700.3|3691.3|3700.1|3691.1|0
1702442100000|2023-12-13 04:35:00|3700.3|3691.3|3700.6|3691.6|3700.6|3691.6|3700.3|3691.3|0
1702442400000|2023-12-13 04:40:00|3700.7|3691.7|3700.6|3691.6|3701|3692|3700.6|3691.6|0
1702442700000|2023-12-13 04:45:00|3700.8|3691.8|3701.1|3692.1|3701.1|3692.1|3700.8|3691.8|0
1702443000000|2023-12-13 04:50:00|3701.2|3692.2|3701.3|3692.3|3701.4|3692.4|3701.1|3692.1|0
1702443300000|2023-12-13 04:55:00|3701.2|3692.2|3701.3|3692.3|3701.3|3692.3|3701.1|3692.1|0
1702443600000|2023-12-13 05:00:00|3696.7|3692.7|3697.7|3693.7|3701.7|3697.7|3694.2|3690.2|547
1702443900000|2023-12-13 05:05:00|3698.2|3694.2|3693.2|3689.2|3701.7|3697.7|3692.7|3688.7|384
1702444200000|2023-12-13 05:10:00|3692.7|3688.7|3695.2|3691.2|3695.7|3691.7|3691.7|3687.7|320
1702444500000|2023-12-13 05:15:00|3694.7|3690.7|3688.7|3684.7|3696.7|3692.7|3686.7|3682.7|691
1702444800000|2023-12-13 05:20:00|3688.2|3684.2|3682.7|3678.7|3690.7|3686.7|3682.7|3678.7|506
1702445100000|2023-12-13 05:25:00|3683.2|3679.2|3680.7|3676.7|3686.7|3682.7|3679.7|3675.7|979
1702445400000|2023-12-13 05:30:00|3681.2|3677.2|3679.7|3675.7|3686.7|3682.7|3678.7|3674.7|725
1702445700000|2023-12-13 05:35:00|3679.2|3675.2|3677.7|3673.7|3682.7|3678.7|3676.7|3672.7|750
1702446000000|2023-12-13 05:40:00|3678.7|3674.7|3679.7|3675.7|3681.7|3677.7|3674.7|3670.7|1335
1702446300000|2023-12-13 05:45:00|3679.2|3675.2|3683.2|3679.2|3683.7|3679.7|3677.7|3673.7|573
1702446600000|2023-12-13 05:50:00|3682.7|3678.7|3687.7|3683.7|3687.7|3683.7|3681.7|3677.7|528
1702446900000|2023-12-13 05:55:00|3687.2|3683.2|3687.7|3683.7|3690.2|3686.2|3683.7|3679.7|570
1702447200000|2023-12-13 06:00:00|3687.2|3683.2|3684.7|3680.7|3689.7|3685.7|3684.7|3680.7|827
1702447500000|2023-12-13 06:05:00|3684.2|3680.2|3682.7|3678.7|3685.7|3681.7|3681.7|3677.7|585
1702447800000|2023-12-13 06:10:00|3683.7|3679.7|3688.7|3684.7|3689.7|3685.7|3681.7|3677.7|642
1702448100000|2023-12-13 06:15:00|3689.2|3685.2|3685.7|3681.7|3690.2|3686.2|3685.2|3681.2|495
1702448400000|2023-12-13 06:20:00|3685.2|3681.2|3683.7|3679.7|3687.7|3683.7|3681.7|3677.7|385
1702448700000|2023-12-13 06:25:00|3684.2|3680.2|3683.7|3679.7|3686.7|3682.7|3682.7|3678.7|451
1702449000000|2023-12-13 06:30:00|3684.2|3680.2|3678.7|3674.7|3686.7|3682.7|3677.7|3673.7|689
1702449300000|2023-12-13 06:35:00|3677.7|3673.7|3677.7|3673.7|3679.7|3675.7|3674.7|3670.7|708
1702449600000|2023-12-13 06:40:00|3678.2|3674.2|3671.7|3667.7|3678.7|3674.7|3669.7|3665.7|985
1702449900000|2023-12-13 06:45:00|3670.7|3666.7|3659.7|3655.7|3671.7|3667.7|3659.7|3655.7|1382
1702450200000|2023-12-13 06:50:00|3660.7|3656.7|3661.7|3657.7|3667.7|3663.7|3660.2|3656.2|1138
1702450500000|2023-12-13 06:55:00|3662.2|3658.2|3666.7|3662.7|3667.7|3663.7|3659.7|3655.7|755
1702450800000|2023-12-13 07:00:00|3667.7|3663.7|3666.2|3662.2|3673.7|3669.7|3665.7|3661.7|695
1702451100000|2023-12-13 07:05:00|3665.7|3661.7|3675.7|3671.7|3675.7|3671.7|3665.7|3661.7|1417
1702451400000|2023-12-13 07:10:00|3674.7|3670.7|3675.7|3671.7|3677.7|3673.7|3673.2|3669.2|1790
1702451700000|2023-12-13 07:15:00|3675.2|3671.2|3675.7|3671.7|3677.7|3673.7|3672.7|3668.7|630
1702452000000|2023-12-13 07:20:00|3676.7|3672.7|3677.7|3673.7|3678.7|3674.7|3675.7|3671.7|507
1702452300000|2023-12-13 07:25:00|3678.2|3674.2|3679.7|3675.7|3681.2|3677.2|3677.2|3673.2|491
1702452600000|2023-12-13 07:30:00|3680.7|3676.7|3684.7|3680.7|3686.7|3682.7|3680.7|3676.7|881
1702452900000|2023-12-13 07:35:00|3685.7|3681.7|3686.7|3682.7|3691.2|3687.2|3683.7|3679.7|892
1702453200000|2023-12-13 07:40:00|3687.2|3683.2|3687.7|3683.7|3691.2|3687.2|3686.7|3682.7|598
1702453500000|2023-12-13 07:45:00|3688.2|3684.2|3688.7|3684.7|3690.7|3686.7|3686.7|3682.7|937
1702453800000|2023-12-13 07:50:00|3690.7|3686.7|3689.7|3685.7|3692.7|3688.7|3689.7|3685.7|636
1702454100000|2023-12-13 07:55:00|3690.2|3686.2|3688.7|3684.7|3693.7|3689.7|3688.7|3684.7|819
1702454400000|2023-12-13 08:00:00|3689.7|3685.7|3689.7|3685.7|3692.7|3688.7|3688.2|3684.2|1231
1702454700000|2023-12-13 08:05:00|3690.7|3686.7|3695.2|3691.2|3695.7|3691.7|3685.7|3681.7|1449
1702455000000|2023-12-13 08:10:00|3695.7|3691.7|3692.7|3688.7|3695.7|3691.7|3690.7|3686.7|725
1702455300000|2023-12-13 08:15:00|3693.2|3689.2|3694.7|3690.7|3695.7|3691.7|3690.7|3686.7|629
1702455600000|2023-12-13 08:20:00|3693.7|3689.7|3690.7|3686.7|3694.7|3690.7|3690.2|3686.2|520
1702455900000|2023-12-13 08:25:00|3690.2|3686.2|3693.7|3689.7|3694.7|3690.7|3689.2|3685.2|628
1702456200000|2023-12-13 08:30:00|3695.1|3686.1|3696.1|3687.1|3696.3|3687.3|3695.1|3686.1|0
1702456500000|2023-12-13 08:35:00|3696.3|3687.3|3696.1|3687.1|3696.8|3687.8|3695.8|3686.8|0
1702456800000|2023-12-13 08:40:00|3695.9|3686.9|3695.3|3686.3|3696.1|3687.1|3695.3|3686.3|0
1702457100000|2023-12-13 08:45:00|3695.4|3686.4|3695.9|3686.9|3696.1|3687.1|3695.3|3686.3|0
1702457400000|2023-12-13 08:50:00|3695.7|3686.7|3696.1|3687.1|3696.1|3687.1|3695.4|3686.4|0
1702457700000|2023-12-13 08:55:00|3695.9|3686.9|3697.4|3688.4|3697.4|3688.4|3695.9|3686.9|0
1702458000000|2023-12-13 09:00:00|3697.6|3688.6|3698.1|3689.1|3699.7|3690.7|3697.6|3688.6|0
1702458300000|2023-12-13 09:05:00|3698|3689|3698.4|3689.4|3698.7|3689.7|3697.9|3688.9|0
1702458600000|2023-12-13 09:10:00|3698.3|3689.3|3697.7|3688.7|3698.4|3689.4|3697.3|3688.3|0
1702458900000|2023-12-13 09:15:00|3693.7|3687.7|3690.7|3684.7|3693.7|3687.7|3689.7|3683.7|21
1702459200000|2023-12-13 09:20:00|3691.2|3685.2|3690.7|3684.7|3691.7|3685.7|3689.7|3683.7|9
1702459500000|2023-12-13 09:25:00|3691.2|3685.2|3691.2|3685.2|3692.7|3686.7|3690.2|3684.2|8
1702459800000|2023-12-13 09:30:00|3691.7|3685.7|3690.2|3684.2|3692.7|3686.7|3689.7|3683.7|3
1702460100000|2023-12-13 09:35:00|3690.7|3684.7|3689.2|3683.2|3690.7|3684.7|3688.7|3682.7|0
1702460400000|2023-12-13 09:40:00|3688.7|3682.7|3691.2|3685.2|3691.7|3685.7|3688.7|3682.7|10
1702460700000|2023-12-13 09:45:00|3691.7|3685.7|3691.7|3685.7|3691.7|3685.7|3690.2|3684.2|6
1702461000000|2023-12-13 09:50:00|3691.2|3685.2|3693.2|3687.2|3694.7|3688.7|3691.2|3685.2|25
1702461300000|2023-12-13 09:55:00|3693.7|3687.7|3692.7|3686.7|3693.7|3687.7|3691.7|3685.7|3
1702461600000|2023-12-13 10:00:00|3693.2|3687.2|3692.2|3686.2|3693.7|3687.7|3691.7|3685.7|6
1702461900000|2023-12-13 10:05:00|3691.7|3685.7|3690.7|3684.7|3691.7|3685.7|3689.2|3683.2|3
1702462200000|2023-12-13 10:10:00|3690.2|3684.2|3690.7|3684.7|3691.2|3685.2|3690.2|3684.2|1
1702462500000|2023-12-13 10:15:00|3691.2|3684.2|3689.2|3682.2|3692.2|3685.2|3689.2|3682.2|8
1702462800000|2023-12-13 10:20:00|3690.2|3683.2|3691.2|3683.2|3692.2|3685.2|3690.2|3682.2|27
1702463100000|2023-12-13 10:25:00|3690.2|3682.2|3690.2|3682.2|3691.2|3683.2|3689.2|3681.2|5
1702463400000|2023-12-13 10:30:00|3691.2|3683.2|3692.2|3684.2|3693.2|3686.2|3691.2|3683.2|2
1702463700000|2023-12-13 10:35:00|3691.2||3691.2||3692.2||3691.2||2
1702464000000|2023-12-13 10:40:00|3690.2|3683.2|3687.2|3679.2|3690.2|3683.2|3687.2|3679.2|24
1702464300000|2023-12-13 10:45:00|3688.2|3680.2|3688.2|3680.2|3688.2|3681.2|3688.2|3679.2|0
1702464600000|2023-12-13 10:50:00|3689.2|3681.2|3689.2|3682.2|3689.2|3682.2|3688.2|3680.2|51
1702464900000|2023-12-13 10:55:00|3690.2|3683.2|3688.2|3680.2|3690.2|3683.2|3688.2|3680.2|8
1702465200000|2023-12-13 11:00:00|3687.2|3681.2|3688.2|3680.2|3689.2|3682.2|3687.2|3680.2|2
1702465500000|2023-12-13 11:05:00|3687.2|3681.2|3689.2|3681.2|3689.2|3681.2|3687.2|3680.2|0
1702465800000|2023-12-13 11:10:00|3690.2|3682.2|3690.2|3683.2|3690.2|3683.2|3689.2|3681.2|11
1702466100000|2023-12-13 11:15:00|3689.2|3682.2|3691.2|3684.2|3691.2|3684.2|3689.2|3682.2|4
1702466400000|2023-12-13 11:20:00|3690.2|3683.2|3691.2|3684.2|3692.2|3684.2|3690.2|3683.2|8
1702466700000|2023-12-13 11:25:00|3692.2|3685.2|3691.2|3684.2|3692.2|3685.2|3691.2|3684.2|18
1702467000000|2023-12-13 11:30:00|3692.2|3685.2|3691.2|3684.2|3692.2|3685.2|3691.2|3684.2|21
1702467300000|2023-12-13 11:35:00|3692.2|3685.2|3692.2|3684.2|3692.2|3685.2|3691.2|3684.2|0
1702467600000|2023-12-13 11:40:00|3691.2|3685.2|3693.2|3685.2|3693.2|3686.2|3691.2|3685.2|2
1702467900000|2023-12-13 11:45:00|3692.2|3686.2|3693.2|3686.2|3693.2|3686.2|3692.2|3685.2|3
1702468200000|2023-12-13 11:50:00|3692.2|3685.2|3693.2|3686.2|3693.2|3686.2|3692.2|3685.2|12
1702468500000|2023-12-13 11:55:00|3692.2|3685.2|3693.2|3686.2|3694.2|3686.2|3692.2|3685.2|26
1702468800000|2023-12-13 12:00:00|3694.2|3687.2|3695.2|3688.2|3695.2|3688.2|3693.2|3686.2|15
1702469100000|2023-12-13 12:05:00|3694.2|3687.2|3694.2|3686.2|3695.2|3687.2|3693.2|3686.2|6
1702469400000|2023-12-13 12:10:00|3693.2|3687.2|3695.2|3687.2|3695.2|3687.2|3693.2|3686.2|1
1702469700000|2023-12-13 12:15:00|3694.2|3688.2|3695.2|3687.2|3696.2|3689.2|3694.2|3686.2|6
1702470000000|2023-12-13 12:20:00|3694.2|3688.2|3695.2|3687.2|3695.2|3688.2|3694.2|3687.2|2
1702470300000|2023-12-13 12:25:00|3694.2|3686.2|3693.2|3686.2|3695.2|3687.2|3693.2|3686.2|6
1702470600000|2023-12-13 12:30:00|3694.2|3687.2|3694.2|3687.2|3694.2|3687.2|3693.2|3685.2|1
1702470900000|2023-12-13 12:35:00|3693.2|3686.2|3693.2|3685.2|3694.2|3687.2|3692.2|3685.2|2
1702471200000|2023-12-13 12:40:00|3694.2|3686.2|3692.2|3685.2|3694.2|3686.2|3692.2|3685.2|9
1702471500000|2023-12-13 12:45:00|3691.2|3684.2|3691.2|3684.2|3693.2|3686.2|3691.2|3684.2|14
1702471800000|2023-12-13 12:50:00|3690.2|3683.2|3689.2|3682.2|3691.2|3684.2|3689.2|3682.2|5
1702472100000|2023-12-13 12:55:00|3690.2|3683.2|3690.2|3683.2|3690.2|3683.2|3689.2|3682.2|5
1702472400000|2023-12-13 13:00:00|3691.2|3684.2|3692.2|3684.2|3693.2|3685.2|3690.2|3683.2|6
1702472700000|2023-12-13 13:05:00|3693.2|3685.2|3690.2|3683.2|3693.2|3686.2|3690.2|3683.2|8
1702473000000|2023-12-13 13:10:00|3691.2|3682.2|3691.2|3684.2|3691.2|3684.2|3690.2|3682.2|10
1702473300000|2023-12-13 13:15:00|3692.2|3683.2|3689.2|3682.2|3692.2|3684.2|3689.2|3682.2|1
1702473600000|2023-12-13 13:20:00|3690.2|3683.2|3690.2|3682.2|3690.2|3683.2|3687.2|3680.2|33
1702473900000|2023-12-13 13:25:00|3689.2|3683.2|3690.2|3681.2|3690.2|3683.2|3687.2|3680.2|12
1702474200000|2023-12-13 13:30:00|3692.2|3682.2|3690.2|3682.2|3694.2|3685.2|3690.2|3681.2|17
1702474500000|2023-12-13 13:35:00|3689.2|3683.2|3690.2|3683.2|3692.2|3684.2|3689.2|3682.2|28
1702474800000|2023-12-13 13:40:00|3689.2|3682.2|3690.2|3683.2|3690.2|3683.2|3689.2|3682.2|15
1702475100000|2023-12-13 13:45:00|3689.2|3682.2|3691.2|3684.2|3692.2|3684.2|3689.2|3682.2|20
1702475400000|2023-12-13 13:50:00|3692.2|3683.2|3693.2|3686.2|3694.2|3686.2|3691.2|3683.2|35
1702475700000|2023-12-13 13:55:00|3692.2|3685.2|3693.7|3687.7|3695.2|3687.7|3692.2|3685.2|43
1702476000000|2023-12-13 14:00:00|3694.2|3688.2|3693.7|3687.7|3694.7|3688.7|3692.7|3686.7|69
1702476300000|2023-12-13 14:05:00|3693.2|3687.2|3693.7|3687.7|3694.7|3688.7|3693.2|3687.2|4
1702476600000|2023-12-13 14:10:00|3694.2|3688.2|3693.7|3687.7|3695.7|3689.7|3692.7|3686.7|29
1702476900000|2023-12-13 14:15:00|3693.2|3687.2|3690.7|3684.7|3694.7|3688.7|3690.7|3684.7|38
1702477200000|2023-12-13 14:20:00|3691.2|3685.2|3692.2|3686.2|3692.7|3686.7|3691.2|3685.2|26
1702477500000|2023-12-13 14:25:00|3691.7|3685.7|3692.2|3686.2|3692.7|3686.7|3690.7|3684.7|55
1702477800000|2023-12-13 14:30:00|3692.7|3686.7|3691.7|3685.7|3699.7|3693.7|3681.7|3675.7|539
1702478100000|2023-12-13 14:35:00|3692.2|3686.2|3684.7|3678.7|3695.2|3689.2|3683.2|3677.2|158
1702478400000|2023-12-13 14:40:00|3683.7|3677.7|3677.7|3671.7|3688.7|3682.7|3674.7|3668.7|217
1702478700000|2023-12-13 14:45:00|3678.2|3672.2|3683.2|3677.2|3683.7|3677.7|3675.2|3669.2|192
1702479000000|2023-12-13 14:50:00|3682.7|3676.7|3679.7|3673.7|3683.7|3677.7|3678.2|3672.2|62
1702479300000|2023-12-13 14:55:00|3679.2|3673.2|3678.7|3672.7|3679.2|3673.2|3671.7|3665.7|278
1702479600000|2023-12-13 15:00:00|3678.2|3672.2|3675.2|3669.2|3679.7|3673.7|3674.7|3668.7|74
1702479900000|2023-12-13 15:05:00|3675.7|3669.7|3669.7|3663.7|3675.7|3669.7|3667.2|3661.2|481
1702480200000|2023-12-13 15:10:00|3670.2|3664.2|3667.7|3661.7|3671.7|3665.7|3666.7|3660.7|157
1702480500000|2023-12-13 15:15:00|3668.7|3662.7|3666.7|3660.7|3669.2|3663.2|3665.7|3659.7|187
1702480800000|2023-12-13 15:20:00|3667.2|3661.2|3669.2|3663.2|3669.7|3663.7|3665.2|3659.2|117
1702481100000|2023-12-13 15:25:00|3668.7|3662.7|3667.7|3661.7|3670.7|3664.7|3665.7|3659.7|66
1702481400000|2023-12-13 15:30:00|3668.2|3662.2|3665.2|3659.2|3669.2|3663.2|3664.2|3658.2|155
1702481700000|2023-12-13 15:35:00|3665.7|3659.7|3665.2|3659.2|3666.7|3660.7|3663.7|3657.7|74
1702482000000|2023-12-13 15:40:00|3664.7|3658.7|3667.7|3661.7|3667.7|3661.7|3663.7|3657.7|41
1702482300000|2023-12-13 15:45:00|3667.2|3661.2|3666.7|3660.7|3667.7|3661.7|3664.7|3658.7|95
1702482600000|2023-12-13 15:50:00|3666.2|3660.2|3662.7|3656.7|3666.7|3660.7|3661.7|3655.7|75
1702482900000|2023-12-13 15:55:00|3663.2|3657.2|3663.7|3657.7|3664.7|3658.7|3663.2|3657.2|8
1702483200000|2023-12-13 16:00:00|3664.2|3658.2|3662.7|3656.7|3665.7|3659.7|3662.7|3656.7|46
1702483500000|2023-12-13 16:05:00|3663.2|3657.2|3661.2|3655.2|3663.7|3657.7|3659.7|3653.7|97
1702483800000|2023-12-13 16:10:00|3661.7|3655.7|3657.7|3651.7|3661.7|3655.7|3654.7|3648.7|142
1702484100000|2023-12-13 16:15:00|3657.2|3651.2|3661.7|3655.7|3662.7|3656.7|3656.7|3650.7|31
1702484400000|2023-12-13 16:20:00|3661.2|3655.2|3656.7|3650.7|3662.7|3656.7|3656.7|3650.7|54
1702484700000|2023-12-13 16:25:00|3655.7|3649.7|3656.7|3650.7|3657.7|3651.7|3655.7|3649.7|88
1702485000000|2023-12-13 16:30:00|3657.2|3651.2|3657.7|3651.7|3658.7|3652.7|3656.7|3650.7|15
1702485300000|2023-12-13 16:35:00|3656.7|3650.7|3658.7|3652.7|3658.7|3652.7|3655.7|3649.7|59
1702485600000|2023-12-13 16:40:00|3658.2|3652.2|3658.7|3652.7|3659.7|3653.7|3657.7|3651.7|24
1702485900000|2023-12-13 16:45:00|3658.2|3652.2|3655.7|3649.7|3658.7|3652.7|3655.7|3649.7|19
1702486200000|2023-12-13 16:50:00|3656.2|3650.2|3654.7|3648.7|3657.7|3651.7|3654.7|3648.7|88
1702486500000|2023-12-13 16:55:00|3655.7|3649.7|3654.7|3648.7|3655.7|3649.7|3653.7|3647.7|25
1702486800000|2023-12-13 17:00:00|3655.2|3649.2|3653.7|3647.7|3655.7|3649.7|3652.7|3646.7|69
1702487100000|2023-12-13 17:05:00|3653.2|3647.2|3653.2|3647.2|3653.2|3647.2|3649.7|3643.7|133
1702487400000|2023-12-13 17:10:00|3653.7|3647.7|3652.7|3646.7|3653.7|3647.7|3650.7|3644.7|50
1702487700000|2023-12-13 17:15:00|3653.2|3647.2|3649.7|3643.7|3653.7|3647.7|3649.7|3643.7|24
1702488000000|2023-12-13 17:20:00|3650.2|3644.2|3646.2|3640.2|3650.7|3644.7|3645.7|3639.7|119
1702488300000|2023-12-13 17:25:00|3646.7|3640.7|3648.7|3642.7|3648.7|3642.7|3644.7|3638.7|131
1702488600000|2023-12-13 17:30:00|3647.7|3641.7|3647.7|3641.7|3648.7|3642.7|3646.7|3640.7|42
1702488900000|2023-12-13 17:35:00|3647.2|3641.2|3647.7|3641.7|3648.7|3642.7|3645.7|3639.7|32
1702489200000|2023-12-13 17:40:00|3647.2|3641.2|3647.7|3641.7|3648.7|3642.7|3646.7|3640.7|51
1702489500000|2023-12-13 17:45:00|3647.2|3641.2|3647.7|3641.7|3648.7|3642.7|3647.2|3641.2|24
1702489800000|2023-12-13 17:50:00|3646.7|3640.7|3645.7|3639.7|3646.7|3640.7|3644.7|3638.7|18
1702490100000|2023-12-13 17:55:00|3644.7|3638.7|3645.2|3639.2|3645.7|3639.7|3643.7|3637.7|93
1702490400000|2023-12-13 18:00:00|3645.7|3639.7|3643.7|3637.7|3645.7|3639.7|3643.7|3637.7|50
1702490700000|2023-12-13 18:05:00|3644.2|3638.2|3646.7|3640.7|3646.7|3640.7|3643.7|3637.7|20
1702491000000|2023-12-13 18:10:00|3646.2|3640.2|3646.7|3640.7|3646.7|3640.7|3645.2|3639.2|10
1702491300000|2023-12-13 18:15:00|3647.2|3641.2|3646.7|3640.7|3647.7|3641.7|3645.7|3639.7|18
1702491600000|2023-12-13 18:20:00|3646.2|3640.2|3645.7|3639.7|3646.7|3640.7|3645.7|3639.7|10
1702491900000|2023-12-13 18:25:00|3646.2|3640.2|3643.7|3637.7|3646.7|3640.7|3643.7|3637.7|12
1702492200000|2023-12-13 18:30:00|3642.7|3636.7|3642.7|3636.7|3643.7|3637.7|3641.7|3635.7|64
1702492500000|2023-12-13 18:35:00|3641.7|3635.7|3642.7|3636.7|3642.7|3636.7|3640.7|3634.7|54
1702492800000|2023-12-13 18:40:00|3643.2|3637.2|3644.7|3638.7|3644.7|3638.7|3642.7|3636.7|34
1702493100000|2023-12-13 18:45:00|3645.2|3639.2|3646.7|3640.7|3647.7|3641.7|3645.2|3639.2|75
1702493400000|2023-12-13 18:50:00|3646.2|3640.2|3649.2|3643.2|3649.7|3643.7|3646.2|3640.2|56
1702493700000|2023-12-13 18:55:00|3648.7|3642.7|3650.7|3641.7|3652.2|3646.2|3648.2|3641.7|63
1702494000000|2023-12-13 19:00:00|3650.8|3641.8|3672.5|3663.5|3674.2|3665.2|3650.7|3641.7|0
1702494300000|2023-12-13 19:05:00|3672.4|3663.4|3671.4|3662.4|3679.9|3670.9|3671.2|3662.2|0
1702494600000|2023-12-13 19:10:00|3671.5|3662.5|3678|3669|3678.1|3669.1|3671.5|3662.5|0
1702494900000|2023-12-13 19:15:00|3678.1|3669.1|3664|3655|3678.1|3669.1|3659.7|3650.7|0
1702495200000|2023-12-13 19:20:00|3664.1|3655.1|3667.4|3658.4|3669.8|3660.8|3663.9|3654.9|0
1702495500000|2023-12-13 19:25:00|3667.3|3658.3|3665.2|3656.2|3667.5|3658.5|3665.1|3656.1|0
1702495800000|2023-12-13 19:30:00|3665.3|3656.3|3666.8|3657.8|3667.5|3658.5|3664|3655|0
1702496100000|2023-12-13 19:35:00|3666.7|3657.7|3676.4|3667.4|3677|3668|3666.7|3657.7|0
1702496400000|2023-12-13 19:40:00|3676.3|3667.3|3684.9|3675.9|3685.4|3676.4|3676.3|3667.3|0
1702496700000|2023-12-13 19:45:00|3685|3676|3687.5|3678.5|3687.9|3678.9|3684.4|3675.4|0
1702497000000|2023-12-13 19:50:00|3687.4|3678.4|3689.4|3680.4|3690.1|3681.1|3685.2|3676.2|0
1702497300000|2023-12-13 19:55:00|3689.5|3680.5|3692.3|3683.3|3692.6|3683.6|3688.8|3679.8|0
1702497600000|2023-12-13 20:00:00|3692.2|3683.2|3700.2|3691.2|3700.2|3691.2|3692|3683|0
1702497900000|2023-12-13 20:05:00|3700.1|3691.1|3692.3|3683.3|3701.3|3692.3|3692.1|3683.1|0
1702498200000|2023-12-13 20:10:00|3692.2|3683.2|3683.4|3674.4|3692.2|3683.2|3683.4|3674.4|0
1702498500000|2023-12-13 20:15:00|3683.5|3674.5|3681.8|3672.8|3683.8|3674.8|3681.7|3672.7|0
1702498800000|2023-12-13 20:20:00|3681.7|3672.7|3678|3669|3682|3673|3678|3669|0
1702499100000|2023-12-13 20:25:00|3678.1|3669.1|3677.5|3668.5|3678.1|3669.1|3673.7|3664.7|0
1702499400000|2023-12-13 20:30:00|3677.4|3668.4|3684.3|3675.3|3684.3|3675.3|3677.3|3668.3|0
1702499700000|2023-12-13 20:35:00|3684.2|3675.2|3689.3|3680.3|3689.3|3680.3|3684.2|3675.2|0
1702500000000|2023-12-13 20:40:00|3689.2|3680.2|3689.3|3680.3|3689.4|3680.4|3689|3680|0
1702500300000|2023-12-13 20:45:00|3689.2|3680.2|3689.3|3680.3|3691|3682|3687.7|3678.7|0
1702500600000|2023-12-13 20:50:00|3689.4|3680.4|3693.8|3684.8|3693.9|3684.9|3687|3678|0
1702500900000|2023-12-13 20:55:00|3693.9|3684.9|3697.6|3688.6|3699.5|3690.5|3693.2|3684.2|0
1702501200000|2023-12-13 21:00:00|3697.4|3688.4|3697.7|3688.7|3699|3690|3696.7|3687.7|0
1702501500000|2023-12-13 21:05:00|3698|3689|3700.7|3691.7|3700.9|3691.9|3696.4|3687.4|0
1702501800000|2023-12-13 21:10:00|3700.9|3691.9|3701.6|3692.6|3702.4|3693.4|3700.9|3691.9|0
1702502100000|2023-12-13 21:15:00|3701.5|3692.5|3701.7|3692.7|3701.9|3692.9|3700.7|3691.7|0
1702502400000|2023-12-13 21:20:00|3701.8|3692.8|3702.8|3693.8|3702.8|3693.8|3701.7|3692.7|0
1702502700000|2023-12-13 21:25:00|3702.7|3693.7|3702.2|3693.2|3703.2|3694.2|3702.2|3693.2|0
1702503000000|2023-12-13 21:30:00|3702|3693|3701.8|3692.8|3702.3|3693.3|3701.4|3692.4|0
1702503300000|2023-12-13 21:35:00|3701.7|3692.7|3701.5|3692.5|3701.7|3692.7|3701.3|3692.3|0
1702503600000|2023-12-13 21:40:00|3701.4|3692.4|3700.6|3691.6|3702|3693|3700.4|3691.4|0
1702503900000|2023-12-13 21:45:00|3700.7|3691.7|3699.9|3690.9|3700.7|3691.7|3699.9|3690.9|0
1702504200000|2023-12-13 21:50:00|3700|3691|3699.5|3690.5|3700.3|3691.3|3699.5|3690.5|0
1702504500000|2023-12-13 21:55:00|3699.6|3690.6|3699.1|3690.1|3699.6|3690.6|3698.9|3689.9|0
1702504800000|2023-12-13 22:00:00|3699|3690|3698.8|3689.8|3699|3690|3698.8|3689.8|0
1702505100000|2023-12-13 22:05:00|3698.9|3689.9|3699.8|3690.8|3699.8|3690.8|3698.7|3689.7|0
1702505400000|2023-12-13 22:10:00|3699.6|3690.6|3699.6|3690.6|3699.9|3690.9|3699.5|3690.5|0
1702505700000|2023-12-13 22:15:00|3699.8|3690.8|3700|3691|3700.1|3691.1|3699.7|3690.7|0
1702506000000|2023-12-13 22:20:00|3700.1|3691.1|3700.4|3691.4|3700.6|3691.6|3700.1|3691.1|0
1702506300000|2023-12-13 22:25:00|3700.6|3691.6|3700.7|3691.7|3700.7|3691.7|3700.4|3691.4|0
1702506600000|2023-12-13 22:30:00|3700.8|3691.8|3700.8|3691.8|3700.8|3691.8|3700.8|3691.8|0
1702506900000|2023-12-13 22:35:00|3700.9|3691.9|3701.1|3692.1|3701.1|3692.1|3700.9|3691.9|0
1702507200000|2023-12-13 22:40:00|3701.2|3692.2|3701.3|3692.3|3701.3|3692.3|3701.1|3692.1|0
1702507500000|2023-12-13 22:45:00|3701.2|3692.2|3701.5|3692.5|3701.5|3692.5|3701.2|3692.2|0
1702507800000|2023-12-13 22:50:00|3701.4|3692.4|3701.9|3692.9|3701.9|3692.9|3701.4|3692.4|0
1702508100000|2023-12-13 22:55:00|3701.8|3692.8|3701.7|3692.7|3701.9|3692.9|3701.7|3692.7|0
1702508400000|2023-12-13 23:00:00|3702.2|3693.2|3703|3694|3703|3694|3701.6|3692.6|0
1702508700000|2023-12-13 23:05:00|3702.9|3693.9|3703.7|3694.7|3703.9|3694.9|3702.9|3693.9|0
1702509000000|2023-12-13 23:10:00|3703.8|3694.8|3703.4|3694.4|3704.2|3695.2|3703.4|3694.4|0
1702509300000|2023-12-13 23:15:00|3703.7|3694.7|3704|3695|3704.3|3695.3|3703.6|3694.6|0
1702509600000|2023-12-13 23:20:00|3704.1|3695.1|3706.8|3697.8|3706.8|3697.8|3704|3695|0
1702509900000|2023-12-13 23:25:00|3706.7|3697.7|3720.8|3711.8|3720.9|3711.9|3706.6|3697.6|0
1702510200000|2023-12-13 23:30:00|3720.6|3711.6|3720.9|3711.9|3721.1|3712.1|3720.6|3711.6|0
1702510500000|2023-12-13 23:35:00|3721.1|3712.1|3719.4|3710.4|3721.3|3712.3|3719.2|3710.2|0
1702510800000|2023-12-13 23:40:00|3719.3|3710.3|3720.7|3711.7|3720.8|3711.8|3719.2|3710.2|0
1702511100000|2023-12-13 23:45:00|3720.3|3711.3|3720.2|3711.2|3720.3|3711.3|3719.8|3710.8|0
1702511400000|2023-12-13 23:50:00|3720.1|3711.1|3720.1|3711.1|3720.8|3711.8|3720|3711|0
1702511700000|2023-12-13 23:55:00|3720.2|3711.2|3723.6|3714.6|3723.6|3714.6|3720.1|3711.1|0
1702512000000|2023-12-14 00:00:00|3724|3715|3724.7|3715.7|3724.8|3715.8|3724|3715|0
1702512300000|2023-12-14 00:05:00|3724.8|3715.8|3725|3716|3725.5|3716.5|3724.5|3715.5|0
1702512600000|2023-12-14 00:10:00|3725.1|3716.1|3724.7|3715.7|3725.3|3716.3|3722.8|3713.8|0
1702512900000|2023-12-14 00:15:00|3724.6|3715.6|3725.8|3716.8|3726.2|3717.2|3724.2|3715.2|0
1702513200000|2023-12-14 00:20:00|3725.7|3716.7|3726|3717|3726.1|3717.1|3725.4|3716.4|0
1702513500000|2023-12-14 00:25:00|3725.9|3716.9|3725.6|3716.6|3726.4|3717.4|3725.6|3716.6|0
1702513800000|2023-12-14 00:30:00|3725.8|3716.8|3725.8|3716.8|3726.4|3717.4|3725.7|3716.7|0
1702514100000|2023-12-14 00:35:00|3725.7|3716.7|3726|3717|3726.3|3717.3|3725.4|3716.4|0
1702514400000|2023-12-14 00:40:00|3726.1|3717.1|3723.7|3714.7|3726.1|3717.1|3723.1|3714.1|0
1702514700000|2023-12-14 00:45:00|3723.8|3714.8|3722.4|3713.4|3724.4|3715.4|3722.2|3713.2|0
1702515000000|2023-12-14 00:50:00|3722.5|3713.5|3717.8|3708.8|3722.5|3713.5|3717.5|3708.5|0
1702515300000|2023-12-14 00:55:00|3718.8|3709.8|3719|3710|3719.2|3710.2|3718.5|3709.5|0
1702515600000|2023-12-14 01:00:00|3718.9|3709.9|3718.9|3709.9|3719.2|3710.2|3718.6|3709.6|0
1702515900000|2023-12-14 01:05:00|3719|3710|3721.5|3712.5|3723.2|3714.2|3719|3710|0
1702516200000|2023-12-14 01:10:00|3721.4|3712.4|3721.7|3712.7|3722|3713|3721.4|3712.4|0
1702516500000|2023-12-14 01:15:00|3723.6|3714.6|3731|3727|3736|3732|3710|3706|2563
1702516800000|2023-12-14 01:20:00|3730|3726|3746.5|3742.5|3756|3752|3728|3724|2411
1702517100000|2023-12-14 01:25:00|3746|3742|3741.3|3737.3|3747|3743|3736.5|3732.5|1474
1702517400000|2023-12-14 01:30:00|3739.8|3735.8|3764.3|3760.3|3769.3|3765.3|3737.8|3733.8|6948
1702517700000|2023-12-14 01:35:00|3763.8|3759.8|3753.3|3749.3|3772.3|3768.3|3752.3|3748.3|3455
1702518000000|2023-12-14 01:40:00|3752.8|3748.8|3749.3|3745.3|3756.3|3752.3|3746.3|3742.3|2662
1702518300000|2023-12-14 01:45:00|3750.3|3746.3|3759.3|3755.3|3760.3|3756.3|3745.3|3741.3|1747
1702518600000|2023-12-14 01:50:00|3759.8|3755.8|3752.3|3748.3|3763.3|3759.3|3751.3|3747.3|1152
1702518900000|2023-12-14 01:55:00|3752.8|3748.8|3755.3|3751.3|3757.3|3753.3|3746.3|3742.3|1279
1702519200000|2023-12-14 02:00:00|3754.3|3750.3|3746.3|3742.3|3757.3|3753.3|3742.3|3738.3|2291
1702519500000|2023-12-14 02:05:00|3745.8|3741.8|3744.3|3740.3|3747.3|3743.3|3738.3|3734.3|1803
1702519800000|2023-12-14 02:10:00|3743.8|3739.8|3748.3|3744.3|3749.3|3745.3|3739.8|3735.8|1229
1702520100000|2023-12-14 02:15:00|3749.3|3745.3|3747.3|3743.3|3752.3|3748.3|3746.3|3742.3|1490
1702520400000|2023-12-14 02:20:00|3746.3|3742.3|3741.3|3737.3|3746.3|3742.3|3738.3|3734.3|2005
1702520700000|2023-12-14 02:25:00|3740.3|3736.3|3739.3|3735.3|3745.3|3741.3|3738.3|3734.3|6303
1702521000000|2023-12-14 02:30:00|3738.3|3734.3|3724.3|3720.3|3739.3|3735.3|3719.3|3715.3|3635
1702521300000|2023-12-14 02:35:00|3724.8|3720.8|3715.3|3711.3|3725.3|3721.3|3713.3|3709.3|2431
1702521600000|2023-12-14 02:40:00|3716.3|3712.3|3727.3|3723.3|3728.8|3724.8|3712.3|3708.3|1473
1702521900000|2023-12-14 02:45:00|3728.3|3724.3|3726.8|3722.8|3730.8|3726.8|3723.3|3719.3|979
1702522200000|2023-12-14 02:50:00|3727.3|3723.3|3726.3|3722.3|3732.3|3728.3|3726.3|3722.3|861
1702522500000|2023-12-14 02:55:00|3725.8|3721.8|3733.3|3729.3|3734.3|3730.3|3723.3|3719.3|2027
1702522800000|2023-12-14 03:00:00|3732.8|3728.8|3742.3|3738.3|3742.3|3738.3|3732.3|3728.3|1751
1702523100000|2023-12-14 03:05:00|3741.3|3737.3|3749.3|3745.3|3749.3|3745.3|3739.3|3735.3|1795
1702523400000|2023-12-14 03:10:00|3748.3|3744.3|3749.3|3745.3|3751.3|3747.3|3744.8|3740.8|1391
1702523700000|2023-12-14 03:15:00|3748.8|3744.8|3739.3|3735.3|3749.3|3745.3|3738.3|3734.3|1113
1702524000000|2023-12-14 03:20:00|3738.8|3734.8|3743.3|3739.3|3744.3|3740.3|3737.3|3733.3|491
1702524300000|2023-12-14 03:25:00|3743.8|3739.8|3741.3|3737.3|3745.3|3741.3|3738.3|3734.3|578
1702524600000|2023-12-14 03:30:00|3741.8|3737.8|3741.3|3737.3|3743.3|3739.3|3738.3|3734.3|345
1702524900000|2023-12-14 03:35:00|3740.3|3736.3|3734.3|3730.3|3741.3|3737.3|3733.3|3729.3|604
1702525200000|2023-12-14 03:40:00|3733.3|3729.3|3732.3|3728.3|3735.3|3731.3|3730.3|3726.3|394
1702525500000|2023-12-14 03:45:00|3731.8|3727.8|3725.8|3721.8|3732.3|3728.3|3725.3|3721.3|357
1702525800000|2023-12-14 03:50:00|3725.3|3721.3|3729.3|3725.3|3730.3|3726.3|3725.3|3721.3|648
1702526100000|2023-12-14 03:55:00|3728.8|3724.8|3731.3|3727.3|3731.3|3727.3|3728.3|3724.3|339
1702526400000|2023-12-14 04:00:00|3732.1|3723.1|3732.4|3723.4|3732.6|3723.6|3731.9|3722.9|0
1702526700000|2023-12-14 04:05:00|3732.5|3723.5|3733.2|3724.2|3733.2|3724.2|3732.5|3723.5|0
1702527000000|2023-12-14 04:10:00|3733.1|3724.1|3733.3|3724.3|3733.3|3724.3|3732.9|3723.9|0
1702527300000|2023-12-14 04:15:00|3733.2|3724.2|3733.7|3724.7|3733.8|3724.8|3733.2|3724.2|0
1702527600000|2023-12-14 04:20:00|3734|3725|3733.9|3724.9|3734.2|3725.2|3733.9|3724.9|0
1702527900000|2023-12-14 04:25:00|3733.8|3724.8|3733.7|3724.7|3733.9|3724.9|3733.5|3724.5|0
1702528200000|2023-12-14 04:30:00|3733.9|3724.9|3733.9|3724.9|3734.2|3725.2|3733.9|3724.9|0
1702528500000|2023-12-14 04:35:00|3733.8|3724.8|3733.9|3724.9|3734.3|3725.3|3733.6|3724.6|0
1702528800000|2023-12-14 04:40:00|3733.8|3724.8|3734.4|3725.4|3734.4|3725.4|3733.7|3724.7|0
1702529100000|2023-12-14 04:45:00|3734.5|3725.5|3735.6|3726.6|3735.6|3726.6|3734.5|3725.5|0
1702529400000|2023-12-14 04:50:00|3735.5|3726.5|3735.7|3726.7|3735.8|3726.8|3735.4|3726.4|0
1702529700000|2023-12-14 04:55:00|3735.8|3726.8|3735.7|3726.7|3735.8|3726.8|3735.5|3726.5|0
1702530000000|2023-12-14 05:00:00|3735.8|3726.8|3732|3728|3736|3728.5|3724.5|3720.5|1506
1702530300000|2023-12-14 05:05:00|3732.5|3728.5|3730.5|3726.5|3733.5|3729.5|3726.5|3722.5|677
1702530600000|2023-12-14 05:10:00|3730|3726|3729.5|3725.5|3734|3730|3724.5|3720.5|867
1702530900000|2023-12-14 05:15:00|3728.5|3724.5|3719.5|3715.5|3729.5|3725.5|3717.5|3713.5|915
1702531200000|2023-12-14 05:20:00|3720.5|3716.5|3726.5|3722.5|3728.5|3724.5|3720.5|3716.5|1152
1702531500000|2023-12-14 05:25:00|3727|3723|3720.5|3716.5|3730.5|3726.5|3719.5|3715.5|1029
1702531800000|2023-12-14 05:30:00|3720|3716|3708.5|3704.5|3723.5|3719.5|3707.5|3703.5|1391
1702532100000|2023-12-14 05:35:00|3709|3705|3716.5|3712.5|3716.5|3712.5|3708.5|3704.5|1120
1702532400000|2023-12-14 05:40:00|3717.5|3713.5|3709.5|3705.5|3718.5|3714.5|3706.5|3702.5|1060
1702532700000|2023-12-14 05:45:00|3710.5|3706.5|3711.5|3707.5|3715.5|3711.5|3710.5|3706.5|819
1702533000000|2023-12-14 05:50:00|3712|3708|3714.5|3710.5|3715.5|3711.5|3709.5|3705.5|6136
1702533300000|2023-12-14 05:55:00|3715|3711|3711.5|3707.5|3715.5|3711.5|3708.5|3704.5|777
1702533600000|2023-12-14 06:00:00|3712|3708|3705.5|3701.5|3712|3708|3704.5|3700.5|1049
1702533900000|2023-12-14 06:05:00|3705|3701|3705|3701|3711.5|3707.5|3700.5|3696.5|1894
1702534200000|2023-12-14 06:10:00|3705.5|3701.5|3714.5|3710.5|3715.5|3711.5|3704.5|3700.5|997
1702534500000|2023-12-14 06:15:00|3715.5|3711.5|3721.5|3717.5|3721.5|3717.5|3710|3706|1136
1702534800000|2023-12-14 06:20:00|3720.5|3716.5|3714.5|3710.5|3723.5|3719.5|3713.5|3709.5|1115
1702535100000|2023-12-14 06:25:00|3714|3710|3712.5|3708.5|3716|3712|3711|3707|739
1702535400000|2023-12-14 06:30:00|3711.5|3707.5|3716.5|3712.5|3716.5|3712.5|3708.5|3704.5|937
1702535700000|2023-12-14 06:35:00|3716|3712|3710.5|3706.5|3716.5|3712.5|3710.5|3706.5|637
1702536000000|2023-12-14 06:40:00|3709.5|3705.5|3703.5|3699.5|3709.5|3705.5|3701.5|3697.5|944
1702536300000|2023-12-14 06:45:00|3704.5|3700.5|3703.5|3699.5|3708|3704|3703|3699|594
1702536600000|2023-12-14 06:50:00|3704|3700|3699.5|3695.5|3704.5|3700.5|3699.5|3695.5|866
1702536900000|2023-12-14 06:55:00|3700.5|3696.5|3700.5|3696.5|3703.5|3699.5|3699|3695|1009
1702537200000|2023-12-14 07:00:00|3701|3697|3692.5|3688.5|3704.5|3700.5|3691.5|3687.5|1097
1702537500000|2023-12-14 07:05:00|3692|3688|3693.5|3689.5|3694.5|3690.5|3687.5|3683.5|1271
1702537800000|2023-12-14 07:10:00|3694|3690|3687.5|3683.5|3694.5|3690.5|3686.5|3682.5|493
1702538100000|2023-12-14 07:15:00|3688.5|3684.5|3689.5|3685.5|3690.5|3686.5|3685.5|3681.5|501
1702538400000|2023-12-14 07:20:00|3690.5|3686.5|3685.5|3681.5|3691.5|3687.5|3684.5|3680.5|563
1702538700000|2023-12-14 07:25:00|3686.5|3682.5|3678.5|3674.5|3687.5|3683.5|3676.5|3672.5|1353
1702539000000|2023-12-14 07:30:00|3679|3675|3685.5|3681.5|3685.5|3681.5|3678.5|3674.5|1302
1702539300000|2023-12-14 07:35:00|3685|3681|3695.5|3691.5|3695.5|3691.5|3684.5|3680.5|818
1702539600000|2023-12-14 07:40:00|3696|3692|3696.5|3692.5|3699|3695|3693.5|3689.5|1212
1702539900000|2023-12-14 07:45:00|3695.5|3691.5|3696.5|3692.5|3700.5|3696.5|3695.5|3691.5|1154
1702540200000|2023-12-14 07:50:00|3697|3693|3695.5|3691.5|3698.5|3694.5|3694.5|3690.5|990
1702540500000|2023-12-14 07:55:00|3694.5|3690.5|3691.5|3687.5|3697.5|3693.5|3691.5|3687.5|982
1702540800000|2023-12-14 08:00:00|3692.5|3688.5|3702.5|3698.5|3704.5|3700.5|3690.5|3686.5|1301
1702541100000|2023-12-14 08:05:00|3703.5|3699.5|3703.5|3699.5|3708.5|3704.5|3700.5|3696.5|1464
1702541400000|2023-12-14 08:10:00|3702.5|3698.5|3710|3706|3711.5|3707.5|3701|3697|706
1702541700000|2023-12-14 08:15:00|3709.5|3705.5|3709.5|3705.5|3711.5|3707.5|3708.5|3704.5|1648
1702542000000|2023-12-14 08:20:00|3709|3705|3711.5|3707.5|3711.5|3707.5|3706.5|3702.5|209
1702542300000|2023-12-14 08:25:00|3712.5|3708.5|3716|3712|3716.5|3712.5|3711.5|3707.5|223
1702542600000|2023-12-14 08:30:00|3718|3709|3717.1|3708.1|3718.6|3709.6|3716.8|3707.8|0
1702542900000|2023-12-14 08:35:00|3717|3708|3716.7|3707.7|3717.6|3708.6|3715.6|3706.6|0
1702543200000|2023-12-14 08:40:00|3716.8|3707.8|3718.1|3709.1|3718.5|3709.5|3716.3|3707.3|0
1702543500000|2023-12-14 08:45:00|3717.9|3708.9|3720.3|3711.3|3720.9|3711.9|3716.9|3707.9|0
1702543800000|2023-12-14 08:50:00|3720.5|3711.5|3719.4|3710.4|3721|3712|3719.4|3710.4|0
1702544100000|2023-12-14 08:55:00|3719.3|3710.3|3717.3|3708.3|3719.4|3710.4|3716.7|3707.7|0
1702544400000|2023-12-14 09:00:00|3717.1|3708.1|3713.7|3704.7|3717.5|3708.5|3713.7|3704.7|0
1702544700000|2023-12-14 09:05:00|3713.6|3704.6|3713.9|3704.9|3714.3|3705.3|3712.9|3703.9|0
1702545000000|2023-12-14 09:10:00|3714|3705|3712|3703|3714.1|3705.1|3711.8|3702.8|0
1702545300000|2023-12-14 09:15:00|3709.5|3703.5|3707|3701|3711.5|3705.5|3705|3699|73
1702545600000|2023-12-14 09:20:00|3707.5|3701.5|3708|3702|3711.5|3705.5|3705|3699|67
1702545900000|2023-12-14 09:25:00|3707.5|3701.5|3709|3703|3709.5|3703.5|3707.5|3701.5|8
1702546200000|2023-12-14 09:30:00|3708.5|3702.5|3707.5|3701.5|3711.5|3705.5|3707.5|3701.5|18
1702546500000|2023-12-14 09:35:00|3708|3702|3707.5|3701.5|3710.5|3704.5|3707|3701|24
1702546800000|2023-12-14 09:40:00|3707|3701|3708|3702|3708.5|3702.5|3705.5|3699.5|22
1702547100000|2023-12-14 09:45:00|3707.5|3701.5|3711|3705|3712|3706|3707.5|3701.5|11
1702547400000|2023-12-14 09:50:00|3710.5|3704.5|3713|3707|3713.5|3707.5|3709.5|3703.5|4
1702547700000|2023-12-14 09:55:00|3712.5|3706.5|3717|3711|3717.5|3711.5|3712.5|3706.5|55
1702548000000|2023-12-14 10:00:00|3716.5|3710.5|3713|3707|3716.5|3710.5|3710.5|3704.5|14
1702548300000|2023-12-14 10:05:00|3712.5|3706.5|3711.5|3705.5|3712.5|3706.5|3710.5|3704.5|13
1702548600000|2023-12-14 10:10:00|3712|3706|3716|3710|3717.5|3711.5|3711.5|3705.5|4
1702548900000|2023-12-14 10:15:00|3717|3709|3715|3708|3718|3710|3714|3707|9
1702549200000|2023-12-14 10:20:00|3716|3707|3716|3709|3717|3710|3715|3707|6
1702549500000|2023-12-14 10:25:00|3715|3708|3717|3710|3718|3711|3715|3708|9
1702549800000|2023-12-14 10:30:00|3718|3709|3719|3711|3720|3712|3717|3709|15
1702550100000|2023-12-14 10:35:00|3718|3712|3721|3714|3722|3714|3718|3711|24
1702550400000|2023-12-14 10:40:00|3722|3715|3722|3715|3723|3716|3722|3715|1
1702550700000|2023-12-14 10:45:00|3721|3714|3720|3713|3722|3714|3720|3713|14
1702551000000|2023-12-14 10:50:00|3719|3712|3720|3713|3721|3714|3718|3711|68
1702551300000|2023-12-14 10:55:00|3719|3712|3718|3711|3720|3713|3718|3711|2
1702551600000|2023-12-14 11:00:00|3717|3710|3716|3709|3718|3710|3716|3708|26
1702551900000|2023-12-14 11:05:00||3708||3709||3709||3708|2
1702552200000|2023-12-14 11:10:00|3717|3710|3719|3711|3719|3711|3717|3709|5
1702552500000|2023-12-14 11:15:00|3718|3712|3717|3709|3719|3712|3717|3709|5
1702552800000|2023-12-14 11:20:00|3718|3710|3717|3710|3718|3710|3717|3709|0
1702553100000|2023-12-14 11:25:00|3718|3709|3717|3710|3718|3710|3716|3709|12
1702553400000|2023-12-14 11:30:00|3718|3709|3716|3708|3718|3710|3716|3708|7
1702553700000|2023-12-14 11:35:00|3715|3709|3716|3709|3716|3709|3715|3708|4
1702554000000|2023-12-14 11:40:00|3717|3710|3717|3709|3718|3711|3716|3709|10
1702554300000|2023-12-14 11:45:00|3716|3710|3717|3709|3718|3710|3716|3709|2
1702554600000|2023-12-14 11:50:00|3716|3710|3716|3708|3717|3710|3715|3707|17
1702554900000|2023-12-14 11:55:00|3717|3709|3716|3708|3717|3710|3715|3708|16
1702555200000|2023-12-14 12:00:00|3717|3709|3719|3712|3719|3712|3716|3708|8
1702555500000|2023-12-14 12:05:00|3718|3711|3718|3710|3720|3713|3717|3710|11
1702555800000|2023-12-14 12:10:00|3717|3711|3718|3710|3719|3711|3717|3710|6
1702556100000|2023-12-14 12:15:00|3719|3711|3720|3712|3721|3713|3718|3710|3
1702556400000|2023-12-14 12:20:00|3721|3713|3721|3714|3722|3715|3720|3712|5
1702556700000|2023-12-14 12:25:00|3722|3713|3720|3712|3722|3715|3719|3712|14
1702557000000|2023-12-14 12:30:00|3719|3713|3720|3712|3721|3714|3719|3712|2
1702557300000|2023-12-14 12:35:00|3721|3713|3720|3713|3721|3714|3719|3712|9
1702557600000|2023-12-14 12:40:00|3719|3712|3719|3712|3720|3713|3719|3711|3
1702557900000|2023-12-14 12:45:00|3720|3711|3721|3714|3721|3714|3719|3711|8
1702558200000|2023-12-14 12:50:00|3722|3713|3722|3715|3722|3715|3721|3713|2
1702558500000|2023-12-14 12:55:00|3721|3714|3720|3713|3722|3715|3720|3713|16
1702558800000|2023-12-14 13:00:00|3721|3714|3720|3712|3721|3714|3720|3712|8
1702559100000|2023-12-14 13:05:00|3719|3711|3718|3710|3719|3712|3716|3708|8
1702559400000|2023-12-14 13:10:00|3719|3711|3720|3711|3720|3713|3718|3710|6
1702559700000|2023-12-14 13:15:00|3719|3708|3718|3710|3722|3714|3716|3708|10
1702560000000|2023-12-14 13:20:00|3719|3711|3720|3713|3721|3713|3718|3710|11
1702560300000|2023-12-14 13:25:00|3721|3712|3722|3714|3726|3718|3720|3712|29
1702560600000|2023-12-14 13:30:00|3721|3713|3722|3714|3724|3717|3721|3713|91
1702560900000|2023-12-14 13:35:00|3721|3713|3725|3717|3725|3717|3720|3713|19
1702561200000|2023-12-14 13:40:00|3724|3716|3732|3725|3734|3726|3724|3716|114
1702561500000|2023-12-14 13:45:00|3733|3724|3733|3725|3734|3726|3730|3722|58
1702561800000|2023-12-14 13:50:00|3732|3726|3733|3726|3733|3726|3728|3721|58
1702562100000|2023-12-14 13:55:00|3732|3725|3730.5|3724.5|3734|3727|3730.5|3724|98
1702562400000|2023-12-14 14:00:00|3730|3724|3733|3727|3734|3728|3729.5|3723.5|24
1702562700000|2023-12-14 14:05:00|3733.5|3727.5|3734|3728|3736.5|3730.5|3733|3727|72
1702563000000|2023-12-14 14:10:00|3734.5|3728.5|3736|3730|3736.5|3730.5|3732.5|3726.5|33
1702563300000|2023-12-14 14:15:00|3735.5|3729.5|3733|3727|3736|3730|3732.5|3726.5|44
1702563600000|2023-12-14 14:20:00|3732.5|3726.5|3727.5|3721.5|3733|3727|3727|3721|47
1702563900000|2023-12-14 14:25:00|3728.5|3722.5|3730.5|3724.5|3730.5|3724.5|3727.5|3721.5|38
1702564200000|2023-12-14 14:30:00|3730|3724|3753.5|3747.5|3753.5|3747.5|3729.5|3723.5|644
1702564500000|2023-12-14 14:35:00|3752.5|3746.5|3768.5|3762.5|3768.5|3762.5|3751.5|3745.5|999
1702564800000|2023-12-14 14:40:00|3768|3762|3778.5|3772.5|3779.5|3773.5|3767.5|3761.5|858
1702565100000|2023-12-14 14:45:00|3778|3772|3778.5|3772.5|3787.5|3781.5|3774.5|3768.5|873
1702565400000|2023-12-14 14:50:00|3778|3772|3788.5|3782.5|3789.5|3783.5|3776.5|3770.5|384
1702565700000|2023-12-14 14:55:00|3789|3783|3793.5|3787.5|3795.5|3789.5|3785|3779|358
1702566000000|2023-12-14 15:00:00|3793|3787|3781|3775|3797.5|3791.5|3780.5|3774.5|401
1702566300000|2023-12-14 15:05:00|3780.5|3774.5|3776.5|3770.5|3780.5|3774.5|3772|3766|390
1702566600000|2023-12-14 15:10:00|3777|3771|3773|3767|3780.5|3774.5|3772.5|3766.5|201
1702566900000|2023-12-14 15:15:00|3773.5|3767.5|3767.5|3761.5|3774.5|3768.5|3767.5|3761.5|115
1702567200000|2023-12-14 15:20:00|3768|3762|3768.5|3762.5|3769.5|3763.5|3762.5|3756.5|185
1702567500000|2023-12-14 15:25:00|3769|3763|3770|3764|3772.5|3766.5|3766.5|3760.5|89
1702567800000|2023-12-14 15:30:00|3770.5|3764.5|3777|3771|3777.5|3771.5|3768.5|3762.5|114
1702568100000|2023-12-14 15:35:00|3776.5|3770.5|3776.5|3770.5|3778|3772|3772|3766|50
1702568400000|2023-12-14 15:40:00|3777|3771|3773.5|3767.5|3777.5|3771.5|3772.5|3766.5|197
1702568700000|2023-12-14 15:45:00|3774|3768|3778.5|3772.5|3778.5|3772.5|3773.5|3767.5|53
1702569000000|2023-12-14 15:50:00|3778|3772|3778.5|3772.5|3779.5|3773.5|3777.5|3771.5|33
1702569300000|2023-12-14 15:55:00|3779|3773|3779.5|3773.5|3780.5|3774.5|3776|3770|56
1702569600000|2023-12-14 16:00:00|3779|3773|3782.5|3776.5|3783|3777|3778.5|3772.5|205
1702569900000|2023-12-14 16:05:00|3783|3777|3785.5|3779.5|3785.5|3779.5|3782.5|3776.5|276
1702570200000|2023-12-14 16:10:00|3786|3780|3789.5|3783.5|3791.5|3785.5|3785.5|3779.5|112
1702570500000|2023-12-14 16:15:00|3789|3783|3786.5|3780.5|3789.5|3783.5|3784.5|3778.5|117
1702570800000|2023-12-14 16:20:00|3786|3780|3788|3782|3788.5|3782.5|3785.5|3779.5|52
1702571100000|2023-12-14 16:25:00|3788.5|3782.5|3791.5|3785.5|3791.5|3785.5|3787|3781|36
1702571400000|2023-12-14 16:30:00|3791|3785|3786.5|3780.5|3791.5|3785.5|3785.5|3779.5|32
1702571700000|2023-12-14 16:35:00|3787|3781|3781.5|3775.5|3788|3782|3780|3774|66
1702572000000|2023-12-14 16:40:00|3782|3776|3776.5|3770.5|3783.5|3777.5|3775.5|3769.5|51
1702572300000|2023-12-14 16:45:00|3776|3770|3779|3773|3780.5|3774.5|3774.5|3768.5|35
1702572600000|2023-12-14 16:50:00|3779.5|3773.5|3784|3778|3784|3778|3779.5|3773.5|26
1702572900000|2023-12-14 16:55:00|3783.5|3777.5|3784|3778|3785.5|3779.5|3782.5|3776.5|31
1702573200000|2023-12-14 17:00:00|3784.5|3778.5|3786.5|3780.5|3788.5|3782.5|3782.5|3776.5|29
1702573500000|2023-12-14 17:05:00|3785.5|3779.5|3788|3782|3788.5|3782.5|3785.5|3779.5|17
1702573800000|2023-12-14 17:10:00|3788.5|3782.5|3789.5|3783.5|3789.5|3783.5|3786|3780|42
1702574100000|2023-12-14 17:15:00|3790|3784|3788.5|3782.5|3790.5|3784.5|3788.5|3782.5|12
1702574400000|2023-12-14 17:20:00|3789|3783|3785.5|3779.5|3789.5|3783.5|3784.5|3778.5|28
1702574700000|2023-12-14 17:25:00|3786|3780|3786.5|3780.5|3787.5|3781.5|3785.5|3779.5|25
1702575000000|2023-12-14 17:30:00|3786|3780|3789|3783|3789.5|3783.5|3786|3780|39
1702575300000|2023-12-14 17:35:00|3788.5|3782.5|3788.5|3782.5|3789|3783|3786.5|3780.5|17
1702575600000|2023-12-14 17:40:00|3789|3783|3789.5|3783.5|3790.5|3784.5|3789|3783|24
1702575900000|2023-12-14 17:45:00|3790|3784|3791.5|3785.5|3792.5|3786.5|3789.5|3783.5|18
1702576200000|2023-12-14 17:50:00|3792|3786|3789.5|3783.5|3792.5|3786.5|3788.5|3782.5|25
1702576500000|2023-12-14 17:55:00|3788.5|3782.5|3785|3779|3788.5|3782.5|3784|3778|19
1702576800000|2023-12-14 18:00:00|3784.5|3778.5|3780|3774|3785|3779|3779.5|3773.5|34
1702577100000|2023-12-14 18:05:00|3780.5|3774.5|3779.5|3773.5|3780.5|3774.5|3778.5|3772.5|27
1702577400000|2023-12-14 18:10:00|3780.5|3774.5|3782.5|3776.5|3783.5|3777.5|3780|3774|16
1702577700000|2023-12-14 18:15:00|3782|3776|3782.5|3776.5|3783.5|3777.5|3781.5|3775.5|6
1702578000000|2023-12-14 18:20:00|3783|3777|3779.5|3773.5|3783|3777|3779.5|3773.5|16
1702578300000|2023-12-14 18:25:00|3780|3774|3778|3772|3781.5|3775.5|3777.5|3771.5|38
1702578600000|2023-12-14 18:30:00|3777.5|3771.5|3777.5|3771.5|3779.5|3773.5|3776.5|3770.5|24
1702578900000|2023-12-14 18:35:00|3777|3771|3775|3769|3777|3771|3772.5|3766.5|63
1702579200000|2023-12-14 18:40:00|3775.5|3769.5|3775.5|3769.5|3777.5|3771.5|3774.5|3768.5|49
1702579500000|2023-12-14 18:45:00|3776|3770|3775.5|3769.5|3776.5|3770.5|3773.5|3767.5|35
1702579800000|2023-12-14 18:50:00|3775|3769|3767.5|3761.5|3775|3769|3767.5|3761.5|66
1702580100000|2023-12-14 18:55:00|3768|3762|3770|3761|3771.5|3765.5|3767.5|3761|152
1702580400000|2023-12-14 19:00:00|3770.1|3761.1|3773|3764|3773.4|3764.4|3770.1|3761.1|0
1702580700000|2023-12-14 19:05:00|3773.1|3764.1|3773|3764|3773.9|3764.9|3772.9|3763.9|0
1702581000000|2023-12-14 19:10:00|3772.9|3763.9|3776.1|3767.1|3776.3|3767.3|3772.7|3763.7|0
1702581300000|2023-12-14 19:15:00|3776.2|3767.2|3778|3769|3778.4|3769.4|3776|3767|0
1702581600000|2023-12-14 19:20:00|3778.7|3769.7|3775.2|3766.2|3779.3|3770.3|3774.9|3765.9|0
1702581900000|2023-12-14 19:25:00|3775.3|3766.3|3776.5|3767.5|3777.1|3768.1|3775.2|3766.2|0
1702582200000|2023-12-14 19:30:00|3777.2|3768.2|3776.7|3767.7|3777.4|3768.4|3776.3|3767.3|0
1702582500000|2023-12-14 19:35:00|3776.6|3767.6|3775|3766|3777.3|3768.3|3774.4|3765.4|0
1702582800000|2023-12-14 19:40:00|3774.9|3765.9|3776.6|3767.6|3776.7|3767.7|3774.8|3765.8|0
1702583100000|2023-12-14 19:45:00|3776.7|3767.7|3775.6|3766.6|3776.7|3767.7|3775.4|3766.4|0
1702583400000|2023-12-14 19:50:00|3775.7|3766.7|3774.1|3765.1|3775.7|3766.7|3774.1|3765.1|0
1702583700000|2023-12-14 19:55:00|3774.2|3765.2|3776.4|3767.4|3776.5|3767.5|3774.2|3765.2|0
1702584000000|2023-12-14 20:00:00|3776.5|3767.5|3778.1|3769.1|3778.5|3769.5|3776.4|3767.4|0
1702584300000|2023-12-14 20:05:00|3778.2|3769.2|3779.7|3770.7|3779.8|3770.8|3777.4|3768.4|0
1702584600000|2023-12-14 20:10:00|3780.3|3771.3|3782.9|3773.9|3785|3776|3780.3|3771.3|0
1702584900000|2023-12-14 20:15:00|3782.8|3773.8|3782.6|3773.6|3782.8|3773.8|3782.1|3773.1|0
1702585200000|2023-12-14 20:20:00|3782.5|3773.5|3785.3|3776.3|3785.4|3776.4|3782.4|3773.4|0
1702585500000|2023-12-14 20:25:00|3785.4|3776.4|3785|3776|3786|3777|3785|3776|0
1702585800000|2023-12-14 20:30:00|3785.1|3776.1|3783.6|3774.6|3785.9|3776.9|3783.6|3774.6|0
1702586100000|2023-12-14 20:35:00|3783.5|3774.5|3785.9|3776.9|3786.4|3777.4|3783.3|3774.3|0
1702586400000|2023-12-14 20:40:00|3786|3777|3783.8|3774.8|3786|3777|3783.1|3774.1|0
1702586700000|2023-12-14 20:45:00|3783.9|3774.9|3783.1|3774.1|3785.1|3776.1|3782.3|3773.3|0
1702587000000|2023-12-14 20:50:00|3783.2|3774.2|3783.3|3774.3|3785|3776|3783.2|3774.2|0
1702587300000|2023-12-14 20:55:00|3783.4|3774.4|3784.7|3775.7|3786.8|3777.8|3782.4|3773.4|0
1702587600000|2023-12-14 21:00:00|3784.8|3775.8|3782.7|3773.7|3785.5|3776.5|3782.4|3773.4|0
1702587900000|2023-12-14 21:05:00|3782.6|3773.6|3782|3773|3782.8|3773.8|3781.9|3772.9|0
1702588200000|2023-12-14 21:10:00|3782.1|3773.1|3781.4|3772.4|3782.4|3773.4|3781.4|3772.4|0
1702588500000|2023-12-14 21:15:00|3781.5|3772.5|3781.7|3772.7|3782|3773|3781.4|3772.4|0
1702588800000|2023-12-14 21:20:00|3781.6|3772.6|3781.4|3772.4|3781.6|3772.6|3780.6|3771.6|0
1702589100000|2023-12-14 21:25:00|3781.2|3772.2|3780.4|3771.4|3781.2|3772.2|3780.4|3771.4|0
1702589400000|2023-12-14 21:30:00|3780.6|3771.6|3780.6|3771.6|3780.9|3771.9|3780.4|3771.4|0
1702589700000|2023-12-14 21:35:00|3780.7|3771.7|3780.6|3771.6|3780.7|3771.7|3780.3|3771.3|0
1702590000000|2023-12-14 21:40:00|3780.7|3771.7|3781.1|3772.1|3781.2|3772.2|3780.6|3771.6|0
1702590300000|2023-12-14 21:45:00|3780.9|3771.9|3781.4|3772.4|3781.4|3772.4|3780.7|3771.7|0
1702590600000|2023-12-14 21:50:00|3781.3|3772.3|3781.2|3772.2|3781.6|3772.6|3781.2|3772.2|0
1702590900000|2023-12-14 21:55:00|3781.1|3772.1|3780.6|3771.6|3781.4|3772.4|3780.3|3771.3|0
1702591200000|2023-12-14 22:00:00|3780.9|3771.9|3780.4|3771.4|3780.9|3771.9|3780.3|3771.3|0
1702591500000|2023-12-14 22:05:00|3780.5|3771.5|3780.9|3771.9|3780.9|3771.9|3780.4|3771.4|0
1702591800000|2023-12-14 22:10:00|3780.5|3771.5|3780.8|3771.8|3780.9|3771.9|3780.3|3771.3|0
1702592100000|2023-12-14 22:15:00|3780.6|3771.6|3781.1|3772.1|3781.1|3772.1|3780.6|3771.6|0
1702592400000|2023-12-14 22:20:00|3781|3772|3780.6|3771.6|3781.1|3772.1|3780.4|3771.4|0
1702592700000|2023-12-14 22:25:00|3780.7|3771.7|3780.3|3771.3|3780.7|3771.7|3780.2|3771.2|0
1702593000000|2023-12-14 22:30:00|3780.2|3771.2|3780.2|3771.2|3780.2|3771.2|3780.2|3771.2|0
1702593300000|2023-12-14 22:35:00|3780.1|3771.1|3780.1|3771.1|3780.1|3771.1|3780.1|3771.1|0
1702593600000|2023-12-14 22:40:00|3780.2|3771.2|3780.1|3771.1|3780.3|3771.3|3780.1|3771.1|0
1702593900000|2023-12-14 22:45:00|3780.2|3771.2|3780|3771|3780.3|3771.3|3780|3771|0
1702594200000|2023-12-14 22:50:00|3780.3|3771.3|3780.2|3771.2|3780.4|3771.4|3780|3771|0
1702594500000|2023-12-14 22:55:00|3780.1|3771.1|3780.1|3771.1|3780.2|3771.2|3780.1|3771.1|0
1702594800000|2023-12-14 23:00:00|3779.9|3770.9|3779.6|3770.6|3781.1|3772.1|3779.5|3770.5|0
1702595100000|2023-12-14 23:05:00|3779.8|3770.8|3779|3770|3780.1|3771.1|3778.8|3769.8|0
1702595400000|2023-12-14 23:10:00|3779.1|3770.1|3779.8|3770.8|3779.8|3770.8|3779.1|3770.1|0
1702595700000|2023-12-14 23:15:00|3780|3771|3780.9|3771.9|3780.9|3771.9|3780|3771|0
1702596000000|2023-12-14 23:20:00|3781|3772|3781.2|3772.2|3781.4|3772.4|3780.9|3771.9|0
1702596300000|2023-12-14 23:25:00|3781.3|3772.3|3782|3773|3782.4|3773.4|3781.3|3772.3|0
1702596600000|2023-12-14 23:30:00|3782.2|3773.2|3783.2|3774.2|3783.2|3774.2|3781.9|3772.9|0
1702596900000|2023-12-14 23:35:00|3783.5|3774.5|3783|3774|3783.6|3774.6|3782.9|3773.9|0
1702597200000|2023-12-14 23:40:00|3783.2|3774.2|3783.4|3774.4|3783.8|3774.8|3783.1|3774.1|0
1702597500000|2023-12-14 23:45:00|3783.5|3774.5|3783.6|3774.6|3783.9|3774.9|3783.4|3774.4|0
1702597800000|2023-12-14 23:50:00|3783.8|3774.8|3783.7|3774.7|3784.1|3775.1|3783.7|3774.7|0
1702598100000|2023-12-14 23:55:00|3783.6|3774.6|3783.6|3774.6|3783.7|3774.7|3783.4|3774.4|0
1702598400000|2023-12-15 00:00:00|3783.5|3774.5|3784.7|3775.7|3784.8|3775.8|3783.5|3774.5|0
1702598700000|2023-12-15 00:05:00|3784.8|3775.8|3785|3776|3785|3776|3784.5|3775.5|0
1702599000000|2023-12-15 00:10:00|3785.1|3776.1|3786.7|3777.7|3786.7|3777.7|3785|3776|0
1702599300000|2023-12-15 00:15:00|3786.6|3777.6|3786.2|3777.2|3787.2|3778.2|3786|3777|0
1702599600000|2023-12-15 00:20:00|3786.1|3777.1|3786.3|3777.3|3786.4|3777.4|3785.7|3776.7|0
1702599900000|2023-12-15 00:25:00|3786.4|3777.4|3785.9|3776.9|3786.5|3777.5|3785.9|3776.9|0
1702600200000|2023-12-15 00:30:00|3786.1|3777.1|3786.3|3777.3|3786.6|3777.6|3785.9|3776.9|0
1702600500000|2023-12-15 00:35:00|3786.2|3777.2|3786.4|3777.4|3786.4|3777.4|3785.8|3776.8|0
1702600800000|2023-12-15 00:40:00|3786.6|3777.6|3786.9|3777.9|3787.4|3778.4|3786.6|3777.6|0
1702601100000|2023-12-15 00:45:00|3786.8|3777.8|3786.2|3777.2|3786.9|3777.9|3786.1|3777.1|0
1702601400000|2023-12-15 00:50:00|3786.3|3777.3|3786.2|3777.2|3786.6|3777.6|3786|3777|0
1702601700000|2023-12-15 00:55:00|3786.3|3777.3|3786.5|3777.5|3786.8|3777.8|3786|3777|0
1702602000000|2023-12-15 01:00:00|3786.6|3777.6|3785.9|3776.9|3786.8|3777.8|3785.5|3776.5|0
1702602300000|2023-12-15 01:05:00|3785.7|3776.7|3784.5|3775.5|3785.9|3776.9|3784.1|3775.1|0
1702602600000|2023-12-15 01:10:00|3784.4|3775.4|3785.1|3776.1|3785.7|3776.7|3784.2|3775.2|0
1702602900000|2023-12-15 01:15:00|3781.7|3777.7|3764.2|3760.2|3782.2|3778.2|3762.7|3758.7|1131
1702603200000|2023-12-15 01:20:00|3763.7|3759.7|3766.7|3762.7|3767.7|3763.7|3758.7|3754.7|673
1702603500000|2023-12-15 01:25:00|3766.2|3762.2|3764.7|3760.7|3766.2|3762.2|3758.7|3754.7|736
1702603800000|2023-12-15 01:30:00|3765.2|3761.2|3767.2|3763.2|3776.7|3772.7|3754.7|3750.7|5898
1702604100000|2023-12-15 01:35:00|3766.7|3762.7|3765.2|3761.2|3769.7|3765.7|3749.7|3745.7|3103
1702604400000|2023-12-15 01:40:00|3764.7|3760.7|3763.7|3759.7|3769.7|3765.7|3756.7|3752.7|2145
1702604700000|2023-12-15 01:45:00|3764.7|3760.7|3776.2|3772.2|3780.7|3776.7|3763.7|3759.7|4509
1702605000000|2023-12-15 01:50:00|3776.7|3772.7|3764.7|3760.7|3777.7|3773.7|3762.7|3758.7|1552
1702605300000|2023-12-15 01:55:00|3765.7|3761.7|3772.7|3768.7|3773.7|3769.7|3758.2|3754.2|1919
1702605600000|2023-12-15 02:00:00|3772.2|3768.2|3779.7|3775.7|3779.7|3775.7|3771.7|3767.7|1900
1702605900000|2023-12-15 02:05:00|3779.2|3775.2|3786.7|3782.7|3788.7|3784.7|3771.2|3767.2|1853
1702606200000|2023-12-15 02:10:00|3786.2|3782.2|3795.7|3791.7|3795.7|3791.7|3782.7|3778.7|3510
1702606500000|2023-12-15 02:15:00|3795.2|3791.2|3814.7|3810.7|3814.7|3810.7|3795.2|3791.2|3850
1702606800000|2023-12-15 02:20:00|3815.2|3811.2|3819.7|3815.7|3820.7|3816.7|3805.7|3801.7|3091
1702607100000|2023-12-15 02:25:00|3819.2|3815.2|3835.7|3831.7|3835.7|3831.7|3815.7|3811.7|2774
1702607400000|2023-12-15 02:30:00|3836.7|3832.7|3829.7|3825.7|3838.7|3834.7|3827.7|3823.7|3133
1702607700000|2023-12-15 02:35:00|3830.7|3826.7|3831.7|3827.7|3841.7|3837.7|3826.7|3822.7|1900
1702608000000|2023-12-15 02:40:00|3832.2|3828.2|3834.2|3830.2|3840.7|3836.7|3829.2|3825.2|2470
1702608300000|2023-12-15 02:45:00|3834.7|3830.7|3828.7|3824.7|3839.7|3835.7|3828.7|3824.7|1634
1702608600000|2023-12-15 02:50:00|3828.2|3824.2|3827.7|3823.7|3834.7|3830.7|3825.7|3821.7|1671
1702608900000|2023-12-15 02:55:00|3828.7|3824.7|3827.7|3823.7|3835.7|3831.7|3826.7|3822.7|3117
1702609200000|2023-12-15 03:00:00|3828.7|3824.7|3816.7|3812.7|3829.7|3825.7|3816.7|3812.7|1603
1702609500000|2023-12-15 03:05:00|3817.7|3813.7|3823.7|3819.7|3823.7|3819.7|3816.2|3812.2|831
1702609800000|2023-12-15 03:10:00|3822.7|3818.7|3822.7|3818.7|3828.7|3824.7|3819.7|3815.7|1258
1702610100000|2023-12-15 03:15:00|3823.7|3819.7|3829.7|3825.7|3831.7|3827.7|3822.7|3818.7|1216
1702610400000|2023-12-15 03:20:00|3830.7|3826.7|3836.7|3832.7|3837.2|3833.2|3824.7|3820.7|913
1702610700000|2023-12-15 03:25:00|3837.2|3833.2|3831.7|3827.7|3839.7|3835.7|3831.7|3827.7|968
1702611000000|2023-12-15 03:30:00|3832.7|3828.7|3837.7|3833.7|3839.7|3835.7|3831.7|3827.7|656
1702611300000|2023-12-15 03:35:00|3838.2|3834.2|3830.7|3826.7|3840.2|3836.2|3829.7|3825.7|536
1702611600000|2023-12-15 03:40:00|3831.2|3827.2|3831.7|3827.7|3834.7|3830.7|3829.7|3825.7|10346
1702611900000|2023-12-15 03:45:00|3832.2|3828.2|3835.2|3831.2|3836.7|3832.7|3831.7|3827.7|365
1702612200000|2023-12-15 03:50:00|3835.7|3831.7|3825.7|3821.7|3835.7|3831.7|3825.7|3821.7|2505
1702612500000|2023-12-15 03:55:00|3826.7|3822.7|3828.7|3824.7|3828.7|3824.7|3824.7|3820.7|288
1702612800000|2023-12-15 04:00:00|3831.4|3822.4|3832.1|3823.1|3832.1|3823.1|3830.8|3821.8|3
1702613100000|2023-12-15 04:05:00|3832|3823|3832.1|3823.1|3832.2|3823.2|3831.9|3822.9|0
1702613400000|2023-12-15 04:10:00|3832.2|3823.2|3832.5|3823.5|3832.6|3823.6|3832.2|3823.2|0
1702613700000|2023-12-15 04:15:00|3832.4|3823.4|3832.4|3823.4|3832.5|3823.5|3832.1|3823.1|0
1702614000000|2023-12-15 04:20:00|3832.5|3823.5|3832.4|3823.4|3832.5|3823.5|3832.2|3823.2|0
1702614300000|2023-12-15 04:25:00|3832.3|3823.3|3832.5|3823.5|3832.7|3823.7|3832.2|3823.2|0
1702614600000|2023-12-15 04:30:00|3832.6|3823.6|3832.5|3823.5|3832.7|3823.7|3832.5|3823.5|0
1702614900000|2023-12-15 04:35:00|3832.7|3823.7|3832.5|3823.5|3832.7|3823.7|3832.5|3823.5|0
1702615200000|2023-12-15 04:40:00|3832.4|3823.4|3832.6|3823.6|3832.7|3823.7|3832.4|3823.4|0
1702615500000|2023-12-15 04:45:00|3832.7|3823.7|3832|3823|3832.7|3823.7|3832|3823|0
1702615800000|2023-12-15 04:50:00|3832.1|3823.1|3832.1|3823.1|3832.1|3823.1|3832|3823|0
1702616100000|2023-12-15 04:55:00|3832|3823|3832.5|3823.5|3832.5|3823.5|3832|3823|0
1702616400000|2023-12-15 05:00:00|3832.6|3823.6|3810.7|3806.7|3832.6|3824.7|3807.7|3803.7|3418
1702616700000|2023-12-15 05:05:00|3811.7|3807.7|3809.7|3805.7|3811.7|3807.7|3801.7|3797.7|1703
1702617000000|2023-12-15 05:10:00|3810.7|3806.7|3807.7|3803.7|3813.7|3809.7|3804.7|3800.7|756
1702617300000|2023-12-15 05:15:00|3808.7|3804.7|3800.7|3796.7|3811.7|3807.7|3800.2|3796.2|1084
1702617600000|2023-12-15 05:20:00|3799.7|3795.7|3797.7|3793.7|3799.7|3795.7|3789.7|3785.7|3207
1702617900000|2023-12-15 05:25:00|3797.2|3793.2|3787.7|3783.7|3797.7|3793.7|3785.2|3781.2|2817
1702618200000|2023-12-15 05:30:00|3788.7|3784.7|3783.7|3779.7|3793.7|3789.7|3782.7|3778.7|1654
1702618500000|2023-12-15 05:35:00|3784.2|3780.2|3780.7|3776.7|3784.7|3780.7|3776.7|3772.7|1280
1702618800000|2023-12-15 05:40:00|3781.7|3777.7|3787.7|3783.7|3792.7|3788.7|3779.7|3775.7|1106
1702619100000|2023-12-15 05:45:00|3788.7|3784.7|3782.2|3778.2|3789.7|3785.7|3781.7|3777.7|638
1702619400000|2023-12-15 05:50:00|3781.7|3777.7|3779.2|3775.2|3784.2|3780.2|3775.7|3771.7|978
1702619700000|2023-12-15 05:55:00|3779.7|3775.7|3779.2|3775.2|3784.7|3780.7|3778.7|3774.7|488
1702620000000|2023-12-15 06:00:00|3779.7|3775.7|3785.7|3781.7|3789.7|3785.7|3777.7|3773.7|1100
1702620300000|2023-12-15 06:05:00|3786.7|3782.7|3794.7|3790.7|3795.7|3791.7|3785.7|3781.7|888
1702620600000|2023-12-15 06:10:00|3795.2|3791.2|3791.7|3787.7|3795.7|3791.7|3788.7|3784.7|772
1702620900000|2023-12-15 06:15:00|3791.2|3787.2|3785.2|3781.2|3791.7|3787.7|3784.7|3780.7|723
1702621200000|2023-12-15 06:20:00|3785.7|3781.7|3781.7|3777.7|3789.2|3785.2|3781.2|3777.2|528
1702621500000|2023-12-15 06:25:00|3781.2|3777.2|3769.7|3765.7|3781.7|3777.7|3768.7|3764.7|1399
1702621800000|2023-12-15 06:30:00|3770.2|3766.2|3774.7|3770.7|3777.7|3773.7|3767.7|3763.7|1175
1702622100000|2023-12-15 06:35:00|3775.7|3771.7|3777.7|3773.7|3782.2|3778.2|3774.7|3770.7|1087
1702622400000|2023-12-15 06:40:00|3778.2|3774.2|3774.7|3770.7|3778.7|3774.7|3771.7|3767.7|561
1702622700000|2023-12-15 06:45:00|3775.2|3771.2|3776.7|3772.7|3779.7|3775.7|3772.7|3768.7|769
1702623000000|2023-12-15 06:50:00|3777.2|3773.2|3783.7|3779.7|3784.7|3780.7|3776.7|3772.7|762
1702623300000|2023-12-15 06:55:00|3784.7|3780.7|3782.7|3778.7|3787.7|3783.7|3781.7|3777.7|727
1702623600000|2023-12-15 07:00:00|3783.2|3779.2|3782.7|3778.7|3788.7|3784.7|3780.7|3776.7|563
1702623900000|2023-12-15 07:05:00|3782.2|3778.2|3779.7|3775.7|3784.7|3780.7|3779.2|3775.2|480
1702624200000|2023-12-15 07:10:00|3780.2|3776.2|3783.7|3779.7|3783.7|3779.7|3778.7|3774.7|557
1702624500000|2023-12-15 07:15:00|3784.2|3780.2|3780.7|3776.7|3785.7|3781.7|3779.7|3775.7|449
1702624800000|2023-12-15 07:20:00|3779.7|3775.7|3776.7|3772.7|3780.7|3776.7|3775.7|3771.7|491
1702625100000|2023-12-15 07:25:00|3777.7|3773.7|3786.7|3782.7|3787.7|3783.7|3777.7|3773.7|519
1702625400000|2023-12-15 07:30:00|3787.2|3783.2|3789.7|3785.7|3789.7|3785.7|3784.7|3780.7|635
1702625700000|2023-12-15 07:35:00|3789.2|3785.2|3787.7|3783.7|3790.7|3786.7|3785.7|3781.7|921
1702626000000|2023-12-15 07:40:00|3787.2|3783.2|3793.7|3789.7|3794.7|3790.7|3786.7|3782.7|1016
1702626300000|2023-12-15 07:45:00|3794.7|3790.7|3793.7|3789.7|3796.7|3792.7|3791.7|3787.7|2407
1702626600000|2023-12-15 07:50:00|3793.2|3789.2|3791.7|3787.7|3793.7|3789.7|3788.7|3784.7|1413
1702626900000|2023-12-15 07:55:00|3791.2|3787.2|3786.2|3782.2|3791.7|3787.7|3785.7|3781.7|1248
1702627200000|2023-12-15 08:00:00|3785.7|3781.7|3782.7|3778.7|3788.7|3784.7|3781.7|3777.7|1936
1702627500000|2023-12-15 08:05:00|3783.2|3779.2|3781.7|3777.7|3786.2|3782.2|3778.7|3774.7|2628
1702627800000|2023-12-15 08:10:00|3782.2|3778.2|3782.7|3778.7|3784.7|3780.7|3781.7|3777.7|1060
1702628100000|2023-12-15 08:15:00|3781.7|3777.7|3783.7|3779.7|3785.7|3781.7|3779.7|3775.7|1476
1702628400000|2023-12-15 08:20:00|3782.7|3778.7|3781.7|3777.7|3782.7|3778.7|3779.7|3775.7|687
1702628700000|2023-12-15 08:25:00|3782.2|3778.2|3781.7|3777.7|3784.7|3780.7|3781.7|3777.7|624
1702629000000|2023-12-15 08:30:00|3786.3|3777.3|3786.9|3777.9|3787.4|3778.4|3786.2|3777.2|0
1702629300000|2023-12-15 08:35:00|3786.8|3777.8|3789.7|3780.7|3789.9|3780.9|3785.6|3776.6|0
1702629600000|2023-12-15 08:40:00|3789.8|3780.8|3790.7|3781.7|3791.2|3782.2|3789.7|3780.7|0
1702629900000|2023-12-15 08:45:00|3790.6|3781.6|3790|3781|3790.7|3781.7|3790|3781|0
1702630200000|2023-12-15 08:50:00|3790.1|3781.1|3791.7|3782.7|3791.7|3782.7|3789.9|3780.9|0
1702630500000|2023-12-15 08:55:00|3791.8|3782.8|3792|3783|3792.3|3783.3|3791.7|3782.7|0
1702630800000|2023-12-15 09:00:00|3791.9|3782.9|3790.5|3781.5|3792|3783|3790.3|3781.3|0
1702631100000|2023-12-15 09:05:00|3790.4|3781.4|3791.6|3782.6|3791.6|3782.6|3790.1|3781.1|0
1702631400000|2023-12-15 09:10:00|3791.5|3782.5|3794.3|3785.3|3794.3|3785.3|3791.4|3782.4|0
1702631700000|2023-12-15 09:15:00|3789.2|3783.2|3785.2|3779.2|3789.2|3783.2|3781.7|3775.7|165
1702632000000|2023-12-15 09:20:00|3784.7|3778.7|3785.7|3779.7|3785.7|3779.7|3783.7|3777.7|10
1702632300000|2023-12-15 09:25:00|3785.2|3779.2|3785.7|3779.7|3786.7|3780.7|3784.7|3778.7|21
1702632600000|2023-12-15 09:30:00|3785.2|3779.2|3782.7|3776.7|3785.2|3779.2|3781.7|3775.7|25
1702632900000|2023-12-15 09:35:00|3782.2|3776.2|3784.2|3778.2|3785.2|3779.2|3781.7|3775.7|11
1702633200000|2023-12-15 09:40:00|3783.7|3777.7|3783.2|3777.2|3784.2|3778.2|3781.7|3775.7|7
1702633500000|2023-12-15 09:45:00|3782.7|3776.7|3787.2|3781.2|3787.7|3781.7|3782.7|3776.7|6
1702633800000|2023-12-15 09:50:00|3787.7|3781.7|3786.2|3780.2|3788.7|3782.7|3785.7|3779.7|7
1702634100000|2023-12-15 09:55:00|3786.7|3780.7|3788.7|3782.7|3790.2|3784.2|3786.7|3780.7|69
1702634400000|2023-12-15 10:00:00|3788.2|3782.2|3792.2|3786.2|3793.2|3787.2|3787.7|3781.7|37
1702634700000|2023-12-15 10:05:00|3792.7|3786.7|3793.2|3787.2|3794.7|3788.7|3789.2|3783.2|31
1702635000000|2023-12-15 10:10:00|3793.7|3787.7|3790.2|3784.2|3793.7|3787.7|3789.7|3783.7|26
1702635300000|2023-12-15 10:15:00|3791.2|3783.2|3790.2|3783.2|3791.2|3783.2|3788.2|3781.2|4
1702635600000|2023-12-15 10:20:00|3791.2|3782.2|3789.2|3782.2|3791.2|3784.2|3788.2|3780.2|184
1702635900000|2023-12-15 10:25:00|3788.2|3781.2|3789.2|3782.2|3790.2|3782.2|3788.2|3781.2|92
1702636200000|2023-12-15 10:30:00|3790.2|3783.2|3787.2|3780.2|3790.2|3783.2|3787.2|3780.2|40
1702636500000|2023-12-15 10:35:00|3788.2|3779.2|3786.2|3779.2|3788.2|3781.2|3786.2|3779.2|89
1702636800000|2023-12-15 10:40:00|3785.2|3778.2|3789.2|3782.2|3789.2|3782.2|3785.2|3778.2|166
1702637100000|2023-12-15 10:45:00|3788.2|3781.2|3792.2|3784.2|3792.2|3784.2|3788.2|3781.2|64
1702637400000|2023-12-15 10:50:00|3791.2|3785.2|3792.2|3785.2|3793.2|3786.2|3791.2|3783.2|55
1702637700000|2023-12-15 10:55:00|3791.2|3784.2|3792.2|3784.2|3793.2|3786.2|3791.2|3784.2|19
1702638000000|2023-12-15 11:00:00|3791.2|3785.2|3790.2|3783.2|3792.2|3785.2|3790.2|3782.2|3
1702638300000|2023-12-15 11:05:00|3791.2|3785.2|3793.2|3786.2|3793.2|3786.2|3791.2|3784.2|119
1702638600000|2023-12-15 11:10:00|3792.2|3785.2|3794.2|3787.2|3795.2|3788.2|3792.2|3785.2|26
1702638900000|2023-12-15 11:15:00|3793.2|3786.2|3794.2|3787.2|3794.2|3787.2|3793.2|3786.2|14
1702639200000|2023-12-15 11:20:00|3793.2|3786.2|3793.2|3786.2|3794.2|3787.2|3792.2|3785.2|7
1702639500000|2023-12-15 11:25:00|3794.2|3785.2|3792.2|3785.2|3794.2|3787.2|3792.2|3785.2|16
1702639800000|2023-12-15 11:30:00|3793.2|3786.2|3794.2|3786.2|3794.2|3787.2|3792.2|3785.2|25
1702640100000|2023-12-15 11:35:00|3793.2|3787.2|3793.2|3786.2|3793.2|3787.2|3792.2|3785.2|21
1702640400000|2023-12-15 11:40:00|3794.2|3788.2|3793.2|3786.2|3795.2|3788.2|3793.2|3786.2|19
1702640700000|2023-12-15 11:45:00|3794.2|3787.2|3797.2|3790.2|3798.2|3791.2|3794.2|3787.2|116
1702641000000|2023-12-15 11:50:00|3798.2|3791.2|3799.2|3792.2|3802.2|3794.2|3798.2|3791.2|125
1702641300000|2023-12-15 11:55:00|3798.2|3791.2|3799.2|3791.2|3799.2|3792.2|3798.2|3791.2|11
1702641600000|2023-12-15 12:00:00|3798.2|3792.2|3800.2|3793.2|3800.2|3793.2|3798.2|3791.2|15
1702641900000|2023-12-15 12:05:00|3799.2|3792.2|3799.2|3792.2|3800.2|3793.2|3798.2|3791.2|8
1702642200000|2023-12-15 12:10:00|3798.2|3791.2|3799.2|3792.2|3801.2|3794.2|3797.2|3790.2|51
1702642500000|2023-12-15 12:15:00|3798.2|3791.2|3801.2|3793.2|3802.2|3795.2|3798.2|3791.2|28
1702642800000|2023-12-15 12:20:00|3800.2|3794.2|3799.2|3791.2|3801.2|3794.2|3798.2|3791.2|18
1702643100000|2023-12-15 12:25:00|3798.2|3792.2|3799.2|3792.2|3800.2|3793.2|3798.2|3791.2|13
1702643400000|2023-12-15 12:30:00|3800.2|3791.2|3798.2|3791.2|3800.2|3792.2|3797.2|3790.2|23
1702643700000|2023-12-15 12:35:00|3799.2|3790.2|3801.2|3794.2|3801.2|3794.2|3799.2|3790.2|65
1702644000000|2023-12-15 12:40:00|3800.2|3793.2|3799.2|3792.2|3801.2|3793.2|3799.2|3792.2|15
1702644300000|2023-12-15 12:45:00|3800.2|3793.2|3801.2|3793.2|3802.2|3794.2|3799.2|3792.2|10
1702644600000|2023-12-15 12:50:00|3800.2|3792.2|3798.2|3791.2|3801.2|3793.2|3798.2|3791.2|38
1702644900000|2023-12-15 12:55:00|3799.2|3790.2|3801.2|3793.2|3801.2|3794.2|3799.2|3790.2|87
1702645200000|2023-12-15 13:00:00|3800.2|3794.2|3796.2|3789.2|3801.2|3794.2|3796.2|3789.2|177
1702645500000|2023-12-15 13:05:00|3797.2|3790.2|3797.2|3790.2|3800.2|3793.2|3796.2|3789.2|92
1702645800000|2023-12-15 13:10:00|3798.2|3791.2|3797.2|3790.2|3798.2|3791.2|3797.2|3790.2|34
1702646100000|2023-12-15 13:15:00|3796.2|3789.2|3795.2|3788.2|3796.2|3789.2|3795.2|3788.2|14
1702646400000|2023-12-15 13:20:00|3796.2|3789.2|3796.2|3789.2|3797.2|3790.2|3795.2|3787.2|36
1702646700000|2023-12-15 13:25:00|3797.2|3790.2|3799.2|3792.2|3799.2|3792.2|3797.2|3790.2|105
1702647000000|2023-12-15 13:30:00|3800.2|3793.2|3792.2|3785.2|3803.2|3795.2|3792.2|3784.2|92
1702647300000|2023-12-15 13:35:00|3793.2|3786.2|3782.2|3774.2|3794.2|3787.2|3780.2|3773.2|136
1702647600000|2023-12-15 13:40:00|3781.2|3773.2|3779.2|3771.2|3782.2|3775.2|3774.2|3767.2|149
1702647900000|2023-12-15 13:45:00|3780.2|3772.2|3784.2|3776.2|3784.2|3777.2|3779.2|3771.2|66
1702648200000|2023-12-15 13:50:00|3783.2|3777.2|3788.2|3780.2|3789.2|3781.2|3783.2|3776.2|55
1702648500000|2023-12-15 13:55:00|3789.2|3781.2|3784.2|3778.2|3789.2|3782.2|3784.2|3776.2|34
1702648800000|2023-12-15 14:00:00|3784.7|3778.7|3782.7|3776.7|3785.7|3779.7|3782.2|3776.2|71
1702649100000|2023-12-15 14:05:00|3783.2|3777.2|3784.7|3778.7|3785.7|3779.7|3781.7|3775.7|21
1702649400000|2023-12-15 14:10:00|3784.2|3778.2|3784.7|3778.7|3786.7|3780.7|3782.2|3776.2|52
1702649700000|2023-12-15 14:15:00|3784.2|3778.2|3787.7|3781.7|3788.7|3782.7|3784.2|3778.2|36
1702650000000|2023-12-15 14:20:00|3787.2|3781.2|3786.2|3780.2|3788.7|3782.7|3783.7|3777.7|13
1702650300000|2023-12-15 14:25:00|3785.7|3779.7|3784.7|3778.7|3786.7|3780.7|3783.7|3777.7|31
1702650600000|2023-12-15 14:30:00|3785.7|3779.7|3784.2|3778.2|3790.7|3784.7|3776.7|3770.7|519
1702650900000|2023-12-15 14:35:00|3783.7|3777.7|3768.7|3762.7|3783.7|3777.7|3767.2|3761.2|507
1702651200000|2023-12-15 14:40:00|3767.7|3761.7|3766.7|3760.7|3776.7|3770.7|3764.7|3758.7|508
1702651500000|2023-12-15 14:45:00|3767.2|3761.2|3774.2|3768.2|3776.2|3770.2|3764.7|3758.7|140
1702651800000|2023-12-15 14:50:00|3774.7|3768.7|3775.7|3769.7|3776.7|3770.7|3764.7|3758.7|107
1702652100000|2023-12-15 14:55:00|3775.2|3769.2|3780.7|3774.7|3780.7|3774.7|3773.2|3767.2|207
1702652400000|2023-12-15 15:00:00|3781.7|3775.7|3786.7|3780.7|3789.7|3783.7|3781.7|3775.7|281
1702652700000|2023-12-15 15:05:00|3787.2|3781.2|3790.7|3784.7|3792.7|3786.7|3783.7|3777.7|191
1702653000000|2023-12-15 15:10:00|3790.2|3784.2|3788.7|3782.7|3790.7|3784.7|3785.7|3779.7|56
1702653300000|2023-12-15 15:15:00|3788.2|3782.2|3789.7|3783.7|3792.7|3786.7|3787.7|3781.7|79
1702653600000|2023-12-15 15:20:00|3788.7|3782.7|3793.7|3787.7|3797.7|3791.7|3788.7|3782.7|185
1702653900000|2023-12-15 15:25:00|3794.7|3788.7|3800.7|3794.7|3800.7|3794.7|3794.2|3788.2|132
1702654200000|2023-12-15 15:30:00|3799.7|3793.7|3802.7|3796.7|3803.7|3797.7|3797.7|3791.7|139
1702654500000|2023-12-15 15:35:00|3802.2|3796.2|3801.7|3795.7|3802.7|3796.7|3799.7|3793.7|50
1702654800000|2023-12-15 15:40:00|3802.7|3796.7|3803.7|3797.7|3809.7|3803.7|3802.7|3796.7|101
1702655100000|2023-12-15 15:45:00|3804.2|3798.2|3802.7|3796.7|3804.7|3798.7|3799.7|3793.7|61
1702655400000|2023-12-15 15:50:00|3802.2|3796.2|3808.7|3802.7|3808.7|3802.7|3801.2|3795.2|44
1702655700000|2023-12-15 15:55:00|3809.2|3803.2|3808.7|3802.7|3812.7|3806.7|3806.7|3800.7|73
1702656000000|2023-12-15 16:00:00|3808.2|3802.2|3800.7|3794.7|3809.7|3803.7|3800.7|3794.7|99
1702656300000|2023-12-15 16:05:00|3800.2|3794.2|3796.7|3790.7|3800.2|3794.2|3794.7|3788.7|141
1702656600000|2023-12-15 16:10:00|3796.2|3790.2|3795.7|3789.7|3797.7|3791.7|3793.7|3787.7|30
1702656900000|2023-12-15 16:15:00|3795.2|3789.2|3793.2|3787.2|3795.7|3789.7|3791.7|3785.7|51
1702657200000|2023-12-15 16:20:00|3793.7|3787.7|3795.2|3789.2|3795.2|3789.2|3790.7|3784.7|18
1702657500000|2023-12-15 16:25:00|3794.7|3788.7|3800.7|3794.7|3802.2|3796.2|3794.7|3788.7|46
1702657800000|2023-12-15 16:30:00|3801.2|3795.2|3797.7|3791.7|3802.7|3796.7|3797.7|3791.7|37
1702658100000|2023-12-15 16:35:00|3798.2|3792.2|3794.7|3788.7|3798.7|3792.7|3793.7|3787.7|44
1702658400000|2023-12-15 16:40:00|3794.2|3788.2|3790.2|3784.2|3794.2|3788.2|3789.7|3783.7|30
1702658700000|2023-12-15 16:45:00|3789.7|3783.7|3786.7|3780.7|3789.7|3783.7|3785.7|3779.7|32
1702659000000|2023-12-15 16:50:00|3786.2|3780.2|3787.7|3781.7|3788.7|3782.7|3785.7|3779.7|37
1702659300000|2023-12-15 16:55:00|3787.2|3781.2|3787.2|3781.2|3789.7|3783.7|3786.7|3780.7|29
1702659600000|2023-12-15 17:00:00|3787.7|3781.7|3781.7|3775.7|3787.7|3781.7|3781.7|3775.7|33
1702659900000|2023-12-15 17:05:00|3782.2|3776.2|3784.7|3778.7|3785.2|3779.2|3781.2|3775.2|39
1702660200000|2023-12-15 17:10:00|3785.2|3779.2|3780.7|3774.7|3785.7|3779.7|3780.7|3774.7|29
1702660500000|2023-12-15 17:15:00|3781.2|3775.2|3783.7|3777.7|3783.7|3777.7|3780.7|3774.7|9
1702660800000|2023-12-15 17:20:00|3784.7|3778.7|3786.7|3780.7|3786.7|3780.7|3783.7|3777.7|20
1702661100000|2023-12-15 17:25:00|3787.2|3781.2|3783.7|3777.7|3788.2|3782.2|3783.7|3777.7|74
1702661400000|2023-12-15 17:30:00|3784.2|3778.2|3782.7|3776.7|3784.2|3778.2|3781.7|3775.7|21
1702661700000|2023-12-15 17:35:00|3781.7|3775.7|3780.7|3774.7|3781.7|3775.7|3779.2|3773.2|33
1702662000000|2023-12-15 17:40:00|3780.2|3774.2|3778.7|3772.7|3780.7|3774.7|3777.7|3771.7|27
1702662300000|2023-12-15 17:45:00|3778.2|3772.2|3774.7|3768.7|3778.2|3772.2|3773.2|3767.2|101
1702662600000|2023-12-15 17:50:00|3775.2|3769.2|3773.7|3767.7|3775.2|3769.2|3772.7|3766.7|85
1702662900000|2023-12-15 17:55:00|3772.7|3766.7|3771.7|3765.7|3773.7|3767.7|3771.2|3765.2|15
1702663200000|2023-12-15 18:00:00|3772.2|3766.2|3771.7|3765.7|3773.7|3767.7|3769.7|3763.7|107
1702663500000|2023-12-15 18:05:00|3772.2|3766.2|3771.7|3765.7|3774.7|3768.7|3770.7|3764.7|29
1702663800000|2023-12-15 18:10:00|3771.2|3765.2|3768.7|3762.7|3771.2|3765.2|3768.7|3762.7|56
1702664100000|2023-12-15 18:15:00|3769.2|3763.2|3769.7|3763.7|3770.7|3764.7|3768.7|3762.7|59
1702664400000|2023-12-15 18:20:00|3769.2|3763.2|3771.7|3765.7|3773.7|3767.7|3768.7|3762.7|17
1702664700000|2023-12-15 18:25:00|3772.2|3766.2|3774.7|3768.7|3775.7|3769.7|3770.7|3764.7|71
1702665000000|2023-12-15 18:30:00|3775.2|3769.2|3773.7|3767.7|3775.7|3769.7|3772.7|3766.7|18
1702665300000|2023-12-15 18:35:00|3773.2|3767.2|3769.7|3763.7|3773.7|3767.7|3767.7|3761.7|14
1702665600000|2023-12-15 18:40:00|3769.2|3763.2|3764.7|3758.7|3769.7|3763.7|3764.7|3758.7|49
1702665900000|2023-12-15 18:45:00|3765.7|3759.7|3765.7|3759.7|3766.7|3760.7|3764.7|3758.7|31
1702666200000|2023-12-15 18:50:00|3766.2|3760.2|3763.7|3757.7|3767.7|3761.7|3763.7|3757.7|29
1702666500000|2023-12-15 18:55:00|3764.7|3758.7|3763.6|3754.6|3765.7|3759.7|3761.7|3754.6|116
1702666800000|2023-12-15 19:00:00|3762.9|3753.9|3762.4|3753.4|3763.1|3754.1|3762|3753|0
1702667100000|2023-12-15 19:05:00|3762.3|3753.3|3764.2|3755.2|3764.4|3755.4|3761.3|3752.3|0
1702667400000|2023-12-15 19:10:00|3764.3|3755.3|3767.1|3758.1|3767.1|3758.1|3764|3755|0
1702667700000|2023-12-15 19:15:00|3767.2|3758.2|3767.5|3758.5|3768.3|3759.3|3767.1|3758.1|0
1702668000000|2023-12-15 19:20:00|3767.4|3758.4|3766.4|3757.4|3767.5|3758.5|3766.4|3757.4|0
1702668300000|2023-12-15 19:25:00|3766.3|3757.3|3764|3755|3766.3|3757.3|3764|3755|0
1702668600000|2023-12-15 19:30:00|3764.1|3755.1|3764.7|3755.7|3764.8|3755.8|3763.8|3754.8|0
1702668900000|2023-12-15 19:35:00|3764.8|3755.8|3764.3|3755.3|3766.5|3757.5|3764.3|3755.3|0
1702669200000|2023-12-15 19:40:00|3764.4|3755.4|3769.6|3760.6|3769.7|3760.7|3764.1|3755.1|0
1702669500000|2023-12-15 19:45:00|3769.7|3760.7|3767.9|3758.9|3769.7|3760.7|3767.9|3758.9|0
1702669800000|2023-12-15 19:50:00|3768|3759|3765.9|3756.9|3768|3759|3765.8|3756.8|0
1702670100000|2023-12-15 19:55:00|3765.8|3756.8|3765.2|3756.2|3765.9|3756.9|3764.7|3755.7|0
1702670400000|2023-12-15 20:00:00|3765.3|3756.3|3766.8|3757.8|3767|3758|3765.2|3756.2|0
1702670700000|2023-12-15 20:05:00|3766.7|3757.7|3766.3|3757.3|3766.8|3757.8|3765.1|3756.1|0
1702671000000|2023-12-15 20:10:00|3766.4|3757.4|3767.8|3758.8|3768|3759|3766.3|3757.3|0
1702671300000|2023-12-15 20:15:00|3767.7|3758.7|3768.1|3759.1|3768.2|3759.2|3767.7|3758.7|0
1702671600000|2023-12-15 20:20:00|3768|3759|3769|3760|3769|3760|3768|3759|0
1702671900000|2023-12-15 20:25:00|3769.1|3760.1|3771.1|3762.1|3771.2|3762.2|3769|3760|0
1702672200000|2023-12-15 20:30:00|3771|3762|3768.9|3759.9|3771.3|3762.3|3768.8|3759.8|0
1702672500000|2023-12-15 20:35:00|3768.8|3759.8|3766.7|3757.7|3768.9|3759.9|3766.4|3757.4|0
1702672800000|2023-12-15 20:40:00|3766.6|3757.6|3765.9|3756.9|3766.8|3757.8|3765.9|3756.9|0
1702673100000|2023-12-15 20:45:00|3766|3757|3765.1|3756.1|3766.7|3757.7|3765.1|3756.1|0
1702673400000|2023-12-15 20:50:00|3764.5|3755.5|3766.4|3757.4|3766.5|3757.5|3764.5|3755.5|0
1702673700000|2023-12-15 20:55:00|3766.3|3757.3|3761.7|3752.7|3766.4|3757.4|3761.6|3752.6|0
1702674000000|2023-12-15 21:00:00|3761.8|3752.8|3763.1|3754.1|3764.2|3755.2|3761.2|3752.2|0
1702674300000|2023-12-15 21:05:00|3762.8|3753.8|3764.1|3755.1|3764.2|3755.2|3762.2|3753.2|0
1702674600000|2023-12-15 21:10:00|3764.2|3755.2|3764.6|3755.6|3765.5|3756.5|3764.2|3755.2|0
1702674900000|2023-12-15 21:15:00|3764.7|3755.7|3764.4|3755.4|3765|3756|3763.9|3754.9|0
1702675200000|2023-12-15 21:20:00|3764.5|3755.5|3764.6|3755.6|3764.7|3755.7|3764.1|3755.1|0
1702675500000|2023-12-15 21:25:00|3764.7|3755.7|3764.9|3755.9|3765.1|3756.1|3764.6|3755.6|0
1702675800000|2023-12-15 21:30:00|3764.8|3755.8|3764.4|3755.4|3765.2|3756.2|3764.2|3755.2|0
1702676100000|2023-12-15 21:35:00|3764.3|3755.3|3764.1|3755.1|3764.6|3755.6|3763.8|3754.8|0
1702676400000|2023-12-15 21:40:00|3763.9|3754.9|3764.1|3755.1|3764.3|3755.3|3763.8|3754.8|0
1702676700000|2023-12-15 21:45:00|3763.9|3754.9|3763.9|3754.9|3764.1|3755.1|3763.8|3754.8|0
1702677000000|2023-12-15 21:50:00|3764.1|3755.1|3764.2|3755.2|3764.2|3755.2|3763.9|3754.9|0
1702677300000|2023-12-15 21:55:00|3764|3755|3763.4|3754.4|3764.1|3755.1|3763.2|3754.2|0
1702854000000|2023-12-17 23:00:00|3764.7|3755.7|3764.9|3755.9|3765.5|3756.5|3764.1|3755.1|0
1702854300000|2023-12-17 23:05:00|3765|3756|3765|3756|3765.2|3756.2|3764.6|3755.6|0
1702854600000|2023-12-17 23:10:00|3764.9|3755.9|3764.3|3755.3|3764.9|3755.9|3764.1|3755.1|0
1702854900000|2023-12-17 23:15:00|3764.2|3755.2|3764.3|3755.3|3764.3|3755.3|3764|3755|0
1702855200000|2023-12-17 23:20:00|3764.2|3755.2|3763.2|3754.2|3764.3|3755.3|3763.2|3754.2|0
1702855500000|2023-12-17 23:25:00|3763.3|3754.3|3763.4|3754.4|3763.7|3754.7|3763.1|3754.1|0
1702855800000|2023-12-17 23:30:00|3763.5|3754.5|3764.2|3755.2|3764.2|3755.2|3763.4|3754.4|0
1702856100000|2023-12-17 23:35:00|3764.3|3755.3|3764.7|3755.7|3765|3756|3764.3|3755.3|0
1702856400000|2023-12-17 23:40:00|3764.6|3755.6|3765.1|3756.1|3765.1|3756.1|3764.3|3755.3|0
1702856700000|2023-12-17 23:45:00|3765|3756|3765.3|3756.3|3765.4|3756.4|3764.8|3755.8|0
1702857000000|2023-12-17 23:50:00|3765.4|3756.4|3765.6|3756.6|3766.1|3757.1|3765.4|3756.4|0
1702857300000|2023-12-17 23:55:00|3765.7|3756.7|3766.5|3757.5|3766.5|3757.5|3765.6|3756.6|0
1702857600000|2023-12-18 00:00:00|3766.3|3757.3|3767.8|3758.8|3767.9|3758.9|3766.2|3757.2|0
1702857900000|2023-12-18 00:05:00|3767.9|3758.9|3770.8|3761.8|3771|3762|3767.4|3758.4|0
1702858200000|2023-12-18 00:10:00|3770.7|3761.7|3770.8|3761.8|3770.8|3761.8|3770.4|3761.4|0
1702858500000|2023-12-18 00:15:00|3770.9|3761.9|3770.4|3761.4|3771.1|3762.1|3770.4|3761.4|0
1702858800000|2023-12-18 00:20:00|3770.5|3761.5|3771.5|3762.5|3771.5|3762.5|3770.4|3761.4|0
1702859100000|2023-12-18 00:25:00|3771.3|3762.3|3771.3|3762.3|3771.6|3762.6|3770.9|3761.9|0
1702859400000|2023-12-18 00:30:00|3771.2|3762.2|3771|3762|3771.3|3762.3|3770.8|3761.8|0
1702859700000|2023-12-18 00:35:00|3770.9|3761.9|3771.4|3762.4|3771.7|3762.7|3770.4|3761.4|0
1702860000000|2023-12-18 00:40:00|3771.5|3762.5|3770.6|3761.6|3771.6|3762.6|3770.6|3761.6|0
1702860300000|2023-12-18 00:45:00|3770.5|3761.5|3770.2|3761.2|3770.5|3761.5|3769.8|3760.8|0
1702860600000|2023-12-18 00:50:00|3770.1|3761.1|3770|3761|3770.2|3761.2|3770|3761|0
1702860900000|2023-12-18 00:55:00|3770.1|3761.1|3770.3|3761.3|3770.5|3761.5|3770.1|3761.1|0
1702861200000|2023-12-18 01:00:00|3772.7|3763.7|3772.8|3763.8|3772.9|3763.9|3772.1|3763.1|0
1702861500000|2023-12-18 01:05:00|3772.7|3763.7|3771.9|3762.9|3772.7|3763.7|3771.9|3762.9|0
1702861800000|2023-12-18 01:10:00|3771.8|3762.8|3772.4|3763.4|3772.5|3763.5|3771.4|3762.4|0
1702862100000|2023-12-18 01:15:00|3770.3|3761.3|3752.7|3748.7|3770.3|3761.3|3738.7|3734.7|1330
1702862400000|2023-12-18 01:20:00|3753.2|3749.2|3754.7|3750.7|3760.7|3756.7|3753.2|3749.2|1362
1702862700000|2023-12-18 01:25:00|3754.2|3750.2|3754.7|3750.7|3758.2|3754.2|3750.7|3746.7|458
1702863000000|2023-12-18 01:30:00|3755.2|3751.2|3763.7|3759.7|3765.7|3761.7|3737.2|3733.2|4777
1702863300000|2023-12-18 01:35:00|3763.2|3759.2|3744.7|3740.7|3766.2|3762.2|3740.7|3736.7|2974
1702863600000|2023-12-18 01:40:00|3744.2|3740.2|3750.7|3746.7|3752.7|3748.7|3734.2|3730.2|2866
1702863900000|2023-12-18 01:45:00|3749.7|3745.7|3739.7|3735.7|3751.7|3747.7|3733.2|3729.2|2134
1702864200000|2023-12-18 01:50:00|3739.2|3735.2|3747.2|3743.2|3749.7|3745.7|3735.2|3731.2|1562
1702864500000|2023-12-18 01:55:00|3747.7|3743.7|3740.7|3736.7|3747.7|3743.7|3736.7|3732.7|1216
1702864800000|2023-12-18 02:00:00|3739.7|3735.7|3751.2|3747.2|3753.7|3749.7|3739.7|3735.7|1393
1702865100000|2023-12-18 02:05:00|3750.7|3746.7|3755.7|3751.7|3758.7|3754.7|3748.7|3744.7|1272
1702865400000|2023-12-18 02:10:00|3756.2|3752.2|3759.7|3755.7|3766.7|3762.7|3752.7|3748.7|3797
1702865700000|2023-12-18 02:15:00|3758.7|3754.7|3745.7|3741.7|3761.7|3757.7|3744.7|3740.7|1412
1702866000000|2023-12-18 02:20:00|3745.2|3741.2|3744.2|3740.2|3747.7|3743.7|3741.7|3737.7|2436
1702866300000|2023-12-18 02:25:00|3744.7|3740.7|3743.7|3739.7|3745.2|3741.2|3739.2|3735.2|1683
1702866600000|2023-12-18 02:30:00|3743.2|3739.2|3742.7|3738.7|3743.7|3739.7|3735.7|3731.7|1477
1702866900000|2023-12-18 02:35:00|3742.2|3738.2|3749.7|3745.7|3751.7|3747.7|3741.7|3737.7|875
1702867200000|2023-12-18 02:40:00|3748.7|3744.7|3742.7|3738.7|3751.7|3747.7|3740.7|3736.7|694
1702867500000|2023-12-18 02:45:00|3742.2|3738.2|3746.7|3742.7|3748.7|3744.7|3740.7|3736.7|531
1702867800000|2023-12-18 02:50:00|3745.7|3741.7|3742.7|3738.7|3748.7|3744.7|3740.7|3736.7|589
1702868100000|2023-12-18 02:55:00|3742.2|3738.2|3742.7|3738.7|3745.7|3741.7|3741.2|3737.2|583
1702868400000|2023-12-18 03:00:00|3743.2|3739.2|3743.7|3739.7|3746.7|3742.7|3739.7|3735.7|616
1702868700000|2023-12-18 03:05:00|3743.2|3739.2|3743.7|3739.7|3744.7|3740.7|3737.7|3733.7|717
1702869000000|2023-12-18 03:10:00|3744.7|3740.7|3746.7|3742.7|3751.2|3747.2|3744.7|3740.7|780
1702869300000|2023-12-18 03:15:00|3747.7|3743.7|3750.7|3746.7|3752.2|3748.2|3742.7|3738.7|821
1702869600000|2023-12-18 03:20:00|3751.2|3747.2|3752.7|3748.7|3753.7|3749.7|3749.2|3745.2|844
1702869900000|2023-12-18 03:25:00|3751.7|3747.7|3740.7|3736.7|3753.7|3749.7|3738.7|3734.7|1726
1702870200000|2023-12-18 03:30:00|3741.7|3737.7|3738.7|3734.7|3742.7|3738.7|3737.7|3733.7|1209
1702870500000|2023-12-18 03:35:00|3739.7|3735.7|3740.7|3736.7|3742.7|3738.7|3738.7|3734.7|421
1702870800000|2023-12-18 03:40:00|3740.2|3736.2|3737.7|3733.7|3741.7|3737.7|3737.7|3733.7|504
1702871100000|2023-12-18 03:45:00|3738.7|3734.7|3738.7|3734.7|3741.7|3737.7|3738.2|3734.2|303
1702871400000|2023-12-18 03:50:00|3738.2|3734.2|3738.7|3734.7|3743.2|3739.2|3737.7|3733.7|430
1702871700000|2023-12-18 03:55:00|3737.7|3733.7|3742.7|3738.7|3742.7|3738.7|3737.7|3733.7|410
1702872000000|2023-12-18 04:00:00|3743.3|3734.3|3743.2|3734.2|3743.3|3734.3|3743.1|3734.1|0
1702872300000|2023-12-18 04:05:00|3743.3|3734.3|3743.6|3734.6|3743.8|3734.8|3743.3|3734.3|0
1702872600000|2023-12-18 04:10:00|3743.5|3734.5|3743.6|3734.6|3743.6|3734.6|3743.5|3734.5|0
1702872900000|2023-12-18 04:15:00|3743.5|3734.5|3743.6|3734.6|3743.6|3734.6|3743.5|3734.5|0
1702873200000|2023-12-18 04:20:00|3743.5|3734.5|3744.6|3735.6|3744.6|3735.6|3743.5|3734.5|0
1702873500000|2023-12-18 04:25:00|3744.4|3735.4|3744.1|3735.1|3744.4|3735.4|3744.1|3735.1|0
1702873800000|2023-12-18 04:30:00|3744|3735|3743.8|3734.8|3744.1|3735.1|3743.6|3734.6|0
1702874100000|2023-12-18 04:35:00|3743.6|3734.6|3743.8|3734.8|3743.8|3734.8|3743.3|3734.3|0
1702874400000|2023-12-18 04:40:00|3744|3735|3744.4|3735.4|3744.5|3735.5|3744|3735|0
1702874700000|2023-12-18 04:45:00|3744.3|3735.3|3742.9|3733.9|3744.3|3735.3|3742.9|3733.9|0
1702875000000|2023-12-18 04:50:00|3743.1|3734.1|3743.2|3734.2|3743.2|3734.2|3743|3734|0
1702875300000|2023-12-18 04:55:00|3743.4|3734.4|3743.5|3734.5|3743.5|3734.5|3743.2|3734.2|0
1702875600000|2023-12-18 05:00:00|3744.2|3740.2|3733.7|3729.7|3744.2|3740.2|3730.2|3726.2|1574
1702875900000|2023-12-18 05:05:00|3733.2|3729.2|3734.7|3730.7|3736.7|3732.7|3730.7|3726.7|786
1702876200000|2023-12-18 05:10:00|3733.7|3729.7|3736.7|3732.7|3738.7|3734.7|3733.7|3729.7|919
1702876500000|2023-12-18 05:15:00|3736.2|3732.2|3740.7|3736.7|3742.7|3738.7|3735.7|3731.7|567
1702876800000|2023-12-18 05:20:00|3740.2|3736.2|3744.7|3740.7|3753.2|3749.2|3739.7|3735.7|1533
1702877100000|2023-12-18 05:25:00|3744.2|3740.2|3735.7|3731.7|3744.2|3740.2|3735.7|3731.7|758
1702877400000|2023-12-18 05:30:00|3735.2|3731.2|3739.7|3735.7|3740.7|3736.7|3733.7|3729.7|827
1702877700000|2023-12-18 05:35:00|3739.2|3735.2|3742.7|3738.7|3743.2|3739.2|3738.7|3734.7|761
1702878000000|2023-12-18 05:40:00|3741.7|3737.7|3743.7|3739.7|3744.7|3740.7|3737.7|3733.7|916
1702878300000|2023-12-18 05:45:00|3743.2|3739.2|3739.7|3735.7|3743.7|3739.7|3738.7|3734.7|536
1702878600000|2023-12-18 05:50:00|3740.2|3736.2|3734.7|3730.7|3740.7|3736.7|3734.7|3730.7|833
1702878900000|2023-12-18 05:55:00|3735.2|3731.2|3736.7|3732.7|3739.7|3735.7|3734.7|3730.7|502
1702879200000|2023-12-18 06:00:00|3736.2|3732.2|3729.7|3725.7|3736.7|3732.7|3726.7|3722.7|1602
1702879500000|2023-12-18 06:05:00|3730.7|3726.7|3733.7|3729.7|3734.7|3730.7|3729.7|3725.7|625
1702879800000|2023-12-18 06:10:00|3734.2|3730.2|3739.7|3735.7|3745.7|3741.7|3733.7|3729.7|1038
1702880100000|2023-12-18 06:15:00|3739.2|3735.2|3736.7|3732.7|3739.7|3735.7|3734.7|3730.7|471
1702880400000|2023-12-18 06:20:00|3735.7|3731.7|3733.7|3729.7|3738.7|3734.7|3733.7|3729.7|484
1702880700000|2023-12-18 06:25:00|3732.7|3728.7|3734.7|3730.7|3734.7|3730.7|3728.7|3724.7|690
1702881000000|2023-12-18 06:30:00|3734.2|3730.2|3733.7|3729.7|3739.7|3735.7|3733.7|3729.7|548
1702881300000|2023-12-18 06:35:00|3734.2|3730.2|3732.7|3728.7|3735.7|3731.7|3731.7|3727.7|497
1702881600000|2023-12-18 06:40:00|3731.7|3727.7|3728.7|3724.7|3732.2|3728.2|3726.7|3722.7|822
1702881900000|2023-12-18 06:45:00|3729.7|3725.7|3725.7|3721.7|3729.7|3725.7|3724.7|3720.7|999
1702882200000|2023-12-18 06:50:00|3726.7|3722.7|3731.7|3727.7|3732.7|3728.7|3726.7|3722.7|756
1702882500000|2023-12-18 06:55:00|3731.2|3727.2|3727.2|3723.2|3731.7|3727.7|3725.7|3721.7|633
1702882800000|2023-12-18 07:00:00|3726.7|3722.7|3718.7|3714.7|3727.7|3723.7|3717.7|3713.7|1020
1702883100000|2023-12-18 07:05:00|3716.7|3712.7|3722.7|3718.7|3723.7|3719.7|3714.2|3710.2|894
1702883400000|2023-12-18 07:10:00|3722.2|3718.2|3719.7|3715.7|3722.7|3718.7|3719.7|3715.7|592
1702883700000|2023-12-18 07:15:00|3720.7|3716.7|3722.7|3718.7|3724.7|3720.7|3719.7|3715.7|464
1702884000000|2023-12-18 07:20:00|3723.2|3719.2|3723.7|3719.7|3726.7|3722.7|3722.7|3718.7|477
1702884300000|2023-12-18 07:25:00|3722.7|3718.7|3727.7|3723.7|3727.7|3723.7|3720.7|3716.7|884
1702884600000|2023-12-18 07:30:00|3728.2|3724.2|3732.7|3728.7|3733.7|3729.7|3728.2|3724.2|839
1702884900000|2023-12-18 07:35:00|3733.7|3729.7|3735.7|3731.7|3735.7|3731.7|3729.7|3725.7|652
1702885200000|2023-12-18 07:40:00|3735.2|3731.2|3735.7|3731.7|3735.7|3731.7|3732.2|3728.2|663
1702885500000|2023-12-18 07:45:00|3734.7|3730.7|3737.7|3733.7|3741.7|3737.7|3734.2|3730.2|911
1702885800000|2023-12-18 07:50:00|3738.2|3734.2|3731.7|3727.7|3742.7|3738.7|3730.7|3726.7|797
1702886100000|2023-12-18 07:55:00|3732.2|3728.2|3734.7|3730.7|3734.7|3730.7|3731.7|3727.7|1084
1702886400000|2023-12-18 08:00:00|3733.7|3729.7|3735.7|3731.7|3737.7|3733.7|3732.7|3728.7|1372
1702886700000|2023-12-18 08:05:00|3735.2|3731.2|3730.7|3726.7|3735.2|3731.2|3730.7|3726.7|1358
1702887000000|2023-12-18 08:10:00|3729.7|3725.7|3727.7|3723.7|3733.7|3729.7|3727.7|3723.7|1041
1702887300000|2023-12-18 08:15:00|3728.2|3724.2|3730.7|3726.7|3731.7|3727.7|3728.2|3724.2|592
1702887600000|2023-12-18 08:20:00|3731.7|3727.7|3730.7|3726.7|3731.7|3727.7|3727.7|3723.7|649
1702887900000|2023-12-18 08:25:00|3731.7|3727.7|3728.7|3724.7|3732.7|3728.7|3727.7|3723.7|632
1702888200000|2023-12-18 08:30:00|3731.7|3722.7|3733.3|3724.3|3733.8|3724.8|3731.3|3722.3|0
1702888500000|2023-12-18 08:35:00|3733.5|3724.5|3734.5|3725.5|3734.5|3725.5|3732.8|3723.8|0
1702888800000|2023-12-18 08:40:00|3734.6|3725.6|3734.6|3725.6|3735.1|3726.1|3734|3725|0
1702889100000|2023-12-18 08:45:00|3734.5|3725.5|3736|3727|3736|3727|3734.5|3725.5|0
1702889400000|2023-12-18 08:50:00|3736.1|3727.1|3736.2|3727.2|3736.5|3727.5|3735.5|3726.5|0
1702889700000|2023-12-18 08:55:00|3736.1|3727.1|3736|3727|3736.4|3727.4|3735.6|3726.6|0
1702890000000|2023-12-18 09:00:00|3736.1|3727.1|3735.5|3726.5|3736.2|3727.2|3734.7|3725.7|0
1702890300000|2023-12-18 09:05:00|3735.6|3726.6|3736.6|3727.6|3737.2|3728.2|3735.5|3726.5|0
1702890600000|2023-12-18 09:10:00|3736.7|3727.7|3736.9|3727.9|3737.3|3728.3|3736.2|3727.2|0
1702890900000|2023-12-18 09:15:00|3737|3728|3735.2|3729.2|3739.7|3733.7|3733.7|3727.7|65
1702891200000|2023-12-18 09:20:00|3734.7|3728.7|3737.2|3731.2|3737.2|3731.2|3734.2|3728.2|5
1702891500000|2023-12-18 09:25:00|3737.7|3731.7|3737.2|3731.2|3738.7|3732.7|3736.2|3730.2|42
1702891800000|2023-12-18 09:30:00|3737.7|3731.7|3737.7|3731.7|3737.7|3731.7|3734.7|3728.7|21
1702892100000|2023-12-18 09:35:00|3738.2|3732.2|3741.2|3735.2|3741.2|3735.2|3738.2|3732.2|10
1702892400000|2023-12-18 09:40:00|3741.7|3735.7|3745.2|3739.2|3748.7|3742.7|3741.7|3735.7|64
1702892700000|2023-12-18 09:45:00|3745.7|3739.7|3743.7|3737.7|3745.7|3739.7|3743.7|3737.7|12
1702893000000|2023-12-18 09:50:00|3743.2|3737.2|3741.2|3735.2|3744.7|3738.7|3740.7|3734.7|11
1702893300000|2023-12-18 09:55:00|3741.7|3735.7|3739.7|3733.7|3741.7|3735.7|3739.7|3733.7|10
1702893600000|2023-12-18 10:00:00|3740.2|3734.2|3739.2|3733.2|3740.7|3734.7|3736.2|3730.2|17
1702893900000|2023-12-18 10:05:00|3738.7|3732.7|3738.2|3732.2|3739.2|3733.2|3736.7|3730.7|16
1702894200000|2023-12-18 10:10:00|3738.7|3732.7|3738.7|3732.7|3739.2|3733.2|3737.7|3731.7|2
1702894500000|2023-12-18 10:15:00|3739.2|3732.2|3739.2|3731.2|3739.2|3732.2|3737.2|3730.2|10
1702894800000|2023-12-18 10:20:00|3738.2|3730.2|3739.2|3732.2|3739.2|3732.2|3737.2|3730.2|4
1702895100000|2023-12-18 10:25:00|3738.2|3731.2|3739.2|3731.2|3740.2|3732.2|3738.2|3730.2|5
1702895400000|2023-12-18 10:30:00|3740.2|3732.2|3739.2|3731.2|3740.2|3733.2|3738.2|3731.2|4
1702895700000|2023-12-18 10:35:00|3738.2|3730.2|3740.2|3733.2|3740.2|3733.2|3738.2|3730.2|21
1702896000000|2023-12-18 10:40:00|3739.2|3732.2|3739.2|3731.2|3740.2|3733.2|3738.2|3731.2|21
1702896300000|2023-12-18 10:45:00|3740.2|3732.2|3738.2|3731.2|3740.2|3732.2|3738.2|3731.2|1
1702896600000|2023-12-18 10:50:00|3737.2|3730.2|3740.2|3732.2|3740.2|3733.2|3737.2|3730.2|3
1702896900000|2023-12-18 10:55:00||3733.2||3732.2||3733.2||3732.2|2
1702897200000|2023-12-18 11:00:00|3739.2|3733.2|3738.2|3730.2|3740.2|3733.2|3738.2|3730.2|16
1702897500000|2023-12-18 11:05:00|3737.2|3731.2|3740.2|3733.2|3740.2|3733.2|3737.2|3730.2|28
1702897800000|2023-12-18 11:10:00|3739.2|3732.2|3742.2|3735.2|3742.2|3735.2|3739.2|3732.2|17
1702898100000|2023-12-18 11:15:00|3741.2|3734.2|3742.2|3734.2|3742.2|3735.2|3741.2|3733.2|9
1702898400000|2023-12-18 11:20:00|3741.2|3735.2|3742.2|3734.2|3742.2|3735.2|3741.2|3734.2|3
1702898700000|2023-12-18 11:25:00|3741.2|3733.2|3738.2|3731.2|3742.2|3733.2|3737.2|3730.2|27
1702899000000|2023-12-18 11:30:00|3737.2|3730.2|3739.2|3731.2|3739.2|3732.2|3736.2|3729.2|10
1702899300000|2023-12-18 11:35:00|3738.2|3732.2|3739.2|3732.2|3739.2|3732.2|3738.2|3731.2|1
1702899600000|2023-12-18 11:40:00|3740.2|3733.2|3739.2|3732.2|3741.2|3734.2|3738.2|3731.2|13
1702899900000|2023-12-18 11:45:00|3740.2|3733.2|3738.2|3730.2|3740.2|3733.2|3737.2|3730.2|1
1702900200000|2023-12-18 11:50:00|3737.2|3731.2|3738.2|3731.2|3738.2|3731.2|3737.2|3730.2|0
1702900500000|2023-12-18 11:55:00|3737.2|3730.2|3737.2|3729.2|3738.2|3730.2|3736.2|3729.2|2
1702900800000|2023-12-18 12:00:00|3738.2|3730.2|3739.2|3731.2|3739.2|3732.2|3737.2|3729.2|9
1702901100000|2023-12-18 12:05:00|3738.2|3730.2|3740.2|3732.2|3740.2|3732.2|3737.2|3730.2|3
1702901400000|2023-12-18 12:10:00|3739.2|3733.2|3740.2|3733.2|3740.2|3733.2|3739.2|3732.2|3
1702901700000|2023-12-18 12:15:00|3739.2|3732.2|3736.2|3729.2|3740.2|3733.2|3736.2|3728.2|11
1702902000000|2023-12-18 12:20:00|3735.2|3728.2|3733.2|3725.2|3736.2|3729.2|3732.2|3725.2|9
1702902300000|2023-12-18 12:25:00|3732.2|3726.2|3733.2|3726.2|3734.2|3727.2|3731.2|3723.2|26
1702902600000|2023-12-18 12:30:00|3732.2|3725.2|3733.2|3725.2|3733.2|3726.2|3731.2|3724.2|7
1702902900000|2023-12-18 12:35:00|3732.2|3726.2|3732.2|3725.2|3734.2|3727.2|3732.2|3724.2|2
1702903200000|2023-12-18 12:40:00|3731.2|3724.2|3729.2|3722.2|3732.2|3725.2|3729.2|3722.2|8
1702903500000|2023-12-18 12:45:00|3730.2|3721.2|3729.2|3721.2|3730.2|3723.2|3727.2|3720.2|10
1702903800000|2023-12-18 12:50:00|3728.2|3722.2|3729.2|3721.2|3729.2|3722.2|3727.2|3720.2|5
1702904100000|2023-12-18 12:55:00|3728.2|3722.2|3731.2|3724.2|3731.2|3724.2|3728.2|3721.2|5
1702904400000|2023-12-18 13:00:00|3732.2|3723.2|3732.2|3725.2|3733.2|3726.2|3731.2|3723.2|13
1702904700000|2023-12-18 13:05:00|3731.2|3724.2|3732.2|3725.2|3732.2|3725.2|3730.2|3723.2|0
1702905000000|2023-12-18 13:10:00|3731.2|3724.2|3733.2|3726.2|3733.2|3726.2|3731.2|3724.2|5
1702905300000|2023-12-18 13:15:00|3734.2|3727.2|3730.2|3722.2|3734.2|3727.2|3730.2|3722.2|3
1702905600000|2023-12-18 13:20:00|3731.2|3723.2|3732.2|3724.2|3732.2|3725.2|3729.2|3722.2|1
1702905900000|2023-12-18 13:25:00|3731.2|3723.2|3730.2|3723.2|3732.2|3723.2|3729.2|3721.2|4
1702906200000|2023-12-18 13:30:00|3731.2|3724.2|3735.2|3728.2|3736.2|3729.2|3731.2|3724.2|26
1702906500000|2023-12-18 13:35:00|3734.2|3727.2|3732.2|3725.2|3735.2|3727.2|3730.2|3723.2|49
1702906800000|2023-12-18 13:40:00|3731.2|3724.2|3733.2|3725.2|3733.2|3726.2|3730.2|3723.2|23
1702907100000|2023-12-18 13:45:00|3732.2|3726.2|3737.2|3729.2|3737.2|3729.2|3732.2|3725.2|20
1702907400000|2023-12-18 13:50:00|3736.2|3730.2|3736.2|3729.2|3737.2|3730.2|3735.2|3728.2|5
1702907700000|2023-12-18 13:55:00|3735.2|3728.2|3734.2|3728.2|3736.2|3729.2|3734.2|3727.2|16
1702908000000|2023-12-18 14:00:00|3733.7|3727.7|3730.7|3724.7|3735.2|3729.2|3730.7|3724.7|16
1702908300000|2023-12-18 14:05:00|3730.2|3724.2|3728.7|3722.7|3730.7|3724.7|3727.2|3721.2|19
1702908600000|2023-12-18 14:10:00|3729.2|3723.2|3726.2|3720.2|3730.7|3724.7|3726.2|3720.2|13
1702908900000|2023-12-18 14:15:00|3725.7|3719.7|3725.2|3719.2|3728.7|3722.7|3724.7|3718.7|29
1702909200000|2023-12-18 14:20:00|3725.7|3719.7|3729.2|3723.2|3729.7|3723.7|3724.7|3718.7|28
1702909500000|2023-12-18 14:25:00|3728.7|3722.7|3724.7|3718.7|3729.2|3723.2|3723.7|3717.7|14
1702909800000|2023-12-18 14:30:00|3725.2|3719.2|3714.7|3708.7|3725.2|3719.2|3705.7|3699.7|431
1702910100000|2023-12-18 14:35:00|3715.2|3709.2|3716.7|3710.7|3717.7|3711.7|3704.7|3698.7|238
1702910400000|2023-12-18 14:40:00|3716.2|3710.2|3712.7|3706.7|3722.7|3716.7|3710.7|3704.7|164
1702910700000|2023-12-18 14:45:00|3712.2|3706.2|3702.2|3696.2|3714.7|3708.7|3701.2|3695.2|382
1702911000000|2023-12-18 14:50:00|3701.7|3695.7|3707.2|3701.2|3707.7|3701.7|3700.7|3694.7|92
1702911300000|2023-12-18 14:55:00|3707.7|3701.7|3706.7|3700.7|3707.7|3701.7|3698.2|3692.2|103
1702911600000|2023-12-18 15:00:00|3707.2|3701.2|3711.7|3705.7|3716.7|3710.7|3706.7|3700.7|163
1702911900000|2023-12-18 15:05:00|3711.2|3705.2|3711.2|3705.2|3715.7|3709.7|3710.2|3704.2|78
1702912200000|2023-12-18 15:10:00|3711.7|3705.7|3712.2|3706.2|3715.2|3709.2|3711.2|3705.2|38
1702912500000|2023-12-18 15:15:00|3712.7|3706.7|3710.2|3704.2|3713.2|3707.2|3709.2|3703.2|33
1702912800000|2023-12-18 15:20:00|3710.7|3704.7|3705.7|3699.7|3711.2|3705.2|3701.7|3695.7|93
1702913100000|2023-12-18 15:25:00|3706.2|3700.2|3704.2|3698.2|3706.2|3700.2|3699.7|3693.7|101
1702913400000|2023-12-18 15:30:00|3704.7|3698.7|3702.7|3696.7|3704.7|3698.7|3701.7|3695.7|86
1702913700000|2023-12-18 15:35:00|3703.2|3697.2|3694.7|3688.7|3703.2|3697.2|3693.2|3687.2|168
1702914000000|2023-12-18 15:40:00|3693.7|3687.7|3700.7|3694.7|3702.2|3696.2|3692.7|3686.7|60
1702914300000|2023-12-18 15:45:00|3699.7|3693.7|3699.7|3693.7|3700.7|3694.7|3695.7|3689.7|27
1702914600000|2023-12-18 15:50:00|3699.2|3693.2|3693.7|3687.7|3699.7|3693.7|3693.2|3687.2|61
1702914900000|2023-12-18 15:55:00|3694.2|3688.2|3694.7|3688.7|3696.2|3690.2|3693.7|3687.7|201
1702915200000|2023-12-18 16:00:00|3694.2|3688.2|3693.7|3687.7|3697.2|3691.2|3693.7|3687.7|12
1702915500000|2023-12-18 16:05:00|3693.2|3687.2|3696.7|3690.7|3696.7|3690.7|3692.7|3686.7|33
1702915800000|2023-12-18 16:10:00|3697.2|3691.2|3698.7|3692.7|3699.7|3693.7|3697.2|3691.2|7
1702916100000|2023-12-18 16:15:00|3698.2|3692.2|3696.7|3690.7|3699.7|3693.7|3696.7|3690.7|17
1702916400000|2023-12-18 16:20:00|3696.2|3690.2|3695.2|3689.2|3697.2|3691.2|3694.7|3688.7|9
1702916700000|2023-12-18 16:25:00|3695.7|3689.7|3695.2|3689.2|3696.7|3690.7|3694.7|3688.7|5
1702917000000|2023-12-18 16:30:00|3694.7|3688.7|3695.7|3689.7|3697.7|3691.7|3691.7|3685.7|63
1702917300000|2023-12-18 16:35:00|3696.2|3690.2|3693.7|3687.7|3696.7|3690.7|3692.7|3686.7|48
1702917600000|2023-12-18 16:40:00|3694.2|3688.2|3695.7|3689.7|3695.7|3689.7|3692.7|3686.7|32
1702917900000|2023-12-18 16:45:00|3695.2|3689.2|3697.7|3691.7|3698.2|3692.2|3695.2|3689.2|17
1702918200000|2023-12-18 16:50:00|3698.7|3692.7|3694.7|3688.7|3698.7|3692.7|3693.7|3687.7|97
1702918500000|2023-12-18 16:55:00|3695.2|3689.2|3695.7|3689.7|3695.7|3689.7|3694.2|3688.2|16
1702918800000|2023-12-18 17:00:00|3696.2|3690.2|3699.2|3693.2|3699.7|3693.7|3696.2|3690.2|26
1702919100000|2023-12-18 17:05:00|3698.7|3692.7|3700.7|3694.7|3700.7|3694.7|3698.7|3692.7|31
1702919400000|2023-12-18 17:10:00|3699.7|3693.7|3698.7|3692.7|3700.2|3694.2|3698.7|3692.7|25
1702919700000|2023-12-18 17:15:00|3699.2|3693.2|3700.7|3694.7|3700.7|3694.7|3699.2|3693.2|14
1702920000000|2023-12-18 17:20:00|3700.2|3694.2|3700.7|3694.7|3701.2|3695.2|3698.7|3692.7|69
1702920300000|2023-12-18 17:25:00|3701.2|3695.2|3704.7|3698.7|3704.7|3698.7|3701.2|3695.2|22
1702920600000|2023-12-18 17:30:00|3704.2|3698.2|3704.7|3698.7|3705.2|3699.2|3704.2|3698.2|5
1702920900000|2023-12-18 17:35:00|3704.2|3698.2|3702.7|3696.7|3704.7|3698.7|3699.7|3693.7|20
1702921200000|2023-12-18 17:40:00|3703.7|3697.7|3703.7|3697.7|3704.7|3698.7|3703.7|3697.7|13
1702921500000|2023-12-18 17:45:00|3703.2|3697.2|3702.7|3696.7|3703.2|3697.2|3701.7|3695.7|18
1702921800000|2023-12-18 17:50:00|3703.7|3697.7|3702.7|3696.7|3703.7|3697.7|3702.7|3696.7|16
1702922100000|2023-12-18 17:55:00|3703.2|3697.2|3707.7|3701.7|3707.7|3701.7|3702.7|3696.7|10
1702922400000|2023-12-18 18:00:00|3708.2|3702.2|3702.7|3696.7|3708.7|3702.7|3702.7|3696.7|34
1702922700000|2023-12-18 18:05:00|3703.2|3697.2|3703.7|3697.7|3704.7|3698.7|3702.7|3696.7|27
1702923000000|2023-12-18 18:10:00|3704.2|3698.2|3701.7|3695.7|3704.7|3698.7|3701.7|3695.7|12
1702923300000|2023-12-18 18:15:00|3701.2|3695.2|3701.7|3695.7|3702.7|3696.7|3700.7|3694.7|32
1702923600000|2023-12-18 18:20:00|3702.2|3696.2|3701.7|3695.7|3703.2|3697.2|3700.7|3694.7|44
1702923900000|2023-12-18 18:25:00|3700.7|3694.7|3701.2|3695.2|3701.7|3695.7|3700.7|3694.7|23
1702924200000|2023-12-18 18:30:00|3700.7|3694.7|3701.7|3695.7|3703.7|3697.7|3699.7|3693.7|24
1702924500000|2023-12-18 18:35:00|3701.2|3695.2|3699.7|3693.7|3701.7|3695.7|3698.7|3692.7|26
1702924800000|2023-12-18 18:40:00|3700.7|3694.7|3702.7|3696.7|3703.7|3697.7|3700.7|3694.7|21
1702925100000|2023-12-18 18:45:00|3703.7|3697.7|3705.7|3699.7|3705.7|3699.7|3703.7|3697.7|50
1702925400000|2023-12-18 18:50:00|3704.7|3698.7|3705.7|3699.7|3707.7|3701.7|3704.7|3698.7|24
1702925700000|2023-12-18 18:55:00|3706.7|3700.7|3706|3697|3706.7|3700.7|3704.2|3697|29
1702926000000|2023-12-18 19:00:00|3704.7|3695.7|3704.2|3695.2|3704.8|3695.8|3704.1|3695.1|0
1702926300000|2023-12-18 19:05:00|3704.3|3695.3|3704.1|3695.1|3704.3|3695.3|3703.9|3694.9|0
1702926600000|2023-12-18 19:10:00|3704.2|3695.2|3704.2|3695.2|3704.3|3695.3|3704.1|3695.1|0
1702926900000|2023-12-18 19:15:00|3704.3|3695.3|3704.6|3695.6|3705.2|3696.2|3704.1|3695.1|0
1702927200000|2023-12-18 19:20:00|3704.5|3695.5|3707.8|3698.8|3708|3699|3704.5|3695.5|0
1702927500000|2023-12-18 19:25:00|3708.1|3699.1|3706.8|3697.8|3708.6|3699.6|3706.7|3697.7|0
1702927800000|2023-12-18 19:30:00|3706.9|3697.9|3703.8|3694.8|3706.9|3697.9|3703.8|3694.8|0
1702928100000|2023-12-18 19:35:00|3703.9|3694.9|3702.7|3693.7|3704.1|3695.1|3702.7|3693.7|0
1702928400000|2023-12-18 19:40:00|3702.8|3693.8|3703.7|3694.7|3703.8|3694.8|3702.7|3693.7|0
1702928700000|2023-12-18 19:45:00|3703.8|3694.8|3704.3|3695.3|3704.4|3695.4|3703.5|3694.5|0
1702929000000|2023-12-18 19:50:00|3704.4|3695.4|3704.6|3695.6|3704.6|3695.6|3704.3|3695.3|0
1702929300000|2023-12-18 19:55:00|3704.5|3695.5|3702.8|3693.8|3704.6|3695.6|3702.8|3693.8|0
1702929600000|2023-12-18 20:00:00|3702.7|3693.7|3702.9|3693.9|3702.9|3693.9|3702.5|3693.5|0
1702929900000|2023-12-18 20:05:00|3702.8|3693.8|3703.3|3694.3|3703.6|3694.6|3702.8|3693.8|0
1702930200000|2023-12-18 20:10:00|3703.4|3694.4|3704.1|3695.1|3704.2|3695.2|3703.3|3694.3|0
1702930500000|2023-12-18 20:15:00|3704.2|3695.2|3704.2|3695.2|3704.3|3695.3|3704.2|3695.2|0
1702930800000|2023-12-18 20:20:00|3704.9|3695.9|3705.7|3696.7|3706.5|3697.5|3704.2|3695.2|0
1702931100000|2023-12-18 20:25:00|3705.8|3696.8|3707.1|3698.1|3707.1|3698.1|3705.7|3696.7|0
1702931400000|2023-12-18 20:30:00|3707|3698|3706.9|3697.9|3707.1|3698.1|3706.8|3697.8|0
1702931700000|2023-12-18 20:35:00|3706.8|3697.8|3705.2|3696.2|3706.9|3697.9|3705.1|3696.1|0
1702932000000|2023-12-18 20:40:00|3705.3|3696.3|3706.5|3697.5|3706.6|3697.6|3705.1|3696.1|0
1702932300000|2023-12-18 20:45:00|3706.4|3697.4|3708|3699|3708|3699|3705.1|3696.1|0
1702932600000|2023-12-18 20:50:00|3707.9|3698.9|3709.2|3700.2|3710.5|3701.5|3707.6|3698.6|0
1702932900000|2023-12-18 20:55:00|3709.1|3700.1|3707.8|3698.8|3709.2|3700.2|3706.6|3697.6|0
1702933200000|2023-12-18 21:00:00|3708|3699|3705.8|3696.8|3708|3699|3705.6|3696.6|0
1702933500000|2023-12-18 21:05:00|3705.9|3696.9|3705.1|3696.1|3705.9|3696.9|3705|3696|0
1702933800000|2023-12-18 21:10:00|3705.3|3696.3|3705.5|3696.5|3705.8|3696.8|3705.3|3696.3|0
1702934100000|2023-12-18 21:15:00|3705.6|3696.6|3706.1|3697.1|3706.1|3697.1|3705.6|3696.6|0
1702934400000|2023-12-18 21:20:00|3706.2|3697.2|3706.2|3697.2|3706.4|3697.4|3706.1|3697.1|0
1702934700000|2023-12-18 21:25:00|3706.1|3697.1|3706.1|3697.1|3706.6|3697.6|3706.1|3697.1|0
1702935000000|2023-12-18 21:30:00|3706.2|3697.2|3706.1|3697.1|3706.2|3697.2|3706.1|3697.1|0
1702935300000|2023-12-18 21:35:00|3706|3697|3705.7|3696.7|3706.1|3697.1|3705.6|3696.6|0
1702935600000|2023-12-18 21:40:00|3705.6|3696.6|3705.8|3696.8|3705.9|3696.9|3705.6|3696.6|0
1702935900000|2023-12-18 21:45:00|3705.7|3696.7|3705.8|3696.8|3706.1|3697.1|3705.6|3696.6|0
1702936200000|2023-12-18 21:50:00|3706.1|3697.1|3706.1|3697.1|3706.2|3697.2|3705.9|3696.9|0
1702936500000|2023-12-18 21:55:00|3706.2|3697.2|3706.2|3697.2|3706.5|3697.5|3705.6|3696.6|0
1702936800000|2023-12-18 22:00:00|3706.1|3697.1|3705.8|3696.8|3706.1|3697.1|3705.8|3696.8|0
1702937100000|2023-12-18 22:05:00|3705.9|3696.9|3706|3697|3706.2|3697.2|3705.8|3696.8|0
1702937700000|2023-12-18 22:15:00|3705.9|3696.9|3706|3697|3706.1|3697.1|3705.9|3696.9|0
1702938000000|2023-12-18 22:20:00|3706.1|3697.1|3706|3697|3706.1|3697.1|3706|3697|0
1702938300000|2023-12-18 22:25:00|3706.1|3697.1|3706.1|3697.1|3706.1|3697.1|3706|3697|0
1702938600000|2023-12-18 22:30:00|3706|3697|3705.9|3696.9|3706|3697|3705.9|3696.9|0
1702938900000|2023-12-18 22:35:00|3706|3697|3706|3697|3706.1|3697.1|3706|3697|0
1702939500000|2023-12-18 22:45:00|3705.9|3696.9|3705.9|3696.9|3706|3697|3705.7|3696.7|0
1702939800000|2023-12-18 22:50:00|3705.8|3696.8|3706|3697|3706|3697|3705.8|3696.8|0
1702940100000|2023-12-18 22:55:00|3705.9|3696.9|3705.8|3696.8|3706|3697|3705.8|3696.8|0
1702940400000|2023-12-18 23:00:00|3706.3|3697.3|3706.1|3697.1|3706.3|3697.3|3705.6|3696.6|0
1702940700000|2023-12-18 23:05:00|3706.2|3697.2|3706|3697|3706.6|3697.6|3705.6|3696.6|0
1702941000000|2023-12-18 23:10:00|3705.9|3696.9|3705.7|3696.7|3706.2|3697.2|3705.5|3696.5|0
1702941300000|2023-12-18 23:15:00|3705.8|3696.8|3706.2|3697.2|3706.2|3697.2|3705.8|3696.8|0
1702941600000|2023-12-18 23:20:00|3706.1|3697.1|3706.2|3697.2|3706.2|3697.2|3705.9|3696.9|0
1702941900000|2023-12-18 23:25:00|3706.3|3697.3|3706.6|3697.6|3706.6|3697.6|3706.2|3697.2|0
1702942200000|2023-12-18 23:30:00|3706.8|3697.8|3706.6|3697.6|3707|3698|3706.6|3697.6|0
1702942500000|2023-12-18 23:35:00|3706.7|3697.7|3712.2|3703.2|3712.3|3703.3|3706.6|3697.6|0
1702942800000|2023-12-18 23:40:00|3712.3|3703.3|3712|3703|3712.3|3703.3|3712|3703|0
1702943100000|2023-12-18 23:45:00|3712.1|3703.1|3712.2|3703.2|3712.2|3703.2|3712|3703|0
1702943400000|2023-12-18 23:50:00|3712.1|3703.1|3711.9|3702.9|3712.2|3703.2|3711.9|3702.9|0
1702943700000|2023-12-18 23:55:00|3712|3703|3713.9|3704.9|3713.9|3704.9|3711.9|3702.9|0
1702944000000|2023-12-19 00:00:00|3713.8|3704.8|3709.5|3700.5|3713.9|3704.9|3709|3700|0
1702944300000|2023-12-19 00:05:00|3709.4|3700.4|3709.4|3700.4|3709.7|3700.7|3708.9|3699.9|0
1702944600000|2023-12-19 00:10:00|3709.5|3700.5|3710.4|3701.4|3710.6|3701.6|3709.5|3700.5|0
1702944900000|2023-12-19 00:15:00|3710.6|3701.6|3710.4|3701.4|3710.6|3701.6|3710.3|3701.3|0
1702945200000|2023-12-19 00:20:00|3710.5|3701.5|3710.4|3701.4|3710.9|3701.9|3710.4|3701.4|0
1702945500000|2023-12-19 00:25:00|3710.5|3701.5|3713.4|3704.4|3713.5|3704.5|3710.4|3701.4|0
1702945800000|2023-12-19 00:30:00|3713.3|3704.3|3713.6|3704.6|3713.7|3704.7|3713.3|3704.3|0
1702946100000|2023-12-19 00:35:00|3713.5|3704.5|3713.5|3704.5|3713.8|3704.8|3713.5|3704.5|0
1702946400000|2023-12-19 00:40:00|3713.6|3704.6|3713.4|3704.4|3713.6|3704.6|3713.2|3704.2|0
1702946700000|2023-12-19 00:45:00|3713.5|3704.5|3713.4|3704.4|3713.5|3704.5|3713.2|3704.2|0
1702947000000|2023-12-19 00:50:00|3713.5|3704.5|3713.4|3704.4|3713.6|3704.6|3713.4|3704.4|0
1702947300000|2023-12-19 00:55:00|3713.2|3704.2|3713.2|3704.2|3713.4|3704.4|3713.2|3704.2|0
1702947600000|2023-12-19 01:00:00|3713.3|3704.3|3713.2|3704.2|3713.4|3704.4|3713|3704|0
1702947900000|2023-12-19 01:05:00|3713.1|3704.1|3710.5|3701.5|3713.1|3704.1|3710.5|3701.5|0
1702948200000|2023-12-19 01:10:00|3710.7|3701.7|3709.5|3700.5|3710.7|3701.7|3709.2|3700.2|0
1702948500000|2023-12-19 01:15:00|3699.2|3695.2|3706.7|3702.7|3712.7|3708.7|3699.2|3695.2|335
1702948800000|2023-12-19 01:20:00|3708.7|3704.7|3705.7|3701.7|3710.7|3706.7|3700.7|3696.7|330
1702949100000|2023-12-19 01:25:00|3706.2|3702.2|3711.7|3707.7|3714.7|3710.7|3705.7|3701.7|246
1702949400000|2023-12-19 01:30:00|3709.7|3705.7|3697.7|3693.7|3711.2|3707.2|3695.7|3691.7|2514
1702949700000|2023-12-19 01:35:00|3696.7|3692.7|3709.3|3705.3|3710.3|3706.3|3692.3|3688.3|2658
1702950000000|2023-12-19 01:40:00|3710.3|3706.3|3689.8|3685.8|3713.3|3709.3|3689.8|3685.8|2420
1702950300000|2023-12-19 01:45:00|3689.3|3685.3|3685.8|3681.8|3690.3|3686.3|3680.3|3676.3|2260
1702950600000|2023-12-19 01:50:00|3686.3|3682.3|3692.3|3688.3|3692.3|3688.3|3682.3|3678.3|1288
1702950900000|2023-12-19 01:55:00|3691.8|3687.8|3696.3|3692.3|3697.3|3693.3|3688.3|3684.3|1095
1702951200000|2023-12-19 02:00:00|3697.3|3693.3|3703.3|3699.3|3705.3|3701.3|3694.3|3690.3|1413
1702951500000|2023-12-19 02:05:00|3702.8|3698.8|3697.8|3693.8|3703.3|3699.3|3696.3|3692.3|1013
1702951800000|2023-12-19 02:10:00|3698.3|3694.3|3692.8|3688.8|3700.3|3696.3|3691.3|3687.3|650
1702952100000|2023-12-19 02:15:00|3692.3|3688.3|3694.3|3690.3|3697.3|3693.3|3689.3|3685.3|413
1702952400000|2023-12-19 02:20:00|3693.8|3689.8|3697.3|3693.3|3702.3|3698.3|3692.3|3688.3|563
1702952700000|2023-12-19 02:25:00|3697.8|3693.8|3712.3|3708.3|3714.3|3710.3|3697.3|3693.3|990
1702953000000|2023-12-19 02:30:00|3711.3|3707.3|3731.3|3727.3|3733.3|3729.3|3710.3|3706.3|2236
1702953300000|2023-12-19 02:35:00|3731.8|3727.8|3732.8|3728.8|3734.3|3730.3|3724.3|3720.3|1680
1702953600000|2023-12-19 02:40:00|3732.3|3728.3|3719.3|3715.3|3734.8|3730.8|3718.8|3714.8|711
1702953900000|2023-12-19 02:45:00|3719.8|3715.8|3722.3|3718.3|3724.3|3720.3|3718.3|3714.3|563
1702954200000|2023-12-19 02:50:00|3721.3|3717.3|3714.8|3710.8|3725.3|3721.3|3714.3|3710.3|510
1702954500000|2023-12-19 02:55:00|3715.3|3711.3|3716.3|3712.3|3718.8|3714.8|3712.3|3708.3|462
1702954800000|2023-12-19 03:00:00|3716.8|3712.8|3711.3|3707.3|3717.3|3713.3|3710.3|3706.3|564
1702955100000|2023-12-19 03:05:00|3710.8|3706.8|3710.8|3706.8|3714.3|3710.3|3709.3|3705.3|302
1702955400000|2023-12-19 03:10:00|3710.3|3706.3|3719.3|3715.3|3720.3|3716.3|3708.3|3704.3|337
1702955700000|2023-12-19 03:15:00|3718.3|3714.3|3722.3|3718.3|3723.3|3719.3|3717.3|3713.3|300
1702956000000|2023-12-19 03:20:00|3723.3|3719.3|3718.3|3714.3|3723.3|3719.3|3713.8|3709.8|220
1702956300000|2023-12-19 03:25:00|3717.8|3713.8|3717.3|3713.3|3721.3|3717.3|3715.3|3711.3|196
1702956600000|2023-12-19 03:30:00|3716.8|3712.8|3717.3|3713.3|3717.3|3713.3|3713.3|3709.3|596
1702956900000|2023-12-19 03:35:00|3718.3|3714.3|3717.3|3713.3|3719.3|3715.3|3716.3|3712.3|41
1702957200000|2023-12-19 03:40:00|3717.8|3713.8|3714.3|3710.3|3718.3|3714.3|3713.3|3709.3|97
1702957500000|2023-12-19 03:45:00|3714.8|3710.8|3717.3|3713.3|3718.3|3714.3|3712.3|3708.3|906
1702957800000|2023-12-19 03:50:00|3717.8|3713.8|3719.3|3715.3|3719.3|3715.3|3716.3|3712.3|195
1702958100000|2023-12-19 03:55:00|3718.8|3714.8|3716.3|3712.3|3719.3|3715.3|3716.3|3712.3|81
1702958400000|2023-12-19 04:00:00|3719.4|3710.4|3719.4|3710.4|3719.7|3710.7|3719.3|3710.3|7
1702958700000|2023-12-19 04:05:00|3719.2|3710.2|3723.7|3714.7|3723.9|3714.9|3719.1|3710.1|0
1702959000000|2023-12-19 04:10:00|3723.6|3714.6|3724.5|3715.5|3724.6|3715.6|3723|3714|0
1702959300000|2023-12-19 04:15:00|3724.6|3715.6|3726.8|3717.8|3726.9|3717.9|3724.6|3715.6|0
1702959600000|2023-12-19 04:20:00|3726.7|3717.7|3722.4|3713.4|3726.8|3717.8|3722.4|3713.4|0
1702959900000|2023-12-19 04:25:00|3722.5|3713.5|3722.6|3713.6|3722.6|3713.6|3722.4|3713.4|0
1702960200000|2023-12-19 04:30:00|3722.5|3713.5|3722.1|3713.1|3722.6|3713.6|3722.1|3713.1|0
1702960500000|2023-12-19 04:35:00|3722.2|3713.2|3722.1|3713.1|3722.2|3713.2|3722|3713|0
1702960800000|2023-12-19 04:40:00|3722.2|3713.2|3722.2|3713.2|3722.2|3713.2|3722.1|3713.1|0
1702961100000|2023-12-19 04:45:00|3722.3|3713.3|3722.2|3713.2|3722.4|3713.4|3722.2|3713.2|0
1702961400000|2023-12-19 04:50:00|3722.3|3713.3|3722.4|3713.4|3722.5|3713.5|3722.3|3713.3|0
1702961700000|2023-12-19 04:55:00|3722.5|3713.5|3722.4|3713.4|3722.5|3713.5|3722.4|3713.4|0
1702962000000|2023-12-19 05:00:00|3722.2|3713.2|3717.3|3713.3|3722.2|3714.3|3710.3|3706.3|556
1702962300000|2023-12-19 05:05:00|3718.3|3714.3|3710.3|3706.3|3718.3|3714.3|3710.3|3706.3|616
1702962600000|2023-12-19 05:10:00|3711.3|3707.3|3712.3|3708.3|3715.3|3711.3|3711.3|3707.3|485
1702962900000|2023-12-19 05:15:00|3711.8|3707.8|3710.3|3706.3|3712.8|3708.8|3708.3|3704.3|468
1702963200000|2023-12-19 05:20:00|3710.8|3706.8|3722.3|3718.3|3724.8|3720.8|3710.8|3706.8|947
1702963500000|2023-12-19 05:25:00|3722.8|3718.8|3720.3|3716.3|3728.3|3724.3|3719.8|3715.8|741
1702963800000|2023-12-19 05:30:00|3720.8|3716.8|3714.3|3710.3|3721.3|3717.3|3709.3|3705.3|1139
1702964100000|2023-12-19 05:35:00|3713.8|3709.8|3715.3|3711.3|3715.3|3711.3|3708.3|3704.3|787
1702964400000|2023-12-19 05:40:00|3714.3|3710.3|3710.8|3706.8|3719.3|3715.3|3710.3|3706.3|414
1702964700000|2023-12-19 05:45:00|3710.3|3706.3|3702.3|3698.3|3712.3|3708.3|3698.8|3694.8|1018
1702965000000|2023-12-19 05:50:00|3702.8|3698.8|3702.3|3698.3|3705.3|3701.3|3698.3|3694.3|590
1702965300000|2023-12-19 05:55:00|3702.8|3698.8|3701.3|3697.3|3705.3|3701.3|3699.3|3695.3|378
1702965600000|2023-12-19 06:00:00|3701.8|3697.8|3697.3|3693.3|3702.3|3698.3|3696.3|3692.3|445
1702965900000|2023-12-19 06:05:00|3697.8|3693.8|3697.8|3693.8|3701.3|3697.3|3696.3|3692.3|381
1702966200000|2023-12-19 06:10:00|3697.3|3693.3|3697.3|3693.3|3701.8|3697.8|3697.3|3693.3|283
1702966500000|2023-12-19 06:15:00|3697.8|3693.8|3693.3|3689.3|3698.3|3694.3|3691.3|3687.3|689
1702966800000|2023-12-19 06:20:00|3693.8|3689.8|3693.3|3689.3|3696.8|3692.8|3691.3|3687.3|660
1702967100000|2023-12-19 06:25:00|3692.3|3688.3|3691.3|3687.3|3693.3|3689.3|3690.3|3686.3|802
1702967400000|2023-12-19 06:30:00|3690.8|3686.8|3689.3|3685.3|3693.3|3689.3|3687.3|3683.3|1274
1702967700000|2023-12-19 06:35:00|3688.3|3684.3|3695.3|3691.3|3698.3|3694.3|3688.3|3684.3|5167
1702968000000|2023-12-19 06:40:00|3694.8|3690.8|3698.3|3694.3|3699.3|3695.3|3694.3|3690.3|1452
1702968300000|2023-12-19 06:45:00|3697.3|3693.3|3701.3|3697.3|3701.8|3697.8|3695.3|3691.3|741
1702968600000|2023-12-19 06:50:00|3700.8|3696.8|3701.3|3697.3|3703.3|3699.3|3698.3|3694.3|593
1702968900000|2023-12-19 06:55:00|3702.3|3698.3|3704.3|3700.3|3705.3|3701.3|3701.3|3697.3|710
1702969200000|2023-12-19 07:00:00|3703.8|3699.8|3699.3|3695.3|3704.3|3700.3|3697.3|3693.3|397
1702969500000|2023-12-19 07:05:00|3699.8|3695.8|3695.3|3691.3|3701.3|3697.3|3695.3|3691.3|330
1702969800000|2023-12-19 07:10:00|3695.8|3691.8|3695.3|3691.3|3696.3|3692.3|3692.3|3688.3|463
1702970100000|2023-12-19 07:15:00|3695.8|3691.8|3698.3|3694.3|3699.3|3695.3|3694.3|3690.3|392
1702970400000|2023-12-19 07:20:00|3697.8|3693.8|3699.3|3695.3|3701.3|3697.3|3695.3|3691.3|271
1702970700000|2023-12-19 07:25:00|3698.3|3694.3|3701.8|3697.8|3703.3|3699.3|3698.3|3694.3|789
1702971000000|2023-12-19 07:30:00|3701.3|3697.3|3704.3|3700.3|3707.3|3703.3|3700.8|3696.8|443
1702971300000|2023-12-19 07:35:00|3704.8|3700.8|3707.3|3703.3|3709.3|3705.3|3704.3|3700.3|330
1702971600000|2023-12-19 07:40:00|3707.8|3703.8|3713.3|3709.3|3713.8|3709.8|3707.3|3703.3|622
1702971900000|2023-12-19 07:45:00|3713.8|3709.8|3719.3|3715.3|3722.3|3718.3|3713.8|3709.8|1231
1702972200000|2023-12-19 07:50:00|3718.8|3714.8|3719.3|3715.3|3722.3|3718.3|3714.3|3710.3|945
1702972500000|2023-12-19 07:55:00|3718.8|3714.8|3713.3|3709.3|3719.3|3715.3|3713.3|3709.3|775
1702972800000|2023-12-19 08:00:00|3709.1|3705.1|3707.1|3703.1|3712.1|3708.1|3706.6|3702.6|784
1702973100000|2023-12-19 08:05:00|3706.1|3702.1|3709.1|3705.1|3710.1|3706.1|3704.1|3700.1|979
1702973400000|2023-12-19 08:10:00|3708.6|3704.6|3708.1|3704.1|3710.1|3706.1|3707.1|3703.1|745
1702973700000|2023-12-19 08:15:00|3709.1|3705.1|3712.1|3708.1|3712.1|3708.1|3709.1|3705.1|196
1702974000000|2023-12-19 08:20:00|3711.6|3707.6|3716.1|3712.1|3717.1|3713.1|3711.1|3707.1|683
1702974300000|2023-12-19 08:25:00|3715.6|3711.6|3715.1|3711.1|3716.1|3712.1|3712.6|3708.6|146
1702974600000|2023-12-19 08:30:00|3717.6|3708.6|3717.5|3708.5|3717.8|3708.8|3716.7|3707.7|0
1702974900000|2023-12-19 08:35:00|3717.7|3708.7|3717.8|3708.8|3718.2|3709.2|3717.5|3708.5|0
1702975200000|2023-12-19 08:40:00|3717.6|3708.6|3717.3|3708.3|3717.8|3708.8|3717.2|3708.2|0
1702975500000|2023-12-19 08:45:00|3717.2|3708.2|3717.5|3708.5|3717.5|3708.5|3716.8|3707.8|0
1702975800000|2023-12-19 08:50:00|3717.4|3708.4|3717.3|3708.3|3718.3|3709.3|3717.1|3708.1|0
1702976100000|2023-12-19 08:55:00|3717.1|3708.1|3716.8|3707.8|3717.3|3708.3|3716.6|3707.6|0
1702976400000|2023-12-19 09:00:00|3717|3708|3716.9|3707.9|3717.1|3708.1|3716.4|3707.4|0
1702976700000|2023-12-19 09:05:00|3716.8|3707.8|3717|3708|3717.6|3708.6|3716.8|3707.8|0
1702977000000|2023-12-19 09:10:00|3717.1|3708.1|3717.7|3708.7|3718|3709|3717|3708|0
1702977300000|2023-12-19 09:15:00|3717.8|3708.8|3719.6|3713.6|3725.1|3719.1|3717.6|3708.8|105
1702977600000|2023-12-19 09:20:00|3720.1|3714.1|3721.1|3715.1|3722.1|3716.1|3719.6|3713.6|4
1702977900000|2023-12-19 09:25:00|3721.6|3715.6|3719.6|3713.6|3721.6|3715.6|3718.6|3712.6|7
1702978200000|2023-12-19 09:30:00|3720.1|3714.1|3720.1|3714.1|3721.1|3715.1|3719.6|3713.6|3
1702978500000|2023-12-19 09:35:00|3720.6|3714.6|3723.1|3717.1|3723.1|3717.1|3720.1|3714.1|12
1702978800000|2023-12-19 09:40:00|3722.6|3716.6|3721.1|3715.1|3723.1|3717.1|3720.1|3714.1|17
1702979100000|2023-12-19 09:45:00|3720.6|3714.6|3720.1|3714.1|3720.6|3714.6|3719.6|3713.6|7
1702979400000|2023-12-19 09:50:00|3719.6|3713.6|3720.1|3714.1|3720.6|3714.6|3719.1|3713.1|2
1702979700000|2023-12-19 09:55:00|3720.6|3714.6|3717.1|3711.1|3720.6|3714.6|3716.1|3710.1|10
1702980000000|2023-12-19 10:00:00|3717.6|3711.6|3716.6|3710.6|3719.1|3713.1|3716.1|3710.1|6
1702980300000|2023-12-19 10:05:00|3717.1|3711.1|3721.1|3715.1|3722.1|3716.1|3716.6|3710.6|13
1702980600000|2023-12-19 10:10:00|3720.6|3714.6|3720.1|3714.1|3721.1|3715.1|3720.1|3714.1|2
1702980900000|2023-12-19 10:15:00|3720.6|3713.6|3719.6|3712.6|3721.6|3713.6|3718.6|3711.6|5
1702981200000|2023-12-19 10:20:00|3720.6|3711.6|3719.6|3712.6|3720.6|3713.6|3719.6|3711.6|4
1702981500000|2023-12-19 10:25:00|3720.6|3711.6|3716.6|3709.6|3720.6|3712.6|3716.6|3709.6|5
1702981800000|2023-12-19 10:30:00|3717.6|3710.6|3716.6|3709.6|3717.6|3710.6|3716.6|3708.6|12
1702982100000|2023-12-19 10:35:00|3715.6|3708.6|3716.6|3709.6|3717.6|3710.6|3715.6|3708.6|5
1702982400000|2023-12-19 10:40:00|3717.6|3710.6|3717.6|3709.6|3718.6|3711.6|3716.6|3709.6|2
1702982700000|2023-12-19 10:45:00|3716.6|3710.6|3716.6|3708.6|3716.6|3710.6|3715.6|3708.6|2
1702983000000|2023-12-19 10:50:00|3717.6|3709.6|3716.6|3708.6|3717.6|3710.6|3716.6|3708.6|2
1702983300000|2023-12-19 10:55:00|3715.6|3709.6|3718.6|3710.6|3718.6|3711.6|3715.6|3708.6|6
1702983600000|2023-12-19 11:00:00|3719.6|3711.6|3718.6|3710.6|3719.6|3712.6|3717.6|3710.6|13
1702983900000|2023-12-19 11:05:00|3717.6|3711.6|3717.6|3710.6|3719.6|3711.6|3717.6|3710.6|0
1702984200000|2023-12-19 11:10:00|3718.6|3711.6|3715.6|3708.6|3718.6|3711.6|3714.6|3707.6|23
1702984500000|2023-12-19 11:15:00|3716.6|3709.6|3717.6|3710.6|3718.6|3711.6|3715.6|3708.6|13
1702984800000|2023-12-19 11:20:00|3718.6|3711.6|3718.6|3711.6|3719.6|3712.6|3717.6|3710.6|1
1702985100000|2023-12-19 11:25:00|3717.6|3710.6|3720.6|3712.6|3720.6|3713.6|3717.6|3710.6|35
1702985400000|2023-12-19 11:30:00|3719.6|3711.6|3718.6|3710.6|3719.6|3712.6|3717.6|3710.6|62
1702985700000|2023-12-19 11:35:00|3717.6|3709.6|3717.6|3710.6|3718.6|3710.6|3716.6|3709.6|2
1702986000000|2023-12-19 11:40:00|3718.6|3711.6|3718.6|3710.6|3718.6|3711.6|3717.6|3710.6|0
1702986300000|2023-12-19 11:45:00|3717.6|3711.6|3718.6|3710.6|3718.6|3711.6|3717.6|3710.6|0
1702986600000|2023-12-19 11:50:00|3717.6|3711.6|3718.6|3711.6|3719.6|3712.6|3717.6|3710.6|1
1702986900000|2023-12-19 11:55:00|3719.6|3712.6|3714.6|3706.6|3719.6|3712.6|3714.6|3706.6|35
1702987200000|2023-12-19 12:00:00|3715.6|3707.6|3714.6|3707.6|3716.6|3708.6|3714.6|3706.6|10
1702987500000|2023-12-19 12:05:00|3715.6|3708.6|3714.6|3707.6|3715.6|3708.6|3714.6|3707.6|3
1702987800000|2023-12-19 12:10:00|3715.6|3708.6|3717.6|3709.6|3717.6|3709.6|3715.6|3707.6|3
1702988100000|2023-12-19 12:15:00|3716.6|3710.6|3719.6|3712.6|3720.6|3713.6|3716.6|3709.6|19
1702988400000|2023-12-19 12:20:00|3718.6|3711.6|3720.6|3712.6|3720.6|3713.6|3718.6|3711.6|15
1702988700000|2023-12-19 12:25:00|3719.6|3711.6|3719.6|3711.6|3719.6|3712.6|3718.6|3711.6|3
1702989000000|2023-12-19 12:30:00|3718.6|3712.6|3718.6|3711.6|3719.6|3712.6|3717.6|3710.6|1
1702989300000|2023-12-19 12:35:00|3719.6||3719.6||3719.6||3718.6||2
1702989600000|2023-12-19 12:40:00|3720.6|3712.6|3723.6|3715.6|3723.6|3716.6|3720.6|3711.6|7
1702989900000|2023-12-19 12:45:00|3722.6|3716.6|3722.6|3715.6|3723.6|3716.6|3721.6|3713.6|10
1702990200000|2023-12-19 12:50:00|3723.6|3716.6|3723.6|3715.6|3723.6|3716.6|3722.6|3715.6|2
1702990500000|2023-12-19 12:55:00|3722.6|3716.6|3725.6|3717.6|3725.6|3718.6|3722.6|3715.6|24
1702990800000|2023-12-19 13:00:00|3724.6|3718.6|3724.6|3717.6|3725.6|3718.6|3724.6|3716.6|12
1702991100000|2023-12-19 13:05:00|3725.6|3718.6|3724.6|3717.6|3725.6|3718.6|3722.6|3715.6|23
1702991400000|2023-12-19 13:10:00|3725.6|3716.6|3725.6|3718.6|3726.6|3719.6|3724.6|3716.6|7
1702991700000|2023-12-19 13:15:00|3726.6|3717.6|3726.6|3718.6|3726.6|3719.6|3724.6|3717.6|28
1702992000000|2023-12-19 13:20:00|3725.6|3719.6|3726.6|3718.6|3727.6|3719.6|3725.6|3717.6|13
1702992300000|2023-12-19 13:25:00|3725.6|3719.6|3727.6|3719.6|3727.6|3719.6|3725.6|3718.6|1
1702992600000|2023-12-19 13:30:00|3726.6|3718.6|3727.6|3719.6|3727.6|3720.6|3725.6|3717.6|23
1702992900000|2023-12-19 13:35:00|3728.6|3720.6|3727.6|3720.6|3729.6|3722.6|3727.6|3720.6|22
1702993200000|2023-12-19 13:40:00|3726.6|3719.6|3726.6|3719.6|3727.6|3719.6|3724.6|3717.6|42
1702993500000|2023-12-19 13:45:00|3725.6|3718.6|3728.6|3721.6|3728.6|3721.6|3725.6|3718.6|17
1702993800000|2023-12-19 13:50:00|3727.6|3720.6|3730.6|3722.6|3730.6|3723.6|3727.6|3720.6|20
1702994100000|2023-12-19 13:55:00|3729.6|3723.6|3731.1|3725.1|3731.6|3725.1|3728.6|3721.6|32
1702994400000|2023-12-19 14:00:00|3730.6|3724.6|3731.1|3725.1|3731.1|3725.1|3728.1|3722.1|24
1702994700000|2023-12-19 14:05:00|3730.6|3724.6|3729.1|3723.1|3731.1|3725.1|3728.6|3722.6|24
1702995000000|2023-12-19 14:10:00|3728.6|3722.6|3729.1|3723.1|3730.1|3724.1|3728.1|3722.1|23
1702995300000|2023-12-19 14:15:00|3729.6|3723.6|3729.6|3723.6|3730.1|3724.1|3729.6|3723.6|7
1702995600000|2023-12-19 14:20:00|3730.1|3724.1|3731.1|3725.1|3731.1|3725.1|3730.1|3724.1|22
1702995900000|2023-12-19 14:25:00|3732.1|3726.1|3732.1|3726.1|3732.1|3726.1|3730.1|3724.1|39
1702996200000|2023-12-19 14:30:00|3732.6|3726.6|3738.6|3732.6|3745.1|3739.1|3731.1|3725.1|480
1702996500000|2023-12-19 14:35:00|3739.1|3733.1|3748.1|3742.1|3753.1|3747.1|3738.6|3732.6|372
1702996800000|2023-12-19 14:40:00|3748.6|3742.6|3752.1|3746.1|3760.1|3754.1|3747.1|3741.1|365
1702997100000|2023-12-19 14:45:00|3752.6|3746.6|3756.6|3750.6|3761.1|3755.1|3750.1|3744.1|158
1702997400000|2023-12-19 14:50:00|3757.1|3751.1|3766.1|3760.1|3767.1|3761.1|3756.6|3750.6|443
1702997700000|2023-12-19 14:55:00|3765.6|3759.6|3758.1|3752.1|3766.1|3760.1|3756.6|3750.6|143
1702998000000|2023-12-19 15:00:00|3757.6|3751.6|3754.1|3748.1|3757.6|3751.6|3753.1|3747.1|102
1702998300000|2023-12-19 15:05:00|3753.1|3747.1|3755.6|3749.6|3756.1|3750.1|3752.1|3746.1|60
1702998600000|2023-12-19 15:10:00|3755.1|3749.1|3751.1|3745.1|3758.1|3752.1|3750.1|3744.1|67
1702998900000|2023-12-19 15:15:00|3751.6|3745.6|3759.6|3753.6|3760.1|3754.1|3751.6|3745.6|81
1702999200000|2023-12-19 15:20:00|3760.1|3754.1|3763.6|3757.6|3764.6|3758.6|3756.6|3750.6|46
1702999500000|2023-12-19 15:25:00|3763.1|3757.1|3765.1|3759.1|3766.1|3760.1|3763.1|3757.1|191
1702999800000|2023-12-19 15:30:00|3764.1|3758.1|3769.1|3763.1|3770.1|3764.1|3762.1|3756.1|259
1703000100000|2023-12-19 15:35:00|3768.1|3762.1|3773.1|3767.1|3773.1|3767.1|3768.1|3762.1|181
1703000400000|2023-12-19 15:40:00|3773.6|3767.6|3770.1|3764.1|3773.6|3767.6|3767.1|3761.1|139
1703000700000|2023-12-19 15:45:00|3771.1|3765.1|3770.1|3764.1|3772.1|3766.1|3769.1|3763.1|62
1703001000000|2023-12-19 15:50:00|3769.1|3763.1|3769.1|3763.1|3771.1|3765.1|3767.1|3761.1|46
1703001300000|2023-12-19 15:55:00|3769.6|3763.6|3771.1|3765.1|3771.6|3765.6|3769.1|3763.1|61
1703001600000|2023-12-19 16:00:00|3771.6|3765.6|3771.1|3765.1|3772.1|3766.1|3769.6|3763.6|85
1703001900000|2023-12-19 16:05:00|3770.1|3764.1|3770.1|3764.1|3771.1|3765.1|3767.6|3761.6|114
1703002200000|2023-12-19 16:10:00|3769.1|3763.1|3771.1|3765.1|3771.1|3765.1|3768.6|3762.6|55
1703002500000|2023-12-19 16:15:00|3770.6|3764.6|3770.1|3764.1|3770.6|3764.6|3768.1|3762.1|58
1703002800000|2023-12-19 16:20:00|3771.1|3765.1|3773.1|3767.1|3774.1|3768.1|3770.1|3764.1|222
1703003100000|2023-12-19 16:25:00|3772.1|3766.1|3774.1|3768.1|3775.1|3769.1|3770.1|3764.1|171
1703003400000|2023-12-19 16:30:00|3773.1|3767.1|3767.1|3761.1|3774.1|3768.1|3765.1|3759.1|120
1703003700000|2023-12-19 16:35:00|3767.6|3761.6|3768.1|3762.1|3770.1|3764.1|3766.1|3760.1|243
1703004000000|2023-12-19 16:40:00|3767.6|3761.6|3763.1|3757.1|3768.1|3762.1|3763.1|3757.1|136
1703004300000|2023-12-19 16:45:00|3763.6|3757.6|3762.1|3756.1|3764.1|3758.1|3761.6|3755.6|111
1703004600000|2023-12-19 16:50:00|3763.1|3757.1|3760.1|3754.1|3763.1|3757.1|3759.1|3753.1|105
1703004900000|2023-12-19 16:55:00|3759.6|3753.6|3759.1|3753.1|3760.1|3754.1|3759.1|3753.1|31
1703005200000|2023-12-19 17:00:00|3758.6|3752.6|3760.6|3754.6|3761.1|3755.1|3758.1|3752.1|33
1703005500000|2023-12-19 17:05:00|3761.1|3755.1|3758.1|3752.1|3761.1|3755.1|3758.1|3752.1|14
1703005800000|2023-12-19 17:10:00|3757.6|3751.6|3758.1|3752.1|3758.1|3752.1|3756.1|3750.1|16
1703006100000|2023-12-19 17:15:00|3758.6|3752.6|3764.1|3758.1|3764.1|3758.1|3758.6|3752.6|34
1703006400000|2023-12-19 17:20:00|3763.6|3757.6|3764.1|3758.1|3765.1|3759.1|3762.6|3756.6|35
1703006700000|2023-12-19 17:25:00|3765.1|3759.1|3769.1|3763.1|3770.1|3764.1|3764.1|3758.1|16
1703007000000|2023-12-19 17:30:00|3768.6|3762.6|3773.1|3767.1|3773.1|3767.1|3768.6|3762.6|19
1703007300000|2023-12-19 17:35:00|3774.1|3768.1|3771.1|3765.1|3774.1|3768.1|3770.1|3764.1|46
1703007600000|2023-12-19 17:40:00|3771.6|3765.6|3773.1|3767.1|3773.1|3767.1|3770.1|3764.1|37
1703007900000|2023-12-19 17:45:00|3774.1|3768.1|3774.1|3768.1|3774.1|3768.1|3773.1|3767.1|53
1703008200000|2023-12-19 17:50:00|3773.1|3767.1|3774.6|3768.6|3775.1|3769.1|3772.1|3766.1|27
1703008500000|2023-12-19 17:55:00|3774.1|3768.1|3774.6|3768.6|3775.1|3769.1|3773.1|3767.1|3
1703008800000|2023-12-19 18:00:00|3775.1|3769.1|3774.1|3768.1|3776.1|3770.1|3772.1|3766.1|38
1703009100000|2023-12-19 18:05:00|3773.6|3767.6|3770.1|3764.1|3774.6|3768.6|3770.1|3764.1|53
1703009400000|2023-12-19 18:10:00|3769.6|3763.6|3769.1|3763.1|3770.1|3764.1|3768.1|3762.1|7
1703009700000|2023-12-19 18:15:00|3769.6|3763.6|3767.1|3761.1|3769.6|3763.6|3766.1|3760.1|9
1703010000000|2023-12-19 18:20:00|3767.6|3761.6|3769.1|3763.1|3769.1|3763.1|3767.6|3761.6|4
1703010300000|2023-12-19 18:25:00|3769.6|3763.6|3770.1|3764.1|3770.6|3764.6|3768.6|3762.6|2
1703010600000|2023-12-19 18:30:00|3770.6|3764.6|3775.1|3769.1|3775.6|3769.6|3770.1|3764.1|13
1703010900000|2023-12-19 18:35:00|3775.6|3769.6|3776.1|3770.1|3776.1|3770.1|3774.6|3768.6|14
1703011200000|2023-12-19 18:40:00|3775.6|3769.6|3773.1|3767.1|3775.6|3769.6|3773.1|3767.1|12
1703011500000|2023-12-19 18:45:00|3772.1|3766.1|3767.1|3761.1|3772.1|3766.1|3767.1|3761.1|47
1703011800000|2023-12-19 18:50:00|3766.6|3760.6|3766.1|3760.1|3767.1|3761.1|3765.1|3759.1|44
1703012100000|2023-12-19 18:55:00|3766.6|3760.6|3770.6|3761.6|3770.6|3763.1|3766.1|3760.1|117
1703012400000|2023-12-19 19:00:00|3770.7|3761.7|3774|3765|3774|3765|3770.7|3761.7|1
1703012700000|2023-12-19 19:05:00|3773.9|3764.9|3774.7|3765.7|3774.7|3765.7|3773.9|3764.9|0
1703013000000|2023-12-19 19:10:00|3774.8|3765.8|3774.5|3765.5|3774.8|3765.8|3774.5|3765.5|0
1703013300000|2023-12-19 19:15:00|3774.4|3765.4|3776|3767|3776|3767|3774.4|3765.4|0
1703013600000|2023-12-19 19:20:00|3775.9|3766.9|3775.9|3766.9|3776.7|3767.7|3775.9|3766.9|0
1703013900000|2023-12-19 19:25:00|3776|3767|3777.5|3768.5|3777.5|3768.5|3776|3767|0
1703014200000|2023-12-19 19:30:00|3777.4|3768.4|3778.9|3769.9|3779|3770|3777.3|3768.3|0
1703014500000|2023-12-19 19:35:00|3778.8|3769.8|3780.2|3771.2|3780.2|3771.2|3778.8|3769.8|0
1703014800000|2023-12-19 19:40:00|3780.1|3771.1|3778.5|3769.5|3780.1|3771.1|3778.5|3769.5|0
1703015100000|2023-12-19 19:45:00|3778.6|3769.6|3779.7|3770.7|3779.8|3770.8|3777.8|3768.8|0
1703015400000|2023-12-19 19:50:00|3779.6|3770.6|3779.8|3770.8|3779.8|3770.8|3779.6|3770.6|0
1703015700000|2023-12-19 19:55:00|3779.2|3770.2|3777.2|3768.2|3779.2|3770.2|3777.1|3768.1|0
1703016000000|2023-12-19 20:00:00|3777.9|3768.9|3777.1|3768.1|3778.8|3769.8|3777.1|3768.1|0
1703016300000|2023-12-19 20:05:00|3777|3768|3775.7|3766.7|3777.1|3768.1|3775.4|3766.4|0
1703016600000|2023-12-19 20:10:00|3775.6|3766.6|3775.9|3766.9|3776|3767|3775.6|3766.6|0
1703016900000|2023-12-19 20:15:00|3776|3767|3774.7|3765.7|3776|3767|3774.5|3765.5|0
1703017200000|2023-12-19 20:20:00|3774.8|3765.8|3772.5|3763.5|3774.8|3765.8|3772.5|3763.5|0
1703017500000|2023-12-19 20:25:00|3772.4|3763.4|3774|3765|3774|3765|3772.3|3763.3|0
1703017800000|2023-12-19 20:30:00|3773.9|3764.9|3773.4|3764.4|3773.9|3764.9|3773.2|3764.2|0
1703018100000|2023-12-19 20:35:00|3773.3|3764.3|3773.4|3764.4|3773.5|3764.5|3773.3|3764.3|0
1703018400000|2023-12-19 20:40:00|3773.5|3764.5|3774.9|3765.9|3775.7|3766.7|3773.5|3764.5|0
1703018700000|2023-12-19 20:45:00|3774.8|3765.8|3769.3|3760.3|3774.8|3765.8|3769.2|3760.2|0
1703019000000|2023-12-19 20:50:00|3769.4|3760.4|3769.6|3760.6|3771.1|3762.1|3769.3|3760.3|0
1703019300000|2023-12-19 20:55:00|3769.7|3760.7|3775|3766|3775.3|3766.3|3769.5|3760.5|0
1703019600000|2023-12-19 21:00:00|3774.8|3765.8|3773.4|3764.4|3775.6|3766.6|3773.4|3764.4|0
1703019900000|2023-12-19 21:05:00|3773.5|3764.5|3772.2|3763.2|3773.5|3764.5|3772.2|3763.2|0
1703020200000|2023-12-19 21:10:00|3772.1|3763.1|3773.4|3764.4|3773.4|3764.4|3772.1|3763.1|0
1703020500000|2023-12-19 21:15:00|3773.5|3764.5|3773.9|3764.9|3773.9|3764.9|3773.4|3764.4|0
1703020800000|2023-12-19 21:20:00|3773.8|3764.8|3773.8|3764.8|3773.8|3764.8|3773.6|3764.6|0
1703021100000|2023-12-19 21:25:00|3773.9|3764.9|3773.9|3764.9|3774.1|3765.1|3773.8|3764.8|0
1703021400000|2023-12-19 21:30:00|3773.8|3764.8|3773.4|3764.4|3773.8|3764.8|3773.4|3764.4|0
1703021700000|2023-12-19 21:35:00|3773.6|3764.6|3773.4|3764.4|3773.6|3764.6|3773.4|3764.4|0
1703022000000|2023-12-19 21:40:00|3773.5|3764.5|3773.4|3764.4|3773.6|3764.6|3773.4|3764.4|0
1703022300000|2023-12-19 21:45:00|3773.3|3764.3|3773.3|3764.3|3773.4|3764.4|3773.3|3764.3|0
1703022600000|2023-12-19 21:50:00|3773.4|3764.4|3773.4|3764.4|3773.6|3764.6|3773.3|3764.3|0
1703022900000|2023-12-19 21:55:00|3773.5|3764.5|3773.8|3764.8|3774|3765|3773.4|3764.4|0
1703023200000|2023-12-19 22:00:00|3773.9|3764.9|3773.8|3764.8|3774.1|3765.1|3773.8|3764.8|0
1703023500000|2023-12-19 22:05:00|3773.9|3764.9|3773.9|3764.9|3773.9|3764.9|3773.7|3764.7|0
1703023800000|2023-12-19 22:10:00|3773.8|3764.8|3773.8|3764.8|3774|3765|3773.7|3764.7|0
1703024100000|2023-12-19 22:15:00|3774|3765|3774|3765|3774.1|3765.1|3773.8|3764.8|0
1703024400000|2023-12-19 22:20:00|3774.1|3765.1|3774.2|3765.2|3774.2|3765.2|3774|3765|0
1703024700000|2023-12-19 22:25:00|3774.3|3765.3|3774.6|3765.6|3774.6|3765.6|3774.2|3765.2|0
1703025000000|2023-12-19 22:30:00|3774.7|3765.7|3774.6|3765.6|3774.7|3765.7|3774.6|3765.6|0
1703025300000|2023-12-19 22:35:00|3774.7|3765.7|3774.7|3765.7|3774.7|3765.7|3774.6|3765.6|0
1703025600000|2023-12-19 22:40:00|3774.6|3765.6|3774.7|3765.7|3774.7|3765.7|3774.6|3765.6|0
1703025900000|2023-12-19 22:45:00|3774.6|3765.6|3774.3|3765.3|3774.6|3765.6|3774.2|3765.2|0
1703026200000|2023-12-19 22:50:00|3774.4|3765.4|3774.3|3765.3|3774.4|3765.4|3774.3|3765.3|0
1703026800000|2023-12-19 23:00:00|3774.2|3765.2|3773.6|3764.6|3774.2|3765.2|3773.4|3764.4|0
1703027100000|2023-12-19 23:05:00|3773.7|3764.7|3773.8|3764.8|3774.1|3765.1|3773.6|3764.6|0
1703027400000|2023-12-19 23:10:00|3773.7|3764.7|3773.8|3764.8|3773.8|3764.8|3773.4|3764.4|0
1703027700000|2023-12-19 23:15:00|3773.6|3764.6|3774.1|3765.1|3774.1|3765.1|3773.6|3764.6|0
1703028000000|2023-12-19 23:20:00|3773.9|3764.9|3774.2|3765.2|3774.2|3765.2|3773.6|3764.6|0
1703028300000|2023-12-19 23:25:00|3774.3|3765.3|3774.5|3765.5|3774.7|3765.7|3774.3|3765.3|0
1703028600000|2023-12-19 23:30:00|3774.6|3765.6|3774.2|3765.2|3774.7|3765.7|3774.2|3765.2|0
1703028900000|2023-12-19 23:35:00|3774.1|3765.1|3773.6|3764.6|3774.1|3765.1|3773.6|3764.6|0
1703029200000|2023-12-19 23:40:00|3773.4|3764.4|3773.4|3764.4|3773.6|3764.6|3773.3|3764.3|0
1703029500000|2023-12-19 23:45:00|3773.5|3764.5|3773.5|3764.5|3773.7|3764.7|3773.4|3764.4|0
1703029800000|2023-12-19 23:50:00|3773.6|3764.6|3773.7|3764.7|3773.7|3764.7|3773.5|3764.5|0
1703030100000|2023-12-19 23:55:00|3773.6|3764.6|3773.5|3764.5|3773.7|3764.7|3773.5|3764.5|0
1703030400000|2023-12-20 00:00:00|3773.4|3764.4|3774|3765|3774|3765|3773.4|3764.4|0
1703030700000|2023-12-20 00:05:00|3774.1|3765.1|3774.1|3765.1|3774.3|3765.3|3774|3765|0
1703031000000|2023-12-20 00:10:00|3774|3765|3774.2|3765.2|3774.4|3765.4|3774|3765|0
1703031300000|2023-12-20 00:15:00|3774.5|3765.5|3774.2|3765.2|3774.6|3765.6|3774.1|3765.1|0
1703031600000|2023-12-20 00:20:00|3774.3|3765.3|3774.2|3765.2|3774.4|3765.4|3774.1|3765.1|0
1703031900000|2023-12-20 00:25:00|3774.3|3765.3|3774.6|3765.6|3774.6|3765.6|3774.2|3765.2|0
1703032200000|2023-12-20 00:30:00|3774.5|3765.5|3774.8|3765.8|3774.8|3765.8|3774.4|3765.4|0
1703032500000|2023-12-20 00:35:00|3774.9|3765.9|3774.8|3765.8|3774.9|3765.9|3774.4|3765.4|0
1703032800000|2023-12-20 00:40:00|3774.7|3765.7|3774.4|3765.4|3774.8|3765.8|3774.2|3765.2|0
1703033100000|2023-12-20 00:45:00|3774.5|3765.5|3774.7|3765.7|3774.7|3765.7|3774.5|3765.5|0
1703033400000|2023-12-20 00:50:00|3774.6|3765.6|3774.2|3765.2|3774.9|3765.9|3774.2|3765.2|0
1703033700000|2023-12-20 00:55:00|3774.3|3765.3|3774.2|3765.2|3774.3|3765.3|3774|3765|0
1703034000000|2023-12-20 01:00:00|3774.1|3765.1|3773.7|3764.7|3774.2|3765.2|3773.7|3764.7|0
1703034300000|2023-12-20 01:05:00|3773.8|3764.8|3773.9|3764.9|3773.9|3764.9|3773.7|3764.7|0
1703034600000|2023-12-20 01:10:00|3774|3765|3773.1|3764.1|3774|3765|3772.9|3763.9|0
1703034900000|2023-12-20 01:15:00|3763.1|3759.1|3757.6|3753.6|3764.6|3760.6|3751.6|3747.6|741
1703035200000|2023-12-20 01:20:00|3757.1|3753.1|3763.6|3759.6|3767.6|3763.6|3755.1|3751.1|492
1703035500000|2023-12-20 01:25:00|3762.6|3758.6|3761.6|3757.6|3765.6|3761.6|3760.6|3756.6|2862
1703035800000|2023-12-20 01:30:00|3759.6|3755.6|3757.6|3753.6|3768.6|3764.6|3750.6|3746.6|5466
1703036100000|2023-12-20 01:35:00|3758.6|3754.6|3750.6|3746.6|3762.6|3758.6|3748.6|3744.6|3146
1703036400000|2023-12-20 01:40:00|3750.1|3746.1|3750.6|3746.6|3758.6|3754.6|3747.6|3743.6|1952
1703036700000|2023-12-20 01:45:00|3751.6|3747.6|3752.6|3748.6|3756.6|3752.6|3746.6|3742.6|2110
1703037000000|2023-12-20 01:50:00|3753.6|3749.6|3755.6|3751.6|3758.6|3754.6|3748.6|3744.6|2700
1703037300000|2023-12-20 01:55:00|3755.1|3751.1|3760.6|3756.6|3769.6|3765.6|3755.1|3751.1|4706
1703037600000|2023-12-20 02:00:00|3760.1|3756.1|3752.6|3748.6|3760.1|3756.1|3746.1|3742.1|2432
1703037900000|2023-12-20 02:05:00|3753.1|3749.1|3748.6|3744.6|3753.6|3749.6|3745.6|3741.6|1209
1703038200000|2023-12-20 02:10:00|3749.1|3745.1|3741.6|3737.6|3753.6|3749.6|3741.6|3737.6|1367
1703038500000|2023-12-20 02:15:00|3742.6|3738.6|3746.6|3742.6|3747.6|3743.6|3741.1|3737.1|1116
1703038800000|2023-12-20 02:20:00|3747.6|3743.6|3748.6|3744.6|3752.6|3748.6|3745.6|3741.6|1133
1703039100000|2023-12-20 02:25:00|3747.6|3743.6|3753.6|3749.6|3755.6|3751.6|3747.6|3743.6|955
1703039400000|2023-12-20 02:30:00|3754.1|3750.1|3757.6|3753.6|3757.6|3753.6|3750.6|3746.6|1107
1703039700000|2023-12-20 02:35:00|3757.1|3753.1|3761.1|3757.1|3761.6|3757.6|3753.6|3749.6|958
1703040000000|2023-12-20 02:40:00|3760.6|3756.6|3753.6|3749.6|3761.6|3757.6|3752.6|3748.6|949
1703040300000|2023-12-20 02:45:00|3753.1|3749.1|3757.6|3753.6|3760.6|3756.6|3750.6|3746.6|959
1703040600000|2023-12-20 02:50:00|3758.6|3754.6|3763.6|3759.6|3764.6|3760.6|3756.6|3752.6|2091
1703040900000|2023-12-20 02:55:00|3764.1|3760.1|3765.6|3761.6|3767.6|3763.6|3761.6|3757.6|1636
1703041200000|2023-12-20 03:00:00|3764.6|3760.6|3766.6|3762.6|3768.6|3764.6|3761.6|3757.6|1232
1703041500000|2023-12-20 03:05:00|3766.1|3762.1|3760.6|3756.6|3767.6|3763.6|3758.6|3754.6|1128
1703041800000|2023-12-20 03:10:00|3761.1|3757.1|3759.6|3755.6|3762.6|3758.6|3755.6|3751.6|879
1703042100000|2023-12-20 03:15:00|3759.1|3755.1|3759.6|3755.6|3760.6|3756.6|3757.6|3753.6|610
1703042400000|2023-12-20 03:20:00|3759.1|3755.1|3754.6|3750.6|3759.1|3755.1|3753.6|3749.6|826
1703042700000|2023-12-20 03:25:00|3753.6|3749.6|3752.6|3748.6|3755.6|3751.6|3751.6|3747.6|839
1703043000000|2023-12-20 03:30:00|3752.1|3748.1|3749.6|3745.6|3754.6|3750.6|3748.6|3744.6|514
1703043300000|2023-12-20 03:35:00|3749.1|3745.1|3750.6|3746.6|3750.6|3746.6|3748.6|3744.6|921
1703043600000|2023-12-20 03:40:00|3749.6|3745.6|3752.6|3748.6|3752.6|3748.6|3749.6|3745.6|489
1703043900000|2023-12-20 03:45:00|3752.1|3748.1|3749.6|3745.6|3754.1|3750.1|3749.6|3745.6|467
1703044200000|2023-12-20 03:50:00|3750.6|3746.6|3754.6|3750.6|3755.6|3751.6|3750.6|3746.6|551
1703044500000|2023-12-20 03:55:00|3753.6|3749.6|3752.6|3748.6|3754.6|3750.6|3751.6|3747.6|391
1703044800000|2023-12-20 04:00:00|3756.1|3747.1|3756.2|3747.2|3756.4|3747.4|3756.1|3747.1|1
1703045100000|2023-12-20 04:05:00|3756.1|3747.1|3755.9|3746.9|3756.1|3747.1|3755.8|3746.8|0
1703045400000|2023-12-20 04:10:00|3756|3747|3755.7|3746.7|3756.1|3747.1|3755.7|3746.7|0
1703045700000|2023-12-20 04:15:00|3755.9|3746.9|3755.6|3746.6|3755.9|3746.9|3755.5|3746.5|0
1703046000000|2023-12-20 04:20:00|3755.5|3746.5|3755.5|3746.5|3755.5|3746.5|3755.5|3746.5|0
1703046300000|2023-12-20 04:25:00|3755.4|3746.4|3755.6|3746.6|3755.6|3746.6|3755.2|3746.2|0
1703046600000|2023-12-20 04:30:00|3755.4|3746.4|3755.8|3746.8|3755.8|3746.8|3755.4|3746.4|0
1703046900000|2023-12-20 04:35:00|3755.9|3746.9|3755.8|3746.8|3755.9|3746.9|3755.7|3746.7|0
1703047200000|2023-12-20 04:40:00|3755.9|3746.9|3756.1|3747.1|3756.1|3747.1|3755.8|3746.8|0
1703047500000|2023-12-20 04:45:00|3756.2|3747.2|3756.3|3747.3|3756.6|3747.6|3756.2|3747.2|0
1703047800000|2023-12-20 04:50:00|3756.4|3747.4|3756.4|3747.4|3756.4|3747.4|3756.1|3747.1|0
1703048100000|2023-12-20 04:55:00|3756.5|3747.5|3756.6|3747.6|3756.8|3747.8|3756.5|3747.5|0
1703048400000|2023-12-20 05:00:00|3751.6|3746.6|3753.1|3749.1|3754.6|3750.6|3747.6|3743.6|1172
1703048700000|2023-12-20 05:05:00|3752.6|3748.6|3755.6|3751.6|3758.6|3754.6|3752.6|3748.6|842
1703049000000|2023-12-20 05:10:00|3756.1|3752.1|3755.6|3751.6|3759.1|3755.1|3753.1|3749.1|1403
1703049300000|2023-12-20 05:15:00|3756.1|3752.1|3754.6|3750.6|3760.6|3756.6|3754.6|3750.6|826
1703049600000|2023-12-20 05:20:00|3753.6|3749.6|3753.6|3749.6|3756.6|3752.6|3751.6|3747.6|897
1703049900000|2023-12-20 05:25:00|3754.6|3750.6|3758.6|3754.6|3762.1|3758.1|3750.6|3746.6|1098
1703050200000|2023-12-20 05:30:00|3759.1|3755.1|3751.6|3747.6|3759.6|3755.6|3749.6|3745.6|961
1703050500000|2023-12-20 05:35:00|3750.6|3746.6|3747.6|3743.6|3753.6|3749.6|3747.6|3743.6|1296
1703050800000|2023-12-20 05:40:00|3747.1|3743.1|3739.6|3735.6|3747.6|3743.6|3739.6|3735.6|1290
1703051100000|2023-12-20 05:45:00|3739.1|3735.1|3743.6|3739.6|3746.6|3742.6|3738.6|3734.6|847
1703051400000|2023-12-20 05:50:00|3744.1|3740.1|3743.6|3739.6|3748.1|3744.1|3740.6|3736.6|882
1703051700000|2023-12-20 05:55:00|3743.1|3739.1|3743.6|3739.6|3744.6|3740.6|3738.6|3734.6|960
1703052000000|2023-12-20 06:00:00|3742.6|3738.6|3749.6|3745.6|3749.6|3745.6|3740.6|3736.6|836
1703052300000|2023-12-20 06:05:00|3750.1|3746.1|3747.6|3743.6|3752.6|3748.6|3747.6|3743.6|878
1703052600000|2023-12-20 06:10:00|3747.1|3743.1|3744.1|3740.1|3751.1|3747.1|3743.6|3739.6|967
1703052900000|2023-12-20 06:15:00|3744.6|3740.6|3748.6|3744.6|3750.6|3746.6|3742.1|3738.1|2460
1703053200000|2023-12-20 06:20:00|3748.1|3744.1|3745.6|3741.6|3749.6|3745.6|3744.6|3740.6|645
1703053500000|2023-12-20 06:25:00|3745.1|3741.1|3745.1|3741.1|3745.6|3741.6|3740.6|3736.6|904
1703053800000|2023-12-20 06:30:00|3745.6|3741.6|3739.1|3735.1|3746.6|3742.6|3736.6|3732.6|1146
1703054100000|2023-12-20 06:35:00|3739.6|3735.6|3729.6|3725.6|3741.6|3737.6|3727.6|3723.6|2444
1703054400000|2023-12-20 06:40:00|3729.1|3725.1|3734.6|3730.6|3735.6|3731.6|3723.6|3719.6|1129
1703054700000|2023-12-20 06:45:00|3733.6|3729.6|3731.6|3727.6|3734.6|3730.6|3729.1|3725.1|708
1703055000000|2023-12-20 06:50:00|3732.6|3728.6|3725.6|3721.6|3732.6|3728.6|3724.6|3720.6|837
1703055300000|2023-12-20 06:55:00|3726.6|3722.6|3731.6|3727.6|3732.6|3728.6|3726.1|3722.1|744
1703055600000|2023-12-20 07:00:00|3732.1|3728.1|3731.6|3727.6|3733.6|3729.6|3726.6|3722.6|744
1703055900000|2023-12-20 07:05:00|3730.6|3726.6|3726.6|3722.6|3733.6|3729.6|3724.6|3720.6|683
1703056200000|2023-12-20 07:10:00|3725.6|3721.6|3718.6|3714.6|3726.6|3722.6|3718.6|3714.6|787
1703056500000|2023-12-20 07:15:00|3719.1|3715.1|3720.6|3716.6|3723.6|3719.6|3718.6|3714.6|738
1703056800000|2023-12-20 07:20:00|3721.6|3717.6|3726.6|3722.6|3727.6|3723.6|3721.1|3717.1|744
1703057100000|2023-12-20 07:25:00|3725.6|3721.6|3724.6|3720.6|3727.6|3723.6|3723.6|3719.6|691
1703057400000|2023-12-20 07:30:00|3724.1|3720.1|3727.6|3723.6|3728.6|3724.6|3723.6|3719.6|652
1703057700000|2023-12-20 07:35:00|3728.6|3724.6|3725.6|3721.6|3730.6|3726.6|3725.6|3721.6|725
1703058000000|2023-12-20 07:40:00|3724.6|3720.6|3722.6|3718.6|3724.6|3720.6|3722.1|3718.1|670
1703058300000|2023-12-20 07:45:00|3723.6|3719.6|3726.6|3722.6|3727.6|3723.6|3723.6|3719.6|700
1703058600000|2023-12-20 07:50:00|3726.1|3722.1|3725.6|3721.6|3731.1|3727.1|3724.6|3720.6|901
1703058900000|2023-12-20 07:55:00|3725.1|3721.1|3727.1|3723.1|3728.6|3724.6|3724.6|3720.6|741
1703059200000|2023-12-20 08:00:00|3726.6|3722.6|3730.6|3726.6|3730.6|3726.6|3723.6|3719.6|1840
1703059500000|2023-12-20 08:05:00|3731.6|3727.6|3734.6|3730.6|3734.6|3730.6|3727.6|3723.6|1846
1703059800000|2023-12-20 08:10:00|3734.1|3730.1|3733.6|3729.6|3737.1|3733.1|3733.6|3729.6|607
1703060100000|2023-12-20 08:15:00|3734.1|3730.1|3730.1|3726.1|3734.6|3730.6|3729.6|3725.6|803
1703060400000|2023-12-20 08:20:00|3730.6|3726.6|3730.6|3726.6|3732.6|3728.6|3728.6|3724.6|1183
1703060700000|2023-12-20 08:25:00|3730.1|3726.1|3730.1|3726.1|3731.6|3727.6|3726.6|3722.6|137
1703061000000|2023-12-20 08:30:00|3733.1|3724.1|3731.5|3722.5|3733.2|3724.2|3731.5|3722.5|0
1703061300000|2023-12-20 08:35:00|3731.3|3722.3|3731.7|3722.7|3732|3723|3731.3|3722.3|0
1703061600000|2023-12-20 08:40:00|3731.6|3722.6|3731.6|3722.6|3731.7|3722.7|3731|3722|0
1703061900000|2023-12-20 08:45:00|3731.7|3722.7|3731.1|3722.1|3731.8|3722.8|3730.9|3721.9|0
1703062200000|2023-12-20 08:50:00|3731.2|3722.2|3731.2|3722.2|3731.6|3722.6|3731|3722|0
1703062500000|2023-12-20 08:55:00|3731.3|3722.3|3730.8|3721.8|3731.5|3722.5|3730.4|3721.4|0
1703062800000|2023-12-20 09:00:00|3730.9|3721.9|3729.1|3720.1|3731.1|3722.1|3729|3720|0
1703063100000|2023-12-20 09:05:00|3728.9|3719.9|3727.7|3718.7|3728.9|3719.9|3727.3|3718.3|0
1703063400000|2023-12-20 09:10:00|3727.5|3718.5|3727.4|3718.4|3727.9|3718.9|3727|3718|0
1703063700000|2023-12-20 09:15:00|3724.1|3718.1|3722.1|3716.1|3724.1|3718.1|3718.6|3712.6|203
1703064000000|2023-12-20 09:20:00|3721.6|3715.6|3720.1|3714.1|3722.1|3716.1|3716.1|3710.1|136
1703064300000|2023-12-20 09:25:00|3719.6|3713.6|3717.6|3711.6|3720.6|3714.6|3716.6|3710.6|16
1703064600000|2023-12-20 09:30:00|3718.1|3712.1|3718.1|3712.1|3719.6|3713.6|3717.6|3711.6|89
1703064900000|2023-12-20 09:35:00|3718.6|3712.6|3717.6|3711.6|3719.6|3713.6|3717.6|3711.6|10
1703065200000|2023-12-20 09:40:00|3718.1|3712.1|3717.6|3711.6|3718.6|3712.6|3717.6|3711.6|4
1703065500000|2023-12-20 09:45:00|3716.6|3710.6|3717.6|3711.6|3718.6|3712.6|3715.6|3709.6|31
1703065800000|2023-12-20 09:50:00|3718.1|3712.1|3717.6|3711.6|3719.1|3713.1|3716.6|3710.6|30
1703066100000|2023-12-20 09:55:00|3718.1|3712.1|3717.1|3711.1|3718.6|3712.6|3717.1|3711.1|18
1703066400000|2023-12-20 10:00:00|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|3717.6|3711.6|0
1703066700000|2023-12-20 10:05:00|||||||||1
1703067000000|2023-12-20 10:10:00|3718.6|3712.6|3719.1|3713.1|3719.1|3713.1|3718.6|3712.6|22
1703067300000|2023-12-20 10:15:00|3720.1|3712.1|3718.1|3711.1|3720.1|3713.1|3718.1|3711.1|14
1703067600000|2023-12-20 10:20:00|3717.1|3710.1|3719.1|3712.1|3719.1|3712.1|3717.1|3710.1|16
1703067900000|2023-12-20 10:25:00|3718.1|3711.1|3718.1|3711.1|3719.1|3712.1|3718.1|3710.1|15
1703068200000|2023-12-20 10:30:00|3719.1|3710.1|3718.1|3711.1|3719.1|3711.1|3716.1|3709.1|34
1703068500000|2023-12-20 10:35:00|3717.1|3710.1|3720.1|3712.1|3720.1|3713.1|3717.1|3710.1|10
1703068800000|2023-12-20 10:40:00|3721.1|3713.1|3722.1|3715.1|3722.1|3715.1|3720.1|3712.1|111
1703069100000|2023-12-20 10:45:00|3721.1|3714.1|3720.1|3713.1|3722.1|3715.1|3720.1|3712.1|36
1703069400000|2023-12-20 10:50:00|3719.1|3712.1|3720.1|3712.1|3720.1|3713.1|3719.1|3712.1|6
1703069700000|2023-12-20 10:55:00|3719.1|3713.1|3720.1|3713.1|3720.1|3713.1|3719.1|3713.1|0
1703070000000|2023-12-20 11:00:00|3719.1|3712.1|3720.1|3713.1|3720.1|3713.1|3719.1|3712.1|13
1703070300000|2023-12-20 11:05:00|3721.1|3714.1|3720.1|3712.1|3721.1|3714.1|3719.1|3712.1|7
1703070600000|2023-12-20 11:10:00|3719.1|3713.1|3719.1|3711.1|3720.1|3713.1|3718.1|3711.1|5
1703070900000|2023-12-20 11:15:00|3717.1|3712.1|3716.1|3708.1|3718.1|3712.1|3714.1|3707.1|337
1703071200000|2023-12-20 11:20:00|3715.1|3709.1|3715.1|3708.1|3716.1|3709.1|3715.1|3708.1|5
1703071500000|2023-12-20 11:25:00|3716.1|3709.1|3715.1|3707.1|3718.1|3710.1|3715.1|3707.1|17
1703071800000|2023-12-20 11:30:00||3708.1||3708.1||3708.1||3707.1|12
1703072100000|2023-12-20 11:35:00|3714.1|3707.1|3716.1|3709.1|3716.1|3709.1|3714.1|3707.1|31
1703072400000|2023-12-20 11:40:00|3715.1|3708.1|3715.1|3708.1|3716.1|3709.1|3714.1|3707.1|48
1703072700000|2023-12-20 11:45:00|3716.1|3707.1|3714.1|3707.1|3716.1|3709.1|3713.1|3706.1|45
1703073000000|2023-12-20 11:50:00|3715.1|3706.1|3713.1|3706.1|3715.1|3707.1|3712.1|3705.1|30
1703073300000|2023-12-20 11:55:00|3714.1|3707.1|3715.1|3708.1|3715.1|3708.1|3714.1|3707.1|36
1703073600000|2023-12-20 12:00:00|3714.1|3707.1|3717.1|3709.1|3717.1|3710.1|3714.1|3707.1|38
1703073900000|2023-12-20 12:05:00|3716.1|3710.1|3715.1|3707.1|3717.1|3710.1|3715.1|3707.1|30
1703074200000|2023-12-20 12:10:00|3716.1|3708.1|3715.1|3708.1|3716.1|3709.1|3715.1|3708.1|31
1703074500000|2023-12-20 12:15:00|3716.1|3709.1|3718.1|3711.1|3718.1|3711.1|3716.1|3709.1|34
1703074800000|2023-12-20 12:20:00|3717.1|3710.1|3717.1|3710.1|3718.1|3711.1|3717.1|3710.1|35
1703075100000|2023-12-20 12:25:00||3709.1||3710.1||3710.1||3709.1|23
1703075400000|2023-12-20 12:30:00|3718.1|3711.1|3717.1|3710.1|3718.1|3711.1|3717.1|3710.1|47
1703075700000|2023-12-20 12:35:00|3716.1|3709.1|3717.1|3709.1|3717.1|3710.1|3716.1|3709.1|40
1703076000000|2023-12-20 12:40:00|3716.1|3710.1|3718.1|3711.1|3718.1|3711.1|3716.1|3709.1|33
1703076300000|2023-12-20 12:45:00|3717.1|3710.1|3716.1|3709.1|3718.1|3710.1|3716.1|3709.1|20
1703076600000|2023-12-20 12:50:00|3715.1|3708.1|3712.1|3705.1|3717.1|3709.1|3712.1|3704.1|115
1703076900000|2023-12-20 12:55:00|3711.1|3704.1|3710.1|3703.1|3713.1|3706.1|3710.1|3703.1|37
1703077200000|2023-12-20 13:00:00|3711.1|3702.1|3709.1|3702.1|3711.1|3704.1|3708.1|3701.1|70
1703077500000|2023-12-20 13:05:00|3708.1|3701.1|3710.1|3703.1|3710.1|3703.1|3708.1|3701.1|24
1703077800000|2023-12-20 13:10:00|3711.1|3704.1|3710.1|3703.1|3711.1|3704.1|3710.1|3702.1|36
1703078100000|2023-12-20 13:15:00|3711.1|3702.1|3709.1|3702.1|3711.1|3703.1|3708.1|3701.1|67
1703078400000|2023-12-20 13:20:00|3710.1|3703.1|3710.1|3703.1|3711.1|3704.1|3708.1|3701.1|93
1703078700000|2023-12-20 13:25:00|3709.1|3702.1|3709.1|3702.1|3710.1|3703.1|3708.1|3701.1|89
1703079000000|2023-12-20 13:30:00|3710.1|3703.1|3710.1|3703.1|3712.1|3705.1|3710.1|3703.1|70
1703079300000|2023-12-20 13:35:00|3711.1|3702.1|3709.1|3702.1|3712.1|3704.1|3709.1|3702.1|38
1703079600000|2023-12-20 13:40:00|3710.1|3701.1|3709.1|3702.1|3710.1|3702.1|3708.1|3701.1|114
1703079900000|2023-12-20 13:45:00|3710.1|3703.1|3710.1|3703.1|3711.1|3704.1|3710.1|3703.1|69
1703080200000|2023-12-20 13:50:00|3712.1|3705.1|3713.1|3705.1|3714.1|3707.1|3711.1|3704.1|70
1703080500000|2023-12-20 13:55:00|3712.1|3706.1|3712.6|3706.6|3714.1|3707.1|3712.1|3706.1|30
1703080800000|2023-12-20 14:00:00|3712.1|3706.1|3712.1|3706.1|3712.6|3706.6|3710.6|3704.6|80
1703081100000|2023-12-20 14:05:00|3712.6|3706.6|3710.6|3704.6|3712.6|3706.6|3710.6|3704.6|43
1703081400000|2023-12-20 14:10:00|3711.1|3705.1|3711.6|3705.6|3712.6|3706.6|3711.1|3705.1|18
1703081700000|2023-12-20 14:15:00|3711.1|3705.1|3708.6|3702.6|3711.1|3705.1|3707.6|3701.6|56
1703082000000|2023-12-20 14:20:00|3709.1|3703.1|3708.6|3702.6|3710.6|3704.6|3708.1|3702.1|54
1703082300000|2023-12-20 14:25:00|3709.1|3703.1|3706.6|3700.6|3709.1|3703.1|3706.6|3700.6|43
1703082600000|2023-12-20 14:30:00|3706.1|3700.1|3715.6|3709.6|3717.6|3711.6|3699.6|3693.6|586
1703082900000|2023-12-20 14:35:00|3715.1|3709.1|3714.1|3708.1|3715.6|3709.6|3706.1|3700.1|204
1703083200000|2023-12-20 14:40:00|3713.6|3707.6|3706.1|3700.1|3713.6|3707.6|3703.6|3697.6|67
1703083500000|2023-12-20 14:45:00|3705.6|3699.6|3700.6|3694.6|3709.6|3703.6|3700.1|3694.1|131
1703083800000|2023-12-20 14:50:00|3700.1|3694.1|3705.6|3699.6|3708.1|3702.1|3699.6|3693.6|77
1703084100000|2023-12-20 14:55:00|3706.1|3700.1|3707.1|3701.1|3708.1|3702.1|3703.6|3697.6|34
1703084400000|2023-12-20 15:00:00|3706.6|3700.6|3703.6|3697.6|3709.1|3703.1|3703.6|3697.6|66
1703084700000|2023-12-20 15:05:00|3704.1|3698.1|3705.6|3699.6|3708.6|3702.6|3703.6|3697.6|213
1703085000000|2023-12-20 15:10:00|3705.1|3699.1|3702.6|3696.6|3705.6|3699.6|3699.6|3693.6|46
1703085300000|2023-12-20 15:15:00|3701.6|3695.6|3700.1|3694.1|3705.6|3699.6|3699.6|3693.6|72
1703085600000|2023-12-20 15:20:00|3700.6|3694.6|3700.6|3694.6|3704.1|3698.1|3700.1|3694.1|53
1703085900000|2023-12-20 15:25:00|3700.1|3694.1|3704.6|3698.6|3705.6|3699.6|3699.6|3693.6|54
1703086200000|2023-12-20 15:30:00|3705.1|3699.1|3706.1|3700.1|3707.6|3701.6|3704.6|3698.6|141
1703086500000|2023-12-20 15:35:00|3705.6|3699.6|3703.6|3697.6|3707.6|3701.6|3703.1|3697.1|90
1703086800000|2023-12-20 15:40:00|3702.6|3696.6|3703.6|3697.6|3704.6|3698.6|3702.6|3696.6|116
1703087100000|2023-12-20 15:45:00|3704.1|3698.1|3705.6|3699.6|3705.6|3699.6|3702.6|3696.6|60
1703087400000|2023-12-20 15:50:00|3705.1|3699.1|3702.6|3696.6|3706.1|3700.1|3702.6|3696.6|24
1703087700000|2023-12-20 15:55:00|3703.1|3697.1|3705.6|3699.6|3705.6|3699.6|3702.6|3696.6|27
1703088000000|2023-12-20 16:00:00|3705.1|3699.1|3711.6|3705.6|3711.6|3705.6|3705.1|3699.1|101
1703088300000|2023-12-20 16:05:00|3712.1|3706.1|3715.6|3709.6|3717.6|3711.6|3710.6|3704.6|178
1703088600000|2023-12-20 16:10:00|3715.1|3709.1|3711.6|3705.6|3716.6|3710.6|3710.6|3704.6|72
1703088900000|2023-12-20 16:15:00|3712.1|3706.1|3709.6|3703.6|3713.6|3707.6|3709.6|3703.6|101
1703089200000|2023-12-20 16:20:00|3710.6|3704.6|3713.1|3707.1|3714.6|3708.6|3710.6|3704.6|48
1703089500000|2023-12-20 16:25:00|3713.6|3707.6|3712.6|3706.6|3714.6|3708.6|3711.6|3705.6|16
1703089800000|2023-12-20 16:30:00|3713.1|3707.1|3704.6|3698.6|3713.6|3707.6|3704.6|3698.6|73
1703090100000|2023-12-20 16:35:00|3705.6|3699.6|3702.6|3696.6|3706.1|3700.1|3701.6|3695.6|48
1703090400000|2023-12-20 16:40:00|3703.1|3697.1|3703.6|3697.6|3704.6|3698.6|3702.6|3696.6|54
1703090700000|2023-12-20 16:45:00|3703.1|3697.1|3703.6|3697.6|3704.6|3698.6|3702.6|3696.6|41
1703091000000|2023-12-20 16:50:00|3702.6|3696.6|3702.6|3696.6|3704.1|3698.1|3702.6|3696.6|6
1703091300000|2023-12-20 16:55:00|3703.1|3697.1|3700.6|3694.6|3703.6|3697.6|3700.6|3694.6|17
1703091600000|2023-12-20 17:00:00|3701.1|3695.1|3700.6|3694.6|3701.6|3695.6|3699.6|3693.6|18
1703091900000|2023-12-20 17:05:00|3700.1|3694.1|3701.6|3695.6|3702.1|3696.1|3699.6|3693.6|13
1703092200000|2023-12-20 17:10:00|3701.1|3695.1|3701.1|3695.1|3702.6|3696.6|3700.6|3694.6|4
1703092500000|2023-12-20 17:15:00|3701.6|3695.6|3700.6|3694.6|3702.6|3696.6|3700.6|3694.6|4
1703092800000|2023-12-20 17:20:00|3700.1|3694.1|3699.1|3693.1|3700.6|3694.6|3698.6|3692.6|11
1703093100000|2023-12-20 17:25:00|3699.6|3693.6|3699.1|3693.1|3699.6|3693.6|3698.6|3692.6|21
1703093400000|2023-12-20 17:30:00|3699.6|3693.6|3698.6|3692.6|3701.6|3695.6|3697.6|3691.6|35
1703093700000|2023-12-20 17:35:00|3698.1|3692.1|3697.6|3691.6|3698.6|3692.6|3695.6|3689.6|48
1703094000000|2023-12-20 17:40:00|3698.1|3692.1|3699.6|3693.6|3700.6|3694.6|3698.1|3692.1|26
1703094300000|2023-12-20 17:45:00|3698.6|3692.6|3698.6|3692.6|3700.6|3694.6|3698.6|3692.6|67
1703094600000|2023-12-20 17:50:00|3699.1|3693.1|3699.6|3693.6|3700.6|3694.6|3699.1|3693.1|12
1703094900000|2023-12-20 17:55:00|3700.1|3694.1|3700.6|3694.6|3700.6|3694.6|3698.6|3692.6|67
1703095200000|2023-12-20 18:00:00|3701.1|3695.1|3700.1|3694.1|3701.1|3695.1|3698.6|3692.6|30
1703095500000|2023-12-20 18:05:00|3699.6|3693.6|3701.6|3695.6|3702.6|3696.6|3699.6|3693.6|45
1703095800000|2023-12-20 18:10:00|3702.1|3696.1|3699.6|3693.6|3702.6|3696.6|3699.6|3693.6|11
1703096100000|2023-12-20 18:15:00|3700.1|3694.1|3700.6|3694.6|3701.6|3695.6|3699.6|3693.6|17
1703096400000|2023-12-20 18:20:00|3700.1|3694.1|3698.6|3692.6|3700.6|3694.6|3698.6|3692.6|5
1703096700000|2023-12-20 18:25:00|3698.1|3692.1|3698.6|3692.6|3699.6|3693.6|3697.6|3691.6|23
1703097000000|2023-12-20 18:30:00|3699.1|3693.1|3699.6|3693.6|3699.6|3693.6|3698.1|3692.1|9
1703097300000|2023-12-20 18:35:00|3699.1|3693.1|3698.6|3692.6|3699.6|3693.6|3697.6|3691.6|18
1703097600000|2023-12-20 18:40:00|3699.1|3693.1|3699.6|3693.6|3699.6|3693.6|3697.6|3691.6|19
1703097900000|2023-12-20 18:45:00|3699.1|3693.1|3696.6|3690.6|3700.6|3694.6|3695.1|3689.1|68
1703098200000|2023-12-20 18:50:00|3697.1|3691.1|3697.1|3691.1|3697.6|3691.6|3695.6|3689.6|13
1703098500000|2023-12-20 18:55:00|3697.6|3691.6|3696.6|3687.6|3697.6|3691.6|3693.6|3687.6|52
1703098800000|2023-12-20 19:00:00|3696.5|3687.5|3693.7|3684.7|3696.5|3687.5|3693.7|3684.7|0
1703099100000|2023-12-20 19:05:00|3693.8|3684.8|3693.9|3684.9|3694.7|3685.7|3693.7|3684.7|0
1703099400000|2023-12-20 19:10:00|3694.6|3685.6|3695.6|3686.6|3695.6|3686.6|3693.4|3684.4|0
1703099700000|2023-12-20 19:15:00|3695.5|3686.5|3695.4|3686.4|3695.6|3686.6|3694.8|3685.8|0
1703100000000|2023-12-20 19:20:00|3695.3|3686.3|3695|3686|3695.3|3686.3|3694.9|3685.9|0
1703100300000|2023-12-20 19:25:00|3695.1|3686.1|3694|3685|3695.1|3686.1|3694|3685|0
1703100600000|2023-12-20 19:30:00|3694.1|3685.1|3686.3|3677.3|3694.1|3685.1|3685.5|3676.5|0
1703100900000|2023-12-20 19:35:00|3686.4|3677.4|3680|3671|3686.6|3677.6|3679.8|3670.8|0
1703101200000|2023-12-20 19:40:00|3679.9|3670.9|3676.8|3667.8|3680.7|3671.7|3676.8|3667.8|0
1703101500000|2023-12-20 19:45:00|3676.7|3667.7|3672.4|3663.4|3678.4|3669.4|3672.2|3663.2|0
1703101800000|2023-12-20 19:50:00|3672.5|3663.5|3666.8|3657.8|3672.5|3663.5|3659.9|3650.9|0
1703102100000|2023-12-20 19:55:00|3666.9|3657.9|3662.2|3653.2|3667.7|3658.7|3662.2|3653.2|0
1703102400000|2023-12-20 20:00:00|3662.1|3653.1|3658.3|3649.3|3662.1|3653.1|3658.2|3649.2|0
1703102700000|2023-12-20 20:05:00|3658.2|3649.2|3656.4|3647.4|3658.3|3649.3|3653.2|3644.2|0
1703103000000|2023-12-20 20:10:00|3656.3|3647.3|3658.3|3649.3|3661.4|3652.4|3656.3|3647.3|0
1703103300000|2023-12-20 20:15:00|3658.4|3649.4|3668.1|3659.1|3668.7|3659.7|3658.4|3649.4|0
1703103600000|2023-12-20 20:20:00|3668|3659|3662|3653|3668.2|3659.2|3662|3653|0
1703103900000|2023-12-20 20:25:00|3662.1|3653.1|3664.1|3655.1|3667.5|3658.5|3659.5|3650.5|0
1703104200000|2023-12-20 20:30:00|3664.2|3655.2|3668.8|3659.8|3670.8|3661.8|3664.1|3655.1|0
1703104500000|2023-12-20 20:35:00|3668.9|3659.9|3667.5|3658.5|3669.3|3660.3|3667.4|3658.4|0
1703104800000|2023-12-20 20:40:00|3667.6|3658.6|3669.2|3660.2|3671.3|3662.3|3667.5|3658.5|0
1703105100000|2023-12-20 20:45:00|3669.3|3660.3|3668.1|3659.1|3669.3|3660.3|3666.7|3657.7|0
1703105400000|2023-12-20 20:50:00|3668.4|3659.4|3665.3|3656.3|3670.7|3661.7|3664.1|3655.1|0
1703105700000|2023-12-20 20:55:00|3665.2|3656.2|3656.7|3647.7|3665.4|3656.4|3655.4|3646.4|0
1703106000000|2023-12-20 21:00:00|3656.4|3647.4|3655.5|3646.5|3658.1|3649.1|3653|3644|0
1703106300000|2023-12-20 21:05:00|3655.2|3646.2|3656.3|3647.3|3658.7|3649.7|3655.2|3646.2|0
1703106600000|2023-12-20 21:10:00|3656.6|3647.6|3657.3|3648.3|3657.3|3648.3|3656.3|3647.3|0
1703106900000|2023-12-20 21:15:00|3657.2|3648.2|3659.6|3650.6|3659.6|3650.6|3657.1|3648.1|0
1703107200000|2023-12-20 21:20:00|3659.1|3650.1|3658.6|3649.6|3659.6|3650.6|3658.3|3649.3|0
1703107500000|2023-12-20 21:25:00|3658.7|3649.7|3658.5|3649.5|3659.3|3650.3|3658|3649|0
1703107800000|2023-12-20 21:30:00|3658.4|3649.4|3662.7|3653.7|3663.2|3654.2|3658.2|3649.2|0
1703108100000|2023-12-20 21:35:00|3662.6|3653.6|3661.5|3652.5|3662.9|3653.9|3661.5|3652.5|0
1703108400000|2023-12-20 21:40:00|3661.3|3652.3|3662.4|3653.4|3662.4|3653.4|3661.3|3652.3|0
1703108700000|2023-12-20 21:45:00|3662.6|3653.6|3662.9|3653.9|3663|3654|3662.3|3653.3|0
1703109000000|2023-12-20 21:50:00|3662.8|3653.8|3664|3655|3664|3655|3662.6|3653.6|0
1703109300000|2023-12-20 21:55:00|3663.9|3654.9|3664.4|3655.4|3664.7|3655.7|3662.9|3653.9|0
1703109600000|2023-12-20 22:00:00|3664.2|3655.2|3664.5|3655.5|3664.5|3655.5|3664.2|3655.2|0
1703109900000|2023-12-20 22:05:00|3664.6|3655.6|3664.9|3655.9|3665|3656|3664.6|3655.6|0
1703110200000|2023-12-20 22:10:00|3664.8|3655.8|3665.1|3656.1|3665.2|3656.2|3664.8|3655.8|0
1703110500000|2023-12-20 22:15:00|3665.2|3656.2|3664.9|3655.9|3665.2|3656.2|3664.8|3655.8|0
1703110800000|2023-12-20 22:20:00|3664.8|3655.8|3664.9|3655.9|3665|3656|3664.7|3655.7|0
1703111100000|2023-12-20 22:25:00|3665|3656|3664.8|3655.8|3665|3656|3664.7|3655.7|0
1703111400000|2023-12-20 22:30:00|3664.9|3655.9|3664.9|3655.9|3665|3656|3664.9|3655.9|0
1703111700000|2023-12-20 22:35:00|3664.7|3655.7|3664.6|3655.6|3664.7|3655.7|3664.5|3655.5|0
1703112000000|2023-12-20 22:40:00|3664.7|3655.7|3664.1|3655.1|3664.7|3655.7|3664.1|3655.1|0
1703112300000|2023-12-20 22:45:00|3664|3655|3664|3655|3664.1|3655.1|3664|3655|0
1703112600000|2023-12-20 22:50:00|3663.9|3654.9|3663.8|3654.8|3664|3655|3663.6|3654.6|0
1703112900000|2023-12-20 22:55:00|3663.7|3654.7|3663.8|3654.8|3663.8|3654.8|3662.9|3653.9|0
1703113200000|2023-12-20 23:00:00|3663.7|3654.7|3665.2|3656.2|3665.6|3656.6|3663.7|3654.7|0
1703113500000|2023-12-20 23:05:00|3665.3|3656.3|3665.4|3656.4|3665.4|3656.4|3665|3656|0
1703113800000|2023-12-20 23:10:00|3665.3|3656.3|3665.7|3656.7|3666.1|3657.1|3665.2|3656.2|0
1703114100000|2023-12-20 23:15:00|3665.6|3656.6|3662.5|3653.5|3665.7|3656.7|3662|3653|0
1703114400000|2023-12-20 23:20:00|3662.4|3653.4|3662.8|3653.8|3663.2|3654.2|3662.4|3653.4|0
1703114700000|2023-12-20 23:25:00|3662.9|3653.9|3663|3654|3663.4|3654.4|3662.8|3653.8|0
1703115000000|2023-12-20 23:30:00|3663.1|3654.1|3663.4|3654.4|3663.4|3654.4|3662.9|3653.9|0
1703115300000|2023-12-20 23:35:00|3663.3|3654.3|3663.4|3654.4|3663.7|3654.7|3663.2|3654.2|0
1703115600000|2023-12-20 23:40:00|3663.5|3654.5|3664|3655|3664.2|3655.2|3663.4|3654.4|0
1703115900000|2023-12-20 23:45:00|3664.1|3655.1|3664.5|3655.5|3665|3656|3664|3655|0
1703116200000|2023-12-20 23:50:00|3664.4|3655.4|3665|3656|3665|3656|3664.3|3655.3|0
1703116500000|2023-12-20 23:55:00|3664.8|3655.8|3665|3656|3665.1|3656.1|3664.8|3655.8|0
1703116800000|2023-12-21 00:00:00|3664.9|3655.9|3664.6|3655.6|3665|3656|3664.3|3655.3|0
1703117100000|2023-12-21 00:05:00|3664.5|3655.5|3664.3|3655.3|3664.6|3655.6|3664.3|3655.3|0
1703117400000|2023-12-21 00:10:00|3664.2|3655.2|3665|3656|3665.1|3656.1|3664.2|3655.2|0
1703117700000|2023-12-21 00:15:00|3665.1|3656.1|3664.9|3655.9|3665.1|3656.1|3664.8|3655.8|0
1703118000000|2023-12-21 00:20:00|3664.8|3655.8|3664.4|3655.4|3664.8|3655.8|3664.4|3655.4|0
1703118300000|2023-12-21 00:25:00|3664.3|3655.3|3663.7|3654.7|3664.4|3655.4|3663.6|3654.6|0
1703118600000|2023-12-21 00:30:00|3663.6|3654.6|3664.6|3655.6|3664.6|3655.6|3663.6|3654.6|0
1703118900000|2023-12-21 00:35:00|3664.5|3655.5|3665|3656|3665.2|3656.2|3664.3|3655.3|0
1703119200000|2023-12-21 00:40:00|3664.9|3655.9|3663.9|3654.9|3665|3656|3663.9|3654.9|0
1703119500000|2023-12-21 00:45:00|3663.8|3654.8|3664|3655|3664.2|3655.2|3663.8|3654.8|0
1703119800000|2023-12-21 00:50:00|3664.1|3655.1|3663.7|3654.7|3664.2|3655.2|3663.6|3654.6|0
1703120100000|2023-12-21 00:55:00|3663.6|3654.6|3664|3655|3664.2|3655.2|3663.6|3654.6|0
1703120400000|2023-12-21 01:00:00|3663.8|3654.8|3663.8|3654.8|3664|3655|3663.6|3654.6|0
1703120700000|2023-12-21 01:05:00|3663.9|3654.9|3667.5|3658.5|3668|3659|3663.8|3654.8|0
1703121000000|2023-12-21 01:10:00|3667.4|3658.4|3667|3658|3667.5|3658.5|3667|3658|0
1703121300000|2023-12-21 01:15:00|3667.2|3658.2|3677.6|3673.6|3682.6|3678.6|3663.1|3658.2|1561
1703121600000|2023-12-21 01:20:00|3677.1|3673.1|3678.1|3674.1|3683.6|3679.6|3675.1|3671.1|491
1703121900000|2023-12-21 01:25:00|3678.6|3674.6|3682.6|3678.6|3686.6|3682.6|3678.6|3674.6|716
1703122200000|2023-12-21 01:30:00|3682.1|3678.1|3680.8|3676.8|3694.8|3690.8|3674.6|3670.6|3866
1703122500000|2023-12-21 01:35:00|3680.3|3676.3|3672.3|3668.3|3681.3|3677.3|3666.3|3662.3|1991
1703122800000|2023-12-21 01:40:00|3672.8|3668.8|3680.8|3676.8|3683.3|3679.3|3668.3|3664.3|1923
1703123100000|2023-12-21 01:45:00|3680.3|3676.3|3682.8|3678.8|3689.8|3685.8|3678.3|3674.3|1184
1703123400000|2023-12-21 01:50:00|3682.3|3678.3|3676.8|3672.8|3683.3|3679.3|3674.3|3670.3|1591
1703123700000|2023-12-21 01:55:00|3677.3|3673.3|3678.8|3674.8|3682.3|3678.3|3673.3|3669.3|848
1703124000000|2023-12-21 02:00:00|3678.3|3674.3|3684.3|3680.3|3687.3|3683.3|3675.3|3671.3|1290
1703124300000|2023-12-21 02:05:00|3684.8|3680.8|3679.8|3675.8|3685.3|3681.3|3672.3|3668.3|1258
1703124600000|2023-12-21 02:10:00|3678.3|3674.3|3679.3|3675.3|3682.3|3678.3|3673.3|3669.3|919
1703124900000|2023-12-21 02:15:00|3678.8|3674.8|3672.3|3668.3|3680.3|3676.3|3671.3|3667.3|827
1703125200000|2023-12-21 02:20:00|3671.8|3667.8|3668.3|3664.3|3672.3|3668.3|3667.3|3663.3|1028
1703125500000|2023-12-21 02:25:00|3667.8|3663.8|3679.8|3675.8|3681.3|3677.3|3665.3|3661.3|1670
1703125800000|2023-12-21 02:30:00|3679.3|3675.3|3696.3|3692.3|3699.3|3695.3|3677.3|3673.3|2370
1703126100000|2023-12-21 02:35:00|3695.3|3691.3|3701.3|3697.3|3701.3|3697.3|3691.3|3687.3|2434
1703126400000|2023-12-21 02:40:00|3701.8|3697.8|3688.3|3684.3|3701.8|3697.8|3686.3|3682.3|1421
1703126700000|2023-12-21 02:45:00|3689.3|3685.3|3690.3|3686.3|3693.8|3689.8|3686.3|3682.3|1583
1703127000000|2023-12-21 02:50:00|3689.3|3685.3|3690.3|3686.3|3692.3|3688.3|3687.3|3683.3|1377
1703127300000|2023-12-21 02:55:00|3690.8|3686.8|3691.3|3687.3|3694.8|3690.8|3689.3|3685.3|748
1703127600000|2023-12-21 03:00:00|3691.8|3687.8|3706.8|3702.8|3707.3|3703.3|3691.3|3687.3|1900
1703127900000|2023-12-21 03:05:00|3707.3|3703.3|3696.3|3692.3|3707.3|3703.3|3696.3|3692.3|2491
1703128200000|2023-12-21 03:10:00|3695.3|3691.3|3694.3|3690.3|3699.3|3695.3|3692.3|3688.3|661
1703128500000|2023-12-21 03:15:00|3693.8|3689.8|3694.3|3690.3|3696.3|3692.3|3692.3|3688.3|447
1703128800000|2023-12-21 03:20:00|3693.3|3689.3|3693.3|3689.3|3696.3|3692.3|3690.3|3686.3|738
1703129100000|2023-12-21 03:25:00|3694.3|3690.3|3697.3|3693.3|3698.3|3694.3|3693.3|3689.3|644
1703129400000|2023-12-21 03:30:00|3696.8|3692.8|3699.3|3695.3|3700.3|3696.3|3696.3|3692.3|423
1703129700000|2023-12-21 03:35:00|3698.8|3694.8|3700.3|3696.3|3702.3|3698.3|3698.8|3694.8|4018
1703130000000|2023-12-21 03:40:00|3699.8|3695.8|3698.3|3694.3|3700.3|3696.3|3697.8|3693.8|277
1703130300000|2023-12-21 03:45:00|3697.8|3693.8|3697.3|3693.3|3697.8|3693.8|3696.3|3692.3|282
1703130600000|2023-12-21 03:50:00|3697.8|3693.8|3699.3|3695.3|3700.3|3696.3|3697.8|3693.8|812
1703130900000|2023-12-21 03:55:00|3698.8|3694.8|3698.3|3694.3|3699.3|3695.3|3697.8|3693.8|324
1703131200000|2023-12-21 04:00:00|3701.8|3692.8|3701.3|3692.3|3701.8|3692.8|3701.3|3692.3|19
1703131500000|2023-12-21 04:05:00|3701.4|3692.4|3702.5|3693.5|3702.6|3693.6|3701.4|3692.4|0
1703131800000|2023-12-21 04:10:00|3702.6|3693.6|3703|3694|3703|3694|3702.6|3693.6|0
1703132100000|2023-12-21 04:15:00|3703.1|3694.1|3702.9|3693.9|3703.4|3694.4|3702.9|3693.9|0
1703132400000|2023-12-21 04:20:00|3702.8|3693.8|3703.2|3694.2|3703.2|3694.2|3702.7|3693.7|0
1703132700000|2023-12-21 04:25:00|3703.1|3694.1|3703.6|3694.6|3703.7|3694.7|3703|3694|0
1703133000000|2023-12-21 04:30:00|3703.5|3694.5|3703.8|3694.8|3703.8|3694.8|3703.3|3694.3|0
1703133300000|2023-12-21 04:35:00|3704|3695|3703.9|3694.9|3704.1|3695.1|3703.7|3694.7|0
1703133600000|2023-12-21 04:40:00|3704|3695|3704.2|3695.2|3704.3|3695.3|3703.9|3694.9|0
1703133900000|2023-12-21 04:45:00|3704.3|3695.3|3704.5|3695.5|3704.5|3695.5|3704.2|3695.2|0
1703134200000|2023-12-21 04:50:00|3704.3|3695.3|3704.6|3695.6|3704.6|3695.6|3704.1|3695.1|0
1703134500000|2023-12-21 04:55:00|3704.5|3695.5|3704.6|3695.6|3704.6|3695.6|3704.5|3695.5|0
1703134800000|2023-12-21 05:00:00|3698.3|3694.3|3701.3|3697.3|3701.3|3697.3|3688.3|3684.3|1492
1703135100000|2023-12-21 05:05:00|3700.8|3696.8|3707.3|3703.3|3707.3|3703.3|3699.3|3695.3|843
1703135400000|2023-12-21 05:10:00|3706.8|3702.8|3705.3|3701.3|3710.3|3706.3|3703.3|3699.3|990
1703135700000|2023-12-21 05:15:00|3704.3|3700.3|3713.8|3709.8|3714.3|3710.3|3703.3|3699.3|1180
1703136000000|2023-12-21 05:20:00|3713.3|3709.3|3717.3|3713.3|3720.3|3716.3|3712.3|3708.3|1408
1703136300000|2023-12-21 05:25:00|3718.3|3714.3|3713.8|3709.8|3720.3|3716.3|3712.3|3708.3|997
1703136600000|2023-12-21 05:30:00|3713.3|3709.3|3707.3|3703.3|3716.8|3712.8|3707.3|3703.3|1933
1703136900000|2023-12-21 05:35:00|3707.8|3703.8|3715.8|3711.8|3716.3|3712.3|3706.3|3702.3|820
1703137200000|2023-12-21 05:40:00|3716.3|3712.3|3720.3|3716.3|3723.3|3719.3|3716.3|3712.3|1059
1703137500000|2023-12-21 05:45:00|3719.3|3715.3|3716.3|3712.3|3722.3|3718.3|3716.3|3712.3|835
1703137800000|2023-12-21 05:50:00|3716.8|3712.8|3711.3|3707.3|3718.3|3714.3|3709.3|3705.3|4164
1703138100000|2023-12-21 05:55:00|3710.3|3706.3|3711.3|3707.3|3714.3|3710.3|3709.3|3705.3|1013
1703138400000|2023-12-21 06:00:00|3712.3|3708.3|3711.3|3707.3|3712.3|3708.3|3706.3|3702.3|1023
1703138700000|2023-12-21 06:05:00|3710.8|3706.8|3712.3|3708.3|3714.3|3710.3|3710.3|3706.3|542
1703139000000|2023-12-21 06:10:00|3711.8|3707.8|3707.3|3703.3|3713.3|3709.3|3707.3|3703.3|693
1703139300000|2023-12-21 06:15:00|3706.3|3702.3|3709.3|3705.3|3710.3|3706.3|3706.3|3702.3|4676
1703139600000|2023-12-21 06:20:00|3708.8|3704.8|3710.3|3706.3|3711.3|3707.3|3706.3|3702.3|1180
1703139900000|2023-12-21 06:25:00|3711.3|3707.3|3712.3|3708.3|3713.3|3709.3|3706.8|3702.8|913
1703140200000|2023-12-21 06:30:00|3711.3|3707.3|3717.3|3713.3|3718.3|3714.3|3710.3|3706.3|900
1703140500000|2023-12-21 06:35:00|3717.8|3713.8|3721.3|3717.3|3723.3|3719.3|3715.3|3711.3|958
1703140800000|2023-12-21 06:40:00|3722.3|3718.3|3718.3|3714.3|3722.3|3718.3|3718.3|3714.3|851
1703141100000|2023-12-21 06:45:00|3717.3|3713.3|3716.3|3712.3|3718.3|3714.3|3713.3|3709.3|1113
1703141400000|2023-12-21 06:50:00|3715.3|3711.3|3714.3|3710.3|3716.3|3712.3|3713.3|3709.3|670
1703141700000|2023-12-21 06:55:00|3713.8|3709.8|3712.8|3708.8|3714.3|3710.3|3712.3|3708.3|600
1703142000000|2023-12-21 07:00:00|3712.3|3708.3|3717.3|3713.3|3717.3|3713.3|3711.3|3707.3|1224
1703142300000|2023-12-21 07:05:00|3716.8|3712.8|3716.3|3712.3|3717.3|3713.3|3712.3|3708.3|942
1703142600000|2023-12-21 07:10:00|3715.3|3711.3|3716.3|3712.3|3716.3|3712.3|3714.3|3710.3|573
1703142900000|2023-12-21 07:15:00|3715.3|3711.3|3722.3|3718.3|3723.3|3719.3|3715.3|3711.3|1443
1703143200000|2023-12-21 07:20:00|3721.3|3717.3|3724.3|3720.3|3724.3|3720.3|3719.8|3715.8|1173
1703143500000|2023-12-21 07:25:00|3724.8|3720.8|3723.3|3719.3|3726.3|3722.3|3722.3|3718.3|834
1703143800000|2023-12-21 07:30:00|3722.8|3718.8|3720.3|3716.3|3723.3|3719.3|3718.3|3714.3|889
1703144100000|2023-12-21 07:35:00|3721.3|3717.3|3720.3|3716.3|3723.3|3719.3|3718.3|3714.3|5649
1703144400000|2023-12-21 07:40:00|3719.8|3715.8|3714.3|3710.3|3719.8|3715.8|3714.3|3710.3|428
1703144700000|2023-12-21 07:45:00|3715.3|3711.3|3713.3|3709.3|3715.3|3711.3|3712.3|3708.3|7475
1703145000000|2023-12-21 07:50:00|3714.3|3710.3|3712.8|3708.8|3714.3|3710.3|3712.3|3708.3|696
1703145300000|2023-12-21 07:55:00|3712.3|3708.3|3715.3|3711.3|3717.3|3713.3|3711.3|3707.3|1550
1703145600000|2023-12-21 08:00:00|3714.8|3710.8|3714.3|3710.3|3717.3|3713.3|3713.3|3709.3|633
1703145900000|2023-12-21 08:05:00|3713.8|3709.8|3709.3|3705.3|3714.3|3710.3|3707.3|3703.3|1903
1703146200000|2023-12-21 08:10:00|3710.3|3706.3|3707.3|3703.3|3710.3|3706.3|3706.3|3702.3|1172
1703146500000|2023-12-21 08:15:00|3707.8|3703.8|3708.3|3704.3|3708.8|3704.8|3707.3|3703.3|1250
1703146800000|2023-12-21 08:20:00|3708.8|3704.8|3705.3|3701.3|3709.3|3705.3|3705.3|3701.3|207
1703147100000|2023-12-21 08:25:00|3705.8|3701.8|3704.3|3700.3|3705.8|3701.8|3701.8|3697.8|654
1703147400000|2023-12-21 08:30:00|3705.3|3696.3|3703.3|3694.3|3705.3|3696.3|3702.8|3693.8|2
1703147700000|2023-12-21 08:35:00|3703.4|3694.4|3708.1|3699.1|3708.1|3699.1|3703.4|3694.4|0
1703148000000|2023-12-21 08:40:00|3708.3|3699.3|3708.7|3699.7|3708.8|3699.8|3708.1|3699.1|0
1703148300000|2023-12-21 08:45:00|3708.6|3699.6|3708.6|3699.6|3708.8|3699.8|3707.8|3698.8|0
1703148600000|2023-12-21 08:50:00|3708.7|3699.7|3708.4|3699.4|3708.8|3699.8|3707.8|3698.8|0
1703148900000|2023-12-21 08:55:00|3708.3|3699.3|3708.1|3699.1|3708.8|3699.8|3707.8|3698.8|0
1703149200000|2023-12-21 09:00:00|3708|3699|3707.8|3698.8|3708.4|3699.4|3707.6|3698.6|0
1703149500000|2023-12-21 09:05:00|3707.9|3698.9|3707.8|3698.8|3708.5|3699.5|3707.6|3698.6|0
1703149800000|2023-12-21 09:10:00|3707.9|3698.9|3708.4|3699.4|3708.7|3699.7|3707.5|3698.5|0
1703150100000|2023-12-21 09:15:00|3705.3|3699.3|3706.3|3700.3|3708.3|3702.3|3704.3|3698.3|61
1703150400000|2023-12-21 09:20:00|3705.8|3699.8|3706.3|3700.3|3708.3|3702.3|3705.3|3699.3|33
1703150700000|2023-12-21 09:25:00|3707.3|3701.3|3704.8|3698.8|3707.3|3701.3|3703.3|3697.3|20
1703151000000|2023-12-21 09:30:00|3705.3|3699.3|3707.8|3701.8|3707.8|3701.8|3705.3|3699.3|2
1703151300000|2023-12-21 09:35:00|3707.3|3701.3|3704.8|3698.8|3707.8|3701.8|3704.8|3698.8|14
1703151600000|2023-12-21 09:40:00|3705.3|3699.3|3705.8|3699.8|3707.3|3701.3|3704.3|3698.3|1
1703151900000|2023-12-21 09:45:00|3705.3|3699.3|3703.8|3697.8|3706.3|3700.3|3703.3|3697.3|13
1703152200000|2023-12-21 09:50:00|3703.3|3697.3|3701.3|3695.3|3703.8|3697.8|3700.3|3694.3|42
1703152500000|2023-12-21 09:55:00|3700.8|3694.8|3702.3|3696.3|3702.3|3696.3|3700.3|3694.3|21
1703152800000|2023-12-21 10:00:00|3701.3|3695.3|3700.3|3694.3|3702.3|3696.3|3700.3|3694.3|45
1703153100000|2023-12-21 10:05:00|3699.3|3693.3|3697.3|3691.3|3700.3|3694.3|3697.3|3691.3|44
1703153400000|2023-12-21 10:10:00|3697.8|3691.8|3698.8|3692.8|3700.3|3694.3|3697.3|3691.3|32
1703153700000|2023-12-21 10:15:00|3699.8|3691.8|3698.8|3691.8|3699.8|3692.8|3698.8|3691.8|10
1703154000000|2023-12-21 10:20:00|3697.8|3690.8|3697.8|3690.8|3698.8|3691.8|3696.8|3689.8|16
1703154300000|2023-12-21 10:25:00|3698.8|3691.8|3699.8|3691.8|3699.8|3692.8|3696.8|3689.8|13
1703154600000|2023-12-21 10:30:00|3698.8|3692.8|3699.8|3691.8|3700.8|3692.8|3698.8|3691.8|8
1703154900000|2023-12-21 10:35:00|3698.8|3690.8|3698.8|3690.8|3698.8|3691.8|3697.8|3690.8|0
1703155200000|2023-12-21 10:40:00|3697.8|3691.8|3697.8|3690.8|3698.8|3691.8|3697.8|3690.8|69
1703155500000|2023-12-21 10:45:00|3698.8|3691.8|3699.8|3692.8|3700.8|3692.8|3698.8|3690.8|37
1703155800000|2023-12-21 10:50:00|3700.8|3693.8|3700.8|3693.8|3701.8|3694.8|3699.8|3692.8|46
1703156100000|2023-12-21 10:55:00|3701.8|3694.8|3701.8|3694.8|3704.8|3697.8|3701.8|3693.8|53
1703156400000|2023-12-21 11:00:00|3702.8|3695.8|3702.8|3695.8|3704.8|3697.8|3702.8|3694.8|5
1703156700000|2023-12-21 11:05:00|3703.8|3696.8|3703.8|3696.8|3705.8|3698.8|3703.8|3695.8|38
1703157000000|2023-12-21 11:10:00|3704.8|3697.8|3704.8|3697.8|3704.8|3697.8|3703.8|3696.8|16
1703157300000|2023-12-21 11:15:00|3703.8|3696.8|3704.8|3696.8|3705.8|3698.8|3703.8|3696.8|36
1703157600000|2023-12-21 11:20:00|3703.8|3697.8|3703.8|3696.8|3704.8|3697.8|3703.8|3695.8|14
1703157900000|2023-12-21 11:25:00|3704.8|3697.8|3702.8|3695.8|3704.8|3697.8|3702.8|3695.8|5
1703158200000|2023-12-21 11:30:00|3703.8|3696.8|3703.8|3696.8|3704.8|3697.8|3703.8|3695.8|21
1703158500000|2023-12-21 11:35:00|3704.8|3697.8|3706.8|3699.8|3706.8|3699.8|3703.8|3696.8|35
1703158800000|2023-12-21 11:40:00|3707.8|3700.8|3707.8|3700.8|3707.8|3700.8|3706.8|3699.8|31
1703159100000|2023-12-21 11:45:00|||||||||11
1703159400000|2023-12-21 11:50:00|3706.8|3699.8|3707.8|3700.8|3708.8|3701.8|3706.8|3699.8|52
1703159700000|2023-12-21 11:55:00|3708.8|3699.8|3707.8|3700.8|3708.8|3701.8|3707.8|3699.8|6
1703160000000|2023-12-21 12:00:00|3708.8|3701.8|3707.8|3699.8|3708.8|3701.8|3706.8|3699.8|28
1703160300000|2023-12-21 12:05:00|3706.8|3700.8|3707.8|3700.8|3708.8|3700.8|3706.8|3699.8|44
1703160600000|2023-12-21 12:10:00|3708.8|3701.8|3708.8|3701.8|3709.8|3702.8|3707.8|3700.8|61
1703160900000|2023-12-21 12:15:00|3709.8|3702.8|3711.8|3704.8|3711.8|3704.8|3708.8|3701.8|15
1703161200000|2023-12-21 12:20:00|3712.8|3705.8|3712.8|3705.8|3713.8|3706.8|3711.8|3704.8|14
1703161500000|2023-12-21 12:25:00|3713.8|3706.8|3716.8|3709.8|3717.8|3710.8|3712.8|3706.8|64
1703161800000|2023-12-21 12:30:00|3717.8|3710.8|3716.8|3708.8|3717.8|3710.8|3715.8|3708.8|11
1703162100000|2023-12-21 12:35:00|3717.8|3709.8|3718.8|3711.8|3719.8|3711.8|3715.8|3708.8|65
1703162400000|2023-12-21 12:40:00|3719.8|3710.8|3718.8|3711.8|3720.8|3712.8|3718.8|3710.8|28
1703162700000|2023-12-21 12:45:00|3719.8|3710.8|3716.8|3709.8|3719.8|3712.8|3716.8|3708.8|12
1703163000000|2023-12-21 12:50:00|3717.8|3710.8|3714.8|3707.8|3717.8|3710.8|3713.8|3705.8|12
1703163300000|2023-12-21 12:55:00|3715.8|3706.8|3715.8|3707.8|3715.8|3707.8|3713.8|3706.8|14
1703163600000|2023-12-21 13:00:00|3714.8|3706.8|3712.8|3705.8|3714.8|3707.8|3712.8|3704.8|16
1703163900000|2023-12-21 13:05:00|3713.8|3706.8|3715.8|3708.8|3716.8|3709.8|3712.8|3705.8|2
1703164200000|2023-12-21 13:10:00|3714.8|3707.8|3714.8|3706.8|3715.8|3708.8|3713.8|3706.8|5
1703164500000|2023-12-21 13:15:00|3715.8|3707.8|3715.8|3708.8|3716.8|3709.8|3715.8|3707.8|3
1703164800000|2023-12-21 13:20:00|3716.8|3709.8|3713.8|3706.8|3716.8|3709.8|3713.8|3706.8|16
1703165100000|2023-12-21 13:25:00|3712.8|3705.8|3717.8|3708.8|3717.8|3708.8|3711.8|3704.8|25
1703165400000|2023-12-21 13:30:00|3718.8|3707.8|3721.8|3713.8|3721.8|3714.8|3712.8|3704.8|67
1703165700000|2023-12-21 13:35:00|3720.8|3712.8|3722.8|3714.8|3722.8|3715.8|3718.8|3711.8|13
1703166000000|2023-12-21 13:40:00|3721.8|3715.8|3722.8|3715.8|3726.8|3719.8|3721.8|3714.8|105
1703166300000|2023-12-21 13:45:00|3721.8|3714.8|3723.8|3715.8|3723.8|3716.8|3719.8|3712.8|22
1703166600000|2023-12-21 13:50:00|3722.8|3716.8|3720.8|3712.8|3725.8|3718.8|3718.8|3710.8|65
1703166900000|2023-12-21 13:55:00|3719.8|3713.8|3723.3|3717.3|3724.8|3717.8|3719.8|3711.8|33
1703167200000|2023-12-21 14:00:00|3722.8|3716.8|3727.3|3721.3|3727.3|3721.3|3721.3|3715.3|44
1703167500000|2023-12-21 14:05:00|3726.8|3720.8|3723.8|3717.8|3727.3|3721.3|3723.3|3717.3|156
1703167800000|2023-12-21 14:10:00|3724.3|3718.3|3723.8|3717.8|3725.3|3719.3|3723.3|3717.3|12
1703168100000|2023-12-21 14:15:00|3724.3|3718.3|3721.3|3715.3|3725.3|3719.3|3721.3|3715.3|8
1703168400000|2023-12-21 14:20:00|3721.8|3715.8|3719.3|3713.3|3721.8|3715.8|3719.3|3713.3|12
1703168700000|2023-12-21 14:25:00|3719.8|3713.8|3720.3|3714.3|3721.3|3715.3|3718.3|3712.3|59
1703169000000|2023-12-21 14:30:00|3720.8|3714.8|3734.3|3728.3|3741.3|3735.3|3719.3|3713.3|587
1703169300000|2023-12-21 14:35:00|3734.8|3728.8|3727.3|3721.3|3740.3|3734.3|3724.3|3718.3|163
1703169600000|2023-12-21 14:40:00|3727.8|3721.8|3724.3|3718.3|3728.3|3722.3|3717.3|3711.3|208
1703169900000|2023-12-21 14:45:00|3725.3|3719.3|3726.8|3720.8|3730.8|3724.8|3722.3|3716.3|61
1703170200000|2023-12-21 14:50:00|3726.3|3720.3|3726.3|3720.3|3729.3|3723.3|3723.3|3717.3|88
1703170500000|2023-12-21 14:55:00|3725.8|3719.8|3718.8|3712.8|3728.3|3722.3|3718.3|3712.3|125
1703170800000|2023-12-21 15:00:00|3719.3|3713.3|3715.8|3709.8|3723.3|3717.3|3714.8|3708.8|211
1703171100000|2023-12-21 15:05:00|3716.3|3710.3|3703.3|3697.3|3716.3|3710.3|3702.8|3696.8|430
1703171400000|2023-12-21 15:10:00|3702.8|3696.8|3714.3|3708.3|3716.3|3710.3|3702.3|3696.3|230
1703171700000|2023-12-21 15:15:00|3713.3|3707.3|3716.8|3710.8|3718.3|3712.3|3711.3|3705.3|86
1703172000000|2023-12-21 15:20:00|3716.3|3710.3|3717.8|3711.8|3721.8|3715.8|3716.3|3710.3|57
1703172300000|2023-12-21 15:25:00|3717.3|3711.3|3711.3|3705.3|3717.3|3711.3|3709.3|3703.3|180
1703172600000|2023-12-21 15:30:00|3711.8|3705.8|3718.3|3712.3|3718.8|3712.8|3711.3|3705.3|65
1703172900000|2023-12-21 15:35:00|3717.8|3711.8|3718.3|3712.3|3721.8|3715.8|3715.8|3709.8|78
1703173200000|2023-12-21 15:40:00|3717.8|3711.8|3717.3|3711.3|3718.3|3712.3|3713.3|3707.3|39
1703173500000|2023-12-21 15:45:00|3717.8|3711.8|3719.3|3713.3|3721.3|3715.3|3717.3|3711.3|96
1703173800000|2023-12-21 15:50:00|3718.8|3712.8|3719.3|3713.3|3719.8|3713.8|3715.8|3709.8|44
1703174100000|2023-12-21 15:55:00|3718.8|3712.8|3724.3|3718.3|3724.3|3718.3|3718.3|3712.3|942
1703174400000|2023-12-21 16:00:00|3724.8|3718.8|3724.8|3718.8|3726.3|3720.3|3721.8|3715.8|90
1703174700000|2023-12-21 16:05:00|3725.3|3719.3|3724.3|3718.3|3727.8|3721.8|3723.3|3717.3|66
1703175000000|2023-12-21 16:10:00|3725.3|3719.3|3726.3|3720.3|3726.3|3720.3|3723.3|3717.3|43
1703175300000|2023-12-21 16:15:00|3726.8|3720.8|3726.8|3720.8|3727.3|3721.3|3724.3|3718.3|62
1703175600000|2023-12-21 16:20:00|3727.3|3721.3|3729.3|3723.3|3731.3|3725.3|3726.3|3720.3|60
1703175900000|2023-12-21 16:25:00|3728.8|3722.8|3731.3|3725.3|3732.3|3726.3|3728.3|3722.3|84
1703176200000|2023-12-21 16:30:00|3730.3|3724.3|3731.3|3725.3|3731.3|3725.3|3727.3|3721.3|57
1703176500000|2023-12-21 16:35:00|3730.8|3724.8|3732.8|3726.8|3735.3|3729.3|3730.3|3724.3|169
1703176800000|2023-12-21 16:40:00|3732.3|3726.3|3733.3|3727.3|3733.8|3727.8|3732.3|3726.3|60
1703177100000|2023-12-21 16:45:00|3732.8|3726.8|3729.8|3723.8|3733.3|3727.3|3728.3|3722.3|96
1703177400000|2023-12-21 16:50:00|3729.3|3723.3|3731.3|3725.3|3732.3|3726.3|3728.3|3722.3|81
1703177700000|2023-12-21 16:55:00|3730.8|3724.8|3729.3|3723.3|3731.8|3725.8|3728.3|3722.3|159
1703178000000|2023-12-21 17:00:00|3728.8|3722.8|3727.3|3721.3|3732.3|3726.3|3727.3|3721.3|124
1703178300000|2023-12-21 17:05:00|3727.8|3721.8|3724.3|3718.3|3728.3|3722.3|3724.3|3718.3|70
1703178600000|2023-12-21 17:10:00|3724.8|3718.8|3726.3|3720.3|3728.3|3722.3|3724.8|3718.8|52
1703178900000|2023-12-21 17:15:00|3727.3|3721.3|3729.3|3723.3|3730.3|3724.3|3727.3|3721.3|107
1703179200000|2023-12-21 17:20:00|3730.3|3724.3|3730.3|3724.3|3730.3|3724.3|3727.3|3721.3|112
1703179500000|2023-12-21 17:25:00|3729.8|3723.8|3728.3|3722.3|3729.8|3723.8|3726.3|3720.3|66
1703179800000|2023-12-21 17:30:00|3727.8|3721.8|3727.3|3721.3|3732.3|3726.3|3727.3|3721.3|102
1703180100000|2023-12-21 17:35:00|3727.8|3721.8|3728.3|3722.3|3729.3|3723.3|3726.8|3720.8|56
1703180400000|2023-12-21 17:40:00|3727.3|3721.3|3726.3|3720.3|3728.8|3722.8|3725.8|3719.8|59
1703180700000|2023-12-21 17:45:00|3727.3|3721.3|3727.3|3721.3|3728.3|3722.3|3725.3|3719.3|43
1703181000000|2023-12-21 17:50:00|3728.3|3722.3|3725.3|3719.3|3728.3|3722.3|3725.3|3719.3|68
1703181300000|2023-12-21 17:55:00|3724.3|3718.3|3728.8|3722.8|3728.8|3722.8|3724.3|3718.3|41
1703181600000|2023-12-21 18:00:00|3728.3|3722.3|3729.3|3723.3|3729.8|3723.8|3726.8|3720.8|27
1703181900000|2023-12-21 18:05:00|3728.8|3722.8|3727.3|3721.3|3729.3|3723.3|3725.8|3719.8|10
1703182200000|2023-12-21 18:10:00|3726.8|3720.8|3726.3|3720.3|3729.3|3723.3|3726.3|3720.3|20
1703182500000|2023-12-21 18:15:00|3725.8|3719.8|3723.3|3717.3|3727.8|3721.8|3722.8|3716.8|119
1703182800000|2023-12-21 18:20:00|3724.3|3718.3|3728.3|3722.3|3729.3|3723.3|3722.3|3716.3|179
1703183100000|2023-12-21 18:25:00|3727.3|3721.3|3729.8|3723.8|3730.3|3724.3|3727.3|3721.3|34
1703183400000|2023-12-21 18:30:00|3730.3|3724.3|3731.3|3725.3|3732.8|3726.8|3729.8|3723.8|24
1703183700000|2023-12-21 18:35:00|3730.3|3724.3|3730.3|3724.3|3732.3|3726.3|3729.3|3723.3|28
1703184000000|2023-12-21 18:40:00|3729.8|3723.8|3729.3|3723.3|3731.3|3725.3|3727.3|3721.3|21
1703184300000|2023-12-21 18:45:00|3729.8|3723.8|3728.3|3722.3|3730.3|3724.3|3727.3|3721.3|35
1703184600000|2023-12-21 18:50:00|3728.8|3722.8|3731.8|3725.8|3732.3|3726.3|3728.3|3722.3|88
1703184900000|2023-12-21 18:55:00|3732.3|3726.3|3733.8|3724.8|3734.8|3728.8|3731.3|3724.8|55
1703185200000|2023-12-21 19:00:00|3733.7|3724.7|3735.1|3726.1|3735.2|3726.2|3733.6|3724.6|1
1703185500000|2023-12-21 19:05:00|3735.2|3726.2|3735.5|3726.5|3735.8|3726.8|3734.8|3725.8|0
1703185800000|2023-12-21 19:10:00|3735.6|3726.6|3734.6|3725.6|3736.6|3727.6|3734.6|3725.6|0
1703186100000|2023-12-21 19:15:00|3734.7|3725.7|3737.5|3728.5|3737.6|3728.6|3734.6|3725.6|0
1703186400000|2023-12-21 19:20:00|3737.6|3728.6|3736.2|3727.2|3737.6|3728.6|3735.4|3726.4|0
1703186700000|2023-12-21 19:25:00|3736.1|3727.1|3740.5|3731.5|3740.5|3731.5|3736.1|3727.1|0
1703187000000|2023-12-21 19:30:00|3740.4|3731.4|3741.8|3732.8|3741.8|3732.8|3739.7|3730.7|0
1703187300000|2023-12-21 19:35:00|3742.5|3733.5|3747.6|3738.6|3747.6|3738.6|3742.3|3733.3|0
1703187600000|2023-12-21 19:40:00|3747.5|3738.5|3750.8|3741.8|3751|3742|3747.5|3738.5|0
1703187900000|2023-12-21 19:45:00|3750.9|3741.9|3746.8|3737.8|3751|3742|3746.7|3737.7|0
1703188200000|2023-12-21 19:50:00|3746.9|3737.9|3747.2|3738.2|3748.1|3739.1|3746.8|3737.8|0
1703188500000|2023-12-21 19:55:00|3747.1|3738.1|3746.4|3737.4|3747.9|3738.9|3743.7|3734.7|0
1703188800000|2023-12-21 20:00:00|3746.3|3737.3|3747.6|3738.6|3747.9|3738.9|3745.4|3736.4|0
1703189100000|2023-12-21 20:05:00|3747.7|3738.7|3745.9|3736.9|3747.8|3738.8|3745.8|3736.8|0
1703189400000|2023-12-21 20:10:00|3746|3737|3746.9|3737.9|3748.1|3739.1|3745.9|3736.9|0
1703189700000|2023-12-21 20:15:00|3746.8|3737.8|3747.9|3738.9|3747.9|3738.9|3746.7|3737.7|0
1703190000000|2023-12-21 20:20:00|3748|3739|3749.4|3740.4|3749.4|3740.4|3748|3739|0
1703190300000|2023-12-21 20:25:00|3749.3|3740.3|3753.4|3744.4|3753.4|3744.4|3748.9|3739.9|0
1703190600000|2023-12-21 20:30:00|3753.5|3744.5|3753.9|3744.9|3754.1|3745.1|3752.2|3743.2|0
1703190900000|2023-12-21 20:35:00|3754|3745|3755.2|3746.2|3757.2|3748.2|3753.2|3744.2|0
1703191200000|2023-12-21 20:40:00|3755.3|3746.3|3752.9|3743.9|3755.4|3746.4|3752.9|3743.9|0
1703191500000|2023-12-21 20:45:00|3752.8|3743.8|3752.7|3743.7|3754.9|3745.9|3752.6|3743.6|0
1703191800000|2023-12-21 20:50:00|3752.8|3743.8|3755.2|3746.2|3755.4|3746.4|3752.8|3743.8|0
1703192100000|2023-12-21 20:55:00|3755.1|3746.1|3744.7|3735.7|3763.2|3754.2|3744.7|3735.7|0
1703192400000|2023-12-21 21:00:00|3744.6|3735.6|3746.3|3737.3|3746.9|3737.9|3743.6|3734.6|0
1703192700000|2023-12-21 21:05:00|3746.4|3737.4|3746.9|3737.9|3747.5|3738.5|3746.4|3737.4|0
1703193000000|2023-12-21 21:10:00|3747|3738|3747.2|3738.2|3747.5|3738.5|3746.7|3737.7|0
1703193300000|2023-12-21 21:15:00|3747.1|3738.1|3750|3741|3750.2|3741.2|3747.1|3738.1|0
1703193600000|2023-12-21 21:20:00|3750.2|3741.2|3750|3741|3750.2|3741.2|3749.9|3740.9|0
1703193900000|2023-12-21 21:25:00|3750.2|3741.2|3750.2|3741.2|3750.7|3741.7|3750|3741|0
1703194200000|2023-12-21 21:30:00|3750.1|3741.1|3750|3741|3750.2|3741.2|3749.9|3740.9|0
1703194500000|2023-12-21 21:35:00|3750.2|3741.2|3750.2|3741.2|3750.4|3741.4|3749.9|3740.9|0
1703194800000|2023-12-21 21:40:00|3750.1|3741.1|3749.9|3740.9|3750.1|3741.1|3749.9|3740.9|0
1703195100000|2023-12-21 21:45:00|3749.7|3740.7|3749.9|3740.9|3749.9|3740.9|3749.7|3740.7|0
1703195400000|2023-12-21 21:50:00|3750|3741|3749.7|3740.7|3750|3741|3749.7|3740.7|0
1703195700000|2023-12-21 21:55:00|3749.9|3740.9|3749.5|3740.5|3749.9|3740.9|3749.4|3740.4|0
1703196000000|2023-12-21 22:00:00|3750|3741|3750.1|3741.1|3750.1|3741.1|3750|3741|0
1703196300000|2023-12-21 22:05:00|3750.2|3741.2|3750.4|3741.4|3750.5|3741.5|3750.2|3741.2|0
1703196600000|2023-12-21 22:10:00|3750.6|3741.6|3750.7|3741.7|3750.9|3741.9|3750.6|3741.6|0
1703196900000|2023-12-21 22:15:00|3750.6|3741.6|3750.8|3741.8|3750.9|3741.9|3750.6|3741.6|0
1703197200000|2023-12-21 22:20:00|3750.7|3741.7|3750.9|3741.9|3751|3742|3750.6|3741.6|0
1703197500000|2023-12-21 22:25:00|3751|3742|3754.4|3745.4|3754.4|3745.4|3750.9|3741.9|0
1703197800000|2023-12-21 22:30:00|3755.1|3746.1|3755|3746|3755.1|3746.1|3754.7|3745.7|0
1703198100000|2023-12-21 22:35:00|3754.9|3745.9|3754.6|3745.6|3755|3746|3754.5|3745.5|0
1703198400000|2023-12-21 22:40:00|3754.7|3745.7|3754.6|3745.6|3754.7|3745.7|3754.3|3745.3|0
1703198700000|2023-12-21 22:45:00|3754.8|3745.8|3754.6|3745.6|3754.8|3745.8|3754.6|3745.6|0
1703199000000|2023-12-21 22:50:00|3754.7|3745.7|3754.5|3745.5|3754.7|3745.7|3754.5|3745.5|0
1703199300000|2023-12-21 22:55:00|3754.4|3745.4|3754.4|3745.4|3754.4|3745.4|3754.4|3745.4|0
1703199600000|2023-12-21 23:00:00|3754.5|3745.5|3752.1|3743.1|3754.5|3745.5|3751.4|3742.4|0
1703199900000|2023-12-21 23:05:00|3752.3|3743.3|3752.1|3743.1|3753.3|3744.3|3751.8|3742.8|0
1703200200000|2023-12-21 23:10:00|3752.2|3743.2|3752.8|3743.8|3752.8|3743.8|3752.1|3743.1|0
1703200500000|2023-12-21 23:15:00|3752.7|3743.7|3752.9|3743.9|3753.1|3744.1|3752.5|3743.5|0
1703200800000|2023-12-21 23:20:00|3753.1|3744.1|3753.1|3744.1|3753.1|3744.1|3752.8|3743.8|0
1703201100000|2023-12-21 23:25:00|3753.2|3744.2|3753|3744|3753.4|3744.4|3752.9|3743.9|0
1703201400000|2023-12-21 23:30:00|3752.9|3743.9|3753.4|3744.4|3753.5|3744.5|3752.9|3743.9|0
1703201700000|2023-12-21 23:35:00|3753.3|3744.3|3754|3745|3754.5|3745.5|3753.2|3744.2|0
1703202000000|2023-12-21 23:40:00|3754.1|3745.1|3754.5|3745.5|3754.9|3745.9|3754|3745|0
1703202300000|2023-12-21 23:45:00|3754.4|3745.4|3753.5|3744.5|3754.4|3745.4|3753.4|3744.4|0
1703202600000|2023-12-21 23:50:00|3753.4|3744.4|3748.5|3739.5|3753.4|3744.4|3748.2|3739.2|0
1703202900000|2023-12-21 23:55:00|3748.4|3739.4|3748.2|3739.2|3748.7|3739.7|3748|3739|0
1703203200000|2023-12-22 00:00:00|3748.1|3739.1|3751.9|3742.9|3752.6|3743.6|3748|3739|0
1703203500000|2023-12-22 00:05:00|3752.1|3743.1|3752.9|3743.9|3752.9|3743.9|3751.9|3742.9|0
1703203800000|2023-12-22 00:10:00|3753|3744|3752.6|3743.6|3753.2|3744.2|3752.4|3743.4|0
1703204100000|2023-12-22 00:15:00|3752.4|3743.4|3752.3|3743.3|3752.6|3743.6|3751.6|3742.6|0
1703204400000|2023-12-22 00:20:00|3752.4|3743.4|3752.8|3743.8|3753|3744|3752.4|3743.4|0
1703204700000|2023-12-22 00:25:00|3752.7|3743.7|3752.6|3743.6|3752.8|3743.8|3752.4|3743.4|0
1703205000000|2023-12-22 00:30:00|3752.5|3743.5|3752.7|3743.7|3752.8|3743.8|3752.5|3743.5|0
1703205300000|2023-12-22 00:35:00|3752.6|3743.6|3752.8|3743.8|3752.8|3743.8|3752.5|3743.5|0
1703205600000|2023-12-22 00:40:00|3752.7|3743.7|3752.2|3743.2|3752.8|3743.8|3752.2|3743.2|0
1703205900000|2023-12-22 00:45:00|3752.4|3743.4|3752.4|3743.4|3752.5|3743.5|3752.2|3743.2|0
1703206200000|2023-12-22 00:50:00|3752.3|3743.3|3752.4|3743.4|3752.5|3743.5|3752.2|3743.2|0
1703206500000|2023-12-22 00:55:00|3752.3|3743.3|3751.8|3742.8|3752.3|3743.3|3751.8|3742.8|0
1703206800000|2023-12-22 01:00:00|3751.9|3742.9|3750|3741|3752.1|3743.1|3749.6|3740.6|0
1703207100000|2023-12-22 01:05:00|3749.9|3740.9|3749.3|3740.3|3750.1|3741.1|3748.5|3739.5|0
1703207400000|2023-12-22 01:10:00|3749.4|3740.4|3749.1|3740.1|3749.4|3740.4|3749|3740|0
1703207700000|2023-12-22 01:15:00|3749.4|3740.4|3746.3|3742.3|3749.4|3743.3|3730.3|3726.3|687
1703208000000|2023-12-22 01:20:00|3746.8|3742.8|3736.8|3732.8|3749.8|3745.8|3735.3|3731.3|925
1703208300000|2023-12-22 01:25:00|3737.3|3733.3|3732.6|3728.6|3737.3|3733.3|3731.6|3727.6|792
1703208600000|2023-12-22 01:30:00|3730.6|3726.6|3732.6|3728.6|3741.6|3737.6|3727.6|3723.6|3202
1703208900000|2023-12-22 01:35:00|3733.1|3729.1|3735.6|3731.6|3740.6|3736.6|3727.6|3723.6|1588
1703209200000|2023-12-22 01:40:00|3734.6|3730.6|3722.1|3718.1|3734.6|3730.6|3720.6|3716.6|2935
1703209500000|2023-12-22 01:45:00|3721.6|3717.6|3721.6|3717.6|3727.6|3723.6|3713.1|3709.1|7852
1703209800000|2023-12-22 01:50:00|3720.6|3716.6|3719.6|3715.6|3721.6|3717.6|3709.6|3705.6|3119
1703210100000|2023-12-22 01:55:00|3719.1|3715.1|3719.6|3715.6|3725.1|3721.1|3718.6|3714.6|13286
1703210400000|2023-12-22 02:00:00|3719.1|3715.1|3714.6|3710.6|3720.6|3716.6|3710.6|3706.6|3621
1703210700000|2023-12-22 02:05:00|3714.1|3710.1|3715.6|3711.6|3717.6|3713.6|3710.6|3706.6|1946
1703211000000|2023-12-22 02:10:00|3715.1|3711.1|3723.1|3719.1|3723.6|3719.6|3713.6|3709.6|1768
1703211300000|2023-12-22 02:15:00|3723.6|3719.6|3721.6|3717.6|3723.6|3719.6|3716.6|3712.6|6794
1703211600000|2023-12-22 02:20:00|3720.6|3716.6|3718.1|3714.1|3723.6|3719.6|3717.1|3713.1|824
1703211900000|2023-12-22 02:25:00|3718.6|3714.6|3721.6|3717.6|3725.6|3721.6|3717.6|3713.6|784
1703212200000|2023-12-22 02:30:00|3721.1|3717.1|3725.6|3721.6|3727.1|3723.1|3719.6|3715.6|1139
1703212500000|2023-12-22 02:35:00|3724.6|3720.6|3725.6|3721.6|3726.6|3722.6|3717.6|3713.6|5490
1703212800000|2023-12-22 02:40:00|3726.1|3722.1|3719.6|3715.6|3728.1|3724.1|3719.6|3715.6|2024
1703213100000|2023-12-22 02:45:00|3719.1|3715.1|3727.6|3723.6|3727.6|3723.6|3716.6|3712.6|711
1703213400000|2023-12-22 02:50:00|3727.1|3723.1|3733.6|3729.6|3733.6|3729.6|3725.6|3721.6|1292
1703213700000|2023-12-22 02:55:00|3734.1|3730.1|3738.6|3734.6|3742.6|3738.6|3731.6|3727.6|1950
1703214000000|2023-12-22 03:00:00|3737.6|3733.6|3739.1|3735.1|3743.6|3739.6|3735.6|3731.6|1589
1703214300000|2023-12-22 03:05:00|3738.6|3734.6|3755.6|3751.6|3756.1|3752.1|3737.6|3733.6|2746
1703214600000|2023-12-22 03:10:00|3756.6|3752.6|3768.6|3764.6|3770.6|3766.6|3756.1|3752.1|3025
1703214900000|2023-12-22 03:15:00|3769.6|3765.6|3767.6|3763.6|3772.6|3768.6|3763.6|3759.6|3394
1703215200000|2023-12-22 03:20:00|3766.6|3762.6|3764.1|3760.1|3767.6|3763.6|3759.6|3755.6|2179
1703215500000|2023-12-22 03:25:00|3763.6|3759.6|3765.6|3761.6|3769.6|3765.6|3761.6|3757.6|1658
1703215800000|2023-12-22 03:30:00|3764.6|3760.6|3747.6|3743.6|3765.1|3761.1|3746.6|3742.6|2113
1703216100000|2023-12-22 03:35:00|3747.1|3743.1|3729.1|3725.1|3748.6|3744.6|3728.6|3724.6|2903
1703216400000|2023-12-22 03:40:00|3728.6|3724.6|3674.6|3670.6|3728.6|3724.6|3674.6|3670.6|5799
1703216700000|2023-12-22 03:45:00|3673.6|3669.6|3699.1|3695.1|3702.6|3698.6|3670.6|3666.6|4557
1703217000000|2023-12-22 03:50:00|3699.6|3695.6|3677.6|3673.6|3700.6|3696.6|3677.6|3673.6|2484
1703217300000|2023-12-22 03:55:00|3677.1|3673.1|3657.6|3653.6|3677.6|3673.6|3656.6|3652.6|3865
1703217600000|2023-12-22 04:00:00|3664|3655|3663.9|3654.9|3664.5|3655.5|3663.5|3654.5|3
1703217900000|2023-12-22 04:05:00|3663.8|3654.8|3663.3|3654.3|3663.9|3654.9|3663.3|3654.3|0
1703218200000|2023-12-22 04:10:00|3663.2|3654.2|3668.8|3659.8|3668.8|3659.8|3663.1|3654.1|0
1703218500000|2023-12-22 04:15:00|3668.6|3659.6|3668.7|3659.7|3668.9|3659.9|3668.5|3659.5|0
1703218800000|2023-12-22 04:20:00|3668.9|3659.9|3670|3661|3670|3661|3668.7|3659.7|0
1703219100000|2023-12-22 04:25:00|3670.1|3661.1|3670.1|3661.1|3670.4|3661.4|3669.9|3660.9|0
1703219400000|2023-12-22 04:30:00|3670.2|3661.2|3671.9|3662.9|3671.9|3662.9|3670.1|3661.1|0
1703219700000|2023-12-22 04:35:00|3672|3663|3672|3663|3672.1|3663.1|3672|3663|0
1703220000000|2023-12-22 04:40:00|3671.9|3662.9|3672.1|3663.1|3672.1|3663.1|3671.8|3662.8|0
1703220300000|2023-12-22 04:45:00|3672.3|3663.3|3672.2|3663.2|3672.3|3663.3|3672|3663|0
1703220600000|2023-12-22 04:50:00|3672|3663|3671.8|3662.8|3672.2|3663.2|3671.8|3662.8|0
1703220900000|2023-12-22 04:55:00|3671.7|3662.7|3671.8|3662.8|3671.8|3662.8|3671.5|3662.5|0
1703221200000|2023-12-22 05:00:00|3667|3658|3573.6|3569.6|3667|3658|3564.6|3560.6|16466
1703221500000|2023-12-22 05:05:00|3574.6|3570.6|3566.6|3562.6|3578.6|3574.6|3550.6|3546.6|12574
1703221800000|2023-12-22 05:10:00|3566.1|3562.1|3590.6|3586.6|3604.6|3600.6|3565.6|3561.6|11388
1703222100000|2023-12-22 05:15:00|3591.1|3587.1|3592.6|3588.6|3610.6|3606.6|3589.6|3585.6|4743
1703222400000|2023-12-22 05:20:00|3593.1|3589.1|3583.1|3579.1|3594.6|3590.6|3578.1|3574.1|4801
1703222700000|2023-12-22 05:25:00|3583.6|3579.6|3592.6|3588.6|3593.6|3589.6|3581.6|3577.6|6100
1703223000000|2023-12-22 05:30:00|3591.6|3587.6|3577.1|3573.1|3595.6|3591.6|3577.1|3573.1|5619
1703223300000|2023-12-22 05:35:00|3577.6|3573.6|3582.6|3578.6|3583.6|3579.6|3570.6|3566.6|3890
1703223600000|2023-12-22 05:40:00|3583.1|3579.1|3589.6|3585.6|3592.6|3588.6|3581.6|3577.6|2028
1703223900000|2023-12-22 05:45:00|3588.6|3584.6|3572.6|3568.6|3590.6|3586.6|3571.6|3567.6|1704
1703224200000|2023-12-22 05:50:00|3573.6|3569.6|3583.6|3579.6|3583.6|3579.6|3572.6|3568.6|1808
1703224500000|2023-12-22 05:55:00|3584.6|3580.6|3572.6|3568.6|3584.6|3580.6|3572.1|3568.1|1604
1703224800000|2023-12-22 06:00:00|3573.1|3569.1|3571.1|3567.1|3580.6|3576.6|3570.6|3566.6|2120
1703225100000|2023-12-22 06:05:00|3571.6|3567.6|3560.6|3556.6|3573.6|3569.6|3560.6|3556.6|1994
1703225400000|2023-12-22 06:10:00|3560.1|3556.1|3550.6|3546.6|3560.6|3556.6|3547.6|3543.6|3276
1703225700000|2023-12-22 06:15:00|3551.6|3547.6|3550.6|3546.6|3553.6|3549.6|3544.6|3540.6|2369
1703226000000|2023-12-22 06:20:00|3551.6|3547.6|3543.6|3539.6|3553.6|3549.6|3542.6|3538.6|2029
1703226300000|2023-12-22 06:25:00|3544.6|3540.6|3543.6|3539.6|3550.6|3546.6|3540.6|3536.6|4185
1703226600000|2023-12-22 06:30:00|3543.1|3539.1|3550.6|3546.6|3551.6|3547.6|3540.6|3536.6|3009
1703226900000|2023-12-22 06:35:00|3549.6|3545.6|3543.6|3539.6|3551.6|3547.6|3541.6|3537.6|2773
1703227200000|2023-12-22 06:40:00|3544.6|3540.6|3544.6|3540.6|3547.6|3543.6|3540.6|3536.6|1968
1703227500000|2023-12-22 06:45:00|3544.1|3540.1|3541.6|3537.6|3544.6|3540.6|3535.6|3531.6|2169
1703227800000|2023-12-22 06:50:00|3540.6|3536.6|3543.1|3539.1|3543.6|3539.6|3539.6|3535.6|2836
1703228100000|2023-12-22 06:55:00|3543.6|3539.6|3543.1|3539.1|3548.6|3544.6|3541.6|3537.6|2048
1703228400000|2023-12-22 07:00:00|3543.6|3539.6|3553.6|3549.6|3553.6|3549.6|3539.6|3535.6|1826
1703228700000|2023-12-22 07:05:00|3553.1|3549.1|3557.1|3553.1|3559.6|3555.6|3551.6|3547.6|2235
1703229000000|2023-12-22 07:10:00|3556.6|3552.6|3558.6|3554.6|3558.6|3554.6|3553.6|3549.6|2125
1703229300000|2023-12-22 07:15:00|3557.6|3553.6|3553.6|3549.6|3557.6|3553.6|3550.6|3546.6|1544
1703229600000|2023-12-22 07:20:00|3554.6|3550.6|3554.6|3550.6|3554.6|3550.6|3547.6|3543.6|1443
1703229900000|2023-12-22 07:25:00|3554.1|3550.1|3548.6|3544.6|3556.1|3552.1|3547.6|3543.6|1361
1703230200000|2023-12-22 07:30:00|3547.6|3543.6|3548.6|3544.6|3552.6|3548.6|3546.6|3542.6|836
1703230500000|2023-12-22 07:35:00|3549.1|3545.1|3534.6|3530.6|3550.6|3546.6|3534.6|3530.6|2103
1703230800000|2023-12-22 07:40:00|3535.1|3531.1|3529.6|3525.6|3538.6|3534.6|3527.6|3523.6|3192
1703231100000|2023-12-22 07:45:00|3530.6|3526.6|3533.6|3529.6|3536.1|3532.1|3528.6|3524.6|2861
1703231400000|2023-12-22 07:50:00|3532.6|3528.6|3541.6|3537.6|3545.6|3541.6|3532.6|3528.6|7968
1703231700000|2023-12-22 07:55:00|3540.6|3536.6|3549.6|3545.6|3550.6|3546.6|3540.6|3536.6|7325
1703232000000|2023-12-22 08:00:00|3551.6|3547.6|3551.6|3547.6|3556.6|3552.6|3551.6|3547.6|3192
1703232300000|2023-12-22 08:05:00|3552.6|3548.6|3544.6|3540.6|3552.6|3548.6|3542.6|3538.6|7215
1703232600000|2023-12-22 08:10:00|3545.1|3541.1|3545.6|3541.6|3548.6|3544.6|3544.6|3540.6|1926
1703232900000|2023-12-22 08:15:00|3546.1|3542.1|3546.6|3542.6|3550.6|3546.6|3545.6|3541.6|17039
1703233200000|2023-12-22 08:20:00|3547.6|3543.6|3550.6|3546.6|3551.6|3547.6|3547.6|3543.6|4875
1703233500000|2023-12-22 08:25:00|3549.6|3545.6|3552.1|3548.1|3560.1|3556.1|3549.1|3545.1|5547
1703233800000|2023-12-22 08:30:00|3553.1|3544.1|3557.4|3548.4|3557.4|3548.4|3553|3544|3
1703234100000|2023-12-22 08:35:00|3557.3|3548.3|3552.6|3543.6|3557.5|3548.5|3552.3|3543.3|0
1703234400000|2023-12-22 08:40:00|3552.7|3543.7|3551.8|3542.8|3553|3544|3551.7|3542.7|0
1703234700000|2023-12-22 08:45:00|3551.7|3542.7|3537.3|3528.3|3551.7|3542.7|3537.3|3528.3|0
1703235000000|2023-12-22 08:50:00|3537.2|3528.2|3536.1|3527.1|3537.3|3528.3|3536.1|3527.1|0
1703235300000|2023-12-22 08:55:00|3536.3|3527.3|3535.6|3526.6|3536.3|3527.3|3535.3|3526.3|0
1703235600000|2023-12-22 09:00:00|3535.7|3526.7|3539.4|3530.4|3539.4|3530.4|3535.6|3526.6|0
1703235900000|2023-12-22 09:05:00|3539.3|3530.3|3544.7|3535.7|3544.9|3535.9|3539|3530|0
1703236200000|2023-12-22 09:10:00|3544.5|3535.5|3545.4|3536.4|3545.4|3536.4|3544.5|3535.5|0
1703236500000|2023-12-22 09:15:00|3549.6|3543.6|3569.1|3563.1|3570.6|3564.6|3548.6|3542.6|280
1703236800000|2023-12-22 09:20:00|3570.1|3564.1|3561.1|3555.1|3570.1|3564.1|3560.6|3554.6|102
1703237100000|2023-12-22 09:25:00|3560.6|3554.6|3563.1|3557.1|3566.1|3560.1|3560.6|3554.6|27
1703237400000|2023-12-22 09:30:00|3562.6|3556.6|3565.1|3559.1|3567.1|3561.1|3562.6|3556.6|28
1703237700000|2023-12-22 09:35:00|3565.6|3559.6|3567.6|3561.6|3570.6|3564.6|3565.1|3559.1|90
1703238000000|2023-12-22 09:40:00|3568.1|3562.1|3565.6|3559.6|3571.6|3565.6|3564.6|3558.6|219
1703238300000|2023-12-22 09:45:00|3565.1|3559.1|3565.1|3559.1|3569.6|3563.6|3565.1|3559.1|755
1703238600000|2023-12-22 09:50:00|3565.6|3559.6|3560.6|3554.6|3565.6|3559.6|3560.6|3554.6|124
1703238900000|2023-12-22 09:55:00|3561.1|3555.1|3564.6|3558.6|3565.6|3559.6|3561.1|3555.1|241
1703239200000|2023-12-22 10:00:00|3564.1|3558.1|3559.6|3553.6|3564.1|3558.1|3559.6|3553.6|41
1703239500000|2023-12-22 10:05:00|3560.1|3554.1|3562.6|3556.6|3562.6|3556.6|3559.6|3553.6|56
1703239800000|2023-12-22 10:10:00|3563.1|3557.1|3564.6|3558.6|3565.6|3559.6|3563.1|3557.1|22
1703240100000|2023-12-22 10:15:00|3565.1|3558.1|3565.1|3558.1|3566.1|3559.1|3564.1|3557.1|8
1703240400000|2023-12-22 10:20:00|3564.1|3557.1|3564.1|3557.1|3565.1|3558.1|3563.1|3556.1|9
1703240700000|2023-12-22 10:25:00|3565.1|3558.1|3565.1|3557.1|3565.1|3558.1|3562.1|3555.1|23
1703241000000|2023-12-22 10:30:00|3564.1|3558.1|3565.1|3557.1|3566.1|3559.1|3564.1|3557.1|12
1703241300000|2023-12-22 10:35:00|3564.1|3556.1|3564.1|3557.1|3565.1|3558.1|3563.1|3556.1|48
1703241600000|2023-12-22 10:40:00|3565.1|3558.1|3564.1|3556.1|3565.1|3558.1|3562.1|3555.1|48
1703241900000|2023-12-22 10:45:00|3563.1|3557.1|3563.1|3556.1|3564.1|3557.1|3563.1|3556.1|20
1703242200000|2023-12-22 10:50:00|3564.1|3557.1|3568.1|3561.1|3568.1|3561.1|3563.1|3556.1|20
1703242500000|2023-12-22 10:55:00|3567.1|3560.1|3568.1|3561.1|3569.1|3562.1|3567.1|3560.1|9
1703242800000|2023-12-22 11:00:00|3569.1|3562.1|3568.1|3561.1|3572.1|3565.1|3568.1|3561.1|36
1703243100000|2023-12-22 11:05:00|3567.1|3560.1|3569.1|3562.1|3570.1|3563.1|3567.1|3560.1|32
1703243400000|2023-12-22 11:10:00|3568.1|3561.1|3569.1|3562.1|3570.1|3563.1|3567.1|3560.1|105
1703243700000|2023-12-22 11:15:00|3568.1|3561.1|3569.1|3561.1|3570.1|3563.1|3567.1|3560.1|13
1703244000000|2023-12-22 11:20:00|3570.1|3562.1|3569.1|3561.1|3571.1|3563.1|3568.1|3561.1|4
1703244300000|2023-12-22 11:25:00|3568.1|3560.1|3568.1|3561.1|3569.1|3562.1|3567.1|3560.1|4
1703244600000|2023-12-22 11:30:00|3569.1|3562.1|3571.1|3563.1|3571.1|3563.1|3568.1|3561.1|5
1703244900000|2023-12-22 11:35:00|3570.1|3562.1|3569.1|3562.1|3570.1|3563.1|3569.1|3562.1|9
1703245200000|2023-12-22 11:40:00|3570.1|3563.1|3570.1|3562.1|3571.1|3564.1|3569.1|3562.1|21
1703245500000|2023-12-22 11:45:00|3571.1|3563.1|3571.1|3564.1|3571.1|3564.1|3570.1|3562.1|3
1703245800000|2023-12-22 11:50:00|3572.1|3563.1|3573.1|3565.1|3573.1|3565.1|3571.1|3563.1|13
1703246100000|2023-12-22 11:55:00|3572.1|3566.1|3572.1|3564.1|3573.1|3566.1|3571.1|3563.1|6
1703246400000|2023-12-22 12:00:00|3571.1|3565.1|3574.1|3567.1|3574.1|3567.1|3571.1|3564.1|32
1703246700000|2023-12-22 12:05:00|3575.1|3568.1|3576.1|3569.1|3576.1|3569.1|3575.1|3567.1|26
1703247000000|2023-12-22 12:10:00|3575.1|3568.1|3576.1|3568.1|3577.1|3570.1|3575.1|3568.1|113
1703247300000|2023-12-22 12:15:00|3575.1|3567.1|3575.1|3567.1|3576.1|3568.1|3573.1|3566.1|35
1703247600000|2023-12-22 12:20:00|3574.1|3566.1|3574.1|3566.1|3574.1|3567.1|3572.1|3565.1|30
1703247900000|2023-12-22 12:25:00|3573.1|3567.1|3574.1|3567.1|3574.1|3567.1|3573.1|3566.1|10
1703248200000|2023-12-22 12:30:00|3573.1|3566.1|3573.1|3566.1|3574.1|3567.1|3571.1|3564.1|38
1703248500000|2023-12-22 12:35:00|3572.1|3565.1|3573.1|3566.1|3573.1|3566.1|3572.1|3565.1|28
1703248800000|2023-12-22 12:40:00|3574.1|3567.1|3573.1|3566.1|3575.1|3568.1|3572.1|3565.1|89
1703249100000|2023-12-22 12:45:00|3574.1|3565.1|3569.1|3562.1|3574.1|3566.1|3569.1|3561.1|53
1703249400000|2023-12-22 12:50:00|3570.1|3563.1|3570.1|3563.1|3570.1|3563.1|3566.1|3559.1|105
1703249700000|2023-12-22 12:55:00|3569.1|3562.1|3570.1|3563.1|3570.1|3563.1|3569.1|3562.1|22
1703250000000|2023-12-22 13:00:00|3569.1|3562.1|3571.1|3563.1|3572.1|3565.1|3568.1|3561.1|112
1703250300000|2023-12-22 13:05:00|3570.1|3564.1|3570.1|3563.1|3571.1|3564.1|3570.1|3563.1|43
1703250600000|2023-12-22 13:10:00|3571.1|3566.1|3574.1|3566.1|3574.1|3567.1|3571.1|3564.1|114
1703250900000|2023-12-22 13:15:00|3575.1|3567.1|3576.1|3569.1|3577.1|3570.1|3574.1|3566.1|66
1703251200000|2023-12-22 13:20:00|3575.1|3568.1|3574.1|3566.1|3575.1|3569.1|3573.1|3566.1|16
1703251500000|2023-12-22 13:25:00|3575.1|3567.1|3574.1|3565.1|3575.1|3568.1|3573.1|3565.1|62
1703251800000|2023-12-22 13:30:00|3573.1|3564.1|3575.1|3568.1|3577.1|3570.1|3570.1|3563.1|233
1703252100000|2023-12-22 13:35:00|3576.1|3569.1|3580.1|3573.1|3582.1|3574.1|3575.1|3568.1|327
1703252400000|2023-12-22 13:40:00|3581.1|3572.1|3583.1|3576.1|3584.1|3577.1|3579.1|3572.1|242
1703252700000|2023-12-22 13:45:00|3582.1|3575.1|3580.1|3573.1|3583.1|3576.1|3580.1|3573.1|27
1703253000000|2023-12-22 13:50:00|3581.1|3574.1|3584.1|3577.1|3585.1|3577.1|3579.1|3572.1|111
1703253300000|2023-12-22 13:55:00|3583.1|3576.1|3583.6|3577.6|3585.1|3578.1|3582.1|3575.1|29
1703253600000|2023-12-22 14:00:00|3584.1|3578.1|3582.6|3576.6|3584.6|3578.6|3581.6|3575.6|37
1703253900000|2023-12-22 14:05:00|3583.1|3577.1|3582.1|3576.1|3584.6|3578.6|3581.6|3575.6|109
1703254200000|2023-12-22 14:10:00|3582.6|3576.6|3583.1|3577.1|3584.1|3578.1|3581.6|3575.6|111
1703254500000|2023-12-22 14:15:00|3582.6|3576.6|3583.6|3577.6|3583.6|3577.6|3581.6|3575.6|48
1703254800000|2023-12-22 14:20:00|3583.1|3577.1|3583.1|3577.1|3583.6|3577.6|3581.6|3575.6|74
1703255100000|2023-12-22 14:25:00|3582.6|3576.6|3585.6|3579.6|3585.6|3579.6|3582.6|3576.6|103
1703255400000|2023-12-22 14:30:00|3585.1|3579.1|3610.1|3604.1|3611.1|3605.1|3575.6|3569.6|1532
1703255700000|2023-12-22 14:35:00|3609.6|3603.6|3618.6|3612.6|3621.1|3615.1|3606.1|3600.1|1017
1703256000000|2023-12-22 14:40:00|3618.1|3612.1|3622.6|3616.6|3627.6|3621.6|3616.1|3610.1|719
1703256300000|2023-12-22 14:45:00|3622.1|3616.1|3616.6|3610.6|3622.6|3616.6|3610.6|3604.6|458
1703256600000|2023-12-22 14:50:00|3617.1|3611.1|3610.1|3604.1|3617.6|3611.6|3608.6|3602.6|272
1703256900000|2023-12-22 14:55:00|3609.6|3603.6|3614.6|3608.6|3615.6|3609.6|3609.6|3603.6|263
1703257200000|2023-12-22 15:00:00|3615.6|3609.6|3618.6|3612.6|3621.1|3615.1|3611.6|3605.6|381
1703257500000|2023-12-22 15:05:00|3619.1|3613.1|3609.6|3603.6|3621.6|3615.6|3608.6|3602.6|382
1703257800000|2023-12-22 15:10:00|3609.1|3603.1|3628.1|3622.1|3632.6|3626.6|3609.1|3603.1|353
1703258100000|2023-12-22 15:15:00|3627.6|3621.6|3626.1|3620.1|3630.6|3624.6|3622.6|3616.6|205
1703258400000|2023-12-22 15:20:00|3625.6|3619.6|3615.6|3609.6|3626.1|3620.1|3615.1|3609.1|196
1703258700000|2023-12-22 15:25:00|3614.6|3608.6|3615.6|3609.6|3616.6|3610.6|3612.6|3606.6|182
1703259000000|2023-12-22 15:30:00|3615.1|3609.1|3614.1|3608.1|3619.6|3613.6|3613.6|3607.6|157
1703259300000|2023-12-22 15:35:00|3613.6|3607.6|3615.6|3609.6|3616.6|3610.6|3611.6|3605.6|116
1703259600000|2023-12-22 15:40:00|3616.6|3610.6|3617.6|3611.6|3619.6|3613.6|3616.1|3610.1|207
1703259900000|2023-12-22 15:45:00|3618.1|3612.1|3618.6|3612.6|3618.6|3612.6|3615.6|3609.6|124
1703260200000|2023-12-22 15:50:00|3619.1|3613.1|3617.1|3611.1|3619.6|3613.6|3616.6|3610.6|51
1703260500000|2023-12-22 15:55:00|3616.6|3610.6|3609.1|3603.1|3616.6|3610.6|3605.6|3599.6|357
1703260800000|2023-12-22 16:00:00|3609.6|3603.6|3610.6|3604.6|3613.6|3607.6|3606.1|3600.1|141
1703261100000|2023-12-22 16:05:00|3609.6|3603.6|3611.1|3605.1|3611.6|3605.6|3608.6|3602.6|103
1703261400000|2023-12-22 16:10:00|3611.6|3605.6|3616.6|3610.6|3616.6|3610.6|3611.1|3605.1|54
1703261700000|2023-12-22 16:15:00|3617.1|3611.1|3618.6|3612.6|3618.6|3612.6|3615.6|3609.6|107
1703262000000|2023-12-22 16:20:00|3619.6|3613.6|3619.6|3613.6|3620.6|3614.6|3616.6|3610.6|151
1703262300000|2023-12-22 16:25:00|3619.1|3613.1|3617.6|3611.6|3620.6|3614.6|3617.6|3611.6|176
1703262600000|2023-12-22 16:30:00|3618.1|3612.1|3620.6|3614.6|3621.6|3615.6|3617.6|3611.6|144
1703262900000|2023-12-22 16:35:00|3620.1|3614.1|3620.6|3614.6|3621.6|3615.6|3618.6|3612.6|112
1703263200000|2023-12-22 16:40:00|3619.6|3613.6|3623.1|3617.1|3624.6|3618.6|3619.6|3613.6|178
1703263500000|2023-12-22 16:45:00|3623.6|3617.6|3616.1|3610.1|3625.6|3619.6|3615.1|3609.1|245
1703263800000|2023-12-22 16:50:00|3615.6|3609.6|3620.1|3614.1|3620.6|3614.6|3615.6|3609.6|114
1703264100000|2023-12-22 16:55:00|3620.6|3614.6|3618.6|3612.6|3621.6|3615.6|3617.6|3611.6|66
1703264400000|2023-12-22 17:00:00|3619.1|3613.1|3614.6|3608.6|3621.1|3615.1|3614.6|3608.6|29
1703264700000|2023-12-22 17:05:00|3615.1|3609.1|3614.6|3608.6|3617.6|3611.6|3611.6|3605.6|122
1703265000000|2023-12-22 17:10:00|3614.1|3608.1|3618.6|3612.6|3618.6|3612.6|3613.6|3607.6|70
1703265300000|2023-12-22 17:15:00|3618.1|3612.1|3622.6|3616.6|3623.6|3617.6|3618.1|3612.1|66
1703265600000|2023-12-22 17:20:00|3623.1|3617.1|3623.6|3617.6|3624.6|3618.6|3622.6|3616.6|57
1703265900000|2023-12-22 17:25:00|3624.6|3618.6|3624.6|3618.6|3627.1|3621.1|3623.6|3617.6|52
1703266200000|2023-12-22 17:30:00|3623.6|3617.6|3624.6|3618.6|3624.6|3618.6|3622.6|3616.6|46
1703266500000|2023-12-22 17:35:00|3624.1|3618.1|3629.1|3623.1|3631.1|3625.1|3624.1|3618.1|64
1703266800000|2023-12-22 17:40:00|3628.6|3622.6|3631.6|3625.6|3631.6|3625.6|3628.6|3622.6|33
1703267100000|2023-12-22 17:45:00|3631.1|3625.1|3634.6|3628.6|3636.6|3630.6|3631.1|3625.1|75
1703267400000|2023-12-22 17:50:00|3635.6|3629.6|3632.6|3626.6|3635.6|3629.6|3632.6|3626.6|62
1703267700000|2023-12-22 17:55:00|3633.1|3627.1|3634.6|3628.6|3634.6|3628.6|3630.6|3624.6|60
1703268000000|2023-12-22 18:00:00|3634.1|3628.1|3632.6|3626.6|3634.6|3628.6|3631.6|3625.6|19
1703268300000|2023-12-22 18:05:00|3632.1|3626.1|3631.6|3625.6|3633.1|3627.1|3631.1|3625.1|9
1703268600000|2023-12-22 18:10:00|3631.1|3625.1|3629.6|3623.6|3632.6|3626.6|3629.1|3623.1|30
1703268900000|2023-12-22 18:15:00|3629.1|3623.1|3626.6|3620.6|3629.6|3623.6|3626.6|3620.6|38
1703269200000|2023-12-22 18:20:00|3627.1|3621.1|3627.6|3621.6|3627.6|3621.6|3626.6|3620.6|1
1703269500000|2023-12-22 18:25:00|3628.1|3622.1|3629.6|3623.6|3630.6|3624.6|3626.6|3620.6|13
1703269800000|2023-12-22 18:30:00|3628.6|3622.6|3625.1|3619.1|3629.1|3623.1|3624.6|3618.6|33
1703270100000|2023-12-22 18:35:00|3624.6|3618.6|3624.6|3618.6|3625.6|3619.6|3623.6|3617.6|31
1703270400000|2023-12-22 18:40:00|3624.1|3618.1|3623.6|3617.6|3624.6|3618.6|3623.1|3617.1|15
1703270700000|2023-12-22 18:45:00|3623.1|3617.1|3622.6|3616.6|3623.6|3617.6|3621.6|3615.6|17
1703271000000|2023-12-22 18:50:00|3623.1|3617.1|3621.6|3615.6|3623.6|3617.6|3620.6|3614.6|15
1703271300000|2023-12-22 18:55:00|3621.1|3615.1|3624.1|3615.1|3624.1|3617.6|3620.6|3614.6|94
1703271600000|2023-12-22 19:00:00|3624|3615|3617.6|3608.6|3624|3615|3617.6|3608.6|0
1703271900000|2023-12-22 19:05:00|3617.5|3608.5|3617.4|3608.4|3617.7|3608.7|3613.7|3604.7|0
1703272200000|2023-12-22 19:10:00|3617.3|3608.3|3617.6|3608.6|3617.7|3608.7|3615.4|3606.4|0
1703272500000|2023-12-22 19:15:00|3617.5|3608.5|3615.3|3606.3|3618.1|3609.1|3614.7|3605.7|0
1703272800000|2023-12-22 19:20:00|3615.4|3606.4|3613.1|3604.1|3617.5|3608.5|3612.6|3603.6|0
1703273100000|2023-12-22 19:25:00|3613|3604|3611.9|3602.9|3613.1|3604.1|3611.8|3602.8|0
1703273400000|2023-12-22 19:30:00|3612|3603|3610.8|3601.8|3612.5|3603.5|3608.3|3599.3|0
1703273700000|2023-12-22 19:35:00|3610.7|3601.7|3615.6|3606.6|3616|3607|3610.7|3601.7|0
1703274000000|2023-12-22 19:40:00|3615.7|3606.7|3618.7|3609.7|3619.3|3610.3|3615.7|3606.7|0
1703274300000|2023-12-22 19:45:00|3618.8|3609.8|3620.2|3611.2|3621.2|3612.2|3618.7|3609.7|0
1703274600000|2023-12-22 19:50:00|3620.1|3611.1|3621|3612|3621.3|3612.3|3620.1|3611.1|0
1703274900000|2023-12-22 19:55:00|3621.1|3612.1|3622.6|3613.6|3623.2|3614.2|3620.3|3611.3|0
1703275200000|2023-12-22 20:00:00|3622.7|3613.7|3624.6|3615.6|3624.7|3615.7|3620.9|3611.9|0
1703275500000|2023-12-22 20:05:00|3624.5|3615.5|3622.8|3613.8|3626.5|3617.5|3622.8|3613.8|0
1703275800000|2023-12-22 20:10:00|3622.9|3613.9|3623.8|3614.8|3623.9|3614.9|3622.9|3613.9|0
1703276100000|2023-12-22 20:15:00|3623.7|3614.7|3625.7|3616.7|3627.2|3618.2|3623.7|3614.7|0
1703276400000|2023-12-22 20:20:00|3625.6|3616.6|3622.2|3613.2|3625.7|3616.7|3619.9|3610.9|0
1703276700000|2023-12-22 20:25:00|3622.1|3613.1|3621.9|3612.9|3622.5|3613.5|3620.7|3611.7|0
1703277000000|2023-12-22 20:30:00|3622.6|3613.6|3618.6|3609.6|3622.6|3613.6|3618.6|3609.6|0
1703277300000|2023-12-22 20:35:00|3618.5|3609.5|3616.9|3607.9|3619.4|3610.4|3616.9|3607.9|0
1703277600000|2023-12-22 20:40:00|3616.8|3607.8|3617.7|3608.7|3617.7|3608.7|3615.2|3606.2|0
1703277900000|2023-12-22 20:45:00|3617.8|3608.8|3615|3606|3617.9|3608.9|3615|3606|0
1703278200000|2023-12-22 20:50:00|3614.9|3605.9|3618.4|3609.4|3620.5|3611.5|3614.9|3605.9|0
1703278500000|2023-12-22 20:55:00|3619.1|3610.1|3621.5|3612.5|3621.7|3612.7|3615.8|3606.8|0
1703278800000|2023-12-22 21:00:00|3621.4|3612.4|3619.3|3610.3|3623|3614|3618.8|3609.8|0
1703279100000|2023-12-22 21:05:00|3619.2|3610.2|3617|3608|3619.5|3610.5|3616.8|3607.8|0
1703279400000|2023-12-22 21:10:00|3616.9|3607.9|3616.4|3607.4|3617.1|3608.1|3616.1|3607.1|0
1703279700000|2023-12-22 21:15:00|3616.5|3607.5|3616.1|3607.1|3617|3608|3615.6|3606.6|0
1703280000000|2023-12-22 21:20:00|3616|3607|3615.7|3606.7|3616.4|3607.4|3615.7|3606.7|0
1703280300000|2023-12-22 21:25:00|3615.8|3606.8|3615.7|3606.7|3616.1|3607.1|3615.7|3606.7|0
1703280600000|2023-12-22 21:30:00|3615.6|3606.6|3615.6|3606.6|3615.7|3606.7|3615.4|3606.4|0
1703280900000|2023-12-22 21:35:00|3615.4|3606.4|3615.6|3606.6|3615.7|3606.7|3615.4|3606.4|0
1703281200000|2023-12-22 21:40:00|3615.5|3606.5|3614.9|3605.9|3615.6|3606.6|3614.9|3605.9|0
1703281500000|2023-12-22 21:45:00|3615|3606|3614.5|3605.5|3615.1|3606.1|3614.4|3605.4|0
1703281800000|2023-12-22 21:50:00|3614.6|3605.6|3614.6|3605.6|3614.9|3605.9|3614.5|3605.5|0
1703282100000|2023-12-22 21:55:00|3614.7|3605.7|3615.3|3606.3|3615.4|3606.4|3614.5|3605.5|0
1703545200000|2023-12-25 23:00:00|3620.4|3611.4|3621.2|3612.2|3621.2|3612.2|3620.2|3611.2|0
1703545500000|2023-12-25 23:05:00|3621.3|3612.3|3621.7|3612.7|3621.9|3612.9|3620.8|3611.8|0
1703545800000|2023-12-25 23:10:00|3621.6|3612.6|3621.9|3612.9|3622|3613|3621.1|3612.1|0
1703546100000|2023-12-25 23:15:00|3622|3613|3622|3613|3622.2|3613.2|3621.6|3612.6|0
1703546400000|2023-12-25 23:20:00|3622.2|3613.2|3623|3614|3623.1|3614.1|3622|3613|0
1703546700000|2023-12-25 23:25:00|3623.1|3614.1|3623.6|3614.6|3623.7|3614.7|3623|3614|0
1703547000000|2023-12-25 23:30:00|3623.7|3614.7|3623.9|3614.9|3624|3615|3623.3|3614.3|0
1703547300000|2023-12-25 23:35:00|3623.8|3614.8|3623.8|3614.8|3624|3615|3623.7|3614.7|0
1703547600000|2023-12-25 23:40:00|3623.9|3614.9|3634|3625|3634|3625|3623.8|3614.8|0
1703547900000|2023-12-25 23:45:00|3634.1|3625.1|3633|3624|3634.1|3625.1|3632.7|3623.7|0
1703548200000|2023-12-25 23:50:00|3633.1|3624.1|3633.1|3624.1|3633.3|3624.3|3632.5|3623.5|0
1703548500000|2023-12-25 23:55:00|3633.3|3624.3|3633.3|3624.3|3633.6|3624.6|3633.1|3624.1|0
1703548800000|2023-12-26 00:00:00|3633.2|3624.2|3631.9|3622.9|3633.2|3624.2|3631.8|3622.8|0
1703549100000|2023-12-26 00:05:00|3631.8|3622.8|3632.1|3623.1|3632.2|3623.2|3631.2|3622.2|0
1703549400000|2023-12-26 00:10:00|3632.2|3623.2|3631.9|3622.9|3632.5|3623.5|3631.8|3622.8|0
1703549700000|2023-12-26 00:15:00|3632|3623|3632.2|3623.2|3632.4|3623.4|3631.9|3622.9|0
1703550000000|2023-12-26 00:20:00|3632.3|3623.3|3632.2|3623.2|3632.7|3623.7|3632.2|3623.2|0
1703550300000|2023-12-26 00:25:00|3632.1|3623.1|3632.9|3623.9|3633|3624|3632.1|3623.1|0
1703550600000|2023-12-26 00:30:00|3632.8|3623.8|3632.7|3623.7|3633.1|3624.1|3632.4|3623.4|0
1703550900000|2023-12-26 00:35:00|3632.6|3623.6|3632.2|3623.2|3632.8|3623.8|3632.2|3623.2|0
1703551200000|2023-12-26 00:40:00|3632.1|3623.1|3631.2|3622.2|3632.1|3623.1|3630.8|3621.8|0
1703551500000|2023-12-26 00:45:00|3631.3|3622.3|3631.5|3622.5|3631.8|3622.8|3631.2|3622.2|0
1703551800000|2023-12-26 00:50:00|3631.6|3622.6|3631.8|3622.8|3631.8|3622.8|3631.3|3622.3|0
1703552100000|2023-12-26 00:55:00|3631.7|3622.7|3633.1|3624.1|3633.7|3624.7|3631.4|3622.4|0
1703552400000|2023-12-26 01:00:00|3633|3624|3632.5|3623.5|3633.3|3624.3|3632.5|3623.5|0
1703552700000|2023-12-26 01:05:00|3632.6|3623.6|3633.1|3624.1|3633.1|3624.1|3632.4|3623.4|0
1703553000000|2023-12-26 01:10:00|3633|3624|3633|3624|3633.1|3624.1|3632.8|3623.8|0
1703553300000|2023-12-26 01:15:00|3633.1|3624.1|3633.7|3624.7|3633.9|3624.9|3633|3624|0
1703553600000|2023-12-26 01:20:00|3633.6|3624.6|3633.9|3624.9|3634.1|3625.1|3633.4|3624.4|0
1703553900000|2023-12-26 01:25:00|3634.1|3625.1|3654.3|3645.3|3654.4|3645.4|3634.1|3625.1|0
1703554200000|2023-12-26 01:30:00|3654.2|3645.2|3649.5|3640.5|3654.3|3645.3|3649.2|3640.2|0
1703554500000|2023-12-26 01:35:00|3649.4|3640.4|3649.2|3640.2|3649.5|3640.5|3649.1|3640.1|0
1703554800000|2023-12-26 01:40:00|3649.1|3640.1|3649.1|3640.1|3649.2|3640.2|3648.9|3639.9|0
1703555100000|2023-12-26 01:45:00|3649|3640|3649.1|3640.1|3649.1|3640.1|3648.8|3639.8|0
1703555400000|2023-12-26 01:50:00|3649.2|3640.2|3649.4|3640.4|3649.7|3640.7|3648.9|3639.9|0
1703555700000|2023-12-26 01:55:00|3649.3|3640.3|3649.8|3640.8|3649.8|3640.8|3649.2|3640.2|0
1703556000000|2023-12-26 02:00:00|3649.9|3640.9|3645.5|3636.5|3650|3641|3645.4|3636.4|0
1703556300000|2023-12-26 02:05:00|3645.4|3636.4|3644.8|3635.8|3645.4|3636.4|3644.6|3635.6|0
1703556600000|2023-12-26 02:10:00|3644.7|3635.7|3643.7|3634.7|3644.8|3635.8|3643.4|3634.4|0
1703556900000|2023-12-26 02:15:00|3643.8|3634.8|3644|3635|3644|3635|3643.7|3634.7|0
1703557200000|2023-12-26 02:20:00|3643.9|3634.9|3644|3635|3644|3635|3643.7|3634.7|0
1703557500000|2023-12-26 02:25:00|3644.1|3635.1|3644.3|3635.3|3644.4|3635.4|3644|3635|0
1703557800000|2023-12-26 02:30:00|3644.1|3635.1|3644.3|3635.3|3644.3|3635.3|3644.1|3635.1|0
1703558100000|2023-12-26 02:35:00|3644.2|3635.2|3644|3635|3644.3|3635.3|3643.8|3634.8|0
1703558400000|2023-12-26 02:40:00|3644.1|3635.1|3644|3635|3644.3|3635.3|3644|3635|0
1703558700000|2023-12-26 02:45:00|3644.1|3635.1|3644|3635|3644.1|3635.1|3644|3635|0
1703559000000|2023-12-26 02:50:00|3644.1|3635.1|3644.3|3635.3|3644.3|3635.3|3644|3635|0
1703559300000|2023-12-26 02:55:00|3645.6|3636.6|3645.3|3636.3|3645.6|3636.6|3645.3|3636.3|0
1703559600000|2023-12-26 03:00:00|3645.4|3636.4|3645.9|3636.9|3645.9|3636.9|3645.4|3636.4|0
1703559900000|2023-12-26 03:05:00|3645.8|3636.8|3645.9|3636.9|3645.9|3636.9|3645.8|3636.8|0
1703560200000|2023-12-26 03:10:00|3646|3637|3646.9|3637.9|3646.9|3637.9|3646|3637|0
1703560500000|2023-12-26 03:15:00|3646.7|3637.7|3646.9|3637.9|3647.2|3638.2|3646.7|3637.7|0
1703560800000|2023-12-26 03:20:00|3641.9|3632.9|3639.7|3630.7|3641.9|3632.9|3639.7|3630.7|0
1703561100000|2023-12-26 03:25:00|3639.6|3630.6|3639.9|3630.9|3639.9|3630.9|3639.6|3630.6|0
1703561400000|2023-12-26 03:30:00|3639.8|3630.8|3640.3|3631.3|3640.3|3631.3|3639.7|3630.7|0
1703561700000|2023-12-26 03:35:00|3640.2|3631.2|3640.1|3631.1|3640.2|3631.2|3640|3631|0
1703562000000|2023-12-26 03:40:00|3640.2|3631.2|3638.8|3629.8|3640.2|3631.2|3638.8|3629.8|0
1703562300000|2023-12-26 03:45:00|3638.7|3629.7|3638.6|3629.6|3638.8|3629.8|3638.6|3629.6|0
1703562600000|2023-12-26 03:50:00|3638.5|3629.5|3638.3|3629.3|3638.5|3629.5|3638.2|3629.2|0
1703563200000|2023-12-26 04:00:00|3638.4|3629.4|3638.5|3629.5|3638.6|3629.6|3638.3|3629.3|0
1703563500000|2023-12-26 04:05:00|3638.6|3629.6|3638.6|3629.6|3638.6|3629.6|3638.5|3629.5|0
1703563800000|2023-12-26 04:10:00|3638.8|3629.8|3638.6|3629.6|3638.8|3629.8|3638.5|3629.5|0
1703564100000|2023-12-26 04:15:00|3638.5|3629.5|3639.1|3630.1|3639.1|3630.1|3638.5|3629.5|0
1703564400000|2023-12-26 04:20:00|3639|3630|3638.8|3629.8|3639|3630|3638.7|3629.7|0
1703564700000|2023-12-26 04:25:00|3638.9|3629.9|3638.8|3629.8|3638.9|3629.9|3638.8|3629.8|0
1703565000000|2023-12-26 04:30:00|3638.9|3629.9|3639|3630|3639|3630|3638.8|3629.8|0
1703565300000|2023-12-26 04:35:00|3638.9|3629.9|3638.8|3629.8|3639|3630|3638.8|3629.8|0
1703565600000|2023-12-26 04:40:00|3638.9|3629.9|3639.1|3630.1|3639.1|3630.1|3638.9|3629.9|0
1703565900000|2023-12-26 04:45:00|3639.3|3630.3|3639.4|3630.4|3639.4|3630.4|3639.3|3630.3|0
1703566200000|2023-12-26 04:50:00|3639.6|3630.6|3637.2|3628.2|3640|3631|3637|3628|0
1703566500000|2023-12-26 04:55:00|3637.1|3628.1|3636.7|3627.7|3637.1|3628.1|3636.7|3627.7|0
1703566800000|2023-12-26 05:00:00|3636.6|3627.6|3637|3628|3637|3628|3636.6|3627.6|0
1703567100000|2023-12-26 05:05:00|3636.9|3627.9|3636.7|3627.7|3637|3628|3636.6|3627.6|0
1703567400000|2023-12-26 05:10:00|3636.6|3627.6|3636.6|3627.6|3636.7|3627.7|3636.6|3627.6|0
1703567700000|2023-12-26 05:15:00|3636.7|3627.7|3633.6|3624.6|3636.7|3627.7|3633.6|3624.6|0
1703568000000|2023-12-26 05:20:00|3633.7|3624.7|3634.2|3625.2|3634.3|3625.3|3633.6|3624.6|0
1703568300000|2023-12-26 05:25:00|3634.1|3625.1|3634.5|3625.5|3634.5|3625.5|3634|3625|0
1703568600000|2023-12-26 05:30:00|3634.4|3625.4|3634.5|3625.5|3634.7|3625.7|3634.3|3625.3|0
1703568900000|2023-12-26 05:35:00|3634.4|3625.4|3634|3625|3634.4|3625.4|3633.7|3624.7|0
1703569200000|2023-12-26 05:40:00|3633.9|3624.9|3634.5|3625.5|3634.7|3625.7|3633.9|3624.9|0
1703569500000|2023-12-26 05:45:00|3634.3|3625.3|3634.6|3625.6|3634.6|3625.6|3634.3|3625.3|0
1703569800000|2023-12-26 05:50:00|3634.5|3625.5|3633.8|3624.8|3634.5|3625.5|3633.8|3624.8|0
1703570100000|2023-12-26 05:55:00|3633.9|3624.9|3634.1|3625.1|3634.2|3625.2|3633.8|3624.8|0
1703570400000|2023-12-26 06:00:00|3634.2|3625.2|3634.4|3625.4|3634.4|3625.4|3634.2|3625.2|0
1703570700000|2023-12-26 06:05:00|3634.3|3625.3|3634.2|3625.2|3634.5|3625.5|3634.2|3625.2|0
1703571000000|2023-12-26 06:10:00|3632.2|3623.2|3632.2|3623.2|3632.4|3623.4|3632|3623|0
1703571300000|2023-12-26 06:15:00|3632.1|3623.1|3632.1|3623.1|3632.2|3623.2|3632.1|3623.1|0
1703571600000|2023-12-26 06:20:00|3632|3623|3631.9|3622.9|3632.1|3623.1|3631.6|3622.6|0
1703571900000|2023-12-26 06:25:00|3632.1|3623.1|3635.9|3626.9|3636.1|3627.1|3631.9|3622.9|0
1703572200000|2023-12-26 06:30:00|3636|3627|3638.2|3629.2|3638.2|3629.2|3635.9|3626.9|0
1703572500000|2023-12-26 06:35:00|3638.3|3629.3|3638.4|3629.4|3638.5|3629.5|3638.2|3629.2|0
1703573100000|2023-12-26 06:45:00|3638.3|3629.3|3640.3|3631.3|3640.4|3631.4|3638.1|3629.1|0
1703573400000|2023-12-26 06:50:00|3640.2|3631.2|3640.4|3631.4|3640.4|3631.4|3640.2|3631.2|0
1703573700000|2023-12-26 06:55:00|3640.3|3631.3|3640.1|3631.1|3640.4|3631.4|3640.1|3631.1|0
1703574000000|2023-12-26 07:00:00|3640.2|3631.2|3640.7|3631.7|3640.7|3631.7|3640.1|3631.1|0
1703574300000|2023-12-26 07:05:00|3640.8|3631.8|3640.8|3631.8|3641|3632|3640.7|3631.7|0
1703574600000|2023-12-26 07:10:00|3641|3632|3641|3632|3641|3632|3640.8|3631.8|0
1703574900000|2023-12-26 07:15:00|3640.9|3631.9|3641.4|3632.4|3641.4|3632.4|3640.8|3631.8|0
1703575200000|2023-12-26 07:20:00|3641.5|3632.5|3641.1|3632.1|3641.5|3632.5|3641.1|3632.1|0
1703575500000|2023-12-26 07:25:00|3641|3632|3641.4|3632.4|3641.4|3632.4|3640.8|3631.8|0
1703575800000|2023-12-26 07:30:00|3641.2|3632.2|3641.7|3632.7|3641.8|3632.8|3641.2|3632.2|0
1703576100000|2023-12-26 07:35:00|3641.8|3632.8|3641.7|3632.7|3641.8|3632.8|3641.5|3632.5|0
1703576400000|2023-12-26 07:40:00|3641.6|3632.6|3641.7|3632.7|3641.8|3632.8|3641.5|3632.5|0
1703576700000|2023-12-26 07:45:00|3641.8|3632.8|3641.4|3632.4|3641.8|3632.8|3641.2|3632.2|0
1703577000000|2023-12-26 07:50:00|3641.3|3632.3|3641.4|3632.4|3641.4|3632.4|3641.2|3632.2|0
1703577300000|2023-12-26 07:55:00|3641.3|3632.3|3643.3|3634.3|3643.3|3634.3|3641.2|3632.2|0
1703577600000|2023-12-26 08:00:00|3643.2|3634.2|3643.1|3634.1|3643.7|3634.7|3642.9|3633.9|0
1703577900000|2023-12-26 08:05:00|3643|3634|3643.7|3634.7|3643.9|3634.9|3642.6|3633.6|0
1703578200000|2023-12-26 08:10:00|3643.8|3634.8|3644|3635|3644|3635|3643.7|3634.7|0
1703578500000|2023-12-26 08:15:00|3643.9|3634.9|3644|3635|3644.2|3635.2|3643.9|3634.9|0
1703578800000|2023-12-26 08:20:00|3644.1|3635.1|3644|3635|3644.3|3635.3|3643.9|3634.9|0
1703579100000|2023-12-26 08:25:00|3643.9|3634.9|3644.5|3635.5|3644.5|3635.5|3643.9|3634.9|0
1703579400000|2023-12-26 08:30:00|3644.3|3635.3|3644.6|3635.6|3644.6|3635.6|3644.3|3635.3|0
1703579700000|2023-12-26 08:35:00|3644.5|3635.5|3644|3635|3644.5|3635.5|3643.9|3634.9|0
1703580000000|2023-12-26 08:40:00|3644.1|3635.1|3643.7|3634.7|3644.2|3635.2|3643.7|3634.7|0
1703580300000|2023-12-26 08:45:00|3643.6|3634.6|3643.6|3634.6|3643.9|3634.9|3643.6|3634.6|0
1703580600000|2023-12-26 08:50:00|3643.7|3634.7|3643.6|3634.6|3643.8|3634.8|3643.6|3634.6|0
1703580900000|2023-12-26 08:55:00|3643.7|3634.7|3644|3635|3644.1|3635.1|3643.6|3634.6|0
1703581200000|2023-12-26 09:00:00|3643.8|3634.8|3644.1|3635.1|3644.1|3635.1|3643.6|3634.6|0
1703581500000|2023-12-26 09:05:00|3644|3635|3644.1|3635.1|3644.1|3635.1|3643.5|3634.5|0
1703581800000|2023-12-26 09:10:00|3644|3635|3643.6|3634.6|3644|3635|3643.6|3634.6|0
1703582100000|2023-12-26 09:15:00|3643.4|3634.4|3643|3634|3643.5|3634.5|3642.9|3633.9|0
1703582400000|2023-12-26 09:20:00|3642.9|3633.9|3642.1|3633.1|3643|3634|3642.1|3633.1|0
1703582700000|2023-12-26 09:25:00|3642.2|3633.2|3642.7|3633.7|3643|3634|3642.2|3633.2|0
1703583000000|2023-12-26 09:30:00|3642.6|3633.6|3643.5|3634.5|3643.5|3634.5|3642.6|3633.6|0
1703583300000|2023-12-26 09:35:00|3643.6|3634.6|3643.8|3634.8|3643.8|3634.8|3643.6|3634.6|0
1703583600000|2023-12-26 09:40:00|3643.7|3634.7|3643|3634|3643.8|3634.8|3643|3634|0
1703583900000|2023-12-26 09:45:00|3643.1|3634.1|3643|3634|3643.2|3634.2|3642.7|3633.7|0
1703584200000|2023-12-26 09:50:00|3643.1|3634.1|3642.9|3633.9|3643.2|3634.2|3642.9|3633.9|0
1703584500000|2023-12-26 09:55:00|3643|3634|3643|3634|3643|3634|3642.9|3633.9|0
1703584800000|2023-12-26 10:00:00|3643.1|3634.1|3643.2|3634.2|3643.3|3634.3|3642.7|3633.7|0
1703585100000|2023-12-26 10:05:00|3643|3634|3643|3634|3643.1|3634.1|3642.9|3633.9|0
1703585400000|2023-12-26 10:10:00|3642.9|3633.9|3642.9|3633.9|3643|3634|3642.9|3633.9|0
1703585700000|2023-12-26 10:15:00|3643|3634|3643.2|3634.2|3643.2|3634.2|3642.9|3633.9|0
1703586000000|2023-12-26 10:20:00|3643|3634|3642.7|3633.7|3643|3634|3642.6|3633.6|0
1703586300000|2023-12-26 10:25:00|3642.6|3633.6|3642.7|3633.7|3642.7|3633.7|3642.4|3633.4|0
1703586600000|2023-12-26 10:30:00|3642.6|3633.6|3642.7|3633.7|3642.7|3633.7|3642.6|3633.6|0
1703586900000|2023-12-26 10:35:00|3642.8|3633.8|3643.3|3634.3|3643.5|3634.5|3642.8|3633.8|0
1703587200000|2023-12-26 10:40:00|3643.4|3634.4|3643.5|3634.5|3643.8|3634.8|3643.3|3634.3|0
1703587500000|2023-12-26 10:45:00|3643.4|3634.4|3643.6|3634.6|3643.6|3634.6|3643.3|3634.3|0
1703587800000|2023-12-26 10:50:00|3643.5|3634.5|3643.6|3634.6|3643.6|3634.6|3643.5|3634.5|0
1703588100000|2023-12-26 10:55:00|3643.7|3634.7|3643.8|3634.8|3643.8|3634.8|3643.5|3634.5|0
1703588400000|2023-12-26 11:00:00|3643.7|3634.7|3643.8|3634.8|3644|3635|3643.6|3634.6|0
1703588700000|2023-12-26 11:05:00|3643.9|3634.9|3643|3634|3644|3635|3642.9|3633.9|0
1703589000000|2023-12-26 11:10:00|3642.9|3633.9|3642.6|3633.6|3643.2|3634.2|3642.4|3633.4|0
1703589300000|2023-12-26 11:15:00|3642.7|3633.7|3642|3633|3642.7|3633.7|3642|3633|0
1703589600000|2023-12-26 11:20:00|3642.1|3633.1|3642.1|3633.1|3642.4|3633.4|3641.8|3632.8|0
1703589900000|2023-12-26 11:25:00|3642.2|3633.2|3642.7|3633.7|3642.9|3633.9|3642.2|3633.2|0
1703590200000|2023-12-26 11:30:00|3642.9|3633.9|3642.9|3633.9|3643|3634|3642.6|3633.6|0
1703590500000|2023-12-26 11:35:00|3643|3634|3643|3634|3643.1|3634.1|3642.7|3633.7|0
1703590800000|2023-12-26 11:40:00|3643.1|3634.1|3643.5|3634.5|3643.5|3634.5|3643|3634|0
1703591100000|2023-12-26 11:45:00|3643.4|3634.4|3642.9|3633.9|3643.5|3634.5|3642.9|3633.9|0
1703591400000|2023-12-26 11:50:00|3642.7|3633.7|3642.7|3633.7|3642.9|3633.9|3642.6|3633.6|0
1703591700000|2023-12-26 11:55:00|3642.6|3633.6|3642.3|3633.3|3642.9|3633.9|3642.1|3633.1|0
1703592000000|2023-12-26 12:00:00|3642.2|3633.2|3642|3633|3642.3|3633.3|3642|3633|0
1703592300000|2023-12-26 12:05:00|3642.1|3633.1|3641|3632|3642.1|3633.1|3639.8|3630.8|0
1703592600000|2023-12-26 12:10:00|3641.1|3632.1|3640.6|3631.6|3641.7|3632.7|3640.5|3631.5|0
1703592900000|2023-12-26 12:15:00|3640.8|3631.8|3640.7|3631.7|3641|3632|3640.1|3631.1|0
1703593200000|2023-12-26 12:20:00|3640.8|3631.8|3641.5|3632.5|3641.5|3632.5|3640.8|3631.8|0
1703593500000|2023-12-26 12:25:00|3641.4|3632.4|3641.2|3632.2|3641.5|3632.5|3640.8|3631.8|0
1703593800000|2023-12-26 12:30:00|3641.3|3632.3|3641.7|3632.7|3641.7|3632.7|3641.3|3632.3|0
1703594100000|2023-12-26 12:35:00|3641.6|3632.6|3641.3|3632.3|3641.8|3632.8|3641.3|3632.3|0
1703594400000|2023-12-26 12:40:00|3641.8|3632.8|3642.3|3633.3|3642.3|3633.3|3641.6|3632.6|0
1703594700000|2023-12-26 12:45:00|3642.4|3633.4|3642.6|3633.6|3642.6|3633.6|3642.3|3633.3|0
1703595000000|2023-12-26 12:50:00|3642.7|3633.7|3642.6|3633.6|3642.9|3633.9|3642.6|3633.6|0
1703595300000|2023-12-26 12:55:00|3642.5|3633.5|3642.9|3633.9|3643|3634|3642.4|3633.4|0
1703595600000|2023-12-26 13:00:00|3643|3634|3642.6|3633.6|3643|3634|3642.4|3633.4|0
1703595900000|2023-12-26 13:05:00|3642.7|3633.7|3642.7|3633.7|3642.9|3633.9|3642.4|3633.4|0
1703596200000|2023-12-26 13:10:00|3642.8|3633.8|3642|3633|3643|3634|3642|3633|0
1703596500000|2023-12-26 13:15:00|3642.1|3633.1|3641.6|3632.6|3642.1|3633.1|3641.6|3632.6|0
1703596800000|2023-12-26 13:20:00|3641.7|3632.7|3643.2|3634.2|3643.2|3634.2|3641.7|3632.7|0
1703597100000|2023-12-26 13:25:00|3643.1|3634.1|3642.7|3633.7|3643.2|3634.2|3642.7|3633.7|0
1703597400000|2023-12-26 13:30:00|3642.8|3633.8|3642.1|3633.1|3642.9|3633.9|3642|3633|0
1703597700000|2023-12-26 13:35:00|3642|3633|3641.5|3632.5|3642.6|3633.6|3641.3|3632.3|0
1703598000000|2023-12-26 13:40:00|3641.6|3632.6|3641.8|3632.8|3642|3633|3641|3632|0
1703598300000|2023-12-26 13:45:00|3641.9|3632.9|3642.3|3633.3|3642.6|3633.6|3641.8|3632.8|0
1703598600000|2023-12-26 13:50:00|3642.2|3633.2|3643|3634|3643|3634|3642.1|3633.1|0
1703598900000|2023-12-26 13:55:00|3643.1|3634.1|3644.1|3635.1|3644.5|3635.5|3643|3634|0
1703599200000|2023-12-26 14:00:00|3644|3635|3643.9|3634.9|3644.2|3635.2|3643.8|3634.8|0
1703599500000|2023-12-26 14:05:00|3644|3635|3644.2|3635.2|3644.4|3635.4|3644|3635|0
1703599800000|2023-12-26 14:10:00|3644.3|3635.3|3644.1|3635.1|3644.4|3635.4|3643.9|3634.9|0
1703600100000|2023-12-26 14:15:00|3644.2|3635.2|3643.5|3634.5|3644.3|3635.3|3643.5|3634.5|0
1703600400000|2023-12-26 14:20:00|3643.4|3634.4|3643.4|3634.4|3644|3635|3643.4|3634.4|0
1703600700000|2023-12-26 14:25:00|3643.3|3634.3|3642.9|3633.9|3643.7|3634.7|3642.8|3633.8|0
1703601000000|2023-12-26 14:30:00|3643.4|3634.4|3663.3|3654.3|3668.5|3659.5|3642.5|3633.5|0
1703601300000|2023-12-26 14:35:00|3663.2|3654.2|3659.3|3650.3|3665.8|3656.8|3657.9|3648.9|0
1703601600000|2023-12-26 14:40:00|3659.9|3650.9|3654.7|3645.7|3664.1|3655.1|3653.7|3644.7|0
1703601900000|2023-12-26 14:45:00|3654.8|3645.8|3645.7|3636.7|3656.8|3647.8|3641.8|3632.8|0
1703602200000|2023-12-26 14:50:00|3645.8|3636.8|3648.9|3639.9|3648.9|3639.9|3642.6|3633.6|0
1703602500000|2023-12-26 14:55:00|3649.6|3640.6|3654.1|3645.1|3658.6|3649.6|3649.5|3640.5|0
1703602800000|2023-12-26 15:00:00|3654.2|3645.2|3659.9|3650.9|3659.9|3650.9|3654.1|3645.1|0
1703603100000|2023-12-26 15:05:00|3660|3651|3658.8|3649.8|3663.1|3654.1|3655.9|3646.9|0
1703603400000|2023-12-26 15:10:00|3657.5|3648.5|3658.5|3649.5|3659.7|3650.7|3655.6|3646.6|0
1703603700000|2023-12-26 15:15:00|3658.6|3649.6|3657.8|3648.8|3659.6|3650.6|3656.7|3647.7|0
1703604000000|2023-12-26 15:20:00|3657.9|3648.9|3653.5|3644.5|3658|3649|3653.3|3644.3|0
1703604300000|2023-12-26 15:25:00|3653.6|3644.6|3652.8|3643.8|3655.8|3646.8|3652.7|3643.7|0
1703604600000|2023-12-26 15:30:00|3652.9|3643.9|3656.4|3647.4|3657.7|3648.7|3652.9|3643.9|0
1703604900000|2023-12-26 15:35:00|3656.3|3647.3|3656.5|3647.5|3657.8|3648.8|3656.3|3647.3|0
1703605200000|2023-12-26 15:40:00|3656.6|3647.6|3651.6|3642.6|3656.6|3647.6|3651.6|3642.6|0
1703605500000|2023-12-26 15:45:00|3651.7|3642.7|3650.5|3641.5|3653|3644|3648.3|3639.3|0
1703605800000|2023-12-26 15:50:00|3650.4|3641.4|3647.7|3638.7|3650.4|3641.4|3646|3637|0
1703606100000|2023-12-26 15:55:00|3648.2|3639.2|3652.4|3643.4|3652.4|3643.4|3648.2|3639.2|0
1703606400000|2023-12-26 16:00:00|3651.8|3642.8|3654.5|3645.5|3655.8|3646.8|3650.3|3641.3|0
1703606700000|2023-12-26 16:05:00|3654.6|3645.6|3653.8|3644.8|3656.7|3647.7|3652.3|3643.3|0
1703607000000|2023-12-26 16:10:00|3653.7|3644.7|3653.1|3644.1|3653.7|3644.7|3653|3644|0
1703607300000|2023-12-26 16:15:00|3652.4|3643.4|3638.2|3629.2|3652.4|3643.4|3634.2|3625.2|0
1703607600000|2023-12-26 16:20:00|3638.9|3629.9|3638.7|3629.7|3640.2|3631.2|3638|3629|0
1703607900000|2023-12-26 16:25:00|3638|3629|3636.9|3627.9|3638|3629|3636.6|3627.6|0
1703608200000|2023-12-26 16:30:00|3636.8|3627.8|3637.2|3628.2|3637.2|3628.2|3635.7|3626.7|0
1703608500000|2023-12-26 16:35:00|3637.8|3628.8|3637.8|3628.8|3637.9|3628.9|3636.5|3627.5|0
1703608800000|2023-12-26 16:40:00|3637.9|3628.9|3636|3627|3638|3629|3635.3|3626.3|0
1703609100000|2023-12-26 16:45:00|3636.6|3627.6|3638.7|3629.7|3638.9|3629.9|3636.6|3627.6|0
1703609400000|2023-12-26 16:50:00|3639.4|3630.4|3638.9|3629.9|3639.5|3630.5|3637.5|3628.5|0
1703609700000|2023-12-26 16:55:00|3640.2|3631.2|3641.6|3632.6|3641.7|3632.7|3640|3631|0
1703610000000|2023-12-26 17:00:00|3641.5|3632.5|3640.1|3631.1|3642.2|3633.2|3639.4|3630.4|0
1703610300000|2023-12-26 17:05:00|3640|3631|3641.5|3632.5|3641.5|3632.5|3639.4|3630.4|0
1703610600000|2023-12-26 17:10:00|3642.1|3633.1|3645.1|3636.1|3645.1|3636.1|3642.1|3633.1|0
1703610900000|2023-12-26 17:15:00|3645|3636|3643.8|3634.8|3646.5|3637.5|3643.7|3634.7|0
1703611200000|2023-12-26 17:20:00|3643.7|3634.7|3641.7|3632.7|3643.9|3634.9|3641.7|3632.7|0
1703611500000|2023-12-26 17:25:00|3642.4|3633.4|3646.8|3637.8|3646.9|3637.9|3642.4|3633.4|0
1703611800000|2023-12-26 17:30:00|3646.9|3637.9|3648.7|3639.7|3650.2|3641.2|3646.8|3637.8|0
1703612100000|2023-12-26 17:35:00|3648.6|3639.6|3648.6|3639.6|3648.7|3639.7|3648.5|3639.5|0
1703612400000|2023-12-26 17:40:00|3648.7|3639.7|3648.9|3639.9|3648.9|3639.9|3648.6|3639.6|0
1703612700000|2023-12-26 17:45:00|3648.8|3639.8|3650|3641|3650.1|3641.1|3648.8|3639.8|0
1703613000000|2023-12-26 17:50:00|3649.9|3640.9|3650.6|3641.6|3650.6|3641.6|3649.7|3640.7|0
1703613300000|2023-12-26 17:55:00|3650.5|3641.5|3649.5|3640.5|3650.5|3641.5|3649.5|3640.5|0
1703613600000|2023-12-26 18:00:00|3649.6|3640.6|3650.4|3641.4|3650.4|3641.4|3649.5|3640.5|0
1703613900000|2023-12-26 18:05:00|3650.3|3641.3|3650.4|3641.4|3650.4|3641.4|3650.3|3641.3|0
1703614200000|2023-12-26 18:10:00|3650.5|3641.5|3650.6|3641.6|3650.7|3641.7|3650.4|3641.4|0
1703614500000|2023-12-26 18:15:00|3650.5|3641.5|3649.1|3640.1|3650.6|3641.6|3649|3640|0
1703614800000|2023-12-26 18:20:00|3649.2|3640.2|3650.2|3641.2|3650.2|3641.2|3649.1|3640.1|0
1703615100000|2023-12-26 18:25:00|3650.1|3641.1|3651.4|3642.4|3652.1|3643.1|3650.1|3641.1|0
1703615400000|2023-12-26 18:30:00|3651.5|3642.5|3652.6|3643.6|3652.7|3643.7|3651.4|3642.4|0
1703615700000|2023-12-26 18:35:00|3651.9|3642.9|3651.9|3642.9|3652.6|3643.6|3651.8|3642.8|0
1703616000000|2023-12-26 18:40:00|3651.8|3642.8|3651.9|3642.9|3651.9|3642.9|3651.7|3642.7|0
1703616300000|2023-12-26 18:45:00|3652|3643|3652.7|3643.7|3652.7|3643.7|3651.9|3642.9|0
1703616600000|2023-12-26 18:50:00|3652.6|3643.6|3653.1|3644.1|3654|3645|3652.6|3643.6|0
1703616900000|2023-12-26 18:55:00|3653.2|3644.2|3653.8|3644.8|3653.8|3644.8|3653|3644|0
1703617200000|2023-12-26 19:00:00|3653.7|3644.7|3654|3645|3654.1|3645.1|3653.1|3644.1|0
1703617500000|2023-12-26 19:05:00|3654.7|3645.7|3657.2|3648.2|3657.2|3648.2|3654.6|3645.6|0
1703617800000|2023-12-26 19:10:00|3657.9|3648.9|3657.8|3648.8|3658|3649|3657.8|3648.8|0
1703618100000|2023-12-26 19:15:00|3657.9|3648.9|3657.3|3648.3|3658|3649|3657.3|3648.3|0
1703618400000|2023-12-26 19:20:00|3657.2|3648.2|3657.3|3648.3|3657.3|3648.3|3657.2|3648.2|0
1703618700000|2023-12-26 19:25:00|3657.4|3648.4|3657.4|3648.4|3657.5|3648.5|3657.2|3648.2|0
1703619000000|2023-12-26 19:30:00|3657.5|3648.5|3656.2|3647.2|3657.5|3648.5|3656.1|3647.1|0
1703619300000|2023-12-26 19:35:00|3656.3|3647.3|3658.7|3649.7|3658.7|3649.7|3656.2|3647.2|0
1703619600000|2023-12-26 19:40:00|3658.6|3649.6|3656.4|3647.4|3658.7|3649.7|3656.4|3647.4|0
1703619900000|2023-12-26 19:45:00|3656.5|3647.5|3657.3|3648.3|3657.3|3648.3|3656.4|3647.4|0
1703620200000|2023-12-26 19:50:00|3658.6|3649.6|3657.5|3648.5|3659.3|3650.3|3657.3|3648.3|0
1703620500000|2023-12-26 19:55:00|3658.1|3649.1|3657.5|3648.5|3658.3|3649.3|3657.4|3648.4|0
1703620800000|2023-12-26 20:00:00|3657.6|3648.6|3658.2|3649.2|3658.3|3649.3|3657.3|3648.3|0
1703621100000|2023-12-26 20:05:00|3658.3|3649.3|3658.1|3649.1|3659.7|3650.7|3658|3649|0
1703621400000|2023-12-26 20:10:00|3658.2|3649.2|3657.5|3648.5|3658.2|3649.2|3657.4|3648.4|0
1703621700000|2023-12-26 20:15:00|3658.1|3649.1|3658.2|3649.2|3658.2|3649.2|3655.5|3646.5|0
1703622000000|2023-12-26 20:20:00|3658.3|3649.3|3658.7|3649.7|3658.7|3649.7|3658.2|3649.2|0
1703622300000|2023-12-26 20:25:00|3658.8|3649.8|3660.2|3651.2|3660.6|3651.6|3658.8|3649.8|0
1703622600000|2023-12-26 20:30:00|3660.3|3651.3|3663.2|3654.2|3663.2|3654.2|3660.2|3651.2|0
1703622900000|2023-12-26 20:35:00|3663.1|3654.1|3663.3|3654.3|3666.9|3657.9|3663.1|3654.1|0
1703623200000|2023-12-26 20:40:00|3663.2|3654.2|3663.2|3654.2|3663.3|3654.3|3662.5|3653.5|0
1703623500000|2023-12-26 20:45:00|3662.6|3653.6|3663|3654|3664.8|3655.8|3662.4|3653.4|0
1703623800000|2023-12-26 20:50:00|3662.9|3653.9|3661.8|3652.8|3663.1|3654.1|3659.6|3650.6|0
1703624100000|2023-12-26 20:55:00|3661.9|3652.9|3659.9|3650.9|3662.7|3653.7|3659.2|3650.2|0
1703624400000|2023-12-26 21:00:00|3659.6|3650.6|3659.8|3650.8|3660.8|3651.8|3659.3|3650.3|0
1703624700000|2023-12-26 21:05:00|3659.9|3650.9|3659.9|3650.9|3660.2|3651.2|3659.1|3650.1|0
1703625000000|2023-12-26 21:10:00|3660|3651|3660.1|3651.1|3660.2|3651.2|3659.3|3650.3|0
1703625300000|2023-12-26 21:15:00|3660|3651|3660.1|3651.1|3660.4|3651.4|3659.9|3650.9|0
1703625600000|2023-12-26 21:20:00|3660|3651|3659.3|3650.3|3660|3651|3659.3|3650.3|0
1703625900000|2023-12-26 21:25:00|3659.4|3650.4|3659.6|3650.6|3659.6|3650.6|3659.3|3650.3|0
1703626200000|2023-12-26 21:30:00|3659.7|3650.7|3659.6|3650.6|3659.8|3650.8|3659.6|3650.6|0
1703626500000|2023-12-26 21:35:00|3659.7|3650.7|3660.1|3651.1|3660.1|3651.1|3659.7|3650.7|0
1703626800000|2023-12-26 21:40:00|3660|3651|3660.5|3651.5|3660.5|3651.5|3659.9|3650.9|0
1703627100000|2023-12-26 21:45:00|3660.4|3651.4|3660.2|3651.2|3660.5|3651.5|3660.1|3651.1|0
1703627400000|2023-12-26 21:50:00|3660.3|3651.3|3660.4|3651.4|3660.4|3651.4|3659|3650|0
1703627700000|2023-12-26 21:55:00|3660.2|3651.2|3661.3|3652.3|3661.4|3652.4|3660.1|3651.1|0
1703628000000|2023-12-26 22:00:00|3661.2|3652.2|3660.8|3651.8|3661.2|3652.2|3660.8|3651.8|0
1703628300000|2023-12-26 22:05:00|3660.9|3651.9|3660.9|3651.9|3660.9|3651.9|3660.8|3651.8|0
1703628600000|2023-12-26 22:10:00|3660.8|3651.8|3660.8|3651.8|3660.8|3651.8|3660.8|3651.8|0
1703628900000|2023-12-26 22:15:00|3660.9|3651.9|3661|3652|3661|3652|3660.9|3651.9|0
1703629200000|2023-12-26 22:20:00|3661.1|3652.1|3661.1|3652.1|3661.1|3652.1|3661.1|3652.1|0
1703629500000|2023-12-26 22:25:00|3661.2|3652.2|3661.2|3652.2|3661.2|3652.2|3661.2|3652.2|0
1703629800000|2023-12-26 22:30:00|3661.1|3652.1|3661.3|3652.3|3661.3|3652.3|3661.1|3652.1|0
1703630100000|2023-12-26 22:35:00|3661.2|3652.2|3661.3|3652.3|3661.3|3652.3|3661.2|3652.2|0
1703630400000|2023-12-26 22:40:00|3661.2|3652.2|3661.3|3652.3|3661.3|3652.3|3661.2|3652.2|0
1703630700000|2023-12-26 22:45:00|3661.2|3652.2|3661.2|3652.2|3661.2|3652.2|3661.1|3652.1|0
1703631000000|2023-12-26 22:50:00|3661.1|3652.1|3661.1|3652.1|3661.1|3652.1|3661.1|3652.1|0
1703631300000|2023-12-26 22:55:00|3661.2|3652.2|3661.2|3652.2|3661.2|3652.2|3661.2|3652.2|0
1703631600000|2023-12-26 23:00:00|3661.7|3652.7|3662.5|3653.5|3662.5|3653.5|3661.3|3652.3|0
1703631900000|2023-12-26 23:05:00|3662.4|3653.4|3662.6|3653.6|3663|3654|3662.3|3653.3|0
1703632200000|2023-12-26 23:10:00|3662.7|3653.7|3662.5|3653.5|3663|3654|3662.3|3653.3|0
1703632500000|2023-12-26 23:15:00|3662.4|3653.4|3662.5|3653.5|3662.5|3653.5|3661.7|3652.7|0
1703632800000|2023-12-26 23:20:00|3662.4|3653.4|3662.6|3653.6|3662.8|3653.8|3662.2|3653.2|0
1703633100000|2023-12-26 23:25:00|3662.5|3653.5|3662.3|3653.3|3662.6|3653.6|3662|3653|0
1703633400000|2023-12-26 23:30:00|3662.4|3653.4|3662|3653|3662.5|3653.5|3662|3653|0
1703633700000|2023-12-26 23:35:00|3662.1|3653.1|3661.7|3652.7|3662.2|3653.2|3661.6|3652.6|0
1703634000000|2023-12-26 23:40:00|3661.9|3652.9|3666|3657|3666|3657|3661.7|3652.7|0
1703634300000|2023-12-26 23:45:00|3665.9|3656.9|3665.9|3656.9|3666|3657|3665.7|3656.7|0
1703634600000|2023-12-26 23:50:00|3665.8|3656.8|3665.6|3656.6|3665.9|3656.9|3665.4|3656.4|0
1703635200000|2023-12-27 00:00:00|3665.5|3656.5|3665.6|3656.6|3665.7|3656.7|3665|3656|0
1703635500000|2023-12-27 00:05:00|3665.4|3656.4|3665.1|3656.1|3665.6|3656.6|3665.1|3656.1|0
1703635800000|2023-12-27 00:10:00|3665|3656|3664.6|3655.6|3665.2|3656.2|3664.6|3655.6|0
1703636100000|2023-12-27 00:15:00|3664.4|3655.4|3664.2|3655.2|3664.4|3655.4|3664|3655|0
1703636400000|2023-12-27 00:20:00|3664.1|3655.1|3663.9|3654.9|3664.5|3655.5|3663.9|3654.9|0
1703636700000|2023-12-27 00:25:00|3664|3655|3663.7|3654.7|3664.2|3655.2|3663.7|3654.7|0
1703637000000|2023-12-27 00:30:00|3663.8|3654.8|3663.9|3654.9|3663.9|3654.9|3663.8|3654.8|0
1703637300000|2023-12-27 00:35:00|3663.8|3654.8|3663.9|3654.9|3664|3655|3663.7|3654.7|0
1703637600000|2023-12-27 00:40:00|3663.7|3654.7|3664|3655|3664|3655|3663.4|3654.4|0
1703637900000|2023-12-27 00:45:00|3664.1|3655.1|3663.4|3654.4|3664.1|3655.1|3663.4|3654.4|0
1703638200000|2023-12-27 00:50:00|3663.3|3654.3|3658.2|3649.2|3663.4|3654.4|3658.2|3649.2|0
1703638500000|2023-12-27 00:55:00|3658.3|3649.3|3658.1|3649.1|3658.4|3649.4|3658.1|3649.1|0
1703638800000|2023-12-27 01:00:00|3658|3649|3656|3647|3658.2|3649.2|3656|3647|0
1703639100000|2023-12-27 01:05:00|3656.1|3647.1|3652.2|3643.2|3656.1|3647.1|3652|3643|0
1703639400000|2023-12-27 01:10:00|3652.1|3643.1|3650.1|3641.1|3652.3|3643.3|3650|3641|0
1703639700000|2023-12-27 01:15:00|3650|3641|3636.1|3632.1|3651.6|3647.6|3636.1|3632.1|2693
1703640000000|2023-12-27 01:20:00|3635.6|3631.6|3617.6|3613.6|3637.6|3633.6|3617.6|3613.6|2478
1703640300000|2023-12-27 01:25:00|3618.1|3614.1|3614.6|3610.6|3621.1|3617.1|3613.1|3609.1|1864
1703640600000|2023-12-27 01:30:00|3612.6|3608.6|3602.6|3598.6|3622.6|3618.6|3597.6|3593.6|6356
1703640900000|2023-12-27 01:35:00|3602.1|3598.1|3610.1|3606.1|3613.6|3609.6|3595.6|3591.6|3638
1703641200000|2023-12-27 01:40:00|3609.6|3605.6|3606.1|3602.1|3613.6|3609.6|3598.6|3594.6|2778
1703641500000|2023-12-27 01:45:00|3606.6|3602.6|3610.6|3606.6|3611.1|3607.1|3597.6|3593.6|6116
1703641800000|2023-12-27 01:50:00|3611.6|3607.6|3604.6|3600.6|3612.6|3608.6|3600.6|3596.6|3746
1703642100000|2023-12-27 01:55:00|3604.1|3600.1|3604.1|3600.1|3611.6|3607.6|3602.6|3598.6|2628
1703642400000|2023-12-27 02:00:00|3604.6|3600.6|3605.4|3601.4|3610.4|3606.4|3598.4|3594.4|5258
1703642700000|2023-12-27 02:05:00|3604.4|3600.4|3607.4|3603.4|3610.4|3606.4|3600.9|3596.9|963
1703643000000|2023-12-27 02:10:00|3608.4|3604.4|3603.9|3599.9|3613.9|3609.9|3601.4|3597.4|1157
1703643300000|2023-12-27 02:15:00|3603.4|3599.4|3610.4|3606.4|3612.4|3608.4|3601.4|3597.4|7637
1703643600000|2023-12-27 02:20:00|3609.9|3605.9|3612.4|3608.4|3615.4|3611.4|3608.4|3604.4|867
1703643900000|2023-12-27 02:25:00|3612.9|3608.9|3620.4|3616.4|3623.9|3619.9|3612.4|3608.4|1403
1703644200000|2023-12-27 02:30:00|3619.9|3615.9|3621.4|3617.4|3625.4|3621.4|3618.4|3614.4|1709
1703644500000|2023-12-27 02:35:00|3620.9|3616.9|3621.5|3617.5|3622|3618|3615.4|3611.4|849
1703644800000|2023-12-27 02:40:00|3621|3617|3615|3611|3621.5|3617.5|3614|3610|1972
1703645100000|2023-12-27 02:45:00|3616|3612|3623|3619|3625|3621|3612.5|3608.5|1945
1703645400000|2023-12-27 02:50:00|3621.5|3617.5|3622|3618|3626|3622|3619|3615|697
1703645700000|2023-12-27 02:55:00|3623|3619|3627.5|3623.5|3628|3624|3622.5|3618.5|972
1703646000000|2023-12-27 03:00:00|3627|3623|3626.5|3622.5|3632|3628|3623|3619|1168
1703646300000|2023-12-27 03:05:00|3626|3622|3617|3613|3626|3622|3617|3613|430
1703646600000|2023-12-27 03:10:00|3617.5|3613.5|3617|3613|3620.5|3616.5|3617|3613|794
1703646900000|2023-12-27 03:15:00|3616|3612|3628|3624|3628|3624|3615|3611|1172
1703647200000|2023-12-27 03:20:00|3627.5|3623.5|3635|3631|3640|3636|3625.5|3621.5|3572
1703647500000|2023-12-27 03:25:00|3635.5|3631.5|3640|3636|3641|3637|3632|3628|1873
1703647800000|2023-12-27 03:30:00|3641|3637|3638|3634|3642|3638|3637|3633|690
1703648100000|2023-12-27 03:35:00|3638.5|3634.5|3634.5|3630.5|3638.5|3634.5|3634|3630|618
1703648400000|2023-12-27 03:40:00|3635|3631|3634|3630|3638.5|3634.5|3632.5|3628.5|385
1703648700000|2023-12-27 03:45:00|3634.5|3630.5|3633|3629|3637|3633|3633|3629|832
1703649000000|2023-12-27 03:50:00|3632.5|3628.5|3635|3631|3635|3631|3632|3628|257
1703649300000|2023-12-27 03:55:00|3634|3630|3634|3630|3635|3631|3633.5|3629.5|1460
1703649600000|2023-12-27 04:00:00|3636.5|3627.5|3636.6|3627.6|3636.7|3627.7|3636.4|3627.4|3
1703649900000|2023-12-27 04:05:00|3636.5|3627.5|3636.8|3627.8|3636.9|3627.9|3636.5|3627.5|0
1703650200000|2023-12-27 04:10:00|3637|3628|3637.3|3628.3|3637.3|3628.3|3636.8|3627.8|0
1703650500000|2023-12-27 04:15:00|3637.1|3628.1|3637.2|3628.2|3637.4|3628.4|3637.1|3628.1|0
1703650800000|2023-12-27 04:20:00|3637.3|3628.3|3637.4|3628.4|3637.4|3628.4|3637.1|3628.1|0
1703651100000|2023-12-27 04:25:00|3637.5|3628.5|3637.5|3628.5|3637.8|3628.8|3637.4|3628.4|0
1703651400000|2023-12-27 04:30:00|3637.6|3628.6|3637.5|3628.5|3637.6|3628.6|3637.3|3628.3|0
1703651700000|2023-12-27 04:35:00|3637.4|3628.4|3637.4|3628.4|3637.5|3628.5|3637.3|3628.3|0
1703652000000|2023-12-27 04:40:00|3637.5|3628.5|3637.4|3628.4|3637.5|3628.5|3637.4|3628.4|0
1703652300000|2023-12-27 04:45:00|3637.3|3628.3|3637.2|3628.2|3637.5|3628.5|3637.2|3628.2|0
1703652600000|2023-12-27 04:50:00|3637.3|3628.3|3637.4|3628.4|3637.4|3628.4|3637.2|3628.2|0
1703652900000|2023-12-27 04:55:00|3637.3|3628.3|3637.6|3628.6|3637.6|3628.6|3637.3|3628.3|0
1703653200000|2023-12-27 05:00:00|3634|3630|3638|3634|3639|3635|3628|3624|930
1703653500000|2023-12-27 05:05:00|3638.5|3634.5|3634|3630|3641.5|3637.5|3630|3626|1356
1703653800000|2023-12-27 05:10:00|3634.5|3630.5|3633|3629|3635|3631|3627.5|3623.5|398
1703654100000|2023-12-27 05:15:00|3633.5|3629.5|3641|3637|3643|3639|3633|3629|1398
1703654400000|2023-12-27 05:20:00|3640|3636|3634|3630|3641|3637|3633|3629|2434
1703654700000|2023-12-27 05:25:00|3635|3631|3637|3633|3639|3635|3634.5|3630.5|1042
1703655000000|2023-12-27 05:30:00|3636.5|3632.5|3640|3636|3642|3638|3636|3632|479
1703655300000|2023-12-27 05:35:00|3639|3635|3640|3636|3643|3639|3639|3635|820
1703655600000|2023-12-27 05:40:00|3639.5|3635.5|3639.5|3635.5|3641.5|3637.5|3637|3633|2324
1703655900000|2023-12-27 05:45:00|3640|3636|3635|3631|3640|3636|3634|3630|1245
1703656200000|2023-12-27 05:50:00|3634|3630|3633.5|3629.5|3634|3630|3632|3628|762
1703656500000|2023-12-27 05:55:00|3633|3629|3629.5|3625.5|3634|3630|3629|3625|505
1703656800000|2023-12-27 06:00:00|3630|3626|3626.5|3622.5|3633|3629|3626.5|3622.5|1261
1703657100000|2023-12-27 06:05:00|3627|3623|3629.5|3625.5|3630|3626|3624|3620|568
1703657400000|2023-12-27 06:10:00|3630|3626|3636.5|3632.5|3637|3633|3630|3626|711
1703657700000|2023-12-27 06:15:00|3637|3633|3637.5|3633.5|3638.5|3634.5|3636|3632|800
1703658000000|2023-12-27 06:20:00|3638|3634|3647|3643|3651|3647|3638|3634|3126
1703658300000|2023-12-27 06:25:00|3647.5|3643.5|3644.5|3640.5|3650|3646|3641.5|3637.5|1371
1703658600000|2023-12-27 06:30:00|3645|3641|3641|3637|3648|3644|3641|3637|768
1703658900000|2023-12-27 06:35:00|3641.5|3637.5|3640|3636|3646|3642|3640|3636|433
1703659200000|2023-12-27 06:40:00|3640.5|3636.5|3641|3637|3643|3639|3640|3636|202
1703659500000|2023-12-27 06:45:00|3640|3636|3645|3641|3646|3642|3640|3636|2069
1703659800000|2023-12-27 06:50:00|3645.5|3641.5|3647.5|3643.5|3649.5|3645.5|3644|3640|1004
1703660100000|2023-12-27 06:55:00|3648|3644|3642|3638|3648|3644|3641|3637|594
1703660400000|2023-12-27 07:00:00|3642.5|3638.5|3645|3641|3645|3641|3637.5|3633.5|334
1703660700000|2023-12-27 07:05:00|3646|3642|3650|3646|3654|3650|3645|3641|1567
1703661000000|2023-12-27 07:10:00|3649.5|3645.5|3648.5|3644.5|3650|3646|3647|3643|314
1703661300000|2023-12-27 07:15:00|3649|3645|3647.5|3643.5|3652|3648|3647.5|3643.5|436
1703661600000|2023-12-27 07:20:00|3647|3643|3651|3647|3651|3647|3647|3643|556
1703661900000|2023-12-27 07:25:00|3652|3648|3647.5|3643.5|3654|3650|3646.5|3642.5|421
1703662200000|2023-12-27 07:30:00|3648|3644|3648|3644|3649.5|3645.5|3645.5|3641.5|800
1703662500000|2023-12-27 07:35:00|3649|3645|3656|3652|3657|3653|3648|3644|1213
1703662800000|2023-12-27 07:40:00|3655|3651|3651.5|3647.5|3659|3655|3651.5|3647.5|2249
1703663100000|2023-12-27 07:45:00|3651|3647|3649|3645|3652|3648|3647|3643|692
1703663400000|2023-12-27 07:50:00|3648|3644|3649|3645|3651.5|3647.5|3647|3643|5072
1703663700000|2023-12-27 07:55:00|3649.5|3645.5|3648|3644|3650|3646|3644.5|3640.5|2725
1703664000000|2023-12-27 08:00:00|3647|3643|3642|3638|3647|3643|3639|3635|3167
1703664300000|2023-12-27 08:05:00|3643|3639|3643|3639|3644|3640|3641|3637|903
1703664600000|2023-12-27 08:10:00|3644|3640|3644|3640|3645|3641|3641.5|3637.5|2438
1703664900000|2023-12-27 08:15:00|3644.5|3640.5|3646|3642|3647|3643|3643|3639|729
1703665200000|2023-12-27 08:20:00|3646.5|3642.5|3649|3645|3650|3646|3646|3642|2417
1703665500000|2023-12-27 08:25:00|3650|3646|3649|3645|3651|3647|3648|3644|697
1703665800000|2023-12-27 08:30:00|3653.5|3644.5|3654.4|3645.4|3654.5|3645.5|3653.2|3644.2|4
1703666100000|2023-12-27 08:35:00|3654.3|3645.3|3653.5|3644.5|3654.4|3645.4|3653.5|3644.5|0
1703666400000|2023-12-27 08:40:00|3653.6|3644.6|3653.3|3644.3|3653.6|3644.6|3652.7|3643.7|0
1703666700000|2023-12-27 08:45:00|3653.2|3644.2|3652.7|3643.7|3653.6|3644.6|3652.4|3643.4|0
1703667000000|2023-12-27 08:50:00|3652.6|3643.6|3651.5|3642.5|3652.7|3643.7|3651.4|3642.4|0
1703667300000|2023-12-27 08:55:00|3651.6|3642.6|3652.7|3643.7|3652.9|3643.9|3651.4|3642.4|0
1703667600000|2023-12-27 09:00:00|3652.5|3643.5|3651.8|3642.8|3652.9|3643.9|3651.3|3642.3|0
1703667900000|2023-12-27 09:05:00|3651.6|3642.6|3651.9|3642.9|3652|3643|3651|3642|0
1703668200000|2023-12-27 09:10:00|3651.8|3642.8|3651.5|3642.5|3652|3643|3651.2|3642.2|0
1703668500000|2023-12-27 09:15:00|3650|3644|3651|3645|3652.5|3646.5|3647|3641|54
1703668800000|2023-12-27 09:20:00|3650.5|3644.5|3646|3640|3651|3645|3645|3639|30
1703669100000|2023-12-27 09:25:00|3646.5|3640.5|3645|3639|3646.5|3640.5|3643.5|3637.5|15
1703669400000|2023-12-27 09:30:00|3644.5|3638.5|3647|3641|3650|3644|3644.5|3638.5|24
1703669700000|2023-12-27 09:35:00|3648|3642|3649|3643|3649|3643|3647|3641|10
1703670000000|2023-12-27 09:40:00|3648.5|3642.5|3645.5|3639.5|3649.5|3643.5|3645|3639|9
1703670300000|2023-12-27 09:45:00|3646|3640|3649|3643|3649|3643|3645|3639|18
1703670600000|2023-12-27 09:50:00|3648.5|3642.5|3650|3644|3650|3644|3648|3642|305
1703670900000|2023-12-27 09:55:00|3650.5|3644.5|3650|3644|3653.5|3647.5|3649|3643|48
1703671200000|2023-12-27 10:00:00|3650.5|3644.5|3653.5|3647.5|3654|3648|3649|3643|64
1703671500000|2023-12-27 10:05:00|3654|3648|3656|3650|3657|3651|3654|3648|29
1703671800000|2023-12-27 10:10:00|3655|3649|3653|3647|3655.5|3649.5|3653|3647|14
1703672100000|2023-12-27 10:15:00|3653.5|3646.5|3655.5|3647.5|3655.5|3648.5|3653.5|3646.5|6
1703672400000|2023-12-27 10:20:00||3648.5||3648.5||3648.5||3647.5|13
1703672700000|2023-12-27 10:25:00|3654.5|3647.5|3653.5|3646.5|3654.5|3648.5|3653.5|3646.5|8
1703673000000|2023-12-27 10:30:00|3654.5|3647.5|3658.5|3651.5|3660.5|3653.5|3654.5|3647.5|36
1703673300000|2023-12-27 10:35:00|3659.5|3650.5|3663.5|3656.5|3664.5|3657.5|3658.5|3650.5|52
1703673600000|2023-12-27 10:40:00|3664.5|3655.5|3662.5|3655.5|3664.5|3656.5|3662.5|3655.5|8
1703673900000|2023-12-27 10:45:00|3663.5|3654.5|3662.5|3655.5|3663.5|3656.5|3662.5|3654.5|17
1703674200000|2023-12-27 10:50:00|3663.5|3654.5|3662.5|3655.5|3663.5|3656.5|3662.5|3654.5|10
1703674500000|2023-12-27 10:55:00|3661.5|3653.5|3661.5|3653.5|3663.5|3655.5|3660.5|3653.5|10
1703674800000|2023-12-27 11:00:00|3662.5|3654.5|3662.5|3654.5|3662.5|3655.5|3661.5|3653.5|13
1703675100000|2023-12-27 11:05:00|3661.5|3655.5|3661.5|3654.5|3662.5|3655.5|3660.5|3653.5|6
1703675400000|2023-12-27 11:10:00|3660.5|3653.5|3660.5|3653.5|3661.5|3654.5|3660.5|3653.5|9
1703675700000|2023-12-27 11:15:00||3652.5||3652.5||3653.5||3651.5|28
1703676000000|2023-12-27 11:20:00|3659.5|3653.5|3659.5|3651.5|3660.5|3653.5|3659.5|3651.5|1
1703676300000|2023-12-27 11:25:00||3652.5||3652.5||3652.5||3651.5|5
1703676600000|2023-12-27 11:30:00|3657.5|3651.5|3656.5|3649.5|3658.5|3651.5|3654.5|3647.5|16
1703676900000|2023-12-27 11:35:00|3657.5|3650.5|3656.5|3648.5|3658.5|3651.5|3655.5|3648.5|31
1703677200000|2023-12-27 11:40:00|3657.5|3649.5|3657.5|3650.5|3658.5|3650.5|3656.5|3648.5|6
1703677500000|2023-12-27 11:45:00|3656.5|3649.5|3657.5|3649.5|3658.5|3650.5|3656.5|3649.5|4
1703677800000|2023-12-27 11:50:00|3658.5|3650.5|3660.5|3653.5|3660.5|3653.5|3657.5|3649.5|24
1703678100000|2023-12-27 11:55:00|3661.5|3654.5|3661.5|3654.5|3661.5|3654.5|3660.5|3652.5|11
1703678400000|2023-12-27 12:00:00|3662.5|3653.5|3663.5|3656.5|3663.5|3656.5|3662.5|3653.5|8
1703678700000|2023-12-27 12:05:00|3662.5|3655.5|3662.5|3654.5|3663.5|3655.5|3661.5|3653.5|12
1703679000000|2023-12-27 12:10:00|3661.5|3655.5|3662.5|3654.5|3663.5|3655.5|3661.5|3654.5|5
1703679300000|2023-12-27 12:15:00|3661.5|3655.5|3662.5|3655.5|3663.5|3656.5|3661.5|3654.5|7
1703679600000|2023-12-27 12:20:00|3663.5||3662.5||3663.5||3662.5||0
1703679900000|2023-12-27 12:25:00|3663.5|3656.5|3662.5|3655.5|3663.5|3656.5|3662.5|3655.5|34
1703680200000|2023-12-27 12:30:00|3663.5|3656.5|3663.5|3656.5|3663.5|3656.5|3662.5|3655.5|5
1703680500000|2023-12-27 12:35:00|3662.5|3655.5|3663.5|3655.5|3663.5|3656.5|3662.5|3655.5|4
1703680800000|2023-12-27 12:40:00|3662.5|3656.5|3662.5|3655.5|3663.5|3656.5|3662.5|3655.5|4
1703681100000|2023-12-27 12:45:00|3663.5|3656.5|3663.5|3656.5|3663.5|3656.5|3662.5|3655.5|33
1703681400000|2023-12-27 12:50:00|3662.5|3655.5|3663.5|3656.5|3663.5|3656.5|3662.5|3655.5|10
1703681700000|2023-12-27 12:55:00|3662.5|3655.5|3663.5|3655.5|3663.5|3656.5|3662.5|3655.5|20
1703682000000|2023-12-27 13:00:00|3662.5|3656.5|3663.5|3655.5|3663.5|3656.5|3662.5|3655.5|1
1703682300000|2023-12-27 13:05:00|3662.5|3656.5|3662.5|3655.5|3663.5|3656.5|3662.5|3655.5|137
1703682600000|2023-12-27 13:10:00|3663.5|3656.5|3663.5|3656.5|3664.5|3656.5|3662.5|3655.5|15
1703682900000|2023-12-27 13:15:00|3664.5|3655.5|3664.5|3656.5|3664.5|3657.5|3663.5|3655.5|0
1703683200000|2023-12-27 13:20:00|3663.5|3657.5|3664.5|3656.5|3664.5|3657.5|3663.5|3656.5|3
1703683500000|2023-12-27 13:25:00|3663.5|3657.5|3664.5|3657.5|3664.5|3657.5|3663.5|3656.5|15
1703683800000|2023-12-27 13:30:00|3665.5|3658.5|3664.5|3656.5|3665.5|3658.5|3663.5|3656.5|30
1703684100000|2023-12-27 13:35:00|3663.5|3655.5|3661.5|3654.5|3664.5|3656.5|3661.5|3653.5|65
1703684400000|2023-12-27 13:40:00|3662.5|3653.5|3663.5|3656.5|3663.5|3656.5|3660.5|3653.5|85
1703684700000|2023-12-27 13:45:00|3662.5|3655.5|3663.5|3655.5|3664.5|3656.5|3662.5|3655.5|22
1703685000000|2023-12-27 13:50:00|3662.5|3654.5|3662.5|3655.5|3662.5|3655.5|3661.5|3654.5|28
1703685300000|2023-12-27 13:55:00|3663.5|3654.5|3660.5|3654.5|3663.5|3655.5|3660.5|3653.5|52
1703685600000|2023-12-27 14:00:00|3660|3654|3662|3656|3663.5|3657.5|3660|3654|43
1703685900000|2023-12-27 14:05:00|3662.5|3656.5|3661|3655|3662.5|3656.5|3660.5|3654.5|621
1703686200000|2023-12-27 14:10:00|3660.5|3654.5|3661|3655|3663|3657|3660|3654|361
1703686500000|2023-12-27 14:15:00|3661.5|3655.5|3660.5|3654.5|3662|3656|3660|3654|307
1703686800000|2023-12-27 14:20:00|3661|3655|3660|3654|3662.5|3656.5|3660|3654|15
1703687100000|2023-12-27 14:25:00|3660.5|3654.5|3662|3656|3662.5|3656.5|3660|3654|17
1703687400000|2023-12-27 14:30:00|3662.5|3656.5|3659|3653|3663|3657|3653|3647|251
1703687700000|2023-12-27 14:35:00|3659.5|3653.5|3661|3655|3661.5|3655.5|3654.5|3648.5|69
1703688000000|2023-12-27 14:40:00|3662|3656|3667|3661|3670|3664|3661.5|3655.5|105
1703688300000|2023-12-27 14:45:00|3667.5|3661.5|3669|3663|3671.5|3665.5|3666.5|3660.5|97
1703688600000|2023-12-27 14:50:00|3669.5|3663.5|3679|3673|3681|3675|3669|3663|116
1703688900000|2023-12-27 14:55:00|3678.5|3672.5|3677|3671|3678.5|3672.5|3675|3669|32
1703689200000|2023-12-27 15:00:00|3676.5|3670.5|3679.5|3673.5|3682.5|3676.5|3675.5|3669.5|79
1703689500000|2023-12-27 15:05:00|3680|3674|3677.5|3671.5|3681|3675|3677.5|3671.5|160
1703689800000|2023-12-27 15:10:00|3677|3671|3671|3665|3678|3672|3671|3665|25
1703690100000|2023-12-27 15:15:00|3671.5|3665.5|3669|3663|3671.5|3665.5|3664|3658|72
1703690400000|2023-12-27 15:20:00|3668.5|3662.5|3672.5|3666.5|3672.5|3666.5|3667|3661|38
1703690700000|2023-12-27 15:25:00|3673|3667|3671.5|3665.5|3676.5|3670.5|3671.5|3665.5|26
1703691000000|2023-12-27 15:30:00|3671|3665|3670|3664|3673|3667|3667.5|3661.5|27
1703691300000|2023-12-27 15:35:00|3669.5|3663.5|3666|3660|3669.5|3663.5|3663|3657|70
1703691600000|2023-12-27 15:40:00|3665.5|3659.5|3658|3652|3666|3660|3657.5|3651.5|92
1703691900000|2023-12-27 15:45:00|3658.5|3652.5|3656.5|3650.5|3658.5|3652.5|3653|3647|58
1703692200000|2023-12-27 15:50:00|3656|3650|3656|3650|3659.5|3653.5|3654|3648|28
1703692500000|2023-12-27 15:55:00|3655.5|3649.5|3655|3649|3658|3652|3655|3649|12
1703692800000|2023-12-27 16:00:00|3655.5|3649.5|3647.5|3641.5|3655.5|3649.5|3647|3641|58
1703693100000|2023-12-27 16:05:00|3648|3642|3649|3643|3650|3644|3647.5|3641.5|18
1703693400000|2023-12-27 16:10:00|3648.5|3642.5|3651|3645|3651.5|3645.5|3648|3642|38
1703693700000|2023-12-27 16:15:00|3651.5|3645.5|3652|3646|3653|3647|3650|3644|14
1703694000000|2023-12-27 16:20:00|3651.5|3645.5|3650|3644|3652.5|3646.5|3648.5|3642.5|27
1703694300000|2023-12-27 16:25:00|3650.5|3644.5|3649|3643|3650.5|3644.5|3648.5|3642.5|3
1703694600000|2023-12-27 16:30:00|3649.5|3643.5|3650|3644|3651|3645|3648.5|3642.5|7
1703694900000|2023-12-27 16:35:00|3649.5|3643.5|3652|3646|3652.5|3646.5|3649.5|3643.5|17
1703695200000|2023-12-27 16:40:00|3652.5|3646.5|3654.5|3648.5|3655.5|3649.5|3651.5|3645.5|20
1703695500000|2023-12-27 16:45:00|3654|3648|3653|3647|3655|3649|3653|3647|8
1703695800000|2023-12-27 16:50:00|3652|3646|3651.5|3645.5|3653|3647|3650.5|3644.5|3
1703696100000|2023-12-27 16:55:00|3652|3646|3655|3649|3655|3649|3650.5|3644.5|11
1703696400000|2023-12-27 17:00:00|3655.5|3649.5|3656.5|3650.5|3658|3652|3654|3648|41
1703696700000|2023-12-27 17:05:00|3656|3650|3656|3650|3658.5|3652.5|3655|3649|10
1703697000000|2023-12-27 17:10:00|3656.5|3650.5|3655|3649|3656.5|3650.5|3654.5|3648.5|1
1703697300000|2023-12-27 17:15:00|3655.5|3649.5|3659|3653|3659.5|3653.5|3655|3649|12
1703697600000|2023-12-27 17:20:00|3659.5|3653.5|3658|3652|3660|3654|3657.5|3651.5|3
1703697900000|2023-12-27 17:25:00|3657.5|3651.5|3657.5|3651.5|3658|3652|3657.5|3651.5|1
1703698200000|2023-12-27 17:30:00|3658|3652|3657|3651|3658|3652|3657|3651|4
1703698500000|2023-12-27 17:35:00|3656.5|3650.5|3651.5|3645.5|3656.5|3650.5|3650|3644|9
1703698800000|2023-12-27 17:40:00|3652|3646|3652.5|3646.5|3653|3647|3651|3645|8
1703699100000|2023-12-27 17:45:00|3652|3646|3655|3649|3655|3649|3652|3646|0
1703699400000|2023-12-27 17:50:00|3654.5|3648.5|3655.5|3649.5|3656.5|3650.5|3654.5|3648.5|3
1703699700000|2023-12-27 17:55:00|3655|3649|3653|3647|3655|3649|3653|3647|57
1703700000000|2023-12-27 18:00:00|3652.5|3646.5|3654|3648|3657|3651|3652.5|3646.5|15
1703700300000|2023-12-27 18:05:00|3653.5|3647.5|3657.5|3651.5|3658|3652|3652.5|3646.5|11
1703700600000|2023-12-27 18:10:00|3657|3651|3658|3652|3660.5|3654.5|3656.5|3650.5|15
1703700900000|2023-12-27 18:15:00|3658.5|3652.5|3660|3654|3660.5|3654.5|3657.5|3651.5|8
1703701200000|2023-12-27 18:20:00|3659.5|3653.5|3659|3653|3660|3654|3658.5|3652.5|1
1703701500000|2023-12-27 18:25:00|3658.5|3652.5|3663.5|3657.5|3663.5|3657.5|3658|3652|26
1703701800000|2023-12-27 18:30:00|3663|3657|3657.5|3651.5|3663|3657|3657|3651|21
1703702100000|2023-12-27 18:35:00|3658|3652|3653|3647|3658|3652|3652|3646|4
1703702400000|2023-12-27 18:40:00|3654|3648|3653|3647|3654.5|3648.5|3652|3646|3
1703702700000|2023-12-27 18:45:00|3652.5|3646.5|3654|3648|3655|3649|3652.5|3646.5|3
1703703000000|2023-12-27 18:50:00|3654.5|3648.5|3650.5|3644.5|3655|3649|3650|3644|11
1703703300000|2023-12-27 18:55:00|3650|3644|3649.5|3640.5|3651|3645|3648|3640.5|9
1703703600000|2023-12-27 19:00:00|3649.4|3640.4|3645.4|3636.4|3649.5|3640.5|3645.1|3636.1|0
1703703900000|2023-12-27 19:05:00|3645.3|3636.3|3646.5|3637.5|3646.6|3637.6|3645.2|3636.2|0
1703704200000|2023-12-27 19:10:00|3647.2|3638.2|3646.1|3637.1|3647.2|3638.2|3645.2|3636.2|0
1703704500000|2023-12-27 19:15:00|3646.2|3637.2|3647.2|3638.2|3647.8|3638.8|3645.9|3636.9|0
1703704800000|2023-12-27 19:20:00|3647.3|3638.3|3648.3|3639.3|3648.3|3639.3|3647.3|3638.3|0
1703705100000|2023-12-27 19:25:00|3649.7|3640.7|3650.5|3641.5|3650.6|3641.6|3649.4|3640.4|0
1703705400000|2023-12-27 19:30:00|3650.6|3641.6|3649.5|3640.5|3650.6|3641.6|3648.7|3639.7|0
1703705700000|2023-12-27 19:35:00|3649.4|3640.4|3649.3|3640.3|3649.6|3640.6|3649.3|3640.3|0
1703706000000|2023-12-27 19:40:00|3649.4|3640.4|3648.6|3639.6|3649.4|3640.4|3647.7|3638.7|0
1703706300000|2023-12-27 19:45:00|3648.5|3639.5|3648.8|3639.8|3648.8|3639.8|3648.5|3639.5|0
1703706600000|2023-12-27 19:50:00|3648.7|3639.7|3647.1|3638.1|3648.8|3639.8|3647.1|3638.1|0
1703706900000|2023-12-27 19:55:00|3647.2|3638.2|3650.2|3641.2|3650.3|3641.3|3647.2|3638.2|0
1703707200000|2023-12-27 20:00:00|3650.3|3641.3|3651.1|3642.1|3651.1|3642.1|3650|3641|0
1703707500000|2023-12-27 20:05:00|3651.2|3642.2|3651.2|3642.2|3651.2|3642.2|3650.7|3641.7|0
1703707800000|2023-12-27 20:10:00|3651.1|3642.1|3651.2|3642.2|3651.5|3642.5|3651|3642|0
1703708100000|2023-12-27 20:15:00|3651.1|3642.1|3652.1|3643.1|3652.2|3643.2|3651.1|3642.1|0
1703708400000|2023-12-27 20:20:00|3652|3643|3651.7|3642.7|3652.1|3643.1|3651.7|3642.7|0
1703708700000|2023-12-27 20:25:00|3651.6|3642.6|3652.4|3643.4|3652.4|3643.4|3650.7|3641.7|0
1703709000000|2023-12-27 20:30:00|3652.3|3643.3|3654.7|3645.7|3654.7|3645.7|3652.2|3643.2|0
1703709300000|2023-12-27 20:35:00|3654.8|3645.8|3654.8|3645.8|3655.7|3646.7|3654.7|3645.7|0
1703709600000|2023-12-27 20:40:00|3654.9|3645.9|3652.8|3643.8|3655|3646|3652.7|3643.7|0
1703709900000|2023-12-27 20:45:00|3652.7|3643.7|3653.5|3644.5|3654.2|3645.2|3652|3643|0
1703710200000|2023-12-27 20:50:00|3653.4|3644.4|3654.3|3645.3|3654.5|3645.5|3652.5|3643.5|0
1703710500000|2023-12-27 20:55:00|3654.4|3645.4|3662.5|3653.5|3663.7|3654.7|3654.4|3645.4|0
1703710800000|2023-12-27 21:00:00|3662.4|3653.4|3663.3|3654.3|3663.5|3654.5|3661.3|3652.3|0
1703711100000|2023-12-27 21:05:00|3663.5|3654.5|3662.7|3653.7|3663.6|3654.6|3662.4|3653.4|0
1703711400000|2023-12-27 21:10:00|3662.8|3653.8|3662.7|3653.7|3663.2|3654.2|3662.5|3653.5|0
1703711700000|2023-12-27 21:15:00|3662.6|3653.6|3662.1|3653.1|3662.8|3653.8|3661.9|3652.9|0
1703712000000|2023-12-27 21:20:00|3662.2|3653.2|3662.1|3653.1|3662.5|3653.5|3661.9|3652.9|0
1703712300000|2023-12-27 21:25:00|3661.9|3652.9|3662.1|3653.1|3662.4|3653.4|3661.9|3652.9|0
1703712600000|2023-12-27 21:30:00|3662.2|3653.2|3662.4|3653.4|3662.4|3653.4|3662.1|3653.1|0
1703712900000|2023-12-27 21:35:00|3662.5|3653.5|3662.5|3653.5|3662.7|3653.7|3662.4|3653.4|0
1703713200000|2023-12-27 21:40:00|3662.7|3653.7|3662.5|3653.5|3662.7|3653.7|3662.5|3653.5|0
1703713500000|2023-12-27 21:45:00|3662.6|3653.6|3662.4|3653.4|3662.7|3653.7|3662.4|3653.4|0
1703713800000|2023-12-27 21:50:00|3662.5|3653.5|3662.5|3653.5|3662.7|3653.7|3662.4|3653.4|0
1703714100000|2023-12-27 21:55:00|3662.6|3653.6|3662.8|3653.8|3662.8|3653.8|3662.5|3653.5|0
1703714400000|2023-12-27 22:00:00|3662.7|3653.7|3662.5|3653.5|3662.7|3653.7|3662.5|3653.5|0
1703714700000|2023-12-27 22:05:00|3662.6|3653.6|3662.7|3653.7|3662.9|3653.9|3662.5|3653.5|0
1703715000000|2023-12-27 22:10:00|3662.8|3653.8|3662.7|3653.7|3662.8|3653.8|3662.7|3653.7|0
1703715600000|2023-12-27 22:20:00|3662.8|3653.8|3671.5|3662.5|3671.5|3662.5|3662.7|3653.7|0
1703715900000|2023-12-27 22:25:00|3675.9|3666.9|3676.3|3667.3|3676.3|3667.3|3675.8|3666.8|0
1703716200000|2023-12-27 22:30:00|3676.2|3667.2|3676.3|3667.3|3676.3|3667.3|3676.2|3667.2|0
1703716500000|2023-12-27 22:35:00|3676.8|3667.8|3676.7|3667.7|3676.8|3667.8|3676.7|3667.7|0
1703717100000|2023-12-27 22:45:00|3676.6|3667.6|3676.3|3667.3|3676.6|3667.6|3676.3|3667.3|0
1703717400000|2023-12-27 22:50:00|3676.4|3667.4|3676.4|3667.4|3676.4|3667.4|3676.4|3667.4|0
1703717700000|2023-12-27 22:55:00|3676.5|3667.5|3676.2|3667.2|3676.5|3667.5|3676.2|3667.2|0
1703718000000|2023-12-27 23:00:00|3676.1|3667.1|3676.4|3667.4|3676.5|3667.5|3675.3|3666.3|0
1703718300000|2023-12-27 23:05:00|3676.5|3667.5|3669.4|3660.4|3676.5|3667.5|3669.4|3660.4|0
1703718600000|2023-12-27 23:10:00|3669.5|3660.5|3669.2|3660.2|3669.7|3660.7|3669.1|3660.1|0
1703718900000|2023-12-27 23:15:00|3669.1|3660.1|3669.5|3660.5|3669.5|3660.5|3669.1|3660.1|0
1703719200000|2023-12-27 23:20:00|3669.6|3660.6|3669.4|3660.4|3669.7|3660.7|3669.4|3660.4|0
1703719500000|2023-12-27 23:25:00|3669.3|3660.3|3668.9|3659.9|3669.3|3660.3|3668.8|3659.8|0
1703719800000|2023-12-27 23:30:00|3668.8|3659.8|3668.6|3659.6|3668.9|3659.9|3668.5|3659.5|0
1703720100000|2023-12-27 23:35:00|3668.5|3659.5|3668.6|3659.6|3668.6|3659.6|3668.5|3659.5|0
1703720400000|2023-12-27 23:40:00|3668.7|3659.7|3668.9|3659.9|3669.1|3660.1|3668.7|3659.7|0
1703720700000|2023-12-27 23:45:00|3668.8|3659.8|3669.1|3660.1|3669.1|3660.1|3668.8|3659.8|0
1703721000000|2023-12-27 23:50:00|3669.2|3660.2|3669.2|3660.2|3669.2|3660.2|3668.9|3659.9|0
1703721300000|2023-12-27 23:55:00|3669.1|3660.1|3669.1|3660.1|3669.2|3660.2|3669|3660|0
1703721600000|2023-12-28 00:00:00|3669.2|3660.2|3669.8|3660.8|3670|3661|3669.1|3660.1|0
1703721900000|2023-12-28 00:05:00|3669.9|3660.9|3669.9|3660.9|3670.2|3661.2|3669.7|3660.7|0
1703722200000|2023-12-28 00:10:00|3669.8|3660.8|3670.1|3661.1|3670.2|3661.2|3669.8|3660.8|0
1703722500000|2023-12-28 00:15:00|3670|3661|3669.8|3660.8|3670.1|3661.1|3669.7|3660.7|0
1703722800000|2023-12-28 00:20:00|3669.7|3660.7|3670|3661|3670|3661|3669.7|3660.7|0
1703723100000|2023-12-28 00:25:00|3669.9|3660.9|3670.1|3661.1|3670.1|3661.1|3669.9|3660.9|0
1703723400000|2023-12-28 00:30:00|3670|3661|3670.5|3661.5|3670.5|3661.5|3670|3661|0
1703723700000|2023-12-28 00:35:00|3670.3|3661.3|3670.3|3661.3|3670.5|3661.5|3670.1|3661.1|0
1703724000000|2023-12-28 00:40:00|3670.4|3661.4|3670.5|3661.5|3670.5|3661.5|3670.3|3661.3|0
1703724300000|2023-12-28 00:45:00|3670.3|3661.3|3671.1|3662.1|3671.4|3662.4|3670.3|3661.3|0
1703724600000|2023-12-28 00:50:00|3671|3662|3670.7|3661.7|3671.2|3662.2|3670.5|3661.5|0
1703724900000|2023-12-28 00:55:00|3670.8|3661.8|3671.2|3662.2|3671.2|3662.2|3670.8|3661.8|0
1703725200000|2023-12-28 01:00:00|3671.1|3662.1|3671.6|3662.6|3671.8|3662.8|3671.1|3662.1|0
1703725500000|2023-12-28 01:05:00|3671.7|3662.7|3672.4|3663.4|3672.5|3663.5|3671.6|3662.6|0
1703725800000|2023-12-28 01:10:00|3672.3|3663.3|3672.8|3663.8|3675.9|3666.9|3671.8|3662.8|0
1703726100000|2023-12-28 01:15:00|3668|3664|3657|3653|3670|3666|3653.5|3649.5|1197
1703726400000|2023-12-28 01:20:00|3656.5|3652.5|3660.5|3656.5|3667.5|3663.5|3654.5|3650.5|933
1703726700000|2023-12-28 01:25:00|3660|3656|3653.5|3649.5|3660|3656|3651.5|3647.5|612
1703727000000|2023-12-28 01:30:00|3651.5|3647.5|3667.5|3663.5|3678.5|3674.5|3645.5|3641.5|3228
1703727300000|2023-12-28 01:35:00|3668.5|3664.5|3666.5|3662.5|3681.5|3677.5|3666|3662|2890
1703727600000|2023-12-28 01:40:00|3667.5|3663.5|3680.5|3676.5|3688.5|3684.5|3665.5|3661.5|2305
1703727900000|2023-12-28 01:45:00|3681|3677|3672.5|3668.5|3684.5|3680.5|3672.5|3668.5|1912
1703728200000|2023-12-28 01:50:00|3673|3669|3677.5|3673.5|3685.5|3681.5|3672.5|3668.5|1638
1703728500000|2023-12-28 01:55:00|3678|3674|3673|3669|3682.5|3678.5|3672.5|3668.5|1020
1703728800000|2023-12-28 02:00:00|3673.5|3669.5|3671.5|3667.5|3681.5|3677.5|3671.5|3667.5|929
1703729100000|2023-12-28 02:05:00|3672|3668|3682.5|3678.5|3685.5|3681.5|3670.5|3666.5|1130
1703729400000|2023-12-28 02:10:00|3683|3679|3682.5|3678.5|3689.5|3685.5|3681.5|3677.5|1675
1703729700000|2023-12-28 02:15:00|3683|3679|3690|3686|3696.5|3692.5|3683|3679|1776
1703730000000|2023-12-28 02:20:00|3690.5|3686.5|3688.5|3684.5|3696.5|3692.5|3688.5|3684.5|1193
1703730300000|2023-12-28 02:25:00|3689|3685|3682.5|3678.5|3692.5|3688.5|3682.5|3678.5|732
1703730600000|2023-12-28 02:30:00|3683|3679|3691.5|3687.5|3698.5|3694.5|3683|3679|1129
1703730900000|2023-12-28 02:35:00|3692|3688|3698|3694|3702.5|3698.5|3691.5|3687.5|1453
1703731200000|2023-12-28 02:40:00|3698.5|3694.5|3705.5|3701.5|3711.5|3707.5|3697.5|3693.5|1516
1703731500000|2023-12-28 02:45:00|3706|3702|3699.5|3695.5|3706.5|3702.5|3699.5|3695.5|662
1703731800000|2023-12-28 02:50:00|3699|3695|3702.5|3698.5|3707.5|3703.5|3698.5|3694.5|1033
1703732100000|2023-12-28 02:55:00|3702|3698|3704.5|3700.5|3707.5|3703.5|3701.5|3697.5|731
1703732400000|2023-12-28 03:00:00|3704|3700|3705.5|3701.5|3709.5|3705.5|3703.5|3699.5|1055
1703732700000|2023-12-28 03:05:00|3705|3701|3712|3708|3715.5|3711.5|3704.5|3700.5|1064
1703733000000|2023-12-28 03:10:00|3711.5|3707.5|3710.5|3706.5|3715.5|3711.5|3710.5|3706.5|712
1703733300000|2023-12-28 03:15:00|3709.5|3705.5|3717.5|3713.5|3719.5|3715.5|3708.5|3704.5|879
1703733600000|2023-12-28 03:20:00|3718|3714|3719.5|3715.5|3724.5|3720.5|3717.5|3713.5|883
1703733900000|2023-12-28 03:25:00|3719|3715|3718.5|3714.5|3724.5|3720.5|3718|3714|535
1703734200000|2023-12-28 03:30:00|3718|3714|3716.5|3712.5|3720|3716|3716.5|3712.5|766
1703734500000|2023-12-28 03:35:00|3717.5|3713.5|3718.5|3714.5|3723.5|3719.5|3716.5|3712.5|551
1703734800000|2023-12-28 03:40:00|3717.5|3713.5|3719.5|3715.5|3722.5|3718.5|3717.5|3713.5|779
1703735100000|2023-12-28 03:45:00|3720.5|3716.5|3718.5|3714.5|3721.5|3717.5|3718.5|3714.5|364
1703735400000|2023-12-28 03:50:00|3719|3715|3723.5|3719.5|3728|3724|3719|3715|1141
1703735700000|2023-12-28 03:55:00|3724|3720|3723.5|3719.5|3725.5|3721.5|3723.5|3719.5|608
1703736000000|2023-12-28 04:00:00|3727.1|3718.1|3726.9|3717.9|3727.3|3718.3|3726.8|3717.8|1
1703736300000|2023-12-28 04:05:00|3727|3718|3727.1|3718.1|3727.1|3718.1|3726.9|3717.9|0
1703736600000|2023-12-28 04:10:00|3727.2|3718.2|3727|3718|3727.2|3718.2|3727|3718|0
1703736900000|2023-12-28 04:15:00|3726.8|3717.8|3727.5|3718.5|3727.5|3718.5|3726.8|3717.8|0
1703737200000|2023-12-28 04:20:00|3727.3|3718.3|3727.3|3718.3|3727.3|3718.3|3727.2|3718.2|0
1703737500000|2023-12-28 04:25:00|3727.1|3718.1|3726.7|3717.7|3727.1|3718.1|3726.7|3717.7|0
1703737800000|2023-12-28 04:30:00|3726.8|3717.8|3724.5|3715.5|3726.9|3717.9|3724.5|3715.5|0
1703738100000|2023-12-28 04:35:00|3724.4|3715.4|3723.9|3714.9|3724.4|3715.4|3723.9|3714.9|0
1703738400000|2023-12-28 04:40:00|3723.8|3714.8|3723.4|3714.4|3723.8|3714.8|3723.4|3714.4|0
1703738700000|2023-12-28 04:45:00|3723.3|3714.3|3723.3|3714.3|3723.4|3714.4|3723.2|3714.2|0
1703739000000|2023-12-28 04:50:00|3723.4|3714.4|3723.3|3714.3|3723.4|3714.4|3723.3|3714.3|0
1703739300000|2023-12-28 04:55:00|3723.4|3714.4|3723.3|3714.3|3723.4|3714.4|3723.3|3714.3|0
1703739600000|2023-12-28 05:00:00|3721.5|3717.5|3734|3730|3738.5|3734.5|3720.5|3716.5|2293
1703739900000|2023-12-28 05:05:00|3734.5|3730.5|3762.5|3758.5|3768.5|3764.5|3734|3730|3857
1703740200000|2023-12-28 05:10:00|3763.5|3759.5|3761.5|3757.5|3772.5|3768.5|3761|3757|3328
1703740500000|2023-12-28 05:15:00|3760.5|3756.5|3757.5|3753.5|3764.5|3760.5|3756.5|3752.5|1876
1703740800000|2023-12-28 05:20:00|3756.5|3752.5|3767.5|3763.5|3770.5|3766.5|3756.5|3752.5|2190
1703741100000|2023-12-28 05:25:00|3767|3763|3775|3771|3783.5|3779.5|3763.5|3759.5|3786
1703741400000|2023-12-28 05:30:00|3774.5|3770.5|3779.5|3775.5|3785.5|3781.5|3774.5|3770.5|1888
1703741700000|2023-12-28 05:35:00|3779|3775|3799.5|3795.5|3803.5|3799.5|3778.5|3774.5|2915
1703742000000|2023-12-28 05:40:00|3800|3796|3802.5|3798.5|3807.5|3803.5|3798.5|3794.5|2239
1703742300000|2023-12-28 05:45:00|3803|3799|3796.5|3792.5|3805.5|3801.5|3796.5|3792.5|1370
1703742600000|2023-12-28 05:50:00|3797|3793|3786.5|3782.5|3799.5|3795.5|3783.5|3779.5|2331
1703742900000|2023-12-28 05:55:00|3785.5|3781.5|3787.5|3783.5|3793.5|3789.5|3785.5|3781.5|1475
1703743200000|2023-12-28 06:00:00|3789.5|3785.5|3795.5|3791.5|3799.5|3795.5|3788.5|3784.5|1286
1703743500000|2023-12-28 06:05:00|3796|3792|3789.5|3785.5|3799.5|3795.5|3789.5|3785.5|1498
1703743800000|2023-12-28 06:10:00|3790.5|3786.5|3789.5|3785.5|3793.5|3789.5|3788|3784|1418
1703744100000|2023-12-28 06:15:00|3788.5|3784.5|3792.5|3788.5|3796.5|3792.5|3788.5|3784.5|1008
1703744400000|2023-12-28 06:20:00|3793.5|3789.5|3784.5|3780.5|3797.5|3793.5|3784.5|3780.5|934
1703744700000|2023-12-28 06:25:00|3783.5|3779.5|3783.5|3779.5|3788.5|3784.5|3782.5|3778.5|1196
1703745000000|2023-12-28 06:30:00|3784.5|3780.5|3781.5|3777.5|3786.5|3782.5|3779.5|3775.5|970
1703745300000|2023-12-28 06:35:00|3780.5|3776.5|3786.5|3782.5|3790.5|3786.5|3780.5|3776.5|689
1703745600000|2023-12-28 06:40:00|3787|3783|3784|3780|3790.5|3786.5|3783.5|3779.5|772
1703745900000|2023-12-28 06:45:00|3784.5|3780.5|3778.5|3774.5|3785.5|3781.5|3778.5|3774.5|703
1703746200000|2023-12-28 06:50:00|3779|3775|3775.5|3771.5|3781.5|3777.5|3775.5|3771.5|847
1703746500000|2023-12-28 06:55:00|3774.5|3770.5|3772.5|3768.5|3776.5|3772.5|3770.5|3766.5|1216
1703746800000|2023-12-28 07:00:00|3773.5|3769.5|3779.5|3775.5|3786|3782|3773.5|3769.5|919
1703747100000|2023-12-28 07:05:00|3779|3775|3776.5|3772.5|3782.5|3778.5|3775.5|3771.5|621
1703747400000|2023-12-28 07:10:00|3777.5|3773.5|3778.5|3774.5|3781.5|3777.5|3776.5|3772.5|504
1703747700000|2023-12-28 07:15:00|3779|3775|3778.5|3774.5|3782.5|3778.5|3778.5|3774.5|352
1703748000000|2023-12-28 07:20:00|3779|3775|3780.5|3776.5|3784.5|3780.5|3779|3775|679
1703748300000|2023-12-28 07:25:00|3781.5|3777.5|3776.5|3772.5|3782.5|3778.5|3776|3772|529
1703748600000|2023-12-28 07:30:00|3777|3773|3773.5|3769.5|3780.5|3776.5|3773.5|3769.5|678
1703748900000|2023-12-28 07:35:00|3774|3770|3775.5|3771.5|3778.5|3774.5|3773.5|3769.5|1141
1703749200000|2023-12-28 07:40:00|3776|3772|3775.5|3771.5|3779|3775|3774.5|3770.5|1337
1703749500000|2023-12-28 07:45:00|3776|3772|3772|3768|3778.5|3774.5|3771.5|3767.5|1556
1703749800000|2023-12-28 07:50:00|3772.5|3768.5|3760.5|3756.5|3772.5|3768.5|3760.5|3756.5|1979
1703750100000|2023-12-28 07:55:00|3761.5|3757.5|3767.5|3763.5|3770.5|3766.5|3761|3757|1745
1703750400000|2023-12-28 08:00:00|3767|3763|3760.5|3756.5|3767|3763|3759.5|3755.5|2455
1703750700000|2023-12-28 08:05:00|3761.5|3757.5|3763.5|3759.5|3766.5|3762.5|3760.5|3756.5|2446
1703751000000|2023-12-28 08:10:00|3763|3759|3770.5|3766.5|3770.5|3766.5|3761.5|3757.5|1646
1703751300000|2023-12-28 08:15:00|3770|3766|3764.5|3760.5|3770|3766|3763.5|3759.5|1365
1703751600000|2023-12-28 08:20:00|3765|3761|3762.5|3758.5|3767|3763|3761.5|3757.5|888
1703751900000|2023-12-28 08:25:00|3763|3759|3767|3763|3767.5|3763.5|3762.5|3758.5|655
1703752200000|2023-12-28 08:30:00|3768.5|3759.5|3767.9|3758.9|3768.5|3759.5|3767.6|3758.6|0
1703752500000|2023-12-28 08:35:00|3767.7|3758.7|3768|3759|3768.4|3759.4|3767.7|3758.7|0
1703752800000|2023-12-28 08:40:00|3767.9|3758.9|3767.4|3758.4|3768.1|3759.1|3767.2|3758.2|0
1703753100000|2023-12-28 08:45:00|3767.3|3758.3|3767.1|3758.1|3767.6|3758.6|3767.1|3758.1|0
1703753400000|2023-12-28 08:50:00|3767|3758|3767.3|3758.3|3767.5|3758.5|3766.9|3757.9|0
1703753700000|2023-12-28 08:55:00|3767.4|3758.4|3765.8|3756.8|3767.4|3758.4|3765.6|3756.6|0
1703754000000|2023-12-28 09:00:00|3765.9|3756.9|3763.3|3754.3|3766.1|3757.1|3763.3|3754.3|0
1703754300000|2023-12-28 09:05:00|3763.2|3754.2|3763.8|3754.8|3764.2|3755.2|3763.1|3754.1|0
1703754600000|2023-12-28 09:10:00|3764|3755|3762|3753|3764.2|3755.2|3761.8|3752.8|0
1703754900000|2023-12-28 09:15:00|3764|3758|3760|3754|3766.5|3760.5|3757|3751|113
1703755200000|2023-12-28 09:20:00|3759.5|3753.5|3762.5|3756.5|3762.5|3756.5|3759.5|3753.5|47
1703755500000|2023-12-28 09:25:00|3762|3756|3765.5|3759.5|3767|3761|3761.5|3755.5|130
1703755800000|2023-12-28 09:30:00|3765|3759|3763.5|3757.5|3765.5|3759.5|3761.5|3755.5|67
1703756100000|2023-12-28 09:35:00|3763|3757|3765.5|3759.5|3767.5|3761.5|3763|3757|56
1703756400000|2023-12-28 09:40:00|3765|3759|3766.5|3760.5|3766.5|3760.5|3764.5|3758.5|12
1703756700000|2023-12-28 09:45:00|3766|3760|3767|3761|3768.5|3762.5|3766|3760|10
1703757000000|2023-12-28 09:50:00|3766.5|3760.5|3769|3763|3771|3765|3766|3760|7
1703757300000|2023-12-28 09:55:00|3769.5|3763.5|3771.5|3765.5|3774.5|3768.5|3768.5|3762.5|23
1703757600000|2023-12-28 10:00:00|3772|3766|3771.5|3765.5|3772.5|3766.5|3769.5|3763.5|77
1703757900000|2023-12-28 10:05:00|3772.5|3766.5|3769.5|3763.5|3772.5|3766.5|3769.5|3763.5|13
1703758200000|2023-12-28 10:10:00|3768.5|3762.5|3766.5|3760.5|3769|3763|3765.5|3759.5|20
1703758500000|2023-12-28 10:15:00|3767|3760|3769|3761|3769|3761|3767|3759|32
1703758800000|2023-12-28 10:20:00|3768|3762|3770|3762|3770|3763|3768|3761|1
1703759100000|2023-12-28 10:25:00|3771|3763|3771|3763|3771|3764|3770|3762|24
1703759400000|2023-12-28 10:30:00|3772|3764|3772|3765|3774|3767|3772|3763|38
1703759700000|2023-12-28 10:35:00|3773|3766|3770|3762|3773|3766|3769|3762|14
1703760000000|2023-12-28 10:40:00|3769|3761|3768|3760|3770|3762|3767|3760|33
1703760300000|2023-12-28 10:45:00|3767|3759|3767|3760|3768|3761|3767|3759|5
1703760600000|2023-12-28 10:50:00|3766|3759|3766|3759|3767|3760|3766|3759|17
1703760900000|2023-12-28 10:55:00|3767|3760|3768|3761|3769|3761|3766|3759|20
1703761200000|2023-12-28 11:00:00|3767|3760|3768|3760|3769|3762|3767|3760|3
1703761500000|2023-12-28 11:05:00||3761||3761||3761||3760|0
1703761800000|2023-12-28 11:10:00|3767|3760|3768|3761|3769|3762|3767|3760|19
1703762100000|2023-12-28 11:15:00|3769|3762|3773|3765|3773|3766|3768|3761|42
1703762400000|2023-12-28 11:20:00|3772|3766|3770|3763|3774|3766|3770|3763|97
1703762700000|2023-12-28 11:25:00|3771|3764|3771|3764|3772|3765|3770|3763|33
1703763000000|2023-12-28 11:30:00|3772|3765|3770|3763|3772|3765|3770|3763|22
1703763300000|2023-12-28 11:35:00|3771|3764|3768|3761|3771|3764|3768|3761|32
1703763600000|2023-12-28 11:40:00|3769|3762|3768|3761|3771|3763|3768|3761|7
1703763900000|2023-12-28 11:45:00|3769|3762|3768|3761|3770|3762|3768|3761|12
1703764200000|2023-12-28 11:50:00|3767|3760|3769|3761|3769|3762|3767|3760|17
1703764500000|2023-12-28 11:55:00|3768|3762|3770|3762|3771|3764|3768|3762|4
1703764800000|2023-12-28 12:00:00|3769|3761|3768|3760|3770|3762|3767|3760|6
1703765100000|2023-12-28 12:05:00|3767|3761|3769|3762|3770|3762|3766|3759|49
1703765400000|2023-12-28 12:10:00|3768|3761|3767|3760|3769|3762|3767|3760|21
1703765700000|2023-12-28 12:15:00|3766|3759|3768|3761|3768|3761|3766|3759|5
1703766000000|2023-12-28 12:20:00|3767|3760|3766|3759|3768|3761|3766|3759|1
1703766300000|2023-12-28 12:25:00|3765|3758|3766|3758|3766|3759|3764|3757|11
1703766600000|2023-12-28 12:30:00|3765|3759|3765|3757|3766|3759|3764|3757|5
1703766900000|2023-12-28 12:35:00|3764|3756|3763|3755|3765|3757|3762|3755|8
1703767200000|2023-12-28 12:40:00|3762|3756|3762|3755|3763|3756|3762|3755|9
1703767500000|2023-12-28 12:45:00|3763|3756|3763|3755|3764|3757|3762|3755|40
1703767800000|2023-12-28 12:50:00|3764|3756|3763|3756|3765|3758|3763|3756|4
1703768100000|2023-12-28 12:55:00|3764|3755|3764|3756|3764|3756|3762|3755|5
1703768400000|2023-12-28 13:00:00|3763|3757|3761|3754|3764|3757|3761|3754|30
1703768700000|2023-12-28 13:05:00|3762|3755|3762|3755|3763|3756|3761|3754|11
1703769000000|2023-12-28 13:10:00|3763|3754|3759|3752|3763|3755|3758|3751|49
1703769300000|2023-12-28 13:15:00|3758|3751|3758|3750|3759|3752|3758|3750|2
1703769600000|2023-12-28 13:20:00|3759|3751|3758|3750|3759|3752|3757|3750|14
1703769900000|2023-12-28 13:25:00|3759|3751|3757|3750|3759|3752|3755|3748|24
1703770200000|2023-12-28 13:30:00|3758|3751|3757|3750|3760|3752|3757|3750|23
1703770500000|2023-12-28 13:35:00|3756|3749|3757|3750|3757|3750|3755|3748|31
1703770800000|2023-12-28 13:40:00|3758|3751|3758|3751|3759|3752|3757|3750|75
1703771100000|2023-12-28 13:45:00|3757|3750|3758|3751|3759|3751|3756|3749|11
1703771400000|2023-12-28 13:50:00|3757|3750|3757|3750|3758|3751|3754|3747|18
1703771700000|2023-12-28 13:55:00|3758|3751|3749|3743|3758|3751|3749|3742|139
1703772000000|2023-12-28 14:00:00|3748.5|3742.5|3748.5|3742.5|3750.5|3744.5|3747.5|3741.5|34
1703772300000|2023-12-28 14:05:00|3748|3742|3748.5|3742.5|3748.5|3742.5|3746.5|3740.5|16
1703772600000|2023-12-28 14:10:00|3748|3742|3748.5|3742.5|3749|3743|3746.5|3740.5|8
1703772900000|2023-12-28 14:15:00|3749|3743|3748.5|3742.5|3750.5|3744.5|3746.5|3740.5|30
1703773200000|2023-12-28 14:20:00|3747.5|3741.5|3747.5|3741.5|3748.5|3742.5|3746.5|3740.5|14
1703773500000|2023-12-28 14:25:00|3747|3741|3745.5|3739.5|3747|3741|3742.5|3736.5|134
1703773800000|2023-12-28 14:30:00|3746|3740|3765.5|3759.5|3767|3761|3744.5|3738.5|717
1703774100000|2023-12-28 14:35:00|3766|3760|3779.5|3773.5|3780.5|3774.5|3759.5|3753.5|537
1703774400000|2023-12-28 14:40:00|3780|3774|3778.5|3772.5|3785.5|3779.5|3771.5|3765.5|316
1703774700000|2023-12-28 14:45:00|3779|3773|3789|3783|3789.5|3783.5|3779|3773|560
1703775000000|2023-12-28 14:50:00|3789.5|3783.5|3784.5|3778.5|3792.5|3786.5|3782.5|3776.5|358
1703775300000|2023-12-28 14:55:00|3784|3778|3786.5|3780.5|3788.5|3782.5|3782.5|3776.5|252
1703775600000|2023-12-28 15:00:00|3787|3781|3787.5|3781.5|3790|3784|3785.5|3779.5|162
1703775900000|2023-12-28 15:05:00|3787|3781|3783.5|3777.5|3788.5|3782.5|3781.5|3775.5|316
1703776200000|2023-12-28 15:10:00|3784|3778|3784|3778|3787.5|3781.5|3783.5|3777.5|68
1703776500000|2023-12-28 15:15:00|3783.5|3777.5|3788|3782|3789|3783|3781.5|3775.5|122
1703776800000|2023-12-28 15:20:00|3787.5|3781.5|3783.5|3777.5|3788|3782|3782.5|3776.5|79
1703777100000|2023-12-28 15:25:00|3784|3778|3787.5|3781.5|3788.5|3782.5|3783.5|3777.5|58
1703777400000|2023-12-28 15:30:00|3786.5|3780.5|3786.5|3780.5|3788.5|3782.5|3784.5|3778.5|31
1703777700000|2023-12-28 15:35:00|3786|3780|3787.5|3781.5|3789.5|3783.5|3785.5|3779.5|77
1703778000000|2023-12-28 15:40:00|3787|3781|3787.5|3781.5|3788.5|3782.5|3785.5|3779.5|44
1703778300000|2023-12-28 15:45:00|3787|3781|3790.5|3784.5|3791.5|3785.5|3785.5|3779.5|48
1703778600000|2023-12-28 15:50:00|3790|3784|3789.5|3783.5|3790.5|3784.5|3788.5|3782.5|26
1703778900000|2023-12-28 15:55:00|3788.5|3782.5|3788.5|3782.5|3790.5|3784.5|3785.5|3779.5|25
1703779200000|2023-12-28 16:00:00|3788|3782|3788.5|3782.5|3788.5|3782.5|3785.5|3779.5|51
1703779500000|2023-12-28 16:05:00|3787.5|3781.5|3784.5|3778.5|3788|3782|3784.5|3778.5|135
1703779800000|2023-12-28 16:10:00|3783.5|3777.5|3785.5|3779.5|3786|3780|3782.5|3776.5|164
1703780100000|2023-12-28 16:15:00|3785|3779|3788.5|3782.5|3788.5|3782.5|3783.5|3777.5|63
1703780400000|2023-12-28 16:20:00|3788|3782|3786.5|3780.5|3789.5|3783.5|3786.5|3780.5|56
1703780700000|2023-12-28 16:25:00|3785.5|3779.5|3786.5|3780.5|3790.5|3784.5|3785.5|3779.5|86
1703781000000|2023-12-28 16:30:00|3786|3780|3787.5|3781.5|3787.5|3781.5|3785.5|3779.5|49
1703781300000|2023-12-28 16:35:00|3787|3781|3786.5|3780.5|3788.5|3782.5|3786.5|3780.5|27
1703781600000|2023-12-28 16:40:00|3787|3781|3780.5|3774.5|3787.5|3781.5|3780.5|3774.5|39
1703781900000|2023-12-28 16:45:00|3781|3775|3782|3776|3783.5|3777.5|3780.5|3774.5|20
1703782200000|2023-12-28 16:50:00|3782.5|3776.5|3779.5|3773.5|3783.5|3777.5|3779.5|3773.5|11
1703782500000|2023-12-28 16:55:00|3779|3773|3775.5|3769.5|3779|3773|3775.5|3769.5|55
1703782800000|2023-12-28 17:00:00|3775|3769|3775.5|3769.5|3776|3770|3773.5|3767.5|101
1703783100000|2023-12-28 17:05:00|3776|3770|3774.5|3768.5|3778.5|3772.5|3774|3768|36
1703783400000|2023-12-28 17:10:00|3775.5|3769.5|3773.5|3767.5|3775.5|3769.5|3773.5|3767.5|10
1703783700000|2023-12-28 17:15:00|3774|3768|3773.5|3767.5|3776.5|3770.5|3773.5|3767.5|41
1703784000000|2023-12-28 17:20:00|3772.5|3766.5|3771.5|3765.5|3772.5|3766.5|3771.5|3765.5|45
1703784300000|2023-12-28 17:25:00|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3771.5|3765.5|7
1703784600000|2023-12-28 17:30:00|3773.5|3767.5|3771.5|3765.5|3773.5|3767.5|3771.5|3765.5|36
1703784900000|2023-12-28 17:35:00|3772.5|3766.5|3772.5|3766.5|3772.5|3766.5|3772|3766|5
1703785200000|2023-12-28 17:40:00|3771.5|3765.5|3771.5|3765.5|3772.5|3766.5|3770.5|3764.5|32
1703785500000|2023-12-28 17:45:00|3772|3766|3768.5|3762.5|3772.5|3766.5|3768.5|3762.5|23
1703785800000|2023-12-28 17:50:00|3767.5|3761.5|3767.5|3761.5|3768.5|3762.5|3767.5|3761.5|47
1703786100000|2023-12-28 17:55:00|3768|3762|3768|3762|3768.5|3762.5|3766.5|3760.5|25
1703786400000|2023-12-28 18:00:00|3768.5|3762.5|3765.5|3759.5|3771.5|3765.5|3764.5|3758.5|199
1703786700000|2023-12-28 18:05:00|3764.5|3758.5|3768.5|3762.5|3768.5|3762.5|3764.5|3758.5|47
1703787000000|2023-12-28 18:10:00|3767.5|3761.5|3765.5|3759.5|3767.5|3761.5|3765.5|3759.5|12
1703787300000|2023-12-28 18:15:00|3765|3759|3765.5|3759.5|3765.5|3759.5|3763.5|3757.5|39
1703787600000|2023-12-28 18:20:00|3766|3760|3765.5|3759.5|3766.5|3760.5|3764.5|3758.5|34
1703787900000|2023-12-28 18:25:00|3765|3759|3764.5|3758.5|3765|3759|3762.5|3756.5|10
1703788200000|2023-12-28 18:30:00|3763.5|3757.5|3762.5|3756.5|3764.5|3758.5|3762.5|3756.5|8
1703788500000|2023-12-28 18:35:00|3763|3757|3762.5|3756.5|3765.5|3759.5|3762.5|3756.5|43
1703788800000|2023-12-28 18:40:00|3762|3756|3761.5|3755.5|3762.5|3756.5|3760.5|3754.5|48
1703789100000|2023-12-28 18:45:00|3760.5|3754.5|3757.5|3751.5|3761|3755|3757.5|3751.5|51
1703789400000|2023-12-28 18:50:00|3758|3752|3757.5|3751.5|3758.5|3752.5|3757.5|3751.5|27
1703789700000|2023-12-28 18:55:00|3756.5|3750.5|3757.5|3748.5|3757.5|3751.5|3756|3748.5|37
1703790000000|2023-12-28 19:00:00|3757.6|3748.6|3737.2|3728.2|3757.6|3748.6|3737.1|3728.1|0
1703790300000|2023-12-28 19:05:00|3737.9|3728.9|3722.3|3713.3|3737.9|3728.9|3720.7|3711.7|0
1703790600000|2023-12-28 19:10:00|3722.2|3713.2|3727.1|3718.1|3727.2|3718.2|3722.2|3713.2|0
1703790900000|2023-12-28 19:15:00|3727|3718|3728.3|3719.3|3728.4|3719.4|3725.8|3716.8|0
1703791200000|2023-12-28 19:20:00|3728.4|3719.4|3738.4|3729.4|3738.5|3729.5|3728.4|3719.4|0
1703791500000|2023-12-28 19:25:00|3738.5|3729.5|3746.3|3737.3|3746.4|3737.4|3738.4|3729.4|0
1703791800000|2023-12-28 19:30:00|3747|3738|3747.8|3738.8|3749.5|3740.5|3746.9|3737.9|0
1703792100000|2023-12-28 19:35:00|3747.9|3738.9|3748|3739|3748.1|3739.1|3747.7|3738.7|0
1703792400000|2023-12-28 19:40:00|3747.9|3738.9|3749.1|3740.1|3749.2|3740.2|3747.7|3738.7|0
1703792700000|2023-12-28 19:45:00|3749|3740|3750.5|3741.5|3750.5|3741.5|3748.9|3739.9|0
1703793000000|2023-12-28 19:50:00|3750.4|3741.4|3750.8|3741.8|3750.9|3741.9|3750.2|3741.2|0
1703793300000|2023-12-28 19:55:00|3750.1|3741.1|3751.7|3742.7|3751.7|3742.7|3748.9|3739.9|0
1703793600000|2023-12-28 20:00:00|3751.6|3742.6|3750.7|3741.7|3752.3|3743.3|3750.6|3741.6|0
1703793900000|2023-12-28 20:05:00|3750.6|3741.6|3750.2|3741.2|3750.7|3741.7|3749.9|3740.9|0
1703794200000|2023-12-28 20:10:00|3750.1|3741.1|3749.1|3740.1|3750.1|3741.1|3748.7|3739.7|0
1703794500000|2023-12-28 20:15:00|3749|3740|3751.5|3742.5|3751.5|3742.5|3748.8|3739.8|0
1703794800000|2023-12-28 20:20:00|3751.6|3742.6|3751.3|3742.3|3751.6|3742.6|3751.3|3742.3|0
1703795100000|2023-12-28 20:25:00|3751.4|3742.4|3751.2|3742.2|3751.4|3742.4|3751|3742|0
1703795400000|2023-12-28 20:30:00|3751.1|3742.1|3750.6|3741.6|3752.7|3743.7|3750.6|3741.6|0
1703795700000|2023-12-28 20:35:00|3750.7|3741.7|3752|3743|3752|3743|3750.7|3741.7|0
1703796000000|2023-12-28 20:40:00|3751.9|3742.9|3750.2|3741.2|3752|3743|3749.5|3740.5|0
1703796300000|2023-12-28 20:45:00|3750.1|3741.1|3753.7|3744.7|3754.4|3745.4|3749.4|3740.4|0
1703796600000|2023-12-28 20:50:00|3753.6|3744.6|3750.8|3741.8|3753.8|3744.8|3750.8|3741.8|0
1703796900000|2023-12-28 20:55:00|3751|3742|3752.4|3743.4|3752.8|3743.8|3749.3|3740.3|0
1703797200000|2023-12-28 21:00:00|3752.2|3743.2|3752.2|3743.2|3752.7|3743.7|3751.5|3742.5|0
1703797500000|2023-12-28 21:05:00|3752.3|3743.3|3752.5|3743.5|3753.2|3744.2|3752.3|3743.3|0
1703797800000|2023-12-28 21:10:00|3752.3|3743.3|3752.3|3743.3|3752.6|3743.6|3752.2|3743.2|0
1703798100000|2023-12-28 21:15:00|3752.4|3743.4|3752.6|3743.6|3752.8|3743.8|3752.3|3743.3|0
1703798400000|2023-12-28 21:20:00|3752.5|3743.5|3753.1|3744.1|3753.4|3744.4|3752.5|3743.5|0
1703798700000|2023-12-28 21:25:00|3753|3744|3753.1|3744.1|3753.1|3744.1|3752.8|3743.8|0
1703799000000|2023-12-28 21:30:00|3753|3744|3752.6|3743.6|3753|3744|3752.6|3743.6|0
1703799300000|2023-12-28 21:35:00|3752.7|3743.7|3752.6|3743.6|3752.9|3743.9|3752.6|3743.6|0
1703799600000|2023-12-28 21:40:00|3752.5|3743.5|3752.5|3743.5|3752.8|3743.8|3752.5|3743.5|0
1703799900000|2023-12-28 21:45:00|3752.6|3743.6|3752|3743|3752.6|3743.6|3752|3743|0
1703800200000|2023-12-28 21:50:00|3752.1|3743.1|3752.2|3743.2|3752.5|3743.5|3752|3743|0
1703800500000|2023-12-28 21:55:00|3752.4|3743.4|3752.7|3743.7|3752.8|3743.8|3752.4|3743.4|0
1703800800000|2023-12-28 22:00:00|3752.6|3743.6|3752.6|3743.6|3752.6|3743.6|3752.5|3743.5|0
1703801100000|2023-12-28 22:05:00|3752.5|3743.5|3752.5|3743.5|3752.5|3743.5|3752.5|3743.5|0
1703801400000|2023-12-28 22:10:00|3752.6|3743.6|3752.7|3743.7|3752.7|3743.7|3752.6|3743.6|0
1703801700000|2023-12-28 22:15:00|3752.8|3743.8|3752.9|3743.9|3753.1|3744.1|3752.7|3743.7|0
1703802000000|2023-12-28 22:20:00|3753|3744|3753.1|3744.1|3753.1|3744.1|3752.8|3743.8|0
1703802300000|2023-12-28 22:25:00|3753|3744|3753.1|3744.1|3753.1|3744.1|3753|3744|0
1703802600000|2023-12-28 22:30:00|3753.3|3744.3|3753.2|3744.2|3753.3|3744.3|3753.2|3744.2|0
1703802900000|2023-12-28 22:35:00|3753.3|3744.3|3753.3|3744.3|3753.4|3744.4|3753.3|3744.3|0
1703803200000|2023-12-28 22:40:00|3753.1|3744.1|3753|3744|3753.1|3744.1|3753|3744|0
1703803500000|2023-12-28 22:45:00|3753.1|3744.1|3753.1|3744.1|3753.2|3744.2|3753.1|3744.1|0
1703803800000|2023-12-28 22:50:00|3753|3744|3753.1|3744.1|3753.3|3744.3|3753|3744|0
1703804400000|2023-12-28 23:00:00|3753.3|3744.3|3753.4|3744.4|3753.8|3744.8|3752.5|3743.5|0
1703804700000|2023-12-28 23:05:00|3753.5|3744.5|3754.1|3745.1|3754.1|3745.1|3753.4|3744.4|0
1703805000000|2023-12-28 23:10:00|3754|3745|3753.8|3744.8|3754.2|3745.2|3753.5|3744.5|0
1703805300000|2023-12-28 23:15:00|3753.9|3744.9|3753.8|3744.8|3754|3745|3753.4|3744.4|0
1703805600000|2023-12-28 23:20:00|3753.7|3744.7|3758|3749|3758|3749|3753.7|3744.7|0
1703805900000|2023-12-28 23:25:00|3758.1|3749.1|3758.3|3749.3|3758.3|3749.3|3758|3749|0
1703806200000|2023-12-28 23:30:00|3758.2|3749.2|3757.8|3748.8|3758.2|3749.2|3757.8|3748.8|0
1703806500000|2023-12-28 23:35:00|3757.7|3748.7|3758.3|3749.3|3758.3|3749.3|3757.5|3748.5|0
1703806800000|2023-12-28 23:40:00|3758.5|3749.5|3758.3|3749.3|3758.5|3749.5|3758.3|3749.3|0
1703807100000|2023-12-28 23:45:00|3758.2|3749.2|3758.2|3749.2|3758.3|3749.3|3757.8|3748.8|0
1703807400000|2023-12-28 23:50:00|3758.1|3749.1|3758.5|3749.5|3758.5|3749.5|3758|3749|0
1703807700000|2023-12-28 23:55:00|3758.6|3749.6|3758.6|3749.6|3758.9|3749.9|3758.4|3749.4|0
1703808000000|2023-12-29 00:00:00|3758.5|3749.5|3758.3|3749.3|3758.6|3749.6|3758|3749|0
1703808300000|2023-12-29 00:05:00|3758.5|3749.5|3758|3749|3758.5|3749.5|3757.9|3748.9|0
1703808600000|2023-12-29 00:10:00|3757.9|3748.9|3758.2|3749.2|3758.2|3749.2|3757.8|3748.8|0
1703808900000|2023-12-29 00:15:00|3758|3749|3757.8|3748.8|3758.3|3749.3|3757.5|3748.5|0
1703809200000|2023-12-29 00:20:00|3757.9|3748.9|3757.9|3748.9|3758.2|3749.2|3757.7|3748.7|0
1703809500000|2023-12-29 00:25:00|3757.8|3748.8|3758.1|3749.1|3758.1|3749.1|3757.7|3748.7|0
1703809800000|2023-12-29 00:30:00|3758.2|3749.2|3757.8|3748.8|3758.2|3749.2|3757.8|3748.8|0
1703810100000|2023-12-29 00:35:00|3757.7|3748.7|3757.7|3748.7|3758|3749|3757.6|3748.6|0
1703810400000|2023-12-29 00:40:00|3757.8|3748.8|3758|3749|3758.3|3749.3|3757.5|3748.5|0
1703810700000|2023-12-29 00:45:00|3758.2|3749.2|3763.3|3754.3|3763.5|3754.5|3758.1|3749.1|0
1703811000000|2023-12-29 00:50:00|3763.4|3754.4|3763.3|3754.3|3763.4|3754.4|3763.3|3754.3|0
1703811300000|2023-12-29 00:55:00|3763.4|3754.4|3763.5|3754.5|3763.5|3754.5|3763.2|3754.2|0
1703811600000|2023-12-29 01:00:00|3763.3|3754.3|3763.2|3754.2|3763.5|3754.5|3763.2|3754.2|0
1703811900000|2023-12-29 01:05:00|3763.1|3754.1|3767.2|3758.2|3767.2|3758.2|3761.9|3752.9|0
1703812200000|2023-12-29 01:10:00|3767|3758|3767.5|3758.5|3767.5|3758.5|3767|3758|0
1703812500000|2023-12-29 01:15:00|3767.8|3758.8|3780.5|3776.5|3782.5|3778.5|3767.8|3758.8|609
1703812800000|2023-12-29 01:20:00|3780|3776|3776.5|3772.5|3782|3778|3772.5|3768.5|476
1703813100000|2023-12-29 01:25:00|3775.5|3771.5|3776.5|3772.5|3783.5|3779.5|3775.5|3771.5|541
1703813400000|2023-12-29 01:30:00|3775.5|3771.5|3779.5|3775.5|3789|3785|3771.5|3767.5|2934
1703813700000|2023-12-29 01:35:00|3780.5|3776.5|3789.6|3785.6|3795.6|3791.6|3773.5|3769.5|2554
1703814000000|2023-12-29 01:40:00|3790.1|3786.1|3775.6|3771.6|3790.1|3786.1|3773.6|3769.6|1414
1703814300000|2023-12-29 01:45:00|3775.1|3771.1|3762.6|3758.6|3775.6|3771.6|3761.6|3757.6|1333
1703814600000|2023-12-29 01:50:00|3762.1|3758.1|3755.6|3751.6|3762.6|3758.6|3746.6|3742.6|1806
1703814900000|2023-12-29 01:55:00|3756.6|3752.6|3764.6|3760.6|3765.1|3761.1|3750.6|3746.6|1569
1703815200000|2023-12-29 02:00:00|3764.1|3760.1|3776.6|3772.6|3776.6|3772.6|3762.6|3758.6|1111
1703815500000|2023-12-29 02:05:00|3777.6|3773.6|3765.1|3761.1|3777.6|3773.6|3761.6|3757.6|1547
1703815800000|2023-12-29 02:10:00|3764.6|3760.6|3769.6|3765.6|3769.6|3765.6|3761.6|3757.6|660
1703816100000|2023-12-29 02:15:00|3770.6|3766.6|3762.1|3758.1|3771.6|3767.6|3761.6|3757.6|569
1703816400000|2023-12-29 02:20:00|3761.6|3757.6|3762.6|3758.6|3763.6|3759.6|3757.6|3753.6|389
1703816700000|2023-12-29 02:25:00|3761.6|3757.6|3761.6|3757.6|3766.6|3762.6|3757.6|3753.6|391
1703817000000|2023-12-29 02:30:00|3761.1|3757.1|3757.6|3753.6|3761.1|3757.1|3753.6|3749.6|898
1703817300000|2023-12-29 02:35:00|3757.1|3753.1|3756.1|3752.1|3759.1|3755.1|3752.1|3748.1|559
1703817600000|2023-12-29 02:40:00|3756.6|3752.6|3754.6|3750.6|3757.6|3753.6|3749.6|3745.6|643
1703817900000|2023-12-29 02:45:00|3753.6|3749.6|3750.1|3746.1|3753.6|3749.6|3746.6|3742.6|648
1703818200000|2023-12-29 02:50:00|3749.6|3745.6|3749.6|3745.6|3751.6|3747.6|3745.6|3741.6|356
1703818500000|2023-12-29 02:55:00|3750.1|3746.1|3751.6|3747.6|3753.6|3749.6|3746.1|3742.1|573
1703818800000|2023-12-29 03:00:00|3751.1|3747.1|3747.1|3743.1|3753.6|3749.6|3746.6|3742.6|456
1703819100000|2023-12-29 03:05:00|3746.6|3742.6|3747.6|3743.6|3751.6|3747.6|3742.6|3738.6|684
1703819400000|2023-12-29 03:10:00|3747.1|3743.1|3734.6|3730.6|3748.6|3744.6|3734.6|3730.6|1063
1703819700000|2023-12-29 03:15:00|3735.6|3731.6|3738.1|3734.1|3738.1|3734.1|3731.6|3727.6|694
1703820000000|2023-12-29 03:20:00|3737.6|3733.6|3736.6|3732.6|3739.6|3735.6|3733.6|3729.6|468
1703820300000|2023-12-29 03:25:00|3736.1|3732.1|3734.6|3730.6|3738.6|3734.6|3732.6|3728.6|458
1703820600000|2023-12-29 03:30:00|3735.6|3731.6|3737.1|3733.1|3739.6|3735.6|3733.6|3729.6|452
1703820900000|2023-12-29 03:35:00|3736.6|3732.6|3741.1|3737.1|3742.6|3738.6|3736.6|3732.6|430
1703821200000|2023-12-29 03:40:00|3741.6|3737.6|3736.6|3732.6|3741.6|3737.6|3735.6|3731.6|355
1703821500000|2023-12-29 03:45:00|3735.6|3731.6|3739.6|3735.6|3741.6|3737.6|3735.6|3731.6|177
1703821800000|2023-12-29 03:50:00|3740.1|3736.1|3738.6|3734.6|3742.6|3738.6|3737.6|3733.6|252
1703822100000|2023-12-29 03:55:00|3738.1|3734.1|3737.6|3733.6|3740.6|3736.6|3734.6|3730.6|372
1703822400000|2023-12-29 04:00:00|3738.1|3729.1|3738.2|3729.2|3738.2|3729.2|3738|3729|0
1703822700000|2023-12-29 04:05:00|3738.4|3729.4|3738.4|3729.4|3738.4|3729.4|3738.3|3729.3|0
1703823000000|2023-12-29 04:10:00|3738.3|3729.3|3738.3|3729.3|3738.4|3729.4|3738.2|3729.2|0
1703823300000|2023-12-29 04:15:00|3738.4|3729.4|3738|3729|3738.4|3729.4|3737.9|3728.9|0
1703823600000|2023-12-29 04:20:00|3737.9|3728.9|3737.4|3728.4|3738|3729|3737.2|3728.2|0
1703823900000|2023-12-29 04:25:00|3737.5|3728.5|3737.4|3728.4|3737.6|3728.6|3737.4|3728.4|0
1703824200000|2023-12-29 04:30:00|3737.5|3728.5|3737.6|3728.6|3737.6|3728.6|3737.4|3728.4|0
1703824500000|2023-12-29 04:35:00|3737.5|3728.5|3737.4|3728.4|3737.7|3728.7|3737.4|3728.4|0
1703824800000|2023-12-29 04:40:00|3737.3|3728.3|3737.1|3728.1|3737.3|3728.3|3737.1|3728.1|0
1703825100000|2023-12-29 04:45:00|3737.2|3728.2|3737.6|3728.6|3737.6|3728.6|3737.1|3728.1|0
1703825400000|2023-12-29 04:50:00|3737.5|3728.5|3737.4|3728.4|3737.7|3728.7|3737.2|3728.2|0
1703825700000|2023-12-29 04:55:00|3737.5|3728.5|3737.6|3728.6|3737.6|3728.6|3737.4|3728.4|0
1703826000000|2023-12-29 05:00:00|3737.4|3728.4|3738.6|3734.6|3739.6|3735.6|3731.6|3727.6|722
1703826300000|2023-12-29 05:05:00|3737.6|3733.6|3740.6|3736.6|3742.6|3738.6|3736.6|3732.6|695
1703826600000|2023-12-29 05:10:00|3740.1|3736.1|3738.6|3734.6|3743.6|3739.6|3737.6|3733.6|467
1703826900000|2023-12-29 05:15:00|3739.1|3735.1|3745.6|3741.6|3746.6|3742.6|3737.6|3733.6|490
1703827200000|2023-12-29 05:20:00|3745.1|3741.1|3743.6|3739.6|3747.6|3743.6|3740.6|3736.6|305
1703827500000|2023-12-29 05:25:00|3744.1|3740.1|3745.6|3741.6|3747.6|3743.6|3742.6|3738.6|340
1703827800000|2023-12-29 05:30:00|3746.6|3742.6|3745.6|3741.6|3747.6|3743.6|3743.6|3739.6|292
1703828100000|2023-12-29 05:35:00|3746.1|3742.1|3754.6|3750.6|3755.6|3751.6|3746.1|3742.1|815
1703828400000|2023-12-29 05:40:00|3755.1|3751.1|3756.6|3752.6|3758.6|3754.6|3751.6|3747.6|670
1703828700000|2023-12-29 05:45:00|3757.6|3753.6|3755.1|3751.1|3759.6|3755.6|3754.6|3750.6|338
1703829000000|2023-12-29 05:50:00|3754.6|3750.6|3757.6|3753.6|3757.6|3753.6|3751.6|3747.6|532
1703829300000|2023-12-29 05:55:00|3757.1|3753.1|3760.6|3756.6|3760.6|3756.6|3756.6|3752.6|466
1703829600000|2023-12-29 06:00:00|3760.1|3756.1|3764.6|3760.6|3764.6|3760.6|3757.6|3753.6|583
1703829900000|2023-12-29 06:05:00|3764.1|3760.1|3762.6|3758.6|3766.6|3762.6|3760.6|3756.6|710
1703830200000|2023-12-29 06:10:00|3761.6|3757.6|3761.6|3757.6|3764.6|3760.6|3760.6|3756.6|293
1703830500000|2023-12-29 06:15:00|3761.1|3757.1|3759.1|3755.1|3761.1|3757.1|3754.6|3750.6|406
1703830800000|2023-12-29 06:20:00|3758.6|3754.6|3756.6|3752.6|3760.6|3756.6|3755.6|3751.6|294
1703831100000|2023-12-29 06:25:00|3755.6|3751.6|3757.6|3753.6|3757.6|3753.6|3753.6|3749.6|345
1703831400000|2023-12-29 06:30:00|3757.1|3753.1|3750.6|3746.6|3757.6|3753.6|3750.6|3746.6|292
1703831700000|2023-12-29 06:35:00|3750.1|3746.1|3750.6|3746.6|3752.6|3748.6|3749.6|3745.6|363
1703832000000|2023-12-29 06:40:00|3749.6|3745.6|3755.6|3751.6|3756.1|3752.1|3749.6|3745.6|250
1703832300000|2023-12-29 06:45:00|3754.6|3750.6|3752.6|3748.6|3757.6|3753.6|3752.6|3748.6|283
1703832600000|2023-12-29 06:50:00|3752.1|3748.1|3755.6|3751.6|3755.6|3751.6|3751.6|3747.6|461
1703832900000|2023-12-29 06:55:00|3754.6|3750.6|3755.1|3751.1|3758.6|3754.6|3754.6|3750.6|487
1703833200000|2023-12-29 07:00:00|3755.6|3751.6|3755.6|3751.6|3755.6|3751.6|3750.6|3746.6|476
1703833500000|2023-12-29 07:05:00|3756.1|3752.1|3756.6|3752.6|3758.6|3754.6|3754.6|3750.6|232
1703833800000|2023-12-29 07:10:00|3757.1|3753.1|3755.6|3751.6|3759.6|3755.6|3753.6|3749.6|273
1703834100000|2023-12-29 07:15:00|3756.6|3752.6|3754.1|3750.1|3756.6|3752.6|3753.1|3749.1|262
1703834400000|2023-12-29 07:20:00|3753.6|3749.6|3757.6|3753.6|3758.6|3754.6|3753.6|3749.6|326
1703834700000|2023-12-29 07:25:00|3758.1|3754.1|3761.6|3757.6|3763.6|3759.6|3758.1|3754.1|429
1703835000000|2023-12-29 07:30:00|3762.1|3758.1|3759.6|3755.6|3763.6|3759.6|3758.6|3754.6|530
1703835300000|2023-12-29 07:35:00|3760.6|3756.6|3764.1|3760.1|3764.6|3760.6|3760.6|3756.6|710
1703835600000|2023-12-29 07:40:00|3763.6|3759.6|3764.6|3760.6|3764.6|3760.6|3762.6|3758.6|765
1703835900000|2023-12-29 07:45:00|3765.6|3761.6|3768.6|3764.6|3769.6|3765.6|3761.6|3757.6|1738
1703836200000|2023-12-29 07:50:00|3769.1|3765.1|3770.6|3766.6|3775.6|3771.6|3768.6|3764.6|1672
1703836500000|2023-12-29 07:55:00|3770.1|3766.1|3763.6|3759.6|3770.1|3766.1|3763.6|3759.6|871
1703836800000|2023-12-29 08:00:00|3764.1|3760.1|3765.6|3761.6|3767.6|3763.6|3761.6|3757.6|1034
1703837100000|2023-12-29 08:05:00|3766.1|3762.1|3770.6|3766.6|3771.6|3767.6|3765.6|3761.6|1065
1703837400000|2023-12-29 08:10:00|3770.1|3766.1|3765.6|3761.6|3770.6|3766.6|3765.6|3761.6|784
1703837700000|2023-12-29 08:15:00|3766.1|3762.1|3766.6|3762.6|3767.1|3763.1|3765.6|3761.6|1255
1703838000000|2023-12-29 08:20:00|3766.1|3762.1|3768.6|3764.6|3769.6|3765.6|3764.6|3760.6|120
1703838300000|2023-12-29 08:25:00|3769.1|3765.1|3776.1|3772.1|3777.1|3773.1|3768.6|3764.6|292
1703838600000|2023-12-29 08:30:00|3777.1|3768.1|3776.6|3767.6|3777.1|3768.1|3776.2|3767.2|1
1703838900000|2023-12-29 08:35:00|3776.7|3767.7|3780|3771|3780.5|3771.5|3776.7|3767.7|0
1703839200000|2023-12-29 08:40:00|3779.9|3770.9|3779.5|3770.5|3780|3771|3779.3|3770.3|0
1703839500000|2023-12-29 08:45:00|3779.4|3770.4|3776.8|3767.8|3779.8|3770.8|3776.8|3767.8|0
1703839800000|2023-12-29 08:50:00|3776.9|3767.9|3777.3|3768.3|3777.4|3768.4|3776.7|3767.7|0
1703840100000|2023-12-29 08:55:00|3777.2|3768.2|3777.3|3768.3|3777.3|3768.3|3776.4|3767.4|0
1703840400000|2023-12-29 09:00:00|3777.4|3768.4|3777.6|3768.6|3777.7|3768.7|3777.1|3768.1|0
1703840700000|2023-12-29 09:05:00|3777.7|3768.7|3777.8|3768.8|3778.1|3769.1|3777.6|3768.6|0
1703841000000|2023-12-29 09:10:00|3777.7|3768.7|3777.4|3768.4|3778.1|3769.1|3777.1|3768.1|0
1703841300000|2023-12-29 09:15:00|3777.3|3768.3|3766.1|3760.1|3779.1|3773.1|3764.6|3758.6|134
1703841600000|2023-12-29 09:20:00|3765.6|3759.6|3767.6|3761.6|3769.6|3763.6|3765.6|3759.6|40
1703841900000|2023-12-29 09:25:00|3768.6|3762.6|3765.6|3759.6|3768.6|3762.6|3764.6|3758.6|60
1703842200000|2023-12-29 09:30:00|3765.1|3759.1|3766.6|3760.6|3768.6|3762.6|3764.6|3758.6|6
1703842500000|2023-12-29 09:35:00|3766.1|3760.1|3765.6|3759.6|3767.6|3761.6|3765.6|3759.6|16
1703842800000|2023-12-29 09:40:00|3766.1|3760.1|3763.6|3757.6|3766.6|3760.6|3763.1|3757.1|25
1703843100000|2023-12-29 09:45:00|3763.1|3757.1|3763.6|3757.6|3765.1|3759.1|3762.1|3756.1|8
1703843400000|2023-12-29 09:50:00|3764.6|3758.6|3762.6|3756.6|3764.6|3758.6|3762.6|3756.6|17
1703843700000|2023-12-29 09:55:00|3762.1|3756.1|3760.1|3754.1|3762.6|3756.6|3759.6|3753.6|15
1703844000000|2023-12-29 10:00:00|3760.6|3754.6|3762.1|3756.1|3763.6|3757.6|3759.6|3753.6|18
1703844300000|2023-12-29 10:05:00|3761.6|3755.6|3760.6|3754.6|3763.6|3757.6|3760.6|3754.6|11
1703844600000|2023-12-29 10:10:00|3761.1|3755.1|3762.6|3756.6|3763.6|3757.6|3760.6|3754.6|11
1703844900000|2023-12-29 10:15:00|3763.1|3756.1|3761.1|3754.1|3763.1|3756.1|3761.1|3753.1|17
1703845200000|2023-12-29 10:20:00|3762.1|3755.1|3762.1|3755.1|3762.1|3755.1|3761.1|3754.1|3
1703845500000|2023-12-29 10:25:00|3763.1|3756.1|3764.1|3757.1|3764.1|3757.1|3763.1|3755.1|20
1703845800000|2023-12-29 10:30:00|3763.1|3756.1|3766.1|3759.1|3766.1|3759.1|3763.1|3756.1|47
1703846100000|2023-12-29 10:35:00|3767.1|3760.1|3768.1|3760.1|3768.1|3761.1|3766.1|3759.1|15
1703846400000|2023-12-29 10:40:00|3767.1|3761.1|3765.1|3758.1|3768.1|3761.1|3765.1|3757.1|0
1703846700000|2023-12-29 10:45:00|3764.1|3757.1|3765.1|3757.1|3765.1|3757.1|3764.1|3756.1|1
1703847000000|2023-12-29 10:50:00|3766.1|3758.1|3766.1|3758.1|3766.1|3759.1|3765.1|3757.1|1
1703847300000|2023-12-29 10:55:00|3767.1|3759.1|3766.1|3759.1|3767.1|3760.1|3766.1|3758.1|1
1703847600000|2023-12-29 11:00:00|3765.1|3758.1|3766.1|3758.1|3766.1|3759.1|3765.1|3757.1|10
1703847900000|2023-12-29 11:05:00|3765.1|3759.1|3765.1|3757.1|3766.1|3759.1|3764.1|3757.1|3
1703848200000|2023-12-29 11:10:00|3764.1|3758.1|3768.1|3760.1|3769.1|3762.1|3764.1|3757.1|25
1703848500000|2023-12-29 11:15:00|3767.1|3761.1|3768.1|3761.1|3768.1|3761.1|3766.1|3759.1|16
1703848800000|2023-12-29 11:20:00|3769.1|3762.1|3769.1|3761.1|3769.1|3762.1|3768.1|3761.1|2
1703849100000|2023-12-29 11:25:00|3768.1|3762.1|3769.1|3761.1|3770.1|3762.1|3768.1|3761.1|4
1703849400000|2023-12-29 11:30:00|3768.1|3762.1|3765.1|3758.1|3769.1|3762.1|3764.1|3757.1|38
1703849700000|2023-12-29 11:35:00|3766.1|3759.1|3766.1|3758.1|3767.1|3760.1|3765.1|3758.1|5
1703850000000|2023-12-29 11:40:00|3767.1|3759.1|3767.1|3760.1|3768.1|3761.1|3766.1|3758.1|9
1703850300000|2023-12-29 11:45:00|3768.1|3761.1|3767.1|3760.1|3769.1|3762.1|3766.1|3759.1|3
1703850600000|2023-12-29 11:50:00|3768.1|3761.1|3770.1|3763.1|3770.1|3763.1|3768.1|3760.1|9
1703850900000|2023-12-29 11:55:00|3769.1|3762.1|3768.1|3760.1|3770.1|3763.1|3767.1|3760.1|5
1703851200000|2023-12-29 12:00:00|3767.1|3761.1|3767.1|3760.1|3768.1|3761.1|3767.1|3760.1|2
1703851500000|2023-12-29 12:05:00|3766.1|3759.1|3768.1|3761.1|3769.1|3761.1|3765.1|3758.1|28
1703851800000|2023-12-29 12:10:00|3767.1|3760.1|3768.1|3761.1|3769.1|3762.1|3767.1|3760.1|29
1703852100000|2023-12-29 12:15:00|3767.1|3760.1|3768.1|3761.1|3769.1|3762.1|3767.1|3760.1|15
1703852400000|2023-12-29 12:20:00|3769.1|3762.1|3769.1|3762.1|3771.1|3763.1|3768.1|3761.1|48
1703852700000|2023-12-29 12:25:00|3770.1|3763.1|3771.1|3764.1|3772.1|3765.1|3768.1|3760.1|113
1703853000000|2023-12-29 12:30:00|3770.1|3763.1|3772.1|3765.1|3773.1|3766.1|3769.1|3762.1|221
1703853300000|2023-12-29 12:35:00|3771.1|3764.1|3766.1|3759.1|3771.1|3764.1|3765.1|3758.1|244
1703853600000|2023-12-29 12:40:00|3767.1|3758.1|3767.1|3760.1|3769.1|3761.1|3766.1|3758.1|21
1703853900000|2023-12-29 12:45:00|3766.1|3759.1|3766.1|3758.1|3767.1|3759.1|3766.1|3758.1|0
1703854200000|2023-12-29 12:50:00|3765.1|3757.1|3763.1|3756.1|3765.1|3757.1|3762.1|3755.1|58
1703854500000|2023-12-29 12:55:00|3764.1|3757.1|3763.1|3756.1|3764.1|3757.1|3762.1|3754.1|6
1703854800000|2023-12-29 13:00:00|3764.1|3757.1|3765.1|3758.1|3765.1|3758.1|3763.1|3756.1|8
1703855100000|2023-12-29 13:05:00|3766.1|3757.1|3766.1|3758.1|3767.1|3760.1|3765.1|3757.1|13
1703855400000|2023-12-29 13:10:00|3765.1|3757.1|3764.1|3757.1|3766.1|3758.1|3763.1|3756.1|3
1703855700000|2023-12-29 13:15:00|3765.1|3756.1|3764.1|3756.1|3765.1|3758.1|3763.1|3756.1|8
1703856000000|2023-12-29 13:20:00|3765.1|3757.1|3766.1|3759.1|3767.1|3760.1|3765.1|3756.1|3
1703856300000|2023-12-29 13:25:00|3767.1|3758.1|3770.1|3762.1|3770.1|3763.1|3766.1|3758.1|39
1703856600000|2023-12-29 13:30:00|3769.1|3761.1|3769.1|3762.1|3769.1|3762.1|3766.1|3759.1|17
1703856900000|2023-12-29 13:35:00|3770.1|3761.1|3769.1|3762.1|3770.1|3763.1|3769.1|3761.1|6
1703857200000|2023-12-29 13:40:00|3770.1|3763.1|3768.1|3760.1|3770.1|3763.1|3768.1|3760.1|15
1703857500000|2023-12-29 13:45:00|3767.1|3761.1|3768.1|3760.1|3768.1|3761.1|3766.1|3759.1|6
1703857800000|2023-12-29 13:50:00|3767.1|3759.1|3766.1|3758.1|3768.1|3759.1|3765.1|3758.1|2
1703858100000|2023-12-29 13:55:00|3765.1|3759.1|3762.6|3756.6|3766.1|3759.1|3762.1|3755.1|8
1703858400000|2023-12-29 14:00:00|3762.1|3756.1|3761.6|3755.6|3764.1|3758.1|3760.6|3754.6|44
1703858700000|2023-12-29 14:05:00|3761.1|3755.1|3758.1|3752.1|3761.1|3755.1|3757.6|3751.6|13
1703859000000|2023-12-29 14:10:00|3758.6|3752.6|3760.1|3754.1|3760.6|3754.6|3758.6|3752.6|6
1703859300000|2023-12-29 14:15:00|3759.6|3753.6|3761.6|3755.6|3761.6|3755.6|3758.6|3752.6|32
1703859600000|2023-12-29 14:20:00|3761.1|3755.1|3762.1|3756.1|3762.6|3756.6|3760.6|3754.6|21
1703859900000|2023-12-29 14:25:00|3762.6|3756.6|3760.6|3754.6|3762.6|3756.6|3760.6|3754.6|30
1703860200000|2023-12-29 14:30:00|3761.1|3755.1|3775.6|3769.6|3776.6|3770.6|3758.6|3752.6|260
1703860500000|2023-12-29 14:35:00|3774.6|3768.6|3782.1|3776.1|3786.6|3780.6|3773.6|3767.6|405
1703860800000|2023-12-29 14:40:00|3782.6|3776.6|3786.1|3780.1|3788.6|3782.6|3776.6|3770.6|123
1703861100000|2023-12-29 14:45:00|3785.6|3779.6|3787.1|3781.1|3791.6|3785.6|3784.6|3778.6|45
1703861400000|2023-12-29 14:50:00|3787.6|3781.6|3786.1|3780.1|3788.6|3782.6|3778.6|3772.6|99
1703861700000|2023-12-29 14:55:00|3786.6|3780.6|3791.6|3785.6|3795.6|3789.6|3786.6|3780.6|185
1703862000000|2023-12-29 15:00:00|3792.1|3786.1|3784.6|3778.6|3792.6|3786.6|3782.6|3776.6|217
1703862300000|2023-12-29 15:05:00|3784.1|3778.1|3784.6|3778.6|3785.6|3779.6|3780.6|3774.6|98
1703862600000|2023-12-29 15:10:00|3785.1|3779.1|3784.6|3778.6|3786.1|3780.1|3781.6|3775.6|58
1703862900000|2023-12-29 15:15:00|3784.1|3778.1|3790.6|3784.6|3790.6|3784.6|3783.6|3777.6|103
1703863200000|2023-12-29 15:20:00|3791.6|3785.6|3793.6|3787.6|3794.6|3788.6|3789.6|3783.6|105
1703863500000|2023-12-29 15:25:00|3794.1|3788.1|3802.6|3796.6|3803.6|3797.6|3793.6|3787.6|404
1703863800000|2023-12-29 15:30:00|3803.1|3797.1|3797.6|3791.6|3803.1|3797.1|3797.6|3791.6|128
1703864100000|2023-12-29 15:35:00|3798.1|3792.1|3796.6|3790.6|3798.6|3792.6|3794.6|3788.6|57
1703864400000|2023-12-29 15:40:00|3796.1|3790.1|3787.6|3781.6|3796.6|3790.6|3786.6|3780.6|59
1703864700000|2023-12-29 15:45:00|3788.6|3782.6|3782.6|3776.6|3789.1|3783.1|3782.6|3776.6|201
1703865000000|2023-12-29 15:50:00|3783.1|3777.1|3777.6|3771.6|3785.6|3779.6|3776.6|3770.6|147
1703865300000|2023-12-29 15:55:00|3778.1|3772.1|3781.6|3775.6|3783.6|3777.6|3777.1|3771.1|88
1703865600000|2023-12-29 16:00:00|3781.1|3775.1|3783.6|3777.6|3784.6|3778.6|3779.1|3773.1|41
1703865900000|2023-12-29 16:05:00|3782.6|3776.6|3782.6|3776.6|3783.6|3777.6|3780.1|3774.1|59
1703866200000|2023-12-29 16:10:00|3782.1|3776.1|3778.6|3772.6|3785.6|3779.6|3778.6|3772.6|47
1703866500000|2023-12-29 16:15:00|3779.1|3773.1|3774.6|3768.6|3779.6|3773.6|3773.6|3767.6|188
1703866800000|2023-12-29 16:20:00|3774.1|3768.1|3771.6|3765.6|3774.6|3768.6|3770.6|3764.6|201
1703867100000|2023-12-29 16:25:00|3771.1|3765.1|3773.6|3767.6|3773.6|3767.6|3768.6|3762.6|188
1703867400000|2023-12-29 16:30:00|3774.1|3768.1|3780.6|3774.6|3781.6|3775.6|3773.6|3767.6|207
1703867700000|2023-12-29 16:35:00|3781.1|3775.1|3777.6|3771.6|3782.1|3776.1|3776.6|3770.6|164
1703868000000|2023-12-29 16:40:00|3777.1|3771.1|3780.6|3774.6|3780.6|3774.6|3776.6|3770.6|48
1703868300000|2023-12-29 16:45:00|3781.1|3775.1|3783.6|3777.6|3783.6|3777.6|3780.6|3774.6|105
1703868600000|2023-12-29 16:50:00|3782.6|3776.6|3782.6|3776.6|3783.6|3777.6|3780.6|3774.6|29
1703868900000|2023-12-29 16:55:00|3783.1|3777.1|3781.6|3775.6|3783.6|3777.6|3779.6|3773.6|65
1703869200000|2023-12-29 17:00:00|3782.1|3776.1|3784.6|3778.6|3786.1|3780.1|3782.1|3776.1|79
1703869500000|2023-12-29 17:05:00|3784.1|3778.1|3779.6|3773.6|3784.1|3778.1|3779.6|3773.6|38
1703869800000|2023-12-29 17:10:00|3780.1|3774.1|3780.6|3774.6|3783.1|3777.1|3780.1|3774.1|58
1703870100000|2023-12-29 17:15:00|3781.6|3775.6|3782.6|3776.6|3783.6|3777.6|3781.1|3775.1|21
1703870400000|2023-12-29 17:20:00|3782.1|3776.1|3781.6|3775.6|3783.6|3777.6|3780.6|3774.6|25
1703870700000|2023-12-29 17:25:00|3781.1|3775.1|3781.6|3775.6|3781.6|3775.6|3779.6|3773.6|12
1703871000000|2023-12-29 17:30:00|3782.1|3776.1|3782.6|3776.6|3783.6|3777.6|3782.1|3776.1|16
1703871300000|2023-12-29 17:35:00|3783.1|3777.1|3784.6|3778.6|3784.6|3778.6|3782.6|3776.6|15
1703871600000|2023-12-29 17:40:00|3785.6|3779.6|3787.6|3781.6|3787.6|3781.6|3783.6|3777.6|31
1703871900000|2023-12-29 17:45:00|3788.6|3782.6|3786.1|3780.1|3788.6|3782.6|3785.6|3779.6|48
1703872200000|2023-12-29 17:50:00|3785.6|3779.6|3787.6|3781.6|3787.6|3781.6|3785.6|3779.6|16
1703872500000|2023-12-29 17:55:00|3788.1|3782.1|3788.6|3782.6|3789.1|3783.1|3787.6|3781.6|23
1703872800000|2023-12-29 18:00:00|3787.6|3781.6|3788.6|3782.6|3789.6|3783.6|3785.1|3779.1|105
1703873100000|2023-12-29 18:05:00|3788.1|3782.1|3786.6|3780.6|3789.6|3783.6|3786.1|3780.1|27
1703873400000|2023-12-29 18:10:00|3787.1|3781.1|3787.6|3781.6|3788.1|3782.1|3786.6|3780.6|21
1703873700000|2023-12-29 18:15:00|3788.1|3782.1|3787.6|3781.6|3788.1|3782.1|3786.1|3780.1|30
1703874000000|2023-12-29 18:20:00|3787.1|3781.1|3788.6|3782.6|3788.6|3782.6|3786.6|3780.6|18
1703874300000|2023-12-29 18:25:00|3789.6|3783.6|3789.6|3783.6|3791.6|3785.6|3788.6|3782.6|48
1703874600000|2023-12-29 18:30:00|3790.6|3784.6|3791.6|3785.6|3792.1|3786.1|3789.6|3783.6|48
1703874900000|2023-12-29 18:35:00|3792.1|3786.1|3791.6|3785.6|3792.6|3786.6|3791.6|3785.6|13
1703875200000|2023-12-29 18:40:00|3791.1|3785.1|3791.6|3785.6|3793.6|3787.6|3790.6|3784.6|37
1703875500000|2023-12-29 18:45:00|3791.1|3785.1|3795.6|3789.6|3795.6|3789.6|3790.6|3784.6|70
1703875800000|2023-12-29 18:50:00|3796.6|3790.6|3793.6|3787.6|3796.6|3790.6|3793.6|3787.6|50
1703876100000|2023-12-29 18:55:00|3794.1|3788.1|3796.6|3787.6|3796.6|3790.6|3793.1|3787.1|92
1703876400000|2023-12-29 19:00:00|3796.7|3787.7|3797.3|3788.3|3797.6|3788.6|3796.4|3787.4|0
1703876700000|2023-12-29 19:05:00|3797.4|3788.4|3799.3|3790.3|3799.5|3790.5|3797.3|3788.3|0
1703877000000|2023-12-29 19:10:00|3799.4|3790.4|3798.1|3789.1|3799.5|3790.5|3796.7|3787.7|0
1703877300000|2023-12-29 19:15:00|3798.2|3789.2|3797.8|3788.8|3798.3|3789.3|3797.6|3788.6|0
1703877600000|2023-12-29 19:20:00|3797.7|3788.7|3796.7|3787.7|3798|3789|3796.6|3787.6|0
1703877900000|2023-12-29 19:25:00|3796.8|3787.8|3791.7|3782.7|3796.9|3787.9|3791.7|3782.7|0
1703878200000|2023-12-29 19:30:00|3791.8|3782.8|3794.1|3785.1|3794.1|3785.1|3791.8|3782.8|0
1703878500000|2023-12-29 19:35:00|3794|3785|3794.8|3785.8|3794.9|3785.9|3794|3785|0
1703878800000|2023-12-29 19:40:00|3794.7|3785.7|3794.4|3785.4|3794.9|3785.9|3794.2|3785.2|0
1703879100000|2023-12-29 19:45:00|3794.5|3785.5|3793.9|3784.9|3794.5|3785.5|3793.7|3784.7|0
1703879400000|2023-12-29 19:50:00|3794|3785|3794.7|3785.7|3794.8|3785.8|3793.9|3784.9|0
1703879700000|2023-12-29 19:55:00|3794.8|3785.8|3794.1|3785.1|3795|3786|3794|3785|0
1703880000000|2023-12-29 20:00:00|3794.8|3785.8|3794.2|3785.2|3794.8|3785.8|3794.2|3785.2|0
1703880300000|2023-12-29 20:05:00|3794.1|3785.1|3795.6|3786.6|3795.7|3786.7|3794|3785|0
1703880600000|2023-12-29 20:10:00|3795.7|3786.7|3796.3|3787.3|3796.4|3787.4|3795.4|3786.4|0
1703880900000|2023-12-29 20:15:00|3796.4|3787.4|3794.6|3785.6|3796.4|3787.4|3794|3785|0
1703881200000|2023-12-29 20:20:00|3794.7|3785.7|3794.6|3785.6|3794.7|3785.7|3793.4|3784.4|0
1703881500000|2023-12-29 20:25:00|3794.7|3785.7|3791.9|3782.9|3795.7|3786.7|3791.9|3782.9|0
1703881800000|2023-12-29 20:30:00|3791.8|3782.8|3790.1|3781.1|3791.9|3782.9|3790.1|3781.1|0
1703882100000|2023-12-29 20:35:00|3790.2|3781.2|3787.6|3778.6|3790.3|3781.3|3787.6|3778.6|0
1703882400000|2023-12-29 20:40:00|3787.7|3778.7|3786.5|3777.5|3787.9|3778.9|3786.5|3777.5|0
1703882700000|2023-12-29 20:45:00|3786.4|3777.4|3787.6|3778.6|3787.9|3778.9|3785.9|3776.9|0
1703883000000|2023-12-29 20:50:00|3787.5|3778.5|3785|3776|3787.7|3778.7|3784.9|3775.9|0
1703883300000|2023-12-29 20:55:00|3784.9|3775.9|3788.9|3779.9|3790.4|3781.4|3784.5|3775.5|0
1703883600000|2023-12-29 21:00:00|3789.2|3780.2|3786.5|3777.5|3789.7|3780.7|3786|3777|0
1703883900000|2023-12-29 21:05:00|3786.4|3777.4|3786.2|3777.2|3786.8|3777.8|3785.9|3776.9|0
1703884200000|2023-12-29 21:10:00|3786.1|3777.1|3781.3|3772.3|3786.2|3777.2|3781|3772|0
1703884500000|2023-12-29 21:15:00|3781.4|3772.4|3780.3|3771.3|3781.4|3772.4|3780.3|3771.3|0
1703884800000|2023-12-29 21:20:00|3780.4|3771.4|3781|3772|3781|3772|3780.2|3771.2|0
1703885100000|2023-12-29 21:25:00|3780.8|3771.8|3780.8|3771.8|3781|3772|3780.3|3771.3|0
1703885400000|2023-12-29 21:30:00|3780.9|3771.9|3781|3772|3781.3|3772.3|3780.8|3771.8|0
1703885700000|2023-12-29 21:35:00|3780.9|3771.9|3780.8|3771.8|3781|3772|3780.8|3771.8|0
1703886000000|2023-12-29 21:40:00|3780.7|3771.7|3781|3772|3781|3772|3780.5|3771.5|0
1703886300000|2023-12-29 21:45:00|3780.9|3771.9|3780.8|3771.8|3781|3772|3780.5|3771.5|0
1703886600000|2023-12-29 21:50:00|3780.7|3771.7|3781|3772|3781|3772|3780.6|3771.6|0
1703886900000|2023-12-29 21:55:00|3780.8|3771.8|3779.9|3770.9|3781|3772|3779.5|3770.5|0
1704150000000|2024-01-01 23:00:00|3784.6|3775.6|3786.8|3777.8|3786.9|3777.9|3784.1|3775.1|0
1704150300000|2024-01-01 23:05:00|3786.9|3777.9|3788.4|3779.4|3788.5|3779.5|3786.8|3777.8|0
1704150600000|2024-01-01 23:10:00|3788.3|3779.3|3790|3781|3790.4|3781.4|3788.2|3779.2|0
1704150900000|2024-01-01 23:15:00|3790.1|3781.1|3790|3781|3790.4|3781.4|3790|3781|0
1704151200000|2024-01-01 23:20:00|3789.9|3780.9|3790.2|3781.2|3790.4|3781.4|3789.7|3780.7|0
1704151500000|2024-01-01 23:25:00|3790.4|3781.4|3790.5|3781.5|3790.9|3781.9|3790.2|3781.2|0
1704151800000|2024-01-01 23:30:00|3790.4|3781.4|3790.1|3781.1|3790.7|3781.7|3790.1|3781.1|0
1704152100000|2024-01-01 23:35:00|3790|3781|3790.4|3781.4|3790.5|3781.5|3789.9|3780.9|0
1704152400000|2024-01-01 23:40:00|3790.5|3781.5|3789.8|3780.8|3790.5|3781.5|3789.8|3780.8|0
1704152700000|2024-01-01 23:45:00|3789.9|3780.9|3789.8|3780.8|3790|3781|3789.7|3780.7|0
1704153000000|2024-01-01 23:50:00|3789.9|3780.9|3790.2|3781.2|3790.2|3781.2|3789.9|3780.9|0
1704153300000|2024-01-01 23:55:00|3790.5|3781.5|3790.5|3781.5|3790.5|3781.5|3790.4|3781.4|0
1704153600000|2024-01-02 00:00:00|3790.3|3781.3|3790.7|3781.7|3790.7|3781.7|3790.3|3781.3|0
1704153900000|2024-01-02 00:05:00|3790.9|3781.9|3791.9|3782.9|3791.9|3782.9|3790.6|3781.6|0
1704154200000|2024-01-02 00:10:00|3791.8|3782.8|3791.8|3782.8|3791.8|3782.8|3791.6|3782.6|0
1704154500000|2024-01-02 00:15:00|3791.7|3782.7|3791.5|3782.5|3791.8|3782.8|3791.5|3782.5|0
1704154800000|2024-01-02 00:20:00|3791.4|3782.4|3791.5|3782.5|3791.5|3782.5|3790.8|3781.8|0
1704155100000|2024-01-02 00:25:00|3791.3|3782.3|3790.8|3781.8|3791.3|3782.3|3790.6|3781.6|0
1704155400000|2024-01-02 00:30:00|3790.7|3781.7|3790.3|3781.3|3790.7|3781.7|3789.9|3780.9|0
1704155700000|2024-01-02 00:35:00|3790.4|3781.4|3792.5|3783.5|3792.6|3783.6|3790.4|3781.4|0
1704156000000|2024-01-02 00:40:00|3792.4|3783.4|3792.5|3783.5|3792.5|3783.5|3792.2|3783.2|0
1704156300000|2024-01-02 00:45:00|3792.4|3783.4|3792.3|3783.3|3792.5|3783.5|3792.2|3783.2|0
1704156600000|2024-01-02 00:50:00|3792.4|3783.4|3792.2|3783.2|3792.5|3783.5|3792.2|3783.2|0
1704156900000|2024-01-02 00:55:00|3792.3|3783.3|3792.3|3783.3|3792.3|3783.3|3792.2|3783.2|0
1704157200000|2024-01-02 01:00:00|3792.2|3783.2|3794.1|3785.1|3794.3|3785.3|3792.2|3783.2|0
1704157500000|2024-01-02 01:05:00|3794.3|3785.3|3793.5|3784.5|3794.3|3785.3|3793.5|3784.5|0
1704157800000|2024-01-02 01:10:00|3793.4|3784.4|3793.2|3784.2|3793.6|3784.6|3793.1|3784.1|0
1704158100000|2024-01-02 01:15:00|3793|3784|3805.6|3801.6|3816.6|3812.6|3788.6|3784|894
1704158400000|2024-01-02 01:20:00|3806.6|3802.6|3811.1|3807.1|3819.6|3815.6|3806.6|3802.6|1052
1704158700000|2024-01-02 01:25:00|3810.6|3806.6|3806.1|3802.1|3811.1|3807.1|3801.6|3797.6|869
1704159000000|2024-01-02 01:30:00|3803.6|3799.6|3777.6|3773.6|3808.6|3804.6|3776.6|3772.6|5880
1704159300000|2024-01-02 01:35:00|3776.6|3772.6|3763.6|3759.6|3776.6|3772.6|3754.6|3750.6|6093
1704159600000|2024-01-02 01:40:00|3763.1|3759.1|3752.6|3748.6|3768.6|3764.6|3749.6|3745.6|1943
1704159900000|2024-01-02 01:45:00|3756.6|3752.6|3741.6|3737.6|3766.6|3762.6|3737.1|3733.1|3552
1704160200000|2024-01-02 01:50:00|3742.6|3738.6|3735.6|3731.6|3743.6|3739.6|3734.6|3730.6|1870
1704160500000|2024-01-02 01:55:00|3736.6|3732.6|3726.6|3722.6|3736.6|3732.6|3725.6|3721.6|1603
1704160800000|2024-01-02 02:00:00|3725.6|3721.6|3737.6|3733.6|3737.6|3733.6|3723.6|3719.6|1635
1704161100000|2024-01-02 02:05:00|3738.1|3734.1|3737.6|3733.6|3741.6|3737.6|3732.6|3728.6|1219
1704161400000|2024-01-02 02:10:00|3736.6|3732.6|3738.6|3734.6|3740.6|3736.6|3734.6|3730.6|750
1704161700000|2024-01-02 02:15:00|3739.6|3735.6|3735.6|3731.6|3743.1|3739.1|3735.6|3731.6|1064
1704162000000|2024-01-02 02:20:00|3735.1|3731.1|3727.6|3723.6|3735.6|3731.6|3723.6|3719.6|1291
1704162300000|2024-01-02 02:25:00|3727.1|3723.1|3727.1|3723.1|3731.6|3727.6|3721.6|3717.6|906
1704162600000|2024-01-02 02:30:00|3726.6|3722.6|3730.6|3726.6|3730.6|3726.6|3721.6|3717.6|637
1704162900000|2024-01-02 02:35:00|3730.1|3726.1|3728.4|3724.4|3731.7|3727.7|3726.4|3722.4|664
1704163200000|2024-01-02 02:40:00|3727.9|3723.9|3731.4|3727.4|3731.4|3727.4|3725.4|3721.4|418
1704163500000|2024-01-02 02:45:00|3730.9|3726.9|3728.4|3724.4|3734.4|3730.4|3727.4|3723.4|519
1704163800000|2024-01-02 02:50:00|3727.9|3723.9|3725.4|3721.4|3729.4|3725.4|3725.4|3721.4|364
1704164100000|2024-01-02 02:55:00|3726.4|3722.4|3716.9|3712.9|3727.4|3723.4|3713.4|3709.4|2190
1704164400000|2024-01-02 03:00:00|3716.4|3712.4|3713.4|3709.4|3719.4|3715.4|3712.4|3708.4|1176
1704164700000|2024-01-02 03:05:00|3714.4|3710.4|3721.4|3717.4|3721.4|3717.4|3712.4|3708.4|900
1704165000000|2024-01-02 03:10:00|3720.4|3716.4|3716.4|3712.4|3723.4|3719.4|3714.4|3710.4|520
1704165300000|2024-01-02 03:15:00|3715.9|3711.9|3720.4|3716.4|3720.9|3716.9|3715.4|3711.4|401
1704165600000|2024-01-02 03:20:00|3721.4|3717.4|3715.4|3711.4|3722.4|3718.4|3713.4|3709.4|330
1704165900000|2024-01-02 03:25:00|3714.9|3710.9|3714.4|3710.4|3716.4|3712.4|3712.9|3708.9|454
1704166200000|2024-01-02 03:30:00|3714.9|3710.9|3724.4|3720.4|3726.4|3722.4|3714.4|3710.4|386
1704166500000|2024-01-02 03:35:00|3724.9|3720.9|3723.4|3719.4|3727.4|3723.4|3720.4|3716.4|379
1704166800000|2024-01-02 03:40:00|3723.9|3719.9|3723.4|3719.4|3724.4|3720.4|3723.4|3719.4|242
1704167100000|2024-01-02 03:45:00|3722.9|3718.9|3723.4|3719.4|3727.4|3723.4|3722.4|3718.4|328
1704167400000|2024-01-02 03:50:00|3723.9|3719.9|3722.4|3718.4|3725.4|3721.4|3720.4|3716.4|299
1704167700000|2024-01-02 03:55:00|3723.4|3719.4|3723.4|3719.4|3724.4|3720.4|3721.4|3717.4|214
1704168000000|2024-01-02 04:00:00|3724.9|3715.9|3724.8|3715.8|3724.9|3715.9|3724.5|3715.5|5
1704168300000|2024-01-02 04:05:00|3724.9|3715.9|3724.9|3715.9|3724.9|3715.9|3724.8|3715.8|0
1704168600000|2024-01-02 04:10:00|3724.8|3715.8|3725.3|3716.3|3725.3|3716.3|3724.8|3715.8|0
1704168900000|2024-01-02 04:15:00|3725.4|3716.4|3725.3|3716.3|3725.4|3716.4|3725.3|3716.3|0
1704169200000|2024-01-02 04:20:00|3725.1|3716.1|3725|3716|3725.1|3716.1|3724.9|3715.9|0
1704169500000|2024-01-02 04:25:00|3725.1|3716.1|3725|3716|3725.1|3716.1|3724.9|3715.9|0
1704169800000|2024-01-02 04:30:00|3725.1|3716.1|3724|3715|3725.4|3716.4|3723.8|3714.8|0
1704170100000|2024-01-02 04:35:00|3724.1|3715.1|3724.8|3715.8|3725|3716|3724|3715|0
1704170400000|2024-01-02 04:40:00|3725.2|3716.2|3725|3716|3725.5|3716.5|3725|3716|0
1704170700000|2024-01-02 04:45:00|3724.8|3715.8|3725.3|3716.3|3725.3|3716.3|3724.8|3715.8|0
1704171000000|2024-01-02 04:50:00|3725.1|3716.1|3725.1|3716.1|3725.3|3716.3|3725.1|3716.1|0
1704171300000|2024-01-02 04:55:00|3725.2|3716.2|3724.9|3715.9|3725.3|3716.3|3724.9|3715.9|0
1704171600000|2024-01-02 05:00:00|3723.9|3719.9|3725.4|3721.4|3733.4|3729.4|3721.4|3717.4|1260
1704171900000|2024-01-02 05:05:00|3726.4|3722.4|3724.4|3720.4|3728.4|3724.4|3724.4|3720.4|494
1704172200000|2024-01-02 05:10:00|3723.9|3719.9|3721.4|3717.4|3724.4|3720.4|3719.9|3715.9|367
1704172500000|2024-01-02 05:15:00|3720.4|3716.4|3719.4|3715.4|3724.4|3720.4|3717.4|3713.4|342
1704172800000|2024-01-02 05:20:00|3718.4|3714.4|3719.4|3715.4|3722.4|3718.4|3717.4|3713.4|279
1704173100000|2024-01-02 05:25:00|3718.9|3714.9|3727.9|3723.9|3728.4|3724.4|3718.4|3714.4|358
1704173400000|2024-01-02 05:30:00|3728.4|3724.4|3723.4|3719.4|3730.4|3726.4|3722.4|3718.4|510
1704173700000|2024-01-02 05:35:00|3722.9|3718.9|3719.4|3715.4|3723.4|3719.4|3716.4|3712.4|248
1704174000000|2024-01-02 05:40:00|3718.9|3714.9|3717.4|3713.4|3719.9|3715.9|3715.4|3711.4|502
1704174300000|2024-01-02 05:45:00|3716.9|3712.9|3711.4|3707.4|3721.4|3717.4|3711.4|3707.4|434
1704174600000|2024-01-02 05:50:00|3711.9|3707.9|3708.4|3704.4|3714.4|3710.4|3707.4|3703.4|1003
1704174900000|2024-01-02 05:55:00|3708.9|3704.9|3706.4|3702.4|3710.4|3706.4|3705.4|3701.4|1138
1704175200000|2024-01-02 06:00:00|3706.9|3702.9|3702.4|3698.4|3712.4|3708.4|3702.4|3698.4|1193
1704175500000|2024-01-02 06:05:00|3702.9|3698.9|3705.4|3701.4|3706.4|3702.4|3700.4|3696.4|848
1704175800000|2024-01-02 06:10:00|3706.4|3702.4|3703.4|3699.4|3710.4|3706.4|3703.4|3699.4|586
1704176100000|2024-01-02 06:15:00|3702.4|3698.4|3699.4|3695.4|3703.4|3699.4|3698.4|3694.4|770
1704176400000|2024-01-02 06:20:00|3700.4|3696.4|3704.4|3700.4|3704.4|3700.4|3699.4|3695.4|444
1704176700000|2024-01-02 06:25:00|3703.9|3699.9|3708.4|3704.4|3708.4|3704.4|3701.4|3697.4|765
1704177000000|2024-01-02 06:30:00|3707.9|3703.9|3704.4|3700.4|3711.4|3707.4|3703.4|3699.4|726
1704177300000|2024-01-02 06:35:00|3705.4|3701.4|3702.4|3698.4|3709.4|3705.4|3701.9|3697.9|479
1704177600000|2024-01-02 06:40:00|3703.4|3699.4|3705.4|3701.4|3706.4|3702.4|3700.4|3696.4|503
1704177900000|2024-01-02 06:45:00|3705.9|3701.9|3705.4|3701.4|3707.4|3703.4|3703.4|3699.4|555
1704178200000|2024-01-02 06:50:00|3704.9|3700.9|3707.4|3703.4|3707.4|3703.4|3704.4|3700.4|602
1704178500000|2024-01-02 06:55:00|3706.4|3702.4|3705.4|3701.4|3708.4|3704.4|3702.9|3698.9|634
1704178800000|2024-01-02 07:00:00|3704.4|3700.4|3709.4|3705.4|3709.4|3705.4|3704.4|3700.4|675
1704179100000|2024-01-02 07:05:00|3708.4|3704.4|3706.4|3702.4|3708.4|3704.4|3704.4|3700.4|401
1704179400000|2024-01-02 07:10:00|3707.4|3703.4|3710.4|3706.4|3712.4|3708.4|3707.4|3703.4|520
1704179700000|2024-01-02 07:15:00|3709.9|3705.9|3713.4|3709.4|3713.4|3709.4|3709.4|3705.4|332
1704180000000|2024-01-02 07:20:00|3714.4|3710.4|3713.4|3709.4|3714.4|3710.4|3710.4|3706.4|431
1704180300000|2024-01-02 07:25:00|3712.4|3708.4|3719.4|3715.4|3719.4|3715.4|3712.4|3708.4|725
1704180600000|2024-01-02 07:30:00|3718.4|3714.4|3714.4|3710.4|3718.4|3714.4|3711.4|3707.4|565
1704180900000|2024-01-02 07:35:00|3714.9|3710.9|3713.4|3709.4|3715.4|3711.4|3710.4|3706.4|1000
1704181200000|2024-01-02 07:40:00|3712.4|3708.4|3712.4|3708.4|3716.4|3712.4|3712.4|3708.4|758
1704181500000|2024-01-02 07:45:00|3713.4|3709.4|3716.4|3712.4|3717.4|3713.4|3713.4|3709.4|866
1704181800000|2024-01-02 07:50:00|3717.4|3713.4|3717.4|3713.4|3722.4|3718.4|3716.9|3712.9|555
1704182100000|2024-01-02 07:55:00|3716.4|3712.4|3719.4|3715.4|3721.4|3717.4|3715.4|3711.4|1029
1704182400000|2024-01-02 08:00:00|3720.4|3716.4|3721.4|3717.4|3723.4|3719.4|3719.9|3715.9|1091
1704182700000|2024-01-02 08:05:00|3720.9|3716.9|3719.4|3715.4|3721.4|3717.4|3717.4|3713.4|1038
1704183000000|2024-01-02 08:10:00|3718.4|3714.4|3719.4|3715.4|3720.4|3716.4|3717.9|3713.9|735
1704183300000|2024-01-02 08:15:00|3718.9|3714.9|3721.4|3717.4|3721.4|3717.4|3718.4|3714.4|671
1704183600000|2024-01-02 08:20:00|3720.9|3716.9|3722.4|3718.4|3723.4|3719.4|3720.9|3716.9|593
1704183900000|2024-01-02 08:25:00|3723.4|3719.4|3719.9|3715.9|3723.4|3719.4|3719.4|3715.4|732
1704184200000|2024-01-02 08:30:00|3722.6|3713.6|3723.8|3714.8|3723.9|3714.9|3722.5|3713.5|0
1704184500000|2024-01-02 08:35:00|3723.7|3714.7|3723.6|3714.6|3723.9|3714.9|3723.3|3714.3|0
1704184800000|2024-01-02 08:40:00|3723.7|3714.7|3723.9|3714.9|3724.1|3715.1|3723.5|3714.5|0
1704185100000|2024-01-02 08:45:00|3723.8|3714.8|3722.9|3713.9|3723.8|3714.8|3722.2|3713.2|0
1704185400000|2024-01-02 08:50:00|3722.8|3713.8|3723.6|3714.6|3723.6|3714.6|3722.6|3713.6|0
1704185700000|2024-01-02 08:55:00|3723.5|3714.5|3723.8|3714.8|3723.9|3714.9|3723.3|3714.3|0
1704186000000|2024-01-02 09:00:00|3723.7|3714.7|3722.9|3713.9|3723.7|3714.7|3722.9|3713.9|0
1704186300000|2024-01-02 09:05:00|3723|3714|3722.2|3713.2|3723.1|3714.1|3722.2|3713.2|0
1704186600000|2024-01-02 09:10:00|3722.1|3713.1|3720.9|3711.9|3722.1|3713.1|3720.7|3711.7|0
1704186900000|2024-01-02 09:15:00|3720.8|3711.8|3717.4|3711.4|3722.9|3716.9|3713.9|3707.9|172
1704187200000|2024-01-02 09:20:00|3717.9|3711.9|3715.4|3709.4|3718.4|3712.4|3715.4|3709.4|26
1704187500000|2024-01-02 09:25:00|3714.9|3708.9|3716.9|3710.9|3717.9|3711.9|3714.4|3708.4|11
1704187800000|2024-01-02 09:30:00|3717.4|3711.4|3719.4|3713.4|3720.4|3714.4|3716.4|3710.4|36
1704188100000|2024-01-02 09:35:00|3718.9|3712.9|3717.9|3711.9|3720.4|3714.4|3717.4|3711.4|51
1704188400000|2024-01-02 09:40:00|3717.4|3711.4|3717.9|3711.9|3718.4|3712.4|3714.4|3708.4|40
1704188700000|2024-01-02 09:45:00|3718.4|3712.4|3719.4|3713.4|3719.9|3713.9|3717.4|3711.4|15
1704189000000|2024-01-02 09:50:00|3718.9|3712.9|3716.4|3710.4|3718.9|3712.9|3715.9|3709.9|18
1704189300000|2024-01-02 09:55:00|3715.9|3709.9|3717.9|3711.9|3719.4|3713.4|3715.9|3709.9|11
1704189600000|2024-01-02 10:00:00|3717.4|3711.4|3717.9|3711.9|3719.4|3713.4|3716.9|3710.9|6
1704189900000|2024-01-02 10:05:00|3718.4|3712.4|3717.4|3711.4|3719.4|3713.4|3716.9|3710.9|19
1704190200000|2024-01-02 10:10:00|3716.4|3710.4|3712.9|3706.9|3716.9|3710.9|3712.4|3706.4|32
1704190500000|2024-01-02 10:15:00|3713.9|3705.9|3713.9|3705.9|3717.9|3709.9|3712.9|3705.9|39
1704190800000|2024-01-02 10:20:00|3712.9|3706.9|3711.9|3704.9|3714.9|3706.9|3711.9|3704.9|31
1704191100000|2024-01-02 10:25:00|3712.9|3703.9|3709.9|3702.9|3712.9|3705.9|3709.9|3702.9|25
1704191400000|2024-01-02 10:30:00|3710.9|3703.9|3711.9|3703.9|3711.9|3704.9|3709.9|3703.9|8
1704191700000|2024-01-02 10:35:00|3712.9|3704.9|3712.9|3705.9|3712.9|3705.9|3709.9|3702.9|30
1704192000000|2024-01-02 10:40:00|3713.9|3704.9|3714.9|3707.9|3715.9|3708.9|3712.9|3704.9|2
1704192300000|2024-01-02 10:45:00|3713.9|3706.9|3713.9|3706.9|3714.9|3707.9|3712.9|3705.9|6
1704192600000|2024-01-02 10:50:00|3714.9|3705.9|3713.9|3705.9|3714.9|3706.9|3711.9|3703.9|6
1704192900000|2024-01-02 10:55:00|3712.9|3706.9|3711.9|3704.9|3713.9|3706.9|3711.9|3704.9|2
1704193200000|2024-01-02 11:00:00|3710.9|3703.9|3710.9|3703.9|3712.9|3704.9|3709.9|3702.9|9
1704193500000|2024-01-02 11:05:00|3711.9|3702.9|3708.9|3701.9|3712.9|3705.9|3707.9|3700.9|22
1704193800000|2024-01-02 11:10:00|3707.9|3700.9|3705.9|3698.9|3708.9|3701.9|3705.9|3698.9|22
1704194100000|2024-01-02 11:15:00|3704.9|3697.9|3702.9|3695.9|3705.9|3698.9|3700.9|3692.9|55
1704194400000|2024-01-02 11:20:00|3701.9|3694.9|3702.9|3694.9|3704.9|3696.9|3700.9|3693.9|45
1704194700000|2024-01-02 11:25:00|3701.9|3695.9|3700.9|3692.9|3702.9|3695.9|3698.9|3691.9|72
1704195000000|2024-01-02 11:30:00|3699.9|3693.9|3693.9|3685.9|3700.9|3693.9|3692.9|3685.9|54
1704195300000|2024-01-02 11:35:00|3694.9|3686.9|3693.9|3685.9|3695.9|3688.9|3691.9|3684.9|30
1704195600000|2024-01-02 11:40:00|3692.9|3686.9|3691.9|3684.9|3694.9|3687.9|3691.9|3684.9|18
1704195900000|2024-01-02 11:45:00|3690.9|3683.9|3694.9|3686.9|3694.9|3687.9|3690.9|3682.9|12
1704196200000|2024-01-02 11:50:00|3693.9|3687.9|3693.9|3686.9|3694.9|3687.9|3692.9|3685.9|12
1704196500000|2024-01-02 11:55:00|3694.9|3685.9|3694.9|3686.9|3695.9|3688.9|3692.9|3685.9|19
1704196800000|2024-01-02 12:00:00|3693.9|3687.9|3691.9|3683.9|3694.9|3687.9|3691.9|3683.9|7
1704197100000|2024-01-02 12:05:00|3692.9|3684.9|3693.9|3686.9|3693.9|3686.9|3690.9|3683.9|11
1704197400000|2024-01-02 12:10:00|3694.9|3685.9|3694.9|3687.9|3694.9|3687.9|3693.9|3685.9|4
1704197700000|2024-01-02 12:15:00|3693.9|3686.9|3691.9|3683.9|3693.9|3687.9|3691.9|3683.9|22
1704198000000|2024-01-02 12:20:00|3690.9|3684.9|3692.9|3685.9|3692.9|3685.9|3690.9|3682.9|2
1704198300000|2024-01-02 12:25:00|3693.9|3684.9|3694.9|3686.9|3694.9|3687.9|3693.9|3684.9|4
1704198600000|2024-01-02 12:30:00|3693.9|3687.9|3694.9|3686.9|3694.9|3687.9|3691.9|3684.9|3
1704198900000|2024-01-02 12:35:00|3693.9|3685.9|3688.9|3681.9|3693.9|3685.9|3688.9|3681.9|15
1704199200000|2024-01-02 12:40:00|3689.9|3682.9|3689.9|3681.9|3691.9|3684.9|3688.9|3681.9|5
1704199500000|2024-01-02 12:45:00|3688.9|3682.9|3689.9|3681.9|3690.9|3683.9|3688.9|3681.9|3
1704199800000|2024-01-02 12:50:00|3688.9|3680.9|3687.9|3679.9|3689.9|3681.9|3686.9|3679.9|25
1704200100000|2024-01-02 12:55:00|3686.9|3680.9|3685.9|3677.9|3687.9|3680.9|3683.9|3676.9|48
1704200400000|2024-01-02 13:00:00|3684.9|3676.9|3684.9|3677.9|3685.9|3678.9|3682.9|3675.9|15
1704200700000|2024-01-02 13:05:00|3685.9|3678.9|3682.9|3675.9|3686.9|3678.9|3682.9|3674.9|51
1704201000000|2024-01-02 13:10:00|3681.9|3674.9|3677.9|3670.9|3682.9|3674.9|3676.9|3669.9|112
1704201300000|2024-01-02 13:15:00|3676.9|3669.9|3678.9|3671.9|3680.9|3673.9|3676.9|3669.9|118
1704201600000|2024-01-02 13:20:00|3677.9|3670.9|3676.9|3669.9|3677.9|3670.9|3672.9|3665.9|94
1704201900000|2024-01-02 13:25:00|3675.9|3668.9|3678.9|3671.9|3678.9|3671.9|3675.9|3668.9|24
1704202200000|2024-01-02 13:30:00|3679.9|3672.9|3686.9|3679.9|3686.9|3679.9|3679.9|3672.9|174
1704202500000|2024-01-02 13:35:00|3685.9|3678.9|3684.9|3677.9|3686.9|3679.9|3682.9|3675.9|27
1704202800000|2024-01-02 13:40:00|3685.9|3678.9|3685.9|3678.9|3686.9|3679.9|3683.9|3676.9|45
1704203100000|2024-01-02 13:45:00|3686.9|3679.9|3684.9|3677.9|3686.9|3679.9|3684.9|3676.9|29
1704203400000|2024-01-02 13:50:00|3683.9|3676.9|3685.9|3678.9|3685.9|3678.9|3681.9|3674.9|35
1704203700000|2024-01-02 13:55:00|3686.9|3679.9|3685.9|3679.9|3688.9|3681.9|3685.9|3678.9|43
1704204000000|2024-01-02 14:00:00|3686.4|3680.4|3692.4|3686.4|3694.4|3688.4|3685.9|3679.9|181
1704204300000|2024-01-02 14:05:00|3693.4|3687.4|3688.4|3682.4|3693.4|3687.4|3688.4|3682.4|51
1704204600000|2024-01-02 14:10:00|3688.9|3682.9|3687.9|3681.9|3689.4|3683.4|3683.4|3677.4|24
1704204900000|2024-01-02 14:15:00|3688.4|3682.4|3689.9|3683.9|3690.4|3684.4|3686.4|3680.4|15
1704205200000|2024-01-02 14:20:00|3690.4|3684.4|3691.4|3685.4|3691.4|3685.4|3687.4|3681.4|27
1704205500000|2024-01-02 14:25:00|3690.9|3684.9|3685.4|3679.4|3691.4|3685.4|3684.4|3678.4|32
1704205800000|2024-01-02 14:30:00|3684.9|3678.9|3666.9|3660.9|3689.4|3683.4|3662.9|3656.9|665
1704206100000|2024-01-02 14:35:00|3666.4|3660.4|3668.4|3662.4|3676.9|3670.9|3666.4|3660.4|348
1704206400000|2024-01-02 14:40:00|3668.9|3662.9|3664.9|3658.9|3670.9|3664.9|3659.4|3653.4|421
1704206700000|2024-01-02 14:45:00|3665.4|3659.4|3666.4|3660.4|3675.9|3669.9|3662.4|3656.4|261
1704207000000|2024-01-02 14:50:00|3665.9|3659.9|3673.4|3667.4|3681.9|3675.9|3664.9|3658.9|417
1704207300000|2024-01-02 14:55:00|3672.9|3666.9|3681.9|3675.9|3681.9|3675.9|3669.4|3663.4|247
1704207600000|2024-01-02 15:00:00|3681.4|3675.4|3680.9|3674.9|3684.4|3678.4|3676.9|3670.9|184
1704207900000|2024-01-02 15:05:00|3680.4|3674.4|3675.9|3669.9|3681.4|3675.4|3672.4|3666.4|157
1704208200000|2024-01-02 15:10:00|3675.4|3669.4|3670.9|3664.9|3677.9|3671.9|3668.4|3662.4|145
1704208500000|2024-01-02 15:15:00|3671.4|3665.4|3664.4|3658.4|3672.4|3666.4|3664.4|3658.4|182
1704208800000|2024-01-02 15:20:00|3664.9|3658.9|3664.4|3658.4|3664.9|3658.9|3661.4|3655.4|95
1704209100000|2024-01-02 15:25:00|3664.9|3658.9|3657.4|3651.4|3666.4|3660.4|3653.9|3647.9|185
1704209400000|2024-01-02 15:30:00|3656.9|3650.9|3656.9|3650.9|3657.4|3651.4|3647.4|3641.4|411
1704209700000|2024-01-02 15:35:00|3656.4|3650.4|3650.4|3644.4|3656.4|3650.4|3647.4|3641.4|286
1704210000000|2024-01-02 15:40:00|3649.4|3643.4|3658.4|3652.4|3659.4|3653.4|3649.4|3643.4|120
1704210300000|2024-01-02 15:45:00|3657.9|3651.9|3652.4|3646.4|3657.9|3651.9|3651.9|3645.9|53
1704210600000|2024-01-02 15:50:00|3651.9|3645.9|3658.9|3652.9|3659.4|3653.4|3651.9|3645.9|63
1704210900000|2024-01-02 15:55:00|3658.4|3652.4|3661.4|3655.4|3662.4|3656.4|3658.4|3652.4|27
1704211200000|2024-01-02 16:00:00|3660.9|3654.9|3665.4|3659.4|3665.4|3659.4|3658.4|3652.4|33
1704211500000|2024-01-02 16:05:00|3664.9|3658.9|3670.4|3664.4|3670.4|3664.4|3662.4|3656.4|32
1704211800000|2024-01-02 16:10:00|3671.4|3665.4|3665.4|3659.4|3673.4|3667.4|3663.4|3657.4|155
1704212100000|2024-01-02 16:15:00|3664.9|3658.9|3666.4|3660.4|3668.4|3662.4|3664.4|3658.4|34
1704212400000|2024-01-02 16:20:00|3665.9|3659.9|3666.4|3660.4|3667.4|3661.4|3663.4|3657.4|19
1704212700000|2024-01-02 16:25:00|3665.9|3659.9|3668.4|3662.4|3668.4|3662.4|3663.9|3657.9|42
1704213000000|2024-01-02 16:30:00|3667.9|3661.9|3664.4|3658.4|3668.4|3662.4|3662.9|3656.9|25
1704213300000|2024-01-02 16:35:00|3663.9|3657.9|3663.4|3657.4|3666.4|3660.4|3661.9|3655.9|73
1704213600000|2024-01-02 16:40:00|3663.9|3657.9|3665.4|3659.4|3665.9|3659.9|3663.4|3657.4|7
1704213900000|2024-01-02 16:45:00|3665.9|3659.9|3669.4|3663.4|3671.4|3665.4|3665.4|3659.4|35
1704214200000|2024-01-02 16:50:00|3670.4|3664.4|3670.4|3664.4|3673.4|3667.4|3669.4|3663.4|25
1704214500000|2024-01-02 16:55:00|3670.9|3664.9|3671.4|3665.4|3672.4|3666.4|3669.9|3663.9|13
1704214800000|2024-01-02 17:00:00|3671.9|3665.9|3669.4|3663.4|3672.4|3666.4|3668.4|3662.4|14
1704215100000|2024-01-02 17:05:00|3668.9|3662.9|3667.4|3661.4|3669.4|3663.4|3666.9|3660.9|21
1704215400000|2024-01-02 17:10:00|3666.9|3660.9|3669.9|3663.9|3671.4|3665.4|3666.4|3660.4|15
1704215700000|2024-01-02 17:15:00|3669.4|3663.4|3667.4|3661.4|3669.4|3663.4|3665.9|3659.9|11
1704216000000|2024-01-02 17:20:00|3666.9|3660.9|3667.4|3661.4|3668.4|3662.4|3665.4|3659.4|5
1704216300000|2024-01-02 17:25:00|3666.9|3660.9|3668.4|3662.4|3668.9|3662.9|3665.9|3659.9|5
1704216600000|2024-01-02 17:30:00|3668.9|3662.9|3668.9|3662.9|3669.4|3663.4|3667.4|3661.4|22
1704216900000|2024-01-02 17:35:00|3669.4|3663.4|3667.9|3661.9|3669.9|3663.9|3667.4|3661.4|17
1704217200000|2024-01-02 17:40:00|3668.4|3662.4|3668.4|3662.4|3668.4|3662.4|3666.4|3660.4|11
1704217500000|2024-01-02 17:45:00|3667.4|3661.4|3666.4|3660.4|3667.9|3661.9|3664.4|3658.4|23
1704217800000|2024-01-02 17:50:00|3665.9|3659.9|3664.4|3658.4|3666.4|3660.4|3663.4|3657.4|10
1704218100000|2024-01-02 17:55:00|3664.9|3658.9|3665.4|3659.4|3666.4|3660.4|3662.4|3656.4|15
1704218400000|2024-01-02 18:00:00|3664.4|3658.4|3663.4|3657.4|3665.4|3659.4|3663.4|3657.4|3
1704218700000|2024-01-02 18:05:00|3663.9|3657.9|3660.4|3654.4|3663.9|3657.9|3659.4|3653.4|9
1704219000000|2024-01-02 18:10:00|3660.9|3654.9|3662.4|3656.4|3663.4|3657.4|3660.4|3654.4|35
1704219300000|2024-01-02 18:15:00|3661.4|3655.4|3664.4|3658.4|3664.4|3658.4|3660.4|3654.4|3
1704219600000|2024-01-02 18:20:00|3663.9|3657.9|3664.9|3658.9|3666.4|3660.4|3663.4|3657.4|19
1704219900000|2024-01-02 18:25:00|3664.4|3658.4|3662.9|3656.9|3665.4|3659.4|3662.9|3656.9|1
1704220200000|2024-01-02 18:30:00|3662.4|3656.4|3664.9|3658.9|3665.4|3659.4|3662.4|3656.4|3
1704220500000|2024-01-02 18:35:00|3664.4|3658.4|3665.4|3659.4|3666.4|3660.4|3663.4|3657.4|2
1704220800000|2024-01-02 18:40:00|3664.9|3658.9|3664.4|3658.4|3665.4|3659.4|3662.9|3656.9|3
1704221100000|2024-01-02 18:45:00|3663.9|3657.9|3663.4|3657.4|3665.4|3659.4|3662.4|3656.4|6
1704221400000|2024-01-02 18:50:00|3662.9|3656.9|3661.9|3655.9|3664.4|3658.4|3660.9|3654.9|43
1704221700000|2024-01-02 18:55:00|3661.4|3655.4|3662.6|3653.6|3662.6|3656.4|3657.9|3651.9|153
1704222000000|2024-01-02 19:00:00|3662.5|3653.5|3658.1|3649.1|3662.6|3653.6|3658.1|3649.1|0
1704222300000|2024-01-02 19:05:00|3658.2|3649.2|3654.6|3645.6|3658.9|3649.9|3653|3644|0
1704222600000|2024-01-02 19:10:00|3654.7|3645.7|3658.2|3649.2|3659.1|3650.1|3654.7|3645.7|0
1704222900000|2024-01-02 19:15:00|3657.5|3648.5|3655.1|3646.1|3657.5|3648.5|3655.1|3646.1|0
1704223200000|2024-01-02 19:20:00|3655.2|3646.2|3654.1|3645.1|3655.5|3646.5|3654|3645|0
1704223500000|2024-01-02 19:25:00|3654.2|3645.2|3657.1|3648.1|3657.2|3648.2|3654|3645|0
1704223800000|2024-01-02 19:30:00|3657|3648|3657.2|3648.2|3657.4|3648.4|3651.5|3642.5|0
1704224100000|2024-01-02 19:35:00|3657.3|3648.3|3656.7|3647.7|3659.1|3650.1|3656.7|3647.7|0
1704224400000|2024-01-02 19:40:00|3656.6|3647.6|3658|3649|3658.8|3649.8|3655.2|3646.2|0
1704224700000|2024-01-02 19:45:00|3658.1|3649.1|3660.6|3651.6|3660.8|3651.8|3657.2|3648.2|0
1704225000000|2024-01-02 19:50:00|3660.7|3651.7|3660.1|3651.1|3660.8|3651.8|3659.9|3650.9|0
1704225300000|2024-01-02 19:55:00|3660|3651|3659.6|3650.6|3660.6|3651.6|3659.6|3650.6|0
1704225600000|2024-01-02 20:00:00|3659.5|3650.5|3660.1|3651.1|3661|3652|3658.7|3649.7|0
1704225900000|2024-01-02 20:05:00|3660.8|3651.8|3662.6|3653.6|3662.8|3653.8|3660.5|3651.5|0
1704226200000|2024-01-02 20:10:00|3662.7|3653.7|3662.6|3653.6|3664.1|3655.1|3662.5|3653.5|0
1704226500000|2024-01-02 20:15:00|3662.7|3653.7|3662.5|3653.5|3663.3|3654.3|3661.8|3652.8|0
1704226800000|2024-01-02 20:20:00|3662.4|3653.4|3661.7|3652.7|3662.5|3653.5|3661.4|3652.4|0
1704227100000|2024-01-02 20:25:00|3661.8|3652.8|3661.7|3652.7|3661.9|3652.9|3661.4|3652.4|0
1704227400000|2024-01-02 20:30:00|3661.8|3652.8|3661.8|3652.8|3662.2|3653.2|3661.7|3652.7|0
1704227700000|2024-01-02 20:35:00|3661.7|3652.7|3655.8|3646.8|3661.8|3652.8|3655.7|3646.7|0
1704228000000|2024-01-02 20:40:00|3655.7|3646.7|3656.2|3647.2|3656.4|3647.4|3655.7|3646.7|0
1704228300000|2024-01-02 20:45:00|3656.3|3647.3|3656.5|3647.5|3657.6|3648.6|3655.5|3646.5|0
1704228600000|2024-01-02 20:50:00|3656.6|3647.6|3661.6|3652.6|3663.1|3654.1|3656.6|3647.6|0
1704228900000|2024-01-02 20:55:00|3661.7|3652.7|3664.6|3655.6|3666.2|3657.2|3660.3|3651.3|0
1704229200000|2024-01-02 21:00:00|3664.8|3655.8|3664.7|3655.7|3665.5|3656.5|3662.9|3653.9|0
1704229500000|2024-01-02 21:05:00|3665.2|3656.2|3664.9|3655.9|3665.7|3656.7|3664.7|3655.7|0
1704229800000|2024-01-02 21:10:00|3665|3656|3661.7|3652.7|3665.4|3656.4|3660.2|3651.2|0
1704230100000|2024-01-02 21:15:00|3661.8|3652.8|3661.4|3652.4|3661.9|3652.9|3661.2|3652.2|0
1704230400000|2024-01-02 21:20:00|3661.5|3652.5|3661.4|3652.4|3661.5|3652.5|3661.2|3652.2|0
1704230700000|2024-01-02 21:25:00|3661.5|3652.5|3661.2|3652.2|3661.7|3652.7|3661.2|3652.2|0
1704231000000|2024-01-02 21:30:00|3661.1|3652.1|3661.5|3652.5|3661.5|3652.5|3661.1|3652.1|0
1704231300000|2024-01-02 21:35:00|3661.7|3652.7|3661.5|3652.5|3662|3653|3661.4|3652.4|0
1704231600000|2024-01-02 21:40:00|3661.7|3652.7|3662.2|3653.2|3662.2|3653.2|3661.5|3652.5|0
1704231900000|2024-01-02 21:45:00|3662.3|3653.3|3662.5|3653.5|3662.7|3653.7|3662.2|3653.2|0
1704232200000|2024-01-02 21:50:00|3662.4|3653.4|3662.4|3653.4|3662.9|3653.9|3662.2|3653.2|0
1704232500000|2024-01-02 21:55:00|3662.3|3653.3|3664.5|3655.5|3664.6|3655.6|3662.2|3653.2|0
1704232800000|2024-01-02 22:00:00|3664.4|3655.4|3664.2|3655.2|3664.4|3655.4|3664.1|3655.1|0
1704233100000|2024-01-02 22:05:00|3664.1|3655.1|3664.6|3655.6|3664.6|3655.6|3664.1|3655.1|0
1704233700000|2024-01-02 22:15:00|3664.7|3655.7|3664.8|3655.8|3664.9|3655.9|3664.7|3655.7|0
1704234000000|2024-01-02 22:20:00|3664.9|3655.9|3664.9|3655.9|3664.9|3655.9|3664.9|3655.9|0
1704234300000|2024-01-02 22:25:00|3664.8|3655.8|3665|3656|3665|3656|3664.8|3655.8|0
1704234600000|2024-01-02 22:30:00|3664.9|3655.9|3664.9|3655.9|3664.9|3655.9|3664.8|3655.8|0
1704234900000|2024-01-02 22:35:00|3665|3656|3665|3656|3665|3656|3665|3656|0
1704235200000|2024-01-02 22:40:00|3664.9|3655.9|3664.8|3655.8|3664.9|3655.9|3664.8|3655.8|0
1704235500000|2024-01-02 22:45:00|3664.9|3655.9|3664.8|3655.8|3664.9|3655.9|3664.8|3655.8|0
1704235800000|2024-01-02 22:50:00|3664.9|3655.9|3664.7|3655.7|3664.9|3655.9|3664.7|3655.7|0
1704236100000|2024-01-02 22:55:00|3664.8|3655.8|3664.5|3655.5|3664.8|3655.8|3664.3|3655.3|0
1704236400000|2024-01-02 23:00:00|3665.1|3656.1|3665.3|3656.3|3665.5|3656.5|3664.4|3655.4|0
1704236700000|2024-01-02 23:05:00|3665.1|3656.1|3662.8|3653.8|3665.3|3656.3|3662.7|3653.7|0
1704237000000|2024-01-02 23:10:00|3663|3654|3662.2|3653.2|3663|3654|3662|3653|0
1704237300000|2024-01-02 23:15:00|3662.1|3653.1|3661.3|3652.3|3662.3|3653.3|3661.3|3652.3|0
1704237600000|2024-01-02 23:20:00|3661.4|3652.4|3661.3|3652.3|3661.9|3652.9|3661|3652|0
1704237900000|2024-01-02 23:25:00|3661.1|3652.1|3659|3650|3661.4|3652.4|3658.7|3649.7|0
1704238200000|2024-01-02 23:30:00|3659.1|3650.1|3659.3|3650.3|3659.3|3650.3|3659|3650|0
1704238500000|2024-01-02 23:35:00|3659.4|3650.4|3659.5|3650.5|3659.5|3650.5|3659.3|3650.3|0
1704238800000|2024-01-02 23:40:00|3659.4|3650.4|3659.5|3650.5|3659.6|3650.6|3659.3|3650.3|0
1704239100000|2024-01-02 23:45:00|3659.3|3650.3|3660.7|3651.7|3661.2|3652.2|3659.2|3650.2|0
1704239400000|2024-01-02 23:50:00|3660.6|3651.6|3660.7|3651.7|3660.7|3651.7|3660.6|3651.6|0
1704239700000|2024-01-02 23:55:00|3660.9|3651.9|3660.9|3651.9|3660.9|3651.9|3660.7|3651.7|0
1704240000000|2024-01-03 00:00:00|3661|3652|3660.7|3651.7|3661.1|3652.1|3660.4|3651.4|0
1704240300000|2024-01-03 00:05:00|3660.6|3651.6|3660.6|3651.6|3660.7|3651.7|3660.4|3651.4|0
1704240600000|2024-01-03 00:10:00|3660.7|3651.7|3660.9|3651.9|3660.9|3651.9|3660.4|3651.4|0
1704240900000|2024-01-03 00:15:00|3661|3652|3660.5|3651.5|3661.1|3652.1|3660.5|3651.5|0
1704241200000|2024-01-03 00:20:00|3660.7|3651.7|3660.9|3651.9|3661.2|3652.2|3660.5|3651.5|0
1704241500000|2024-01-03 00:25:00|3661|3652|3660.8|3651.8|3661.2|3652.2|3660.8|3651.8|0
1704241800000|2024-01-03 00:30:00|3660.7|3651.7|3661|3652|3661|3652|3660.5|3651.5|0
1704242100000|2024-01-03 00:35:00|3660.9|3651.9|3660.2|3651.2|3661.1|3652.1|3660.2|3651.2|0
1704242400000|2024-01-03 00:40:00|3660.4|3651.4|3659.8|3650.8|3660.4|3651.4|3659.5|3650.5|0
1704242700000|2024-01-03 00:45:00|3659.7|3650.7|3659.6|3650.6|3659.8|3650.8|3659.6|3650.6|0
1704243000000|2024-01-03 00:50:00|3659.8|3650.8|3659.5|3650.5|3659.8|3650.8|3659|3650|0
1704243300000|2024-01-03 00:55:00|3659.6|3650.6|3659.4|3650.4|3659.6|3650.6|3659.3|3650.3|0
1704243600000|2024-01-03 01:00:00|3659.3|3650.3|3659.5|3650.5|3660.1|3651.1|3659.1|3650.1|0
1704243900000|2024-01-03 01:05:00|3659.6|3650.6|3659.6|3650.6|3659.9|3650.9|3659.5|3650.5|0
1704244200000|2024-01-03 01:10:00|3659.5|3650.5|3659.3|3650.3|3659.5|3650.5|3659.1|3650.1|0
1704244500000|2024-01-03 01:15:00|3659.1|3650.1|3661.5|3657.5|3661.5|3657.5|3643|3639|739
1704244800000|2024-01-03 01:20:00|3662.5|3658.5|3657.5|3653.5|3664.5|3660.5|3656.5|3652.5|255
1704245100000|2024-01-03 01:25:00|3658.5|3654.5|3661.5|3657.5|3667|3663|3657.5|3653.5|445
1704245400000|2024-01-03 01:30:00|3660.5|3656.5|3655.5|3651.5|3663.5|3659.5|3643.5|3639.5|4093
1704245700000|2024-01-03 01:35:00|3656.5|3652.5|3646.5|3642.5|3664.5|3660.5|3646.5|3642.5|1899
1704246000000|2024-01-03 01:40:00|3645.5|3641.5|3646.5|3642.5|3651.5|3647.5|3643.5|3639.5|1582
1704246300000|2024-01-03 01:45:00|3646|3642|3650.5|3646.5|3660.5|3656.5|3644|3640|1639
1704246600000|2024-01-03 01:50:00|3650|3646|3647.5|3643.5|3655.5|3651.5|3646.5|3642.5|1185
1704246900000|2024-01-03 01:55:00|3646.5|3642.5|3639.5|3635.5|3646.5|3642.5|3636.5|3632.5|1569
1704247200000|2024-01-03 02:00:00|3640|3636|3654.5|3650.5|3654.5|3650.5|3637.5|3633.5|1095
1704247500000|2024-01-03 02:05:00|3654|3650|3647|3643|3655.5|3651.5|3645.5|3641.5|717
1704247800000|2024-01-03 02:10:00|3647.5|3643.5|3645.5|3641.5|3648.5|3644.5|3644.5|3640.5|629
1704248100000|2024-01-03 02:15:00|3646|3642|3641.5|3637.5|3647|3643|3638.5|3634.5|832
1704248400000|2024-01-03 02:20:00|3641|3637|3639.5|3635.5|3645.5|3641.5|3638.5|3634.5|1070
1704248700000|2024-01-03 02:25:00|3640.5|3636.5|3645.5|3641.5|3646.5|3642.5|3638.5|3634.5|452
1704249000000|2024-01-03 02:30:00|3646|3642|3644.5|3640.5|3648.5|3644.5|3643.5|3639.5|590
1704249300000|2024-01-03 02:35:00|3643.5|3639.5|3642.5|3638.5|3644.5|3640.5|3640.5|3636.5|525
1704249600000|2024-01-03 02:40:00|3643.5|3639.5|3643.5|3639.5|3644.5|3640.5|3641.5|3637.5|350
1704249900000|2024-01-03 02:45:00|3644|3640|3648|3644|3649.5|3645.5|3642.5|3638.5|483
1704250200000|2024-01-03 02:50:00|3647.5|3643.5|3643.5|3639.5|3648|3644|3641.5|3637.5|298
1704250500000|2024-01-03 02:55:00|3644|3640|3652.5|3648.5|3654.5|3650.5|3642.5|3638.5|522
1704250800000|2024-01-03 03:00:00|3653|3649|3645.5|3641.5|3654.5|3650.5|3645.5|3641.5|425
1704251100000|2024-01-03 03:05:00|3646|3642|3637.5|3633.5|3648.5|3644.5|3637.5|3633.5|809
1704251400000|2024-01-03 03:10:00|3636.5|3632.5|3636.5|3632.5|3640.5|3636.5|3634.5|3630.5|874
1704251700000|2024-01-03 03:15:00|3637.5|3633.5|3633.5|3629.5|3638.5|3634.5|3631.5|3627.5|607
1704252000000|2024-01-03 03:20:00|3634.5|3630.5|3630.5|3626.5|3636.5|3632.5|3627.5|3623.5|630
1704252300000|2024-01-03 03:25:00|3631.5|3627.5|3626.5|3622.5|3633|3629|3626.5|3622.5|850
1704252600000|2024-01-03 03:30:00|3627.5|3623.5|3631.5|3627.5|3633.5|3629.5|3626.5|3622.5|641
1704252900000|2024-01-03 03:35:00|3631|3627|3628|3624|3631.5|3627.5|3627.5|3623.5|377
1704253200000|2024-01-03 03:40:00|3628.5|3624.5|3629.5|3625.5|3629.5|3625.5|3626.5|3622.5|213
1704253500000|2024-01-03 03:45:00|3629|3625|3628.5|3624.5|3629.5|3625.5|3626.5|3622.5|247
1704253800000|2024-01-03 03:50:00|3629|3625|3629.5|3625.5|3630.5|3626.5|3626.5|3622.5|291
1704254100000|2024-01-03 03:55:00|3629|3625|3629.5|3625.5|3631.5|3627.5|3629|3625|248
1704254400000|2024-01-03 04:00:00|3633|3624|3632.9|3623.9|3633.1|3624.1|3632.9|3623.9|0
1704254700000|2024-01-03 04:05:00|3633|3624|3633|3624|3633|3624|3632.9|3623.9|0
1704255000000|2024-01-03 04:10:00|3632.9|3623.9|3633|3624|3633.1|3624.1|3632.9|3623.9|0
1704255300000|2024-01-03 04:15:00|3632.9|3623.9|3632.9|3623.9|3632.9|3623.9|3632.9|3623.9|0
1704255600000|2024-01-03 04:20:00|3633|3624|3633|3624|3633.1|3624.1|3633|3624|0
1704255900000|2024-01-03 04:25:00|3632.9|3623.9|3633.1|3624.1|3633.3|3624.3|3632.9|3623.9|0
1704256200000|2024-01-03 04:30:00|3633.3|3624.3|3632.9|3623.9|3633.3|3624.3|3632.9|3623.9|0
1704256500000|2024-01-03 04:35:00|3632.8|3623.8|3632.8|3623.8|3632.9|3623.9|3632.6|3623.6|0
1704256800000|2024-01-03 04:40:00|3632.6|3623.6|3632.8|3623.8|3632.8|3623.8|3632.4|3623.4|0
1704257100000|2024-01-03 04:45:00|3632.6|3623.6|3632.7|3623.7|3632.8|3623.8|3632.5|3623.5|0
1704257400000|2024-01-03 04:50:00|3632.8|3623.8|3632.5|3623.5|3632.8|3623.8|3632.5|3623.5|0
1704257700000|2024-01-03 04:55:00|3632.4|3623.4|3632.5|3623.5|3632.7|3623.7|3632.3|3623.3|0
1704258000000|2024-01-03 05:00:00|3630.5|3626.5|3630.5|3626.5|3633.5|3629.5|3627.5|3623.5|949
1704258300000|2024-01-03 05:05:00|3630|3626|3638|3634|3641.5|3637.5|3629.5|3625.5|797
1704258600000|2024-01-03 05:10:00|3638.5|3634.5|3636|3632|3643.5|3639.5|3634.5|3630.5|575
1704258900000|2024-01-03 05:15:00|3635.5|3631.5|3631.5|3627.5|3636.5|3632.5|3631.5|3627.5|479
1704259200000|2024-01-03 05:20:00|3632|3628|3630.5|3626.5|3633.5|3629.5|3628.5|3624.5|464
1704259500000|2024-01-03 05:25:00|3630|3626|3632.5|3628.5|3639|3635|3629.5|3625.5|516
1704259800000|2024-01-03 05:30:00|3631.5|3627.5|3630|3626|3635.5|3631.5|3629.5|3625.5|484
1704260100000|2024-01-03 05:35:00|3630.5|3626.5|3635.5|3631.5|3642.5|3638.5|3630|3626|1090
1704260400000|2024-01-03 05:40:00|3636|3632|3629.5|3625.5|3636.5|3632.5|3629.5|3625.5|700
1704260700000|2024-01-03 05:45:00|3630|3626|3631.5|3627.5|3633.5|3629.5|3627.5|3623.5|571
1704261000000|2024-01-03 05:50:00|3632|3628|3630|3626|3632.5|3628.5|3629.5|3625.5|323
1704261300000|2024-01-03 05:55:00|3629.5|3625.5|3629|3625|3631.5|3627.5|3627.5|3623.5|316
1704261600000|2024-01-03 06:00:00|3628.5|3624.5|3633.5|3629.5|3635.5|3631.5|3626.5|3622.5|518
1704261900000|2024-01-03 06:05:00|3634|3630|3632.5|3628.5|3636|3632|3632.5|3628.5|291
1704262200000|2024-01-03 06:10:00|3633|3629|3636.5|3632.5|3636.5|3632.5|3632.5|3628.5|378
1704262500000|2024-01-03 06:15:00|3636|3632|3639.5|3635.5|3642.5|3638.5|3635.5|3631.5|830
1704262800000|2024-01-03 06:20:00|3640.5|3636.5|3642.5|3638.5|3643.5|3639.5|3638.5|3634.5|482
1704263100000|2024-01-03 06:25:00|3643|3639|3650.5|3646.5|3652.5|3648.5|3642.5|3638.5|1018
1704263400000|2024-01-03 06:30:00|3650|3646|3646|3642|3651.5|3647.5|3645.5|3641.5|717
1704263700000|2024-01-03 06:35:00|3645.5|3641.5|3641.5|3637.5|3648.5|3644.5|3640.5|3636.5|341
1704264000000|2024-01-03 06:40:00|3640.5|3636.5|3641.5|3637.5|3644.5|3640.5|3639.5|3635.5|249
1704264300000|2024-01-03 06:45:00|3641|3637|3643.5|3639.5|3644.5|3640.5|3639.5|3635.5|266
1704264600000|2024-01-03 06:50:00|3644|3640|3643.5|3639.5|3645.5|3641.5|3642.5|3638.5|364
1704264900000|2024-01-03 06:55:00|3644|3640|3648.5|3644.5|3649|3645|3643.5|3639.5|386
1704265200000|2024-01-03 07:00:00|3649.5|3645.5|3646.5|3642.5|3651.5|3647.5|3646.5|3642.5|457
1704265500000|2024-01-03 07:05:00|3647|3643|3648.5|3644.5|3649.5|3645.5|3643.5|3639.5|373
1704265800000|2024-01-03 07:10:00|3647.5|3643.5|3649.5|3645.5|3650|3646|3647.5|3643.5|267
1704266100000|2024-01-03 07:15:00|3649|3645|3649|3645|3649.5|3645.5|3646.5|3642.5|420
1704266400000|2024-01-03 07:20:00|3648.5|3644.5|3649.5|3645.5|3653.5|3649.5|3648.5|3644.5|392
1704266700000|2024-01-03 07:25:00|3649|3645|3646.5|3642.5|3649.5|3645.5|3646.5|3642.5|922
1704267000000|2024-01-03 07:30:00|3647|3643|3644.5|3640.5|3647.5|3643.5|3644.5|3640.5|740
1704267300000|2024-01-03 07:35:00|3645.5|3641.5|3644.5|3640.5|3649.5|3645.5|3643.5|3639.5|1311
1704267600000|2024-01-03 07:40:00|3643.5|3639.5|3645.5|3641.5|3645.5|3641.5|3641.5|3637.5|851
1704267900000|2024-01-03 07:45:00|3645|3641|3648.5|3644.5|3652.5|3648.5|3644.5|3640.5|1495
1704268200000|2024-01-03 07:50:00|3649.5|3645.5|3642.5|3638.5|3649.5|3645.5|3642.5|3638.5|1166
1704268500000|2024-01-03 07:55:00|3643.5|3639.5|3647|3643|3648|3644|3642.5|3638.5|1190
1704268800000|2024-01-03 08:00:00|3646.5|3642.5|3649|3645|3651.5|3647.5|3646.5|3642.5|2037
1704269100000|2024-01-03 08:05:00|3649.5|3645.5|3656.5|3652.5|3656.5|3652.5|3648.5|3644.5|2425
1704269400000|2024-01-03 08:10:00|3657|3653|3650.5|3646.5|3657.5|3653.5|3650.5|3646.5|1235
1704269700000|2024-01-03 08:15:00|3650|3646|3648.5|3644.5|3652.5|3648.5|3648.5|3644.5|980
1704270000000|2024-01-03 08:20:00|3649.5|3645.5|3644.5|3640.5|3649.5|3645.5|3644.5|3640.5|1206
1704270300000|2024-01-03 08:25:00|3644|3640|3642.5|3638.5|3645.5|3641.5|3638.5|3634.5|1243
1704270600000|2024-01-03 08:30:00|3641|3632|3641.4|3632.4|3642.7|3633.7|3640.7|3631.7|0
1704270900000|2024-01-03 08:35:00|3641.5|3632.5|3641.8|3632.8|3642.5|3633.5|3641.5|3632.5|0
1704271200000|2024-01-03 08:40:00|3641.7|3632.7|3641.2|3632.2|3642.2|3633.2|3640.5|3631.5|0
1704271500000|2024-01-03 08:45:00|3641.3|3632.3|3640.6|3631.6|3641.9|3632.9|3640.4|3631.4|0
1704271800000|2024-01-03 08:50:00|3640.7|3631.7|3639|3630|3640.9|3631.9|3638.9|3629.9|0
1704272100000|2024-01-03 08:55:00|3638.9|3629.9|3643.3|3634.3|3643.9|3634.9|3638.9|3629.9|0
1704272400000|2024-01-03 09:00:00|3643.6|3634.6|3642.6|3633.6|3644.2|3635.2|3642.6|3633.6|0
1704272700000|2024-01-03 09:05:00|3642.7|3633.7|3641.2|3632.2|3643|3634|3640.8|3631.8|0
1704273000000|2024-01-03 09:10:00|3641.3|3632.3|3640.8|3631.8|3642|3633|3640.7|3631.7|0
1704273300000|2024-01-03 09:15:00|3636|3630|3633.5|3627.5|3636|3630|3631.5|3625.5|157
1704273600000|2024-01-03 09:20:00|3633|3627|3632.5|3626.5|3634.5|3628.5|3630.5|3624.5|96
1704273900000|2024-01-03 09:25:00|3633|3627|3633.5|3627.5|3633.5|3627.5|3631.5|3625.5|13
1704274200000|2024-01-03 09:30:00|3634|3628|3633|3627|3635.5|3629.5|3632|3626|4
1704274500000|2024-01-03 09:35:00|3633.5|3627.5|3633|3627|3634.5|3628.5|3631.5|3625.5|2
1704274800000|2024-01-03 09:40:00|3632.5|3626.5|3628.5|3622.5|3632.5|3626.5|3628.5|3622.5|22
1704275100000|2024-01-03 09:45:00|3629|3623|3628|3622|3630|3624|3627|3621|33
1704275400000|2024-01-03 09:50:00|3627.5|3621.5|3625|3619|3628.5|3622.5|3623.5|3617.5|113
1704275700000|2024-01-03 09:55:00|3625.5|3619.5|3622.5|3616.5|3626|3620|3622.5|3616.5|54
1704276000000|2024-01-03 10:00:00|3623|3617|3624.5|3618.5|3625.5|3619.5|3621|3615|48
1704276300000|2024-01-03 10:05:00|3624|3618|3621.5|3615.5|3624.5|3618.5|3620.5|3614.5|47
1704276600000|2024-01-03 10:10:00|3621|3615|3623.5|3617.5|3624.5|3618.5|3620.5|3614.5|56
1704276900000|2024-01-03 10:15:00|3624|3617|3626|3619|3626|3619|3622|3615|30
1704277200000|2024-01-03 10:20:00|3627|3620|3625|3617|3627|3620|3625|3617|43
1704277500000|2024-01-03 10:25:00|3624|3618|3625|3618|3626|3619|3623|3616|63
1704277800000|2024-01-03 10:30:00|3624|3617|3628|3621|3628|3621|3624|3617|39
1704278100000|2024-01-03 10:35:00|3629|3622|3627|3620|3629|3622|3625|3618|27
1704278400000|2024-01-03 10:40:00|3628|3619|3629|3621|3629|3622|3627|3619|2
1704278700000|2024-01-03 10:45:00|3628|3620|3626|3619|3628|3621|3626|3619|5
1704279000000|2024-01-03 10:50:00|3627|3620|3628|3620|3628|3621|3626|3619|21
1704279300000|2024-01-03 10:55:00|3627|3621|3627|3620|3628|3621|3627|3619|100
1704279600000|2024-01-03 11:00:00|3628|3621|3628|3621|3629|3622|3627|3620|31
1704279900000|2024-01-03 11:05:00|3627|3620|3629|3622|3630|3622|3627|3620|40
1704280200000|2024-01-03 11:10:00|3630|3623|3629|3621|3630|3623|3628|3621|52
1704280500000|2024-01-03 11:15:00|3628|3622|3626|3619|3629|3622|3622|3615|136
1704280800000|2024-01-03 11:20:00|3627|3620|3624|3617|3628|3621|3624|3617|61
1704281100000|2024-01-03 11:25:00|3623|3616|3623|3616|3625|3618|3623|3616|36
1704281400000|2024-01-03 11:30:00|3624|3615|3625|3617|3625|3618|3623|3615|32
1704281700000|2024-01-03 11:35:00|3624|3616|3622|3614|3624|3617|3619|3612|66
1704282000000|2024-01-03 11:40:00|3621|3613|3621|3614|3622|3615|3621|3613|3
1704282300000|2024-01-03 11:45:00|3622|3615|3622|3614|3623|3615|3621|3613|6
1704282600000|2024-01-03 11:50:00|3621|3613|3620|3612|3622|3613|3619|3612|15
1704282900000|2024-01-03 11:55:00|3619|3613|3622|3614|3622|3615|3619|3613|8
1704283200000|2024-01-03 12:00:00|3621|3615|3619|3611|3621|3615|3619|3611|52
1704283500000|2024-01-03 12:05:00|3616|3609|3613|3606|3616|3609|3609|3602|264
1704283800000|2024-01-03 12:10:00|3614|3607|3613|3606|3615|3607|3613|3605|10
1704284100000|2024-01-03 12:15:00|3614|3607|3612|3604|3616|3609|3612|3604|28
1704284400000|2024-01-03 12:20:00|3611|3605|3610|3603|3613|3606|3610|3603|22
1704284700000|2024-01-03 12:25:00|3609|3602|3610|3603|3612|3604|3608|3601|88
1704285000000|2024-01-03 12:30:00|3611|3602|3610|3603|3613|3605|3609|3602|27
1704285300000|2024-01-03 12:35:00|3611|3602|3611|3604|3611|3604|3609|3602|33
1704285600000|2024-01-03 12:40:00|3612|3605|3611|3604|3612|3605|3611|3603|23
1704285900000|2024-01-03 12:45:00|3610|3603|3610|3603|3611|3604|3609|3602|16
1704286200000|2024-01-03 12:50:00|3608|3601|3610|3603|3612|3605|3608|3601|143
1704286500000|2024-01-03 12:55:00|3609|3602|3611|3604|3611|3604|3609|3602|49
1704286800000|2024-01-03 13:00:00|3610|3603|3611|3604|3611|3604|3610|3603|44
1704287100000|2024-01-03 13:05:00|3610|3603|3610|3603|3611|3604|3610|3603|32
1704287400000|2024-01-03 13:10:00|3611|3604|3614|3606|3614|3607|3610|3604|70
1704287700000|2024-01-03 13:15:00|3615|3607|3618|3611|3619|3612|3613|3606|41
1704288000000|2024-01-03 13:20:00|3617|3610|3615|3608|3619|3611|3615|3607|21
1704288300000|2024-01-03 13:25:00|3616|3609|3620|3612|3620|3612|3615|3609|34
1704288600000|2024-01-03 13:30:00|3619|3611|3620|3612|3620|3613|3618|3611|12
1704288900000|2024-01-03 13:35:00|3621|3613|3620|3613|3621|3614|3619|3612|31
1704289200000|2024-01-03 13:40:00|3619|3612|3617|3610|3620|3613|3617|3610|18
1704289500000|2024-01-03 13:45:00|3616|3609|3617|3610|3618|3610|3616|3609|31
1704289800000|2024-01-03 13:50:00|3618|3611|3618|3610|3619|3612|3616|3609|19
1704290100000|2024-01-03 13:55:00|3617|3611|3614.5|3608.5|3618|3611|3614|3607|13
1704290400000|2024-01-03 14:00:00|3614|3608|3612.5|3606.5|3616|3610|3612.5|3606.5|25
1704290700000|2024-01-03 14:05:00|3611.5|3605.5|3610.5|3604.5|3611.5|3605.5|3609.5|3603.5|138
1704291000000|2024-01-03 14:10:00|3611|3605|3609.5|3603.5|3611.5|3605.5|3609.5|3603.5|10
1704291300000|2024-01-03 14:15:00|3610|3604|3611.5|3605.5|3611.5|3605.5|3609|3603|32
1704291600000|2024-01-03 14:20:00|3612|3606|3610.5|3604.5|3613.5|3607.5|3609.5|3603.5|34
1704291900000|2024-01-03 14:25:00|3610|3604|3612.5|3606.5|3613|3607|3609.5|3603.5|27
1704292200000|2024-01-03 14:30:00|3613|3607|3611.5|3605.5|3620.5|3614.5|3608.5|3602.5|621
1704292500000|2024-01-03 14:35:00|3611|3605|3628.5|3622.5|3634.5|3628.5|3609.5|3603.5|290
1704292800000|2024-01-03 14:40:00|3628|3622|3627.5|3621.5|3633.5|3627.5|3625.5|3619.5|204
1704293100000|2024-01-03 14:45:00|3627|3621|3640|3634|3641|3635|3624.5|3618.5|306
1704293400000|2024-01-03 14:50:00|3640.5|3634.5|3645.5|3639.5|3651.5|3645.5|3640.5|3634.5|730
1704293700000|2024-01-03 14:55:00|3645|3639|3649.5|3643.5|3650.5|3644.5|3641.5|3635.5|411
1704294000000|2024-01-03 15:00:00|3648|3642|3662|3656|3664.5|3658.5|3647.5|3641.5|641
1704294300000|2024-01-03 15:05:00|3662.5|3656.5|3649|3643|3663.5|3657.5|3649|3643|243
1704294600000|2024-01-03 15:10:00|3648.5|3642.5|3642|3636|3651|3645|3639|3633|301
1704294900000|2024-01-03 15:15:00|3642.5|3636.5|3641.5|3635.5|3643.5|3637.5|3637.5|3631.5|144
1704295200000|2024-01-03 15:20:00|3641|3635|3645.5|3639.5|3645.5|3639.5|3635.5|3629.5|99
1704295500000|2024-01-03 15:25:00|3646.5|3640.5|3647.5|3641.5|3651.5|3645.5|3644.5|3638.5|159
1704295800000|2024-01-03 15:30:00|3647|3641|3647.5|3641.5|3651.5|3645.5|3645.5|3639.5|134
1704296100000|2024-01-03 15:35:00|3647|3641|3643.5|3637.5|3651|3645|3643|3637|109
1704296400000|2024-01-03 15:40:00|3643|3637|3647|3641|3651|3645|3642.5|3636.5|64
1704296700000|2024-01-03 15:45:00|3646.5|3640.5|3644.5|3638.5|3646.5|3640.5|3640.5|3634.5|40
1704297000000|2024-01-03 15:50:00|3644|3638|3646.5|3640.5|3648.5|3642.5|3644|3638|17
1704297300000|2024-01-03 15:55:00|3647|3641|3655.5|3649.5|3655.5|3649.5|3646|3640|31
1704297600000|2024-01-03 16:00:00|3656|3650|3655.5|3649.5|3658.5|3652.5|3652.5|3646.5|141
1704297900000|2024-01-03 16:05:00|3655|3649|3658.5|3652.5|3660|3654|3655|3649|113
1704298200000|2024-01-03 16:10:00|3659|3653|3660.5|3654.5|3661.5|3655.5|3657.5|3651.5|50
1704298500000|2024-01-03 16:15:00|3660|3654|3654.5|3648.5|3660.5|3654.5|3653.5|3647.5|97
1704298800000|2024-01-03 16:20:00|3655|3649|3658.5|3652.5|3658.5|3652.5|3654.5|3648.5|39
1704299100000|2024-01-03 16:25:00|3658|3652|3661.5|3655.5|3662.5|3656.5|3657.5|3651.5|80
1704299400000|2024-01-03 16:30:00|3662|3656|3659.5|3653.5|3662.5|3656.5|3657.5|3651.5|90
1704299700000|2024-01-03 16:35:00|3660|3654|3658.5|3652.5|3660.5|3654.5|3657.5|3651.5|80
1704300000000|2024-01-03 16:40:00|3658|3652|3659.5|3653.5|3659.5|3653.5|3655.5|3649.5|56
1704300300000|2024-01-03 16:45:00|3660|3654|3662.5|3656.5|3662.5|3656.5|3659.5|3653.5|53
1704300600000|2024-01-03 16:50:00|3663.5|3657.5|3661|3655|3663.5|3657.5|3659.5|3653.5|50
1704300900000|2024-01-03 16:55:00|3660.5|3654.5|3661.5|3655.5|3662.5|3656.5|3658.5|3652.5|20
1704301200000|2024-01-03 17:00:00|3662|3656|3662.5|3656.5|3662.5|3656.5|3660.5|3654.5|19
1704301500000|2024-01-03 17:05:00|3662|3656|3661.5|3655.5|3663.5|3657.5|3660.5|3654.5|40
1704301800000|2024-01-03 17:10:00|3661|3655|3660.5|3654.5|3661.5|3655.5|3659.5|3653.5|27
1704302100000|2024-01-03 17:15:00|3659.5|3653.5|3657.5|3651.5|3660.5|3654.5|3657.5|3651.5|24
1704302400000|2024-01-03 17:20:00|3658|3652|3657.5|3651.5|3658.5|3652.5|3656.5|3650.5|9
1704302700000|2024-01-03 17:25:00|3657|3651|3659|3653|3659.5|3653.5|3657|3651|6
1704303000000|2024-01-03 17:30:00|3659.5|3653.5|3658.5|3652.5|3659.5|3653.5|3657.5|3651.5|3
1704303300000|2024-01-03 17:35:00|3659|3653|3659.5|3653.5|3660.5|3654.5|3658.5|3652.5|23
1704303600000|2024-01-03 17:40:00|3660|3654|3658.5|3652.5|3660.5|3654.5|3658.5|3652.5|3
1704303900000|2024-01-03 17:45:00|3659|3653|3661|3655|3662|3656|3658.5|3652.5|22
1704304200000|2024-01-03 17:50:00|3660.5|3654.5|3658.5|3652.5|3661.5|3655.5|3658.5|3652.5|12
1704304500000|2024-01-03 17:55:00|3659|3653|3665.5|3659.5|3666.5|3660.5|3659|3653|68
1704304800000|2024-01-03 18:00:00|3666|3660|3667.5|3661.5|3668.5|3662.5|3665|3659|80
1704305100000|2024-01-03 18:05:00|3668|3662|3671.5|3665.5|3671.5|3665.5|3666.5|3660.5|57
1704305400000|2024-01-03 18:10:00|3671|3665|3672.5|3666.5|3672.5|3666.5|3670.5|3664.5|43
1704305700000|2024-01-03 18:15:00|3673.5|3667.5|3672|3666|3674.5|3668.5|3671.5|3665.5|60
1704306000000|2024-01-03 18:20:00|3671.5|3665.5|3672.5|3666.5|3673.5|3667.5|3670.5|3664.5|37
1704306300000|2024-01-03 18:25:00|3673|3667|3672.5|3666.5|3673.5|3667.5|3672.5|3666.5|21
1704306600000|2024-01-03 18:30:00|3671.5|3665.5|3669.5|3663.5|3672.5|3666.5|3669.5|3663.5|98
1704306900000|2024-01-03 18:35:00|3670.5|3664.5|3669.5|3663.5|3672|3666|3669.5|3663.5|25
1704307200000|2024-01-03 18:40:00|3670.5|3664.5|3669.5|3663.5|3670.5|3664.5|3668.5|3662.5|50
1704307500000|2024-01-03 18:45:00|3669|3663|3670.5|3664.5|3672.5|3666.5|3668.5|3662.5|36
1704307800000|2024-01-03 18:50:00|3671|3665|3670.5|3664.5|3671.5|3665.5|3670.5|3664.5|29
1704308100000|2024-01-03 18:55:00|3670|3664|3673|3664|3673|3666.5|3670|3664|42
1704308400000|2024-01-03 19:00:00|3672.3|3663.3|3664.4|3655.4|3676.3|3667.3|3664.4|3655.4|0
1704308700000|2024-01-03 19:05:00|3664.5|3655.5|3667|3658|3667.1|3658.1|3660.2|3651.2|0
1704309000000|2024-01-03 19:10:00|3666.3|3657.3|3665.1|3656.1|3668.1|3659.1|3665.1|3656.1|0
1704309300000|2024-01-03 19:15:00|3665|3656|3666.8|3657.8|3667.1|3658.1|3663.7|3654.7|0
1704309600000|2024-01-03 19:20:00|3666.9|3657.9|3667.7|3658.7|3667.7|3658.7|3664.9|3655.9|0
1704309900000|2024-01-03 19:25:00|3667.6|3658.6|3677.8|3668.8|3678.8|3669.8|3667.5|3658.5|0
1704310200000|2024-01-03 19:30:00|3677.9|3668.9|3675|3666|3679.6|3670.6|3673.2|3664.2|0
1704310500000|2024-01-03 19:35:00|3674.9|3665.9|3674.2|3665.2|3676.4|3667.4|3671.8|3662.8|0
1704310800000|2024-01-03 19:40:00|3674.1|3665.1|3678.7|3669.7|3678.9|3669.9|3672.5|3663.5|0
1704311100000|2024-01-03 19:45:00|3678.6|3669.6|3676|3667|3679.5|3670.5|3675.3|3666.3|0
1704311400000|2024-01-03 19:50:00|3675.9|3666.9|3675.1|3666.1|3676|3667|3673.7|3664.7|0
1704311700000|2024-01-03 19:55:00|3674.7|3665.7|3675|3666|3675.5|3666.5|3674.4|3665.4|0
1704312000000|2024-01-03 20:00:00|3674.9|3665.9|3672.9|3663.9|3675.1|3666.1|3671.5|3662.5|0
1704312300000|2024-01-03 20:05:00|3672.8|3663.8|3668.4|3659.4|3673|3664|3667.4|3658.4|0
1704312600000|2024-01-03 20:10:00|3668.5|3659.5|3668.3|3659.3|3668.5|3659.5|3666.1|3657.1|0
1704312900000|2024-01-03 20:15:00|3668.2|3659.2|3666.9|3657.9|3671|3662|3666.7|3657.7|0
1704313200000|2024-01-03 20:20:00|3667|3658|3667.2|3658.2|3669.2|3660.2|3666|3657|0
1704313500000|2024-01-03 20:25:00|3667.3|3658.3|3669.6|3660.6|3669.6|3660.6|3665.1|3656.1|0
1704313800000|2024-01-03 20:30:00|3669.5|3660.5|3674.2|3665.2|3674.4|3665.4|3669.5|3660.5|0
1704314100000|2024-01-03 20:35:00|3674.3|3665.3|3674.7|3665.7|3674.7|3665.7|3672.3|3663.3|0
1704314400000|2024-01-03 20:40:00|3674.6|3665.6|3672.5|3663.5|3674.8|3665.8|3672.5|3663.5|0
1704314700000|2024-01-03 20:45:00|3673.8|3664.8|3673.6|3664.6|3674.6|3665.6|3672.3|3663.3|0
1704315000000|2024-01-03 20:50:00|3673.5|3664.5|3668.6|3659.6|3673.7|3664.7|3668.6|3659.6|0
1704315300000|2024-01-03 20:55:00|3668.8|3659.8|3671.2|3662.2|3673|3664|3668.8|3659.8|0
1704315600000|2024-01-03 21:00:00|3671.4|3662.4|3670.8|3661.8|3671.9|3662.9|3669.9|3660.9|0
1704315900000|2024-01-03 21:05:00|3671|3662|3670.7|3661.7|3671.5|3662.5|3670.7|3661.7|0
1704316200000|2024-01-03 21:10:00|3670.8|3661.8|3671.1|3662.1|3671.1|3662.1|3670.7|3661.7|0
1704316500000|2024-01-03 21:15:00|3671|3662|3670.3|3661.3|3671|3662|3670.2|3661.2|0
1704316800000|2024-01-03 21:20:00|3670.5|3661.5|3670.8|3661.8|3671.2|3662.2|3670.3|3661.3|0
1704317100000|2024-01-03 21:25:00|3670.7|3661.7|3671.2|3662.2|3671.2|3662.2|3670.7|3661.7|0
1704317400000|2024-01-03 21:30:00|3671|3662|3671|3662|3671.1|3662.1|3670.7|3661.7|0
1704317700000|2024-01-03 21:35:00|3671.1|3662.1|3671|3662|3671.3|3662.3|3670.7|3661.7|0
1704318000000|2024-01-03 21:40:00|3671.1|3662.1|3671.6|3662.6|3671.6|3662.6|3671|3662|0
1704318300000|2024-01-03 21:45:00|3671.8|3662.8|3672.1|3663.1|3672.3|3663.3|3671.8|3662.8|0
1704318600000|2024-01-03 21:50:00|3672.3|3663.3|3672.6|3663.6|3672.6|3663.6|3672.1|3663.1|0
1704318900000|2024-01-03 21:55:00|3672.7|3663.7|3673|3664|3673.3|3664.3|3672.7|3663.7|0
1704319200000|2024-01-03 22:00:00|3673.1|3664.1|3673.4|3664.4|3673.7|3664.7|3672.9|3663.9|0
1704319500000|2024-01-03 22:05:00|3673.5|3664.5|3673.4|3664.4|3673.7|3664.7|3673.2|3664.2|0
1704319800000|2024-01-03 22:10:00|3673.5|3664.5|3673.4|3664.4|3673.5|3664.5|3673.3|3664.3|0
1704320400000|2024-01-03 22:20:00|3673.5|3664.5|3673.6|3664.6|3674.1|3665.1|3673.5|3664.5|0
1704320700000|2024-01-03 22:25:00|3673.7|3664.7|3673.7|3664.7|3673.9|3664.9|3673.7|3664.7|0
1704321000000|2024-01-03 22:30:00|3673.6|3664.6|3673.9|3664.9|3673.9|3664.9|3673.6|3664.6|0
1704321300000|2024-01-03 22:35:00|3674|3665|3673.9|3664.9|3674|3665|3673.9|3664.9|0
1704321600000|2024-01-03 22:40:00|3673.8|3664.8|3674|3665|3674|3665|3673.8|3664.8|0
1704321900000|2024-01-03 22:45:00|3673.9|3664.9|3673.8|3664.8|3674|3665|3673.7|3664.7|0
1704322500000|2024-01-03 22:55:00|3673.9|3664.9|3674|3665|3674|3665|3673.9|3664.9|0
1704322800000|2024-01-03 23:00:00|3674.2|3665.2|3674.5|3665.5|3675.9|3666.9|3674.1|3665.1|0
1704323100000|2024-01-03 23:05:00|3674.4|3665.4|3673.9|3664.9|3674.7|3665.7|3673.7|3664.7|0
1704323400000|2024-01-03 23:10:00|3673.8|3664.8|3669.4|3660.4|3673.9|3664.9|3669.4|3660.4|0
1704323700000|2024-01-03 23:15:00|3669.5|3660.5|3669.4|3660.4|3669.5|3660.5|3669.2|3660.2|0
1704324000000|2024-01-03 23:20:00|3669.3|3660.3|3669.5|3660.5|3669.8|3660.8|3669.2|3660.2|0
1704324300000|2024-01-03 23:25:00|3669.7|3660.7|3669.7|3660.7|3669.7|3660.7|3669.4|3660.4|0
1704324600000|2024-01-03 23:30:00|3669.8|3660.8|3669.4|3660.4|3669.8|3660.8|3669|3660|0
1704324900000|2024-01-03 23:35:00|3669.3|3660.3|3670.6|3661.6|3670.8|3661.8|3669|3660|0
1704325200000|2024-01-03 23:40:00|3670.7|3661.7|3670.3|3661.3|3670.8|3661.8|3670.3|3661.3|0
1704325500000|2024-01-03 23:45:00|3670.4|3661.4|3670.5|3661.5|3670.6|3661.6|3670.2|3661.2|0
1704325800000|2024-01-03 23:50:00|3670.6|3661.6|3671|3662|3671|3662|3670.6|3661.6|0
1704326100000|2024-01-03 23:55:00|3670.9|3661.9|3671|3662|3671|3662|3670.6|3661.6|0
1704326400000|2024-01-04 00:00:00|3670.8|3661.8|3670.4|3661.4|3670.8|3661.8|3669.5|3660.5|0
1704326700000|2024-01-04 00:05:00|3670.5|3661.5|3670.1|3661.1|3670.7|3661.7|3669.9|3660.9|0
1704327000000|2024-01-04 00:10:00|3669.9|3660.9|3670.2|3661.2|3670.6|3661.6|3669.8|3660.8|0
1704327300000|2024-01-04 00:15:00|3670.1|3661.1|3669.9|3660.9|3670.2|3661.2|3669.3|3660.3|0
1704327600000|2024-01-04 00:20:00|3670|3661|3672|3663|3672.1|3663.1|3670|3661|0
1704327900000|2024-01-04 00:25:00|3672.1|3663.1|3672.1|3663.1|3672.6|3663.6|3672|3663|0
1704328200000|2024-01-04 00:30:00|3672.2|3663.2|3672.5|3663.5|3672.5|3663.5|3672.1|3663.1|0
1704328500000|2024-01-04 00:35:00|3672.3|3663.3|3672.5|3663.5|3672.6|3663.6|3672.3|3663.3|0
1704328800000|2024-01-04 00:40:00|3672.6|3663.6|3673.5|3664.5|3673.5|3664.5|3672.6|3663.6|0
1704329100000|2024-01-04 00:45:00|3673.4|3664.4|3674.2|3665.2|3674.2|3665.2|3673.4|3664.4|0
1704329400000|2024-01-04 00:50:00|3674.1|3665.1|3674.2|3665.2|3674.3|3665.3|3673.9|3664.9|0
1704329700000|2024-01-04 00:55:00|3674.3|3665.3|3674.3|3665.3|3674.3|3665.3|3673.9|3664.9|0
1704330000000|2024-01-04 01:00:00|3674.2|3665.2|3674.2|3665.2|3674.2|3665.2|3673.9|3664.9|0
1704330300000|2024-01-04 01:05:00|3674.1|3665.1|3673.8|3664.8|3674.2|3665.2|3673.7|3664.7|0
1704330600000|2024-01-04 01:10:00|3673.9|3664.9|3673.7|3664.7|3673.9|3664.9|3673.4|3664.4|0
1704330900000|2024-01-04 01:15:00|3673.8|3664.8|3665.5|3661.5|3673.8|3665|3659|3655|574
1704331200000|2024-01-04 01:20:00|3665|3661|3662.5|3658.5|3670.5|3666.5|3662.5|3658.5|662
1704331500000|2024-01-04 01:25:00|3662|3658|3656.5|3652.5|3662|3658|3654.5|3650.5|394
1704331800000|2024-01-04 01:30:00|3659.5|3655.5|3647|3643|3664|3660|3645.5|3641.5|3288
1704332100000|2024-01-04 01:35:00|3647.5|3643.5|3644.5|3640.5|3647.5|3643.5|3637.5|3633.5|2255
1704332400000|2024-01-04 01:40:00|3645|3641|3642.5|3638.5|3646.5|3642.5|3633.5|3629.5|1002
1704332700000|2024-01-04 01:45:00|3649.5|3645.5|3640.5|3636.5|3656|3652|3633.5|3629.5|3354
1704333000000|2024-01-04 01:50:00|3640|3636|3644.5|3640.5|3646.5|3642.5|3637.5|3633.5|993
1704333300000|2024-01-04 01:55:00|3644|3640|3639.5|3635.5|3648.5|3644.5|3637.5|3633.5|916
1704333600000|2024-01-04 02:00:00|3640.5|3636.5|3634|3630|3642|3638|3634|3630|1070
1704333900000|2024-01-04 02:05:00|3635|3631|3634|3630|3636|3632|3629|3625|780
1704334200000|2024-01-04 02:10:00|3633.5|3629.5|3637|3633|3638|3634|3629|3625|584
1704334500000|2024-01-04 02:15:00|3636.5|3632.5|3635|3631|3638|3634|3633|3629|466
1704334800000|2024-01-04 02:20:00|3636|3632|3631|3627|3637|3633|3629.5|3625.5|814
1704335100000|2024-01-04 02:25:00|3630.5|3626.5|3634|3630|3638|3634|3630|3626|519
1704335400000|2024-01-04 02:30:00|3633|3629|3630|3626|3633|3629|3628|3624|549
1704335700000|2024-01-04 02:35:00|3629.5|3625.5|3626|3622|3630|3626|3625|3621|517
1704336000000|2024-01-04 02:40:00|3625.5|3621.5|3619|3615|3627|3623|3618|3614|907
1704336300000|2024-01-04 02:45:00|3620|3616|3626|3622|3628|3624|3619|3615|739
1704336600000|2024-01-04 02:50:00|3625|3621|3626|3622|3627|3623|3621|3617|432
1704336900000|2024-01-04 02:55:00|3625.5|3621.5|3619|3615|3628|3624|3619|3615|533
1704337200000|2024-01-04 03:00:00|3619.5|3615.5|3623|3619|3624|3620|3619|3615|563
1704337500000|2024-01-04 03:05:00|3622.5|3618.5|3624|3620|3625|3621|3621|3617|561
1704337800000|2024-01-04 03:10:00|3625|3621|3626|3622|3627|3623|3621|3617|459
1704338100000|2024-01-04 03:15:00|3626.5|3622.5|3632|3628|3638|3634|3626.5|3622.5|1176
1704338400000|2024-01-04 03:20:00|3632.5|3628.5|3625.5|3621.5|3634|3630|3625|3621|551
1704338700000|2024-01-04 03:25:00|3625|3621|3630|3626|3631|3627|3623|3619|539
1704339000000|2024-01-04 03:30:00|3630.5|3626.5|3632|3628|3632|3628|3628|3624|316
1704339300000|2024-01-04 03:35:00|3633|3629|3633|3629|3635|3631|3632|3628|292
1704339600000|2024-01-04 03:40:00|3632|3628|3632|3628|3633|3629|3631|3627|170
1704339900000|2024-01-04 03:45:00|3632.5|3628.5|3633|3629|3635|3631|3632|3628|139
1704340200000|2024-01-04 03:50:00|3633.5|3629.5|3631|3627|3634|3630|3631|3627|52
1704340500000|2024-01-04 03:55:00|3631.5|3627.5|3631.5|3627.5|3634.5|3630.5|3630|3626|185
1704340800000|2024-01-04 04:00:00|3632.5|3623.5|3633.3|3624.3|3633.3|3624.3|3632.5|3623.5|0
1704341100000|2024-01-04 04:05:00|3633.4|3624.4|3633.3|3624.3|3633.5|3624.5|3633.2|3624.2|0
1704341400000|2024-01-04 04:10:00|3633.4|3624.4|3633.3|3624.3|3633.4|3624.4|3633.2|3624.2|0
1704341700000|2024-01-04 04:15:00|3633.4|3624.4|3633.5|3624.5|3633.6|3624.6|3633.3|3624.3|0
1704342000000|2024-01-04 04:20:00|3633.4|3624.4|3633.5|3624.5|3633.5|3624.5|3633.3|3624.3|0
1704342300000|2024-01-04 04:25:00|3633.6|3624.6|3633.4|3624.4|3633.8|3624.8|3633.4|3624.4|0
1704342600000|2024-01-04 04:30:00|3633.3|3624.3|3633.2|3624.2|3633.3|3624.3|3633.1|3624.1|0
1704342900000|2024-01-04 04:35:00|3633.3|3624.3|3633.3|3624.3|3633.4|3624.4|3633.3|3624.3|0
1704343200000|2024-01-04 04:40:00|3633.2|3624.2|3633.1|3624.1|3633.3|3624.3|3633.1|3624.1|0
1704343500000|2024-01-04 04:45:00|3632.9|3623.9|3632.8|3623.8|3633|3624|3632.7|3623.7|0
1704343800000|2024-01-04 04:50:00|3632.7|3623.7|3633|3624|3633.1|3624.1|3632.7|3623.7|0
1704344100000|2024-01-04 04:55:00|3633.1|3624.1|3632.5|3623.5|3633.1|3624.1|3632.5|3623.5|0
1704344400000|2024-01-04 05:00:00|3630.5|3626.5|3631|3627|3632.5|3628.5|3626|3622|623
1704344700000|2024-01-04 05:05:00|3631.5|3627.5|3624|3620|3632|3628|3623|3619|476
1704345000000|2024-01-04 05:10:00|3624.5|3620.5|3622|3618|3626|3622|3619|3615|888
1704345300000|2024-01-04 05:15:00|3622.5|3618.5|3623|3619|3625|3621|3622|3618|299
1704345600000|2024-01-04 05:20:00|3623.5|3619.5|3621|3617|3624|3620|3620|3616|395
1704345900000|2024-01-04 05:25:00|3620.5|3616.5|3621|3617|3622.5|3618.5|3619|3615|174
1704346200000|2024-01-04 05:30:00|3621.5|3617.5|3621.5|3617.5|3624|3620|3619|3615|207
1704346500000|2024-01-04 05:35:00|3621|3617|3626|3622|3627|3623|3621|3617|359
1704346800000|2024-01-04 05:40:00|3627|3623|3624.5|3620.5|3627|3623|3624|3620|303
1704347100000|2024-01-04 05:45:00|3625|3621|3621|3617|3625|3621|3621|3617|444
1704347400000|2024-01-04 05:50:00|3622|3618|3624|3620|3625|3621|3621.5|3617.5|230
1704347700000|2024-01-04 05:55:00|3625|3621|3629|3625|3629|3625|3624|3620|382
1704348000000|2024-01-04 06:00:00|3629.5|3625.5|3626|3622|3630|3626|3623|3619|237
1704348300000|2024-01-04 06:05:00|3625.5|3621.5|3637|3633|3637|3633|3625|3621|907
1704348600000|2024-01-04 06:10:00|3636.5|3632.5|3634.5|3630.5|3641|3637|3632|3628|688
1704348900000|2024-01-04 06:15:00|3634|3630|3639|3635|3640|3636|3633|3629|443
1704349200000|2024-01-04 06:20:00|3638|3634|3639|3635|3643|3639|3638|3634|432
1704349500000|2024-01-04 06:25:00|3638|3634|3638|3634|3640|3636|3636|3632|638
1704349800000|2024-01-04 06:30:00|3637.5|3633.5|3646.5|3642.5|3647.5|3643.5|3636|3632|654
1704350100000|2024-01-04 06:35:00|3647|3643|3654|3650|3661|3657|3646|3642|1302
1704350400000|2024-01-04 06:40:00|3653.5|3649.5|3651|3647|3655|3651|3649|3645|383
1704350700000|2024-01-04 06:45:00|3651.5|3647.5|3653.5|3649.5|3655|3651|3650|3646|404
1704351000000|2024-01-04 06:50:00|3654|3650|3653.5|3649.5|3655|3651|3652|3648|263
1704351300000|2024-01-04 06:55:00|3654|3650|3652|3648|3655|3651|3651|3647|350
1704351600000|2024-01-04 07:00:00|3652.5|3648.5|3656|3652|3659|3655|3651|3647|563
1704351900000|2024-01-04 07:05:00|3656.5|3652.5|3660|3656|3661|3657|3654|3650|396
1704352200000|2024-01-04 07:10:00|3659|3655|3658|3654|3660|3656|3657|3653|297
1704352500000|2024-01-04 07:15:00|3659|3655|3660|3656|3661|3657|3658|3654|216
1704352800000|2024-01-04 07:20:00|3659|3655|3660|3656|3660|3656|3657|3653|299
1704353100000|2024-01-04 07:25:00|3659.5|3655.5|3662|3658|3662|3658|3657|3653|477
1704353400000|2024-01-04 07:30:00|3661|3657|3658|3654|3662|3658|3657|3653|284
1704353700000|2024-01-04 07:35:00|3657.5|3653.5|3658|3654|3660|3656|3657|3653|333
1704354000000|2024-01-04 07:40:00|3658.5|3654.5|3659|3655|3662|3658|3658|3654|360
1704354300000|2024-01-04 07:45:00|3659.5|3655.5|3658|3654|3660|3656|3657|3653|1177
1704354600000|2024-01-04 07:50:00|3659|3655|3653|3649|3659|3655|3653|3649|787
1704354900000|2024-01-04 07:55:00|3654|3650|3651|3647|3655|3651|3651|3647|757
1704355200000|2024-01-04 08:00:00|3651.5|3647.5|3653|3649|3654|3650|3651.5|3647.5|489
1704355500000|2024-01-04 08:05:00|3654|3650|3657|3653|3658|3654|3653.5|3649.5|2322
1704355800000|2024-01-04 08:10:00|3657.5|3653.5|3656|3652|3659|3655|3655|3651|1138
1704356100000|2024-01-04 08:15:00|3655.5|3651.5|3655|3651|3657|3653|3655|3651|553
1704356400000|2024-01-04 08:20:00|3656|3652|3651.5|3647.5|3656|3652|3651|3647|753
1704356700000|2024-01-04 08:25:00|3652|3648|3650|3646|3652|3648|3649.5|3645.5|974
1704357000000|2024-01-04 08:30:00|3652.5|3643.5|3652.4|3643.4|3652.7|3643.7|3651.4|3642.4|0
1704357300000|2024-01-04 08:35:00|3652.5|3643.5|3654.2|3645.2|3655|3646|3652.2|3643.2|179
1704357600000|2024-01-04 08:40:00|3654.3|3645.3|3653.5|3644.5|3654.4|3645.4|3653|3644|0
1704357900000|2024-01-04 08:45:00|3653.6|3644.6|3653.1|3644.1|3653.7|3644.7|3652.1|3643.1|0
1704358200000|2024-01-04 08:50:00|3652.6|3643.6|3652.5|3643.5|3653.6|3644.6|3652.2|3643.2|0
1704358500000|2024-01-04 08:55:00|3652.4|3643.4|3649.8|3640.8|3652.4|3643.4|3649.5|3640.5|0
1704358800000|2024-01-04 09:00:00|3649.7|3640.7|3648.8|3639.8|3650.1|3641.1|3648.8|3639.8|0
1704359100000|2024-01-04 09:05:00|3648.9|3639.9|3649.8|3640.8|3649.9|3640.9|3648.5|3639.5|0
1704359400000|2024-01-04 09:10:00|3649.7|3640.7|3649.2|3640.2|3650|3641|3648.8|3639.8|0
1704359700000|2024-01-04 09:15:00|3649.5|3643.5|3657|3651|3658|3652|3649|3643|58
1704360000000|2024-01-04 09:20:00|3656.5|3650.5|3657|3651|3658.5|3652.5|3655|3649|51
1704360300000|2024-01-04 09:25:00|3656.5|3650.5|3660|3654|3661|3655|3656|3650|47
1704360600000|2024-01-04 09:30:00|3661|3655|3662|3656|3663|3657|3660.5|3654.5|46
1704360900000|2024-01-04 09:35:00|3663|3657|3662.5|3656.5|3664|3658|3661.5|3655.5|38
1704361200000|2024-01-04 09:40:00|3662|3656|3658|3652|3663|3657|3658|3652|53
1704361500000|2024-01-04 09:45:00|3658.5|3652.5|3658|3652|3659|3653|3656|3650|12
1704361800000|2024-01-04 09:50:00|3657.5|3651.5|3658|3652|3659|3653|3657|3651|17
1704362100000|2024-01-04 09:55:00|3657|3651|3658|3652|3659|3653|3657|3651|4
1704362400000|2024-01-04 10:00:00|3657.5|3651.5|3655|3649|3658|3652|3655|3649|3
1704362700000|2024-01-04 10:05:00|3655.5|3649.5|3654|3648|3655.5|3649.5|3654|3648|0
1704363000000|2024-01-04 10:10:00|3654.5|3648.5|3655.5|3649.5|3656|3650|3654|3648|10
1704363300000|2024-01-04 10:15:00|3656.5|3648.5|3659.5|3652.5|3659.5|3652.5|3656.5|3648.5|5
1704363600000|2024-01-04 10:20:00|3660.5|3653.5|3659.5|3652.5|3660.5|3653.5|3657.5|3650.5|98
1704363900000|2024-01-04 10:25:00|3658.5|3651.5|3659.5|3651.5|3659.5|3652.5|3658.5|3651.5|9
1704364200000|2024-01-04 10:30:00|3658.5|3652.5|3658.5|3650.5|3659.5|3652.5|3657.5|3650.5|22
1704364500000|2024-01-04 10:35:00|3657.5|3651.5|3658.5|3651.5|3659.5|3652.5|3657.5|3650.5|4
1704364800000|2024-01-04 10:40:00|3659.5|3650.5|3656.5|3649.5|3659.5|3652.5|3656.5|3649.5|10
1704365100000|2024-01-04 10:45:00|3657.5|3650.5|3656.5|3648.5|3657.5|3650.5|3655.5|3647.5|22
1704365400000|2024-01-04 10:50:00|3655.5|3649.5|3656.5|3649.5|3657.5|3649.5|3655.5|3647.5|6
1704365700000|2024-01-04 10:55:00|3657.5|3648.5|3656.5|3649.5|3657.5|3649.5|3656.5|3648.5|2
1704366000000|2024-01-04 11:00:00|3655.5|3648.5|3656.5|3649.5|3658.5|3651.5|3655.5|3648.5|4
1704366300000|2024-01-04 11:05:00|3657.5|3650.5|3658.5|3651.5|3658.5|3651.5|3657.5|3650.5|7
1704366600000|2024-01-04 11:10:00|3657.5|3650.5|3657.5|3649.5|3658.5|3651.5|3657.5|3649.5|3
1704366900000|2024-01-04 11:15:00|3658.5|3650.5|3658.5|3651.5|3658.5|3651.5|3658.5|3649.5|5
1704367200000|2024-01-04 11:20:00|3659.5|3650.5|3658.5|3651.5|3659.5|3652.5|3658.5|3650.5|4
1704367500000|2024-01-04 11:25:00|3659.5|3650.5|3659.5|3651.5|3660.5|3652.5|3658.5|3650.5|5
1704367800000|2024-01-04 11:30:00|3658.5|3650.5|3659.5|3651.5|3659.5|3651.5|3657.5|3650.5|0
1704368100000|2024-01-04 11:35:00|3658.5|3650.5|3655.5|3648.5|3659.5|3650.5|3655.5|3648.5|32
1704368400000|2024-01-04 11:40:00|3654.5|3647.5|3653.5|3646.5|3655.5|3647.5|3652.5|3644.5|11
1704368700000|2024-01-04 11:45:00|3654.5|3645.5|3653.5|3646.5|3654.5|3646.5|3650.5|3643.5|8
1704369000000|2024-01-04 11:50:00|3654.5|3645.5|3652.5|3645.5|3654.5|3646.5|3652.5|3644.5|13
1704369300000|2024-01-04 11:55:00|3651.5|3644.5|3648.5|3641.5|3652.5|3645.5|3648.5|3641.5|48
1704369600000|2024-01-04 12:00:00|3647.5|3640.5|3647.5|3639.5|3648.5|3641.5|3645.5|3638.5|45
1704369900000|2024-01-04 12:05:00|3646.5|3640.5|3648.5|3640.5|3648.5|3640.5|3644.5|3637.5|18
1704370200000|2024-01-04 12:10:00|3647.5|3641.5|3648.5|3641.5|3649.5|3642.5|3647.5|3640.5|41
1704370500000|2024-01-04 12:15:00|3647.5|3640.5|3647.5|3639.5|3648.5|3640.5|3645.5|3638.5|32
1704370800000|2024-01-04 12:20:00|3646.5|3640.5|3646.5|3639.5|3647.5|3640.5|3645.5|3638.5|12
1704371100000|2024-01-04 12:25:00|3647.5|3638.5|3649.5|3642.5|3650.5|3643.5|3646.5|3638.5|16
1704371400000|2024-01-04 12:30:00|3648.5|3641.5|3651.5|3644.5|3651.5|3644.5|3648.5|3641.5|11
1704371700000|2024-01-04 12:35:00|3652.5|3643.5|3650.5|3642.5|3652.5|3645.5|3649.5|3642.5|5
1704372000000|2024-01-04 12:40:00|3651.5|3643.5|3654.5|3646.5|3654.5|3647.5|3650.5|3642.5|35
1704372300000|2024-01-04 12:45:00|3653.5|3645.5|3653.5|3645.5|3654.5|3646.5|3652.5|3645.5|4
1704372600000|2024-01-04 12:50:00|3654.5|3646.5|3651.5|3643.5|3654.5|3646.5|3650.5|3643.5|5
1704372900000|2024-01-04 12:55:00|3650.5|3644.5|3650.5|3642.5|3651.5|3644.5|3649.5|3641.5|0
1704373200000|2024-01-04 13:00:00|3649.5|3641.5|3647.5|3640.5|3649.5|3642.5|3647.5|3640.5|7
1704373500000|2024-01-04 13:05:00|3648.5|3641.5|3648.5|3641.5|3649.5|3641.5|3647.5|3640.5|13
1704373800000|2024-01-04 13:10:00|3647.5|3640.5|3648.5|3640.5|3649.5|3642.5|3647.5|3640.5|14
1704374100000|2024-01-04 13:15:00|3647.5|3638.5|3647.5|3640.5|3649.5|3642.5|3643.5|3636.5|28
1704374400000|2024-01-04 13:20:00|3646.5|3639.5|3646.5|3639.5|3647.5|3640.5|3643.5|3635.5|42
1704374700000|2024-01-04 13:25:00|3647.5|3640.5|3649.5|3642.5|3650.5|3643.5|3646.5|3639.5|29
1704375000000|2024-01-04 13:30:00|3648.5|3641.5|3642.5|3635.5|3648.5|3641.5|3641.5|3634.5|108
1704375300000|2024-01-04 13:35:00|3641.5|3634.5|3641.5|3634.5|3644.5|3636.5|3641.5|3634.5|28
1704375600000|2024-01-04 13:40:00|3640.5|3633.5|3639.5|3632.5|3642.5|3634.5|3639.5|3632.5|28
1704375900000|2024-01-04 13:45:00|3638.5|3631.5|3640.5|3633.5|3641.5|3634.5|3638.5|3630.5|55
1704376200000|2024-01-04 13:50:00|3641.5|3634.5|3639.5|3631.5|3641.5|3634.5|3639.5|3631.5|12
1704376500000|2024-01-04 13:55:00|3638.5|3632.5|3636|3630|3639.5|3632.5|3636|3629.5|43
1704376800000|2024-01-04 14:00:00|3636.5|3630.5|3632|3626|3637|3631|3632|3626|44
1704377100000|2024-01-04 14:05:00|3632.5|3626.5|3633|3627|3635|3629|3632|3626|11
1704377400000|2024-01-04 14:10:00|3633.5|3627.5|3634.5|3628.5|3635|3629|3633|3627|28
1704377700000|2024-01-04 14:15:00|3634|3628|3635|3629|3637|3631|3634|3628|63
1704378000000|2024-01-04 14:20:00|3634|3628|3634|3628|3636|3630|3633|3627|20
1704378300000|2024-01-04 14:25:00|3634.5|3628.5|3634|3628|3635|3629|3633|3627|14
1704378600000|2024-01-04 14:30:00|3633.5|3627.5|3636.5|3630.5|3641|3635|3623.5|3617.5|597
1704378900000|2024-01-04 14:35:00|3636|3630|3640|3634|3641|3635|3633|3627|140
1704379200000|2024-01-04 14:40:00|3639|3633|3639|3633|3641|3635|3631|3625|135
1704379500000|2024-01-04 14:45:00|3638.5|3632.5|3632.5|3626.5|3642|3636|3632|3626|101
1704379800000|2024-01-04 14:50:00|3632|3626|3638|3632|3640|3634|3632|3626|55
1704380100000|2024-01-04 14:55:00|3638.5|3632.5|3646.5|3640.5|3647|3641|3638.5|3632.5|418
1704380400000|2024-01-04 15:00:00|3646|3640|3650|3644|3653|3647|3644|3638|144
1704380700000|2024-01-04 15:05:00|3651|3645|3650|3644|3652|3646|3646|3640|85
1704381000000|2024-01-04 15:10:00|3650.5|3644.5|3646|3640|3651|3645|3645|3639|74
1704381300000|2024-01-04 15:15:00|3645.5|3639.5|3646.5|3640.5|3652|3646|3645|3639|105
1704381600000|2024-01-04 15:20:00|3647|3641|3645|3639|3647|3641|3642|3636|57
1704381900000|2024-01-04 15:25:00|3644.5|3638.5|3644|3638|3646|3640|3640|3634|83
1704382200000|2024-01-04 15:30:00|3645|3639|3644|3638|3647|3641|3643|3637|36
1704382500000|2024-01-04 15:35:00|3643.5|3637.5|3644|3638|3646|3640|3642|3636|32
1704382800000|2024-01-04 15:40:00|3643.5|3637.5|3643|3637|3645|3639|3641|3635|44
1704383100000|2024-01-04 15:45:00|3642.5|3636.5|3647|3641|3648|3642|3642|3636|49
1704383400000|2024-01-04 15:50:00|3646.5|3640.5|3642|3636|3646.5|3640.5|3640|3634|35
1704383700000|2024-01-04 15:55:00|3642.5|3636.5|3642|3636|3643|3637|3641|3635|15
1704384000000|2024-01-04 16:00:00|3641.5|3635.5|3641|3635|3644.5|3638.5|3639|3633|56
1704384300000|2024-01-04 16:05:00|3641.5|3635.5|3645|3639|3646|3640|3641|3635|48
1704384600000|2024-01-04 16:10:00|3646|3640|3647|3641|3648|3642|3645|3639|62
1704384900000|2024-01-04 16:15:00|3648|3642|3646|3640|3649|3643|3645.5|3639.5|63
1704385200000|2024-01-04 16:20:00|3646.5|3640.5|3649|3643|3649.5|3643.5|3646.5|3640.5|21
1704385500000|2024-01-04 16:25:00|3649.5|3643.5|3647|3641|3651|3645|3647|3641|47
1704385800000|2024-01-04 16:30:00|3647.5|3641.5|3646|3640|3648|3642|3645|3639|78
1704386100000|2024-01-04 16:35:00|3646.5|3640.5|3646|3640|3648.5|3642.5|3646|3640|19
1704386400000|2024-01-04 16:40:00|3645.5|3639.5|3645|3639|3646|3640|3643|3637|31
1704386700000|2024-01-04 16:45:00|3644.5|3638.5|3643|3637|3647|3641|3642.5|3636.5|40
1704387000000|2024-01-04 16:50:00|3643.5|3637.5|3642|3636|3643.5|3637.5|3642|3636|36
1704387300000|2024-01-04 16:55:00|3642.5|3636.5|3641|3635|3643|3637|3641|3635|24
1704387600000|2024-01-04 17:00:00|3640.5|3634.5|3639|3633|3640.5|3634.5|3637|3631|48
1704387900000|2024-01-04 17:05:00|3638|3632|3638|3632|3640|3634|3638|3632|40
1704388200000|2024-01-04 17:10:00|3638.5|3632.5|3643|3637|3643|3637|3638.5|3632.5|91
1704388500000|2024-01-04 17:15:00|3643.5|3637.5|3645|3639|3646|3640|3643|3637|327
1704388800000|2024-01-04 17:20:00|3646|3640|3641|3635|3646|3640|3641|3635|84
1704389100000|2024-01-04 17:25:00|3642|3636|3643|3637|3643|3637|3640|3634|57
1704389400000|2024-01-04 17:30:00|3642|3636|3638|3632|3642|3636|3638|3632|49
1704389700000|2024-01-04 17:35:00|3637|3631|3638|3632|3639|3633|3637|3631|29
1704390000000|2024-01-04 17:40:00|3637.5|3631.5|3635|3629|3638|3632|3635|3629|21
1704390300000|2024-01-04 17:45:00|3634|3628|3633|3627|3635|3629|3632|3626|77
1704390600000|2024-01-04 17:50:00|3632|3626|3636|3630|3636|3630|3632|3626|22
1704390900000|2024-01-04 17:55:00|3635|3629|3636|3630|3636|3630|3634|3628|34
1704391200000|2024-01-04 18:00:00|3635|3629|3636|3630|3636|3630|3635|3629|15
1704391500000|2024-01-04 18:05:00|3636.5|3630.5|3636|3630|3637|3631|3636|3630|45
1704391800000|2024-01-04 18:10:00|3635|3629|3635|3629|3636|3630|3634|3628|32
1704392100000|2024-01-04 18:15:00|3634.5|3628.5|3635|3629|3636|3630|3633|3627|10
1704392400000|2024-01-04 18:20:00|3634|3628|3634|3628|3635|3629|3633.5|3627.5|44
1704392700000|2024-01-04 18:25:00|3635|3629|3634|3628|3636|3630|3634|3628|22
1704393000000|2024-01-04 18:30:00|3634.5|3628.5|3634|3628|3637|3631|3634|3628|53
1704393300000|2024-01-04 18:35:00|3635|3629|3633|3627|3635|3629|3632|3626|53
1704393600000|2024-01-04 18:40:00|3633.5|3627.5|3634|3628|3635.5|3629.5|3633.5|3627.5|14
1704393900000|2024-01-04 18:45:00|3633.5|3627.5|3632|3626|3634|3628|3631|3625|34
1704394200000|2024-01-04 18:50:00|3632.5|3626.5|3631|3625|3634|3628|3631|3625|22
1704394500000|2024-01-04 18:55:00|3631.5|3625.5|3633.4|3624.4|3634|3628|3630|3624|39
1704394800000|2024-01-04 19:00:00|3633.3|3624.3|3631.9|3622.9|3633.8|3624.8|3631.2|3622.2|0
1704395100000|2024-01-04 19:05:00|3632|3623|3630.4|3621.4|3632|3623|3629.8|3620.8|0
1704395400000|2024-01-04 19:10:00|3630.5|3621.5|3630.6|3621.6|3630.7|3621.7|3628.7|3619.7|0
1704395700000|2024-01-04 19:15:00|3630.7|3621.7|3631.6|3622.6|3633.4|3624.4|3630.5|3621.5|0
1704396000000|2024-01-04 19:20:00|3631.5|3622.5|3632.6|3623.6|3633|3624|3631.4|3622.4|0
1704396300000|2024-01-04 19:25:00|3632.7|3623.7|3633.3|3624.3|3633.5|3624.5|3632.5|3623.5|0
1704396600000|2024-01-04 19:30:00|3633.2|3624.2|3631.3|3622.3|3633.2|3624.2|3631.2|3622.2|0
1704396900000|2024-01-04 19:35:00|3631.2|3622.2|3631.2|3622.2|3631.3|3622.3|3631|3622|0
1704397200000|2024-01-04 19:40:00|3631.1|3622.1|3629.6|3620.6|3631.2|3622.2|3629.6|3620.6|0
1704397500000|2024-01-04 19:45:00|3629.5|3620.5|3634.4|3625.4|3634.4|3625.4|3628.9|3619.9|0
1704397800000|2024-01-04 19:50:00|3634.5|3625.5|3636|3627|3636.3|3627.3|3634.5|3625.5|0
1704398100000|2024-01-04 19:55:00|3636.1|3627.1|3635.1|3626.1|3636.9|3627.9|3634.9|3625.9|0
1704398400000|2024-01-04 20:00:00|3635.2|3626.2|3634.1|3625.1|3635.2|3626.2|3634|3625|0
1704398700000|2024-01-04 20:05:00|3634.2|3625.2|3638.3|3629.3|3638.4|3629.4|3634.1|3625.1|0
1704399000000|2024-01-04 20:10:00|3638.2|3629.2|3637|3628|3638.4|3629.4|3636.6|3627.6|0
1704399300000|2024-01-04 20:15:00|3636.3|3627.3|3634|3625|3636.4|3627.4|3633.5|3624.5|0
1704399600000|2024-01-04 20:20:00|3633.9|3624.9|3633.8|3624.8|3634.1|3625.1|3633.1|3624.1|0
1704399900000|2024-01-04 20:25:00|3633.9|3624.9|3633.9|3624.9|3634|3625|3632.3|3623.3|0
1704400200000|2024-01-04 20:30:00|3633.8|3624.8|3635.6|3626.6|3635.9|3626.9|3633.1|3624.1|0
1704400500000|2024-01-04 20:35:00|3635.7|3626.7|3633.7|3624.7|3635.8|3626.8|3633.5|3624.5|0
1704400800000|2024-01-04 20:40:00|3633.8|3624.8|3632.7|3623.7|3633.8|3624.8|3632.5|3623.5|0
1704401100000|2024-01-04 20:45:00|3632.8|3623.8|3631.3|3622.3|3634.3|3625.3|3631.3|3622.3|0
1704401400000|2024-01-04 20:50:00|3631.5|3622.5|3631.1|3622.1|3631.5|3622.5|3629|3620|0
1704401700000|2024-01-04 20:55:00|3630.4|3621.4|3629.6|3620.6|3631.8|3622.8|3625.6|3616.6|0
1704402000000|2024-01-04 21:00:00|3629.2|3620.2|3630.9|3621.9|3630.9|3621.9|3627.9|3618.9|0
1704402300000|2024-01-04 21:05:00|3631|3622|3629.7|3620.7|3631.5|3622.5|3629.7|3620.7|0
1704402600000|2024-01-04 21:10:00|3629.8|3620.8|3628.6|3619.6|3630.2|3621.2|3628.6|3619.6|0
1704402900000|2024-01-04 21:15:00|3628.5|3619.5|3629.2|3620.2|3629.5|3620.5|3628.4|3619.4|0
1704403200000|2024-01-04 21:20:00|3629.4|3620.4|3630.6|3621.6|3630.6|3621.6|3629.4|3620.4|0
1704403500000|2024-01-04 21:25:00|3630.5|3621.5|3630.6|3621.6|3630.9|3621.9|3630.2|3621.2|0
1704403800000|2024-01-04 21:30:00|3630.5|3621.5|3632.5|3623.5|3632.5|3623.5|3630.5|3621.5|0
1704404100000|2024-01-04 21:35:00|3632.6|3623.6|3632.5|3623.5|3632.7|3623.7|3632.2|3623.2|0
1704404400000|2024-01-04 21:40:00|3632.4|3623.4|3632.7|3623.7|3632.7|3623.7|3632.3|3623.3|0
1704404700000|2024-01-04 21:45:00|3632.8|3623.8|3632.7|3623.7|3633.1|3624.1|3632.3|3623.3|0
1704405000000|2024-01-04 21:50:00|3632.6|3623.6|3632.2|3623.2|3632.7|3623.7|3632|3623|0
1704405300000|2024-01-04 21:55:00|3632.1|3623.1|3632.3|3623.3|3632.6|3623.6|3631.9|3622.9|0
1704405600000|2024-01-04 22:00:00|3632.4|3623.4|3632.4|3623.4|3632.6|3623.6|3632.3|3623.3|0
1704405900000|2024-01-04 22:05:00|3632.6|3623.6|3632.6|3623.6|3632.8|3623.8|3632.4|3623.4|0
1704406200000|2024-01-04 22:10:00|3632.5|3623.5|3632.4|3623.4|3632.5|3623.5|3632.4|3623.4|0
1704406500000|2024-01-04 22:15:00|3632.6|3623.6|3632.6|3623.6|3632.6|3623.6|3632.6|3623.6|0
1704406800000|2024-01-04 22:20:00|3632.7|3623.7|3632.8|3623.8|3633|3624|3632.7|3623.7|0
1704407100000|2024-01-04 22:25:00|3632.9|3623.9|3632.8|3623.8|3633|3624|3632.8|3623.8|0
1704407700000|2024-01-04 22:35:00|3632.9|3623.9|3632.8|3623.8|3633|3624|3632.8|3623.8|0
1704408000000|2024-01-04 22:40:00|3632.9|3623.9|3632.8|3623.8|3632.9|3623.9|3632.8|3623.8|0
1704408600000|2024-01-04 22:50:00|3632.7|3623.7|3632.7|3623.7|3632.7|3623.7|3632.7|3623.7|0
1704408900000|2024-01-04 22:55:00|3632.8|3623.8|3632.9|3623.9|3633|3624|3632.8|3623.8|0
1704409200000|2024-01-04 23:00:00|3632.7|3623.7|3633.7|3624.7|3634.3|3625.3|3632.5|3623.5|0
1704409500000|2024-01-04 23:05:00|3633.8|3624.8|3634|3625|3634.2|3625.2|3633.7|3624.7|0
1704409800000|2024-01-04 23:10:00|3634.1|3625.1|3637.8|3628.8|3638|3629|3633.9|3624.9|0
1704410100000|2024-01-04 23:15:00|3637.7|3628.7|3637.6|3628.6|3638.3|3629.3|3637.6|3628.6|0
1704410400000|2024-01-04 23:20:00|3637.7|3628.7|3637.4|3628.4|3637.7|3628.7|3637.3|3628.3|0
1704410700000|2024-01-04 23:25:00|3637.3|3628.3|3637.1|3628.1|3637.4|3628.4|3637.1|3628.1|0
1704411000000|2024-01-04 23:30:00|3637.2|3628.2|3639.8|3630.8|3639.8|3630.8|3636.8|3627.8|0
1704411300000|2024-01-04 23:35:00|3639.7|3630.7|3641.2|3632.2|3641.4|3632.4|3639.7|3630.7|0
1704411600000|2024-01-04 23:40:00|3641.1|3632.1|3640.6|3631.6|3641.2|3632.2|3640.6|3631.6|0
1704411900000|2024-01-04 23:45:00|3640.7|3631.7|3640.9|3631.9|3641|3632|3640.7|3631.7|0
1704412200000|2024-01-04 23:50:00|3640.7|3631.7|3640.4|3631.4|3640.7|3631.7|3640.3|3631.3|0
1704412500000|2024-01-04 23:55:00|3640.5|3631.5|3640.2|3631.2|3640.6|3631.6|3640.1|3631.1|0
1704412800000|2024-01-05 00:00:00|3640.3|3631.3|3639.9|3630.9|3640.3|3631.3|3639.6|3630.6|0
1704413100000|2024-01-05 00:05:00|3640|3631|3640.3|3631.3|3640.4|3631.4|3639.9|3630.9|0
1704413400000|2024-01-05 00:10:00|3640.2|3631.2|3640.3|3631.3|3640.4|3631.4|3639.8|3630.8|0
1704413700000|2024-01-05 00:15:00|3640.4|3631.4|3640.7|3631.7|3640.7|3631.7|3640|3631|0
1704414000000|2024-01-05 00:20:00|3640.6|3631.6|3640.4|3631.4|3641|3632|3640.4|3631.4|0
1704414300000|2024-01-05 00:25:00|3640.3|3631.3|3640.7|3631.7|3640.7|3631.7|3640|3631|0
1704414600000|2024-01-05 00:30:00|3640.8|3631.8|3641.4|3632.4|3641.5|3632.5|3640.7|3631.7|0
1704414900000|2024-01-05 00:35:00|3641.5|3632.5|3641.1|3632.1|3641.5|3632.5|3641.1|3632.1|0
1704415200000|2024-01-05 00:40:00|3641.2|3632.2|3641.2|3632.2|3641.4|3632.4|3641.1|3632.1|0
1704415500000|2024-01-05 00:45:00|3641.4|3632.4|3641.4|3632.4|3641.5|3632.5|3641.1|3632.1|0
1704415800000|2024-01-05 00:50:00|3641.3|3632.3|3640.9|3631.9|3641.3|3632.3|3640.9|3631.9|0
1704416100000|2024-01-05 00:55:00|3640.8|3631.8|3640.3|3631.3|3640.8|3631.8|3640.3|3631.3|0
1704416400000|2024-01-05 01:00:00|3640.4|3631.4|3638.4|3629.4|3640.8|3631.8|3638.2|3629.2|0
1704416700000|2024-01-05 01:05:00|3638.3|3629.3|3638.5|3629.5|3638.5|3629.5|3638.2|3629.2|0
1704417000000|2024-01-05 01:10:00|3638.7|3629.7|3639.3|3630.3|3639.3|3630.3|3638.5|3629.5|0
1704417300000|2024-01-05 01:15:00|3639.4|3630.4|3633|3629|3641.5|3637.5|3629|3625|247
1704417600000|2024-01-05 01:20:00|3633.5|3629.5|3619|3615|3634|3630|3612|3608|693
1704417900000|2024-01-05 01:25:00|3619.5|3615.5|3615.5|3611.5|3621|3617|3611|3607|610
1704418200000|2024-01-05 01:30:00|3614.5|3610.5|3608.5|3604.5|3619|3615|3591|3587|5907
1704418500000|2024-01-05 01:35:00|3609|3605|3623|3619|3626.5|3622.5|3607|3603|2014
1704418800000|2024-01-05 01:40:00|3624|3620|3627|3623|3628|3624|3617|3613|1157
1704419100000|2024-01-05 01:45:00|3628|3624|3642.5|3638.5|3648|3644|3626|3622|1746
1704419400000|2024-01-05 01:50:00|3643|3639|3635.5|3631.5|3645|3641|3632|3628|864
1704419700000|2024-01-05 01:55:00|3636|3632|3641|3637|3643|3639|3632|3628|441
1704420000000|2024-01-05 02:00:00|3640.5|3636.5|3643.7|3639.7|3643.7|3639.7|3632.7|3628.7|543
1704420300000|2024-01-05 02:05:00|3643.2|3639.2|3643.7|3639.7|3649.7|3645.7|3636.7|3632.7|832
1704420600000|2024-01-05 02:10:00|3642.7|3638.7|3645.2|3641.2|3653.7|3649.7|3641.7|3637.7|1283
1704420900000|2024-01-05 02:15:00|3645.7|3641.7|3640.7|3636.7|3646.7|3642.7|3638.7|3634.7|382
1704421200000|2024-01-05 02:20:00|3640.2|3636.2|3656.2|3652.2|3658.7|3654.7|3636.7|3632.7|1166
1704421500000|2024-01-05 02:25:00|3655.7|3651.7|3658.7|3654.7|3664.2|3660.2|3654.2|3650.2|1465
1704421800000|2024-01-05 02:30:00|3658.2|3654.2|3656.7|3652.7|3663.7|3659.7|3653.2|3649.2|829
1704422100000|2024-01-05 02:35:00|3657.2|3653.2|3650.2|3646.2|3657.7|3653.7|3646.7|3642.7|645
1704422400000|2024-01-05 02:40:00|3649.7|3645.7|3639.7|3635.7|3650.7|3646.7|3638.7|3634.7|524
1704422700000|2024-01-05 02:45:00|3639.2|3635.2|3636.7|3632.7|3641.7|3637.7|3635.7|3631.7|653
1704423000000|2024-01-05 02:50:00|3637.2|3633.2|3635.7|3631.7|3638.7|3634.7|3633.2|3629.2|588
1704423300000|2024-01-05 02:55:00|3636.7|3632.7|3631.7|3627.7|3639.7|3635.7|3631.7|3627.7|542
1704423600000|2024-01-05 03:00:00|3632.2|3628.2|3630.7|3626.7|3636.7|3632.7|3627.7|3623.7|656
1704423900000|2024-01-05 03:05:00|3630.2|3626.2|3624.7|3620.7|3630.7|3626.7|3621.7|3617.7|849
1704424200000|2024-01-05 03:10:00|3625.7|3621.7|3624.7|3620.7|3625.7|3621.7|3621.7|3617.7|337
1704424500000|2024-01-05 03:15:00|3625.7|3621.7|3624.7|3620.7|3627.7|3623.7|3623.7|3619.7|250
1704424800000|2024-01-05 03:20:00|3625.2|3621.2|3623.7|3619.7|3625.7|3621.7|3622.7|3618.7|248
1704425100000|2024-01-05 03:25:00|3624.2|3620.2|3620.7|3616.7|3624.7|3620.7|3618.7|3614.7|402
1704425400000|2024-01-05 03:30:00|3621.7|3617.7|3621.7|3617.7|3623.2|3619.2|3619.7|3615.7|261
1704425700000|2024-01-05 03:35:00|3621.2|3617.2|3621.2|3617.2|3621.7|3617.7|3618.7|3614.7|289
1704426000000|2024-01-05 03:40:00|3620.7|3616.7|3619.7|3615.7|3622.7|3618.7|3618.7|3614.7|273
1704426300000|2024-01-05 03:45:00|3620.2|3616.2|3617.7|3613.7|3621.7|3617.7|3617.7|3613.7|386
1704426600000|2024-01-05 03:50:00|3618.7|3614.7|3613.7|3609.7|3618.7|3614.7|3611.7|3607.7|515
1704426900000|2024-01-05 03:55:00|3614.2|3610.2|3614.7|3610.7|3616.2|3612.2|3613.2|3609.2|375
1704427200000|2024-01-05 04:00:00|3618.2|3609.2|3618.8|3609.8|3618.9|3609.9|3618.2|3609.2|0
1704427500000|2024-01-05 04:05:00|3618.7|3609.7|3619.2|3610.2|3619.2|3610.2|3618.7|3609.7|0
1704427800000|2024-01-05 04:10:00|3619.3|3610.3|3620.1|3611.1|3620.1|3611.1|3619.3|3610.3|0
1704428100000|2024-01-05 04:15:00|3619.9|3610.9|3620.1|3611.1|3620.1|3611.1|3619.8|3610.8|0
1704428400000|2024-01-05 04:20:00|3620|3611|3620.1|3611.1|3620.3|3611.3|3619.9|3610.9|0
1704428700000|2024-01-05 04:25:00|3620.2|3611.2|3620.5|3611.5|3620.6|3611.6|3620.2|3611.2|0
1704429000000|2024-01-05 04:30:00|3620.4|3611.4|3620.3|3611.3|3620.5|3611.5|3620.3|3611.3|0
1704429300000|2024-01-05 04:35:00|3620.2|3611.2|3620.2|3611.2|3620.4|3611.4|3620.1|3611.1|0
1704429600000|2024-01-05 04:40:00|3620.3|3611.3|3619.5|3610.5|3620.4|3611.4|3619.5|3610.5|0
1704429900000|2024-01-05 04:45:00|3619.4|3610.4|3619.5|3610.5|3619.7|3610.7|3619.2|3610.2|0
1704430200000|2024-01-05 04:50:00|3619.4|3610.4|3618.8|3609.8|3619.5|3610.5|3618.6|3609.6|0
1704430500000|2024-01-05 04:55:00|3618.9|3609.9|3618.9|3609.9|3619.2|3610.2|3618.9|3609.9|0
1704430800000|2024-01-05 05:00:00|3613.7|3609.7|3615.7|3611.7|3616.7|3612.7|3610.7|3606.7|833
1704431100000|2024-01-05 05:05:00|3614.7|3610.7|3611.7|3607.7|3615.7|3611.7|3609.7|3605.7|519
1704431400000|2024-01-05 05:10:00|3612.7|3608.7|3612.7|3608.7|3613.7|3609.7|3609.7|3605.7|405
1704431700000|2024-01-05 05:15:00|3613.2|3609.2|3604.7|3600.7|3618.2|3614.2|3603.7|3599.7|1027
1704432000000|2024-01-05 05:20:00|3605.7|3601.7|3603.7|3599.7|3607.7|3603.7|3602.7|3598.7|664
1704432300000|2024-01-05 05:25:00|3604.7|3600.7|3605.7|3601.7|3606.7|3602.7|3602.7|3598.7|496
1704432600000|2024-01-05 05:30:00|3606.7|3602.7|3605.7|3601.7|3608.7|3604.7|3603.7|3599.7|609
1704432900000|2024-01-05 05:35:00|3606.2|3602.2|3601.7|3597.7|3606.7|3602.7|3600.7|3596.7|561
1704433200000|2024-01-05 05:40:00|3602.2|3598.2|3599.7|3595.7|3603.2|3599.2|3599.7|3595.7|955
1704433500000|2024-01-05 05:45:00|3598.7|3594.7|3596.7|3592.7|3600.7|3596.7|3595.7|3591.7|1160
1704433800000|2024-01-05 05:50:00|3597.2|3593.2|3595.7|3591.7|3598.7|3594.7|3594.7|3590.7|1180
1704434100000|2024-01-05 05:55:00|3596.7|3592.7|3594.7|3590.7|3598.7|3594.7|3593.7|3589.7|570
1704434400000|2024-01-05 06:00:00|3595.7|3591.7|3599.7|3595.7|3602.7|3598.7|3594.7|3590.7|1163
1704434700000|2024-01-05 06:05:00|3598.7|3594.7|3595.7|3591.7|3599.2|3595.2|3593.7|3589.7|686
1704435000000|2024-01-05 06:10:00|3596.2|3592.2|3594.7|3590.7|3596.7|3592.7|3593.7|3589.7|460
1704435300000|2024-01-05 06:15:00|3595.7|3591.7|3589.7|3585.7|3596.7|3592.7|3589.7|3585.7|974
1704435600000|2024-01-05 06:20:00|3590.7|3586.7|3585.7|3581.7|3597.7|3593.7|3585.7|3581.7|1977
1704435900000|2024-01-05 06:25:00|3586.7|3582.7|3581.7|3577.7|3587.7|3583.7|3580.7|3576.7|913
1704436200000|2024-01-05 06:30:00|3581.2|3577.2|3582.7|3578.7|3583.7|3579.7|3577.2|3573.2|1169
1704436500000|2024-01-05 06:35:00|3583.7|3579.7|3579.7|3575.7|3583.7|3579.7|3577.7|3573.7|628
1704436800000|2024-01-05 06:40:00|3580.7|3576.7|3576.7|3572.7|3581.7|3577.7|3573.7|3569.7|921
1704437100000|2024-01-05 06:45:00|3576.2|3572.2|3581.7|3577.7|3581.7|3577.7|3574.7|3570.7|962
1704437400000|2024-01-05 06:50:00|3580.7|3576.7|3586.7|3582.7|3586.7|3582.7|3580.7|3576.7|1173
1704437700000|2024-01-05 06:55:00|3586.2|3582.2|3585.7|3581.7|3587.7|3583.7|3585.7|3581.7|581
1704438000000|2024-01-05 07:00:00|3586.7|3582.7|3579.2|3575.2|3586.7|3582.7|3577.7|3573.7|570
1704438300000|2024-01-05 07:05:00|3579.7|3575.7|3579.7|3575.7|3580.7|3576.7|3578.7|3574.7|212
1704438600000|2024-01-05 07:10:00|3580.7|3576.7|3586.7|3582.7|3587.7|3583.7|3579.7|3575.7|411
1704438900000|2024-01-05 07:15:00|3587.7|3583.7|3591.7|3587.7|3593.7|3589.7|3587.7|3583.7|977
1704439200000|2024-01-05 07:20:00|3592.2|3588.2|3591.7|3587.7|3592.7|3588.7|3590.7|3586.7|412
1704439500000|2024-01-05 07:25:00|3590.7|3586.7|3589.7|3585.7|3593.7|3589.7|3589.7|3585.7|565
1704439800000|2024-01-05 07:30:00|3590.7|3586.7|3590.7|3586.7|3593.7|3589.7|3588.7|3584.7|495
1704440100000|2024-01-05 07:35:00|3591.7|3587.7|3592.7|3588.7|3593.7|3589.7|3590.7|3586.7|368
1704440400000|2024-01-05 07:40:00|3593.7|3589.7|3588.7|3584.7|3594.2|3590.2|3586.7|3582.7|306
1704440700000|2024-01-05 07:45:00|3589.7|3585.7|3589.7|3585.7|3589.7|3585.7|3587.7|3583.7|307
1704441000000|2024-01-05 07:50:00|3590.7|3586.7|3589.7|3585.7|3593.7|3589.7|3589.7|3585.7|665
1704441300000|2024-01-05 07:55:00|3590.7|3586.7|3589.7|3585.7|3591.7|3587.7|3588.7|3584.7|436
1704441600000|2024-01-05 08:00:00|3588.7|3584.7|3592.7|3588.7|3592.7|3588.7|3588.7|3584.7|3183
1704441900000|2024-01-05 08:05:00|3593.7|3589.7|3590.7|3586.7|3595.7|3591.7|3587.7|3583.7|2181
1704442200000|2024-01-05 08:10:00|3591.2|3587.2|3593.7|3589.7|3593.7|3589.7|3589.7|3585.7|1333
1704442500000|2024-01-05 08:15:00|3594.7|3590.7|3594.7|3590.7|3598.7|3594.7|3592.7|3588.7|1197
1704442800000|2024-01-05 08:20:00|3593.7|3589.7|3593.2|3589.2|3595.7|3591.7|3592.7|3588.7|748
1704443100000|2024-01-05 08:25:00|3592.7|3588.7|3592.7|3588.7|3595.7|3591.7|3590.7|3586.7|812
1704443400000|2024-01-05 08:30:00|3595.2|3586.2|3594.6|3585.6|3595.2|3586.2|3593.7|3584.7|500
1704443700000|2024-01-05 08:35:00|3594.5|3585.5|3594.6|3585.6|3595.8|3586.8|3594.4|3585.4|0
1704444000000|2024-01-05 08:40:00|3594.7|3585.7|3595.1|3586.1|3596|3587|3594.7|3585.7|0
1704444300000|2024-01-05 08:45:00|3595|3586|3594.5|3585.5|3595.3|3586.3|3594.3|3585.3|0
1704444600000|2024-01-05 08:50:00|3594.3|3585.3|3593.1|3584.1|3594.9|3585.9|3592.9|3583.9|0
1704444900000|2024-01-05 08:55:00|3593|3584|3593|3584|3593.6|3584.6|3593|3584|0
1704445200000|2024-01-05 09:00:00|3593.1|3584.1|3591.1|3582.1|3593.7|3584.7|3591.1|3582.1|0
1704445500000|2024-01-05 09:05:00|3591|3582|3588.6|3579.6|3591|3582|3588.1|3579.1|0
1704445800000|2024-01-05 09:10:00|3588.8|3579.8|3589.1|3580.1|3589.3|3580.3|3588.3|3579.3|0
1704446100000|2024-01-05 09:15:00|3589|3580|3597.7|3591.7|3597.7|3591.7|3582.2|3576.2|197
1704446400000|2024-01-05 09:20:00|3597.2|3591.2|3597.7|3591.7|3600.7|3594.7|3596.7|3590.7|42
1704446700000|2024-01-05 09:25:00|3598.2|3592.2|3598.7|3592.7|3599.7|3593.7|3597.7|3591.7|23
1704447000000|2024-01-05 09:30:00|3599.2|3593.2|3596.2|3590.2|3600.2|3594.2|3595.7|3589.7|26
1704447300000|2024-01-05 09:35:00|3596.7|3590.7|3592.2|3586.2|3597.7|3591.7|3592.2|3586.2|32
1704447600000|2024-01-05 09:40:00|3591.7|3585.7|3586.2|3580.2|3592.7|3586.7|3584.7|3578.7|100
1704447900000|2024-01-05 09:45:00|3585.7|3579.7|3586.2|3580.2|3586.7|3580.7|3585.7|3579.7|28
1704448200000|2024-01-05 09:50:00|3585.7|3579.7|3586.7|3580.7|3586.7|3580.7|3583.7|3577.7|45
1704448500000|2024-01-05 09:55:00|3586.2|3580.2|3583.7|3577.7|3586.7|3580.7|3583.7|3577.7|56
1704448800000|2024-01-05 10:00:00|3582.7|3576.7|3584.7|3578.7|3584.7|3578.7|3582.7|3576.7|14
1704449100000|2024-01-05 10:05:00|3583.7|3577.7|3584.7|3578.7|3584.7|3578.7|3582.7|3576.7|48
1704449400000|2024-01-05 10:10:00|3583.7|3577.7|3584.7|3578.7|3585.7|3579.7|3583.7|3577.7|57
1704449700000|2024-01-05 10:15:00|3585.2|3578.2|3585.2|3577.2|3585.2|3578.2|3582.2|3575.2|53
1704450000000|2024-01-05 10:20:00|3584.2|3578.2|3584.2|3577.2|3585.2|3578.2|3581.2|3574.2|36
1704450300000|2024-01-05 10:25:00|3583.2|3576.2|3582.2|3575.2|3583.2|3576.2|3581.2|3574.2|28
1704450600000|2024-01-05 10:30:00|3581.2|3574.2|3582.2|3575.2|3583.2|3576.2|3581.2|3574.2|12
1704450900000|2024-01-05 10:35:00|3583.2|3576.2|3582.2|3575.2|3583.2|3576.2|3582.2|3575.2|2
1704451200000|2024-01-05 10:40:00|3583.2|3576.2|3583.2|3575.2|3583.2|3576.2|3582.2|3575.2|1
1704451500000|2024-01-05 10:45:00|3582.2|3576.2|3582.2|3574.2|3583.2|3576.2|3581.2|3574.2|5
1704451800000|2024-01-05 10:50:00|3581.2|3573.2|3584.2|3576.2|3584.2|3577.2|3579.2|3572.2|7
1704452100000|2024-01-05 10:55:00|3583.2|3575.2|3584.2|3576.2|3584.2|3577.2|3581.2|3573.2|61
1704452400000|2024-01-05 11:00:00|3585.2|3577.2|3587.2|3579.2|3588.2|3581.2|3584.2|3576.2|58
1704452700000|2024-01-05 11:05:00|3586.2|3580.2|3585.2|3577.2|3587.2|3580.2|3584.2|3577.2|18
1704453000000|2024-01-05 11:10:00|3586.2|3578.2|3585.2|3577.2|3586.2|3579.2|3584.2|3577.2|1
1704453300000|2024-01-05 11:15:00|3584.2|3578.2|3586.2|3578.2|3586.2|3579.2|3584.2|3577.2|2
1704453600000|2024-01-05 11:20:00|3585.2|3579.2|3584.2|3577.2|3586.2|3579.2|3584.2|3577.2|1
1704453900000|2024-01-05 11:25:00|3585.2|3578.2|3582.2|3574.2|3585.2|3578.2|3581.2|3574.2|17
1704454200000|2024-01-05 11:30:00|3581.2|3575.2|3582.2|3574.2|3583.2|3575.2|3580.2|3573.2|7
1704454500000|2024-01-05 11:35:00|3583.2|3575.2|3584.2|3577.2|3584.2|3577.2|3581.2|3574.2|5
1704454800000|2024-01-05 11:40:00|3583.2|3576.2|3585.2|3577.2|3585.2|3578.2|3583.2|3576.2|3
1704455100000|2024-01-05 11:45:00|3584.2|3578.2|3586.2|3579.2|3587.2|3580.2|3584.2|3577.2|10
1704455400000|2024-01-05 11:50:00|3585.2|3578.2|3587.2|3580.2|3587.2|3580.2|3585.2|3578.2|8
1704455700000|2024-01-05 11:55:00|3588.2|3581.2|3589.2|3581.2|3590.2|3582.2|3588.2|3580.2|29
1704456000000|2024-01-05 12:00:00|3590.2|3582.2|3589.2|3581.2|3591.2|3584.2|3587.2|3580.2|20
1704456300000|2024-01-05 12:05:00|3588.2|3582.2|3588.2|3580.2|3589.2|3582.2|3587.2|3580.2|4
1704456600000|2024-01-05 12:10:00|3587.2|3581.2|3590.2|3582.2|3590.2|3582.2|3587.2|3580.2|2
1704456900000|2024-01-05 12:15:00|3589.2|3581.2|3590.2|3582.2|3590.2|3583.2|3588.2|3581.2|4
1704457200000|2024-01-05 12:20:00|3589.2|3583.2|3592.2|3585.2|3592.2|3585.2|3588.2|3580.2|9
1704457500000|2024-01-05 12:25:00|3593.2|3584.2|3594.2|3586.2|3595.2|3588.2|3593.2|3584.2|34
1704457800000|2024-01-05 12:30:00|3593.2|3587.2|3593.2|3585.2|3594.2|3587.2|3592.2|3585.2|20
1704458100000|2024-01-05 12:35:00|3594.2|3586.2|3594.2|3586.2|3594.2|3587.2|3592.2|3585.2|8
1704458400000|2024-01-05 12:40:00|3595.2|3587.2|3593.2|3585.2|3595.2|3587.2|3592.2|3585.2|44
1704458700000|2024-01-05 12:45:00|3594.2|3586.2|3593.2|3585.2|3594.2|3586.2|3592.2|3585.2|14
1704459000000|2024-01-05 12:50:00|3592.2|3586.2|3592.2|3584.2|3593.2|3586.2|3590.2|3582.2|6
1704459300000|2024-01-05 12:55:00|3591.2|3583.2|3593.2|3586.2|3593.2|3586.2|3590.2|3583.2|9
1704459600000|2024-01-05 13:00:00|3592.2|3585.2|3589.2|3581.2|3593.2|3586.2|3587.2|3579.2|9
1704459900000|2024-01-05 13:05:00|3588.2|3582.2|3589.2|3581.2|3590.2|3583.2|3587.2|3580.2|19
1704460200000|2024-01-05 13:10:00|3588.2|3582.2|3592.2|3585.2|3592.2|3585.2|3588.2|3581.2|6
1704460500000|2024-01-05 13:15:00|3593.2|3586.2|3593.2|3586.2|3594.2|3586.2|3592.2|3584.2|29
1704460800000|2024-01-05 13:20:00|3594.2|3585.2|3593.2|3586.2|3594.2|3587.2|3593.2|3585.2|6
1704461100000|2024-01-05 13:25:00|3592.2|3585.2|3589.2|3581.2|3594.2|3587.2|3587.2|3580.2|96
1704461400000|2024-01-05 13:30:00|3594.2|3580.2|3584.2|3577.2|3594.2|3582.2|3576.2|3569.2|381
1704461700000|2024-01-05 13:35:00|3585.2|3578.2|3581.2|3574.2|3586.2|3578.2|3579.2|3572.2|30
1704462000000|2024-01-05 13:40:00|3582.2|3573.2|3586.2|3579.2|3588.2|3581.2|3581.2|3573.2|53
1704462300000|2024-01-05 13:45:00|3585.2|3578.2|3586.2|3579.2|3586.2|3579.2|3583.2|3575.2|26
1704462600000|2024-01-05 13:50:00|3587.2|3578.2|3591.2|3583.2|3592.2|3585.2|3586.2|3578.2|42
1704462900000|2024-01-05 13:55:00|3590.2|3584.2|3589.2|3583.2|3591.2|3584.2|3587.2|3579.2|20
1704463200000|2024-01-05 14:00:00|3589.7|3583.7|3594.7|3588.7|3594.7|3588.7|3589.2|3583.2|38
1704463500000|2024-01-05 14:05:00|3594.2|3588.2|3590.7|3584.7|3595.7|3589.7|3590.7|3584.7|57
1704463800000|2024-01-05 14:10:00|3591.2|3585.2|3590.2|3584.2|3592.7|3586.7|3588.7|3582.7|25
1704464100000|2024-01-05 14:15:00|3589.7|3583.7|3596.7|3590.7|3597.7|3591.7|3589.7|3583.7|59
1704464400000|2024-01-05 14:20:00|3596.2|3590.2|3598.2|3592.2|3599.7|3593.7|3595.2|3589.2|31
1704464700000|2024-01-05 14:25:00|3597.7|3591.7|3601.7|3595.7|3603.7|3597.7|3597.7|3591.7|111
1704465000000|2024-01-05 14:30:00|3602.2|3596.2|3599.7|3593.7|3603.7|3597.7|3595.7|3589.7|412
1704465300000|2024-01-05 14:35:00|3599.2|3593.2|3587.7|3581.7|3599.2|3593.2|3587.7|3581.7|233
1704465600000|2024-01-05 14:40:00|3587.2|3581.2|3580.7|3574.7|3589.7|3583.7|3579.2|3573.2|358
1704465900000|2024-01-05 14:45:00|3581.2|3575.2|3581.7|3575.7|3583.7|3577.7|3577.7|3571.7|607
1704466200000|2024-01-05 14:50:00|3582.2|3576.2|3585.7|3579.7|3587.7|3581.7|3580.7|3574.7|330
1704466500000|2024-01-05 14:55:00|3586.2|3580.2|3585.7|3579.7|3588.7|3582.7|3584.7|3578.7|156
1704466800000|2024-01-05 15:00:00|3588.7|3582.7|3598.7|3592.7|3600.7|3594.7|3588.7|3582.7|473
1704467100000|2024-01-05 15:05:00|3599.7|3593.7|3606.7|3600.7|3606.7|3600.7|3598.7|3592.7|273
1704467400000|2024-01-05 15:10:00|3607.2|3601.2|3600.7|3594.7|3609.7|3603.7|3600.2|3594.2|251
1704467700000|2024-01-05 15:15:00|3600.2|3594.2|3596.7|3590.7|3602.7|3596.7|3591.7|3585.7|153
1704468000000|2024-01-05 15:20:00|3596.2|3590.2|3602.2|3596.2|3605.7|3599.7|3593.7|3587.7|78
1704468300000|2024-01-05 15:25:00|3602.7|3596.7|3595.7|3589.7|3604.7|3598.7|3595.7|3589.7|79
1704468600000|2024-01-05 15:30:00|3596.7|3590.7|3600.7|3594.7|3600.7|3594.7|3594.2|3588.2|72
1704468900000|2024-01-05 15:35:00|3600.2|3594.2|3598.2|3592.2|3601.7|3595.7|3597.7|3591.7|54
1704469200000|2024-01-05 15:40:00|3598.7|3592.7|3598.7|3592.7|3601.7|3595.7|3597.2|3591.2|27
1704469500000|2024-01-05 15:45:00|3598.2|3592.2|3596.7|3590.7|3599.7|3593.7|3595.7|3589.7|35
1704469800000|2024-01-05 15:50:00|3596.2|3590.2|3602.7|3596.7|3604.2|3598.2|3595.7|3589.7|102
1704470100000|2024-01-05 15:55:00|3603.2|3597.2|3601.7|3595.7|3605.2|3599.2|3601.7|3595.7|60
1704470400000|2024-01-05 16:00:00|3602.2|3596.2|3595.7|3589.7|3602.2|3596.2|3595.7|3589.7|41
1704470700000|2024-01-05 16:05:00|3596.2|3590.2|3595.7|3589.7|3598.7|3592.7|3593.7|3587.7|51
1704471000000|2024-01-05 16:10:00|3595.2|3589.2|3596.7|3590.7|3597.7|3591.7|3593.7|3587.7|49
1704471300000|2024-01-05 16:15:00|3597.2|3591.2|3594.2|3588.2|3600.2|3594.2|3593.7|3587.7|33
1704471600000|2024-01-05 16:20:00|3594.7|3588.7|3589.7|3583.7|3595.7|3589.7|3588.7|3582.7|106
1704471900000|2024-01-05 16:25:00|3590.2|3584.2|3588.7|3582.7|3591.7|3585.7|3588.7|3582.7|24
1704472200000|2024-01-05 16:30:00|3589.2|3583.2|3589.7|3583.7|3591.7|3585.7|3588.2|3582.2|17
1704472500000|2024-01-05 16:35:00|3590.2|3584.2|3591.7|3585.7|3591.7|3585.7|3589.2|3583.2|35
1704472800000|2024-01-05 16:40:00|3591.2|3585.2|3586.7|3580.7|3591.2|3585.2|3586.7|3580.7|37
1704473100000|2024-01-05 16:45:00|3587.2|3581.2|3584.7|3578.7|3587.7|3581.7|3584.7|3578.7|39
1704473400000|2024-01-05 16:50:00|3585.7|3579.7|3585.7|3579.7|3587.2|3581.2|3585.2|3579.2|51
1704473700000|2024-01-05 16:55:00|3585.2|3579.2|3583.7|3577.7|3585.2|3579.2|3581.7|3575.7|50
1704474000000|2024-01-05 17:00:00|3584.7|3578.7|3584.7|3578.7|3586.7|3580.7|3581.7|3575.7|67
1704474300000|2024-01-05 17:05:00|3584.2|3578.2|3578.7|3572.7|3585.2|3579.2|3578.2|3572.2|94
1704474600000|2024-01-05 17:10:00|3577.7|3571.7|3583.2|3577.2|3583.7|3577.7|3577.7|3571.7|92
1704474900000|2024-01-05 17:15:00|3583.7|3577.7|3580.7|3574.7|3584.7|3578.7|3580.7|3574.7|10
1704475200000|2024-01-05 17:20:00|3581.2|3575.2|3581.7|3575.7|3582.7|3576.7|3580.7|3574.7|16
1704475500000|2024-01-05 17:25:00|3582.2|3576.2|3576.2|3570.2|3582.7|3576.7|3575.7|3569.7|45
1704475800000|2024-01-05 17:30:00|3576.7|3570.7|3574.7|3568.7|3577.2|3571.2|3574.2|3568.2|58
1704476100000|2024-01-05 17:35:00|3575.2|3569.2|3576.7|3570.7|3578.7|3572.7|3574.7|3568.7|83
1704476400000|2024-01-05 17:40:00|3577.2|3571.2|3579.2|3573.2|3580.2|3574.2|3577.2|3571.2|34
1704476700000|2024-01-05 17:45:00|3578.7|3572.7|3576.7|3570.7|3579.2|3573.2|3574.7|3568.7|32
1704477000000|2024-01-05 17:50:00|3576.2|3570.2|3577.7|3571.7|3578.7|3572.7|3575.7|3569.7|11
1704477300000|2024-01-05 17:55:00|3576.7|3570.7|3575.7|3569.7|3578.7|3572.7|3575.7|3569.7|33
1704477600000|2024-01-05 18:00:00|3575.2|3569.2|3572.7|3566.7|3575.7|3569.7|3571.7|3565.7|34
1704477900000|2024-01-05 18:05:00|3573.2|3567.2|3573.7|3567.7|3574.2|3568.2|3572.7|3566.7|8
1704478200000|2024-01-05 18:10:00|3574.2|3568.2|3571.7|3565.7|3574.7|3568.7|3570.7|3564.7|36
1704478500000|2024-01-05 18:15:00|3571.2|3565.2|3571.7|3565.7|3571.7|3565.7|3569.7|3563.7|59
1704478800000|2024-01-05 18:20:00|3571.2|3565.2|3572.7|3566.7|3572.7|3566.7|3570.7|3564.7|27
1704479100000|2024-01-05 18:25:00|3573.7|3567.7|3577.7|3571.7|3577.7|3571.7|3573.2|3567.2|58
1704479400000|2024-01-05 18:30:00|3577.2|3571.2|3577.7|3571.7|3580.7|3574.7|3576.7|3570.7|42
1704479700000|2024-01-05 18:35:00|3578.2|3572.2|3581.7|3575.7|3581.7|3575.7|3577.7|3571.7|13
1704480000000|2024-01-05 18:40:00|3581.2|3575.2|3579.2|3573.2|3581.7|3575.7|3578.7|3572.7|18
1704480300000|2024-01-05 18:45:00|3579.7|3573.7|3577.7|3571.7|3580.7|3574.7|3577.7|3571.7|71
1704480600000|2024-01-05 18:50:00|3578.2|3572.2|3581.7|3575.7|3581.7|3575.7|3578.2|3572.2|20
1704480900000|2024-01-05 18:55:00|3581.2|3575.2|3585.8|3576.8|3585.8|3577.7|3581.2|3575.2|42
1704481200000|2024-01-05 19:00:00|3585.9|3576.9|3587.5|3578.5|3588.1|3579.1|3585.9|3576.9|0
1704481500000|2024-01-05 19:05:00|3587.4|3578.4|3588.4|3579.4|3588.5|3579.5|3587.4|3578.4|0
1704481800000|2024-01-05 19:10:00|3589.1|3580.1|3587.7|3578.7|3589.5|3580.5|3587.4|3578.4|0
1704482100000|2024-01-05 19:15:00|3587.8|3578.8|3586.3|3577.3|3588.6|3579.6|3586|3577|0
1704482400000|2024-01-05 19:20:00|3586.2|3577.2|3586.5|3577.5|3588|3579|3586.1|3577.1|0
1704482700000|2024-01-05 19:25:00|3586.6|3577.6|3585|3576|3586.6|3577.6|3584.9|3575.9|0
1704483000000|2024-01-05 19:30:00|3584.9|3575.9|3583.7|3574.7|3585.2|3576.2|3583.6|3574.6|0
1704483300000|2024-01-05 19:35:00|3583.8|3574.8|3582.8|3573.8|3585.5|3576.5|3582.8|3573.8|0
1704483600000|2024-01-05 19:40:00|3582.1|3573.1|3580.4|3571.4|3582.1|3573.1|3580.2|3571.2|0
1704483900000|2024-01-05 19:45:00|3581|3572|3577.9|3568.9|3581|3572|3577.9|3568.9|0
1704484200000|2024-01-05 19:50:00|3578|3569|3577|3568|3578.6|3569.6|3575.5|3566.5|0
1704484500000|2024-01-05 19:55:00|3577.1|3568.1|3576|3567|3577.3|3568.3|3575.8|3566.8|0
1704484800000|2024-01-05 20:00:00|3575.9|3566.9|3576.6|3567.6|3577.5|3568.5|3575.8|3566.8|0
1704485100000|2024-01-05 20:05:00|3576|3567|3578.6|3569.6|3578.7|3569.7|3575.8|3566.8|0
1704485400000|2024-01-05 20:10:00|3578.7|3569.7|3579.4|3570.4|3579.8|3570.8|3577.7|3568.7|0
1704485700000|2024-01-05 20:15:00|3579.5|3570.5|3578.5|3569.5|3579.5|3570.5|3578.4|3569.4|0
1704486000000|2024-01-05 20:20:00|3578.4|3569.4|3578.4|3569.4|3579.5|3570.5|3578.4|3569.4|0
1704486300000|2024-01-05 20:25:00|3578.5|3569.5|3577.2|3568.2|3578.5|3569.5|3577.1|3568.1|0
1704486600000|2024-01-05 20:30:00|3577.1|3568.1|3577.6|3568.6|3577.7|3568.7|3575.8|3566.8|0
1704486900000|2024-01-05 20:35:00|3577.7|3568.7|3576.5|3567.5|3578.7|3569.7|3576.4|3567.4|0
1704487200000|2024-01-05 20:40:00|3576.6|3567.6|3579.4|3570.4|3579.4|3570.4|3576.4|3567.4|0
1704487500000|2024-01-05 20:45:00|3579.6|3570.6|3580.5|3571.5|3580.5|3571.5|3577.7|3568.7|0
1704487800000|2024-01-05 20:50:00|3580.4|3571.4|3581.7|3572.7|3582.2|3573.2|3579.7|3570.7|0
1704488100000|2024-01-05 20:55:00|3581.8|3572.8|3575.9|3566.9|3582|3573|3574.5|3565.5|0
1704488400000|2024-01-05 21:00:00|3576.3|3567.3|3577.4|3568.4|3577.6|3568.6|3575.7|3566.7|0
1704488700000|2024-01-05 21:05:00|3577.5|3568.5|3577.4|3568.4|3578.2|3569.2|3577.1|3568.1|0
1704489000000|2024-01-05 21:10:00|3577.3|3568.3|3577.2|3568.2|3577.9|3568.9|3577.1|3568.1|0
1704489300000|2024-01-05 21:15:00|3577.1|3568.1|3576.5|3567.5|3577.2|3568.2|3576.2|3567.2|0
1704489600000|2024-01-05 21:20:00|3576.6|3567.6|3576.9|3567.9|3577.1|3568.1|3576.6|3567.6|0
1704489900000|2024-01-05 21:25:00|3577|3568|3576.2|3567.2|3577|3568|3576.2|3567.2|0
1704490200000|2024-01-05 21:30:00|3576.3|3567.3|3575.3|3566.3|3576.3|3567.3|3575.2|3566.2|0
1704490500000|2024-01-05 21:35:00|3575.5|3566.5|3575.3|3566.3|3575.6|3566.6|3575.3|3566.3|0
1704490800000|2024-01-05 21:40:00|3575.4|3566.4|3575.5|3566.5|3575.6|3566.6|3575.4|3566.4|0
1704491100000|2024-01-05 21:45:00|3575.4|3566.4|3575.3|3566.3|3575.5|3566.5|3575.2|3566.2|0
1704491400000|2024-01-05 21:50:00|3575.6|3566.6|3575.9|3566.9|3575.9|3566.9|3575.5|3566.5|0
1704491700000|2024-01-05 21:55:00|3575.8|3566.8|3575.8|3566.8|3576|3567|3575.6|3566.6|0
1704668400000|2024-01-07 23:00:00|3577.9|3568.9|3580.3|3571.3|3580.6|3571.6|3577.9|3568.9|0
1704668700000|2024-01-07 23:05:00|3580.2|3571.2|3580.9|3571.9|3581.7|3572.7|3580.1|3571.1|0
1704669000000|2024-01-07 23:10:00|3580.8|3571.8|3580.5|3571.5|3580.8|3571.8|3579.7|3570.7|0
1704669300000|2024-01-07 23:15:00|3580.6|3571.6|3580.7|3571.7|3580.7|3571.7|3580.3|3571.3|0
1704669600000|2024-01-07 23:20:00|3580.9|3571.9|3579.8|3570.8|3580.9|3571.9|3579.7|3570.7|0
1704669900000|2024-01-07 23:25:00|3579.7|3570.7|3577.8|3568.8|3580.2|3571.2|3577.8|3568.8|0
1704670200000|2024-01-07 23:30:00|3577.9|3568.9|3577.9|3568.9|3578.1|3569.1|3577.5|3568.5|0
1704670500000|2024-01-07 23:35:00|3578|3569|3577.5|3568.5|3578|3569|3577.5|3568.5|0
1704670800000|2024-01-07 23:40:00|3577.4|3568.4|3577.1|3568.1|3577.5|3568.5|3577.1|3568.1|0
1704671100000|2024-01-07 23:45:00|3577.2|3568.2|3582.3|3573.3|3582.3|3573.3|3577.2|3568.2|0
1704671400000|2024-01-07 23:50:00|3584.7|3575.7|3585.1|3576.1|3585.1|3576.1|3584.7|3575.7|0
1704671700000|2024-01-07 23:55:00|3585.2|3576.2|3585.1|3576.1|3585.5|3576.5|3584.9|3575.9|0
1704672000000|2024-01-08 00:00:00|3585|3576|3585.6|3576.6|3585.7|3576.7|3585|3576|0
1704672300000|2024-01-08 00:05:00|3585.5|3576.5|3585.4|3576.4|3585.6|3576.6|3585.1|3576.1|0
1704672600000|2024-01-08 00:10:00|3585.5|3576.5|3585.7|3576.7|3585.8|3576.8|3585.5|3576.5|0
1704672900000|2024-01-08 00:15:00|3585.8|3576.8|3586.6|3577.6|3586.6|3577.6|3585.8|3576.8|0
1704673200000|2024-01-08 00:20:00|3586.7|3577.7|3586.3|3577.3|3586.9|3577.9|3586.3|3577.3|0
1704673500000|2024-01-08 00:25:00|3586.5|3577.5|3590|3581|3590.3|3581.3|3586.5|3577.5|0
1704673800000|2024-01-08 00:30:00|3590.1|3581.1|3590.2|3581.2|3590.4|3581.4|3589.8|3580.8|0
1704674100000|2024-01-08 00:35:00|3590.3|3581.3|3589.5|3580.5|3590.3|3581.3|3589.5|3580.5|0
1704674400000|2024-01-08 00:40:00|3589.6|3580.6|3589.7|3580.7|3589.7|3580.7|3589.4|3580.4|0
1704674700000|2024-01-08 00:45:00|3589.8|3580.8|3589.9|3580.9|3590|3581|3589.7|3580.7|0
1704675000000|2024-01-08 00:50:00|3590|3581|3590.2|3581.2|3590.5|3581.5|3590|3581|0
1704675300000|2024-01-08 00:55:00|3590.3|3581.3|3589.8|3580.8|3590.4|3581.4|3589.8|3580.8|0
1704675600000|2024-01-08 01:00:00|3589.7|3580.7|3585.7|3576.7|3589.7|3580.7|3585.2|3576.2|0
1704675900000|2024-01-08 01:05:00|3585.6|3576.6|3587.1|3578.1|3587.1|3578.1|3585.5|3576.5|0
1704676200000|2024-01-08 01:10:00|3586.9|3577.9|3590.9|3581.9|3590.9|3581.9|3586.8|3577.8|0
1704676500000|2024-01-08 01:15:00|3589.9|3580.9|3589.5|3585.5|3597|3593|3567.5|3563.5|636
1704676800000|2024-01-08 01:20:00|3588.5|3584.5|3581.5|3577.5|3590.5|3586.5|3577.5|3573.5|454
1704677100000|2024-01-08 01:25:00|3581|3577|3575.5|3571.5|3582.5|3578.5|3574.5|3570.5|414
1704677400000|2024-01-08 01:30:00|3573|3569|3562|3558|3579.5|3575.5|3560.5|3556.5|3509
1704677700000|2024-01-08 01:35:00|3562.5|3558.5|3552.5|3548.5|3564|3560|3552|3548|2278
1704678000000|2024-01-08 01:40:00|3553.5|3549.5|3542.5|3538.5|3553.5|3549.5|3539.5|3535.5|2768
1704678300000|2024-01-08 01:45:00|3543|3539|3526.5|3522.5|3550.5|3546.5|3526.5|3522.5|2381
1704678600000|2024-01-08 01:50:00|3524.5|3520.5|3515|3511|3536.5|3532.5|3514.5|3510.5|2535
1704678900000|2024-01-08 01:55:00|3514.5|3510.5|3499.5|3495.5|3514.5|3510.5|3499.5|3495.5|2448
1704679200000|2024-01-08 02:00:00|3498.5|3494.5|3499.5|3495.5|3504.5|3500.5|3496.5|3492.5|2276
1704679500000|2024-01-08 02:05:00|3499|3495|3497.5|3493.5|3504.5|3500.5|3495.5|3491.5|1994
1704679800000|2024-01-08 02:10:00|3498.5|3494.5|3494.5|3490.5|3500.5|3496.5|3493.5|3489.5|1906
1704680100000|2024-01-08 02:15:00|3494|3490|3498.5|3494.5|3501|3497|3490.5|3486.5|1892
1704680400000|2024-01-08 02:20:00|3498|3494|3491|3487|3500.5|3496.5|3490.5|3486.5|1915
1704680700000|2024-01-08 02:25:00|3491.5|3487.5|3482.5|3478.5|3495.5|3491.5|3482.5|3478.5|1438
1704681000000|2024-01-08 02:30:00|3483|3479|3486.5|3482.5|3487.5|3483.5|3480.5|3476.5|1536
1704681300000|2024-01-08 02:35:00|3487|3483|3478.5|3474.5|3488|3484|3478|3474|1205
1704681600000|2024-01-08 02:40:00|3478|3474|3478.5|3474.5|3483.5|3479.5|3475.5|3471.5|1134
1704681900000|2024-01-08 02:45:00|3479|3475|3487.5|3483.5|3488.5|3484.5|3478.5|3474.5|1227
1704682200000|2024-01-08 02:50:00|3487|3483|3476.5|3472.5|3487.5|3483.5|3476.5|3472.5|1412
1704682500000|2024-01-08 02:55:00|3477|3473|3478.5|3474.5|3479.5|3475.5|3474.5|3470.5|636
1704682800000|2024-01-08 03:00:00|3478|3474|3475.5|3471.5|3479.5|3475.5|3474.5|3470.5|510
1704683100000|2024-01-08 03:05:00|3476|3472|3474.5|3470.5|3479.5|3475.5|3473.5|3469.5|598
1704683400000|2024-01-08 03:10:00|3474|3470|3481|3477|3483.5|3479.5|3473.5|3469.5|1150
1704683700000|2024-01-08 03:15:00|3481.5|3477.5|3483.5|3479.5|3489.5|3485.5|3480.5|3476.5|799
1704684000000|2024-01-08 03:20:00|3484|3480|3478.5|3474.5|3486.5|3482.5|3478.5|3474.5|1627
1704684300000|2024-01-08 03:25:00|3479|3475|3480.5|3476.5|3481.5|3477.5|3478|3474|790
1704684600000|2024-01-08 03:30:00|3480|3476|3484.5|3480.5|3486.5|3482.5|3479.5|3475.5|794
1704684900000|2024-01-08 03:35:00|3485.5|3481.5|3486.5|3482.5|3486.5|3482.5|3482.5|3478.5|476
1704685200000|2024-01-08 03:40:00|3486|3482|3482.5|3478.5|3486|3482|3482.5|3478.5|388
1704685500000|2024-01-08 03:45:00|3483.5|3479.5|3486.5|3482.5|3486.5|3482.5|3483.5|3479.5|500
1704685800000|2024-01-08 03:50:00|3487.5|3483.5|3482.5|3478.5|3488.5|3484.5|3482.5|3478.5|552
1704686100000|2024-01-08 03:55:00|3483|3479|3481.5|3477.5|3483.5|3479.5|3480.5|3476.5|371
1704686400000|2024-01-08 04:00:00|3485.1|3476.1|3485.7|3476.7|3486.1|3477.1|3485.1|3476.1|0
1704686700000|2024-01-08 04:05:00|3485.6|3476.6|3485.6|3476.6|3485.7|3476.7|3485.4|3476.4|0
1704687000000|2024-01-08 04:10:00|3485.5|3476.5|3486|3477|3486.1|3477.1|3485.4|3476.4|0
1704687300000|2024-01-08 04:15:00|3486.1|3477.1|3486.1|3477.1|3486.2|3477.2|3486|3477|0
1704687600000|2024-01-08 04:20:00|3486.2|3477.2|3486.6|3477.6|3486.7|3477.7|3486.2|3477.2|0
1704687900000|2024-01-08 04:25:00|3486.5|3477.5|3486.5|3477.5|3486.8|3477.8|3486.5|3477.5|0
1704688200000|2024-01-08 04:30:00|3486.6|3477.6|3486.4|3477.4|3486.6|3477.6|3486.4|3477.4|0
1704688500000|2024-01-08 04:35:00|3486.2|3477.2|3485.5|3476.5|3486.5|3477.5|3485.5|3476.5|0
1704688800000|2024-01-08 04:40:00|3485.4|3476.4|3485.6|3476.6|3485.6|3476.6|3485.2|3476.2|0
1704689100000|2024-01-08 04:45:00|3485.7|3476.7|3486.1|3477.1|3486.1|3477.1|3485.7|3476.7|0
1704689400000|2024-01-08 04:50:00|3486|3477|3486|3477|3486|3477|3485.9|3476.9|0
1704689700000|2024-01-08 04:55:00|3486.1|3477.1|3486.1|3477.1|3486.1|3477.1|3485.9|3476.9|0
1704690000000|2024-01-08 05:00:00|3482|3478|3485.5|3481.5|3486.5|3482.5|3475.5|3471.5|1577
1704690300000|2024-01-08 05:05:00|3484.5|3480.5|3482|3478|3489.5|3485.5|3479.5|3475.5|1160
1704690600000|2024-01-08 05:10:00|3481.5|3477.5|3477.5|3473.5|3484.5|3480.5|3475.5|3471.5|549
1704690900000|2024-01-08 05:15:00|3478.5|3474.5|3479.5|3475.5|3482.5|3478.5|3478.5|3474.5|566
1704691200000|2024-01-08 05:20:00|3479|3475|3478.5|3474.5|3480.5|3476.5|3476.5|3472.5|447
1704691500000|2024-01-08 05:25:00|3479.5|3475.5|3478.5|3474.5|3482|3478|3475.5|3471.5|737
1704691800000|2024-01-08 05:30:00|3477.5|3473.5|3477.5|3473.5|3484.5|3480.5|3476.5|3472.5|589
1704692100000|2024-01-08 05:35:00|3478.5|3474.5|3475|3471|3480.5|3476.5|3474.5|3470.5|517
1704692400000|2024-01-08 05:40:00|3475.5|3471.5|3474|3470|3477.5|3473.5|3470.5|3466.5|859
1704692700000|2024-01-08 05:45:00|3473.5|3469.5|3472.5|3468.5|3476.5|3472.5|3470.5|3466.5|493
1704693000000|2024-01-08 05:50:00|3472|3468|3474|3470|3474.5|3470.5|3469.5|3465.5|642
1704693300000|2024-01-08 05:55:00|3473.5|3469.5|3470.5|3466.5|3476.5|3472.5|3470.5|3466.5|618
1704693600000|2024-01-08 06:00:00|3471|3467|3472.5|3468.5|3473.5|3469.5|3467.5|3463.5|693
1704693900000|2024-01-08 06:05:00|3473|3469|3481.5|3477.5|3489.5|3485.5|3472.5|3468.5|1766
1704694200000|2024-01-08 06:10:00|3481|3477|3481.5|3477.5|3482.5|3478.5|3476.5|3472.5|907
1704694500000|2024-01-08 06:15:00|3480.5|3476.5|3483|3479|3484.5|3480.5|3478.5|3474.5|492
1704694800000|2024-01-08 06:20:00|3483.5|3479.5|3483.5|3479.5|3484|3480|3478.5|3474.5|584
1704695100000|2024-01-08 06:25:00|3484.5|3480.5|3485.5|3481.5|3486.5|3482.5|3483|3479|694
1704695400000|2024-01-08 06:30:00|3484.5|3480.5|3477.5|3473.5|3484.5|3480.5|3477.5|3473.5|525
1704695700000|2024-01-08 06:35:00|3478.5|3474.5|3474.5|3470.5|3479.5|3475.5|3473.5|3469.5|767
1704696000000|2024-01-08 06:40:00|3475|3471|3475.5|3471.5|3477.5|3473.5|3474|3470|374
1704696300000|2024-01-08 06:45:00|3476|3472|3476|3472|3477.5|3473.5|3473.5|3469.5|547
1704696600000|2024-01-08 06:50:00|3476.5|3472.5|3476|3472|3477.5|3473.5|3473.5|3469.5|371
1704696900000|2024-01-08 06:55:00|3475.5|3471.5|3474.5|3470.5|3478.5|3474.5|3473.5|3469.5|541
1704697200000|2024-01-08 07:00:00|3475|3471|3475.5|3471.5|3479.5|3475.5|3473|3469|541
1704697500000|2024-01-08 07:05:00|3474.5|3470.5|3477.5|3473.5|3478|3474|3473.5|3469.5|372
1704697800000|2024-01-08 07:10:00|3478|3474|3480.5|3476.5|3482.5|3478.5|3477.5|3473.5|462
1704698100000|2024-01-08 07:15:00|3481.5|3477.5|3478.5|3474.5|3483.5|3479.5|3478.5|3474.5|587
1704698400000|2024-01-08 07:20:00|3479.5|3475.5|3479.5|3475.5|3481.5|3477.5|3478.5|3474.5|481
1704698700000|2024-01-08 07:25:00|3479|3475|3479.5|3475.5|3482.5|3478.5|3478.5|3474.5|605
1704699000000|2024-01-08 07:30:00|3480.5|3476.5|3477.5|3473.5|3481.5|3477.5|3477|3473|801
1704699300000|2024-01-08 07:35:00|3478.5|3474.5|3473.5|3469.5|3479.5|3475.5|3473.5|3469.5|1107
1704699600000|2024-01-08 07:40:00|3473|3469|3471.5|3467.5|3473.5|3469.5|3471.5|3467.5|1045
1704699900000|2024-01-08 07:45:00|3472.5|3468.5|3471.5|3467.5|3474.5|3470.5|3471.5|3467.5|1562
1704700200000|2024-01-08 07:50:00|3472.5|3468.5|3477.5|3473.5|3477.5|3473.5|3471.5|3467.5|1957
1704700500000|2024-01-08 07:55:00|3476.5|3472.5|3475.5|3471.5|3478.5|3474.5|3474.5|3470.5|2995
1704700800000|2024-01-08 08:00:00|3475|3471|3476.5|3472.5|3476.5|3472.5|3472.5|3468.5|2432
1704701100000|2024-01-08 08:05:00|3477|3473|3475.5|3471.5|3478.5|3474.5|3473.5|3469.5|2264
1704701400000|2024-01-08 08:10:00|3476|3472|3472.5|3468.5|3478.5|3474.5|3470.5|3466.5|4401
1704701700000|2024-01-08 08:15:00|3473|3469|3476.5|3472.5|3476.5|3472.5|3472.5|3468.5|1403
1704702000000|2024-01-08 08:20:00|3477|3473|3479.5|3475.5|3479.5|3475.5|3477|3473|952
1704702300000|2024-01-08 08:25:00|3479|3475|3475.5|3471.5|3480.5|3476.5|3475|3471|1616
1704702600000|2024-01-08 08:30:00|3480.6|3471.6|3480.8|3471.8|3481.2|3472.2|3478.9|3469.9|0
1704702900000|2024-01-08 08:35:00|3481|3472|3480.7|3471.7|3481.2|3472.2|3479.9|3470.9|0
1704703200000|2024-01-08 08:40:00|3480.8|3471.8|3479.4|3470.4|3482|3473|3478.9|3469.9|0
1704703500000|2024-01-08 08:45:00|3479.6|3470.6|3480.6|3471.6|3480.6|3471.6|3478.7|3469.7|0
1704703800000|2024-01-08 08:50:00|3480.5|3471.5|3479|3470|3480.9|3471.9|3478.9|3469.9|0
1704704100000|2024-01-08 08:55:00|3478.9|3469.9|3478.2|3469.2|3479.2|3470.2|3478|3469|0
1704704400000|2024-01-08 09:00:00|3478.3|3469.3|3478.7|3469.7|3479.7|3470.7|3476.5|3467.5|0
1704704700000|2024-01-08 09:05:00|3478.6|3469.6|3480.4|3471.4|3480.4|3471.4|3478.1|3469.1|0
1704705000000|2024-01-08 09:10:00|3480.3|3471.3|3479.2|3470.2|3480.6|3471.6|3479|3470|0
1704705300000|2024-01-08 09:15:00|3479|3470|3473|3467|3479|3471|3471.5|3465.5|159
1704705600000|2024-01-08 09:20:00|3472.5|3466.5|3465.5|3459.5|3472.5|3466.5|3464.5|3458.5|124
1704705900000|2024-01-08 09:25:00|3465|3459|3467|3461|3469|3463|3464.5|3458.5|88
1704706200000|2024-01-08 09:30:00|3466.5|3460.5|3461|3455|3467.5|3461.5|3459.5|3453.5|172
1704706500000|2024-01-08 09:35:00|3460.5|3454.5|3462|3456|3463.5|3457.5|3460.5|3454.5|42
1704706800000|2024-01-08 09:40:00|3461.5|3455.5|3463.5|3457.5|3464|3458|3461.5|3455.5|13
1704707100000|2024-01-08 09:45:00|3464|3458|3467|3461|3467.5|3461.5|3463.5|3457.5|21
1704707400000|2024-01-08 09:50:00|3467.5|3461.5|3468.5|3462.5|3469|3463|3466|3460|2
1704707700000|2024-01-08 09:55:00|3468|3462|3467.5|3461.5|3468.5|3462.5|3467|3461|12
1704708000000|2024-01-08 10:00:00|3468|3462|3468.5|3462.5|3470.5|3464.5|3468|3462|16
1704708300000|2024-01-08 10:05:00|3469|3463|3469|3463|3470.5|3464.5|3467.5|3461.5|26
1704708600000|2024-01-08 10:10:00|3469.5|3463.5|3469.5|3463.5|3470.5|3464.5|3467.5|3461.5|50
1704708900000|2024-01-08 10:15:00|3470|3463|3473|3466|3474|3467|3470|3463|15
1704709200000|2024-01-08 10:20:00|3472|3465|3473|3466|3474|3466|3472|3465|3
1704709500000|2024-01-08 10:25:00|3472|3465|3473|3466|3474|3467|3472|3465|9
1704709800000|2024-01-08 10:30:00|3474|3467|3474|3467|3475|3468|3473|3466|11
1704710100000|2024-01-08 10:35:00|3473|3466|3471|3464|3474|3467|3471|3464|2
1704710400000|2024-01-08 10:40:00|3472|3465|3470|3463|3473|3465|3469|3462|18
1704710700000|2024-01-08 10:45:00|3471|3464|3469|3462|3472|3464|3469|3462|11
1704711000000|2024-01-08 10:50:00|3470|3463|3469|3462|3470|3463|3467|3460|5
1704711300000|2024-01-08 10:55:00|3470|3461|3467|3460|3470|3461|3467|3460|16
1704711600000|2024-01-08 11:00:00|3466|3459|3466|3458|3468|3461|3465|3458|12
1704711900000|2024-01-08 11:05:00|3465|3459|3466|3459|3467|3460|3464|3457|7
1704712200000|2024-01-08 11:10:00|3467|3460|3469|3462|3470|3462|3466|3460|5
1704712500000|2024-01-08 11:15:00|3468|3461|3465|3458|3469|3462|3464|3456|25
1704712800000|2024-01-08 11:20:00|3466|3459|3464|3456|3467|3459|3463|3456|12
1704713100000|2024-01-08 11:25:00|3463|3457|3467|3460|3467|3460|3463|3457|16
1704713400000|2024-01-08 11:30:00|3468|3459|3467|3460|3469|3462|3466|3459|30
1704713700000|2024-01-08 11:35:00|3468|3459|3469|3462|3470|3463|3465|3458|18
1704714000000|2024-01-08 11:40:00|3470|3461|3469|3462|3471|3463|3469|3461|4
1704714300000|2024-01-08 11:45:00|3468|3461|3469|3462|3470|3463|3467|3460|4
1704714600000|2024-01-08 11:50:00|3470|3463|3469|3461|3470|3463|3468|3461|19
1704714900000|2024-01-08 11:55:00|3470|3462|3469|3462|3471|3463|3469|3461|38
1704715200000|2024-01-08 12:00:00|3470|3461|3468|3461|3470|3463|3467|3459|15
1704715500000|2024-01-08 12:05:00|3469|3462|3470|3463|3470|3463|3468|3461|6
1704715800000|2024-01-08 12:10:00|3471|3464|3471|3464|3472|3464|3469|3462|21
1704716100000|2024-01-08 12:15:00|3472|3463|3469|3461|3472|3464|3468|3461|4
1704716400000|2024-01-08 12:20:00|3468|3462|3468|3461|3470|3463|3467|3460|8
1704716700000|2024-01-08 12:25:00|3467|3460|3465|3458|3468|3461|3465|3458|39
1704717000000|2024-01-08 12:30:00|3464|3457|3460|3452|3464|3457|3458|3450|125
1704717300000|2024-01-08 12:35:00|3461|3453|3456|3449|3461|3454|3455|3447|145
1704717600000|2024-01-08 12:40:00|3457|3450|3458|3450|3458|3451|3456|3449|11
1704717900000|2024-01-08 12:45:00|3459|3451|3460|3453|3461|3454|3457|3450|28
1704718200000|2024-01-08 12:50:00|3459|3452|3457|3450|3460|3453|3457|3450|48
1704718500000|2024-01-08 12:55:00|3458|3451|3459|3452|3459|3452|3457|3450|30
1704718800000|2024-01-08 13:00:00|3460|3453|3457|3450|3460|3453|3456|3449|34
1704719100000|2024-01-08 13:05:00|3456|3449|3455|3447|3457|3450|3454|3447|42
1704719400000|2024-01-08 13:10:00|3456|3448|3456|3449|3456|3449|3454|3447|20
1704719700000|2024-01-08 13:15:00|3457|3450|3458|3451|3458|3451|3454|3446|39
1704720000000|2024-01-08 13:20:00|3459|3450|3460|3453|3462|3455|3455|3447|85
1704720300000|2024-01-08 13:25:00|3461|3454|3458|3451|3461|3454|3457|3450|47
1704720600000|2024-01-08 13:30:00|3459|3452|3458|3451|3460|3453|3457|3450|53
1704720900000|2024-01-08 13:35:00|3457|3450|3458|3451|3459|3452|3456|3449|64
1704721200000|2024-01-08 13:40:00|3459|3452|3459|3452|3459|3452|3458|3451|5
1704721500000|2024-01-08 13:45:00|3458|3451|3457|3450|3459|3452|3456|3449|36
1704721800000|2024-01-08 13:50:00|3456|3449|3458|3450|3458|3451|3456|3449|31
1704722100000|2024-01-08 13:55:00|3457|3451|3455|3449|3458|3451|3455|3448|50
1704722400000|2024-01-08 14:00:00|3454.5|3448.5|3455.5|3449.5|3459.5|3453.5|3454.5|3448.5|61
1704722700000|2024-01-08 14:05:00|3455|3449|3459.5|3453.5|3460.5|3454.5|3455|3449|43
1704723000000|2024-01-08 14:10:00|3460|3454|3459|3453|3461|3455|3458.5|3452.5|73
1704723300000|2024-01-08 14:15:00|3459.5|3453.5|3460.5|3454.5|3460.5|3454.5|3459.5|3453.5|38
1704723600000|2024-01-08 14:20:00|3460|3454|3461|3455|3461.5|3455.5|3458.5|3452.5|11
1704723900000|2024-01-08 14:25:00|3460.5|3454.5|3462.5|3456.5|3462.5|3456.5|3459.5|3453.5|89
1704724200000|2024-01-08 14:30:00|3463.5|3457.5|3471.5|3465.5|3471.5|3465.5|3454|3448|533
1704724500000|2024-01-08 14:35:00|3472|3466|3472|3466|3473|3467|3465.5|3459.5|160
1704724800000|2024-01-08 14:40:00|3472.5|3466.5|3471.5|3465.5|3473.5|3467.5|3467.5|3461.5|276
1704725100000|2024-01-08 14:45:00|3472|3466|3471|3465|3476.5|3470.5|3468.5|3462.5|154
1704725400000|2024-01-08 14:50:00|3471.5|3465.5|3473.5|3467.5|3477|3471|3470.5|3464.5|221
1704725700000|2024-01-08 14:55:00|3473|3467|3479.5|3473.5|3480.5|3474.5|3468.5|3462.5|323
1704726000000|2024-01-08 15:00:00|3480|3474|3481.5|3475.5|3482.5|3476.5|3474.5|3468.5|253
1704726300000|2024-01-08 15:05:00|3481|3475|3481.5|3475.5|3485.5|3479.5|3477.5|3471.5|168
1704726600000|2024-01-08 15:10:00|3482|3476|3478.5|3472.5|3483.5|3477.5|3477.5|3471.5|82
1704726900000|2024-01-08 15:15:00|3479|3473|3480.5|3474.5|3481.5|3475.5|3478.5|3472.5|83
1704727200000|2024-01-08 15:20:00|3479.5|3473.5|3476.5|3470.5|3480|3474|3473.5|3467.5|80
1704727500000|2024-01-08 15:25:00|3477|3471|3480.5|3474.5|3480.5|3474.5|3475.5|3469.5|66
1704727800000|2024-01-08 15:30:00|3481.5|3475.5|3485.5|3479.5|3486.5|3480.5|3481|3475|150
1704728100000|2024-01-08 15:35:00|3484.5|3478.5|3485|3479|3486|3480|3483.5|3477.5|50
1704728400000|2024-01-08 15:40:00|3484.5|3478.5|3486.5|3480.5|3487.5|3481.5|3483.5|3477.5|124
1704728700000|2024-01-08 15:45:00|3485.5|3479.5|3494.5|3488.5|3495.5|3489.5|3485.5|3479.5|211
1704729000000|2024-01-08 15:50:00|3495|3489|3498.5|3492.5|3499.5|3493.5|3493.5|3487.5|217
1704729300000|2024-01-08 15:55:00|3499|3493|3499.5|3493.5|3500|3494|3496.5|3490.5|180
1704729600000|2024-01-08 16:00:00|3500|3494|3494.5|3488.5|3500|3494|3494.5|3488.5|379
1704729900000|2024-01-08 16:05:00|3495|3489|3502.5|3496.5|3503.5|3497.5|3495|3489|124
1704730200000|2024-01-08 16:10:00|3502|3496|3503|3497|3503.5|3497.5|3499.5|3493.5|158
1704730500000|2024-01-08 16:15:00|3503.5|3497.5|3500.5|3494.5|3503.5|3497.5|3498.5|3492.5|199
1704730800000|2024-01-08 16:20:00|3501|3495|3500.5|3494.5|3502|3496|3498.5|3492.5|168
1704731100000|2024-01-08 16:25:00|3499.5|3493.5|3503.5|3497.5|3504.5|3498.5|3499.5|3493.5|218
1704731400000|2024-01-08 16:30:00|3504|3498|3501.5|3495.5|3504.5|3498.5|3501|3495|103
1704731700000|2024-01-08 16:35:00|3500.5|3494.5|3502.5|3496.5|3505.5|3499.5|3500.5|3494.5|108
1704732000000|2024-01-08 16:40:00|3501.5|3495.5|3505.5|3499.5|3506.5|3500.5|3501.5|3495.5|85
1704732300000|2024-01-08 16:45:00|3506|3500|3508.5|3502.5|3508.5|3502.5|3506|3500|106
1704732600000|2024-01-08 16:50:00|3508|3502|3510.5|3504.5|3512.5|3506.5|3507|3501|207
1704732900000|2024-01-08 16:55:00|3511.5|3505.5|3511.5|3505.5|3512|3506|3509.5|3503.5|203
1704733200000|2024-01-08 17:00:00|3511|3505|3509.5|3503.5|3511.5|3505.5|3509.5|3503.5|86
1704733500000|2024-01-08 17:05:00|3509|3503|3511|3505|3512.5|3506.5|3508.5|3502.5|39
1704733800000|2024-01-08 17:10:00|3511.5|3505.5|3509.5|3503.5|3511.5|3505.5|3509|3503|31
1704734100000|2024-01-08 17:15:00|3510|3504|3508.5|3502.5|3510.5|3504.5|3508.5|3502.5|60
1704734400000|2024-01-08 17:20:00|3508|3502|3504.5|3498.5|3508.5|3502.5|3502.5|3496.5|94
1704734700000|2024-01-08 17:25:00|3505|3499|3508|3502|3509|3503|3505|3499|44
1704735000000|2024-01-08 17:30:00|3507.5|3501.5|3507.5|3501.5|3508.5|3502.5|3505.5|3499.5|36
1704735300000|2024-01-08 17:35:00|3508|3502|3508.5|3502.5|3509|3503|3507|3501|25
1704735600000|2024-01-08 17:40:00|3507.5|3501.5|3509.5|3503.5|3510.5|3504.5|3507.5|3501.5|53
1704735900000|2024-01-08 17:45:00|3509|3503|3510.5|3504.5|3510.5|3504.5|3508.5|3502.5|19
1704736200000|2024-01-08 17:50:00|3510|3504|3508.5|3502.5|3511.5|3505.5|3508.5|3502.5|32
1704736500000|2024-01-08 17:55:00|3507.5|3501.5|3509.5|3503.5|3509.5|3503.5|3507.5|3501.5|43
1704736800000|2024-01-08 18:00:00|3510.5|3504.5|3509.5|3503.5|3511.5|3505.5|3509.5|3503.5|42
1704737100000|2024-01-08 18:05:00|3510.5|3504.5|3508.5|3502.5|3510.5|3504.5|3508.5|3502.5|55
1704737400000|2024-01-08 18:10:00|3507.5|3501.5|3508.5|3502.5|3508.5|3502.5|3507.5|3501.5|45
1704737700000|2024-01-08 18:15:00|3509.5|3503.5|3508.5|3502.5|3510.5|3504.5|3508.5|3502.5|72
1704738000000|2024-01-08 18:20:00|3509.5|3503.5|3508.5|3502.5|3509.5|3503.5|3508|3502|61
1704738300000|2024-01-08 18:25:00|3507.5|3501.5|3505.5|3499.5|3507.5|3501.5|3504.5|3498.5|50
1704738600000|2024-01-08 18:30:00|3506.5|3500.5|3508.5|3502.5|3508.5|3502.5|3506.5|3500.5|65
1704738900000|2024-01-08 18:35:00|3509.5|3503.5|3508.5|3502.5|3509.5|3503.5|3508.5|3502.5|43
1704739200000|2024-01-08 18:40:00|3509.5|3503.5|3510.5|3504.5|3510.5|3504.5|3509.5|3503.5|21
1704739500000|2024-01-08 18:45:00|3511|3505|3512.5|3506.5|3513|3507|3511|3505|64
1704739800000|2024-01-08 18:50:00|3511.5|3505.5|3515.5|3509.5|3516|3510|3511.5|3505.5|171
1704740100000|2024-01-08 18:55:00|3515|3509|3516|3507|3518|3512|3514.5|3507|149
1704740400000|2024-01-08 19:00:00|3515.9|3506.9|3513.7|3504.7|3516|3507|3513.5|3504.5|0
1704740700000|2024-01-08 19:05:00|3513.6|3504.6|3512.3|3503.3|3513.6|3504.6|3512.2|3503.2|0
1704741000000|2024-01-08 19:10:00|3512.4|3503.4|3511.7|3502.7|3513.5|3504.5|3511.7|3502.7|0
1704741300000|2024-01-08 19:15:00|3511.8|3502.8|3512.3|3503.3|3513.2|3504.2|3511.7|3502.7|0
1704741600000|2024-01-08 19:20:00|3512.2|3503.2|3511.8|3502.8|3513|3504|3511.5|3502.5|0
1704741900000|2024-01-08 19:25:00|3511.9|3502.9|3512.4|3503.4|3513|3504|3511.8|3502.8|0
1704742200000|2024-01-08 19:30:00|3512.5|3503.5|3513|3504|3513.7|3504.7|3512.2|3503.2|0
1704742500000|2024-01-08 19:35:00|3512.9|3503.9|3513.4|3504.4|3513.6|3504.6|3512.1|3503.1|0
1704742800000|2024-01-08 19:40:00|3513.5|3504.5|3513.7|3504.7|3513.8|3504.8|3512.8|3503.8|0
1704743100000|2024-01-08 19:45:00|3513|3504|3512.6|3503.6|3513.3|3504.3|3512.6|3503.6|0
1704743400000|2024-01-08 19:50:00|3512.5|3503.5|3513|3504|3513.8|3504.8|3512.2|3503.2|0
1704743700000|2024-01-08 19:55:00|3513.1|3504.1|3512.7|3503.7|3513.5|3504.5|3512.6|3503.6|0
1704744000000|2024-01-08 20:00:00|3512.6|3503.6|3512.1|3503.1|3512.7|3503.7|3511|3502|0
1704744300000|2024-01-08 20:05:00|3512.2|3503.2|3510|3501|3512.2|3503.2|3509.8|3500.8|0
1704744600000|2024-01-08 20:10:00|3510.6|3501.6|3509.8|3500.8|3510.8|3501.8|3509.8|3500.8|0
1704744900000|2024-01-08 20:15:00|3509.7|3500.7|3512.3|3503.3|3512.5|3503.5|3509.7|3500.7|0
1704745200000|2024-01-08 20:20:00|3512.4|3503.4|3514.4|3505.4|3514.4|3505.4|3512.3|3503.3|0
1704745500000|2024-01-08 20:25:00|3517|3508|3516.6|3507.6|3517|3508|3516.6|3507.6|0
1704745800000|2024-01-08 20:30:00|3516.5|3507.5|3518.2|3509.2|3518.2|3509.2|3516.5|3507.5|0
1704746100000|2024-01-08 20:35:00|3518.3|3509.3|3520.9|3511.9|3520.9|3511.9|3518|3509|0
1704746400000|2024-01-08 20:40:00|3521|3512|3518.8|3509.8|3521.1|3512.1|3518.6|3509.6|0
1704746700000|2024-01-08 20:45:00|3518.7|3509.7|3516.3|3507.3|3518.8|3509.8|3515.7|3506.7|0
1704747000000|2024-01-08 20:50:00|3516.4|3507.4|3519|3510|3519.4|3510.4|3516.4|3507.4|0
1704747300000|2024-01-08 20:55:00|3519.1|3510.1|3519.8|3510.8|3520.4|3511.4|3516.7|3507.7|0
1704747600000|2024-01-08 21:00:00|3519.7|3510.7|3519.3|3510.3|3519.9|3510.9|3518.9|3509.9|0
1704747900000|2024-01-08 21:05:00|3519.5|3510.5|3519|3510|3519.5|3510.5|3518.9|3509.9|0
1704748200000|2024-01-08 21:10:00|3518.9|3509.9|3519.3|3510.3|3519.6|3510.6|3518.9|3509.9|0
1704748500000|2024-01-08 21:15:00|3519.4|3510.4|3519.1|3510.1|3519.4|3510.4|3519.1|3510.1|0
1704748800000|2024-01-08 21:20:00|3519.4|3510.4|3519.6|3510.6|3519.9|3510.9|3519.3|3510.3|0
1704749100000|2024-01-08 21:25:00|3519.7|3510.7|3519.6|3510.6|3519.7|3510.7|3519.4|3510.4|0
1704749400000|2024-01-08 21:30:00|3519.7|3510.7|3519.1|3510.1|3519.7|3510.7|3519.1|3510.1|0
1704749700000|2024-01-08 21:35:00|3519.2|3510.2|3518.7|3509.7|3519.3|3510.3|3518.7|3509.7|0
1704750300000|2024-01-08 21:45:00|3518.5|3509.5|3518.1|3509.1|3518.8|3509.8|3517.9|3508.9|0
1704750600000|2024-01-08 21:50:00|3518|3509|3518.8|3509.8|3518.8|3509.8|3517.8|3508.8|0
1704750900000|2024-01-08 21:55:00|3518.6|3509.6|3518|3509|3518.6|3509.6|3517.7|3508.7|0
1704751200000|2024-01-08 22:00:00|3518.1|3509.1|3518.5|3509.5|3518.5|3509.5|3518|3509|0
1704751500000|2024-01-08 22:05:00|3518.6|3509.6|3517.7|3508.7|3518.6|3509.6|3517.5|3508.5|0
1704751800000|2024-01-08 22:10:00|3517.8|3508.8|3517.5|3508.5|3517.8|3508.8|3517.4|3508.4|0
1704752100000|2024-01-08 22:15:00|3517.3|3508.3|3517.2|3508.2|3517.3|3508.3|3517.2|3508.2|0
1704752400000|2024-01-08 22:20:00|3517.3|3508.3|3517.3|3508.3|3517.3|3508.3|3517.3|3508.3|0
1704752700000|2024-01-08 22:25:00|3517.1|3508.1|3517|3508|3517.1|3508.1|3517|3508|0
1704753000000|2024-01-08 22:30:00|3517.2|3508.2|3517.5|3508.5|3517.5|3508.5|3517|3508|0
1704753600000|2024-01-08 22:40:00|3517.6|3508.6|3516|3507|3517.6|3508.6|3516|3507|0
1704753900000|2024-01-08 22:45:00|3515.9|3506.9|3516.2|3507.2|3516.4|3507.4|3515.9|3506.9|0
1704754200000|2024-01-08 22:50:00|3516.3|3507.3|3516.3|3507.3|3516.3|3507.3|3516.3|3507.3|0
1704754500000|2024-01-08 22:55:00|3516.2|3507.2|3514.9|3505.9|3516.3|3507.3|3514.9|3505.9|0
1704754800000|2024-01-08 23:00:00|3515.2|3506.2|3514.4|3505.4|3515.2|3506.2|3514|3505|0
1704755100000|2024-01-08 23:05:00|3514.5|3505.5|3514|3505|3514.6|3505.6|3514|3505|0
1704755400000|2024-01-08 23:10:00|3514.1|3505.1|3514.4|3505.4|3514.6|3505.6|3514|3505|0
1704755700000|2024-01-08 23:15:00|3514.3|3505.3|3514.1|3505.1|3514.7|3505.7|3514.1|3505.1|0
1704756000000|2024-01-08 23:20:00|3514|3505|3513.7|3504.7|3514.3|3505.3|3513.6|3504.6|0
1704756300000|2024-01-08 23:25:00|3513.8|3504.8|3513.9|3504.9|3514|3505|3513.7|3504.7|0
1704756600000|2024-01-08 23:30:00|3514|3505|3517.1|3508.1|3517.3|3508.3|3513.7|3504.7|0
1704756900000|2024-01-08 23:35:00|3517|3508|3517.3|3508.3|3517.4|3508.4|3517|3508|0
1704757200000|2024-01-08 23:40:00|3517.4|3508.4|3517.3|3508.3|3517.4|3508.4|3517.1|3508.1|0
1704757500000|2024-01-08 23:45:00|3517.4|3508.4|3517.7|3508.7|3517.9|3508.9|3517.4|3508.4|0
1704757800000|2024-01-08 23:50:00|3517.6|3508.6|3517.6|3508.6|3517.7|3508.7|3517.6|3508.6|0
1704758100000|2024-01-08 23:55:00|3517.7|3508.7|3517.7|3508.7|3517.7|3508.7|3517.6|3508.6|0
1704758400000|2024-01-09 00:00:00|3517.6|3508.6|3517.6|3508.6|3517.9|3508.9|3517.4|3508.4|0
1704758700000|2024-01-09 00:05:00|3517.7|3508.7|3518.9|3509.9|3518.9|3509.9|3517.7|3508.7|0
1704759000000|2024-01-09 00:10:00|3518.8|3509.8|3518.4|3509.4|3518.9|3509.9|3518.4|3509.4|0
1704759300000|2024-01-09 00:15:00|3518.3|3509.3|3518.1|3509.1|3518.5|3509.5|3517.8|3508.8|0
1704759600000|2024-01-09 00:20:00|3518.2|3509.2|3518.2|3509.2|3518.3|3509.3|3518|3509|0
1704759900000|2024-01-09 00:25:00|3518.1|3509.1|3518|3509|3518.2|3509.2|3518|3509|0
1704760200000|2024-01-09 00:30:00|3518.2|3509.2|3518.4|3509.4|3518.4|3509.4|3517.9|3508.9|0
1704760500000|2024-01-09 00:35:00|3518.2|3509.2|3518|3509|3518.2|3509.2|3518|3509|0
1704760800000|2024-01-09 00:40:00|3518.1|3509.1|3518.4|3509.4|3518.4|3509.4|3518|3509|0
1704761100000|2024-01-09 00:45:00|3518.3|3509.3|3518.4|3509.4|3518.5|3509.5|3518.2|3509.2|0
1704761400000|2024-01-09 00:50:00|3518.5|3509.5|3518|3509|3518.5|3509.5|3518|3509|0
1704761700000|2024-01-09 00:55:00|3517.9|3508.9|3518.2|3509.2|3518.4|3509.4|3517.7|3508.7|0
1704762000000|2024-01-09 01:00:00|3518|3509|3518|3509|3518.3|3509.3|3517.8|3508.8|0
1704762300000|2024-01-09 01:05:00|3518.1|3509.1|3518.3|3509.3|3518.5|3509.5|3518|3509|0
1704762600000|2024-01-09 01:10:00|3518.2|3509.2|3516|3507|3518.3|3509.3|3516|3507|0
1704762900000|2024-01-09 01:15:00|3516.2|3507.2|3491.9|3487.9|3516.2|3507.2|3487.9|3483.9|837
1704763200000|2024-01-09 01:20:00|3492.4|3488.4|3497.9|3493.9|3499.4|3495.4|3491.9|3487.9|503
1704763500000|2024-01-09 01:25:00|3498.4|3494.4|3495.9|3491.9|3499.9|3495.9|3494.9|3490.9|362
1704763800000|2024-01-09 01:30:00|3500.4|3496.4|3533.9|3529.9|3537.9|3533.9|3500.4|3496.4|5733
1704764100000|2024-01-09 01:35:00|3534.9|3530.9|3523.9|3519.9|3534.9|3530.9|3519.4|3515.4|2217
1704764400000|2024-01-09 01:40:00|3522.9|3518.9|3511.9|3507.9|3533.9|3529.9|3509.9|3505.9|1466
1704764700000|2024-01-09 01:45:00|3511.4|3507.4|3513.4|3509.4|3520.9|3516.9|3508.4|3504.4|964
1704765000000|2024-01-09 01:50:00|3513.9|3509.9|3506.9|3502.9|3515.9|3511.9|3505.9|3501.9|1427
1704765300000|2024-01-09 01:55:00|3505.9|3501.9|3503.9|3499.9|3507.4|3503.4|3491.9|3487.9|2042
1704765600000|2024-01-09 02:00:00|3502.9|3498.9|3513.9|3509.9|3514.9|3510.9|3495.9|3491.9|1837
1704765900000|2024-01-09 02:05:00|3514.9|3510.9|3506.9|3502.9|3517.9|3513.9|3506.4|3502.4|993
1704766200000|2024-01-09 02:10:00|3505.9|3501.9|3512.9|3508.9|3515.9|3511.9|3502.9|3498.9|969
1704766500000|2024-01-09 02:15:00|3513.4|3509.4|3523.9|3519.9|3523.9|3519.9|3510.9|3506.9|928
1704766800000|2024-01-09 02:20:00|3524.9|3520.9|3534.9|3530.9|3535.9|3531.9|3522.9|3518.9|1241
1704767100000|2024-01-09 02:25:00|3533.9|3529.9|3524.9|3520.9|3534.9|3530.9|3523.9|3519.9|879
1704767400000|2024-01-09 02:30:00|3525.9|3521.9|3527.9|3523.9|3529.9|3525.9|3521.9|3517.9|549
1704767700000|2024-01-09 02:35:00|3528.4|3524.4|3524.9|3520.9|3532.9|3528.9|3521.9|3517.9|1364
1704768000000|2024-01-09 02:40:00|3523.9|3519.9|3517.4|3513.4|3525.9|3521.9|3515.9|3511.9|375
1704768300000|2024-01-09 02:45:00|3516.9|3512.9|3515.9|3511.9|3519.9|3515.9|3515.4|3511.4|402
1704768600000|2024-01-09 02:50:00|3516.4|3512.4|3504.9|3500.9|3516.9|3512.9|3504.9|3500.9|1095
1704768900000|2024-01-09 02:55:00|3505.4|3501.4|3499.9|3495.9|3507.9|3503.9|3497.9|3493.9|747
1704769200000|2024-01-09 03:00:00|3498.9|3494.9|3494.9|3490.9|3499.9|3495.9|3492.9|3488.9|1090
1704769500000|2024-01-09 03:05:00|3495.4|3491.4|3498.9|3494.9|3499.4|3495.4|3493.9|3489.9|636
1704769800000|2024-01-09 03:10:00|3498.4|3494.4|3494.9|3490.9|3503.9|3499.9|3494.9|3490.9|471
1704770100000|2024-01-09 03:15:00|3495.4|3491.4|3499.9|3495.9|3501.9|3497.9|3493.9|3489.9|356
1704770400000|2024-01-09 03:20:00|3499.4|3495.4|3493.9|3489.9|3499.9|3495.9|3493.4|3489.4|270
1704770700000|2024-01-09 03:25:00|3493.4|3489.4|3493.9|3489.9|3495.9|3491.9|3491.9|3487.9|360
1704771000000|2024-01-09 03:30:00|3494.4|3490.4|3488.9|3484.9|3495.9|3491.9|3487.9|3483.9|416
1704771300000|2024-01-09 03:35:00|3488.4|3484.4|3485.9|3481.9|3489.4|3485.4|3485.9|3481.9|576
1704771600000|2024-01-09 03:40:00|3484.9|3480.9|3476.9|3472.9|3485.9|3481.9|3475.9|3471.9|699
1704771900000|2024-01-09 03:45:00|3477.4|3473.4|3474.9|3470.9|3480.9|3476.9|3474.9|3470.9|405
1704772200000|2024-01-09 03:50:00|3474.4|3470.4|3476.9|3472.9|3477.9|3473.9|3473.9|3469.9|239
1704772500000|2024-01-09 03:55:00|3476.4|3472.4|3477.9|3473.9|3479.4|3475.4|3475.9|3471.9|167
1704772800000|2024-01-09 04:00:00|3480.5|3471.5|3480.1|3471.1|3480.5|3471.5|3479.9|3470.9|0
1704773100000|2024-01-09 04:05:00|3480.2|3471.2|3480|3471|3480.3|3471.3|3479.8|3470.8|0
1704773400000|2024-01-09 04:10:00|3479.9|3470.9|3479.6|3470.6|3479.9|3470.9|3479.5|3470.5|0
1704773700000|2024-01-09 04:15:00|3479.7|3470.7|3478.4|3469.4|3479.7|3470.7|3478.3|3469.3|0
1704774000000|2024-01-09 04:20:00|3478.3|3469.3|3478.2|3469.2|3478.6|3469.6|3478.1|3469.1|0
1704774300000|2024-01-09 04:25:00|3478.3|3469.3|3479.6|3470.6|3479.6|3470.6|3478.2|3469.2|0
1704774600000|2024-01-09 04:30:00|3481.4|3472.4|3482|3473|3482|3473|3481.4|3472.4|0
1704774900000|2024-01-09 04:35:00|3481.9|3472.9|3481.7|3472.7|3481.9|3472.9|3481.7|3472.7|0
1704775200000|2024-01-09 04:40:00|3481.8|3472.8|3482.2|3473.2|3482.2|3473.2|3481.8|3472.8|0
1704775500000|2024-01-09 04:45:00|3482.1|3473.1|3482.3|3473.3|3482.4|3473.4|3482|3473|0
1704775800000|2024-01-09 04:50:00|3482.2|3473.2|3482.3|3473.3|3482.3|3473.3|3482.2|3473.2|0
1704776100000|2024-01-09 04:55:00|3482.2|3473.2|3482|3473|3482.2|3473.2|3481.8|3472.8|0
1704776400000|2024-01-09 05:00:00|3477.9|3473.9|3485.9|3481.9|3486.9|3482.9|3473.9|3469.9|845
1704776700000|2024-01-09 05:05:00|3486.9|3482.9|3478.9|3474.9|3488.9|3484.9|3476.4|3472.4|593
1704777000000|2024-01-09 05:10:00|3478.4|3474.4|3477.9|3473.9|3481.9|3477.9|3475.9|3471.9|244
1704777300000|2024-01-09 05:15:00|3478.4|3474.4|3468.9|3464.9|3478.9|3474.9|3466.9|3462.9|455
1704777600000|2024-01-09 05:20:00|3467.9|3463.9|3461.4|3457.4|3467.9|3463.9|3459.9|3455.9|1361
1704777900000|2024-01-09 05:25:00|3461.9|3457.9|3465.4|3461.4|3465.9|3461.9|3459.9|3455.9|1690
1704778200000|2024-01-09 05:30:00|3465.9|3461.9|3462.9|3458.9|3465.9|3461.9|3459.9|3455.9|1016
1704778500000|2024-01-09 05:35:00|3463.4|3459.4|3468.4|3464.4|3470.9|3466.9|3462.9|3458.9|504
1704778800000|2024-01-09 05:40:00|3467.9|3463.9|3462.9|3458.9|3471.9|3467.9|3461.9|3457.9|446
1704779100000|2024-01-09 05:45:00|3462.4|3458.4|3459.9|3455.9|3466.9|3462.9|3459.9|3455.9|466
1704779400000|2024-01-09 05:50:00|3459.4|3455.4|3463.9|3459.9|3463.9|3459.9|3457.9|3453.9|499
1704779700000|2024-01-09 05:55:00|3463.4|3459.4|3460.9|3456.9|3463.9|3459.9|3460.4|3456.4|370
1704780000000|2024-01-09 06:00:00|3461.4|3457.4|3459.9|3455.9|3466.9|3462.9|3458.4|3454.4|472
1704780300000|2024-01-09 06:05:00|3459.4|3455.4|3470.9|3466.9|3472.9|3468.9|3458.9|3454.9|690
1704780600000|2024-01-09 06:10:00|3471.4|3467.4|3463.4|3459.4|3473.4|3469.4|3462.9|3458.9|821
1704780900000|2024-01-09 06:15:00|3462.9|3458.9|3472.9|3468.9|3473.9|3469.9|3462.9|3458.9|557
1704781200000|2024-01-09 06:20:00|3473.4|3469.4|3471.9|3467.9|3473.9|3469.9|3468.9|3464.9|260
1704781500000|2024-01-09 06:25:00|3471.4|3467.4|3468.9|3464.9|3471.4|3467.4|3465.9|3461.9|225
1704781800000|2024-01-09 06:30:00|3467.9|3463.9|3471.9|3467.9|3471.9|3467.9|3467.4|3463.4|313
1704782100000|2024-01-09 06:35:00|3471.4|3467.4|3466.9|3462.9|3471.9|3467.9|3465.9|3461.9|255
1704782400000|2024-01-09 06:40:00|3467.4|3463.4|3467.9|3463.9|3468.9|3464.9|3465.9|3461.9|317
1704782700000|2024-01-09 06:45:00|3467.4|3463.4|3464.9|3460.9|3467.4|3463.4|3463.9|3459.9|294
1704783000000|2024-01-09 06:50:00|3465.4|3461.4|3462.9|3458.9|3465.9|3461.9|3459.9|3455.9|554
1704783300000|2024-01-09 06:55:00|3463.4|3459.4|3463.9|3459.9|3465.9|3461.9|3462.9|3458.9|437
1704783600000|2024-01-09 07:00:00|3462.9|3458.9|3464.9|3460.9|3464.9|3460.9|3460.9|3456.9|380
1704783900000|2024-01-09 07:05:00|3465.9|3461.9|3467.9|3463.9|3469.9|3465.9|3465.9|3461.9|595
1704784200000|2024-01-09 07:10:00|3467.4|3463.4|3454.9|3450.9|3467.9|3463.9|3454.9|3450.9|705
1704784500000|2024-01-09 07:15:00|3455.9|3451.9|3455.9|3451.9|3459.9|3455.9|3453.9|3449.9|452
1704784800000|2024-01-09 07:20:00|3456.9|3452.9|3453.9|3449.9|3457.9|3453.9|3451.9|3447.9|567
1704785100000|2024-01-09 07:25:00|3453.4|3449.4|3452.9|3448.9|3454.9|3450.9|3451.9|3447.9|554
1704785400000|2024-01-09 07:30:00|3453.9|3449.9|3460.9|3456.9|3460.9|3456.9|3452.9|3448.9|668
1704785700000|2024-01-09 07:35:00|3460.4|3456.4|3460.9|3456.9|3463.9|3459.9|3459.9|3455.9|674
1704786000000|2024-01-09 07:40:00|3460.4|3456.4|3454.9|3450.9|3460.9|3456.9|3454.9|3450.9|726
1704786300000|2024-01-09 07:45:00|3455.4|3451.4|3457.9|3453.9|3458.9|3454.9|3454.9|3450.9|780
1704786600000|2024-01-09 07:50:00|3458.9|3454.9|3463.4|3459.4|3463.9|3459.9|3457.9|3453.9|1073
1704786900000|2024-01-09 07:55:00|3463.9|3459.9|3460.9|3456.9|3463.9|3459.9|3459.9|3455.9|1053
1704787200000|2024-01-09 08:00:00|3461.9|3457.9|3453.9|3449.9|3461.9|3457.9|3453.9|3449.9|1390
1704787500000|2024-01-09 08:05:00|3453.4|3449.4|3453.9|3449.9|3454.9|3450.9|3447.9|3443.9|2775
1704787800000|2024-01-09 08:10:00|3454.9|3450.9|3457.9|3453.9|3459.9|3455.9|3452.9|3448.9|2368
1704788100000|2024-01-09 08:15:00|3456.9|3452.9|3454.9|3450.9|3457.4|3453.4|3452.9|3448.9|2268
1704788400000|2024-01-09 08:20:00|3455.9|3451.9|3453.4|3449.4|3455.9|3451.9|3450.9|3446.9|1378
1704788700000|2024-01-09 08:25:00|3453.9|3449.9|3448.4|3444.4|3453.9|3449.9|3448.4|3444.4|457
1704789000000|2024-01-09 08:30:00|3451|3442|3448.9|3439.9|3451.6|3442.6|3446.8|3437.8|1
1704789300000|2024-01-09 08:35:00|3448.8|3439.8|3447.6|3438.6|3449|3440|3447.3|3438.3|0
1704789600000|2024-01-09 08:40:00|3447.5|3438.5|3448.1|3439.1|3448.2|3439.2|3446.9|3437.9|0
1704789900000|2024-01-09 08:45:00|3448|3439|3448|3439|3448.5|3439.5|3447.6|3438.6|0
1704790200000|2024-01-09 08:50:00|3448.1|3439.1|3448.7|3439.7|3449.3|3440.3|3448.1|3439.1|0
1704790500000|2024-01-09 08:55:00|3448.8|3439.8|3449|3440|3449.5|3440.5|3448.5|3439.5|0
1704790800000|2024-01-09 09:00:00|3449.1|3440.1|3448.6|3439.6|3449.2|3440.2|3448.1|3439.1|0
1704791100000|2024-01-09 09:05:00|3448.5|3439.5|3452.1|3443.1|3453|3444|3447.6|3438.6|0
1704791400000|2024-01-09 09:10:00|3452.3|3443.3|3450|3441|3452.5|3443.5|3449.6|3440.6|0
1704791700000|2024-01-09 09:15:00|3450.4|3444.4|3449.9|3443.9|3451.4|3445.4|3447.9|3441.9|203
1704792000000|2024-01-09 09:20:00|3449.4|3443.4|3446.9|3440.9|3449.9|3443.9|3444.4|3438.4|78
1704792300000|2024-01-09 09:25:00|3446.4|3440.4|3449.9|3443.9|3450.9|3444.9|3444.9|3438.9|25
1704792600000|2024-01-09 09:30:00|3449.4|3443.4|3450.9|3444.9|3450.9|3444.9|3447.9|3441.9|19
1704792900000|2024-01-09 09:35:00|3451.4|3445.4|3450.4|3444.4|3451.9|3445.9|3449.4|3443.4|6
1704793200000|2024-01-09 09:40:00|3449.9|3443.9|3452.9|3446.9|3452.9|3446.9|3449.9|3443.9|5
1704793500000|2024-01-09 09:45:00|3452.4|3446.4|3454.4|3448.4|3454.9|3448.9|3450.9|3444.9|10
1704793800000|2024-01-09 09:50:00|3454.9|3448.9|3454.9|3448.9|3455.9|3449.9|3454.4|3448.4|26
1704794100000|2024-01-09 09:55:00|3454.4|3448.4|3454.9|3448.9|3455.4|3449.4|3453.9|3447.9|37
1704794400000|2024-01-09 10:00:00|3454.4|3448.4|3453.4|3447.4|3454.9|3448.9|3451.9|3445.9|15
1704794700000|2024-01-09 10:05:00|3452.9|3446.9|3448.9|3442.9|3453.4|3447.4|3448.9|3442.9|57
1704795000000|2024-01-09 10:10:00|3449.4|3443.4|3450.4|3444.4|3452.4|3446.4|3448.9|3442.9|25
1704795300000|2024-01-09 10:15:00|3451.4|3443.4|3451.4|3443.4|3451.4|3444.4|3450.4|3442.4|4
1704795600000|2024-01-09 10:20:00|3450.4|3444.4|3452.4|3444.4|3452.4|3445.4|3450.4|3443.4|17
1704795900000|2024-01-09 10:25:00|3453.4|3445.4|3451.4|3444.4|3453.4|3446.4|3451.4|3444.4|2
1704796200000|2024-01-09 10:30:00|3450.4|3443.4|3450.4|3442.4|3451.4|3444.4|3449.4|3442.4|28
1704796500000|2024-01-09 10:35:00|3449.4|3443.4|3450.4|3443.4|3451.4|3444.4|3449.4|3442.4|26
1704796800000|2024-01-09 10:40:00|3449.4|3442.4|3448.4|3441.4|3450.4|3443.4|3448.4|3441.4|8
1704797100000|2024-01-09 10:45:00|3447.4|3440.4|3446.4|3439.4|3448.4|3441.4|3446.4|3439.4|59
1704797400000|2024-01-09 10:50:00|3445.4|3438.4|3446.4|3438.4|3446.4|3439.4|3445.4|3438.4|12
1704797700000|2024-01-09 10:55:00|3445.4|3439.4|3446.4|3438.4|3446.4|3439.4|3445.4|3438.4|10
1704798000000|2024-01-09 11:00:00|3445.4|3439.4|3445.4|3438.4|3446.4|3439.4|3445.4|3438.4|13
1704798300000|2024-01-09 11:05:00|3444.4|3437.4|3443.4|3435.4|3445.4|3438.4|3442.4|3435.4|21
1704798600000|2024-01-09 11:10:00|3442.4|3434.4|3442.4|3435.4|3442.4|3435.4|3441.4|3434.4|21
1704798900000|2024-01-09 11:15:00|3443.4|3436.4|3442.4|3435.4|3443.4|3436.4|3441.4|3433.4|38
1704799200000|2024-01-09 11:20:00|3443.4|3434.4|3442.4|3435.4|3443.4|3435.4|3441.4|3434.4|3
1704799500000|2024-01-09 11:25:00|3441.4|3434.4|3439.4|3432.4|3441.4|3434.4|3439.4|3432.4|26
1704799800000|2024-01-09 11:30:00|3440.4|3433.4|3441.4|3434.4|3441.4|3434.4|3440.4|3433.4|20
1704800100000|2024-01-09 11:35:00|3440.4|3432.4|3437.4|3430.4|3440.4|3432.4|3436.4|3429.4|219
1704800400000|2024-01-09 11:40:00|3436.4|3429.4|3436.4|3429.4|3436.4|3429.4|3436.4|3429.4|36
1704800700000|2024-01-09 11:45:00|3437.4|3428.4|3441.4|3434.4|3441.4|3434.4|3436.4|3428.4|45
1704801000000|2024-01-09 11:50:00|3440.4|3433.4|3437.4|3429.4|3441.4|3434.4|3434.4|3427.4|422
1704801300000|2024-01-09 11:55:00|3436.4|3430.4|3440.4|3432.4|3440.4|3433.4|3436.4|3429.4|39
1704801600000|2024-01-09 12:00:00|3439.4|3433.4|3440.4|3433.4|3440.4|3433.4|3439.4|3431.4|7
1704801900000|2024-01-09 12:05:00|3439.4|3432.4|3440.4|3433.4|3441.4|3433.4|3439.4|3432.4|14
1704802200000|2024-01-09 12:10:00|3441.4|3432.4|3442.4|3435.4|3444.4|3437.4|3440.4|3432.4|35
1704802500000|2024-01-09 12:15:00|3443.4|3434.4|3444.4|3436.4|3445.4|3437.4|3442.4|3434.4|5
1704802800000|2024-01-09 12:20:00|3443.4|3437.4|3442.4|3435.4|3444.4|3437.4|3442.4|3435.4|3
1704803100000|2024-01-09 12:25:00|3443.4|3436.4|3444.4|3437.4|3445.4|3438.4|3443.4|3435.4|31
1704803400000|2024-01-09 12:30:00|3443.4|3436.4|3445.4|3438.4|3445.4|3438.4|3443.4|3436.4|8
1704803700000|2024-01-09 12:35:00|3446.4|3437.4|3444.4|3437.4|3446.4|3439.4|3444.4|3437.4|7
1704804000000|2024-01-09 12:40:00|3445.4|3436.4|3443.4|3436.4|3445.4|3437.4|3442.4|3435.4|8
1704804300000|2024-01-09 12:45:00|3444.4|3435.4|3443.4|3436.4|3444.4|3436.4|3442.4|3435.4|15
1704804600000|2024-01-09 12:50:00|3442.4|3435.4|3444.4|3437.4|3444.4|3437.4|3441.4|3434.4|30
1704804900000|2024-01-09 12:55:00|3445.4|3438.4|3444.4|3437.4|3446.4|3438.4|3444.4|3437.4|25
1704805200000|2024-01-09 13:00:00|3443.4|3436.4|3442.4|3434.4|3444.4|3436.4|3441.4|3434.4|4
1704805500000|2024-01-09 13:05:00|3441.4|3435.4|3443.4|3435.4|3443.4|3436.4|3441.4|3434.4|7
1704805800000|2024-01-09 13:10:00|3444.4|3436.4|3445.4|3437.4|3445.4|3438.4|3443.4|3435.4|29
1704806100000|2024-01-09 13:15:00|3444.4|3438.4|3443.4|3436.4|3444.4|3438.4|3443.4|3436.4|8
1704806400000|2024-01-09 13:20:00|3442.4|3435.4|3440.4|3432.4|3442.4|3435.4|3439.4|3432.4|13
1704806700000|2024-01-09 13:25:00|3439.4|3433.4|3439.4|3432.4|3441.4|3434.4|3438.4|3431.4|12
1704807000000|2024-01-09 13:30:00|3440.4|3433.4|3440.4|3433.4|3441.4|3434.4|3437.4|3430.4|56
1704807300000|2024-01-09 13:35:00|3441.4|3432.4|3441.4|3434.4|3441.4|3434.4|3438.4|3431.4|15
1704807600000|2024-01-09 13:40:00|3440.4|3433.4|3437.4|3429.4|3440.4|3433.4|3436.4|3429.4|24
1704807900000|2024-01-09 13:45:00|3436.4|3430.4|3438.4|3430.4|3438.4|3431.4|3435.4|3428.4|20
1704808200000|2024-01-09 13:50:00|3437.4|3429.4|3435.4|3428.4|3438.4|3430.4|3435.4|3428.4|13
1704808500000|2024-01-09 13:55:00|3434.4|3427.4|3433.4|3427.4|3434.4|3427.4|3432.4|3425.4|62
1704808800000|2024-01-09 14:00:00|3432.9|3426.9|3432.9|3426.9|3434.9|3428.9|3432.9|3426.9|21
1704809100000|2024-01-09 14:05:00|3431.9|3425.9|3433.4|3427.4|3433.9|3427.9|3430.4|3424.4|44
1704809400000|2024-01-09 14:10:00|3432.9|3426.9|3434.4|3428.4|3434.9|3428.9|3431.9|3425.9|18
1704809700000|2024-01-09 14:15:00|3433.9|3427.9|3434.4|3428.4|3436.9|3430.9|3432.9|3426.9|12
1704810000000|2024-01-09 14:20:00|3433.9|3427.9|3434.9|3428.9|3435.9|3429.9|3433.9|3427.9|32
1704810300000|2024-01-09 14:25:00|3435.4|3429.4|3436.9|3430.9|3436.9|3430.9|3433.4|3427.4|34
1704810600000|2024-01-09 14:30:00|3437.4|3431.4|3429.9|3423.9|3440.9|3434.9|3426.9|3420.9|387
1704810900000|2024-01-09 14:35:00|3428.9|3422.9|3428.9|3422.9|3433.9|3427.9|3424.9|3418.9|247
1704811200000|2024-01-09 14:40:00|3429.4|3423.4|3433.4|3427.4|3435.9|3429.9|3425.9|3419.9|191
1704811500000|2024-01-09 14:45:00|3433.9|3427.9|3437.4|3431.4|3438.4|3432.4|3428.9|3422.9|150
1704811800000|2024-01-09 14:50:00|3437.9|3431.9|3434.9|3428.9|3437.9|3431.9|3432.4|3426.4|132
1704812100000|2024-01-09 14:55:00|3434.4|3428.4|3434.4|3428.4|3434.9|3428.9|3434.4|3428.4|2
1704812400000|2024-01-09 15:00:00|3432.9|3426.9|3432.9|3426.9|3435.4|3429.4|3426.9|3420.9|74
1704812700000|2024-01-09 15:05:00|3432.4|3426.4|3438.9|3432.9|3438.9|3432.9|3430.4|3424.4|85
1704813000000|2024-01-09 15:10:00|3438.4|3432.4|3441.9|3435.9|3442.9|3436.9|3437.9|3431.9|105
1704813300000|2024-01-09 15:15:00|3442.4|3436.4|3442.9|3436.9|3444.9|3438.9|3437.9|3431.9|144
1704813600000|2024-01-09 15:20:00|3441.9|3435.9|3437.9|3431.9|3443.9|3437.9|3437.9|3431.9|63
1704813900000|2024-01-09 15:25:00|3438.4|3432.4|3440.4|3434.4|3442.9|3436.9|3436.9|3430.9|58
1704814200000|2024-01-09 15:30:00|3440.9|3434.9|3442.9|3436.9|3443.4|3437.4|3439.9|3433.9|48
1704814500000|2024-01-09 15:35:00|3442.4|3436.4|3441.4|3435.4|3442.4|3436.4|3439.9|3433.9|44
1704814800000|2024-01-09 15:40:00|3440.9|3434.9|3438.9|3432.9|3440.9|3434.9|3436.4|3430.4|154
1704815100000|2024-01-09 15:45:00|3438.4|3432.4|3439.9|3433.9|3440.9|3434.9|3437.9|3431.9|32
1704815400000|2024-01-09 15:50:00|3440.4|3434.4|3437.9|3431.9|3441.9|3435.9|3437.4|3431.4|30
1704815700000|2024-01-09 15:55:00|3438.4|3432.4|3434.9|3428.9|3438.9|3432.9|3434.9|3428.9|18
1704816000000|2024-01-09 16:00:00|3435.4|3429.4|3437.9|3431.9|3439.4|3433.4|3434.9|3428.9|76
1704816300000|2024-01-09 16:05:00|3437.4|3431.4|3436.4|3430.4|3438.9|3432.9|3434.4|3428.4|67
1704816600000|2024-01-09 16:10:00|3435.9|3429.9|3437.9|3431.9|3439.9|3433.9|3435.9|3429.9|27
1704816900000|2024-01-09 16:15:00|3437.4|3431.4|3439.9|3433.9|3439.9|3433.9|3437.4|3431.4|22
1704817200000|2024-01-09 16:20:00|3440.4|3434.4|3439.9|3433.9|3440.4|3434.4|3437.9|3431.9|81
1704817500000|2024-01-09 16:25:00|3439.4|3433.4|3440.9|3434.9|3440.9|3434.9|3438.9|3432.9|34
1704817800000|2024-01-09 16:30:00|3441.4|3435.4|3440.9|3434.9|3442.9|3436.9|3440.9|3434.9|21
1704818100000|2024-01-09 16:35:00|3441.9|3435.9|3439.9|3433.9|3442.9|3436.9|3439.9|3433.9|24
1704818400000|2024-01-09 16:40:00|3439.4|3433.4|3438.9|3432.9|3439.9|3433.9|3438.9|3432.9|21
1704818700000|2024-01-09 16:45:00|3438.4|3432.4|3438.9|3432.9|3439.4|3433.4|3436.9|3430.9|28
1704819000000|2024-01-09 16:50:00|3439.4|3433.4|3439.9|3433.9|3440.9|3434.9|3438.9|3432.9|24
1704819300000|2024-01-09 16:55:00|3440.4|3434.4|3441.9|3435.9|3442.9|3436.9|3440.4|3434.4|27
1704819600000|2024-01-09 17:00:00|3441.4|3435.4|3437.9|3431.9|3441.9|3435.9|3437.9|3431.9|38
1704819900000|2024-01-09 17:05:00|3438.4|3432.4|3439.9|3433.9|3440.9|3434.9|3437.9|3431.9|16
1704820200000|2024-01-09 17:10:00|3439.4|3433.4|3437.9|3431.9|3439.4|3433.4|3436.9|3430.9|12
1704820500000|2024-01-09 17:15:00|3436.9|3430.9|3434.9|3428.9|3436.9|3430.9|3434.9|3428.9|8
1704820800000|2024-01-09 17:20:00|3434.4|3428.4|3435.9|3429.9|3436.4|3430.4|3433.9|3427.9|10
1704821100000|2024-01-09 17:25:00|3436.4|3430.4|3436.9|3430.9|3437.9|3431.9|3433.9|3427.9|27
1704821400000|2024-01-09 17:30:00|3437.4|3431.4|3433.4|3427.4|3437.4|3431.4|3432.9|3426.9|44
1704821700000|2024-01-09 17:35:00|3433.9|3427.9|3433.9|3427.9|3433.9|3427.9|3431.9|3425.9|24
1704822000000|2024-01-09 17:40:00|3434.4|3428.4|3434.9|3428.9|3436.9|3430.9|3434.4|3428.4|20
1704822300000|2024-01-09 17:45:00|3433.9|3427.9|3432.4|3426.4|3434.9|3428.9|3431.9|3425.9|16
1704822600000|2024-01-09 17:50:00|3432.9|3426.9|3434.4|3428.4|3434.9|3428.9|3431.4|3425.4|8
1704822900000|2024-01-09 17:55:00|3433.9|3427.9|3431.9|3425.9|3433.9|3427.9|3430.9|3424.9|4
1704823200000|2024-01-09 18:00:00|3432.4|3426.4|3438.4|3432.4|3438.9|3432.9|3431.9|3425.9|14
1704823500000|2024-01-09 18:05:00|3438.9|3432.9|3434.4|3428.4|3438.9|3432.9|3432.9|3426.9|5
1704823800000|2024-01-09 18:10:00|3434.9|3428.9|3434.9|3428.9|3435.4|3429.4|3433.9|3427.9|1
1704824100000|2024-01-09 18:15:00|3435.4|3429.4|3435.9|3429.9|3436.4|3430.4|3434.4|3428.4|20
1704824400000|2024-01-09 18:20:00|3435.4|3429.4|3432.9|3426.9|3435.9|3429.9|3432.9|3426.9|2
1704824700000|2024-01-09 18:25:00|3432.4|3426.4|3433.9|3427.9|3434.9|3428.9|3431.9|3425.9|5
1704825000000|2024-01-09 18:30:00|3434.4|3428.4|3434.4|3428.4|3435.4|3429.4|3431.9|3425.9|17
1704825300000|2024-01-09 18:35:00|3434.9|3428.9|3435.9|3429.9|3435.9|3429.9|3433.9|3427.9|6
1704825600000|2024-01-09 18:40:00|3434.9|3428.9|3433.4|3427.4|3434.9|3428.9|3432.9|3426.9|21
1704825900000|2024-01-09 18:45:00|3433.9|3427.9|3435.4|3429.4|3435.9|3429.9|3433.9|3427.9|3
1704826200000|2024-01-09 18:50:00|3434.9|3428.9|3436.9|3430.9|3436.9|3430.9|3434.9|3428.9|64
1704826500000|2024-01-09 18:55:00|3436.4|3430.4|3437.4|3428.4|3437.9|3431.9|3433.9|3427.9|68
1704826800000|2024-01-09 19:00:00|3437.5|3428.5|3436.3|3427.3|3437.7|3428.7|3436.3|3427.3|0
1704827100000|2024-01-09 19:05:00|3436.4|3427.4|3439.7|3430.7|3439.7|3430.7|3436.3|3427.3|0
1704827400000|2024-01-09 19:10:00|3439.8|3430.8|3437|3428|3439.8|3430.8|3436.9|3427.9|0
1704827700000|2024-01-09 19:15:00|3436.9|3427.9|3436.7|3427.7|3437|3428|3435.8|3426.8|0
1704828000000|2024-01-09 19:20:00|3436.6|3427.6|3436|3427|3437|3428|3436|3427|0
1704828300000|2024-01-09 19:25:00|3435.9|3426.9|3434.4|3425.4|3436.2|3427.2|3433.6|3424.6|0
1704828600000|2024-01-09 19:30:00|3434.5|3425.5|3435.5|3426.5|3435.6|3426.6|3433.9|3424.9|0
1704828900000|2024-01-09 19:35:00|3435.4|3426.4|3433.8|3424.8|3435.6|3426.6|3433.8|3424.8|0
1704829200000|2024-01-09 19:40:00|3433.9|3424.9|3433.6|3424.6|3434.7|3425.7|3433.4|3424.4|0
1704829500000|2024-01-09 19:45:00|3433.7|3424.7|3435.9|3426.9|3436|3427|3433.5|3424.5|0
1704829800000|2024-01-09 19:50:00|3436|3427|3435.3|3426.3|3436.1|3427.1|3434.9|3425.9|0
1704830100000|2024-01-09 19:55:00|3435.4|3426.4|3436.1|3427.1|3436.2|3427.2|3435|3426|0
1704830400000|2024-01-09 20:00:00|3436.2|3427.2|3437|3428|3437|3428|3436.1|3427.1|0
1704830700000|2024-01-09 20:05:00|3437.1|3428.1|3435.7|3426.7|3437.1|3428.1|3435.2|3426.2|0
1704831000000|2024-01-09 20:10:00|3435.8|3426.8|3435.9|3426.9|3436.8|3427.8|3434.4|3425.4|0
1704831300000|2024-01-09 20:15:00|3435.8|3426.8|3436|3427|3436.8|3427.8|3435.8|3426.8|0
1704831600000|2024-01-09 20:20:00|3435.9|3426.9|3437.3|3428.3|3437.6|3428.6|3435.9|3426.9|0
1704831900000|2024-01-09 20:25:00|3437.4|3428.4|3436.7|3427.7|3437.5|3428.5|3436|3427|0
1704832200000|2024-01-09 20:30:00|3436.8|3427.8|3437.8|3428.8|3438.7|3429.7|3436.8|3427.8|0
1704832500000|2024-01-09 20:35:00|3437.7|3428.7|3439.8|3430.8|3439.8|3430.8|3437|3428|0
1704832800000|2024-01-09 20:40:00|3439.7|3430.7|3437.5|3428.5|3439.7|3430.7|3437.4|3428.4|0
1704833100000|2024-01-09 20:45:00|3437.4|3428.4|3437.4|3428.4|3438.2|3429.2|3436.6|3427.6|0
1704833400000|2024-01-09 20:50:00|3437.2|3428.2|3440.8|3431.8|3441.6|3432.6|3437|3428|0
1704833700000|2024-01-09 20:55:00|3440.9|3431.9|3440.9|3431.9|3443.9|3434.9|3438.4|3429.4|0
1704834000000|2024-01-09 21:00:00|3441.1|3432.1|3441.4|3432.4|3442|3433|3440.7|3431.7|0
1704834300000|2024-01-09 21:05:00|3441.1|3432.1|3440.8|3431.8|3441.3|3432.3|3440.6|3431.6|0
1704834600000|2024-01-09 21:10:00|3440.6|3431.6|3440.5|3431.5|3441.1|3432.1|3440|3431|0
1704834900000|2024-01-09 21:15:00|3440.6|3431.6|3440.6|3431.6|3440.9|3431.9|3440.6|3431.6|0
1704835200000|2024-01-09 21:20:00|3440.5|3431.5|3440.3|3431.3|3440.5|3431.5|3440.3|3431.3|0
1704835500000|2024-01-09 21:25:00|3440.2|3431.2|3440|3431|3440.3|3431.3|3440|3431|0
1704835800000|2024-01-09 21:30:00|3440.1|3431.1|3439.8|3430.8|3440.1|3431.1|3439.5|3430.5|0
1704836100000|2024-01-09 21:35:00|3439.6|3430.6|3439.8|3430.8|3439.8|3430.8|3439.6|3430.6|0
1704836400000|2024-01-09 21:40:00|3439.9|3430.9|3440.2|3431.2|3440.5|3431.5|3439.9|3430.9|0
1704836700000|2024-01-09 21:45:00|3440.1|3431.1|3440.5|3431.5|3440.5|3431.5|3440|3431|0
1704837000000|2024-01-09 21:50:00|3440.2|3431.2|3439.9|3430.9|3440.2|3431.2|3439.9|3430.9|0
1704837300000|2024-01-09 21:55:00|3439.8|3430.8|3439.8|3430.8|3440|3431|3439.3|3430.3|0
1704837600000|2024-01-09 22:00:00|3439.9|3430.9|3439.9|3430.9|3439.9|3430.9|3439.8|3430.8|0
1704838200000|2024-01-09 22:10:00|3439.7|3430.7|3439.8|3430.8|3439.8|3430.8|3439.7|3430.7|0
1704838500000|2024-01-09 22:15:00|3439.9|3430.9|3440.5|3431.5|3440.7|3431.7|3439.8|3430.8|0
1704838800000|2024-01-09 22:20:00|3440.6|3431.6|3440.5|3431.5|3440.6|3431.6|3440.5|3431.5|0
1704839100000|2024-01-09 22:25:00|3440.3|3431.3|3440.5|3431.5|3440.5|3431.5|3440.3|3431.3|0
1704839700000|2024-01-09 22:35:00|3440.6|3431.6|3440.4|3431.4|3440.6|3431.6|3440.4|3431.4|0
1704840000000|2024-01-09 22:40:00|3440.5|3431.5|3440.2|3431.2|3440.5|3431.5|3440.2|3431.2|0
1704840300000|2024-01-09 22:45:00|3440.3|3431.3|3440.2|3431.2|3440.3|3431.3|3440.2|3431.2|0
1704840600000|2024-01-09 22:50:00|3440.3|3431.3|3440.3|3431.3|3440.3|3431.3|3440.3|3431.3|0
1704840900000|2024-01-09 22:55:00|3440.4|3431.4|3440.5|3431.5|3440.6|3431.6|3440.4|3431.4|0
1704841200000|2024-01-09 23:00:00|3440.3|3431.3|3439.9|3430.9|3440.3|3431.3|3439.7|3430.7|0
1704841500000|2024-01-09 23:05:00|3439.8|3430.8|3439|3430|3439.8|3430.8|3439|3430|0
1704841800000|2024-01-09 23:10:00|3438.9|3429.9|3439.6|3430.6|3439.6|3430.6|3438.7|3429.7|0
1704842100000|2024-01-09 23:15:00|3439.4|3430.4|3439.4|3430.4|3439.6|3430.6|3439.3|3430.3|0
1704842400000|2024-01-09 23:20:00|3439.6|3430.6|3439.6|3430.6|3439.6|3430.6|3439.3|3430.3|0
1704842700000|2024-01-09 23:25:00|3439.7|3430.7|3439.7|3430.7|3439.7|3430.7|3439.6|3430.6|0
1704843000000|2024-01-09 23:30:00|3439.8|3430.8|3439.9|3430.9|3439.9|3430.9|3439.7|3430.7|0
1704843300000|2024-01-09 23:35:00|3439.8|3430.8|3439.7|3430.7|3439.9|3430.9|3439.6|3430.6|0
1704843600000|2024-01-09 23:40:00|3439.8|3430.8|3440|3431|3440|3431|3439.8|3430.8|0
1704843900000|2024-01-09 23:45:00|3440.1|3431.1|3440.4|3431.4|3440.4|3431.4|3440.1|3431.1|0
1704844200000|2024-01-09 23:50:00|3440.5|3431.5|3440.7|3431.7|3440.7|3431.7|3440.4|3431.4|0
1704844500000|2024-01-09 23:55:00|3440.6|3431.6|3443.1|3434.1|3443.2|3434.2|3440.6|3431.6|0
1704844800000|2024-01-10 00:00:00|3442.9|3433.9|3443.6|3434.6|3443.8|3434.8|3442.9|3433.9|0
1704845100000|2024-01-10 00:05:00|3443.7|3434.7|3444.1|3435.1|3444.4|3435.4|3443.7|3434.7|0
1704845400000|2024-01-10 00:10:00|3444.2|3435.2|3444.4|3435.4|3444.5|3435.5|3444.2|3435.2|0
1704845700000|2024-01-10 00:15:00|3444.5|3435.5|3453|3444|3453.5|3444.5|3444.3|3435.3|0
1704846000000|2024-01-10 00:20:00|3452.9|3443.9|3453.3|3444.3|3453.4|3444.4|3452.7|3443.7|0
1704846300000|2024-01-10 00:25:00|3453.4|3444.4|3453.4|3444.4|3453.8|3444.8|3453.2|3444.2|0
1704846600000|2024-01-10 00:30:00|3453.5|3444.5|3453.8|3444.8|3453.8|3444.8|3453.3|3444.3|0
1704846900000|2024-01-10 00:35:00|3453.7|3444.7|3453.9|3444.9|3454|3445|3453.6|3444.6|0
1704847200000|2024-01-10 00:40:00|3454|3445|3453.6|3444.6|3454|3445|3453.4|3444.4|0
1704847500000|2024-01-10 00:45:00|3453.5|3444.5|3452.8|3443.8|3453.6|3444.6|3452.6|3443.6|0
1704847800000|2024-01-10 00:50:00|3452.9|3443.9|3452.6|3443.6|3453|3444|3452.6|3443.6|0
1704848100000|2024-01-10 00:55:00|3452.4|3443.4|3452.7|3443.7|3452.8|3443.8|3452.3|3443.3|0
1704848400000|2024-01-10 01:00:00|3452.8|3443.8|3451.8|3442.8|3452.8|3443.8|3451.7|3442.7|0
1704848700000|2024-01-10 01:05:00|3451.9|3442.9|3452.2|3443.2|3452.2|3443.2|3451.7|3442.7|0
1704849000000|2024-01-10 01:10:00|3452.1|3443.1|3451.7|3442.7|3452.5|3443.5|3451.6|3442.6|0
1704849300000|2024-01-10 01:15:00|3451.6|3442.6|3439.5|3435.5|3451.6|3442.6|3429|3425|423
1704849600000|2024-01-10 01:20:00|3439|3435|3431.5|3427.5|3442.5|3438.5|3430.5|3426.5|265
1704849900000|2024-01-10 01:25:00|3432|3428|3429.5|3425.5|3434.5|3430.5|3426.5|3422.5|559
1704850200000|2024-01-10 01:30:00|3431.5|3427.5|3417.5|3413.5|3440.5|3436.5|3416.5|3412.5|3210
1704850500000|2024-01-10 01:35:00|3416.5|3412.5|3421.5|3417.5|3431.5|3427.5|3410.5|3406.5|2545
1704850800000|2024-01-10 01:40:00|3420.5|3416.5|3436.5|3432.5|3438.5|3434.5|3419.5|3415.5|1954
1704851100000|2024-01-10 01:45:00|3437|3433|3445.5|3441.5|3448.5|3444.5|3431.5|3427.5|1346
1704851400000|2024-01-10 01:50:00|3446.5|3442.5|3449.5|3445.5|3450.5|3446.5|3438.5|3434.5|1321
1704851700000|2024-01-10 01:55:00|3450.5|3446.5|3466|3462|3468.5|3464.5|3449.5|3445.5|1474
1704852000000|2024-01-10 02:00:00|3466.5|3462.5|3460.5|3456.5|3475.5|3471.5|3460.5|3456.5|1525
1704852300000|2024-01-10 02:05:00|3461|3457|3455.5|3451.5|3466.5|3462.5|3453.5|3449.5|892
1704852600000|2024-01-10 02:10:00|3454.5|3450.5|3461.5|3457.5|3461.5|3457.5|3450.5|3446.5|871
1704852900000|2024-01-10 02:15:00|3462.5|3458.5|3472.5|3468.5|3478.5|3474.5|3462.5|3458.5|1269
1704853200000|2024-01-10 02:20:00|3472|3468|3462.5|3458.5|3474|3470|3462.5|3458.5|927
1704853500000|2024-01-10 02:25:00|3463|3459|3457.5|3453.5|3465.5|3461.5|3456.5|3452.5|790
1704853800000|2024-01-10 02:30:00|3458.5|3454.5|3456.5|3452.5|3458.5|3454.5|3453.5|3449.5|446
1704854100000|2024-01-10 02:35:00|3456|3452|3456.5|3452.5|3460|3456|3452.5|3448.5|498
1704854400000|2024-01-10 02:40:00|3456|3452|3458.5|3454.5|3461.5|3457.5|3452.5|3448.5|408
1704854700000|2024-01-10 02:45:00|3458|3454|3452.5|3448.5|3464.5|3460.5|3451.5|3447.5|773
1704855000000|2024-01-10 02:50:00|3453|3449|3444|3440|3453.5|3449.5|3443.5|3439.5|449
1704855300000|2024-01-10 02:55:00|3444.5|3440.5|3447.5|3443.5|3449|3445|3442.5|3438.5|531
1704855600000|2024-01-10 03:00:00|3447|3443|3443.5|3439.5|3448|3444|3442.5|3438.5|256
1704855900000|2024-01-10 03:05:00|3443|3439|3443.5|3439.5|3443.5|3439.5|3440.5|3436.5|295
1704856200000|2024-01-10 03:10:00|3443|3439|3440.5|3436.5|3443.5|3439.5|3439.5|3435.5|211
1704856500000|2024-01-10 03:15:00|3441.5|3437.5|3442.5|3438.5|3442.5|3438.5|3440.5|3436.5|267
1704856800000|2024-01-10 03:20:00|3442|3438|3438.5|3434.5|3448.5|3444.5|3436.5|3432.5|410
1704857100000|2024-01-10 03:25:00|3438|3434|3440.5|3436.5|3441.5|3437.5|3437|3433|216
1704857400000|2024-01-10 03:30:00|3441|3437|3437.5|3433.5|3441|3437|3437.5|3433.5|162
1704857700000|2024-01-10 03:35:00|3438|3434|3436.5|3432.5|3439.5|3435.5|3434.5|3430.5|180
1704858000000|2024-01-10 03:40:00|3437|3433|3437.5|3433.5|3439.5|3435.5|3435.5|3431.5|110
1704858300000|2024-01-10 03:45:00|3438|3434|3439|3435|3439.5|3435.5|3436|3432|72
1704858600000|2024-01-10 03:50:00|3439.5|3435.5|3439.5|3435.5|3439.5|3435.5|3437|3433|68
1704858900000|2024-01-10 03:55:00|3439|3435|3439.5|3435.5|3441.5|3437.5|3438.5|3434.5|77
1704859200000|2024-01-10 04:00:00|3444|3435|3444.2|3435.2|3444.2|3435.2|3443.7|3434.7|0
1704859500000|2024-01-10 04:05:00|3444.1|3435.1|3444.5|3435.5|3444.7|3435.7|3443.9|3434.9|0
1704859800000|2024-01-10 04:10:00|3444.4|3435.4|3444.8|3435.8|3444.8|3435.8|3444.3|3435.3|0
1704860100000|2024-01-10 04:15:00|3444.9|3435.9|3444.1|3435.1|3444.9|3435.9|3444.1|3435.1|0
1704860400000|2024-01-10 04:20:00|3444.2|3435.2|3444.3|3435.3|3444.6|3435.6|3444.1|3435.1|0
1704860700000|2024-01-10 04:25:00|3444.2|3435.2|3444.1|3435.1|3444.2|3435.2|3443.7|3434.7|0
1704861000000|2024-01-10 04:30:00|3444|3435|3443.6|3434.6|3444.2|3435.2|3443.6|3434.6|0
1704861300000|2024-01-10 04:35:00|3443.7|3434.7|3444|3435|3444|3435|3443.7|3434.7|0
1704861600000|2024-01-10 04:40:00|3443.8|3434.8|3443.9|3434.9|3444|3435|3443.7|3434.7|0
1704861900000|2024-01-10 04:45:00|3444|3435|3443.9|3434.9|3444|3435|3443.6|3434.6|0
1704862200000|2024-01-10 04:50:00|3444|3435|3444|3435|3444.2|3435.2|3444|3435|0
1704862500000|2024-01-10 04:55:00|3443.8|3434.8|3443.8|3434.8|3444|3435|3443.8|3434.8|0
1704862800000|2024-01-10 05:00:00|3437|3433|3439.5|3435.5|3441.5|3437.5|3435.5|3431.5|464
1704863100000|2024-01-10 05:05:00|3440.5|3436.5|3445.5|3441.5|3447.5|3443.5|3438.5|3434.5|621
1704863400000|2024-01-10 05:10:00|3445|3441|3444.5|3440.5|3448.5|3444.5|3442.5|3438.5|540
1704863700000|2024-01-10 05:15:00|3445|3441|3437.5|3433.5|3445|3441|3436.5|3432.5|385
1704864000000|2024-01-10 05:20:00|3437|3433|3431.5|3427.5|3439.5|3435.5|3431.5|3427.5|559
1704864300000|2024-01-10 05:25:00|3430.5|3426.5|3428.5|3424.5|3431.5|3427.5|3427.5|3423.5|596
1704864600000|2024-01-10 05:30:00|3427.5|3423.5|3425.5|3421.5|3430|3426|3425.5|3421.5|477
1704864900000|2024-01-10 05:35:00|3426|3422|3424.5|3420.5|3428.5|3424.5|3423.5|3419.5|568
1704865200000|2024-01-10 05:40:00|3423.5|3419.5|3421.5|3417.5|3426.5|3422.5|3419.5|3415.5|786
1704865500000|2024-01-10 05:45:00|3420.5|3416.5|3424.5|3420.5|3425.5|3421.5|3419.5|3415.5|559
1704865800000|2024-01-10 05:50:00|3424|3420|3425.5|3421.5|3425.5|3421.5|3420.5|3416.5|625
1704866100000|2024-01-10 05:55:00|3426|3422|3430.5|3426.5|3432.5|3428.5|3426|3422|635
1704866400000|2024-01-10 06:00:00|3431|3427|3414.5|3410.5|3431.5|3427.5|3414.5|3410.5|1130
1704866700000|2024-01-10 06:05:00|3415.5|3411.5|3421.5|3417.5|3423.5|3419.5|3414.5|3410.5|784
1704867000000|2024-01-10 06:10:00|3421|3417|3418.5|3414.5|3426.5|3422.5|3417.5|3413.5|437
1704867300000|2024-01-10 06:15:00|3419.5|3415.5|3419.5|3415.5|3421.5|3417.5|3416.5|3412.5|433
1704867600000|2024-01-10 06:20:00|3419|3415|3416.5|3412.5|3421.5|3417.5|3416.5|3412.5|485
1704867900000|2024-01-10 06:25:00|3417|3413|3413.5|3409.5|3417|3413|3411.5|3407.5|766
1704868200000|2024-01-10 06:30:00|3414.5|3410.5|3410.5|3406.5|3417.5|3413.5|3407.5|3403.5|789
1704868500000|2024-01-10 06:35:00|3411|3407|3408.5|3404.5|3413.5|3409.5|3407.5|3403.5|2054
1704868800000|2024-01-10 06:40:00|3409.5|3405.5|3412.5|3408.5|3415|3411|3409.5|3405.5|848
1704869100000|2024-01-10 06:45:00|3412|3408|3410.5|3406.5|3413|3409|3409|3405|862
1704869400000|2024-01-10 06:50:00|3411|3407|3408.5|3404.5|3411.5|3407.5|3407.5|3403.5|596
1704869700000|2024-01-10 06:55:00|3407.5|3403.5|3409.5|3405.5|3409.5|3405.5|3406.5|3402.5|552
1704870000000|2024-01-10 07:00:00|3410.5|3406.5|3412.5|3408.5|3415.5|3411.5|3410.5|3406.5|719
1704870300000|2024-01-10 07:05:00|3413|3409|3407.5|3403.5|3413.5|3409.5|3406.5|3402.5|687
1704870600000|2024-01-10 07:10:00|3408.5|3404.5|3406.5|3402.5|3409.5|3405.5|3405.5|3401.5|748
1704870900000|2024-01-10 07:15:00|3407|3403|3410.5|3406.5|3410.5|3406.5|3406|3402|565
1704871200000|2024-01-10 07:20:00|3409.5|3405.5|3414.5|3410.5|3414.5|3410.5|3409.5|3405.5|647
1704871500000|2024-01-10 07:25:00|3413.5|3409.5|3414.5|3410.5|3416.5|3412.5|3412.5|3408.5|472
1704871800000|2024-01-10 07:30:00|3415.5|3411.5|3418.5|3414.5|3419.5|3415.5|3414.5|3410.5|583
1704872100000|2024-01-10 07:35:00|3419|3415|3427|3423|3430.5|3426.5|3419|3415|971
1704872400000|2024-01-10 07:40:00|3426.5|3422.5|3422.5|3418.5|3426.5|3422.5|3420.5|3416.5|503
1704872700000|2024-01-10 07:45:00|3423|3419|3422.5|3418.5|3424.5|3420.5|3421.5|3417.5|440
1704873000000|2024-01-10 07:50:00|3423.5|3419.5|3424.5|3420.5|3426|3422|3422.5|3418.5|753
1704873300000|2024-01-10 07:55:00|3425|3421|3424.5|3420.5|3428.5|3424.5|3423.5|3419.5|1233
1704873600000|2024-01-10 08:00:00|3423.5|3419.5|3423.5|3419.5|3424.5|3420.5|3420|3416|1187
1704873900000|2024-01-10 08:05:00|3424.5|3420.5|3428.5|3424.5|3428.5|3424.5|3422.5|3418.5|1785
1704874200000|2024-01-10 08:10:00|3429.5|3425.5|3423.5|3419.5|3429.5|3425.5|3422.5|3418.5|1338
1704874500000|2024-01-10 08:15:00|3424|3420|3427.5|3423.5|3428.5|3424.5|3423.5|3419.5|263
1704874800000|2024-01-10 08:20:00|3428|3424|3429.5|3425.5|3429.5|3425.5|3426.5|3422.5|469
1704875100000|2024-01-10 08:25:00|3430|3426|3430.5|3426.5|3432|3428|3429.5|3425.5|156
1704875400000|2024-01-10 08:30:00|3432|3423|3430.2|3421.2|3432|3423|3430.2|3421.2|0
1704875700000|2024-01-10 08:35:00|3430.1|3421.1|3430.9|3421.9|3431|3422|3429.8|3420.8|0
1704876000000|2024-01-10 08:40:00|3430.8|3421.8|3430.6|3421.6|3431.2|3422.2|3430|3421|0
1704876300000|2024-01-10 08:45:00|3430.7|3421.7|3432.9|3423.9|3432.9|3423.9|3430.6|3421.6|0
1704876600000|2024-01-10 08:50:00|3432.8|3423.8|3432|3423|3432.8|3423.8|3431.7|3422.7|0
1704876900000|2024-01-10 08:55:00|3432.1|3423.1|3432.2|3423.2|3432.4|3423.4|3431|3422|0
1704877200000|2024-01-10 09:00:00|3432.1|3423.1|3433|3424|3433.1|3424.1|3431.9|3422.9|0
1704877500000|2024-01-10 09:05:00|3433.1|3424.1|3435.6|3426.6|3435.8|3426.8|3433.1|3424.1|0
1704877800000|2024-01-10 09:10:00|3435.7|3426.7|3436.5|3427.5|3437.4|3428.4|3435.6|3426.6|0
1704878100000|2024-01-10 09:15:00|3436.6|3427.6|3436.5|3430.5|3441.5|3435.5|3436.5|3427.6|120
1704878400000|2024-01-10 09:20:00|3435.5|3429.5|3439|3433|3439.5|3433.5|3435|3429|47
1704878700000|2024-01-10 09:25:00|3439.5|3433.5|3437|3431|3439.5|3433.5|3436.5|3430.5|29
1704879000000|2024-01-10 09:30:00|3437.5|3431.5|3441.5|3435.5|3442.5|3436.5|3437.5|3431.5|56
1704879300000|2024-01-10 09:35:00|3442|3436|3441.5|3435.5|3442.5|3436.5|3439.5|3433.5|30
1704879600000|2024-01-10 09:40:00|3442|3436|3439.5|3433.5|3443.5|3437.5|3439.5|3433.5|28
1704879900000|2024-01-10 09:45:00|3440|3434|3438.5|3432.5|3440.5|3434.5|3437.5|3431.5|9
1704880200000|2024-01-10 09:50:00|3439|3433|3438|3432|3439.5|3433.5|3437|3431|8
1704880500000|2024-01-10 09:55:00|3437.5|3431.5|3436|3430|3438|3432|3435.5|3429.5|7
1704880800000|2024-01-10 10:00:00|3436.5|3430.5|3437.5|3431.5|3437.5|3431.5|3435|3429|15
1704881100000|2024-01-10 10:05:00|3438|3432|3436|3430|3438.5|3432.5|3435.5|3429.5|0
1704881400000|2024-01-10 10:10:00|3436.5|3430.5|3435|3429|3436.5|3430.5|3434.5|3428.5|7
1704881700000|2024-01-10 10:15:00|3436|3428|3435|3427|3436|3428|3434|3427|6
1704882000000|2024-01-10 10:20:00|3434|3428|3436|3429|3436|3429|3433|3426|44
1704882300000|2024-01-10 10:25:00|3435|3428|3436|3428|3436|3429|3435|3427|9
1704882600000|2024-01-10 10:30:00|3435|3427|3436|3429|3436|3429|3434|3427|6
1704882900000|2024-01-10 10:35:00|3437|3430|3437|3430|3437|3430|3436|3429|2
1704883200000|2024-01-10 10:40:00|3436|3429|3437|3430|3437|3430|3435|3428|8
1704883500000|2024-01-10 10:45:00|3436|3429|3435|3428|3437|3430|3435|3428|0
1704883800000|2024-01-10 10:50:00|3436|3429|3436|3429|3436|3429|3435|3428|2
1704884100000|2024-01-10 10:55:00|3435|3428|3436|3429|3436|3429|3435|3428|4
1704884400000|2024-01-10 11:00:00|3435|3428|3436|3429|3436|3429|3435|3427|2
1704884700000|2024-01-10 11:05:00|3435|3428|3433|3426|3436|3429|3433|3426|9
1704885000000|2024-01-10 11:10:00|3432|3425|3435|3428|3435|3428|3432|3424|18
1704885300000|2024-01-10 11:15:00|3434|3427|3434|3427|3435|3428|3432|3425|15
1704885600000|2024-01-10 11:20:00|3433|3426|3434|3427|3434|3427|3432|3425|26
1704885900000|2024-01-10 11:25:00|3433|3426|3431|3424|3434|3427|3430|3423|33
1704886200000|2024-01-10 11:30:00|3432|3423|3431|3423|3432|3423|3429|3422|20
1704886500000|2024-01-10 11:35:00|3430|3424|3429|3422|3431|3424|3429|3422|42
1704886800000|2024-01-10 11:40:00|3428|3421|3428|3421|3429|3421|3428|3420|20
1704887100000|2024-01-10 11:45:00|3429|3422|3429|3422|3429|3422|3428|3421|25
1704887400000|2024-01-10 11:50:00|3428|3421|3428|3421|3429|3422|3427|3420|23
1704887700000|2024-01-10 11:55:00|3429|3420|3429|3422|3429|3422|3427|3420|22
1704888000000|2024-01-10 12:00:00|3430|3423|3432|3425|3432|3425|3429|3422|10
1704888300000|2024-01-10 12:05:00|3431|3424|3429|3422|3431|3424|3429|3422|5
1704888600000|2024-01-10 12:10:00|3430|3423|3431|3423|3432|3424|3430|3423|3
1704888900000|2024-01-10 12:15:00|3430|3424|3431|3423|3432|3425|3430|3423|1
1704889200000|2024-01-10 12:20:00|3430|3424|3433|3426|3433|3426|3430|3423|4
1704889500000|2024-01-10 12:25:00|3432|3425|3432|3425|3433|3426|3432|3425|12
1704889800000|2024-01-10 12:30:00|3433|3426|3431|3424|3433|3426|3431|3424|2
1704890100000|2024-01-10 12:35:00|3432|3425|3431|3424|3432|3425|3431|3424|22
1704890400000|2024-01-10 12:40:00|3430|3423|3429|3421|3431|3423|3428|3421|8
1704890700000|2024-01-10 12:45:00|3428|3422|3428|3421|3429|3422|3428|3421|1
1704891000000|2024-01-10 12:50:00|3429|3422|3429|3422|3429|3422|3428|3420|20
1704891300000|2024-01-10 12:55:00|3428|3421|3427|3420|3428|3421|3427|3420|6
1704891600000|2024-01-10 13:00:00|3426|3419|3426|3419|3427|3420|3425|3418|13
1704891900000|2024-01-10 13:05:00|3427|3420|3428|3421|3428|3421|3427|3420|3
1704892200000|2024-01-10 13:10:00|3429|3422|3430|3423|3430|3423|3428|3421|17
1704892500000|2024-01-10 13:15:00|3431|3422|3429|3422|3431|3423|3428|3421|11
1704892800000|2024-01-10 13:20:00|3428|3421|3429|3422|3430|3423|3427|3420|8
1704893100000|2024-01-10 13:25:00|3430|3421|3430|3422|3431|3424|3429|3421|3
1704893400000|2024-01-10 13:30:00|3429|3423|3430|3423|3431|3423|3429|3422|1
1704893700000|2024-01-10 13:35:00|3431|3422|3429|3422|3431|3422|3429|3422|2
1704894000000|2024-01-10 13:40:00|3428|3421|3429|3422|3430|3423|3428|3421|19
1704894300000|2024-01-10 13:45:00|3428|3421|3430|3423|3430|3423|3428|3421|14
1704894600000|2024-01-10 13:50:00|3429|3422|3430|3423|3430|3423|3429|3422|1
1704894900000|2024-01-10 13:55:00|3429|3422|3428|3422|3430|3423|3428|3421|4
1704895200000|2024-01-10 14:00:00|3428.5|3422.5|3428.5|3422.5|3429.5|3423.5|3426.5|3420.5|10
1704895500000|2024-01-10 14:05:00|3429|3423|3430|3424|3431|3425|3429|3423|15
1704895800000|2024-01-10 14:10:00|3429.5|3423.5|3430.5|3424.5|3430.5|3424.5|3428.5|3422.5|6
1704896100000|2024-01-10 14:15:00|3431|3425|3431.5|3425.5|3431.5|3425.5|3429.5|3423.5|41
1704896400000|2024-01-10 14:20:00|3431|3425|3431.5|3425.5|3432.5|3426.5|3430|3424|12
1704896700000|2024-01-10 14:25:00|3432.5|3426.5|3432.5|3426.5|3433.5|3427.5|3431.5|3425.5|28
1704897000000|2024-01-10 14:30:00|3432|3426|3429.5|3423.5|3435|3429|3426.5|3420.5|239
1704897300000|2024-01-10 14:35:00|3429|3423|3428.5|3422.5|3435.5|3429.5|3427.5|3421.5|86
1704897600000|2024-01-10 14:40:00|3429|3423|3433.5|3427.5|3434.5|3428.5|3427|3421|29
1704897900000|2024-01-10 14:45:00|3434|3428|3433.5|3427.5|3435.5|3429.5|3429.5|3423.5|20
1704898200000|2024-01-10 14:50:00|3434.5|3428.5|3438|3432|3438.5|3432.5|3432.5|3426.5|96
1704898500000|2024-01-10 14:55:00|3438.5|3432.5|3434.5|3428.5|3438.5|3432.5|3431.5|3425.5|91
1704898800000|2024-01-10 15:00:00|3434|3428|3428.5|3422.5|3434.5|3428.5|3428.5|3422.5|71
1704899100000|2024-01-10 15:05:00|3429|3423|3429|3423|3432.5|3426.5|3427.5|3421.5|63
1704899400000|2024-01-10 15:10:00|3428.5|3422.5|3428.5|3422.5|3433.5|3427.5|3428.5|3422.5|29
1704899700000|2024-01-10 15:15:00|3429|3423|3432|3426|3433.5|3427.5|3429|3423|44
1704900000000|2024-01-10 15:20:00|3432.5|3426.5|3429.5|3423.5|3434.5|3428.5|3429.5|3423.5|17
1704900300000|2024-01-10 15:25:00|3430|3424|3432|3426|3432.5|3426.5|3426.5|3420.5|44
1704900600000|2024-01-10 15:30:00|3431.5|3425.5|3431.5|3425.5|3434|3428|3428.5|3422.5|6
1704900900000|2024-01-10 15:35:00|3432|3426|3432.5|3426.5|3433.5|3427.5|3430.5|3424.5|9
1704901200000|2024-01-10 15:40:00|3432|3426|3431.5|3425.5|3434|3428|3428.5|3422.5|61
1704901500000|2024-01-10 15:45:00|3432|3426|3431.5|3425.5|3432.5|3426.5|3428.5|3422.5|11
1704901800000|2024-01-10 15:50:00|3431|3425|3424|3418|3432|3426|3423.5|3417.5|79
1704902100000|2024-01-10 15:55:00|3423.5|3417.5|3429|3423|3430.5|3424.5|3423.5|3417.5|35
1704902400000|2024-01-10 16:00:00|3428.5|3422.5|3427.5|3421.5|3429.5|3423.5|3425.5|3419.5|52
1704902700000|2024-01-10 16:05:00|3428|3422|3425.5|3419.5|3428.5|3422.5|3422.5|3416.5|110
1704903000000|2024-01-10 16:10:00|3425|3419|3418.5|3412.5|3425|3419|3418.5|3412.5|58
1704903300000|2024-01-10 16:15:00|3418|3412|3420.5|3414.5|3421.5|3415.5|3417.5|3411.5|46
1704903600000|2024-01-10 16:20:00|3419.5|3413.5|3419.5|3413.5|3420.5|3414.5|3418.5|3412.5|22
1704903900000|2024-01-10 16:25:00|3419|3413|3419|3413|3420|3414|3418.5|3412.5|37
1704904200000|2024-01-10 16:30:00|3419.5|3413.5|3416.5|3410.5|3419.5|3413.5|3416|3410|61
1704904500000|2024-01-10 16:35:00|3416|3410|3414.5|3408.5|3416.5|3410.5|3413.5|3407.5|48
1704904800000|2024-01-10 16:40:00|3415|3409|3417.5|3411.5|3417.5|3411.5|3414.5|3408.5|90
1704905100000|2024-01-10 16:45:00|3418|3412|3413|3407|3418.5|3412.5|3413|3407|29
1704905400000|2024-01-10 16:50:00|3413.5|3407.5|3413.5|3407.5|3413.5|3407.5|3411.5|3405.5|64
1704905700000|2024-01-10 16:55:00|3413|3407|3414.5|3408.5|3415.5|3409.5|3412|3406|44
1704906000000|2024-01-10 17:00:00|3415|3409|3415.5|3409.5|3415.5|3409.5|3412.5|3406.5|20
1704906300000|2024-01-10 17:05:00|3415|3409|3416.5|3410.5|3418|3412|3414.5|3408.5|54
1704906600000|2024-01-10 17:10:00|3417|3411|3417|3411|3417.5|3411.5|3415.5|3409.5|8
1704906900000|2024-01-10 17:15:00|3416.5|3410.5|3417|3411|3417.5|3411.5|3415.5|3409.5|3
1704907200000|2024-01-10 17:20:00|3416.5|3410.5|3414.5|3408.5|3417|3411|3413.5|3407.5|15
1704907500000|2024-01-10 17:25:00|3414|3408|3413.5|3407.5|3414.5|3408.5|3411.5|3405.5|76
1704907800000|2024-01-10 17:30:00|3413|3407|3412.5|3406.5|3414|3408|3412.5|3406.5|12
1704908100000|2024-01-10 17:35:00|3413|3407|3415.5|3409.5|3415.5|3409.5|3412.5|3406.5|8
1704908400000|2024-01-10 17:40:00|3415|3409|3416.5|3410.5|3416.5|3410.5|3414|3408|2
1704908700000|2024-01-10 17:45:00|3416|3410|3418.5|3412.5|3418.5|3412.5|3415.5|3409.5|9
1704909000000|2024-01-10 17:50:00|3419.5|3413.5|3418.5|3412.5|3419.5|3413.5|3417.5|3411.5|2
1704909300000|2024-01-10 17:55:00|3419|3413|3419.5|3413.5|3420.5|3414.5|3418.5|3412.5|0
1704909600000|2024-01-10 18:00:00|3419|3413|3421.5|3415.5|3421.5|3415.5|3418.5|3412.5|5
1704909900000|2024-01-10 18:05:00|3421|3415|3419.5|3413.5|3421.5|3415.5|3418.5|3412.5|2
1704910200000|2024-01-10 18:10:00|3419|3413|3420.5|3414.5|3420.5|3414.5|3417.5|3411.5|42
1704910500000|2024-01-10 18:15:00|3420|3414|3419|3413|3421.5|3415.5|3419|3413|24
1704910800000|2024-01-10 18:20:00|3419.5|3413.5|3419.5|3413.5|3419.5|3413.5|3418.5|3412.5|8
1704911100000|2024-01-10 18:25:00|3419|3413|3419.5|3413.5|3419.5|3413.5|3417.5|3411.5|49
1704911400000|2024-01-10 18:30:00|3420.5|3414.5|3425|3419|3425|3419|3420.5|3414.5|77
1704911700000|2024-01-10 18:35:00|3424.5|3418.5|3423.5|3417.5|3426|3420|3423.5|3417.5|42
1704912000000|2024-01-10 18:40:00|3424|3418|3425.5|3419.5|3426|3420|3423.5|3417.5|5
1704912300000|2024-01-10 18:45:00|3426|3420|3427.5|3421.5|3428.5|3422.5|3425.5|3419.5|9
1704912600000|2024-01-10 18:50:00|3427|3421|3425.5|3419.5|3427.5|3421.5|3423.5|3417.5|37
1704912900000|2024-01-10 18:55:00|3425|3419|3426.5|3417.5|3427.5|3421.5|3424.5|3417.5|40
1704913200000|2024-01-10 19:00:00|3426.4|3417.4|3428|3419|3428|3419|3426.4|3417.4|0
1704913500000|2024-01-10 19:05:00|3428.1|3419.1|3427.9|3418.9|3428.1|3419.1|3427.8|3418.8|0
1704913800000|2024-01-10 19:10:00|3428|3419|3428.7|3419.7|3429.3|3420.3|3427.9|3418.9|0
1704914100000|2024-01-10 19:15:00|3428.8|3419.8|3429.7|3420.7|3429.8|3420.8|3428.7|3419.7|0
1704914400000|2024-01-10 19:20:00|3429.8|3420.8|3429.9|3420.9|3429.9|3420.9|3428.9|3419.9|0
1704914700000|2024-01-10 19:25:00|3430|3421|3434.2|3425.2|3434.3|3425.3|3429.8|3420.8|0
1704915000000|2024-01-10 19:30:00|3434.3|3425.3|3433.7|3424.7|3434.5|3425.5|3433.5|3424.5|0
1704915300000|2024-01-10 19:35:00|3433.6|3424.6|3433.5|3424.5|3433.7|3424.7|3433.3|3424.3|0
1704915600000|2024-01-10 19:40:00|3433.6|3424.6|3433.1|3424.1|3434.3|3425.3|3432.2|3423.2|0
1704915900000|2024-01-10 19:45:00|3433.2|3424.2|3435.1|3426.1|3435.3|3426.3|3433.1|3424.1|0
1704916200000|2024-01-10 19:50:00|3435.2|3426.2|3436.9|3427.9|3437.1|3428.1|3435.2|3426.2|0
1704916500000|2024-01-10 19:55:00|3437.6|3428.6|3438.4|3429.4|3438.4|3429.4|3437.6|3428.6|0
1704916800000|2024-01-10 20:00:00|3438.5|3429.5|3438.4|3429.4|3438.9|3429.9|3437.9|3428.9|0
1704917100000|2024-01-10 20:05:00|3438.3|3429.3|3438.5|3429.5|3438.7|3429.7|3438.2|3429.2|0
1704917400000|2024-01-10 20:10:00|3438.4|3429.4|3437.3|3428.3|3439|3430|3436.4|3427.4|0
1704917700000|2024-01-10 20:15:00|3437.2|3428.2|3436.3|3427.3|3438.1|3429.1|3435.5|3426.5|0
1704918000000|2024-01-10 20:20:00|3436.4|3427.4|3431.3|3422.3|3436.4|3427.4|3431.2|3422.2|0
1704918300000|2024-01-10 20:25:00|3431.4|3422.4|3429.8|3420.8|3431.4|3422.4|3429.6|3420.6|0
1704918600000|2024-01-10 20:30:00|3429.7|3420.7|3428.8|3419.8|3430.1|3421.1|3428.8|3419.8|0
1704918900000|2024-01-10 20:35:00|3428.9|3419.9|3429.3|3420.3|3429.5|3420.5|3428.5|3419.5|0
1704919200000|2024-01-10 20:40:00|3429.4|3420.4|3428|3419|3429.8|3420.8|3427.9|3418.9|0
1704919500000|2024-01-10 20:45:00|3427.9|3418.9|3426.8|3417.8|3429.5|3420.5|3426.8|3417.8|0
1704919800000|2024-01-10 20:50:00|3426.7|3417.7|3429.8|3420.8|3429.8|3420.8|3425.1|3416.1|0
1704920100000|2024-01-10 20:55:00|3429.9|3420.9|3429.8|3420.8|3432.6|3423.6|3429.2|3420.2|0
1704920400000|2024-01-10 21:00:00|3429.7|3420.7|3429.6|3420.6|3430.7|3421.7|3429.1|3420.1|0
1704920700000|2024-01-10 21:05:00|3429.7|3420.7|3429.7|3420.7|3430.1|3421.1|3429.1|3420.1|0
1704921000000|2024-01-10 21:10:00|3429.8|3420.8|3429.7|3420.7|3429.9|3420.9|3429.3|3420.3|0
1704921300000|2024-01-10 21:15:00|3429.8|3420.8|3430.3|3421.3|3430.4|3421.4|3429.6|3420.6|0
1704921600000|2024-01-10 21:20:00|3430.2|3421.2|3430.4|3421.4|3430.6|3421.6|3430|3421|0
1704921900000|2024-01-10 21:25:00|3430.3|3421.3|3430.4|3421.4|3430.4|3421.4|3430.1|3421.1|0
1704922200000|2024-01-10 21:30:00|3430.3|3421.3|3430.8|3421.8|3430.8|3421.8|3430.1|3421.1|0
1704922500000|2024-01-10 21:35:00|3430.9|3421.9|3430.2|3421.2|3430.9|3421.9|3430.2|3421.2|0
1704922800000|2024-01-10 21:40:00|3430.3|3421.3|3430.6|3421.6|3430.8|3421.8|3430.2|3421.2|0
1704923100000|2024-01-10 21:45:00|3430.7|3421.7|3430.9|3421.9|3431.2|3422.2|3430.6|3421.6|0
1704923400000|2024-01-10 21:50:00|3431.1|3422.1|3430.8|3421.8|3431.1|3422.1|3430.6|3421.6|0
1704923700000|2024-01-10 21:55:00|3430.9|3421.9|3430.8|3421.8|3430.9|3421.9|3430.3|3421.3|0
1704924000000|2024-01-10 22:00:00|3430.6|3421.6|3430.6|3421.6|3430.9|3421.9|3430.5|3421.5|0
1704924300000|2024-01-10 22:05:00|3430.7|3421.7|3430.9|3421.9|3431|3422|3430.6|3421.6|0
1704924900000|2024-01-10 22:15:00|3430.7|3421.7|3431.3|3422.3|3431.4|3422.4|3430.3|3421.3|0
1704925200000|2024-01-10 22:20:00|3431.4|3422.4|3431.5|3422.5|3431.5|3422.5|3431.2|3422.2|0
1704925500000|2024-01-10 22:25:00|3431.6|3422.6|3431.6|3422.6|3431.7|3422.7|3431.5|3422.5|0
1704925800000|2024-01-10 22:30:00|3431.5|3422.5|3429.2|3420.2|3431.6|3422.6|3429.2|3420.2|0
1704926100000|2024-01-10 22:35:00|3429.1|3420.1|3433.5|3424.5|3433.6|3424.6|3429.1|3420.1|0
1704926400000|2024-01-10 22:40:00|3433.6|3424.6|3432.1|3423.1|3433.6|3424.6|3431.9|3422.9|0
1704926700000|2024-01-10 22:45:00|3432|3423|3432.3|3423.3|3432.3|3423.3|3432|3423|0
1704927000000|2024-01-10 22:50:00|3432.2|3423.2|3432.2|3423.2|3432.4|3423.4|3432.2|3423.2|0
1704927300000|2024-01-10 22:55:00|3432.3|3423.3|3432.3|3423.3|3432.5|3423.5|3432.2|3423.2|0
1704927600000|2024-01-10 23:00:00|3432.5|3423.5|3431.2|3422.2|3432.5|3423.5|3430.8|3421.8|0
1704927900000|2024-01-10 23:05:00|3431.1|3422.1|3431.2|3422.2|3431.2|3422.2|3430.9|3421.9|0
1704928200000|2024-01-10 23:10:00|3431.4|3422.4|3433.1|3424.1|3433.2|3424.2|3431.4|3422.4|0
1704928500000|2024-01-10 23:15:00|3433.2|3424.2|3433.2|3424.2|3433.5|3424.5|3433.2|3424.2|0
1704928800000|2024-01-10 23:20:00|3433.3|3424.3|3434.6|3425.6|3434.7|3425.7|3433.3|3424.3|0
1704929100000|2024-01-10 23:25:00|3434.5|3425.5|3435|3426|3435|3426|3434.4|3425.4|0
1704929400000|2024-01-10 23:30:00|3435.1|3426.1|3434.7|3425.7|3435.1|3426.1|3434.7|3425.7|0
1704929700000|2024-01-10 23:35:00|3434.6|3425.6|3434.6|3425.6|3434.6|3425.6|3434.4|3425.4|0
1704930000000|2024-01-10 23:40:00|3434.7|3425.7|3434.9|3425.9|3435|3426|3434.4|3425.4|0
1704930300000|2024-01-10 23:45:00|3435|3426|3432.5|3423.5|3435|3426|3432.4|3423.4|0
1704930600000|2024-01-10 23:50:00|3432.4|3423.4|3432.7|3423.7|3433|3424|3432.4|3423.4|0
1704930900000|2024-01-10 23:55:00|3432.8|3423.8|3432.5|3423.5|3433|3424|3432.5|3423.5|0
1704931200000|2024-01-11 00:00:00|3432.4|3423.4|3433.9|3424.9|3434|3425|3432.4|3423.4|0
1704931500000|2024-01-11 00:05:00|3433.8|3424.8|3432.9|3423.9|3433.9|3424.9|3432.9|3423.9|0
1704931800000|2024-01-11 00:10:00|3433|3424|3435.2|3426.2|3435.2|3426.2|3432.9|3423.9|0
1704932100000|2024-01-11 00:15:00|3435.1|3426.1|3435.3|3426.3|3435.4|3426.4|3434.8|3425.8|0
1704932400000|2024-01-11 00:20:00|3435.4|3426.4|3435|3426|3435.4|3426.4|3435|3426|0
1704932700000|2024-01-11 00:25:00|3435.1|3426.1|3435.2|3426.2|3435.4|3426.4|3435.1|3426.1|0
1704933000000|2024-01-11 00:30:00|3435.4|3426.4|3435.9|3426.9|3435.9|3426.9|3435.3|3426.3|0
1704933300000|2024-01-11 00:35:00|3436.1|3427.1|3436.4|3427.4|3436.4|3427.4|3435.8|3426.8|0
1704933600000|2024-01-11 00:40:00|3436.3|3427.3|3437.2|3428.2|3437.2|3428.2|3436.3|3427.3|0
1704933900000|2024-01-11 00:45:00|3437.4|3428.4|3437.8|3428.8|3438.3|3429.3|3437.4|3428.4|0
1704934200000|2024-01-11 00:50:00|3437.7|3428.7|3437.4|3428.4|3437.7|3428.7|3437.2|3428.2|0
1704934500000|2024-01-11 00:55:00|3437.3|3428.3|3437.4|3428.4|3437.6|3428.6|3437.2|3428.2|0
1704934800000|2024-01-11 01:00:00|3437.5|3428.5|3437.8|3428.8|3438.7|3429.7|3437.5|3428.5|0
1704935100000|2024-01-11 01:05:00|3437.6|3428.6|3438.3|3429.3|3438.6|3429.6|3437.6|3428.6|0
1704935400000|2024-01-11 01:10:00|3438.4|3429.4|3433.7|3424.7|3438.6|3429.6|3433.5|3424.5|0
1704935700000|2024-01-11 01:15:00|3433.6|3424.6|3438.5|3434.5|3447|3443|3426|3422|855
1704936000000|2024-01-11 01:20:00|3439|3435|3433|3429|3441|3437|3429|3425|755
1704936300000|2024-01-11 01:25:00|3432.5|3428.5|3426|3422|3435|3431|3426|3422|673
1704936600000|2024-01-11 01:30:00|3426.5|3422.5|3445|3441|3445.5|3441.5|3422|3418|3209
1704936900000|2024-01-11 01:35:00|3444.5|3440.5|3439|3435|3456|3452|3436|3432|2719
1704937200000|2024-01-11 01:40:00|3438.5|3434.5|3441|3437|3443|3439|3434|3430|1189
1704937500000|2024-01-11 01:45:00|3440.5|3436.5|3447|3443|3452|3448|3434|3430|1087
1704937800000|2024-01-11 01:50:00|3449|3445|3455|3451|3460|3456|3446|3442|1922
1704938100000|2024-01-11 01:55:00|3454|3450|3446|3442|3455|3451|3446|3442|749
1704938400000|2024-01-11 02:00:00|3446.5|3442.5|3449|3445|3454|3450|3444|3440|832
1704938700000|2024-01-11 02:05:00|3449.5|3445.5|3462|3458|3463|3459|3449|3445|1107
1704939000000|2024-01-11 02:10:00|3463|3459|3489|3485|3489|3485|3461|3457|4011
1704939300000|2024-01-11 02:15:00|3489.5|3485.5|3499|3495|3513|3509|3489.5|3485.5|4447
1704939600000|2024-01-11 02:20:00|3498|3494|3497|3493|3501|3497|3490|3486|1937
1704939900000|2024-01-11 02:25:00|3498|3494|3497|3493|3498|3494|3487|3483|2088
1704940200000|2024-01-11 02:30:00|3497.5|3493.5|3489|3485|3501|3497|3485|3481|1152
1704940500000|2024-01-11 02:35:00|3489.5|3485.5|3485|3481|3490|3486|3483.5|3479.5|1028
1704940800000|2024-01-11 02:40:00|3485.5|3481.5|3480|3476|3485.5|3481.5|3472|3468|1623
1704941100000|2024-01-11 02:45:00|3481|3477|3478|3474|3483|3479|3476.5|3472.5|729
1704941400000|2024-01-11 02:50:00|3478.5|3474.5|3471|3467|3480|3476|3470|3466|697
1704941700000|2024-01-11 02:55:00|3472|3468|3469|3465|3473|3469|3468|3464|572
1704942000000|2024-01-11 03:00:00|3469.5|3465.5|3481.5|3477.5|3482|3478|3469|3465|697
1704942300000|2024-01-11 03:05:00|3482|3478|3474|3470|3482|3478|3474|3470|347
1704942600000|2024-01-11 03:10:00|3474.5|3470.5|3481|3477|3482|3478|3474|3470|633
1704942900000|2024-01-11 03:15:00|3481.5|3477.5|3479|3475|3482.5|3478.5|3477|3473|496
1704943200000|2024-01-11 03:20:00|3479.5|3475.5|3481|3477|3482|3478|3477|3473|301
1704943500000|2024-01-11 03:25:00|3480.5|3476.5|3482|3478|3484|3480|3479|3475|352
1704943800000|2024-01-11 03:30:00|3482.5|3478.5|3489|3485|3490|3486|3480|3476|463
1704944100000|2024-01-11 03:35:00|3489.5|3485.5|3491|3487|3491|3487|3488|3484|337
1704944400000|2024-01-11 03:40:00|3490.5|3486.5|3484|3480|3491|3487|3484|3480|400
1704944700000|2024-01-11 03:45:00|3484.5|3480.5|3486|3482|3488|3484|3482|3478|590
1704945000000|2024-01-11 03:50:00|3486.5|3482.5|3491|3487|3491|3487|3486|3482|590
1704945300000|2024-01-11 03:55:00|3490|3486|3491|3487|3494|3490|3490|3486|672
1704945600000|2024-01-11 04:00:00|3493.8|3484.8|3493.5|3484.5|3493.8|3484.8|3493.4|3484.4|0
1704945900000|2024-01-11 04:05:00|3493.6|3484.6|3493.7|3484.7|3494|3485|3493.5|3484.5|0
1704946200000|2024-01-11 04:10:00|3493.5|3484.5|3493|3484|3493.5|3484.5|3493|3484|0
1704946500000|2024-01-11 04:15:00|3492.9|3483.9|3492.5|3483.5|3492.9|3483.9|3492.5|3483.5|0
1704946800000|2024-01-11 04:20:00|3492.6|3483.6|3492.7|3483.7|3492.9|3483.9|3492.5|3483.5|0
1704947100000|2024-01-11 04:25:00|3492.6|3483.6|3492.5|3483.5|3492.7|3483.7|3492.4|3483.4|0
1704947400000|2024-01-11 04:30:00|3492.4|3483.4|3490|3481|3492.6|3483.6|3489.9|3480.9|0
1704947700000|2024-01-11 04:35:00|3489.9|3480.9|3489.4|3480.4|3490.1|3481.1|3489.4|3480.4|0
1704948000000|2024-01-11 04:40:00|3489.3|3480.3|3489.3|3480.3|3489.3|3480.3|3488.8|3479.8|0
1704948300000|2024-01-11 04:45:00|3489.2|3480.2|3488.9|3479.9|3489.3|3480.3|3488.9|3479.9|0
1704948600000|2024-01-11 04:50:00|3489|3480|3489.3|3480.3|3489.3|3480.3|3489|3480|0
1704948900000|2024-01-11 04:55:00|3489.2|3480.2|3491.4|3482.4|3491.4|3482.4|3489.1|3480.1|0
1704949200000|2024-01-11 05:00:00|3492.3|3483.3|3501|3497|3502|3498|3484|3480|2005
1704949500000|2024-01-11 05:05:00|3501.5|3497.5|3512|3508|3515|3511|3501.5|3497.5|1726
1704949800000|2024-01-11 05:10:00|3511.5|3507.5|3517|3513|3519|3515|3508|3504|1642
1704950100000|2024-01-11 05:15:00|3517.5|3513.5|3526|3522|3528|3524|3517.5|3513.5|1928
1704950400000|2024-01-11 05:20:00|3525|3521|3519|3515|3528|3524|3518|3514|1433
1704950700000|2024-01-11 05:25:00|3518.5|3514.5|3526.5|3522.5|3528|3524|3518|3514|977
1704951000000|2024-01-11 05:30:00|3526|3522|3525|3521|3528|3524|3520|3516|1427
1704951300000|2024-01-11 05:35:00|3524|3520|3529|3525|3533|3529|3524|3520|847
1704951600000|2024-01-11 05:40:00|3528.5|3524.5|3531|3527|3537|3533|3528|3524|1023
1704951900000|2024-01-11 05:45:00|3531.5|3527.5|3534|3530|3537|3533|3530|3526|709
1704952200000|2024-01-11 05:50:00|3533.5|3529.5|3528|3524|3535|3531|3526|3522|970
1704952500000|2024-01-11 05:55:00|3528.5|3524.5|3525|3521|3529|3525|3524|3520|737
1704952800000|2024-01-11 06:00:00|3525.5|3521.5|3513|3509|3527|3523|3513|3509|1158
1704953100000|2024-01-11 06:05:00|3513.5|3509.5|3512|3508|3517|3513|3509|3505|1054
1704953400000|2024-01-11 06:10:00|3513|3509|3508|3504|3513|3509|3504|3500|869
1704953700000|2024-01-11 06:15:00|3508.5|3504.5|3515|3511|3516|3512|3508.5|3504.5|587
1704954000000|2024-01-11 06:20:00|3515.5|3511.5|3515|3511|3517|3513|3513|3509|378
1704954300000|2024-01-11 06:25:00|3516|3512|3520|3516|3521|3517|3516|3512|616
1704954600000|2024-01-11 06:30:00|3519|3515|3516|3512|3521|3517|3515.5|3511.5|561
1704954900000|2024-01-11 06:35:00|3516.5|3512.5|3515|3511|3518|3514|3513|3509|594
1704955200000|2024-01-11 06:40:00|3514.5|3510.5|3514|3510|3517|3513|3511|3507|651
1704955500000|2024-01-11 06:45:00|3513.5|3509.5|3513|3509|3515|3511|3512|3508|1027
1704955800000|2024-01-11 06:50:00|3512|3508|3518|3514|3519|3515|3512|3508|672
1704956100000|2024-01-11 06:55:00|3517.5|3513.5|3525|3521|3526|3522|3517|3513|746
1704956400000|2024-01-11 07:00:00|3524.5|3520.5|3518|3514|3526|3522|3518|3514|721
1704956700000|2024-01-11 07:05:00|3518.5|3514.5|3512|3508|3519|3515|3510|3506|715
1704957000000|2024-01-11 07:10:00|3512.5|3508.5|3509|3505|3513|3509|3508|3504|1058
1704957300000|2024-01-11 07:15:00|3508|3504|3508|3504|3510|3506|3506|3502|909
1704957600000|2024-01-11 07:20:00|3507|3503|3508|3504|3509|3505|3506|3502|527
1704957900000|2024-01-11 07:25:00|3507.5|3503.5|3511|3507|3513|3509|3507.5|3503.5|530
1704958200000|2024-01-11 07:30:00|3510.5|3506.5|3500|3496|3510.5|3506.5|3499|3495|1238
1704958500000|2024-01-11 07:35:00|3499|3495|3503|3499|3504|3500|3499|3495|958
1704958800000|2024-01-11 07:40:00|3502.5|3498.5|3503|3499|3505|3501|3501|3497|886
1704959100000|2024-01-11 07:45:00|3502.5|3498.5|3503|3499|3504|3500|3501|3497|1078
1704959400000|2024-01-11 07:50:00|3502|3498|3506|3502|3507|3503|3502|3498|1040
1704959700000|2024-01-11 07:55:00|3505|3501|3505|3501|3506|3502|3504|3500|1383
1704960000000|2024-01-11 08:00:00|3504.5|3500.5|3502|3498|3504.5|3500.5|3500|3496|1531
1704960300000|2024-01-11 08:05:00|3501|3497|3497|3493|3502|3498|3495|3491|2063
1704960600000|2024-01-11 08:10:00|3498|3494|3501|3497|3502|3498|3497|3493|931
1704960900000|2024-01-11 08:15:00|3500|3496|3501|3497|3501|3497|3500|3496|627
1704961200000|2024-01-11 08:20:00|3500|3496|3502|3498|3502|3498|3499|3495|1082
1704961500000|2024-01-11 08:25:00|3501|3497|3503|3499|3505|3501|3501|3497|638
1704961800000|2024-01-11 08:30:00|3506.1|3497.1|3506.5|3497.5|3506.6|3497.6|3505.7|3496.7|0
1704962100000|2024-01-11 08:35:00|3506.4|3497.4|3506.7|3497.7|3507.3|3498.3|3506.3|3497.3|0
1704962400000|2024-01-11 08:40:00|3506.6|3497.6|3506.9|3497.9|3507.2|3498.2|3506.1|3497.1|0
1704962700000|2024-01-11 08:45:00|3506.8|3497.8|3507.5|3498.5|3507.7|3498.7|3506.7|3497.7|0
1704963000000|2024-01-11 08:50:00|3507.6|3498.6|3507|3498|3508.2|3499.2|3507|3498|0
1704963300000|2024-01-11 08:55:00|3506.9|3497.9|3507|3498|3507.4|3498.4|3506.7|3497.7|0
1704963600000|2024-01-11 09:00:00|3506.9|3497.9|3505.4|3496.4|3507.2|3498.2|3505.4|3496.4|0
1704963900000|2024-01-11 09:05:00|3505.5|3496.5|3505.4|3496.4|3505.7|3496.7|3504.2|3495.2|0
1704964200000|2024-01-11 09:10:00|3505.3|3496.3|3505.2|3496.2|3505.9|3496.9|3504.6|3495.6|0
1704964500000|2024-01-11 09:15:00|3505.1|3496.1|3498|3492|3505.1|3496.1|3493|3487|228
1704964800000|2024-01-11 09:20:00|3497.5|3491.5|3500|3494|3501|3495|3495|3489|58
1704965100000|2024-01-11 09:25:00|3499.5|3493.5|3505|3499|3505|3499|3499|3493|16
1704965400000|2024-01-11 09:30:00|3504.5|3498.5|3500|3494|3504.5|3498.5|3499|3493|71
1704965700000|2024-01-11 09:35:00|3499.5|3493.5|3499.5|3493.5|3501|3495|3499|3493|11
1704966000000|2024-01-11 09:40:00|3499|3493|3498|3492|3500|3494|3498|3492|4
1704966300000|2024-01-11 09:45:00|3498.5|3492.5|3500|3494|3500|3494|3498|3492|12
1704966600000|2024-01-11 09:50:00|3499.5|3493.5|3498|3492|3500|3494|3498|3492|18
1704966900000|2024-01-11 09:55:00|3498.5|3492.5|3498|3492|3499|3493|3498|3492|1
1704967200000|2024-01-11 10:00:00|3498.5|3492.5|3498|3492|3499|3493|3498|3492|12
1704967500000|2024-01-11 10:05:00|3498.5|3492.5|3498.5|3492.5|3500|3494|3498|3492|5
1704967800000|2024-01-11 10:10:00|3499|3493|3499|3493|3499|3493|3498|3492|2
1704968100000|2024-01-11 10:15:00|3499.5|3492.5|3499.5|3492.5|3500.5|3493.5|3499.5|3492.5|3
1704968400000|2024-01-11 10:20:00|3500.5|3493.5|3500.5|3493.5|3500.5|3493.5|3500.5|3492.5|2
1704968700000|2024-01-11 10:25:00|3501.5|3494.5|3501.5|3494.5|3501.5|3494.5|3500.5|3493.5|1
1704969000000|2024-01-11 10:30:00|3502.5|3493.5|3502.5|3494.5|3502.5|3495.5|3500.5|3493.5|16
1704969300000|2024-01-11 10:35:00|3503.5|3495.5|3503.5|3495.5|3504.5|3496.5|3502.5|3494.5|29
1704969600000|2024-01-11 10:40:00|3502.5|3494.5|3502.5|3495.5|3502.5|3495.5|3499.5|3492.5|19
1704969900000|2024-01-11 10:45:00|3501.5|3494.5|3500.5|3493.5|3503.5|3496.5|3500.5|3493.5|23
1704970200000|2024-01-11 10:50:00|3501.5|3492.5|3499.5|3492.5|3501.5|3493.5|3499.5|3492.5|2
1704970500000|2024-01-11 10:55:00|3500.5|3493.5|3501.5|3494.5|3501.5|3494.5|3499.5|3492.5|6
1704970800000|2024-01-11 11:00:00|3502.5|3495.5|3501.5|3494.5|3502.5|3495.5|3501.5|3494.5|6
1704971100000|2024-01-11 11:05:00|3502.5|3493.5|3502.5|3495.5|3502.5|3495.5|3501.5|3493.5|26
1704971400000|2024-01-11 11:10:00|3501.5|3494.5|3504.5|3497.5|3504.5|3497.5|3501.5|3494.5|97
1704971700000|2024-01-11 11:15:00|3505.5|3498.5|3504.5|3497.5|3508.5|3501.5|3504.5|3497.5|30
1704972000000|2024-01-11 11:20:00|3505.5|3498.5|3504.5|3497.5|3505.5|3498.5|3503.5|3496.5|24
1704972300000|2024-01-11 11:25:00|3505.5|3498.5|3505.5|3498.5|3505.5|3498.5|3504.5|3496.5|7
1704972600000|2024-01-11 11:30:00|3506.5|3497.5|3506.5|3498.5|3507.5|3499.5|3505.5|3497.5|0
1704972900000|2024-01-11 11:35:00|3505.5|3499.5|3506.5|3499.5|3507.5|3500.5|3505.5|3498.5|10
1704973200000|2024-01-11 11:40:00|3507.5|3500.5|3508.5|3501.5|3508.5|3501.5|3507.5|3500.5|30
1704973500000|2024-01-11 11:45:00|3507.5|3500.5|3506.5|3499.5|3509.5|3502.5|3506.5|3499.5|51
1704973800000|2024-01-11 11:50:00|3507.5|3498.5|3509.5|3501.5|3509.5|3501.5|3507.5|3498.5|8
1704974100000|2024-01-11 11:55:00|3508.5|3502.5|3509.5|3502.5|3510.5|3503.5|3508.5|3501.5|32
1704974400000|2024-01-11 12:00:00|3510.5|3503.5|3505.5|3498.5|3510.5|3503.5|3505.5|3498.5|29
1704974700000|2024-01-11 12:05:00|3504.5|3497.5|3505.5|3498.5|3506.5|3499.5|3503.5|3496.5|27
1704975000000|2024-01-11 12:10:00|3504.5|3497.5|3505.5|3497.5|3505.5|3497.5|3502.5|3495.5|9
1704975300000|2024-01-11 12:15:00|3504.5|3496.5|3505.5|3497.5|3505.5|3498.5|3503.5|3496.5|4
1704975600000|2024-01-11 12:20:00|3506.5|3498.5|3504.5|3496.5|3506.5|3498.5|3503.5|3496.5|6
1704975900000|2024-01-11 12:25:00|3503.5|3497.5|3503.5|3496.5|3504.5|3497.5|3503.5|3496.5|22
1704976200000|2024-01-11 12:30:00|3504.5|3497.5|3503.5|3496.5|3504.5|3497.5|3503.5|3496.5|11
1704976500000|2024-01-11 12:35:00|3504.5|3497.5|3503.5|3496.5|3505.5|3498.5|3503.5|3496.5|7
1704976800000|2024-01-11 12:40:00|3504.5|3495.5|3505.5|3497.5|3505.5|3498.5|3503.5|3495.5|6
1704977100000|2024-01-11 12:45:00|3504.5|3498.5|3505.5|3498.5|3506.5|3499.5|3504.5|3497.5|5
1704977400000|2024-01-11 12:50:00|3506.5|3499.5|3505.5|3498.5|3507.5|3500.5|3505.5|3498.5|7
1704977700000|2024-01-11 12:55:00|3504.5|3497.5|3504.5|3496.5|3504.5|3498.5|3503.5|3495.5|2
1704978000000|2024-01-11 13:00:00|3503.5|3497.5|3505.5|3498.5|3506.5|3498.5|3503.5|3496.5|0
1704978300000|2024-01-11 13:05:00|3506.5|3497.5|3507.5|3500.5|3507.5|3500.5|3506.5|3497.5|15
1704978600000|2024-01-11 13:10:00|3506.5|3499.5|3507.5|3499.5|3507.5|3500.5|3506.5|3498.5|4
1704978900000|2024-01-11 13:15:00|3506.5|3498.5|3506.5|3499.5|3507.5|3500.5|3506.5|3498.5|1
1704979200000|2024-01-11 13:20:00|3507.5|3500.5|3512.5|3504.5|3512.5|3505.5|3507.5|3499.5|13
1704979500000|2024-01-11 13:25:00|3513.5|3505.5|3512.5|3505.5|3514.5|3506.5|3510.5|3503.5|39
1704979800000|2024-01-11 13:30:00|3514.5|3499.5|3495.5|3487.5|3514.5|3500.5|3488.5|3480.5|437
1704980100000|2024-01-11 13:35:00|3494.5|3488.5|3497.5|3489.5|3504.5|3497.5|3492.5|3484.5|150
1704980400000|2024-01-11 13:40:00|3496.5|3490.5|3494.5|3486.5|3498.5|3490.5|3492.5|3485.5|33
1704980700000|2024-01-11 13:45:00|3493.5|3485.5|3492.5|3485.5|3498.5|3490.5|3491.5|3483.5|12
1704981000000|2024-01-11 13:50:00|3493.5|3486.5|3485.5|3478.5|3493.5|3486.5|3484.5|3477.5|118
1704981300000|2024-01-11 13:55:00|3484.5|3477.5|3479|3473|3486.5|3479.5|3476.5|3469.5|280
1704981600000|2024-01-11 14:00:00|3478.5|3472.5|3481|3475|3481.5|3475.5|3477|3471|96
1704981900000|2024-01-11 14:05:00|3481.5|3475.5|3486.5|3480.5|3487|3481|3480.5|3474.5|27
1704982200000|2024-01-11 14:10:00|3486|3480|3488|3482|3490|3484|3485|3479|37
1704982500000|2024-01-11 14:15:00|3488.5|3482.5|3494.5|3488.5|3495.5|3489.5|3488|3482|72
1704982800000|2024-01-11 14:20:00|3495|3489|3496|3490|3496|3490|3492|3486|40
1704983100000|2024-01-11 14:25:00|3495.5|3489.5|3497|3491|3498|3492|3493|3487|69
1704983400000|2024-01-11 14:30:00|3498.5|3492.5|3497|3491|3504|3498|3488.5|3482.5|283
1704983700000|2024-01-11 14:35:00|3496.5|3490.5|3501|3495|3502|3496|3490|3484|184
1704984000000|2024-01-11 14:40:00|3500|3494|3498|3492|3503|3497|3494|3488|198
1704984300000|2024-01-11 14:45:00|3499|3493|3492.5|3486.5|3499|3493|3490.5|3484.5|149
1704984600000|2024-01-11 14:50:00|3493|3487|3488|3482|3494|3488|3484|3478|148
1704984900000|2024-01-11 14:55:00|3487.5|3481.5|3487|3481|3489.5|3483.5|3485.5|3479.5|42
1704985200000|2024-01-11 15:00:00|3486.5|3480.5|3470|3464|3486.5|3480.5|3470|3464|279
1704985500000|2024-01-11 15:05:00|3471|3465|3465|3459|3471|3465|3463|3457|346
1704985800000|2024-01-11 15:10:00|3465.5|3459.5|3459.5|3453.5|3466|3460|3459|3453|314
1704986100000|2024-01-11 15:15:00|3460|3454|3467.5|3461.5|3467.5|3461.5|3459|3453|282
1704986400000|2024-01-11 15:20:00|3468|3462|3468|3462|3472|3466|3466.5|3460.5|78
1704986700000|2024-01-11 15:25:00|3467.5|3461.5|3467.5|3461.5|3471|3465|3465|3459|120
1704987000000|2024-01-11 15:30:00|3467|3461|3466|3460|3474|3468|3466|3460|111
1704987300000|2024-01-11 15:35:00|3466.5|3460.5|3475|3469|3475.5|3469.5|3466.5|3460.5|159
1704987600000|2024-01-11 15:40:00|3474.5|3468.5|3473|3467|3476|3470|3471|3465|20
1704987900000|2024-01-11 15:45:00|3473.5|3467.5|3467|3461|3475|3469|3465|3459|154
1704988200000|2024-01-11 15:50:00|3467.5|3461.5|3461|3455|3468|3462|3460.5|3454.5|168
1704988500000|2024-01-11 15:55:00|3460.5|3454.5|3463|3457|3464|3458|3460.5|3454.5|62
1704988800000|2024-01-11 16:00:00|3464|3458|3459|3453|3464|3458|3459|3453|160
1704989100000|2024-01-11 16:05:00|3459.5|3453.5|3459|3453|3461.5|3455.5|3457.5|3451.5|121
1704989400000|2024-01-11 16:10:00|3458.5|3452.5|3456|3450|3460|3454|3455|3449|58
1704989700000|2024-01-11 16:15:00|3456.5|3450.5|3459|3453|3460|3454|3454.5|3448.5|211
1704990000000|2024-01-11 16:20:00|3458.5|3452.5|3458|3452|3459|3453|3457|3451|61
1704990300000|2024-01-11 16:25:00|3457.5|3451.5|3459|3453|3460|3454|3457|3451|15
1704990600000|2024-01-11 16:30:00|3458.5|3452.5|3456|3450|3459.5|3453.5|3455|3449|69
1704990900000|2024-01-11 16:35:00|3456.5|3450.5|3456|3450|3458|3452|3455|3449|37
1704991200000|2024-01-11 16:40:00|3456.5|3450.5|3459|3453|3461|3455|3456|3450|30
1704991500000|2024-01-11 16:45:00|3459.5|3453.5|3466|3460|3466.5|3460.5|3458|3452|50
1704991800000|2024-01-11 16:50:00|3466.5|3460.5|3464|3458|3467|3461|3462.5|3456.5|10
1704992100000|2024-01-11 16:55:00|3464.5|3458.5|3464|3458|3466|3460|3464|3458|23
1704992400000|2024-01-11 17:00:00|3463.5|3457.5|3468|3462|3468|3462|3463.5|3457.5|13
1704992700000|2024-01-11 17:05:00|3467.5|3461.5|3468.5|3462.5|3470|3464|3466.5|3460.5|31
1704993000000|2024-01-11 17:10:00|3469|3463|3470|3464|3472|3466|3468|3462|38
1704993300000|2024-01-11 17:15:00|3470.5|3464.5|3469|3463|3471|3465|3469|3463|28
1704993600000|2024-01-11 17:20:00|3469.5|3463.5|3468|3462|3471|3465|3468|3462|5
1704993900000|2024-01-11 17:25:00|3468.5|3462.5|3467|3461|3469|3463|3466|3460|4
1704994200000|2024-01-11 17:30:00|3467.5|3461.5|3468|3462|3469|3463|3466.5|3460.5|6
1704994500000|2024-01-11 17:35:00|3468.5|3462.5|3467.5|3461.5|3468.5|3462.5|3466|3460|0
1704994800000|2024-01-11 17:40:00|3467|3461|3472|3466|3472|3466|3467|3461|4
1704995100000|2024-01-11 17:45:00|3473|3467|3474|3468|3474|3468|3472|3466|17
1704995400000|2024-01-11 17:50:00|3473.5|3467.5|3472|3466|3474.5|3468.5|3472|3466|16
1704995700000|2024-01-11 17:55:00|3472.5|3466.5|3472|3466|3472.5|3466.5|3471|3465|22
1704996000000|2024-01-11 18:00:00|3471.5|3465.5|3475.5|3469.5|3477|3471|3470.5|3464.5|44
1704996300000|2024-01-11 18:05:00|3476|3470|3475|3469|3477|3471|3474|3468|2
1704996600000|2024-01-11 18:10:00|3475.5|3469.5|3477|3471|3478|3472|3475|3469|9
1704996900000|2024-01-11 18:15:00|3477.5|3471.5|3479|3473|3479|3473|3477|3471|8
1704997200000|2024-01-11 18:20:00|3478.5|3472.5|3477|3471|3479|3473|3476.5|3470.5|2
1704997500000|2024-01-11 18:25:00|3477.5|3471.5|3477|3471|3479|3473|3476|3470|36
1704997800000|2024-01-11 18:30:00|3477.5|3471.5|3476.5|3470.5|3478|3472|3475|3469|1
1704998100000|2024-01-11 18:35:00|3477|3471|3476|3470|3477|3471|3475|3469|0
1704998400000|2024-01-11 18:40:00|3476.5|3470.5|3476.5|3470.5|3478|3472|3476|3470|13
1704998700000|2024-01-11 18:45:00|3476|3470|3476|3470|3478|3472|3476|3470|4
1704999000000|2024-01-11 18:50:00|3476.5|3470.5|3477|3471|3478|3472|3475|3469|6
1704999300000|2024-01-11 18:55:00|3476.5|3470.5|3481.5|3472.5|3481.5|3474|3476|3470|17
1704999600000|2024-01-11 19:00:00|3481.6|3472.6|3484.1|3475.1|3484.5|3475.5|3481.6|3472.6|0
1704999900000|2024-01-11 19:05:00|3484.2|3475.2|3482.1|3473.1|3484.2|3475.2|3482.1|3473.1|0
1705000200000|2024-01-11 19:10:00|3482.2|3473.2|3483.6|3474.6|3483.7|3474.7|3482.2|3473.2|0
1705000500000|2024-01-11 19:15:00|3483.5|3474.5|3484.6|3475.6|3485.8|3476.8|3483.5|3474.5|0
1705000800000|2024-01-11 19:20:00|3484.7|3475.7|3482.5|3473.5|3484.9|3475.9|3482.4|3473.4|0
1705001100000|2024-01-11 19:25:00|3482.6|3473.6|3485.9|3476.9|3486.1|3477.1|3482.5|3473.5|0
1705001400000|2024-01-11 19:30:00|3486|3477|3484.6|3475.6|3486.2|3477.2|3484.4|3475.4|0
1705001700000|2024-01-11 19:35:00|3484.7|3475.7|3486|3477|3486.1|3477.1|3484.6|3475.6|0
1705002000000|2024-01-11 19:40:00|3486.1|3477.1|3486.5|3477.5|3487.7|3478.7|3486|3477|0
1705002300000|2024-01-11 19:45:00|3486.6|3477.6|3488.8|3479.8|3488.9|3479.9|3486.5|3477.5|0
1705002600000|2024-01-11 19:50:00|3488.9|3479.9|3489.3|3480.3|3489.3|3480.3|3488.9|3479.9|0
1705002900000|2024-01-11 19:55:00|3489.2|3480.2|3490.5|3481.5|3491.3|3482.3|3489.2|3480.2|0
1705003200000|2024-01-11 20:00:00|3490.6|3481.6|3487.1|3478.1|3491.2|3482.2|3486.9|3477.9|0
1705003500000|2024-01-11 20:05:00|3487.2|3478.2|3486.1|3477.1|3487.8|3478.8|3486.1|3477.1|0
1705003800000|2024-01-11 20:10:00|3486|3477|3486.1|3477.1|3486.2|3477.2|3483.5|3474.5|0
1705004100000|2024-01-11 20:15:00|3486|3477|3483.8|3474.8|3486|3477|3482.6|3473.6|0
1705004400000|2024-01-11 20:20:00|3483.9|3474.9|3485.1|3476.1|3485.9|3476.9|3483.8|3474.8|0
1705004700000|2024-01-11 20:25:00|3485.2|3476.2|3484.4|3475.4|3486.3|3477.3|3484.4|3475.4|0
1705005000000|2024-01-11 20:30:00|3484.5|3475.5|3484.9|3475.9|3485.5|3476.5|3483.3|3474.3|0
1705005300000|2024-01-11 20:35:00|3484.8|3475.8|3482.6|3473.6|3484.9|3475.9|3482.4|3473.4|0
1705005600000|2024-01-11 20:40:00|3482.5|3473.5|3483.9|3474.9|3484.7|3475.7|3482.4|3473.4|0
1705005900000|2024-01-11 20:45:00|3483.8|3474.8|3485.5|3476.5|3486.4|3477.4|3483.1|3474.1|0
1705006200000|2024-01-11 20:50:00|3485.3|3476.3|3484.3|3475.3|3485.6|3476.6|3482.8|3473.8|0
1705006500000|2024-01-11 20:55:00|3484.2|3475.2|3485.7|3476.7|3489.6|3480.6|3483.7|3474.7|0
1705006800000|2024-01-11 21:00:00|3485.8|3476.8|3485.1|3476.1|3486|3477|3484.8|3475.8|0
1705007100000|2024-01-11 21:05:00|3484.9|3475.9|3485.5|3476.5|3485.7|3476.7|3484.8|3475.8|0
1705007400000|2024-01-11 21:10:00|3485.7|3476.7|3485.4|3476.4|3485.8|3476.8|3485.2|3476.2|0
1705007700000|2024-01-11 21:15:00|3485.2|3476.2|3485.2|3476.2|3485.7|3476.7|3485.2|3476.2|0
1705008000000|2024-01-11 21:20:00|3485.1|3476.1|3484.8|3475.8|3485.3|3476.3|3484.6|3475.6|0
1705008300000|2024-01-11 21:25:00|3484.9|3475.9|3484.6|3475.6|3484.9|3475.9|3484.6|3475.6|0
1705008600000|2024-01-11 21:30:00|3484.8|3475.8|3484.2|3475.2|3484.9|3475.9|3484.2|3475.2|0
1705008900000|2024-01-11 21:35:00|3484.3|3475.3|3484|3475|3484.5|3475.5|3484|3475|0
1705009200000|2024-01-11 21:40:00|3483.9|3474.9|3484.2|3475.2|3484.2|3475.2|3483.9|3474.9|0
1705009500000|2024-01-11 21:45:00|3484.1|3475.1|3483.9|3474.9|3484.1|3475.1|3483.8|3474.8|0
1705009800000|2024-01-11 21:50:00|3483.8|3474.8|3483.6|3474.6|3483.8|3474.8|3483.5|3474.5|0
1705010100000|2024-01-11 21:55:00|3483.7|3474.7|3484|3475|3484.1|3475.1|3483.6|3474.6|0
1705010400000|2024-01-11 22:00:00|3484.1|3475.1|3484.8|3475.8|3484.9|3475.9|3484.1|3475.1|0
1705010700000|2024-01-11 22:05:00|3484.7|3475.7|3483.8|3474.8|3484.7|3475.7|3483.8|3474.8|0
1705011000000|2024-01-11 22:10:00|3483.7|3474.7|3483.9|3474.9|3483.9|3474.9|3483.7|3474.7|0
1705011300000|2024-01-11 22:15:00|3484.2|3475.2|3484.4|3475.4|3484.4|3475.4|3484.2|3475.2|0
1705011900000|2024-01-11 22:25:00|3484.3|3475.3|3484.3|3475.3|3484.3|3475.3|3484.3|3475.3|0
1705012200000|2024-01-11 22:30:00|3484.2|3475.2|3484.2|3475.2|3484.4|3475.4|3484.2|3475.2|0
1705012800000|2024-01-11 22:40:00|3484.1|3475.1|3484.2|3475.2|3484.2|3475.2|3484|3475|0
1705013100000|2024-01-11 22:45:00|3484.1|3475.1|3484.1|3475.1|3484.2|3475.2|3484|3475|0
1705013400000|2024-01-11 22:50:00|3484.2|3475.2|3484.1|3475.1|3484.2|3475.2|3484.1|3475.1|0
1705013700000|2024-01-11 22:55:00|3484.2|3475.2|3484.3|3475.3|3484.5|3475.5|3484.2|3475.2|0
1705014000000|2024-01-11 23:00:00|3484.1|3475.1|3483.2|3474.2|3484.3|3475.3|3482.9|3473.9|0
1705014300000|2024-01-11 23:05:00|3483.3|3474.3|3484|3475|3484|3475|3483.2|3474.2|0
1705014600000|2024-01-11 23:10:00|3484.1|3475.1|3484|3475|3484.3|3475.3|3483.9|3474.9|0
1705014900000|2024-01-11 23:15:00|3484.1|3475.1|3484.3|3475.3|3484.6|3475.6|3483.9|3474.9|0
1705015200000|2024-01-11 23:20:00|3484.2|3475.2|3484.3|3475.3|3484.5|3475.5|3484.2|3475.2|0
1705015500000|2024-01-11 23:25:00|3484.4|3475.4|3485.2|3476.2|3485.5|3476.5|3484.4|3475.4|0
1705015800000|2024-01-11 23:30:00|3485.3|3476.3|3484.6|3475.6|3485.4|3476.4|3484.5|3475.5|0
1705016100000|2024-01-11 23:35:00|3484.5|3475.5|3483|3474|3484.5|3475.5|3483|3474|0
1705016400000|2024-01-11 23:40:00|3483.1|3474.1|3483|3474|3483.4|3474.4|3482.9|3473.9|0
1705016700000|2024-01-11 23:45:00|3483.1|3474.1|3485.3|3476.3|3485.6|3476.6|3483|3474|0
1705017000000|2024-01-11 23:50:00|3485.4|3476.4|3486|3477|3486|3477|3485.2|3476.2|0
1705017300000|2024-01-11 23:55:00|3485.9|3476.9|3486|3477|3486.6|3477.6|3485.9|3476.9|0
1705017600000|2024-01-12 00:00:00|3486.3|3477.3|3487.1|3478.1|3487.2|3478.2|3486.3|3477.3|0
1705017900000|2024-01-12 00:05:00|3487|3478|3486.5|3477.5|3487|3478|3486.1|3477.1|0
1705018200000|2024-01-12 00:10:00|3486.6|3477.6|3485.1|3476.1|3486.7|3477.7|3484.9|3475.9|0
1705018500000|2024-01-12 00:15:00|3485.2|3476.2|3486|3477|3486|3477|3485|3476|0
1705018800000|2024-01-12 00:20:00|3485.9|3476.9|3485.6|3476.6|3486.2|3477.2|3485.1|3476.1|0
1705019100000|2024-01-12 00:25:00|3485.4|3476.4|3484.1|3475.1|3485.4|3476.4|3484.1|3475.1|0
1705019400000|2024-01-12 00:30:00|3484.2|3475.2|3483.5|3474.5|3484.4|3475.4|3483.3|3474.3|0
1705019700000|2024-01-12 00:35:00|3483.6|3474.6|3482.3|3473.3|3484.1|3475.1|3482.3|3473.3|0
1705020000000|2024-01-12 00:40:00|3482.2|3473.2|3481.7|3472.7|3482.2|3473.2|3481.5|3472.5|0
1705020300000|2024-01-12 00:45:00|3481.8|3472.8|3484.1|3475.1|3484.6|3475.6|3481.6|3472.6|0
1705020600000|2024-01-12 00:50:00|3484|3475|3482.7|3473.7|3484|3475|3482.5|3473.5|0
1705020900000|2024-01-12 00:55:00|3482.6|3473.6|3482.3|3473.3|3482.8|3473.8|3481.7|3472.7|0
1705021200000|2024-01-12 01:00:00|3482.2|3473.2|3481.4|3472.4|3482.3|3473.3|3481.2|3472.2|0
1705021500000|2024-01-12 01:05:00|3481.2|3472.2|3479.6|3470.6|3481.9|3472.9|3479.4|3470.4|0
1705021800000|2024-01-12 01:10:00|3479.5|3470.5|3476.3|3467.3|3479.6|3470.6|3476.3|3467.3|0
1705022100000|2024-01-12 01:15:00|3476|3467|3477.3|3473.3|3480.3|3476.3|3470.3|3466.3|465
1705022400000|2024-01-12 01:20:00|3476.3|3472.3|3472.3|3468.3|3477.3|3473.3|3468.3|3464.3|284
1705022700000|2024-01-12 01:25:00|3471.8|3467.8|3471.3|3467.3|3482.3|3478.3|3470.3|3466.3|602
1705023000000|2024-01-12 01:30:00|3475.8|3471.8|3481.3|3477.3|3481.3|3477.3|3463.3|3459.3|2844
1705023300000|2024-01-12 01:35:00|3481.8|3477.8|3489.3|3485.3|3494.3|3490.3|3479.3|3475.3|1842
1705023600000|2024-01-12 01:40:00|3489.8|3485.8|3502.3|3498.3|3503.3|3499.3|3487.3|3483.3|1469
1705023900000|2024-01-12 01:45:00|3501.8|3497.8|3502.3|3498.3|3505.8|3501.8|3491.8|3487.8|2353
1705024200000|2024-01-12 01:50:00|3501.8|3497.8|3514.5|3510.5|3514.5|3510.5|3501.8|3497.8|2252
1705024500000|2024-01-12 01:55:00|3513.5|3509.5|3505.5|3501.5|3515.5|3511.5|3504.5|3500.5|1447
1705024800000|2024-01-12 02:00:00|3506.5|3502.5|3515|3511|3515.5|3511.5|3502.5|3498.5|1028
1705025100000|2024-01-12 02:05:00|3515.5|3511.5|3519.5|3515.5|3520.5|3516.5|3509.5|3505.5|953
1705025400000|2024-01-12 02:10:00|3519|3515|3528.5|3524.5|3529.5|3525.5|3513.5|3509.5|1671
1705025700000|2024-01-12 02:15:00|3529.5|3525.5|3519|3515|3530.5|3526.5|3517.5|3513.5|1092
1705026000000|2024-01-12 02:20:00|3518.5|3514.5|3514.5|3510.5|3519.5|3515.5|3513.5|3509.5|759
1705026300000|2024-01-12 02:25:00|3515.5|3511.5|3510.5|3506.5|3519.5|3515.5|3507.5|3503.5|543
1705026600000|2024-01-12 02:30:00|3511|3507|3504.5|3500.5|3516.5|3512.5|3504.5|3500.5|537
1705026900000|2024-01-12 02:35:00|3505.5|3501.5|3502.5|3498.5|3507.5|3503.5|3501.5|3497.5|522
1705027200000|2024-01-12 02:40:00|3503.5|3499.5|3511.5|3507.5|3515.5|3511.5|3500.5|3496.5|1587
1705027500000|2024-01-12 02:45:00|3512.5|3508.5|3504.5|3500.5|3517.5|3513.5|3504.5|3500.5|1005
1705027800000|2024-01-12 02:50:00|3505|3501|3510|3506|3510|3506|3503.5|3499.5|457
1705028100000|2024-01-12 02:55:00|3509.5|3505.5|3504.5|3500.5|3513.5|3509.5|3503.5|3499.5|498
1705028400000|2024-01-12 03:00:00|3505.5|3501.5|3495.5|3491.5|3505.5|3501.5|3495.5|3491.5|1497
1705028700000|2024-01-12 03:05:00|3495|3491|3498.5|3494.5|3498.5|3494.5|3493.5|3489.5|835
1705029000000|2024-01-12 03:10:00|3499.5|3495.5|3497.5|3493.5|3500.5|3496.5|3494.5|3490.5|433
1705029300000|2024-01-12 03:15:00|3498.5|3494.5|3488|3484|3498.5|3494.5|3487|3483|1162
1705029600000|2024-01-12 03:20:00|3487.5|3483.5|3486.5|3482.5|3491.5|3487.5|3483.5|3479.5|1219
1705029900000|2024-01-12 03:25:00|3487.5|3483.5|3483.5|3479.5|3487.5|3483.5|3483.5|3479.5|337
1705030200000|2024-01-12 03:30:00|3484.5|3480.5|3484.5|3480.5|3486.5|3482.5|3483.5|3479.5|244
1705030500000|2024-01-12 03:35:00|3485|3481|3482|3478|3485|3481|3481.5|3477.5|179
1705030800000|2024-01-12 03:40:00|3482.5|3478.5|3489|3485|3489.5|3485.5|3481.5|3477.5|254
1705031100000|2024-01-12 03:45:00|3488.5|3484.5|3490|3486|3490.5|3486.5|3487.5|3483.5|191
1705031400000|2024-01-12 03:50:00|3490.5|3486.5|3492|3488|3492.5|3488.5|3489.5|3485.5|95
1705031700000|2024-01-12 03:55:00|3492.5|3488.5|3489.5|3485.5|3492.5|3488.5|3489.5|3485.5|179
1705032000000|2024-01-12 04:00:00|3493|3484|3492|3483|3493|3484|3491.8|3482.8|0
1705032300000|2024-01-12 04:05:00|3491.9|3482.9|3492|3483|3492.4|3483.4|3491.9|3482.9|0
1705032600000|2024-01-12 04:10:00|3491.8|3482.8|3492.3|3483.3|3492.4|3483.4|3491.7|3482.7|0
1705032900000|2024-01-12 04:15:00|3492.2|3483.2|3491.1|3482.1|3492.2|3483.2|3491.1|3482.1|0
1705033200000|2024-01-12 04:20:00|3491.2|3482.2|3491.1|3482.1|3491.4|3482.4|3490.8|3481.8|0
1705033500000|2024-01-12 04:25:00|3491|3482|3490.3|3481.3|3491|3482|3490|3481|0
1705033800000|2024-01-12 04:30:00|3490.4|3481.4|3490.3|3481.3|3490.5|3481.5|3490.1|3481.1|0
1705034100000|2024-01-12 04:35:00|3490.4|3481.4|3491.2|3482.2|3491.2|3482.2|3490.3|3481.3|0
1705034400000|2024-01-12 04:40:00|3491.3|3482.3|3491.3|3482.3|3491.5|3482.5|3491.1|3482.1|0
1705034700000|2024-01-12 04:45:00|3491.2|3482.2|3491.6|3482.6|3491.7|3482.7|3491.2|3482.2|0
1705035000000|2024-01-12 04:50:00|3491.5|3482.5|3490.6|3481.6|3491.6|3482.6|3490.5|3481.5|0
1705035300000|2024-01-12 04:55:00|3490.5|3481.5|3491|3482|3491|3482|3490.5|3481.5|0
1705035600000|2024-01-12 05:00:00|3487|3483|3485.5|3481.5|3492|3488|3484.5|3480.5|633
1705035900000|2024-01-12 05:05:00|3485|3481|3495.5|3491.5|3497|3493|3484.5|3480.5|586
1705036200000|2024-01-12 05:10:00|3496|3492|3494.5|3490.5|3499.5|3495.5|3492.5|3488.5|423
1705036500000|2024-01-12 05:15:00|3495.5|3491.5|3493.5|3489.5|3498|3494|3493.5|3489.5|265
1705036800000|2024-01-12 05:20:00|3494.5|3490.5|3488.5|3484.5|3495|3491|3486.5|3482.5|285
1705037100000|2024-01-12 05:25:00|3489|3485|3489|3485|3492.5|3488.5|3486.5|3482.5|249
1705037400000|2024-01-12 05:30:00|3489.5|3485.5|3486.5|3482.5|3490.5|3486.5|3485.5|3481.5|274
1705037700000|2024-01-12 05:35:00|3487|3483|3490.5|3486.5|3490.5|3486.5|3485.5|3481.5|374
1705038000000|2024-01-12 05:40:00|3490|3486|3483.5|3479.5|3490.5|3486.5|3483.5|3479.5|455
1705038300000|2024-01-12 05:45:00|3484|3480|3480.5|3476.5|3484|3480|3477.5|3473.5|624
1705038600000|2024-01-12 05:50:00|3480|3476|3478.5|3474.5|3481.5|3477.5|3476.5|3472.5|481
1705038900000|2024-01-12 05:55:00|3478|3474|3480.5|3476.5|3482.5|3478.5|3477.5|3473.5|211
1705039200000|2024-01-12 06:00:00|3481|3477|3483.5|3479.5|3485.5|3481.5|3474.5|3470.5|489
1705039500000|2024-01-12 06:05:00|3484.5|3480.5|3484.5|3480.5|3484.5|3480.5|3476.5|3472.5|1213
1705039800000|2024-01-12 06:10:00|3485.5|3481.5|3482.5|3478.5|3487.5|3483.5|3479.5|3475.5|641
1705040100000|2024-01-12 06:15:00|3482|3478|3478.5|3474.5|3483.5|3479.5|3477.5|3473.5|298
1705040400000|2024-01-12 06:20:00|3478|3474|3478.5|3474.5|3481.5|3477.5|3477.5|3473.5|702
1705040700000|2024-01-12 06:25:00|3478|3474|3477.5|3473.5|3478|3474|3475.5|3471.5|1016
1705041000000|2024-01-12 06:30:00|3477|3473|3475.5|3471.5|3477|3473|3473|3469|575
1705041300000|2024-01-12 06:35:00|3474.5|3470.5|3470.5|3466.5|3477.5|3473.5|3470|3466|713
1705041600000|2024-01-12 06:40:00|3470|3466|3473.5|3469.5|3475.5|3471.5|3470|3466|895
1705041900000|2024-01-12 06:45:00|3472.5|3468.5|3466.5|3462.5|3473.5|3469.5|3465.5|3461.5|1321
1705042200000|2024-01-12 06:50:00|3467.5|3463.5|3464.5|3460.5|3467.5|3463.5|3462.5|3458.5|839
1705042500000|2024-01-12 06:55:00|3465.5|3461.5|3465.5|3461.5|3468.5|3464.5|3464.5|3460.5|801
1705042800000|2024-01-12 07:00:00|3466.5|3462.5|3464.5|3460.5|3470|3466|3463.5|3459.5|924
1705043100000|2024-01-12 07:05:00|3465.5|3461.5|3460.5|3456.5|3466.5|3462.5|3459.5|3455.5|1993
1705043400000|2024-01-12 07:10:00|3461.5|3457.5|3457.5|3453.5|3463.5|3459.5|3456.5|3452.5|629
1705043700000|2024-01-12 07:15:00|3458.5|3454.5|3458.5|3454.5|3460.5|3456.5|3455.5|3451.5|1051
1705044000000|2024-01-12 07:20:00|3458|3454|3456.5|3452.5|3458.5|3454.5|3452.5|3448.5|1443
1705044300000|2024-01-12 07:25:00|3457.5|3453.5|3453.5|3449.5|3457.5|3453.5|3451.5|3447.5|1115
1705044600000|2024-01-12 07:30:00|3454.5|3450.5|3454.5|3450.5|3456.5|3452.5|3453.5|3449.5|782
1705044900000|2024-01-12 07:35:00|3455.5|3451.5|3453.5|3449.5|3455.5|3451.5|3452.5|3448.5|1050
1705045200000|2024-01-12 07:40:00|3454|3450|3455.5|3451.5|3457.5|3453.5|3453.5|3449.5|680
1705045500000|2024-01-12 07:45:00|3456|3452|3455.5|3451.5|3460.5|3456.5|3454.5|3450.5|941
1705045800000|2024-01-12 07:50:00|3456|3452|3460.5|3456.5|3460.5|3456.5|3456|3452|947
1705046100000|2024-01-12 07:55:00|3461|3457|3462.5|3458.5|3462.5|3458.5|3459.5|3455.5|1000
1705046400000|2024-01-12 08:00:00|3463|3459|3468.5|3464.5|3468.5|3464.5|3461.5|3457.5|1344
1705046700000|2024-01-12 08:05:00|3469|3465|3469.5|3465.5|3470.5|3466.5|3467.5|3463.5|1380
1705047000000|2024-01-12 08:10:00|3470.5|3466.5|3471.5|3467.5|3471.5|3467.5|3467.5|3463.5|1000
1705047300000|2024-01-12 08:15:00|3472|3468|3471.5|3467.5|3472.5|3468.5|3469.5|3465.5|697
1705047600000|2024-01-12 08:20:00|3470.5|3466.5|3469.5|3465.5|3471.5|3467.5|3468|3464|2295
1705047900000|2024-01-12 08:25:00|3470.5|3466.5|3470|3466|3471.5|3467.5|3468.5|3464.5|800
1705048200000|2024-01-12 08:30:00|3472.1|3463.1|3474.1|3465.1|3474.4|3465.4|3471.1|3462.1|0
1705048500000|2024-01-12 08:35:00|3474.2|3465.2|3472.2|3463.2|3474.2|3465.2|3471.3|3462.3|0
1705048800000|2024-01-12 08:40:00|3472.3|3463.3|3471|3462|3472.3|3463.3|3470.4|3461.4|0
1705049100000|2024-01-12 08:45:00|3470.9|3461.9|3469.7|3460.7|3471.3|3462.3|3469.3|3460.3|0
1705049400000|2024-01-12 08:50:00|3469.8|3460.8|3472.1|3463.1|3472.5|3463.5|3469.7|3460.7|0
1705049700000|2024-01-12 08:55:00|3472.2|3463.2|3473.1|3464.1|3473.1|3464.1|3471.6|3462.6|0
1705050000000|2024-01-12 09:00:00|3472.9|3463.9|3473.2|3464.2|3473.5|3464.5|3472.1|3463.1|0
1705050300000|2024-01-12 09:05:00|3473.3|3464.3|3472.1|3463.1|3473.3|3464.3|3471.3|3462.3|0
1705050600000|2024-01-12 09:10:00|3472|3463|3473.5|3464.5|3474|3465|3471.7|3462.7|0
1705050900000|2024-01-12 09:15:00|3473.7|3464.7|3469.5|3463.5|3475|3469|3468.5|3462.5|89
1705051200000|2024-01-12 09:20:00|3470|3464|3467.5|3461.5|3470.5|3464.5|3467.5|3461.5|6
1705051500000|2024-01-12 09:25:00|3466.5|3460.5|3467.5|3461.5|3468.5|3462.5|3466.5|3460.5|23
1705051800000|2024-01-12 09:30:00|3468|3462|3468.5|3462.5|3469.5|3463.5|3467.5|3461.5|7
1705052100000|2024-01-12 09:35:00|3468|3462|3461|3455|3468.5|3462.5|3460.5|3454.5|41
1705052400000|2024-01-12 09:40:00|3461.5|3455.5|3462|3456|3462.5|3456.5|3458.5|3452.5|38
1705052700000|2024-01-12 09:45:00|3462.5|3456.5|3461|3455|3462.5|3456.5|3458.5|3452.5|5
1705053000000|2024-01-12 09:50:00|3460.5|3454.5|3461|3455|3462.5|3456.5|3459.5|3453.5|3
1705053300000|2024-01-12 09:55:00|3460.5|3454.5|3463|3457|3463.5|3457.5|3459.5|3453.5|18
1705053600000|2024-01-12 10:00:00|3463.5|3457.5|3464.5|3458.5|3466.5|3460.5|3463.5|3457.5|6
1705053900000|2024-01-12 10:05:00|3465|3459|3466|3460|3466.5|3460.5|3462.5|3456.5|17
1705054200000|2024-01-12 10:10:00|3465.5|3459.5|3465.5|3459.5|3466.5|3460.5|3465.5|3459.5|5
1705054500000|2024-01-12 10:15:00|3466|3459|3467|3459|3467|3459|3464|3457|18
1705054800000|2024-01-12 10:20:00|3466|3460|3466|3459|3468|3460|3465|3458|6
1705055100000|2024-01-12 10:25:00|3467|3460|3467|3460|3469|3461|3467|3460|5
1705055400000|2024-01-12 10:30:00|3466|3459|3465|3457|3467|3459|3463|3456|27
1705055700000|2024-01-12 10:35:00|3464|3458|3467|3460|3467|3460|3464|3457|18
1705056000000|2024-01-12 10:40:00|3466|3459|3463|3456|3467|3460|3463|3456|27
1705056300000|2024-01-12 10:45:00|3464|3457|3462|3455|3464|3457|3462|3455|24
1705056600000|2024-01-12 10:50:00|3463|3456|3461|3454|3463|3456|3461|3453|2
1705056900000|2024-01-12 10:55:00|3462|3455|3462|3454|3463|3456|3461|3454|3
1705057200000|2024-01-12 11:00:00|3461|3455|3461|3454|3463|3456|3461|3454|13
1705057500000|2024-01-12 11:05:00|3460|3453|3463|3455|3463|3456|3459|3451|31
1705057800000|2024-01-12 11:10:00|3464|3456|3463|3455|3464|3457|3462|3455|3
1705058100000|2024-01-12 11:15:00|3464|3456|3463|3456|3464|3457|3463|3455|4
1705058400000|2024-01-12 11:20:00|3462|3455|3462|3455|3463|3456|3460|3453|3
1705058700000|2024-01-12 11:25:00|3463|3456|3463|3455|3463|3456|3462|3455|5
1705059000000|2024-01-12 11:30:00|3462|3456|3461|3454|3463|3456|3461|3454|0
1705059300000|2024-01-12 11:35:00|3462|3455|3461|3454|3462|3455|3461|3454|0
1705059600000|2024-01-12 11:40:00|3462|3453|3461|3453|3462|3455|3460|3453|11
1705059900000|2024-01-12 11:45:00|3460|3454|3458|3451|3461|3454|3457|3450|13
1705060200000|2024-01-12 11:50:00|3459|3452|3460|3453|3460|3453|3458|3451|9
1705060500000|2024-01-12 11:55:00|3459|3452|3463|3456|3463|3456|3459|3452|8
1705060800000|2024-01-12 12:00:00|3464|3457|3463|3455|3465|3457|3462|3455|14
1705061100000|2024-01-12 12:05:00|3462|3456|3461|3453|3463|3456|3460|3453|3
1705061400000|2024-01-12 12:10:00|3460|3454|3460|3452|3462|3454|3459|3452|4
1705061700000|2024-01-12 12:15:00|3459|3453|3461|3453|3461|3454|3459|3452|2
1705062000000|2024-01-12 12:20:00|3460|3454|3464|3456|3464|3457|3460|3453|1
1705062300000|2024-01-12 12:25:00|3463|3457|3463|3456|3464|3457|3463|3455|0
1705062600000|2024-01-12 12:30:00|3464|3457|3465|3458|3465|3458|3463|3456|2
1705062900000|2024-01-12 12:35:00|3464|3457|3464|3457|3465|3458|3464|3456|1
1705063200000|2024-01-12 12:40:00||3456||3456||3457||3456|0
1705063500000|2024-01-12 12:45:00|3463|3457|3464|3456|3464|3457|3463|3455|2
1705063800000|2024-01-12 12:50:00|3463|3457|3464|3456|3464|3457|3462|3455|5
1705064100000|2024-01-12 12:55:00|3463|3457|3463|3455|3464|3457|3462|3455|1
1705064400000|2024-01-12 13:00:00|3462|3456|3466|3458|3467|3459|3462|3455|6
1705064700000|2024-01-12 13:05:00|3465|3457|3465|3457|3466|3459|3465|3457|3
1705065000000|2024-01-12 13:10:00|3464|3458|3464|3456|3465|3458|3462|3455|1
1705065300000|2024-01-12 13:15:00|3463|3457|3463|3456|3465|3458|3462|3455|3
1705065600000|2024-01-12 13:20:00|3462|3455|3461|3453|3463|3455|3460|3453|15
1705065900000|2024-01-12 13:25:00|3462|3454|3465|3456|3465|3457|3462|3454|4
1705066200000|2024-01-12 13:30:00|3464|3457|3474|3466|3482|3474|3464|3457|231
1705066500000|2024-01-12 13:35:00|3475|3467|3476|3469|3478|3471|3473|3465|16
1705066800000|2024-01-12 13:40:00|3475|3468|3473|3465|3477|3470|3472|3464|13
1705067100000|2024-01-12 13:45:00|3474|3466|3473|3466|3474|3467|3470|3463|20
1705067400000|2024-01-12 13:50:00|3474|3465|3478|3470|3479|3472|3472|3465|28
1705067700000|2024-01-12 13:55:00|3479|3471|3478.5|3472.5|3479|3472.5|3475|3468|29
1705068000000|2024-01-12 14:00:00|3479|3473|3481|3475|3482.5|3476.5|3477.5|3471.5|89
1705068300000|2024-01-12 14:05:00|3480.5|3474.5|3479|3473|3482.5|3476.5|3478.5|3472.5|31
1705068600000|2024-01-12 14:10:00|3478.5|3472.5|3481|3475|3481.5|3475.5|3478.5|3472.5|8
1705068900000|2024-01-12 14:15:00|3481.5|3475.5|3481|3475|3483.5|3477.5|3479.5|3473.5|15
1705069200000|2024-01-12 14:20:00|3481.5|3475.5|3484.5|3478.5|3485.5|3479.5|3481.5|3475.5|55
1705069500000|2024-01-12 14:25:00|3485|3479|3483|3477|3485.5|3479.5|3482.5|3476.5|67
1705069800000|2024-01-12 14:30:00|3482.5|3476.5|3484|3478|3489|3483|3478.5|3472.5|432
1705070100000|2024-01-12 14:35:00|3484.5|3478.5|3488.5|3482.5|3494.5|3488.5|3482.5|3476.5|309
1705070400000|2024-01-12 14:40:00|3489|3483|3496.5|3490.5|3497.5|3491.5|3489|3483|119
1705070700000|2024-01-12 14:45:00|3496|3490|3506|3500|3509.5|3503.5|3496|3490|346
1705071000000|2024-01-12 14:50:00|3506.5|3500.5|3501.5|3495.5|3507.5|3501.5|3500.5|3494.5|143
1705071300000|2024-01-12 14:55:00|3501|3495|3499.5|3493.5|3508.5|3502.5|3498.5|3492.5|244
1705071600000|2024-01-12 15:00:00|3499|3493|3496.5|3490.5|3499.5|3493.5|3493|3487|80
1705071900000|2024-01-12 15:05:00|3495.5|3489.5|3495.5|3489.5|3499|3493|3494|3488|77
1705072200000|2024-01-12 15:10:00|3495|3489|3498|3492|3500.5|3494.5|3494.5|3488.5|111
1705072500000|2024-01-12 15:15:00|3498.5|3492.5|3493.5|3487.5|3502.5|3496.5|3492.5|3486.5|52
1705072800000|2024-01-12 15:20:00|3494|3488|3497.5|3491.5|3498.5|3492.5|3492.5|3486.5|35
1705073100000|2024-01-12 15:25:00|3498|3492|3496|3490|3499|3493|3493.5|3487.5|25
1705073400000|2024-01-12 15:30:00|3496.5|3490.5|3495|3489|3498.5|3492.5|3493.5|3487.5|27
1705073700000|2024-01-12 15:35:00|3495.5|3489.5|3490.5|3484.5|3495.5|3489.5|3489.5|3483.5|71
1705074000000|2024-01-12 15:40:00|3490|3484|3489|3483|3491.5|3485.5|3485.5|3479.5|128
1705074300000|2024-01-12 15:45:00|3489.5|3483.5|3486|3480|3489.5|3483.5|3483.5|3477.5|97
1705074600000|2024-01-12 15:50:00|3486.5|3480.5|3485.5|3479.5|3486.5|3480.5|3483.5|3477.5|41
1705074900000|2024-01-12 15:55:00|3485|3479|3488.5|3482.5|3489|3483|3484.5|3478.5|32
1705075200000|2024-01-12 16:00:00|3488|3482|3486.5|3480.5|3488.5|3482.5|3484.5|3478.5|22
1705075500000|2024-01-12 16:05:00|3486|3480|3489.5|3483.5|3489.5|3483.5|3483.5|3477.5|88
1705075800000|2024-01-12 16:10:00|3489|3483|3488|3482|3490|3484|3487.5|3481.5|24
1705076100000|2024-01-12 16:15:00|3487.5|3481.5|3488.5|3482.5|3490.5|3484.5|3486.5|3480.5|58
1705076400000|2024-01-12 16:20:00|3488|3482|3489.5|3483.5|3490.5|3484.5|3485|3479|34
1705076700000|2024-01-12 16:25:00|3490|3484|3490.5|3484.5|3494.5|3488.5|3489.5|3483.5|23
1705077000000|2024-01-12 16:30:00|3490|3484|3487.5|3481.5|3490.5|3484.5|3486.5|3480.5|26
1705077300000|2024-01-12 16:35:00|3487|3481|3484.5|3478.5|3487|3481|3482.5|3476.5|73
1705077600000|2024-01-12 16:40:00|3485|3479|3482.5|3476.5|3485.5|3479.5|3482.5|3476.5|24
1705077900000|2024-01-12 16:45:00|3481.5|3475.5|3482.5|3476.5|3482.5|3476.5|3480.5|3474.5|68
1705078200000|2024-01-12 16:50:00|3483|3477|3483.5|3477.5|3483.5|3477.5|3480.5|3474.5|42
1705078500000|2024-01-12 16:55:00|3484|3478|3481|3475|3484.5|3478.5|3480.5|3474.5|46
1705078800000|2024-01-12 17:00:00|3481.5|3475.5|3479.5|3473.5|3482.5|3476.5|3478.5|3472.5|67
1705079100000|2024-01-12 17:05:00|3478.5|3472.5|3477.5|3471.5|3479.5|3473.5|3476.5|3470.5|41
1705079400000|2024-01-12 17:10:00|3478|3472|3478.5|3472.5|3479.5|3473.5|3477.5|3471.5|42
1705079700000|2024-01-12 17:15:00|3478|3472|3479.5|3473.5|3479.5|3473.5|3477.5|3471.5|26
1705080000000|2024-01-12 17:20:00|3481.5|3475.5|3478.5|3472.5|3481.5|3475.5|3478.5|3472.5|133
1705080300000|2024-01-12 17:25:00|3479|3473|3476.5|3470.5|3479|3473|3475.5|3469.5|30
1705080600000|2024-01-12 17:30:00|3476|3470|3474.5|3468.5|3476.5|3470.5|3474|3468|19
1705080900000|2024-01-12 17:35:00|3474|3468|3474.5|3468.5|3475.5|3469.5|3473.5|3467.5|5
1705081200000|2024-01-12 17:40:00|3473.5|3467.5|3472.5|3466.5|3474.5|3468.5|3471.5|3465.5|40
1705081500000|2024-01-12 17:45:00|3472|3466|3472.5|3466.5|3472.5|3466.5|3470.5|3464.5|43
1705081800000|2024-01-12 17:50:00|3472|3466|3474.5|3468.5|3475.5|3469.5|3471.5|3465.5|49
1705082100000|2024-01-12 17:55:00|3475|3469|3473.5|3467.5|3475.5|3469.5|3472.5|3466.5|23
1705082400000|2024-01-12 18:00:00|3474|3468|3475.5|3469.5|3476.5|3470.5|3473.5|3467.5|44
1705082700000|2024-01-12 18:05:00|3475|3469|3473.5|3467.5|3475.5|3469.5|3473.5|3467.5|9
1705083000000|2024-01-12 18:10:00|3474|3468|3473.5|3467.5|3474.5|3468.5|3472.5|3466.5|21
1705083300000|2024-01-12 18:15:00|3474|3468|3471.5|3465.5|3474.5|3468.5|3471.5|3465.5|55
1705083600000|2024-01-12 18:20:00|3472|3466|3473.5|3467.5|3475|3469|3472|3466|34
1705083900000|2024-01-12 18:25:00|3474|3468|3471.5|3465.5|3474|3468|3471.5|3465.5|30
1705084200000|2024-01-12 18:30:00|3472|3466|3471.5|3465.5|3472.5|3466.5|3466.5|3460.5|248
1705084500000|2024-01-12 18:35:00|3472|3466|3467.5|3461.5|3472.5|3466.5|3467.5|3461.5|35
1705084800000|2024-01-12 18:40:00|3468|3462|3465.5|3459.5|3468.5|3462.5|3464.5|3458.5|91
1705085100000|2024-01-12 18:45:00|3465|3459|3467.5|3461.5|3467.5|3461.5|3463.5|3457.5|62
1705085400000|2024-01-12 18:50:00|3467|3461|3467.5|3461.5|3467.5|3461.5|3466|3460|83
1705085700000|2024-01-12 18:55:00|3468|3462|3470.9|3461.9|3470.9|3463.5|3466.5|3460.5|97
1705086000000|2024-01-12 19:00:00|3471|3462|3469.8|3460.8|3471.1|3462.1|3469.8|3460.8|0
1705086300000|2024-01-12 19:05:00|3469.9|3460.9|3470|3461|3470.1|3461.1|3469.8|3460.8|0
1705086600000|2024-01-12 19:10:00|3469.9|3460.9|3469.5|3460.5|3470.1|3461.1|3469.4|3460.4|0
1705086900000|2024-01-12 19:15:00|3469.4|3460.4|3469.5|3460.5|3470.3|3461.3|3469.4|3460.4|0
1705087200000|2024-01-12 19:20:00|3469.4|3460.4|3468.5|3459.5|3469.5|3460.5|3467.1|3458.1|0
1705087500000|2024-01-12 19:25:00|3468.4|3459.4|3468.4|3459.4|3468.7|3459.7|3468.3|3459.3|0
1705087800000|2024-01-12 19:30:00|3468.5|3459.5|3464.5|3455.5|3468.5|3459.5|3463.7|3454.7|0
1705088100000|2024-01-12 19:35:00|3464.4|3455.4|3464.6|3455.6|3465.3|3456.3|3463.5|3454.5|0
1705088400000|2024-01-12 19:40:00|3464.7|3455.7|3464.4|3455.4|3464.7|3455.7|3464.3|3455.3|0
1705088700000|2024-01-12 19:45:00|3464.3|3455.3|3465|3456|3465|3456|3463.5|3454.5|0
1705089000000|2024-01-12 19:50:00|3465.1|3456.1|3465.7|3456.7|3466|3457|3464.9|3455.9|0
1705089300000|2024-01-12 19:55:00|3465.6|3456.6|3466.8|3457.8|3467.7|3458.7|3464.7|3455.7|0
1705089600000|2024-01-12 20:00:00|3466.7|3457.7|3465.4|3456.4|3466.8|3457.8|3465.2|3456.2|0
1705089900000|2024-01-12 20:05:00|3465.3|3456.3|3464.7|3455.7|3465.3|3456.3|3464.6|3455.6|0
1705090200000|2024-01-12 20:10:00|3464.8|3455.8|3464.8|3455.8|3464.9|3455.9|3464.6|3455.6|0
1705090500000|2024-01-12 20:15:00|3464.7|3455.7|3463.9|3454.9|3464.9|3455.9|3463.2|3454.2|0
1705090800000|2024-01-12 20:20:00|3464|3455|3463.7|3454.7|3464.4|3455.4|3463.5|3454.5|0
1705091100000|2024-01-12 20:25:00|3463.8|3454.8|3465|3456|3465.1|3456.1|3463.8|3454.8|0
1705091400000|2024-01-12 20:30:00|3464.9|3455.9|3464.7|3455.7|3465.3|3456.3|3464.4|3455.4|0
1705091700000|2024-01-12 20:35:00|3464.6|3455.6|3465.2|3456.2|3465.4|3456.4|3464.5|3455.5|0
1705092000000|2024-01-12 20:40:00|3465.1|3456.1|3465.4|3456.4|3465.5|3456.5|3463.6|3454.6|0
1705092300000|2024-01-12 20:45:00|3465.5|3456.5|3467.1|3458.1|3467.1|3458.1|3464.8|3455.8|0
1705092600000|2024-01-12 20:50:00|3467.2|3458.2|3464.9|3455.9|3467.2|3458.2|3464.1|3455.1|0
1705092900000|2024-01-12 20:55:00|3465|3456|3463.8|3454.8|3465.8|3456.8|3462.8|3453.8|0
1705093200000|2024-01-12 21:00:00|3463.7|3454.7|3462.3|3453.3|3464.3|3455.3|3461.9|3452.9|0
1705093500000|2024-01-12 21:05:00|3462.4|3453.4|3462.1|3453.1|3462.6|3453.6|3461.4|3452.4|0
1705093800000|2024-01-12 21:10:00|3462.2|3453.2|3462.3|3453.3|3463|3454|3462.1|3453.1|0
1705094100000|2024-01-12 21:15:00|3462.4|3453.4|3461.7|3452.7|3462.4|3453.4|3461.7|3452.7|0
1705094400000|2024-01-12 21:20:00|3461.8|3452.8|3461.8|3452.8|3462|3453|3461.7|3452.7|0
1705094700000|2024-01-12 21:25:00|3461.7|3452.7|3461.1|3452.1|3461.7|3452.7|3461.1|3452.1|0
1705095000000|2024-01-12 21:30:00|3461|3452|3460.2|3451.2|3461.3|3452.3|3460.2|3451.2|0
1705095300000|2024-01-12 21:35:00|3460.3|3451.3|3460.3|3451.3|3460.5|3451.5|3459.9|3450.9|0
1705095600000|2024-01-12 21:40:00|3460.2|3451.2|3460.7|3451.7|3461|3452|3460.2|3451.2|0
1705095900000|2024-01-12 21:45:00|3460.8|3451.8|3461|3452|3461.4|3452.4|3460.7|3451.7|0
1705096200000|2024-01-12 21:50:00|3461.1|3452.1|3460.7|3451.7|3461.1|3452.1|3460.6|3451.6|0
1705096500000|2024-01-12 21:55:00|3460.8|3451.8|3460.9|3451.9|3461.3|3452.3|3460.8|3451.8|0
1705273200000|2024-01-14 23:00:00|3453.4|3444.4|3451|3442|3453.4|3444.4|3450.8|3441.8|0
1705273500000|2024-01-14 23:05:00|3451.1|3442.1|3450.7|3441.7|3451.2|3442.2|3450.4|3441.4|0
1705273800000|2024-01-14 23:10:00|3450.8|3441.8|3451.5|3442.5|3451.8|3442.8|3450.8|3441.8|0
1705274100000|2024-01-14 23:15:00|3451.7|3442.7|3451|3442|3451.9|3442.9|3450.8|3441.8|0
1705274400000|2024-01-14 23:20:00|3451.1|3442.1|3451.2|3442.2|3451.3|3442.3|3450.5|3441.5|0
1705274700000|2024-01-14 23:25:00|3451.3|3442.3|3451.4|3442.4|3451.5|3442.5|3451|3442|0
1705275000000|2024-01-14 23:30:00|3451.3|3442.3|3451.5|3442.5|3451.5|3442.5|3451.2|3442.2|0
1705275300000|2024-01-14 23:35:00|3451.6|3442.6|3452.7|3443.7|3452.7|3443.7|3451.6|3442.6|0
1705275600000|2024-01-14 23:40:00|3452.5|3443.5|3453|3444|3453.4|3444.4|3452.4|3443.4|0
1705275900000|2024-01-14 23:45:00|3452.8|3443.8|3452.2|3443.2|3452.8|3443.8|3451.9|3442.9|0
1705276200000|2024-01-14 23:50:00|3452.3|3443.3|3452.8|3443.8|3452.8|3443.8|3451.6|3442.6|0
1705276500000|2024-01-14 23:55:00|3452.9|3443.9|3452.6|3443.6|3453|3444|3452.4|3443.4|0
1705276800000|2024-01-15 00:00:00|3452.4|3443.4|3451.8|3442.8|3452.7|3443.7|3451.7|3442.7|0
1705277100000|2024-01-15 00:05:00|3451.7|3442.7|3451.7|3442.7|3452|3443|3451.1|3442.1|0
1705277400000|2024-01-15 00:10:00|3451.6|3442.6|3451.7|3442.7|3451.9|3442.9|3451.4|3442.4|0
1705277700000|2024-01-15 00:15:00|3464.3|3455.3|3463.7|3454.7|3493.6|3484.6|3463.7|3454.7|0
1705278000000|2024-01-15 00:20:00|3463.8|3454.8|3464.2|3455.2|3464.2|3455.2|3463.6|3454.6|0
1705278300000|2024-01-15 00:25:00|3464.3|3455.3|3464|3455|3464.3|3455.3|3463.9|3454.9|0
1705278600000|2024-01-15 00:30:00|3463.9|3454.9|3463.7|3454.7|3463.9|3454.9|3463.5|3454.5|0
1705278900000|2024-01-15 00:35:00|3463.8|3454.8|3463.7|3454.7|3464.1|3455.1|3463.6|3454.6|0
1705279200000|2024-01-15 00:40:00|3463.6|3454.6|3463.7|3454.7|3463.8|3454.8|3463.5|3454.5|0
1705279500000|2024-01-15 00:45:00|3463.8|3454.8|3463.8|3454.8|3464.4|3455.4|3463.8|3454.8|0
1705279800000|2024-01-15 00:50:00|3463.9|3454.9|3464.7|3455.7|3464.9|3455.9|3463.8|3454.8|0
1705280100000|2024-01-15 00:55:00|3464.6|3455.6|3464.8|3455.8|3464.8|3455.8|3464.3|3455.3|0
1705280400000|2024-01-15 01:00:00|3464.7|3455.7|3465|3456|3465.2|3456.2|3464.6|3455.6|0
1705280700000|2024-01-15 01:05:00|3464.9|3455.9|3464.9|3455.9|3465.2|3456.2|3464.7|3455.7|0
1705281000000|2024-01-15 01:10:00|3465|3456|3464.3|3455.3|3465.1|3456.1|3464.1|3455.1|0
1705281300000|2024-01-15 01:15:00|3458.5|3454.5|3462|3458|3467.5|3463.5|3457|3453|433
1705281600000|2024-01-15 01:20:00|3461.5|3457.5|3451|3447|3464.5|3460.5|3437.5|3433.5|2104
1705281900000|2024-01-15 01:25:00|3450|3446|3439.5|3435.5|3451.5|3447.5|3437.5|3433.5|1121
1705282200000|2024-01-15 01:30:00|3436.5|3432.5|3408.5|3404.5|3437.5|3433.5|3405.5|3401.5|5140
1705282500000|2024-01-15 01:35:00|3408|3404|3403.5|3399.5|3417.5|3413.5|3400.5|3396.5|3224
1705282800000|2024-01-15 01:40:00|3403|3399|3401.5|3397.5|3406.5|3402.5|3394.5|3390.5|2584
1705283100000|2024-01-15 01:45:00|3401|3397|3397.5|3393.5|3403.5|3399.5|3393.5|3389.5|1796
1705283400000|2024-01-15 01:50:00|3396.5|3392.5|3409.5|3405.5|3409.5|3405.5|3395.5|3391.5|1369
1705283700000|2024-01-15 01:55:00|3409|3405|3409.5|3405.5|3421.5|3417.5|3405.5|3401.5|2049
1705284000000|2024-01-15 02:00:00|3410.5|3406.5|3434|3430|3435.5|3431.5|3408.5|3404.5|1499
1705284300000|2024-01-15 02:05:00|3434.5|3430.5|3437.5|3433.5|3438|3434|3428.5|3424.5|1765
1705284600000|2024-01-15 02:10:00|3438.5|3434.5|3441.5|3437.5|3450.5|3446.5|3432.5|3428.5|1402
1705284900000|2024-01-15 02:15:00|3442.5|3438.5|3448|3444|3448.5|3444.5|3438.5|3434.5|1586
1705285200000|2024-01-15 02:20:00|3448.5|3444.5|3444.5|3440.5|3450.5|3446.5|3444.5|3440.5|1166
1705285500000|2024-01-15 02:25:00|3445.5|3441.5|3443.5|3439.5|3446.5|3442.5|3441|3437|705
1705285800000|2024-01-15 02:30:00|3442.5|3438.5|3432.5|3428.5|3443|3439|3430.5|3426.5|613
1705286100000|2024-01-15 02:35:00|3433|3429|3430.5|3426.5|3434.5|3430.5|3426.5|3422.5|933
1705286400000|2024-01-15 02:40:00|3431|3427|3422|3418|3431.5|3427.5|3421.5|3417.5|660
1705286700000|2024-01-15 02:45:00|3422.5|3418.5|3432|3428|3432.5|3428.5|3422.5|3418.5|609
1705287000000|2024-01-15 02:50:00|3431.5|3427.5|3451.5|3447.5|3453.5|3449.5|3431.5|3427.5|958
1705287300000|2024-01-15 02:55:00|3452|3448|3445|3441|3452|3448|3440.5|3436.5|769
1705287600000|2024-01-15 03:00:00|3444.5|3440.5|3433.5|3429.5|3444.5|3440.5|3431.5|3427.5|504
1705287900000|2024-01-15 03:05:00|3432.5|3428.5|3428.5|3424.5|3433.5|3429.5|3426.5|3422.5|557
1705288200000|2024-01-15 03:10:00|3428|3424|3422|3418|3430.5|3426.5|3422|3418|605
1705288500000|2024-01-15 03:15:00|3422.5|3418.5|3423.5|3419.5|3424.5|3420.5|3419.5|3415.5|490
1705288800000|2024-01-15 03:20:00|3423|3419|3419.5|3415.5|3424|3420|3418.5|3414.5|340
1705289100000|2024-01-15 03:25:00|3420|3416|3416.5|3412.5|3421.5|3417.5|3414.5|3410.5|1365
1705289400000|2024-01-15 03:30:00|3416|3412|3416.5|3412.5|3419.5|3415.5|3415.5|3411.5|313
1705289700000|2024-01-15 03:35:00|3417|3413|3421.5|3417.5|3422.5|3418.5|3416.5|3412.5|240
1705290000000|2024-01-15 03:40:00|3420.5|3416.5|3415.5|3411.5|3421.5|3417.5|3415.5|3411.5|124
1705290300000|2024-01-15 03:45:00|3414.5|3410.5|3413|3409|3415|3411|3412.5|3408.5|195
1705290600000|2024-01-15 03:50:00|3413.5|3409.5|3410.5|3406.5|3414.5|3410.5|3408.5|3404.5|442
1705290900000|2024-01-15 03:55:00|3411|3407|3409.5|3405.5|3411.5|3407.5|3409.5|3405.5|222
1705291200000|2024-01-15 04:00:00|3413.9|3404.9|3413.7|3404.7|3413.9|3404.9|3413.5|3404.5|3
1705291500000|2024-01-15 04:05:00|3413.6|3404.6|3413.6|3404.6|3413.7|3404.7|3413.4|3404.4|0
1705291800000|2024-01-15 04:10:00|3413.7|3404.7|3413.8|3404.8|3414|3405|3413.6|3404.6|0
1705292100000|2024-01-15 04:15:00|3413.9|3404.9|3413.8|3404.8|3414|3405|3413.7|3404.7|0
1705292400000|2024-01-15 04:20:00|3413.7|3404.7|3413.7|3404.7|3413.8|3404.8|3413.5|3404.5|0
1705292700000|2024-01-15 04:25:00|3413.2|3404.2|3413.3|3404.3|3413.4|3404.4|3413.1|3404.1|0
1705293000000|2024-01-15 04:30:00|3413.4|3404.4|3413.3|3404.3|3413.5|3404.5|3413.3|3404.3|0
1705293300000|2024-01-15 04:35:00|3413.4|3404.4|3413.7|3404.7|3414|3405|3413.3|3404.3|0
1705293600000|2024-01-15 04:40:00|3413.8|3404.8|3413.6|3404.6|3413.9|3404.9|3413.6|3404.6|0
1705293900000|2024-01-15 04:45:00|3413.5|3404.5|3413.5|3404.5|3413.6|3404.6|3413.2|3404.2|0
1705294200000|2024-01-15 04:50:00|3413.6|3404.6|3413.6|3404.6|3413.6|3404.6|3413.5|3404.5|0
1705294500000|2024-01-15 04:55:00|3413.7|3404.7|3413.9|3404.9|3414.1|3405.1|3413.7|3404.7|0
1705294800000|2024-01-15 05:00:00|3414.2|3405.2|3402.5|3398.5|3414.2|3405.2|3402|3398|1446
1705295100000|2024-01-15 05:05:00|3401.5|3397.5|3405.5|3401.5|3406.5|3402.5|3399.5|3395.5|993
1705295400000|2024-01-15 05:10:00|3405|3401|3408.5|3404.5|3408.5|3404.5|3400.5|3396.5|484
1705295700000|2024-01-15 05:15:00|3407.5|3403.5|3404.5|3400.5|3407.5|3403.5|3403.5|3399.5|352
1705296000000|2024-01-15 05:20:00|3404|3400|3403.5|3399.5|3405.5|3401.5|3402.5|3398.5|270
1705296300000|2024-01-15 05:25:00|3404.5|3400.5|3406.5|3402.5|3408.5|3404.5|3403.5|3399.5|281
1705296600000|2024-01-15 05:30:00|3406|3402|3404.5|3400.5|3407.5|3403.5|3399.5|3395.5|486
1705296900000|2024-01-15 05:35:00|3404|3400|3406.5|3402.5|3408.5|3404.5|3403.5|3399.5|652
1705297200000|2024-01-15 05:40:00|3407|3403|3404.5|3400.5|3408.5|3404.5|3403.5|3399.5|454
1705297500000|2024-01-15 05:45:00|3403.5|3399.5|3399.5|3395.5|3404.5|3400.5|3396.5|3392.5|554
1705297800000|2024-01-15 05:50:00|3399|3395|3397|3393|3399.5|3395.5|3394.5|3390.5|477
1705298100000|2024-01-15 05:55:00|3397.5|3393.5|3394.5|3390.5|3398.5|3394.5|3393.5|3389.5|330
1705298400000|2024-01-15 06:00:00|3395.5|3391.5|3393.5|3389.5|3397.5|3393.5|3391|3387|867
1705298700000|2024-01-15 06:05:00|3392.5|3388.5|3385.5|3381.5|3393.5|3389.5|3381.5|3377.5|1239
1705299000000|2024-01-15 06:10:00|3386|3382|3390.5|3386.5|3391.5|3387.5|3384.5|3380.5|648
1705299300000|2024-01-15 06:15:00|3391.5|3387.5|3395.5|3391.5|3395.5|3391.5|3390.5|3386.5|553
1705299600000|2024-01-15 06:20:00|3394.5|3390.5|3388|3384|3395.5|3391.5|3388|3384|624
1705299900000|2024-01-15 06:25:00|3387.5|3383.5|3387.5|3383.5|3388.5|3384.5|3385.5|3381.5|458
1705300200000|2024-01-15 06:30:00|3388|3384|3389.5|3385.5|3391.5|3387.5|3386.5|3382.5|587
1705300500000|2024-01-15 06:35:00|3388.5|3384.5|3384.5|3380.5|3389.5|3385.5|3384.5|3380.5|731
1705300800000|2024-01-15 06:40:00|3384|3380|3387.5|3383.5|3388.5|3384.5|3382.5|3378.5|433
1705301100000|2024-01-15 06:45:00|3386.5|3382.5|3394|3390|3394.5|3390.5|3386.5|3382.5|854
1705301400000|2024-01-15 06:50:00|3393.5|3389.5|3393.5|3389.5|3395.5|3391.5|3391.5|3387.5|453
1705301700000|2024-01-15 06:55:00|3394.5|3390.5|3390.5|3386.5|3394.5|3390.5|3390.5|3386.5|401
1705302000000|2024-01-15 07:00:00|3391.5|3387.5|3387.5|3383.5|3391.5|3387.5|3387.5|3383.5|1185
1705302300000|2024-01-15 07:05:00|3388|3384|3388.5|3384.5|3390.5|3386.5|3387.5|3383.5|894
1705302600000|2024-01-15 07:10:00|3388|3384|3391.5|3387.5|3391.5|3387.5|3387.5|3383.5|433
1705302900000|2024-01-15 07:15:00|3392|3388|3393|3389|3396.5|3392.5|3391.5|3387.5|446
1705303200000|2024-01-15 07:20:00|3392.5|3388.5|3395.5|3391.5|3398.5|3394.5|3392.5|3388.5|458
1705303500000|2024-01-15 07:25:00|3394.5|3390.5|3394.5|3390.5|3395.5|3391.5|3392.5|3388.5|335
1705303800000|2024-01-15 07:30:00|3395.5|3391.5|3391.5|3387.5|3396.5|3392.5|3391.5|3387.5|845
1705304100000|2024-01-15 07:35:00|3391|3387|3393.5|3389.5|3394.5|3390.5|3390.5|3386.5|1171
1705304400000|2024-01-15 07:40:00|3392.5|3388.5|3394.5|3390.5|3394.5|3390.5|3389.5|3385.5|678
1705304700000|2024-01-15 07:45:00|3393.5|3389.5|3394.5|3390.5|3396.5|3392.5|3392.5|3388.5|856
1705305000000|2024-01-15 07:50:00|3395.5|3391.5|3396.5|3392.5|3399.5|3395.5|3394.5|3390.5|1288
1705305300000|2024-01-15 07:55:00|3397.5|3393.5|3400.5|3396.5|3401.5|3397.5|3397|3393|1334
1705305600000|2024-01-15 08:00:00|3401.5|3397.5|3404.5|3400.5|3406.5|3402.5|3401.5|3397.5|1734
1705305900000|2024-01-15 08:05:00|3405|3401|3407.5|3403.5|3408.5|3404.5|3405|3401|1829
1705306200000|2024-01-15 08:10:00|3407|3403|3403.5|3399.5|3407.5|3403.5|3402.5|3398.5|788
1705306500000|2024-01-15 08:15:00|3404.5|3400.5|3404.5|3400.5|3405.5|3401.5|3402.5|3398.5|624
1705306800000|2024-01-15 08:20:00|3403.5|3399.5|3407.5|3403.5|3407.5|3403.5|3403.5|3399.5|489
1705307100000|2024-01-15 08:25:00|3407|3403|3405.5|3401.5|3408.5|3404.5|3405|3401|403
1705307400000|2024-01-15 08:30:00|3409.6|3400.6|3406.9|3397.9|3409.6|3400.6|3406.6|3397.6|0
1705307700000|2024-01-15 08:35:00|3406.8|3397.8|3407.5|3398.5|3407.6|3398.6|3405.8|3396.8|0
1705308000000|2024-01-15 08:40:00|3407.4|3398.4|3406|3397|3407.4|3398.4|3405.5|3396.5|0
1705308300000|2024-01-15 08:45:00|3406.1|3397.1|3405.9|3396.9|3406.4|3397.4|3405|3396|0
1705308600000|2024-01-15 08:50:00|3405.8|3396.8|3404.5|3395.5|3406.2|3397.2|3404.5|3395.5|0
1705308900000|2024-01-15 08:55:00|3404.6|3395.6|3403.1|3394.1|3404.6|3395.6|3403.1|3394.1|0
1705309200000|2024-01-15 09:00:00|3403|3394|3403.2|3394.2|3403.4|3394.4|3401.3|3392.3|0
1705309500000|2024-01-15 09:05:00|3403.3|3394.3|3404.1|3395.1|3404.3|3395.3|3402.9|3393.9|0
1705309800000|2024-01-15 09:10:00|3404|3395|3404.8|3395.8|3405|3396|3403.6|3394.6|0
1705310100000|2024-01-15 09:15:00|3402.5|3396.5|3399.5|3393.5|3402.5|3396.5|3397.5|3391.5|105
1705310400000|2024-01-15 09:20:00|3400|3394|3402.5|3396.5|3402.5|3396.5|3399.5|3393.5|23
1705310700000|2024-01-15 09:25:00|3402|3396|3400|3394|3402.5|3396.5|3398.5|3392.5|91
1705311000000|2024-01-15 09:30:00|3399.5|3393.5|3402.5|3396.5|3402.5|3396.5|3399.5|3393.5|48
1705311300000|2024-01-15 09:35:00|3402|3396|3399.5|3393.5|3402|3396|3399|3393|13
1705311600000|2024-01-15 09:40:00|3400|3394|3397|3391|3400.5|3394.5|3396.5|3390.5|20
1705311900000|2024-01-15 09:45:00|3397.5|3391.5|3397|3391|3399.5|3393.5|3396.5|3390.5|13
1705312200000|2024-01-15 09:50:00|3396.5|3390.5|3396.5|3390.5|3398|3392|3396.5|3390.5|4
1705312500000|2024-01-15 09:55:00|3396|3390|3399.5|3393.5|3399.5|3393.5|3395.5|3389.5|99
1705312800000|2024-01-15 10:00:00|3400.5|3394.5|3398.5|3392.5|3400.5|3394.5|3398.5|3392.5|85
1705313100000|2024-01-15 10:05:00|3399.5|3393.5|3398.5|3392.5|3399.5|3393.5|3398.5|3392.5|25
1705313400000|2024-01-15 10:10:00|3397.5|3391.5|3396.5|3390.5|3397.5|3391.5|3396.5|3390.5|28
1705313700000|2024-01-15 10:15:00|3397|3390|3397|3390|3397|3390|3394|3387|66
1705314000000|2024-01-15 10:20:00|3396|3389|3396|3389|3397|3390|3395|3388|17
1705314300000|2024-01-15 10:25:00|3397|3390|3393|3386|3397|3390|3393|3386|37
1705314600000|2024-01-15 10:30:00|3394|3387|3392|3385|3394|3387|3392|3385|9
1705314900000|2024-01-15 10:35:00|3393|3386|3394|3387|3395|3388|3392|3385|14
1705315200000|2024-01-15 10:40:00|3395|3388|3394|3386|3396|3388|3393|3386|8
1705315500000|2024-01-15 10:45:00|3393|3387|3393|3386|3394|3387|3392|3385|0
1705315800000|2024-01-15 10:50:00|3394|3387|3394|3386|3395|3387|3393|3386|0
1705316100000|2024-01-15 10:55:00|3393|3387|3393|3386|3394|3387|3393|3386|5
1705316400000|2024-01-15 11:00:00|3392|3385|3393|3385|3394|3387|3392|3385|41
1705316700000|2024-01-15 11:05:00|3392|3386|3393|3386|3394|3387|3392|3385|1
1705317000000|2024-01-15 11:10:00|3394|3387|3394|3386|3394|3387|3393|3386|1
1705317300000|2024-01-15 11:15:00|3393|3385|3393|3386|3393|3386|3392|3385|5
1705317600000|2024-01-15 11:20:00|3392|3385|3391|3384|3393|3386|3391|3383|61
1705317900000|2024-01-15 11:25:00|3392|3385|3391|3384|3392|3385|3391|3384|2
1705318200000|2024-01-15 11:30:00|3390|3383|3390|3383|3391|3384|3390|3383|11
1705318500000|2024-01-15 11:35:00|3391|3384|3392|3385|3392|3385|3391|3383|1
1705318800000|2024-01-15 11:40:00|3393|3386|3393|3385|3393|3386|3392|3385|7
1705319100000|2024-01-15 11:45:00|3392|3384|3394|3386|3394|3387|3391|3384|32
1705319400000|2024-01-15 11:50:00|3393|3387|3393|3385|3393|3387|3392|3385|20
1705319700000|2024-01-15 11:55:00|3392|3386|3394|3387|3395|3388|3392|3385|41
1705320000000|2024-01-15 12:00:00|3393|3386|3394|3387|3395|3388|3393|3386|15
1705320300000|2024-01-15 12:05:00|3395|3388|3395|3388|3395|3388|3394|3387|16
1705320600000|2024-01-15 12:10:00|3396|3389|3394|3387|3396|3389|3394|3387|17
1705320900000|2024-01-15 12:15:00|3395|3388|3394|3387|3395|3388|3394|3387|4
1705321200000|2024-01-15 12:20:00|3393|3386|3392|3385|3393|3386|3392|3385|4
1705321500000|2024-01-15 12:25:00|3393|3386|3392|3385|3394|3387|3392|3385|15
1705321800000|2024-01-15 12:30:00|3391|3384|3389|3382|3392|3385|3387|3380|65
1705322100000|2024-01-15 12:35:00|3388|3381|3388|3381|3389|3382|3387|3380|19
1705322400000|2024-01-15 12:40:00|3387|3380|3387|3379|3388|3381|3386|3379|21
1705322700000|2024-01-15 12:45:00|3386|3378|3388|3381|3388|3381|3385|3378|65
1705323000000|2024-01-15 12:50:00|3387|3380|3387|3380|3388|3381|3387|3380|14
1705323300000|2024-01-15 12:55:00|3386|3379|3385|3378|3386|3379|3383|3376|33
1705323600000|2024-01-15 13:00:00|3384|3377|3385|3377|3385|3378|3384|3377|5
1705323900000|2024-01-15 13:05:00|3383|3376|3381|3373|3383|3376|3379|3371|176
1705324200000|2024-01-15 13:10:00|3380|3374|3379|3372|3381|3374|3378|3371|5
1705324500000|2024-01-15 13:15:00|3380|3373|3384|3376|3385|3378|3380|3373|48
1705324800000|2024-01-15 13:20:00|3383|3377|3384|3376|3384|3377|3382|3375|7
1705325100000|2024-01-15 13:25:00|3383|3377|3383|3375|3384|3377|3382|3375|7
1705325400000|2024-01-15 13:30:00|3382|3376|3382|3375|3383|3376|3381|3374|32
1705325700000|2024-01-15 13:35:00|3383|3376|3382|3374|3384|3377|3382|3374|4
1705326000000|2024-01-15 13:40:00|3381|3375|3382|3375|3383|3375|3379|3372|36
1705326300000|2024-01-15 13:45:00|3383|3376|3382|3375|3384|3377|3381|3374|3
1705326600000|2024-01-15 13:50:00|3381|3374|3381|3374|3382|3375|3381|3374|7
1705326900000|2024-01-15 13:55:00|3380|3373|3380.5|3374.5|3382|3375|3380|3373|16
1705327200000|2024-01-15 14:00:00|3381|3375|3379|3373|3382.5|3376.5|3378.5|3372.5|44
1705327500000|2024-01-15 14:05:00|3379.5|3373.5|3379.5|3373.5|3379.5|3373.5|3375.5|3369.5|92
1705327800000|2024-01-15 14:10:00|3378.5|3372.5|3378.5|3372.5|3379.5|3373.5|3376.5|3370.5|7
1705328100000|2024-01-15 14:15:00|3378|3372|3380.5|3374.5|3380.5|3374.5|3377.5|3371.5|10
1705328400000|2024-01-15 14:20:00|3380|3374|3380|3374|3380.5|3374.5|3376.5|3370.5|15
1705328700000|2024-01-15 14:25:00|3379.5|3373.5|3379.5|3373.5|3380.5|3374.5|3379.5|3373.5|6
1705329000000|2024-01-15 14:30:00|3380|3374|3376.5|3370.5|3380.5|3374.5|3375.5|3369.5|80
1705329300000|2024-01-15 14:35:00|3377.5|3371.5|3378.5|3372.5|3378.5|3372.5|3375.5|3369.5|51
1705329600000|2024-01-15 14:40:00|3378|3372|3376.5|3370.5|3378|3372|3375.5|3369.5|25
1705329900000|2024-01-15 14:45:00|3377|3371|3377.5|3371.5|3377.5|3371.5|3375.5|3369.5|37
1705330200000|2024-01-15 14:50:00|3377|3371|3376.5|3370.5|3378|3372|3376.5|3370.5|62
1705330500000|2024-01-15 14:55:00|3377|3371|3380.5|3374.5|3380.5|3374.5|3377|3371|41
1705330800000|2024-01-15 15:00:00|3380|3374|3380.5|3374.5|3381.5|3375.5|3379|3373|38
1705331100000|2024-01-15 15:05:00|3381|3375|3385.5|3379.5|3386.5|3380.5|3381|3375|47
1705331400000|2024-01-15 15:10:00|3386|3380|3385.5|3379.5|3388.5|3382.5|3384.5|3378.5|43
1705331700000|2024-01-15 15:15:00|3385|3379|3384.5|3378.5|3385.5|3379.5|3384|3378|15
1705332000000|2024-01-15 15:20:00|3385.5|3379.5|3383.5|3377.5|3385.5|3379.5|3382.5|3376.5|11
1705332300000|2024-01-15 15:25:00|3384|3378|3383.5|3377.5|3384.5|3378.5|3382.5|3376.5|37
1705332600000|2024-01-15 15:30:00|3384.5|3378.5|3384.5|3378.5|3384.5|3378.5|3383.5|3377.5|6
1705332900000|2024-01-15 15:35:00|3385.5|3379.5|3384.5|3378.5|3385.5|3379.5|3384.5|3378.5|5
1705333200000|2024-01-15 15:40:00|3385|3379|3383|3377|3385|3379|3382.5|3376.5|6
1705333500000|2024-01-15 15:45:00|3383.5|3377.5|3384.5|3378.5|3384.5|3378.5|3383|3377|2
1705333800000|2024-01-15 15:50:00|3384|3378|3385.5|3379.5|3385.5|3379.5|3384|3378|20
1705334100000|2024-01-15 15:55:00|3385|3379|3386.5|3380.5|3386.5|3380.5|3384.5|3378.5|19
1705334400000|2024-01-15 16:00:00|3386|3380|3387.5|3381.5|3388.5|3382.5|3386|3380|26
1705334700000|2024-01-15 16:05:00|3387|3381|3386.5|3380.5|3387.5|3381.5|3386.5|3380.5|47
1705335000000|2024-01-15 16:10:00|3387.5|3381.5|3386.5|3380.5|3387.5|3381.5|3385.5|3379.5|47
1705335300000|2024-01-15 16:15:00|3387|3381|3387.5|3381.5|3387.5|3381.5|3387|3381|16
1705335600000|2024-01-15 16:20:00|3388.5|3382.5|3389.5|3383.5|3389.5|3383.5|3387.5|3381.5|91
1705335900000|2024-01-15 16:25:00|3389|3383|3391.5|3385.5|3391.5|3385.5|3388.5|3382.5|64
1705336200000|2024-01-15 16:30:00|3390.5|3384.5|3392.5|3386.5|3392.5|3386.5|3390.5|3384.5|29
1705336500000|2024-01-15 16:35:00|3392|3386|3391.5|3385.5|3392.5|3386.5|3391.5|3385.5|7
1705336800000|2024-01-15 16:40:00|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|15
1705337100000|2024-01-15 16:45:00|3391|3385|3390.5|3384.5|3391.5|3385.5|3390.5|3384.5|4
1705337400000|2024-01-15 16:50:00|3391|3385|3391.5|3385.5|3391.5|3385.5|3390.5|3384.5|13
1705337700000|2024-01-15 16:55:00|||||||||7
1705338000000|2024-01-15 17:00:00|3391|3385|3390|3384|3391|3385|3389.5|3383.5|23
1705338300000|2024-01-15 17:05:00|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|3389.5|3383.5|2
1705338900000|2024-01-15 17:15:00|3391.5|3385.5|3391.5|3385.5|3393.5|3387.5|3390.5|3384.5|38
1705339200000|2024-01-15 17:20:00|3391|3385|3391.5|3385.5|3391.5|3385.5|3390.5|3384.5|13
1705339500000|2024-01-15 17:25:00|3392|3386|3393.5|3387.5|3393.5|3387.5|3392|3386|15
1705339800000|2024-01-15 17:30:00|3393|3387|3392.5|3386.5|3393.5|3387.5|3392.5|3386.5|11
1705340100000|2024-01-15 17:35:00|3391.5|3385.5|3392.5|3386.5|3392.5|3386.5|3391.5|3385.5|29
1705340400000|2024-01-15 17:40:00|3392|3386|3391.5|3385.5|3392|3386|3391.5|3385.5|0
1705340700000|2024-01-15 17:45:00|3392|3386|3391.5|3385.5|3392.5|3386.5|3391.5|3385.5|0
1705341000000|2024-01-15 17:50:00|3392|3386|3392|3386|3392.5|3386.5|3391.5|3385.5|0
1705341300000|2024-01-15 17:55:00|3392.5|3386.5|3393.5|3387.5|3393.5|3387.5|3392.5|3386.5|2
1705341600000|2024-01-15 18:00:00|3393|3387|3392.5|3386.5|3393.5|3387.5|3392.5|3386.5|5
1705341900000|2024-01-15 18:05:00|3392|3386|3391|3385|3392|3386|3390.5|3384.5|2
1705342200000|2024-01-15 18:10:00|3390.5|3384.5|3389|3383|3390.5|3384.5|3388.5|3382.5|4
1705342800000|2024-01-15 18:20:00|3388.5|3382.5|3388.5|3382.5|3388.5|3382.5|3388.5|3382.5|0
1705343100000|2024-01-15 18:25:00|3387.5|3381.5|3388.5|3382.5|3388.5|3382.5|3387.5|3381.5|34
1705343700000|2024-01-15 18:35:00|||||||||3
1705344000000|2024-01-15 18:40:00|||||||||1
1705344300000|2024-01-15 18:45:00|3389.5|3383.5|3389.5|3383.5|3389.5|3383.5|3389.5|3383.5|3
1705344600000|2024-01-15 18:50:00|3390.5|3384.5|3390.5|3384.5|3390.5|3384.5|3389.5|3383.5|3
1705344900000|2024-01-15 18:55:00|3390|3384|3392|3383|3392.5|3386.5|3389.5|3383|24
1705345500000|2024-01-15 19:05:00|3393.1|3384.1|3393.1|3384.1|3393.1|3384.1|3393.1|3384.1|0
1705348200000|2024-01-15 19:50:00|3393|3384|3393|3384|3393|3384|3393|3384|0
1705348800000|2024-01-15 20:00:00|3393.1|3384.1|3393.1|3384.1|3393.1|3384.1|3393|3384|0
1705351500000|2024-01-15 20:45:00|3392.7|3383.7|3392|3383|3392.7|3383.7|3392|3383|0
1705352100000|2024-01-15 20:55:00|3392.1|3383.1|3392|3383|3392.1|3383.1|3392|3383|0
1705353600000|2024-01-15 21:20:00|3391.8|3382.8|3391.8|3382.8|3391.8|3382.8|3391.8|3382.8|0
1705355700000|2024-01-15 21:55:00|3391.7|3382.7|3391.8|3382.8|3391.8|3382.8|3391.7|3382.7|0
1705357800000|2024-01-15 22:30:00|3391.4|3382.4|3391.4|3382.4|3391.4|3382.4|3391.4|3382.4|0
1705359600000|2024-01-15 23:00:00|3390.2|3381.2|3389.7|3380.7|3390.7|3381.7|3389.7|3380.7|0
1705359900000|2024-01-15 23:05:00|3389.6|3380.6|3390.4|3381.4|3390.4|3381.4|3389.2|3380.2|0
1705360200000|2024-01-15 23:10:00|3390.5|3381.5|3391|3382|3391.2|3382.2|3390.4|3381.4|0
1705360500000|2024-01-15 23:15:00|3391.1|3382.1|3391.3|3382.3|3391.4|3382.4|3391|3382|0
1705360800000|2024-01-15 23:20:00|3391.4|3382.4|3391.2|3382.2|3391.7|3382.7|3391.2|3382.2|0
1705361100000|2024-01-15 23:25:00|3391.1|3382.1|3390|3381|3391.1|3382.1|3390|3381|0
1705361400000|2024-01-15 23:30:00|3390.1|3381.1|3389.5|3380.5|3390.1|3381.1|3389.1|3380.1|0
1705361700000|2024-01-15 23:35:00|3389.7|3380.7|3389.5|3380.5|3389.7|3380.7|3389.3|3380.3|0
1705362000000|2024-01-15 23:40:00|3389.6|3380.6|3389.3|3380.3|3389.8|3380.8|3389|3380|0
1705362300000|2024-01-15 23:45:00|3389.2|3380.2|3388.8|3379.8|3389.2|3380.2|3388.8|3379.8|0
1705362600000|2024-01-15 23:50:00|3388.7|3379.7|3388.6|3379.6|3388.9|3379.9|3388.5|3379.5|0
1705362900000|2024-01-15 23:55:00|3388.5|3379.5|3388.2|3379.2|3388.6|3379.6|3388|3379|0
1705363200000|2024-01-16 00:00:00|3388.1|3379.1|3386.4|3377.4|3388.2|3379.2|3385.4|3376.4|0
1705363500000|2024-01-16 00:05:00|3386.3|3377.3|3386.3|3377.3|3386.4|3377.4|3385.7|3376.7|0
1705363800000|2024-01-16 00:10:00|3386.2|3377.2|3386.7|3377.7|3386.9|3377.9|3385.9|3376.9|0
1705364100000|2024-01-16 00:15:00|3386.9|3377.9|3387|3378|3387.3|3378.3|3386.6|3377.6|0
1705364400000|2024-01-16 00:20:00|3387.1|3378.1|3386.3|3377.3|3387.3|3378.3|3386.2|3377.2|0
1705364700000|2024-01-16 00:25:00|3386.4|3377.4|3385.9|3376.9|3386.4|3377.4|3385.6|3376.6|0
1705365000000|2024-01-16 00:30:00|3385.8|3376.8|3385.5|3376.5|3386.2|3377.2|3385.5|3376.5|0
1705365300000|2024-01-16 00:35:00|3385.6|3376.6|3384.1|3375.1|3385.6|3376.6|3384.1|3375.1|0
1705365600000|2024-01-16 00:40:00|3384.2|3375.2|3381.2|3372.2|3386|3377|3381.1|3372.1|0
1705365900000|2024-01-16 00:45:00|3381.3|3372.3|3382.3|3373.3|3382.4|3373.4|3381.2|3372.2|0
1705366200000|2024-01-16 00:50:00|3382.1|3373.1|3381.6|3372.6|3382.3|3373.3|3381.4|3372.4|0
1705366500000|2024-01-16 00:55:00|3381.5|3372.5|3380.3|3371.3|3381.7|3372.7|3380.2|3371.2|0
1705366800000|2024-01-16 01:00:00|3380.4|3371.4|3379.8|3370.8|3380.8|3371.8|3379.2|3370.2|0
1705367100000|2024-01-16 01:05:00|3379.7|3370.7|3379.9|3370.9|3380.2|3371.2|3379.4|3370.4|0
1705367400000|2024-01-16 01:10:00|3380.1|3371.1|3379.9|3370.9|3380.1|3371.1|3379.6|3370.6|0
1705367700000|2024-01-16 01:15:00|3380.3|3371.3|3360.5|3356.5|3380.3|3371.3|3347|3343|1165
1705368000000|2024-01-16 01:20:00|3363|3359|3365.5|3361.5|3371|3367|3356.5|3352.5|664
1705368300000|2024-01-16 01:25:00|3366.5|3362.5|3374|3370|3376.5|3372.5|3366.5|3362.5|989
1705368600000|2024-01-16 01:30:00|3374.5|3370.5|3385|3381|3391.5|3387.5|3373.5|3369.5|3003
1705368900000|2024-01-16 01:35:00|3384.5|3380.5|3396.5|3392.5|3400.5|3396.5|3384.5|3380.5|1914
1705369200000|2024-01-16 01:40:00|3397|3393|3391.5|3387.5|3399.5|3395.5|3384.5|3380.5|1217
1705369500000|2024-01-16 01:45:00|3390.5|3386.5|3400.5|3396.5|3404.5|3400.5|3389.5|3385.5|1448
1705369800000|2024-01-16 01:50:00|3400|3396|3404.5|3400.5|3412|3408|3400|3396|1824
1705370100000|2024-01-16 01:55:00|3404|3400|3407.5|3403.5|3413|3409|3399.5|3395.5|1732
1705370400000|2024-01-16 02:00:00|3408.5|3404.5|3400.5|3396.5|3410.5|3406.5|3398.5|3394.5|972
1705370700000|2024-01-16 02:05:00|3401|3397|3402.5|3398.5|3411.5|3407.5|3399|3395|1220
1705371000000|2024-01-16 02:10:00|3403|3399|3406.5|3402.5|3407.5|3403.5|3398.5|3394.5|1211
1705371300000|2024-01-16 02:15:00|3406|3402|3404|3400|3412.5|3408.5|3400.5|3396.5|849
1705371600000|2024-01-16 02:20:00|3404.5|3400.5|3398.5|3394.5|3405.5|3401.5|3396.5|3392.5|502
1705371900000|2024-01-16 02:25:00|3399|3395|3397.5|3393.5|3401|3397|3393.5|3389.5|676
1705372200000|2024-01-16 02:30:00|3397|3393|3382|3378|3400.5|3396.5|3381.5|3377.5|1073
1705372500000|2024-01-16 02:35:00|3382.5|3378.5|3372.5|3368.5|3383.5|3379.5|3371.5|3367.5|1100
1705372800000|2024-01-16 02:40:00|3371.5|3367.5|3366.5|3362.5|3371.5|3367.5|3366.5|3362.5|1205
1705373100000|2024-01-16 02:45:00|3365.5|3361.5|3365|3361|3368.5|3364.5|3358.5|3354.5|1499
1705373400000|2024-01-16 02:50:00|3364.5|3360.5|3362.5|3358.5|3369.5|3365.5|3362.5|3358.5|621
1705373700000|2024-01-16 02:55:00|3363|3359|3362.5|3358.5|3364.5|3360.5|3359.5|3355.5|417
1705374000000|2024-01-16 03:00:00|3363|3359|3357.5|3353.5|3366.5|3362.5|3357.5|3353.5|574
1705374300000|2024-01-16 03:05:00|3358|3354|3361.5|3357.5|3361.5|3357.5|3357.5|3353.5|336
1705374600000|2024-01-16 03:10:00|3362.5|3358.5|3358.5|3354.5|3365.5|3361.5|3357|3353|804
1705374900000|2024-01-16 03:15:00|3357.5|3353.5|3352.5|3348.5|3359.5|3355.5|3352.5|3348.5|861
1705375200000|2024-01-16 03:20:00|3353|3349|3348.5|3344.5|3353.5|3349.5|3345.5|3341.5|1503
1705375500000|2024-01-16 03:25:00|3348|3344|3334.5|3330.5|3349.5|3345.5|3334.5|3330.5|1395
1705375800000|2024-01-16 03:30:00|3334|3330|3331.5|3327.5|3337.5|3333.5|3324.5|3320.5|2052
1705376100000|2024-01-16 03:35:00|3332|3328|3325.5|3321.5|3334.5|3330.5|3322.5|3318.5|1137
1705376400000|2024-01-16 03:40:00|3324.5|3320.5|3323.5|3319.5|3328|3324|3322.5|3318.5|827
1705376700000|2024-01-16 03:45:00|3323|3319|3326.5|3322.5|3326.5|3322.5|3322.5|3318.5|1567
1705377000000|2024-01-16 03:50:00|3327.5|3323.5|3325.5|3321.5|3327.5|3323.5|3323.5|3319.5|468
1705377300000|2024-01-16 03:55:00|3324.5|3320.5|3324.5|3320.5|3325.5|3321.5|3322.5|3318.5|439
1705377600000|2024-01-16 04:00:00|3327.8|3318.8|3327.8|3318.8|3328|3319|3327.7|3318.7|1
1705377900000|2024-01-16 04:05:00|3327.9|3318.9|3328.2|3319.2|3328.4|3319.4|3327.7|3318.7|0
1705378200000|2024-01-16 04:10:00|3328.1|3319.1|3328.2|3319.2|3328.2|3319.2|3328|3319|0
1705378500000|2024-01-16 04:15:00|3328.3|3319.3|3328.7|3319.7|3328.7|3319.7|3328.3|3319.3|0
1705378800000|2024-01-16 04:20:00|3328.6|3319.6|3328.6|3319.6|3328.7|3319.7|3328.6|3319.6|0
1705379100000|2024-01-16 04:25:00|3328.5|3319.5|3328|3319|3328.5|3319.5|3327.9|3318.9|0
1705379400000|2024-01-16 04:30:00|3328.1|3319.1|3328|3319|3328.2|3319.2|3327.9|3318.9|0
1705379700000|2024-01-16 04:35:00|3327.9|3318.9|3328.2|3319.2|3328.2|3319.2|3327.6|3318.6|0
1705380000000|2024-01-16 04:40:00|3328.3|3319.3|3328.1|3319.1|3328.4|3319.4|3328.1|3319.1|0
1705380300000|2024-01-16 04:45:00|3328|3319|3328|3319|3328.2|3319.2|3327.3|3318.3|0
1705380600000|2024-01-16 04:50:00|3328.1|3319.1|3328|3319|3328.2|3319.2|3327.9|3318.9|0
1705380900000|2024-01-16 04:55:00|3328.1|3319.1|3328.6|3319.6|3328.7|3319.7|3328.1|3319.1|0
1705381200000|2024-01-16 05:00:00|3324|3320|3323.5|3319.5|3325.5|3321.5|3313|3309|3250
1705381500000|2024-01-16 05:05:00|3323|3319|3326.5|3322.5|3328.5|3324.5|3320.5|3316.5|1239
1705381800000|2024-01-16 05:10:00|3326|3322|3328.5|3324.5|3332|3328|3325.5|3321.5|3069
1705382100000|2024-01-16 05:15:00|3327.5|3323.5|3325.5|3321.5|3331.5|3327.5|3323.5|3319.5|856
1705382400000|2024-01-16 05:20:00|3325|3321|3317.5|3313.5|3329|3325|3316.5|3312.5|972
1705382700000|2024-01-16 05:25:00|3317|3313|3320.5|3316.5|3322.5|3318.5|3314.5|3310.5|881
1705383000000|2024-01-16 05:30:00|3320|3316|3312.5|3308.5|3320.5|3316.5|3309.5|3305.5|1252
1705383300000|2024-01-16 05:35:00|3312|3308|3309.5|3305.5|3313.5|3309.5|3307.5|3303.5|1112
1705383600000|2024-01-16 05:40:00|3310.5|3306.5|3315.5|3311.5|3315.5|3311.5|3310|3306|452
1705383900000|2024-01-16 05:45:00|3316.5|3312.5|3321.5|3317.5|3324.5|3320.5|3315.5|3311.5|794
1705384200000|2024-01-16 05:50:00|3322.5|3318.5|3311.5|3307.5|3322.5|3318.5|3311.5|3307.5|579
1705384500000|2024-01-16 05:55:00|3312.5|3308.5|3311.5|3307.5|3314|3310|3307.5|3303.5|642
1705384800000|2024-01-16 06:00:00|3310.5|3306.5|3310.5|3306.5|3311.5|3307.5|3306.5|3302.5|1068
1705385100000|2024-01-16 06:05:00|3310|3306|3312.5|3308.5|3312.5|3308.5|3307.5|3303.5|518
1705385400000|2024-01-16 06:10:00|3312|3308|3324.5|3320.5|3325.5|3321.5|3309.5|3305.5|1679
1705385700000|2024-01-16 06:15:00|3325.5|3321.5|3319.5|3315.5|3334.5|3330.5|3319.5|3315.5|1585
1705386000000|2024-01-16 06:20:00|3319|3315|3312.5|3308.5|3319.5|3315.5|3312.5|3308.5|874
1705386300000|2024-01-16 06:25:00|3313.5|3309.5|3317.5|3313.5|3317.5|3313.5|3312.5|3308.5|397
1705386600000|2024-01-16 06:30:00|3317|3313|3321.5|3317.5|3321.5|3317.5|3310.5|3306.5|823
1705386900000|2024-01-16 06:35:00|3322.5|3318.5|3320.5|3316.5|3323.5|3319.5|3314.5|3310.5|704
1705387200000|2024-01-16 06:40:00|3321.5|3317.5|3317|3313|3324|3320|3317|3313|405
1705387500000|2024-01-16 06:45:00|3317.5|3313.5|3321.5|3317.5|3325|3321|3317.5|3313.5|439
1705387800000|2024-01-16 06:50:00|3320.5|3316.5|3326.5|3322.5|3327.5|3323.5|3320.5|3316.5|583
1705388100000|2024-01-16 06:55:00|3327.5|3323.5|3329.5|3325.5|3331.5|3327.5|3326.5|3322.5|725
1705388400000|2024-01-16 07:00:00|3329|3325|3329.5|3325.5|3329.5|3325.5|3324.5|3320.5|387
1705388700000|2024-01-16 07:05:00|3329|3325|3330.5|3326.5|3333.5|3329.5|3328.5|3324.5|575
1705389000000|2024-01-16 07:10:00|3330|3326|3331.5|3327.5|3332|3328|3326.5|3322.5|570
1705389300000|2024-01-16 07:15:00|3332.5|3328.5|3326.5|3322.5|3333.5|3329.5|3326.5|3322.5|895
1705389600000|2024-01-16 07:20:00|3327.5|3323.5|3326.5|3322.5|3330.5|3326.5|3326.5|3322.5|754
1705389900000|2024-01-16 07:25:00|3325.5|3321.5|3330.5|3326.5|3331.5|3327.5|3324.5|3320.5|678
1705390200000|2024-01-16 07:30:00|3331|3327|3325.5|3321.5|3332|3328|3325.5|3321.5|707
1705390500000|2024-01-16 07:35:00|3326.5|3322.5|3325|3321|3328.5|3324.5|3324.5|3320.5|941
1705390800000|2024-01-16 07:40:00|3325.5|3321.5|3320.5|3316.5|3326|3322|3319|3315|1047
1705391100000|2024-01-16 07:45:00|3321.5|3317.5|3322.5|3318.5|3324.5|3320.5|3321.5|3317.5|943
1705391400000|2024-01-16 07:50:00|3323|3319|3323.5|3319.5|3324.5|3320.5|3319.5|3315.5|1577
1705391700000|2024-01-16 07:55:00|3324.5|3320.5|3326.5|3322.5|3327.5|3323.5|3321.5|3317.5|2177
1705392000000|2024-01-16 08:00:00|3326|3322|3319.5|3315.5|3326.5|3322.5|3317.5|3313.5|1354
1705392300000|2024-01-16 08:05:00|3320.5|3316.5|3318.5|3314.5|3321.5|3317.5|3314.5|3310.5|2226
1705392600000|2024-01-16 08:10:00|3319|3315|3321.5|3317.5|3322.5|3318.5|3318|3314|1468
1705392900000|2024-01-16 08:15:00|3320.5|3316.5|3318.5|3314.5|3320.5|3316.5|3317.5|3313.5|1976
1705393200000|2024-01-16 08:20:00|3318|3314|3339.5|3335.5|3345|3341|3317.5|3313.5|2410
1705393500000|2024-01-16 08:25:00|3340|3336|3329|3325|3346.5|3342.5|3327|3323|1709
1705393800000|2024-01-16 08:30:00|3334.8|3325.8|3335.5|3326.5|3336.6|3327.6|3334.7|3325.7|0
1705394100000|2024-01-16 08:35:00|3335.4|3326.4|3337.8|3328.8|3337.9|3328.9|3334.7|3325.7|0
1705394400000|2024-01-16 08:40:00|3337.7|3328.7|3336|3327|3337.8|3328.8|3335.6|3326.6|0
1705394700000|2024-01-16 08:45:00|3336.2|3327.2|3338.8|3329.8|3338.8|3329.8|3336.2|3327.2|0
1705395000000|2024-01-16 08:50:00|3339|3330|3338.4|3329.4|3339|3330|3337.4|3328.4|0
1705395300000|2024-01-16 08:55:00|3338.3|3329.3|3337.7|3328.7|3338.4|3329.4|3337.3|3328.3|0
1705395600000|2024-01-16 09:00:00|3338|3329|3339.6|3330.6|3340.3|3331.3|3337.9|3328.9|0
1705395900000|2024-01-16 09:05:00|3339.7|3330.7|3339.6|3330.6|3340.1|3331.1|3338.5|3329.5|0
1705396200000|2024-01-16 09:10:00|3339.5|3330.5|3340.2|3331.2|3340.3|3331.3|3339|3330|0
1705396500000|2024-01-16 09:15:00|3340.3|3331.3|3336.5|3330.5|3342|3336|3332.5|3326.5|94
1705396800000|2024-01-16 09:20:00|3335.5|3329.5|3333|3327|3337.5|3331.5|3332.5|3326.5|17
1705397100000|2024-01-16 09:25:00|3332.5|3326.5|3333.5|3327.5|3333.5|3327.5|3331.5|3325.5|16
1705397400000|2024-01-16 09:30:00|3333|3327|3334.5|3328.5|3335|3329|3330.5|3324.5|51
1705397700000|2024-01-16 09:35:00|3334|3328|3335|3329|3336.5|3330.5|3332.5|3326.5|114
1705398000000|2024-01-16 09:40:00|3334.5|3328.5|3333|3327|3335.5|3329.5|3332.5|3326.5|10
1705398300000|2024-01-16 09:45:00|3332.5|3326.5|3327.5|3321.5|3333.5|3327.5|3326.5|3320.5|45
1705398600000|2024-01-16 09:50:00|3327|3321|3333.5|3327.5|3333.5|3327.5|3326.5|3320.5|83
1705398900000|2024-01-16 09:55:00|3332.5|3326.5|3328.5|3322.5|3332.5|3326.5|3328.5|3322.5|41
1705399200000|2024-01-16 10:00:00|3327.5|3321.5|3327.5|3321.5|3330|3324|3327.5|3321.5|73
1705399500000|2024-01-16 10:05:00|3328|3322|3326.5|3320.5|3328.5|3322.5|3325.5|3319.5|63
1705399800000|2024-01-16 10:10:00|3327|3321|3325.5|3319.5|3327.5|3321.5|3324.5|3318.5|43
1705400100000|2024-01-16 10:15:00|3326|3319|3325|3317|3326|3319|3324|3317|94
1705400400000|2024-01-16 10:20:00|3324|3318|3326|3319|3326|3319|3324|3317|173
1705400700000|2024-01-16 10:25:00|3327|3320|3325|3318|3328|3320|3324|3317|58
1705401000000|2024-01-16 10:30:00|3324|3317|3328|3321|3328|3321|3324|3317|75
1705401300000|2024-01-16 10:35:00|3329|3320|3331|3324|3331|3324|3329|3320|21
1705401600000|2024-01-16 10:40:00|3332|3325|3330|3322|3332|3325|3329|3322|3
1705401900000|2024-01-16 10:45:00|3329|3323|3330|3322|3330|3323|3328|3321|6
1705402200000|2024-01-16 10:50:00|3329|3323|3328|3320|3330|3323|3327|3320|0
1705402500000|2024-01-16 10:55:00|3327|3321|3329|3322|3329|3322|3327|3321|8
1705402800000|2024-01-16 11:00:00|3330|3323|3332|3324|3334|3326|3329|3323|21
1705403100000|2024-01-16 11:05:00|3331|3323|3334|3327|3336|3328|3330|3323|15
1705403400000|2024-01-16 11:10:00|3333|3326|3334|3327|3335|3328|3333|3325|42
1705403700000|2024-01-16 11:15:00|3335|3328|3337|3330|3337|3330|3334|3327|20
1705404000000|2024-01-16 11:20:00|3336|3329|3336|3329|3337|3330|3334|3327|13
1705404300000|2024-01-16 11:25:00|3335|3328|3338|3331|3338|3331|3335|3328|5
1705404600000|2024-01-16 11:30:00|3339|3332|3338|3331|3339|3332|3338|3331|15
1705404900000|2024-01-16 11:35:00|3339|3332|3341|3334|3341|3334|3338|3331|37
1705405200000|2024-01-16 11:40:00|3340|3333|3340|3333|3341|3333|3340|3333|20
1705405500000|2024-01-16 11:45:00|3341|3334|3340|3333|3341|3334|3340|3333|52
1705405800000|2024-01-16 11:50:00|3341|3334|3340|3333|3342|3334|3340|3333|27
1705406100000|2024-01-16 11:55:00|3341|3334|3338|3331|3341|3334|3337|3330|64
1705406400000|2024-01-16 12:00:00|3339|3332|3340|3333|3340|3333|3338|3331|37
1705406700000|2024-01-16 12:05:00|3341|3334|3342|3335|3342|3335|3340|3333|17
1705407000000|2024-01-16 12:10:00|3343|3336|3339|3332|3343|3336|3339|3332|42
1705407300000|2024-01-16 12:15:00|3340|3333|3343|3336|3344|3337|3339|3333|15
1705407600000|2024-01-16 12:20:00|3342|3335|3337|3330|3342|3335|3337|3330|20
1705407900000|2024-01-16 12:25:00|3338|3331|3339|3332|3339|3332|3336|3329|25
1705408200000|2024-01-16 12:30:00|3340|3333|3342|3334|3342|3335|3340|3332|19
1705408500000|2024-01-16 12:35:00|3341|3335|3343|3336|3345|3338|3341|3334|45
1705408800000|2024-01-16 12:40:00|3344|3337|3344|3336|3345|3338|3343|3336|19
1705409100000|2024-01-16 12:45:00|3345|3337|3347|3340|3347|3340|3344|3337|46
1705409400000|2024-01-16 12:50:00|3346|3339|3348|3340|3348|3341|3345|3338|43
1705409700000|2024-01-16 12:55:00|3347|3341|3346|3339|3348|3341|3345|3337|28
1705410000000|2024-01-16 13:00:00|3347|3338|3344|3337|3347|3340|3344|3337|25
1705410300000|2024-01-16 13:05:00|3345|3336|3345|3337|3346|3338|3344|3336|20
1705410600000|2024-01-16 13:10:00|3344|3336|3342|3335|3345|3337|3341|3334|30
1705410900000|2024-01-16 13:15:00|3343|3334|3342|3335|3344|3336|3342|3334|19
1705411200000|2024-01-16 13:20:00|3343|3336|3339|3332|3343|3336|3338|3331|31
1705411500000|2024-01-16 13:25:00|3338|3331|3342|3334|3342|3335|3338|3330|47
1705411800000|2024-01-16 13:30:00|3345|3335|3344|3337|3347|3340|3341|3333|95
1705412100000|2024-01-16 13:35:00|3343|3336|3344|3337|3346|3338|3343|3335|33
1705412400000|2024-01-16 13:40:00|3345|3338|3343|3336|3346|3338|3343|3336|20
1705412700000|2024-01-16 13:45:00|3344|3335|3338|3331|3344|3335|3338|3331|65
1705413000000|2024-01-16 13:50:00|3337|3330|3333|3326|3338|3331|3332|3325|57
1705413300000|2024-01-16 13:55:00|3334|3325|3332.5|3326.5|3334|3327|3332|3325|19
1705413600000|2024-01-16 14:00:00|3333|3327|3333.5|3327.5|3334.5|3328.5|3331.5|3325.5|13
1705413900000|2024-01-16 14:05:00|3333|3327|3335.5|3329.5|3335.5|3329.5|3332.5|3326.5|31
1705414200000|2024-01-16 14:10:00|3335|3329|3334.5|3328.5|3337|3331|3334|3328|31
1705414500000|2024-01-16 14:15:00|3335|3329|3331.5|3325.5|3335.5|3329.5|3330.5|3324.5|45
1705414800000|2024-01-16 14:20:00|3331|3325|3331.5|3325.5|3332.5|3326.5|3330.5|3324.5|112
1705415100000|2024-01-16 14:25:00|3332|3326|3329|3323|3332.5|3326.5|3328.5|3322.5|50
1705415400000|2024-01-16 14:30:00|3329.5|3323.5|3317.5|3311.5|3329.5|3323.5|3315.5|3309.5|526
1705415700000|2024-01-16 14:35:00|3317|3311|3312.5|3306.5|3318.5|3312.5|3309.5|3303.5|336
1705416000000|2024-01-16 14:40:00|3311.5|3305.5|3311.5|3305.5|3316.5|3310.5|3309.5|3303.5|191
1705416300000|2024-01-16 14:45:00|3312.5|3306.5|3315.5|3309.5|3317|3311|3310|3304|137
1705416600000|2024-01-16 14:50:00|3316|3310|3326.5|3320.5|3326.5|3320.5|3314.5|3308.5|181
1705416900000|2024-01-16 14:55:00|3327|3321|3330.5|3324.5|3332|3326|3325.5|3319.5|313
1705417200000|2024-01-16 15:00:00|3331|3325|3326.5|3320.5|3331.5|3325.5|3326.5|3320.5|101
1705417500000|2024-01-16 15:05:00|3326|3320|3319.5|3313.5|3329.5|3323.5|3317.5|3311.5|208
1705417800000|2024-01-16 15:10:00|3320|3314|3315.5|3309.5|3322|3316|3315|3309|132
1705418100000|2024-01-16 15:15:00|3316.5|3310.5|3318.5|3312.5|3319.5|3313.5|3316.5|3310.5|98
1705418400000|2024-01-16 15:20:00|3319|3313|3319.5|3313.5|3320.5|3314.5|3316.5|3310.5|112
1705418700000|2024-01-16 15:25:00|3320|3314|3321|3315|3323|3317|3317.5|3311.5|159
1705419000000|2024-01-16 15:30:00|3321.5|3315.5|3318.5|3312.5|3321.5|3315.5|3316|3310|225
1705419300000|2024-01-16 15:35:00|3318|3312|3319|3313|3319.5|3313.5|3314.5|3308.5|69
1705419600000|2024-01-16 15:40:00|3318.5|3312.5|3320.5|3314.5|3324.5|3318.5|3318.5|3312.5|63
1705419900000|2024-01-16 15:45:00|3320|3314|3325.5|3319.5|3325.5|3319.5|3318.5|3312.5|33
1705420200000|2024-01-16 15:50:00|3325|3319|3321|3315|3325|3319|3320.5|3314.5|18
1705420500000|2024-01-16 15:55:00|3320.5|3314.5|3319.5|3313.5|3322.5|3316.5|3319.5|3313.5|25
1705420800000|2024-01-16 16:00:00|3320|3314|3314|3308|3320.5|3314.5|3309.5|3303.5|112
1705421100000|2024-01-16 16:05:00|3314.5|3308.5|3308.5|3302.5|3317|3311|3308.5|3302.5|86
1705421400000|2024-01-16 16:10:00|3307.5|3301.5|3312.5|3306.5|3313.5|3307.5|3307.5|3301.5|59
1705421700000|2024-01-16 16:15:00|3312|3306|3314|3308|3317.5|3311.5|3311|3305|46
1705422000000|2024-01-16 16:20:00|3314.5|3308.5|3315|3309|3318.5|3312.5|3311.5|3305.5|16
1705422300000|2024-01-16 16:25:00|3314.5|3308.5|3311.5|3305.5|3315|3309|3311.5|3305.5|19
1705422600000|2024-01-16 16:30:00|3312|3306|3316|3310|3316.5|3310.5|3312|3306|15
1705422900000|2024-01-16 16:35:00|3316.5|3310.5|3313.5|3307.5|3316.5|3310.5|3311.5|3305.5|21
1705423200000|2024-01-16 16:40:00|3313|3307|3308.5|3302.5|3313.5|3307.5|3308.5|3302.5|63
1705423500000|2024-01-16 16:45:00|3308|3302|3307.5|3301.5|3308.5|3302.5|3306|3300|70
1705423800000|2024-01-16 16:50:00|3307|3301|3305.5|3299.5|3309.5|3303.5|3305.5|3299.5|25
1705424100000|2024-01-16 16:55:00|3306|3300|3304.5|3298.5|3306.5|3300.5|3303.5|3297.5|50
1705424400000|2024-01-16 17:00:00|3305.5|3299.5|3304.5|3298.5|3306.5|3300.5|3303|3297|40
1705424700000|2024-01-16 17:05:00|3304|3298|3303|3297|3305|3299|3301.5|3295.5|56
1705425000000|2024-01-16 17:10:00|3302.5|3296.5|3299.5|3293.5|3303.5|3297.5|3299.5|3293.5|21
1705425300000|2024-01-16 17:15:00|3300|3294|3299.5|3293.5|3302.5|3296.5|3299.5|3293.5|25
1705425600000|2024-01-16 17:20:00|3300|3294|3301.5|3295.5|3303.5|3297.5|3299.5|3293.5|25
1705425900000|2024-01-16 17:25:00|3302|3296|3298.5|3292.5|3302.5|3296.5|3297|3291|64
1705426200000|2024-01-16 17:30:00|3298|3292|3296.5|3290.5|3298.5|3292.5|3296.5|3290.5|58
1705426500000|2024-01-16 17:35:00|3297.5|3291.5|3299.5|3293.5|3301.5|3295.5|3297|3291|21
1705426800000|2024-01-16 17:40:00|3299|3293|3299.5|3293.5|3300.5|3294.5|3299|3293|29
1705427100000|2024-01-16 17:45:00|3300|3294|3300|3294|3301.5|3295.5|3299.5|3293.5|33
1705427400000|2024-01-16 17:50:00|3300.5|3294.5|3302|3296|3303.5|3297.5|3300|3294|23
1705427700000|2024-01-16 17:55:00|3301.5|3295.5|3302.5|3296.5|3303.5|3297.5|3301|3295|2
1705428000000|2024-01-16 18:00:00|3302|3296|3305.5|3299.5|3306.5|3300.5|3302|3296|61
1705428300000|2024-01-16 18:05:00|3306.5|3300.5|3305.5|3299.5|3306.5|3300.5|3305.5|3299.5|61
1705428600000|2024-01-16 18:10:00|3306.5|3300.5|3306.5|3300.5|3306.5|3300.5|3305.5|3299.5|90
1705428900000|2024-01-16 18:15:00|3307.5|3301.5|3305.5|3299.5|3309.5|3303.5|3305.5|3299.5|158
1705429200000|2024-01-16 18:20:00|3306|3300|3302.5|3296.5|3306|3300|3301.5|3295.5|70
1705429500000|2024-01-16 18:25:00|3302|3296|3304.5|3298.5|3304.5|3298.5|3300.5|3294.5|66
1705429800000|2024-01-16 18:30:00|3305|3299|3304.5|3298.5|3306.5|3300.5|3304.5|3298.5|66
1705430100000|2024-01-16 18:35:00|3305|3299|3301.5|3295.5|3305.5|3299.5|3301.5|3295.5|133
1705430400000|2024-01-16 18:40:00|3300.5|3294.5|3299.5|3293.5|3300.5|3294.5|3299.5|3293.5|133
1705430700000|2024-01-16 18:45:00|3300|3294|3300.5|3294.5|3301.5|3295.5|3299.5|3293.5|129
1705431000000|2024-01-16 18:50:00|3301.5|3295.5|3302.5|3296.5|3302.5|3296.5|3299.5|3293.5|112
1705431300000|2024-01-16 18:55:00|3302|3296|3306|3297|3306|3299|3302|3296|94
1705431600000|2024-01-16 19:00:00|3305.9|3296.9|3302.9|3293.9|3306.1|3297.1|3302.9|3293.9|0
1705431900000|2024-01-16 19:05:00|3303|3294|3301.6|3292.6|3304|3295|3301.5|3292.5|0
1705432200000|2024-01-16 19:10:00|3301.7|3292.7|3298.5|3289.5|3301.7|3292.7|3298.5|3289.5|0
1705432500000|2024-01-16 19:15:00|3298.4|3289.4|3293.8|3284.8|3299.6|3290.6|3293.8|3284.8|0
1705432800000|2024-01-16 19:20:00|3293.9|3284.9|3300.4|3291.4|3301.1|3292.1|3293.9|3284.9|0
1705433100000|2024-01-16 19:25:00|3299.8|3290.8|3299.3|3290.3|3301.6|3292.6|3299.3|3290.3|0
1705433400000|2024-01-16 19:30:00|3299.2|3290.2|3300.2|3291.2|3300.2|3291.2|3299|3290|0
1705433700000|2024-01-16 19:35:00|3300.1|3291.1|3299.4|3290.4|3300.3|3291.3|3299.3|3290.3|0
1705434000000|2024-01-16 19:40:00|3299.5|3290.5|3299|3290|3300.2|3291.2|3298.8|3289.8|0
1705434300000|2024-01-16 19:45:00|3298.9|3289.9|3299|3290|3299.9|3290.9|3298.5|3289.5|0
1705434600000|2024-01-16 19:50:00|3299.1|3290.1|3305.4|3296.4|3305.5|3296.5|3299|3290|0
1705434900000|2024-01-16 19:55:00|3305.3|3296.3|3305.2|3296.2|3306.5|3297.5|3304.8|3295.8|0
1705435200000|2024-01-16 20:00:00|3305.3|3296.3|3303.2|3294.2|3305.5|3296.5|3302.7|3293.7|0
1705435500000|2024-01-16 20:05:00|3303.1|3294.1|3303.9|3294.9|3304|3295|3302.5|3293.5|0
1705435800000|2024-01-16 20:10:00|3304|3295|3304.3|3295.3|3305.5|3296.5|3303.7|3294.7|0
1705436100000|2024-01-16 20:15:00|3304.4|3295.4|3304.5|3295.5|3304.6|3295.6|3303|3294|0
1705436400000|2024-01-16 20:20:00|3304.6|3295.6|3300.3|3291.3|3304.6|3295.6|3300.3|3291.3|0
1705436700000|2024-01-16 20:25:00|3300.4|3291.4|3299.5|3290.5|3302.2|3293.2|3299.4|3290.4|0
1705437000000|2024-01-16 20:30:00|3299.6|3290.6|3299.3|3290.3|3300.3|3291.3|3299.2|3290.2|0
1705437300000|2024-01-16 20:35:00|3299.4|3290.4|3299.1|3290.1|3299.9|3290.9|3297.3|3288.3|0
1705437600000|2024-01-16 20:40:00|3298.4|3289.4|3299.3|3290.3|3300.5|3291.5|3298.3|3289.3|0
1705437900000|2024-01-16 20:45:00|3299.9|3290.9|3298.7|3289.7|3300.2|3291.2|3297.8|3288.8|0
1705438200000|2024-01-16 20:50:00|3298.6|3289.6|3299.8|3290.8|3300.3|3291.3|3298|3289|0
1705438500000|2024-01-16 20:55:00|3299.9|3290.9|3304.3|3295.3|3304.9|3295.9|3299.9|3290.9|0
1705438800000|2024-01-16 21:00:00|3304.2|3295.2|3304|3295|3305.4|3296.4|3303.8|3294.8|0
1705439100000|2024-01-16 21:05:00|3303.8|3294.8|3304.9|3295.9|3304.9|3295.9|3303.8|3294.8|0
1705439400000|2024-01-16 21:10:00|3305.1|3296.1|3304.4|3295.4|3305.1|3296.1|3304.4|3295.4|0
1705439700000|2024-01-16 21:15:00|3304.5|3295.5|3304.4|3295.4|3304.8|3295.8|3304.4|3295.4|0
1705440000000|2024-01-16 21:20:00|3304.5|3295.5|3304.9|3295.9|3304.9|3295.9|3304.5|3295.5|0
1705440300000|2024-01-16 21:25:00|3304.8|3295.8|3305.1|3296.1|3305.1|3296.1|3304.8|3295.8|0
1705440600000|2024-01-16 21:30:00|3305.2|3296.2|3304.7|3295.7|3305.2|3296.2|3304.7|3295.7|0
1705440900000|2024-01-16 21:35:00|3304.6|3295.6|3304.5|3295.5|3304.7|3295.7|3304.5|3295.5|0
1705441200000|2024-01-16 21:40:00|3304.4|3295.4|3304.5|3295.5|3304.8|3295.8|3304.4|3295.4|0
1705441500000|2024-01-16 21:45:00|3304.6|3295.6|3304.7|3295.7|3304.8|3295.8|3304.5|3295.5|0
1705441800000|2024-01-16 21:50:00|3304.8|3295.8|3305.2|3296.2|3305.5|3296.5|3304.7|3295.7|0
1705442100000|2024-01-16 21:55:00|3305.1|3296.1|3304.8|3295.8|3305.1|3296.1|3304.6|3295.6|0
1705442400000|2024-01-16 22:00:00|3304.7|3295.7|3304.7|3295.7|3304.9|3295.9|3304.7|3295.7|0
1705443000000|2024-01-16 22:10:00|3304.8|3295.8|3304.6|3295.6|3304.8|3295.8|3304.6|3295.6|0
1705443300000|2024-01-16 22:15:00|3304.5|3295.5|3304.5|3295.5|3304.5|3295.5|3304.3|3295.3|0
1705443600000|2024-01-16 22:20:00|3304.6|3295.6|3304.6|3295.6|3304.6|3295.6|3304.6|3295.6|0
1705443900000|2024-01-16 22:25:00|3304.5|3295.5|3304.7|3295.7|3304.9|3295.9|3304.5|3295.5|0
1705444200000|2024-01-16 22:30:00|3304.6|3295.6|3304.6|3295.6|3304.6|3295.6|3304.6|3295.6|0
1705444500000|2024-01-16 22:35:00|3304.7|3295.7|3304.7|3295.7|3304.8|3295.8|3304.5|3295.5|0
1705444800000|2024-01-16 22:40:00|3304.6|3295.6|3304.6|3295.6|3304.6|3295.6|3304.6|3295.6|0
1705445100000|2024-01-16 22:45:00|3304.5|3295.5|3304.6|3295.6|3304.6|3295.6|3304.5|3295.5|0
1705445700000|2024-01-16 22:55:00|3304.7|3295.7|3304.6|3295.6|3304.8|3295.8|3304.6|3295.6|0
1705446000000|2024-01-16 23:00:00|3304.7|3295.7|3304.7|3295.7|3305.4|3296.4|3304.4|3295.4|0
1705446300000|2024-01-16 23:05:00|3304.5|3295.5|3304.8|3295.8|3304.8|3295.8|3304.1|3295.1|0
1705446600000|2024-01-16 23:10:00|3304.9|3295.9|3304.4|3295.4|3305.2|3296.2|3304.4|3295.4|0
1705446900000|2024-01-16 23:15:00|3304.3|3295.3|3304.4|3295.4|3304.6|3295.6|3304.1|3295.1|0
1705447200000|2024-01-16 23:20:00|3304.5|3295.5|3304.8|3295.8|3304.8|3295.8|3304.5|3295.5|0
1705447500000|2024-01-16 23:25:00|3304.7|3295.7|3305|3296|3305|3296|3304.7|3295.7|0
1705447800000|2024-01-16 23:30:00|3304.9|3295.9|3304.6|3295.6|3305|3296|3304.6|3295.6|0
1705448100000|2024-01-16 23:35:00|3304.7|3295.7|3304.4|3295.4|3304.7|3295.7|3304.4|3295.4|0
1705448400000|2024-01-16 23:40:00|3304.3|3295.3|3303.9|3294.9|3304.3|3295.3|3303.9|3294.9|0
1705448700000|2024-01-16 23:45:00|3303.7|3294.7|3304.3|3295.3|3304.3|3295.3|3303.7|3294.7|0
1705449000000|2024-01-16 23:50:00|3304.4|3295.4|3305|3296|3305|3296|3304.4|3295.4|0
1705449300000|2024-01-16 23:55:00|3305.1|3296.1|3304.9|3295.9|3305.1|3296.1|3304.6|3295.6|0
1705449600000|2024-01-17 00:00:00|3304.8|3295.8|3303.9|3294.9|3305|3296|3303.9|3294.9|0
1705449900000|2024-01-17 00:05:00|3304|3295|3304|3295|3304.5|3295.5|3303.6|3294.6|0
1705450200000|2024-01-17 00:10:00|3304.2|3295.2|3304.2|3295.2|3304.5|3295.5|3303.6|3294.6|0
1705450500000|2024-01-17 00:15:00|3304.1|3295.1|3302.8|3293.8|3304.2|3295.2|3302.5|3293.5|0
1705450800000|2024-01-17 00:20:00|3302.7|3293.7|3303.5|3294.5|3303.6|3294.6|3302.7|3293.7|0
1705451100000|2024-01-17 00:25:00|3303.3|3294.3|3303|3294|3303.8|3294.8|3302.8|3293.8|0
1705451400000|2024-01-17 00:30:00|3303.1|3294.1|3302.9|3293.9|3303.1|3294.1|3302.7|3293.7|0
1705451700000|2024-01-17 00:35:00|3303|3294|3302.5|3293.5|3303|3294|3302.5|3293.5|0
1705452000000|2024-01-17 00:40:00|3302.7|3293.7|3302.2|3293.2|3302.7|3293.7|3301.7|3292.7|0
1705452300000|2024-01-17 00:45:00|3302.1|3293.1|3302|3293|3302.2|3293.2|3301.8|3292.8|0
1705452600000|2024-01-17 00:50:00|3302.1|3293.1|3302.8|3293.8|3302.9|3293.9|3302|3293|0
1705452900000|2024-01-17 00:55:00|3302.9|3293.9|3302.5|3293.5|3303|3294|3302.4|3293.4|0
1705453200000|2024-01-17 01:00:00|3302.4|3293.4|3302.3|3293.3|3302.7|3293.7|3301.8|3292.8|0
1705453500000|2024-01-17 01:05:00|3302.2|3293.2|3301.9|3292.9|3302.3|3293.3|3301.6|3292.6|0
1705453800000|2024-01-17 01:10:00|3302|3293|3301.8|3292.8|3302.2|3293.2|3301.6|3292.6|0
1705454100000|2024-01-17 01:15:00|3301.9|3292.9|3293.5|3289.5|3301.9|3296|3289|3285|725
1705454400000|2024-01-17 01:20:00|3294|3290|3289.5|3285.5|3295.5|3291.5|3282.5|3278.5|465
1705454700000|2024-01-17 01:25:00|3289|3285|3287|3283|3291.5|3287.5|3285.5|3281.5|390
1705455000000|2024-01-17 01:30:00|3285.5|3281.5|3267.5|3263.5|3289.5|3285.5|3245.5|3241.5|6088
1705455300000|2024-01-17 01:35:00|3268|3264|3250.5|3246.5|3268|3264|3245.5|3241.5|3472
1705455600000|2024-01-17 01:40:00|3251.5|3247.5|3239.5|3235.5|3251.5|3247.5|3233.5|3229.5|3376
1705455900000|2024-01-17 01:45:00|3239|3235|3243|3239|3245.5|3241.5|3235.5|3231.5|1990
1705456200000|2024-01-17 01:50:00|3242.5|3238.5|3226.5|3222.5|3243|3239|3223.5|3219.5|3850
1705456500000|2024-01-17 01:55:00|3227.5|3223.5|3235.5|3231.5|3237.5|3233.5|3220.5|3216.5|2784
1705456800000|2024-01-17 02:00:00|3236|3232|3226|3222|3239.5|3235.5|3225.5|3221.5|1727
1705457100000|2024-01-17 02:05:00|3226.5|3222.5|3220|3216|3226.5|3222.5|3216.5|3212.5|2033
1705457400000|2024-01-17 02:10:00|3219.5|3215.5|3217.5|3213.5|3229.5|3225.5|3216.5|3212.5|1921
1705457700000|2024-01-17 02:15:00|3216.5|3212.5|3203|3199|3218|3214|3202.5|3198.5|2381
1705458000000|2024-01-17 02:20:00|3203.5|3199.5|3204.5|3200.5|3209.5|3205.5|3197.5|3193.5|2762
1705458300000|2024-01-17 02:25:00|3205.5|3201.5|3211.5|3207.5|3213.5|3209.5|3202.5|3198.5|1689
1705458600000|2024-01-17 02:30:00|3210.5|3206.5|3204.5|3200.5|3212.5|3208.5|3200.5|3196.5|1924
1705458900000|2024-01-17 02:35:00|3204|3200|3197.5|3193.5|3206.5|3202.5|3196.5|3192.5|1230
1705459200000|2024-01-17 02:40:00|3198.5|3194.5|3207.5|3203.5|3207.5|3203.5|3197.5|3193.5|889
1705459500000|2024-01-17 02:45:00|3208.5|3204.5|3211.5|3207.5|3212.5|3208.5|3204.5|3200.5|940
1705459800000|2024-01-17 02:50:00|3210.5|3206.5|3209.5|3205.5|3216.5|3212.5|3209.5|3205.5|1160
1705460100000|2024-01-17 02:55:00|3209|3205|3206.5|3202.5|3210.5|3206.5|3206|3202|646
1705460400000|2024-01-17 03:00:00|3206|3202|3205.5|3201.5|3208.5|3204.5|3203.5|3199.5|1573
1705460700000|2024-01-17 03:05:00|3205|3201|3195.5|3191.5|3205.5|3201.5|3193.5|3189.5|2402
1705461000000|2024-01-17 03:10:00|3196.5|3192.5|3192.5|3188.5|3199.5|3195.5|3192.5|3188.5|1021
1705461300000|2024-01-17 03:15:00|3193|3189|3192.5|3188.5|3196.5|3192.5|3191|3187|785
1705461600000|2024-01-17 03:20:00|3191.5|3187.5|3198.5|3194.5|3199|3195|3187|3183|1399
1705461900000|2024-01-17 03:25:00|3199|3195|3202.5|3198.5|3203.5|3199.5|3197|3193|916
1705462200000|2024-01-17 03:30:00|3202|3198|3199.5|3195.5|3203.5|3199.5|3198.5|3194.5|612
1705462500000|2024-01-17 03:35:00|3199|3195|3196.5|3192.5|3199.5|3195.5|3193.5|3189.5|412
1705462800000|2024-01-17 03:40:00|3197|3193|3197.5|3193.5|3198.5|3194.5|3195.5|3191.5|267
1705463100000|2024-01-17 03:45:00|3198.5|3194.5|3198.5|3194.5|3199.5|3195.5|3196.5|3192.5|254
1705463400000|2024-01-17 03:50:00|3199|3195|3196.5|3192.5|3199.5|3195.5|3193.5|3189.5|330
1705463700000|2024-01-17 03:55:00|3196|3192|3195.5|3191.5|3198.5|3194.5|3195.5|3191.5|737
1705464000000|2024-01-17 04:00:00|3199|3190|3198.9|3189.9|3199.4|3190.4|3198.9|3189.9|4
1705464300000|2024-01-17 04:05:00|3199|3190|3200.3|3191.3|3200.3|3191.3|3198.9|3189.9|0
1705464600000|2024-01-17 04:10:00|3200.2|3191.2|3200.8|3191.8|3200.8|3191.8|3200.1|3191.1|0
1705464900000|2024-01-17 04:15:00|3200.7|3191.7|3200.2|3191.2|3200.9|3191.9|3200.1|3191.1|0
1705465200000|2024-01-17 04:20:00|3200.1|3191.1|3201.8|3192.8|3201.8|3192.8|3199.9|3190.9|0
1705465500000|2024-01-17 04:25:00|3201.9|3192.9|3202.4|3193.4|3202.4|3193.4|3201.8|3192.8|0
1705465800000|2024-01-17 04:30:00|3202.6|3193.6|3202.4|3193.4|3202.7|3193.7|3202.4|3193.4|0
1705466100000|2024-01-17 04:35:00|3202.3|3193.3|3203|3194|3203|3194|3202.3|3193.3|0
1705466400000|2024-01-17 04:40:00|3203.1|3194.1|3202.9|3193.9|3203.1|3194.1|3202.9|3193.9|0
1705466700000|2024-01-17 04:45:00|3203|3194|3203.2|3194.2|3203.4|3194.4|3202.5|3193.5|0
1705467000000|2024-01-17 04:50:00|3203.4|3194.4|3203.1|3194.1|3203.4|3194.4|3202.8|3193.8|0
1705467300000|2024-01-17 04:55:00|3203|3194|3202.6|3193.6|3203.1|3194.1|3202.3|3193.3|0
1705467600000|2024-01-17 05:00:00|3202.8|3193.8|3192.5|3188.5|3202.8|3195.5|3191.5|3187.5|1227
1705467900000|2024-01-17 05:05:00|3192|3188|3187.5|3183.5|3194.5|3190.5|3185.5|3181.5|3805
1705468200000|2024-01-17 05:10:00|3187|3183|3187.5|3183.5|3189.5|3185.5|3179.5|3175.5|1683
1705468500000|2024-01-17 05:15:00|3187|3183|3187.5|3183.5|3190.5|3186.5|3183|3179|1055
1705468800000|2024-01-17 05:20:00|3186.5|3182.5|3182.5|3178.5|3188.5|3184.5|3182|3178|621
1705469100000|2024-01-17 05:25:00|3183.5|3179.5|3179.5|3175.5|3183.5|3179.5|3178.5|3174.5|1003
1705469400000|2024-01-17 05:30:00|3178.5|3174.5|3183.5|3179.5|3184.5|3180.5|3177.5|3173.5|792
1705469700000|2024-01-17 05:35:00|3184.5|3180.5|3179.5|3175.5|3185.5|3181.5|3178.5|3174.5|953
1705470000000|2024-01-17 05:40:00|3180.5|3176.5|3182.5|3178.5|3183.5|3179.5|3179.5|3175.5|689
1705470300000|2024-01-17 05:45:00|3181.5|3177.5|3177|3173|3183.5|3179.5|3176.5|3172.5|927
1705470600000|2024-01-17 05:50:00|3176.5|3172.5|3179|3175|3182.5|3178.5|3175.5|3171.5|941
1705470900000|2024-01-17 05:55:00|3178.5|3174.5|3176.5|3172.5|3180.5|3176.5|3175.5|3171.5|549
1705471200000|2024-01-17 06:00:00|3177.5|3173.5|3168.5|3164.5|3177.5|3173.5|3167.5|3163.5|1577
1705471500000|2024-01-17 06:05:00|3169.5|3165.5|3154.5|3150.5|3169.5|3165.5|3154.5|3150.5|2003
1705471800000|2024-01-17 06:10:00|3154|3150|3153.5|3149.5|3162.5|3158.5|3151|3147|1930
1705472100000|2024-01-17 06:15:00|3154.5|3150.5|3154.5|3150.5|3157|3153|3146.5|3142.5|2056
1705472400000|2024-01-17 06:20:00|3153.5|3149.5|3162|3158|3162|3158|3149.5|3145.5|1404
1705472700000|2024-01-17 06:25:00|3162.5|3158.5|3162.5|3158.5|3168.5|3164.5|3158|3154|1961
1705473000000|2024-01-17 06:30:00|3163|3159|3155.5|3151.5|3163.5|3159.5|3154.5|3150.5|862
1705473300000|2024-01-17 06:35:00|3155|3151|3150.5|3146.5|3157.5|3153.5|3150.5|3146.5|690
1705473600000|2024-01-17 06:40:00|3151.5|3147.5|3148.5|3144.5|3153.5|3149.5|3146.5|3142.5|1686
1705473900000|2024-01-17 06:45:00|3149|3145|3137.5|3133.5|3149.5|3145.5|3137.5|3133.5|2785
1705474200000|2024-01-17 06:50:00|3138.5|3134.5|3132.5|3128.5|3139.5|3135.5|3129.5|3125.5|2386
1705474500000|2024-01-17 06:55:00|3133|3129|3131.5|3127.5|3134|3130|3126.5|3122.5|1613
1705474800000|2024-01-17 07:00:00|3132.5|3128.5|3126.5|3122.5|3135.5|3131.5|3124.5|3120.5|2787
1705475100000|2024-01-17 07:05:00|3126|3122|3132.5|3128.5|3133.5|3129.5|3125|3121|1146
1705475400000|2024-01-17 07:10:00|3132|3128|3134.5|3130.5|3141.5|3137.5|3131.5|3127.5|1045
1705475700000|2024-01-17 07:15:00|3133.5|3129.5|3133.5|3129.5|3135.5|3131.5|3128.5|3124.5|1316
1705476000000|2024-01-17 07:20:00|3134|3130|3132.5|3128.5|3136.5|3132.5|3131.5|3127.5|1240
1705476300000|2024-01-17 07:25:00|3131.5|3127.5|3130.5|3126.5|3134.5|3130.5|3130.5|3126.5|1272
1705476600000|2024-01-17 07:30:00|3129.5|3125.5|3137.5|3133.5|3139.5|3135.5|3128.5|3124.5|2597
1705476900000|2024-01-17 07:35:00|3137|3133|3138.5|3134.5|3140.5|3136.5|3135.5|3131.5|2147
1705477200000|2024-01-17 07:40:00|3137.5|3133.5|3142.5|3138.5|3143.5|3139.5|3136.5|3132.5|3100
1705477500000|2024-01-17 07:45:00|3143|3139|3144.5|3140.5|3145.5|3141.5|3140.5|3136.5|3307
1705477800000|2024-01-17 07:50:00|3145.5|3141.5|3140.5|3136.5|3145.5|3141.5|3139.5|3135.5|4140
1705478100000|2024-01-17 07:55:00|3141.5|3137.5|3149.5|3145.5|3151.5|3147.5|3141|3137|3423
1705478400000|2024-01-17 08:00:00|3148.5|3144.5|3151.5|3147.5|3153.5|3149.5|3148.5|3144.5|1984
1705478700000|2024-01-17 08:05:00|3152.5|3148.5|3152.5|3148.5|3157.5|3153.5|3151.5|3147.5|3257
1705479000000|2024-01-17 08:10:00|3151.5|3147.5|3149.5|3145.5|3153.5|3149.5|3148.5|3144.5|3048
1705479300000|2024-01-17 08:15:00|3149|3145|3152.5|3148.5|3152.5|3148.5|3147.5|3143.5|2846
1705479600000|2024-01-17 08:20:00|3151.5|3147.5|3152.5|3148.5|3154.5|3150.5|3151|3147|2964
1705479900000|2024-01-17 08:25:00|3151.5|3147.5|3148.5|3144.5|3151.5|3147.5|3144|3140|2159
1705480200000|2024-01-17 08:30:00|3148.8|3139.8|3146.6|3137.6|3148.9|3139.9|3145.4|3136.4|1330
1705480500000|2024-01-17 08:35:00|3146.5|3137.5|3146.7|3137.7|3147.6|3138.6|3146.4|3137.4|0
1705480800000|2024-01-17 08:40:00|3146.9|3137.9|3147|3138|3147.3|3138.3|3146.3|3137.3|0
1705481100000|2024-01-17 08:45:00|3147.1|3138.1|3146.8|3137.8|3147.7|3138.7|3145.6|3136.6|0
1705481400000|2024-01-17 08:50:00|3146.7|3137.7|3145.5|3136.5|3146.7|3137.7|3145.1|3136.1|0
1705481700000|2024-01-17 08:55:00|3145.7|3136.7|3144.7|3135.7|3146.1|3137.1|3144.7|3135.7|0
1705482000000|2024-01-17 09:00:00|3144.9|3135.9|3144.1|3135.1|3145.6|3136.6|3144|3135|0
1705482300000|2024-01-17 09:05:00|3144.2|3135.2|3143.1|3134.1|3144.4|3135.4|3142.9|3133.9|0
1705482600000|2024-01-17 09:10:00|3143.2|3134.2|3141.9|3132.9|3143.3|3134.3|3141.5|3132.5|0
1705482900000|2024-01-17 09:15:00|3141.8|3132.8|3136.5|3130.5|3144.5|3138.5|3135.5|3129.5|343
1705483200000|2024-01-17 09:20:00|3137|3131|3145.5|3139.5|3146.5|3140.5|3136|3130|111
1705483500000|2024-01-17 09:25:00|3145|3139|3146.5|3140.5|3148.5|3142.5|3144|3138|91
1705483800000|2024-01-17 09:30:00|3146|3140|3151.5|3145.5|3152|3146|3144.5|3138.5|110
1705484100000|2024-01-17 09:35:00|3152|3146|3149.5|3143.5|3154|3148|3148.5|3142.5|123
1705484400000|2024-01-17 09:40:00|3148.5|3142.5|3151.5|3145.5|3153.5|3147.5|3148.5|3142.5|157
1705484700000|2024-01-17 09:45:00|3152|3146|3152.5|3146.5|3152.5|3146.5|3150.5|3144.5|31
1705485000000|2024-01-17 09:50:00|3152|3146|3152.5|3146.5|3153.5|3147.5|3151.5|3145.5|40
1705485300000|2024-01-17 09:55:00|3153.5|3147.5|3152.5|3146.5|3153.5|3147.5|3151|3145|53
1705485600000|2024-01-17 10:00:00|3153|3147|3156.5|3150.5|3157.5|3151.5|3153|3147|102
1705485900000|2024-01-17 10:05:00|3157.5|3151.5|3158.5|3152.5|3160.5|3154.5|3156.5|3150.5|221
1705486200000|2024-01-17 10:10:00|3159.5|3153.5|3159.5|3153.5|3161.5|3155.5|3158.5|3152.5|119
1705486500000|2024-01-17 10:15:00|3160|3153|3160|3153|3161|3154|3157|3150|131
1705486800000|2024-01-17 10:20:00|3159|3152|3156|3149|3160|3152|3156|3149|58
1705487100000|2024-01-17 10:25:00|3157|3150|3159|3152|3160|3152|3157|3150|106
1705487400000|2024-01-17 10:30:00|3160|3151|3160|3153|3160|3153|3159|3151|69
1705487700000|2024-01-17 10:35:00|3159|3152|3158|3151|3160|3153|3158|3151|73
1705488000000|2024-01-17 10:40:00|3157|3150|3156|3149|3158|3151|3156|3149|59
1705488300000|2024-01-17 10:45:00|3157|3150|3155|3148|3159|3152|3155|3148|12
1705488600000|2024-01-17 10:50:00|3154|3147|3153|3146|3155|3148|3152|3145|48
1705488900000|2024-01-17 10:55:00|3152|3145|3152|3145|3152|3145|3151|3144|29
1705489200000|2024-01-17 11:00:00|3153|3144|3150|3143|3153|3144|3150|3143|41
1705489500000|2024-01-17 11:05:00|3151|3144|3151|3144|3153|3145|3151|3143|34
1705489800000|2024-01-17 11:10:00|3150|3143|3149|3142|3150|3143|3149|3142|13
1705490100000|2024-01-17 11:15:00|3150|3143|3150|3143|3151|3144|3150|3143|25
1705490400000|2024-01-17 11:20:00|3149|3142|3151|3144|3151|3144|3149|3142|32
1705490700000|2024-01-17 11:25:00|3152|3145|3152|3145|3154|3147|3152|3144|30
1705491000000|2024-01-17 11:30:00|3153|3146|3155|3148|3156|3149|3152|3145|34
1705491300000|2024-01-17 11:35:00|3156|3147|3155|3148|3156|3149|3154|3147|14
1705491600000|2024-01-17 11:40:00|3154|3147|3155|3147|3155|3148|3154|3147|4
1705491900000|2024-01-17 11:45:00|3156|3148|3156|3149|3157|3150|3156|3147|9
1705492200000|2024-01-17 11:50:00|3157|3150|3156|3148|3158|3151|3155|3148|28
1705492500000|2024-01-17 11:55:00|3157|3149|3158|3150|3158|3151|3156|3149|19
1705492800000|2024-01-17 12:00:00|3157|3151|3159|3152|3159|3152|3157|3149|13
1705493100000|2024-01-17 12:05:00|3158|3151|3160|3153|3160|3153|3158|3151|30
1705493400000|2024-01-17 12:10:00|3159|3152|3160|3153|3161|3154|3158|3151|30
1705493700000|2024-01-17 12:15:00|3161|3154|3160|3153|3161|3154|3159|3152|17
1705494000000|2024-01-17 12:20:00|3159|3152|3159|3152|3160|3153|3159|3151|13
1705494300000|2024-01-17 12:25:00|3158|3151|3158|3151|3159|3151|3157|3150|31
1705494600000|2024-01-17 12:30:00|3159|3152|3161|3153|3161|3154|3158|3151|12
1705494900000|2024-01-17 12:35:00|3160|3154|3160|3152|3161|3154|3159|3152|0
1705495200000|2024-01-17 12:40:00|3159|3153|3157|3150|3159|3153|3156|3149|10
1705495500000|2024-01-17 12:45:00|3156|3149|3157|3150|3158|3151|3156|3149|14
1705495800000|2024-01-17 12:50:00|3158|3151|3160|3153|3160|3153|3158|3151|53
1705496100000|2024-01-17 12:55:00|3161|3154|3160|3153|3161|3154|3160|3152|29
1705496400000|2024-01-17 13:00:00|3159|3152|3157|3150|3159|3152|3155|3148|32
1705496700000|2024-01-17 13:05:00|3156|3149|3153|3146|3156|3149|3152|3145|113
1705497000000|2024-01-17 13:10:00|3154|3147|3155|3148|3155|3148|3153|3147|19
1705497300000|2024-01-17 13:15:00|3156|3149|3156|3149|3156|3149|3154|3147|35
1705497600000|2024-01-17 13:20:00|3157|3150|3153|3146|3157|3150|3153|3146|13
1705497900000|2024-01-17 13:25:00|3154|3147|3154|3147|3155|3148|3153|3145|16
1705498200000|2024-01-17 13:30:00|3151|3146|3151|3143|3152|3146|3142|3134|158
1705498500000|2024-01-17 13:35:00|3152|3144|3153|3145|3153|3146|3149|3142|45
1705498800000|2024-01-17 13:40:00|3152|3146|3148|3140|3153|3146|3147|3140|43
1705499100000|2024-01-17 13:45:00|3147|3139|3144|3137|3148|3139|3142|3135|112
1705499400000|2024-01-17 13:50:00|3145|3138|3145|3138|3147|3140|3143|3136|32
1705499700000|2024-01-17 13:55:00|3146|3139|3136.5|3130.5|3146|3139|3136.5|3130|51
1705500000000|2024-01-17 14:00:00|3137.5|3131.5|3132.5|3126.5|3138.5|3132.5|3126.5|3120.5|173
1705500300000|2024-01-17 14:05:00|3133|3127|3136|3130|3138|3132|3131.5|3125.5|34
1705500600000|2024-01-17 14:10:00|3136.5|3130.5|3134.5|3128.5|3138|3132|3134.5|3128.5|87
1705500900000|2024-01-17 14:15:00|3135|3129|3135.5|3129.5|3137.5|3131.5|3134|3128|196
1705501200000|2024-01-17 14:20:00|3134.5|3128.5|3134.5|3128.5|3136.5|3130.5|3133.5|3127.5|87
1705501500000|2024-01-17 14:25:00|3134|3128|3139.5|3133.5|3140.5|3134.5|3134|3128|33
1705501800000|2024-01-17 14:30:00|3139|3133|3146.5|3140.5|3150.5|3144.5|3133.5|3127.5|512
1705502100000|2024-01-17 14:35:00|3145.5|3139.5|3151|3145|3153.5|3147.5|3143.5|3137.5|309
1705502400000|2024-01-17 14:40:00|3151.5|3145.5|3153.5|3147.5|3159.5|3153.5|3151.5|3145.5|468
1705502700000|2024-01-17 14:45:00|3153|3147|3166.5|3160.5|3167|3161|3150.5|3144.5|420
1705503000000|2024-01-17 14:50:00|3167|3161|3162.5|3156.5|3167.5|3161.5|3156|3150|636
1705503300000|2024-01-17 14:55:00|3162|3156|3155.5|3149.5|3162|3156|3154.5|3148.5|250
1705503600000|2024-01-17 15:00:00|3154.5|3148.5|3164|3158|3165.5|3159.5|3151.5|3145.5|502
1705503900000|2024-01-17 15:05:00|3164.5|3158.5|3161.5|3155.5|3168.5|3162.5|3160.5|3154.5|478
1705504200000|2024-01-17 15:10:00|3161|3155|3160.5|3154.5|3163.5|3157.5|3159|3153|185
1705504500000|2024-01-17 15:15:00|3161|3155|3158.5|3152.5|3164.5|3158.5|3158|3152|382
1705504800000|2024-01-17 15:20:00|3158|3152|3161.5|3155.5|3162.5|3156.5|3156.5|3150.5|198
1705505100000|2024-01-17 15:25:00|3160.5|3154.5|3163.5|3157.5|3165.5|3159.5|3160|3154|257
1705505400000|2024-01-17 15:30:00|3163|3157|3160.5|3154.5|3164.5|3158.5|3160.5|3154.5|113
1705505700000|2024-01-17 15:35:00|3161|3155|3164.5|3158.5|3165|3159|3158|3152|179
1705506000000|2024-01-17 15:40:00|3163.5|3157.5|3162.5|3156.5|3165.5|3159.5|3161.5|3155.5|175
1705506300000|2024-01-17 15:45:00|3163.5|3157.5|3157.5|3151.5|3164.5|3158.5|3156.5|3150.5|342
1705506600000|2024-01-17 15:50:00|3158.5|3152.5|3148.5|3142.5|3159.5|3153.5|3147.5|3141.5|407
1705506900000|2024-01-17 15:55:00|3148|3142|3149.5|3143.5|3150|3144|3146.5|3140.5|218
1705507200000|2024-01-17 16:00:00|3150|3144|3154|3148|3154.5|3148.5|3149|3143|110
1705507500000|2024-01-17 16:05:00|3154.5|3148.5|3155.5|3149.5|3156.5|3150.5|3153.5|3147.5|119
1705507800000|2024-01-17 16:10:00|3156|3150|3154.5|3148.5|3158.5|3152.5|3154.5|3148.5|280
1705508100000|2024-01-17 16:15:00|3153.5|3147.5|3155.5|3149.5|3157.5|3151.5|3153.5|3147.5|350
1705508400000|2024-01-17 16:20:00|3153.5|3147.5|3155.5|3149.5|3156.5|3150.5|3150.5|3144.5|384
1705508700000|2024-01-17 16:25:00|3156|3150|3150.5|3144.5|3157.5|3151.5|3150.5|3144.5|190
1705509000000|2024-01-17 16:30:00|3149.5|3143.5|3153.5|3147.5|3154.5|3148.5|3148.5|3142.5|59
1705509300000|2024-01-17 16:35:00|3154|3148|3156.5|3150.5|3157.5|3151.5|3152.5|3146.5|75
1705509600000|2024-01-17 16:40:00|3155.5|3149.5|3157|3151|3157.5|3151.5|3152.5|3146.5|454
1705509900000|2024-01-17 16:45:00|3157.5|3151.5|3154.5|3148.5|3158|3152|3153.5|3147.5|197
1705510200000|2024-01-17 16:50:00|3155|3149|3156|3150|3157.5|3151.5|3153|3147|60
1705510500000|2024-01-17 16:55:00|3156.5|3150.5|3157.5|3151.5|3158.5|3152.5|3155.5|3149.5|18
1705510800000|2024-01-17 17:00:00|3156.5|3150.5|3152.5|3146.5|3156.5|3150.5|3152.5|3146.5|325
1705511100000|2024-01-17 17:05:00|3153.5|3147.5|3154.5|3148.5|3155.5|3149.5|3153.5|3147.5|45
1705511400000|2024-01-17 17:10:00|3154|3148|3153.5|3147.5|3154.5|3148.5|3152.5|3146.5|43
1705511700000|2024-01-17 17:15:00|3153|3147|3153.5|3147.5|3154.5|3148.5|3152.5|3146.5|8
1705512000000|2024-01-17 17:20:00|3151.5|3145.5|3151|3145|3152.5|3146.5|3150.5|3144.5|113
1705512300000|2024-01-17 17:25:00|3151.5|3145.5|3150|3144|3151.5|3145.5|3147.5|3141.5|221
1705512600000|2024-01-17 17:30:00|3149.5|3143.5|3150.5|3144.5|3150.5|3144.5|3149.5|3143.5|13
1705512900000|2024-01-17 17:35:00|3150|3144|3147.5|3141.5|3150.5|3144.5|3147.5|3141.5|68
1705513200000|2024-01-17 17:40:00|3147|3141|3146.5|3140.5|3148|3142|3146.5|3140.5|88
1705513500000|2024-01-17 17:45:00|3145.5|3139.5|3148.5|3142.5|3149.5|3143.5|3145.5|3139.5|137
1705513800000|2024-01-17 17:50:00|3148|3142|3143.5|3137.5|3148.5|3142.5|3142.5|3136.5|331
1705514100000|2024-01-17 17:55:00|3143|3137|3143.5|3137.5|3147.5|3141.5|3142.5|3136.5|166
1705514400000|2024-01-17 18:00:00|3143|3137|3143|3137|3143|3137|3140.5|3134.5|279
1705514700000|2024-01-17 18:05:00|3143.5|3137.5|3147.5|3141.5|3148.5|3142.5|3142.5|3136.5|105
1705515000000|2024-01-17 18:10:00|3148|3142|3151.5|3145.5|3152.5|3146.5|3146.5|3140.5|96
1705515300000|2024-01-17 18:15:00|3150.5|3144.5|3148.5|3142.5|3150.5|3144.5|3148.5|3142.5|75
1705515600000|2024-01-17 18:20:00|3147.5|3141.5|3148.5|3142.5|3148.5|3142.5|3142.5|3136.5|498
1705515900000|2024-01-17 18:25:00|3149|3143|3152.5|3146.5|3153.5|3147.5|3149|3143|81
1705516200000|2024-01-17 18:30:00|3152|3146|3153.5|3147.5|3154.5|3148.5|3150.5|3144.5|57
1705516500000|2024-01-17 18:35:00|3154|3148|3155.5|3149.5|3156.5|3150.5|3153.5|3147.5|103
1705516800000|2024-01-17 18:40:00|3154.5|3148.5|3154.5|3148.5|3154.5|3148.5|3150.5|3144.5|310
1705517100000|2024-01-17 18:45:00|3155|3149|3158.5|3152.5|3158.5|3152.5|3154.5|3148.5|89
1705517400000|2024-01-17 18:50:00|3159|3153|3161.5|3155.5|3163.5|3157.5|3158.5|3152.5|110
1705517700000|2024-01-17 18:55:00|3159.5|3153.5|3160.5|3151.5|3160.5|3153.5|3155|3149|462
1705518000000|2024-01-17 19:00:00|3160.6|3151.6|3162.6|3153.6|3162.6|3153.6|3160.4|3151.4|0
1705518300000|2024-01-17 19:05:00|3162.5|3153.5|3166.8|3157.8|3166.8|3157.8|3162.4|3153.4|0
1705518600000|2024-01-17 19:10:00|3166.9|3157.9|3167.8|3158.8|3168|3159|3166.7|3157.7|0
1705518900000|2024-01-17 19:15:00|3167.9|3158.9|3166.9|3157.9|3170.2|3161.2|3165.6|3156.6|0
1705519200000|2024-01-17 19:20:00|3166.8|3157.8|3162.8|3153.8|3166.9|3157.9|3159.1|3150.1|0
1705519500000|2024-01-17 19:25:00|3162.2|3153.2|3160.9|3151.9|3162.2|3153.2|3160.7|3151.7|0
1705519800000|2024-01-17 19:30:00|3161|3152|3161.6|3152.6|3163.1|3154.1|3161|3152|0
1705520100000|2024-01-17 19:35:00|3161.7|3152.7|3159.8|3150.8|3163|3154|3159.7|3150.7|0
1705520400000|2024-01-17 19:40:00|3159.9|3150.9|3161|3152|3161|3152|3159.7|3150.7|0
1705520700000|2024-01-17 19:45:00|3160.9|3151.9|3158.8|3149.8|3161|3152|3158.7|3149.7|0
1705521000000|2024-01-17 19:50:00|3158.1|3149.1|3158.2|3149.2|3158.3|3149.3|3157.5|3148.5|0
1705521300000|2024-01-17 19:55:00|3158.3|3149.3|3155.1|3146.1|3158.3|3149.3|3155.1|3146.1|0
1705521600000|2024-01-17 20:00:00|3155.2|3146.2|3151.6|3142.6|3155.2|3146.2|3150.3|3141.3|0
1705521900000|2024-01-17 20:05:00|3151.5|3142.5|3152.8|3143.8|3153.5|3144.5|3151.5|3142.5|0
1705522200000|2024-01-17 20:10:00|3152.7|3143.7|3150.8|3141.8|3152.9|3143.9|3150.8|3141.8|0
1705522500000|2024-01-17 20:15:00|3150.9|3141.9|3153.9|3144.9|3153.9|3144.9|3150.8|3141.8|0
1705522800000|2024-01-17 20:20:00|3153.8|3144.8|3154|3145|3154.2|3145.2|3152.1|3143.1|0
1705523100000|2024-01-17 20:25:00|3153.9|3144.9|3153.5|3144.5|3154.6|3145.6|3152.8|3143.8|0
1705523400000|2024-01-17 20:30:00|3153.6|3144.6|3152.8|3143.8|3154.5|3145.5|3152.7|3143.7|0
1705523700000|2024-01-17 20:35:00|3152.9|3143.9|3156.3|3147.3|3156.3|3147.3|3152.9|3143.9|0
1705524000000|2024-01-17 20:40:00|3156.4|3147.4|3155|3146|3156.4|3147.4|3154.3|3145.3|0
1705524300000|2024-01-17 20:45:00|3155.1|3146.1|3155.3|3146.3|3157.2|3148.2|3155.1|3146.1|0
1705524600000|2024-01-17 20:50:00|3155.5|3146.5|3156.8|3147.8|3158.7|3149.7|3155.4|3146.4|0
1705524900000|2024-01-17 20:55:00|3157.4|3148.4|3159.7|3150.7|3160.7|3151.7|3156.9|3147.9|0
1705525200000|2024-01-17 21:00:00|3159.6|3150.6|3158.7|3149.7|3159.9|3150.9|3158.7|3149.7|0
1705525500000|2024-01-17 21:05:00|3158.6|3149.6|3158.2|3149.2|3158.7|3149.7|3158.1|3149.1|0
1705525800000|2024-01-17 21:10:00|3158.3|3149.3|3158.2|3149.2|3158.5|3149.5|3158|3149|0
1705526100000|2024-01-17 21:15:00|3158.3|3149.3|3158.3|3149.3|3158.6|3149.6|3158.3|3149.3|0
1705526400000|2024-01-17 21:20:00|3158.4|3149.4|3158.7|3149.7|3158.7|3149.7|3158.3|3149.3|0
1705526700000|2024-01-17 21:25:00|3158.6|3149.6|3158.3|3149.3|3158.7|3149.7|3158.3|3149.3|0
1705527000000|2024-01-17 21:30:00|3158.2|3149.2|3159|3150|3159|3150|3158.2|3149.2|0
1705527300000|2024-01-17 21:35:00|3159.2|3150.2|3164.1|3155.1|3164.1|3155.1|3159|3150|0
1705527600000|2024-01-17 21:40:00|3164|3155|3163.7|3154.7|3164|3155|3163.7|3154.7|0
1705527900000|2024-01-17 21:45:00|3163.8|3154.8|3163.7|3154.7|3163.9|3154.9|3163.7|3154.7|0
1705528200000|2024-01-17 21:50:00|3163.3|3154.3|3163.5|3154.5|3163.6|3154.6|3163.3|3154.3|0
1705528500000|2024-01-17 21:55:00|3163.6|3154.6|3163.4|3154.4|3163.6|3154.6|3163.3|3154.3|0
1705528800000|2024-01-17 22:00:00|3163.3|3154.3|3165.7|3156.7|3165.7|3156.7|3163.3|3154.3|0
1705529100000|2024-01-17 22:05:00|3165.8|3156.8|3165.5|3156.5|3165.8|3156.8|3165.4|3156.4|0
1705529400000|2024-01-17 22:10:00|3165.6|3156.6|3165.7|3156.7|3165.8|3156.8|3165.6|3156.6|0
1705529700000|2024-01-17 22:15:00|3165.9|3156.9|3166|3157|3166.1|3157.1|3165.8|3156.8|0
1705530000000|2024-01-17 22:20:00|3166.1|3157.1|3166|3157|3166.1|3157.1|3166|3157|0
1705530300000|2024-01-17 22:25:00|3166.2|3157.2|3166.2|3157.2|3166.3|3157.3|3166|3157|0
1705530600000|2024-01-17 22:30:00|3166.1|3157.1|3166.1|3157.1|3166.2|3157.2|3166|3157|0
1705530900000|2024-01-17 22:35:00|3166|3157|3166|3157|3166|3157|3166|3157|0
1705531200000|2024-01-17 22:40:00|3166.5|3157.5|3166.4|3157.4|3166.5|3157.5|3166.2|3157.2|0
1705531500000|2024-01-17 22:45:00|3166.3|3157.3|3166.3|3157.3|3166.3|3157.3|3166.3|3157.3|0
1705531800000|2024-01-17 22:50:00|3166.2|3157.2|3166.3|3157.3|3166.3|3157.3|3166.2|3157.2|0
1705532100000|2024-01-17 22:55:00|3166.2|3157.2|3166.2|3157.2|3166.2|3157.2|3166.2|3157.2|0
1705532400000|2024-01-17 23:00:00|3165.8|3156.8|3165.3|3156.3|3166.4|3157.4|3165.3|3156.3|0
1705532700000|2024-01-17 23:05:00|3165.4|3156.4|3164.3|3155.3|3165.4|3156.4|3164.2|3155.2|0
1705533000000|2024-01-17 23:10:00|3164.4|3155.4|3167.7|3158.7|3167.8|3158.8|3164.3|3155.3|0
1705533300000|2024-01-17 23:15:00|3167.9|3158.9|3169.9|3160.9|3169.9|3160.9|3167.7|3158.7|0
1705533600000|2024-01-17 23:20:00|3169.8|3160.8|3171.2|3162.2|3171.5|3162.5|3169.7|3160.7|0
1705533900000|2024-01-17 23:25:00|3171.1|3162.1|3171.5|3162.5|3171.5|3162.5|3171.1|3162.1|0
1705534200000|2024-01-17 23:30:00|3171.4|3162.4|3171.5|3162.5|3171.9|3162.9|3171.1|3162.1|0
1705534500000|2024-01-17 23:35:00|3171.6|3162.6|3171.9|3162.9|3171.9|3162.9|3171.5|3162.5|0
1705534800000|2024-01-17 23:40:00|3171.8|3162.8|3172.4|3163.4|3172.4|3163.4|3171.6|3162.6|0
1705535100000|2024-01-17 23:45:00|3172.3|3163.3|3172|3163|3172.4|3163.4|3171.8|3162.8|0
1705535400000|2024-01-17 23:50:00|3171.9|3162.9|3171.5|3162.5|3172|3163|3171.5|3162.5|0
1705535700000|2024-01-17 23:55:00|3171.4|3162.4|3171.5|3162.5|3171.7|3162.7|3171.2|3162.2|0
1705536000000|2024-01-18 00:00:00|3171.4|3162.4|3171|3162|3171.4|3162.4|3170.5|3161.5|0
1705536300000|2024-01-18 00:05:00|3170.9|3161.9|3170.8|3161.8|3171.2|3162.2|3169.9|3160.9|0
1705536600000|2024-01-18 00:10:00|3170.6|3161.6|3171.4|3162.4|3171.4|3162.4|3170.6|3161.6|0
1705536900000|2024-01-18 00:15:00|3171.6|3162.6|3171.2|3162.2|3171.8|3162.8|3171.2|3162.2|0
1705537200000|2024-01-18 00:20:00|3171.1|3162.1|3171|3162|3171.2|3162.2|3170.7|3161.7|0
1705537500000|2024-01-18 00:25:00|3170.9|3161.9|3170.7|3161.7|3171|3162|3170.4|3161.4|0
1705537800000|2024-01-18 00:30:00|3170.9|3161.9|3171.1|3162.1|3171.5|3162.5|3170.6|3161.6|0
1705538100000|2024-01-18 00:35:00|3171.2|3162.2|3171.2|3162.2|3171.5|3162.5|3171.1|3162.1|0
1705538400000|2024-01-18 00:40:00|3171.3|3162.3|3171.6|3162.6|3171.9|3162.9|3171.3|3162.3|0
1705538700000|2024-01-18 00:45:00|3171.7|3162.7|3172.1|3163.1|3172.3|3163.3|3171.6|3162.6|0
1705539000000|2024-01-18 00:50:00|3172.2|3163.2|3171.8|3162.8|3172.2|3163.2|3171.6|3162.6|0
1705539300000|2024-01-18 00:55:00|3171.9|3162.9|3164.3|3155.3|3172.1|3163.1|3164.1|3155.1|0
1705539600000|2024-01-18 01:00:00|3164.1|3155.1|3162.6|3153.6|3164.1|3155.1|3161.4|3152.4|0
1705539900000|2024-01-18 01:05:00|3162.5|3153.5|3163.2|3154.2|3163.3|3154.3|3162.5|3153.5|0
1705540200000|2024-01-18 01:10:00|3163.1|3154.1|3168.2|3159.2|3168.3|3159.3|3163|3154|0
1705540500000|2024-01-18 01:15:00|3168|3159|3161.3|3157.3|3186.8|3182.8|3160.3|3156.3|1887
1705540800000|2024-01-18 01:20:00|3161.8|3157.8|3156.8|3152.8|3165.8|3161.8|3156.8|3152.8|639
1705541100000|2024-01-18 01:25:00|3156.3|3152.3|3155.8|3151.8|3159.8|3155.8|3145.3|3141.3|1521
1705541400000|2024-01-18 01:30:00|3157.8|3153.8|3119.8|3115.8|3166.8|3162.8|3119.3|3115.3|7037
1705541700000|2024-01-18 01:35:00|3120.3|3116.3|3138.8|3134.8|3150.8|3146.8|3118.8|3114.8|7669
1705542000000|2024-01-18 01:40:00|3138.3|3134.3|3131.8|3127.8|3144.8|3140.8|3126.8|3122.8|2147
1705542300000|2024-01-18 01:45:00|3132.8|3128.8|3144.8|3140.8|3147.8|3143.8|3129.8|3125.8|2284
1705542600000|2024-01-18 01:50:00|3143.8|3139.8|3167.8|3163.8|3168.8|3164.8|3143.8|3139.8|2962
1705542900000|2024-01-18 01:55:00|3165.8|3161.8|3188.8|3184.8|3189.3|3185.3|3163.8|3159.8|4610
1705543200000|2024-01-18 02:00:00|3187.8|3183.8|3172.8|3168.8|3189.8|3185.8|3166.8|3162.8|3006
1705543500000|2024-01-18 02:05:00|3171.8|3167.8|3150.6|3146.6|3172.6|3168.6|3150.6|3146.6|2235
1705543800000|2024-01-18 02:10:00|3151.1|3147.1|3154.6|3150.6|3159.1|3155.1|3149.6|3145.6|1946
1705544100000|2024-01-18 02:15:00|3155.6|3151.6|3156.6|3152.6|3162.6|3158.6|3148.6|3144.6|1759
1705544400000|2024-01-18 02:20:00|3156.1|3152.1|3140.6|3136.6|3158.6|3154.6|3138.6|3134.6|2726
1705544700000|2024-01-18 02:25:00|3140.1|3136.1|3151.6|3147.6|3154.6|3150.6|3136.6|3132.6|1900
1705545000000|2024-01-18 02:30:00|3151.1|3147.1|3167.6|3163.6|3167.6|3163.6|3149.6|3145.6|2285
1705545300000|2024-01-18 02:35:00|3168.6|3164.6|3159.6|3155.6|3179.6|3175.6|3159.6|3155.6|3480
1705545600000|2024-01-18 02:40:00|3160.1|3156.1|3154.1|3150.1|3163.1|3159.1|3151.6|3147.6|1429
1705545900000|2024-01-18 02:45:00|3153.6|3149.6|3147.1|3143.1|3157.6|3153.6|3144.6|3140.6|1940
1705546200000|2024-01-18 02:50:00|3146.6|3142.6|3144.6|3140.6|3151.6|3147.6|3142.1|3138.1|981
1705546500000|2024-01-18 02:55:00|3143.6|3139.6|3143.6|3139.6|3145.6|3141.6|3134.6|3130.6|1650
1705546800000|2024-01-18 03:00:00|3144.1|3140.1|3148.1|3144.1|3151.6|3147.6|3142.6|3138.6|1355
1705547100000|2024-01-18 03:05:00|3148.6|3144.6|3143.6|3139.6|3149.6|3145.6|3139.1|3135.1|1159
1705547400000|2024-01-18 03:10:00|3144.6|3140.6|3142.6|3138.6|3147.6|3143.6|3140.6|3136.6|625
1705547700000|2024-01-18 03:15:00|3143.6|3139.6|3166.6|3162.6|3166.6|3162.6|3141.6|3137.6|1408
1705548000000|2024-01-18 03:20:00|3165.6|3161.6|3171.6|3167.6|3177.6|3173.6|3164.6|3160.6|1951
1705548300000|2024-01-18 03:25:00|3172.1|3168.1|3162.6|3158.6|3173.6|3169.6|3161.6|3157.6|1147
1705548600000|2024-01-18 03:30:00|3163.1|3159.1|3173.6|3169.6|3174.1|3170.1|3161.6|3157.6|541
1705548900000|2024-01-18 03:35:00|3174.6|3170.6|3179.6|3175.6|3180.6|3176.6|3170.6|3166.6|1427
1705549200000|2024-01-18 03:40:00|3179.1|3175.1|3176.6|3172.6|3182.6|3178.6|3172.6|3168.6|1245
1705549500000|2024-01-18 03:45:00|3176.1|3172.1|3176.6|3172.6|3179.6|3175.6|3173.6|3169.6|854
1705549800000|2024-01-18 03:50:00|3177.6|3173.6|3172.6|3168.6|3177.6|3173.6|3171.6|3167.6|566
1705550100000|2024-01-18 03:55:00|3172.1|3168.1|3175.6|3171.6|3176.6|3172.6|3171.6|3167.6|375
1705550400000|2024-01-18 04:00:00|3179.1|3170.1|3178.8|3169.8|3179.3|3170.3|3178.7|3169.7|1
1705550700000|2024-01-18 04:05:00|3178.9|3169.9|3178.5|3169.5|3179.2|3170.2|3178.5|3169.5|0
1705551000000|2024-01-18 04:10:00|3178.6|3169.6|3178.3|3169.3|3178.9|3169.9|3178.2|3169.2|0
1705551300000|2024-01-18 04:15:00|3178.2|3169.2|3178.6|3169.6|3178.6|3169.6|3178.1|3169.1|0
1705551600000|2024-01-18 04:20:00|3178.4|3169.4|3178.4|3169.4|3178.4|3169.4|3178.1|3169.1|0
1705551900000|2024-01-18 04:25:00|3178.3|3169.3|3178.4|3169.4|3178.6|3169.6|3178.3|3169.3|0
1705552200000|2024-01-18 04:30:00|3178.6|3169.6|3178.5|3169.5|3178.7|3169.7|3178.4|3169.4|0
1705552500000|2024-01-18 04:35:00|3178.6|3169.6|3178.3|3169.3|3178.7|3169.7|3178.1|3169.1|0
1705552800000|2024-01-18 04:40:00|3178.2|3169.2|3177.2|3168.2|3178.3|3169.3|3177|3168|0
1705553100000|2024-01-18 04:45:00|3177|3168|3178|3169|3178|3169|3177|3168|0
1705553400000|2024-01-18 04:50:00|3177.9|3168.9|3178.3|3169.3|3178.6|3169.6|3177.9|3168.9|0
1705553700000|2024-01-18 04:55:00|3178.5|3169.5|3178.6|3169.6|3178.6|3169.6|3178.3|3169.3|0
1705554000000|2024-01-18 05:00:00|3178.7|3169.7|3169.6|3165.6|3181.6|3177.6|3166.6|3162.6|3189
1705554300000|2024-01-18 05:05:00|3170.6|3166.6|3158.6|3154.6|3170.6|3166.6|3156.6|3152.6|2080
1705554600000|2024-01-18 05:10:00|3159.6|3155.6|3157.1|3153.1|3161.6|3157.6|3154.6|3150.6|1287
1705554900000|2024-01-18 05:15:00|3157.6|3153.6|3155.6|3151.6|3160.6|3156.6|3155.6|3151.6|598
1705555200000|2024-01-18 05:20:00|3156.1|3152.1|3155.6|3151.6|3161.6|3157.6|3150.6|3146.6|1628
1705555500000|2024-01-18 05:25:00|3154.6|3150.6|3154.6|3150.6|3158.6|3154.6|3151.6|3147.6|1768
1705555800000|2024-01-18 05:30:00|3153.6|3149.6|3148.6|3144.6|3156.6|3152.6|3146.6|3142.6|1776
1705556100000|2024-01-18 05:35:00|3149.1|3145.1|3147.6|3143.6|3150.6|3146.6|3144.6|3140.6|1805
1705556400000|2024-01-18 05:40:00|3146.6|3142.6|3148.6|3144.6|3152.6|3148.6|3145.6|3141.6|749
1705556700000|2024-01-18 05:45:00|3149.1|3145.1|3145.6|3141.6|3149.6|3145.6|3142.6|3138.6|571
1705557000000|2024-01-18 05:50:00|3144.6|3140.6|3156.6|3152.6|3157.1|3153.1|3144.1|3140.1|1049
1705557300000|2024-01-18 05:55:00|3157.1|3153.1|3158.6|3154.6|3165.6|3161.6|3154.6|3150.6|1226
1705557600000|2024-01-18 06:00:00|3159.1|3155.1|3169.6|3165.6|3170.6|3166.6|3158.6|3154.6|1450
1705557900000|2024-01-18 06:05:00|3170.1|3166.1|3179.6|3175.6|3179.6|3175.6|3168.6|3164.6|1123
1705558200000|2024-01-18 06:10:00|3178.6|3174.6|3164.6|3160.6|3185.6|3181.6|3164.6|3160.6|2073
1705558500000|2024-01-18 06:15:00|3165.1|3161.1|3174.1|3170.1|3175.6|3171.6|3164.6|3160.6|1497
1705558800000|2024-01-18 06:20:00|3174.6|3170.6|3172.1|3168.1|3175.6|3171.6|3164.6|3160.6|1211
1705559100000|2024-01-18 06:25:00|3172.6|3168.6|3168.6|3164.6|3174.6|3170.6|3167.6|3163.6|1330
1705559400000|2024-01-18 06:30:00|3167.6|3163.6|3172.6|3168.6|3172.6|3168.6|3160.6|3156.6|1025
1705559700000|2024-01-18 06:35:00|3173.6|3169.6|3176.1|3172.1|3179.6|3175.6|3168.6|3164.6|1238
1705560000000|2024-01-18 06:40:00|3176.6|3172.6|3181.1|3177.1|3182.6|3178.6|3175.6|3171.6|1109
1705560300000|2024-01-18 06:45:00|3180.6|3176.6|3194.6|3190.6|3194.6|3190.6|3180.6|3176.6|3135
1705560600000|2024-01-18 06:50:00|3194.1|3190.1|3186.6|3182.6|3196.6|3192.6|3182.6|3178.6|2516
1705560900000|2024-01-18 06:55:00|3187.1|3183.1|3184.6|3180.6|3187.6|3183.6|3181.6|3177.6|1344
1705561200000|2024-01-18 07:00:00|3183.6|3179.6|3179.6|3175.6|3184.6|3180.6|3178.1|3174.1|1466
1705561500000|2024-01-18 07:05:00|3180.1|3176.1|3179.6|3175.6|3183.6|3179.6|3174.6|3170.6|1105
1705561800000|2024-01-18 07:10:00|3180.1|3176.1|3176.6|3172.6|3183.6|3179.6|3175.6|3171.6|1627
1705562100000|2024-01-18 07:15:00|3175.6|3171.6|3173.6|3169.6|3176.6|3172.6|3172.6|3168.6|651
1705562400000|2024-01-18 07:20:00|3174.1|3170.1|3178.6|3174.6|3178.6|3174.6|3172.6|3168.6|541
1705562700000|2024-01-18 07:25:00|3177.6|3173.6|3170.6|3166.6|3178.1|3174.1|3170.6|3166.6|763
1705563000000|2024-01-18 07:30:00|3171.6|3167.6|3166.6|3162.6|3173.6|3169.6|3166.6|3162.6|1142
1705563300000|2024-01-18 07:35:00|3166.1|3162.1|3168.6|3164.6|3169.1|3165.1|3165.6|3161.6|928
1705563600000|2024-01-18 07:40:00|3169.1|3165.1|3174.6|3170.6|3176.6|3172.6|3167.6|3163.6|1653
1705563900000|2024-01-18 07:45:00|3174.1|3170.1|3177.6|3173.6|3177.6|3173.6|3173.6|3169.6|2470
1705564200000|2024-01-18 07:50:00|3178.6|3174.6|3178.6|3174.6|3182.6|3178.6|3177.6|3173.6|2025
1705564500000|2024-01-18 07:55:00|3177.6|3173.6|3173.6|3169.6|3177.6|3173.6|3172.6|3168.6|2506
1705564800000|2024-01-18 08:00:00|3172.6|3168.6|3169.6|3165.6|3172.6|3168.6|3167.6|3163.6|3124
1705565100000|2024-01-18 08:05:00|3169.1|3165.1|3164.6|3160.6|3170.6|3166.6|3161.6|3157.6|5529
1705565400000|2024-01-18 08:10:00|3165.6|3161.6|3167.6|3163.6|3167.6|3163.6|3164.6|3160.6|7836
1705565700000|2024-01-18 08:15:00|3167.1|3163.1|3161.6|3157.6|3167.6|3163.6|3159.6|3155.6|6419
1705566000000|2024-01-18 08:20:00|3161.1|3157.1|3157.6|3153.6|3161.6|3157.6|3157.6|3153.6|1961
1705566300000|2024-01-18 08:25:00|3157.1|3153.1|3159.1|3155.1|3159.6|3155.6|3156.1|3152.1|636
1705566600000|2024-01-18 08:30:00|3161.4|3152.4|3159.5|3150.5|3161.6|3152.6|3159.1|3150.1|3700
1705566900000|2024-01-18 08:35:00|3159.6|3150.6|3159|3150|3160.3|3151.3|3158.8|3149.8|0
1705567200000|2024-01-18 08:40:00|3158.9|3149.9|3162|3153|3162.2|3153.2|3158.9|3149.9|0
1705567500000|2024-01-18 08:45:00|3162.1|3153.1|3161.8|3152.8|3162.6|3153.6|3161.8|3152.8|0
1705567800000|2024-01-18 08:50:00|3161.7|3152.7|3161.4|3152.4|3162.3|3153.3|3161.3|3152.3|0
1705568100000|2024-01-18 08:55:00|3161.5|3152.5|3162.1|3153.1|3162.3|3153.3|3161.2|3152.2|0
1705568400000|2024-01-18 09:00:00|3162.2|3153.2|3163|3154|3163.2|3154.2|3161.9|3152.9|0
1705568700000|2024-01-18 09:05:00|3163.1|3154.1|3163.1|3154.1|3163.1|3154.1|3161.7|3152.7|0
1705569000000|2024-01-18 09:10:00|3163|3154|3163.4|3154.4|3164.2|3155.2|3162.7|3153.7|0
1705569300000|2024-01-18 09:15:00|3163.5|3154.5|3167.1|3161.1|3169.6|3163.6|3163.5|3154.5|113
1705569600000|2024-01-18 09:20:00|3167.6|3161.6|3167.6|3161.6|3169.6|3163.6|3166.6|3160.6|61
1705569900000|2024-01-18 09:25:00|3167.1|3161.1|3166.6|3160.6|3168.1|3162.1|3166.6|3160.6|37
1705570200000|2024-01-18 09:30:00|3167.1|3161.1|3172.1|3166.1|3172.1|3166.1|3166.6|3160.6|60
1705570500000|2024-01-18 09:35:00|3172.6|3166.6|3176.1|3170.1|3176.1|3170.1|3171.6|3165.6|64
1705570800000|2024-01-18 09:40:00|3176.6|3170.6|3178.6|3172.6|3179.6|3173.6|3176.6|3170.6|99
1705571100000|2024-01-18 09:45:00|3177.6|3171.6|3178.1|3172.1|3179.6|3173.6|3177.1|3171.1|46
1705571400000|2024-01-18 09:50:00|3178.6|3172.6|3177.6|3171.6|3179.6|3173.6|3177.6|3171.6|73
1705571700000|2024-01-18 09:55:00|3177.1|3171.1|3176.6|3170.6|3177.6|3171.6|3174.6|3168.6|66
1705572000000|2024-01-18 10:00:00|3175.6|3169.6|3177.6|3171.6|3178.6|3172.6|3175.6|3169.6|79
1705572300000|2024-01-18 10:05:00|3178.6|3172.6|3178.6|3172.6|3179.6|3173.6|3177.6|3171.6|47
1705572600000|2024-01-18 10:10:00|3179.1|3173.1|3178.6|3172.6|3179.6|3173.6|3178.6|3172.6|45
1705572900000|2024-01-18 10:15:00|3179.1|3172.1|3180.1|3173.1|3180.1|3173.1|3178.1|3171.1|45
1705573200000|2024-01-18 10:20:00|3179.1|3172.1|3179.1|3172.1|3180.1|3173.1|3178.1|3171.1|42
1705573500000|2024-01-18 10:25:00|3178.1|3171.1|3179.1|3172.1|3180.1|3173.1|3178.1|3171.1|32
1705573800000|2024-01-18 10:30:00|3178.1|3171.1|3177.1|3170.1|3179.1|3172.1|3177.1|3170.1|50
1705574100000|2024-01-18 10:35:00|3176.1|3169.1|3179.1|3172.1|3179.1|3172.1|3175.1|3168.1|117
1705574400000|2024-01-18 10:40:00|3178.1|3171.1|3179.1|3172.1|3179.1|3172.1|3177.1|3170.1|14
1705574700000|2024-01-18 10:45:00|3178.1|3171.1|3179.1|3171.1|3179.1|3172.1|3177.1|3170.1|15
1705575000000|2024-01-18 10:50:00|3178.1|3172.1|3180.1|3173.1|3181.1|3174.1|3178.1|3171.1|50
1705575300000|2024-01-18 10:55:00|3181.1|3174.1|3182.1|3175.1|3182.1|3175.1|3181.1|3173.1|99
1705575600000|2024-01-18 11:00:00|3181.1|3174.1|3184.1|3177.1|3184.1|3177.1|3181.1|3174.1|56
1705575900000|2024-01-18 11:05:00|3183.1|3176.1|3183.1|3176.1|3184.1|3177.1|3180.1|3173.1|122
1705576200000|2024-01-18 11:10:00|3184.1|3177.1|3185.1|3178.1|3185.1|3178.1|3183.1|3176.1|41
1705576500000|2024-01-18 11:15:00|3184.1|3177.1|3185.1|3177.1|3185.1|3178.1|3184.1|3176.1|52
1705576800000|2024-01-18 11:20:00|3184.1|3178.1|3186.1|3179.1|3187.1|3180.1|3184.1|3177.1|28
1705577100000|2024-01-18 11:25:00|3187.1|3180.1|3188.1|3181.1|3188.1|3181.1|3186.1|3179.1|28
1705577400000|2024-01-18 11:30:00|3189.1|3182.1|3187.1|3180.1|3189.1|3182.1|3187.1|3180.1|35
1705577700000|2024-01-18 11:35:00|3186.1|3179.1|3185.1|3178.1|3186.1|3179.1|3184.1|3177.1|85
1705578000000|2024-01-18 11:40:00|3186.1|3179.1|3190.1|3183.1|3190.1|3183.1|3186.1|3179.1|40
1705578300000|2024-01-18 11:45:00|3189.1|3182.1|3188.1|3181.1|3190.1|3182.1|3188.1|3181.1|127
1705578600000|2024-01-18 11:50:00|3187.1|3180.1|3185.1|3178.1|3188.1|3181.1|3185.1|3178.1|168
1705578900000|2024-01-18 11:55:00|3186.1|3179.1|3186.1|3179.1|3188.1|3181.1|3186.1|3179.1|71
1705579200000|2024-01-18 12:00:00|3187.1|3180.1|3188.1|3181.1|3190.1|3183.1|3187.1|3180.1|47
1705579500000|2024-01-18 12:05:00|3189.1|3182.1|3190.1|3183.1|3191.1|3183.1|3188.1|3181.1|28
1705579800000|2024-01-18 12:10:00|3191.1|3184.1|3190.1|3182.1|3192.1|3185.1|3189.1|3182.1|15
1705580100000|2024-01-18 12:15:00|3189.1|3183.1|3189.1|3182.1|3190.1|3183.1|3188.1|3181.1|53
1705580400000|2024-01-18 12:20:00|3190.1|3183.1|3191.1|3184.1|3191.1|3184.1|3189.1|3182.1|17
1705580700000|2024-01-18 12:25:00|||||||||31
1705581000000|2024-01-18 12:30:00|3190.1|3183.1|3189.1|3182.1|3191.1|3184.1|3189.1|3181.1|56
1705581300000|2024-01-18 12:35:00|3190.1|3183.1|3190.1|3183.1|3191.1|3184.1|3190.1|3183.1|59
1705581600000|2024-01-18 12:40:00|3191.1|3184.1|3190.1|3183.1|3191.1|3184.1|3189.1|3182.1|105
1705581900000|2024-01-18 12:45:00|3191.1|3184.1|3189.1|3182.1|3191.1|3184.1|3188.1|3181.1|105
1705582200000|2024-01-18 12:50:00|3188.1|3181.1|3189.1|3182.1|3189.1|3182.1|3188.1|3181.1|23
1705582500000|2024-01-18 12:55:00|3188.1|3181.1|3187.1|3180.1|3188.1|3181.1|3186.1|3179.1|47
1705582800000|2024-01-18 13:00:00|3186.1|3179.1|3187.1|3180.1|3187.1|3180.1|3186.1|3178.1|19
1705583100000|2024-01-18 13:05:00|3186.1|3179.1|3187.1|3180.1|3188.1|3181.1|3186.1|3179.1|26
1705583400000|2024-01-18 13:10:00|3188.1|3181.1|3187.1|3180.1|3188.1|3181.1|3186.1|3179.1|15
1705583700000|2024-01-18 13:15:00|3186.1|3179.1|3186.1|3179.1|3186.1|3179.1|3186.1|3179.1|25
1705584000000|2024-01-18 13:20:00|3185.1|3178.1|3186.1|3179.1|3186.1|3179.1|3185.1|3178.1|97
1705584300000|2024-01-18 13:25:00|3187.1||3186.1||3187.1||3186.1||27
1705584600000|2024-01-18 13:30:00|3187.1|3178.1|3187.1|3180.1|3188.1|3181.1|3183.1|3176.1|115
1705584900000|2024-01-18 13:35:00|3188.1|3181.1|3182.1|3175.1|3190.1|3183.1|3182.1|3175.1|64
1705585200000|2024-01-18 13:40:00|3183.1|3176.1|3175.1|3168.1|3183.1|3176.1|3175.1|3168.1|134
1705585500000|2024-01-18 13:45:00|3176.1|3169.1|3179.1|3171.1|3179.1|3172.1|3176.1|3169.1|47
1705585800000|2024-01-18 13:50:00|3180.1|3172.1|3182.1|3175.1|3182.1|3175.1|3180.1|3171.1|41
1705586100000|2024-01-18 13:55:00|3181.1|3174.1|3179.6|3173.6|3182.1|3175.1|3179.1|3172.1|81
1705586400000|2024-01-18 14:00:00|3180.6|3174.6|3181.6|3175.6|3184.1|3178.1|3180.6|3174.6|71
1705586700000|2024-01-18 14:05:00|3182.1|3176.1|3183.6|3177.6|3184.6|3178.6|3181.6|3175.6|57
1705587000000|2024-01-18 14:10:00|3184.1|3178.1|3187.6|3181.6|3188.6|3182.6|3184.1|3178.1|97
1705587300000|2024-01-18 14:15:00|3187.1|3181.1|3186.6|3180.6|3187.6|3181.6|3186.6|3180.6|55
1705587600000|2024-01-18 14:20:00|3186.1|3180.1|3187.6|3181.6|3188.6|3182.6|3185.6|3179.6|68
1705587900000|2024-01-18 14:25:00|3188.1|3182.1|3188.6|3182.6|3189.6|3183.6|3186.6|3180.6|80
1705588200000|2024-01-18 14:30:00|3189.6|3183.6|3183.6|3177.6|3200.6|3194.6|3183.6|3177.6|460
1705588500000|2024-01-18 14:35:00|3183.1|3177.1|3172.6|3166.6|3186.6|3180.6|3172.6|3166.6|235
1705588800000|2024-01-18 14:40:00|3173.1|3167.1|3166.6|3160.6|3177.1|3171.1|3164.6|3158.6|268
1705589100000|2024-01-18 14:45:00|3166.1|3160.1|3168.6|3162.6|3170.6|3164.6|3164.1|3158.1|217
1705589400000|2024-01-18 14:50:00|3169.1|3163.1|3173.1|3167.1|3175.6|3169.6|3167.1|3161.1|187
1705589700000|2024-01-18 14:55:00|3173.6|3167.6|3172.6|3166.6|3175.6|3169.6|3170.6|3164.6|63
1705590000000|2024-01-18 15:00:00|3173.1|3167.1|3171.6|3165.6|3175.6|3169.6|3171.1|3165.1|171
1705590300000|2024-01-18 15:05:00|3172.1|3166.1|3176.6|3170.6|3179.6|3173.6|3171.6|3165.6|125
1705590600000|2024-01-18 15:10:00|3175.6|3169.6|3180.1|3174.1|3181.6|3175.6|3175.6|3169.6|71
1705590900000|2024-01-18 15:15:00|3179.6|3173.6|3178.1|3172.1|3183.6|3177.6|3178.1|3172.1|142
1705591200000|2024-01-18 15:20:00|3177.6|3171.6|3178.6|3172.6|3182.6|3176.6|3175.6|3169.6|84
1705591500000|2024-01-18 15:25:00|3179.1|3173.1|3179.6|3173.6|3181.6|3175.6|3178.1|3172.1|22
1705591800000|2024-01-18 15:30:00|3180.1|3174.1|3182.6|3176.6|3185.1|3179.1|3180.1|3174.1|56
1705592100000|2024-01-18 15:35:00|3183.1|3177.1|3186.6|3180.6|3187.6|3181.6|3182.6|3176.6|34
1705592400000|2024-01-18 15:40:00|3187.1|3181.1|3188.6|3182.6|3188.6|3182.6|3185.6|3179.6|75
1705592700000|2024-01-18 15:45:00|3188.1|3182.1|3178.6|3172.6|3188.6|3182.6|3176.6|3170.6|134
1705593000000|2024-01-18 15:50:00|3179.1|3173.1|3174.6|3168.6|3179.6|3173.6|3174.6|3168.6|65
1705593300000|2024-01-18 15:55:00|3173.6|3167.6|3168.6|3162.6|3174.1|3168.1|3166.6|3160.6|66
1705593600000|2024-01-18 16:00:00|3169.6|3163.6|3164.6|3158.6|3169.6|3163.6|3164.6|3158.6|102
1705593900000|2024-01-18 16:05:00|3165.1|3159.1|3166.6|3160.6|3167.6|3161.6|3163.6|3157.6|114
1705594200000|2024-01-18 16:10:00|3167.1|3161.1|3169.6|3163.6|3170.6|3164.6|3166.6|3160.6|92
1705594500000|2024-01-18 16:15:00|3170.1|3164.1|3173.6|3167.6|3173.6|3167.6|3168.6|3162.6|60
1705594800000|2024-01-18 16:20:00|3173.1|3167.1|3175.6|3169.6|3175.6|3169.6|3171.6|3165.6|58
1705595100000|2024-01-18 16:25:00|3176.6|3170.6|3177.6|3171.6|3177.6|3171.6|3174.1|3168.1|100
1705595400000|2024-01-18 16:30:00|3178.1|3172.1|3177.6|3171.6|3179.6|3173.6|3176.1|3170.1|54
1705595700000|2024-01-18 16:35:00|3178.1|3172.1|3180.1|3174.1|3180.6|3174.6|3177.6|3171.6|41
1705596000000|2024-01-18 16:40:00|3180.6|3174.6|3177.6|3171.6|3181.6|3175.6|3177.6|3171.6|49
1705596300000|2024-01-18 16:45:00|3178.1|3172.1|3174.6|3168.6|3178.6|3172.6|3173.6|3167.6|38
1705596600000|2024-01-18 16:50:00|3174.1|3168.1|3174.6|3168.6|3176.1|3170.1|3173.6|3167.6|7
1705596900000|2024-01-18 16:55:00|3175.1|3169.1|3174.1|3168.1|3175.6|3169.6|3172.6|3166.6|17
1705597200000|2024-01-18 17:00:00|3174.6|3168.6|3169.6|3163.6|3174.6|3168.6|3168.6|3162.6|37
1705597500000|2024-01-18 17:05:00|3170.1|3164.1|3168.6|3162.6|3171.6|3165.6|3167.6|3161.6|39
1705597800000|2024-01-18 17:10:00|3168.1|3162.1|3167.1|3161.1|3168.6|3162.6|3165.6|3159.6|15
1705598100000|2024-01-18 17:15:00|3167.6|3161.6|3167.6|3161.6|3169.6|3163.6|3166.6|3160.6|9
1705598400000|2024-01-18 17:20:00|3167.1|3161.1|3170.6|3164.6|3170.6|3164.6|3166.6|3160.6|11
1705598700000|2024-01-18 17:25:00|3170.1|3164.1|3171.6|3165.6|3172.1|3166.1|3169.1|3163.1|3
1705599000000|2024-01-18 17:30:00|3171.1|3165.1|3170.1|3164.1|3172.6|3166.6|3168.6|3162.6|35
1705599300000|2024-01-18 17:35:00|3170.6|3164.6|3172.1|3166.1|3172.1|3166.1|3168.6|3162.6|15
1705599600000|2024-01-18 17:40:00|3171.6|3165.6|3170.1|3164.1|3171.6|3165.6|3169.6|3163.6|8
1705599900000|2024-01-18 17:45:00|3170.6|3164.6|3171.1|3165.1|3171.6|3165.6|3170.6|3164.6|11
1705600200000|2024-01-18 17:50:00|3170.6|3164.6|3169.1|3163.1|3170.6|3164.6|3167.6|3161.6|7
1705600500000|2024-01-18 17:55:00|3169.6|3163.6|3170.1|3164.1|3170.6|3164.6|3169.6|3163.6|11
1705600800000|2024-01-18 18:00:00|3169.6|3163.6|3167.1|3161.1|3169.6|3163.6|3165.6|3159.6|26
1705601100000|2024-01-18 18:05:00|3167.6|3161.6|3167.6|3161.6|3168.6|3162.6|3165.6|3159.6|68
1705601400000|2024-01-18 18:10:00|3168.1|3162.1|3165.6|3159.6|3168.6|3162.6|3164.6|3158.6|73
1705601700000|2024-01-18 18:15:00|3166.1|3160.1|3163.6|3157.6|3166.6|3160.6|3163.6|3157.6|65
1705602000000|2024-01-18 18:20:00|3162.6|3156.6|3163.6|3157.6|3164.6|3158.6|3160.6|3154.6|136
1705602300000|2024-01-18 18:25:00|3162.6|3156.6|3162.6|3156.6|3164.6|3158.6|3162.6|3156.6|91
1705602600000|2024-01-18 18:30:00|3163.1|3157.1|3164.6|3158.6|3165.6|3159.6|3162.6|3156.6|18
1705602900000|2024-01-18 18:35:00|3165.1|3159.1|3166.6|3160.6|3166.6|3160.6|3163.6|3157.6|73
1705603200000|2024-01-18 18:40:00|3165.6|3159.6|3167.6|3161.6|3167.6|3161.6|3165.6|3159.6|14
1705603500000|2024-01-18 18:45:00|3167.1|3161.1|3165.6|3159.6|3167.6|3161.6|3165.6|3159.6|24
1705603800000|2024-01-18 18:50:00|3166.1|3160.1|3166.6|3160.6|3166.6|3160.6|3164.6|3158.6|146
1705604100000|2024-01-18 18:55:00|3166.1|3160.1|3168|3159|3168|3161.6|3163.6|3157.6|137
1705604400000|2024-01-18 19:00:00|3168.1|3159.1|3167.9|3158.9|3168.1|3159.1|3167.4|3158.4|0
1705604700000|2024-01-18 19:05:00|3167.8|3158.8|3168.1|3159.1|3168.2|3159.2|3167.3|3158.3|0
1705605000000|2024-01-18 19:10:00|3168|3159|3161.9|3152.9|3168.5|3159.5|3161.8|3152.8|0
1705605300000|2024-01-18 19:15:00|3162|3153|3162.3|3153.3|3162.4|3153.4|3162|3153|0
1705605600000|2024-01-18 19:20:00|3162.4|3153.4|3163.9|3154.9|3164.1|3155.1|3161.1|3152.1|0
1705605900000|2024-01-18 19:25:00|3164|3155|3163.2|3154.2|3164.6|3155.6|3163.1|3154.1|0
1705606200000|2024-01-18 19:30:00|3163.3|3154.3|3166.9|3157.9|3167|3158|3163.3|3154.3|0
1705606500000|2024-01-18 19:35:00|3167|3158|3167.1|3158.1|3168.6|3159.6|3166.9|3157.9|0
1705606800000|2024-01-18 19:40:00|3167.2|3158.2|3165.1|3156.1|3167.2|3158.2|3165.1|3156.1|0
1705607100000|2024-01-18 19:45:00|3165|3156|3164.6|3155.6|3165.2|3156.2|3163.3|3154.3|0
1705607400000|2024-01-18 19:50:00|3164.7|3155.7|3165.7|3156.7|3165.9|3156.9|3164.6|3155.6|0
1705607700000|2024-01-18 19:55:00|3165.6|3156.6|3165.1|3156.1|3166.4|3157.4|3165.1|3156.1|0
1705608000000|2024-01-18 20:00:00|3165.2|3156.2|3164|3155|3165.3|3156.3|3163.7|3154.7|0
1705608300000|2024-01-18 20:05:00|3163.9|3154.9|3167.6|3158.6|3167.7|3158.7|3163.9|3154.9|0
1705608600000|2024-01-18 20:10:00|3167.7|3158.7|3169.9|3160.9|3170.8|3161.8|3167.6|3158.6|0
1705608900000|2024-01-18 20:15:00|3170|3161|3169.9|3160.9|3171.5|3162.5|3169.9|3160.9|0
1705609200000|2024-01-18 20:20:00|3170|3161|3169.6|3160.6|3170.4|3161.4|3169.5|3160.5|0
1705609500000|2024-01-18 20:25:00|3169.7|3160.7|3170.5|3161.5|3170.5|3161.5|3169.5|3160.5|0
1705609800000|2024-01-18 20:30:00|3170.6|3161.6|3169.8|3160.8|3170.6|3161.6|3169|3160|0
1705610100000|2024-01-18 20:35:00|3169.2|3160.2|3169.9|3160.9|3170.5|3161.5|3169.1|3160.1|0
1705610400000|2024-01-18 20:40:00|3169.8|3160.8|3167.6|3158.6|3170.1|3161.1|3166.6|3157.6|0
1705610700000|2024-01-18 20:45:00|3167.5|3158.5|3166.9|3157.9|3169.1|3160.1|3166.8|3157.8|0
1705611000000|2024-01-18 20:50:00|3167|3158|3164.7|3155.7|3170.3|3161.3|3164.6|3155.6|0
1705611300000|2024-01-18 20:55:00|3164.6|3155.6|3163|3154|3165.3|3156.3|3162.6|3153.6|0
1705611600000|2024-01-18 21:00:00|3162.9|3153.9|3161.3|3152.3|3162.9|3153.9|3160.7|3151.7|0
1705611900000|2024-01-18 21:05:00|3161.2|3152.2|3162|3153|3162.1|3153.1|3160.9|3151.9|0
1705612200000|2024-01-18 21:10:00|3161.9|3152.9|3162.1|3153.1|3162.1|3153.1|3161.2|3152.2|0
1705612500000|2024-01-18 21:15:00|3162.2|3153.2|3163.2|3154.2|3163.2|3154.2|3162.2|3153.2|0
1705612800000|2024-01-18 21:20:00|3163.3|3154.3|3163.9|3154.9|3164.4|3155.4|3163.3|3154.3|0
1705613100000|2024-01-18 21:25:00|3164|3155|3164.2|3155.2|3164.2|3155.2|3163.8|3154.8|0
1705613400000|2024-01-18 21:30:00|3164|3155|3164.3|3155.3|3164.3|3155.3|3163.9|3154.9|0
1705613700000|2024-01-18 21:35:00|3164.2|3155.2|3167.5|3158.5|3167.7|3158.7|3164.2|3155.2|0
1705614000000|2024-01-18 21:40:00|3167.4|3158.4|3167.2|3158.2|3167.5|3158.5|3167.2|3158.2|0
1705614300000|2024-01-18 21:45:00|3167.1|3158.1|3166.9|3157.9|3167.1|3158.1|3166.8|3157.8|0
1705614600000|2024-01-18 21:50:00|3166.8|3157.8|3167.3|3158.3|3167.5|3158.5|3166.8|3157.8|0
1705614900000|2024-01-18 21:55:00|3167.4|3158.4|3166.5|3157.5|3167.5|3158.5|3166.4|3157.4|0
1705615200000|2024-01-18 22:00:00|3166.6|3157.6|3166.6|3157.6|3166.7|3157.7|3166.3|3157.3|0
1705615800000|2024-01-18 22:10:00|3166.7|3157.7|3166.6|3157.6|3166.7|3157.7|3166.6|3157.6|0
1705616700000|2024-01-18 22:25:00|3166.7|3157.7|3166.7|3157.7|3166.7|3157.7|3166.7|3157.7|0
1705617600000|2024-01-18 22:40:00|3166.8|3157.8|3166.8|3157.8|3166.8|3157.8|3166.8|3157.8|0
1705617900000|2024-01-18 22:45:00|3167.5|3158.5|3167.5|3158.5|3167.5|3158.5|3167.5|3158.5|0
1705618500000|2024-01-18 22:55:00|3167.8|3158.8|3167.9|3158.9|3167.9|3158.9|3167.8|3158.8|0
1705618800000|2024-01-18 23:00:00|3167.7|3158.7|3166.8|3157.8|3167.8|3158.8|3166.4|3157.4|0
1705619100000|2024-01-18 23:05:00|3166.7|3157.7|3166.8|3157.8|3167.5|3158.5|3166.7|3157.7|0
1705619400000|2024-01-18 23:10:00|3166.9|3157.9|3167.6|3158.6|3167.8|3158.8|3166.7|3157.7|0
1705619700000|2024-01-18 23:15:00|3167.5|3158.5|3167.7|3158.7|3168.4|3159.4|3167.4|3158.4|0
1705620000000|2024-01-18 23:20:00|3167.6|3158.6|3170.3|3161.3|3170.7|3161.7|3167.6|3158.6|0
1705620300000|2024-01-18 23:25:00|3170.4|3161.4|3170.3|3161.3|3170.6|3161.6|3170.2|3161.2|0
1705620600000|2024-01-18 23:30:00|3170.2|3161.2|3166.9|3157.9|3170.9|3161.9|3166.9|3157.9|0
1705620900000|2024-01-18 23:35:00|3167.1|3158.1|3167.2|3158.2|3167.4|3158.4|3166.9|3157.9|0
1705621200000|2024-01-18 23:40:00|3167.3|3158.3|3169.8|3160.8|3170.1|3161.1|3167.2|3158.2|0
1705621500000|2024-01-18 23:45:00|3169.9|3160.9|3169.5|3160.5|3170.1|3161.1|3169.1|3160.1|0
1705621800000|2024-01-18 23:50:00|3169.6|3160.6|3170.7|3161.7|3171|3162|3169.6|3160.6|0
1705622100000|2024-01-18 23:55:00|3170.6|3161.6|3171.5|3162.5|3171.7|3162.7|3170.5|3161.5|0
1705622400000|2024-01-19 00:00:00|3171.4|3162.4|3173.9|3164.9|3174.2|3165.2|3171.1|3162.1|0
1705622700000|2024-01-19 00:05:00|3174|3165|3173.5|3164.5|3174.3|3165.3|3173.4|3164.4|0
1705623000000|2024-01-19 00:10:00|3173.4|3164.4|3173.4|3164.4|3173.5|3164.5|3173.1|3164.1|0
1705623300000|2024-01-19 00:15:00|3173.3|3164.3|3172.9|3163.9|3173.4|3164.4|3172.2|3163.2|0
1705623600000|2024-01-19 00:20:00|3173.1|3164.1|3182.2|3173.2|3182.2|3173.2|3173.1|3164.1|0
1705623900000|2024-01-19 00:25:00|3182.3|3173.3|3187.6|3178.6|3187.9|3178.9|3182|3173|0
1705624200000|2024-01-19 00:30:00|3187.7|3178.7|3185.5|3176.5|3187.7|3178.7|3185.3|3176.3|0
1705624500000|2024-01-19 00:35:00|3185.6|3176.6|3185.2|3176.2|3185.6|3176.6|3183.2|3174.2|0
1705624800000|2024-01-19 00:40:00|3185|3176|3184.5|3175.5|3185.2|3176.2|3184.5|3175.5|0
1705625100000|2024-01-19 00:45:00|3184.4|3175.4|3178.9|3169.9|3184.4|3175.4|3178.8|3169.8|0
1705625400000|2024-01-19 00:50:00|3178.8|3169.8|3179.1|3170.1|3179.1|3170.1|3178.7|3169.7|0
1705625700000|2024-01-19 00:55:00|3179|3170|3178.4|3169.4|3179.1|3170.1|3178|3169|0
1705626000000|2024-01-19 01:00:00|3178.5|3169.5|3179|3170|3179|3170|3178.5|3169.5|0
1705626300000|2024-01-19 01:05:00|3178.8|3169.8|3179.1|3170.1|3179.2|3170.2|3177.7|3168.7|0
1705626600000|2024-01-19 01:10:00|3179.2|3170.2|3179.8|3170.8|3179.9|3170.9|3179.1|3170.1|0
1705626900000|2024-01-19 01:15:00|3179.5|3170.5|3171.9|3167.9|3186.4|3182.4|3169.9|3165.9|610
1705627200000|2024-01-19 01:20:00|3172.4|3168.4|3164.9|3160.9|3174.9|3170.9|3163.4|3159.4|225
1705627500000|2024-01-19 01:25:00|3165.9|3161.9|3158.9|3154.9|3166.9|3162.9|3157.9|3153.9|343
1705627800000|2024-01-19 01:30:00|3162.9|3158.9|3193.4|3189.4|3193.9|3189.9|3156.4|3152.4|3415
1705628100000|2024-01-19 01:35:00|3192.9|3188.9|3182.9|3178.9|3194.9|3190.9|3171.9|3167.9|2330
1705628400000|2024-01-19 01:40:00|3182.4|3178.4|3166.9|3162.9|3185.9|3181.9|3165.9|3161.9|1219
1705628700000|2024-01-19 01:45:00|3166.4|3162.4|3167.9|3163.9|3174.9|3170.9|3163.9|3159.9|1238
1705629000000|2024-01-19 01:50:00|3166.9|3162.9|3185.9|3181.9|3186.9|3182.9|3166.9|3162.9|1760
1705629300000|2024-01-19 01:55:00|3184.9|3180.9|3202.9|3198.9|3204.9|3200.9|3180.9|3176.9|2289
1705629600000|2024-01-19 02:00:00|3202.4|3198.4|3196.9|3192.9|3208.9|3204.9|3194.9|3190.9|2517
1705629900000|2024-01-19 02:05:00|3197.4|3193.4|3186.9|3182.9|3198.4|3194.4|3184.9|3180.9|1404
1705630200000|2024-01-19 02:10:00|3185.9|3181.9|3182.9|3178.9|3188.9|3184.9|3179.9|3175.9|1233
1705630500000|2024-01-19 02:15:00|3183.4|3179.4|3173.9|3169.9|3185.9|3181.9|3172.4|3168.4|1062
1705630800000|2024-01-19 02:20:00|3174.4|3170.4|3186.9|3182.9|3187.4|3183.4|3174.4|3170.4|944
1705631100000|2024-01-19 02:25:00|3186.4|3182.4|3180.9|3176.9|3187.4|3183.4|3178.9|3174.9|427
1705631400000|2024-01-19 02:30:00|3179.9|3175.9|3175.9|3171.9|3181.9|3177.9|3172.9|3168.9|448
1705631700000|2024-01-19 02:35:00|3176.4|3172.4|3183.9|3179.9|3187.9|3183.9|3172.9|3168.9|1599
1705632000000|2024-01-19 02:40:00|3182.9|3178.9|3181.5|3177.5|3184.9|3180.9|3177.9|3173.9|560
1705632300000|2024-01-19 02:45:00|3182|3178|3186.5|3182.5|3187.5|3183.5|3179.5|3175.5|732
1705632600000|2024-01-19 02:50:00|3187.5|3183.5|3187.5|3183.5|3190.5|3186.5|3184.5|3180.5|451
1705632900000|2024-01-19 02:55:00|3187|3183|3171.5|3167.5|3187.5|3183.5|3171.5|3167.5|951
1705633200000|2024-01-19 03:00:00|3170.5|3166.5|3181.5|3177.5|3181.5|3177.5|3166.5|3162.5|1177
1705633500000|2024-01-19 03:05:00|3181|3177|3175|3171|3183.5|3179.5|3174.5|3170.5|879
1705633800000|2024-01-19 03:10:00|3175.5|3171.5|3168.5|3164.5|3176|3172|3168.5|3164.5|613
1705634100000|2024-01-19 03:15:00|3169.5|3165.5|3168.5|3164.5|3174.5|3170.5|3167.5|3163.5|639
1705634400000|2024-01-19 03:20:00|3168|3164|3158.5|3154.5|3168.5|3164.5|3157.5|3153.5|1701
1705634700000|2024-01-19 03:25:00|3159|3155|3153.5|3149.5|3159.5|3155.5|3151.5|3147.5|1058
1705635000000|2024-01-19 03:30:00|3152.5|3148.5|3155.5|3151.5|3156.5|3152.5|3150.5|3146.5|1102
1705635300000|2024-01-19 03:35:00|3154.5|3150.5|3158.5|3154.5|3160.5|3156.5|3154.5|3150.5|994
1705635600000|2024-01-19 03:40:00|3157.5|3153.5|3151.5|3147.5|3157.5|3153.5|3149.5|3145.5|1114
1705635900000|2024-01-19 03:45:00|3150.5|3146.5|3151.5|3147.5|3152.5|3148.5|3150|3146|452
1705636200000|2024-01-19 03:50:00|3151|3147|3156.5|3152.5|3158.5|3154.5|3149.5|3145.5|499
1705636500000|2024-01-19 03:55:00|3155.5|3151.5|3153.5|3149.5|3156.5|3152.5|3153.5|3149.5|376
1705636800000|2024-01-19 04:00:00|3157.5|3148.5|3157.3|3148.3|3157.7|3148.7|3157.2|3148.2|0
1705637100000|2024-01-19 04:05:00|3157.4|3148.4|3157.2|3148.2|3157.6|3148.6|3157.2|3148.2|0
1705637400000|2024-01-19 04:10:00|3157.1|3148.1|3156.9|3147.9|3157.1|3148.1|3156.9|3147.9|0
1705637700000|2024-01-19 04:15:00|3157|3148|3157.2|3148.2|3157.3|3148.3|3156.9|3147.9|0
1705638000000|2024-01-19 04:20:00|3157.3|3148.3|3157.3|3148.3|3157.5|3148.5|3157.1|3148.1|0
1705638300000|2024-01-19 04:25:00|3157.2|3148.2|3157|3148|3157.3|3148.3|3157|3148|0
1705638600000|2024-01-19 04:30:00|3157.1|3148.1|3156.8|3147.8|3157.1|3148.1|3156.7|3147.7|0
1705638900000|2024-01-19 04:35:00|3156.7|3147.7|3157|3148|3157|3148|3156.7|3147.7|0
1705639200000|2024-01-19 04:40:00|3157.1|3148.1|3157.1|3148.1|3157.1|3148.1|3157|3148|0
1705639500000|2024-01-19 04:45:00|3157.2|3148.2|3156.9|3147.9|3157.3|3148.3|3156.9|3147.9|0
1705639800000|2024-01-19 04:50:00|3156.8|3147.8|3156.8|3147.8|3156.9|3147.9|3156.7|3147.7|0
1705640100000|2024-01-19 04:55:00|3156.7|3147.7|3156.8|3147.8|3156.8|3147.8|3156.7|3147.7|0
1705640400000|2024-01-19 05:00:00|3150|3146|3163.5|3159.5|3172|3168|3150|3146|2194
1705640700000|2024-01-19 05:05:00|3162.5|3158.5|3158.5|3154.5|3163|3159|3155.5|3151.5|765
1705641000000|2024-01-19 05:10:00|3158|3154|3154.5|3150.5|3158|3154|3150|3146|1264
1705641300000|2024-01-19 05:15:00|3154|3150|3148.5|3144.5|3155.5|3151.5|3147.5|3143.5|982
1705641600000|2024-01-19 05:20:00|3147.5|3143.5|3147.5|3143.5|3152.5|3148.5|3145.5|3141.5|1044
1705641900000|2024-01-19 05:25:00|3146.5|3142.5|3150.5|3146.5|3154.5|3150.5|3145.5|3141.5|936
1705642200000|2024-01-19 05:30:00|3149.5|3145.5|3147.5|3143.5|3156.5|3152.5|3146.5|3142.5|576
1705642500000|2024-01-19 05:35:00|3148|3144|3138.5|3134.5|3149.5|3145.5|3138.5|3134.5|710
1705642800000|2024-01-19 05:40:00|3139|3135|3140.5|3136.5|3141|3137|3136.5|3132.5|764
1705643100000|2024-01-19 05:45:00|3140|3136|3126.5|3122.5|3140|3136|3126.5|3122.5|1586
1705643400000|2024-01-19 05:50:00|3125.5|3121.5|3130|3126|3131.5|3127.5|3124.5|3120.5|1219
1705643700000|2024-01-19 05:55:00|3129.5|3125.5|3124.5|3120.5|3131.5|3127.5|3123.5|3119.5|658
1705644000000|2024-01-19 06:00:00|3123.5|3119.5|3109.5|3105.5|3124.5|3120.5|3106.5|3102.5|2048
1705644300000|2024-01-19 06:05:00|3109|3105|3106.5|3102.5|3115.5|3111.5|3106.5|3102.5|1217
1705644600000|2024-01-19 06:10:00|3106|3102|3121|3117|3121|3117|3105.5|3101.5|1463
1705644900000|2024-01-19 06:15:00|3121.5|3117.5|3122.5|3118.5|3125.5|3121.5|3119.5|3115.5|1423
1705645200000|2024-01-19 06:20:00|3121.5|3117.5|3112.5|3108.5|3123.5|3119.5|3111.5|3107.5|947
1705645500000|2024-01-19 06:25:00|3112|3108|3114.5|3110.5|3116.5|3112.5|3108.5|3104.5|563
1705645800000|2024-01-19 06:30:00|3113.5|3109.5|3113.5|3109.5|3117.5|3113.5|3109.5|3105.5|701
1705646100000|2024-01-19 06:35:00|3112.5|3108.5|3118|3114|3120.5|3116.5|3111.5|3107.5|657
1705646400000|2024-01-19 06:40:00|3117.5|3113.5|3115.5|3111.5|3121.5|3117.5|3115|3111|468
1705646700000|2024-01-19 06:45:00|3115|3111|3112.5|3108.5|3116.5|3112.5|3112.5|3108.5|512
1705647000000|2024-01-19 06:50:00|3113|3109|3104.5|3100.5|3115.5|3111.5|3103.5|3099.5|1522
1705647300000|2024-01-19 06:55:00|3103.5|3099.5|3098.5|3094.5|3104.5|3100.5|3098.5|3094.5|1074
1705647600000|2024-01-19 07:00:00|3099|3095|3107.5|3103.5|3108.5|3104.5|3099|3095|779
1705647900000|2024-01-19 07:05:00|3106.5|3102.5|3111.5|3107.5|3112.5|3108.5|3105.5|3101.5|2079
1705648200000|2024-01-19 07:10:00|3110.5|3106.5|3111.5|3107.5|3113.5|3109.5|3110.5|3106.5|443
1705648500000|2024-01-19 07:15:00|3110.5|3106.5|3122.5|3118.5|3124.5|3120.5|3110.5|3106.5|833
1705648800000|2024-01-19 07:20:00|3121.5|3117.5|3118.5|3114.5|3125.5|3121.5|3118.5|3114.5|723
1705649100000|2024-01-19 07:25:00|3117.5|3113.5|3116.5|3112.5|3120.5|3116.5|3116.5|3112.5|304
1705649400000|2024-01-19 07:30:00|3117.5|3113.5|3119|3115|3121|3117|3116.5|3112.5|415
1705649700000|2024-01-19 07:35:00|3119.5|3115.5|3121.5|3117.5|3122.5|3118.5|3118.5|3114.5|496
1705650000000|2024-01-19 07:40:00|3121|3117|3126.5|3122.5|3129|3125|3119.5|3115.5|1711
1705650300000|2024-01-19 07:45:00|3127.5|3123.5|3131.5|3127.5|3135.5|3131.5|3126.5|3122.5|1421
1705650600000|2024-01-19 07:50:00|3130.5|3126.5|3126.5|3122.5|3131.5|3127.5|3125.5|3121.5|1593
1705650900000|2024-01-19 07:55:00|3125.5|3121.5|3125.5|3121.5|3126.5|3122.5|3124.5|3120.5|893
1705651200000|2024-01-19 08:00:00|3124.5|3120.5|3124.5|3120.5|3128.5|3124.5|3122.5|3118.5|1843
1705651500000|2024-01-19 08:05:00|3123.5|3119.5|3125.5|3121.5|3131.5|3127.5|3122.5|3118.5|2587
1705651800000|2024-01-19 08:10:00|3126.5|3122.5|3126.5|3122.5|3128.5|3124.5|3123.5|3119.5|1466
1705652100000|2024-01-19 08:15:00|3127.5|3123.5|3125.5|3121.5|3127.5|3123.5|3125|3121|826
1705652400000|2024-01-19 08:20:00|3124.5|3120.5|3127.5|3123.5|3127.5|3123.5|3124.5|3120.5|1843
1705652700000|2024-01-19 08:25:00|3126.5|3122.5|3124.5|3120.5|3128|3124|3123|3119|812
1705653000000|2024-01-19 08:30:00|3126.9|3117.9|3126.4|3117.4|3126.9|3117.9|3125.4|3116.4|0
1705653300000|2024-01-19 08:35:00|3126.3|3117.3|3126.7|3117.7|3126.7|3117.7|3125.6|3116.6|0
1705653600000|2024-01-19 08:40:00|3126.6|3117.6|3127.3|3118.3|3127.7|3118.7|3126.2|3117.2|0
1705653900000|2024-01-19 08:45:00|3127.4|3118.4|3128.5|3119.5|3128.6|3119.6|3126.9|3117.9|0
1705654200000|2024-01-19 08:50:00|3128.6|3119.6|3128.8|3119.8|3129|3120|3128.3|3119.3|0
1705654500000|2024-01-19 08:55:00|3128.7|3119.7|3130.1|3121.1|3130.2|3121.2|3128.5|3119.5|0
1705654800000|2024-01-19 09:00:00|3130|3121|3130.8|3121.8|3131.2|3122.2|3129.7|3120.7|0
1705655100000|2024-01-19 09:05:00|3130.7|3121.7|3131|3122|3131.1|3122.1|3129.9|3120.9|0
1705655400000|2024-01-19 09:10:00|3130.9|3121.9|3132.5|3123.5|3132.5|3123.5|3130.4|3121.4|0
1705655700000|2024-01-19 09:15:00|3132.6|3123.6|3132|3126|3134.5|3128.5|3131|3123.6|107
1705656000000|2024-01-19 09:20:00|3132.5|3126.5|3135|3129|3135.5|3129.5|3131.5|3125.5|45
1705656300000|2024-01-19 09:25:00|3134.5|3128.5|3134.5|3128.5|3137.5|3131.5|3133.5|3127.5|99
1705656600000|2024-01-19 09:30:00|3134|3128|3132.5|3126.5|3134|3128|3131.5|3125.5|12
1705656900000|2024-01-19 09:35:00|3132|3126|3130.5|3124.5|3133.5|3127.5|3130.5|3124.5|37
1705657200000|2024-01-19 09:40:00|3129.5|3123.5|3126.5|3120.5|3130|3124|3126.5|3120.5|22
1705657500000|2024-01-19 09:45:00|3127|3121|3128.5|3122.5|3128.5|3122.5|3125.5|3119.5|6
1705657800000|2024-01-19 09:50:00|3128|3122|3130|3124|3130.5|3124.5|3127.5|3121.5|11
1705658100000|2024-01-19 09:55:00|3129.5|3123.5|3133.5|3127.5|3133.5|3127.5|3129.5|3123.5|23
1705658400000|2024-01-19 10:00:00|3134|3128|3133|3127|3134|3128|3132.5|3126.5|2
1705658700000|2024-01-19 10:05:00|3132.5|3126.5|3132.5|3126.5|3134|3128|3132.5|3126.5|19
1705659000000|2024-01-19 10:10:00|3132|3126|3132|3126|3132.5|3126.5|3131.5|3125.5|10
1705659300000|2024-01-19 10:15:00|3133|3125|3130|3123|3133|3126|3130|3122|49
1705659600000|2024-01-19 10:20:00|3129|3122|3130|3123|3131|3124|3129|3122|9
1705659900000|2024-01-19 10:25:00|3129|3122|3130|3122|3131|3124|3129|3121|39
1705660200000|2024-01-19 10:30:00|3129|3123|3130|3122|3130|3123|3128|3121|3
1705660500000|2024-01-19 10:35:00|3131|3123|3130|3123|3131|3124|3130|3123|1
1705660800000|2024-01-19 10:40:00|3131|3124|3129|3122|3131|3124|3129|3122|13
1705661100000|2024-01-19 10:45:00|3130|3123|3131|3124|3131|3124|3130|3123|12
1705661400000|2024-01-19 10:50:00|3132|3125|3131|3124|3132|3125|3131|3124|14
1705661700000|2024-01-19 10:55:00|3132|3123|3131|3124|3132|3125|3131|3123|28
1705662000000|2024-01-19 11:00:00|3130|3123|3132|3124|3132|3125|3130|3123|61
1705662300000|2024-01-19 11:05:00|3133|3125|3133|3126|3134|3126|3131|3124|58
1705662600000|2024-01-19 11:10:00|3134|3127|3137|3130|3149|3141|3132|3124|283
1705662900000|2024-01-19 11:15:00|3136|3129|3138|3130|3139|3131|3134|3126|56
1705663200000|2024-01-19 11:20:00|3137|3129|3132|3124|3137|3130|3130|3123|84
1705663500000|2024-01-19 11:25:00|3131|3125|3133|3126|3133|3126|3131|3123|49
1705663800000|2024-01-19 11:30:00|3132|3125|3134|3127|3139|3132|3132|3125|172
1705664100000|2024-01-19 11:35:00|3135|3126|3134|3127|3135|3127|3132|3125|69
1705664400000|2024-01-19 11:40:00|3133|3126|3135|3128|3135|3128|3133|3126|26
1705664700000|2024-01-19 11:45:00|3136|3129|3136|3129|3136|3129|3135|3128|31
1705665000000|2024-01-19 11:50:00|3135|3128|3132|3125|3135|3128|3131|3124|51
1705665300000|2024-01-19 11:55:00|3131|3124|3132|3125|3133|3126|3130|3123|55
1705665600000|2024-01-19 12:00:00|3133|3126|3132|3125|3133|3126|3131|3123|56
1705665900000|2024-01-19 12:05:00|3133|3126|3133|3125|3135|3128|3132|3125|49
1705666200000|2024-01-19 12:10:00|3134|3126|3133|3126|3134|3127|3132|3125|30
1705666500000|2024-01-19 12:15:00|3132|3125|3129|3122|3133|3126|3128|3121|55
1705666800000|2024-01-19 12:20:00|3128|3121|3127|3120|3129|3121|3127|3120|58
1705667100000|2024-01-19 12:25:00|3128|3121|3129|3122|3131|3124|3128|3121|39
1705667400000|2024-01-19 12:30:00|3130|3123|3130|3123|3131|3124|3129|3122|41
1705667700000|2024-01-19 12:35:00|3131|3124|3132|3125|3132|3125|3130|3122|42
1705668000000|2024-01-19 12:40:00|3131|3124|3131|3124|3132|3125|3131|3123|19
1705668300000|2024-01-19 12:45:00|3132|3125|3131|3124|3132|3125|3131|3123|40
1705668600000|2024-01-19 12:50:00|3132|3125|3133|3126|3134|3127|3131|3124|44
1705668900000|2024-01-19 12:55:00|3134|3125|3135|3127|3135|3128|3133|3125|36
1705669200000|2024-01-19 13:00:00|3136|3128|3133|3126|3136|3129|3133|3126|16
1705669500000|2024-01-19 13:05:00|3134|3127|3136|3128|3136|3129|3133|3126|8
1705669800000|2024-01-19 13:10:00|3135|3129|3135|3128|3136|3129|3134|3127|3
1705670100000|2024-01-19 13:15:00|3134|3127|3135|3128|3135|3128|3134|3127|3
1705670400000|2024-01-19 13:20:00|3134|3127|3133|3126|3135|3128|3133|3126|3
1705670700000|2024-01-19 13:25:00|3134|3127|3132|3125|3134|3127|3132|3125|4
1705671000000|2024-01-19 13:30:00|3133|3126|3134|3126|3136|3128|3132|3125|7
1705671300000|2024-01-19 13:35:00|3133|3125|3132|3125|3134|3126|3132|3125|5
1705671600000|2024-01-19 13:40:00|3131|3124|3130|3123|3132|3125|3130|3122|10
1705671900000|2024-01-19 13:45:00|3131|3124|3132|3124|3133|3126|3130|3123|5
1705672200000|2024-01-19 13:50:00|3131|3125|3131|3124|3132|3125|3130|3123|8
1705672500000|2024-01-19 13:55:00|3130|3123|3129.5|3123.5|3131|3124|3129|3122|2
1705672800000|2024-01-19 14:00:00|3130|3124|3130.5|3124.5|3130.5|3124.5|3128.5|3122.5|8
1705673100000|2024-01-19 14:05:00|3130|3124|3131.5|3125.5|3132.5|3126.5|3129.5|3123.5|6
1705673400000|2024-01-19 14:10:00|3131|3125|3131|3125|3131.5|3125.5|3129|3123|11
1705673700000|2024-01-19 14:15:00|3130.5|3124.5|3130|3124|3131.5|3125.5|3129.5|3123.5|5
1705674000000|2024-01-19 14:20:00|3129.5|3123.5|3130.5|3124.5|3131|3125|3128.5|3122.5|3
1705674300000|2024-01-19 14:25:00|3130|3124|3126.5|3120.5|3130.5|3124.5|3126.5|3120.5|33
1705674600000|2024-01-19 14:30:00|3127|3121|3124.5|3118.5|3127.5|3121.5|3114.5|3108.5|346
1705674900000|2024-01-19 14:35:00|3123.5|3117.5|3110.5|3104.5|3123.5|3117.5|3109.5|3103.5|148
1705675200000|2024-01-19 14:40:00|3110|3104|3111.5|3105.5|3113.5|3107.5|3106.5|3100.5|253
1705675500000|2024-01-19 14:45:00|3111|3105|3110.5|3104.5|3115.5|3109.5|3109.5|3103.5|77
1705675800000|2024-01-19 14:50:00|3109.5|3103.5|3118|3112|3118.5|3112.5|3109|3103|83
1705676100000|2024-01-19 14:55:00|3117.5|3111.5|3118.5|3112.5|3118.5|3112.5|3114.5|3108.5|63
1705676400000|2024-01-19 15:00:00|3119|3113|3118|3112|3125|3119|3113.5|3107.5|59
1705676700000|2024-01-19 15:05:00|3118.5|3112.5|3108|3102|3118.5|3112.5|3105.5|3099.5|117
1705677000000|2024-01-19 15:10:00|3108.5|3102.5|3108.5|3102.5|3112.5|3106.5|3107.5|3101.5|38
1705677300000|2024-01-19 15:15:00|3108|3102|3112.5|3106.5|3113.5|3107.5|3107.5|3101.5|41
1705677600000|2024-01-19 15:20:00|3113.5|3107.5|3110.5|3104.5|3114.5|3108.5|3109|3103|18
1705677900000|2024-01-19 15:25:00|3111|3105|3113.5|3107.5|3114|3108|3109|3103|21
1705678200000|2024-01-19 15:30:00|3113|3107|3111|3105|3113.5|3107.5|3110|3104|21
1705678500000|2024-01-19 15:35:00|3111.5|3105.5|3114|3108|3116.5|3110.5|3111.5|3105.5|43
1705678800000|2024-01-19 15:40:00|3114.5|3108.5|3115.5|3109.5|3116|3110|3113.5|3107.5|9
1705679100000|2024-01-19 15:45:00|3115|3109|3114|3108|3117.5|3111.5|3113.5|3107.5|40
1705679400000|2024-01-19 15:50:00|3114.5|3108.5|3115.5|3109.5|3116|3110|3112.5|3106.5|25
1705679700000|2024-01-19 15:55:00|3116.5|3110.5|3118.5|3112.5|3118.5|3112.5|3115.5|3109.5|44
1705680000000|2024-01-19 16:00:00|3118|3112|3120.5|3114.5|3121.5|3115.5|3117|3111|23
1705680300000|2024-01-19 16:05:00|3120|3114|3120.5|3114.5|3121.5|3115.5|3118.5|3112.5|73
1705680600000|2024-01-19 16:10:00|3121|3115|3120.5|3114.5|3122.5|3116.5|3120.5|3114.5|23
1705680900000|2024-01-19 16:15:00|3121|3115|3122.5|3116.5|3124.5|3118.5|3121|3115|30
1705681200000|2024-01-19 16:20:00|3122|3116|3120.5|3114.5|3123|3117|3119.5|3113.5|52
1705681500000|2024-01-19 16:25:00|3121|3115|3123.5|3117.5|3123.5|3117.5|3120.5|3114.5|25
1705681800000|2024-01-19 16:30:00|3123|3117|3122.5|3116.5|3124.5|3118.5|3121.5|3115.5|50
1705682100000|2024-01-19 16:35:00|3121.5|3115.5|3122.5|3116.5|3123.5|3117.5|3120.5|3114.5|41
1705682400000|2024-01-19 16:40:00|3122|3116|3122.5|3116.5|3124|3118|3121|3115|47
1705682700000|2024-01-19 16:45:00|3122|3116|3119.5|3113.5|3122|3116|3117.5|3111.5|17
1705683000000|2024-01-19 16:50:00|3120|3114|3120.5|3114.5|3121.5|3115.5|3118.5|3112.5|32
1705683300000|2024-01-19 16:55:00|3120|3114|3121.5|3115.5|3122|3116|3118.5|3112.5|5
1705683600000|2024-01-19 17:00:00|3121|3115|3120.5|3114.5|3122.5|3116.5|3119.5|3113.5|95
1705683900000|2024-01-19 17:05:00|3121|3115|3122.5|3116.5|3122.5|3116.5|3120.5|3114.5|19
1705684200000|2024-01-19 17:10:00|3122|3116|3123.5|3117.5|3124.5|3118.5|3120.5|3114.5|36
1705684500000|2024-01-19 17:15:00|3124|3118|3126.5|3120.5|3126.5|3120.5|3124|3118|82
1705684800000|2024-01-19 17:20:00|3126|3120|3142.5|3136.5|3144|3138|3125.5|3119.5|218
1705685100000|2024-01-19 17:25:00|3143|3137|3155.5|3149.5|3173.5|3167.5|3143|3137|855
1705685400000|2024-01-19 17:30:00|3155|3149|3173.5|3167.5|3176|3170|3153.5|3147.5|368
1705685700000|2024-01-19 17:35:00|3174|3168|3188|3182|3193|3187|3171.5|3165.5|544
1705686000000|2024-01-19 17:40:00|3187.5|3181.5|3176.5|3170.5|3188|3182|3174.5|3168.5|352
1705686300000|2024-01-19 17:45:00|3175.5|3169.5|3180|3174|3183.5|3177.5|3174.5|3168.5|209
1705686600000|2024-01-19 17:50:00|3180.5|3174.5|3188|3182|3189.5|3183.5|3180|3174|417
1705686900000|2024-01-19 17:55:00|3187.5|3181.5|3183.5|3177.5|3187.5|3181.5|3180|3174|155
1705687200000|2024-01-19 18:00:00|3183|3177|3178.5|3172.5|3184.5|3178.5|3176.5|3170.5|182
1705687500000|2024-01-19 18:05:00|3179|3173|3177|3171|3181.5|3175.5|3176.5|3170.5|123
1705687800000|2024-01-19 18:10:00|3176.5|3170.5|3169.5|3163.5|3176.5|3170.5|3169.5|3163.5|163
1705688100000|2024-01-19 18:15:00|3170|3164|3169.5|3163.5|3172.5|3166.5|3169.5|3163.5|100
1705688400000|2024-01-19 18:20:00|3170|3164|3175|3169|3175.5|3169.5|3169.5|3163.5|61
1705688700000|2024-01-19 18:25:00|3175.5|3169.5|3176.5|3170.5|3176.5|3170.5|3172.5|3166.5|27
1705689000000|2024-01-19 18:30:00|3176|3170|3174|3168|3178|3172|3173.5|3167.5|111
1705689300000|2024-01-19 18:35:00|3174.5|3168.5|3173.5|3167.5|3176.5|3170.5|3172.5|3166.5|122
1705689600000|2024-01-19 18:40:00|3173|3167|3169.5|3163.5|3173.5|3167.5|3169.5|3163.5|66
1705689900000|2024-01-19 18:45:00|3169|3163|3173.5|3167.5|3173.5|3167.5|3168.5|3162.5|51
1705690200000|2024-01-19 18:50:00|3174|3168|3176.5|3170.5|3177.5|3171.5|3173|3167|131
1705690500000|2024-01-19 18:55:00|3177|3171|3181.2|3172.2|3181.2|3174.5|3177|3171|97
1705690800000|2024-01-19 19:00:00|3181.3|3172.3|3193.1|3184.1|3195|3186|3181.1|3172.1|0
1705691100000|2024-01-19 19:05:00|3193|3184|3195.1|3186.1|3197.6|3188.6|3193|3184|0
1705691400000|2024-01-19 19:10:00|3195.2|3186.2|3193.8|3184.8|3195.2|3186.2|3192.8|3183.8|0
1705691700000|2024-01-19 19:15:00|3193.9|3184.9|3189.9|3180.9|3193.9|3184.9|3189.8|3180.8|0
1705692000000|2024-01-19 19:20:00|3190|3181|3190.4|3181.4|3190.9|3181.9|3189|3180|0
1705692300000|2024-01-19 19:25:00|3190.3|3181.3|3191.7|3182.7|3193.8|3184.8|3189.8|3180.8|0
1705692600000|2024-01-19 19:30:00|3191.8|3182.8|3189.4|3180.4|3191.9|3182.9|3189.2|3180.2|0
1705692900000|2024-01-19 19:35:00|3189.5|3180.5|3190.4|3181.4|3190.5|3181.5|3187.2|3178.2|0
1705693200000|2024-01-19 19:40:00|3190.5|3181.5|3193.8|3184.8|3193.8|3184.8|3189.2|3180.2|0
1705693500000|2024-01-19 19:45:00|3193.7|3184.7|3191.5|3182.5|3194|3185|3190.6|3181.6|0
1705693800000|2024-01-19 19:50:00|3191.6|3182.6|3189.8|3180.8|3192.2|3183.2|3189.7|3180.7|0
1705694100000|2024-01-19 19:55:00|3189.9|3180.9|3192.1|3183.1|3192.1|3183.1|3189.8|3180.8|0
1705694400000|2024-01-19 20:00:00|3191.5|3182.5|3193.5|3184.5|3193.8|3184.8|3191.4|3182.4|0
1705694700000|2024-01-19 20:05:00|3193.6|3184.6|3194|3185|3194.2|3185.2|3192.8|3183.8|0
1705695000000|2024-01-19 20:10:00|3194.1|3185.1|3195.2|3186.2|3196.6|3187.6|3193.8|3184.8|0
1705695300000|2024-01-19 20:15:00|3195.9|3186.9|3195.2|3186.2|3196.7|3187.7|3195|3186|0
1705695600000|2024-01-19 20:20:00|3195.3|3186.3|3196|3187|3196.3|3187.3|3194.8|3185.8|0
1705695900000|2024-01-19 20:25:00|3195.4|3186.4|3196|3187|3198.3|3189.3|3194.8|3185.8|0
1705696200000|2024-01-19 20:30:00|3196.1|3187.1|3198.1|3189.1|3198.1|3189.1|3195.8|3186.8|0
1705696500000|2024-01-19 20:35:00|3198.7|3189.7|3196.3|3187.3|3199.1|3190.1|3196.2|3187.2|0
1705696800000|2024-01-19 20:40:00|3196.2|3187.2|3192.5|3183.5|3196.2|3187.2|3192.5|3183.5|0
1705697100000|2024-01-19 20:45:00|3192.4|3183.4|3193.2|3184.2|3193.9|3184.9|3192.4|3183.4|0
1705697400000|2024-01-19 20:50:00|3193.1|3184.1|3192.2|3183.2|3193.3|3184.3|3190.5|3181.5|0
1705697700000|2024-01-19 20:55:00|3192.3|3183.3|3192.4|3183.4|3192.4|3183.4|3188.7|3179.7|0
1705698000000|2024-01-19 21:00:00|3192.3|3183.3|3193.6|3184.6|3193.9|3184.9|3190.6|3181.6|0
1705698300000|2024-01-19 21:05:00|3193.5|3184.5|3192.9|3183.9|3193.5|3184.5|3192.9|3183.9|0
1705698600000|2024-01-19 21:10:00|3192.8|3183.8|3192.1|3183.1|3192.8|3183.8|3191.8|3182.8|0
1705698900000|2024-01-19 21:15:00|3192.2|3183.2|3191.2|3182.2|3192.2|3183.2|3191|3182|0
1705699200000|2024-01-19 21:20:00|3191.3|3182.3|3192|3183|3192.2|3183.2|3190.8|3181.8|0
1705699500000|2024-01-19 21:25:00|3192.1|3183.1|3193|3184|3193|3184|3192.1|3183.1|0
1705699800000|2024-01-19 21:30:00|3192.9|3183.9|3193.1|3184.1|3193.2|3184.2|3192.9|3183.9|0
1705700100000|2024-01-19 21:35:00|3193.2|3184.2|3193.4|3184.4|3193.6|3184.6|3193.2|3184.2|0
1705700400000|2024-01-19 21:40:00|3193.5|3184.5|3193.1|3184.1|3193.5|3184.5|3193.1|3184.1|0
1705700700000|2024-01-19 21:45:00|3193.2|3184.2|3193|3184|3193.2|3184.2|3193|3184|0
1705701000000|2024-01-19 21:50:00|3193.1|3184.1|3189.6|3180.6|3193.9|3184.9|3188.9|3179.9|0
1705701300000|2024-01-19 21:55:00|3189.8|3180.8|3187.9|3178.9|3189.8|3180.8|3187.7|3178.7|0
1705878000000|2024-01-21 23:00:00|3191.2|3182.2|3192.6|3183.6|3192.8|3183.8|3191.1|3182.1|0
1705878300000|2024-01-21 23:05:00|3192.5|3183.5|3192.3|3183.3|3193.3|3184.3|3192|3183|0
1705878600000|2024-01-21 23:10:00|3192.2|3183.2|3192.5|3183.5|3192.6|3183.6|3191.8|3182.8|0
1705878900000|2024-01-21 23:15:00|3192.4|3183.4|3190.4|3181.4|3193.3|3184.3|3190.4|3181.4|0
1705879200000|2024-01-21 23:20:00|3190.5|3181.5|3187.6|3178.6|3190.5|3181.5|3187.3|3178.3|0
1705879500000|2024-01-21 23:25:00|3187.7|3178.7|3187.3|3178.3|3187.9|3178.9|3187.2|3178.2|0
1705879800000|2024-01-21 23:30:00|3187.5|3178.5|3186.2|3177.2|3187.5|3178.5|3186.1|3177.1|0
1705880100000|2024-01-21 23:35:00|3186.3|3177.3|3187.1|3178.1|3187.1|3178.1|3186|3177|0
1705880400000|2024-01-21 23:40:00|3187|3178|3187.4|3178.4|3187.4|3178.4|3186.6|3177.6|0
1705880700000|2024-01-21 23:45:00|3187.5|3178.5|3187.3|3178.3|3187.6|3178.6|3186.8|3177.8|0
1705881000000|2024-01-21 23:50:00|3187.2|3178.2|3186.9|3177.9|3187.4|3178.4|3186.7|3177.7|0
1705881300000|2024-01-21 23:55:00|3186.8|3177.8|3186.6|3177.6|3186.9|3177.9|3186.4|3177.4|0
1705881600000|2024-01-22 00:00:00|3186.8|3177.8|3186.6|3177.6|3186.9|3177.9|3186.1|3177.1|0
1705881900000|2024-01-22 00:05:00|3186.7|3177.7|3187.6|3178.6|3187.7|3178.7|3186.6|3177.6|0
1705882200000|2024-01-22 00:10:00|3187.4|3178.4|3186.9|3177.9|3187.6|3178.6|3186.8|3177.8|0
1705882500000|2024-01-22 00:15:00|3187|3178|3187.9|3178.9|3187.9|3178.9|3186.7|3177.7|0
1705882800000|2024-01-22 00:20:00|3187.8|3178.8|3187.5|3178.5|3187.9|3178.9|3187.3|3178.3|0
1705883100000|2024-01-22 00:25:00|3187.6|3178.6|3188|3179|3188|3179|3187.5|3178.5|0
1705883400000|2024-01-22 00:30:00|3188.1|3179.1|3188.7|3179.7|3188.7|3179.7|3187.9|3178.9|0
1705883700000|2024-01-22 00:35:00|3188.8|3179.8|3189|3180|3189|3180|3188.2|3179.2|0
1705884000000|2024-01-22 00:40:00|3188.9|3179.9|3190.3|3181.3|3190.6|3181.6|3188.9|3179.9|0
1705884300000|2024-01-22 00:45:00|3190|3181|3191.7|3182.7|3191.8|3182.8|3190|3181|0
1705884600000|2024-01-22 00:50:00|3191.6|3182.6|3192.7|3183.7|3192.9|3183.9|3191.3|3182.3|0
1705884900000|2024-01-22 00:55:00|3192.6|3183.6|3195.9|3186.9|3196.3|3187.3|3192.5|3183.5|0
1705885200000|2024-01-22 01:00:00|3195.8|3186.8|3196.6|3187.6|3196.7|3187.7|3195.6|3186.6|0
1705885500000|2024-01-22 01:05:00|3196.7|3187.7|3196|3187|3196.7|3187.7|3196|3187|0
1705885800000|2024-01-22 01:10:00|3195.9|3186.9|3195.6|3186.6|3196.3|3187.3|3195.3|3186.3|0
1705886100000|2024-01-22 01:15:00|3187.9|3178.9|3145.3|3141.3|3187.9|3178.9|3136.3|3132.3|1692
1705886400000|2024-01-22 01:20:00|3144.8|3140.8|3141.8|3137.8|3148.8|3144.8|3141.8|3137.8|839
1705886700000|2024-01-22 01:25:00|3142.8|3138.8|3140.3|3136.3|3144.8|3140.8|3132.8|3128.8|722
1705887000000|2024-01-22 01:30:00|3139.8|3135.8|3134.8|3130.8|3153.8|3149.8|3122.8|3118.8|5253
1705887300000|2024-01-22 01:35:00|3135.3|3131.3|3125.8|3121.8|3144.3|3140.3|3121.8|3117.8|2148
1705887600000|2024-01-22 01:40:00|3126.8|3122.8|3109.8|3105.8|3126.8|3122.8|3107.8|3103.8|2195
1705887900000|2024-01-22 01:45:00|3110.8|3106.8|3110.8|3106.8|3119.8|3115.8|3104.8|3100.8|2283
1705888200000|2024-01-22 01:50:00|3109.8|3105.8|3092.8|3088.8|3111.3|3107.3|3089.8|3085.8|2218
1705888500000|2024-01-22 01:55:00|3092.3|3088.3|3090.8|3086.8|3099.8|3095.8|3087.8|3083.8|1727
1705888800000|2024-01-22 02:00:00|3090.3|3086.3|3075.8|3071.8|3090.8|3086.8|3075.8|3071.8|2884
1705889100000|2024-01-22 02:05:00|3076.3|3072.3|3068.8|3064.8|3082.3|3078.3|3068.8|3064.8|1864
1705889400000|2024-01-22 02:10:00|3069.8|3065.8|3086.8|3082.8|3091.8|3087.8|3068.8|3064.8|1940
1705889700000|2024-01-22 02:15:00|3087.8|3083.8|3099.1|3095.1|3102.1|3098.1|3087.8|3083.8|1362
1705890000000|2024-01-22 02:20:00|3098.6|3094.6|3091.1|3087.1|3103.1|3099.1|3091.1|3087.1|1179
1705890300000|2024-01-22 02:25:00|3090.6|3086.6|3080.1|3076.1|3090.6|3086.6|3079.6|3075.6|734
1705890600000|2024-01-22 02:30:00|3081.1|3077.1|3076.1|3072.1|3086.1|3082.1|3076.1|3072.1|789
1705890900000|2024-01-22 02:35:00|3076.6|3072.6|3078.6|3074.6|3081.1|3077.1|3074.1|3070.1|869
1705891200000|2024-01-22 02:40:00|3078.1|3074.1|3084.1|3080.1|3085.1|3081.1|3076.1|3072.1|594
1705891500000|2024-01-22 02:45:00|3084.6|3080.6|3075.1|3071.1|3088.1|3084.1|3075.1|3071.1|1505
1705891800000|2024-01-22 02:50:00|3074.6|3070.6|3069.6|3065.6|3077.1|3073.1|3068.1|3064.1|1007
1705892100000|2024-01-22 02:55:00|3069.1|3065.1|3067.1|3063.1|3070.1|3066.1|3063.1|3059.1|806
1705892400000|2024-01-22 03:00:00|3066.6|3062.6|3063.1|3059.1|3068.1|3064.1|3060.6|3056.6|1225
1705892700000|2024-01-22 03:05:00|3062.6|3058.6|3049.1|3045.1|3066.1|3062.1|3048.1|3044.1|1920
1705893000000|2024-01-22 03:10:00|3048.6|3044.6|3045.1|3041.1|3051.1|3047.1|3044.1|3040.1|2838
1705893300000|2024-01-22 03:15:00|3044.1|3040.1|3053.1|3049.1|3056.1|3052.1|3044.1|3040.1|1280
1705893600000|2024-01-22 03:20:00|3052.6|3048.6|3044.1|3040.1|3052.6|3048.6|3043.1|3039.1|1120
1705893900000|2024-01-22 03:25:00|3044.6|3040.6|3041.1|3037.1|3046.1|3042.1|3041.1|3037.1|1311
1705894200000|2024-01-22 03:30:00|3041.6|3037.6|3050.1|3046.1|3052.1|3048.1|3040.1|3036.1|940
1705894500000|2024-01-22 03:35:00|3049.6|3045.6|3053.1|3049.1|3053.1|3049.1|3047.1|3043.1|323
1705894800000|2024-01-22 03:40:00|3052.1|3048.1|3050.1|3046.1|3054.1|3050.1|3049.1|3045.1|466
1705895100000|2024-01-22 03:45:00|3049.1|3045.1|3051.1|3047.1|3054.1|3050.1|3049.1|3045.1|339
1705895400000|2024-01-22 03:50:00|3052.1|3048.1|3050.1|3046.1|3052.1|3048.1|3049.1|3045.1|319
1705895700000|2024-01-22 03:55:00|3051.1|3047.1|3051.1|3047.1|3052.1|3048.1|3049.1|3045.1|321
1705896000000|2024-01-22 04:00:00|3053.9|3044.9|3054.4|3045.4|3054.5|3045.5|3053.9|3044.9|1
1705896300000|2024-01-22 04:05:00|3054.3|3045.3|3054.7|3045.7|3054.9|3045.9|3054.3|3045.3|0
1705896600000|2024-01-22 04:10:00|3054.5|3045.5|3054.6|3045.6|3054.6|3045.6|3054.3|3045.3|0
1705896900000|2024-01-22 04:15:00|3054.7|3045.7|3054.1|3045.1|3054.9|3045.9|3054.1|3045.1|0
1705897200000|2024-01-22 04:20:00|3054.2|3045.2|3054.1|3045.1|3054.3|3045.3|3054.1|3045.1|0
1705897500000|2024-01-22 04:25:00|3054|3045|3054.3|3045.3|3054.3|3045.3|3054|3045|0
1705897800000|2024-01-22 04:30:00|3054.2|3045.2|3054.1|3045.1|3054.3|3045.3|3054|3045|0
1705898100000|2024-01-22 04:35:00|3054|3045|3054.5|3045.5|3054.7|3045.7|3054|3045|0
1705898400000|2024-01-22 04:40:00|3054.6|3045.6|3054.5|3045.5|3054.6|3045.6|3054.3|3045.3|0
1705898700000|2024-01-22 04:45:00|3054.6|3045.6|3054.6|3045.6|3054.6|3045.6|3054.5|3045.5|0
1705899000000|2024-01-22 04:50:00|3054.7|3045.7|3054.7|3045.7|3054.8|3045.8|3054.6|3045.6|0
1705899300000|2024-01-22 04:55:00|3054.8|3045.8|3054.7|3045.7|3054.8|3045.8|3054.7|3045.7|0
1705899600000|2024-01-22 05:00:00|3054.8|3045.8|3044.1|3040.1|3054.8|3047.1|3041.1|3037.1|1669
1705899900000|2024-01-22 05:05:00|3043.6|3039.6|3052.1|3048.1|3054.1|3050.1|3038.1|3034.1|1183
1705900200000|2024-01-22 05:10:00|3051.6|3047.6|3045.1|3041.1|3051.6|3047.6|3044.6|3040.6|873
1705900500000|2024-01-22 05:15:00|3046.1|3042.1|3026.1|3022.1|3046.1|3042.1|3026.1|3022.1|2388
1705900800000|2024-01-22 05:20:00|3027.1|3023.1|3039.1|3035.1|3039.1|3035.1|3024.1|3020.1|2341
1705901100000|2024-01-22 05:25:00|3038.6|3034.6|3039.1|3035.1|3045.1|3041.1|3036.1|3032.1|823
1705901400000|2024-01-22 05:30:00|3038.6|3034.6|3035.1|3031.1|3039.1|3035.1|3032.1|3028.1|631
1705901700000|2024-01-22 05:35:00|3034.1|3030.1|3041.1|3037.1|3044.1|3040.1|3033.1|3029.1|945
1705902000000|2024-01-22 05:40:00|3041.6|3037.6|3037.1|3033.1|3043.1|3039.1|3036.1|3032.1|944
1705902300000|2024-01-22 05:45:00|3036.6|3032.6|3031.1|3027.1|3038.1|3034.1|3029.6|3025.6|1120
1705902600000|2024-01-22 05:50:00|3032.1|3028.1|3025.1|3021.1|3033.1|3029.1|3024.6|3020.6|691
1705902900000|2024-01-22 05:55:00|3025.6|3021.6|3032.1|3028.1|3032.1|3028.1|3025.1|3021.1|912
1705903200000|2024-01-22 06:00:00|3031.1|3027.1|3046.1|3042.1|3047.1|3043.1|3029.1|3025.1|2072
1705903500000|2024-01-22 06:05:00|3045.1|3041.1|3042.1|3038.1|3045.1|3041.1|3037.1|3033.1|1670
1705903800000|2024-01-22 06:10:00|3041.1|3037.1|3033.1|3029.1|3042.1|3038.1|3032.1|3028.1|1482
1705904100000|2024-01-22 06:15:00|3032.6|3028.6|3029.1|3025.1|3037.1|3033.1|3027.1|3023.1|1917
1705904400000|2024-01-22 06:20:00|3028.1|3024.1|3016.1|3012.1|3029.1|3025.1|3015.6|3011.6|1947
1705904700000|2024-01-22 06:25:00|3017.1|3013.1|3020.1|3016.1|3028.1|3024.1|3015.1|3011.1|2115
1705905000000|2024-01-22 06:30:00|3019.1|3015.1|3016.1|3012.1|3021.1|3017.1|3015.1|3011.1|1390
1705905300000|2024-01-22 06:35:00|3015.1|3011.1|3007.1|3003.1|3015.1|3011.1|3007.1|3003.1|2907
1705905600000|2024-01-22 06:40:00|3006.6|3002.6|3006.1|3002.1|3007.1|3003.1|2991.1|2987.1|4975
1705905900000|2024-01-22 06:45:00|3005.1|3001.1|3020.1|3016.1|3024.1|3020.1|3000.1|2996.1|4342
1705906200000|2024-01-22 06:50:00|3020.6|3016.6|3019.1|3015.1|3026.1|3022.1|3017.1|3013.1|2479
1705906500000|2024-01-22 06:55:00|3020.1|3016.1|3022.1|3018.1|3025.1|3021.1|3016.1|3012.1|1688
1705906800000|2024-01-22 07:00:00|3020.1|3016.1|3016.1|3012.1|3024.1|3020.1|3015.6|3011.6|2292
1705907100000|2024-01-22 07:05:00|3015.1|3011.1|3010.1|3006.1|3018.1|3014.1|3010.1|3006.1|777
1705907400000|2024-01-22 07:10:00|3011.1|3007.1|3017.1|3013.1|3021.1|3017.1|3009.1|3005.1|1047
1705907700000|2024-01-22 07:15:00|3016.1|3012.1|3014.1|3010.1|3018.1|3014.1|3013.1|3009.1|1122
1705908000000|2024-01-22 07:20:00|3015.1|3011.1|3023.1|3019.1|3024.1|3020.1|3013.1|3009.1|964
1705908300000|2024-01-22 07:25:00|3022.1|3018.1|3033.1|3029.1|3034.6|3030.6|3022.1|3018.1|1769
1705908600000|2024-01-22 07:30:00|3034.1|3030.1|3028.1|3024.1|3039.1|3035.1|3027.1|3023.1|1519
1705908900000|2024-01-22 07:35:00|3029.1|3025.1|3026.1|3022.1|3030.6|3026.6|3025.1|3021.1|1241
1705909200000|2024-01-22 07:40:00|3025.6|3021.6|3024.1|3020.1|3025.6|3021.6|3023.1|3019.1|1380
1705909500000|2024-01-22 07:45:00|3025.1|3021.1|3023.1|3019.1|3027.1|3023.1|3021.6|3017.6|1453
1705909800000|2024-01-22 07:50:00|3024.1|3020.1|3030.1|3026.1|3033.1|3029.1|3022.1|3018.1|2247
1705910100000|2024-01-22 07:55:00|3030.6|3026.6|3033.1|3029.1|3034.1|3030.1|3029.1|3025.1|1787
1705910400000|2024-01-22 08:00:00|3032.1|3028.1|3031.1|3027.1|3034.1|3030.1|3030.1|3026.1|1615
1705910700000|2024-01-22 08:05:00|3030.6|3026.6|3034.1|3030.1|3034.1|3030.1|3027.1|3023.1|3128
1705911000000|2024-01-22 08:10:00|3033.6|3029.6|3035.1|3031.1|3038.1|3034.1|3032.1|3028.1|1651
1705911300000|2024-01-22 08:15:00|3034.6|3030.6|3035.6|3031.6|3040.1|3036.1|3034.1|3030.1|2164
1705911600000|2024-01-22 08:20:00|3036.1|3032.1|3037.1|3033.1|3041.1|3037.1|3035.1|3031.1|1204
1705911900000|2024-01-22 08:25:00|3038.1|3034.1|3033.6|3029.6|3039.1|3035.1|3032.1|3028.1|812
1705912200000|2024-01-22 08:30:00|3036.6|3027.6|3022.7|3013.7|3036.7|3027.7|3022.5|3013.5|136
1705912500000|2024-01-22 08:35:00|3022.5|3013.5|3022.3|3013.3|3022.9|3013.9|3022.1|3013.1|204
1705912800000|2024-01-22 08:40:00|3022.1|3013.1|3022|3013|3022.5|3013.5|3021.8|3012.8|497
1705913100000|2024-01-22 08:45:00|3021.9|3012.9|3021.5|3012.5|3022.3|3013.3|3021.1|3012.1|0
1705913400000|2024-01-22 08:50:00|3021.4|3012.4|3021.5|3012.5|3021.7|3012.7|3021.2|3012.2|0
1705913700000|2024-01-22 08:55:00|3021.4|3012.4|3031.4|3022.4|3031.5|3022.5|3021.2|3012.2|0
1705914000000|2024-01-22 09:00:00|3031.5|3022.5|3031.8|3022.8|3032.2|3023.2|3031|3022|0
1705914300000|2024-01-22 09:05:00|3031.9|3022.9|3032.9|3023.9|3033.3|3024.3|3031.1|3022.1|0
1705914600000|2024-01-22 09:10:00|3032.8|3023.8|3032|3023|3032.9|3023.9|3031.9|3022.9|0
1705914900000|2024-01-22 09:15:00|3035.6|3029.6|3040.1|3034.1|3040.1|3034.1|3034.6|3028.6|169
1705915200000|2024-01-22 09:20:00|3039.6|3033.6|3038.1|3032.1|3041.1|3035.1|3037.1|3031.1|110
1705915500000|2024-01-22 09:25:00|3037.6|3031.6|3040.1|3034.1|3041.1|3035.1|3037.6|3031.6|111
1705915800000|2024-01-22 09:30:00|3040.6|3034.6|3041.1|3035.1|3041.6|3035.6|3040.1|3034.1|118
1705916100000|2024-01-22 09:35:00|3041.6|3035.6|3043.1|3037.1|3044.1|3038.1|3041.6|3035.6|100
1705916400000|2024-01-22 09:40:00|3044.1|3038.1|3043.1|3037.1|3044.1|3038.1|3042.1|3036.1|50
1705916700000|2024-01-22 09:45:00|3042.6|3036.6|3042.1|3036.1|3043.1|3037.1|3041.1|3035.1|57
1705917000000|2024-01-22 09:50:00|3041.1|3035.1|3039.6|3033.6|3042.1|3036.1|3039.6|3033.6|76
1705917300000|2024-01-22 09:55:00|3040.1|3034.1|3037.1|3031.1|3040.1|3034.1|3036.1|3030.1|124
1705917600000|2024-01-22 10:00:00|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3035.1|3029.1|96
1705917900000|2024-01-22 10:05:00|3037.1|3031.1|3036.1|3030.1|3038.1|3032.1|3036.1|3030.1|78
1705918200000|2024-01-22 10:10:00|3036.6|3030.6|3036.6|3030.6|3037.1|3031.1|3036.1|3030.1|105
1705918500000|2024-01-22 10:15:00|3037.6|3029.6|3035.6|3028.6|3037.6|3029.6|3034.6|3027.6|54
1705918800000|2024-01-22 10:20:00|3036.6|3029.6|3037.6|3030.6|3037.6|3030.6|3035.6|3028.6|34
1705919100000|2024-01-22 10:25:00|3038.6|3031.6|3038.6|3031.6|3038.6|3031.6|3037.6|3030.6|49
1705919400000|2024-01-22 10:30:00|3037.6|3030.6|3040.6|3033.6|3040.6|3033.6|3037.6|3030.6|39
1705919700000|2024-01-22 10:35:00|3039.6|3032.6|3036.6|3029.6|3039.6|3032.6|3036.6|3029.6|28
1705920000000|2024-01-22 10:40:00|3037.6|3030.6|3037.6|3030.6|3037.6|3030.6|3036.6|3029.6|7
1705920300000|2024-01-22 10:45:00|3038.6|3031.6|3038.6|3031.6|3038.6|3031.6|3038.6|3031.6|7
1705920600000|2024-01-22 10:50:00|3037.6|3030.6|3038.6|3031.6|3038.6|3031.6|3037.6|3030.6|32
1705920900000|2024-01-22 10:55:00|3037.6|3030.6|3034.6|3027.6|3037.6|3030.6|3033.6|3026.6|90
1705921200000|2024-01-22 11:00:00|3033.6|3026.6|3032.6|3025.6|3033.6|3027.6|3031.6|3024.6|59
1705921500000|2024-01-22 11:05:00|3033.6|3026.6|3036.6|3029.6|3036.6|3029.6|3033.6|3026.6|19
1705921800000|2024-01-22 11:10:00|3037.6|3030.6|3039.6|3031.6|3039.6|3032.6|3037.6|3030.6|46
1705922100000|2024-01-22 11:15:00|3040.6|3032.6|3039.6|3032.6|3050.6|3043.6|3039.6|3032.6|204
1705922400000|2024-01-22 11:20:00|3040.6|3031.6|3036.6|3029.6|3042.6|3035.6|3035.6|3027.6|20
1705922700000|2024-01-22 11:25:00|3037.6|3028.6|3035.6|3028.6|3037.6|3030.6|3032.6|3025.6|49
1705923000000|2024-01-22 11:30:00|3036.6|3029.6|3038.6|3030.6|3038.6|3031.6|3034.6|3027.6|18
1705923300000|2024-01-22 11:35:00|3037.6|3031.6|3039.6|3032.6|3039.6|3032.6|3037.6|3030.6|2
1705923600000|2024-01-22 11:40:00|3038.6|3031.6|3038.6|3031.6|3038.6|3032.6|3036.6|3029.6|8
1705923900000|2024-01-22 11:45:00|3037.6|3030.6|3038.6|3030.6|3039.6|3031.6|3037.6|3030.6|2
1705924200000|2024-01-22 11:50:00|3037.6|3029.6|3038.6|3030.6|3038.6|3031.6|3036.6|3028.6|8
1705924500000|2024-01-22 11:55:00|3037.6|3031.6|3036.6|3029.6|3038.6|3031.6|3036.6|3029.6|6
1705924800000|2024-01-22 12:00:00|3037.6|3030.6|3037.6|3030.6|3038.6|3030.6|3036.6|3029.6|28
1705925100000|2024-01-22 12:05:00|3038.6|3031.6|3040.6|3033.6|3040.6|3033.6|3038.6|3030.6|16
1705925400000|2024-01-22 12:10:00|3041.6|3034.6|3042.6|3035.6|3042.6|3035.6|3040.6|3033.6|28
1705925700000|2024-01-22 12:15:00|3041.6|3034.6|3042.6|3034.6|3042.6|3035.6|3041.6|3034.6|12
1705926000000|2024-01-22 12:20:00|3041.6|3035.6|3042.6|3034.6|3042.6|3035.6|3041.6|3034.6|21
1705926300000|2024-01-22 12:25:00|3041.6|3035.6|3041.6|3034.6|3044.6|3037.6|3041.6|3034.6|10
1705926600000|2024-01-22 12:30:00|3042.6|3035.6|3043.6|3036.6|3044.6|3037.6|3042.6|3034.6|14
1705926900000|2024-01-22 12:35:00|3042.6|3035.6|3040.6|3033.6|3042.6|3035.6|3040.6|3033.6|28
1705927200000|2024-01-22 12:40:00|3041.6|3032.6|3041.6|3034.6|3042.6|3035.6|3041.6|3032.6|16
1705927500000|2024-01-22 12:45:00|3040.6|3033.6|3039.6|3032.6|3041.6|3033.6|3038.6|3031.6|15
1705927800000|2024-01-22 12:50:00|3038.6|3031.6|3039.6|3032.6|3039.6|3032.6|3038.6|3031.6|5
1705928100000|2024-01-22 12:55:00|3038.6|3031.6|3038.6|3031.6|3039.6|3032.6|3037.6|3030.6|15
1705928400000|2024-01-22 13:00:00|3037.6|3030.6|3037.6|3029.6|3038.6|3031.6|3036.6|3029.6|25
1705928700000|2024-01-22 13:05:00|3036.6|3030.6|3038.6|3030.6|3038.6|3031.6|3036.6|3029.6|25
1705929000000|2024-01-22 13:10:00|3039.6|3031.6|3039.6|3032.6|3040.6|3033.6|3038.6|3030.6|32
1705929300000|2024-01-22 13:15:00|3038.6|3031.6|3041.6|3034.6|3041.6|3034.6|3038.6|3031.6|15
1705929600000|2024-01-22 13:20:00|3040.6|3033.6|3045.6|3038.6|3045.6|3038.6|3040.6|3033.6|60
1705929900000|2024-01-22 13:25:00|3046.6|3039.6|3050.6|3042.6|3050.6|3043.6|3046.6|3038.6|69
1705930200000|2024-01-22 13:30:00|3049.6|3041.6|3044.6|3036.6|3049.6|3041.6|3042.6|3034.6|58
1705930500000|2024-01-22 13:35:00|3043.6|3035.6|3045.6|3038.6|3047.6|3040.6|3043.6|3035.6|16
1705930800000|2024-01-22 13:40:00|3046.6|3039.6|3045.6|3037.6|3047.6|3040.6|3044.6|3037.6|30
1705931100000|2024-01-22 13:45:00|3044.6|3036.6|3045.6|3037.6|3045.6|3038.6|3042.6|3035.6|16
1705931400000|2024-01-22 13:50:00|3044.6|3038.6|3048.6|3040.6|3048.6|3041.6|3044.6|3037.6|20
1705931700000|2024-01-22 13:55:00|3049.6|3041.6|3047.1|3041.1|3050.6|3042.6|3046.6|3039.6|19
1705932000000|2024-01-22 14:00:00|3047.6|3041.6|3046.1|3040.1|3048.1|3042.1|3046.1|3040.1|37
1705932300000|2024-01-22 14:05:00|3046.6|3040.6|3047.6|3041.6|3048.1|3042.1|3046.1|3040.1|31
1705932600000|2024-01-22 14:10:00|3048.1|3042.1|3046.1|3040.1|3048.1|3042.1|3046.1|3040.1|10
1705932900000|2024-01-22 14:15:00|3046.6|3040.6|3045.1|3039.1|3047.1|3041.1|3045.1|3039.1|40
1705933200000|2024-01-22 14:20:00|3044.6|3038.6|3044.1|3038.1|3046.1|3040.1|3044.1|3038.1|131
1705933500000|2024-01-22 14:25:00|3044.6|3038.6|3042.1|3036.1|3045.1|3039.1|3041.6|3035.6|90
1705933800000|2024-01-22 14:30:00|3043.1|3037.1|3062.1|3056.1|3062.6|3056.6|3034.1|3028.1|918
1705934100000|2024-01-22 14:35:00|3063.1|3057.1|3081.1|3075.1|3086.1|3080.1|3062.6|3056.6|1241
1705934400000|2024-01-22 14:40:00|3081.6|3075.6|3070.1|3064.1|3082.1|3076.1|3066.6|3060.6|444
1705934700000|2024-01-22 14:45:00|3069.1|3063.1|3083.1|3077.1|3084.1|3078.1|3066.6|3060.6|609
1705935000000|2024-01-22 14:50:00|3082.1|3076.1|3082.1|3076.1|3088.1|3082.1|3078.1|3072.1|567
1705935300000|2024-01-22 14:55:00|3081.6|3075.6|3081.6|3075.6|3084.1|3078.1|3079.6|3073.6|314
1705935600000|2024-01-22 15:00:00|3082.1|3076.1|3077.1|3071.1|3087.1|3081.1|3076.6|3070.6|385
1705935900000|2024-01-22 15:05:00|3077.6|3071.6|3074.6|3068.6|3083.1|3077.1|3074.6|3068.6|337
1705936200000|2024-01-22 15:10:00|3075.1|3069.1|3077.1|3071.1|3078.6|3072.6|3073.1|3067.1|102
1705936500000|2024-01-22 15:15:00|3077.6|3071.6|3080.1|3074.1|3083.1|3077.1|3074.6|3068.6|162
1705936800000|2024-01-22 15:20:00|3080.6|3074.6|3083.6|3077.6|3087.1|3081.1|3080.1|3074.1|180
1705937100000|2024-01-22 15:25:00|3084.1|3078.1|3082.6|3076.6|3092.1|3086.1|3080.1|3074.1|294
1705937400000|2024-01-22 15:30:00|3082.1|3076.1|3075.1|3069.1|3082.1|3076.1|3074.1|3068.1|171
1705937700000|2024-01-22 15:35:00|3074.6|3068.6|3076.1|3070.1|3076.6|3070.6|3072.1|3066.1|62
1705938000000|2024-01-22 15:40:00|3075.1|3069.1|3074.1|3068.1|3075.1|3069.1|3071.6|3065.6|70
1705938300000|2024-01-22 15:45:00|3074.6|3068.6|3075.1|3069.1|3080.1|3074.1|3072.1|3066.1|166
1705938600000|2024-01-22 15:50:00|3074.6|3068.6|3079.1|3073.1|3081.1|3075.1|3074.1|3068.1|67
1705938900000|2024-01-22 15:55:00|3079.6|3073.6|3077.1|3071.1|3080.1|3074.1|3076.1|3070.1|71
1705939200000|2024-01-22 16:00:00|3077.6|3071.6|3076.1|3070.1|3078.1|3072.1|3074.1|3068.1|59
1705939500000|2024-01-22 16:05:00|3076.6|3070.6|3076.1|3070.1|3078.6|3072.6|3076.1|3070.1|116
1705939800000|2024-01-22 16:10:00|3076.6|3070.6|3076.1|3070.1|3077.1|3071.1|3074.1|3068.1|95
1705940100000|2024-01-22 16:15:00|3077.1|3071.1|3077.1|3071.1|3079.1|3073.1|3075.1|3069.1|74
1705940400000|2024-01-22 16:20:00|3076.6|3070.6|3074.6|3068.6|3076.6|3070.6|3073.1|3067.1|96
1705940700000|2024-01-22 16:25:00|3074.1|3068.1|3079.6|3073.6|3079.6|3073.6|3074.1|3068.1|54
1705941000000|2024-01-22 16:30:00|3080.1|3074.1|3076.1|3070.1|3080.1|3074.1|3075.1|3069.1|129
1705941300000|2024-01-22 16:35:00|3075.6|3069.6|3076.1|3070.1|3077.1|3071.1|3075.1|3069.1|85
1705941600000|2024-01-22 16:40:00|3075.1|3069.1|3075.1|3069.1|3076.6|3070.6|3074.1|3068.1|118
1705941900000|2024-01-22 16:45:00|3075.6|3069.6|3077.1|3071.1|3077.1|3071.1|3074.6|3068.6|31
1705942200000|2024-01-22 16:50:00|3076.6|3070.6|3079.1|3073.1|3079.1|3073.1|3076.1|3070.1|94
1705942500000|2024-01-22 16:55:00|3078.6|3072.6|3079.1|3073.1|3079.1|3073.1|3078.1|3072.1|51
1705942800000|2024-01-22 17:00:00|3080.1|3074.1|3084.1|3078.1|3085.1|3079.1|3078.1|3072.1|190
1705943100000|2024-01-22 17:05:00|3085.1|3079.1|3081.1|3075.1|3087.1|3081.1|3081.1|3075.1|96
1705943400000|2024-01-22 17:10:00|3080.6|3074.6|3084.1|3078.1|3084.1|3078.1|3079.1|3073.1|47
1705943700000|2024-01-22 17:15:00|3083.6|3077.6|3084.6|3078.6|3085.6|3079.6|3082.6|3076.6|31
1705944000000|2024-01-22 17:20:00|3085.1|3079.1|3086.1|3080.1|3087.1|3081.1|3084.6|3078.6|30
1705944300000|2024-01-22 17:25:00|3086.6|3080.6|3089.1|3083.1|3089.1|3083.1|3086.1|3080.1|177
1705944600000|2024-01-22 17:30:00|3090.1|3084.1|3087.1|3081.1|3090.1|3084.1|3087.1|3081.1|105
1705944900000|2024-01-22 17:35:00|3086.6|3080.6|3088.1|3082.1|3088.1|3082.1|3085.1|3079.1|79
1705945200000|2024-01-22 17:40:00|3087.1|3081.1|3091.1|3085.1|3092.1|3086.1|3087.1|3081.1|132
1705945500000|2024-01-22 17:45:00|3092.1|3086.1|3091.1|3085.1|3093.1|3087.1|3091.1|3085.1|117
1705945800000|2024-01-22 17:50:00|3090.6|3084.6|3092.1|3086.1|3093.1|3087.1|3090.1|3084.1|191
1705946100000|2024-01-22 17:55:00|3093.1|3087.1|3092.1|3086.1|3093.1|3087.1|3091.1|3085.1|101
1705946400000|2024-01-22 18:00:00|3092.6|3086.6|3090.1|3084.1|3094.1|3088.1|3090.1|3084.1|127
1705946700000|2024-01-22 18:05:00|3091.1|3085.1|3090.1|3084.1|3092.1|3086.1|3088.6|3082.6|69
1705947000000|2024-01-22 18:10:00|3090.6|3084.6|3091.1|3085.1|3092.6|3086.6|3090.1|3084.1|39
1705947300000|2024-01-22 18:15:00|3090.6|3084.6|3089.1|3083.1|3091.1|3085.1|3088.6|3082.6|22
1705947600000|2024-01-22 18:20:00|3089.6|3083.6|3089.6|3083.6|3091.1|3085.1|3089.1|3083.1|98
1705947900000|2024-01-22 18:25:00|3090.1|3084.1|3086.1|3080.1|3090.1|3084.1|3086.1|3080.1|50
1705948200000|2024-01-22 18:30:00|3085.1|3079.1|3088.1|3082.1|3089.1|3083.1|3085.1|3079.1|28
1705948500000|2024-01-22 18:35:00|3087.6|3081.6|3090.1|3084.1|3090.6|3084.6|3087.1|3081.1|62
1705948800000|2024-01-22 18:40:00|3089.6|3083.6|3090.1|3084.1|3090.1|3084.1|3088.1|3082.1|56
1705949100000|2024-01-22 18:45:00|3089.6|3083.6|3092.1|3086.1|3093.1|3087.1|3089.1|3083.1|102
1705949400000|2024-01-22 18:50:00|3091.6|3085.6|3093.1|3087.1|3093.1|3087.1|3091.1|3085.1|116
1705949700000|2024-01-22 18:55:00|3092.6|3086.6|3092.6|3083.6|3093.1|3087.1|3090.1|3083.6|32
1705950000000|2024-01-22 19:00:00|3092.7|3083.7|3090.3|3081.3|3092.8|3083.8|3090.3|3081.3|0
1705950300000|2024-01-22 19:05:00|3089.7|3080.7|3089.7|3080.7|3089.8|3080.8|3089|3080|0
1705950600000|2024-01-22 19:10:00|3089.6|3080.6|3091.2|3082.2|3091.2|3082.2|3089.5|3080.5|0
1705950900000|2024-01-22 19:15:00|3091.1|3082.1|3087.7|3078.7|3091.1|3082.1|3087.6|3078.6|0
1705951200000|2024-01-22 19:20:00|3087.6|3078.6|3085.4|3076.4|3087.6|3078.6|3085|3076|0
1705951500000|2024-01-22 19:25:00|3085.3|3076.3|3088.2|3079.2|3088.2|3079.2|3085.3|3076.3|0
1705951800000|2024-01-22 19:30:00|3088.1|3079.1|3089.1|3080.1|3090|3081|3088.1|3079.1|0
1705952100000|2024-01-22 19:35:00|3089|3080|3089.8|3080.8|3090.7|3081.7|3089|3080|0
1705952400000|2024-01-22 19:40:00|3090.4|3081.4|3094.6|3085.6|3094.7|3085.7|3090.4|3081.4|0
1705952700000|2024-01-22 19:45:00|3094.5|3085.5|3094.4|3085.4|3096|3087|3093.2|3084.2|0
1705953000000|2024-01-22 19:50:00|3094.3|3085.3|3094.4|3085.4|3094.5|3085.5|3094.3|3085.3|0
1705953300000|2024-01-22 19:55:00|3094.3|3085.3|3092.7|3083.7|3094.5|3085.5|3092.6|3083.6|0
1705953600000|2024-01-22 20:00:00|3092.6|3083.6|3091.9|3082.9|3092.7|3083.7|3091.1|3082.1|0
1705953900000|2024-01-22 20:05:00|3091.8|3082.8|3091.5|3082.5|3091.9|3082.9|3090.4|3081.4|0
1705954200000|2024-01-22 20:10:00|3091.6|3082.6|3094.3|3085.3|3094.4|3085.4|3091.5|3082.5|0
1705954500000|2024-01-22 20:15:00|3094.4|3085.4|3093.1|3084.1|3094.4|3085.4|3093.1|3084.1|0
1705954800000|2024-01-22 20:20:00|3093|3084|3093.2|3084.2|3093.2|3084.2|3091.7|3082.7|0
1705955100000|2024-01-22 20:25:00|3093.3|3084.3|3094.9|3085.9|3096|3087|3093.2|3084.2|0
1705955400000|2024-01-22 20:30:00|3095.6|3086.6|3094|3085|3096.3|3087.3|3093.9|3084.9|0
1705955700000|2024-01-22 20:35:00|3093.4|3084.4|3090.3|3081.3|3093.5|3084.5|3090.2|3081.2|0
1705956000000|2024-01-22 20:40:00|3090.4|3081.4|3091.9|3082.9|3092.6|3083.6|3090.4|3081.4|0
1705956300000|2024-01-22 20:45:00|3092.5|3083.5|3091|3082|3093.8|3084.8|3090.9|3081.9|0
1705956600000|2024-01-22 20:50:00|3090.9|3081.9|3090|3081|3091|3082|3089.9|3080.9|0
1705956900000|2024-01-22 20:55:00|3090.7|3081.7|3089.7|3080.7|3091.5|3082.5|3087.4|3078.4|0
1705957200000|2024-01-22 21:00:00|3089.9|3080.9|3089|3080|3090.2|3081.2|3088.8|3079.8|0
1705957500000|2024-01-22 21:05:00|3088.9|3079.9|3088.2|3079.2|3089.2|3080.2|3087.9|3078.9|0
1705957800000|2024-01-22 21:10:00|3088.3|3079.3|3088.2|3079.2|3088.3|3079.3|3088.1|3079.1|0
1705958100000|2024-01-22 21:15:00|3088.1|3079.1|3088.5|3079.5|3088.5|3079.5|3088.1|3079.1|0
1705958400000|2024-01-22 21:20:00|3088.3|3079.3|3088.6|3079.6|3088.7|3079.7|3088.2|3079.2|0
1705958700000|2024-01-22 21:25:00|3088.5|3079.5|3089|3080|3089.3|3080.3|3088.5|3079.5|0
1705959000000|2024-01-22 21:30:00|3088.9|3079.9|3088.9|3079.9|3089|3080|3088.9|3079.9|0
1705959300000|2024-01-22 21:35:00|3089|3080|3089.1|3080.1|3089.1|3080.1|3088.9|3079.9|0
1705959600000|2024-01-22 21:40:00|3089.2|3080.2|3090|3081|3090.5|3081.5|3089.2|3080.2|0
1705959900000|2024-01-22 21:45:00|3089.9|3080.9|3090|3081|3090|3081|3089.7|3080.7|0
1705960200000|2024-01-22 21:50:00|3089.9|3080.9|3089.8|3080.8|3089.9|3080.9|3089.7|3080.7|0
1705960500000|2024-01-22 21:55:00|3089.7|3080.7|3089.7|3080.7|3089.8|3080.8|3089.6|3080.6|0
1705960800000|2024-01-22 22:00:00|3089.6|3080.6|3089.8|3080.8|3089.8|3080.8|3089.6|3080.6|0
1705961100000|2024-01-22 22:05:00|3089.7|3080.7|3089.9|3080.9|3089.9|3080.9|3089.7|3080.7|0
1705961400000|2024-01-22 22:10:00|3089.7|3080.7|3089.6|3080.6|3089.8|3080.8|3089.5|3080.5|0
1705962300000|2024-01-22 22:25:00|3089.5|3080.5|3089.5|3080.5|3089.5|3080.5|3089.4|3080.4|0
1705963800000|2024-01-22 22:50:00|3089.6|3080.6|3089.5|3080.5|3089.6|3080.6|3089.5|3080.5|0
1705964400000|2024-01-22 23:00:00|3089.4|3080.4|3089.1|3080.1|3089.5|3080.5|3088.8|3079.8|0
1705964700000|2024-01-22 23:05:00|3088.9|3079.9|3090.2|3081.2|3090.3|3081.3|3088.9|3079.9|0
1705965000000|2024-01-22 23:10:00|3090.1|3081.1|3089.9|3080.9|3090.3|3081.3|3089.7|3080.7|0
1705965300000|2024-01-22 23:15:00|3090|3081|3090.1|3081.1|3090.1|3081.1|3089.8|3080.8|0
1705965600000|2024-01-22 23:20:00|3090|3081|3089.8|3080.8|3090.1|3081.1|3089.7|3080.7|0
1705965900000|2024-01-22 23:25:00|3089.9|3080.9|3090.2|3081.2|3090.3|3081.3|3089.9|3080.9|0
1705966200000|2024-01-22 23:30:00|3090.1|3081.1|3090.7|3081.7|3090.7|3081.7|3090.1|3081.1|0
1705966500000|2024-01-22 23:35:00|3090.8|3081.8|3091|3082|3091|3082|3090.6|3081.6|0
1705966800000|2024-01-22 23:40:00|3090.8|3081.8|3091.1|3082.1|3091.2|3082.2|3090.8|3081.8|0
1705967100000|2024-01-22 23:45:00|3091|3082|3090.9|3081.9|3091.3|3082.3|3090.7|3081.7|0
1705967400000|2024-01-22 23:50:00|3090.8|3081.8|3090.6|3081.6|3090.8|3081.8|3090.5|3081.5|0
1705967700000|2024-01-22 23:55:00|3090.5|3081.5|3090.5|3081.5|3090.7|3081.7|3090.5|3081.5|0
1705968000000|2024-01-23 00:00:00|3090.6|3081.6|3091.3|3082.3|3091.4|3082.4|3090.5|3081.5|0
1705968300000|2024-01-23 00:05:00|3091.4|3082.4|3091.4|3082.4|3091.5|3082.5|3091|3082|0
1705968600000|2024-01-23 00:10:00|3091.3|3082.3|3090.6|3081.6|3091.3|3082.3|3090.5|3081.5|0
1705968900000|2024-01-23 00:15:00|3090.5|3081.5|3090.8|3081.8|3090.9|3081.9|3090.2|3081.2|0
1705969200000|2024-01-23 00:20:00|3090.7|3081.7|3090.8|3081.8|3090.9|3081.9|3090.6|3081.6|0
1705969500000|2024-01-23 00:25:00|3090.7|3081.7|3090.7|3081.7|3090.8|3081.8|3090.3|3081.3|0
1705969800000|2024-01-23 00:30:00|3090.8|3081.8|3087.9|3078.9|3090.8|3081.8|3087.6|3078.6|0
1705970100000|2024-01-23 00:35:00|3088|3079|3088.1|3079.1|3088.8|3079.8|3087.9|3078.9|0
1705970400000|2024-01-23 00:40:00|3088|3079|3088.4|3079.4|3088.4|3079.4|3088|3079|0
1705970700000|2024-01-23 00:45:00|3088.3|3079.3|3088.4|3079.4|3088.4|3079.4|3088.2|3079.2|0
1705971000000|2024-01-23 00:50:00|3088.5|3079.5|3088.7|3079.7|3088.8|3079.8|3088.5|3079.5|0
1705971300000|2024-01-23 00:55:00|3088.6|3079.6|3088.4|3079.4|3088.6|3079.6|3088.3|3079.3|0
1705971600000|2024-01-23 01:00:00|3088.5|3079.5|3087.9|3078.9|3088.5|3079.5|3087.8|3078.8|0
1705971900000|2024-01-23 01:05:00|3088|3079|3087.8|3078.8|3088|3079|3087.7|3078.7|0
1705972200000|2024-01-23 01:10:00|3087.9|3078.9|3087.3|3078.3|3087.9|3078.9|3087.3|3078.3|0
1705972500000|2024-01-23 01:15:00|3087.4|3078.4|3057.1|3053.1|3087.4|3078.4|3050.1|3046.1|1527
1705972800000|2024-01-23 01:20:00|3056.1|3052.1|3057.6|3053.6|3060.1|3056.1|3054.1|3050.1|811
1705973100000|2024-01-23 01:25:00|3058.1|3054.1|3062.1|3058.1|3066.1|3062.1|3050.1|3046.1|1226
1705973400000|2024-01-23 01:30:00|3064.1|3060.1|3069.1|3065.1|3075.1|3071.1|3045.1|3041.1|8368
1705973700000|2024-01-23 01:35:00|3068.1|3064.1|3072.1|3068.1|3089.1|3085.1|3064.1|3060.1|4923
1705974000000|2024-01-23 01:40:00|3072.6|3068.6|3065.1|3061.1|3075.1|3071.1|3055.1|3051.1|2977
1705974300000|2024-01-23 01:45:00|3066.1|3062.1|3055.1|3051.1|3069.1|3065.1|3045.1|3041.1|3212
1705974600000|2024-01-23 01:50:00|3053.6|3049.6|3046.1|3042.1|3057.1|3053.1|3045.6|3041.6|2209
1705974900000|2024-01-23 01:55:00|3045.1|3041.1|3113.6|3109.6|3114.1|3110.1|3045.1|3041.1|7856
1705975200000|2024-01-23 02:00:00|3114.1|3110.1|3170.1|3166.1|3170.1|3166.1|3093.1|3089.1|10050
1705975500000|2024-01-23 02:05:00|3171.1|3167.1|3149.1|3145.1|3199.1|3195.1|3148.1|3144.1|15850
1705975800000|2024-01-23 02:10:00|3148.1|3144.1|3163.6|3159.6|3181.1|3177.1|3145.1|3141.1|5054
1705976100000|2024-01-23 02:15:00|3164.1|3160.1|3165.1|3161.1|3167.1|3163.1|3144.1|3140.1|4046
1705976400000|2024-01-23 02:20:00|3166.1|3162.1|3172.1|3168.1|3177.1|3173.1|3161.1|3157.1|4150
1705976700000|2024-01-23 02:25:00|3171.1|3167.1|3171.1|3167.1|3175.1|3171.1|3162.1|3158.1|2298
1705977000000|2024-01-23 02:30:00|3170.1|3166.1|3189.1|3185.1|3189.1|3185.1|3170.1|3166.1|3949
1705977300000|2024-01-23 02:35:00|3188.1|3184.1|3175.6|3171.6|3189.1|3185.1|3174.1|3170.1|1562
1705977600000|2024-01-23 02:40:00|3175.1|3171.1|3164.1|3160.1|3175.6|3171.6|3159.1|3155.1|1926
1705977900000|2024-01-23 02:45:00|3165.1|3161.1|3155.1|3151.1|3168.1|3164.1|3150.1|3146.1|2140
1705978200000|2024-01-23 02:50:00|3154.6|3150.6|3146.1|3142.1|3160.1|3156.1|3139.1|3135.1|2868
1705978500000|2024-01-23 02:55:00|3144.6|3140.6|3129.4|3125.4|3145.6|3141.6|3127.4|3123.4|2572
1705978800000|2024-01-23 03:00:00|3129.9|3125.9|3122.4|3118.4|3138.4|3134.4|3121.4|3117.4|2137
1705979100000|2024-01-23 03:05:00|3122.9|3118.9|3121.4|3117.4|3123.4|3119.4|3115.4|3111.4|1941
1705979400000|2024-01-23 03:10:00|3122.4|3118.4|3125.4|3121.4|3132.4|3128.4|3120.4|3116.4|1568
1705979700000|2024-01-23 03:15:00|3125.9|3121.9|3126.4|3122.4|3131.4|3127.4|3119.4|3115.4|1105
1705980000000|2024-01-23 03:20:00|3126.9|3122.9|3128.4|3124.4|3132.4|3128.4|3120.4|3116.4|1280
1705980300000|2024-01-23 03:25:00|3127.9|3123.9|3141.9|3137.9|3142.4|3138.4|3127.4|3123.4|1755
1705980600000|2024-01-23 03:30:00|3142.4|3138.4|3138.4|3134.4|3145.4|3141.4|3136.4|3132.4|626
1705980900000|2024-01-23 03:35:00|3139.4|3135.4|3139.4|3135.4|3140.4|3136.4|3137.4|3133.4|432
1705981200000|2024-01-23 03:40:00|3138.4|3134.4|3147.4|3143.4|3151.4|3147.4|3137.4|3133.4|1002
1705981500000|2024-01-23 03:45:00|3148.4|3144.4|3151.4|3147.4|3151.4|3147.4|3144.4|3140.4|585
1705981800000|2024-01-23 03:50:00|3150.9|3146.9|3148.9|3144.9|3151.4|3147.4|3145.4|3141.4|677
1705982100000|2024-01-23 03:55:00|3148.4|3144.4|3145.4|3141.4|3149.4|3145.4|3144.4|3140.4|508
1705982400000|2024-01-23 04:00:00|3149.8|3140.8|3151|3142|3151.1|3142.1|3149.8|3140.8|0
1705982700000|2024-01-23 04:05:00|3150.9|3141.9|3150.8|3141.8|3151.1|3142.1|3150.8|3141.8|0
1705983000000|2024-01-23 04:10:00|3150.9|3141.9|3151.3|3142.3|3151.3|3142.3|3150.9|3141.9|0
1705983300000|2024-01-23 04:15:00|3151.4|3142.4|3151.2|3142.2|3151.4|3142.4|3150.8|3141.8|0
1705983600000|2024-01-23 04:20:00|3151.1|3142.1|3151.4|3142.4|3151.5|3142.5|3151.1|3142.1|0
1705983900000|2024-01-23 04:25:00|3151.3|3142.3|3151.3|3142.3|3151.5|3142.5|3151.2|3142.2|0
1705984200000|2024-01-23 04:30:00|3151.2|3142.2|3150.9|3141.9|3151.3|3142.3|3150.9|3141.9|0
1705984500000|2024-01-23 04:35:00|3150.8|3141.8|3150.9|3141.9|3151|3142|3150.6|3141.6|0
1705984800000|2024-01-23 04:40:00|3150.8|3141.8|3150.9|3141.9|3151.1|3142.1|3150.8|3141.8|0
1705985100000|2024-01-23 04:45:00|3150.8|3141.8|3151.7|3142.7|3151.8|3142.8|3150.8|3141.8|0
1705985400000|2024-01-23 04:50:00|3151.8|3142.8|3150.5|3141.5|3151.8|3142.8|3150.5|3141.5|0
1705985700000|2024-01-23 04:55:00|3150.4|3141.4|3150.3|3141.3|3150.6|3141.6|3150.3|3141.3|0
1705986000000|2024-01-23 05:00:00|3146.9|3142.9|3149.4|3145.4|3152.9|3148.9|3137.4|3133.4|2391
1705986300000|2024-01-23 05:05:00|3150.4|3146.4|3158.4|3154.4|3160.4|3156.4|3142.4|3138.4|2054
1705986600000|2024-01-23 05:10:00|3159.4|3155.4|3161.4|3157.4|3162.4|3158.4|3154.4|3150.4|1654
1705986900000|2024-01-23 05:15:00|3160.4|3156.4|3163.9|3159.9|3164.4|3160.4|3156.4|3152.4|1660
1705987200000|2024-01-23 05:20:00|3163.4|3159.4|3168.4|3164.4|3168.4|3164.4|3161.4|3157.4|3032
1705987500000|2024-01-23 05:25:00|3167.4|3163.4|3159.4|3155.4|3168.4|3164.4|3156.4|3152.4|1795
1705987800000|2024-01-23 05:30:00|3159.9|3155.9|3156.4|3152.4|3163.4|3159.4|3156.4|3152.4|1822
1705988100000|2024-01-23 05:35:00|3156.9|3152.9|3153.4|3149.4|3162.4|3158.4|3152.4|3148.4|1005
1705988400000|2024-01-23 05:40:00|3152.9|3148.9|3144.4|3140.4|3153.4|3149.4|3144.4|3140.4|860
1705988700000|2024-01-23 05:45:00|3144.9|3140.9|3159.4|3155.4|3161.4|3157.4|3144.4|3140.4|1206
1705989000000|2024-01-23 05:50:00|3158.9|3154.9|3161.4|3157.4|3164.4|3160.4|3157.4|3153.4|1140
1705989300000|2024-01-23 05:55:00|3162.4|3158.4|3172.4|3168.4|3173.4|3169.4|3161.4|3157.4|2112
1705989600000|2024-01-23 06:00:00|3173.4|3169.4|3183.4|3179.4|3183.4|3179.4|3171.4|3167.4|1541
1705989900000|2024-01-23 06:05:00|3182.4|3178.4|3179.4|3175.4|3185.4|3181.4|3171.4|3167.4|1308
1705990200000|2024-01-23 06:10:00|3179.9|3175.9|3177.4|3173.4|3180.4|3176.4|3172.9|3168.9|614
1705990500000|2024-01-23 06:15:00|3177.9|3173.9|3181.4|3177.4|3182.4|3178.4|3177.9|3173.9|1254
1705990800000|2024-01-23 06:20:00|3182.4|3178.4|3192.4|3188.4|3196.4|3192.4|3181.4|3177.4|2810
1705991100000|2024-01-23 06:25:00|3191.4|3187.4|3184.4|3180.4|3192.4|3188.4|3182.4|3178.4|1097
1705991400000|2024-01-23 06:30:00|3183.4|3179.4|3173.4|3169.4|3183.4|3179.4|3173.4|3169.4|1445
1705991700000|2024-01-23 06:35:00|3172.4|3168.4|3171.4|3167.4|3177.4|3173.4|3169.4|3165.4|1210
1705992000000|2024-01-23 06:40:00|3172.4|3168.4|3167.4|3163.4|3173.4|3169.4|3165.4|3161.4|1579
1705992300000|2024-01-23 06:45:00|3166.4|3162.4|3165.4|3161.4|3168.4|3164.4|3163.4|3159.4|1447
1705992600000|2024-01-23 06:50:00|3165.9|3161.9|3158.9|3154.9|3166.9|3162.9|3158.4|3154.4|1487
1705992900000|2024-01-23 06:55:00|3158.4|3154.4|3161.4|3157.4|3163.4|3159.4|3157.4|3153.4|1330
1705993200000|2024-01-23 07:00:00|3160.4|3156.4|3168.4|3164.4|3169.4|3165.4|3158.9|3154.9|2714
1705993500000|2024-01-23 07:05:00|3169.4|3165.4|3158.4|3154.4|3170.4|3166.4|3156.4|3152.4|1004
1705993800000|2024-01-23 07:10:00|3157.4|3153.4|3158.4|3154.4|3159.4|3155.4|3151.4|3147.4|970
1705994100000|2024-01-23 07:15:00|3159.4|3155.4|3159.4|3155.4|3162.4|3158.4|3157.4|3153.4|582
1705994400000|2024-01-23 07:20:00|3160.4|3156.4|3159.4|3155.4|3163.4|3159.4|3159.4|3155.4|730
1705994700000|2024-01-23 07:25:00|3159.9|3155.9|3154.4|3150.4|3160.4|3156.4|3153.4|3149.4|655
1705995000000|2024-01-23 07:30:00|3155.4|3151.4|3156.4|3152.4|3157.4|3153.4|3153.4|3149.4|1350
1705995300000|2024-01-23 07:35:00|3155.4|3151.4|3157.4|3153.4|3157.4|3153.4|3154.4|3150.4|2273
1705995600000|2024-01-23 07:40:00|3156.4|3152.4|3162.4|3158.4|3165.4|3161.4|3155.4|3151.4|2546
1705995900000|2024-01-23 07:45:00|3161.4|3157.4|3155.4|3151.4|3163.4|3159.4|3154.9|3150.9|1968
1705996200000|2024-01-23 07:50:00|3154.9|3150.9|3143.4|3139.4|3155.4|3151.4|3141.9|3137.9|2984
1705996500000|2024-01-23 07:55:00|3144.4|3140.4|3150.4|3146.4|3150.4|3146.4|3142.4|3138.4|3276
1705996800000|2024-01-23 08:00:00|3149.4|3145.4|3143.4|3139.4|3150.4|3146.4|3139.9|3135.9|1463
1705997100000|2024-01-23 08:05:00|3141.4|3137.4|3136.4|3132.4|3145.4|3141.4|3136.4|3132.4|2788
1705997400000|2024-01-23 08:10:00|3136.9|3132.9|3140.4|3136.4|3142.4|3138.4|3136.9|3132.9|1415
1705997700000|2024-01-23 08:15:00|3141.4|3137.4|3136.4|3132.4|3141.4|3137.4|3133.4|3129.4|2245
1705998000000|2024-01-23 08:20:00|3137.4|3133.4|3136.4|3132.4|3137.4|3133.4|3133.4|3129.4|873
1705998300000|2024-01-23 08:25:00|3136.9|3132.9|3138.4|3134.4|3142.4|3138.4|3136.9|3132.9|1176
1705998600000|2024-01-23 08:30:00|3142.1|3133.1|3142.7|3133.7|3142.8|3133.8|3142|3133|0
1705998900000|2024-01-23 08:35:00|3142.6|3133.6|3145.1|3136.1|3145.2|3136.2|3141.5|3132.5|0
1705999200000|2024-01-23 08:40:00|3145|3136|3145.1|3136.1|3145.6|3136.6|3144.2|3135.2|0
1705999500000|2024-01-23 08:45:00|3145|3136|3146.3|3137.3|3146.5|3137.5|3144.8|3135.8|0
1705999800000|2024-01-23 08:50:00|3146.2|3137.2|3146.1|3137.1|3146.5|3137.5|3145.8|3136.8|0
1706000100000|2024-01-23 08:55:00|3146.2|3137.2|3146.3|3137.3|3146.4|3137.4|3145.8|3136.8|0
1706000400000|2024-01-23 09:00:00|3146.2|3137.2|3146.4|3137.4|3147.3|3138.3|3146.1|3137.1|0
1706000700000|2024-01-23 09:05:00|3146.5|3137.5|3147|3138|3147|3138|3146.1|3137.1|0
1706001000000|2024-01-23 09:10:00|3146.9|3137.9|3147.7|3138.7|3147.9|3138.9|3146.8|3137.8|0
1706001300000|2024-01-23 09:15:00|3147.6|3138.6|3149.4|3143.4|3150.4|3144.4|3140.9|3134.9|205
1706001600000|2024-01-23 09:20:00|3148.9|3142.9|3144.4|3138.4|3149.4|3143.4|3144.4|3138.4|78
1706001900000|2024-01-23 09:25:00|3143.9|3137.9|3143.4|3137.4|3144.4|3138.4|3141.4|3135.4|35
1706002200000|2024-01-23 09:30:00|3143.9|3137.9|3141.4|3135.4|3144.4|3138.4|3140.4|3134.4|31
1706002500000|2024-01-23 09:35:00|3140.9|3134.9|3141.4|3135.4|3141.4|3135.4|3139.4|3133.4|38
1706002800000|2024-01-23 09:40:00|3142.4|3136.4|3143.4|3137.4|3143.4|3137.4|3141.4|3135.4|104
1706003100000|2024-01-23 09:45:00|3142.4|3136.4|3146.4|3140.4|3146.9|3140.9|3142.4|3136.4|286
1706003400000|2024-01-23 09:50:00|||||||||31
1706003700000|2024-01-23 09:55:00|3145.4|3139.4|3144.4|3138.4|3147.4|3141.4|3144.4|3138.4|134
1706004000000|2024-01-23 10:00:00|3143.4|3137.4|3143.4|3137.4|3144.4|3138.4|3143.4|3137.4|193
1706004300000|2024-01-23 10:05:00|3142.4|3136.4|3142.4|3136.4|3142.4|3136.4|3141.4|3135.4|100
1706004600000|2024-01-23 10:10:00|3141.4|3135.4|3142.4|3136.4|3142.4|3136.4|3141.4|3135.4|62
1706004900000|2024-01-23 10:15:00|3142.9|3135.9|3143.9|3136.9|3143.9|3136.9|3141.9|3134.9|152
1706005200000|2024-01-23 10:20:00|3142.9|3135.9|3139.9|3132.9|3143.9|3135.9|3139.9|3132.9|169
1706005500000|2024-01-23 10:25:00|3140.9|3133.9|3141.9|3134.9|3142.9|3135.9|3140.9|3133.9|62
1706005800000|2024-01-23 10:30:00|3140.9|3133.9|3142.9|3135.9|3143.9|3135.9|3140.9|3133.9|66
1706006100000|2024-01-23 10:35:00|3143.9|3136.9|3143.9|3136.9|3144.9|3136.9|3142.9|3135.9|55
1706006400000|2024-01-23 10:40:00|3144.9|3137.9|3146.9|3139.9|3146.9|3139.9|3144.9|3136.9|116
1706006700000|2024-01-23 10:45:00|3147.9|3140.9|3147.9|3140.9|3147.9|3140.9|3146.9|3139.9|53
1706007000000|2024-01-23 10:50:00|3146.9|3139.9|3151.9|3144.9|3152.9|3145.9|3146.9|3139.9|62
1706007300000|2024-01-23 10:55:00|3150.9|3143.9|3152.9|3145.9|3153.9|3145.9|3149.9|3142.9|78
1706007600000|2024-01-23 11:00:00|3153.9|3144.9|3153.9|3146.9|3154.9|3147.9|3152.9|3144.9|41
1706007900000|2024-01-23 11:05:00|3154.9|3147.9|3153.9|3146.9|3154.9|3147.9|3152.9|3145.9|35
1706008200000|2024-01-23 11:10:00|3154.9|3147.9|3155.9|3148.9|3155.9|3148.9|3153.9|3146.9|53
1706008500000|2024-01-23 11:15:00|3154.9|3147.9|3155.9|3148.9|3156.9|3149.9|3154.9|3147.9|71
1706008800000|2024-01-23 11:20:00|3154.9|3147.9|3154.9|3146.9|3156.9|3149.9|3152.9|3145.9|27
1706009100000|2024-01-23 11:25:00|3153.9|3147.9|3154.9|3146.9|3154.9|3147.9|3153.9|3145.9|18
1706009400000|2024-01-23 11:30:00|3153.9|3147.9|3155.9|3147.9|3155.9|3148.9|3153.9|3146.9|52
1706009700000|2024-01-23 11:35:00|3154.9|3148.9|3155.9|3148.9|3155.9|3148.9|3154.9|3147.9|7
1706010000000|2024-01-23 11:40:00|3154.9|3147.9|3155.9|3147.9|3155.9|3148.9|3153.9|3146.9|10
1706010300000|2024-01-23 11:45:00|3154.9|3146.9|3153.9|3145.9|3155.9|3147.9|3153.9|3145.9|3
1706010600000|2024-01-23 11:50:00|3152.9|3146.9|3153.9|3146.9|3154.9|3147.9|3152.9|3145.9|23
1706010900000|2024-01-23 11:55:00|3154.9|3147.9|3156.9|3149.9|3156.9|3149.9|3153.9|3146.9|77
1706011200000|2024-01-23 12:00:00|3155.9|3148.9|3157.9|3150.9|3158.9|3151.9|3155.9|3148.9|72
1706011500000|2024-01-23 12:05:00|3158.9|3151.9|3159.9|3152.9|3159.9|3152.9|3157.9|3150.9|43
1706011800000|2024-01-23 12:10:00|3160.9|3154.9|3160.9|3153.9|3161.9|3154.9|3160.9|3153.9|67
1706012100000|2024-01-23 12:15:00|3161.9|3154.9|3161.9|3154.9|3162.9|3155.9|3160.9|3153.9|51
1706012400000|2024-01-23 12:20:00|3162.9|3155.9|3161.9|3154.9|3162.9|3155.9|3161.9|3154.9|27
1706012700000|2024-01-23 12:25:00|3162.9|3155.9|3163.9|3156.9|3163.9|3156.9|3161.9|3154.9|30
1706013000000|2024-01-23 12:30:00|3162.9|3155.9|3166.9|3159.9|3166.9|3159.9|3162.9|3155.9|88
1706013300000|2024-01-23 12:35:00|3167.9|3158.9|3168.9|3161.9|3169.9|3162.9|3165.9|3158.9|104
1706013600000|2024-01-23 12:40:00|3169.9|3162.9|3171.9|3164.9|3171.9|3164.9|3168.9|3161.9|98
1706013900000|2024-01-23 12:45:00|3170.9|3163.9|3170.9|3163.9|3171.9|3164.9|3169.9|3162.9|106
1706014200000|2024-01-23 12:50:00|3171.9|3162.9|3170.9|3163.9|3171.9|3164.9|3169.9|3162.9|24
1706014500000|2024-01-23 12:55:00|3171.9|3164.9|3171.9|3164.9|3171.9|3164.9|3169.9|3162.9|21
1706014800000|2024-01-23 13:00:00|3170.9|3163.9|3174.9|3167.9|3174.9|3167.9|3170.9|3163.9|56
1706015100000|2024-01-23 13:05:00|3175.9|3168.9|3174.9|3167.9|3175.9|3168.9|3172.9|3165.9|49
1706015400000|2024-01-23 13:10:00|3173.9|3166.9|3189.9|3182.9|3198.9|3191.9|3173.9|3166.9|645
1706015700000|2024-01-23 13:15:00|3190.9|3183.9|3194.9|3186.9|3203.9|3196.9|3187.9|3180.9|931
1706016000000|2024-01-23 13:20:00|3193.9|3185.9|3191.9|3184.9|3195.9|3188.9|3188.9|3181.9|377
1706016300000|2024-01-23 13:25:00|3190.9|3183.9|3195.9|3188.9|3195.9|3188.9|3188.9|3180.9|234
1706016600000|2024-01-23 13:30:00|3194.9|3187.9|3196.9|3189.9|3197.9|3190.9|3192.9|3185.9|226
1706016900000|2024-01-23 13:35:00|3197.9|3190.9|3210.9|3203.9|3213.9|3206.9|3196.9|3188.9|620
1706017200000|2024-01-23 13:40:00|3211.9|3204.9|3209.9|3202.9|3214.9|3207.9|3208.9|3200.9|536
1706017500000|2024-01-23 13:45:00|3208.9|3201.9|3214.9|3207.9|3218.9|3211.9|3208.9|3201.9|298
1706017800000|2024-01-23 13:50:00|3213.9|3206.9|3214.9|3207.9|3216.9|3209.9|3212.9|3205.9|314
1706018100000|2024-01-23 13:55:00|3215.9|3208.9|3217.4|3211.4|3217.9|3211.4|3214.9|3207.9|145
1706018400000|2024-01-23 14:00:00|3216.4|3210.4|3218.4|3212.4|3218.4|3212.4|3214.4|3208.4|133
1706018700000|2024-01-23 14:05:00|3217.9|3211.9|3213.4|3207.4|3217.9|3211.9|3213.4|3207.4|190
1706019000000|2024-01-23 14:10:00|3213.9|3207.9|3213.4|3207.4|3215.4|3209.4|3212.4|3206.4|145
1706019300000|2024-01-23 14:15:00|3213.9|3207.9|3218.4|3212.4|3220.4|3214.4|3213.4|3207.4|293
1706019600000|2024-01-23 14:20:00|3218.9|3212.9|3222.4|3216.4|3222.9|3216.9|3218.9|3212.9|178
1706019900000|2024-01-23 14:25:00|3221.9|3215.9|3215.4|3209.4|3221.9|3215.9|3214.9|3208.9|162
1706020200000|2024-01-23 14:30:00|3215.9|3209.9|3256.4|3250.4|3257.4|3251.4|3215.9|3209.9|1833
1706020500000|2024-01-23 14:35:00|3255.4|3249.4|3260.4|3254.4|3272.4|3266.4|3253.4|3247.4|1902
1706020800000|2024-01-23 14:40:00|3259.9|3253.9|3253.4|3247.4|3268.4|3262.4|3248.4|3242.4|936
1706021100000|2024-01-23 14:45:00|3253.9|3247.9|3249.9|3243.9|3263.4|3257.4|3249.4|3243.4|705
1706021400000|2024-01-23 14:50:00|3250.4|3244.4|3251.4|3245.4|3258.4|3252.4|3240.4|3234.4|666
1706021700000|2024-01-23 14:55:00|3250.9|3244.9|3254.4|3248.4|3257.4|3251.4|3244.9|3238.9|475
1706022000000|2024-01-23 15:00:00|3255.4|3249.4|3262.4|3256.4|3263.4|3257.4|3254.4|3248.4|406
1706022300000|2024-01-23 15:05:00|3263.4|3257.4|3257.4|3251.4|3270.4|3264.4|3255.4|3249.4|521
1706022600000|2024-01-23 15:10:00|3256.4|3250.4|3267.4|3261.4|3269.4|3263.4|3256.4|3250.4|333
1706022900000|2024-01-23 15:15:00|3268.4|3262.4|3266.4|3260.4|3269.4|3263.4|3261.9|3255.9|392
1706023200000|2024-01-23 15:20:00|3266.9|3260.9|3255.4|3249.4|3268.4|3262.4|3254.4|3248.4|223
1706023500000|2024-01-23 15:25:00|3254.4|3248.4|3261.4|3255.4|3262.4|3256.4|3254.4|3248.4|270
1706023800000|2024-01-23 15:30:00|3260.9|3254.9|3246.4|3240.4|3261.4|3255.4|3242.4|3236.4|291
1706024100000|2024-01-23 15:35:00|3245.9|3239.9|3259.9|3253.9|3263.9|3257.9|3245.4|3239.4|191
1706024400000|2024-01-23 15:40:00|3260.4|3254.4|3246.4|3240.4|3263.4|3257.4|3246.4|3240.4|285
1706024700000|2024-01-23 15:45:00|3246.9|3240.9|3246.4|3240.4|3249.9|3243.9|3243.4|3237.4|274
1706025000000|2024-01-23 15:50:00|3245.4|3239.4|3232.9|3226.9|3246.4|3240.4|3230.9|3224.9|363
1706025300000|2024-01-23 15:55:00|3233.4|3227.4|3235.9|3229.9|3237.4|3231.4|3230.4|3224.4|226
1706025600000|2024-01-23 16:00:00|3236.4|3230.4|3236.4|3230.4|3241.9|3235.9|3234.4|3228.4|597
1706025900000|2024-01-23 16:05:00|3235.9|3229.9|3234.4|3228.4|3236.9|3230.9|3231.4|3225.4|375
1706026200000|2024-01-23 16:10:00|3232.9|3226.9|3226.9|3220.9|3233.4|3227.4|3226.9|3220.9|482
1706026500000|2024-01-23 16:15:00|3227.4|3221.4|3230.4|3224.4|3231.4|3225.4|3226.9|3220.9|144
1706026800000|2024-01-23 16:20:00|3231.4|3225.4|3234.4|3228.4|3236.9|3230.9|3226.4|3220.4|295
1706027100000|2024-01-23 16:25:00|3234.9|3228.9|3233.4|3227.4|3234.9|3228.9|3229.4|3223.4|203
1706027400000|2024-01-23 16:30:00|3233.9|3227.9|3227.4|3221.4|3236.4|3230.4|3226.4|3220.4|122
1706027700000|2024-01-23 16:35:00|3226.9|3220.9|3233.4|3227.4|3233.4|3227.4|3225.4|3219.4|69
1706028000000|2024-01-23 16:40:00|3232.9|3226.9|3233.4|3227.4|3235.4|3229.4|3232.9|3226.9|193
1706028300000|2024-01-23 16:45:00|3232.9|3226.9|3230.4|3224.4|3233.4|3227.4|3228.4|3222.4|69
1706028600000|2024-01-23 16:50:00|3229.9|3223.9|3236.4|3230.4|3238.4|3232.4|3228.4|3222.4|367
1706028900000|2024-01-23 16:55:00|3235.9|3229.9|3238.4|3232.4|3238.4|3232.4|3233.4|3227.4|91
1706029200000|2024-01-23 17:00:00|3239.4|3233.4|3238.9|3232.9|3243.4|3237.4|3237.4|3231.4|190
1706029500000|2024-01-23 17:05:00|3239.4|3233.4|3243.9|3237.9|3244.4|3238.4|3238.9|3232.9|158
1706029800000|2024-01-23 17:10:00|3243.4|3237.4|3238.9|3232.9|3243.4|3237.4|3238.4|3232.4|27
1706030100000|2024-01-23 17:15:00|3238.4|3232.4|3233.9|3227.9|3238.4|3232.4|3233.4|3227.4|41
1706030400000|2024-01-23 17:20:00|3234.4|3228.4|3229.4|3223.4|3235.9|3229.9|3229.4|3223.4|32
1706030700000|2024-01-23 17:25:00|3228.9|3222.9|3230.4|3224.4|3232.4|3226.4|3227.4|3221.4|102
1706031000000|2024-01-23 17:30:00|3229.9|3223.9|3229.9|3223.9|3233.9|3227.9|3229.9|3223.9|52
1706031300000|2024-01-23 17:35:00|3230.4|3224.4|3224.4|3218.4|3230.9|3224.9|3223.4|3217.4|81
1706031600000|2024-01-23 17:40:00|3223.9|3217.9|3226.4|3220.4|3227.4|3221.4|3222.4|3216.4|36
1706031900000|2024-01-23 17:45:00|3226.9|3220.9|3231.9|3225.9|3232.4|3226.4|3226.9|3220.9|32
1706032200000|2024-01-23 17:50:00|3232.4|3226.4|3235.4|3229.4|3237.4|3231.4|3232.4|3226.4|79
1706032500000|2024-01-23 17:55:00|3234.9|3228.9|3236.4|3230.4|3236.9|3230.9|3234.4|3228.4|36
1706032800000|2024-01-23 18:00:00|3236.9|3230.9|3236.9|3230.9|3237.4|3231.4|3236.4|3230.4|32
1706033100000|2024-01-23 18:05:00|3236.4|3230.4|3238.4|3232.4|3238.4|3232.4|3232.4|3226.4|34
1706033400000|2024-01-23 18:10:00|3238.9|3232.9|3236.9|3230.9|3238.9|3232.9|3236.4|3230.4|33
1706033700000|2024-01-23 18:15:00|3236.4|3230.4|3240.4|3234.4|3240.4|3234.4|3236.4|3230.4|39
1706034000000|2024-01-23 18:20:00|3239.9|3233.9|3240.4|3234.4|3241.4|3235.4|3238.9|3232.9|17
1706034300000|2024-01-23 18:25:00|3240.9|3234.9|3241.4|3235.4|3241.4|3235.4|3240.4|3234.4|14
1706034600000|2024-01-23 18:30:00|3240.9|3234.9|3241.4|3235.4|3242.4|3236.4|3239.9|3233.9|28
1706034900000|2024-01-23 18:35:00|3241.9|3235.9|3239.4|3233.4|3242.4|3236.4|3238.9|3232.9|14
1706035200000|2024-01-23 18:40:00|3239.9|3233.9|3242.4|3236.4|3242.4|3236.4|3237.4|3231.4|65
1706035500000|2024-01-23 18:45:00|3241.4|3235.4|3242.4|3236.4|3244.4|3238.4|3239.9|3233.9|148
1706035800000|2024-01-23 18:50:00|3241.9|3235.9|3239.4|3233.4|3242.9|3236.9|3238.9|3232.9|62
1706036100000|2024-01-23 18:55:00|3239.9|3233.9|3242.9|3233.9|3243.4|3237.4|3237.4|3231.4|107
1706036400000|2024-01-23 19:00:00|3243.5|3234.5|3249.8|3240.8|3249.8|3240.8|3243.5|3234.5|0
1706036700000|2024-01-23 19:05:00|3249.7|3240.7|3248.5|3239.5|3249.9|3240.9|3247.2|3238.2|0
1706037000000|2024-01-23 19:10:00|3247.9|3238.9|3251.7|3242.7|3251.8|3242.8|3247.9|3238.9|0
1706037300000|2024-01-23 19:15:00|3251.1|3242.1|3252.9|3243.9|3252.9|3243.9|3250.3|3241.3|0
1706037600000|2024-01-23 19:20:00|3252.8|3243.8|3250.6|3241.6|3253.2|3244.2|3250.5|3241.5|0
1706037900000|2024-01-23 19:25:00|3250.5|3241.5|3251.2|3242.2|3251.2|3242.2|3249.1|3240.1|0
1706038200000|2024-01-23 19:30:00|3251.1|3242.1|3252.1|3243.1|3252.2|3243.2|3250.2|3241.2|0
1706038500000|2024-01-23 19:35:00|3252.2|3243.2|3252.4|3243.4|3252.4|3243.4|3251.6|3242.6|0
1706038800000|2024-01-23 19:40:00|3251.8|3242.8|3255.7|3246.7|3255.7|3246.7|3251.8|3242.8|0
1706039100000|2024-01-23 19:45:00|3255.8|3246.8|3254|3245|3256.8|3247.8|3254|3245|0
1706039400000|2024-01-23 19:50:00|3254.1|3245.1|3256|3247|3256|3247|3252.6|3243.6|0
1706039700000|2024-01-23 19:55:00|3256.1|3247.1|3259.7|3250.7|3259.7|3250.7|3256|3247|0
1706040000000|2024-01-23 20:00:00|3259.8|3250.8|3260.8|3251.8|3261.1|3252.1|3258.9|3249.9|0
1706040300000|2024-01-23 20:05:00|3260.9|3251.9|3261|3252|3261.8|3252.8|3259.6|3250.6|0
1706040600000|2024-01-23 20:10:00|3261.1|3252.1|3258.5|3249.5|3261.7|3252.7|3258.4|3249.4|0
1706040900000|2024-01-23 20:15:00|3259.1|3250.1|3259.7|3250.7|3260.3|3251.3|3258.5|3249.5|0
1706041200000|2024-01-23 20:20:00|3259.8|3250.8|3259.8|3250.8|3259.8|3250.8|3255.2|3246.2|0
1706041500000|2024-01-23 20:25:00|3255.4|3246.4|3256.6|3247.6|3256.6|3247.6|3255.2|3246.2|0
1706041800000|2024-01-23 20:30:00|3256.5|3247.5|3254.2|3245.2|3256.6|3247.6|3254.2|3245.2|0
1706042100000|2024-01-23 20:35:00|3254.1|3245.1|3252.2|3243.2|3254.1|3245.1|3252.2|3243.2|0
1706042400000|2024-01-23 20:40:00|3251.5|3242.5|3249.4|3240.4|3251.5|3242.5|3249.1|3240.1|0
1706042700000|2024-01-23 20:45:00|3249.5|3240.5|3248.9|3239.9|3251.2|3242.2|3248.8|3239.8|0
1706043000000|2024-01-23 20:50:00|3249|3240|3246.3|3237.3|3249.5|3240.5|3244.7|3235.7|0
1706043300000|2024-01-23 20:55:00|3246.4|3237.4|3250.1|3241.1|3253.2|3244.2|3246.3|3237.3|0
1706043600000|2024-01-23 21:00:00|3250.8|3241.8|3250.7|3241.7|3251.7|3242.7|3249.3|3240.3|0
1706043900000|2024-01-23 21:05:00|3250.6|3241.6|3250.6|3241.6|3251|3242|3249.9|3240.9|0
1706044200000|2024-01-23 21:10:00|3250.5|3241.5|3252.1|3243.1|3252.1|3243.1|3250.3|3241.3|0
1706044500000|2024-01-23 21:15:00|3252|3243|3252.9|3243.9|3253.1|3244.1|3251.8|3242.8|0
1706044800000|2024-01-23 21:20:00|3252.8|3243.8|3252.4|3243.4|3252.8|3243.8|3252.2|3243.2|0
1706045100000|2024-01-23 21:25:00|3252.5|3243.5|3253.1|3244.1|3253.1|3244.1|3252.4|3243.4|0
1706045400000|2024-01-23 21:30:00|3253.2|3244.2|3253.3|3244.3|3253.3|3244.3|3252.9|3243.9|0
1706045700000|2024-01-23 21:35:00|3253.2|3244.2|3253.2|3244.2|3253.3|3244.3|3253.1|3244.1|0
1706046000000|2024-01-23 21:40:00|3253.3|3244.3|3254.4|3245.4|3254.4|3245.4|3253.2|3244.2|0
1706046300000|2024-01-23 21:45:00|3254.3|3245.3|3254.4|3245.4|3254.8|3245.8|3254|3245|0
1706046600000|2024-01-23 21:50:00|3254.5|3245.5|3258.4|3249.4|3258.7|3249.7|3254.4|3245.4|0
1706046900000|2024-01-23 21:55:00|3258.3|3249.3|3258.3|3249.3|3258.5|3249.5|3258.1|3249.1|0
1706047200000|2024-01-23 22:00:00|3258|3249|3258.3|3249.3|3258.3|3249.3|3257.7|3248.7|0
1706047500000|2024-01-23 22:05:00|3258.2|3249.2|3257.8|3248.8|3258.2|3249.2|3257.8|3248.8|0
1706047800000|2024-01-23 22:10:00|3258|3249|3257.6|3248.6|3258|3249|3257.4|3248.4|0
1706048100000|2024-01-23 22:15:00|3257.9|3248.9|3257.8|3248.8|3258|3249|3257.6|3248.6|0
1706048400000|2024-01-23 22:20:00|3258|3249|3258.1|3249.1|3258.2|3249.2|3257.9|3248.9|0
1706048700000|2024-01-23 22:25:00|3258.2|3249.2|3258.2|3249.2|3258.4|3249.4|3258|3249|0
1706049000000|2024-01-23 22:30:00|3258.4|3249.4|3258.4|3249.4|3258.5|3249.5|3258.3|3249.3|0
1706049300000|2024-01-23 22:35:00|3258.3|3249.3|3258.3|3249.3|3258.3|3249.3|3258.3|3249.3|0
1706050500000|2024-01-23 22:55:00|3258.2|3249.2|3258.3|3249.3|3258.3|3249.3|3258.2|3249.2|0
1706050800000|2024-01-23 23:00:00|3258.2|3249.2|3259.3|3250.3|3259.4|3250.4|3258.2|3249.2|0
1706051100000|2024-01-23 23:05:00|3259.4|3250.4|3260.1|3251.1|3260.3|3251.3|3259.4|3250.4|0
1706051400000|2024-01-23 23:10:00|3260.2|3251.2|3260.4|3251.4|3260.7|3251.7|3259.9|3250.9|0
1706051700000|2024-01-23 23:15:00|3260.3|3251.3|3260|3251|3260.5|3251.5|3259.9|3250.9|0
1706052000000|2024-01-23 23:20:00|3260.1|3251.1|3260.4|3251.4|3260.4|3251.4|3260.1|3251.1|0
1706052300000|2024-01-23 23:25:00|3260.2|3251.2|3260.1|3251.1|3260.2|3251.2|3260|3251|0
1706052600000|2024-01-23 23:30:00|3260.2|3251.2|3259.6|3250.6|3260.4|3251.4|3259.6|3250.6|0
1706052900000|2024-01-23 23:35:00|3259.7|3250.7|3259.9|3250.9|3260.1|3251.1|3259.6|3250.6|0
1706053200000|2024-01-23 23:40:00|3260|3251|3259.8|3250.8|3260.2|3251.2|3259.8|3250.8|0
1706053500000|2024-01-23 23:45:00|3259.7|3250.7|3259.7|3250.7|3259.8|3250.8|3259.5|3250.5|0
1706053800000|2024-01-23 23:50:00|3259.6|3250.6|3259.7|3250.7|3259.9|3250.9|3259.5|3250.5|0
1706054100000|2024-01-23 23:55:00|3259.8|3250.8|3259.8|3250.8|3259.9|3250.9|3259.7|3250.7|0
1706054400000|2024-01-24 00:00:00|3259.7|3250.7|3259.6|3250.6|3259.8|3250.8|3259.5|3250.5|0
1706054700000|2024-01-24 00:05:00|3259.5|3250.5|3259.8|3250.8|3260|3251|3259.5|3250.5|0
1706055000000|2024-01-24 00:10:00|3259.9|3250.9|3259.6|3250.6|3259.9|3250.9|3259.5|3250.5|0
1706055300000|2024-01-24 00:15:00|3259.5|3250.5|3259.9|3250.9|3260.1|3251.1|3259.4|3250.4|0
1706055600000|2024-01-24 00:20:00|3260|3251|3259.8|3250.8|3260|3251|3259.7|3250.7|0
1706055900000|2024-01-24 00:25:00|3259.7|3250.7|3259.5|3250.5|3259.7|3250.7|3259.4|3250.4|0
1706056200000|2024-01-24 00:30:00|3259.6|3250.6|3257.3|3248.3|3259.9|3250.9|3257.3|3248.3|0
1706056500000|2024-01-24 00:35:00|3257.8|3248.8|3257.8|3248.8|3257.9|3248.9|3257.6|3248.6|0
1706056800000|2024-01-24 00:40:00|3257.9|3248.9|3258|3249|3258.1|3249.1|3257.9|3248.9|0
1706057100000|2024-01-24 00:45:00|3258.1|3249.1|3258.2|3249.2|3258.2|3249.2|3257.9|3248.9|0
1706057400000|2024-01-24 00:50:00|3258.3|3249.3|3258.8|3249.8|3258.8|3249.8|3258.3|3249.3|0
1706057700000|2024-01-24 00:55:00|3258.7|3249.7|3258.8|3249.8|3259.2|3250.2|3258.5|3249.5|0
1706058000000|2024-01-24 01:00:00|3258.6|3249.6|3257.7|3248.7|3258.8|3249.8|3257.5|3248.5|0
1706058300000|2024-01-24 01:05:00|3257.6|3248.6|3251.5|3242.5|3257.7|3248.7|3251.5|3242.5|0
1706058600000|2024-01-24 01:10:00|3251.4|3242.4|3251.9|3242.9|3251.9|3242.9|3251.4|3242.4|0
1706058900000|2024-01-24 01:15:00|3251.8|3242.8|3235.4|3231.4|3251.8|3247.4|3228.4|3224.4|1348
1706059200000|2024-01-24 01:20:00|3236.9|3232.9|3226.4|3222.4|3236.9|3232.9|3224.9|3220.9|913
1706059500000|2024-01-24 01:25:00|3226.9|3222.9|3233.4|3229.4|3234.4|3230.4|3226.4|3222.4|1273
1706059800000|2024-01-24 01:30:00|3235.9|3231.9|3244.9|3240.9|3247.4|3243.4|3230.9|3226.9|6965
1706060100000|2024-01-24 01:35:00|3244.4|3240.4|3244.4|3240.4|3251.4|3247.4|3234.4|3230.4|3667
1706060400000|2024-01-24 01:40:00|3245.4|3241.4|3257.4|3253.4|3266.4|3262.4|3241.4|3237.4|3069
1706060700000|2024-01-24 01:45:00|3259.4|3255.4|3256.4|3252.4|3264.4|3260.4|3247.9|3243.9|2532
1706061000000|2024-01-24 01:50:00|3255.4|3251.4|3234.4|3230.4|3255.4|3251.4|3233.4|3229.4|2920
1706061300000|2024-01-24 01:55:00|3235.4|3231.4|3215.4|3211.4|3235.4|3231.4|3208.4|3204.4|5303
1706061600000|2024-01-24 02:00:00|3216.4|3212.4|3209.4|3205.4|3220.4|3216.4|3204.4|3200.4|8779
1706061900000|2024-01-24 02:05:00|3210.4|3206.4|3221.4|3217.4|3223.4|3219.4|3204.4|3200.4|2859
1706062200000|2024-01-24 02:10:00|3222.4|3218.4|3208.4|3204.4|3222.4|3218.4|3207.4|3203.4|1891
1706062500000|2024-01-24 02:15:00|3208.9|3204.9|3203.4|3199.4|3214.4|3210.4|3202.4|3198.4|3012
1706062800000|2024-01-24 02:20:00|3204.4|3200.4|3200.4|3196.4|3208.4|3204.4|3199.4|3195.4|2369
1706063100000|2024-01-24 02:25:00|3201.4|3197.4|3211.4|3207.4|3213.9|3209.9|3200.4|3196.4|1695
1706063400000|2024-01-24 02:30:00|3212.4|3208.4|3216.4|3212.4|3218.4|3214.4|3207.4|3203.4|1257
1706063700000|2024-01-24 02:35:00|3217.4|3213.4|3208.4|3204.4|3222.4|3218.4|3207.4|3203.4|886
1706064000000|2024-01-24 02:40:00|3208.9|3204.9|3204.4|3200.4|3208.9|3204.9|3202.4|3198.4|1445
1706064300000|2024-01-24 02:45:00|3203.9|3199.9|3203.4|3199.4|3211.4|3207.4|3202.9|3198.9|4723
1706064600000|2024-01-24 02:50:00|3204.4|3200.4|3203.4|3199.4|3206.4|3202.4|3201.4|3197.4|855
1706064900000|2024-01-24 02:55:00|3202.4|3198.4|3191.4|3187.4|3202.4|3198.4|3190.4|3186.4|1410
1706065200000|2024-01-24 03:00:00|3192.4|3188.4|3183.4|3179.4|3193.4|3189.4|3181.4|3177.4|1729
1706065500000|2024-01-24 03:05:00|3184.4|3180.4|3188.9|3184.9|3189.4|3185.4|3177.4|3173.4|1821
1706065800000|2024-01-24 03:10:00|3188.4|3184.4|3190.4|3186.4|3192.9|3188.9|3185.4|3181.4|982
1706066100000|2024-01-24 03:15:00|3191.4|3187.4|3198.4|3194.4|3203.4|3199.4|3189.4|3185.4|1461
1706066400000|2024-01-24 03:20:00|3198.9|3194.9|3198.4|3194.4|3201.4|3197.4|3192.4|3188.4|2468
1706066700000|2024-01-24 03:25:00|3197.4|3193.4|3199.4|3195.4|3200.4|3196.4|3195.4|3191.4|1179
1706067000000|2024-01-24 03:30:00|3199.9|3195.9|3192.4|3188.4|3199.9|3195.9|3191.4|3187.4|651
1706067300000|2024-01-24 03:35:00|3191.9|3187.9|3187.4|3183.4|3194.4|3190.4|3186.4|3182.4|659
1706067600000|2024-01-24 03:40:00|3186.9|3182.9|3180.4|3176.4|3187.4|3183.4|3179.4|3175.4|1243
1706067900000|2024-01-24 03:45:00|3179.4|3175.4|3175.4|3171.4|3180.4|3176.4|3175.4|3171.4|1032
1706068200000|2024-01-24 03:50:00|3176.4|3172.4|3169.4|3165.4|3177.4|3173.4|3169.4|3165.4|916
1706068500000|2024-01-24 03:55:00|3170.4|3166.4|3173.4|3169.4|3173.4|3169.4|3169.4|3165.4|694
1706068800000|2024-01-24 04:00:00|3172.9|3163.9|3173.3|3164.3|3173.5|3164.5|3172.9|3163.9|15
1706069100000|2024-01-24 04:05:00|3173.2|3164.2|3173.8|3164.8|3173.8|3164.8|3173.2|3164.2|0
1706069400000|2024-01-24 04:10:00|3173.7|3164.7|3173.7|3164.7|3173.8|3164.8|3173.5|3164.5|0
1706069700000|2024-01-24 04:15:00|3173.8|3164.8|3174.1|3165.1|3174.1|3165.1|3173.8|3164.8|0
1706070000000|2024-01-24 04:20:00|3174|3165|3174.4|3165.4|3174.4|3165.4|3173.9|3164.9|0
1706070300000|2024-01-24 04:25:00|3174.3|3165.3|3174.4|3165.4|3174.4|3165.4|3174.2|3165.2|0
1706070600000|2024-01-24 04:30:00|3174.3|3165.3|3174.2|3165.2|3174.4|3165.4|3174.2|3165.2|0
1706070900000|2024-01-24 04:35:00|3174.3|3165.3|3174.4|3165.4|3174.5|3165.5|3174.2|3165.2|0
1706071200000|2024-01-24 04:40:00|3174.3|3165.3|3174.4|3165.4|3174.5|3165.5|3174.2|3165.2|0
1706071500000|2024-01-24 04:45:00|3174.5|3165.5|3174.7|3165.7|3174.9|3165.9|3174.4|3165.4|0
1706071800000|2024-01-24 04:50:00|3174.8|3165.8|3174.5|3165.5|3174.8|3165.8|3174.5|3165.5|0
1706072100000|2024-01-24 04:55:00|3174.4|3165.4|3174.6|3165.6|3174.6|3165.6|3174.4|3165.4|0
1706072400000|2024-01-24 05:00:00|3171.4|3167.4|3161.4|3157.4|3173.4|3169.4|3160.9|3156.9|2312
1706072700000|2024-01-24 05:05:00|3161.9|3157.9|3154.4|3150.4|3163.4|3159.4|3150.4|3146.4|1536
1706073000000|2024-01-24 05:10:00|3154.9|3150.9|3158.4|3154.4|3160.4|3156.4|3149.4|3145.4|1696
1706073300000|2024-01-24 05:15:00|3157.9|3153.9|3156.4|3152.4|3160.4|3156.4|3150.4|3146.4|2209
1706073600000|2024-01-24 05:20:00|3156.9|3152.9|3152.4|3148.4|3161.4|3157.4|3152.4|3148.4|2623
1706073900000|2024-01-24 05:25:00|3152.9|3148.9|3171.4|3167.4|3174.4|3170.4|3152.4|3148.4|3626
1706074200000|2024-01-24 05:30:00|3172.4|3168.4|3182.4|3178.4|3182.4|3178.4|3168.4|3164.4|1676
1706074500000|2024-01-24 05:35:00|3181.9|3177.9|3187.4|3183.4|3190.9|3186.9|3177.4|3173.4|3240
1706074800000|2024-01-24 05:40:00|3187.9|3183.9|3205.4|3201.4|3209.4|3205.4|3186.4|3182.4|4821
1706075100000|2024-01-24 05:45:00|3206.4|3202.4|3204.4|3200.4|3207.4|3203.4|3190.4|3186.4|2904
1706075400000|2024-01-24 05:50:00|3204.9|3200.9|3207.4|3203.4|3210.4|3206.4|3195.4|3191.4|1939
1706075700000|2024-01-24 05:55:00|3207.9|3203.9|3195.4|3191.4|3210.4|3206.4|3195.4|3191.4|2550
1706076000000|2024-01-24 06:00:00|3195.9|3191.9|3201.4|3197.4|3201.4|3197.4|3185.9|3181.9|1532
1706076300000|2024-01-24 06:05:00|3200.9|3196.9|3202.9|3198.9|3205.4|3201.4|3190.4|3186.4|1229
1706076600000|2024-01-24 06:10:00|3203.4|3199.4|3208.9|3204.9|3216.4|3212.4|3201.4|3197.4|3659
1706076900000|2024-01-24 06:15:00|3208.4|3204.4|3207.4|3203.4|3213.4|3209.4|3201.9|3197.9|1894
1706077200000|2024-01-24 06:20:00|3206.4|3202.4|3205.4|3201.4|3208.4|3204.4|3200.4|3196.4|1409
1706077500000|2024-01-24 06:25:00|3206.4|3202.4|3211.4|3207.4|3212.4|3208.4|3204.4|3200.4|700
1706077800000|2024-01-24 06:30:00|3210.4|3206.4|3214.4|3210.4|3216.4|3212.4|3208.4|3204.4|1020
1706078100000|2024-01-24 06:35:00|3215.4|3211.4|3224.4|3220.4|3224.4|3220.4|3214.4|3210.4|1552
1706078400000|2024-01-24 06:40:00|3225.4|3221.4|3236.4|3232.4|3238.4|3234.4|3225.4|3221.4|2392
1706078700000|2024-01-24 06:45:00|3235.4|3231.4|3222.4|3218.4|3236.4|3232.4|3221.4|3217.4|2386
1706079000000|2024-01-24 06:50:00|3221.4|3217.4|3229.4|3225.4|3229.4|3225.4|3221.4|3217.4|1573
1706079300000|2024-01-24 06:55:00|3228.9|3224.9|3225.4|3221.4|3230.4|3226.4|3225.4|3221.4|984
1706079600000|2024-01-24 07:00:00|3224.4|3220.4|3226.4|3222.4|3227.4|3223.4|3223.9|3219.9|1463
1706079900000|2024-01-24 07:05:00|3227.4|3223.4|3220.4|3216.4|3231.4|3227.4|3219.4|3215.4|3117
1706080200000|2024-01-24 07:10:00|3221.4|3217.4|3215.4|3211.4|3221.4|3217.4|3210.4|3206.4|1473
1706080500000|2024-01-24 07:15:00|3216.4|3212.4|3216.4|3212.4|3218.4|3214.4|3213.4|3209.4|930
1706080800000|2024-01-24 07:20:00|3215.9|3211.9|3218.4|3214.4|3218.4|3214.4|3213.4|3209.4|1120
1706081100000|2024-01-24 07:25:00|3219.4|3215.4|3224.4|3220.4|3224.4|3220.4|3219.4|3215.4|1070
1706081400000|2024-01-24 07:30:00|3225.4|3221.4|3234.4|3230.4|3234.4|3230.4|3225.4|3221.4|1261
1706081700000|2024-01-24 07:35:00|3233.9|3229.9|3263.4|3259.4|3263.4|3259.4|3233.9|3229.9|5663
1706082000000|2024-01-24 07:40:00|3264.4|3260.4|3296.4|3292.4|3310.4|3306.4|3264.4|3260.4|8113
1706082300000|2024-01-24 07:45:00|3295.9|3291.9|3259.4|3255.4|3296.9|3292.9|3256.4|3252.4|4929
1706082600000|2024-01-24 07:50:00|3259.9|3255.9|3275.4|3271.4|3277.4|3273.4|3252.9|3248.9|2956
1706082900000|2024-01-24 07:55:00|3273.4|3269.4|3283.4|3279.4|3286.4|3282.4|3268.4|3264.4|3421
1706083200000|2024-01-24 08:00:00|3284.4|3280.4|3280.4|3276.4|3287.4|3283.4|3278.4|3274.4|3946
1706083500000|2024-01-24 08:05:00|3281.4|3277.4|3283.4|3279.4|3286.4|3282.4|3280.4|3276.4|2743
1706083800000|2024-01-24 08:10:00|3282.4|3278.4|3290.4|3286.4|3291.4|3287.4|3281.4|3277.4|3671
1706084100000|2024-01-24 08:15:00|3289.4|3285.4|3292.4|3288.4|3293.4|3289.4|3286.4|3282.4|2153
1706084400000|2024-01-24 08:20:00|3293.4|3289.4|3300.4|3296.4|3301.4|3297.4|3293.4|3289.4|3010
1706084700000|2024-01-24 08:25:00|3299.4|3295.4|3299.4|3295.4|3302.4|3298.4|3297.4|3293.4|1834
1706085000000|2024-01-24 08:30:00|3302.9|3293.9|3304.4|3295.4|3304.4|3295.4|3302.9|3293.9|5
1706085300000|2024-01-24 08:35:00|3304.3|3295.3|3304.3|3295.3|3304.6|3295.6|3304|3295|0
1706085600000|2024-01-24 08:40:00|3304.2|3295.2|3303.7|3294.7|3304.5|3295.5|3303.7|3294.7|0
1706085900000|2024-01-24 08:45:00|3303.8|3294.8|3302.8|3293.8|3303.9|3294.9|3302.6|3293.6|0
1706086200000|2024-01-24 08:50:00|3302.9|3293.9|3303.5|3294.5|3303.7|3294.7|3302.8|3293.8|0
1706086500000|2024-01-24 08:55:00|3303.4|3294.4|3303.9|3294.9|3304|3295|3303.4|3294.4|0
1706086800000|2024-01-24 09:00:00|3303.8|3294.8|3302.9|3293.9|3303.8|3294.8|3302.8|3293.8|0
1706087100000|2024-01-24 09:05:00|3302.8|3293.8|3303.2|3294.2|3303.4|3294.4|3302.6|3293.6|0
1706087400000|2024-01-24 09:10:00|3303.1|3294.1|3302.9|3293.9|3303.2|3294.2|3302.7|3293.7|0
1706087700000|2024-01-24 09:15:00|3303|3294|3315.4|3309.4|3319.4|3313.4|3303|3294|662
1706088000000|2024-01-24 09:20:00|3315.9|3309.9|3332.4|3326.4|3332.4|3326.4|3315.4|3309.4|414
1706088300000|2024-01-24 09:25:00|3331.4|3325.4|3336.9|3330.9|3342.4|3336.4|3328.4|3322.4|513
1706088600000|2024-01-24 09:30:00|3336.4|3330.4|3339.9|3333.9|3345.4|3339.4|3335.4|3329.4|268
1706088900000|2024-01-24 09:35:00|3339.4|3333.4|3347.4|3341.4|3347.4|3341.4|3336.4|3330.4|210
1706089200000|2024-01-24 09:40:00|3346.9|3340.9|3345.4|3339.4|3352.9|3346.9|3345.4|3339.4|356
1706089500000|2024-01-24 09:45:00|3345.9|3339.9|3341.4|3335.4|3346.4|3340.4|3338.4|3332.4|172
1706089800000|2024-01-24 09:50:00|3341.9|3335.9|3341.4|3335.4|3343.4|3337.4|3339.9|3333.9|103
1706090100000|2024-01-24 09:55:00|3341.9|3335.9|3343.4|3337.4|3344.4|3338.4|3341.4|3335.4|129
1706090400000|2024-01-24 10:00:00|3342.9|3336.9|3345.4|3339.4|3345.4|3339.4|3342.4|3336.4|90
1706090700000|2024-01-24 10:05:00|3344.9|3338.9|3343.4|3337.4|3347.4|3341.4|3342.9|3336.9|110
1706091000000|2024-01-24 10:10:00|3343.9|3337.9|3338.4|3332.4|3344.4|3338.4|3338.4|3332.4|263
1706091300000|2024-01-24 10:15:00|3338.9|3331.9|3338.9|3331.9|3342.9|3334.9|3337.9|3330.9|115
1706091600000|2024-01-24 10:20:00|3337.9|3330.9|3339.9|3332.9|3340.9|3333.9|3337.9|3330.9|109
1706091900000|2024-01-24 10:25:00|3338.9|3331.9|3338.9|3331.9|3338.9|3331.9|3336.9|3329.9|110
1706092200000|2024-01-24 10:30:00|3339.9|3332.9|3339.9|3332.9|3342.9|3335.9|3338.9|3331.9|98
1706092500000|2024-01-24 10:35:00|3338.9|3331.9|3343.9|3336.9|3345.9|3338.9|3338.9|3331.9|134
1706092800000|2024-01-24 10:40:00|3342.9|3335.9|3340.9|3333.9|3343.9|3336.9|3339.9|3332.9|104
1706093100000|2024-01-24 10:45:00|3341.9|3334.9|3341.9|3333.9|3341.9|3334.9|3339.9|3332.9|33
1706093400000|2024-01-24 10:50:00|3340.9|3334.9|3344.9|3337.9|3344.9|3337.9|3340.9|3333.9|29
1706093700000|2024-01-24 10:55:00|3345.9|3338.9|3349.9|3342.9|3349.9|3342.9|3345.9|3337.9|68
1706094000000|2024-01-24 11:00:00|3350.9|3343.9|3345.9|3337.9|3350.9|3343.9|3344.9|3337.9|91
1706094300000|2024-01-24 11:05:00|3344.9|3338.9|3345.9|3338.9|3346.9|3339.9|3344.9|3337.9|106
1706094600000|2024-01-24 11:10:00|3346.9|3339.9|3348.9|3341.9|3350.9|3343.9|3346.9|3339.9|33
1706094900000|2024-01-24 11:15:00|3347.9|3340.9|3350.9|3343.9|3351.9|3344.9|3347.9|3340.9|62
1706095200000|2024-01-24 11:20:00|3349.9|3342.9|3351.9|3343.9|3351.9|3344.9|3349.9|3342.9|30
1706095500000|2024-01-24 11:25:00|3350.9|3342.9|3350.9|3343.9|3351.9|3344.9|3348.9|3341.9|65
1706095800000|2024-01-24 11:30:00|3349.9|3342.9|3348.9|3341.9|3350.9|3343.9|3348.9|3341.9|17
1706096100000|2024-01-24 11:35:00|3347.9|3340.9|3343.9|3336.9|3348.9|3340.9|3343.9|3336.9|63
1706096400000|2024-01-24 11:40:00|3344.9|3337.9|3345.9|3337.9|3345.9|3338.9|3343.9|3336.9|12
1706096700000|2024-01-24 11:45:00|3344.9|3338.9|3344.9|3337.9|3345.9|3338.9|3343.9|3336.9|37
1706097000000|2024-01-24 11:50:00|3343.9|3336.9|3342.9|3335.9|3344.9|3337.9|3342.9|3335.9|12
1706097300000|2024-01-24 11:55:00|3343.9|3336.9|3342.9|3335.9|3343.9|3336.9|3341.9|3334.9|15
1706097600000|2024-01-24 12:00:00|3343.9|3336.9|3353.9|3346.9|3355.9|3348.9|3343.9|3336.9|134
1706097900000|2024-01-24 12:05:00|3354.9|3347.9|3356.9|3348.9|3357.9|3350.9|3354.9|3347.9|201
1706098200000|2024-01-24 12:10:00|3357.9|3349.9|3358.9|3351.9|3358.9|3351.9|3354.9|3347.9|36
1706098500000|2024-01-24 12:15:00|3359.9|3350.9|3360.9|3353.9|3365.9|3358.9|3357.9|3349.9|152
1706098800000|2024-01-24 12:20:00|3361.9|3354.9|3368.9|3361.9|3368.9|3361.9|3360.9|3354.9|91
1706099100000|2024-01-24 12:25:00|3367.9|3360.9|3360.9|3352.9|3367.9|3360.9|3359.9|3352.9|57
1706099400000|2024-01-24 12:30:00|3359.9|3351.9|3361.9|3353.9|3361.9|3354.9|3357.9|3350.9|45
1706099700000|2024-01-24 12:35:00|3360.9|3354.9|3362.9|3354.9|3363.9|3356.9|3360.9|3353.9|23
1706100000000|2024-01-24 12:40:00|3361.9|3355.9|3365.9|3358.9|3366.9|3359.9|3359.9|3352.9|67
1706100300000|2024-01-24 12:45:00|3364.9|3357.9|3365.9|3358.9|3365.9|3358.9|3363.9|3356.9|56
1706100600000|2024-01-24 12:50:00|3364.9|3357.9|3364.9|3357.9|3365.9|3358.9|3364.9|3356.9|23
1706100900000|2024-01-24 12:55:00|3365.9|3358.9|3364.9|3357.9|3366.9|3358.9|3363.9|3356.9|26
1706101200000|2024-01-24 13:00:00|3363.9|3356.9|3371.9|3364.9|3372.9|3365.9|3363.9|3356.9|121
1706101500000|2024-01-24 13:05:00|3370.9|3363.9|3368.9|3360.9|3371.9|3364.9|3366.9|3358.9|91
1706101800000|2024-01-24 13:10:00|3369.9|3361.9|3371.9|3363.9|3371.9|3364.9|3368.9|3361.9|42
1706102100000|2024-01-24 13:15:00|3370.9|3364.9|3369.9|3362.9|3372.9|3365.9|3369.9|3362.9|58
1706102400000|2024-01-24 13:20:00|3370.9|3361.9|3375.9|3367.9|3375.9|3368.9|3370.9|3361.9|138
1706102700000|2024-01-24 13:25:00|3374.9|3368.9|3376.9|3369.9|3377.9|3370.9|3371.9|3363.9|138
1706103000000|2024-01-24 13:30:00|3377.9|3370.9|3374.9|3367.9|3378.9|3371.9|3374.9|3367.9|206
1706103300000|2024-01-24 13:35:00|3373.9|3366.9|3375.9|3368.9|3376.9|3369.9|3370.9|3363.9|95
1706103600000|2024-01-24 13:40:00|3376.9|3367.9|3375.9|3368.9|3377.9|3370.9|3375.9|3367.9|40
1706103900000|2024-01-24 13:45:00|3376.9|3369.9|3373.9|3366.9|3378.9|3371.9|3373.9|3365.9|190
1706104200000|2024-01-24 13:50:00|3374.9|3367.9|3375.9|3368.9|3376.9|3369.9|3373.9|3366.9|72
1706104500000|2024-01-24 13:55:00|3374.9|3367.9|3373.4|3367.4|3375.9|3368.9|3373.4|3366.9|126
1706104800000|2024-01-24 14:00:00|3372.4|3366.4|3368.4|3362.4|3373.9|3367.9|3368.4|3362.4|124
1706105100000|2024-01-24 14:05:00|3367.9|3361.9|3368.4|3362.4|3369.4|3363.4|3364.4|3358.4|171
1706105400000|2024-01-24 14:10:00|3367.9|3361.9|3367.4|3361.4|3369.4|3363.4|3364.4|3358.4|64
1706105700000|2024-01-24 14:15:00|3367.9|3361.9|3372.4|3366.4|3372.4|3366.4|3367.9|3361.9|108
1706106000000|2024-01-24 14:20:00|3371.9|3365.9|3368.4|3362.4|3371.9|3365.9|3367.4|3361.4|85
1706106300000|2024-01-24 14:25:00|3368.9|3362.9|3375.9|3369.9|3377.4|3371.4|3368.4|3362.4|227
1706106600000|2024-01-24 14:30:00|3376.4|3370.4|3353.4|3347.4|3380.9|3374.9|3341.4|3335.4|1313
1706106900000|2024-01-24 14:35:00|3353.9|3347.9|3354.9|3348.9|3360.9|3354.9|3342.4|3336.4|949
1706107200000|2024-01-24 14:40:00|3354.4|3348.4|3347.9|3341.9|3355.4|3349.4|3344.4|3338.4|633
1706107500000|2024-01-24 14:45:00|3347.4|3341.4|3348.4|3342.4|3351.4|3345.4|3338.9|3332.9|659
1706107800000|2024-01-24 14:50:00|3347.9|3341.9|3343.4|3337.4|3349.4|3343.4|3338.4|3332.4|678
1706108100000|2024-01-24 14:55:00|3343.9|3337.9|3322.4|3316.4|3344.4|3338.4|3322.4|3316.4|1124
1706108400000|2024-01-24 15:00:00|3322.9|3316.9|3331.9|3325.9|3332.9|3326.9|3318.4|3312.4|845
1706108700000|2024-01-24 15:05:00|3331.4|3325.4|3329.9|3323.9|3333.4|3327.4|3327.4|3321.4|576
1706109000000|2024-01-24 15:10:00|3330.4|3324.4|3337.9|3331.9|3338.4|3332.4|3324.4|3318.4|384
1706109300000|2024-01-24 15:15:00|3337.4|3331.4|3340.4|3334.4|3343.4|3337.4|3335.4|3329.4|361
1706109600000|2024-01-24 15:20:00|3340.9|3334.9|3344.4|3338.4|3346.4|3340.4|3338.4|3332.4|536
1706109900000|2024-01-24 15:25:00|3343.9|3337.9|3339.4|3333.4|3346.4|3340.4|3339.4|3333.4|599
1706110200000|2024-01-24 15:30:00|3339.9|3333.9|3334.4|3328.4|3341.9|3335.9|3331.4|3325.4|310
1706110500000|2024-01-24 15:35:00|3334.9|3328.9|3339.9|3333.9|3340.4|3334.4|3333.4|3327.4|171
1706110800000|2024-01-24 15:40:00|3339.4|3333.4|3345.4|3339.4|3346.4|3340.4|3337.4|3331.4|208
1706111100000|2024-01-24 15:45:00|3345.9|3339.9|3342.4|3336.4|3345.9|3339.9|3340.4|3334.4|79
1706111400000|2024-01-24 15:50:00|3342.9|3336.9|3343.4|3337.4|3345.4|3339.4|3339.9|3333.9|163
1706111700000|2024-01-24 15:55:00|3343.9|3337.9|3345.9|3339.9|3346.4|3340.4|3340.4|3334.4|154
1706112000000|2024-01-24 16:00:00|3345.4|3339.4|3345.4|3339.4|3347.4|3341.4|3342.4|3336.4|41
1706112300000|2024-01-24 16:05:00|3344.9|3338.9|3340.4|3334.4|3344.9|3338.9|3339.4|3333.4|161
1706112600000|2024-01-24 16:10:00|3339.9|3333.9|3338.4|3332.4|3341.4|3335.4|3336.4|3330.4|315
1706112900000|2024-01-24 16:15:00|3337.4|3331.4|3346.4|3340.4|3349.4|3343.4|3337.4|3331.4|114
1706113200000|2024-01-24 16:20:00|3345.4|3339.4|3342.9|3336.9|3345.4|3339.4|3342.4|3336.4|58
1706113500000|2024-01-24 16:25:00|3343.4|3337.4|3345.4|3339.4|3346.4|3340.4|3342.4|3336.4|97
1706113800000|2024-01-24 16:30:00|3344.4|3338.4|3340.4|3334.4|3344.9|3338.9|3338.9|3332.9|346
1706114100000|2024-01-24 16:35:00|3339.4|3333.4|3340.9|3334.9|3341.4|3335.4|3339.4|3333.4|233
1706114400000|2024-01-24 16:40:00|3341.4|3335.4|3331.4|3325.4|3341.4|3335.4|3331.4|3325.4|124
1706114700000|2024-01-24 16:45:00|3330.9|3324.9|3327.9|3321.9|3331.4|3325.4|3326.4|3320.4|226
1706115000000|2024-01-24 16:50:00|3328.4|3322.4|3328.4|3322.4|3329.9|3323.9|3326.9|3320.9|61
1706115300000|2024-01-24 16:55:00|3327.9|3321.9|3328.4|3322.4|3328.9|3322.9|3325.4|3319.4|108
1706115600000|2024-01-24 17:00:00|3327.9|3321.9|3326.4|3320.4|3328.4|3322.4|3325.4|3319.4|82
1706115900000|2024-01-24 17:05:00|3325.9|3319.9|3327.9|3321.9|3328.4|3322.4|3323.4|3317.4|171
1706116200000|2024-01-24 17:10:00|3327.4|3321.4|3326.4|3320.4|3328.9|3322.9|3323.4|3317.4|107
1706116500000|2024-01-24 17:15:00|3325.9|3319.9|3326.4|3320.4|3327.4|3321.4|3324.9|3318.9|57
1706116800000|2024-01-24 17:20:00|3326.9|3320.9|3328.4|3322.4|3329.4|3323.4|3325.4|3319.4|67
1706117100000|2024-01-24 17:25:00|3328.9|3322.9|3327.4|3321.4|3329.4|3323.4|3325.9|3319.9|49
1706117400000|2024-01-24 17:30:00|3325.9|3319.9|3326.4|3320.4|3327.4|3321.4|3323.4|3317.4|82
1706117700000|2024-01-24 17:35:00|3326.9|3320.9|3329.9|3323.9|3330.4|3324.4|3325.4|3319.4|90
1706118000000|2024-01-24 17:40:00|3330.4|3324.4|3330.4|3324.4|3331.4|3325.4|3328.4|3322.4|59
1706118300000|2024-01-24 17:45:00|3330.9|3324.9|3330.9|3324.9|3331.4|3325.4|3330.4|3324.4|44
1706118600000|2024-01-24 17:50:00|3331.4|3325.4|3332.4|3326.4|3333.4|3327.4|3331.4|3325.4|94
1706118900000|2024-01-24 17:55:00|3331.9|3325.9|3331.4|3325.4|3332.9|3326.9|3330.4|3324.4|95
1706119200000|2024-01-24 18:00:00|3331.9|3325.9|3328.4|3322.4|3333.4|3327.4|3326.4|3320.4|72
1706119500000|2024-01-24 18:05:00|3328.9|3322.9|3325.4|3319.4|3328.9|3322.9|3323.9|3317.9|60
1706119800000|2024-01-24 18:10:00|3325.9|3319.9|3322.4|3316.4|3326.9|3320.9|3321.4|3315.4|106
1706120100000|2024-01-24 18:15:00|3321.9|3315.9|3320.4|3314.4|3322.4|3316.4|3317.4|3311.4|176
1706120400000|2024-01-24 18:20:00|3320.9|3314.9|3319.4|3313.4|3321.9|3315.9|3319.4|3313.4|43
1706120700000|2024-01-24 18:25:00|3319.9|3313.9|3320.4|3314.4|3322.4|3316.4|3318.9|3312.9|90
1706121000000|2024-01-24 18:30:00|3321.4|3315.4|3320.4|3314.4|3321.4|3315.4|3319.4|3313.4|80
1706121300000|2024-01-24 18:35:00|3319.9|3313.9|3313.4|3307.4|3320.4|3314.4|3313.4|3307.4|132
1706121600000|2024-01-24 18:40:00|3312.9|3306.9|3316.4|3310.4|3317.4|3311.4|3312.4|3306.4|91
1706121900000|2024-01-24 18:45:00|3315.4|3309.4|3318.4|3312.4|3318.4|3312.4|3315.4|3309.4|148
1706122200000|2024-01-24 18:50:00|3317.4|3311.4|3321.4|3315.4|3322.4|3316.4|3316.9|3310.9|294
1706122500000|2024-01-24 18:55:00|3320.9|3314.9|3321.9|3312.9|3322.4|3316.4|3319.4|3312.9|62
1706122800000|2024-01-24 19:00:00|3321.8|3312.8|3321|3312|3322|3313|3320.9|3311.9|0
1706123100000|2024-01-24 19:05:00|3321.1|3312.1|3323.4|3314.4|3323.7|3314.7|3321|3312|0
1706123400000|2024-01-24 19:10:00|3323.3|3314.3|3322.2|3313.2|3323.4|3314.4|3321.8|3312.8|0
1706123700000|2024-01-24 19:15:00|3322.3|3313.3|3322.2|3313.2|3322.4|3313.4|3321.5|3312.5|0
1706124000000|2024-01-24 19:20:00|3322.1|3313.1|3320.6|3311.6|3322.2|3313.2|3317.5|3308.5|0
1706124300000|2024-01-24 19:25:00|3320.7|3311.7|3322.1|3313.1|3322.4|3313.4|3320.7|3311.7|0
1706124600000|2024-01-24 19:30:00|3322|3313|3321.3|3312.3|3323.6|3314.6|3321.1|3312.1|0
1706124900000|2024-01-24 19:35:00|3321.4|3312.4|3322|3313|3324.8|3315.8|3321.3|3312.3|0
1706125200000|2024-01-24 19:40:00|3321.9|3312.9|3328.9|3319.9|3328.9|3319.9|3321.9|3312.9|0
1706125500000|2024-01-24 19:45:00|3329|3320|3332.2|3323.2|3332.3|3323.3|3329|3320|0
1706125800000|2024-01-24 19:50:00|3332.3|3323.3|3333.5|3324.5|3334.1|3325.1|3331.5|3322.5|0
1706126100000|2024-01-24 19:55:00|3333.4|3324.4|3332.4|3323.4|3333.4|3324.4|3330.9|3321.9|0
1706126400000|2024-01-24 20:00:00|3332.3|3323.3|3332.6|3323.6|3333|3324|3330.7|3321.7|0
1706126700000|2024-01-24 20:05:00|3332.7|3323.7|3335.9|3326.9|3336.1|3327.1|3332.6|3323.6|0
1706127000000|2024-01-24 20:10:00|3335.6|3326.6|3334.7|3325.7|3337.2|3328.2|3334.6|3325.6|0
1706127300000|2024-01-24 20:15:00|3334.6|3325.6|3331.1|3322.1|3334.7|3325.7|3331.1|3322.1|0
1706127600000|2024-01-24 20:20:00|3331.2|3322.2|3329.9|3320.9|3331.4|3322.4|3329.8|3320.8|0
1706127900000|2024-01-24 20:25:00|3329.8|3320.8|3327|3318|3329.9|3320.9|3326.9|3317.9|0
1706128200000|2024-01-24 20:30:00|3326.9|3317.9|3322.8|3313.8|3326.9|3317.9|3321.5|3312.5|0
1706128500000|2024-01-24 20:35:00|3322.9|3313.9|3325.3|3316.3|3325.5|3316.5|3322.7|3313.7|0
1706128800000|2024-01-24 20:40:00|3325.4|3316.4|3330.5|3321.5|3331.1|3322.1|3325.3|3316.3|0
1706129100000|2024-01-24 20:45:00|3331.1|3322.1|3329.5|3320.5|3331.2|3322.2|3329.1|3320.1|0
1706129400000|2024-01-24 20:50:00|3329.4|3320.4|3331|3322|3333.2|3324.2|3327.8|3318.8|0
1706129700000|2024-01-24 20:55:00|3331.1|3322.1|3332.8|3323.8|3334.2|3325.2|3328.4|3319.4|0
1706130000000|2024-01-24 21:00:00|3332.7|3323.7|3330|3321|3333.7|3324.7|3330|3321|0
1706130300000|2024-01-24 21:05:00|3329.9|3320.9|3328.8|3319.8|3330.3|3321.3|3327.5|3318.5|0
1706130600000|2024-01-24 21:10:00|3328.9|3319.9|3330.7|3321.7|3331.1|3322.1|3328.7|3319.7|0
1706130900000|2024-01-24 21:15:00|3330.6|3321.6|3330.3|3321.3|3330.7|3321.7|3329.5|3320.5|0
1706131200000|2024-01-24 21:20:00|3330.4|3321.4|3329.9|3320.9|3330.6|3321.6|3329.5|3320.5|0
1706131500000|2024-01-24 21:25:00|3330|3321|3330.2|3321.2|3330.4|3321.4|3329.9|3320.9|0
1706131800000|2024-01-24 21:30:00|3330|3321|3331.1|3322.1|3331.2|3322.2|3330|3321|0
1706132100000|2024-01-24 21:35:00|3331.2|3322.2|3331.8|3322.8|3333.1|3324.1|3331.2|3322.2|0
1706132400000|2024-01-24 21:40:00|3331.9|3322.9|3331.9|3322.9|3333|3324|3331.8|3322.8|0
1706132700000|2024-01-24 21:45:00|3331.8|3322.8|3332.2|3323.2|3332.3|3323.3|3331.8|3322.8|0
1706133000000|2024-01-24 21:50:00|3332.1|3323.1|3331.6|3322.6|3332.1|3323.1|3331.6|3322.6|0
1706133300000|2024-01-24 21:55:00|3331.5|3322.5|3333.4|3324.4|3333.5|3324.5|3331.3|3322.3|0
1706133600000|2024-01-24 22:00:00|3333.3|3324.3|3332.9|3323.9|3333.4|3324.4|3332.5|3323.5|0
1706133900000|2024-01-24 22:05:00|3332.8|3323.8|3333.2|3324.2|3333.4|3324.4|3332.7|3323.7|0
1706134200000|2024-01-24 22:10:00|3333.1|3324.1|3333|3324|3333.1|3324.1|3332.9|3323.9|0
1706134500000|2024-01-24 22:15:00|3333.1|3324.1|3333|3324|3333.1|3324.1|3332.8|3323.8|0
1706134800000|2024-01-24 22:20:00|3333.1|3324.1|3333.1|3324.1|3333.2|3324.2|3333.1|3324.1|0
1706135100000|2024-01-24 22:25:00|3333.2|3324.2|3333.1|3324.1|3333.3|3324.3|3333|3324|0
1706135400000|2024-01-24 22:30:00|3333|3324|3333.2|3324.2|3333.3|3324.3|3333|3324|0
1706135700000|2024-01-24 22:35:00|3333.4|3324.4|3337.9|3328.9|3338.2|3329.2|3333.3|3324.3|0
1706136000000|2024-01-24 22:40:00|3338|3329|3337.3|3328.3|3338.1|3329.1|3337.3|3328.3|0
1706136300000|2024-01-24 22:45:00|3337.4|3328.4|3337.6|3328.6|3337.7|3328.7|3337.4|3328.4|0
1706136600000|2024-01-24 22:50:00|3337.7|3328.7|3337.4|3328.4|3337.7|3328.7|3337.2|3328.2|0
1706136900000|2024-01-24 22:55:00|3337.3|3328.3|3337|3328|3337.5|3328.5|3336.8|3327.8|0
1706137200000|2024-01-24 23:00:00|3336.8|3327.8|3338.1|3329.1|3338.4|3329.4|3336.5|3327.5|0
1706137500000|2024-01-24 23:05:00|3338.2|3329.2|3338|3329|3338.3|3329.3|3337.8|3328.8|0
1706137800000|2024-01-24 23:10:00|3338.1|3329.1|3337.8|3328.8|3338.1|3329.1|3337.6|3328.6|0
1706138100000|2024-01-24 23:15:00|3337.7|3328.7|3337.7|3328.7|3338|3329|3337.6|3328.6|0
1706138400000|2024-01-24 23:20:00|3337.6|3328.6|3337.6|3328.6|3338|3329|3337.4|3328.4|0
1706138700000|2024-01-24 23:25:00|3337.7|3328.7|3336.7|3327.7|3337.7|3328.7|3336.4|3327.4|0
1706139000000|2024-01-24 23:30:00|3336.8|3327.8|3336.9|3327.9|3336.9|3327.9|3336.4|3327.4|0
1706139300000|2024-01-24 23:35:00|3337.1|3328.1|3337.1|3328.1|3337.3|3328.3|3336.8|3327.8|0
1706139600000|2024-01-24 23:40:00|3337|3328|3337.3|3328.3|3337.3|3328.3|3336.9|3327.9|0
1706139900000|2024-01-24 23:45:00|3337.2|3328.2|3336.9|3327.9|3337.6|3328.6|3336.9|3327.9|0
1706140200000|2024-01-24 23:50:00|3337|3328|3337.6|3328.6|3337.7|3328.7|3337|3328|0
1706140500000|2024-01-24 23:55:00|3337.7|3328.7|3337.7|3328.7|3338|3329|3337.6|3328.6|0
1706140800000|2024-01-25 00:00:00|3337.6|3328.6|3337.6|3328.6|3338.1|3329.1|3337|3328|0
1706141100000|2024-01-25 00:05:00|3337.9|3328.9|3337.1|3328.1|3338.1|3329.1|3337.1|3328.1|0
1706141400000|2024-01-25 00:10:00|3337|3328|3336.7|3327.7|3337.3|3328.3|3336.7|3327.7|0
1706141700000|2024-01-25 00:15:00|3336.9|3327.9|3337.1|3328.1|3337.3|3328.3|3336.8|3327.8|0
1706142000000|2024-01-25 00:20:00|3337.3|3328.3|3337.6|3328.6|3337.7|3328.7|3337.1|3328.1|0
1706142300000|2024-01-25 00:25:00|3337.4|3328.4|3337.5|3328.5|3337.7|3328.7|3337.3|3328.3|0
1706142600000|2024-01-25 00:30:00|3337.6|3328.6|3338.2|3329.2|3338.2|3329.2|3337.4|3328.4|0
1706142900000|2024-01-25 00:35:00|3338.3|3329.3|3337.6|3328.6|3338.7|3329.7|3337.6|3328.6|0
1706143200000|2024-01-25 00:40:00|3337.7|3328.7|3337.5|3328.5|3337.8|3328.8|3337.5|3328.5|0
1706143500000|2024-01-25 00:45:00|3337.6|3328.6|3338.1|3329.1|3338.1|3329.1|3337.6|3328.6|0
1706143800000|2024-01-25 00:50:00|3338.2|3329.2|3338.3|3329.3|3338.3|3329.3|3337.8|3328.8|0
1706144100000|2024-01-25 00:55:00|3338.2|3329.2|3338.7|3329.7|3338.7|3329.7|3338.1|3329.1|0
1706144400000|2024-01-25 01:00:00|3338.6|3329.6|3338.9|3329.9|3339.1|3330.1|3338.3|3329.3|0
1706144700000|2024-01-25 01:05:00|3339|3330|3338.9|3329.9|3339.7|3330.7|3338.9|3329.9|0
1706145000000|2024-01-25 01:10:00|3339|3330|3318.4|3309.4|3339.1|3330.1|3318.3|3309.3|0
1706145300000|2024-01-25 01:15:00|3318.6|3309.6|3290.9|3286.9|3318.6|3309.6|3281.4|3277.4|1706
1706145600000|2024-01-25 01:20:00|3290.4|3286.4|3270.4|3266.4|3290.4|3286.4|3269.9|3265.9|15881
1706145900000|2024-01-25 01:25:00|3270.9|3266.9|3275.9|3271.9|3276.4|3272.4|3263.4|3259.4|3841
1706146200000|2024-01-25 01:30:00|3275.4|3271.4|3263.4|3259.4|3275.4|3271.4|3241.4|3237.4|14732
1706146500000|2024-01-25 01:35:00|3262.4|3258.4|3253.4|3249.4|3271.4|3267.4|3249.4|3245.4|4306
1706146800000|2024-01-25 01:40:00|3252.9|3248.9|3239.4|3235.4|3258.4|3254.4|3237.4|3233.4|4292
1706147100000|2024-01-25 01:45:00|3239.9|3235.9|3218.4|3214.4|3244.4|3240.4|3217.4|3213.4|6810
1706147400000|2024-01-25 01:50:00|3219.4|3215.4|3232.4|3228.4|3240.4|3236.4|3218.4|3214.4|4532
1706147700000|2024-01-25 01:55:00|3232.9|3228.9|3256.9|3252.9|3258.9|3254.9|3232.4|3228.4|4344
1706148000000|2024-01-25 02:00:00|3257.4|3253.4|3262.4|3258.4|3262.4|3258.4|3244.4|3240.4|4190
1706148300000|2024-01-25 02:05:00|3263.4|3259.4|3270.4|3266.4|3278.4|3274.4|3257.4|3253.4|7396
1706148600000|2024-01-25 02:10:00|3269.4|3265.4|3259.4|3255.4|3275.4|3271.4|3259.4|3255.4|4514
1706148900000|2024-01-25 02:15:00|3260.4|3256.4|3278.4|3274.4|3278.9|3274.9|3257.4|3253.4|4938
1706149200000|2024-01-25 02:20:00|3279.4|3275.4|3278.4|3274.4|3280.4|3276.4|3262.4|3258.4|4243
1706149500000|2024-01-25 02:25:00|3278.9|3274.9|3287.4|3283.4|3288.4|3284.4|3274.4|3270.4|7194
1706149800000|2024-01-25 02:30:00|3286.4|3282.4|3284.4|3280.4|3290.4|3286.4|3275.9|3271.9|2052
1706150100000|2024-01-25 02:35:00|3285.4|3281.4|3293.4|3289.4|3295.4|3291.4|3283.4|3279.4|1579
1706150400000|2024-01-25 02:40:00|3292.9|3288.9|3275.4|3271.4|3293.4|3289.4|3274.4|3270.4|1550
1706150700000|2024-01-25 02:45:00|3275.9|3271.9|3289.6|3285.6|3291.1|3287.1|3269.4|3265.4|1583
1706151000000|2024-01-25 02:50:00|3290.1|3286.1|3278.1|3274.1|3291.6|3287.6|3275.1|3271.1|1610
1706151300000|2024-01-25 02:55:00|3277.6|3273.6|3280.1|3276.1|3283.6|3279.6|3276.1|3272.1|715
1706151600000|2024-01-25 03:00:00|3280.6|3276.6|3291.6|3287.6|3292.1|3288.1|3280.1|3276.1|966
1706151900000|2024-01-25 03:05:00|3291.1|3287.1|3298.1|3294.1|3299.1|3295.1|3287.1|3283.1|1044
1706152200000|2024-01-25 03:10:00|3297.1|3293.1|3297.1|3293.1|3301.1|3297.1|3295.1|3291.1|997
1706152500000|2024-01-25 03:15:00|3296.6|3292.6|3309.1|3305.1|3309.1|3305.1|3294.1|3290.1|2521
1706152800000|2024-01-25 03:20:00|3310.1|3306.1|3304.6|3300.6|3312.1|3308.1|3297.1|3293.1|1344
1706153100000|2024-01-25 03:25:00|3305.1|3301.1|3299.1|3295.1|3305.6|3301.6|3297.1|3293.1|548
1706153400000|2024-01-25 03:30:00|3299.6|3295.6|3309.1|3305.1|3311.1|3307.1|3298.6|3294.6|572
1706153700000|2024-01-25 03:35:00|3308.6|3304.6|3309.1|3305.1|3311.1|3307.1|3304.1|3300.1|1867
1706154000000|2024-01-25 03:40:00|3310.1|3306.1|3306.1|3302.1|3314.6|3310.6|3302.1|3298.1|1663
1706154300000|2024-01-25 03:45:00|3307.1|3303.1|3307.1|3303.1|3308.1|3304.1|3305.1|3301.1|1047
1706154600000|2024-01-25 03:50:00|3307.6|3303.6|3305.1|3301.1|3308.1|3304.1|3303.1|3299.1|500
1706154900000|2024-01-25 03:55:00|3305.6|3301.6|3305.1|3301.1|3306.1|3302.1|3302.1|3298.1|3393
1706155200000|2024-01-25 04:00:00|3308.1|3299.1|3308.2|3299.2|3308.2|3299.2|3308|3299|0
1706155500000|2024-01-25 04:05:00|3308.3|3299.3|3308.8|3299.8|3308.8|3299.8|3308.2|3299.2|0
1706155800000|2024-01-25 04:10:00|3308.9|3299.9|3309.4|3300.4|3309.4|3300.4|3308.6|3299.6|0
1706156100000|2024-01-25 04:15:00|3309.2|3300.2|3309|3300|3309.4|3300.4|3308.9|3299.9|0
1706156400000|2024-01-25 04:20:00|3308.9|3299.9|3309.4|3300.4|3309.5|3300.5|3308.9|3299.9|0
1706156700000|2024-01-25 04:25:00|3309.2|3300.2|3309.5|3300.5|3309.5|3300.5|3309.2|3300.2|0
1706157000000|2024-01-25 04:30:00|3309.4|3300.4|3310.2|3301.2|3310.2|3301.2|3309.4|3300.4|0
1706157300000|2024-01-25 04:35:00|3310.1|3301.1|3310.3|3301.3|3310.6|3301.6|3310.1|3301.1|0
1706157600000|2024-01-25 04:40:00|3310.2|3301.2|3309.8|3300.8|3310.3|3301.3|3309.7|3300.7|0
1706157900000|2024-01-25 04:45:00|3309.7|3300.7|3309.8|3300.8|3310|3301|3309.6|3300.6|0
1706158200000|2024-01-25 04:50:00|3309.9|3300.9|3309.9|3300.9|3310|3301|3309.8|3300.8|0
1706158500000|2024-01-25 04:55:00|3309.8|3300.8|3309.8|3300.8|3309.9|3300.9|3309.6|3300.6|0
1706158800000|2024-01-25 05:00:00|3305.6|3301.6|3293.1|3289.1|3310.1|3306.1|3292.1|3288.1|3617
1706159100000|2024-01-25 05:05:00|3292.6|3288.6|3308.6|3304.6|3309.1|3305.1|3292.6|3288.6|6104
1706159400000|2024-01-25 05:10:00|3308.1|3304.1|3309.1|3305.1|3315.1|3311.1|3305.1|3301.1|3033
1706159700000|2024-01-25 05:15:00|3308.1|3304.1|3320.6|3316.6|3322.1|3318.1|3307.1|3303.1|4462
1706160000000|2024-01-25 05:20:00|3320.1|3316.1|3320.1|3316.1|3322.1|3318.1|3313.1|3309.1|1521
1706160300000|2024-01-25 05:25:00|3320.6|3316.6|3322.1|3318.1|3328.1|3324.1|3319.1|3315.1|6914
1706160600000|2024-01-25 05:30:00|3321.1|3317.1|3321.1|3317.1|3324.1|3320.1|3313.1|3309.1|1381
1706160900000|2024-01-25 05:35:00|3321.6|3317.6|3315.6|3311.6|3321.6|3317.6|3308.6|3304.6|1049
1706161200000|2024-01-25 05:40:00|3316.1|3312.1|3306.1|3302.1|3317.1|3313.1|3305.1|3301.1|708
1706161500000|2024-01-25 05:45:00|3306.6|3302.6|3307.1|3303.1|3312.1|3308.1|3306.1|3302.1|1012
1706161800000|2024-01-25 05:50:00|3307.6|3303.6|3310.1|3306.1|3312.1|3308.1|3299.1|3295.1|2199
1706162100000|2024-01-25 05:55:00|3309.6|3305.6|3309.1|3305.1|3312.1|3308.1|3307.1|3303.1|1156
1706162400000|2024-01-25 06:00:00|3308.6|3304.6|3314.1|3310.1|3317.1|3313.1|3308.1|3304.1|1499
1706162700000|2024-01-25 06:05:00|3314.6|3310.6|3319.1|3315.1|3323.1|3319.1|3312.1|3308.1|1313
1706163000000|2024-01-25 06:10:00|3318.1|3314.1|3319.1|3315.1|3320.1|3316.1|3313.1|3309.1|1060
1706163300000|2024-01-25 06:15:00|3319.6|3315.6|3324.1|3320.1|3325.1|3321.1|3318.6|3314.6|1694
1706163600000|2024-01-25 06:20:00|3324.6|3320.6|3323.1|3319.1|3325.1|3321.1|3317.1|3313.1|1683
1706163900000|2024-01-25 06:25:00|3324.1|3320.1|3323.1|3319.1|3324.1|3320.1|3317.1|3313.1|1330
1706164200000|2024-01-25 06:30:00|3322.6|3318.6|3318.1|3314.1|3324.1|3320.1|3315.1|3311.1|1195
1706164500000|2024-01-25 06:35:00|3317.6|3313.6|3321.1|3317.1|3321.1|3317.1|3315.1|3311.1|1012
1706164800000|2024-01-25 06:40:00|3320.6|3316.6|3316.1|3312.1|3324.1|3320.1|3316.1|3312.1|1324
1706165100000|2024-01-25 06:45:00|3317.1|3313.1|3312.1|3308.1|3318.1|3314.1|3311.1|3307.1|2431
1706165400000|2024-01-25 06:50:00|3311.6|3307.6|3317.1|3313.1|3318.1|3314.1|3309.1|3305.1|1214
1706165700000|2024-01-25 06:55:00|3316.6|3312.6|3317.1|3313.1|3320.1|3316.1|3316.1|3312.1|1778
1706166000000|2024-01-25 07:00:00|3318.1|3314.1|3313.1|3309.1|3321.1|3317.1|3312.1|3308.1|1691
1706166300000|2024-01-25 07:05:00|3312.1|3308.1|3308.1|3304.1|3312.1|3308.1|3307.1|3303.1|747
1706166600000|2024-01-25 07:10:00|3307.6|3303.6|3304.1|3300.1|3307.6|3303.6|3302.1|3298.1|2432
1706166900000|2024-01-25 07:15:00|3303.6|3299.6|3308.1|3304.1|3312.1|3308.1|3303.1|3299.1|851
1706167200000|2024-01-25 07:20:00|3308.6|3304.6|3304.1|3300.1|3311.1|3307.1|3304.1|3300.1|614
1706167500000|2024-01-25 07:25:00|3303.6|3299.6|3302.1|3298.1|3305.1|3301.1|3301.1|3297.1|733
1706167800000|2024-01-25 07:30:00|3303.1|3299.1|3305.1|3301.1|3308.1|3304.1|3303.1|3299.1|627
1706168100000|2024-01-25 07:35:00|3306.1|3302.1|3309.1|3305.1|3309.1|3305.1|3306.1|3302.1|482
1706168400000|2024-01-25 07:40:00|3308.1|3304.1|3308.1|3304.1|3311.1|3307.1|3307.1|3303.1|992
1706168700000|2024-01-25 07:45:00|3307.1|3303.1|3305.1|3301.1|3308.1|3304.1|3304.1|3300.1|850
1706169000000|2024-01-25 07:50:00|3304.1|3300.1|3309.1|3305.1|3309.1|3305.1|3302.1|3298.1|1129
1706169300000|2024-01-25 07:55:00|3308.1|3304.1|3308.1|3304.1|3311.1|3307.1|3307.1|3303.1|942
1706169600000|2024-01-25 08:00:00|3308.6|3304.6|3308.1|3304.1|3313.1|3309.1|3307.1|3303.1|1834
1706169900000|2024-01-25 08:05:00|3309.1|3305.1|3315.1|3311.1|3315.1|3311.1|3309.1|3305.1|2542
1706170200000|2024-01-25 08:10:00|3314.1|3310.1|3315.1|3311.1|3320.6|3316.6|3313.6|3309.6|1982
1706170500000|2024-01-25 08:15:00|3315.6|3311.6|3314.1|3310.1|3316.1|3312.1|3313.1|3309.1|613
1706170800000|2024-01-25 08:20:00|3313.1|3309.1|3310.1|3306.1|3314.1|3310.1|3310.1|3306.1|10426
1706171100000|2024-01-25 08:25:00|3309.6|3305.6|3307.6|3303.6|3314.1|3310.1|3307.6|3303.6|487
1706171400000|2024-01-25 08:30:00|3311.7|3302.7|3312.2|3303.2|3312.5|3303.5|3311.5|3302.5|1500
1706171700000|2024-01-25 08:35:00|3312.1|3303.1|3312.4|3303.4|3312.8|3303.8|3311.7|3302.7|0
1706172000000|2024-01-25 08:40:00|3312.5|3303.5|3312.6|3303.6|3312.8|3303.8|3312|3303|0
1706172300000|2024-01-25 08:45:00|3312.5|3303.5|3312.8|3303.8|3313.6|3304.6|3312.2|3303.2|0
1706172600000|2024-01-25 08:50:00|3312.7|3303.7|3313|3304|3313.4|3304.4|3312.2|3303.2|0
1706172900000|2024-01-25 08:55:00|3312.9|3303.9|3312.7|3303.7|3313|3304|3312.4|3303.4|0
1706173200000|2024-01-25 09:00:00|3312.8|3303.8|3312.3|3303.3|3313.2|3304.2|3312.1|3303.1|0
1706173500000|2024-01-25 09:05:00|3312.2|3303.2|3311.9|3302.9|3312.6|3303.6|3311.3|3302.3|0
1706173800000|2024-01-25 09:10:00|3311.8|3302.8|3311.6|3302.6|3312.6|3303.6|3311.4|3302.4|0
1706174100000|2024-01-25 09:15:00|3308.6|3302.1|3309.6|3303.6|3311.1|3305.1|3305.6|3299.6|1711
1706174400000|2024-01-25 09:20:00|3310.1|3304.1|3311.6|3305.6|3316.1|3310.1|3309.6|3303.6|1148
1706174700000|2024-01-25 09:25:00|3311.1|3305.1|3313.1|3307.1|3314.1|3308.1|3309.6|3303.6|48
1706175000000|2024-01-25 09:30:00|3314.1|3308.1|3314.1|3308.1|3314.6|3308.6|3313.1|3307.1|66
1706175300000|2024-01-25 09:35:00|3313.6|3307.6|3314.1|3308.1|3315.1|3309.1|3313.6|3307.6|110
1706175600000|2024-01-25 09:40:00|3314.6|3308.6|3315.1|3309.1|3315.1|3309.1|3314.1|3308.1|30
1706175900000|2024-01-25 09:45:00|3314.1|3308.1|3316.1|3310.1|3316.1|3310.1|3314.1|3308.1|92
1706176200000|2024-01-25 09:50:00|3315.6|3309.6|3315.6|3309.6|3316.1|3310.1|3314.1|3308.1|49
1706176500000|2024-01-25 09:55:00|3316.1|3310.1|3313.1|3307.1|3317.1|3311.1|3313.1|3307.1|80
1706176800000|2024-01-25 10:00:00|3312.6|3306.6|3313.1|3307.1|3313.1|3307.1|3312.1|3306.1|66
1706177100000|2024-01-25 10:05:00|3312.6|3306.6|3313.1|3307.1|3314.1|3308.1|3311.1|3305.1|40
1706177400000|2024-01-25 10:10:00|3313.6|3307.6|3315.1|3309.1|3315.1|3309.1|3313.1|3307.1|2
1706177700000|2024-01-25 10:15:00|3315.6|3308.6|3315.6|3307.6|3316.6|3309.6|3314.6|3307.6|24
1706178000000|2024-01-25 10:20:00|3314.6|3308.6|3316.6|3309.6|3316.6|3309.6|3314.6|3307.6|9
1706178300000|2024-01-25 10:25:00|3315.6|3308.6|3316.6|3308.6|3317.6|3310.6|3315.6|3308.6|8
1706178600000|2024-01-25 10:30:00|3315.6|3309.6|3315.6|3308.6|3316.6|3309.6|3314.6|3307.6|0
1706178900000|2024-01-25 10:35:00|3316.6|3307.6|3316.6|3308.6|3316.6|3309.6|3315.6|3307.6|2
1706179200000|2024-01-25 10:40:00|3315.6|3307.6|3317.6|3310.6|3317.6|3310.6|3314.6|3307.6|24
1706179500000|2024-01-25 10:45:00|3318.6|3309.6|3316.6|3308.6|3318.6|3309.6|3315.6|3308.6|7
1706179800000|2024-01-25 10:50:00|3315.6|3307.6|3315.6|3308.6|3316.6|3309.6|3314.6|3307.6|8
1706180100000|2024-01-25 10:55:00|3316.6|3307.6|3315.6|3307.6|3316.6|3308.6|3314.6|3307.6|9
1706180400000|2024-01-25 11:00:00|3314.6|3308.6|3314.6|3307.6|3315.6|3308.6|3313.6|3306.6|15
1706180700000|2024-01-25 11:05:00|3313.6|3306.6|3315.6|3308.6|3315.6|3308.6|3313.6|3305.6|3
1706181000000|2024-01-25 11:10:00|3314.6|3307.6|3317.6|3309.6|3317.6|3310.6|3314.6|3307.6|4
1706181300000|2024-01-25 11:15:00|3316.6|3310.6|3314.6|3307.6|3316.6|3310.6|3314.6|3307.6|9
1706181600000|2024-01-25 11:20:00|3315.6|3308.6|3315.6|3307.6|3315.6|3308.6|3314.6|3307.6|0
1706181900000|2024-01-25 11:25:00|3314.6|3306.6|3314.6|3307.6|3315.6|3307.6|3313.6|3306.6|14
1706182200000|2024-01-25 11:30:00|3313.6|3306.6|3315.6|3307.6|3315.6|3308.6|3313.6|3306.6|31
1706182500000|2024-01-25 11:35:00|3314.6|3308.6|3315.6|3308.6|3316.6|3309.6|3314.6|3307.6|40
1706182800000|2024-01-25 11:40:00|3316.6|3309.6|3314.6|3307.6|3316.6|3309.6|3314.6|3307.6|13
1706183100000|2024-01-25 11:45:00|3315.6|3308.6|3315.6|3308.6|3316.6|3309.6|3315.6|3307.6|7
1706183400000|2024-01-25 11:50:00|3316.6|3309.6|3316.6|3309.6|3317.6|3310.6|3315.6|3308.6|20
1706183700000|2024-01-25 11:55:00|3315.6|3308.6|3317.6|3310.6|3317.6|3310.6|3315.6|3308.6|17
1706184000000|2024-01-25 12:00:00|3318.6|3309.6|3317.6|3310.6|3318.6|3310.6|3316.6|3309.6|18
1706184300000|2024-01-25 12:05:00|3318.6|3311.6|3317.6|3310.6|3318.6|3311.6|3316.6|3309.6|29
1706184600000|2024-01-25 12:10:00|3316.6|3309.6|3316.6|3309.6|3317.6|3310.6|3316.6|3309.6|5
1706184900000|2024-01-25 12:15:00|3315.6|3308.6|3313.6|3306.6|3315.6|3308.6|3312.6|3305.6|107
1706185200000|2024-01-25 12:20:00|3312.6|3305.6|3312.6|3305.6|3313.6|3306.6|3312.6|3305.6|15
1706185500000|2024-01-25 12:25:00|3311.6|3304.6|3312.6|3305.6|3312.6|3305.6|3310.6|3303.6|41
1706185800000|2024-01-25 12:30:00|3311.6|3304.6|3312.6|3305.6|3313.6|3306.6|3311.6|3304.6|17
1706186100000|2024-01-25 12:35:00|3311.6|3304.6|3314.6|3307.6|3314.6|3307.6|3311.6|3304.6|19
1706186400000|2024-01-25 12:40:00|3315.6|3308.6|3314.6|3307.6|3315.6|3308.6|3314.6|3307.6|9
1706186700000|2024-01-25 12:45:00|3315.6|3308.6|3313.6|3305.6|3315.6|3308.6|3312.6|3305.6|50
1706187000000|2024-01-25 12:50:00|3312.6|3306.6|3313.6|3305.6|3313.6|3306.6|3312.6|3305.6|20
1706187300000|2024-01-25 12:55:00|3312.6|3306.6|3311.6|3304.6|3313.6|3306.6|3310.6|3302.6|66
1706187600000|2024-01-25 13:00:00|3312.6|3305.6|3312.6|3305.6|3313.6|3306.6|3311.6|3304.6|20
1706187900000|2024-01-25 13:05:00|3313.6|3306.6|3313.6|3306.6|3314.6|3307.6|3312.6|3304.6|17
1706188200000|2024-01-25 13:10:00|3314.6|3305.6|3316.6|3307.6|3316.6|3308.6|3314.6|3305.6|33
1706188500000|2024-01-25 13:15:00|3315.6|3308.6|3317.6|3310.6|3319.6|3312.6|3315.6|3308.6|65
1706188800000|2024-01-25 13:20:00|3318.6|3309.6|3316.6|3308.6|3318.6|3310.6|3315.6|3308.6|45
1706189100000|2024-01-25 13:25:00|3315.6|3309.6|3315.6|3308.6|3317.6|3310.6|3315.6|3308.6|35
1706189400000|2024-01-25 13:30:00|3316.6|3309.6|3322.6|3314.6|3324.6|3316.6|3310.6|3302.6|177
1706189700000|2024-01-25 13:35:00|3321.6|3315.6|3320.6|3313.6|3323.6|3316.6|3319.6|3312.6|60
1706190000000|2024-01-25 13:40:00|3321.6|3312.6|3316.6|3308.6|3321.6|3313.6|3315.6|3308.6|26
1706190300000|2024-01-25 13:45:00|3315.6|3309.6|3313.6|3305.6|3317.6|3310.6|3312.6|3305.6|19
1706190600000|2024-01-25 13:50:00|3312.6|3304.6|3311.6|3304.6|3313.6|3306.6|3310.6|3302.6|78
1706190900000|2024-01-25 13:55:00|3312.6|3305.6|3311.6|3305.6|3312.6|3306.1|3310.6|3302.6|16
1706191200000|2024-01-25 14:00:00|3312.1|3306.1|3315.6|3309.6|3317.1|3311.1|3310.6|3304.6|170
1706191500000|2024-01-25 14:05:00|3316.1|3310.1|3315.1|3309.1|3316.1|3310.1|3312.6|3306.6|65
1706191800000|2024-01-25 14:10:00|3314.6|3308.6|3317.1|3311.1|3320.1|3314.1|3313.6|3307.6|32
1706192100000|2024-01-25 14:15:00|3317.6|3311.6|3314.6|3308.6|3318.6|3312.6|3314.1|3308.1|60
1706192400000|2024-01-25 14:20:00|3315.1|3309.1|3321.1|3315.1|3321.1|3315.1|3314.1|3308.1|28
1706192700000|2024-01-25 14:25:00|3320.6|3314.6|3318.6|3312.6|3321.1|3315.1|3318.1|3312.1|45
1706193000000|2024-01-25 14:30:00|3319.1|3313.1|3327.1|3321.1|3337.1|3331.1|3309.6|3303.6|908
1706193300000|2024-01-25 14:35:00|3326.6|3320.6|3314.1|3308.1|3329.1|3323.1|3305.1|3299.1|651
1706193600000|2024-01-25 14:40:00|3313.6|3307.6|3306.1|3300.1|3315.6|3309.6|3302.1|3296.1|1232
1706193900000|2024-01-25 14:45:00|3307.1|3301.1|3300.1|3294.1|3310.1|3304.1|3296.6|3290.6|423
1706194200000|2024-01-25 14:50:00|3300.6|3294.6|3311.1|3305.1|3313.1|3307.1|3299.1|3293.1|215
1706194500000|2024-01-25 14:55:00|3311.6|3305.6|3310.1|3304.1|3314.1|3308.1|3306.1|3300.1|92
1706194800000|2024-01-25 15:00:00|3310.6|3304.6|3304.1|3298.1|3314.6|3308.6|3304.1|3298.1|131
1706195100000|2024-01-25 15:05:00|3304.6|3298.6|3296.1|3290.1|3305.1|3299.1|3291.1|3285.1|421
1706195400000|2024-01-25 15:10:00|3296.6|3290.6|3286.1|3280.1|3297.1|3291.1|3285.1|3279.1|393
1706195700000|2024-01-25 15:15:00|3285.6|3279.6|3285.1|3279.1|3289.6|3283.6|3282.1|3276.1|259
1706196000000|2024-01-25 15:20:00|3285.6|3279.6|3277.1|3271.1|3289.1|3283.1|3274.1|3268.1|285
1706196300000|2024-01-25 15:25:00|3277.6|3271.6|3276.1|3270.1|3277.6|3271.6|3272.1|3266.1|142
1706196600000|2024-01-25 15:30:00|3275.6|3269.6|3266.1|3260.1|3276.1|3270.1|3262.1|3256.1|180
1706196900000|2024-01-25 15:35:00|3266.6|3260.6|3267.1|3261.1|3271.1|3265.1|3263.1|3257.1|153
1706197200000|2024-01-25 15:40:00|3266.6|3260.6|3268.6|3262.6|3270.1|3264.1|3263.1|3257.1|89
1706197500000|2024-01-25 15:45:00|3269.1|3263.1|3269.1|3263.1|3274.1|3268.1|3267.6|3261.6|189
1706197800000|2024-01-25 15:50:00|3269.6|3263.6|3273.1|3267.1|3273.6|3267.6|3268.1|3262.1|57
1706198100000|2024-01-25 15:55:00|3274.1|3268.1|3269.1|3263.1|3275.1|3269.1|3269.1|3263.1|44
1706198400000|2024-01-25 16:00:00|3268.1|3262.1|3268.1|3262.1|3271.1|3265.1|3267.1|3261.1|60
1706198700000|2024-01-25 16:05:00|3267.6|3261.6|3276.1|3270.1|3279.1|3273.1|3267.6|3261.6|128
1706199000000|2024-01-25 16:10:00|3276.6|3270.6|3279.1|3273.1|3280.1|3274.1|3274.1|3268.1|54
1706199300000|2024-01-25 16:15:00|3278.1|3272.1|3281.1|3275.1|3284.6|3278.6|3278.1|3272.1|88
1706199600000|2024-01-25 16:20:00|3280.6|3274.6|3274.1|3268.1|3282.6|3276.6|3273.6|3267.6|58
1706199900000|2024-01-25 16:25:00|3275.1|3269.1|3279.1|3273.1|3281.1|3275.1|3273.1|3267.1|54
1706200200000|2024-01-25 16:30:00|3279.6|3273.6|3277.1|3271.1|3280.1|3274.1|3274.1|3268.1|46
1706200500000|2024-01-25 16:35:00|3277.6|3271.6|3277.1|3271.1|3280.6|3274.6|3276.1|3270.1|102
1706200800000|2024-01-25 16:40:00|3277.6|3271.6|3277.1|3271.1|3278.6|3272.6|3276.6|3270.6|69
1706201100000|2024-01-25 16:45:00|3276.6|3270.6|3276.6|3270.6|3278.1|3272.1|3274.1|3268.1|126
1706201400000|2024-01-25 16:50:00|3277.1|3271.1|3277.1|3271.1|3278.1|3272.1|3275.1|3269.1|19
1706201700000|2024-01-25 16:55:00|3277.6|3271.6|3279.1|3273.1|3280.1|3274.1|3277.6|3271.6|30
1706202000000|2024-01-25 17:00:00|3279.6|3273.6|3280.1|3274.1|3281.1|3275.1|3278.6|3272.6|42
1706202300000|2024-01-25 17:05:00|3279.6|3273.6|3275.1|3269.1|3279.6|3273.6|3274.1|3268.1|85
1706202600000|2024-01-25 17:10:00|3274.6|3268.6|3275.1|3269.1|3277.1|3271.1|3274.1|3268.1|49
1706202900000|2024-01-25 17:15:00|3275.6|3269.6|3281.6|3275.6|3282.1|3276.1|3275.1|3269.1|42
1706203200000|2024-01-25 17:20:00|3282.1|3276.1|3279.1|3273.1|3282.1|3276.1|3277.6|3271.6|100
1706203500000|2024-01-25 17:25:00|3280.1|3274.1|3279.1|3273.1|3280.1|3274.1|3277.1|3271.1|21
1706203800000|2024-01-25 17:30:00|3278.6|3272.6|3276.1|3270.1|3278.6|3272.6|3274.6|3268.6|24
1706204100000|2024-01-25 17:35:00|3275.6|3269.6|3274.1|3268.1|3275.6|3269.6|3273.1|3267.1|35
1706204400000|2024-01-25 17:40:00|3275.1|3269.1|3274.1|3268.1|3275.1|3269.1|3273.1|3267.1|43
1706204700000|2024-01-25 17:45:00|3273.6|3267.6|3272.1|3266.1|3274.1|3268.1|3271.1|3265.1|34
1706205000000|2024-01-25 17:50:00|3273.1|3267.1|3274.1|3268.1|3274.1|3268.1|3272.1|3266.1|29
1706205300000|2024-01-25 17:55:00|3275.1|3269.1|3272.1|3266.1|3275.1|3269.1|3272.1|3266.1|24
1706205600000|2024-01-25 18:00:00|3272.6|3266.6|3271.1|3265.1|3274.1|3268.1|3269.6|3263.6|68
1706205900000|2024-01-25 18:05:00|3270.6|3264.6|3277.1|3271.1|3279.1|3273.1|3270.6|3264.6|87
1706206200000|2024-01-25 18:10:00|3276.6|3270.6|3275.1|3269.1|3277.1|3271.1|3275.1|3269.1|21
1706206500000|2024-01-25 18:15:00|3274.6|3268.6|3272.1|3266.1|3275.6|3269.6|3272.1|3266.1|43
1706206800000|2024-01-25 18:20:00|3272.6|3266.6|3275.6|3269.6|3278.1|3272.1|3272.1|3266.1|62
1706207100000|2024-01-25 18:25:00|3275.1|3269.1|3276.1|3270.1|3277.1|3271.1|3274.1|3268.1|17
1706207400000|2024-01-25 18:30:00|3275.6|3269.6|3273.1|3267.1|3277.1|3271.1|3272.6|3266.6|38
1706207700000|2024-01-25 18:35:00|3272.6|3266.6|3274.1|3268.1|3274.1|3268.1|3271.1|3265.1|29
1706208000000|2024-01-25 18:40:00|3274.6|3268.6|3273.6|3267.6|3275.1|3269.1|3273.1|3267.1|33
1706208300000|2024-01-25 18:45:00|3273.1|3267.1|3272.1|3266.1|3274.1|3268.1|3271.1|3265.1|74
1706208600000|2024-01-25 18:50:00|3271.1|3265.1|3269.1|3263.1|3273.1|3267.1|3269.1|3263.1|68
1706208900000|2024-01-25 18:55:00|3268.6|3262.6|3269.6|3260.6|3269.6|3263.6|3266.1|3260.1|76
1706209200000|2024-01-25 19:00:00|3269.5|3260.5|3268|3259|3269.5|3260.5|3267.8|3258.8|0
1706209500000|2024-01-25 19:05:00|3267.9|3258.9|3267.8|3258.8|3268.7|3259.7|3267.6|3258.6|0
1706209800000|2024-01-25 19:10:00|3267.9|3258.9|3271.7|3262.7|3271.7|3262.7|3267.9|3258.9|0
1706210100000|2024-01-25 19:15:00|3271.8|3262.8|3271.3|3262.3|3272.2|3263.2|3270.2|3261.2|0
1706210400000|2024-01-25 19:20:00|3271.4|3262.4|3271|3262|3272.5|3263.5|3270.4|3261.4|0
1706210700000|2024-01-25 19:25:00|3271.1|3262.1|3272.5|3263.5|3272.7|3263.7|3270.3|3261.3|0
1706211000000|2024-01-25 19:30:00|3272.6|3263.6|3275.1|3266.1|3275.2|3266.2|3272.5|3263.5|0
1706211300000|2024-01-25 19:35:00|3275.2|3266.2|3276|3267|3276.5|3267.5|3273.9|3264.9|0
1706211600000|2024-01-25 19:40:00|3276.1|3267.1|3275.8|3266.8|3276.6|3267.6|3275.6|3266.6|0
1706211900000|2024-01-25 19:45:00|3275.9|3266.9|3277|3268|3277.1|3268.1|3275.6|3266.6|0
1706212200000|2024-01-25 19:50:00|3276.9|3267.9|3278.8|3269.8|3278.9|3269.9|3276.8|3267.8|0
1706212500000|2024-01-25 19:55:00|3278.9|3269.9|3281|3272|3281|3272|3278.8|3269.8|0
1706212800000|2024-01-25 20:00:00|3280.9|3271.9|3282.9|3273.9|3283|3274|3280.8|3271.8|0
1706213100000|2024-01-25 20:05:00|3282.8|3273.8|3283.3|3274.3|3283.5|3274.5|3282.7|3273.7|0
1706213400000|2024-01-25 20:10:00|3283.2|3274.2|3281.8|3272.8|3284.7|3275.7|3281.8|3272.8|0
1706213700000|2024-01-25 20:15:00|3281.9|3272.9|3280.5|3271.5|3281.9|3272.9|3278.8|3269.8|0
1706214000000|2024-01-25 20:20:00|3280.6|3271.6|3278.3|3269.3|3281.3|3272.3|3278.3|3269.3|0
1706214300000|2024-01-25 20:25:00|3277.7|3268.7|3277.8|3268.8|3278|3269|3276.6|3267.6|0
1706214600000|2024-01-25 20:30:00|3277.7|3268.7|3278.5|3269.5|3279.4|3270.4|3277.1|3268.1|0
1706214900000|2024-01-25 20:35:00|3278.6|3269.6|3277.3|3268.3|3278.9|3269.9|3277.1|3268.1|0
1706215200000|2024-01-25 20:40:00|3277.2|3268.2|3277|3268|3278.7|3269.7|3276.8|3267.8|0
1706215500000|2024-01-25 20:45:00|3276.9|3267.9|3277.1|3268.1|3278.3|3269.3|3276.3|3267.3|0
1706215800000|2024-01-25 20:50:00|3277.2|3268.2|3278.6|3269.6|3278.8|3269.8|3277.2|3268.2|0
1706216100000|2024-01-25 20:55:00|3278.7|3269.7|3278.5|3269.5|3279.3|3270.3|3277.1|3268.1|0
1706216400000|2024-01-25 21:00:00|3278.6|3269.6|3277.8|3268.8|3279.3|3270.3|3277.1|3268.1|0
1706216700000|2024-01-25 21:05:00|3277.7|3268.7|3277.5|3268.5|3278|3269|3277.2|3268.2|0
1706217000000|2024-01-25 21:10:00|3277.4|3268.4|3278.2|3269.2|3278.4|3269.4|3277.4|3268.4|0
1706217300000|2024-01-25 21:15:00|3278.3|3269.3|3277.9|3268.9|3278.5|3269.5|3277.8|3268.8|0
1706217600000|2024-01-25 21:20:00|3277.8|3268.8|3278.4|3269.4|3278.5|3269.5|3277.6|3268.6|0
1706217900000|2024-01-25 21:25:00|3278.5|3269.5|3279|3270|3279|3270|3278.4|3269.4|0
1706218200000|2024-01-25 21:30:00|3278.9|3269.9|3278.4|3269.4|3279|3270|3278.4|3269.4|0
1706218500000|2024-01-25 21:35:00|3278.5|3269.5|3279.2|3270.2|3279.3|3270.3|3278.4|3269.4|0
1706218800000|2024-01-25 21:40:00|3279|3270|3280.9|3271.9|3281.4|3272.4|3279|3270|0
1706219100000|2024-01-25 21:45:00|3280.8|3271.8|3279.9|3270.9|3280.9|3271.9|3279.7|3270.7|0
1706219400000|2024-01-25 21:50:00|3280|3271|3276.9|3267.9|3280.1|3271.1|3276.1|3267.1|0
1706219700000|2024-01-25 21:55:00|3276.8|3267.8|3274|3265|3276.9|3267.9|3273.6|3264.6|0
1706220000000|2024-01-25 22:00:00|3274.1|3265.1|3274|3265|3274.1|3265.1|3273.8|3264.8|0
1706220300000|2024-01-25 22:05:00|3274.2|3265.2|3274.1|3265.1|3274.2|3265.2|3273.8|3264.8|0
1706220600000|2024-01-25 22:10:00|3274.2|3265.2|3273.8|3264.8|3274.4|3265.4|3273.8|3264.8|0
1706220900000|2024-01-25 22:15:00|3273.9|3264.9|3274|3265|3274.1|3265.1|3273.9|3264.9|0
1706221200000|2024-01-25 22:20:00|3274.1|3265.1|3269.7|3260.7|3274.1|3265.1|3269.6|3260.6|0
1706221500000|2024-01-25 22:25:00|3269.5|3260.5|3269.5|3260.5|3269.5|3260.5|3269.2|3260.2|0
1706221800000|2024-01-25 22:30:00|3269.3|3260.3|3269.7|3260.7|3269.7|3260.7|3269.3|3260.3|0
1706222100000|2024-01-25 22:35:00|3269.6|3260.6|3269.7|3260.7|3269.7|3260.7|3269.6|3260.6|0
1706222400000|2024-01-25 22:40:00|3269.8|3260.8|3269.8|3260.8|3269.8|3260.8|3269.7|3260.7|0
1706222700000|2024-01-25 22:45:00|3269.9|3260.9|3269.9|3260.9|3269.9|3260.9|3269.9|3260.9|0
1706223000000|2024-01-25 22:50:00|3269.7|3260.7|3269.7|3260.7|3269.8|3260.8|3269.7|3260.7|0
1706223300000|2024-01-25 22:55:00|3269.4|3260.4|3269.3|3260.3|3269.5|3260.5|3269.2|3260.2|0
1706223600000|2024-01-25 23:00:00|3269.5|3260.5|3268.3|3259.3|3269.5|3260.5|3267.9|3258.9|0
1706223900000|2024-01-25 23:05:00|3268.2|3259.2|3267.5|3258.5|3268.6|3259.6|3267.1|3258.1|0
1706224200000|2024-01-25 23:10:00|3267.3|3258.3|3267.4|3258.4|3267.9|3258.9|3267.1|3258.1|0
1706224500000|2024-01-25 23:15:00|3267.3|3258.3|3268.1|3259.1|3268.3|3259.3|3267|3258|0
1706224800000|2024-01-25 23:20:00|3268|3259|3270.1|3261.1|3270.4|3261.4|3267.9|3258.9|0
1706225100000|2024-01-25 23:25:00|3270|3261|3268.3|3259.3|3270.1|3261.1|3268.1|3259.1|0
1706225400000|2024-01-25 23:30:00|3268.2|3259.2|3268.3|3259.3|3268.8|3259.8|3268.1|3259.1|0
1706225700000|2024-01-25 23:35:00|3268.4|3259.4|3270.3|3261.3|3270.3|3261.3|3268.4|3259.4|0
1706226000000|2024-01-25 23:40:00|3270.2|3261.2|3269.9|3260.9|3270.4|3261.4|3269.7|3260.7|0
1706226300000|2024-01-25 23:45:00|3270.1|3261.1|3270.4|3261.4|3270.4|3261.4|3270|3261|0
1706226600000|2024-01-25 23:50:00|3270.3|3261.3|3270.4|3261.4|3270.7|3261.7|3270.3|3261.3|0
1706226900000|2024-01-25 23:55:00|3270.3|3261.3|3269.9|3260.9|3270.4|3261.4|3269.9|3260.9|0
1706227200000|2024-01-26 00:00:00|3270|3261|3270.3|3261.3|3270.3|3261.3|3269.5|3260.5|0
1706227500000|2024-01-26 00:05:00|3270.4|3261.4|3270.2|3261.2|3270.5|3261.5|3269.7|3260.7|0
1706227800000|2024-01-26 00:10:00|3270.1|3261.1|3269.5|3260.5|3270.3|3261.3|3269.4|3260.4|0
1706228100000|2024-01-26 00:15:00|3269.2|3260.2|3271.5|3262.5|3271.5|3262.5|3269.1|3260.1|0
1706228400000|2024-01-26 00:20:00|3271.4|3262.4|3271.1|3262.1|3271.5|3262.5|3271|3262|0
1706228700000|2024-01-26 00:25:00|3271|3262|3271.5|3262.5|3271.7|3262.7|3271|3262|0
1706229000000|2024-01-26 00:30:00|3271.6|3262.6|3271.8|3262.8|3272|3263|3271.6|3262.6|0
1706229300000|2024-01-26 00:35:00|3271.9|3262.9|3272.3|3263.3|3272.3|3263.3|3271.8|3262.8|0
1706229600000|2024-01-26 00:40:00|3272.2|3263.2|3272.3|3263.3|3272.3|3263.3|3271.8|3262.8|0
1706229900000|2024-01-26 00:45:00|3272.4|3263.4|3272.6|3263.6|3272.9|3263.9|3272.4|3263.4|0
1706230200000|2024-01-26 00:50:00|3272.7|3263.7|3272.4|3263.4|3272.9|3263.9|3272.4|3263.4|0
1706230500000|2024-01-26 00:55:00|3272.3|3263.3|3269.7|3260.7|3272.3|3263.3|3269.6|3260.6|0
1706230800000|2024-01-26 01:00:00|3269.4|3260.4|3268.6|3259.6|3269.4|3260.4|3268.2|3259.2|0
1706231100000|2024-01-26 01:05:00|3268.7|3259.7|3268.4|3259.4|3268.8|3259.8|3268.3|3259.3|0
1706231400000|2024-01-26 01:10:00|3268.3|3259.3|3265.6|3256.6|3268.4|3259.4|3265.3|3256.3|0
1706231700000|2024-01-26 01:15:00|3265.5|3256.5|3281.6|3277.6|3282.1|3278.1|3265.5|3256.5|835
1706232000000|2024-01-26 01:20:00|3281.1|3277.1|3287.4|3283.4|3288.4|3284.4|3279.1|3275.1|323
1706232300000|2024-01-26 01:25:00|3286.9|3282.9|3283.9|3279.9|3287.4|3283.4|3280.4|3276.4|670
1706232600000|2024-01-26 01:30:00|3286.4|3282.4|3271.4|3267.4|3286.4|3282.4|3254.4|3250.4|4861
1706232900000|2024-01-26 01:35:00|3270.4|3266.4|3267.4|3263.4|3280.4|3276.4|3261.9|3257.9|2754
1706233200000|2024-01-26 01:40:00|3266.4|3262.4|3248.4|3244.4|3267.4|3263.4|3245.4|3241.4|2395
1706233500000|2024-01-26 01:45:00|3247.4|3243.4|3252.4|3248.4|3260.9|3256.9|3247.4|3243.4|2563
1706233800000|2024-01-26 01:50:00|3251.9|3247.9|3250.9|3246.9|3260.4|3256.4|3248.4|3244.4|2238
1706234100000|2024-01-26 01:55:00|3251.4|3247.4|3251.4|3247.4|3258.9|3254.9|3245.4|3241.4|1042
1706234400000|2024-01-26 02:00:00|3250.9|3246.9|3258.9|3254.9|3263.4|3259.4|3248.4|3244.4|1227
1706234700000|2024-01-26 02:05:00|3258.4|3254.4|3250.4|3246.4|3266.4|3262.4|3250.4|3246.4|1256
1706235000000|2024-01-26 02:10:00|3249.9|3245.9|3265.4|3261.4|3268.4|3264.4|3247.4|3243.4|1307
1706235300000|2024-01-26 02:15:00|3264.4|3260.4|3260.4|3256.4|3268.4|3264.4|3257.4|3253.4|1179
1706235600000|2024-01-26 02:20:00|3259.9|3255.9|3265.9|3261.9|3272.4|3268.4|3259.4|3255.4|1034
1706235900000|2024-01-26 02:25:00|3265.4|3261.4|3264.4|3260.4|3269.4|3265.4|3260.4|3256.4|847
1706236200000|2024-01-26 02:30:00|3263.9|3259.9|3269.4|3265.4|3270.4|3266.4|3259.4|3255.4|927
1706236500000|2024-01-26 02:35:00|3269.9|3265.9|3260.9|3256.9|3271.4|3267.4|3258.4|3254.4|887
1706236800000|2024-01-26 02:40:00|3260.4|3256.4|3254.4|3250.4|3262.4|3258.4|3254.4|3250.4|1105
1706237100000|2024-01-26 02:45:00|3255.4|3251.4|3249.4|3245.4|3262.4|3258.4|3249.4|3245.4|1054
1706237400000|2024-01-26 02:50:00|3249.9|3245.9|3247.4|3243.4|3252.4|3248.4|3244.4|3240.4|24174
1706237700000|2024-01-26 02:55:00|3246.4|3242.4|3249.4|3245.4|3254.4|3250.4|3244.4|3240.4|2653
1706238000000|2024-01-26 03:00:00|3250.4|3246.4|3255.4|3251.4|3256.4|3252.4|3247.4|3243.4|551
1706238300000|2024-01-26 03:05:00|3254.4|3250.4|3247.4|3243.4|3254.4|3250.4|3247.4|3243.4|504
1706238600000|2024-01-26 03:10:00|3247.9|3243.9|3244.9|3240.9|3249.4|3245.4|3243.4|3239.4|980
1706238900000|2024-01-26 03:15:00|3244.4|3240.4|3245.4|3241.4|3246.4|3242.4|3237.4|3233.4|1450
1706239200000|2024-01-26 03:20:00|3246.4|3242.4|3233.9|3229.9|3246.4|3242.4|3233.4|3229.4|1707
1706239500000|2024-01-26 03:25:00|3233.4|3229.4|3227.4|3223.4|3236.4|3232.4|3227.4|3223.4|1895
1706239800000|2024-01-26 03:30:00|3227.9|3223.9|3226.4|3222.4|3230.4|3226.4|3224.4|3220.4|2356
1706240100000|2024-01-26 03:35:00|3225.9|3221.9|3222.4|3218.4|3226.4|3222.4|3219.4|3215.4|1461
1706240400000|2024-01-26 03:40:00|3221.9|3217.9|3223.4|3219.4|3226.4|3222.4|3214.4|3210.4|1445
1706240700000|2024-01-26 03:45:00|3224.4|3220.4|3226.9|3222.9|3227.4|3223.4|3222.4|3218.4|561
1706241000000|2024-01-26 03:50:00|3226.4|3222.4|3227.4|3223.4|3228.4|3224.4|3225.4|3221.4|272
1706241300000|2024-01-26 03:55:00|3227.9|3223.9|3225.4|3221.4|3229.4|3225.4|3224.4|3220.4|365
1706241600000|2024-01-26 04:00:00|3227.4|3218.4|3227|3218|3227.5|3218.5|3227|3218|0
1706241900000|2024-01-26 04:05:00|3226.9|3217.9|3227.1|3218.1|3227.1|3218.1|3226.8|3217.8|0
1706242200000|2024-01-26 04:10:00|3227.5|3218.5|3226.5|3217.5|3227.5|3218.5|3226.4|3217.4|0
1706242500000|2024-01-26 04:15:00|3226.6|3217.6|3227.1|3218.1|3227.3|3218.3|3226.5|3217.5|0
1706242800000|2024-01-26 04:20:00|3227|3218|3226|3217|3227.3|3218.3|3225.9|3216.9|0
1706243100000|2024-01-26 04:25:00|3225.9|3216.9|3225.6|3216.6|3225.9|3216.9|3224.9|3215.9|0
1706243400000|2024-01-26 04:30:00|3225.5|3216.5|3226.2|3217.2|3226.3|3217.3|3225.3|3216.3|0
1706243700000|2024-01-26 04:35:00|3226.1|3217.1|3225.2|3216.2|3226.1|3217.1|3225.1|3216.1|0
1706244000000|2024-01-26 04:40:00|3225.3|3216.3|3224.2|3215.2|3225.4|3216.4|3224.1|3215.1|0
1706244300000|2024-01-26 04:45:00|3224.4|3215.4|3224.3|3215.3|3224.4|3215.4|3223.6|3214.6|0
1706244600000|2024-01-26 04:50:00|3224.4|3215.4|3224.1|3215.1|3224.6|3215.6|3223.8|3214.8|0
1706244900000|2024-01-26 04:55:00|3224.2|3215.2|3226.3|3217.3|3226.6|3217.6|3224.2|3215.2|0
1706245200000|2024-01-26 05:00:00|3226.4|3217.4|3221.4|3217.4|3227.4|3223.4|3218.4|3214.4|1220
1706245500000|2024-01-26 05:05:00|3220.9|3216.9|3226.9|3222.9|3233.4|3229.4|3220.4|3216.4|1092
1706245800000|2024-01-26 05:10:00|3227.4|3223.4|3233.4|3229.4|3235.4|3231.4|3225.4|3221.4|673
1706246100000|2024-01-26 05:15:00|3232.4|3228.4|3239.4|3235.4|3242.4|3238.4|3232.4|3228.4|1225
1706246400000|2024-01-26 05:20:00|3238.9|3234.9|3232.4|3228.4|3239.4|3235.4|3229.4|3225.4|1034
1706246700000|2024-01-26 05:25:00|3231.9|3227.9|3232.4|3228.4|3233.4|3229.4|3228.4|3224.4|3739
1706247000000|2024-01-26 05:30:00|3233.4|3229.4|3243.4|3239.4|3243.4|3239.4|3232.4|3228.4|3570
1706247300000|2024-01-26 05:35:00|3242.4|3238.4|3244.4|3240.4|3253.4|3249.4|3240.4|3236.4|4769
1706247600000|2024-01-26 05:40:00|3244.9|3240.9|3241.4|3237.4|3248.4|3244.4|3240.4|3236.4|2840
1706247900000|2024-01-26 05:45:00|3241.9|3237.9|3238.4|3234.4|3244.4|3240.4|3237.4|3233.4|1110
1706248200000|2024-01-26 05:50:00|3237.4|3233.4|3245.9|3241.9|3252.4|3248.4|3236.4|3232.4|1965
1706248500000|2024-01-26 05:55:00|3246.4|3242.4|3239.4|3235.4|3252.4|3248.4|3238.9|3234.9|1549
1706248800000|2024-01-26 06:00:00|3239.9|3235.9|3227.4|3223.4|3239.9|3235.9|3226.4|3222.4|1101
1706249100000|2024-01-26 06:05:00|3226.9|3222.9|3199.4|3195.4|3227.4|3223.4|3196.4|3192.4|3562
1706249400000|2024-01-26 06:10:00|3198.9|3194.9|3185.4|3181.4|3199.9|3195.9|3180.4|3176.4|2858
1706249700000|2024-01-26 06:15:00|3185.9|3181.9|3189.4|3185.4|3196.4|3192.4|3184.4|3180.4|5561
1706250000000|2024-01-26 06:20:00|3189.9|3185.9|3194.9|3190.9|3207.4|3203.4|3189.9|3185.9|3885
1706250300000|2024-01-26 06:25:00|3194.4|3190.4|3185.4|3181.4|3196.4|3192.4|3184.4|3180.4|3428
1706250600000|2024-01-26 06:30:00|3184.4|3180.4|3190.9|3186.9|3191.4|3187.4|3174.4|3170.4|3628
1706250900000|2024-01-26 06:35:00|3190.4|3186.4|3196.9|3192.9|3198.4|3194.4|3188.9|3184.9|1997
1706251200000|2024-01-26 06:40:00|3197.4|3193.4|3194.4|3190.4|3197.4|3193.4|3189.4|3185.4|1425
1706251500000|2024-01-26 06:45:00|3193.4|3189.4|3197.4|3193.4|3204.4|3200.4|3192.4|3188.4|1209
1706251800000|2024-01-26 06:50:00|3196.9|3192.9|3208.4|3204.4|3210.4|3206.4|3196.4|3192.4|1208
1706252100000|2024-01-26 06:55:00|3207.9|3203.9|3199.4|3195.4|3208.4|3204.4|3197.4|3193.4|1297
1706252400000|2024-01-26 07:00:00|3198.4|3194.4|3199.4|3195.4|3202.4|3198.4|3195.4|3191.4|765
1706252700000|2024-01-26 07:05:00|3198.4|3194.4|3201.4|3197.4|3207.4|3203.4|3196.4|3192.4|694
1706253000000|2024-01-26 07:10:00|3200.9|3196.9|3194.9|3190.9|3200.9|3196.9|3193.4|3189.4|931
1706253300000|2024-01-26 07:15:00|3195.4|3191.4|3186.4|3182.4|3197.4|3193.4|3184.4|3180.4|990
1706253600000|2024-01-26 07:20:00|3185.4|3181.4|3193.4|3189.4|3199.4|3195.4|3185.4|3181.4|1619
1706253900000|2024-01-26 07:25:00|3194.4|3190.4|3196.4|3192.4|3203.4|3199.4|3192.4|3188.4|1002
1706254200000|2024-01-26 07:30:00|3195.4|3191.4|3188.4|3184.4|3195.4|3191.4|3188.4|3184.4|1368
1706254500000|2024-01-26 07:35:00|3188.9|3184.9|3188.4|3184.4|3192.4|3188.4|3185.4|3181.4|2197
1706254800000|2024-01-26 07:40:00|3189.4|3185.4|3180.4|3176.4|3189.4|3185.4|3178.4|3174.4|2773
1706255100000|2024-01-26 07:45:00|3181.4|3177.4|3180.4|3176.4|3183.4|3179.4|3177.4|3173.4|1673
1706255400000|2024-01-26 07:50:00|3181.4|3177.4|3181.4|3177.4|3183.4|3179.4|3179.9|3175.9|2881
1706255700000|2024-01-26 07:55:00|3182.4|3178.4|3182.4|3178.4|3183.4|3179.4|3180.4|3176.4|1636
1706256000000|2024-01-26 08:00:00|3183.4|3179.4|3190.4|3186.4|3190.4|3186.4|3182.4|3178.4|2262
1706256300000|2024-01-26 08:05:00|3190.9|3186.9|3185.4|3181.4|3191.4|3187.4|3184.4|3180.4|2369
1706256600000|2024-01-26 08:10:00|3186.4|3182.4|3186.4|3182.4|3187.4|3183.4|3183.4|3179.4|2515
1706256900000|2024-01-26 08:15:00|3185.9|3181.9|3183.4|3179.4|3186.4|3182.4|3183.4|3179.4|10135
1706257200000|2024-01-26 08:20:00|3182.4|3178.4|3182.4|3178.4|3183.4|3179.4|3180.9|3176.9|1482
1706257500000|2024-01-26 08:25:00|3181.9|3177.9|3183.4|3179.4|3183.9|3179.9|3178.9|3174.9|4595
1706257800000|2024-01-26 08:30:00|3183.5|3174.4|3185.2|3176.2|3185.6|3176.6|3183.5|3174.4|0
1706258100000|2024-01-26 08:35:00|3185.1|3176.1|3177.2|3168.2|3185.6|3176.6|3174.4|3165.4|0
1706258400000|2024-01-26 08:40:00|3177.3|3168.3|3178.6|3169.6|3178.9|3169.9|3174.9|3165.9|0
1706258700000|2024-01-26 08:45:00|3178.7|3169.7|3179.5|3170.5|3180.1|3171.1|3178.7|3169.7|0
1706259000000|2024-01-26 08:50:00|3179.4|3170.4|3179.9|3170.9|3180.3|3171.3|3179.4|3170.4|0
1706259300000|2024-01-26 08:55:00|3179.8|3170.8|3179.9|3170.9|3180.4|3171.4|3179.6|3170.6|0
1706259600000|2024-01-26 09:00:00|3180|3171|3179|3170|3180.6|3171.6|3179|3170|0
1706259900000|2024-01-26 09:05:00|3179.1|3170.1|3179.7|3170.7|3179.7|3170.7|3177.9|3168.9|0
1706260200000|2024-01-26 09:10:00|3179.8|3170.8|3177.6|3168.6|3180.4|3171.4|3177.2|3168.2|0
1706260500000|2024-01-26 09:15:00|3177.5|3168.5|3191.4|3185.4|3193.4|3187.4|3177.5|3168.5|71
1706260800000|2024-01-26 09:20:00|3190.9|3184.9|3190.4|3184.4|3193.9|3187.9|3190.4|3184.4|26
1706261100000|2024-01-26 09:25:00|3190.9|3184.9|3191.9|3185.9|3192.9|3186.9|3190.9|3184.9|10
1706261400000|2024-01-26 09:30:00|3192.4|3186.4|3194.4|3188.4|3194.4|3188.4|3190.4|3184.4|10
1706261700000|2024-01-26 09:35:00|3194.9|3188.9|3194.4|3188.4|3196.4|3190.4|3193.4|3187.4|126
1706262000000|2024-01-26 09:40:00|3195.4|3189.4|3193.4|3187.4|3195.4|3189.4|3193.4|3187.4|66
1706262300000|2024-01-26 09:45:00|3193.9|3187.9|3197.4|3191.4|3198.9|3192.9|3193.4|3187.4|180
1706262600000|2024-01-26 09:50:00|3197.9|3191.9|3198.4|3192.4|3198.9|3192.9|3196.4|3190.4|28
1706262900000|2024-01-26 09:55:00|3197.9|3191.9|3197.4|3191.4|3199.4|3193.4|3197.4|3191.4|181
1706263200000|2024-01-26 10:00:00|3197.9|3191.9|3197.4|3191.4|3199.4|3193.4|3197.4|3191.4|49
1706263500000|2024-01-26 10:05:00|3196.9|3190.9|3194.4|3188.4|3197.4|3191.4|3192.4|3186.4|49
1706263800000|2024-01-26 10:10:00|3193.9|3187.9|3195.4|3189.4|3196.4|3190.4|3193.4|3187.4|20
1706264100000|2024-01-26 10:15:00|3195.9|3188.9|3196.9|3189.9|3197.9|3190.9|3195.9|3187.9|13
1706264400000|2024-01-26 10:20:00|3195.9|3188.9|3195.9|3187.9|3195.9|3188.9|3194.9|3186.9|4
1706264700000|2024-01-26 10:25:00|3194.9|3186.9|3196.9|3188.9|3196.9|3189.9|3194.9|3186.9|4
1706265000000|2024-01-26 10:30:00|3195.9|3189.9|3197.9|3190.9|3197.9|3190.9|3195.9|3188.9|13
1706265300000|2024-01-26 10:35:00|3196.9|3189.9|3196.9|3189.9|3198.9|3191.9|3196.9|3189.9|19
1706265600000|2024-01-26 10:40:00|3197.9|3190.9|3198.9|3191.9|3198.9|3191.9|3196.9|3189.9|9
1706265900000|2024-01-26 10:45:00|3199.9|3190.9|3198.9|3191.9|3199.9|3191.9|3198.9|3190.9|11
1706266200000|2024-01-26 10:50:00|3197.9|3190.9|3196.9|3189.9|3198.9|3191.9|3196.9|3189.9|56
1706266500000|2024-01-26 10:55:00|3197.9|3190.9|3197.9|3190.9|3197.9|3190.9|3195.9|3188.9|22
1706266800000|2024-01-26 11:00:00|3196.9|3189.9|3196.9|3189.9|3197.9|3190.9|3196.9|3189.9|21
1706267100000|2024-01-26 11:05:00|3197.9|3190.9|3195.9|3188.9|3197.9|3190.9|3195.9|3188.9|35
1706267400000|2024-01-26 11:10:00|3196.9|3189.9|3196.9|3188.9|3196.9|3189.9|3195.9|3188.9|26
1706267700000|2024-01-26 11:15:00|3195.9|3187.9|3197.9|3189.9|3197.9|3190.9|3194.9|3187.9|44
1706268000000|2024-01-26 11:20:00|3196.9|3190.9|3198.9|3191.9|3198.9|3191.9|3196.9|3189.9|36
1706268300000|2024-01-26 11:25:00|3197.9|3190.9|3200.9|3193.9|3200.9|3193.9|3197.9|3190.9|22
1706268600000|2024-01-26 11:30:00|3199.9|3192.9|3199.9|3192.9|3200.9|3192.9|3199.9|3191.9|1
1706268900000|2024-01-26 11:35:00|3198.9|3191.9|3198.9|3191.9|3199.9|3192.9|3197.9|3190.9|19
1706269200000|2024-01-26 11:40:00|3199.9||3198.9||3199.9||3198.9||8
1706269500000|2024-01-26 11:45:00|3197.9|3190.9|3198.9|3191.9|3198.9|3191.9|3196.9|3189.9|4
1706269800000|2024-01-26 11:50:00|3199.9|3192.9|3198.9|3191.9|3199.9|3192.9|3198.9|3191.9|8
1706270100000|2024-01-26 11:55:00|3199.9|3192.9|3198.9|3191.9|3199.9|3192.9|3197.9|3190.9|2
1706270400000|2024-01-26 12:00:00|3199.9|3192.9|3199.9|3192.9|3199.9|3192.9|3198.9|3191.9|5
1706270700000|2024-01-26 12:05:00|3198.9|3191.9|3199.9|3191.9|3199.9|3192.9|3198.9|3191.9|5
1706271000000|2024-01-26 12:10:00|3198.9|3192.9|3198.9|3190.9|3198.9|3192.9|3196.9|3189.9|7
1706271300000|2024-01-26 12:15:00|3197.9|3191.9|3197.9|3190.9|3198.9|3191.9|3197.9|3189.9|3
1706271600000|2024-01-26 12:20:00|3198.9|3191.9|3198.9|3190.9|3198.9|3191.9|3197.9|3189.9|2
1706271900000|2024-01-26 12:25:00|3197.9|3189.9|3197.9|3189.9|3198.9|3190.9|3196.9|3189.9|8
1706272200000|2024-01-26 12:30:00|3196.9|3190.9|3197.9|3189.9|3197.9|3190.9|3196.9|3189.9|63
1706272500000|2024-01-26 12:35:00|3196.9|3190.9|3196.9|3189.9|3197.9|3190.9|3196.9|3189.9|23
1706272800000|2024-01-26 12:40:00|3197.9|3190.9|3195.9|3188.9|3197.9|3190.9|3195.9|3188.9|30
1706273100000|2024-01-26 12:45:00|3196.9|3189.9|3194.9|3187.9|3197.9|3190.9|3194.9|3187.9|18
1706273400000|2024-01-26 12:50:00|3193.9|3186.9|3194.9|3187.9|3194.9|3187.9|3192.9|3185.9|21
1706273700000|2024-01-26 12:55:00|3193.9|3186.9|3192.9|3185.9|3194.9|3186.9|3192.9|3185.9|11
1706274000000|2024-01-26 13:00:00|3191.9|3184.9|3195.9|3187.9|3196.9|3188.9|3191.9|3184.9|11
1706274300000|2024-01-26 13:05:00|3196.9|3188.9|3196.9|3188.9|3197.9|3189.9|3195.9|3187.9|4
1706274600000|2024-01-26 13:10:00|3197.9|3189.9|3199.9|3191.9|3199.9|3192.9|3197.9|3188.9|8
1706274900000|2024-01-26 13:15:00|3198.9|3192.9|3198.9|3191.9|3199.9|3192.9|3196.9|3189.9|19
1706275200000|2024-01-26 13:20:00|3197.9|3190.9|3198.9|3191.9|3200.9|3193.9|3197.9|3190.9|35
1706275500000|2024-01-26 13:25:00|3199.9|3192.9|3199.9|3191.9|3201.9|3194.9|3198.9|3190.9|75
1706275800000|2024-01-26 13:30:00|3198.9|3192.9|3197.9|3189.9|3204.9|3196.9|3195.9|3187.9|27
1706276100000|2024-01-26 13:35:00|3198.9|3190.9|3198.9|3191.9|3199.9|3192.9|3194.9|3186.9|26
1706276400000|2024-01-26 13:40:00|3199.9|3190.9|3203.9|3195.9|3203.9|3195.9|3199.9|3190.9|22
1706276700000|2024-01-26 13:45:00|3202.9|3194.9|3206.9|3199.9|3207.9|3199.9|3201.9|3193.9|40
1706277000000|2024-01-26 13:50:00|3205.9|3198.9|3203.9|3196.9|3207.9|3199.9|3203.9|3196.9|19
1706277300000|2024-01-26 13:55:00|3202.9|3195.9|3204.9|3198.9|3206.9|3199.9|3202.9|3195.9|83
1706277600000|2024-01-26 14:00:00|3204.4|3198.4|3202.4|3196.4|3206.4|3200.4|3202.4|3196.4|13
1706277900000|2024-01-26 14:05:00|3201.9|3195.9|3206.4|3200.4|3207.4|3201.4|3201.4|3195.4|24
1706278200000|2024-01-26 14:10:00|3206.9|3200.9|3206.4|3200.4|3207.4|3201.4|3205.4|3199.4|61
1706278500000|2024-01-26 14:15:00|3206.9|3200.9|3204.4|3198.4|3207.4|3201.4|3203.4|3197.4|106
1706278800000|2024-01-26 14:20:00|3203.9|3197.9|3202.9|3196.9|3204.9|3198.9|3202.9|3196.9|45
1706279100000|2024-01-26 14:25:00|3203.4|3197.4|3199.4|3193.4|3203.4|3197.4|3199.4|3193.4|66
1706279400000|2024-01-26 14:30:00|3197.9|3191.9|3214.4|3208.4|3215.4|3209.4|3194.4|3188.4|529
1706279700000|2024-01-26 14:35:00|3214.9|3208.9|3222.9|3216.9|3222.9|3216.9|3212.9|3206.9|632
1706280000000|2024-01-26 14:40:00|3223.4|3217.4|3217.9|3211.9|3226.4|3220.4|3217.4|3211.4|224
1706280300000|2024-01-26 14:45:00|3217.4|3211.4|3218.4|3212.4|3223.4|3217.4|3215.4|3209.4|145
1706280600000|2024-01-26 14:50:00|3218.9|3212.9|3218.4|3212.4|3222.4|3216.4|3217.4|3211.4|96
1706280900000|2024-01-26 14:55:00|3217.9|3211.9|3218.4|3212.4|3220.4|3214.4|3216.9|3210.9|72
1706281200000|2024-01-26 15:00:00|3217.9|3211.9|3218.4|3212.4|3219.4|3213.4|3213.4|3207.4|157
1706281500000|2024-01-26 15:05:00|3218.9|3212.9|3217.4|3211.4|3221.4|3215.4|3214.9|3208.9|129
1706281800000|2024-01-26 15:10:00|3216.9|3210.9|3220.4|3214.4|3221.4|3215.4|3216.9|3210.9|74
1706282100000|2024-01-26 15:15:00|3219.9|3213.9|3218.4|3212.4|3219.9|3213.9|3215.4|3209.4|76
1706282400000|2024-01-26 15:20:00|3219.4|3213.4|3218.4|3212.4|3219.4|3213.4|3216.4|3210.4|59
1706282700000|2024-01-26 15:25:00|3217.9|3211.9|3218.9|3212.9|3220.4|3214.4|3217.9|3211.9|22
1706283000000|2024-01-26 15:30:00|3218.4|3212.4|3223.4|3217.4|3224.9|3218.9|3216.9|3210.9|95
1706283300000|2024-01-26 15:35:00|3223.9|3217.9|3224.9|3218.9|3227.4|3221.4|3223.4|3217.4|46
1706283600000|2024-01-26 15:40:00|3225.4|3219.4|3234.4|3228.4|3234.4|3228.4|3224.9|3218.9|177
1706283900000|2024-01-26 15:45:00|3233.9|3227.9|3231.4|3225.4|3234.4|3228.4|3231.4|3225.4|140
1706284200000|2024-01-26 15:50:00|3230.4|3224.4|3234.4|3228.4|3234.4|3228.4|3228.4|3222.4|163
1706284500000|2024-01-26 15:55:00|3233.9|3227.9|3235.4|3229.4|3235.4|3229.4|3232.4|3226.4|127
1706284800000|2024-01-26 16:00:00|3234.4|3228.4|3227.4|3221.4|3234.4|3228.4|3226.4|3220.4|238
1706285100000|2024-01-26 16:05:00|3227.9|3221.9|3230.4|3224.4|3230.4|3224.4|3227.4|3221.4|70
1706285400000|2024-01-26 16:10:00|3229.9|3223.9|3227.4|3221.4|3230.9|3224.9|3226.4|3220.4|34
1706285700000|2024-01-26 16:15:00|3227.9|3221.9|3226.4|3220.4|3228.4|3222.4|3225.4|3219.4|25
1706286000000|2024-01-26 16:20:00|3227.4|3221.4|3227.4|3221.4|3228.4|3222.4|3225.9|3219.9|35
1706286300000|2024-01-26 16:25:00|3227.9|3221.9|3232.4|3226.4|3235.9|3229.9|3227.4|3221.4|594
1706286600000|2024-01-26 16:30:00|3232.9|3226.9|3234.4|3228.4|3235.4|3229.4|3232.4|3226.4|177
1706286900000|2024-01-26 16:35:00|3234.9|3228.9|3230.4|3224.4|3235.4|3229.4|3230.4|3224.4|92
1706287200000|2024-01-26 16:40:00|3229.9|3223.9|3230.4|3224.4|3230.4|3224.4|3228.4|3222.4|66
1706287500000|2024-01-26 16:45:00|3230.9|3224.9|3231.4|3225.4|3232.4|3226.4|3230.4|3224.4|18
1706287800000|2024-01-26 16:50:00|3231.9|3225.9|3233.4|3227.4|3233.4|3227.4|3230.4|3224.4|24
1706288100000|2024-01-26 16:55:00|3232.9|3226.9|3236.4|3230.4|3236.4|3230.4|3232.4|3226.4|56
1706288400000|2024-01-26 17:00:00|3235.4|3229.4|3237.4|3231.4|3237.4|3231.4|3234.4|3228.4|42
1706288700000|2024-01-26 17:05:00|3236.9|3230.9|3234.4|3228.4|3236.9|3230.9|3234.4|3228.4|29
1706289000000|2024-01-26 17:10:00|3233.9|3227.9|3235.4|3229.4|3236.4|3230.4|3233.4|3227.4|27
1706289300000|2024-01-26 17:15:00|3234.4|3228.4|3234.4|3228.4|3236.4|3230.4|3233.4|3227.4|42
1706289600000|2024-01-26 17:20:00|3233.9|3227.9|3232.4|3226.4|3234.4|3228.4|3232.4|3226.4|44
1706289900000|2024-01-26 17:25:00|3232.9|3226.9|3230.4|3224.4|3233.4|3227.4|3229.4|3223.4|44
1706290200000|2024-01-26 17:30:00|3229.9|3223.9|3229.4|3223.4|3230.4|3224.4|3227.4|3221.4|49
1706290500000|2024-01-26 17:35:00|3228.9|3222.9|3228.4|3222.4|3229.4|3223.4|3226.9|3220.9|74
1706290800000|2024-01-26 17:40:00|3227.9|3221.9|3227.4|3221.4|3228.4|3222.4|3226.4|3220.4|8
1706291100000|2024-01-26 17:45:00|3228.4|3222.4|3226.4|3220.4|3229.4|3223.4|3226.4|3220.4|31
1706291400000|2024-01-26 17:50:00|3226.9|3220.9|3229.4|3223.4|3229.4|3223.4|3226.9|3220.9|33
1706291700000|2024-01-26 17:55:00|3228.9|3222.9|3226.4|3220.4|3228.9|3222.9|3226.4|3220.4|15
1706292000000|2024-01-26 18:00:00|3225.9|3219.9|3226.4|3220.4|3227.4|3221.4|3225.4|3219.4|15
1706292300000|2024-01-26 18:05:00|3225.4|3219.4|3227.4|3221.4|3227.4|3221.4|3225.4|3219.4|14
1706292600000|2024-01-26 18:10:00|3226.9|3220.9|3228.4|3222.4|3228.4|3222.4|3226.4|3220.4|175
1706292900000|2024-01-26 18:15:00|3227.4|3221.4|3221.4|3215.4|3227.4|3221.4|3221.4|3215.4|137
1706293200000|2024-01-26 18:20:00|3221.9|3215.9|3225.4|3219.4|3225.9|3219.9|3221.9|3215.9|21
1706293500000|2024-01-26 18:25:00|3226.4|3220.4|3223.4|3217.4|3226.4|3220.4|3223.4|3217.4|13
1706293800000|2024-01-26 18:30:00|3224.4|3218.4|3226.4|3220.4|3226.4|3220.4|3223.4|3217.4|8
1706294100000|2024-01-26 18:35:00|3227.4|3221.4|3226.9|3220.9|3227.4|3221.4|3225.9|3219.9|9
1706294400000|2024-01-26 18:40:00|3226.4|3220.4|3225.4|3219.4|3226.4|3220.4|3224.4|3218.4|20
1706294700000|2024-01-26 18:45:00|3224.9|3218.9|3225.4|3219.4|3225.9|3219.9|3224.4|3218.4|40
1706295000000|2024-01-26 18:50:00|3224.9|3218.9|3223.4|3217.4|3225.4|3219.4|3222.4|3216.4|37
1706295300000|2024-01-26 18:55:00|3222.9|3216.9|3225.4|3216.4|3225.4|3218.4|3221.9|3215.9|20
1706295600000|2024-01-26 19:00:00|3225.3|3216.3|3225.9|3216.9|3226.1|3217.1|3225.3|3216.3|0
1706295900000|2024-01-26 19:05:00|3225.8|3216.8|3226.8|3217.8|3226.8|3217.8|3225.7|3216.7|0
1706296200000|2024-01-26 19:10:00|3226.7|3217.7|3227.9|3218.9|3228.1|3219.1|3226.6|3217.6|0
1706296500000|2024-01-26 19:15:00|3228|3219|3227.3|3218.3|3228.2|3219.2|3227.3|3218.3|0
1706296800000|2024-01-26 19:20:00|3227.4|3218.4|3226.5|3217.5|3227.5|3218.5|3226.4|3217.4|0
1706297100000|2024-01-26 19:25:00|3226.6|3217.6|3226.1|3217.1|3226.8|3217.8|3225.8|3216.8|0
1706297400000|2024-01-26 19:30:00|3226.2|3217.2|3225.8|3216.8|3226.2|3217.2|3225.7|3216.7|0
1706297700000|2024-01-26 19:35:00|3225.9|3216.9|3227.6|3218.6|3227.9|3218.9|3225.8|3216.8|0
1706298000000|2024-01-26 19:40:00|3227.7|3218.7|3227.7|3218.7|3228.1|3219.1|3227.5|3218.5|0
1706298300000|2024-01-26 19:45:00|3227.6|3218.6|3229.5|3220.5|3229.7|3220.7|3227.6|3218.6|0
1706298600000|2024-01-26 19:50:00|3229.6|3220.6|3230.3|3221.3|3231.2|3222.2|3229|3220|0
1706298900000|2024-01-26 19:55:00|3230.2|3221.2|3229.2|3220.2|3230.3|3221.3|3228.7|3219.7|0
1706299200000|2024-01-26 20:00:00|3229.3|3220.3|3229|3220|3229.3|3220.3|3229|3220|0
1706299500000|2024-01-26 20:05:00|3228.9|3219.9|3228.9|3219.9|3229.1|3220.1|3227.5|3218.5|0
1706299800000|2024-01-26 20:10:00|3229|3220|3229.1|3220.1|3229.1|3220.1|3227.6|3218.6|0
1706300100000|2024-01-26 20:15:00|3229|3220|3228.9|3219.9|3229.2|3220.2|3228.9|3219.9|0
1706300400000|2024-01-26 20:20:00|3229|3220|3227.4|3218.4|3229|3220|3227.2|3218.2|0
1706300700000|2024-01-26 20:25:00|3227.5|3218.5|3227.3|3218.3|3227.6|3218.6|3227.1|3218.1|0
1706301000000|2024-01-26 20:30:00|3227.4|3218.4|3227.1|3218.1|3227.4|3218.4|3227|3218|0
1706301300000|2024-01-26 20:35:00|3227.2|3218.2|3226.9|3217.9|3227.3|3218.3|3226.9|3217.9|0
1706301600000|2024-01-26 20:40:00|3226.8|3217.8|3227.1|3218.1|3227.7|3218.7|3226.7|3217.7|0
1706301900000|2024-01-26 20:45:00|3227|3218|3229.8|3220.8|3229.9|3220.9|3226.9|3217.9|0
1706302200000|2024-01-26 20:50:00|3229.9|3220.9|3228.5|3219.5|3230|3221|3228.4|3219.4|0
1706302500000|2024-01-26 20:55:00|3228.7|3219.7|3226.6|3217.6|3229.6|3220.6|3226.1|3217.1|0
1706302800000|2024-01-26 21:00:00|3226.5|3217.5|3225.6|3216.6|3226.6|3217.6|3225.1|3216.1|0
1706303100000|2024-01-26 21:05:00|3225.5|3216.5|3225.3|3216.3|3225.6|3216.6|3225|3216|0
1706303400000|2024-01-26 21:10:00|3225.4|3216.4|3225.3|3216.3|3225.5|3216.5|3225.1|3216.1|0
1706303700000|2024-01-26 21:15:00|3225.1|3216.1|3225.7|3216.7|3225.8|3216.8|3225.1|3216.1|0
1706304000000|2024-01-26 21:20:00|3225.8|3216.8|3225.7|3216.7|3225.9|3216.9|3225.5|3216.5|0
1706304300000|2024-01-26 21:25:00|3225.8|3216.8|3225.5|3216.5|3225.8|3216.8|3225.5|3216.5|0
1706304600000|2024-01-26 21:30:00|3225.4|3216.4|3225.1|3216.1|3225.5|3216.5|3225.1|3216.1|0
1706304900000|2024-01-26 21:35:00|3225.3|3216.3|3225|3216|3225.3|3216.3|3224.7|3215.7|0
1706305200000|2024-01-26 21:40:00|3224.9|3215.9|3225.3|3216.3|3225.3|3216.3|3224.9|3215.9|0
1706305500000|2024-01-26 21:45:00|3225.2|3216.2|3225.3|3216.3|3225.3|3216.3|3225|3216|0
1706305800000|2024-01-26 21:50:00|3225.4|3216.4|3225.3|3216.3|3225.5|3216.5|3225.3|3216.3|0
1706306100000|2024-01-26 21:55:00|3225.1|3216.1|3226.4|3217.4|3227|3218|3225.1|3216.1|0
1706483100000|2024-01-28 23:05:00|3244.2|3235.2|3242.8|3233.8|3244.2|3235.2|3242.5|3233.5|0
1706483400000|2024-01-28 23:10:00|3242.9|3233.9|3245.4|3236.4|3245.8|3236.8|3242.3|3233.3|0
1706483700000|2024-01-28 23:15:00|3245.3|3236.3|3245.6|3236.6|3246|3237|3245.1|3236.1|0
1706484000000|2024-01-28 23:20:00|3245.5|3236.5|3243.8|3234.8|3245.8|3236.8|3243.8|3234.8|0
1706484300000|2024-01-28 23:25:00|3243.9|3234.9|3244.8|3235.8|3245.5|3236.5|3243.5|3234.5|0
1706484600000|2024-01-28 23:30:00|3244.9|3235.9|3244.2|3235.2|3245.1|3236.1|3244.2|3235.2|0
1706484900000|2024-01-28 23:35:00|3244.3|3235.3|3242.4|3233.4|3244.6|3235.6|3242.1|3233.1|0
1706485200000|2024-01-28 23:40:00|3242.6|3233.6|3241.1|3232.1|3242.6|3233.6|3240.8|3231.8|0
1706485500000|2024-01-28 23:45:00|3241.2|3232.2|3241.3|3232.3|3241.5|3232.5|3240.8|3231.8|0
1706485800000|2024-01-28 23:50:00|3241.2|3232.2|3241.1|3232.1|3241.3|3232.3|3240.7|3231.7|0
1706486100000|2024-01-28 23:55:00|3241|3232|3240.9|3231.9|3241.1|3232.1|3240.8|3231.8|0
1706486400000|2024-01-29 00:00:00|3241.1|3232.1|3240.8|3231.8|3241.2|3232.2|3240.8|3231.8|0
1706486700000|2024-01-29 00:05:00|3240.9|3231.9|3241.2|3232.2|3241.3|3232.3|3240.9|3231.9|0
1706487000000|2024-01-29 00:10:00|3241.1|3232.1|3240.9|3231.9|3241.3|3232.3|3240.9|3231.9|0
1706487300000|2024-01-29 00:15:00|3241|3232|3241.2|3232.2|3241.5|3232.5|3240.9|3231.9|0
1706487600000|2024-01-29 00:20:00|3241.3|3232.3|3241|3232|3241.4|3232.4|3240.9|3231.9|0
1706487900000|2024-01-29 00:25:00|3241.1|3232.1|3240.8|3231.8|3241.2|3232.2|3240.8|3231.8|0
1706488200000|2024-01-29 00:30:00|3240.7|3231.7|3240.6|3231.6|3241|3232|3240.6|3231.6|0
1706488500000|2024-01-29 00:35:00|3240.7|3231.7|3241.1|3232.1|3241.2|3232.2|3240.5|3231.5|0
1706488800000|2024-01-29 00:40:00|3241.2|3232.2|3241.4|3232.4|3241.8|3232.8|3241.2|3232.2|0
1706489100000|2024-01-29 00:45:00|3241.5|3232.5|3241.7|3232.7|3241.7|3232.7|3241|3232|0
1706489400000|2024-01-29 00:50:00|3241.5|3232.5|3241.7|3232.7|3242|3233|3241.3|3232.3|0
1706489700000|2024-01-29 00:55:00|3241.6|3232.6|3239.8|3230.8|3241.7|3232.7|3239.7|3230.7|0
1706490000000|2024-01-29 01:00:00|3239.9|3230.9|3236.3|3227.3|3240.1|3231.1|3234.9|3225.9|0
1706490300000|2024-01-29 01:05:00|3236.4|3227.4|3233.4|3224.4|3236.7|3227.7|3233.4|3224.4|0
1706490600000|2024-01-29 01:10:00|3233.5|3224.5|3235.6|3226.6|3235.7|3226.7|3233.5|3224.5|0
1706490900000|2024-01-29 01:15:00|3224.9|3220.9|3212.9|3208.9|3229.4|3225.4|3204.4|3200.4|5555
1706491200000|2024-01-29 01:20:00|3212.4|3208.4|3208.4|3204.4|3212.4|3208.4|3206.4|3202.4|891
1706491500000|2024-01-29 01:25:00|3207.9|3203.9|3215.4|3211.4|3219.4|3215.4|3207.4|3203.4|793
1706491800000|2024-01-29 01:30:00|3217.4|3213.4|3238.4|3234.4|3258.4|3254.4|3217.4|3213.4|6423
1706492100000|2024-01-29 01:35:00|3239.4|3235.4|3233.9|3229.9|3247.4|3243.4|3223.4|3219.4|1742
1706492400000|2024-01-29 01:40:00|3232.9|3228.9|3238.4|3234.4|3246.4|3242.4|3228.4|3224.4|2171
1706492700000|2024-01-29 01:45:00|3237.9|3233.9|3225.9|3221.9|3241.4|3237.4|3225.4|3221.4|3959
1706493000000|2024-01-29 01:50:00|3226.4|3222.4|3228.9|3224.9|3238.4|3234.4|3218.4|3214.4|979
1706493300000|2024-01-29 01:55:00|3228.4|3224.4|3238.9|3234.9|3243.4|3239.4|3228.4|3224.4|1396
1706493600000|2024-01-29 02:00:00|3239.4|3235.4|3247.4|3243.4|3256.4|3252.4|3226.4|3222.4|2368
1706493900000|2024-01-29 02:05:00|3246.4|3242.4|3241.4|3237.4|3250.9|3246.9|3238.4|3234.4|2861
1706494200000|2024-01-29 02:10:00|3240.9|3236.9|3224.4|3220.4|3240.9|3236.9|3222.4|3218.4|1539
1706494500000|2024-01-29 02:15:00|3223.9|3219.9|3212.4|3208.4|3224.9|3220.9|3212.4|3208.4|2236
1706494800000|2024-01-29 02:20:00|3211.4|3207.4|3216.4|3212.4|3216.4|3212.4|3206.4|3202.4|920
1706495100000|2024-01-29 02:25:00|3215.9|3211.9|3217.4|3213.4|3222.9|3218.9|3214.4|3210.4|537
1706495400000|2024-01-29 02:30:00|3217.9|3213.9|3219.9|3215.9|3222.9|3218.9|3207.4|3203.4|8847
1706495700000|2024-01-29 02:35:00|3219.4|3215.4|3211.4|3207.4|3220.4|3216.4|3204.4|3200.4|2189
1706496000000|2024-01-29 02:40:00|3210.9|3206.9|3215.9|3211.9|3220.4|3216.4|3206.4|3202.4|827
1706496300000|2024-01-29 02:45:00|3215.4|3211.4|3221.4|3217.4|3221.4|3217.4|3212.4|3208.4|753
1706496600000|2024-01-29 02:50:00|3220.9|3216.9|3212.9|3208.9|3221.4|3217.4|3208.4|3204.4|1083
1706496900000|2024-01-29 02:55:00|3212.4|3208.4|3219.4|3215.4|3220.4|3216.4|3208.9|3204.9|1191
1706497200000|2024-01-29 03:00:00|3219.9|3215.9|3223.4|3219.4|3232.9|3228.9|3219.4|3215.4|2655
1706497500000|2024-01-29 03:05:00|3222.9|3218.9|3223.4|3219.4|3228.4|3224.4|3221.4|3217.4|621
1706497800000|2024-01-29 03:10:00|3222.4|3218.4|3228.9|3224.9|3232.4|3228.4|3222.4|3218.4|3148
1706498100000|2024-01-29 03:15:00|3229.4|3225.4|3218.4|3214.4|3229.4|3225.4|3217.9|3213.9|1193
1706498400000|2024-01-29 03:20:00|3218.9|3214.9|3218.9|3214.9|3221.4|3217.4|3212.9|3208.9|685
1706498700000|2024-01-29 03:25:00|3218.4|3214.4|3219.9|3215.9|3220.9|3216.9|3214.4|3210.4|290
1706499000000|2024-01-29 03:30:00|3219.4|3215.4|3221.4|3217.4|3225.4|3221.4|3219.4|3215.4|421
1706499300000|2024-01-29 03:35:00|3220.9|3216.9|3213.9|3209.9|3221.4|3217.4|3213.9|3209.9|975
1706499600000|2024-01-29 03:40:00|3213.4|3209.4|3210.4|3206.4|3215.4|3211.4|3210.4|3206.4|323
1706499900000|2024-01-29 03:45:00|3210.9|3206.9|3207.4|3203.4|3212.4|3208.4|3207.4|3203.4|268
1706500200000|2024-01-29 03:50:00|3206.4|3202.4|3201.4|3197.4|3210.4|3206.4|3200.4|3196.4|1301
1706500500000|2024-01-29 03:55:00|3201.9|3197.9|3209.4|3205.4|3209.9|3205.9|3201.4|3197.4|1550
1706500800000|2024-01-29 04:00:00|3211.4|3202.4|3211.3|3202.3|3211.5|3202.5|3211.2|3202.2|2
1706501100000|2024-01-29 04:05:00|3211.2|3202.2|3211.3|3202.3|3211.3|3202.3|3211.1|3202.1|0
1706501400000|2024-01-29 04:10:00|3211.2|3202.2|3211.3|3202.3|3211.5|3202.5|3211.1|3202.1|0
1706501700000|2024-01-29 04:15:00|3211.2|3202.2|3211.2|3202.2|3211.3|3202.3|3210.9|3201.9|0
1706502000000|2024-01-29 04:20:00|3211.1|3202.1|3212.1|3203.1|3212.1|3203.1|3211|3202|0
1706502300000|2024-01-29 04:25:00|3212|3203|3211.8|3202.8|3212.1|3203.1|3211.7|3202.7|0
1706502600000|2024-01-29 04:30:00|3211.9|3202.9|3211.8|3202.8|3211.9|3202.9|3211.6|3202.6|0
1706502900000|2024-01-29 04:35:00|3211.7|3202.7|3211.8|3202.8|3211.9|3202.9|3211.7|3202.7|0
1706503200000|2024-01-29 04:40:00|3211.7|3202.7|3211.9|3202.9|3211.9|3202.9|3211.6|3202.6|0
1706503500000|2024-01-29 04:45:00|3216.4|3207.4|3215.3|3206.3|3216.5|3207.5|3215.3|3206.3|0
1706503800000|2024-01-29 04:50:00|3215.4|3206.4|3215.2|3206.2|3215.4|3206.4|3215.2|3206.2|0
1706504100000|2024-01-29 04:55:00|3215.1|3206.1|3215.1|3206.1|3215.3|3206.3|3215.1|3206.1|0
1706504400000|2024-01-29 05:00:00|3209.9|3205.9|3205.9|3201.9|3216.4|3212.4|3204.4|3200.4|910
1706504700000|2024-01-29 05:05:00|3206.4|3202.4|3190.4|3186.4|3207.9|3203.9|3190.4|3186.4|1381
1706505000000|2024-01-29 05:10:00|3191.4|3187.4|3194.4|3190.4|3200.4|3196.4|3189.4|3185.4|975
1706505300000|2024-01-29 05:15:00|3193.4|3189.4|3190.9|3186.9|3194.4|3190.4|3185.4|3181.4|2853
1706505600000|2024-01-29 05:20:00|3191.4|3187.4|3182.4|3178.4|3194.4|3190.4|3181.4|3177.4|1021
1706505900000|2024-01-29 05:25:00|3182.9|3178.9|3187.4|3183.4|3195.4|3191.4|3181.4|3177.4|1371
1706506200000|2024-01-29 05:30:00|3186.4|3182.4|3187.4|3183.4|3194.4|3190.4|3183.4|3179.4|1203
1706506500000|2024-01-29 05:35:00|3187.9|3183.9|3189.4|3185.4|3189.4|3185.4|3181.4|3177.4|642
1706506800000|2024-01-29 05:40:00|3188.9|3184.9|3186.4|3182.4|3195.4|3191.4|3186.4|3182.4|730
1706507100000|2024-01-29 05:45:00|3185.4|3181.4|3195.4|3191.4|3197.9|3193.9|3185.4|3181.4|523
1706507400000|2024-01-29 05:50:00|3195.9|3191.9|3191.4|3187.4|3198.4|3194.4|3191.4|3187.4|907
1706507700000|2024-01-29 05:55:00|3192.4|3188.4|3193.4|3189.4|3195.9|3191.9|3188.4|3184.4|548
1706508000000|2024-01-29 06:00:00|3193.9|3189.9|3187.9|3183.9|3198.4|3194.4|3186.4|3182.4|1042
1706508300000|2024-01-29 06:05:00|3188.4|3184.4|3197.4|3193.4|3203.4|3199.4|3187.4|3183.4|543
1706508600000|2024-01-29 06:10:00|3196.9|3192.9|3197.4|3193.4|3203.4|3199.4|3192.4|3188.4|998
1706508900000|2024-01-29 06:15:00|3198.4|3194.4|3208.9|3204.9|3210.4|3206.4|3197.4|3193.4|515
1706509200000|2024-01-29 06:20:00|3209.4|3205.4|3205.4|3201.4|3212.9|3208.9|3200.9|3196.9|1383
1706509500000|2024-01-29 06:25:00|3205.9|3201.9|3200.4|3196.4|3208.4|3204.4|3199.4|3195.4|313
1706509800000|2024-01-29 06:30:00|3199.9|3195.9|3205.9|3201.9|3208.4|3204.4|3199.9|3195.9|1207
1706510100000|2024-01-29 06:35:00|3205.4|3201.4|3194.9|3190.9|3207.4|3203.4|3194.4|3190.4|450
1706510400000|2024-01-29 06:40:00|3194.4|3190.4|3195.4|3191.4|3198.4|3194.4|3193.4|3189.4|394
1706510700000|2024-01-29 06:45:00|3195.9|3191.9|3199.4|3195.4|3199.4|3195.4|3192.4|3188.4|1016
1706511000000|2024-01-29 06:50:00|3199.9|3195.9|3193.9|3189.9|3201.4|3197.4|3192.4|3188.4|474
1706511300000|2024-01-29 06:55:00|3193.4|3189.4|3189.4|3185.4|3196.4|3192.4|3189.4|3185.4|543
1706511600000|2024-01-29 07:00:00|3189.9|3185.9|3190.4|3186.4|3192.4|3188.4|3186.9|3182.9|299
1706511900000|2024-01-29 07:05:00|3189.9|3185.9|3194.9|3190.9|3197.4|3193.4|3186.4|3182.4|5630
1706512200000|2024-01-29 07:10:00|3194.4|3190.4|3195.4|3191.4|3197.9|3193.9|3193.4|3189.4|266
1706512500000|2024-01-29 07:15:00|3195.9|3191.9|3191.4|3187.4|3202.4|3198.4|3188.4|3184.4|482
1706512800000|2024-01-29 07:20:00|3190.9|3186.9|3188.4|3184.4|3193.9|3189.9|3185.9|3181.9|1055
1706513100000|2024-01-29 07:25:00|3188.9|3184.9|3195.4|3191.4|3195.4|3191.4|3187.4|3183.4|859
1706513400000|2024-01-29 07:30:00|3196.4|3192.4|3197.4|3193.4|3197.9|3193.9|3191.9|3187.9|961
1706513700000|2024-01-29 07:35:00|3198.4|3194.4|3195.4|3191.4|3198.4|3194.4|3192.4|3188.4|1071
1706514000000|2024-01-29 07:40:00|3196.4|3192.4|3197.4|3193.4|3200.4|3196.4|3193.4|3189.4|669
1706514300000|2024-01-29 07:45:00|3197.9|3193.9|3204.4|3200.4|3205.9|3201.9|3195.4|3191.4|517
1706514600000|2024-01-29 07:50:00|3204.9|3200.9|3205.9|3201.9|3205.9|3201.9|3200.9|3196.9|406
1706514900000|2024-01-29 07:55:00|3205.4|3201.4|3208.4|3204.4|3211.9|3207.9|3204.4|3200.4|3491
1706515200000|2024-01-29 08:00:00|3209.4|3205.4|3208.4|3204.4|3212.4|3208.4|3206.4|3202.4|1004
1706515500000|2024-01-29 08:05:00|3209.4|3205.4|3201.9|3197.9|3209.4|3205.4|3201.4|3197.4|2232
1706515800000|2024-01-29 08:10:00|3201.4|3197.4|3203.4|3199.4|3204.4|3200.4|3199.4|3195.4|1016
1706516100000|2024-01-29 08:15:00|3204.4|3200.4|3203.4|3199.4|3206.4|3202.4|3201.4|3197.4|828
1706516400000|2024-01-29 08:20:00|3202.9|3198.9|3198.9|3194.9|3203.4|3199.4|3198.9|3194.9|307
1706516700000|2024-01-29 08:25:00|3199.4|3195.4|3195.4|3191.4|3199.9|3195.9|3195.4|3191.4|478
1706517000000|2024-01-29 08:30:00|3198.9|3189.9|3200.3|3191.3|3200.3|3191.3|3198.9|3189.9|2
1706517300000|2024-01-29 08:35:00|3200.2|3191.2|3200.3|3191.3|3200.4|3191.4|3199.8|3190.8|0
1706517600000|2024-01-29 08:40:00|3200.2|3191.2|3200.1|3191.1|3200.2|3191.2|3199.8|3190.8|0
1706517900000|2024-01-29 08:45:00|3200.2|3191.2|3199.7|3190.7|3200.3|3191.3|3199.7|3190.7|0
1706518200000|2024-01-29 08:50:00|3199.8|3190.8|3199.7|3190.7|3199.8|3190.8|3199.1|3190.1|0
1706518500000|2024-01-29 08:55:00|3199.8|3190.8|3199.6|3190.6|3200|3191|3199.4|3190.4|0
1706518800000|2024-01-29 09:00:00|3199.4|3190.4|3200.1|3191.1|3200.3|3191.3|3199.3|3190.3|0
1706519100000|2024-01-29 09:05:00|3199.9|3190.9|3200.3|3191.3|3200.4|3191.4|3199.8|3190.8|0
1706519400000|2024-01-29 09:10:00|3200.2|3191.2|3197.5|3188.5|3200.5|3191.5|3197.5|3188.5|0
1706519700000|2024-01-29 09:15:00|3197.4|3188.4|3199.4|3193.4|3200.9|3194.9|3197.3|3188.3|179
1706520000000|2024-01-29 09:20:00|3198.9|3192.9|3198.9|3192.9|3201.4|3195.4|3198.4|3192.4|26
1706520300000|2024-01-29 09:25:00|3198.4|3192.4|3197.4|3191.4|3201.9|3195.9|3197.4|3191.4|97
1706520600000|2024-01-29 09:30:00|3197.9|3191.9|3199.4|3193.4|3200.4|3194.4|3197.4|3191.4|46
1706520900000|2024-01-29 09:35:00|3199.9|3193.9|3197.4|3191.4|3199.9|3193.9|3196.4|3190.4|183
1706521200000|2024-01-29 09:40:00|3197.9|3191.9|3194.4|3188.4|3199.4|3193.4|3192.9|3186.9|104
1706521500000|2024-01-29 09:45:00|3194.9|3188.9|3197.4|3191.4|3198.4|3192.4|3193.9|3187.9|125
1706521800000|2024-01-29 09:50:00|3196.9|3190.9|3195.4|3189.4|3196.9|3190.9|3195.4|3189.4|33
1706522100000|2024-01-29 09:55:00|3195.9|3189.9|3195.9|3189.9|3196.4|3190.4|3195.4|3189.4|13
1706522400000|2024-01-29 10:00:00|3195.4|3189.4|3196.4|3190.4|3196.4|3190.4|3195.4|3189.4|22
1706522700000|2024-01-29 10:05:00|3195.9|3189.9|3196.4|3190.4|3197.4|3191.4|3195.4|3189.4|18
1706523000000|2024-01-29 10:10:00|3196.9|3190.9|3198.4|3192.4|3198.4|3192.4|3196.9|3190.9|16
1706523300000|2024-01-29 10:15:00|3198.9|3191.9|3197.9|3189.9|3198.9|3191.9|3196.9|3189.9|61
1706523600000|2024-01-29 10:20:00|3196.9|3190.9|3197.9|3190.9|3197.9|3190.9|3196.9|3189.9|6
1706523900000|2024-01-29 10:25:00|3196.9|3189.9|3198.9|3191.9|3198.9|3191.9|3196.9|3189.9|24
1706524200000|2024-01-29 10:30:00|3197.9|3190.9|3198.9|3191.9|3199.9|3192.9|3197.9|3190.9|12
1706524500000|2024-01-29 10:35:00|3199.9|3192.9|3198.9|3191.9|3199.9|3192.9|3198.9|3191.9|19
1706524800000|2024-01-29 10:40:00|3199.9|3192.9|3200.9|3192.9|3201.9|3193.9|3199.9|3191.9|12
1706525100000|2024-01-29 10:45:00|3199.9|3193.9|3201.9|3194.9|3201.9|3194.9|3199.9|3193.9|9
1706525400000|2024-01-29 10:50:00|3202.9|3193.9|3201.9|3194.9|3204.9|3197.9|3200.9|3193.9|24
1706525700000|2024-01-29 10:55:00|3202.9|3195.9|3201.9|3194.9|3202.9|3195.9|3201.9|3193.9|3
1706526000000|2024-01-29 11:00:00|3202.9|3195.9|3204.9|3197.9|3204.9|3197.9|3199.9|3192.9|5
1706526300000|2024-01-29 11:05:00|3205.9|3196.9|3205.9|3197.9|3205.9|3198.9|3204.9|3196.9|26
1706526600000|2024-01-29 11:10:00|3204.9|3196.9|3206.9|3199.9|3207.9|3199.9|3203.9|3196.9|6
1706526900000|2024-01-29 11:15:00|3205.9|3198.9|3206.9|3198.9|3206.9|3199.9|3205.9|3198.9|4
1706527200000|2024-01-29 11:20:00|3205.9|3199.9|3207.9|3200.9|3208.9|3200.9|3205.9|3198.9|15
1706527500000|2024-01-29 11:25:00|3208.9|3201.9|3207.9|3200.9|3208.9|3201.9|3207.9|3200.9|7
1706527800000|2024-01-29 11:30:00|3208.9|3201.9|3207.9|3200.9|3208.9|3201.9|3207.9|3200.9|6
1706528100000|2024-01-29 11:35:00|3206.9|3199.9|3208.9|3200.9|3209.9|3202.9|3206.9|3199.9|24
1706528400000|2024-01-29 11:40:00|3207.9|3201.9|3208.9|3200.9|3210.9|3203.9|3207.9|3200.9|54
1706528700000|2024-01-29 11:45:00|3209.9|3201.9|3206.9|3199.9|3209.9|3202.9|3206.9|3199.9|740
1706529000000|2024-01-29 11:50:00|3205.9|3198.9|3205.9|3198.9|3205.9|3198.9|3205.9|3197.9|12
1706529300000|2024-01-29 11:55:00|3204.9|3197.9|3204.9|3196.9|3205.9|3198.9|3203.9|3196.9|4
1706529600000|2024-01-29 12:00:00|3203.9|3197.9|3204.9|3197.9|3205.9|3198.9|3202.9|3195.9|11
1706529900000|2024-01-29 12:05:00|3205.9|3198.9|3206.9|3199.9|3206.9|3199.9|3204.9|3197.9|9
1706530200000|2024-01-29 12:10:00|3205.9|3198.9|3204.9|3197.9|3205.9|3198.9|3203.9|3196.9|43
1706530500000|2024-01-29 12:15:00|3205.9|3198.9|3205.9|3197.9|3205.9|3198.9|3203.9|3196.9|4
1706530800000|2024-01-29 12:20:00|3204.9|3198.9|3204.9|3197.9|3205.9|3198.9|3204.9|3197.9|9
1706531100000|2024-01-29 12:25:00|3205.9|3198.9|3207.9|3200.9|3207.9|3200.9|3204.9|3197.9|4
1706531400000|2024-01-29 12:30:00|3206.9|3199.9|3208.9|3201.9|3208.9|3201.9|3206.9|3199.9|12
1706531700000|2024-01-29 12:35:00|3207.9|3200.9|3208.9|3201.9|3209.9|3201.9|3207.9|3199.9|6
1706532000000|2024-01-29 12:40:00|3209.9|3200.9|3206.9|3198.9|3209.9|3201.9|3206.9|3198.9|3
1706532300000|2024-01-29 12:45:00|3207.9|3199.9|3204.9|3197.9|3207.9|3199.9|3204.9|3197.9|5
1706532600000|2024-01-29 12:50:00|3203.9|3196.9|3203.9|3196.9|3204.9|3197.9|3202.9|3195.9|17
1706532900000|2024-01-29 12:55:00|3204.9|3197.9|3202.9|3195.9|3204.9|3197.9|3202.9|3195.9|6
1706533200000|2024-01-29 13:00:00|3203.9|3196.9|3203.9|3196.9|3204.9|3197.9|3202.9|3195.9|15
1706533500000|2024-01-29 13:05:00|3202.9|3195.9|3204.9|3197.9|3204.9|3197.9|3202.9|3195.9|49
1706533800000|2024-01-29 13:10:00|3203.9|3196.9|3203.9|3196.9|3203.9|3196.9|3203.9|3196.9|18
1706534100000|2024-01-29 13:15:00|3202.9|3195.9|3201.9|3193.9|3202.9|3196.9|3201.9|3193.9|15
1706534400000|2024-01-29 13:20:00|3200.9|3194.9|3200.9|3193.9|3201.9|3194.9|3199.9|3192.9|11
1706534700000|2024-01-29 13:25:00|3201.9|3194.9|3201.9|3194.9|3201.9|3194.9|3200.9|3193.9|49
1706535000000|2024-01-29 13:30:00|3200.9|3193.9|3199.9|3192.9|3201.9|3194.9|3199.9|3192.9|13
1706535300000|2024-01-29 13:35:00|3198.9|3191.9|3199.9|3192.9|3199.9|3192.9|3197.9|3190.9|13
1706535600000|2024-01-29 13:40:00|3200.9|3191.9|3200.9|3193.9|3201.9|3194.9|3199.9|3191.9|17
1706535900000|2024-01-29 13:45:00|3201.9|3194.9|3201.9|3194.9|3202.9|3195.9|3200.9|3193.9|10
1706536200000|2024-01-29 13:50:00|3202.9|3193.9|3202.9|3195.9|3203.9|3196.9|3202.9|3193.9|7
1706536500000|2024-01-29 13:55:00|3203.9|3194.9|3202.4|3196.4|3203.9|3196.4|3202.4|3194.9|3
1706536800000|2024-01-29 14:00:00|3201.9|3195.9|3201.9|3195.9|3203.4|3197.4|3201.9|3195.9|2
1706537100000|2024-01-29 14:05:00|3202.4|3196.4|3202.4|3196.4|3202.9|3196.9|3201.9|3195.9|2
1706537400000|2024-01-29 14:10:00|3201.9|3195.9|3200.4|3194.4|3202.4|3196.4|3199.9|3193.9|27
1706537700000|2024-01-29 14:15:00|3201.4|3195.4|3201.4|3195.4|3201.4|3195.4|3199.4|3193.4|9
1706538000000|2024-01-29 14:20:00|3200.9|3194.9|3200.4|3194.4|3200.9|3194.9|3199.4|3193.4|2
1706538300000|2024-01-29 14:25:00|3200.9|3194.9|3200.4|3194.4|3201.4|3195.4|3199.4|3193.4|10
1706538600000|2024-01-29 14:30:00|3200.9|3194.9|3168.4|3162.4|3203.4|3197.4|3168.4|3162.4|355
1706538900000|2024-01-29 14:35:00|3167.4|3161.4|3165.4|3159.4|3170.9|3164.9|3160.4|3154.4|454
1706539200000|2024-01-29 14:40:00|3164.4|3158.4|3162.9|3156.9|3165.4|3159.4|3160.4|3154.4|293
1706539500000|2024-01-29 14:45:00|3162.4|3156.4|3160.4|3154.4|3164.4|3158.4|3155.4|3149.4|281
1706539800000|2024-01-29 14:50:00|3159.9|3153.9|3160.4|3154.4|3162.9|3156.9|3156.9|3150.9|109
1706540100000|2024-01-29 14:55:00|3160.9|3154.9|3161.4|3155.4|3164.9|3158.9|3155.4|3149.4|102
1706540400000|2024-01-29 15:00:00|3160.9|3154.9|3145.9|3139.9|3161.4|3155.4|3142.9|3136.9|200
1706540700000|2024-01-29 15:05:00|3146.4|3140.4|3151.4|3145.4|3151.4|3145.4|3144.4|3138.4|166
1706541000000|2024-01-29 15:10:00|3150.9|3144.9|3153.4|3147.4|3158.9|3152.9|3150.9|3144.9|139
1706541300000|2024-01-29 15:15:00|3152.9|3146.9|3149.4|3143.4|3153.9|3147.9|3147.4|3141.4|120
1706541600000|2024-01-29 15:20:00|3149.9|3143.9|3144.4|3138.4|3152.4|3146.4|3143.4|3137.4|93
1706541900000|2024-01-29 15:25:00|3143.4|3137.4|3147.4|3141.4|3148.4|3142.4|3143.4|3137.4|295
1706542200000|2024-01-29 15:30:00|3147.9|3141.9|3148.4|3142.4|3148.9|3142.9|3143.4|3137.4|34
1706542500000|2024-01-29 15:35:00|3148.9|3142.9|3146.4|3140.4|3148.9|3142.9|3145.4|3139.4|63
1706542800000|2024-01-29 15:40:00|3146.9|3140.9|3147.9|3141.9|3148.4|3142.4|3145.9|3139.9|42
1706543100000|2024-01-29 15:45:00|3148.4|3142.4|3135.4|3129.4|3148.4|3142.4|3133.4|3127.4|245
1706543400000|2024-01-29 15:50:00|3135.9|3129.9|3134.4|3128.4|3136.4|3130.4|3131.4|3125.4|131
1706543700000|2024-01-29 15:55:00|3134.9|3128.9|3131.4|3125.4|3136.4|3130.4|3130.4|3124.4|52
1706544000000|2024-01-29 16:00:00|3132.4|3126.4|3142.4|3136.4|3142.4|3136.4|3131.4|3125.4|338
1706544300000|2024-01-29 16:05:00|3142.9|3136.9|3143.4|3137.4|3146.4|3140.4|3142.4|3136.4|194
1706544600000|2024-01-29 16:10:00|3143.9|3137.9|3140.4|3134.4|3143.9|3137.9|3139.9|3133.9|42
1706544900000|2024-01-29 16:15:00|3139.9|3133.9|3136.4|3130.4|3141.4|3135.4|3135.4|3129.4|75
1706545200000|2024-01-29 16:20:00|3136.9|3130.9|3135.4|3129.4|3137.4|3131.4|3133.4|3127.4|28
1706545500000|2024-01-29 16:25:00|3135.9|3129.9|3138.4|3132.4|3139.4|3133.4|3134.4|3128.4|78
1706545800000|2024-01-29 16:30:00|3138.9|3132.9|3141.4|3135.4|3141.4|3135.4|3137.4|3131.4|63
1706546100000|2024-01-29 16:35:00|3141.9|3135.9|3134.4|3128.4|3142.4|3136.4|3134.4|3128.4|27
1706546400000|2024-01-29 16:40:00|3135.4|3129.4|3138.4|3132.4|3139.4|3133.4|3134.9|3128.9|28
1706546700000|2024-01-29 16:45:00|3137.9|3131.9|3139.9|3133.9|3139.9|3133.9|3137.4|3131.4|13
1706547000000|2024-01-29 16:50:00|3140.4|3134.4|3139.4|3133.4|3141.4|3135.4|3138.4|3132.4|19
1706547300000|2024-01-29 16:55:00|3140.4|3134.4|3143.9|3137.9|3144.4|3138.4|3138.4|3132.4|62
1706547600000|2024-01-29 17:00:00|3144.4|3138.4|3147.4|3141.4|3147.4|3141.4|3144.4|3138.4|80
1706547900000|2024-01-29 17:05:00|3147.9|3141.9|3150.4|3144.4|3151.4|3145.4|3147.9|3141.9|40
1706548200000|2024-01-29 17:10:00|3150.9|3144.9|3146.9|3140.9|3150.9|3144.9|3146.4|3140.4|65
1706548500000|2024-01-29 17:15:00|3146.4|3140.4|3145.9|3139.9|3146.9|3140.9|3145.4|3139.4|48
1706548800000|2024-01-29 17:20:00|3146.4|3140.4|3149.4|3143.4|3149.9|3143.9|3145.4|3139.4|56
1706549100000|2024-01-29 17:25:00|3148.4|3142.4|3142.4|3136.4|3148.9|3142.9|3142.4|3136.4|31
1706549400000|2024-01-29 17:30:00|3142.9|3136.9|3140.9|3134.9|3143.4|3137.4|3140.9|3134.9|33
1706549700000|2024-01-29 17:35:00|3141.4|3135.4|3138.4|3132.4|3141.9|3135.9|3137.9|3131.9|22
1706550000000|2024-01-29 17:40:00|3137.9|3131.9|3136.4|3130.4|3137.9|3131.9|3135.4|3129.4|36
1706550300000|2024-01-29 17:45:00|3136.9|3130.9|3135.4|3129.4|3137.4|3131.4|3134.4|3128.4|57
1706550600000|2024-01-29 17:50:00|3135.9|3129.9|3134.4|3128.4|3137.4|3131.4|3134.4|3128.4|40
1706550900000|2024-01-29 17:55:00|3136.4|3130.4|3135.4|3129.4|3137.4|3131.4|3134.4|3128.4|621
1706551200000|2024-01-29 18:00:00|3134.9|3128.9|3133.4|3127.4|3134.9|3128.9|3132.4|3126.4|99
1706551500000|2024-01-29 18:05:00|3132.9|3126.9|3130.4|3124.4|3133.4|3127.4|3129.4|3123.4|87
1706551800000|2024-01-29 18:10:00|3130.9|3124.9|3124.9|3118.9|3130.9|3124.9|3123.4|3117.4|90
1706552100000|2024-01-29 18:15:00|3124.4|3118.4|3129.9|3123.9|3131.9|3125.9|3123.4|3117.4|57
1706552400000|2024-01-29 18:20:00|3129.4|3123.4|3127.4|3121.4|3130.4|3124.4|3124.9|3118.9|53
1706552700000|2024-01-29 18:25:00|3127.9|3121.9|3130.4|3124.4|3131.4|3125.4|3127.4|3121.4|93
1706553000000|2024-01-29 18:30:00|3131.4|3125.4|3131.4|3125.4|3132.4|3126.4|3129.4|3123.4|31
1706553300000|2024-01-29 18:35:00|3131.9|3125.9|3130.4|3124.4|3131.9|3125.9|3129.4|3123.4|25
1706553600000|2024-01-29 18:40:00|3130.9|3124.9|3133.9|3127.9|3134.4|3128.4|3130.9|3124.9|32
1706553900000|2024-01-29 18:45:00|3134.4|3128.4|3134.9|3128.9|3135.4|3129.4|3131.9|3125.9|106
1706554200000|2024-01-29 18:50:00|3134.4|3128.4|3132.9|3126.9|3135.4|3129.4|3132.4|3126.4|21
1706554500000|2024-01-29 18:55:00|3133.4|3127.4|3134.3|3125.3|3134.4|3128.4|3131.4|3125.3|169
1706554800000|2024-01-29 19:00:00|3134.2|3125.2|3133.8|3124.8|3134.5|3125.5|3133.6|3124.6|0
1706555100000|2024-01-29 19:05:00|3133.9|3124.9|3135.9|3126.9|3135.9|3126.9|3133.9|3124.9|0
1706555400000|2024-01-29 19:10:00|3136|3127|3142.7|3133.7|3142.7|3133.7|3136|3127|0
1706555700000|2024-01-29 19:15:00|3142.8|3133.8|3140.8|3131.8|3142.9|3133.9|3140.7|3131.7|0
1706556000000|2024-01-29 19:20:00|3140.7|3131.7|3142.1|3133.1|3142.1|3133.1|3140.7|3131.7|0
1706556300000|2024-01-29 19:25:00|3142|3133|3143.4|3134.4|3144|3135|3142|3133|0
1706556600000|2024-01-29 19:30:00|3143.3|3134.3|3142.3|3133.3|3143.4|3134.4|3142.1|3133.1|0
1706556900000|2024-01-29 19:35:00|3142.9|3133.9|3142.4|3133.4|3143.1|3134.1|3142.3|3133.3|0
1706557200000|2024-01-29 19:40:00|3142.5|3133.5|3141.3|3132.3|3142.6|3133.6|3141.2|3132.2|0
1706557500000|2024-01-29 19:45:00|3141.2|3132.2|3137.9|3128.9|3141.3|3132.3|3137.9|3128.9|0
1706557800000|2024-01-29 19:50:00|3138|3129|3138.7|3129.7|3138.7|3129.7|3138|3129|0
1706558100000|2024-01-29 19:55:00|3139.3|3130.3|3139.9|3130.9|3141.3|3132.3|3139.3|3130.3|0
1706558400000|2024-01-29 20:00:00|3140|3131|3147.3|3138.3|3148.6|3139.6|3140|3131|0
1706558700000|2024-01-29 20:05:00|3147.2|3138.2|3151.3|3142.3|3152.9|3143.9|3147|3138|0
1706559000000|2024-01-29 20:10:00|3151.4|3142.4|3154.8|3145.8|3155.9|3146.9|3151.3|3142.3|0
1706559300000|2024-01-29 20:15:00|3154.7|3145.7|3160.4|3151.4|3160.4|3151.4|3154.1|3145.1|0
1706559600000|2024-01-29 20:20:00|3160.5|3151.5|3161.3|3152.3|3161.8|3152.8|3160.5|3151.5|0
1706559900000|2024-01-29 20:25:00|3161.2|3152.2|3158.2|3149.2|3162.3|3153.3|3156.3|3147.3|0
1706560200000|2024-01-29 20:30:00|3158.3|3149.3|3161.4|3152.4|3162|3153|3158.3|3149.3|0
1706560500000|2024-01-29 20:35:00|3161.3|3152.3|3156.9|3147.9|3162|3153|3156.5|3147.5|0
1706560800000|2024-01-29 20:40:00|3156.8|3147.8|3157.8|3148.8|3158|3149|3156|3147|0
1706561100000|2024-01-29 20:45:00|3157.7|3148.7|3157.6|3148.6|3158.4|3149.4|3156.2|3147.2|0
1706561400000|2024-01-29 20:50:00|3157.5|3148.5|3156.9|3147.9|3157.6|3148.6|3155.9|3146.9|0
1706561700000|2024-01-29 20:55:00|3156.3|3147.3|3156.5|3147.5|3158.2|3149.2|3154.7|3145.7|0
1706562000000|2024-01-29 21:00:00|3156.4|3147.4|3153.9|3144.9|3156.9|3147.9|3153.8|3144.8|0
1706562300000|2024-01-29 21:05:00|3153.8|3144.8|3153.7|3144.7|3154.5|3145.5|3153.5|3144.5|0
1706562600000|2024-01-29 21:10:00|3153.6|3144.6|3154.8|3145.8|3154.8|3145.8|3153.6|3144.6|0
1706562900000|2024-01-29 21:15:00|3154.7|3145.7|3156.2|3147.2|3156.5|3147.5|3154.5|3145.5|0
1706563200000|2024-01-29 21:20:00|3156.1|3147.1|3158|3149|3158|3149|3155.9|3146.9|0
1706563500000|2024-01-29 21:25:00|3158.1|3149.1|3158|3149|3158.2|3149.2|3157.8|3148.8|0
1706563800000|2024-01-29 21:30:00|3157.9|3148.9|3161.6|3152.6|3161.6|3152.6|3157.7|3148.7|0
1706564100000|2024-01-29 21:35:00|3161.4|3152.4|3161.3|3152.3|3161.6|3152.6|3161.3|3152.3|0
1706564400000|2024-01-29 21:40:00|3161.2|3152.2|3161.4|3152.4|3161.4|3152.4|3160.9|3151.9|0
1706564700000|2024-01-29 21:45:00|3161.5|3152.5|3162.1|3153.1|3162.4|3153.4|3161|3152|0
1706565000000|2024-01-29 21:50:00|3162|3153|3161.8|3152.8|3162.1|3153.1|3161.7|3152.7|0
1706565300000|2024-01-29 21:55:00|3161.9|3152.9|3160.8|3151.8|3161.9|3152.9|3160.5|3151.5|0
1706565600000|2024-01-29 22:00:00|3160.9|3151.9|3161.2|3152.2|3161.4|3152.4|3160.8|3151.8|0
1706565900000|2024-01-29 22:05:00|3161.3|3152.3|3161.3|3152.3|3161.3|3152.3|3161.3|3152.3|0
1706566200000|2024-01-29 22:10:00|3161.4|3152.4|3161.2|3152.2|3161.4|3152.4|3161.2|3152.2|0
1706566500000|2024-01-29 22:15:00|3161.3|3152.3|3162.2|3153.2|3162.2|3153.2|3161.2|3152.2|0
1706566800000|2024-01-29 22:20:00|3163.2|3154.2|3152.1|3143.1|3163.2|3154.2|3152.1|3143.1|0
1706567100000|2024-01-29 22:25:00|3152.2|3143.2|3152.4|3143.4|3152.7|3143.7|3152.1|3143.1|0
1706567400000|2024-01-29 22:30:00|3152.6|3143.6|3152.2|3143.2|3152.7|3143.7|3152.2|3143.2|0
1706567700000|2024-01-29 22:35:00|3152.3|3143.3|3150.6|3141.6|3152.6|3143.6|3150.6|3141.6|0
1706568000000|2024-01-29 22:40:00|3150.5|3141.5|3150.6|3141.6|3151|3142|3150.5|3141.5|0
1706568300000|2024-01-29 22:45:00|3150.7|3141.7|3150.4|3141.4|3150.7|3141.7|3150.4|3141.4|0
1706568600000|2024-01-29 22:50:00|3150.5|3141.5|3149.3|3140.3|3150.5|3141.5|3149.3|3140.3|0
1706568900000|2024-01-29 22:55:00|3149.4|3140.4|3147.4|3138.4|3149.5|3140.5|3147.2|3138.2|0
1706569200000|2024-01-29 23:00:00|3146.9|3137.9|3148.1|3139.1|3148.2|3139.2|3146|3137|0
1706569500000|2024-01-29 23:05:00|3148.2|3139.2|3148.2|3139.2|3148.6|3139.6|3148.1|3139.1|0
1706569800000|2024-01-29 23:10:00|3148.3|3139.3|3147.5|3138.5|3148.5|3139.5|3147.3|3138.3|0
1706570100000|2024-01-29 23:15:00|3147.4|3138.4|3149.2|3140.2|3149.4|3140.4|3147.3|3138.3|0
1706570400000|2024-01-29 23:20:00|3149.1|3140.1|3150|3141|3150.1|3141.1|3149.1|3140.1|0
1706570700000|2024-01-29 23:25:00|3150.2|3141.2|3150.2|3141.2|3150.4|3141.4|3150.1|3141.1|0
1706571000000|2024-01-29 23:30:00|3150.1|3141.1|3147|3138|3150.3|3141.3|3147|3138|0
1706571300000|2024-01-29 23:35:00|3146.9|3137.9|3145.9|3136.9|3146.9|3137.9|3145.9|3136.9|0
1706571600000|2024-01-29 23:40:00|3146|3137|3145.4|3136.4|3146|3137|3145.4|3136.4|0
1706571900000|2024-01-29 23:45:00|3145.2|3136.2|3144.5|3135.5|3145.6|3136.6|3144.4|3135.4|0
1706572200000|2024-01-29 23:50:00|3144.4|3135.4|3144.4|3135.4|3144.5|3135.5|3144.4|3135.4|0
1706572500000|2024-01-29 23:55:00|3144.5|3135.5|3144.8|3135.8|3144.8|3135.8|3144.5|3135.5|0
1706572800000|2024-01-30 00:00:00|3144.7|3135.7|3144.5|3135.5|3144.9|3135.9|3144.4|3135.4|0
1706573100000|2024-01-30 00:05:00|3144.6|3135.6|3145|3136|3145|3136|3144.1|3135.1|0
1706573400000|2024-01-30 00:10:00|3144.7|3135.7|3144.3|3135.3|3145|3136|3144|3135|0
1706573700000|2024-01-30 00:15:00|3144.4|3135.4|3144.9|3135.9|3145.3|3136.3|3144.4|3135.4|0
1706574000000|2024-01-30 00:20:00|3145|3136|3146|3137|3146.1|3137.1|3145|3136|0
1706574300000|2024-01-30 00:25:00|3146.3|3137.3|3146.7|3137.7|3146.9|3137.9|3146.3|3137.3|0
1706574600000|2024-01-30 00:30:00|3146.6|3137.6|3148|3139|3148|3139|3146.3|3137.3|0
1706574900000|2024-01-30 00:35:00|3148.1|3139.1|3147.9|3138.9|3148.1|3139.1|3147.9|3138.9|0
1706575200000|2024-01-30 00:40:00|3148|3139|3147.6|3138.6|3148|3139|3147.6|3138.6|0
1706575500000|2024-01-30 00:45:00|3147.7|3138.7|3147.6|3138.6|3147.9|3138.9|3147.6|3138.6|0
1706575800000|2024-01-30 00:50:00|3147.5|3138.5|3147.7|3138.7|3147.7|3138.7|3147.4|3138.4|0
1706576100000|2024-01-30 00:55:00|3147.6|3138.6|3147.6|3138.6|3147.7|3138.7|3147.4|3138.4|0
1706576400000|2024-01-30 01:00:00|3147.4|3138.4|3147.4|3138.4|3147.7|3138.7|3147.3|3138.3|0
1706576700000|2024-01-30 01:05:00|3147.6|3138.6|3148|3139|3148|3139|3145.3|3136.3|0
1706577000000|2024-01-30 01:10:00|3148.1|3139.1|3150.5|3141.5|3150.8|3141.8|3147.9|3138.9|0
1706577300000|2024-01-30 01:15:00|3150.7|3141.7|3146.4|3142.4|3156.4|3152.4|3143.9|3139.9|1327
1706577600000|2024-01-30 01:20:00|3145.4|3141.4|3142.4|3138.4|3147.4|3143.4|3140.4|3136.4|1111
1706577900000|2024-01-30 01:25:00|3142.9|3138.9|3149.4|3145.4|3150.4|3146.4|3140.9|3136.9|555
1706578200000|2024-01-30 01:30:00|3147.4|3143.4|3154.4|3150.4|3160.4|3156.4|3136.9|3132.9|4274
1706578500000|2024-01-30 01:35:00|3154.9|3150.9|3150.4|3146.4|3159.4|3155.4|3140.4|3136.4|2887
1706578800000|2024-01-30 01:40:00|3149.9|3145.9|3143.4|3139.4|3157.4|3153.4|3140.4|3136.4|2460
1706579100000|2024-01-30 01:45:00|3144.4|3140.4|3155.4|3151.4|3155.4|3151.4|3140.4|3136.4|1502
1706579400000|2024-01-30 01:50:00|3154.9|3150.9|3150.4|3146.4|3157.4|3153.4|3140.4|3136.4|1721
1706579700000|2024-01-30 01:55:00|3150.9|3146.9|3147.4|3143.4|3152.4|3148.4|3142.4|3138.4|1182
1706580000000|2024-01-30 02:00:00|3148.4|3144.4|3144.4|3140.4|3148.4|3144.4|3135.4|3131.4|2156
1706580300000|2024-01-30 02:05:00|3145.4|3141.4|3138.4|3134.4|3145.4|3141.4|3134.4|3130.4|1480
1706580600000|2024-01-30 02:10:00|3137.9|3133.9|3138.4|3134.4|3139.4|3135.4|3128.4|3124.4|1594
1706580900000|2024-01-30 02:15:00|3137.9|3133.9|3134.4|3130.4|3137.9|3133.9|3125.4|3121.4|1327
1706581200000|2024-01-30 02:20:00|3133.9|3129.9|3129.4|3125.4|3136.4|3132.4|3123.4|3119.4|1961
1706581500000|2024-01-30 02:25:00|3128.9|3124.9|3110.4|3106.4|3129.4|3125.4|3107.4|3103.4|3091
1706581800000|2024-01-30 02:30:00|3109.9|3105.9|3101.4|3097.4|3113.4|3109.4|3092.4|3088.4|2935
1706582100000|2024-01-30 02:35:00|3100.4|3096.4|3103.4|3099.4|3104.4|3100.4|3096.4|3092.4|1655
1706582400000|2024-01-30 02:40:00|3102.4|3098.4|3107.9|3103.9|3108.4|3104.4|3099.4|3095.4|1228
1706582700000|2024-01-30 02:45:00|3107.4|3103.4|3122.4|3118.4|3123.4|3119.4|3104.4|3100.4|2256
1706583000000|2024-01-30 02:50:00|3123.4|3119.4|3120.4|3116.4|3129.9|3125.9|3111.4|3107.4|2390
1706583300000|2024-01-30 02:55:00|3121.4|3117.4|3117.4|3113.4|3122.9|3118.9|3112.4|3108.4|1574
1706583600000|2024-01-30 03:00:00|3116.4|3112.4|3118.4|3114.4|3118.4|3114.4|3108.4|3104.4|1329
1706583900000|2024-01-30 03:05:00|3117.9|3113.9|3123.4|3119.4|3124.4|3120.4|3113.4|3109.4|1634
1706584200000|2024-01-30 03:10:00|3122.9|3118.9|3116.4|3112.4|3124.4|3120.4|3112.4|3108.4|1655
1706584500000|2024-01-30 03:15:00|3115.9|3111.9|3118.4|3114.4|3123.4|3119.4|3110.4|3106.4|2375
1706584800000|2024-01-30 03:20:00|3118.9|3114.9|3116.4|3112.4|3118.9|3114.9|3108.4|3104.4|1790
1706585100000|2024-01-30 03:25:00|3115.9|3111.9|3116.4|3112.4|3118.4|3114.4|3109.4|3105.4|1780
1706585400000|2024-01-30 03:30:00|3115.9|3111.9|3116.4|3112.4|3117.4|3113.4|3108.4|3104.4|1026
1706585700000|2024-01-30 03:35:00|3115.4|3111.4|3119.4|3115.4|3119.4|3115.4|3113.4|3109.4|1253
1706586000000|2024-01-30 03:40:00|3118.9|3114.9|3121.4|3117.4|3125.4|3121.4|3115.9|3111.9|2144
1706586300000|2024-01-30 03:45:00|3120.4|3116.4|3118.4|3114.4|3120.4|3116.4|3112.4|3108.4|871
1706586600000|2024-01-30 03:50:00|3117.9|3113.9|3118.9|3114.9|3118.9|3114.9|3114.4|3110.4|993
1706586900000|2024-01-30 03:55:00|3119.4|3115.4|3115.9|3111.9|3119.4|3115.4|3111.4|3107.4|2713
1706587200000|2024-01-30 04:00:00|3116.4|3112.4|3116.2|3107.2|3116.4|3112.4|3115.7|3106.7|0
1706587500000|2024-01-30 04:05:00|3116.1|3107.1|3115.9|3106.9|3116.1|3107.1|3115.9|3106.9|0
1706587800000|2024-01-30 04:10:00|3116|3107|3116.4|3107.4|3116.6|3107.6|3116|3107|0
1706588100000|2024-01-30 04:15:00|3116.5|3107.5|3116.4|3107.4|3116.5|3107.5|3116.2|3107.2|0
1706588400000|2024-01-30 04:20:00|3116.5|3107.5|3116.4|3107.4|3116.5|3107.5|3116.4|3107.4|0
1706588700000|2024-01-30 04:25:00|3116.3|3107.3|3116.5|3107.5|3116.5|3107.5|3116.1|3107.1|0
1706589000000|2024-01-30 04:30:00|3116.4|3107.4|3116.6|3107.6|3116.8|3107.8|3116.4|3107.4|0
1706589300000|2024-01-30 04:35:00|3116.5|3107.5|3116.2|3107.2|3116.6|3107.6|3116.2|3107.2|0
1706589600000|2024-01-30 04:40:00|3116.1|3107.1|3116|3107|3116.2|3107.2|3116|3107|0
1706589900000|2024-01-30 04:45:00|3116.2|3107.2|3116|3107|3116.3|3107.3|3116|3107|0
1706590200000|2024-01-30 04:50:00|3116.2|3107.2|3116|3107|3116.3|3107.3|3116|3107|0
1706590800000|2024-01-30 05:00:00|3115.9|3106.9|3112.4|3108.4|3118.4|3114.4|3103.9|3099.9|1732
1706591100000|2024-01-30 05:05:00|3111.9|3107.9|3119.4|3115.4|3120.4|3116.4|3109.4|3105.4|1223
1706591400000|2024-01-30 05:10:00|3118.4|3114.4|3114.4|3110.4|3118.9|3114.9|3109.4|3105.4|996
1706591700000|2024-01-30 05:15:00|3113.9|3109.9|3111.4|3107.4|3115.4|3111.4|3107.4|3103.4|846
1706592000000|2024-01-30 05:20:00|3111.9|3107.9|3113.4|3109.4|3113.4|3109.4|3105.9|3101.9|968
1706592300000|2024-01-30 05:25:00|3113.9|3109.9|3112.9|3108.9|3114.4|3110.4|3108.4|3104.4|998
1706592600000|2024-01-30 05:30:00|3113.4|3109.4|3120.4|3116.4|3123.9|3119.9|3110.4|3106.4|2127
1706592900000|2024-01-30 05:35:00|3120.9|3116.9|3127.4|3123.4|3129.4|3125.4|3120.9|3116.9|2605
1706593200000|2024-01-30 05:40:00|3126.9|3122.9|3125.9|3121.9|3136.9|3132.9|3122.4|3118.4|2230
1706593500000|2024-01-30 05:45:00|3125.4|3121.4|3118.4|3114.4|3127.4|3123.4|3116.4|3112.4|1133
1706593800000|2024-01-30 05:50:00|3117.9|3113.9|3115.4|3111.4|3120.4|3116.4|3111.4|3107.4|890
1706594100000|2024-01-30 05:55:00|3114.9|3110.9|3112.9|3108.9|3115.4|3111.4|3109.4|3105.4|987
1706594400000|2024-01-30 06:00:00|3113.4|3109.4|3108.4|3104.4|3116.9|3112.9|3104.9|3100.9|1168
1706594700000|2024-01-30 06:05:00|3109.4|3105.4|3112.4|3108.4|3113.4|3109.4|3107.4|3103.4|956
1706595000000|2024-01-30 06:10:00|3111.9|3107.9|3115.4|3111.4|3116.4|3112.4|3108.4|3104.4|970
1706595300000|2024-01-30 06:15:00|3114.4|3110.4|3111.4|3107.4|3117.9|3113.9|3107.9|3103.9|1142
1706595600000|2024-01-30 06:20:00|3110.9|3106.9|3116.4|3112.4|3116.4|3112.4|3108.4|3104.4|1300
1706595900000|2024-01-30 06:25:00|3115.9|3111.9|3113.4|3109.4|3116.4|3112.4|3108.9|3104.9|1150
1706596200000|2024-01-30 06:30:00|3113.9|3109.9|3110.4|3106.4|3117.4|3113.4|3103.4|3099.4|1464
1706596500000|2024-01-30 06:35:00|3109.9|3105.9|3118.4|3114.4|3120.4|3116.4|3107.4|3103.4|1371
1706596800000|2024-01-30 06:40:00|3117.4|3113.4|3113.4|3109.4|3119.9|3115.9|3109.9|3105.9|1167
1706597100000|2024-01-30 06:45:00|3112.9|3108.9|3108.4|3104.4|3114.4|3110.4|3103.9|3099.9|1094
1706597400000|2024-01-30 06:50:00|3108.9|3104.9|3106.4|3102.4|3108.9|3104.9|3102.4|3098.4|1134
1706597700000|2024-01-30 06:55:00|3106.9|3102.9|3104.4|3100.4|3107.4|3103.4|3098.4|3094.4|1256
1706598000000|2024-01-30 07:00:00|3103.9|3099.9|3097.4|3093.4|3103.9|3099.9|3093.4|3089.4|2239
1706598300000|2024-01-30 07:05:00|3096.9|3092.9|3092.4|3088.4|3097.4|3093.4|3089.4|3085.4|2149
1706598600000|2024-01-30 07:10:00|3091.9|3087.9|3096.4|3092.4|3096.4|3092.4|3090.4|3086.4|866
1706598900000|2024-01-30 07:15:00|3097.4|3093.4|3102.4|3098.4|3102.4|3098.4|3095.4|3091.4|1303
1706599200000|2024-01-30 07:20:00|3101.9|3097.9|3098.9|3094.9|3102.4|3098.4|3093.9|3089.9|1160
1706599500000|2024-01-30 07:25:00|3099.4|3095.4|3096.4|3092.4|3099.4|3095.4|3092.4|3088.4|1361
1706599800000|2024-01-30 07:30:00|3097.4|3093.4|3097.9|3093.9|3099.4|3095.4|3093.4|3089.4|994
1706600100000|2024-01-30 07:35:00|3097.4|3093.4|3092.4|3088.4|3097.4|3093.4|3089.4|3085.4|1654
1706600400000|2024-01-30 07:40:00|3091.9|3087.9|3093.4|3089.4|3094.4|3090.4|3089.4|3085.4|1894
1706600700000|2024-01-30 07:45:00|3092.9|3088.9|3092.4|3088.4|3094.4|3090.4|3085.4|3081.4|2395
1706601000000|2024-01-30 07:50:00|3091.9|3087.9|3087.4|3083.4|3092.4|3088.4|3086.4|3082.4|2148
1706601300000|2024-01-30 07:55:00|3086.4|3082.4|3091.4|3087.4|3093.4|3089.4|3085.4|3081.4|2504
1706601600000|2024-01-30 08:00:00|3090.4|3086.4|3093.4|3089.4|3093.4|3089.4|3087.4|3083.4|2208
1706601900000|2024-01-30 08:05:00|3092.4|3088.4|3088.4|3084.4|3093.4|3089.4|3088.4|3084.4|2509
1706602200000|2024-01-30 08:10:00|3087.4|3083.4|3092.4|3088.4|3093.4|3089.4|3087.4|3083.4|2424
1706602500000|2024-01-30 08:15:00|3092.9|3088.9|3095.4|3091.4|3095.4|3091.4|3092.4|3088.4|1188
1706602800000|2024-01-30 08:20:00|3096.4|3092.4|3094.4|3090.4|3097.4|3093.4|3094.4|3090.4|1280
1706603100000|2024-01-30 08:25:00|3094.9|3090.9|3096.4|3092.4|3098.4|3094.4|3093.9|3089.9|965
1706603400000|2024-01-30 08:30:00|3099.6|3090.6|3100.4|3091.4|3100.7|3091.7|3099.6|3090.6|0
1706603700000|2024-01-30 08:35:00|3100.3|3091.3|3100.5|3091.5|3100.8|3091.8|3100.1|3091.1|0
1706604000000|2024-01-30 08:40:00|3100.4|3091.4|3100.5|3091.5|3100.5|3091.5|3099.7|3090.7|0
1706604300000|2024-01-30 08:45:00|3100.7|3091.7|3099.8|3090.8|3101.4|3092.4|3099.7|3090.7|0
1706604600000|2024-01-30 08:50:00|3099.7|3090.7|3100.2|3091.2|3100.5|3091.5|3099.7|3090.7|0
1706604900000|2024-01-30 08:55:00|3100.3|3091.3|3100.9|3091.9|3100.9|3091.9|3100.3|3091.3|0
1706605200000|2024-01-30 09:00:00|3100.7|3091.7|3100.8|3091.8|3101|3092|3100.2|3091.2|0
1706605500000|2024-01-30 09:05:00|3100.9|3091.9|3101.4|3092.4|3101.4|3092.4|3100.6|3091.6|0
1706605800000|2024-01-30 09:10:00|3101.5|3092.5|3100.6|3091.6|3101.6|3092.6|3100.2|3091.2|0
1706606100000|2024-01-30 09:15:00|3091.9|3085.9|3083.9|3077.9|3092.4|3086.4|3082.4|3076.4|243
1706606400000|2024-01-30 09:20:00|3083.4|3077.4|3081.4|3075.4|3085.4|3079.4|3079.4|3073.4|115
1706606700000|2024-01-30 09:25:00|3082.4|3076.4|3080.4|3074.4|3082.4|3076.4|3076.4|3070.4|126
1706607000000|2024-01-30 09:30:00|3079.9|3073.9|3080.4|3074.4|3082.4|3076.4|3079.4|3073.4|105
1706607300000|2024-01-30 09:35:00|3079.9|3073.9|3078.4|3072.4|3080.4|3074.4|3077.4|3071.4|28
1706607600000|2024-01-30 09:40:00|3078.9|3072.9|3075.9|3069.9|3079.4|3073.4|3073.9|3067.9|86
1706607900000|2024-01-30 09:45:00|3076.4|3070.4|3075.4|3069.4|3077.4|3071.4|3074.4|3068.4|11
1706608200000|2024-01-30 09:50:00|3075.9|3069.9|3073.4|3067.4|3075.9|3069.9|3072.4|3066.4|18
1706608500000|2024-01-30 09:55:00|3073.9|3067.9|3078.4|3072.4|3079.4|3073.4|3073.4|3067.4|202
1706608800000|2024-01-30 10:00:00|3078.9|3072.9|3078.4|3072.4|3079.4|3073.4|3076.4|3070.4|193
1706609100000|2024-01-30 10:05:00|3077.9|3071.9|3078.4|3072.4|3079.4|3073.4|3077.4|3071.4|83
1706609400000|2024-01-30 10:10:00|3079.4|3073.4|3075.9|3069.9|3079.4|3073.4|3075.4|3069.4|76
1706609700000|2024-01-30 10:15:00|3076.9|3068.9|3076.9|3069.9|3077.9|3070.9|3075.9|3068.9|14
1706610000000|2024-01-30 10:20:00|3077.9|3070.9|3076.9|3068.9|3077.9|3070.9|3075.9|3068.9|51
1706610300000|2024-01-30 10:25:00|3075.9|3069.9|3076.9|3068.9|3076.9|3069.9|3075.9|3068.9|4
1706610600000|2024-01-30 10:30:00|3075.9|3069.9|3075.9|3068.9|3076.9|3069.9|3075.9|3068.9|8
1706610900000|2024-01-30 10:35:00|3076.9|3069.9|3076.9|3069.9|3076.9|3069.9|3074.9|3067.9|29
1706611200000|2024-01-30 10:40:00|3077.9|3068.9|3077.9|3070.9|3077.9|3070.9|3077.9|3068.9|15
1706611500000|2024-01-30 10:45:00|3079.9|3072.9|3078.9|3071.9|3080.9|3073.9|3078.9|3071.9|213
1706611800000|2024-01-30 10:50:00|3079.9|3072.9|3078.9|3071.9|3079.9|3072.9|3077.9|3070.9|125
1706612100000|2024-01-30 10:55:00|3079.9|3072.9|3079.9|3072.9|3079.9|3072.9|3078.9|3071.9|41
1706612400000|2024-01-30 11:00:00|3080.9|3071.9|3079.9|3071.9|3080.9|3073.9|3078.9|3070.9|59
1706612700000|2024-01-30 11:05:00|3078.9|3070.9|3079.9|3072.9|3080.9|3073.9|3077.9|3070.9|109
1706613000000|2024-01-30 11:10:00|3078.9|3071.9|3075.9|3068.9|3078.9|3071.9|3074.9|3067.9|36
1706613300000|2024-01-30 11:15:00|3076.9|3069.9|3076.9|3069.9|3077.9|3070.9|3076.9|3069.9|3
1706613600000|2024-01-30 11:20:00|3075.9|3068.9|3075.9|3068.9|3076.9|3069.9|3075.9|3068.9|13
1706613900000|2024-01-30 11:25:00|3076.9|3067.9|3076.9|3069.9|3076.9|3069.9|3074.9|3067.9|11
1706614200000|2024-01-30 11:30:00|3075.9|3068.9|3075.9|3068.9|3076.9|3069.9|3075.9|3068.9|23
1706614500000|2024-01-30 11:35:00|3076.9|3069.9|3076.9|3069.9|3076.9|3069.9|3075.9|3068.9|9
1706614800000|2024-01-30 11:40:00|3075.9|3068.9|3075.9|3068.9|3076.9|3068.9|3074.9|3067.9|6
1706615100000|2024-01-30 11:45:00|3076.9|3069.9|3075.9|3067.9|3076.9|3069.9|3074.9|3067.9|8
1706615400000|2024-01-30 11:50:00|3076.9|3068.9|3077.9|3069.9|3077.9|3070.9|3075.9|3068.9|3
1706615700000|2024-01-30 11:55:00|3076.9|3070.9|3078.9|3071.9|3078.9|3071.9|3076.9|3069.9|15
1706616000000|2024-01-30 12:00:00|3077.9|3070.9|3078.9|3071.9|3079.9|3071.9|3077.9|3070.9|10
1706616300000|2024-01-30 12:05:00|3079.9|3072.9|3078.9|3071.9|3079.9|3072.9|3078.9|3071.9|3
1706616600000|2024-01-30 12:10:00|3079.9|3072.9|3080.9|3073.9|3080.9|3073.9|3079.9|3072.9|15
1706616900000|2024-01-30 12:15:00|3081.9|3074.9|3080.9|3073.9|3081.9|3074.9|3079.9|3072.9|39
1706617200000|2024-01-30 12:20:00|3081.9||3080.9||3081.9||3080.9||1
1706617500000|2024-01-30 12:25:00|3081.9|3074.9|3081.9|3074.9|3082.9|3075.9|3080.9|3074.9|21
1706617800000|2024-01-30 12:30:00|3080.9|3073.9|3081.9|3074.9|3082.9|3075.9|3080.9|3073.9|5
1706618100000|2024-01-30 12:35:00|3080.9|3073.9|3080.9|3073.9|3081.9|3074.9|3080.9|3073.9|13
1706618400000|2024-01-30 12:40:00|3081.9|3074.9|3080.9|3072.9|3081.9|3074.9|3079.9|3072.9|3
1706618700000|2024-01-30 12:45:00|3081.9|3073.9|3080.9|3073.9|3081.9|3074.9|3080.9|3072.9|34
1706619000000|2024-01-30 12:50:00|3079.9|3072.9|3077.9|3070.9|3079.9|3072.9|3076.9|3069.9|71
1706619300000|2024-01-30 12:55:00|3076.9|3069.9|3075.9|3067.9|3076.9|3070.9|3074.9|3067.9|24
1706619600000|2024-01-30 13:00:00|3076.9|3068.9|3071.9|3063.9|3076.9|3069.9|3070.9|3063.9|81
1706619900000|2024-01-30 13:05:00|3070.9|3064.9|3071.9|3063.9|3073.9|3065.9|3069.9|3062.9|49
1706620200000|2024-01-30 13:10:00|3070.9|3062.9|3071.9|3063.9|3071.9|3064.9|3069.9|3062.9|6
1706620500000|2024-01-30 13:15:00|3070.9|3064.9|3069.9|3062.9|3071.9|3064.9|3067.9|3060.9|89
1706620800000|2024-01-30 13:20:00|3068.9|3061.9|3069.9|3061.9|3069.9|3062.9|3068.9|3061.9|32
1706621100000|2024-01-30 13:25:00|3070.9|3062.9|3070.9|3063.9|3070.9|3063.9|3069.9|3061.9|38
1706621400000|2024-01-30 13:30:00|3069.9|3062.9|3070.9|3062.9|3071.9|3064.9|3069.9|3062.9|26
1706621700000|2024-01-30 13:35:00|3069.9|3061.9|3069.9|3062.9|3070.9|3063.9|3068.9|3061.9|12
1706622000000|2024-01-30 13:40:00|3070.9|3063.9|3072.9|3065.9|3072.9|3065.9|3069.9|3062.9|101
1706622300000|2024-01-30 13:45:00|3073.9|3066.9|3074.9|3067.9|3075.9|3068.9|3072.9|3065.9|99
1706622600000|2024-01-30 13:50:00|3075.9|3066.9|3073.9|3066.9|3075.9|3068.9|3073.9|3066.9|25
1706622900000|2024-01-30 13:55:00|3074.9|3067.9|3074.4|3068.4|3075.9|3068.4|3073.9|3066.9|20
1706623200000|2024-01-30 14:00:00|3073.9|3067.9|3072.9|3066.9|3075.4|3069.4|3071.4|3065.4|25
1706623500000|2024-01-30 14:05:00|3073.4|3067.4|3073.4|3067.4|3074.4|3068.4|3072.4|3066.4|3
1706623800000|2024-01-30 14:10:00|3072.9|3066.9|3073.4|3067.4|3073.9|3067.9|3072.9|3066.9|21
1706624100000|2024-01-30 14:15:00|3074.4|3068.4|3074.9|3068.9|3075.4|3069.4|3073.4|3067.4|55
1706624400000|2024-01-30 14:20:00|3074.4|3068.4|3077.4|3071.4|3077.4|3071.4|3074.4|3068.4|20
1706624700000|2024-01-30 14:25:00|3077.9|3071.9|3074.4|3068.4|3078.4|3072.4|3073.9|3067.9|34
1706625000000|2024-01-30 14:30:00|3074.9|3068.9|3088.9|3082.9|3092.4|3086.4|3072.4|3066.4|510
1706625300000|2024-01-30 14:35:00|3088.4|3082.4|3075.9|3069.9|3091.9|3085.9|3074.9|3068.9|264
1706625600000|2024-01-30 14:40:00|3076.4|3070.4|3081.4|3075.4|3084.4|3078.4|3072.4|3066.4|207
1706625900000|2024-01-30 14:45:00|3081.9|3075.9|3081.4|3075.4|3082.4|3076.4|3076.4|3070.4|156
1706626200000|2024-01-30 14:50:00|3081.9|3075.9|3082.4|3076.4|3083.9|3077.9|3077.4|3071.4|114
1706626500000|2024-01-30 14:55:00|3081.4|3075.4|3083.9|3077.9|3087.9|3081.9|3079.4|3073.4|124
1706626800000|2024-01-30 15:00:00|3082.9|3076.9|3080.4|3074.4|3082.9|3076.9|3075.4|3069.4|151
1706627100000|2024-01-30 15:05:00|3079.9|3073.9|3078.4|3072.4|3080.9|3074.9|3075.4|3069.4|129
1706627400000|2024-01-30 15:10:00|3078.9|3072.9|3069.4|3063.4|3079.4|3073.4|3069.4|3063.4|165
1706627700000|2024-01-30 15:15:00|3068.9|3062.9|3067.4|3061.4|3069.4|3063.4|3064.4|3058.4|331
1706628000000|2024-01-30 15:20:00|3067.9|3061.9|3071.4|3065.4|3073.4|3067.4|3064.9|3058.9|105
1706628300000|2024-01-30 15:25:00|3071.9|3065.9|3070.4|3064.4|3073.4|3067.4|3068.4|3062.4|115
1706628600000|2024-01-30 15:30:00|3070.9|3064.9|3075.9|3069.9|3075.9|3069.9|3070.4|3064.4|50
1706628900000|2024-01-30 15:35:00|3076.4|3070.4|3074.9|3068.9|3076.9|3070.9|3071.9|3065.9|82
1706629200000|2024-01-30 15:40:00|3074.4|3068.4|3076.4|3070.4|3076.4|3070.4|3071.4|3065.4|48
1706629500000|2024-01-30 15:45:00|3075.9|3069.9|3075.4|3069.4|3077.4|3071.4|3074.4|3068.4|56
1706629800000|2024-01-30 15:50:00|3074.9|3068.9|3077.4|3071.4|3077.4|3071.4|3074.4|3068.4|41
1706630100000|2024-01-30 15:55:00|3077.9|3071.9|3080.4|3074.4|3080.4|3074.4|3077.4|3071.4|87
1706630400000|2024-01-30 16:00:00|3079.9|3073.9|3079.9|3073.9|3082.4|3076.4|3078.4|3072.4|46
1706630700000|2024-01-30 16:05:00|3080.4|3074.4|3076.9|3070.9|3080.4|3074.4|3075.9|3069.9|49
1706631000000|2024-01-30 16:10:00|3077.4|3071.4|3080.4|3074.4|3080.9|3074.9|3076.4|3070.4|105
1706631300000|2024-01-30 16:15:00|3079.4|3073.4|3080.4|3074.4|3081.4|3075.4|3079.4|3073.4|76
1706631600000|2024-01-30 16:20:00|3079.4|3073.4|3078.9|3072.9|3080.4|3074.4|3077.4|3071.4|63
1706631900000|2024-01-30 16:25:00|3078.4|3072.4|3081.4|3075.4|3082.9|3076.9|3078.4|3072.4|99
1706632200000|2024-01-30 16:30:00|3081.9|3075.9|3083.4|3077.4|3083.4|3077.4|3081.4|3075.4|110
1706632500000|2024-01-30 16:35:00|3082.4|3076.4|3084.4|3078.4|3084.4|3078.4|3081.4|3075.4|107
1706632800000|2024-01-30 16:40:00|3083.9|3077.9|3091.4|3085.4|3091.4|3085.4|3083.9|3077.9|114
1706633100000|2024-01-30 16:45:00|3092.4|3086.4|3089.4|3083.4|3092.9|3086.9|3088.4|3082.4|72
1706633400000|2024-01-30 16:50:00|3089.9|3083.9|3092.4|3086.4|3092.4|3086.4|3088.4|3082.4|82
1706633700000|2024-01-30 16:55:00|3092.9|3086.9|3096.4|3090.4|3096.4|3090.4|3091.4|3085.4|80
1706634000000|2024-01-30 17:00:00|3096.9|3090.9|3096.4|3090.4|3099.4|3093.4|3096.4|3090.4|128
1706634300000|2024-01-30 17:05:00|3096.9|3090.9|3094.9|3088.9|3097.4|3091.4|3093.4|3087.4|63
1706634600000|2024-01-30 17:10:00|3095.4|3089.4|3093.4|3087.4|3095.4|3089.4|3091.4|3085.4|64
1706634900000|2024-01-30 17:15:00|3092.4|3086.4|3091.4|3085.4|3092.4|3086.4|3090.4|3084.4|23
1706635200000|2024-01-30 17:20:00|3090.4|3084.4|3090.4|3084.4|3092.4|3086.4|3089.9|3083.9|31
1706635500000|2024-01-30 17:25:00|3089.9|3083.9|3088.4|3082.4|3090.4|3084.4|3087.4|3081.4|20
1706635800000|2024-01-30 17:30:00|3088.9|3082.9|3086.4|3080.4|3088.9|3082.9|3086.4|3080.4|49
1706636100000|2024-01-30 17:35:00|3085.4|3079.4|3087.4|3081.4|3087.4|3081.4|3085.4|3079.4|50
1706636400000|2024-01-30 17:40:00|3086.9|3080.9|3086.4|3080.4|3087.4|3081.4|3086.4|3080.4|12
1706636700000|2024-01-30 17:45:00|3087.4|3081.4|3087.4|3081.4|3087.4|3081.4|3086.4|3080.4|43
1706637000000|2024-01-30 17:50:00|3086.9|3080.9|3086.4|3080.4|3087.4|3081.4|3085.4|3079.4|25
1706637300000|2024-01-30 17:55:00|3085.9|3079.9|3083.4|3077.4|3086.4|3080.4|3083.4|3077.4|52
1706637600000|2024-01-30 18:00:00|3083.9|3077.9|3082.4|3076.4|3084.4|3078.4|3082.4|3076.4|41
1706637900000|2024-01-30 18:05:00|3082.9|3076.9|3083.4|3077.4|3084.4|3078.4|3082.4|3076.4|41
1706638200000|2024-01-30 18:10:00|3082.4|3076.4|3083.4|3077.4|3084.4|3078.4|3082.4|3076.4|118
1706638500000|2024-01-30 18:15:00|3083.9|3077.9|3081.4|3075.4|3084.4|3078.4|3081.4|3075.4|24
1706638800000|2024-01-30 18:20:00|3080.9|3074.9|3080.4|3074.4|3082.4|3076.4|3080.4|3074.4|15
1706639100000|2024-01-30 18:25:00|3081.4|3075.4|3081.4|3075.4|3082.4|3076.4|3080.9|3074.9|29
1706639400000|2024-01-30 18:30:00|3080.9|3074.9|3081.4|3075.4|3081.4|3075.4|3080.9|3074.9|11
1706639700000|2024-01-30 18:35:00|3080.9|3074.9|3080.4|3074.4|3081.4|3075.4|3078.9|3072.9|41
1706640000000|2024-01-30 18:40:00|3079.9|3073.9|3079.4|3073.4|3080.4|3074.4|3079.4|3073.4|14
1706640300000|2024-01-30 18:45:00|3079.9|3073.9|3080.9|3074.9|3081.4|3075.4|3079.4|3073.4|13
1706640600000|2024-01-30 18:50:00|3081.4|3075.4|3079.4|3073.4|3082.4|3076.4|3079.4|3073.4|82
1706640900000|2024-01-30 18:55:00|3078.4|3072.4|3082|3073|3082|3074.4|3078.4|3072.4|346
1706641200000|2024-01-30 19:00:00|3082.1|3073.1|3081.7|3072.7|3082.2|3073.2|3081.7|3072.7|0
1706641500000|2024-01-30 19:05:00|3081.1|3072.1|3080.4|3071.4|3081.7|3072.7|3080.2|3071.2|0
1706641800000|2024-01-30 19:10:00|3080.5|3071.5|3077.8|3068.8|3080.5|3071.5|3076|3067|0
1706642100000|2024-01-30 19:15:00|3077.9|3068.9|3077.2|3068.2|3078|3069|3077|3068|0
1706642400000|2024-01-30 19:20:00|3077.3|3068.3|3078.2|3069.2|3078.2|3069.2|3077.3|3068.3|0
1706642700000|2024-01-30 19:25:00|3078.3|3069.3|3078.2|3069.2|3078.9|3069.9|3078|3069|0
1706643000000|2024-01-30 19:30:00|3078.8|3069.8|3080.1|3071.1|3080.2|3071.2|3078.2|3069.2|0
1706643300000|2024-01-30 19:35:00|3080.2|3071.2|3079.2|3070.2|3080.2|3071.2|3079.1|3070.1|0
1706643600000|2024-01-30 19:40:00|3079.1|3070.1|3080.5|3071.5|3080.5|3071.5|3079.1|3070.1|0
1706643900000|2024-01-30 19:45:00|3079.9|3070.9|3080|3071|3080.5|3071.5|3079.8|3070.8|0
1706644200000|2024-01-30 19:50:00|3079.8|3070.8|3079|3070|3079.8|3070.8|3078.6|3069.6|0
1706644500000|2024-01-30 19:55:00|3078.9|3069.9|3079.6|3070.6|3079.7|3070.7|3078.9|3069.9|0
1706644800000|2024-01-30 20:00:00|3079.7|3070.7|3080.5|3071.5|3080.9|3071.9|3079.5|3070.5|0
1706645100000|2024-01-30 20:05:00|3080.4|3071.4|3080.3|3071.3|3081.1|3072.1|3080.2|3071.2|0
1706645400000|2024-01-30 20:10:00|3080.4|3071.4|3080.5|3071.5|3080.7|3071.7|3080.4|3071.4|0
1706645700000|2024-01-30 20:15:00|3080.4|3071.4|3080.8|3071.8|3080.8|3071.8|3080|3071|0
1706646000000|2024-01-30 20:20:00|3080.7|3071.7|3080.8|3071.8|3080.9|3071.9|3080.7|3071.7|0
1706646300000|2024-01-30 20:25:00|3080.9|3071.9|3083.4|3074.4|3083.6|3074.6|3080.9|3071.9|0
1706646600000|2024-01-30 20:30:00|3083.5|3074.5|3081.7|3072.7|3083.5|3074.5|3081.7|3072.7|0
1706646900000|2024-01-30 20:35:00|3081.1|3072.1|3080.5|3071.5|3081.8|3072.8|3080.5|3071.5|0
1706647200000|2024-01-30 20:40:00|3080.4|3071.4|3081.2|3072.2|3082|3073|3080.4|3071.4|0
1706647500000|2024-01-30 20:45:00|3081.1|3072.1|3082.3|3073.3|3082.4|3073.4|3081.1|3072.1|0
1706647800000|2024-01-30 20:50:00|3082.4|3073.4|3081.9|3072.9|3083.6|3074.6|3081.4|3072.4|0
1706648100000|2024-01-30 20:55:00|3082|3073|3083.5|3074.5|3085.1|3076.1|3081.8|3072.8|0
1706648400000|2024-01-30 21:00:00|3083.3|3074.3|3078.6|3069.6|3084.3|3075.3|3078|3069|0
1706648700000|2024-01-30 21:05:00|3078.8|3069.8|3078.5|3069.5|3080.4|3071.4|3078.1|3069.1|0
1706649000000|2024-01-30 21:10:00|3078.8|3069.8|3081.1|3072.1|3081.1|3072.1|3078.6|3069.6|0
1706649300000|2024-01-30 21:15:00|3081.2|3072.2|3079.4|3070.4|3081.3|3072.3|3078.8|3069.8|0
1706649600000|2024-01-30 21:20:00|3079.5|3070.5|3079.9|3070.9|3080.2|3071.2|3078.8|3069.8|0
1706649900000|2024-01-30 21:25:00|3080|3071|3079|3070|3080.1|3071.1|3079|3070|0
1706650200000|2024-01-30 21:30:00|3079.1|3070.1|3078.3|3069.3|3079.7|3070.7|3078.1|3069.1|0
1706650500000|2024-01-30 21:35:00|3078.2|3069.2|3076.8|3067.8|3078.4|3069.4|3076.6|3067.6|0
1706650800000|2024-01-30 21:40:00|3076.6|3067.6|3076.9|3067.9|3077|3068|3075.8|3066.8|0
1706651100000|2024-01-30 21:45:00|3076.8|3067.8|3075.9|3066.9|3076.9|3067.9|3075.6|3066.6|0
1706651400000|2024-01-30 21:50:00|3076|3067|3075.9|3066.9|3076.1|3067.1|3075.3|3066.3|0
1706651700000|2024-01-30 21:55:00|3076|3067|3075.1|3066.1|3076|3067|3074.8|3065.8|0
1706652000000|2024-01-30 22:00:00|3075.2|3066.2|3075.4|3066.4|3076.2|3067.2|3075.2|3066.2|0
1706652300000|2024-01-30 22:05:00|3075.3|3066.3|3073.2|3064.2|3075.4|3066.4|3073.2|3064.2|0
1706652600000|2024-01-30 22:10:00|3073|3064|3072.9|3063.9|3073.4|3064.4|3072.5|3063.5|0
1706652900000|2024-01-30 22:15:00|3073|3064|3071.5|3062.5|3073.2|3064.2|3071.5|3062.5|0
1706653200000|2024-01-30 22:20:00|3071.1|3062.1|3073|3064|3073.6|3064.6|3071.1|3062.1|0
1706653500000|2024-01-30 22:25:00|3073.1|3064.1|3073.7|3064.7|3074.5|3065.5|3073.1|3064.1|0
1706653800000|2024-01-30 22:30:00|3073.6|3064.6|3073.7|3064.7|3074|3065|3073.3|3064.3|0
1706654100000|2024-01-30 22:35:00|3073.8|3064.8|3072.7|3063.7|3073.9|3064.9|3072.7|3063.7|0
1706654400000|2024-01-30 22:40:00|3072.5|3063.5|3072.5|3063.5|3072.5|3063.5|3071.6|3062.6|0
1706654700000|2024-01-30 22:45:00|3072.4|3063.4|3072.1|3063.1|3072.4|3063.4|3071.8|3062.8|0
1706655000000|2024-01-30 22:50:00|3072.2|3063.2|3071|3062|3072.2|3063.2|3070.9|3061.9|0
1706655300000|2024-01-30 22:55:00|3070.9|3061.9|3071.9|3062.9|3072.2|3063.2|3070.6|3061.6|0
1706655600000|2024-01-30 23:00:00|3072.6|3063.6|3073.3|3064.3|3074.3|3065.3|3071.7|3062.7|0
1706655900000|2024-01-30 23:05:00|3073.4|3064.4|3074.6|3065.6|3074.8|3065.8|3073.2|3064.2|0
1706656200000|2024-01-30 23:10:00|3074.7|3065.7|3073.8|3064.8|3074.7|3065.7|3073.7|3064.7|0
1706656500000|2024-01-30 23:15:00|3073.7|3064.7|3074.4|3065.4|3074.8|3065.8|3073.6|3064.6|0
1706656800000|2024-01-30 23:20:00|3074.5|3065.5|3073|3064|3074.9|3065.9|3073|3064|0
1706657100000|2024-01-30 23:25:00|3073.1|3064.1|3072.3|3063.3|3073.6|3064.6|3072.3|3063.3|0
1706657400000|2024-01-30 23:30:00|3072.4|3063.4|3073.1|3064.1|3073.3|3064.3|3072.3|3063.3|0
1706657700000|2024-01-30 23:35:00|3073|3064|3072.7|3063.7|3073.1|3064.1|3072.4|3063.4|0
1706658000000|2024-01-30 23:40:00|3072.8|3063.8|3073.4|3064.4|3073.7|3064.7|3072.8|3063.8|0
1706658300000|2024-01-30 23:45:00|3073.6|3064.6|3073.3|3064.3|3073.8|3064.8|3073.1|3064.1|0
1706658600000|2024-01-30 23:50:00|3073.1|3064.1|3073.4|3064.4|3073.5|3064.5|3072.9|3063.9|0
1706658900000|2024-01-30 23:55:00|3073.5|3064.5|3073|3064|3073.5|3064.5|3072.9|3063.9|0
1706659200000|2024-01-31 00:00:00|3073.1|3064.1|3074.2|3065.2|3074.3|3065.3|3073.1|3064.1|0
1706659500000|2024-01-31 00:05:00|3074.1|3065.1|3074.4|3065.4|3074.8|3065.8|3073.9|3064.9|0
1706659800000|2024-01-31 00:10:00|3074.5|3065.5|3074.8|3065.8|3074.9|3065.9|3074.4|3065.4|0
1706660100000|2024-01-31 00:15:00|3074.7|3065.7|3075.2|3066.2|3075.2|3066.2|3074.4|3065.4|0
1706660400000|2024-01-31 00:20:00|3075.3|3066.3|3075|3066|3075.3|3066.3|3074.8|3065.8|0
1706660700000|2024-01-31 00:25:00|3075.1|3066.1|3075.4|3066.4|3075.5|3066.5|3075.1|3066.1|0
1706661000000|2024-01-31 00:30:00|3075.5|3066.5|3075.4|3066.4|3075.8|3066.8|3075.1|3066.1|0
1706661300000|2024-01-31 00:35:00|3075.3|3066.3|3075.2|3066.2|3075.3|3066.3|3075.1|3066.1|0
1706661600000|2024-01-31 00:40:00|3075.3|3066.3|3075|3066|3075.5|3066.5|3074.8|3065.8|0
1706661900000|2024-01-31 00:45:00|3074.9|3065.9|3075.5|3066.5|3075.5|3066.5|3074.9|3065.9|0
1706662200000|2024-01-31 00:50:00|3075.6|3066.6|3079.6|3070.6|3079.6|3070.6|3075.5|3066.5|0
1706662500000|2024-01-31 00:55:00|3079.5|3070.5|3079.2|3070.2|3079.5|3070.5|3079.2|3070.2|0
1706662800000|2024-01-31 01:00:00|3079.4|3070.4|3078.8|3069.8|3079.5|3070.5|3078.6|3069.6|0
1706663100000|2024-01-31 01:05:00|3078.7|3069.7|3082|3073|3082.1|3073.1|3078.6|3069.6|0
1706663400000|2024-01-31 01:10:00|3082.1|3073.1|3082|3073|3082.2|3073.2|3081.8|3072.8|0
1706663700000|2024-01-31 01:15:00|3082.1|3073.1|3088.4|3084.4|3096.9|3092.9|3082.1|3073.1|857
1706664000000|2024-01-31 01:20:00|3088.9|3084.9|3079.4|3075.4|3089.4|3085.4|3077.4|3073.4|485
1706664300000|2024-01-31 01:25:00|3078.9|3074.9|3080.9|3076.9|3088.4|3084.4|3078.4|3074.4|520
1706664600000|2024-01-31 01:30:00|3083.9|3079.9|3088.5|3084.5|3093|3089|3061.4|3057.4|2916
1706664900000|2024-01-31 01:35:00|3088|3084|3106|3102|3109.5|3105.5|3080|3076|6526
1706665200000|2024-01-31 01:40:00|3105.5|3101.5|3079.5|3075.5|3109|3105|3079|3075|3722
1706665500000|2024-01-31 01:45:00|3079|3075|3069|3065|3081|3077|3069|3065|2274
1706665800000|2024-01-31 01:50:00|3070|3066|3064|3060|3076|3072|3054|3050|2748
1706666100000|2024-01-31 01:55:00|3063|3059|3057|3053|3070.5|3066.5|3056|3052|1174
1706666400000|2024-01-31 02:00:00|3057.5|3053.5|3047|3043|3068|3064|3045|3041|2290
1706666700000|2024-01-31 02:05:00|3046|3042|3046.5|3042.5|3054|3050|3043.5|3039.5|1778
1706667000000|2024-01-31 02:10:00|3047|3043|3041|3037|3052|3048|3040|3036|1624
1706667300000|2024-01-31 02:15:00|3042|3038|3040|3036|3048|3044|3038|3034|1502
1706667600000|2024-01-31 02:20:00|3040.5|3036.5|3036.5|3032.5|3047|3043|3036|3032|1226
1706667900000|2024-01-31 02:25:00|3037|3033|3022|3018|3038|3034|3021.5|3017.5|1721
1706668200000|2024-01-31 02:30:00|3022.5|3018.5|3023|3019|3032|3028|3022|3018|1302
1706668500000|2024-01-31 02:35:00|3022|3018|3021|3017|3024.5|3020.5|3016|3012|1649
1706668800000|2024-01-31 02:40:00|3020.5|3016.5|3020|3016|3031|3027|3019|3015|1737
1706669100000|2024-01-31 02:45:00|3019|3015|3023.5|3019.5|3025.5|3021.5|3017|3013|1205
1706669400000|2024-01-31 02:50:00|3023|3019|3033|3029|3034|3030|3022.5|3018.5|742
1706669700000|2024-01-31 02:55:00|3033.5|3029.5|3036|3032|3040|3036|3032.5|3028.5|1081
1706670000000|2024-01-31 03:00:00|3035.5|3031.5|3047|3043|3057.5|3053.5|3035|3031|2058
1706670300000|2024-01-31 03:05:00|3048|3044|3037|3033|3053|3049|3036|3032|956
1706670600000|2024-01-31 03:10:00|3038|3034|3031|3027|3038|3034|3029|3025|963
1706670900000|2024-01-31 03:15:00|3030|3026|3040|3036|3040|3036|3027|3023|812
1706671200000|2024-01-31 03:20:00|3040.5|3036.5|3035.5|3031.5|3046.5|3042.5|3034|3030|1199
1706671500000|2024-01-31 03:25:00|3035|3031|3033|3029|3039|3035|3033|3029|428
1706671800000|2024-01-31 03:30:00|3033.5|3029.5|3033|3029|3034|3030|3031|3027|600
1706672100000|2024-01-31 03:35:00|3032.5|3028.5|3029|3025|3033|3029|3028|3024|371
1706672400000|2024-01-31 03:40:00|3030|3026|3032|3028|3033|3029|3027|3023|335
1706672700000|2024-01-31 03:45:00|3031.5|3027.5|3037.5|3033.5|3037.5|3033.5|3031.5|3027.5|298
1706673000000|2024-01-31 03:50:00|3038|3034|3037.5|3033.5|3039|3035|3036|3032|202
1706673300000|2024-01-31 03:55:00|3037|3033|3037.5|3033.5|3038|3034|3034|3030|128
1706673600000|2024-01-31 04:00:00|3038.4|3029.4|3038.9|3029.9|3038.9|3029.9|3038.4|3029.4|0
1706673900000|2024-01-31 04:05:00|3038.8|3029.8|3038.7|3029.7|3038.8|3029.8|3038.7|3029.7|0
1706674200000|2024-01-31 04:10:00|3038.6|3029.6|3039.1|3030.1|3039.1|3030.1|3038.6|3029.6|0
1706674500000|2024-01-31 04:15:00|3039|3030|3039|3030|3039.1|3030.1|3038.9|3029.9|0
1706674800000|2024-01-31 04:20:00|3039.1|3030.1|3039|3030|3039.1|3030.1|3039|3030|0
1706675100000|2024-01-31 04:25:00|3038.9|3029.9|3038.9|3029.9|3038.9|3029.9|3038.8|3029.8|0
1706675400000|2024-01-31 04:30:00|3039|3030|3039|3030|3039|3030|3038.9|3029.9|0
1706675700000|2024-01-31 04:35:00|3038.9|3029.9|3039.1|3030.1|3039.2|3030.2|3038.7|3029.7|0
1706676000000|2024-01-31 04:40:00|3039.2|3030.2|3039.3|3030.3|3039.4|3030.4|3039.1|3030.1|0
1706676300000|2024-01-31 04:45:00|3039.4|3030.4|3039.6|3030.6|3039.6|3030.6|3039.3|3030.3|0
1706676600000|2024-01-31 04:50:00|3039.5|3030.5|3039.4|3030.4|3039.7|3030.7|3039.4|3030.4|0
1706676900000|2024-01-31 04:55:00|3039.3|3030.3|3039.3|3030.3|3039.4|3030.4|3039.3|3030.3|0
1706677200000|2024-01-31 05:00:00|3039.5|3030.5|3029|3025|3049|3045|3029|3025|1816
1706677500000|2024-01-31 05:05:00|3030|3026|3023|3019|3034.5|3030.5|3023|3019|1189
1706677800000|2024-01-31 05:10:00|3022.5|3018.5|3017|3013|3024|3020|3012|3008|1402
1706678100000|2024-01-31 05:15:00|3018|3014|3026.5|3022.5|3027|3023|3016|3012|1434
1706678400000|2024-01-31 05:20:00|3026|3022|3024|3020|3028|3024|3019|3015|1109
1706678700000|2024-01-31 05:25:00|3025|3021|3021|3017|3032|3028|3020|3016|1058
1706679000000|2024-01-31 05:30:00|3022|3018|3017|3013|3024|3020|3016|3012|650
1706679300000|2024-01-31 05:35:00|3016.5|3012.5|3018|3014|3019|3015|3013|3009|601
1706679600000|2024-01-31 05:40:00|3017.5|3013.5|3016|3012|3019|3015|3011|3007|818
1706679900000|2024-01-31 05:45:00|3016.5|3012.5|3021|3017|3022|3018|3009.5|3005.5|582
1706680200000|2024-01-31 05:50:00|3020|3016|3019|3015|3029|3025|3017|3013|1199
1706680500000|2024-01-31 05:55:00|3018|3014|3021|3017|3028|3024|3018|3014|825
1706680800000|2024-01-31 06:00:00|3020.5|3016.5|3025|3021|3033|3029|3017|3013|1356
1706681100000|2024-01-31 06:05:00|3024.5|3020.5|3023|3019|3025.5|3021.5|3017|3013|965
1706681400000|2024-01-31 06:10:00|3022.5|3018.5|3015.5|3011.5|3024|3020|3015|3011|534
1706681700000|2024-01-31 06:15:00|3015|3011|2999|2995|3015|3011|2995.5|2991.5|2133
1706682000000|2024-01-31 06:20:00|2998.5|2994.5|2995|2991|3003|2999|2994|2990|1558
1706682300000|2024-01-31 06:25:00|2996|2992|2999|2995|3006|3002|2995|2991|1144
1706682600000|2024-01-31 06:30:00|2999.5|2995.5|3002|2998|3004|3000|2996|2992|914
1706682900000|2024-01-31 06:35:00|3001.5|2997.5|3011.5|3007.5|3013|3009|3001.5|2997.5|1573
1706683200000|2024-01-31 06:40:00|3011|3007|3006|3002|3013|3009|3005.5|3001.5|1072
1706683500000|2024-01-31 06:45:00|3005|3001|3003|2999|3009.5|3005.5|3002|2998|898
1706683800000|2024-01-31 06:50:00|3002|2998|2999|2995|3003|2999|2997|2993|871
1706684100000|2024-01-31 06:55:00|2999.5|2995.5|2999|2995|3000.5|2996.5|2996|2992|547
1706684400000|2024-01-31 07:00:00|3000|2996|2995|2991|3001|2997|2994|2990|991
1706684700000|2024-01-31 07:05:00|2995.5|2991.5|3001|2997|3002|2998|2995|2991|495
1706685000000|2024-01-31 07:10:00|3001.5|2997.5|2997|2993|3002|2998|2997|2993|336
1706685300000|2024-01-31 07:15:00|2997.5|2993.5|2999|2995|3000|2996|2997|2993|493
1706685600000|2024-01-31 07:20:00|3000|2996|2997|2993|3001|2997|2997|2993|831
1706685900000|2024-01-31 07:25:00|2996|2992|2998|2994|2998|2994|2996|2992|692
1706686200000|2024-01-31 07:30:00|2997|2993|2990|2986|2997|2993|2985|2981|1952
1706686500000|2024-01-31 07:35:00|2989.5|2985.5|2988|2984|2991|2987|2987|2983|1033
1706686800000|2024-01-31 07:40:00|2988.5|2984.5|2992.5|2988.5|2993|2989|2986|2982|1494
1706687100000|2024-01-31 07:45:00|2993|2989|2991|2987|2993|2989|2988|2984|1235
1706687400000|2024-01-31 07:50:00|2992|2988|2999|2995|2999|2995|2992|2988|1771
1706687700000|2024-01-31 07:55:00|2998|2994|2998.5|2994.5|3000|2996|2997|2993|1527
1706688000000|2024-01-31 08:00:00|2999|2995|3003|2999|3004|3000|2998.5|2994.5|2076
1706688300000|2024-01-31 08:05:00|3002.5|2998.5|2997|2993|3004|3000|2997|2993|2270
1706688600000|2024-01-31 08:10:00|2997.5|2993.5|3002|2998|3003|2999|2996|2992|1664
1706688900000|2024-01-31 08:15:00|3001.5|2997.5|3001|2997|3002|2998|3001|2997|1229
1706689200000|2024-01-31 08:20:00|3002|2998|3005|3001|3006|3002|3001|2997|1216
1706689500000|2024-01-31 08:25:00|3004.5|3000.5|3004|3000|3005|3001|2998|2994|1064
1706689800000|2024-01-31 08:30:00|3004.7|2995.7|3005.2|2996.2|3005.3|2996.3|3004.6|2995.6|0
1706690100000|2024-01-31 08:35:00|3005.3|2996.3|3005.3|2996.3|3005.3|2996.3|3004.8|2995.8|0
1706690400000|2024-01-31 08:40:00|3005.4|2996.4|3005.1|2996.1|3005.5|2996.5|3004.9|2995.9|0
1706690700000|2024-01-31 08:45:00|3005|2996|3004.4|2995.4|3005.6|2996.6|3004.3|2995.3|0
1706691000000|2024-01-31 08:50:00|3004.3|2995.3|3004.2|2995.2|3004.4|2995.4|3003.9|2994.9|0
1706691300000|2024-01-31 08:55:00|3004.1|2995.1|3003.6|2994.6|3004.3|2995.3|3003.3|2994.3|0
1706691600000|2024-01-31 09:00:00|3003.7|2994.7|3003.3|2994.3|3003.8|2994.8|3002.8|2993.8|0
1706691900000|2024-01-31 09:05:00|3003.4|2994.4|3002.7|2993.7|3003.4|2994.4|3002.5|2993.5|0
1706692200000|2024-01-31 09:10:00|3002.5|2993.5|3002.3|2993.3|3002.7|2993.7|3001.8|2992.8|0
1706692500000|2024-01-31 09:15:00|3002.2|2993.2|3002.5|2996.5|3008.5|3002.5|3001|2993.2|136
1706692800000|2024-01-31 09:20:00|3002|2996|2997.5|2991.5|3003|2997|2996|2990|65
1706693100000|2024-01-31 09:25:00|2997|2991|2996|2990|2997.5|2991.5|2995|2989|81
1706693400000|2024-01-31 09:30:00|2996.5|2990.5|2997|2991|2999|2993|2996|2990|57
1706693700000|2024-01-31 09:35:00|2997.5|2991.5|2997|2991|2998|2992|2997|2991|37
1706694000000|2024-01-31 09:40:00|2998|2992|3000|2994|3001|2995|2998|2992|33
1706694300000|2024-01-31 09:45:00|2999|2993|2999|2993|3000|2994|2999|2993|35
1706694600000|2024-01-31 09:50:00|2998|2992|2996|2990|2998|2992|2996|2990|48
1706694900000|2024-01-31 09:55:00|2995|2989|2994|2988|2995.5|2989.5|2994|2988|111
1706695200000|2024-01-31 10:00:00|2994.5|2988.5|2996|2990|2996.5|2990.5|2994|2988|106
1706695500000|2024-01-31 10:05:00|2995.5|2989.5|2996|2990|2997|2991|2995|2989|28
1706695800000|2024-01-31 10:10:00|2996.5|2990.5|2997|2991|2997|2991|2996|2990|6
1706696100000|2024-01-31 10:15:00|2997.5|2990.5|2998.5|2991.5|2999.5|2992.5|2996.5|2989.5|21
1706696400000|2024-01-31 10:20:00|2997.5|2990.5|2999.5|2992.5|3000.5|2993.5|2997.5|2990.5|20
1706696700000|2024-01-31 10:25:00|2998.5|2991.5|2998.5|2991.5|2999.5|2992.5|2997.5|2990.5|18
1706697000000|2024-01-31 10:30:00|2997.5|2990.5|2996.5|2989.5|2997.5|2990.5|2996.5|2989.5|37
1706697300000|2024-01-31 10:35:00|2995.5|2988.5|2994.5|2987.5|2996.5|2988.5|2994.5|2987.5|24
1706697600000|2024-01-31 10:40:00|2993.5|2986.5|2995.5|2988.5|2996.5|2989.5|2993.5|2986.5|43
1706697900000|2024-01-31 10:45:00|2996.5|2989.5|2996.5|2989.5|2997.5|2990.5|2996.5|2989.5|30
1706698200000|2024-01-31 10:50:00|2995.5|2988.5|2996.5|2989.5|2996.5|2989.5|2995.5|2988.5|22
1706698500000|2024-01-31 10:55:00|||||||||18
1706698800000|2024-01-31 11:00:00|2995.5|2988.5|2995.5|2988.5|2995.5|2988.5|2994.5|2987.5|55
1706699100000|2024-01-31 11:05:00|2996.5|2989.5|2996.5|2989.5|2996.5|2989.5|2996.5|2989.5|25
1706699400000|2024-01-31 11:10:00|2997.5|2990.5|2997.5|2990.5|2998.5|2991.5|2997.5|2990.5|34
1706699700000|2024-01-31 11:15:00|2998.5|2991.5|2999.5|2992.5|3000.5|2993.5|2998.5|2991.5|66
1706700000000|2024-01-31 11:20:00|2998.5|2991.5|3000.5|2993.5|3000.5|2993.5|2998.5|2991.5|21
1706700300000|2024-01-31 11:25:00|3001.5|2994.5|3002.5|2995.5|3004.5|2997.5|3000.5|2993.5|158
1706700600000|2024-01-31 11:30:00|3001.5|2994.5|3001.5|2994.5|3002.5|2995.5|3001.5|2993.5|16
1706700900000|2024-01-31 11:35:00|3000.5|2993.5|3001.5|2994.5|3001.5|2994.5|3000.5|2992.5|33
1706701200000|2024-01-31 11:40:00|3000.5|2993.5|2999.5|2992.5|3001.5|2994.5|2999.5|2992.5|15
1706701500000|2024-01-31 11:45:00|2998.5|2991.5|2996.5|2989.5|2999.5|2992.5|2996.5|2989.5|31
1706701800000|2024-01-31 11:50:00|2995.5|2988.5|2994.5|2987.5|2995.5|2988.5|2994.5|2987.5|26
1706702100000|2024-01-31 11:55:00|2995.5|2988.5|2993.5|2986.5|2995.5|2988.5|2993.5|2986.5|34
1706702400000|2024-01-31 12:00:00|2994.5|2987.5|2992.5|2985.5|2994.5|2987.5|2992.5|2985.5|62
1706702700000|2024-01-31 12:05:00|2991.5|2984.5|2988.5|2981.5|2993.5|2986.5|2987.5|2980.5|130
1706703000000|2024-01-31 12:10:00|2989.5|2982.5|2991.5|2984.5|2992.5|2984.5|2988.5|2980.5|42
1706703300000|2024-01-31 12:15:00|2992.5|2985.5|2992.5|2985.5|2992.5|2985.5|2991.5|2984.5|33
1706703600000|2024-01-31 12:20:00|2993.5|2986.5|2991.5|2984.5|2993.5|2986.5|2991.5|2984.5|15
1706703900000|2024-01-31 12:25:00|2990.5|2983.5|2988.5|2981.5|2992.5|2985.5|2988.5|2981.5|52
1706704200000|2024-01-31 12:30:00|2989.5|2982.5|2989.5|2982.5|2989.5|2982.5|2988.5|2981.5|42
1706704500000|2024-01-31 12:35:00|2990.5|2981.5|2988.5|2980.5|2990.5|2982.5|2987.5|2980.5|19
1706704800000|2024-01-31 12:40:00|2987.5|2981.5|2988.5|2981.5|2989.5|2982.5|2984.5|2977.5|128
1706705100000|2024-01-31 12:45:00|2989.5|2982.5|2991.5|2983.5|2992.5|2984.5|2988.5|2981.5|17
1706705400000|2024-01-31 12:50:00|2990.5|2984.5|2993.5|2986.5|2994.5|2986.5|2990.5|2983.5|42
1706705700000|2024-01-31 12:55:00|2992.5|2985.5|2993.5|2986.5|2994.5|2987.5|2992.5|2985.5|4
1706706000000|2024-01-31 13:00:00|2994.5|2987.5|2993.5|2986.5|2996.5|2988.5|2992.5|2985.5|21
1706706300000|2024-01-31 13:05:00|2992.5|2985.5|2995.5|2987.5|2995.5|2988.5|2992.5|2985.5|6
1706706600000|2024-01-31 13:10:00|2996.5|2988.5|2996.5|2988.5|2996.5|2988.5|2994.5|2986.5|6
1706706900000|2024-01-31 13:15:00|2998.5|2989.5|2998.5|2991.5|2999.5|2992.5|2996.5|2988.5|35
1706707200000|2024-01-31 13:20:00|2999.5|2992.5|2999.5|2992.5|2999.5|2992.5|2997.5|2990.5|14
1706707500000|2024-01-31 13:25:00|2998.5|2991.5|2997.5|2988.5|2999.5|2991.5|2995.5|2987.5|9
1706707800000|2024-01-31 13:30:00|2999.5|2989.5|3001.5|2993.5|3004.5|2997.5|2998.5|2989.5|56
1706708100000|2024-01-31 13:35:00|3000.5|2994.5|2999.5|2992.5|3001.5|2994.5|2997.5|2989.5|30
1706708400000|2024-01-31 13:40:00|3000.5|2991.5|3001.5|2994.5|3003.5|2995.5|2999.5|2991.5|12
1706708700000|2024-01-31 13:45:00|3002.5|2993.5|3002.5|2995.5|3004.5|2996.5|3000.5|2993.5|11
1706709000000|2024-01-31 13:50:00|3003.5|2996.5|3004.5|2997.5|3005.5|2997.5|3002.5|2995.5|19
1706709300000|2024-01-31 13:55:00|3005.5|2998.5|3005.5|2999.5|3006.5|2999.5|3004.5|2997.5|27
1706709600000|2024-01-31 14:00:00|3006|3000|3002.5|2996.5|3006|3000|3001|2995|32
1706709900000|2024-01-31 14:05:00|3003|2997|3003|2997|3003|2997|3001.5|2995.5|5
1706710200000|2024-01-31 14:10:00|3002.5|2996.5|3006.5|3000.5|3007|3001|3002.5|2996.5|27
1706710500000|2024-01-31 14:15:00|3006|3000|3005.5|2999.5|3007|3001|3005|2999|6
1706710800000|2024-01-31 14:20:00|3006|3000|3001.5|2995.5|3007|3001|3001.5|2995.5|36
1706711100000|2024-01-31 14:25:00|3002|2996|3005|2999|3006|3000|3001|2995|15
1706711400000|2024-01-31 14:30:00|3005.5|2999.5|3027|3021|3027|3021|3005|2999|510
1706711700000|2024-01-31 14:35:00|3028|3022|3026|3020|3030|3024|3022|3016|441
1706712000000|2024-01-31 14:40:00|3026.5|3020.5|3030|3024|3033|3027|3026|3020|380
1706712300000|2024-01-31 14:45:00|3030.5|3024.5|3034.5|3028.5|3036|3030|3030|3024|369
1706712600000|2024-01-31 14:50:00|3034|3028|3039|3033|3039|3033|3032|3026|317
1706712900000|2024-01-31 14:55:00|3039.5|3033.5|3042|3036|3048|3042|3036|3030|459
1706713200000|2024-01-31 15:00:00|3041.5|3035.5|3041|3035|3047|3041|3038.5|3032.5|489
1706713500000|2024-01-31 15:05:00|3040.5|3034.5|3043|3037|3045|3039|3037|3031|140
1706713800000|2024-01-31 15:10:00|3043.5|3037.5|3042|3036|3045|3039|3040.5|3034.5|201
1706714100000|2024-01-31 15:15:00|3042.5|3036.5|3051|3045|3053|3047|3042|3036|501
1706714400000|2024-01-31 15:20:00|3053|3047|3052|3046|3058|3052|3052|3046|327
1706714700000|2024-01-31 15:25:00|3052.5|3046.5|3058|3052|3064|3058|3052.5|3046.5|288
1706715000000|2024-01-31 15:30:00|3059|3053|3056|3050|3060|3054|3055|3049|224
1706715300000|2024-01-31 15:35:00|3057|3051|3060|3054|3060|3054|3055|3049|210
1706715600000|2024-01-31 15:40:00|3061|3055|3057|3051|3068|3062|3056|3050|378
1706715900000|2024-01-31 15:45:00|3058|3052|3072|3066|3072|3066|3057|3051|276
1706716200000|2024-01-31 15:50:00|3072.5|3066.5|3071|3065|3073.5|3067.5|3068|3062|205
1706716500000|2024-01-31 15:55:00|3072|3066|3078|3072|3079|3073|3071|3065|172
1706716800000|2024-01-31 16:00:00|3077.5|3071.5|3076.5|3070.5|3079|3073|3071.5|3065.5|189
1706717100000|2024-01-31 16:05:00|3076|3070|3076|3070|3078|3072|3074|3068|103
1706717400000|2024-01-31 16:10:00|3075.5|3069.5|3073|3067|3075.5|3069.5|3071|3065|167
1706717700000|2024-01-31 16:15:00|3072.5|3066.5|3074|3068|3076.5|3070.5|3071|3065|110
1706718000000|2024-01-31 16:20:00|3073.5|3067.5|3067|3061|3074|3068|3066|3060|211
1706718300000|2024-01-31 16:25:00|3066|3060|3057|3051|3067|3061|3056|3050|340
1706718600000|2024-01-31 16:30:00|3056.5|3050.5|3053|3047|3057|3051|3052|3046|344
1706718900000|2024-01-31 16:35:00|3054|3048|3049.5|3043.5|3054|3048|3049|3043|162
1706719200000|2024-01-31 16:40:00|3049|3043|3051|3045|3051.5|3045.5|3048|3042|30
1706719500000|2024-01-31 16:45:00|3051.5|3045.5|3060|3054|3064|3058|3051|3045|204
1706719800000|2024-01-31 16:50:00|3059.5|3053.5|3058|3052|3063|3057|3058|3052|46
1706720100000|2024-01-31 16:55:00|3058.5|3052.5|3057.5|3051.5|3058.5|3052.5|3056|3050|55
1706720400000|2024-01-31 17:00:00|3058|3052|3059|3053|3059|3053|3056|3050|32
1706720700000|2024-01-31 17:05:00|3058.5|3052.5|3054|3048|3059|3053|3054|3048|107
1706721000000|2024-01-31 17:10:00|3053|3047|3051.5|3045.5|3053|3047|3051|3045|98
1706721300000|2024-01-31 17:15:00|3052|3046|3053|3047|3053|3047|3049|3043|84
1706721600000|2024-01-31 17:20:00|3053.5|3047.5|3056|3050|3057|3051|3053.5|3047.5|12
1706721900000|2024-01-31 17:25:00|3056.5|3050.5|3056|3050|3058|3052|3055|3049|54
1706722200000|2024-01-31 17:30:00|3055|3049|3055|3049|3057|3051|3055|3049|46
1706722500000|2024-01-31 17:35:00|3054.5|3048.5|3054|3048|3055|3049|3052|3046|14
1706722800000|2024-01-31 17:40:00|3053.5|3047.5|3058|3052|3058|3052|3053|3047|29
1706723100000|2024-01-31 17:45:00|3057|3051|3054|3048|3057|3051|3054|3048|33
1706723400000|2024-01-31 17:50:00|3055|3049|3055|3049|3056|3050|3054.5|3048.5|85
1706723700000|2024-01-31 17:55:00|3056|3050|3056|3050|3056|3050|3055|3049|75
1706724000000|2024-01-31 18:00:00|3056.5|3050.5|3054|3048|3057|3051|3053|3047|77
1706724300000|2024-01-31 18:05:00|3055|3049|3056.5|3050.5|3057|3051|3054.5|3048.5|41
1706724600000|2024-01-31 18:10:00|3056|3050|3052|3046|3056|3050|3050.5|3044.5|79
1706724900000|2024-01-31 18:15:00|3051.5|3045.5|3050|3044|3054|3048|3049.5|3043.5|50
1706725200000|2024-01-31 18:20:00|3049|3043|3048|3042|3051|3045|3047|3041|85
1706725500000|2024-01-31 18:25:00|3048.5|3042.5|3047|3041|3050|3044|3047|3041|48
1706725800000|2024-01-31 18:30:00|3048|3042|3049|3043|3049|3043|3048|3042|73
1706726100000|2024-01-31 18:35:00|3048.5|3042.5|3047|3041|3049|3043|3047|3041|94
1706726400000|2024-01-31 18:40:00|3048|3042|3048|3042|3049|3043|3047|3041|75
1706726700000|2024-01-31 18:45:00|3049|3043|3051|3045|3052|3046|3048.5|3042.5|91
1706727000000|2024-01-31 18:50:00|3051.5|3045.5|3049|3043|3051.5|3045.5|3049|3043|33
1706727300000|2024-01-31 18:55:00|3048|3042|3049.9|3040.9|3051|3045|3047.5|3040.9|61
1706727600000|2024-01-31 19:00:00|3050|3041|3047.5|3038.5|3055.4|3046.4|3043.6|3034.6|0
1706727900000|2024-01-31 19:05:00|3047.4|3038.4|3046.1|3037.1|3049.1|3040.1|3045.5|3036.5|0
1706728200000|2024-01-31 19:10:00|3046.2|3037.2|3046.3|3037.3|3049.3|3040.3|3043.6|3034.6|0
1706728500000|2024-01-31 19:15:00|3046.2|3037.2|3041.1|3032.1|3046.5|3037.5|3041|3032|0
1706728800000|2024-01-31 19:20:00|3041|3032|3041.2|3032.2|3043.9|3034.9|3038.9|3029.9|0
1706729100000|2024-01-31 19:25:00|3041.1|3032.1|3043.8|3034.8|3044.4|3035.4|3041|3032|0
1706729400000|2024-01-31 19:30:00|3043.7|3034.7|3046.2|3037.2|3048.3|3039.3|3042.2|3033.2|0
1706729700000|2024-01-31 19:35:00|3046.1|3037.1|3056.2|3047.2|3057.8|3048.8|3042.4|3033.4|0
1706730000000|2024-01-31 19:40:00|3056.3|3047.3|3060.7|3051.7|3065.6|3056.6|3055.6|3046.6|0
1706730300000|2024-01-31 19:45:00|3060.6|3051.6|3056.8|3047.8|3064.3|3055.3|3055.6|3046.6|0
1706730600000|2024-01-31 19:50:00|3056.9|3047.9|3052.9|3043.9|3057|3048|3046.8|3037.8|0
1706730900000|2024-01-31 19:55:00|3052.8|3043.8|3046.1|3037.1|3054.5|3045.5|3045.3|3036.3|0
1706731200000|2024-01-31 20:00:00|3046.3|3037.3|3034|3025|3047.3|3038.3|3033|3024|0
1706731500000|2024-01-31 20:05:00|3033.4|3024.4|3035|3026|3036.1|3027.1|3024.2|3015.2|0
1706731800000|2024-01-31 20:10:00|3034.9|3025.9|3035|3026|3037.3|3028.3|3032|3023|0
1706732100000|2024-01-31 20:15:00|3034.4|3025.4|3031.4|3022.4|3037.9|3028.9|3031.4|3022.4|0
1706732400000|2024-01-31 20:20:00|3031.5|3022.5|3043.9|3034.9|3044.5|3035.5|3030.1|3021.1|0
1706732700000|2024-01-31 20:25:00|3043.8|3034.8|3044.5|3035.5|3045|3036|3040.8|3031.8|0
1706733000000|2024-01-31 20:30:00|3044.4|3035.4|3038.7|3029.7|3044.6|3035.6|3038.5|3029.5|0
1706733300000|2024-01-31 20:35:00|3038.6|3029.6|3044.9|3035.9|3045|3036|3037.7|3028.7|0
1706733600000|2024-01-31 20:40:00|3044.8|3035.8|3048|3039|3049.2|3040.2|3044.8|3035.8|0
1706733900000|2024-01-31 20:45:00|3048.1|3039.1|3035.6|3026.6|3048.2|3039.2|3035.5|3026.5|0
1706734200000|2024-01-31 20:50:00|3035.4|3026.4|3032.6|3023.6|3035.6|3026.6|3030.9|3021.9|0
1706734500000|2024-01-31 20:55:00|3032.7|3023.7|3034.1|3025.1|3037.4|3028.4|3032.7|3023.7|0
1706734800000|2024-01-31 21:00:00|3033.7|3024.7|3036.3|3027.3|3036.4|3027.4|3032.4|3023.4|0
1706735100000|2024-01-31 21:05:00|3036.4|3027.4|3034.6|3025.6|3037.2|3028.2|3034.2|3025.2|0
1706735400000|2024-01-31 21:10:00|3034.7|3025.7|3035.1|3026.1|3035.8|3026.8|3034.5|3025.5|0
1706735700000|2024-01-31 21:15:00|3035.2|3026.2|3035.1|3026.1|3035.6|3026.6|3034.8|3025.8|0
1706736000000|2024-01-31 21:20:00|3035|3026|3034.2|3025.2|3035.1|3026.1|3034.2|3025.2|0
1706736300000|2024-01-31 21:25:00|3034.1|3025.1|3033.9|3024.9|3034.4|3025.4|3033.7|3024.7|0
1706736600000|2024-01-31 21:30:00|3033.7|3024.7|3034.1|3025.1|3034.1|3025.1|3033.7|3024.7|0
1706736900000|2024-01-31 21:35:00|3034.2|3025.2|3034.8|3025.8|3035.4|3026.4|3034.2|3025.2|0
1706737200000|2024-01-31 21:40:00|3034.7|3025.7|3033.7|3024.7|3034.7|3025.7|3033.5|3024.5|0
1706737500000|2024-01-31 21:45:00|3033.8|3024.8|3034.3|3025.3|3034.4|3025.4|3033.5|3024.5|0
1706737800000|2024-01-31 21:50:00|3034.4|3025.4|3034.5|3025.5|3034.7|3025.7|3034.2|3025.2|0
1706738100000|2024-01-31 21:55:00|3034.6|3025.6|3034.9|3025.9|3035.2|3026.2|3034.5|3025.5|0
1706738400000|2024-01-31 22:00:00|3035|3026|3035|3026|3035.1|3026.1|3034.9|3025.9|0
1706738700000|2024-01-31 22:05:00|3035.1|3026.1|3034.9|3025.9|3035.1|3026.1|3034.8|3025.8|0
1706739000000|2024-01-31 22:10:00|3035|3026|3035|3026|3035.1|3026.1|3034.8|3025.8|0
1706739300000|2024-01-31 22:15:00|3034.9|3025.9|3035.2|3026.2|3035.2|3026.2|3034.9|3025.9|0
1706739600000|2024-01-31 22:20:00|3035.1|3026.1|3035.1|3026.1|3035.2|3026.2|3035|3026|0
1706739900000|2024-01-31 22:25:00|3035.2|3026.2|3034.9|3025.9|3035.2|3026.2|3034.7|3025.7|0
1706740200000|2024-01-31 22:30:00|3034.7|3025.7|3034.8|3025.8|3034.9|3025.9|3034.5|3025.5|0
1706740500000|2024-01-31 22:35:00|3035|3026|3035|3026|3035.1|3026.1|3034.9|3025.9|0
1706740800000|2024-01-31 22:40:00|3035.2|3026.2|3035.2|3026.2|3035.3|3026.3|3035|3026|0
1706741100000|2024-01-31 22:45:00|3035.4|3026.4|3035.2|3026.2|3035.5|3026.5|3035.2|3026.2|0
1706741400000|2024-01-31 22:50:00|3035.4|3026.4|3035.3|3026.3|3035.5|3026.5|3035.1|3026.1|0
1706741700000|2024-01-31 22:55:00|3035.2|3026.2|3035.4|3026.4|3035.7|3026.7|3035.1|3026.1|0
1706742000000|2024-01-31 23:00:00|3036.3|3027.3|3035|3026|3037.1|3028.1|3034.4|3025.4|0
1706742300000|2024-01-31 23:05:00|3034.9|3025.9|3034.8|3025.8|3035.1|3026.1|3034.4|3025.4|0
1706742600000|2024-01-31 23:10:00|3035|3026|3035.6|3026.6|3035.8|3026.8|3034.9|3025.9|0
1706742900000|2024-01-31 23:15:00|3035.7|3026.7|3036.3|3027.3|3036.7|3027.7|3035.6|3026.6|0
1706743200000|2024-01-31 23:20:00|3036.2|3027.2|3035.9|3026.9|3036.3|3027.3|3035.5|3026.5|0
1706743500000|2024-01-31 23:25:00|3036|3027|3036.7|3027.7|3036.8|3027.8|3035.9|3026.9|0
1706743800000|2024-01-31 23:30:00|3036.6|3027.6|3036|3027|3036.7|3027.7|3036|3027|0
1706744100000|2024-01-31 23:35:00|3036.1|3027.1|3036.4|3027.4|3036.7|3027.7|3036.1|3027.1|0
1706744400000|2024-01-31 23:40:00|3036.3|3027.3|3036.3|3027.3|3036.3|3027.3|3036.2|3027.2|0
1706744700000|2024-01-31 23:45:00|3036.4|3027.4|3036.5|3027.5|3036.7|3027.7|3036|3027|0
1706745000000|2024-01-31 23:50:00|3036.6|3027.6|3036.7|3027.7|3036.9|3027.9|3036.5|3027.5|0
1706745300000|2024-01-31 23:55:00|3036.8|3027.8|3036.5|3027.5|3036.8|3027.8|3036.3|3027.3|0
1706745600000|2024-02-01 00:00:00|3036.6|3027.6|3036.8|3027.8|3037|3028|3036.6|3027.6|0
1706745900000|2024-02-01 00:05:00|3036.7|3027.7|3036.8|3027.8|3036.8|3027.8|3036.4|3027.4|0
1706746200000|2024-02-01 00:10:00|3036.7|3027.7|3037.4|3028.4|3037.4|3028.4|3036.7|3027.7|0
1706746500000|2024-02-01 00:15:00|3037.3|3028.3|3037.5|3028.5|3037.5|3028.5|3037|3028|0
1706746800000|2024-02-01 00:20:00|3037.6|3028.6|3037.8|3028.8|3037.9|3028.9|3037.5|3028.5|0
1706747100000|2024-02-01 00:25:00|3037.9|3028.9|3038.5|3029.5|3038.5|3029.5|3037.8|3028.8|0
1706747400000|2024-02-01 00:30:00|3038.6|3029.6|3039|3030|3039.4|3030.4|3038.6|3029.6|0
1706747700000|2024-02-01 00:35:00|3039.1|3030.1|3039.1|3030.1|3039.4|3030.4|3038.9|3029.9|0
1706748000000|2024-02-01 00:40:00|3039.2|3030.2|3038.9|3029.9|3039.4|3030.4|3038.7|3029.7|0
1706748300000|2024-02-01 00:45:00|3038.8|3029.8|3038.3|3029.3|3039.3|3030.3|3038.3|3029.3|0
1706748600000|2024-02-01 00:50:00|3038.4|3029.4|3037.7|3028.7|3038.4|3029.4|3037.7|3028.7|0
1706748900000|2024-02-01 00:55:00|3037.8|3028.8|3037.7|3028.7|3037.9|3028.9|3037.6|3028.6|0
1706749200000|2024-02-01 01:00:00|3037.8|3028.8|3038.5|3029.5|3038.5|3029.5|3037.7|3028.7|0
1706749500000|2024-02-01 01:05:00|3038.7|3029.7|3043.2|3034.2|3043.5|3034.5|3038.1|3029.1|0
1706749800000|2024-02-01 01:10:00|3043.3|3034.3|3045.8|3036.8|3045.9|3036.9|3043.2|3034.2|0
1706750100000|2024-02-01 01:15:00|3045.9|3036.9|3024.7|3020.7|3050.5|3046.5|3023.2|3019.2|1276
1706750400000|2024-02-01 01:20:00|3025.2|3021.2|3024.7|3020.7|3028.7|3024.7|3021.7|3017.7|671
1706750700000|2024-02-01 01:25:00|3025.2|3021.2|3027.7|3023.7|3029.2|3025.2|3021.7|3017.7|952
1706751000000|2024-02-01 01:30:00|3028.7|3024.7|3056.7|3052.7|3056.7|3052.7|3006.2|3002.2|7073
1706751300000|2024-02-01 01:35:00|3058.2|3054.2|3024.7|3020.7|3061.7|3057.7|3015.7|3011.7|6591
1706751600000|2024-02-01 01:40:00|3025.2|3021.2|3018.2|3014.2|3035.2|3031.2|3016.7|3012.7|1960
1706751900000|2024-02-01 01:45:00|3018.7|3014.7|3026.7|3022.7|3039.7|3035.7|3016.7|3012.7|2137
1706752200000|2024-02-01 01:50:00|3026.2|3022.2|3028.7|3024.7|3037.7|3033.7|3015.7|3011.7|2895
1706752500000|2024-02-01 01:55:00|3029.7|3025.7|3022.7|3018.7|3037.7|3033.7|3020.7|3016.7|1564
1706752800000|2024-02-01 02:00:00|3023.7|3019.7|3041.2|3037.2|3042.7|3038.7|3022.7|3018.7|1746
1706753100000|2024-02-01 02:05:00|3040.7|3036.7|3066.7|3062.7|3069.7|3065.7|3040.7|3036.7|2310
1706753400000|2024-02-01 02:10:00|3067.2|3063.2|3081.2|3077.2|3099.7|3095.7|3064.2|3060.2|4150
1706753700000|2024-02-01 02:15:00|3081.7|3077.7|3083.7|3079.7|3096.2|3092.2|3078.7|3074.7|3066
1706754000000|2024-02-01 02:20:00|3084.2|3080.2|3103.7|3099.7|3112.7|3108.7|3080.2|3076.2|3672
1706754300000|2024-02-01 02:25:00|3104.7|3100.7|3098.7|3094.7|3109.7|3105.7|3090.7|3086.7|2399
1706754600000|2024-02-01 02:30:00|3100.7|3096.7|3099.2|3095.2|3100.7|3096.7|3087.7|3083.7|1882
1706754900000|2024-02-01 02:35:00|3099.7|3095.7|3103.7|3099.7|3112.2|3108.2|3089.7|3085.7|2695
1706755200000|2024-02-01 02:40:00|3104.2|3100.2|3109.7|3105.7|3118.7|3114.7|3103.7|3099.7|1838
1706755500000|2024-02-01 02:45:00|3109.2|3105.2|3096.7|3092.7|3113.7|3109.7|3096.7|3092.7|1516
1706755800000|2024-02-01 02:50:00|3096.2|3092.2|3092.7|3088.7|3097.7|3093.7|3091.2|3087.2|1376
1706756100000|2024-02-01 02:55:00|3091.7|3087.7|3091.7|3087.7|3094.7|3090.7|3081.7|3077.7|1386
1706756400000|2024-02-01 03:00:00|3090.7|3086.7|3105.2|3101.2|3107.7|3103.7|3090.7|3086.7|1276
1706756700000|2024-02-01 03:05:00|3104.7|3100.7|3108.7|3104.7|3109.7|3105.7|3098.7|3094.7|808
1706757000000|2024-02-01 03:10:00|3109.2|3105.2|3114.7|3110.7|3121.7|3117.7|3105.2|3101.2|2319
1706757300000|2024-02-01 03:15:00|3115.2|3111.2|3121.7|3117.7|3122.7|3118.7|3111.7|3107.7|1085
1706757600000|2024-02-01 03:20:00|3120.7|3116.7|3118.7|3114.7|3126.7|3122.7|3110.7|3106.7|1441
1706757900000|2024-02-01 03:25:00|3117.7|3113.7|3107.7|3103.7|3120.7|3116.7|3106.7|3102.7|819
1706758200000|2024-02-01 03:30:00|3108.2|3104.2|3102.7|3098.7|3108.2|3104.2|3101.7|3097.7|545
1706758500000|2024-02-01 03:35:00|3103.2|3099.2|3098.7|3094.7|3103.7|3099.7|3097.7|3093.7|360
1706758800000|2024-02-01 03:40:00|3098.2|3094.2|3098.7|3094.7|3099.7|3095.7|3094.2|3090.2|571
1706759100000|2024-02-01 03:45:00|3097.7|3093.7|3100.7|3096.7|3102.7|3098.7|3097.2|3093.2|384
1706759400000|2024-02-01 03:50:00|3101.2|3097.2|3098.7|3094.7|3101.2|3097.2|3098.7|3094.7|212
1706759700000|2024-02-01 03:55:00|3098.2|3094.2|3098.7|3094.7|3099.7|3095.7|3097.7|3093.7|117
1706760000000|2024-02-01 04:00:00|3101.1|3092.1|3101.3|3092.3|3101.4|3092.4|3101.1|3092.1|1
1706760300000|2024-02-01 04:05:00|3101.4|3092.4|3101.9|3092.9|3101.9|3092.9|3101.3|3092.3|0
1706760600000|2024-02-01 04:10:00|3102.2|3093.2|3102.6|3093.6|3102.6|3093.6|3102.2|3093.2|0
1706760900000|2024-02-01 04:15:00|3102.5|3093.5|3102.7|3093.7|3102.7|3093.7|3102.3|3093.3|0
1706761200000|2024-02-01 04:20:00|3102.6|3093.6|3102.6|3093.6|3102.7|3093.7|3102.4|3093.4|0
1706761500000|2024-02-01 04:25:00|3102.7|3093.7|3102.6|3093.6|3102.7|3093.7|3102.5|3093.5|0
1706761800000|2024-02-01 04:30:00|3102.5|3093.5|3101.9|3092.9|3102.5|3093.5|3101.8|3092.8|0
1706762100000|2024-02-01 04:35:00|3102|3093|3101.9|3092.9|3102|3093|3101.7|3092.7|0
1706762400000|2024-02-01 04:40:00|3102.1|3093.1|3101.9|3092.9|3102.1|3093.1|3101.9|3092.9|0
1706762700000|2024-02-01 04:45:00|3101.8|3092.8|3101.7|3092.7|3101.8|3092.8|3101.5|3092.5|0
1706763000000|2024-02-01 04:50:00|3101.8|3092.8|3102.3|3093.3|3102.3|3093.3|3101.8|3092.8|0
1706763300000|2024-02-01 04:55:00|3102.4|3093.4|3102.2|3093.2|3102.4|3093.4|3102|3093|0
1706763600000|2024-02-01 05:00:00|3097.7|3093.7|3087.7|3083.7|3104.2|3100.2|3087.2|3083.2|1965
1706763900000|2024-02-01 05:05:00|3088.2|3084.2|3083.7|3079.7|3089.7|3085.7|3080.7|3076.7|1434
1706764200000|2024-02-01 05:10:00|3083.2|3079.2|3081.2|3077.2|3086.7|3082.7|3077.7|3073.7|1347
1706764500000|2024-02-01 05:15:00|3080.7|3076.7|3087.7|3083.7|3090.7|3086.7|3080.7|3076.7|755
1706764800000|2024-02-01 05:20:00|3088.7|3084.7|3081.2|3077.2|3088.7|3084.7|3078.7|3074.7|636
1706765100000|2024-02-01 05:25:00|3080.7|3076.7|3088.2|3084.2|3088.7|3084.7|3079.7|3075.7|859
1706765400000|2024-02-01 05:30:00|3087.7|3083.7|3083.7|3079.7|3097.7|3093.7|3082.7|3078.7|1348
1706765700000|2024-02-01 05:35:00|3084.2|3080.2|3084.7|3080.7|3087.7|3083.7|3079.7|3075.7|1191
1706766000000|2024-02-01 05:40:00|3085.2|3081.2|3085.7|3081.7|3087.7|3083.7|3080.7|3076.7|1178
1706766300000|2024-02-01 05:45:00|3084.7|3080.7|3082.7|3078.7|3090.7|3086.7|3078.2|3074.2|2104
1706766600000|2024-02-01 05:50:00|3082.2|3078.2|3074.7|3070.7|3084.7|3080.7|3071.7|3067.7|1722
1706766900000|2024-02-01 05:55:00|3074.2|3070.2|3067.2|3063.2|3076.7|3072.7|3066.7|3062.7|2014
1706767200000|2024-02-01 06:00:00|3067.7|3063.7|3083.7|3079.7|3083.7|3079.7|3065.7|3061.7|1383
1706767500000|2024-02-01 06:05:00|3083.2|3079.2|3071.2|3067.2|3083.7|3079.7|3065.7|3061.7|1317
1706767800000|2024-02-01 06:10:00|3071.7|3067.7|3070.7|3066.7|3072.7|3068.7|3067.7|3063.7|700
1706768100000|2024-02-01 06:15:00|3071.2|3067.2|3061.7|3057.7|3071.7|3067.7|3061.2|3057.2|733
1706768400000|2024-02-01 06:20:00|3062.7|3058.7|3058.7|3054.7|3065.7|3061.7|3057.7|3053.7|1050
1706768700000|2024-02-01 06:25:00|3057.7|3053.7|3059.7|3055.7|3061.2|3057.2|3050.7|3046.7|1802
1706769000000|2024-02-01 06:30:00|3059.2|3055.2|3060.7|3056.7|3065.2|3061.2|3056.7|3052.7|837
1706769300000|2024-02-01 06:35:00|3061.2|3057.2|3062.7|3058.7|3068.2|3064.2|3059.7|3055.7|1091
1706769600000|2024-02-01 06:40:00|3062.2|3058.2|3068.7|3064.7|3074.2|3070.2|3060.7|3056.7|1704
1706769900000|2024-02-01 06:45:00|3069.2|3065.2|3063.7|3059.7|3071.7|3067.7|3063.2|3059.2|488
1706770200000|2024-02-01 06:50:00|3062.7|3058.7|3061.7|3057.7|3063.7|3059.7|3058.7|3054.7|776
1706770500000|2024-02-01 06:55:00|3062.2|3058.2|3062.2|3058.2|3063.7|3059.7|3058.7|3054.7|490
1706770800000|2024-02-01 07:00:00|3062.7|3058.7|3065.7|3061.7|3068.7|3064.7|3062.7|3058.7|444
1706771100000|2024-02-01 07:05:00|3066.7|3062.7|3056.7|3052.7|3066.7|3062.7|3056.7|3052.7|423
1706771400000|2024-02-01 07:10:00|3055.7|3051.7|3058.7|3054.7|3059.2|3055.2|3054.2|3050.2|441
1706771700000|2024-02-01 07:15:00|3058.2|3054.2|3066.7|3062.7|3066.7|3062.7|3057.7|3053.7|516
1706772000000|2024-02-01 07:20:00|3066.2|3062.2|3058.7|3054.7|3066.7|3062.7|3057.2|3053.2|459
1706772300000|2024-02-01 07:25:00|3059.2|3055.2|3061.7|3057.7|3062.7|3058.7|3058.7|3054.7|461
1706772600000|2024-02-01 07:30:00|3060.7|3056.7|3055.7|3051.7|3064.7|3060.7|3055.7|3051.7|724
1706772900000|2024-02-01 07:35:00|3055.2|3051.2|3060.2|3056.2|3062.7|3058.7|3053.7|3049.7|404
1706773200000|2024-02-01 07:40:00|3060.7|3056.7|3059.2|3055.2|3060.7|3056.7|3055.7|3051.7|394
1706773500000|2024-02-01 07:45:00|3059.7|3055.7|3059.7|3055.7|3061.7|3057.7|3056.7|3052.7|921
1706773800000|2024-02-01 07:50:00|3058.7|3054.7|3057.7|3053.7|3059.7|3055.7|3055.7|3051.7|728
1706774100000|2024-02-01 07:55:00|3058.7|3054.7|3063.7|3059.7|3063.7|3059.7|3057.7|3053.7|734
1706774400000|2024-02-01 08:00:00|3062.7|3058.7|3060.7|3056.7|3062.7|3058.7|3057.7|3053.7|1135
1706774700000|2024-02-01 08:05:00|3060.2|3056.2|3055.7|3051.7|3064.7|3060.7|3055.7|3051.7|1820
1706775000000|2024-02-01 08:10:00|3056.7|3052.7|3064.7|3060.7|3064.7|3060.7|3056.7|3052.7|1267
1706775300000|2024-02-01 08:15:00|3065.7|3061.7|3066.7|3062.7|3067.7|3063.7|3063.7|3059.7|1147
1706775600000|2024-02-01 08:20:00|3067.7|3063.7|3068.7|3064.7|3069.7|3065.7|3066.7|3062.7|1191
1706775900000|2024-02-01 08:25:00|3067.7|3063.7|3064.2|3060.2|3069.2|3065.2|3063.2|3059.2|942
1706776200000|2024-02-01 08:30:00|3066.3|3057.3|3065.7|3056.7|3066.5|3057.5|3065.7|3056.7|0
1706776500000|2024-02-01 08:35:00|3065.8|3056.8|3066.3|3057.3|3066.3|3057.3|3065.1|3056.1|0
1706776800000|2024-02-01 08:40:00|3066.4|3057.4|3066.3|3057.3|3066.6|3057.6|3065.5|3056.5|0
1706777100000|2024-02-01 08:45:00|3066.4|3057.4|3065.7|3056.7|3066.5|3057.5|3065.5|3056.5|0
1706777400000|2024-02-01 08:50:00|3065.8|3056.8|3065.5|3056.5|3066.2|3057.2|3065.4|3056.4|0
1706777700000|2024-02-01 08:55:00|3065.3|3056.3|3066|3057|3066.1|3057.1|3065.1|3056.1|0
1706778000000|2024-02-01 09:00:00|3065.9|3056.9|3064.5|3055.5|3066.4|3057.4|3064.5|3055.5|0
1706778300000|2024-02-01 09:05:00|3064.6|3055.6|3064.2|3055.2|3065.1|3056.1|3064|3055|0
1706778600000|2024-02-01 09:10:00|3064.3|3055.3|3065.1|3056.1|3065.7|3056.7|3064.3|3055.3|0
1706778900000|2024-02-01 09:15:00|3065.2|3056.2|3076.7|3070.7|3077.7|3071.7|3065.2|3056.2|135
1706779200000|2024-02-01 09:20:00|3077.2|3071.2|3075.7|3069.7|3077.7|3071.7|3075.7|3069.7|22
1706779500000|2024-02-01 09:25:00|3075.2|3069.2|3075.7|3069.7|3075.7|3069.7|3074.2|3068.2|73
1706779800000|2024-02-01 09:30:00|3074.7|3068.7|3072.7|3066.7|3077.7|3071.7|3072.7|3066.7|86
1706780100000|2024-02-01 09:35:00|3072.2|3066.2|3071.2|3065.2|3074.2|3068.2|3070.7|3064.7|48
1706780400000|2024-02-01 09:40:00|3070.7|3064.7|3070.2|3064.2|3070.7|3064.7|3069.7|3063.7|49
1706780700000|2024-02-01 09:45:00|3070.7|3064.7|3071.2|3065.2|3072.2|3066.2|3069.7|3063.7|50
1706781000000|2024-02-01 09:50:00|3071.7|3065.7|3074.7|3068.7|3075.7|3069.7|3070.7|3064.7|52
1706781300000|2024-02-01 09:55:00|3075.2|3069.2|3075.2|3069.2|3075.7|3069.7|3073.7|3067.7|8
1706781600000|2024-02-01 10:00:00|3074.7|3068.7|3077.7|3071.7|3077.7|3071.7|3073.7|3067.7|12
1706781900000|2024-02-01 10:05:00|3076.7|3070.7|3077.2|3071.2|3079.7|3073.7|3076.7|3070.7|66
1706782200000|2024-02-01 10:10:00|3076.7|3070.7|3078.7|3072.7|3080.7|3074.7|3076.7|3070.7|71
1706782500000|2024-02-01 10:15:00|3079.2|3072.2|3077.2|3069.2|3080.2|3073.2|3076.2|3068.2|50
1706782800000|2024-02-01 10:20:00|3078.2|3070.2|3076.2|3068.2|3078.2|3071.2|3075.2|3068.2|61
1706783100000|2024-02-01 10:25:00|3075.2|3067.2|3075.2|3068.2|3076.2|3069.2|3075.2|3067.2|48
1706783400000|2024-02-01 10:30:00|3076.2|3069.2|3076.2|3069.2|3077.2|3069.2|3075.2|3068.2|7
1706783700000|2024-02-01 10:35:00|3075.2|3068.2|3076.2|3069.2|3077.2|3070.2|3075.2|3068.2|4
1706784000000|2024-02-01 10:40:00|3075.2|3068.2|3077.2|3069.2|3078.2|3071.2|3075.2|3068.2|41
1706784300000|2024-02-01 10:45:00|3076.2|3070.2|3076.2|3069.2|3078.2|3070.2|3076.2|3069.2|3
1706784600000|2024-02-01 10:50:00|3077.2|3070.2|3077.2|3069.2|3078.2|3071.2|3076.2|3069.2|9
1706784900000|2024-02-01 10:55:00|3076.2|3068.2|3076.2|3068.2|3077.2|3069.2|3075.2|3067.2|7
1706785200000|2024-02-01 11:00:00|3075.2|3069.2|3077.2|3069.2|3077.2|3070.2|3075.2|3069.2|5
1706785500000|2024-02-01 11:05:00|3076.2|3068.2|3074.2|3067.2|3077.2|3068.2|3074.2|3067.2|15
1706785800000|2024-02-01 11:10:00|3073.2|3066.2|3074.2|3066.2|3074.2|3067.2|3073.2|3066.2|14
1706786100000|2024-02-01 11:15:00|3075.2|3067.2|3074.2|3067.2|3075.2|3067.2|3073.2|3066.2|9
1706786400000|2024-02-01 11:20:00|3075.2|3066.2|3074.2|3066.2|3076.2|3068.2|3073.2|3066.2|2
1706786700000|2024-02-01 11:25:00|3075.2|3067.2|3076.2|3068.2|3076.2|3069.2|3075.2|3066.2|5
1706787000000|2024-02-01 11:30:00|3075.2|3069.2|3076.2|3068.2|3076.2|3069.2|3075.2|3068.2|2
1706787300000|2024-02-01 11:35:00|3077.2|3069.2|3077.2|3070.2|3077.2|3070.2|3076.2|3068.2|0
1706787600000|2024-02-01 11:40:00||3069.2||3070.2||3070.2||3069.2|0
1706787900000|2024-02-01 11:45:00|3078.2|3069.2|3079.2|3072.2|3080.2|3072.2|3077.2|3069.2|22
1706788200000|2024-02-01 11:50:00|3080.2|3073.2|3080.2|3073.2|3081.2|3074.2|3080.2|3073.2|4
1706788500000|2024-02-01 11:55:00|3081.2|3074.2|3082.2|3075.2|3082.2|3075.2|3080.2|3073.2|18
1706788800000|2024-02-01 12:00:00|3081.2|3074.2|3078.2|3070.2|3082.2|3075.2|3078.2|3070.2|7
1706789100000|2024-02-01 12:05:00|3077.2|3071.2|3077.2|3070.2|3078.2|3071.2|3077.2|3070.2|10
1706789400000|2024-02-01 12:10:00|3078.2|3069.2|3077.2|3070.2|3078.2|3071.2|3077.2|3069.2|2
1706789700000|2024-02-01 12:15:00|3078.2|3069.2|3078.2|3071.2|3078.2|3071.2|3077.2|3069.2|1
1706790000000|2024-02-01 12:20:00|3077.2|3070.2|3078.2|3070.2|3078.2|3071.2|3077.2|3070.2|1
1706790300000|2024-02-01 12:25:00|3077.2|3069.2|3078.2|3071.2|3078.2|3071.2|3076.2|3069.2|8
1706790600000|2024-02-01 12:30:00|3079.2|3072.2|3079.2|3072.2|3080.2|3073.2|3079.2|3072.2|8
1706790900000|2024-02-01 12:35:00|3078.2|3071.2|3080.2|3072.2|3080.2|3073.2|3078.2|3071.2|3
1706791200000|2024-02-01 12:40:00|3079.2|3073.2|3080.2|3073.2|3080.2|3073.2|3079.2|3072.2|6
1706791500000|2024-02-01 12:45:00|3079.2|3072.2|3080.2|3072.2|3080.2|3073.2|3079.2|3072.2|5
1706791800000|2024-02-01 12:50:00|3079.2|3071.2|3079.2|3072.2|3080.2|3073.2|3078.2|3071.2|7
1706792100000|2024-02-01 12:55:00|3080.2|3073.2|3079.2|3071.2|3080.2|3073.2|3078.2|3071.2|4
1706792400000|2024-02-01 13:00:00|3078.2|3070.2|3077.2|3070.2|3079.2|3071.2|3076.2|3069.2|3
1706792700000|2024-02-01 13:05:00|3078.2|3069.2|3078.2|3070.2|3078.2|3070.2|3076.2|3069.2|2
1706793000000|2024-02-01 13:10:00|3079.2|3071.2|3077.2|3070.2|3079.2|3072.2|3076.2|3069.2|10
1706793300000|2024-02-01 13:15:00|3076.2|3069.2|3074.2|3067.2|3077.2|3070.2|3073.2|3066.2|23
1706793600000|2024-02-01 13:20:00|3073.2|3066.2|3074.2|3067.2|3075.2|3068.2|3073.2|3066.2|52
1706793900000|2024-02-01 13:25:00|3073.2|3066.2|3077.2|3067.2|3079.2|3067.2|3073.2|3065.2|52
1706794200000|2024-02-01 13:30:00|3078.2|3068.2|3075.2|3067.2|3081.2|3070.2|3074.2|3066.2|29
1706794500000|2024-02-01 13:35:00|3076.2|3068.2|3080.2|3073.2|3082.2|3075.2|3076.2|3067.2|42
1706794800000|2024-02-01 13:40:00|3081.2|3074.2|3080.2|3072.2|3081.2|3074.2|3079.2|3071.2|14
1706795100000|2024-02-01 13:45:00|3079.2|3073.2|3078.2|3071.2|3080.2|3073.2|3077.2|3070.2|141
1706795400000|2024-02-01 13:50:00|3079.2|3072.2|3080.2|3073.2|3080.2|3073.2|3079.2|3071.2|32
1706795700000|2024-02-01 13:55:00|3081.2|3074.2|3078.7|3072.7|3081.2|3074.2|3078.7|3071.2|18
1706796000000|2024-02-01 14:00:00|3078.2|3072.2|3078.7|3072.7|3079.7|3073.7|3077.7|3071.7|9
1706796300000|2024-02-01 14:05:00|3077.7|3071.7|3076.7|3070.7|3078.7|3072.7|3075.7|3069.7|9
1706796600000|2024-02-01 14:10:00|3077.7|3071.7|3085.2|3079.2|3085.2|3079.2|3075.7|3069.7|59
1706796900000|2024-02-01 14:15:00|3085.7|3079.7|3087.7|3081.7|3088.2|3082.2|3084.7|3078.7|109
1706797200000|2024-02-01 14:20:00|3088.2|3082.2|3082.7|3076.7|3088.7|3082.7|3081.7|3075.7|95
1706797500000|2024-02-01 14:25:00|3082.2|3076.2|3079.7|3073.7|3082.7|3076.7|3078.7|3072.7|47
1706797800000|2024-02-01 14:30:00|3079.2|3073.2|3081.7|3075.7|3091.7|3085.7|3074.7|3068.7|391
1706798100000|2024-02-01 14:35:00|3082.2|3076.2|3097.7|3091.7|3100.7|3094.7|3082.2|3076.2|571
1706798400000|2024-02-01 14:40:00|3098.7|3092.7|3095.7|3089.7|3102.7|3096.7|3095.7|3089.7|301
1706798700000|2024-02-01 14:45:00|3095.2|3089.2|3096.2|3090.2|3098.7|3092.7|3092.7|3086.7|203
1706799000000|2024-02-01 14:50:00|3095.7|3089.7|3087.7|3081.7|3099.2|3093.2|3086.7|3080.7|188
1706799300000|2024-02-01 14:55:00|3088.2|3082.2|3087.7|3081.7|3090.2|3084.2|3082.2|3076.2|112
1706799600000|2024-02-01 15:00:00|3085.7|3079.7|3090.2|3084.2|3092.2|3086.2|3081.2|3075.2|231
1706799900000|2024-02-01 15:05:00|3089.7|3083.7|3092.2|3086.2|3092.7|3086.7|3086.2|3080.2|75
1706800200000|2024-02-01 15:10:00|3091.7|3085.7|3094.7|3088.7|3096.2|3090.2|3091.2|3085.2|98
1706800500000|2024-02-01 15:15:00|3095.2|3089.2|3090.2|3084.2|3096.7|3090.7|3089.7|3083.7|124
1706800800000|2024-02-01 15:20:00|3089.7|3083.7|3088.7|3082.7|3090.7|3084.7|3086.7|3080.7|65
1706801100000|2024-02-01 15:25:00|3089.2|3083.2|3088.7|3082.7|3089.7|3083.7|3087.7|3081.7|44
1706801400000|2024-02-01 15:30:00|3089.2|3083.2|3084.7|3078.7|3090.2|3084.2|3083.7|3077.7|36
1706801700000|2024-02-01 15:35:00|3085.2|3079.2|3084.7|3078.7|3085.7|3079.7|3082.7|3076.7|33
1706802000000|2024-02-01 15:40:00|3085.2|3079.2|3082.7|3076.7|3085.7|3079.7|3076.7|3070.7|66
1706802300000|2024-02-01 15:45:00|3083.2|3077.2|3084.2|3078.2|3085.7|3079.7|3082.7|3076.7|101
1706802600000|2024-02-01 15:50:00|3084.7|3078.7|3072.7|3066.7|3084.7|3078.7|3072.7|3066.7|51
1706802900000|2024-02-01 15:55:00|3071.7|3065.7|3061.7|3055.7|3072.7|3066.7|3059.7|3053.7|285
1706803200000|2024-02-01 16:00:00|3062.2|3056.2|3066.7|3060.7|3068.2|3062.2|3061.7|3055.7|166
1706803500000|2024-02-01 16:05:00|3067.2|3061.2|3063.2|3057.2|3067.2|3061.2|3062.7|3056.7|103
1706803800000|2024-02-01 16:10:00|3063.7|3057.7|3064.7|3058.7|3065.7|3059.7|3062.7|3056.7|96
1706804100000|2024-02-01 16:15:00|3065.2|3059.2|3070.7|3064.7|3072.7|3066.7|3065.2|3059.2|115
1706804400000|2024-02-01 16:20:00|3070.2|3064.2|3073.7|3067.7|3073.7|3067.7|3069.7|3063.7|50
1706804700000|2024-02-01 16:25:00|3074.2|3068.2|3073.7|3067.7|3074.7|3068.7|3071.7|3065.7|69
1706805000000|2024-02-01 16:30:00|3074.2|3068.2|3075.7|3069.7|3078.7|3072.7|3073.7|3067.7|76
1706805300000|2024-02-01 16:35:00|3076.2|3070.2|3079.2|3073.2|3079.7|3073.7|3073.7|3067.7|65
1706805600000|2024-02-01 16:40:00|3079.7|3073.7|3085.7|3079.7|3085.7|3079.7|3078.7|3072.7|104
1706805900000|2024-02-01 16:45:00|3086.2|3080.2|3082.2|3076.2|3088.2|3082.2|3081.7|3075.7|134
1706806200000|2024-02-01 16:50:00|3081.7|3075.7|3081.7|3075.7|3084.7|3078.7|3080.2|3074.2|35
1706806500000|2024-02-01 16:55:00|3081.2|3075.2|3080.7|3074.7|3081.7|3075.7|3078.7|3072.7|27
1706806800000|2024-02-01 17:00:00|3080.2|3074.2|3083.2|3077.2|3084.7|3078.7|3079.2|3073.2|32
1706807100000|2024-02-01 17:05:00|3083.7|3077.7|3085.7|3079.7|3086.7|3080.7|3082.7|3076.7|18
1706807400000|2024-02-01 17:10:00|3085.2|3079.2|3084.2|3078.2|3086.7|3080.7|3082.2|3076.2|33
1706807700000|2024-02-01 17:15:00|3084.7|3078.7|3084.2|3078.2|3085.7|3079.7|3082.7|3076.7|18
1706808000000|2024-02-01 17:20:00|3084.7|3078.7|3083.7|3077.7|3084.7|3078.7|3080.7|3074.7|35
1706808300000|2024-02-01 17:25:00|3084.2|3078.2|3084.7|3078.7|3084.7|3078.7|3082.7|3076.7|20
1706808600000|2024-02-01 17:30:00|3084.2|3078.2|3085.7|3079.7|3085.7|3079.7|3083.7|3077.7|41
1706808900000|2024-02-01 17:35:00|3086.2|3080.2|3083.7|3077.7|3086.7|3080.7|3083.7|3077.7|36
1706809200000|2024-02-01 17:40:00|3084.2|3078.2|3081.7|3075.7|3084.7|3078.7|3081.7|3075.7|33
1706809500000|2024-02-01 17:45:00|3082.7|3076.7|3084.7|3078.7|3085.7|3079.7|3082.7|3076.7|28
1706809800000|2024-02-01 17:50:00|3085.7|3079.7|3087.7|3081.7|3087.7|3081.7|3084.7|3078.7|31
1706810100000|2024-02-01 17:55:00|3088.2|3082.2|3086.7|3080.7|3088.7|3082.7|3085.7|3079.7|51
1706810400000|2024-02-01 18:00:00|3087.7|3081.7|3081.7|3075.7|3087.7|3081.7|3081.7|3075.7|38
1706810700000|2024-02-01 18:05:00|3082.7|3076.7|3081.7|3075.7|3083.7|3077.7|3081.7|3075.7|11
1706811000000|2024-02-01 18:10:00|3082.2|3076.2|3084.7|3078.7|3084.7|3078.7|3081.7|3075.7|14
1706811300000|2024-02-01 18:15:00|3085.2|3079.2|3084.7|3078.7|3086.2|3080.2|3083.2|3077.2|29
1706811600000|2024-02-01 18:20:00|3085.2|3079.2|3087.7|3081.7|3087.7|3081.7|3085.2|3079.2|36
1706811900000|2024-02-01 18:25:00|3088.2|3082.2|3086.7|3080.7|3088.2|3082.2|3086.7|3080.7|17
1706812200000|2024-02-01 18:30:00|3087.2|3081.2|3087.7|3081.7|3089.7|3083.7|3087.2|3081.2|19
1706812500000|2024-02-01 18:35:00|3088.2|3082.2|3086.7|3080.7|3089.7|3083.7|3086.7|3080.7|38
1706812800000|2024-02-01 18:40:00|3087.2|3081.2|3087.7|3081.7|3088.7|3082.7|3085.7|3079.7|42
1706813100000|2024-02-01 18:45:00|3087.2|3081.2|3086.7|3080.7|3087.7|3081.7|3085.7|3079.7|25
1706813400000|2024-02-01 18:50:00|3086.2|3080.2|3085.7|3079.7|3086.7|3080.7|3085.2|3079.2|24
1706813700000|2024-02-01 18:55:00|3084.7|3078.7|3088.7|3079.7|3090.2|3084.2|3084.7|3078.7|76
1706814000000|2024-02-01 19:00:00|3088.8|3079.8|3090.9|3081.9|3090.9|3081.9|3088.7|3079.7|0
1706814300000|2024-02-01 19:05:00|3090.8|3081.8|3091.3|3082.3|3091.8|3082.8|3090.8|3081.8|0
1706814600000|2024-02-01 19:10:00|3091.2|3082.2|3090.5|3081.5|3092|3083|3090.5|3081.5|0
1706814900000|2024-02-01 19:15:00|3089.9|3080.9|3089|3080|3089.9|3080.9|3088.6|3079.6|0
1706815200000|2024-02-01 19:20:00|3089.1|3080.1|3088.3|3079.3|3089.1|3080.1|3088.2|3079.2|0
1706815500000|2024-02-01 19:25:00|3088.2|3079.2|3087.5|3078.5|3088.4|3079.4|3087.5|3078.5|0
1706815800000|2024-02-01 19:30:00|3087.6|3078.6|3084.8|3075.8|3087.7|3078.7|3084.7|3075.7|0
1706816100000|2024-02-01 19:35:00|3084.9|3075.9|3086.1|3077.1|3086.2|3077.2|3084.5|3075.5|0
1706816400000|2024-02-01 19:40:00|3086|3077|3087.5|3078.5|3087.6|3078.6|3086|3077|0
1706816700000|2024-02-01 19:45:00|3087.6|3078.6|3089.3|3080.3|3089.6|3080.6|3087.5|3078.5|0
1706817000000|2024-02-01 19:50:00|3089.4|3080.4|3089.1|3080.1|3089.4|3080.4|3089.1|3080.1|0
1706817300000|2024-02-01 19:55:00|3089.2|3080.2|3088.4|3079.4|3089.2|3080.2|3087.4|3078.4|0
1706817600000|2024-02-01 20:00:00|3088.5|3079.5|3090.1|3081.1|3090.1|3081.1|3088.4|3079.4|0
1706817900000|2024-02-01 20:05:00|3090|3081|3088.6|3079.6|3090.2|3081.2|3088.4|3079.4|0
1706818200000|2024-02-01 20:10:00|3088.5|3079.5|3085.5|3076.5|3088.5|3079.5|3085.5|3076.5|0
1706818500000|2024-02-01 20:15:00|3085.6|3076.6|3085|3076|3085.6|3076.6|3084.8|3075.8|0
1706818800000|2024-02-01 20:20:00|3084.9|3075.9|3084.9|3075.9|3085|3076|3083.6|3074.6|0
1706819100000|2024-02-01 20:25:00|3085|3076|3085.6|3076.6|3085.7|3076.7|3084.9|3075.9|0
1706819400000|2024-02-01 20:30:00|3085.7|3076.7|3086.4|3077.4|3087|3078|3085.7|3076.7|0
1706819700000|2024-02-01 20:35:00|3086.5|3077.5|3086.5|3077.5|3086.6|3077.6|3086.2|3077.2|0
1706820000000|2024-02-01 20:40:00|3086.6|3077.6|3086.9|3077.9|3087.9|3078.9|3086.4|3077.4|0
1706820300000|2024-02-01 20:45:00|3087|3078|3085.8|3076.8|3087.7|3078.7|3085.8|3076.8|0
1706820600000|2024-02-01 20:50:00|3085.9|3076.9|3082.4|3073.4|3086|3077|3082.2|3073.2|0
1706820900000|2024-02-01 20:55:00|3082.5|3073.5|3084.4|3075.4|3085.5|3076.5|3081.9|3072.9|0
1706821200000|2024-02-01 21:00:00|3084.1|3075.1|3084.9|3075.9|3086.2|3077.2|3082.6|3073.6|0
1706821500000|2024-02-01 21:05:00|3084.7|3075.7|3089.6|3080.6|3091.1|3082.1|3084.3|3075.3|0
1706821800000|2024-02-01 21:10:00|3089.5|3080.5|3092.6|3083.6|3093.2|3084.2|3089.5|3080.5|0
1706822100000|2024-02-01 21:15:00|3092.7|3083.7|3093.4|3084.4|3094.9|3085.9|3092.6|3083.6|0
1706822400000|2024-02-01 21:20:00|3093.3|3084.3|3093.9|3084.9|3094.6|3085.6|3092.1|3083.1|0
1706822700000|2024-02-01 21:25:00|3093.7|3084.7|3095.2|3086.2|3095.2|3086.2|3093.4|3084.4|0
1706823000000|2024-02-01 21:30:00|3096.9|3087.9|3093.8|3084.8|3097.4|3088.4|3092.8|3083.8|0
1706823300000|2024-02-01 21:35:00|3093.7|3084.7|3095.5|3086.5|3095.7|3086.7|3093.3|3084.3|0
1706823600000|2024-02-01 21:40:00|3095.4|3086.4|3097.7|3088.7|3097.7|3088.7|3095.3|3086.3|0
1706823900000|2024-02-01 21:45:00|3097.6|3088.6|3100.7|3091.7|3100.8|3091.8|3096.2|3087.2|0
1706824200000|2024-02-01 21:50:00|3100.6|3091.6|3099.7|3090.7|3101.9|3092.9|3099.7|3090.7|0
1706824500000|2024-02-01 21:55:00|3099.6|3090.6|3099.6|3090.6|3100.5|3091.5|3099.2|3090.2|0
1706824800000|2024-02-01 22:00:00|3099.5|3090.5|3099.4|3090.4|3099.6|3090.6|3099.2|3090.2|0
1706825100000|2024-02-01 22:05:00|3099.3|3090.3|3099|3090|3099.5|3090.5|3099|3090|0
1706825400000|2024-02-01 22:10:00|3099.1|3090.1|3098.9|3089.9|3099.2|3090.2|3098.8|3089.8|0
1706825700000|2024-02-01 22:15:00|3098.8|3089.8|3098.7|3089.7|3098.8|3089.8|3098.7|3089.7|0
1706826000000|2024-02-01 22:20:00|3098.8|3089.8|3098.8|3089.8|3098.9|3089.9|3098.7|3089.7|0
1706826300000|2024-02-01 22:25:00|3098.9|3089.9|3098.6|3089.6|3098.9|3089.9|3098.5|3089.5|0
1706826600000|2024-02-01 22:30:00|3098.5|3089.5|3098.1|3089.1|3098.5|3089.5|3098|3089|0
1706826900000|2024-02-01 22:35:00|3098|3089|3097.1|3088.1|3098.1|3089.1|3096.9|3087.9|0
1706827200000|2024-02-01 22:40:00|3097|3088|3097.2|3088.2|3097.5|3088.5|3096.9|3087.9|0
1706827500000|2024-02-01 22:45:00|3097|3088|3096.9|3087.9|3097.3|3088.3|3096.9|3087.9|0
1706827800000|2024-02-01 22:50:00|3096.8|3087.8|3096.4|3087.4|3096.8|3087.8|3096.4|3087.4|0
1706828100000|2024-02-01 22:55:00|3096.5|3087.5|3096.4|3087.4|3096.8|3087.8|3096.2|3087.2|0
1706828400000|2024-02-01 23:00:00|3095.8|3086.8|3097.4|3088.4|3097.9|3088.9|3095.5|3086.5|0
1706828700000|2024-02-01 23:05:00|3096.8|3087.8|3097.1|3088.1|3097.5|3088.5|3095.8|3086.8|0
1706829000000|2024-02-01 23:10:00|3097.3|3088.3|3096|3087|3097.7|3088.7|3095.9|3086.9|0
1706829300000|2024-02-01 23:15:00|3095.9|3086.9|3097.1|3088.1|3097.2|3088.2|3095.9|3086.9|0
1706829600000|2024-02-01 23:20:00|3097.2|3088.2|3097.5|3088.5|3097.7|3088.7|3096.5|3087.5|0
1706829900000|2024-02-01 23:25:00|3097.4|3088.4|3096.8|3087.8|3097.4|3088.4|3096.7|3087.7|0
1706830200000|2024-02-01 23:30:00|3096.9|3087.9|3099.6|3090.6|3099.6|3090.6|3096.4|3087.4|0
1706830500000|2024-02-01 23:35:00|3099.7|3090.7|3099.6|3090.6|3099.7|3090.7|3099.3|3090.3|0
1706830800000|2024-02-01 23:40:00|3099.5|3090.5|3100.7|3091.7|3100.8|3091.8|3099.5|3090.5|0
1706831100000|2024-02-01 23:45:00|3100.6|3091.6|3100.2|3091.2|3100.6|3091.6|3099.9|3090.9|0
1706831400000|2024-02-01 23:50:00|3100.3|3091.3|3100.3|3091.3|3100.5|3091.5|3100.2|3091.2|0
1706831700000|2024-02-01 23:55:00|3100.2|3091.2|3100.3|3091.3|3100.3|3091.3|3099.8|3090.8|0
1706832000000|2024-02-02 00:00:00|3100.1|3091.1|3099.6|3090.6|3100.5|3091.5|3099.5|3090.5|0
1706832300000|2024-02-02 00:05:00|3099.5|3090.5|3099.3|3090.3|3099.7|3090.7|3098.9|3089.9|0
1706832600000|2024-02-02 00:10:00|3099.2|3090.2|3099|3090|3099.3|3090.3|3098.8|3089.8|0
1706832900000|2024-02-02 00:15:00|3098.9|3089.9|3098.8|3089.8|3099.2|3090.2|3098.3|3089.3|0
1706833200000|2024-02-02 00:20:00|3098.9|3089.9|3099.3|3090.3|3099.3|3090.3|3098.8|3089.8|0
1706833500000|2024-02-02 00:25:00|3099.2|3090.2|3099.1|3090.1|3099.5|3090.5|3099.1|3090.1|0
1706833800000|2024-02-02 00:30:00|3099.2|3090.2|3099.3|3090.3|3099.3|3090.3|3099|3090|0
1706834100000|2024-02-02 00:35:00|3099.4|3090.4|3099.9|3090.9|3099.9|3090.9|3099.4|3090.4|0
1706834400000|2024-02-02 00:40:00|3099.8|3090.8|3099.8|3090.8|3099.9|3090.9|3099.6|3090.6|0
1706834700000|2024-02-02 00:45:00|3099.7|3090.7|3100|3091|3100|3091|3099.6|3090.6|0
1706835000000|2024-02-02 00:50:00|3099.9|3090.9|3100.5|3091.5|3100.6|3091.6|3099.8|3090.8|0
1706835300000|2024-02-02 00:55:00|3100.6|3091.6|3100.5|3091.5|3100.6|3091.6|3100.3|3091.3|0
1706835600000|2024-02-02 01:00:00|3100.6|3091.6|3100.1|3091.1|3101|3092|3100|3091|0
1706835900000|2024-02-02 01:05:00|3100.2|3091.2|3095.8|3086.8|3100.7|3091.7|3095.7|3086.7|0
1706836200000|2024-02-02 01:10:00|3095.9|3086.9|3095.6|3086.6|3096.2|3087.2|3095.4|3086.4|0
1706836500000|2024-02-02 01:15:00|3095.7|3086.7|3133.9|3129.9|3148.2|3144.2|3095.7|3086.7|3789
1706836800000|2024-02-02 01:20:00|3133.4|3129.4|3131.9|3127.9|3133.9|3129.9|3123.4|3119.4|1416
1706837100000|2024-02-02 01:25:00|3132.4|3128.4|3156.4|3152.4|3156.4|3152.4|3128.9|3124.9|2040
1706837400000|2024-02-02 01:30:00|3156.9|3152.9|3148.4|3144.4|3168.4|3164.4|3140.9|3136.9|7081
1706837700000|2024-02-02 01:35:00|3148.9|3144.9|3149.9|3145.9|3168.9|3164.9|3144.9|3140.9|2913
1706838000000|2024-02-02 01:40:00|3150.4|3146.4|3149.9|3145.9|3158.4|3154.4|3143.9|3139.9|1862
1706838300000|2024-02-02 01:45:00|3148.9|3144.9|3132.9|3128.9|3159.9|3155.9|3131.9|3127.9|3157
1706838600000|2024-02-02 01:50:00|3133.9|3129.9|3124.9|3120.9|3142.9|3138.9|3124.9|3120.9|2432
1706838900000|2024-02-02 01:55:00|3125.4|3121.4|3138.4|3134.4|3138.9|3134.9|3124.9|3120.9|1750
1706839200000|2024-02-02 02:00:00|3137.9|3133.9|3142.4|3138.4|3151.9|3147.9|3131.9|3127.9|2186
1706839500000|2024-02-02 02:05:00|3141.9|3137.9|3138.4|3134.4|3150.9|3146.9|3137.4|3133.4|1191
1706839800000|2024-02-02 02:10:00|3138.9|3134.9|3128.9|3124.9|3139.9|3135.9|3127.9|3123.9|1201
1706840100000|2024-02-02 02:15:00|3129.4|3125.4|3136.9|3132.9|3144.9|3140.9|3128.9|3124.9|1445
1706840400000|2024-02-02 02:20:00|3136.4|3132.4|3129.4|3125.4|3140.9|3136.9|3126.9|3122.9|1132
1706840700000|2024-02-02 02:25:00|3128.9|3124.9|3120.9|3116.9|3128.9|3124.9|3117.9|3113.9|1521
1706841000000|2024-02-02 02:30:00|3120.4|3116.4|3113.9|3109.9|3127.4|3123.4|3112.4|3108.4|1035
1706841300000|2024-02-02 02:35:00|3112.9|3108.9|3114.9|3110.9|3118.9|3114.9|3110.9|3106.9|1122
1706841600000|2024-02-02 02:40:00|3113.9|3109.9|3119.4|3115.4|3119.9|3115.9|3111.9|3107.9|673
1706841900000|2024-02-02 02:45:00|3119.9|3115.9|3124.9|3120.9|3124.9|3120.9|3113.9|3109.9|1003
1706842200000|2024-02-02 02:50:00|3123.9|3119.9|3115.9|3111.9|3124.9|3120.9|3113.9|3109.9|593
1706842500000|2024-02-02 02:55:00|3114.9|3110.9|3125.9|3121.9|3125.9|3121.9|3114.9|3110.9|677
1706842800000|2024-02-02 03:00:00|3126.4|3122.4|3122.9|3118.9|3128.9|3124.9|3114.9|3110.9|864
1706843100000|2024-02-02 03:05:00|3122.4|3118.4|3113.9|3109.9|3125.9|3121.9|3112.9|3108.9|560
1706843400000|2024-02-02 03:10:00|3114.4|3110.4|3099.9|3095.9|3116.4|3112.4|3094.4|3090.4|1520
1706843700000|2024-02-02 03:15:00|3100.9|3096.9|3096.9|3092.9|3101.9|3097.9|3092.9|3088.9|1058
1706844000000|2024-02-02 03:20:00|3096.4|3092.4|3090.9|3086.9|3099.9|3095.9|3089.9|3085.9|651
1706844300000|2024-02-02 03:25:00|3090.4|3086.4|3087.9|3083.9|3092.9|3088.9|3083.9|3079.9|1066
1706844600000|2024-02-02 03:30:00|3086.9|3082.9|3081.9|3077.9|3088.9|3084.9|3080.9|3076.9|708
1706844900000|2024-02-02 03:35:00|3083.9|3079.9|3081.9|3077.9|3086.9|3082.9|3076.9|3072.9|1270
1706845200000|2024-02-02 03:40:00|3081.4|3077.4|3083.9|3079.9|3086.9|3082.9|3080.4|3076.4|530
1706845500000|2024-02-02 03:45:00|3083.4|3079.4|3087.9|3083.9|3087.9|3083.9|3080.9|3076.9|462
1706845800000|2024-02-02 03:50:00|3087.4|3083.4|3086.9|3082.9|3087.9|3083.9|3083.9|3079.9|174
1706846100000|2024-02-02 03:55:00|3086.4|3082.4|3082.9|3078.9|3087.9|3083.9|3081.9|3077.9|303
1706846400000|2024-02-02 04:00:00|3084.4|3075.4|3084.1|3075.1|3084.4|3075.4|3084.1|3075.1|0
1706846700000|2024-02-02 04:05:00|3084.2|3075.2|3084.3|3075.3|3084.3|3075.3|3084.1|3075.1|0
1706847000000|2024-02-02 04:10:00|3084.2|3075.2|3084.2|3075.2|3084.2|3075.2|3084|3075|0
1706847300000|2024-02-02 04:15:00|3084.3|3075.3|3084.6|3075.6|3084.6|3075.6|3084.3|3075.3|0
1706847600000|2024-02-02 04:20:00|3084.7|3075.7|3084.9|3075.9|3085.1|3076.1|3084.7|3075.7|0
1706847900000|2024-02-02 04:25:00|3085|3076|3085.1|3076.1|3085.2|3076.2|3085|3076|0
1706848200000|2024-02-02 04:30:00|3085.2|3076.2|3085.1|3076.1|3085.2|3076.2|3085.1|3076.1|0
1706848500000|2024-02-02 04:35:00|3085|3076|3085.1|3076.1|3085.1|3076.1|3085|3076|0
1706848800000|2024-02-02 04:40:00|3085.2|3076.2|3084.9|3075.9|3085.2|3076.2|3084.9|3075.9|0
1706849100000|2024-02-02 04:45:00|3085|3076|3084.4|3075.4|3085|3076|3084.4|3075.4|0
1706849400000|2024-02-02 04:50:00|3084.5|3075.5|3084.1|3075.1|3084.5|3075.5|3084|3075|0
1706849700000|2024-02-02 04:55:00|3084|3075|3084.2|3075.2|3084.3|3075.3|3083.8|3074.8|0
1706850000000|2024-02-02 05:00:00|3084.3|3075.3|3068.9|3064.9|3084.3|3077.9|3064.4|3060.4|2601
1706850300000|2024-02-02 05:05:00|3068.4|3064.4|3053.9|3049.9|3071.9|3067.9|3048.9|3044.9|2022
1706850600000|2024-02-02 05:10:00|3054.9|3050.9|3054.9|3050.9|3062.4|3058.4|3050.9|3046.9|2073
1706850900000|2024-02-02 05:15:00|3054.4|3050.4|3058.4|3054.4|3068.9|3064.9|3052.9|3048.9|1024
1706851200000|2024-02-02 05:20:00|3057.9|3053.9|3058.4|3054.4|3064.9|3060.9|3055.9|3051.9|1241
1706851500000|2024-02-02 05:25:00|3058.9|3054.9|3060.9|3056.9|3065.9|3061.9|3052.9|3048.9|857
1706851800000|2024-02-02 05:30:00|3060.4|3056.4|3050.4|3046.4|3064.9|3060.9|3048.4|3044.4|1648
1706852100000|2024-02-02 05:35:00|3049.9|3045.9|3049.9|3045.9|3056.9|3052.9|3045.9|3041.9|1442
1706852400000|2024-02-02 05:40:00|3050.9|3046.9|3051.9|3047.9|3054.4|3050.4|3043.9|3039.9|754
1706852700000|2024-02-02 05:45:00|3050.9|3046.9|3057.9|3053.9|3058.4|3054.4|3043.9|3039.9|925
1706853000000|2024-02-02 05:50:00|3057.4|3053.4|3045.9|3041.9|3058.4|3054.4|3044.9|3040.9|1190
1706853300000|2024-02-02 05:55:00|3046.4|3042.4|3039.9|3035.9|3053.9|3049.9|3039.9|3035.9|1015
1706853600000|2024-02-02 06:00:00|3038.9|3034.9|3035.9|3031.9|3041.9|3037.9|3029.9|3025.9|1856
1706853900000|2024-02-02 06:05:00|3036.4|3032.4|3036.9|3032.9|3044.9|3040.9|3033.9|3029.9|1109
1706854200000|2024-02-02 06:10:00|3036.4|3032.4|3047.9|3043.9|3049.9|3045.9|3034.9|3030.9|1330
1706854500000|2024-02-02 06:15:00|3047.4|3043.4|3030.9|3026.9|3047.4|3043.4|3030.9|3026.9|1383
1706854800000|2024-02-02 06:20:00|3031.4|3027.4|3030.9|3026.9|3034.9|3030.9|3014.9|3010.9|2518
1706855100000|2024-02-02 06:25:00|3031.4|3027.4|3055.4|3051.4|3055.9|3051.9|3029.9|3025.9|3749
1706855400000|2024-02-02 06:30:00|3054.9|3050.9|3066.4|3062.4|3067.9|3063.9|3051.9|3047.9|3446
1706855700000|2024-02-02 06:35:00|3065.9|3061.9|3078.4|3074.4|3078.4|3074.4|3059.9|3055.9|1557
1706856000000|2024-02-02 06:40:00|3078.9|3074.9|3065.4|3061.4|3079.9|3075.9|3059.9|3055.9|1822
1706856300000|2024-02-02 06:45:00|3064.9|3060.9|3053.9|3049.9|3068.9|3064.9|3051.9|3047.9|1543
1706856600000|2024-02-02 06:50:00|3053.4|3049.4|3056.9|3052.9|3059.9|3055.9|3048.9|3044.9|1258
1706856900000|2024-02-02 06:55:00|3056.4|3052.4|3051.9|3047.9|3057.9|3053.9|3049.9|3045.9|856
1706857200000|2024-02-02 07:00:00|3050.9|3046.9|3051.9|3047.9|3053.9|3049.9|3043.9|3039.9|809
1706857500000|2024-02-02 07:05:00|3051.4|3047.4|3047.4|3043.4|3053.9|3049.9|3044.9|3040.9|313
1706857800000|2024-02-02 07:10:00|3046.9|3042.9|3054.9|3050.9|3054.9|3050.9|3046.9|3042.9|602
1706858100000|2024-02-02 07:15:00|3053.9|3049.9|3052.9|3048.9|3056.9|3052.9|3052.9|3048.9|661
1706858400000|2024-02-02 07:20:00|3051.9|3047.9|3057.9|3053.9|3062.9|3058.9|3051.9|3047.9|466
1706858700000|2024-02-02 07:25:00|3057.4|3053.4|3055.9|3051.9|3063.4|3059.4|3055.9|3051.9|217
1706859000000|2024-02-02 07:30:00|3055.4|3051.4|3048.9|3044.9|3055.4|3051.4|3048.9|3044.9|453
1706859300000|2024-02-02 07:35:00|3047.9|3043.9|3048.9|3044.9|3051.9|3047.9|3044.9|3040.9|771
1706859600000|2024-02-02 07:40:00|3049.9|3045.9|3044.9|3040.9|3050.9|3046.9|3041.9|3037.9|762
1706859900000|2024-02-02 07:45:00|3044.4|3040.4|3044.9|3040.9|3047.9|3043.9|3041.9|3037.9|722
1706860200000|2024-02-02 07:50:00|3044.4|3040.4|3041.9|3037.9|3044.9|3040.9|3039.9|3035.9|788
1706860500000|2024-02-02 07:55:00|3041.4|3037.4|3041.4|3037.4|3042.9|3038.9|3039.9|3035.9|600
1706860800000|2024-02-02 08:00:00|3040.9|3036.9|3037.9|3033.9|3041.9|3037.9|3037.9|3033.9|1457
1706861100000|2024-02-02 08:05:00|3038.4|3034.4|3039.9|3035.9|3041.9|3037.9|3037.9|3033.9|1591
1706861400000|2024-02-02 08:10:00|3038.9|3034.9|3037.9|3033.9|3039.9|3035.9|3035.9|3031.9|1179
1706861700000|2024-02-02 08:15:00|3038.4|3034.4|3037.9|3033.9|3038.9|3034.9|3037.4|3033.4|303
1706862000000|2024-02-02 08:20:00|3036.9|3032.9|3039.9|3035.9|3041.9|3037.9|3036.9|3032.9|350
1706862300000|2024-02-02 08:25:00|3040.4|3036.4|3041.9|3037.9|3041.9|3037.9|3038.9|3034.9|213
1706862600000|2024-02-02 08:30:00|3042.9|3033.9|3042.8|3033.8|3043.3|3034.3|3042.3|3033.3|1
1706862900000|2024-02-02 08:35:00|3042.7|3033.7|3043.4|3034.4|3043.4|3034.4|3042.2|3033.2|0
1706863200000|2024-02-02 08:40:00|3043.3|3034.3|3045.1|3036.1|3045.2|3036.2|3042.9|3033.9|0
1706863500000|2024-02-02 08:45:00|3045|3036|3045.7|3036.7|3045.8|3036.8|3045|3036|0
1706863800000|2024-02-02 08:50:00|3045.8|3036.8|3046.9|3037.9|3046.9|3037.9|3045.8|3036.8|0
1706864100000|2024-02-02 08:55:00|3047.1|3038.1|3046.1|3037.1|3047.3|3038.3|3046|3037|0
1706864400000|2024-02-02 09:00:00|3046.3|3037.3|3047.2|3038.2|3047.5|3038.5|3046.2|3037.2|0
1706864700000|2024-02-02 09:05:00|3047.1|3038.1|3046.7|3037.7|3047.3|3038.3|3046.2|3037.2|0
1706865000000|2024-02-02 09:10:00|3046.6|3037.6|3046.3|3037.3|3047.4|3038.4|3046.3|3037.3|0
1706865300000|2024-02-02 09:15:00|3040.4|3034.4|3043.9|3037.9|3044.9|3038.9|3040.4|3034.4|118
1706865600000|2024-02-02 09:20:00|3044.9|3038.9|3043.4|3037.4|3044.9|3038.9|3040.9|3034.9|60
1706865900000|2024-02-02 09:25:00|3042.9|3036.9|3042.9|3036.9|3043.9|3037.9|3041.9|3035.9|9
1706866200000|2024-02-02 09:30:00|3042.4|3036.4|3039.4|3033.4|3043.9|3037.9|3036.9|3030.9|43
1706866500000|2024-02-02 09:35:00|3038.9|3032.9|3037.4|3031.4|3040.4|3034.4|3036.4|3030.4|25
1706866800000|2024-02-02 09:40:00|3036.9|3030.9|3039.4|3033.4|3039.9|3033.9|3036.4|3030.4|58
1706867100000|2024-02-02 09:45:00|3038.9|3032.9|3037.9|3031.9|3039.9|3033.9|3037.9|3031.9|28
1706867400000|2024-02-02 09:50:00|3037.4|3031.4|3037.4|3031.4|3037.9|3031.9|3035.9|3029.9|21
1706867700000|2024-02-02 09:55:00|3036.9|3030.9|3037.4|3031.4|3037.9|3031.9|3035.9|3029.9|20
1706868000000|2024-02-02 10:00:00|3036.9|3030.9|3037.9|3031.9|3039.9|3033.9|3036.9|3030.9|10
1706868300000|2024-02-02 10:05:00|3038.4|3032.4|3037.9|3031.9|3038.9|3032.9|3036.9|3030.9|10
1706868600000|2024-02-02 10:10:00|3037.4|3031.4|3038.4|3032.4|3038.9|3032.9|3037.4|3031.4|10
1706868900000|2024-02-02 10:15:00|3039.4|3031.4|3039.4|3032.4|3039.4|3032.4|3037.4|3030.4|16
1706869200000|2024-02-02 10:20:00|3038.4|3031.4|3037.4|3030.4|3039.4|3031.4|3036.4|3029.4|11
1706869500000|2024-02-02 10:25:00|3038.4|3029.4|3038.4|3031.4|3039.4|3031.4|3037.4|3029.4|25
1706869800000|2024-02-02 10:30:00|3039.4|3032.4|3038.4|3030.4|3039.4|3032.4|3037.4|3030.4|10
1706870100000|2024-02-02 10:35:00|3037.4|3031.4|3037.4|3030.4|3038.4|3031.4|3037.4|3030.4|6
1706870400000|2024-02-02 10:40:00||3029.4||3030.4||3030.4||3029.4|19
1706870700000|2024-02-02 10:45:00|3036.4|3029.4|3037.4|3029.4|3037.4|3030.4|3036.4|3029.4|21
1706871000000|2024-02-02 10:50:00|3036.4|3030.4|3037.4|3030.4|3038.4|3030.4|3036.4|3029.4|0
1706871300000|2024-02-02 10:55:00|3038.4|3031.4|3034.4|3027.4|3038.4|3031.4|3034.4|3027.4|53
1706871600000|2024-02-02 11:00:00|3033.4|3026.4|3032.4|3025.4|3034.4|3027.4|3032.4|3025.4|22
1706871900000|2024-02-02 11:05:00|3033.4|3026.4|3033.4|3025.4|3034.4|3027.4|3032.4|3025.4|12
1706872200000|2024-02-02 11:10:00|3032.4|3026.4|3033.4|3026.4|3034.4|3027.4|3032.4|3025.4|8
1706872500000|2024-02-02 11:15:00|3032.4|3025.4|3032.4|3025.4|3032.4|3026.4|3031.4|3024.4|33
1706872800000|2024-02-02 11:20:00|3033.4|3026.4|3032.4|3025.4|3033.4|3026.4|3032.4|3025.4|10
1706873100000|2024-02-02 11:25:00|3033.4|3026.4|3034.4|3027.4|3034.4|3027.4|3032.4|3025.4|1
1706873400000|2024-02-02 11:30:00|3033.4|3026.4|3036.4|3029.4|3036.4|3029.4|3033.4|3026.4|15
1706873700000|2024-02-02 11:35:00|3035.4|3028.4|3035.4|3028.4|3036.4|3029.4|3035.4|3028.4|9
1706874000000|2024-02-02 11:40:00|3036.4|3029.4|3036.4|3029.4|3036.4|3029.4|3035.4|3028.4|8
1706874300000|2024-02-02 11:45:00|3035.4|3028.4|3035.4|3028.4|3036.4|3029.4|3035.4|3028.4|1
1706874600000|2024-02-02 11:50:00|3034.4|3027.4|3035.4|3027.4|3035.4|3027.4|3034.4|3027.4|3
1706874900000|2024-02-02 11:55:00|3034.4|3026.4|3034.4|3027.4|3035.4|3027.4|3032.4|3025.4|19
1706875200000|2024-02-02 12:00:00|3035.4|3028.4|3035.4|3028.4|3035.4|3028.4|3034.4|3027.4|37
1706875500000|2024-02-02 12:05:00|3034.4|3027.4|3033.4|3026.4|3034.4|3027.4|3033.4|3026.4|4
1706875800000|2024-02-02 12:10:00|3032.4|3025.4|3033.4|3026.4|3034.4|3027.4|3032.4|3025.4|12
1706876100000|2024-02-02 12:15:00|3032.4|3025.4|3032.4|3025.4|3033.4|3026.4|3032.4|3025.4|36
1706876400000|2024-02-02 12:20:00|3033.4|3026.4|3035.4|3028.4|3036.4|3028.4|3033.4|3026.4|17
1706876700000|2024-02-02 12:25:00|3034.4|3027.4|3035.4|3028.4|3036.4|3029.4|3034.4|3027.4|3
1706877000000|2024-02-02 12:30:00|3034.4|3027.4|3036.4|3029.4|3036.4|3029.4|3034.4|3027.4|24
1706877300000|2024-02-02 12:35:00|3035.4|3028.4|3036.4|3029.4|3037.4|3029.4|3035.4|3028.4|6
1706877600000|2024-02-02 12:40:00|3035.4|3028.4|3037.4|3030.4|3037.4|3030.4|3035.4|3028.4|16
1706877900000|2024-02-02 12:45:00|3038.4|3029.4|3038.4|3031.4|3038.4|3031.4|3037.4|3029.4|19
1706878200000|2024-02-02 12:50:00|3037.4|3030.4|3040.4|3033.4|3040.4|3033.4|3037.4|3030.4|43
1706878500000|2024-02-02 12:55:00|3039.4|3032.4|3040.4|3032.4|3041.4|3034.4|3039.4|3031.4|31
1706878800000|2024-02-02 13:00:00|3039.4|3033.4|3041.4|3034.4|3042.4|3035.4|3039.4|3032.4|23
1706879100000|2024-02-02 13:05:00|3040.4|3033.4|3042.4|3034.4|3042.4|3035.4|3040.4|3033.4|31
1706879400000|2024-02-02 13:10:00|3041.4|3035.4|3039.4|3032.4|3042.4|3035.4|3039.4|3032.4|49
1706879700000|2024-02-02 13:15:00|3038.4|3031.4|3037.4|3030.4|3039.4|3032.4|3037.4|3030.4|35
1706880000000|2024-02-02 13:20:00|3038.4|3031.4|3037.4|3030.4|3039.4|3032.4|3037.4|3030.4|38
1706880300000|2024-02-02 13:25:00|3038.4|3029.4|3035.4|3028.4|3039.4|3031.4|3034.4|3027.4|170
1706880600000|2024-02-02 13:30:00|3033.4|3027.4|3014.4|3006.4|3033.4|3027.4|3010.4|3002.4|401
1706880900000|2024-02-02 13:35:00|3013.4|3007.4|3012.4|3005.4|3014.4|3007.4|3006.4|2999.4|371
1706881200000|2024-02-02 13:40:00|3013.4|3004.4|3021.4|3014.4|3021.4|3014.4|3011.4|3004.4|141
1706881500000|2024-02-02 13:45:00|3020.4|3013.4|3012.4|3004.4|3020.4|3013.4|3011.4|3004.4|92
1706881800000|2024-02-02 13:50:00|3011.4|3005.4|3010.4|3003.4|3012.4|3005.4|3010.4|3002.4|50
1706882100000|2024-02-02 13:55:00|3009.4|3002.4|3007.9|3001.9|3010.4|3002.4|3006.4|2999.4|63
1706882400000|2024-02-02 14:00:00|3006.9|3000.9|3003.4|2997.4|3007.9|3001.9|2999.9|2993.9|100
1706882700000|2024-02-02 14:05:00|3003.9|2997.9|3007.9|3001.9|3007.9|3001.9|3003.4|2997.4|90
1706883000000|2024-02-02 14:10:00|3008.4|3002.4|3008.4|3002.4|3009.9|3003.9|3006.9|3000.9|60
1706883300000|2024-02-02 14:15:00|3007.9|3001.9|3007.9|3001.9|3009.9|3003.9|3006.9|3000.9|56
1706883600000|2024-02-02 14:20:00|3007.4|3001.4|3004.9|2998.9|3007.4|3001.4|3002.9|2996.9|67
1706883900000|2024-02-02 14:25:00|3004.4|2998.4|3004.9|2998.9|3005.9|2999.9|3002.9|2996.9|31
1706884200000|2024-02-02 14:30:00|3004.4|2998.4|3003.4|2997.4|3015.9|3009.9|3002.9|2996.9|431
1706884500000|2024-02-02 14:35:00|3002.9|2996.9|3002.9|2996.9|3008.9|3002.9|2997.9|2991.9|390
1706884800000|2024-02-02 14:40:00|3002.4|2996.4|3008.4|3002.4|3009.4|3003.4|2997.9|2991.9|206
1706885100000|2024-02-02 14:45:00|3008.9|3002.9|3010.9|3004.9|3018.9|3012.9|3007.4|3001.4|388
1706885400000|2024-02-02 14:50:00|3010.4|3004.4|3003.4|2997.4|3010.9|3004.9|3001.9|2995.9|91
1706885700000|2024-02-02 14:55:00|3003.9|2997.9|3011.9|3005.9|3013.9|3007.9|3002.9|2996.9|67
1706886000000|2024-02-02 15:00:00|3012.4|3006.4|2999.9|2993.9|3012.9|3006.9|2998.9|2992.9|110
1706886300000|2024-02-02 15:05:00|2999.4|2993.4|2995.9|2989.9|2999.9|2993.9|2991.9|2985.9|347
1706886600000|2024-02-02 15:10:00|2994.9|2988.9|2996.9|2990.9|2998.9|2992.9|2992.9|2986.9|133
1706886900000|2024-02-02 15:15:00|2996.4|2990.4|2994.9|2988.9|2996.9|2990.9|2992.9|2986.9|123
1706887200000|2024-02-02 15:20:00|2995.4|2989.4|2997.9|2991.9|2998.4|2992.4|2994.9|2988.9|80
1706887500000|2024-02-02 15:25:00|2998.4|2992.4|2993.9|2987.9|2998.9|2992.9|2993.9|2987.9|325
1706887800000|2024-02-02 15:30:00|2992.9|2986.9|2990.4|2984.4|2993.9|2987.9|2986.9|2980.9|205
1706888100000|2024-02-02 15:35:00|2989.9|2983.9|2994.9|2988.9|2995.9|2989.9|2986.9|2980.9|104
1706888400000|2024-02-02 15:40:00|2995.4|2989.4|2997.4|2991.4|2998.4|2992.4|2993.9|2987.9|161
1706888700000|2024-02-02 15:45:00|2997.9|2991.9|2991.9|2985.9|2998.9|2992.9|2990.9|2984.9|130
1706889000000|2024-02-02 15:50:00|2991.4|2985.4|2991.4|2985.4|2993.9|2987.9|2989.9|2983.9|111
1706889300000|2024-02-02 15:55:00|2991.9|2985.9|2993.9|2987.9|2995.9|2989.9|2990.9|2984.9|67
1706889600000|2024-02-02 16:00:00|2994.9|2988.9|2991.9|2985.9|2994.9|2988.9|2990.9|2984.9|30
1706889900000|2024-02-02 16:05:00|2992.4|2986.4|2991.4|2985.4|2992.9|2986.9|2989.9|2983.9|22
1706890200000|2024-02-02 16:10:00|2990.9|2984.9|2987.9|2981.9|2991.9|2985.9|2986.4|2980.4|76
1706890500000|2024-02-02 16:15:00|2988.4|2982.4|2987.9|2981.9|2989.4|2983.4|2985.9|2979.9|82
1706890800000|2024-02-02 16:20:00|2988.4|2982.4|2989.4|2983.4|2989.9|2983.9|2987.9|2981.9|111
1706891100000|2024-02-02 16:25:00|2988.9|2982.9|2994.9|2988.9|2995.4|2989.4|2988.9|2982.9|106
1706891400000|2024-02-02 16:30:00|2995.9|2989.9|2997.9|2991.9|2997.9|2991.9|2995.9|2989.9|333
1706891700000|2024-02-02 16:35:00|2997.4|2991.4|3000.9|2994.9|3001.9|2995.9|2996.9|2990.9|122
1706892000000|2024-02-02 16:40:00|3001.4|2995.4|3000.9|2994.9|3002.9|2996.9|3000.4|2994.4|72
1706892300000|2024-02-02 16:45:00|2999.9|2993.9|2996.9|2990.9|2999.9|2993.9|2996.9|2990.9|73
1706892600000|2024-02-02 16:50:00|2995.9|2989.9|2995.9|2989.9|2996.9|2990.9|2993.9|2987.9|151
1706892900000|2024-02-02 16:55:00|2996.4|2990.4|3002.9|2996.9|3003.9|2997.9|2996.4|2990.4|114
1706893200000|2024-02-02 17:00:00|3003.9|2997.9|3003.4|2997.4|3004.9|2998.9|3001.9|2995.9|63
1706893500000|2024-02-02 17:05:00|3002.9|2996.9|3002.9|2996.9|3004.9|2998.9|3001.9|2995.9|52
1706893800000|2024-02-02 17:10:00|3002.4|2996.4|3004.9|2998.9|3006.9|3000.9|3002.4|2996.4|91
1706894100000|2024-02-02 17:15:00|3004.4|2998.4|3005.9|2999.9|3006.9|3000.9|3003.9|2997.9|13
1706894400000|2024-02-02 17:20:00|3006.4|3000.4|3006.9|3000.9|3007.4|3001.4|3005.9|2999.9|98
1706894700000|2024-02-02 17:25:00|3006.4|3000.4|3007.9|3001.9|3007.9|3001.9|3005.9|2999.9|58
1706895000000|2024-02-02 17:30:00|3006.9|3000.9|3006.9|3000.9|3007.9|3001.9|3006.9|3000.9|42
1706895300000|2024-02-02 17:35:00|3007.4|3001.4|3006.9|3000.9|3007.9|3001.9|3006.9|3000.9|8
1706895600000|2024-02-02 17:40:00|3007.4|3001.4|3002.4|2996.4|3007.9|3001.9|3001.9|2995.9|90
1706895900000|2024-02-02 17:45:00|3001.9|2995.9|3001.9|2995.9|3003.4|2997.4|2999.9|2993.9|33
1706896200000|2024-02-02 17:50:00|3000.9|2994.9|2999.9|2993.9|3000.9|2994.9|2998.9|2992.9|20
1706896500000|2024-02-02 17:55:00|3000.4|2994.4|3001.9|2995.9|3002.9|2996.9|2999.9|2993.9|10
1706896800000|2024-02-02 18:00:00|3002.9|2996.9|3003.9|2997.9|3004.9|2998.9|3002.4|2996.4|50
1706897100000|2024-02-02 18:05:00|3004.9|2998.9|3001.9|2995.9|3004.9|2998.9|3001.9|2995.9|23
1706897400000|2024-02-02 18:10:00|3002.4|2996.4|3002.9|2996.9|3002.9|2996.9|3001.9|2995.9|39
1706897700000|2024-02-02 18:15:00|3003.9|2997.9|3005.9|2999.9|3006.9|3000.9|3003.4|2997.4|106
1706898000000|2024-02-02 18:20:00|3006.4|3000.4|3006.9|3000.9|3006.9|3000.9|3004.9|2998.9|50
1706898300000|2024-02-02 18:25:00|3006.4|3000.4|3004.9|2998.9|3006.4|3000.4|3002.9|2996.9|29
1706898600000|2024-02-02 18:30:00|3005.4|2999.4|3005.9|2999.9|3005.9|2999.9|3003.9|2997.9|52
1706898900000|2024-02-02 18:35:00|3006.4|3000.4|3005.4|2999.4|3006.9|3000.9|3003.9|2997.9|96
1706899200000|2024-02-02 18:40:00|3005.9|2999.9|3008.9|3002.9|3009.9|3003.9|3005.4|2999.4|82
1706899500000|2024-02-02 18:45:00|3008.4|3002.4|3007.9|3001.9|3008.9|3002.9|3006.9|3000.9|89
1706899800000|2024-02-02 18:50:00|3008.4|3002.4|3007.9|3001.9|3009.9|3003.9|3006.9|3000.9|87
1706900100000|2024-02-02 18:55:00|3008.4|3002.4|3008.4|2999.4|3009.4|3003.4|3005.4|2999.4|74
1706900400000|2024-02-02 19:00:00|3008.5|2999.5|3010.1|3001.1|3011.6|3002.6|3008.5|2999.5|0
1706900700000|2024-02-02 19:05:00|3010|3001|3010.2|3001.2|3010.3|3001.3|3009.9|3000.9|0
1706901000000|2024-02-02 19:10:00|3010.3|3001.3|3011|3002|3011|3002|3009.5|3000.5|0
1706901300000|2024-02-02 19:15:00|3010.9|3001.9|3011.4|3002.4|3012.5|3003.5|3010.2|3001.2|0
1706901600000|2024-02-02 19:20:00|3011.5|3002.5|3009.8|3000.8|3011.6|3002.6|3009.3|3000.3|0
1706901900000|2024-02-02 19:25:00|3009.9|3000.9|3009.8|3000.8|3009.9|3000.9|3009.4|3000.4|0
1706902200000|2024-02-02 19:30:00|3009.9|3000.9|3011|3002|3011|3002|3009.7|3000.7|0
1706902500000|2024-02-02 19:35:00|3011.1|3002.1|3012.9|3003.9|3012.9|3003.9|3010.8|3001.8|0
1706902800000|2024-02-02 19:40:00|3013|3004|3012.8|3003.8|3013.2|3004.2|3012.8|3003.8|0
1706903100000|2024-02-02 19:45:00|3012.7|3003.7|3013|3004|3014.3|3005.3|3012.7|3003.7|0
1706903400000|2024-02-02 19:50:00|3012.9|3003.9|3012.8|3003.8|3013.1|3004.1|3011.3|3002.3|0
1706903700000|2024-02-02 19:55:00|3012.9|3003.9|3011.9|3002.9|3013|3004|3011.3|3002.3|0
1706904000000|2024-02-02 20:00:00|3012|3003|3011.9|3002.9|3012|3003|3011|3002|0
1706904300000|2024-02-02 20:05:00|3011.8|3002.8|3012.2|3003.2|3012.3|3003.3|3011.8|3002.8|0
1706904600000|2024-02-02 20:10:00|3012.3|3003.3|3012.6|3003.6|3014.1|3005.1|3012.2|3003.2|0
1706904900000|2024-02-02 20:15:00|3012.7|3003.7|3013.4|3004.4|3014|3005|3012.6|3003.6|0
1706905200000|2024-02-02 20:20:00|3013.3|3004.3|3011.6|3002.6|3013.5|3004.5|3011.5|3002.5|0
1706905500000|2024-02-02 20:25:00|3011.7|3002.7|3014.8|3005.8|3014.8|3005.8|3011.6|3002.6|0
1706905800000|2024-02-02 20:30:00|3014.7|3005.7|3014|3005|3014.8|3005.8|3013.8|3004.8|0
1706906100000|2024-02-02 20:35:00|3013.9|3004.9|3012.7|3003.7|3014|3005|3012.5|3003.5|0
1706906400000|2024-02-02 20:40:00|3012.6|3003.6|3009.4|3000.4|3012.6|3003.6|3009.4|3000.4|0
1706906700000|2024-02-02 20:45:00|3009.3|3000.3|3011.3|3002.3|3011.4|3002.4|3009.1|3000.1|0
1706907000000|2024-02-02 20:50:00|3010.7|3001.7|3010.5|3001.5|3012.7|3003.7|3009.1|3000.1|0
1706907300000|2024-02-02 20:55:00|3010.7|3001.7|3007.8|2998.8|3011.3|3002.3|3007.8|2998.8|0
1706907600000|2024-02-02 21:00:00|3007.2|2998.2|3007.1|2998.1|3007.6|2998.6|3004.2|2995.2|0
1706907900000|2024-02-02 21:05:00|3007.2|2998.2|3008.1|2999.1|3008.3|2999.3|3007.2|2998.2|0
1706908200000|2024-02-02 21:10:00|3008|2999|3008.1|2999.1|3008.2|2999.2|3007.6|2998.6|0
1706908500000|2024-02-02 21:15:00|3008|2999|3007.6|2998.6|3008.1|2999.1|3007.6|2998.6|0
1706908800000|2024-02-02 21:20:00|3007.7|2998.7|3007.3|2998.3|3008|2999|3006.8|2997.8|0
1706909100000|2024-02-02 21:25:00|3007.2|2998.2|3008|2999|3008|2999|3007|2998|0
1706909400000|2024-02-02 21:30:00|3007.9|2998.9|3007.5|2998.5|3008|2999|3007.4|2998.4|0
1706909700000|2024-02-02 21:35:00|3007.6|2998.6|3006.8|2997.8|3007.6|2998.6|3006.8|2997.8|0
1706910000000|2024-02-02 21:40:00|3006.7|2997.7|3006.8|2997.8|3007.1|2998.1|3006.5|2997.5|0
1706910300000|2024-02-02 21:45:00|3006.7|2997.7|3007.1|2998.1|3007.2|2998.2|3006.7|2997.7|0
1706910600000|2024-02-02 21:50:00|3007.2|2998.2|3007|2998|3007.4|2998.4|3006.9|2997.9|0
1706910900000|2024-02-02 21:55:00|3006.9|2997.9|3005.2|2996.2|3007.2|2998.2|3005.1|2996.1|0
1707087900000|2024-02-04 23:05:00|3008.2|2999.2|3008.4|2999.4|3009|3000|3007.9|2998.9|0
1707088200000|2024-02-04 23:10:00|3008.5|2999.5|3006.9|2997.9|3008.5|2999.5|3006.8|2997.8|0
1707088500000|2024-02-04 23:15:00|3006.7|2997.7|3006.3|2997.3|3007.3|2998.3|3006.2|2997.2|0
1707088800000|2024-02-04 23:20:00|3006.4|2997.4|3006.7|2997.7|3006.8|2997.8|3006.1|2997.1|0
1707089100000|2024-02-04 23:25:00|3006.8|2997.8|3007.5|2998.5|3007.5|2998.5|3006.6|2997.6|0
1707089400000|2024-02-04 23:30:00|3007.6|2998.6|3007.9|2998.9|3008|2999|3006.9|2997.9|0
1707089700000|2024-02-04 23:35:00|3008|2999|3011.1|3002.1|3011.6|3002.6|3007.9|2998.9|0
1707090000000|2024-02-04 23:40:00|3011.2|3002.2|3010.6|3001.6|3011.3|3002.3|3010|3001|0
1707090300000|2024-02-04 23:45:00|3010.7|3001.7|3010.7|3001.7|3011.1|3002.1|3010.2|3001.2|0
1707090600000|2024-02-04 23:50:00|3010.8|3001.8|3010.7|3001.7|3011.1|3002.1|3010.7|3001.7|0
1707090900000|2024-02-04 23:55:00|3010.8|3001.8|3010.8|3001.8|3011.2|3002.2|3010.4|3001.4|0
1707091200000|2024-02-05 00:00:00|3010.5|3001.5|3011.5|3002.5|3011.5|3002.5|3007.9|2998.9|0
1707091500000|2024-02-05 00:05:00|3011.4|3002.4|3011.5|3002.5|3012.2|3003.2|3010.7|3001.7|0
1707091800000|2024-02-05 00:10:00|3011.6|3002.6|3011|3002|3011.9|3002.9|3010.8|3001.8|0
1707092100000|2024-02-05 00:15:00|3011.1|3002.1|3008.9|2999.9|3011.1|3002.1|3008.8|2999.8|0
1707092400000|2024-02-05 00:20:00|3009|3000|3009|3000|3009.2|3000.2|3007.7|2998.7|0
1707092700000|2024-02-05 00:25:00|3009.1|3000.1|3007.6|2998.6|3009.3|3000.3|3007.6|2998.6|0
1707093000000|2024-02-05 00:30:00|3007.7|2998.7|3006.9|2997.9|3008|2999|3006.8|2997.8|0
1707093300000|2024-02-05 00:35:00|3007|2998|3006.4|2997.4|3007.1|2998.1|3006.1|2997.1|0
1707093600000|2024-02-05 00:40:00|3006.5|2997.5|3006.5|2997.5|3006.6|2997.6|3006|2997|0
1707093900000|2024-02-05 00:45:00|3006.4|2997.4|3005.8|2996.8|3006.4|2997.4|3004.9|2995.9|0
1707094200000|2024-02-05 00:50:00|3005.7|2996.7|3005.4|2996.4|3005.8|2996.8|3005.2|2996.2|0
1707094500000|2024-02-05 00:55:00|3005.5|2996.5|3006.4|2997.4|3006.5|2997.5|3005.4|2996.4|0
1707094800000|2024-02-05 01:00:00|3006.5|2997.5|3006.5|2997.5|3006.8|2997.8|3006.1|2997.1|0
1707095100000|2024-02-05 01:05:00|3006.6|2997.6|3006.7|2997.7|3006.9|2997.9|3006.5|2997.5|0
1707095400000|2024-02-05 01:10:00|3006.8|2997.8|3005.7|2996.7|3006.8|2997.8|3005.7|2996.7|0
1707095700000|2024-02-05 01:15:00|3005.8|2996.8|2989.9|2985.9|3005.8|2996.8|2985.4|2981.4|1111
1707096000000|2024-02-05 01:20:00|2988.9|2984.9|2994.9|2990.9|2995.9|2991.9|2986.9|2982.9|1417
1707096300000|2024-02-05 01:25:00|2995.9|2991.9|2993.9|2989.9|2999.9|2995.9|2992.9|2988.9|598
1707096600000|2024-02-05 01:30:00|2997.9|2993.9|2995.7|2991.7|3015.9|3011.9|2992.9|2988.9|5679
1707096900000|2024-02-05 01:35:00|2995.2|2991.2|3000.2|2996.2|3010.2|3006.2|2990.2|2986.2|2915
1707097200000|2024-02-05 01:40:00|2999.2|2995.2|3012.7|3008.7|3030.2|3026.2|2998.2|2994.2|2753
1707097500000|2024-02-05 01:45:00|3013.2|3009.2|2999.2|2995.2|3018.7|3014.7|2996.2|2992.2|2840
1707097800000|2024-02-05 01:50:00|2999.7|2995.7|3012.2|3008.2|3020.2|3016.2|2996.2|2992.2|2160
1707098100000|2024-02-05 01:55:00|3011.7|3007.7|3024.2|3020.2|3046.2|3042.2|3010.2|3006.2|4686
1707098400000|2024-02-05 02:00:00|3022.2|3018.2|3021.2|3017.2|3039.7|3035.7|3017.2|3013.2|1961
1707098700000|2024-02-05 02:05:00|3021.7|3017.7|3014.2|3010.2|3025.2|3021.2|3008.7|3004.7|1770
1707099000000|2024-02-05 02:10:00|3015.2|3011.2|3024.2|3020.2|3032.2|3028.2|3015.2|3011.2|1392
1707099300000|2024-02-05 02:15:00|3025.2|3021.2|3023.2|3019.2|3025.2|3021.2|3012.2|3008.2|1759
1707099600000|2024-02-05 02:20:00|3022.2|3018.2|3033.2|3029.2|3045.2|3041.2|3021.2|3017.2|2298
1707099900000|2024-02-05 02:25:00|3034.2|3030.2|3025.2|3021.2|3045.2|3041.2|3021.2|3017.2|1455
1707100200000|2024-02-05 02:30:00|3025.7|3021.7|3033.7|3029.7|3038.7|3034.7|3021.2|3017.2|1276
1707100500000|2024-02-05 02:35:00|3033.2|3029.2|3022.2|3018.2|3040.2|3036.2|3021.2|3017.2|1136
1707100800000|2024-02-05 02:40:00|3022.7|3018.7|3015.2|3011.2|3028.2|3024.2|3006.2|3002.2|1408
1707101100000|2024-02-05 02:45:00|3016.2|3012.2|3006.2|3002.2|3019.7|3015.7|3006.2|3002.2|934
1707101400000|2024-02-05 02:50:00|3005.2|3001.2|3001.2|2997.2|3014.2|3010.2|2999.2|2995.2|1858
1707101700000|2024-02-05 02:55:00|3002.2|2998.2|3009.2|3005.2|3018.2|3014.2|3001.7|2997.7|1010
1707102000000|2024-02-05 03:00:00|3010.2|3006.2|3042.2|3038.2|3042.2|3038.2|3006.2|3002.2|1708
1707102300000|2024-02-05 03:05:00|3043.2|3039.2|3059.2|3055.2|3067.2|3063.2|3041.2|3037.2|2912
1707102600000|2024-02-05 03:10:00|3058.2|3054.2|3043.2|3039.2|3063.7|3059.7|3041.2|3037.2|1728
1707102900000|2024-02-05 03:15:00|3043.7|3039.7|3050.2|3046.2|3059.2|3055.2|3037.2|3033.2|2008
1707103200000|2024-02-05 03:20:00|3049.7|3045.7|3041.7|3037.7|3057.2|3053.2|3036.7|3032.7|1002
1707103500000|2024-02-05 03:25:00|3041.2|3037.2|3045.2|3041.2|3047.2|3043.2|3035.2|3031.2|727
1707103800000|2024-02-05 03:30:00|3044.7|3040.7|3040.2|3036.2|3046.2|3042.2|3038.7|3034.7|199
1707104100000|2024-02-05 03:35:00|3040.7|3036.7|3035.2|3031.2|3040.7|3036.7|3030.2|3026.2|566
1707104400000|2024-02-05 03:40:00|3035.7|3031.7|3037.7|3033.7|3039.2|3035.2|3035.2|3031.2|139
1707104700000|2024-02-05 03:45:00|3037.2|3033.2|3041.7|3037.7|3045.2|3041.2|3037.2|3033.2|328
1707105000000|2024-02-05 03:50:00|3041.2|3037.2|3042.2|3038.2|3047.2|3043.2|3041.2|3037.2|307
1707105300000|2024-02-05 03:55:00|3041.7|3037.7|3039.7|3035.7|3041.7|3037.7|3038.7|3034.7|130
1707105600000|2024-02-05 04:00:00|3043.8|3034.8|3044|3035|3044.1|3035.1|3043.7|3034.7|0
1707105900000|2024-02-05 04:05:00|3043.9|3034.9|3044.1|3035.1|3044.1|3035.1|3043.8|3034.8|0
1707106200000|2024-02-05 04:10:00|3044.2|3035.2|3044.1|3035.1|3044.4|3035.4|3044.1|3035.1|0
1707106500000|2024-02-05 04:15:00|3044.2|3035.2|3044.3|3035.3|3044.5|3035.5|3044.2|3035.2|0
1707106800000|2024-02-05 04:20:00|3044.1|3035.1|3044.1|3035.1|3044.3|3035.3|3044|3035|0
1707107100000|2024-02-05 04:25:00|3044|3035|3044.1|3035.1|3044.2|3035.2|3044|3035|0
1707107400000|2024-02-05 04:30:00|3044|3035|3043.9|3034.9|3044.1|3035.1|3043.9|3034.9|0
1707107700000|2024-02-05 04:35:00|3044|3035|3043.9|3034.9|3044.1|3035.1|3043.9|3034.9|0
1707108000000|2024-02-05 04:40:00|3043.8|3034.8|3043.8|3034.8|3043.9|3034.9|3043.8|3034.8|0
1707108300000|2024-02-05 04:45:00|3043.9|3034.9|3045.1|3036.1|3045.1|3036.1|3043.9|3034.9|0
1707108600000|2024-02-05 04:50:00|3045|3036|3045.4|3036.4|3045.4|3036.4|3045|3036|0
1707108900000|2024-02-05 04:55:00|3045.3|3036.3|3045.4|3036.4|3045.4|3036.4|3045.3|3036.3|0
1707109200000|2024-02-05 05:00:00|3045.5|3036.5|3030.2|3026.2|3051.2|3047.2|3029.7|3025.7|1620
1707109500000|2024-02-05 05:05:00|3031.2|3027.2|3035.2|3031.2|3037.2|3033.2|3025.2|3021.2|820
1707109800000|2024-02-05 05:10:00|3034.7|3030.7|3058.7|3054.7|3059.2|3055.2|3029.2|3025.2|1802
1707110100000|2024-02-05 05:15:00|3058.2|3054.2|3086.2|3082.2|3086.2|3082.2|3056.2|3052.2|2938
1707110400000|2024-02-05 05:20:00|3085.2|3081.2|3074.2|3070.2|3100.2|3096.2|3073.2|3069.2|3454
1707110700000|2024-02-05 05:25:00|3073.7|3069.7|3082.2|3078.2|3098.2|3094.2|3073.7|3069.7|2288
1707111000000|2024-02-05 05:30:00|3081.7|3077.7|3081.2|3077.2|3097.7|3093.7|3080.2|3076.2|1799
1707111300000|2024-02-05 05:35:00|3081.7|3077.7|3075.2|3071.2|3088.2|3084.2|3073.2|3069.2|1332
1707111600000|2024-02-05 05:40:00|3076.2|3072.2|3075.2|3071.2|3079.7|3075.7|3069.2|3065.2|1191
1707111900000|2024-02-05 05:45:00|3074.7|3070.7|3086.2|3082.2|3089.2|3085.2|3072.2|3068.2|788
1707112200000|2024-02-05 05:50:00|3087.2|3083.2|3083.7|3079.7|3087.7|3083.7|3077.2|3073.2|736
1707112500000|2024-02-05 05:55:00|3084.7|3080.7|3091.7|3087.7|3096.2|3092.2|3084.2|3080.2|1052
1707112800000|2024-02-05 06:00:00|3092.2|3088.2|3079.2|3075.2|3092.2|3088.2|3077.2|3073.2|803
1707113100000|2024-02-05 06:05:00|3079.7|3075.7|3090.2|3086.2|3096.2|3092.2|3075.2|3071.2|1103
1707113400000|2024-02-05 06:10:00|3089.2|3085.2|3080.2|3076.2|3092.2|3088.2|3079.2|3075.2|1095
1707113700000|2024-02-05 06:15:00|3079.7|3075.7|3065.2|3061.2|3081.2|3077.2|3064.2|3060.2|1633
1707114000000|2024-02-05 06:20:00|3065.7|3061.7|3056.7|3052.7|3068.2|3064.2|3055.2|3051.2|1201
1707114300000|2024-02-05 06:25:00|3056.2|3052.2|3063.2|3059.2|3064.2|3060.2|3054.2|3050.2|853
1707114600000|2024-02-05 06:30:00|3062.7|3058.7|3063.7|3059.7|3064.2|3060.2|3054.2|3050.2|661
1707114900000|2024-02-05 06:35:00|3063.2|3059.2|3053.7|3049.7|3064.2|3060.2|3052.2|3048.2|651
1707115200000|2024-02-05 06:40:00|3054.2|3050.2|3044.2|3040.2|3054.2|3050.2|3040.2|3036.2|1058
1707115500000|2024-02-05 06:45:00|3043.2|3039.2|3049.2|3045.2|3051.2|3047.2|3043.2|3039.2|1042
1707115800000|2024-02-05 06:50:00|3048.7|3044.7|3055.2|3051.2|3056.2|3052.2|3048.7|3044.7|800
1707116100000|2024-02-05 06:55:00|3056.2|3052.2|3042.2|3038.2|3056.2|3052.2|3042.2|3038.2|808
1707116400000|2024-02-05 07:00:00|3043.2|3039.2|3033.7|3029.7|3048.2|3044.2|3033.2|3029.2|1191
1707116700000|2024-02-05 07:05:00|3034.2|3030.2|3036.7|3032.7|3039.2|3035.2|3034.2|3030.2|584
1707117000000|2024-02-05 07:10:00|3037.2|3033.2|3039.2|3035.2|3043.2|3039.2|3034.2|3030.2|376
1707117300000|2024-02-05 07:15:00|3038.7|3034.7|3040.2|3036.2|3040.2|3036.2|3034.2|3030.2|371
1707117600000|2024-02-05 07:20:00|3040.7|3036.7|3039.7|3035.7|3042.2|3038.2|3038.2|3034.2|210
1707117900000|2024-02-05 07:25:00|3040.2|3036.2|3040.2|3036.2|3044.2|3040.2|3038.7|3034.7|235
1707118200000|2024-02-05 07:30:00|3039.7|3035.7|3037.2|3033.2|3042.2|3038.2|3035.2|3031.2|212
1707118500000|2024-02-05 07:35:00|3038.2|3034.2|3045.2|3041.2|3045.2|3041.2|3037.2|3033.2|217
1707118800000|2024-02-05 07:40:00|3044.7|3040.7|3049.2|3045.2|3051.2|3047.2|3044.2|3040.2|523
1707119100000|2024-02-05 07:45:00|3048.7|3044.7|3046.7|3042.7|3051.2|3047.2|3045.2|3041.2|553
1707119400000|2024-02-05 07:50:00|3046.2|3042.2|3047.2|3043.2|3047.2|3043.2|3040.7|3036.7|498
1707119700000|2024-02-05 07:55:00|3046.7|3042.7|3040.2|3036.2|3046.7|3042.7|3038.2|3034.2|699
1707120000000|2024-02-05 08:00:00|3039.2|3035.2|3031.2|3027.2|3040.2|3036.2|3030.2|3026.2|872
1707120300000|2024-02-05 08:05:00|3030.7|3026.7|3037.2|3033.2|3038.2|3034.2|3028.2|3024.2|1831
1707120600000|2024-02-05 08:10:00|3038.2|3034.2|3044.2|3040.2|3044.2|3040.2|3038.2|3034.2|664
1707120900000|2024-02-05 08:15:00|3043.7|3039.7|3041.7|3037.7|3046.2|3042.2|3041.2|3037.2|353
1707121200000|2024-02-05 08:20:00|3042.2|3038.2|3039.2|3035.2|3043.2|3039.2|3038.7|3034.7|215
1707121500000|2024-02-05 08:25:00|3038.7|3034.7|3042.2|3038.2|3042.7|3038.7|3038.2|3034.2|178
1707121800000|2024-02-05 08:30:00|3042.8|3033.8|3042.7|3033.7|3043.1|3034.1|3042.1|3033.1|2
1707122100000|2024-02-05 08:35:00|3042.6|3033.6|3041.3|3032.3|3042.6|3033.6|3041|3032|0
1707122400000|2024-02-05 08:40:00|3041.4|3032.4|3041.6|3032.6|3041.9|3032.9|3041.2|3032.2|0
1707122700000|2024-02-05 08:45:00|3041.5|3032.5|3041.9|3032.9|3042.3|3033.3|3041.3|3032.3|0
1707123000000|2024-02-05 08:50:00|3042|3033|3041.1|3032.1|3042.1|3033.1|3041|3032|0
1707123300000|2024-02-05 08:55:00|3041|3032|3041.4|3032.4|3041.4|3032.4|3040.9|3031.9|0
1707123600000|2024-02-05 09:00:00|3041.3|3032.3|3040.9|3031.9|3041.9|3032.9|3040.7|3031.7|0
1707123900000|2024-02-05 09:05:00|3041|3032|3040.3|3031.3|3041.2|3032.2|3040.3|3031.3|0
1707124200000|2024-02-05 09:10:00|3040.4|3031.4|3040.9|3031.9|3040.9|3031.9|3040.3|3031.3|0
1707124500000|2024-02-05 09:15:00|3041.2|3035.2|3035.2|3029.2|3041.2|3035.2|3033.7|3027.7|51
1707124800000|2024-02-05 09:20:00|3034.7|3028.7|3036.2|3030.2|3037.2|3031.2|3034.2|3028.2|23
1707125100000|2024-02-05 09:25:00|3035.7|3029.7|3036.2|3030.2|3036.2|3030.2|3034.2|3028.2|65
1707125400000|2024-02-05 09:30:00|3035.7|3029.7|3036.2|3030.2|3036.7|3030.7|3034.2|3028.2|28
1707125700000|2024-02-05 09:35:00|3035.7|3029.7|3036.2|3030.2|3037.2|3031.2|3035.2|3029.2|12
1707126000000|2024-02-05 09:40:00|3035.7|3029.7|3035.2|3029.2|3036.2|3030.2|3034.2|3028.2|14
1707126300000|2024-02-05 09:45:00|3034.7|3028.7|3034.2|3028.2|3035.2|3029.2|3034.2|3028.2|67
1707126600000|2024-02-05 09:50:00|3034.7|3028.7|3034.2|3028.2|3035.7|3029.7|3034.2|3028.2|29
1707126900000|2024-02-05 09:55:00|3034.7|3028.7|3035.2|3029.2|3035.2|3029.2|3034.2|3028.2|16
1707127200000|2024-02-05 10:00:00|3036.2|3030.2|3035.2|3029.2|3036.2|3030.2|3034.2|3028.2|24
1707127500000|2024-02-05 10:05:00|3035.7|3029.7|3036.2|3030.2|3036.2|3030.2|3035.2|3029.2|4
1707127800000|2024-02-05 10:10:00|3035.7|3029.7|3038.2|3032.2|3039.2|3033.2|3035.2|3029.2|17
1707128100000|2024-02-05 10:15:00|3038.7|3031.7|3038.7|3030.7|3038.7|3031.7|3038.7|3030.7|4
1707128400000|2024-02-05 10:20:00|3039.7|3031.7|3039.7|3031.7|3039.7|3032.7|3039.7|3030.7|1
1707128700000|2024-02-05 10:25:00|3038.7|3032.7|3039.7|3031.7|3039.7|3032.7|3038.7|3031.7|6
1707129000000|2024-02-05 10:30:00|3040.7|3032.7|3042.7|3035.7|3043.7|3035.7|3040.7|3032.7|136
1707129300000|2024-02-05 10:35:00|3043.7|3036.7|3042.7|3035.7|3045.7|3038.7|3041.7|3034.7|242
1707129600000|2024-02-05 10:40:00|3043.7|3036.7|3044.7|3036.7|3044.7|3037.7|3042.7|3035.7|71
1707129900000|2024-02-05 10:45:00|3045.7|3037.7|3044.7|3037.7|3045.7|3038.7|3044.7|3036.7|18
1707130200000|2024-02-05 10:50:00|3045.7|3038.7|3045.7|3038.7|3047.7|3040.7|3044.7|3037.7|31
1707130500000|2024-02-05 10:55:00|3044.7|3037.7|3043.7|3036.7|3045.7|3038.7|3043.7|3036.7|6
1707130800000|2024-02-05 11:00:00|3042.7|3035.7|3043.7|3035.7|3043.7|3036.7|3042.7|3035.7|12
1707131100000|2024-02-05 11:05:00|3042.7|3036.7|3043.7|3036.7|3043.7|3036.7|3042.7|3034.7|33
1707131400000|2024-02-05 11:10:00|3042.7|3035.7|3042.7|3035.7|3044.7|3036.7|3042.7|3035.7|32
1707131700000|2024-02-05 11:15:00|3043.7|3036.7|3044.7|3037.7|3045.7|3037.7|3042.7|3035.7|22
1707132000000|2024-02-05 11:20:00|3045.7|3036.7|3044.7|3037.7|3046.7|3038.7|3044.7|3036.7|25
1707132300000|2024-02-05 11:25:00|3045.7|3038.7|3044.7|3037.7|3045.7|3038.7|3044.7|3037.7|18
1707132600000|2024-02-05 11:30:00|3045.7|3036.7|3043.7|3036.7|3046.7|3039.7|3043.7|3036.7|74
1707132900000|2024-02-05 11:35:00|3042.7|3035.7|3041.7|3033.7|3043.7|3035.7|3039.7|3032.7|43
1707133200000|2024-02-05 11:40:00|3039.7|3034.7|3039.7|3031.7|3039.7|3034.7|3038.7|3031.7|43
1707133500000|2024-02-05 11:45:00|3040.7|3032.7|3041.7|3034.7|3041.7|3034.7|3039.7|3031.7|21
1707133800000|2024-02-05 11:50:00|3040.7|3033.7|3041.7|3033.7|3041.7|3034.7|3039.7|3032.7|5
1707134100000|2024-02-05 11:55:00|3040.7|3032.7|3040.7|3032.7|3040.7|3033.7|3039.7|3031.7|0
1707134400000|2024-02-05 12:00:00|3039.7|3033.7|3040.7|3033.7|3040.7|3033.7|3039.7|3031.7|9
1707134700000|2024-02-05 12:05:00|3039.7|3032.7|3040.7|3032.7|3041.7|3033.7|3039.7|3032.7|8
1707135000000|2024-02-05 12:10:00|3041.7|3033.7|3042.7|3034.7|3044.7|3037.7|3040.7|3032.7|33
1707135300000|2024-02-05 12:15:00|3041.7|3033.7|3041.7|3033.7|3042.7|3035.7|3040.7|3033.7|2
1707135600000|2024-02-05 12:20:00|3042.7|3034.7|3045.7|3038.7|3045.7|3038.7|3041.7|3033.7|9
1707135900000|2024-02-05 12:25:00|3046.7|3039.7|3045.7|3037.7|3047.7|3039.7|3045.7|3037.7|11
1707136200000|2024-02-05 12:30:00|3044.7|3038.7|3043.7|3036.7|3045.7|3038.7|3042.7|3035.7|4
1707136500000|2024-02-05 12:35:00|3044.7|3037.7|3044.7|3036.7|3044.7|3037.7|3043.7|3036.7|10
1707136800000|2024-02-05 12:40:00|3043.7|3037.7|3042.7|3035.7|3044.7|3037.7|3042.7|3035.7|10
1707137100000|2024-02-05 12:45:00|3043.7|3036.7|3042.7|3035.7|3043.7|3036.7|3041.7|3034.7|7
1707137400000|2024-02-05 12:50:00|3043.7|3034.7|3043.7|3035.7|3043.7|3036.7|3042.7|3034.7|0
1707137700000|2024-02-05 12:55:00|3042.7|3036.7|3043.7|3035.7|3043.7|3036.7|3042.7|3035.7|1
1707138000000|2024-02-05 13:00:00|3042.7|3034.7|3042.7|3034.7|3042.7|3035.7|3040.7|3033.7|9
1707138300000|2024-02-05 13:05:00|3041.7|3035.7|3040.7|3033.7|3042.7|3035.7|3040.7|3033.7|2
1707138600000|2024-02-05 13:10:00|3041.7|3032.7|3041.7|3033.7|3041.7|3033.7|3040.7|3032.7|1
1707138900000|2024-02-05 13:15:00|3040.7|3032.7|3038.7|3030.7|3041.7|3033.7|3037.7|3029.7|29
1707139200000|2024-02-05 13:20:00|3037.7|3031.7|3033.7|3026.7|3038.7|3031.7|3031.7|3024.7|174
1707139500000|2024-02-05 13:25:00|3034.7|3027.7|3033.7|3026.7|3034.7|3027.7|3032.7|3025.7|39
1707139800000|2024-02-05 13:30:00|3034.7|3025.7|3033.7|3026.7|3034.7|3027.7|3032.7|3025.7|16
1707140100000|2024-02-05 13:35:00|3032.7|3025.7|3032.7|3025.7|3033.7|3026.7|3031.7|3024.7|13
1707140400000|2024-02-05 13:40:00|3031.7|3024.7|3031.7|3024.7|3032.7|3025.7|3031.7|3023.7|8
1707140700000|2024-02-05 13:45:00|3032.7|3023.7|3031.7|3024.7|3032.7|3025.7|3031.7|3023.7|5
1707141000000|2024-02-05 13:50:00|3030.7|3023.7|3028.7|3021.7|3030.7|3023.7|3027.7|3020.7|161
1707141300000|2024-02-05 13:55:00|3027.7|3020.7|3026.7|3020.7|3028.7|3021.7|3024.7|3017.7|42
1707141600000|2024-02-05 14:00:00|3026.2|3020.2|3027.7|3021.7|3028.2|3022.2|3026.2|3020.2|25
1707141900000|2024-02-05 14:05:00|3027.2|3021.2|3025.2|3019.2|3027.7|3021.7|3024.2|3018.2|18
1707142200000|2024-02-05 14:10:00|3024.7|3018.7|3028.2|3022.2|3028.2|3022.2|3024.7|3018.7|54
1707142500000|2024-02-05 14:15:00|3027.7|3021.7|3027.2|3021.2|3028.7|3022.7|3027.2|3021.2|19
1707142800000|2024-02-05 14:20:00|3027.7|3021.7|3028.2|3022.2|3028.2|3022.2|3026.7|3020.7|15
1707143100000|2024-02-05 14:25:00|3027.7|3021.7|3025.7|3019.7|3029.2|3023.2|3025.7|3019.7|10
1707143400000|2024-02-05 14:30:00|3025.2|3019.2|3030.2|3024.2|3033.2|3027.2|3014.2|3008.2|779
1707143700000|2024-02-05 14:35:00|3029.2|3023.2|3031.7|3025.7|3034.7|3028.7|3023.2|3017.2|408
1707144000000|2024-02-05 14:40:00|3031.2|3025.2|3031.2|3025.2|3032.2|3026.2|3025.7|3019.7|183
1707144300000|2024-02-05 14:45:00|3030.7|3024.7|3047.2|3041.2|3048.2|3042.2|3030.7|3024.7|367
1707144600000|2024-02-05 14:50:00|3047.7|3041.7|3043.2|3037.2|3049.2|3043.2|3040.7|3034.7|156
1707144900000|2024-02-05 14:55:00|3042.7|3036.7|3045.7|3039.7|3046.2|3040.2|3037.2|3031.2|141
1707145200000|2024-02-05 15:00:00|3045.2|3039.2|3042.2|3036.2|3047.2|3041.2|3038.7|3032.7|213
1707145500000|2024-02-05 15:05:00|3042.7|3036.7|3040.2|3034.2|3049.2|3043.2|3037.2|3031.2|130
1707145800000|2024-02-05 15:10:00|3040.7|3034.7|3043.2|3037.2|3043.2|3037.2|3038.2|3032.2|72
1707146100000|2024-02-05 15:15:00|3042.7|3036.7|3040.2|3034.2|3043.2|3037.2|3034.7|3028.7|148
1707146400000|2024-02-05 15:20:00|3039.7|3033.7|3043.2|3037.2|3045.2|3039.2|3036.7|3030.7|151
1707146700000|2024-02-05 15:25:00|3042.7|3036.7|3056.2|3050.2|3057.2|3051.2|3042.7|3036.7|304
1707147000000|2024-02-05 15:30:00|3056.7|3050.7|3064.2|3058.2|3066.2|3060.2|3054.2|3048.2|286
1707147300000|2024-02-05 15:35:00|3063.7|3057.7|3048.2|3042.2|3067.2|3061.2|3046.2|3040.2|221
1707147600000|2024-02-05 15:40:00|3048.7|3042.7|3044.2|3038.2|3048.7|3042.7|3039.7|3033.7|129
1707147900000|2024-02-05 15:45:00|3044.7|3038.7|3043.7|3037.7|3046.2|3040.2|3041.7|3035.7|62
1707148200000|2024-02-05 15:50:00|3044.2|3038.2|3050.2|3044.2|3051.7|3045.7|3042.2|3036.2|47
1707148500000|2024-02-05 15:55:00|3050.7|3044.7|3048.7|3042.7|3051.2|3045.2|3047.2|3041.2|23
1707148800000|2024-02-05 16:00:00|3049.2|3043.2|3048.2|3042.2|3049.7|3043.7|3044.2|3038.2|54
1707149100000|2024-02-05 16:05:00|3048.7|3042.7|3051.7|3045.7|3052.2|3046.2|3047.2|3041.2|35
1707149400000|2024-02-05 16:10:00|3052.2|3046.2|3054.2|3048.2|3055.2|3049.2|3051.2|3045.2|28
1707149700000|2024-02-05 16:15:00|3053.7|3047.7|3054.7|3048.7|3055.2|3049.2|3051.2|3045.2|36
1707150000000|2024-02-05 16:20:00|3055.2|3049.2|3053.7|3047.7|3057.2|3051.2|3052.7|3046.7|42
1707150300000|2024-02-05 16:25:00|3053.2|3047.2|3052.2|3046.2|3054.2|3048.2|3051.2|3045.2|44
1707150600000|2024-02-05 16:30:00|3051.2|3045.2|3052.2|3046.2|3054.2|3048.2|3050.2|3044.2|137
1707150900000|2024-02-05 16:35:00|3051.7|3045.7|3051.2|3045.2|3055.2|3049.2|3050.2|3044.2|104
1707151200000|2024-02-05 16:40:00|3051.7|3045.7|3049.7|3043.7|3053.2|3047.2|3048.2|3042.2|24
1707151500000|2024-02-05 16:45:00|3050.2|3044.2|3051.2|3045.2|3052.2|3046.2|3048.7|3042.7|50
1707151800000|2024-02-05 16:50:00|3050.7|3044.7|3056.2|3050.2|3056.7|3050.7|3050.2|3044.2|59
1707152100000|2024-02-05 16:55:00|3056.7|3050.7|3058.2|3052.2|3058.2|3052.2|3056.2|3050.2|55
1707152400000|2024-02-05 17:00:00|3057.7|3051.7|3063.2|3057.2|3063.7|3057.7|3057.7|3051.7|67
1707152700000|2024-02-05 17:05:00|3062.2|3056.2|3065.2|3059.2|3065.2|3059.2|3061.7|3055.7|60
1707153000000|2024-02-05 17:10:00|3064.7|3058.7|3069.7|3063.7|3072.7|3066.7|3064.7|3058.7|149
1707153300000|2024-02-05 17:15:00|3070.2|3064.2|3068.2|3062.2|3071.2|3065.2|3068.2|3062.2|57
1707153600000|2024-02-05 17:20:00|3067.2|3061.2|3063.2|3057.2|3067.7|3061.7|3063.2|3057.2|99
1707153900000|2024-02-05 17:25:00|3063.7|3057.7|3062.7|3056.7|3064.2|3058.2|3060.7|3054.7|52
1707154200000|2024-02-05 17:30:00|3063.2|3057.2|3061.2|3055.2|3063.2|3057.2|3059.2|3053.2|82
1707154500000|2024-02-05 17:35:00|3061.7|3055.7|3063.7|3057.7|3064.2|3058.2|3060.2|3054.2|120
1707154800000|2024-02-05 17:40:00|3064.2|3058.2|3069.2|3063.2|3071.2|3065.2|3064.2|3058.2|37
1707155100000|2024-02-05 17:45:00|3068.2|3062.2|3066.7|3060.7|3068.7|3062.7|3066.7|3060.7|52
1707155400000|2024-02-05 17:50:00|3067.2|3061.2|3064.2|3058.2|3067.2|3061.2|3063.2|3057.2|31
1707155700000|2024-02-05 17:55:00|3064.7|3058.7|3064.2|3058.2|3065.2|3059.2|3064.2|3058.2|33
1707156000000|2024-02-05 18:00:00|3064.7|3058.7|3064.2|3058.2|3064.7|3058.7|3061.2|3055.2|50
1707156300000|2024-02-05 18:05:00|3064.7|3058.7|3066.2|3060.2|3066.2|3060.2|3064.2|3058.2|47
1707156600000|2024-02-05 18:10:00|3066.7|3060.7|3071.2|3065.2|3071.2|3065.2|3066.2|3060.2|90
1707156900000|2024-02-05 18:15:00|3070.2|3064.2|3069.2|3063.2|3070.7|3064.7|3067.2|3061.2|68
1707157200000|2024-02-05 18:20:00|3069.7|3063.7|3067.7|3061.7|3069.7|3063.7|3067.2|3061.2|68
1707157500000|2024-02-05 18:25:00|3068.2|3062.2|3071.2|3065.2|3073.2|3067.2|3068.2|3062.2|44
1707157800000|2024-02-05 18:30:00|3070.2|3064.2|3071.2|3065.2|3072.2|3066.2|3069.2|3063.2|74
1707158100000|2024-02-05 18:35:00|3071.7|3065.7|3072.2|3066.2|3073.2|3067.2|3070.2|3064.2|23
1707158400000|2024-02-05 18:40:00|3072.7|3066.7|3071.7|3065.7|3073.2|3067.2|3070.7|3064.7|32
1707158700000|2024-02-05 18:45:00|3072.2|3066.2|3073.2|3067.2|3073.7|3067.7|3071.2|3065.2|37
1707159000000|2024-02-05 18:50:00|3072.7|3066.7|3069.2|3063.2|3072.7|3066.7|3069.2|3063.2|56
1707159300000|2024-02-05 18:55:00|3068.7|3062.7|3071.2|3062.2|3071.2|3064.2|3068.2|3062.2|46
1707159600000|2024-02-05 19:00:00|3071.8|3062.8|3070.4|3061.4|3071.9|3062.9|3070.2|3061.2|0
1707159900000|2024-02-05 19:05:00|3070.3|3061.3|3073.4|3064.4|3074.1|3065.1|3070.3|3061.3|0
1707160200000|2024-02-05 19:10:00|3073.5|3064.5|3072.1|3063.1|3073.5|3064.5|3072|3063|0
1707160500000|2024-02-05 19:15:00|3072|3063|3070.7|3061.7|3072.1|3063.1|3070.6|3061.6|0
1707160800000|2024-02-05 19:20:00|3070.8|3061.8|3073.5|3064.5|3073.5|3064.5|3070.7|3061.7|0
1707161100000|2024-02-05 19:25:00|3073.4|3064.4|3074.8|3065.8|3074.8|3065.8|3073.4|3064.4|0
1707161400000|2024-02-05 19:30:00|3074.9|3065.9|3077|3068|3077.1|3068.1|3074.8|3065.8|0
1707161700000|2024-02-05 19:35:00|3077.1|3068.1|3076.5|3067.5|3078.5|3069.5|3076.4|3067.4|0
1707162000000|2024-02-05 19:40:00|3076.6|3067.6|3076|3067|3076.7|3067.7|3075.8|3066.8|0
1707162300000|2024-02-05 19:45:00|3075.4|3066.4|3076.8|3067.8|3076.8|3067.8|3075.4|3066.4|0
1707162600000|2024-02-05 19:50:00|3076.7|3067.7|3075.3|3066.3|3076.7|3067.7|3075.3|3066.3|0
1707162900000|2024-02-05 19:55:00|3075.9|3066.9|3072.9|3063.9|3076|3067|3072.8|3063.8|0
1707163200000|2024-02-05 20:00:00|3073|3064|3070|3061|3073|3064|3070|3061|0
1707163500000|2024-02-05 20:05:00|3070.1|3061.1|3068.4|3059.4|3070.2|3061.2|3068.2|3059.2|0
1707163800000|2024-02-05 20:10:00|3068.3|3059.3|3070.2|3061.2|3071.1|3062.1|3068.3|3059.3|0
1707164100000|2024-02-05 20:15:00|3070.1|3061.1|3074|3065|3074.1|3065.1|3069.9|3060.9|0
1707164400000|2024-02-05 20:20:00|3074.1|3065.1|3073.2|3064.2|3074.3|3065.3|3072.1|3063.1|0
1707164700000|2024-02-05 20:25:00|3073.3|3064.3|3074.9|3065.9|3075.5|3066.5|3073.2|3064.2|0
1707165000000|2024-02-05 20:30:00|3075|3066|3076.3|3067.3|3076.3|3067.3|3074.6|3065.6|0
1707165300000|2024-02-05 20:35:00|3076.4|3067.4|3074.5|3065.5|3076.4|3067.4|3074.4|3065.4|0
1707165600000|2024-02-05 20:40:00|3074.4|3065.4|3074|3065|3075.1|3066.1|3074|3065|0
1707165900000|2024-02-05 20:45:00|3074.1|3065.1|3071.5|3062.5|3074.5|3065.5|3071.5|3062.5|0
1707166200000|2024-02-05 20:50:00|3072.1|3063.1|3071.9|3062.9|3074.5|3065.5|3071.3|3062.3|0
1707166500000|2024-02-05 20:55:00|3072.5|3063.5|3066.5|3057.5|3072.9|3063.9|3066.4|3057.4|0
1707166800000|2024-02-05 21:00:00|3066.4|3057.4|3066.2|3057.2|3066.9|3057.9|3063.8|3054.8|0
1707167100000|2024-02-05 21:05:00|3066.1|3057.1|3066.2|3057.2|3066.8|3057.8|3065.8|3056.8|0
1707167400000|2024-02-05 21:10:00|3066.3|3057.3|3065.8|3056.8|3066.5|3057.5|3065.7|3056.7|0
1707167700000|2024-02-05 21:15:00|3065.9|3056.9|3065.9|3056.9|3066.1|3057.1|3065.6|3056.6|0
1707168000000|2024-02-05 21:20:00|3065.8|3056.8|3065.8|3056.8|3066|3057|3065.8|3056.8|0
1707168300000|2024-02-05 21:25:00|3065.9|3056.9|3065.6|3056.6|3066|3057|3065.6|3056.6|0
1707168600000|2024-02-05 21:30:00|3065.5|3056.5|3065.1|3056.1|3065.5|3056.5|3064.9|3055.9|0
1707168900000|2024-02-05 21:35:00|3065|3056|3065.3|3056.3|3065.4|3056.4|3064.9|3055.9|0
1707169200000|2024-02-05 21:40:00|3065.2|3056.2|3065.5|3056.5|3065.7|3056.7|3065.2|3056.2|0
1707169500000|2024-02-05 21:45:00|3065.6|3056.6|3065.2|3056.2|3065.7|3056.7|3065.2|3056.2|0
1707169800000|2024-02-05 21:50:00|3065.1|3056.1|3065.4|3056.4|3065.5|3056.5|3065|3056|0
1707170100000|2024-02-05 21:55:00|3065.5|3056.5|3065.9|3056.9|3065.9|3056.9|3065.4|3056.4|0
1707170400000|2024-02-05 22:00:00|3065.8|3056.8|3065.8|3056.8|3065.8|3056.8|3065.8|3056.8|0
1707170700000|2024-02-05 22:05:00|3065.7|3056.7|3065.9|3056.9|3065.9|3056.9|3065.7|3056.7|0
1707171000000|2024-02-05 22:10:00|3065.8|3056.8|3065.7|3056.7|3065.9|3056.9|3065.7|3056.7|0
1707171300000|2024-02-05 22:15:00|3065.6|3056.6|3065.8|3056.8|3065.8|3056.8|3065.6|3056.6|0
1707171600000|2024-02-05 22:20:00|3065.7|3056.7|3065.8|3056.8|3065.8|3056.8|3065.7|3056.7|0
1707171900000|2024-02-05 22:25:00|3065.7|3056.7|3065.7|3056.7|3065.8|3056.8|3065.7|3056.7|0
1707172200000|2024-02-05 22:30:00|3065.8|3056.8|3065.6|3056.6|3065.8|3056.8|3065.4|3056.4|0
1707172500000|2024-02-05 22:35:00|3065.5|3056.5|3065.7|3056.7|3065.7|3056.7|3065.5|3056.5|0
1707172800000|2024-02-05 22:40:00|3065.9|3056.9|3065.9|3056.9|3065.9|3056.9|3065.9|3056.9|0
1707173100000|2024-02-05 22:45:00|3066|3057|3065.8|3056.8|3066|3057|3065.8|3056.8|0
1707174000000|2024-02-05 23:00:00|3065.7|3056.7|3066.4|3057.4|3067.1|3058.1|3065.7|3056.7|0
1707174300000|2024-02-05 23:05:00|3066.5|3057.5|3066.4|3057.4|3066.8|3057.8|3066.3|3057.3|0
1707174600000|2024-02-05 23:10:00|3066.5|3057.5|3066.6|3057.6|3066.6|3057.6|3066.4|3057.4|0
1707174900000|2024-02-05 23:15:00|3066.8|3057.8|3066.8|3057.8|3066.8|3057.8|3066.6|3057.6|0
1707175200000|2024-02-05 23:20:00|3066.7|3057.7|3066.6|3057.6|3067|3058|3066.6|3057.6|0
1707175500000|2024-02-05 23:25:00|3066.5|3057.5|3066.4|3057.4|3066.6|3057.6|3066.4|3057.4|0
1707175800000|2024-02-05 23:30:00|3066.3|3057.3|3066.4|3057.4|3066.7|3057.7|3066.3|3057.3|0
1707176100000|2024-02-05 23:35:00|3066.3|3057.3|3066.1|3057.1|3066.4|3057.4|3066|3057|0
1707176400000|2024-02-05 23:40:00|3066|3057|3066|3057|3066.1|3057.1|3065.6|3056.6|0
1707176700000|2024-02-05 23:45:00|3065.9|3056.9|3065.4|3056.4|3065.9|3056.9|3065.4|3056.4|0
1707177000000|2024-02-05 23:50:00|3065.5|3056.5|3065.4|3056.4|3065.6|3056.6|3065.4|3056.4|0
1707177300000|2024-02-05 23:55:00|3065.5|3056.5|3065.5|3056.5|3065.5|3056.5|3065|3056|0
1707177600000|2024-02-06 00:00:00|3065.4|3056.4|3066.1|3057.1|3066.2|3057.2|3065.2|3056.2|0
1707177900000|2024-02-06 00:05:00|3066.2|3057.2|3066.4|3057.4|3066.6|3057.6|3066.2|3057.2|0
1707178200000|2024-02-06 00:10:00|3066.3|3057.3|3066.5|3057.5|3066.6|3057.6|3066.2|3057.2|0
1707178500000|2024-02-06 00:15:00|3066.7|3057.7|3066.5|3057.5|3066.8|3057.8|3066.5|3057.5|0
1707178800000|2024-02-06 00:20:00|3066.4|3057.4|3066.6|3057.6|3066.6|3057.6|3066.3|3057.3|0
1707179100000|2024-02-06 00:25:00|3066.7|3057.7|3066.3|3057.3|3066.7|3057.7|3066.3|3057.3|0
1707179400000|2024-02-06 00:30:00|3066.5|3057.5|3066.2|3057.2|3066.6|3057.6|3066.2|3057.2|0
1707179700000|2024-02-06 00:35:00|3066.3|3057.3|3066.4|3057.4|3066.4|3057.4|3066.1|3057.1|0
1707180000000|2024-02-06 00:40:00|3066.5|3057.5|3066.8|3057.8|3066.9|3057.9|3066.4|3057.4|0
1707180300000|2024-02-06 00:45:00|3066.9|3057.9|3067|3058|3067.2|3058.2|3066.8|3057.8|0
1707180600000|2024-02-06 00:50:00|3066.9|3057.9|3066.9|3057.9|3067|3058|3066.8|3057.8|0
1707180900000|2024-02-06 00:55:00|3067|3058|3066.9|3057.9|3067.2|3058.2|3066.8|3057.8|0
1707181200000|2024-02-06 01:00:00|3066.8|3057.8|3067.6|3058.6|3067.6|3058.6|3066.8|3057.8|0
1707181500000|2024-02-06 01:05:00|3067.7|3058.7|3067.7|3058.7|3067.8|3058.8|3067.2|3058.2|0
1707181800000|2024-02-06 01:10:00|3067.6|3058.6|3068|3059|3068|3059|3067.6|3058.6|0
1707182100000|2024-02-06 01:15:00|3068.1|3059.1|3051.2|3047.2|3068.1|3062.2|3048.2|3044.2|736
1707182400000|2024-02-06 01:20:00|3051.7|3047.7|3058.2|3054.2|3059.7|3055.7|3048.2|3044.2|458
1707182700000|2024-02-06 01:25:00|3059.2|3055.2|3061.7|3057.7|3061.7|3057.7|3055.2|3051.2|653
1707183000000|2024-02-06 01:30:00|3062.2|3058.2|3089.7|3085.7|3104.2|3100.2|3053.7|3049.7|5238
1707183300000|2024-02-06 01:35:00|3089.2|3085.2|3082.2|3078.2|3098.2|3094.2|3078.2|3074.2|3534
1707183600000|2024-02-06 01:40:00|3082.7|3078.7|3076.2|3072.2|3083.2|3079.2|3064.7|3060.7|2133
1707183900000|2024-02-06 01:45:00|3077.2|3073.2|3101.2|3097.2|3105.7|3101.7|3076.2|3072.2|2856
1707184200000|2024-02-06 01:50:00|3100.7|3096.7|3112.7|3108.7|3115.2|3111.2|3091.2|3087.2|2814
1707184500000|2024-02-06 01:55:00|3112.2|3108.2|3112.2|3108.2|3124.2|3120.2|3107.2|3103.2|2814
1707184800000|2024-02-06 02:00:00|3113.2|3109.2|3117.2|3113.2|3124.2|3120.2|3107.2|3103.2|2244
1707185100000|2024-02-06 02:05:00|3117.7|3113.7|3122.2|3118.2|3129.2|3125.2|3110.7|3106.7|1600
1707185400000|2024-02-06 02:10:00|3123.2|3119.2|3125.2|3121.2|3127.2|3123.2|3116.2|3112.2|1495
1707185700000|2024-02-06 02:15:00|3124.7|3120.7|3130.7|3126.7|3142.2|3138.2|3123.7|3119.7|2397
1707186000000|2024-02-06 02:20:00|3130.2|3126.2|3143.2|3139.2|3147.2|3143.2|3128.2|3124.2|1970
1707186300000|2024-02-06 02:25:00|3142.7|3138.7|3132.2|3128.2|3146.2|3142.2|3128.2|3124.2|1506
1707186600000|2024-02-06 02:30:00|3131.7|3127.7|3145.7|3141.7|3146.7|3142.7|3131.7|3127.7|1124
1707186900000|2024-02-06 02:35:00|3145.2|3141.2|3146.7|3142.7|3149.7|3145.7|3140.7|3136.7|1297
1707187200000|2024-02-06 02:40:00|3147.2|3143.2|3142.7|3138.7|3147.2|3143.2|3140.2|3136.2|931
1707187500000|2024-02-06 02:45:00|3142.2|3138.2|3144.2|3140.2|3150.2|3146.2|3141.2|3137.2|1492
1707187800000|2024-02-06 02:50:00|3143.2|3139.2|3149.2|3145.2|3155.2|3151.2|3143.2|3139.2|906
1707188100000|2024-02-06 02:55:00|3149.7|3145.7|3130.2|3126.2|3152.2|3148.2|3130.2|3126.2|1270
1707188400000|2024-02-06 03:00:00|3131.2|3127.2|3136.2|3132.2|3140.2|3136.2|3127.2|3123.2|1146
1707188700000|2024-02-06 03:05:00|3136.7|3132.7|3142.2|3138.2|3143.2|3139.2|3134.2|3130.2|604
1707189000000|2024-02-06 03:10:00|3143.2|3139.2|3134.2|3130.2|3144.7|3140.7|3134.2|3130.2|620
1707189300000|2024-02-06 03:15:00|3135.2|3131.2|3137.2|3133.2|3137.2|3133.2|3128.2|3124.2|1030
1707189600000|2024-02-06 03:20:00|3136.7|3132.7|3138.7|3134.7|3144.2|3140.2|3135.2|3131.2|904
1707189900000|2024-02-06 03:25:00|3139.2|3135.2|3144.2|3140.2|3145.2|3141.2|3134.7|3130.7|1067
1707190200000|2024-02-06 03:30:00|3145.2|3141.2|3148.2|3144.2|3153.2|3149.2|3143.2|3139.2|1281
1707190500000|2024-02-06 03:35:00|3148.7|3144.7|3152.2|3148.2|3155.2|3151.2|3145.2|3141.2|713
1707190800000|2024-02-06 03:40:00|3151.7|3147.7|3152.2|3148.2|3158.2|3154.2|3149.2|3145.2|658
1707191100000|2024-02-06 03:45:00|3151.7|3147.7|3152.2|3148.2|3153.7|3149.7|3147.2|3143.2|444
1707191400000|2024-02-06 03:50:00|3152.7|3148.7|3163.2|3159.2|3163.2|3159.2|3152.7|3148.7|647
1707191700000|2024-02-06 03:55:00|3164.2|3160.2|3165.2|3161.2|3167.2|3163.2|3161.2|3157.2|1007
1707192000000|2024-02-06 04:00:00|3168.6|3159.6|3168.5|3159.5|3168.6|3159.6|3168.2|3159.2|30
1707192300000|2024-02-06 04:05:00|3168.6|3159.6|3168.5|3159.5|3168.7|3159.7|3168.5|3159.5|0
1707192600000|2024-02-06 04:10:00|3168.4|3159.4|3168.4|3159.4|3168.5|3159.5|3168.2|3159.2|0
1707192900000|2024-02-06 04:15:00|3168.5|3159.5|3178.7|3169.7|3178.7|3169.7|3168.5|3159.5|0
1707193200000|2024-02-06 04:20:00|3178.6|3169.6|3180.7|3171.7|3183.9|3174.9|3178.6|3169.6|0
1707193500000|2024-02-06 04:25:00|3180.8|3171.8|3187.5|3178.5|3187.5|3178.5|3180.7|3171.7|0
1707193800000|2024-02-06 04:30:00|3187.4|3178.4|3194.8|3185.8|3194.8|3185.8|3187.4|3178.4|0
1707194100000|2024-02-06 04:35:00|3194.7|3185.7|3197.2|3188.2|3197.4|3188.4|3194|3185|0
1707194400000|2024-02-06 04:40:00|3197.4|3188.4|3198.8|3189.8|3199.7|3190.7|3197.4|3188.4|0
1707194700000|2024-02-06 04:45:00|3198.7|3189.7|3198.7|3189.7|3198.9|3189.9|3198.7|3189.7|0
1707195000000|2024-02-06 04:50:00|3198.8|3189.8|3195.9|3186.9|3198.8|3189.8|3195.7|3186.7|0
1707195300000|2024-02-06 04:55:00|3195.8|3186.8|3193.6|3184.6|3195.8|3186.8|3193.5|3184.5|0
1707195600000|2024-02-06 05:00:00|3193.7|3184.7|3192.2|3188.2|3222.2|3218.2|3181.7|3177.7|9204
1707195900000|2024-02-06 05:05:00|3194.2|3190.2|3205.2|3201.2|3209.2|3205.2|3185.2|3181.2|4227
1707196200000|2024-02-06 05:10:00|3204.7|3200.7|3198.7|3194.7|3212.7|3208.7|3193.2|3189.2|2157
1707196500000|2024-02-06 05:15:00|3199.2|3195.2|3201.2|3197.2|3210.2|3206.2|3193.7|3189.7|1738
1707196800000|2024-02-06 05:20:00|3200.7|3196.7|3206.2|3202.2|3212.7|3208.7|3192.2|3188.2|3611
1707197100000|2024-02-06 05:25:00|3206.7|3202.7|3227.2|3223.2|3228.2|3224.2|3202.2|3198.2|3363
1707197400000|2024-02-06 05:30:00|3226.7|3222.7|3230.2|3226.2|3233.2|3229.2|3222.2|3218.2|2858
1707197700000|2024-02-06 05:35:00|3229.7|3225.7|3231.2|3227.2|3239.2|3235.2|3226.7|3222.7|2037
1707198000000|2024-02-06 05:40:00|3230.7|3226.7|3241.2|3237.2|3244.2|3240.2|3230.2|3226.2|1952
1707198300000|2024-02-06 05:45:00|3241.7|3237.7|3216.7|3212.7|3243.2|3239.2|3214.7|3210.7|1862
1707198600000|2024-02-06 05:50:00|3217.2|3213.2|3230.2|3226.2|3232.7|3228.7|3216.2|3212.2|1235
1707198900000|2024-02-06 05:55:00|3229.7|3225.7|3230.7|3226.7|3236.2|3232.2|3222.2|3218.2|1241
1707199200000|2024-02-06 06:00:00|3231.2|3227.2|3237.2|3233.2|3240.2|3236.2|3224.7|3220.7|1833
1707199500000|2024-02-06 06:05:00|3236.7|3232.7|3239.7|3235.7|3240.2|3236.2|3229.2|3225.2|944
1707199800000|2024-02-06 06:10:00|3239.2|3235.2|3234.2|3230.2|3240.2|3236.2|3232.7|3228.7|761
1707200100000|2024-02-06 06:15:00|3236.2|3232.2|3236.2|3232.2|3241.2|3237.2|3232.7|3228.7|1190
1707200400000|2024-02-06 06:20:00|3235.2|3231.2|3240.2|3236.2|3241.2|3237.2|3233.2|3229.2|629
1707200700000|2024-02-06 06:25:00|3240.7|3236.7|3230.2|3226.2|3242.2|3238.2|3229.2|3225.2|1205
1707201000000|2024-02-06 06:30:00|3231.2|3227.2|3222.2|3218.2|3231.2|3227.2|3218.2|3214.2|1318
1707201300000|2024-02-06 06:35:00|3223.2|3219.2|3231.2|3227.2|3231.2|3227.2|3223.2|3219.2|910
1707201600000|2024-02-06 06:40:00|3232.2|3228.2|3239.2|3235.2|3239.2|3235.2|3230.2|3226.2|1065
1707201900000|2024-02-06 06:45:00|3240.2|3236.2|3241.2|3237.2|3242.7|3238.7|3236.2|3232.2|889
1707202200000|2024-02-06 06:50:00|3241.7|3237.7|3249.2|3245.2|3251.2|3247.2|3240.2|3236.2|1612
1707202500000|2024-02-06 06:55:00|3248.7|3244.7|3251.2|3247.2|3252.7|3248.7|3246.2|3242.2|1149
1707202800000|2024-02-06 07:00:00|3250.2|3246.2|3244.2|3240.2|3250.2|3246.2|3241.2|3237.2|1059
1707203100000|2024-02-06 07:05:00|3244.7|3240.7|3240.2|3236.2|3248.2|3244.2|3238.2|3234.2|916
1707203400000|2024-02-06 07:10:00|3240.7|3236.7|3232.2|3228.2|3241.2|3237.2|3232.2|3228.2|833
1707203700000|2024-02-06 07:15:00|3231.7|3227.7|3233.2|3229.2|3239.2|3235.2|3231.7|3227.7|914
1707204000000|2024-02-06 07:20:00|3232.7|3228.7|3243.2|3239.2|3245.2|3241.2|3232.2|3228.2|1072
1707204300000|2024-02-06 07:25:00|3244.2|3240.2|3249.7|3245.7|3250.2|3246.2|3243.2|3239.2|1281
1707204600000|2024-02-06 07:30:00|3250.2|3246.2|3246.2|3242.2|3250.2|3246.2|3241.2|3237.2|1269
1707204900000|2024-02-06 07:35:00|3245.2|3241.2|3251.2|3247.2|3252.2|3248.2|3245.2|3241.2|1616
1707205200000|2024-02-06 07:40:00|3250.2|3246.2|3258.2|3254.2|3258.2|3254.2|3250.2|3246.2|2716
1707205500000|2024-02-06 07:45:00|3257.2|3253.2|3257.2|3253.2|3257.2|3253.2|3252.2|3248.2|2654
1707205800000|2024-02-06 07:50:00|3256.2|3252.2|3242.2|3238.2|3256.2|3252.2|3242.2|3238.2|2646
1707206100000|2024-02-06 07:55:00|3243.2|3239.2|3247.2|3243.2|3248.2|3244.2|3241.2|3237.2|2875
1707206400000|2024-02-06 08:00:00|3246.2|3242.2|3247.2|3243.2|3247.2|3243.2|3236.2|3232.2|2420
1707206700000|2024-02-06 08:05:00|3246.7|3242.7|3246.2|3242.2|3246.7|3242.7|3242.2|3238.2|2607
1707207000000|2024-02-06 08:10:00|3245.7|3241.7|3248.2|3244.2|3251.2|3247.2|3244.2|3240.2|1582
1707207300000|2024-02-06 08:15:00|3247.2|3243.2|3250.2|3246.2|3250.2|3246.2|3246.2|3242.2|3002
1707207600000|2024-02-06 08:20:00|3249.2|3245.2|3245.2|3241.2|3251.2|3247.2|3244.2|3240.2|1516
1707207900000|2024-02-06 08:25:00|3244.7|3240.7|3240.7|3236.7|3246.7|3242.7|3240.7|3236.7|1632
1707208200000|2024-02-06 08:30:00|3246.4|3237.4|3246.4|3237.4|3246.7|3237.7|3245.8|3236.8|0
1707208500000|2024-02-06 08:35:00|3246.5|3237.5|3245.9|3236.9|3246.6|3237.6|3245.6|3236.6|0
1707208800000|2024-02-06 08:40:00|3246|3237|3245|3236|3246.1|3237.1|3244.7|3235.7|0
1707209100000|2024-02-06 08:45:00|3245.1|3236.1|3245|3236|3245.8|3236.8|3244.8|3235.8|0
1707209400000|2024-02-06 08:50:00|3245.2|3236.2|3245|3236|3245.2|3236.2|3244.2|3235.2|0
1707209700000|2024-02-06 08:55:00|3245.1|3236.1|3244.1|3235.1|3245.3|3236.3|3244.1|3235.1|0
1707210000000|2024-02-06 09:00:00|3244.2|3235.2|3244.9|3235.9|3245|3236|3243.7|3234.7|0
1707210300000|2024-02-06 09:05:00|3245|3236|3245.3|3236.3|3245.6|3236.6|3244.8|3235.8|0
1707210600000|2024-02-06 09:10:00|3245.2|3236.2|3245.4|3236.4|3245.4|3236.4|3244.4|3235.4|0
1707210900000|2024-02-06 09:15:00|3243.2|3237.2|3239.2|3233.2|3245.2|3239.2|3237.7|3231.7|172
1707211200000|2024-02-06 09:20:00|3238.7|3232.7|3240.2|3234.2|3241.2|3235.2|3238.2|3232.2|34
1707211500000|2024-02-06 09:25:00|3240.7|3234.7|3242.2|3236.2|3242.2|3236.2|3240.2|3234.2|22
1707211800000|2024-02-06 09:30:00|3243.2|3237.2|3246.2|3240.2|3246.2|3240.2|3242.2|3236.2|36
1707212100000|2024-02-06 09:35:00|3245.2|3239.2|3247.7|3241.7|3250.2|3244.2|3245.2|3239.2|81
1707212400000|2024-02-06 09:40:00|3248.2|3242.2|3246.7|3240.7|3249.2|3243.2|3246.2|3240.2|36
1707212700000|2024-02-06 09:45:00|3247.2|3241.2|3244.7|3238.7|3248.2|3242.2|3244.2|3238.2|26
1707213000000|2024-02-06 09:50:00|3244.2|3238.2|3245.2|3239.2|3246.2|3240.2|3244.2|3238.2|121
1707213300000|2024-02-06 09:55:00|3244.7|3238.7|3244.2|3238.2|3244.7|3238.7|3241.2|3235.2|55
1707213600000|2024-02-06 10:00:00|3243.7|3237.7|3242.2|3236.2|3244.2|3238.2|3242.2|3236.2|33
1707213900000|2024-02-06 10:05:00|3242.7|3236.7|3244.2|3238.2|3244.2|3238.2|3241.2|3235.2|49
1707214200000|2024-02-06 10:10:00|3245.2|3239.2|3244.2|3238.2|3246.2|3240.2|3244.2|3238.2|42
1707214500000|2024-02-06 10:15:00|3244.7|3237.7|3244.7|3236.7|3245.7|3238.7|3243.7|3236.7|16
1707214800000|2024-02-06 10:20:00|3243.7|3237.7|3242.7|3235.7|3244.7|3237.7|3241.7|3233.7|34
1707215100000|2024-02-06 10:25:00|3241.7|3234.7|3241.7|3234.7|3242.7|3235.7|3241.7|3234.7|18
1707215400000|2024-02-06 10:30:00|3242.7|3235.7|3241.7|3234.7|3242.7|3235.7|3241.7|3234.7|18
1707215700000|2024-02-06 10:35:00|3242.7|3235.7|3243.7|3236.7|3243.7|3236.7|3241.7|3234.7|27
1707216000000|2024-02-06 10:40:00|3242.7|3235.7|3241.7|3234.7|3242.7|3235.7|3240.7|3233.7|23
1707216300000|2024-02-06 10:45:00|3242.7|3235.7|3242.7|3234.7|3242.7|3235.7|3239.7|3232.7|171
1707216600000|2024-02-06 10:50:00|3241.7|3235.7|3243.7|3236.7|3245.7|3238.7|3241.7|3234.7|50
1707216900000|2024-02-06 10:55:00|3242.7|3235.7|3245.7|3237.7|3245.7|3238.7|3242.7|3235.7|29
1707217200000|2024-02-06 11:00:00|3244.7|3238.7|3244.7|3237.7|3245.7|3238.7|3244.7|3237.7|17
1707217500000|2024-02-06 11:05:00|3243.7|3236.7|3243.7|3236.7|3243.7|3236.7|3242.7|3235.7|21
1707217800000|2024-02-06 11:10:00|3242.7|3235.7|3241.7|3233.7|3243.7|3235.7|3240.7|3233.7|55
1707218100000|2024-02-06 11:15:00|3240.7|3234.7|3241.7|3234.7|3241.7|3234.7|3239.7|3232.7|41
1707218400000|2024-02-06 11:20:00|3240.7|3233.7|3241.7|3234.7|3242.7|3235.7|3240.7|3233.7|58
1707218700000|2024-02-06 11:25:00|3240.7|3233.7|3241.7|3234.7|3241.7|3234.7|3240.7|3233.7|23
1707219000000|2024-02-06 11:30:00|3242.7|3235.7|3240.7|3233.7|3242.7|3235.7|3240.7|3233.7|26
1707219300000|2024-02-06 11:35:00|3239.7|3232.7|3235.7|3228.7|3240.7|3233.7|3235.7|3228.7|68
1707219600000|2024-02-06 11:40:00|3236.7|3227.7|3235.7|3227.7|3236.7|3229.7|3234.7|3227.7|42
1707219900000|2024-02-06 11:45:00|3234.7|3228.7|3235.7|3228.7|3235.7|3228.7|3234.7|3227.7|40
1707220200000|2024-02-06 11:50:00|3234.7|3227.7|3235.7|3228.7|3235.7|3228.7|3234.7|3227.7|61
1707220500000|2024-02-06 11:55:00|3236.7|3229.7|3237.7|3230.7|3238.7|3231.7|3236.7|3229.7|72
1707220800000|2024-02-06 12:00:00|3236.7|3229.7|3236.7|3229.7|3237.7|3230.7|3235.7|3228.7|89
1707221100000|2024-02-06 12:05:00|3235.7|3228.7|3234.7|3227.7|3236.7|3229.7|3234.7|3227.7|117
1707221400000|2024-02-06 12:10:00|3235.7|3228.7|3235.7|3228.7|3236.7|3229.7|3234.7|3227.7|99
1707221700000|2024-02-06 12:15:00|3236.7|3229.7|3235.7|3228.7|3237.7|3230.7|3234.7|3227.7|110
1707222000000|2024-02-06 12:20:00|3234.7|3227.7|3230.7|3222.7|3235.7|3228.7|3229.7|3222.7|60
1707222300000|2024-02-06 12:25:00|3229.7|3223.7|3229.7|3222.7|3230.7|3223.7|3229.7|3222.7|31
1707222600000|2024-02-06 12:30:00|3228.7|3221.7|3227.7|3220.7|3228.7|3221.7|3226.7|3219.7|31
1707222900000|2024-02-06 12:35:00|3228.7|3221.7|3231.7|3223.7|3231.7|3223.7|3227.7|3220.7|39
1707223200000|2024-02-06 12:40:00|3230.7|3224.7|3233.7|3226.7|3233.7|3226.7|3230.7|3223.7|20
1707223500000|2024-02-06 12:45:00|3232.7|3225.7|3234.7|3227.7|3235.7|3228.7|3232.7|3225.7|43
1707223800000|2024-02-06 12:50:00|3235.7|3228.7|3234.7|3227.7|3235.7|3228.7|3233.7|3225.7|30
1707224100000|2024-02-06 12:55:00|3233.7|3226.7|3233.7|3226.7|3234.7|3227.7|3233.7|3225.7|14
1707224400000|2024-02-06 13:00:00|3234.7|3227.7|3237.7|3230.7|3237.7|3230.7|3233.7|3226.7|87
1707224700000|2024-02-06 13:05:00|3238.7|3231.7|3237.7|3229.7|3238.7|3231.7|3236.7|3228.7|59
1707225000000|2024-02-06 13:10:00|3236.7|3228.7|3236.7|3229.7|3238.7|3231.7|3235.7|3227.7|34
1707225300000|2024-02-06 13:15:00|3237.7|3230.7|3234.7|3226.7|3237.7|3230.7|3232.7|3225.7|22
1707225600000|2024-02-06 13:20:00|3233.7|3227.7|3234.7|3227.7|3235.7|3227.7|3233.7|3226.7|21
1707225900000|2024-02-06 13:25:00|3235.7|3228.7|3233.7|3226.7|3235.7|3228.7|3233.7|3226.7|17
1707226200000|2024-02-06 13:30:00|3232.7|3225.7|3231.7|3224.7|3234.7|3227.7|3231.7|3224.7|39
1707226500000|2024-02-06 13:35:00|3230.7|3223.7|3230.7|3223.7|3231.7|3224.7|3229.7|3222.7|36
1707226800000|2024-02-06 13:40:00|3231.7|3224.7|3231.7|3223.7|3232.7|3224.7|3230.7|3223.7|11
1707227100000|2024-02-06 13:45:00|3230.7|3224.7|3231.7|3223.7|3231.7|3224.7|3229.7|3222.7|43
1707227400000|2024-02-06 13:50:00|3230.7|3224.7|3232.7|3225.7|3233.7|3225.7|3229.7|3222.7|189
1707227700000|2024-02-06 13:55:00|3231.7|3224.7|3231.2|3225.2|3232.7|3225.7|3230.7|3223.7|194
1707228000000|2024-02-06 14:00:00|3232.2|3226.2|3234.2|3228.2|3234.2|3228.2|3231.2|3225.2|65
1707228300000|2024-02-06 14:05:00|3234.7|3228.7|3232.2|3226.2|3235.2|3229.2|3232.2|3226.2|121
1707228600000|2024-02-06 14:10:00|3232.7|3226.7|3235.7|3229.7|3235.7|3229.7|3232.2|3226.2|81
1707228900000|2024-02-06 14:15:00|3236.2|3230.2|3234.2|3228.2|3236.2|3230.2|3234.2|3228.2|79
1707229200000|2024-02-06 14:20:00|3234.7|3228.7|3235.2|3229.2|3235.2|3229.2|3232.7|3226.7|82
1707229500000|2024-02-06 14:25:00|3236.2|3230.2|3235.7|3229.7|3238.2|3232.2|3235.2|3229.2|143
1707229800000|2024-02-06 14:30:00|3236.2|3230.2|3207.2|3201.2|3241.2|3235.2|3207.2|3201.2|1310
1707230100000|2024-02-06 14:35:00|3206.2|3200.2|3213.2|3207.2|3216.2|3210.2|3206.2|3200.2|867
1707230400000|2024-02-06 14:40:00|3212.2|3206.2|3216.7|3210.7|3226.2|3220.2|3211.2|3205.2|643
1707230700000|2024-02-06 14:45:00|3217.2|3211.2|3219.2|3213.2|3220.2|3214.2|3211.2|3205.2|337
1707231000000|2024-02-06 14:50:00|3219.7|3213.7|3233.7|3227.7|3234.2|3228.2|3215.2|3209.2|293
1707231300000|2024-02-06 14:55:00|3234.2|3228.2|3234.2|3228.2|3236.7|3230.7|3229.2|3223.2|259
1707231600000|2024-02-06 15:00:00|3233.7|3227.7|3229.2|3223.2|3234.2|3228.2|3223.2|3217.2|315
1707231900000|2024-02-06 15:05:00|3229.7|3223.7|3231.7|3225.7|3234.2|3228.2|3223.2|3217.2|92
1707232200000|2024-02-06 15:10:00|3232.2|3226.2|3241.2|3235.2|3243.2|3237.2|3231.7|3225.7|153
1707232500000|2024-02-06 15:15:00|3240.7|3234.7|3248.2|3242.2|3248.2|3242.2|3235.2|3229.2|473
1707232800000|2024-02-06 15:20:00|3247.7|3241.7|3249.2|3243.2|3251.2|3245.2|3244.2|3238.2|538
1707233100000|2024-02-06 15:25:00|3249.7|3243.7|3243.7|3237.7|3250.2|3244.2|3243.2|3237.2|381
1707233400000|2024-02-06 15:30:00|3243.2|3237.2|3251.2|3245.2|3251.2|3245.2|3241.2|3235.2|85
1707233700000|2024-02-06 15:35:00|3250.7|3244.7|3253.2|3247.2|3256.2|3250.2|3250.2|3244.2|421
1707234000000|2024-02-06 15:40:00|3253.7|3247.7|3266.2|3260.2|3266.2|3260.2|3253.2|3247.2|321
1707234300000|2024-02-06 15:45:00|3266.7|3260.7|3267.2|3261.2|3269.2|3263.2|3262.7|3256.7|281
1707234600000|2024-02-06 15:50:00|3266.7|3260.7|3270.2|3264.2|3271.2|3265.2|3264.7|3258.7|127
1707234900000|2024-02-06 15:55:00|3270.7|3264.7|3266.2|3260.2|3272.2|3266.2|3265.2|3259.2|134
1707235200000|2024-02-06 16:00:00|3265.7|3259.7|3266.2|3260.2|3266.7|3260.7|3263.2|3257.2|48
1707235500000|2024-02-06 16:05:00|3266.7|3260.7|3265.2|3259.2|3270.2|3264.2|3265.2|3259.2|113
1707235800000|2024-02-06 16:10:00|3265.7|3259.7|3269.2|3263.2|3271.2|3265.2|3265.7|3259.7|59
1707236100000|2024-02-06 16:15:00|3269.7|3263.7|3268.2|3262.2|3272.2|3266.2|3268.2|3262.2|90
1707236400000|2024-02-06 16:20:00|3268.7|3262.7|3271.2|3265.2|3272.2|3266.2|3266.2|3260.2|132
1707236700000|2024-02-06 16:25:00|3271.7|3265.7|3275.2|3269.2|3275.7|3269.7|3271.2|3265.2|225
1707237000000|2024-02-06 16:30:00|3275.7|3269.7|3271.2|3265.2|3278.7|3272.7|3271.2|3265.2|150
1707237300000|2024-02-06 16:35:00|3271.7|3265.7|3272.2|3266.2|3274.2|3268.2|3271.2|3265.2|69
1707237600000|2024-02-06 16:40:00|3271.2|3265.2|3277.2|3271.2|3281.2|3275.2|3271.2|3265.2|136
1707237900000|2024-02-06 16:45:00|3276.2|3270.2|3270.2|3264.2|3276.2|3270.2|3267.2|3261.2|134
1707238200000|2024-02-06 16:50:00|3269.7|3263.7|3269.2|3263.2|3275.7|3269.7|3267.2|3261.2|170
1707238500000|2024-02-06 16:55:00|3268.7|3262.7|3264.2|3258.2|3270.2|3264.2|3263.7|3257.7|71
1707238800000|2024-02-06 17:00:00|3263.7|3257.7|3256.2|3250.2|3265.2|3259.2|3254.2|3248.2|152
1707239100000|2024-02-06 17:05:00|3255.7|3249.7|3264.2|3258.2|3265.2|3259.2|3254.7|3248.7|147
1707239400000|2024-02-06 17:10:00|3265.2|3259.2|3264.2|3258.2|3265.7|3259.7|3260.2|3254.2|142
1707239700000|2024-02-06 17:15:00|3264.7|3258.7|3271.2|3265.2|3271.2|3265.2|3264.7|3258.7|44
1707240000000|2024-02-06 17:20:00|3271.7|3265.7|3272.2|3266.2|3272.2|3266.2|3269.2|3263.2|59
1707240300000|2024-02-06 17:25:00|3271.7|3265.7|3270.2|3264.2|3272.2|3266.2|3270.2|3264.2|28
1707240600000|2024-02-06 17:30:00|3270.7|3264.7|3271.2|3265.2|3274.7|3268.7|3270.2|3264.2|39
1707240900000|2024-02-06 17:35:00|3270.7|3264.7|3270.2|3264.2|3270.7|3264.7|3267.2|3261.2|65
1707241200000|2024-02-06 17:40:00|3271.2|3265.2|3272.2|3266.2|3272.2|3266.2|3269.2|3263.2|22
1707241500000|2024-02-06 17:45:00|3273.2|3267.2|3274.2|3268.2|3275.7|3269.7|3272.2|3266.2|31
1707241800000|2024-02-06 17:50:00|3274.7|3268.7|3275.2|3269.2|3277.2|3271.2|3274.2|3268.2|32
1707242100000|2024-02-06 17:55:00|3276.2|3270.2|3274.2|3268.2|3276.7|3270.7|3274.2|3268.2|14
1707242400000|2024-02-06 18:00:00|3273.7|3267.7|3275.7|3269.7|3277.2|3271.2|3273.2|3267.2|107
1707242700000|2024-02-06 18:05:00|3275.2|3269.2|3276.2|3270.2|3277.2|3271.2|3275.2|3269.2|78
1707243000000|2024-02-06 18:10:00|3275.7|3269.7|3275.7|3269.7|3277.2|3271.2|3274.7|3268.7|79
1707243300000|2024-02-06 18:15:00|3276.2|3270.2|3272.2|3266.2|3276.2|3270.2|3272.2|3266.2|170
1707243600000|2024-02-06 18:20:00|3271.2|3265.2|3268.2|3262.2|3271.2|3265.2|3266.2|3260.2|153
1707243900000|2024-02-06 18:25:00|3268.7|3262.7|3271.2|3265.2|3273.2|3267.2|3268.7|3262.7|28
1707244200000|2024-02-06 18:30:00|3271.7|3265.7|3273.2|3267.2|3275.2|3269.2|3271.2|3265.2|68
1707244500000|2024-02-06 18:35:00|3272.7|3266.7|3273.2|3267.2|3274.2|3268.2|3272.2|3266.2|93
1707244800000|2024-02-06 18:40:00|3274.2|3268.2|3271.2|3265.2|3274.2|3268.2|3270.2|3264.2|112
1707245100000|2024-02-06 18:45:00|3272.2|3266.2|3273.2|3267.2|3273.2|3267.2|3270.2|3264.2|113
1707245400000|2024-02-06 18:50:00|3272.7|3266.7|3272.2|3266.2|3275.2|3269.2|3271.2|3265.2|277
1707245700000|2024-02-06 18:55:00|3273.2|3267.2|3275.7|3266.7|3275.7|3268.7|3272.2|3266.2|184
1707246000000|2024-02-06 19:00:00|3275.8|3266.8|3275.3|3266.3|3275.8|3266.8|3274.5|3265.5|0
1707246300000|2024-02-06 19:05:00|3275.2|3266.2|3273.5|3264.5|3275.3|3266.3|3272.8|3263.8|0
1707246600000|2024-02-06 19:10:00|3273.6|3264.6|3272.1|3263.1|3275.4|3266.4|3272.1|3263.1|0
1707246900000|2024-02-06 19:15:00|3272|3263|3269.3|3260.3|3272.2|3263.2|3268.3|3259.3|0
1707247200000|2024-02-06 19:20:00|3269.2|3260.2|3272.6|3263.6|3272.7|3263.7|3269.2|3260.2|0
1707247500000|2024-02-06 19:25:00|3272.5|3263.5|3271.3|3262.3|3272.8|3263.8|3271.1|3262.1|0
1707247800000|2024-02-06 19:30:00|3271.4|3262.4|3273.9|3264.9|3274|3265|3271.3|3262.3|0
1707248100000|2024-02-06 19:35:00|3274|3265|3273.5|3264.5|3274|3265|3272.3|3263.3|0
1707248400000|2024-02-06 19:40:00|3274.1|3265.1|3275|3266|3275.5|3266.5|3274.1|3265.1|0
1707248700000|2024-02-06 19:45:00|3274.9|3265.9|3279|3270|3279.4|3270.4|3274.9|3265.9|0
1707249000000|2024-02-06 19:50:00|3279.1|3270.1|3278.5|3269.5|3279.1|3270.1|3276.4|3267.4|0
1707249300000|2024-02-06 19:55:00|3278.4|3269.4|3278.2|3269.2|3278.9|3269.9|3277.8|3268.8|0
1707249600000|2024-02-06 20:00:00|3278.3|3269.3|3278.8|3269.8|3278.9|3269.9|3277|3268|0
1707249900000|2024-02-06 20:05:00|3278.9|3269.9|3283.2|3274.2|3283.2|3274.2|3278.9|3269.9|0
1707250200000|2024-02-06 20:10:00|3283.3|3274.3|3284.2|3275.2|3285.4|3276.4|3283.2|3274.2|0
1707250500000|2024-02-06 20:15:00|3284.1|3275.1|3284|3275|3284.6|3275.6|3282.2|3273.2|0
1707250800000|2024-02-06 20:20:00|3283.4|3274.4|3285|3276|3285|3276|3283.3|3274.3|0
1707251100000|2024-02-06 20:25:00|3284.9|3275.9|3286.3|3277.3|3287.7|3278.7|3284.8|3275.8|0
1707251400000|2024-02-06 20:30:00|3286.2|3277.2|3285.3|3276.3|3286.4|3277.4|3282.7|3273.7|0
1707251700000|2024-02-06 20:35:00|3285.2|3276.2|3287.5|3278.5|3287.6|3278.6|3284.6|3275.6|0
1707252000000|2024-02-06 20:40:00|3287.6|3278.6|3286|3277|3287.6|3278.6|3285.3|3276.3|0
1707252300000|2024-02-06 20:45:00|3286.1|3277.1|3290.1|3281.1|3290.1|3281.1|3284.7|3275.7|0
1707252600000|2024-02-06 20:50:00|3290|3281|3288.6|3279.6|3290.3|3281.3|3287.7|3278.7|0
1707252900000|2024-02-06 20:55:00|3288.7|3279.7|3291.7|3282.7|3296.8|3287.8|3287.5|3278.5|0
1707253200000|2024-02-06 21:00:00|3291.6|3282.6|3290.3|3281.3|3292.6|3283.6|3290.3|3281.3|0
1707253500000|2024-02-06 21:05:00|3290.4|3281.4|3289.2|3280.2|3290.6|3281.6|3289.2|3280.2|0
1707253800000|2024-02-06 21:10:00|3289.1|3280.1|3288.8|3279.8|3289.7|3280.7|3288.7|3279.7|0
1707254100000|2024-02-06 21:15:00|3288.9|3279.9|3288.8|3279.8|3289.1|3280.1|3288.7|3279.7|0
1707254400000|2024-02-06 21:20:00|3288.9|3279.9|3289.5|3280.5|3289.7|3280.7|3288.9|3279.9|0
1707254700000|2024-02-06 21:25:00|3289.6|3280.6|3289.3|3280.3|3289.6|3280.6|3289.1|3280.1|0
1707255000000|2024-02-06 21:30:00|3289.5|3280.5|3289.8|3280.8|3289.8|3280.8|3289.3|3280.3|0
1707255300000|2024-02-06 21:35:00|3289.9|3280.9|3289.8|3280.8|3290.1|3281.1|3289.8|3280.8|0
1707255600000|2024-02-06 21:40:00|3289.7|3280.7|3289.4|3280.4|3289.7|3280.7|3289.4|3280.4|0
1707255900000|2024-02-06 21:45:00|3289.5|3280.5|3289.6|3280.6|3289.8|3280.8|3289.4|3280.4|0
1707256200000|2024-02-06 21:50:00|3289.7|3280.7|3289.7|3280.7|3289.9|3280.9|3289.6|3280.6|0
1707256500000|2024-02-06 21:55:00|3289.8|3280.8|3290.7|3281.7|3290.8|3281.8|3289.8|3280.8|0
1707256800000|2024-02-06 22:00:00|3290.8|3281.8|3290.8|3281.8|3290.8|3281.8|3290.8|3281.8|0
1707257100000|2024-02-06 22:05:00|3290.7|3281.7|3290.7|3281.7|3290.7|3281.7|3290.7|3281.7|0
1707257400000|2024-02-06 22:10:00|3290.8|3281.8|3290.9|3281.9|3290.9|3281.9|3290.8|3281.8|0
1707257700000|2024-02-06 22:15:00|3290.7|3281.7|3290.7|3281.7|3290.7|3281.7|3290.7|3281.7|0
1707258000000|2024-02-06 22:20:00|3290.8|3281.8|3291.1|3282.1|3291.1|3282.1|3290.8|3281.8|0
1707258300000|2024-02-06 22:25:00|3290.9|3281.9|3291.1|3282.1|3291.3|3282.3|3290.9|3281.9|0
1707258600000|2024-02-06 22:30:00|3291|3282|3291.1|3282.1|3291.1|3282.1|3291|3282|0
1707258900000|2024-02-06 22:35:00|3291|3282|3291|3282|3291|3282|3291|3282|0
1707259200000|2024-02-06 22:40:00|3291.1|3282.1|3290.9|3281.9|3291.1|3282.1|3290.9|3281.9|0
1707259500000|2024-02-06 22:45:00|3291|3282|3290.7|3281.7|3291|3282|3290.6|3281.6|0
1707259800000|2024-02-06 22:50:00|3290.6|3281.6|3290.8|3281.8|3290.8|3281.8|3290.6|3281.6|0
1707260100000|2024-02-06 22:55:00|3290.7|3281.7|3290.6|3281.6|3290.7|3281.7|3290.6|3281.6|0
1707260400000|2024-02-06 23:00:00|3290.3|3281.3|3291.4|3282.4|3291.6|3282.6|3290.3|3281.3|0
1707260700000|2024-02-06 23:05:00|3291.3|3282.3|3291.4|3282.4|3291.4|3282.4|3291|3282|0
1707261000000|2024-02-06 23:10:00|3291.3|3282.3|3291.8|3282.8|3292|3283|3291.3|3282.3|0
1707261300000|2024-02-06 23:15:00|3291.9|3282.9|3292.1|3283.1|3292.2|3283.2|3291.7|3282.7|0
1707261600000|2024-02-06 23:20:00|3292.2|3283.2|3291.5|3282.5|3292.2|3283.2|3291.5|3282.5|0
1707261900000|2024-02-06 23:25:00|3291.4|3282.4|3291.2|3282.2|3291.4|3282.4|3291.1|3282.1|0
1707262200000|2024-02-06 23:30:00|3291.3|3282.3|3291.5|3282.5|3291.6|3282.6|3291.2|3282.2|0
1707262500000|2024-02-06 23:35:00|3291.4|3282.4|3291.9|3282.9|3292|3283|3291.2|3282.2|0
1707262800000|2024-02-06 23:40:00|3292|3283|3291.4|3282.4|3292|3283|3291.4|3282.4|0
1707263100000|2024-02-06 23:45:00|3291.5|3282.5|3290.9|3281.9|3291.5|3282.5|3290.9|3281.9|0
1707263400000|2024-02-06 23:50:00|3290.8|3281.8|3291|3282|3291.4|3282.4|3290.8|3281.8|0
1707263700000|2024-02-06 23:55:00|3291.2|3282.2|3290.9|3281.9|3291.2|3282.2|3290.6|3281.6|0
1707264000000|2024-02-07 00:00:00|3291|3282|3290.6|3281.6|3291.2|3282.2|3290.4|3281.4|0
1707264300000|2024-02-07 00:05:00|3290.5|3281.5|3290.6|3281.6|3290.8|3281.8|3290.2|3281.2|0
1707264600000|2024-02-07 00:10:00|3290.7|3281.7|3290.6|3281.6|3290.8|3281.8|3290.5|3281.5|0
1707264900000|2024-02-07 00:15:00|3290.7|3281.7|3291|3282|3291.1|3282.1|3290.6|3281.6|0
1707265200000|2024-02-07 00:20:00|3290.9|3281.9|3291.5|3282.5|3291.6|3282.6|3290.9|3281.9|0
1707265500000|2024-02-07 00:25:00|3291.3|3282.3|3291|3282|3291.3|3282.3|3290.9|3281.9|0
1707265800000|2024-02-07 00:30:00|3291.1|3282.1|3291.3|3282.3|3291.5|3282.5|3291.1|3282.1|0
1707266100000|2024-02-07 00:35:00|3291.4|3282.4|3291|3282|3291.4|3282.4|3290.9|3281.9|0
1707266400000|2024-02-07 00:40:00|3291.1|3282.1|3290.9|3281.9|3291.2|3282.2|3290.9|3281.9|0
1707266700000|2024-02-07 00:45:00|3291|3282|3290.7|3281.7|3291.2|3282.2|3290.7|3281.7|0
1707267000000|2024-02-07 00:50:00|3290.6|3281.6|3290.7|3281.7|3290.7|3281.7|3290.2|3281.2|0
1707267300000|2024-02-07 00:55:00|3290.8|3281.8|3291|3282|3291.1|3282.1|3290.8|3281.8|0
1707267600000|2024-02-07 01:00:00|3291.2|3282.2|3293.2|3284.2|3293.2|3284.2|3291.2|3282.2|0
1707267900000|2024-02-07 01:05:00|3293.6|3284.6|3293.6|3284.6|3294.7|3285.7|3291.8|3282.8|0
1707268200000|2024-02-07 01:10:00|3293.5|3284.5|3293.4|3284.4|3293.8|3284.8|3293.3|3284.3|0
1707268500000|2024-02-07 01:15:00|3285.7|3281.7|3282.7|3278.7|3293.7|3289.7|3277.2|3273.2|945
1707268800000|2024-02-07 01:20:00|3283.2|3279.2|3279.2|3275.2|3287.2|3283.2|3274.7|3270.7|805
1707269100000|2024-02-07 01:25:00|3279.7|3275.7|3269.7|3265.7|3279.7|3275.7|3269.2|3265.2|473
1707269400000|2024-02-07 01:30:00|3267.7|3263.7|3291.4|3287.4|3300.4|3296.4|3263.7|3259.7|6508
1707269700000|2024-02-07 01:35:00|3292.4|3288.4|3285.4|3281.4|3297.4|3293.4|3266.4|3262.4|4201
1707270000000|2024-02-07 01:40:00|3285.9|3281.9|3294.4|3290.4|3302.4|3298.4|3282.4|3278.4|2911
1707270300000|2024-02-07 01:45:00|3294.9|3290.9|3302.4|3298.4|3315.4|3311.4|3291.4|3287.4|2732
1707270600000|2024-02-07 01:50:00|3300.9|3296.9|3310.9|3306.9|3311.9|3307.9|3293.4|3289.4|1915
1707270900000|2024-02-07 01:55:00|3310.4|3306.4|3322.4|3318.4|3324.4|3320.4|3305.4|3301.4|1748
1707271200000|2024-02-07 02:00:00|3321.9|3317.9|3319.4|3315.4|3324.4|3320.4|3310.4|3306.4|3050
1707271500000|2024-02-07 02:05:00|3320.4|3316.4|3297.4|3293.4|3323.4|3319.4|3297.4|3293.4|2913
1707271800000|2024-02-07 02:10:00|3296.4|3292.4|3301.4|3297.4|3307.4|3303.4|3290.9|3286.9|1855
1707272100000|2024-02-07 02:15:00|3300.9|3296.9|3303.4|3299.4|3309.4|3305.4|3296.4|3292.4|1363
1707272400000|2024-02-07 02:20:00|3302.4|3298.4|3297.9|3293.9|3305.4|3301.4|3293.4|3289.4|1295
1707272700000|2024-02-07 02:25:00|3297.4|3293.4|3283.4|3279.4|3297.4|3293.4|3280.4|3276.4|1640
1707273000000|2024-02-07 02:30:00|3284.4|3280.4|3280.4|3276.4|3287.4|3283.4|3277.4|3273.4|2013
1707273300000|2024-02-07 02:35:00|3280.9|3276.9|3267.4|3263.4|3284.4|3280.4|3266.4|3262.4|1686
1707273600000|2024-02-07 02:40:00|3267.9|3263.9|3266.4|3262.4|3268.4|3264.4|3257.4|3253.4|2198
1707273900000|2024-02-07 02:45:00|3265.9|3261.9|3262.4|3258.4|3272.9|3268.9|3260.4|3256.4|1234
1707274200000|2024-02-07 02:50:00|3262.9|3258.9|3262.4|3258.4|3268.9|3264.9|3257.4|3253.4|953
1707274500000|2024-02-07 02:55:00|3261.4|3257.4|3264.4|3260.4|3265.4|3261.4|3254.4|3250.4|997
1707274800000|2024-02-07 03:00:00|3263.9|3259.9|3245.4|3241.4|3266.4|3262.4|3245.4|3241.4|1591
1707275100000|2024-02-07 03:05:00|3246.4|3242.4|3250.4|3246.4|3255.4|3251.4|3244.4|3240.4|1294
1707275400000|2024-02-07 03:10:00|3249.9|3245.9|3242.9|3238.9|3250.4|3246.4|3237.4|3233.4|1145
1707275700000|2024-02-07 03:15:00|3243.4|3239.4|3251.4|3247.4|3253.4|3249.4|3239.4|3235.4|698
1707276000000|2024-02-07 03:20:00|3250.9|3246.9|3236.4|3232.4|3251.4|3247.4|3233.4|3229.4|1097
1707276300000|2024-02-07 03:25:00|3235.4|3231.4|3236.9|3232.9|3240.4|3236.4|3228.4|3224.4|766
1707276600000|2024-02-07 03:30:00|3237.4|3233.4|3237.9|3233.9|3240.4|3236.4|3231.4|3227.4|485
1707276900000|2024-02-07 03:35:00|3237.4|3233.4|3219.4|3215.4|3237.9|3233.9|3219.4|3215.4|610
1707277200000|2024-02-07 03:40:00|3220.4|3216.4|3221.4|3217.4|3227.4|3223.4|3216.9|3212.9|855
1707277500000|2024-02-07 03:45:00|3220.4|3216.4|3216.4|3212.4|3222.4|3218.4|3214.4|3210.4|658
1707277800000|2024-02-07 03:50:00|3215.9|3211.9|3217.4|3213.4|3219.4|3215.4|3210.4|3206.4|1048
1707278100000|2024-02-07 03:55:00|3218.4|3214.4|3219.4|3215.4|3219.4|3215.4|3214.4|3210.4|349
1707278400000|2024-02-07 04:00:00|3218.8|3209.8|3218.5|3209.5|3218.9|3209.9|3218.4|3209.4|0
1707278700000|2024-02-07 04:05:00|3218.7|3209.7|3219|3210|3219|3210|3218.4|3209.4|0
1707279000000|2024-02-07 04:10:00|3218.9|3209.9|3218.7|3209.7|3219|3210|3218.6|3209.6|0
1707279300000|2024-02-07 04:15:00|3218.8|3209.8|3218.9|3209.9|3219.2|3210.2|3218.6|3209.6|0
1707279600000|2024-02-07 04:20:00|3219|3210|3218.6|3209.6|3219|3210|3218.6|3209.6|0
1707279900000|2024-02-07 04:25:00|3218.7|3209.7|3218.9|3209.9|3219|3210|3218.6|3209.6|0
1707280200000|2024-02-07 04:30:00|3219|3210|3218.9|3209.9|3219.1|3210.1|3218.8|3209.8|0
1707280500000|2024-02-07 04:35:00|3218.8|3209.8|3218.9|3209.9|3219|3210|3218.6|3209.6|0
1707280800000|2024-02-07 04:40:00|3219|3210|3218.9|3209.9|3219|3210|3218.8|3209.8|0
1707281100000|2024-02-07 04:45:00|3219|3210|3218.8|3209.8|3219|3210|3218.6|3209.6|0
1707281400000|2024-02-07 04:50:00|3218.6|3209.6|3218.9|3209.9|3219|3210|3218.6|3209.6|0
1707281700000|2024-02-07 04:55:00|3219|3210|3218.9|3209.9|3219|3210|3218.9|3209.9|0
1707282000000|2024-02-07 05:00:00|3221.4|3217.4|3218.4|3214.4|3221.4|3217.4|3202.9|3198.9|4188
1707282300000|2024-02-07 05:05:00|3218.9|3214.9|3208.4|3204.4|3222.4|3218.4|3205.9|3201.9|2630
1707282600000|2024-02-07 05:10:00|3207.4|3203.4|3198.4|3194.4|3207.9|3203.9|3194.4|3190.4|1594
1707282900000|2024-02-07 05:15:00|3199.4|3195.4|3194.4|3190.4|3204.4|3200.4|3193.4|3189.4|1017
1707283200000|2024-02-07 05:20:00|3193.9|3189.9|3187.9|3183.9|3198.9|3194.9|3185.9|3181.9|1277
1707283500000|2024-02-07 05:25:00|3188.4|3184.4|3194.9|3190.9|3197.4|3193.4|3184.4|3180.4|1271
1707283800000|2024-02-07 05:30:00|3194.4|3190.4|3191.9|3187.9|3203.4|3199.4|3191.4|3187.4|2291
1707284100000|2024-02-07 05:35:00|3191.4|3187.4|3179.9|3175.9|3192.4|3188.4|3179.4|3175.4|2502
1707284400000|2024-02-07 05:40:00|3179.4|3175.4|3187.4|3183.4|3188.4|3184.4|3177.4|3173.4|1862
1707284700000|2024-02-07 05:45:00|3187.9|3183.9|3196.4|3192.4|3199.4|3195.4|3187.4|3183.4|1003
1707285000000|2024-02-07 05:50:00|3195.9|3191.9|3198.9|3194.9|3205.4|3201.4|3195.9|3191.9|1468
1707285300000|2024-02-07 05:55:00|3198.4|3194.4|3190.4|3186.4|3201.4|3197.4|3189.4|3185.4|1115
1707285600000|2024-02-07 06:00:00|3190.9|3186.9|3183.4|3179.4|3190.9|3186.9|3174.4|3170.4|1661
1707285900000|2024-02-07 06:05:00|3182.9|3178.9|3188.4|3184.4|3193.4|3189.4|3180.4|3176.4|1108
1707286200000|2024-02-07 06:10:00|3187.4|3183.4|3181.9|3177.9|3189.4|3185.4|3181.4|3177.4|723
1707286500000|2024-02-07 06:15:00|3182.4|3178.4|3174.4|3170.4|3183.4|3179.4|3174.4|3170.4|1610
1707286800000|2024-02-07 06:20:00|3173.4|3169.4|3181.4|3177.4|3182.4|3178.4|3173.4|3169.4|937
1707287100000|2024-02-07 06:25:00|3180.9|3176.9|3174.4|3170.4|3182.4|3178.4|3171.4|3167.4|806
1707287400000|2024-02-07 06:30:00|3173.4|3169.4|3180.9|3176.9|3187.4|3183.4|3173.4|3169.4|1164
1707287700000|2024-02-07 06:35:00|3181.4|3177.4|3187.4|3183.4|3187.4|3183.4|3179.4|3175.4|646
1707288000000|2024-02-07 06:40:00|3186.9|3182.9|3191.4|3187.4|3192.4|3188.4|3184.4|3180.4|747
1707288300000|2024-02-07 06:45:00|3190.4|3186.4|3188.4|3184.4|3195.4|3191.4|3187.4|3183.4|629
1707288600000|2024-02-07 06:50:00|3187.4|3183.4|3190.4|3186.4|3191.4|3187.4|3183.4|3179.4|655
1707288900000|2024-02-07 06:55:00|3189.9|3185.9|3190.4|3186.4|3193.4|3189.4|3189.4|3185.4|497
1707289200000|2024-02-07 07:00:00|3191.4|3187.4|3186.4|3182.4|3194.9|3190.9|3186.4|3182.4|597
1707289500000|2024-02-07 07:05:00|3185.4|3181.4|3184.4|3180.4|3187.4|3183.4|3183.9|3179.9|476
1707289800000|2024-02-07 07:10:00|3184.9|3180.9|3196.4|3192.4|3196.4|3192.4|3184.9|3180.9|604
1707290100000|2024-02-07 07:15:00|3197.4|3193.4|3199.4|3195.4|3200.9|3196.9|3195.4|3191.4|566
1707290400000|2024-02-07 07:20:00|3200.4|3196.4|3194.4|3190.4|3200.4|3196.4|3192.9|3188.9|345
1707290700000|2024-02-07 07:25:00|3195.4|3191.4|3199.9|3195.9|3201.9|3197.9|3195.4|3191.4|490
1707291000000|2024-02-07 07:30:00|3199.4|3195.4|3191.4|3187.4|3201.4|3197.4|3189.4|3185.4|606
1707291300000|2024-02-07 07:35:00|3190.9|3186.9|3187.4|3183.4|3191.4|3187.4|3186.4|3182.4|668
1707291600000|2024-02-07 07:40:00|3186.4|3182.4|3181.4|3177.4|3187.4|3183.4|3181.4|3177.4|863
1707291900000|2024-02-07 07:45:00|3181.9|3177.9|3178.4|3174.4|3182.4|3178.4|3175.4|3171.4|1253
1707292200000|2024-02-07 07:50:00|3177.4|3173.4|3179.4|3175.4|3182.4|3178.4|3175.4|3171.4|1169
1707292500000|2024-02-07 07:55:00|3178.9|3174.9|3184.4|3180.4|3184.4|3180.4|3176.4|3172.4|1194
1707292800000|2024-02-07 08:00:00|3184.9|3180.9|3189.4|3185.4|3189.4|3185.4|3184.4|3180.4|1354
1707293100000|2024-02-07 08:05:00|3188.9|3184.9|3189.4|3185.4|3191.4|3187.4|3187.4|3183.4|1740
1707293400000|2024-02-07 08:10:00|3190.4|3186.4|3193.4|3189.4|3193.4|3189.4|3189.4|3185.4|1407
1707293700000|2024-02-07 08:15:00|3194.4|3190.4|3186.4|3182.4|3194.4|3190.4|3186.4|3182.4|727
1707294000000|2024-02-07 08:20:00|3185.9|3181.9|3178.4|3174.4|3185.9|3181.9|3178.4|3174.4|2480
1707294300000|2024-02-07 08:25:00|3178.9|3174.9|3181.9|3177.9|3182.4|3178.4|3177.4|3173.4|1031
1707294600000|2024-02-07 08:30:00|3183.9|3174.9|3184|3175|3184.2|3175.2|3183.7|3174.7|0
1707294900000|2024-02-07 08:35:00|3183.9|3174.9|3184.6|3175.6|3184.9|3175.9|3183.9|3174.9|0
1707295200000|2024-02-07 08:40:00|3184.5|3175.5|3184.4|3175.4|3184.9|3175.9|3184.4|3175.4|0
1707295500000|2024-02-07 08:45:00|3184.5|3175.5|3184.5|3175.5|3184.7|3175.7|3184|3175|0
1707295800000|2024-02-07 08:50:00|3184.6|3175.6|3185|3176|3185|3176|3184.5|3175.5|0
1707296100000|2024-02-07 08:55:00|3184.9|3175.9|3185.2|3176.2|3185.4|3176.4|3184.9|3175.9|0
1707296400000|2024-02-07 09:00:00|3185.3|3176.3|3184.7|3175.7|3185.4|3176.4|3184.6|3175.6|0
1707296700000|2024-02-07 09:05:00|3184.6|3175.6|3184.5|3175.5|3184.8|3175.8|3184.1|3175.1|0
1707297000000|2024-02-07 09:10:00|3184.4|3175.4|3184.7|3175.7|3184.8|3175.8|3184.3|3175.3|0
1707297300000|2024-02-07 09:15:00|3185.4|3179.4|3182.9|3176.9|3187.4|3181.4|3180.4|3174.4|100
1707297600000|2024-02-07 09:20:00|3183.4|3177.4|3192.4|3186.4|3192.4|3186.4|3182.4|3176.4|64
1707297900000|2024-02-07 09:25:00|3191.9|3185.9|3193.4|3187.4|3195.9|3189.9|3190.4|3184.4|369
1707298200000|2024-02-07 09:30:00|3193.9|3187.9|3198.4|3192.4|3200.4|3194.4|3193.4|3187.4|608
1707298500000|2024-02-07 09:35:00|3197.9|3191.9|3195.4|3189.4|3198.4|3192.4|3195.4|3189.4|115
1707298800000|2024-02-07 09:40:00|3195.9|3189.9|3196.4|3190.4|3197.4|3191.4|3195.4|3189.4|29
1707299100000|2024-02-07 09:45:00|3196.9|3190.9|3197.4|3191.4|3197.4|3191.4|3196.4|3190.4|12
1707299400000|2024-02-07 09:50:00|3196.9|3190.9|3197.4|3191.4|3198.4|3192.4|3196.4|3190.4|14
1707299700000|2024-02-07 09:55:00|3197.9|3191.9|3197.4|3191.4|3198.4|3192.4|3197.4|3191.4|31
1707300000000|2024-02-07 10:00:00|3197.9|3191.9|3198.4|3192.4|3198.4|3192.4|3197.4|3191.4|24
1707300300000|2024-02-07 10:05:00|3197.9|3191.9|3199.4|3193.4|3200.4|3194.4|3197.4|3191.4|21
1707300600000|2024-02-07 10:10:00|3199.9|3193.9|3200.4|3194.4|3201.4|3195.4|3199.4|3193.4|13
1707300900000|2024-02-07 10:15:00|3200.9|3193.9|3200.9|3193.9|3201.9|3194.9|3199.9|3192.9|9
1707301200000|2024-02-07 10:20:00|3201.9|3194.9|3201.9|3193.9|3202.9|3195.9|3200.9|3193.9|53
1707301500000|2024-02-07 10:25:00|3200.9|3194.9|3201.9|3194.9|3201.9|3194.9|3200.9|3193.9|25
1707301800000|2024-02-07 10:30:00|3200.9|3193.9|3198.9|3191.9|3202.9|3195.9|3198.9|3191.9|76
1707302100000|2024-02-07 10:35:00|3197.9|3190.9|3199.9|3191.9|3199.9|3192.9|3197.9|3190.9|66
1707302400000|2024-02-07 10:40:00|3198.9|3190.9|3197.9|3190.9|3198.9|3191.9|3197.9|3190.9|16
1707302700000|2024-02-07 10:45:00|3198.9|3191.9|3196.9|3189.9|3198.9|3191.9|3196.9|3189.9|16
1707303000000|2024-02-07 10:50:00|3197.9|3190.9|3197.9|3189.9|3197.9|3190.9|3196.9|3189.9|5
1707303300000|2024-02-07 10:55:00|3198.9|3190.9|3198.9|3190.9|3198.9|3191.9|3197.9|3189.9|2
1707303600000|2024-02-07 11:00:00|3197.9|3191.9|3199.9|3192.9|3199.9|3192.9|3197.9|3190.9|13
1707303900000|2024-02-07 11:05:00|3200.9|3191.9|3200.9|3193.9|3200.9|3193.9|3199.9|3191.9|11
1707304200000|2024-02-07 11:10:00|3201.9|3194.9|3202.9|3195.9|3205.9|3197.9|3201.9|3194.9|52
1707304500000|2024-02-07 11:15:00|3203.9|3196.9|3202.9|3195.9|3204.9|3197.9|3201.9|3194.9|16
1707304800000|2024-02-07 11:20:00|3203.9|3196.9|3205.9|3197.9|3205.9|3198.9|3203.9|3196.9|19
1707305100000|2024-02-07 11:25:00|3206.9|3198.9|3206.9|3199.9|3208.9|3201.9|3205.9|3197.9|34
1707305400000|2024-02-07 11:30:00|3204.9|3198.9|3237.9|3229.9|3238.9|3231.9|3200.9|3193.9|827
1707305700000|2024-02-07 11:35:00|3236.9|3230.9|3257.9|3250.9|3258.9|3251.9|3236.9|3229.9|1032
1707306000000|2024-02-07 11:40:00|3256.9|3249.9|3245.9|3238.9|3257.9|3250.9|3239.9|3232.9|560
1707306300000|2024-02-07 11:45:00|3244.9|3237.9|3230.9|3222.9|3244.9|3237.9|3230.9|3222.9|282
1707306600000|2024-02-07 11:50:00|3229.9|3223.9|3233.9|3225.9|3234.9|3227.9|3228.9|3221.9|134
1707306900000|2024-02-07 11:55:00|3232.9|3224.9|3220.9|3213.9|3233.9|3226.9|3218.9|3211.9|237
1707307200000|2024-02-07 12:00:00|3221.9|3214.9|3203.9|3196.9|3223.9|3216.9|3197.9|3190.9|578
1707307500000|2024-02-07 12:05:00|3204.9|3197.9|3201.9|3194.9|3206.9|3199.9|3200.9|3193.9|140
1707307800000|2024-02-07 12:10:00|3202.9|3195.9|3208.9|3201.9|3208.9|3201.9|3201.9|3194.9|143
1707308100000|2024-02-07 12:15:00|3207.9|3200.9|3210.9|3203.9|3210.9|3203.9|3206.9|3199.9|48
1707308400000|2024-02-07 12:20:00|3209.9|3202.9|3214.9|3207.9|3214.9|3207.9|3209.9|3202.9|107
1707308700000|2024-02-07 12:25:00|3213.9|3206.9|3218.9|3211.9|3218.9|3211.9|3213.9|3206.9|86
1707309000000|2024-02-07 12:30:00|3219.9|3210.9|3211.9|3204.9|3219.9|3210.9|3208.9|3201.9|152
1707309300000|2024-02-07 12:35:00|3210.9|3203.9|3203.9|3195.9|3210.9|3204.9|3202.9|3195.9|72
1707309600000|2024-02-07 12:40:00|3204.9|3196.9|3201.9|3194.9|3204.9|3197.9|3200.9|3193.9|122
1707309900000|2024-02-07 12:45:00|3202.9|3195.9|3193.9|3186.9|3202.9|3195.9|3190.9|3183.9|472
1707310200000|2024-02-07 12:50:00|3195.9|3187.9|3194.9|3187.9|3197.9|3189.9|3192.9|3185.9|115
1707310500000|2024-02-07 12:55:00|3193.9|3186.9|3193.9|3185.9|3194.9|3186.9|3191.9|3184.9|35
1707310800000|2024-02-07 13:00:00|3192.9|3184.9|3192.9|3185.9|3193.9|3186.9|3186.9|3179.9|282
1707311100000|2024-02-07 13:05:00|3193.9|3186.9|3189.9|3182.9|3196.9|3188.9|3189.9|3182.9|168
1707311400000|2024-02-07 13:10:00|3190.9|3183.9|3193.9|3186.9|3195.9|3188.9|3189.9|3183.9|18
1707311700000|2024-02-07 13:15:00|3194.9|3187.9|3196.9|3189.9|3197.9|3190.9|3193.9|3187.9|36
1707312000000|2024-02-07 13:20:00|3197.9|3188.9|3193.9|3186.9|3197.9|3190.9|3192.9|3185.9|47
1707312300000|2024-02-07 13:25:00|3192.9|3185.9|3194.9|3186.9|3195.9|3188.9|3191.9|3183.9|30
1707312600000|2024-02-07 13:30:00|3193.9|3187.9|3193.9|3186.9|3195.9|3188.9|3192.9|3185.9|39
1707312900000|2024-02-07 13:35:00|3192.9|3185.9|3192.9|3185.9|3197.9|3190.9|3192.9|3185.9|64
1707313200000|2024-02-07 13:40:00|3193.9|3186.9|3192.9|3185.9|3193.9|3186.9|3190.9|3183.9|30
1707313500000|2024-02-07 13:45:00|3193.9|3186.9|3188.9|3180.9|3193.9|3186.9|3188.9|3180.9|42
1707313800000|2024-02-07 13:50:00|3189.9|3181.9|3178.9|3171.9|3189.9|3182.9|3177.9|3170.9|172
1707314100000|2024-02-07 13:55:00|3177.9|3170.9|3179.4|3173.4|3183.9|3175.9|3177.9|3170.9|157
1707314400000|2024-02-07 14:00:00|3178.9|3172.9|3181.9|3175.9|3182.9|3176.9|3177.4|3171.4|67
1707314700000|2024-02-07 14:05:00|3182.4|3176.4|3180.9|3174.9|3183.9|3177.9|3180.9|3174.9|45
1707315000000|2024-02-07 14:10:00|3181.4|3175.4|3179.4|3173.4|3181.9|3175.9|3178.4|3172.4|97
1707315300000|2024-02-07 14:15:00|3178.9|3172.9|3180.4|3174.4|3181.4|3175.4|3178.4|3172.4|30
1707315600000|2024-02-07 14:20:00|3179.9|3173.9|3182.4|3176.4|3182.4|3176.4|3178.9|3172.9|49
1707315900000|2024-02-07 14:25:00|3181.9|3175.9|3172.4|3166.4|3182.4|3176.4|3163.4|3157.4|436
1707316200000|2024-02-07 14:30:00|3168.4|3162.4|3200.4|3194.4|3202.4|3196.4|3159.4|3153.4|841
1707316500000|2024-02-07 14:35:00|3199.9|3193.9|3210.4|3204.4|3212.4|3206.4|3197.4|3191.4|535
1707316800000|2024-02-07 14:40:00|3210.9|3204.9|3197.4|3191.4|3211.4|3205.4|3194.9|3188.9|266
1707317100000|2024-02-07 14:45:00|3196.9|3190.9|3200.4|3194.4|3200.9|3194.9|3191.9|3185.9|203
1707317400000|2024-02-07 14:50:00|3200.9|3194.9|3191.9|3185.9|3206.9|3200.9|3191.9|3185.9|175
1707317700000|2024-02-07 14:55:00|3192.4|3186.4|3185.9|3179.9|3194.4|3188.4|3185.4|3179.4|313
1707318000000|2024-02-07 15:00:00|3186.4|3180.4|3174.4|3168.4|3187.4|3181.4|3173.4|3167.4|341
1707318300000|2024-02-07 15:05:00|3174.9|3168.9|3170.4|3164.4|3178.4|3172.4|3165.4|3159.4|312
1707318600000|2024-02-07 15:10:00|3170.9|3164.9|3177.4|3171.4|3182.4|3176.4|3169.9|3163.9|207
1707318900000|2024-02-07 15:15:00|3178.4|3172.4|3162.4|3156.4|3178.4|3172.4|3162.4|3156.4|293
1707319200000|2024-02-07 15:20:00|3162.9|3156.9|3176.4|3170.4|3176.4|3170.4|3162.9|3156.9|134
1707319500000|2024-02-07 15:25:00|3175.9|3169.9|3170.4|3164.4|3177.4|3171.4|3169.4|3163.4|68
1707319800000|2024-02-07 15:30:00|3170.9|3164.9|3182.4|3176.4|3182.4|3176.4|3170.4|3164.4|137
1707320100000|2024-02-07 15:35:00|3182.9|3176.9|3178.4|3172.4|3184.9|3178.9|3175.4|3169.4|143
1707320400000|2024-02-07 15:40:00|3178.9|3172.9|3177.9|3171.9|3182.9|3176.9|3174.4|3168.4|82
1707320700000|2024-02-07 15:45:00|3178.4|3172.4|3182.4|3176.4|3184.4|3178.4|3178.4|3172.4|121
1707321000000|2024-02-07 15:50:00|3181.9|3175.9|3180.4|3174.4|3183.4|3177.4|3177.9|3171.9|66
1707321300000|2024-02-07 15:55:00|3179.9|3173.9|3172.4|3166.4|3179.9|3173.9|3171.4|3165.4|120
1707321600000|2024-02-07 16:00:00|3173.4|3167.4|3170.4|3164.4|3174.4|3168.4|3167.4|3161.4|58
1707321900000|2024-02-07 16:05:00|3170.9|3164.9|3166.4|3160.4|3171.4|3165.4|3164.4|3158.4|89
1707322200000|2024-02-07 16:10:00|3166.9|3160.9|3168.4|3162.4|3169.4|3163.4|3165.9|3159.9|104
1707322500000|2024-02-07 16:15:00|3167.9|3161.9|3172.4|3166.4|3173.4|3167.4|3167.4|3161.4|46
1707322800000|2024-02-07 16:20:00|3171.4|3165.4|3175.4|3169.4|3175.4|3169.4|3168.9|3162.9|106
1707323100000|2024-02-07 16:25:00|3176.4|3170.4|3173.4|3167.4|3177.4|3171.4|3172.4|3166.4|175
1707323400000|2024-02-07 16:30:00|3174.4|3168.4|3167.9|3161.9|3176.4|3170.4|3167.4|3161.4|52
1707323700000|2024-02-07 16:35:00|3168.4|3162.4|3169.4|3163.4|3171.4|3165.4|3166.4|3160.4|35
1707324000000|2024-02-07 16:40:00|3169.9|3163.9|3171.4|3165.4|3172.9|3166.9|3169.4|3163.4|66
1707324300000|2024-02-07 16:45:00|3171.9|3165.9|3170.4|3164.4|3172.4|3166.4|3169.4|3163.4|21
1707324600000|2024-02-07 16:50:00|3170.9|3164.9|3171.9|3165.9|3172.9|3166.9|3170.4|3164.4|131
1707324900000|2024-02-07 16:55:00|3172.4|3166.4|3170.4|3164.4|3172.4|3166.4|3166.4|3160.4|48
1707325200000|2024-02-07 17:00:00|3170.9|3164.9|3173.4|3167.4|3173.4|3167.4|3168.4|3162.4|44
1707325500000|2024-02-07 17:05:00|3172.9|3166.9|3174.9|3168.9|3175.4|3169.4|3171.4|3165.4|16
1707325800000|2024-02-07 17:10:00|3174.4|3168.4|3179.4|3173.4|3180.4|3174.4|3174.4|3168.4|43
1707326100000|2024-02-07 17:15:00|3178.9|3172.9|3178.4|3172.4|3181.4|3175.4|3176.4|3170.4|55
1707326400000|2024-02-07 17:20:00|3179.4|3173.4|3171.9|3165.9|3179.4|3173.4|3171.9|3165.9|61
1707326700000|2024-02-07 17:25:00|3172.4|3166.4|3172.4|3166.4|3173.4|3167.4|3170.4|3164.4|18
1707327000000|2024-02-07 17:30:00|3171.9|3165.9|3173.4|3167.4|3173.4|3167.4|3171.4|3165.4|21
1707327300000|2024-02-07 17:35:00|3172.9|3166.9|3173.4|3167.4|3176.4|3170.4|3172.4|3166.4|20
1707327600000|2024-02-07 17:40:00|3172.9|3166.9|3171.4|3165.4|3173.4|3167.4|3171.4|3165.4|32
1707327900000|2024-02-07 17:45:00|3170.4|3164.4|3169.4|3163.4|3171.9|3165.9|3169.4|3163.4|46
1707328200000|2024-02-07 17:50:00|3170.4|3164.4|3171.4|3165.4|3172.4|3166.4|3170.4|3164.4|19
1707328500000|2024-02-07 17:55:00|3171.9|3165.9|3171.4|3165.4|3172.4|3166.4|3170.4|3164.4|20
1707328800000|2024-02-07 18:00:00|3171.9|3165.9|3173.4|3167.4|3178.9|3172.9|3171.4|3165.4|25
1707329100000|2024-02-07 18:05:00|3173.9|3167.9|3177.4|3171.4|3177.4|3171.4|3173.4|3167.4|8
1707329400000|2024-02-07 18:10:00|3177.9|3171.9|3171.4|3165.4|3177.9|3171.9|3171.4|3165.4|21
1707329700000|2024-02-07 18:15:00|3171.9|3165.9|3174.4|3168.4|3174.4|3168.4|3170.4|3164.4|17
1707330000000|2024-02-07 18:20:00|3174.9|3168.9|3173.4|3167.4|3175.4|3169.4|3172.4|3166.4|12
1707330300000|2024-02-07 18:25:00|3174.4|3168.4|3178.4|3172.4|3178.9|3172.9|3173.9|3167.9|17
1707330600000|2024-02-07 18:30:00|3178.9|3172.9|3177.4|3171.4|3181.4|3175.4|3177.4|3171.4|48
1707330900000|2024-02-07 18:35:00|3177.9|3171.9|3178.4|3172.4|3179.4|3173.4|3177.4|3171.4|16
1707331200000|2024-02-07 18:40:00|3177.4|3171.4|3172.9|3166.9|3177.4|3171.4|3172.4|3166.4|35
1707331500000|2024-02-07 18:45:00|3172.4|3166.4|3176.9|3170.9|3177.4|3171.4|3172.4|3166.4|12
1707331800000|2024-02-07 18:50:00|3176.4|3170.4|3177.4|3171.4|3179.4|3173.4|3174.4|3168.4|88
1707332100000|2024-02-07 18:55:00|3178.4|3172.4|3179.4|3170.4|3183.4|3177.4|3177.4|3170.4|160
1707332400000|2024-02-07 19:00:00|3179.5|3170.5|3180.6|3171.6|3180.7|3171.7|3179.2|3170.2|0
1707332700000|2024-02-07 19:05:00|3180.5|3171.5|3185.4|3176.4|3185.4|3176.4|3180.5|3171.5|0
1707333000000|2024-02-07 19:10:00|3185.3|3176.3|3185.3|3176.3|3186.1|3177.1|3185.3|3176.3|0
1707333300000|2024-02-07 19:15:00|3185.2|3176.2|3182|3173|3186.6|3177.6|3182|3173|0
1707333600000|2024-02-07 19:20:00|3182.1|3173.1|3183|3174|3183|3174|3181.6|3172.6|0
1707333900000|2024-02-07 19:25:00|3182.9|3173.9|3181.6|3172.6|3183|3174|3181.5|3172.5|0
1707334200000|2024-02-07 19:30:00|3181.7|3172.7|3182.7|3173.7|3182.8|3173.8|3180.9|3171.9|0
1707334500000|2024-02-07 19:35:00|3182.8|3173.8|3184|3175|3184.6|3175.6|3182.6|3173.6|0
1707334800000|2024-02-07 19:40:00|3184.1|3175.1|3182.9|3173.9|3185.9|3176.9|3182.8|3173.8|0
1707335100000|2024-02-07 19:45:00|3184.7|3175.7|3183.7|3174.7|3185.6|3176.6|3183.7|3174.7|0
1707335400000|2024-02-07 19:50:00|3183.6|3174.6|3182.2|3173.2|3184.4|3175.4|3182.1|3173.1|0
1707335700000|2024-02-07 19:55:00|3182.1|3173.1|3182.2|3173.2|3183.4|3174.4|3182.1|3173.1|0
1707336000000|2024-02-07 20:00:00|3182.1|3173.1|3182.7|3173.7|3182.9|3173.9|3181.4|3172.4|0
1707336300000|2024-02-07 20:05:00|3182.8|3173.8|3180.8|3171.8|3182.8|3173.8|3180.7|3171.7|0
1707336600000|2024-02-07 20:10:00|3180.9|3171.9|3183.1|3174.1|3183.2|3174.2|3180.8|3171.8|0
1707336900000|2024-02-07 20:15:00|3182.5|3173.5|3181.9|3172.9|3183.9|3174.9|3181.8|3172.8|0
1707337200000|2024-02-07 20:20:00|3181.8|3172.8|3182|3173|3182.5|3173.5|3181.7|3172.7|0
1707337500000|2024-02-07 20:25:00|3181.9|3172.9|3182.9|3173.9|3183.2|3174.2|3181.8|3172.8|0
1707337800000|2024-02-07 20:30:00|3182.8|3173.8|3182.1|3173.1|3183|3174|3181.4|3172.4|0
1707338100000|2024-02-07 20:35:00|3181.5|3172.5|3184.1|3175.1|3184.2|3175.2|3181.5|3172.5|0
1707338400000|2024-02-07 20:40:00|3184.7|3175.7|3184|3175|3185.3|3176.3|3183.5|3174.5|0
1707338700000|2024-02-07 20:45:00|3183.9|3174.9|3182.5|3173.5|3185.9|3176.9|3181.9|3172.9|0
1707339000000|2024-02-07 20:50:00|3183.1|3174.1|3183.4|3174.4|3185.4|3176.4|3183.1|3174.1|0
1707339300000|2024-02-07 20:55:00|3183.3|3174.3|3184.6|3175.6|3184.9|3175.9|3182.6|3173.6|0
1707339600000|2024-02-07 21:00:00|3184.2|3175.2|3183.3|3174.3|3184.4|3175.4|3183.3|3174.3|0
1707339900000|2024-02-07 21:05:00|3183.4|3174.4|3183.1|3174.1|3183.5|3174.5|3183|3174|0
1707340200000|2024-02-07 21:10:00|3183.2|3174.2|3184.1|3175.1|3184.4|3175.4|3183.2|3174.2|0
1707340500000|2024-02-07 21:15:00|3184|3175|3183.7|3174.7|3184.4|3175.4|3183.5|3174.5|0
1707340800000|2024-02-07 21:20:00|3183.9|3174.9|3184|3175|3184|3175|3183.7|3174.7|0
1707341100000|2024-02-07 21:25:00|3183.9|3174.9|3183.9|3174.9|3184.1|3175.1|3183.9|3174.9|0
1707341400000|2024-02-07 21:30:00|3183.8|3174.8|3184|3175|3184|3175|3183.6|3174.6|0
1707341700000|2024-02-07 21:35:00|3183.9|3174.9|3184|3175|3184.1|3175.1|3183.9|3174.9|0
1707342000000|2024-02-07 21:40:00|3183.9|3174.9|3184.3|3175.3|3184.3|3175.3|3183.9|3174.9|0
1707342300000|2024-02-07 21:45:00|3184.2|3175.2|3184.3|3175.3|3184.7|3175.7|3184.1|3175.1|0
1707342600000|2024-02-07 21:50:00|3184.4|3175.4|3184.7|3175.7|3184.7|3175.7|3184.4|3175.4|0
1707342900000|2024-02-07 21:55:00|3184.6|3175.6|3185.2|3176.2|3185.5|3176.5|3184.5|3175.5|0
1707343200000|2024-02-07 22:00:00|3185.1|3176.1|3185.1|3176.1|3185.1|3176.1|3185.1|3176.1|0
1707343500000|2024-02-07 22:05:00|3185|3176|3185|3176|3185.1|3176.1|3185|3176|0
1707343800000|2024-02-07 22:10:00|3185.3|3176.3|3185.1|3176.1|3185.3|3176.3|3185.1|3176.1|0
1707344100000|2024-02-07 22:15:00|3185.2|3176.2|3185.3|3176.3|3185.3|3176.3|3185|3176|0
1707344400000|2024-02-07 22:20:00|3185.4|3176.4|3185.3|3176.3|3185.4|3176.4|3185.3|3176.3|0
1707344700000|2024-02-07 22:25:00|3185.2|3176.2|3185.2|3176.2|3185.2|3176.2|3185.2|3176.2|0
1707345000000|2024-02-07 22:30:00|3185.1|3176.1|3185.3|3176.3|3185.3|3176.3|3185.1|3176.1|0
1707345600000|2024-02-07 22:40:00|3185.1|3176.1|3185|3176|3185.1|3176.1|3184.9|3175.9|0
1707346500000|2024-02-07 22:55:00|3184.9|3175.9|3184.9|3175.9|3184.9|3175.9|3184.9|3175.9|0
1707346800000|2024-02-07 23:00:00|3185.3|3176.3|3182.9|3173.9|3185.6|3176.6|3182.8|3173.8|0
1707347100000|2024-02-07 23:05:00|3182.8|3173.8|3182.4|3173.4|3182.9|3173.9|3182.3|3173.3|0
1707347400000|2024-02-07 23:10:00|3182.5|3173.5|3182.9|3173.9|3182.9|3173.9|3182.4|3173.4|0
1707347700000|2024-02-07 23:15:00|3182.8|3173.8|3182.9|3173.9|3183.3|3174.3|3182.8|3173.8|0
1707348000000|2024-02-07 23:20:00|3183|3174|3183.3|3174.3|3183.3|3174.3|3183|3174|0
1707348300000|2024-02-07 23:25:00|3183.2|3174.2|3183.1|3174.1|3183.3|3174.3|3182.9|3173.9|0
1707348600000|2024-02-07 23:30:00|3183.2|3174.2|3182.8|3173.8|3183.3|3174.3|3182.8|3173.8|0
1707348900000|2024-02-07 23:35:00|3182.7|3173.7|3182.8|3173.8|3182.9|3173.9|3182.7|3173.7|0
1707349200000|2024-02-07 23:40:00|3182.7|3173.7|3182.8|3173.8|3182.8|3173.8|3182.7|3173.7|0
1707349500000|2024-02-07 23:45:00|3182.7|3173.7|3182.8|3173.8|3182.9|3173.9|3182.7|3173.7|0
1707349800000|2024-02-07 23:50:00|3182.7|3173.7|3182.9|3173.9|3183.1|3174.1|3182.7|3173.7|0
1707350100000|2024-02-07 23:55:00|3183.1|3174.1|3183.3|3174.3|3183.3|3174.3|3182.9|3173.9|0
1707350400000|2024-02-08 00:00:00|3183.2|3174.2|3183.6|3174.6|3183.9|3174.9|3183.2|3174.2|0
1707350700000|2024-02-08 00:05:00|3183.7|3174.7|3183.8|3174.8|3184.2|3175.2|3183.6|3174.6|0
1707351000000|2024-02-08 00:10:00|3183.9|3174.9|3183.9|3174.9|3183.9|3174.9|3183.7|3174.7|0
1707351300000|2024-02-08 00:15:00|3183.8|3174.8|3184.1|3175.1|3184.1|3175.1|3183.5|3174.5|0
1707351600000|2024-02-08 00:20:00|3184.2|3175.2|3184.4|3175.4|3184.4|3175.4|3184|3175|0
1707351900000|2024-02-08 00:25:00|3184.5|3175.5|3184.3|3175.3|3184.6|3175.6|3184.2|3175.2|0
1707352200000|2024-02-08 00:30:00|3184.2|3175.2|3184.4|3175.4|3184.4|3175.4|3184.1|3175.1|0
1707352500000|2024-02-08 00:35:00|3184.3|3175.3|3184.3|3175.3|3184.3|3175.3|3184.2|3175.2|0
1707352800000|2024-02-08 00:40:00|3184.2|3175.2|3184.2|3175.2|3184.3|3175.3|3184.1|3175.1|0
1707353100000|2024-02-08 00:45:00|3184.3|3175.3|3183.9|3174.9|3184.3|3175.3|3183.9|3174.9|0
1707353400000|2024-02-08 00:50:00|3184|3175|3183.8|3174.8|3184|3175|3183.8|3174.8|0
1707353700000|2024-02-08 00:55:00|3183.9|3174.9|3183.7|3174.7|3183.9|3174.9|3183.5|3174.5|0
1707354000000|2024-02-08 01:00:00|3183.8|3174.8|3184.1|3175.1|3184.1|3175.1|3183.7|3174.7|0
1707354300000|2024-02-08 01:05:00|3184|3175|3183.8|3174.8|3184|3175|3183.6|3174.6|0
1707354600000|2024-02-08 01:10:00|3183.7|3174.7|3183.5|3174.5|3183.8|3174.8|3183.5|3174.5|0
1707354900000|2024-02-08 01:15:00|3183.9|3174.9|3178.4|3174.4|3186.9|3182.9|3175.9|3171.9|576
1707355200000|2024-02-08 01:20:00|3177.9|3173.9|3181.4|3177.4|3181.4|3177.4|3174.4|3170.4|895
1707355500000|2024-02-08 01:25:00|3180.9|3176.9|3184|3180|3186|3182|3179.4|3175.4|512
1707355800000|2024-02-08 01:30:00|3180|3176|3197.5|3193.5|3201|3197|3160.5|3156.5|4399
1707356100000|2024-02-08 01:35:00|3198|3194|3188|3184|3207|3203|3185.5|3181.5|2959
1707356400000|2024-02-08 01:40:00|3189|3185|3184|3180|3189.5|3185.5|3173|3169|2153
1707356700000|2024-02-08 01:45:00|3183.5|3179.5|3179.5|3175.5|3189.5|3185.5|3177|3173|2051
1707357000000|2024-02-08 01:50:00|3179|3175|3204|3200|3211|3207|3178|3174|2105
1707357300000|2024-02-08 01:55:00|3205|3201|3211|3207|3215|3211|3203|3199|1488
1707357600000|2024-02-08 02:00:00|3210|3206|3216.5|3212.5|3221|3217|3208|3204|1456
1707357900000|2024-02-08 02:05:00|3217|3213|3217|3213|3225|3221|3213|3209|1522
1707358200000|2024-02-08 02:10:00|3216.5|3212.5|3209|3205|3221.5|3217.5|3208|3204|933
1707358500000|2024-02-08 02:15:00|3208.5|3204.5|3220|3216|3225|3221|3208|3204|1166
1707358800000|2024-02-08 02:20:00|3219.5|3215.5|3203|3199|3220|3216|3201|3197|1247
1707359100000|2024-02-08 02:25:00|3203.5|3199.5|3203|3199|3210|3206|3199|3195|711
1707359400000|2024-02-08 02:30:00|3204|3200|3192|3188|3206|3202|3191|3187|1125
1707359700000|2024-02-08 02:35:00|3192.5|3188.5|3190|3186|3195|3191|3183|3179|1198
1707360000000|2024-02-08 02:40:00|3189.5|3185.5|3185|3181|3196|3192|3181|3177|876
1707360300000|2024-02-08 02:45:00|3184.5|3180.5|3178|3174|3190|3186|3176.5|3172.5|1138
1707360600000|2024-02-08 02:50:00|3177|3173|3173|3169|3183|3179|3169|3165|2179
1707360900000|2024-02-08 02:55:00|3172|3168|3165|3161|3173.5|3169.5|3164|3160|1820
1707361200000|2024-02-08 03:00:00|3165.5|3161.5|3168.5|3164.5|3172|3168|3160|3156|881
1707361500000|2024-02-08 03:05:00|3169|3165|3173|3169|3174|3170|3163|3159|875
1707361800000|2024-02-08 03:10:00|3172.5|3168.5|3170|3166|3177.5|3173.5|3164|3160|842
1707362100000|2024-02-08 03:15:00|3170.5|3166.5|3171|3167|3173|3169|3167|3163|593
1707362400000|2024-02-08 03:20:00|3170.5|3166.5|3168|3164|3173|3169|3161.5|3157.5|633
1707362700000|2024-02-08 03:25:00|3169|3165|3170|3166|3171|3167|3164|3160|413
1707363000000|2024-02-08 03:30:00|3169.5|3165.5|3172|3168|3175|3171|3167|3163|297
1707363300000|2024-02-08 03:35:00|3173|3169|3183.5|3179.5|3184|3180|3168|3164|302
1707363600000|2024-02-08 03:40:00|3183|3179|3182.5|3178.5|3185|3181|3178|3174|456
1707363900000|2024-02-08 03:45:00|3182|3178|3185|3181|3189|3185|3182|3178|389
1707364200000|2024-02-08 03:50:00|3184.5|3180.5|3182|3178|3185|3181|3181.5|3177.5|260
1707364500000|2024-02-08 03:55:00|3183|3179|3180.5|3176.5|3184|3180|3178|3174|434
1707364800000|2024-02-08 04:00:00|3182.5|3173.5|3182.5|3173.5|3182.6|3173.6|3182.5|3173.5|0
1707365400000|2024-02-08 04:10:00|3182.6|3173.6|3182.7|3173.7|3182.7|3173.7|3182.5|3173.5|0
1707365700000|2024-02-08 04:15:00|3182.6|3173.6|3182.6|3173.6|3182.7|3173.7|3182.6|3173.6|0
1707366000000|2024-02-08 04:20:00|3182.7|3173.7|3182.8|3173.8|3182.8|3173.8|3182.7|3173.7|0
1707366300000|2024-02-08 04:25:00|3182.9|3173.9|3182.8|3173.8|3182.9|3173.9|3182.8|3173.8|0
1707366600000|2024-02-08 04:30:00|3182.7|3173.7|3182.7|3173.7|3182.8|3173.8|3182.7|3173.7|0
1707366900000|2024-02-08 04:35:00|3182.8|3173.8|3182.8|3173.8|3182.8|3173.8|3182.7|3173.7|0
1707367200000|2024-02-08 04:40:00|3183|3174|3183.1|3174.1|3183.1|3174.1|3182.9|3173.9|0
1707367500000|2024-02-08 04:45:00|3183|3174|3182.8|3173.8|3183.1|3174.1|3182.8|3173.8|0
1707367800000|2024-02-08 04:50:00|3182.9|3173.9|3182.8|3173.8|3182.9|3173.9|3182.7|3173.7|0
1707368100000|2024-02-08 04:55:00|3182.9|3173.9|3183|3174|3183|3174|3182.8|3173.8|0
1707368400000|2024-02-08 05:00:00|3182.5|3178.5|3171.5|3167.5|3183|3179|3170|3166|1407
1707368700000|2024-02-08 05:05:00|3172|3168|3174.5|3170.5|3179|3175|3171|3167|727
1707369000000|2024-02-08 05:10:00|3175|3171|3172|3168|3181.5|3177.5|3171|3167|787
1707369300000|2024-02-08 05:15:00|3172.5|3168.5|3171|3167|3174|3170|3169|3165|516
1707369600000|2024-02-08 05:20:00|3170.5|3166.5|3173.5|3169.5|3177|3173|3170|3166|691
1707369900000|2024-02-08 05:25:00|3173|3169|3168|3164|3181|3177|3168|3164|605
1707370200000|2024-02-08 05:30:00|3167.5|3163.5|3162|3158|3169|3165|3162|3158|742
1707370500000|2024-02-08 05:35:00|3161.5|3157.5|3165|3161|3168|3164|3156|3152|1047
1707370800000|2024-02-08 05:40:00|3164.5|3160.5|3166|3162|3168|3164|3160|3156|436
1707371100000|2024-02-08 05:45:00|3165.5|3161.5|3163|3159|3167|3163|3159|3155|506
1707371400000|2024-02-08 05:50:00|3163.5|3159.5|3168|3164|3170.5|3166.5|3163|3159|577
1707371700000|2024-02-08 05:55:00|3167.5|3163.5|3169.5|3165.5|3171|3167|3164.5|3160.5|545
1707372000000|2024-02-08 06:00:00|3169|3165|3162|3158|3170|3166|3159|3155|846
1707372300000|2024-02-08 06:05:00|3163|3159|3164|3160|3166.5|3162.5|3161|3157|430
1707372600000|2024-02-08 06:10:00|3163.5|3159.5|3161|3157|3166|3162|3160|3156|337
1707372900000|2024-02-08 06:15:00|3160.5|3156.5|3161.5|3157.5|3165|3161|3158|3154|408
1707373200000|2024-02-08 06:20:00|3162|3158|3158|3154|3163|3159|3157|3153|430
1707373500000|2024-02-08 06:25:00|3157|3153|3150|3146|3158|3154|3150|3146|765
1707373800000|2024-02-08 06:30:00|3151|3147|3153|3149|3156|3152|3147|3143|946
1707374100000|2024-02-08 06:35:00|3153.5|3149.5|3157|3153|3158|3154|3153|3149|682
1707374400000|2024-02-08 06:40:00|3157.5|3153.5|3163|3159|3165|3161|3156|3152|875
1707374700000|2024-02-08 06:45:00|3162|3158|3160|3156|3163|3159|3158|3154|582
1707375000000|2024-02-08 06:50:00|3160.5|3156.5|3160|3156|3161|3157|3157|3153|614
1707375300000|2024-02-08 06:55:00|3160.5|3156.5|3158|3154|3161|3157|3156|3152|598
1707375600000|2024-02-08 07:00:00|3157.5|3153.5|3156|3152|3158|3154|3154|3150|495
1707375900000|2024-02-08 07:05:00|3155.5|3151.5|3171|3167|3172|3168|3155|3151|622
1707376200000|2024-02-08 07:10:00|3170.5|3166.5|3172|3168|3175|3171|3169|3165|913
1707376500000|2024-02-08 07:15:00|3171.5|3167.5|3176|3172|3177|3173|3171|3167|488
1707376800000|2024-02-08 07:20:00|3176.5|3172.5|3178|3174|3181|3177|3175|3171|507
1707377100000|2024-02-08 07:25:00|3177.5|3173.5|3172|3168|3178|3174|3171.5|3167.5|318
1707377400000|2024-02-08 07:30:00|3172.5|3168.5|3165|3161|3173.5|3169.5|3165|3161|410
1707377700000|2024-02-08 07:35:00|3166|3162|3168|3164|3169|3165|3162.5|3158.5|553
1707378000000|2024-02-08 07:40:00|3169|3165|3172|3168|3174|3170|3169|3165|551
1707378300000|2024-02-08 07:45:00|3171|3167|3169|3165|3172.5|3168.5|3168|3164|876
1707378600000|2024-02-08 07:50:00|3170|3166|3163|3159|3171|3167|3162|3158|993
1707378900000|2024-02-08 07:55:00|3164|3160|3168.5|3164.5|3169|3165|3164|3160|971
1707379200000|2024-02-08 08:00:00|3169|3165|3167|3163|3171|3167|3167|3163|913
1707379500000|2024-02-08 08:05:00|3166|3162|3166|3162|3167|3163|3162.5|3158.5|1387
1707379800000|2024-02-08 08:10:00|3165.5|3161.5|3160|3156|3166|3162|3160|3156|1001
1707380100000|2024-02-08 08:15:00|3160.5|3156.5|3161|3157|3161|3157|3159|3155|396
1707380400000|2024-02-08 08:20:00|3160.5|3156.5|3158|3154|3160.5|3156.5|3158|3154|464
1707380700000|2024-02-08 08:25:00|3157.5|3153.5|3159.5|3155.5|3161|3157|3157.5|3153.5|286
1707381000000|2024-02-08 08:30:00|3161.3|3152.3|3161.7|3152.7|3162.1|3153.1|3161|3152|0
1707381300000|2024-02-08 08:35:00|3161.8|3152.8|3161.6|3152.6|3161.8|3152.8|3161|3152|0
1707381600000|2024-02-08 08:40:00|3161.7|3152.7|3162|3153|3162.1|3153.1|3161.7|3152.7|0
1707381900000|2024-02-08 08:45:00|3161.8|3152.8|3161.2|3152.2|3162|3153|3161|3152|0
1707382200000|2024-02-08 08:50:00|3161|3152|3161.1|3152.1|3161.2|3152.2|3160.6|3151.6|0
1707382500000|2024-02-08 08:55:00|3161.2|3152.2|3161.7|3152.7|3161.8|3152.8|3161.2|3152.2|0
1707382800000|2024-02-08 09:00:00|3161.8|3152.8|3161.7|3152.7|3161.9|3152.9|3161.5|3152.5|0
1707383100000|2024-02-08 09:05:00|3161.8|3152.8|3161.6|3152.6|3161.8|3152.8|3161.2|3152.2|0
1707383400000|2024-02-08 09:10:00|3161.5|3152.5|3162.3|3153.3|3162.5|3153.5|3161.3|3152.3|0
1707383700000|2024-02-08 09:15:00|3162.4|3153.4|3168|3162|3169.5|3163.5|3162.4|3153.4|46
1707384000000|2024-02-08 09:20:00|3167.5|3161.5|3165.5|3159.5|3169|3163|3165|3159|22
1707384300000|2024-02-08 09:25:00|3166|3160|3164|3158|3166|3160|3163|3157|31
1707384600000|2024-02-08 09:30:00|3165|3159|3166.5|3160.5|3166.5|3160.5|3164|3158|5
1707384900000|2024-02-08 09:35:00|3167|3161|3166|3160|3167.5|3161.5|3163.5|3157.5|30
1707385200000|2024-02-08 09:40:00|3165.5|3159.5|3168|3162|3169|3163|3163|3157|16
1707385500000|2024-02-08 09:45:00|3168.5|3162.5|3171|3165|3171.5|3165.5|3168.5|3162.5|10
1707385800000|2024-02-08 09:50:00|3171.5|3165.5|3170.5|3164.5|3171.5|3165.5|3169.5|3163.5|3
1707386100000|2024-02-08 09:55:00|3171|3165|3170.5|3164.5|3171|3165|3170|3164|14
1707386400000|2024-02-08 10:00:00|3170|3164|3171|3165|3172|3166|3170|3164|7
1707386700000|2024-02-08 10:05:00|3170.5|3164.5|3171|3165|3171.5|3165.5|3170|3164|1
1707387000000|2024-02-08 10:10:00|3171.5|3165.5|3172.5|3166.5|3173|3167|3171.5|3165.5|22
1707387300000|2024-02-08 10:15:00|3173.5|3165.5|3173.5|3165.5|3173.5|3166.5|3171.5|3164.5|5
1707387600000|2024-02-08 10:20:00|3172.5|3166.5|3170.5|3163.5|3173.5|3166.5|3170.5|3163.5|5
1707387900000|2024-02-08 10:25:00|3171.5|3162.5|3170.5|3163.5|3171.5|3163.5|3166.5|3159.5|26
1707388200000|2024-02-08 10:30:00|3169.5|3162.5|3169.5|3161.5|3170.5|3163.5|3168.5|3161.5|7
1707388500000|2024-02-08 10:35:00|3168.5|3160.5|3167.5|3159.5|3168.5|3160.5|3165.5|3158.5|41
1707388800000|2024-02-08 10:40:00|3166.5|3158.5|3165.5|3158.5|3167.5|3159.5|3164.5|3157.5|2
1707389100000|2024-02-08 10:45:00|3166.5|3157.5|3165.5|3158.5|3166.5|3158.5|3165.5|3157.5|9
1707389400000|2024-02-08 10:50:00|3164.5|3157.5|3164.5|3156.5|3165.5|3157.5|3163.5|3155.5|22
1707389700000|2024-02-08 10:55:00|3163.5|3157.5|3164.5|3157.5|3165.5|3158.5|3163.5|3156.5|44
1707390000000|2024-02-08 11:00:00|3165.5|3158.5|3162.5|3155.5|3165.5|3158.5|3162.5|3155.5|100
1707390300000|2024-02-08 11:05:00|3161.5|3154.5|3161.5|3154.5|3162.5|3155.5|3159.5|3152.5|162
1707390600000|2024-02-08 11:10:00|3160.5|3153.5|3159.5|3152.5|3161.5|3154.5|3157.5|3150.5|68
1707390900000|2024-02-08 11:15:00|3158.5|3151.5|3155.5|3148.5|3159.5|3152.5|3154.5|3147.5|119
1707391200000|2024-02-08 11:20:00|3154.5|3147.5|3154.5|3147.5|3155.5|3148.5|3152.5|3145.5|111
1707391500000|2024-02-08 11:25:00|3153.5|3146.5|3152.5|3145.5|3155.5|3148.5|3152.5|3145.5|53
1707391800000|2024-02-08 11:30:00|3153.5|3144.5|3154.5|3147.5|3154.5|3147.5|3152.5|3144.5|38
1707392100000|2024-02-08 11:35:00|3155.5|3148.5|3156.5|3148.5|3156.5|3149.5|3154.5|3147.5|7
1707392400000|2024-02-08 11:40:00|3155.5|3147.5|3155.5|3147.5|3156.5|3148.5|3154.5|3147.5|4
1707392700000|2024-02-08 11:45:00|3156.5|3148.5|3155.5|3148.5|3158.5|3151.5|3155.5|3147.5|9
1707393000000|2024-02-08 11:50:00|3156.5|3149.5|3156.5|3149.5|3157.5|3150.5|3156.5|3148.5|6
1707393300000|2024-02-08 11:55:00|3155.5|3148.5|3156.5|3149.5|3156.5|3149.5|3154.5|3147.5|4
1707393600000|2024-02-08 12:00:00|3157.5|3150.5|3157.5|3150.5|3158.5|3151.5|3156.5|3149.5|1
1707393900000|2024-02-08 12:05:00|3156.5|3149.5|3159.5|3152.5|3159.5|3152.5|3155.5|3148.5|23
1707394200000|2024-02-08 12:10:00|3160.5|3153.5|3162.5|3154.5|3162.5|3155.5|3160.5|3152.5|9
1707394500000|2024-02-08 12:15:00|3161.5|3153.5|3160.5|3153.5|3162.5|3154.5|3159.5|3152.5|7
1707394800000|2024-02-08 12:20:00|3161.5|3154.5|3160.5|3152.5|3161.5|3154.5|3159.5|3152.5|3
1707395100000|2024-02-08 12:25:00|3159.5|3153.5|3158.5|3151.5|3160.5|3153.5|3157.5|3150.5|21
1707395400000|2024-02-08 12:30:00|3159.5|3152.5|3157.5|3150.5|3159.5|3152.5|3156.5|3149.5|23
1707395700000|2024-02-08 12:35:00|3158.5|3149.5|3154.5|3147.5|3158.5|3150.5|3153.5|3146.5|38
1707396000000|2024-02-08 12:40:00|3153.5|3146.5|3155.5|3147.5|3155.5|3148.5|3153.5|3145.5|13
1707396300000|2024-02-08 12:45:00|3154.5|3148.5|3155.5|3148.5|3156.5|3149.5|3153.5|3146.5|8
1707396600000|2024-02-08 12:50:00|3154.5|3147.5|3156.5|3149.5|3156.5|3149.5|3154.5|3147.5|9
1707396900000|2024-02-08 12:55:00|3157.5|3150.5|3155.5|3148.5|3157.5|3150.5|3155.5|3148.5|6
1707397200000|2024-02-08 13:00:00|3156.5|3147.5|3157.5|3150.5|3158.5|3150.5|3154.5|3147.5|4
1707397500000|2024-02-08 13:05:00|3158.5|3151.5|3157.5|3150.5|3158.5|3151.5|3156.5|3149.5|19
1707397800000|2024-02-08 13:10:00|3156.5|3149.5|3158.5|3151.5|3159.5|3151.5|3155.5|3148.5|33
1707398100000|2024-02-08 13:15:00|3159.5|3152.5|3157.5|3150.5|3160.5|3152.5|3157.5|3150.5|9
1707398400000|2024-02-08 13:20:00|3158.5|3149.5|3156.5|3149.5|3158.5|3151.5|3154.5|3147.5|13
1707398700000|2024-02-08 13:25:00|3155.5|3148.5|3156.5|3148.5|3157.5|3150.5|3155.5|3148.5|5
1707399000000|2024-02-08 13:30:00|3155.5|3147.5|3155.5|3148.5|3157.5|3150.5|3153.5|3146.5|63
1707399300000|2024-02-08 13:35:00|3156.5|3149.5|3155.5|3148.5|3156.5|3149.5|3153.5|3146.5|49
1707399600000|2024-02-08 13:40:00|3156.5|3149.5|3155.5|3148.5|3158.5|3150.5|3154.5|3147.5|20
1707399900000|2024-02-08 13:45:00|3156.5|3149.5|3153.5|3146.5|3156.5|3149.5|3153.5|3146.5|27
1707400200000|2024-02-08 13:50:00|3152.5|3145.5|3156.5|3148.5|3156.5|3149.5|3152.5|3145.5|12
1707400500000|2024-02-08 13:55:00|3155.5|3147.5|3155|3149|3156.5|3149|3154.5|3147.5|1
1707400800000|2024-02-08 14:00:00|3155.5|3149.5|3157|3151|3157.5|3151.5|3155|3149|8
1707401100000|2024-02-08 14:05:00|3156.5|3150.5|3157.5|3151.5|3157.5|3151.5|3156|3150|16
1707401400000|2024-02-08 14:10:00|3157|3151|3158|3152|3159|3153|3157|3151|12
1707401700000|2024-02-08 14:15:00|3159|3153|3159|3153|3160.5|3154.5|3159|3153|18
1707402000000|2024-02-08 14:20:00|3158.5|3152.5|3156|3150|3159|3153|3156|3150|9
1707402300000|2024-02-08 14:25:00|3157|3151|3153|3147|3157|3151|3152|3146|30
1707402600000|2024-02-08 14:30:00|3152.5|3146.5|3159.5|3153.5|3163.5|3157.5|3147|3141|322
1707402900000|2024-02-08 14:35:00|3159|3153|3146.5|3140.5|3159.5|3153.5|3145|3139|119
1707403200000|2024-02-08 14:40:00|3146|3140|3128.5|3122.5|3147|3141|3126|3120|950
1707403500000|2024-02-08 14:45:00|3129|3123|3132.5|3126.5|3137.5|3131.5|3129|3123|276
1707403800000|2024-02-08 14:50:00|3133|3127|3133|3127|3136|3130|3126.5|3120.5|125
1707404100000|2024-02-08 14:55:00|3133.5|3127.5|3137|3131|3141|3135|3130|3124|77
1707404400000|2024-02-08 15:00:00|3137.5|3131.5|3139|3133|3140|3134|3132|3126|90
1707404700000|2024-02-08 15:05:00|3139.5|3133.5|3144|3138|3146.5|3140.5|3137|3131|158
1707405000000|2024-02-08 15:10:00|3144.5|3138.5|3139|3133|3146|3140|3138|3132|53
1707405300000|2024-02-08 15:15:00|3138.5|3132.5|3150|3144|3151|3145|3138|3132|92
1707405600000|2024-02-08 15:20:00|3150.5|3144.5|3140|3134|3151|3145|3140|3134|40
1707405900000|2024-02-08 15:25:00|3140.5|3134.5|3146|3140|3147|3141|3140|3134|11
1707406200000|2024-02-08 15:30:00|3146.5|3140.5|3145|3139|3147|3141|3143.5|3137.5|30
1707406500000|2024-02-08 15:35:00|3145.5|3139.5|3143|3137|3146.5|3140.5|3141|3135|102
1707406800000|2024-02-08 15:40:00|3142.5|3136.5|3145|3139|3145|3139|3140|3134|26
1707407100000|2024-02-08 15:45:00|3146|3140|3145|3139|3147.5|3141.5|3145|3139|59
1707407400000|2024-02-08 15:50:00|3144.5|3138.5|3142.5|3136.5|3147|3141|3142.5|3136.5|72
1707407700000|2024-02-08 15:55:00|3142|3136|3146|3140|3148|3142|3141|3135|51
1707408000000|2024-02-08 16:00:00|3146.5|3140.5|3143|3137|3150|3144|3143|3137|155
1707408300000|2024-02-08 16:05:00|3142|3136|3143.5|3137.5|3146.5|3140.5|3142|3136|209
1707408600000|2024-02-08 16:10:00|3144|3138|3144|3138|3147|3141|3141|3135|62
1707408900000|2024-02-08 16:15:00|3144.5|3138.5|3144|3138|3145|3139|3142|3136|70
1707409200000|2024-02-08 16:20:00|3144.5|3138.5|3142|3136|3146|3140|3142|3136|56
1707409500000|2024-02-08 16:25:00|3141|3135|3138|3132|3142|3136|3138|3132|104
1707409800000|2024-02-08 16:30:00|3137|3131|3140.5|3134.5|3141|3135|3137|3131|78
1707410100000|2024-02-08 16:35:00|3141|3135|3139.5|3133.5|3141.5|3135.5|3138.5|3132.5|60
1707410400000|2024-02-08 16:40:00|3139|3133|3140|3134|3141|3135|3138|3132|38
1707410700000|2024-02-08 16:45:00|3139.5|3133.5|3136.5|3130.5|3141|3135|3135|3129|17
1707411000000|2024-02-08 16:50:00|3136|3130|3138|3132|3139|3133|3136|3130|11
1707411300000|2024-02-08 16:55:00|3139|3133|3138|3132|3139|3133|3137|3131|17
1707411600000|2024-02-08 17:00:00|3137|3131|3136|3130|3137|3131|3132.5|3126.5|38
1707411900000|2024-02-08 17:05:00|3135.5|3129.5|3134|3128|3136|3130|3133|3127|35
1707412200000|2024-02-08 17:10:00|3134.5|3128.5|3134|3128|3136|3130|3134|3128|18
1707412500000|2024-02-08 17:15:00|3134.5|3128.5|3136|3130|3137|3131|3134|3128|37
1707412800000|2024-02-08 17:20:00|3135.5|3129.5|3137|3131|3137.5|3131.5|3135|3129|11
1707413100000|2024-02-08 17:25:00|3137.5|3131.5|3137|3131|3139|3133|3137|3131|15
1707413400000|2024-02-08 17:30:00|3137.5|3131.5|3137|3131|3138|3132|3135.5|3129.5|22
1707413700000|2024-02-08 17:35:00|3136|3130|3136|3130|3137|3131|3136|3130|9
1707414000000|2024-02-08 17:40:00|3135|3129|3131|3125|3135|3129|3131|3125|20
1707414300000|2024-02-08 17:45:00|3130|3124|3131|3125|3131|3125|3129|3123|16
1707414600000|2024-02-08 17:50:00|3132|3126|3130|3124|3132.5|3126.5|3130|3124|24
1707414900000|2024-02-08 17:55:00|3130.5|3124.5|3130|3124|3132|3126|3130|3124|3
1707415200000|2024-02-08 18:00:00|3130.5|3124.5|3134|3128|3139.5|3133.5|3130|3124|85
1707415500000|2024-02-08 18:05:00|3133.5|3127.5|3135.5|3129.5|3136|3130|3133|3127|26
1707415800000|2024-02-08 18:10:00|3136|3130|3133|3127|3137|3131|3133|3127|17
1707416100000|2024-02-08 18:15:00|3133.5|3127.5|3134|3128|3135|3129|3133|3127|7
1707416400000|2024-02-08 18:20:00|3133|3127|3134|3128|3134|3128|3132.5|3126.5|18
1707416700000|2024-02-08 18:25:00|3134.5|3128.5|3135|3129|3136|3130|3134|3128|35
1707417000000|2024-02-08 18:30:00|3134.5|3128.5|3134|3128|3135|3129|3132|3126|17
1707417300000|2024-02-08 18:35:00|3134.5|3128.5|3135|3129|3137|3131|3134|3128|16
1707417600000|2024-02-08 18:40:00|3134.5|3128.5|3134|3128|3135.5|3129.5|3133|3127|8
1707417900000|2024-02-08 18:45:00|3134.5|3128.5|3135.5|3129.5|3136|3130|3134|3128|6
1707418200000|2024-02-08 18:50:00|3135|3129|3133.5|3127.5|3136|3130|3133|3127|29
1707418500000|2024-02-08 18:55:00|3134|3128|3134.5|3125.5|3134.5|3128.5|3131|3125|111
1707418800000|2024-02-08 19:00:00|3134.6|3125.6|3132.6|3123.6|3134.7|3125.7|3132.5|3123.5|0
1707419100000|2024-02-08 19:05:00|3132.5|3123.5|3133|3124|3133.3|3124.3|3132.4|3123.4|0
1707419400000|2024-02-08 19:10:00|3133.6|3124.6|3134.2|3125.2|3134.3|3125.3|3133|3124|0
1707419700000|2024-02-08 19:15:00|3134.3|3125.3|3133.2|3124.2|3134.4|3125.4|3133.1|3124.1|0
1707420000000|2024-02-08 19:20:00|3133.3|3124.3|3130.3|3121.3|3133.3|3124.3|3130.3|3121.3|0
1707420300000|2024-02-08 19:25:00|3130.4|3121.4|3131.5|3122.5|3131.7|3122.7|3130.4|3121.4|0
1707420600000|2024-02-08 19:30:00|3130.9|3121.9|3131.3|3122.3|3132.8|3123.8|3130.6|3121.6|0
1707420900000|2024-02-08 19:35:00|3131.2|3122.2|3130.8|3121.8|3131.2|3122.2|3129.9|3120.9|0
1707421200000|2024-02-08 19:40:00|3131.4|3122.4|3131|3122|3131.6|3122.6|3130.2|3121.2|0
1707421500000|2024-02-08 19:45:00|3131.6|3122.6|3131.6|3122.6|3131.7|3122.7|3131.5|3122.5|0
1707421800000|2024-02-08 19:50:00|3131.7|3122.7|3131.7|3122.7|3133|3124|3131.6|3122.6|0
1707422100000|2024-02-08 19:55:00|3131.6|3122.6|3130.8|3121.8|3131.9|3122.9|3130.6|3121.6|0
1707422400000|2024-02-08 20:00:00|3130.7|3121.7|3132.6|3123.6|3133.3|3124.3|3130.7|3121.7|0
1707422700000|2024-02-08 20:05:00|3132|3123|3130.7|3121.7|3132.1|3123.1|3130.7|3121.7|0
1707423000000|2024-02-08 20:10:00|3130.8|3121.8|3132.1|3123.1|3132.3|3123.3|3130.7|3121.7|0
1707423300000|2024-02-08 20:15:00|3132.2|3123.2|3128.6|3119.6|3132.2|3123.2|3128.6|3119.6|0
1707423600000|2024-02-08 20:20:00|3128.7|3119.7|3130|3121|3130|3121|3128|3119|0
1707423900000|2024-02-08 20:25:00|3129.9|3120.9|3129.9|3120.9|3130.1|3121.1|3128.6|3119.6|0
1707424200000|2024-02-08 20:30:00|3130|3121|3129.9|3120.9|3130|3121|3129.9|3120.9|0
1707424500000|2024-02-08 20:35:00|3129.3|3120.3|3129.7|3120.7|3129.7|3120.7|3128.5|3119.5|0
1707424800000|2024-02-08 20:40:00|3129.8|3120.8|3130.4|3121.4|3130.4|3121.4|3129.7|3120.7|0
1707425100000|2024-02-08 20:45:00|3130.5|3121.5|3128.1|3119.1|3130.5|3121.5|3128|3119|0
1707425400000|2024-02-08 20:50:00|3128.2|3119.2|3130.3|3121.3|3130.3|3121.3|3128.1|3119.1|0
1707425700000|2024-02-08 20:55:00|3130.2|3121.2|3129.7|3120.7|3130.6|3121.6|3127.6|3118.6|0
1707426000000|2024-02-08 21:00:00|3129.4|3120.4|3129.2|3120.2|3129.6|3120.6|3128.3|3119.3|0
1707426300000|2024-02-08 21:05:00|3129.3|3120.3|3129.4|3120.4|3129.6|3120.6|3129.2|3120.2|0
1707426600000|2024-02-08 21:10:00|3129.5|3120.5|3129.4|3120.4|3129.6|3120.6|3129.2|3120.2|0
1707426900000|2024-02-08 21:15:00|3129.5|3120.5|3129.5|3120.5|3129.9|3120.9|3129.4|3120.4|0
1707427200000|2024-02-08 21:20:00|3129.4|3120.4|3129.4|3120.4|3129.4|3120.4|3129.2|3120.2|0
1707427500000|2024-02-08 21:25:00|3129.5|3120.5|3129.5|3120.5|3129.5|3120.5|3129.2|3120.2|0
1707427800000|2024-02-08 21:30:00|3129.4|3120.4|3129.6|3120.6|3129.6|3120.6|3129.3|3120.3|0
1707428100000|2024-02-08 21:35:00|3129.5|3120.5|3129.4|3120.4|3129.6|3120.6|3129.4|3120.4|0
1707428400000|2024-02-08 21:40:00|3129.3|3120.3|3129.6|3120.6|3129.6|3120.6|3129.3|3120.3|0
1707428700000|2024-02-08 21:45:00|3129.7|3120.7|3129.5|3120.5|3129.9|3120.9|3129.5|3120.5|0
1707429000000|2024-02-08 21:50:00|3129.4|3120.4|3129.3|3120.3|3129.4|3120.4|3129.3|3120.3|0
1707429300000|2024-02-08 21:55:00|3129.2|3120.2|3128.9|3119.9|3129.4|3120.4|3128.7|3119.7|0
1707429600000|2024-02-08 22:00:00|3128.8|3119.8|3129.1|3120.1|3129.3|3120.3|3128.8|3119.8|0
1707429900000|2024-02-08 22:05:00|3129|3120|3129.1|3120.1|3129.3|3120.3|3129|3120|0
1707430200000|2024-02-08 22:10:00|3129.2|3120.2|3129.1|3120.1|3129.2|3120.2|3129.1|3120.1|0
1707430800000|2024-02-08 22:20:00|3128.9|3119.9|3128.8|3119.8|3128.9|3119.9|3128.8|3119.8|0
1707431100000|2024-02-08 22:25:00|3128.7|3119.7|3129|3120|3129.1|3120.1|3128.7|3119.7|0
1707431400000|2024-02-08 22:30:00|3128.9|3119.9|3129|3120|3129|3120|3128.9|3119.9|0
1707432000000|2024-02-08 22:40:00|3129.1|3120.1|3129|3120|3129.2|3120.2|3129|3120|0
1707432300000|2024-02-08 22:45:00|3129.1|3120.1|3129|3120|3129.1|3120.1|3129|3120|0
1707432600000|2024-02-08 22:50:00|3129.1|3120.1|3129|3120|3129.1|3120.1|3129|3120|0
1707432900000|2024-02-08 22:55:00|3128.9|3119.9|3128.9|3119.9|3129|3120|3128.9|3119.9|0
1707433200000|2024-02-08 23:00:00|3128.8|3119.8|3128.7|3119.7|3129.1|3120.1|3128.1|3119.1|0
1707433500000|2024-02-08 23:05:00|3128.5|3119.5|3128.9|3119.9|3129|3120|3128.5|3119.5|0
1707433800000|2024-02-08 23:10:00|3129|3120|3128.5|3119.5|3129|3120|3128.5|3119.5|0
1707434100000|2024-02-08 23:15:00|3128.6|3119.6|3128.9|3119.9|3128.9|3119.9|3128.5|3119.5|0
1707434400000|2024-02-08 23:20:00|3129|3120|3128.9|3119.9|3129|3120|3128.7|3119.7|0
1707434700000|2024-02-08 23:25:00|3129|3120|3128.9|3119.9|3129.2|3120.2|3128.9|3119.9|0
1707435000000|2024-02-08 23:30:00|3129|3120|3129|3120|3129.3|3120.3|3129|3120|0
1707435300000|2024-02-08 23:35:00|3129.1|3120.1|3129.3|3120.3|3129.3|3120.3|3129|3120|0
1707435600000|2024-02-08 23:40:00|3129.2|3120.2|3129.3|3120.3|3129.3|3120.3|3129|3120|0
1707435900000|2024-02-08 23:45:00|3129.2|3120.2|3129.3|3120.3|3129.5|3120.5|3129.2|3120.2|0
1707436200000|2024-02-08 23:50:00|3129.2|3120.2|3129.2|3120.2|3129.3|3120.3|3129|3120|0
1707436500000|2024-02-08 23:55:00|3129.3|3120.3|3129.3|3120.3|3129.3|3120.3|3129|3120|0
1707436800000|2024-02-09 00:00:00|3129.2|3120.2|3129.6|3120.6|3129.6|3120.6|3129|3120|0
1707437100000|2024-02-09 00:05:00|3129.5|3120.5|3130.1|3121.1|3130.1|3121.1|3129.4|3120.4|0
1707437400000|2024-02-09 00:10:00|3130.3|3121.3|3129.8|3120.8|3130.3|3121.3|3129.8|3120.8|0
1707437700000|2024-02-09 00:15:00|3129.7|3120.7|3129.8|3120.8|3129.8|3120.8|3129.2|3120.2|0
1707438000000|2024-02-09 00:20:00|3129.9|3120.9|3129.7|3120.7|3129.9|3120.9|3129.7|3120.7|0
1707438300000|2024-02-09 00:25:00|3129.6|3120.6|3129.7|3120.7|3129.9|3120.9|3129.6|3120.6|0
1707438600000|2024-02-09 00:30:00|3129.8|3120.8|3129.7|3120.7|3130|3121|3129.6|3120.6|0
1707438900000|2024-02-09 00:35:00|3129.6|3120.6|3130|3121|3130|3121|3129.6|3120.6|0
1707439200000|2024-02-09 00:40:00|3129.8|3120.8|3130.3|3121.3|3130.3|3121.3|3129.7|3120.7|0
1707439500000|2024-02-09 00:45:00|3130.2|3121.2|3129.2|3120.2|3130.2|3121.2|3129.2|3120.2|0
1707439800000|2024-02-09 00:50:00|3129.3|3120.3|3129.1|3120.1|3129.3|3120.3|3129.1|3120.1|0
1707440100000|2024-02-09 00:55:00|3129|3120|3128.5|3119.5|3129|3120|3128.5|3119.5|0
1707440400000|2024-02-09 01:00:00|3128.6|3119.6|3129|3120|3129.4|3120.4|3128.6|3119.6|0
1707440700000|2024-02-09 01:05:00|3129.1|3120.1|3129.7|3120.7|3130.2|3121.2|3129|3120|0
1707441000000|2024-02-09 01:10:00|3129.8|3120.8|3129.8|3120.8|3130.1|3121.1|3129.8|3120.8|0
1707441300000|2024-02-09 01:15:00|3129.9|3120.9|3122|3118|3129.9|3123.5|3111|3107|654
1707441600000|2024-02-09 01:20:00|3121.5|3117.5|3114|3110|3124|3120|3112|3108|288
1707441900000|2024-02-09 01:25:00|3114.5|3110.5|3112|3108|3116|3112|3111|3107|230
1707442200000|2024-02-09 01:30:00|3114|3110|3095|3091|3121|3117|3090|3086|2721
1707442500000|2024-02-09 01:35:00|3094.5|3090.5|3099.1|3095.1|3106.6|3102.6|3086|3082|1131
1707442800000|2024-02-09 01:40:00|3098.6|3094.6|3094.6|3090.6|3102.6|3098.6|3088.6|3084.6|833
1707443100000|2024-02-09 01:45:00|3093.6|3089.6|3084.1|3080.1|3095.6|3091.6|3082.6|3078.6|1292
1707443400000|2024-02-09 01:50:00|3082.6|3078.6|3074.6|3070.6|3088.1|3084.1|3071.6|3067.6|983
1707443700000|2024-02-09 01:55:00|3073.6|3069.6|3078.6|3074.6|3082.6|3078.6|3073.6|3069.6|628
1707444000000|2024-02-09 02:00:00|3078.1|3074.1|3072.6|3068.6|3081.6|3077.6|3070.6|3066.6|908
1707444300000|2024-02-09 02:05:00|3072.1|3068.1|3082.6|3078.6|3083.6|3079.6|3069.6|3065.6|447
1707444600000|2024-02-09 02:10:00|3081.6|3077.6|3093.6|3089.6|3093.6|3089.6|3081.6|3077.6|615
1707444900000|2024-02-09 02:15:00|3093.1|3089.1|3096.6|3092.6|3097.6|3093.6|3084.6|3080.6|725
1707445200000|2024-02-09 02:20:00|3095.6|3091.6|3100.6|3096.6|3105.6|3101.6|3092.6|3088.6|1091
1707445500000|2024-02-09 02:25:00|3099.6|3095.6|3102.6|3098.6|3107.6|3103.6|3098.1|3094.1|632
1707445800000|2024-02-09 02:30:00|3102.1|3098.1|3098.1|3094.1|3103.6|3099.6|3095.6|3091.6|402
1707446100000|2024-02-09 02:35:00|3097.6|3093.6|3102.6|3098.6|3105.1|3101.1|3095.1|3091.1|384
1707446400000|2024-02-09 02:40:00|3102.1|3098.1|3096.6|3092.6|3102.6|3098.6|3093.6|3089.6|349
1707446700000|2024-02-09 02:45:00|3095.6|3091.6|3098.6|3094.6|3102.6|3098.6|3095.6|3091.6|229
1707447000000|2024-02-09 02:50:00|3098.1|3094.1|3103.6|3099.6|3104.6|3100.6|3097.6|3093.6|262
1707447300000|2024-02-09 02:55:00|3102.6|3098.6|3096.6|3092.6|3103.1|3099.1|3094.1|3090.1|195
1707447600000|2024-02-09 03:00:00|3095.6|3091.6|3112.6|3108.6|3132.1|3128.1|3093.6|3089.6|1397
1707447900000|2024-02-09 03:05:00|3111.6|3107.6|3107.6|3103.6|3112.6|3108.6|3106.6|3102.6|428
1707448200000|2024-02-09 03:10:00|3107.1|3103.1|3117.6|3113.6|3119.1|3115.1|3105.6|3101.6|406
1707448500000|2024-02-09 03:15:00|3116.6|3112.6|3106.6|3102.6|3117.1|3113.1|3106.6|3102.6|430
1707448800000|2024-02-09 03:20:00|3107.1|3103.1|3114.6|3110.6|3116.1|3112.1|3106.6|3102.6|359
1707449100000|2024-02-09 03:25:00|3114.1|3110.1|3109.6|3105.6|3114.1|3110.1|3108.6|3104.6|246
1707449400000|2024-02-09 03:30:00|3110.1|3106.1|3118.6|3114.6|3118.6|3114.6|3108.1|3104.1|364
1707449700000|2024-02-09 03:35:00|3118.1|3114.1|3131.1|3127.1|3131.1|3127.1|3116.6|3112.6|418
1707450000000|2024-02-09 03:40:00|3131.6|3127.6|3118.6|3114.6|3131.6|3127.6|3117.6|3113.6|426
1707450300000|2024-02-09 03:45:00|3117.6|3113.6|3122.6|3118.6|3122.6|3118.6|3116.6|3112.6|604
1707450600000|2024-02-09 03:50:00|3121.1|3117.1|3122.6|3118.6|3124.1|3120.1|3117.6|3113.6|1043
1707450900000|2024-02-09 03:55:00|3120.6|3116.6|3128.6|3124.6|3129.6|3125.6|3120.1|3116.1|862
1707451200000|2024-02-09 04:00:00|3128.1|3124.1|3125.2|3116.2|3129.1|3124.1|3125.2|3116.2|290
1707451500000|2024-02-09 04:05:00|3125.1|3116.1|3125.5|3116.5|3125.6|3116.6|3125.1|3116.1|555
1707451800000|2024-02-09 04:10:00|3126|3117|3125.9|3116.9|3126|3117|3125.9|3116.9|710
1707452100000|2024-02-09 04:15:00|3126|3117|3125.9|3116.9|3126|3117|3125.9|3116.9|1727
1707452400000|2024-02-09 04:20:00|3126|3117|3126|3117|3126.1|3117.1|3125.9|3116.9|525
1707452700000|2024-02-09 04:25:00|3125.9|3116.9|3125.8|3116.8|3125.9|3116.9|3125.8|3116.8|516
1707453000000|2024-02-09 04:30:00|3125.9|3116.9|3125.8|3116.8|3125.9|3116.9|3125.8|3116.8|18
1707453300000|2024-02-09 04:35:00|3125.9|3116.9|3125.6|3116.6|3125.9|3116.9|3125.6|3116.6|0
1707453600000|2024-02-09 04:40:00|3125.7|3116.7|3125.9|3116.9|3125.9|3116.9|3125.7|3116.7|0
1707453900000|2024-02-09 04:45:00|3125.8|3116.8|3125.8|3116.8|3125.9|3116.9|3125.8|3116.8|0
1707454200000|2024-02-09 04:50:00|3125.9|3116.9|3125.8|3116.8|3125.9|3116.9|3125.7|3116.7|0
1707454500000|2024-02-09 04:55:00|3125.7|3116.7|3125.4|3116.4|3125.7|3116.7|3125.4|3116.4|0
1707454800000|2024-02-09 05:00:00|3125.5|3116.5|3124.8|3115.8|3125.5|3116.5|3124.6|3115.6|0
1707455100000|2024-02-09 05:05:00|3124.7|3115.7|3124.8|3115.8|3124.9|3115.9|3124.7|3115.7|0
1707455400000|2024-02-09 05:10:00|3124.7|3115.7|3124.8|3115.8|3124.8|3115.8|3124.7|3115.7|0
1707455700000|2024-02-09 05:15:00|3124.7|3115.7|3124.6|3115.6|3124.7|3115.7|3124.6|3115.6|0
1707456300000|2024-02-09 05:25:00|3124.7|3115.7|3124.7|3115.7|3124.8|3115.8|3124.7|3115.7|0
1707456600000|2024-02-09 05:30:00|3124.8|3115.8|3124.7|3115.7|3124.8|3115.8|3124.7|3115.7|0
1707456900000|2024-02-09 05:35:00|3124.6|3115.6|3124.5|3115.5|3124.6|3115.6|3124.4|3115.4|0
1707457200000|2024-02-09 05:40:00|3124.6|3115.6|3124.5|3115.5|3124.6|3115.6|3124.5|3115.5|0
1707457500000|2024-02-09 05:45:00|3124.3|3115.3|3124|3115|3124.3|3115.3|3124|3115|0
1707457800000|2024-02-09 05:50:00|3124.1|3115.1|3124|3115|3124.1|3115.1|3124|3115|0
1707458100000|2024-02-09 05:55:00|3124.1|3115.1|3123.9|3114.9|3124.1|3115.1|3123.8|3114.8|0
1707458400000|2024-02-09 06:00:00|3124|3115|3124|3115|3124.3|3115.3|3123.9|3114.9|0
1707458700000|2024-02-09 06:05:00|3124.1|3115.1|3124.1|3115.1|3124.1|3115.1|3123.9|3114.9|0
1707459000000|2024-02-09 06:10:00|3124|3115|3124.3|3115.3|3124.3|3115.3|3124|3115|0
1707459300000|2024-02-09 06:15:00|3124.4|3115.4|3124.2|3115.2|3124.5|3115.5|3124.2|3115.2|0
1707459600000|2024-02-09 06:20:00|3124.1|3115.1|3124.2|3115.2|3124.2|3115.2|3124|3115|0
1707459900000|2024-02-09 06:25:00|3124.3|3115.3|3124.1|3115.1|3124.4|3115.4|3124.1|3115.1|0
1707460200000|2024-02-09 06:30:00|3124|3115|3124.6|3115.6|3124.6|3115.6|3124|3115|0
1707460500000|2024-02-09 06:35:00|3124.8|3115.8|3124.6|3115.6|3124.8|3115.8|3124.4|3115.4|0
1707460800000|2024-02-09 06:40:00|3124.5|3115.5|3124.3|3115.3|3124.6|3115.6|3124.3|3115.3|0
1707461100000|2024-02-09 06:45:00|3124.4|3115.4|3124.5|3115.5|3124.5|3115.5|3124.3|3115.3|0
1707461400000|2024-02-09 06:50:00|3124.4|3115.4|3124.7|3115.7|3124.7|3115.7|3124.2|3115.2|0
1707461700000|2024-02-09 06:55:00|3124.8|3115.8|3124.7|3115.7|3124.8|3115.8|3124.7|3115.7|0
1707462000000|2024-02-09 07:00:00|3124.8|3115.8|3125.5|3116.5|3125.6|3116.6|3124.6|3115.6|0
1707462300000|2024-02-09 07:05:00|3125.4|3116.4|3125.2|3116.2|3125.4|3116.4|3124.9|3115.9|0
1707462600000|2024-02-09 07:10:00|3125.3|3116.3|3125.5|3116.5|3125.6|3116.6|3125.2|3116.2|0
1707462900000|2024-02-09 07:15:00|3125.4|3116.4|3125.5|3116.5|3125.8|3116.8|3125.4|3116.4|0
1707463200000|2024-02-09 07:20:00|3125.6|3116.6|3126|3117|3126|3117|3125.6|3116.6|0
1707463500000|2024-02-09 07:25:00|3126.1|3117.1|3126.2|3117.2|3126.4|3117.4|3125.9|3116.9|0
1707463800000|2024-02-09 07:30:00|3126.1|3117.1|3125.7|3116.7|3126.1|3117.1|3125.6|3116.6|0
1707464100000|2024-02-09 07:35:00|3125.8|3116.8|3125.8|3116.8|3125.9|3116.9|3125.6|3116.6|0
1707464400000|2024-02-09 07:40:00|3125.9|3116.9|3125.7|3116.7|3126|3117|3125.6|3116.6|0
1707464700000|2024-02-09 07:45:00|3125.8|3116.8|3125.9|3116.9|3126|3117|3125.5|3116.5|0
1707465000000|2024-02-09 07:50:00|3126|3117|3126|3117|3126.1|3117.1|3125.9|3116.9|0
1707465300000|2024-02-09 07:55:00|3125.9|3116.9|3126.4|3117.4|3126.5|3117.5|3125.9|3116.9|0
1707465600000|2024-02-09 08:00:00|3126.3|3117.3|3127.6|3118.6|3128.2|3119.2|3126.3|3117.3|0
1707465900000|2024-02-09 08:05:00|3127.5|3118.5|3127.2|3118.2|3127.7|3118.7|3126.8|3117.8|0
1707466200000|2024-02-09 08:10:00|3127.3|3118.3|3127|3118|3127.3|3118.3|3126.6|3117.6|0
1707466500000|2024-02-09 08:15:00|3126.9|3117.9|3126.9|3117.9|3127.1|3118.1|3126.4|3117.4|0
1707466800000|2024-02-09 08:20:00|3127|3118|3127.6|3118.6|3127.6|3118.6|3126.9|3117.9|0
1707467100000|2024-02-09 08:25:00|3127.7|3118.7|3128.7|3119.7|3128.9|3119.9|3127.4|3118.4|0
1707467400000|2024-02-09 08:30:00|3128.8|3119.8|3128.6|3119.6|3129.1|3120.1|3128.4|3119.4|0
1707467700000|2024-02-09 08:35:00|3128.5|3119.5|3128.4|3119.4|3128.8|3119.8|3128.4|3119.4|0
1707468000000|2024-02-09 08:40:00|3128.3|3119.3|3127|3118|3128.4|3119.4|3126.9|3117.9|0
1707468300000|2024-02-09 08:45:00|3126.9|3117.9|3127.4|3118.4|3127.5|3118.5|3126.8|3117.8|0
1707468600000|2024-02-09 08:50:00|3127.3|3118.3|3127.8|3118.8|3127.8|3118.8|3127.3|3118.3|0
1707468900000|2024-02-09 08:55:00|3127.9|3118.9|3128.2|3119.2|3128.3|3119.3|3127.6|3118.6|0
1707469200000|2024-02-09 09:00:00|3128.1|3119.1|3127.7|3118.7|3128.2|3119.2|3127.4|3118.4|0
1707469500000|2024-02-09 09:05:00|3127.6|3118.6|3126.8|3117.8|3127.7|3118.7|3126.8|3117.8|0
1707469800000|2024-02-09 09:10:00|3126.9|3117.9|3125|3116|3126.9|3117.9|3125|3116|0
1707470100000|2024-02-09 09:15:00|3124.8|3115.8|3125.5|3116.5|3125.8|3116.8|3124.7|3115.7|0
1707470400000|2024-02-09 09:20:00|3125.4|3116.4|3125.9|3116.9|3125.9|3116.9|3125.3|3116.3|0
1707470700000|2024-02-09 09:25:00|3125.8|3116.8|3125.7|3116.7|3125.9|3116.9|3125.4|3116.4|0
1707471000000|2024-02-09 09:30:00|3125.6|3116.6|3126.1|3117.1|3126.1|3117.1|3125.3|3116.3|0
1707471300000|2024-02-09 09:35:00|3126|3117|3126.1|3117.1|3126.1|3117.1|3125.4|3116.4|0
1707471600000|2024-02-09 09:40:00|3126|3117|3125.8|3116.8|3126.2|3117.2|3125.7|3116.7|0
1707471900000|2024-02-09 09:45:00|3125.9|3116.9|3126.1|3117.1|3126.6|3117.6|3125.6|3116.6|0
1707472200000|2024-02-09 09:50:00|3126.2|3117.2|3126.3|3117.3|3126.5|3117.5|3125.9|3116.9|0
1707472500000|2024-02-09 09:55:00|3126.2|3117.2|3126.5|3117.5|3126.6|3117.6|3126.1|3117.1|0
1707472800000|2024-02-09 10:00:00|3126.4|3117.4|3127|3118|3127|3118|3126.1|3117.1|0
1707473100000|2024-02-09 10:05:00|3126.9|3117.9|3127|3118|3127.1|3118.1|3126.6|3117.6|0
1707473400000|2024-02-09 10:10:00|3126.9|3117.9|3127.2|3118.2|3127.2|3118.2|3126.8|3117.8|0
1707473700000|2024-02-09 10:15:00|3127.3|3118.3|3128|3119|3128.1|3119.1|3127.2|3118.2|0
1707474000000|2024-02-09 10:20:00|3128.1|3119.1|3127.9|3118.9|3128.2|3119.2|3127.7|3118.7|0
1707474300000|2024-02-09 10:25:00|3127.8|3118.8|3127.9|3118.9|3128|3119|3127.6|3118.6|0
1707474600000|2024-02-09 10:30:00|3127.7|3118.7|3127.7|3118.7|3128.1|3119.1|3127.6|3118.6|0
1707474900000|2024-02-09 10:35:00|3127.8|3118.8|3127.5|3118.5|3127.8|3118.8|3127.5|3118.5|0
1707475200000|2024-02-09 10:40:00|3127.6|3118.6|3127.7|3118.7|3128.4|3119.4|3127.5|3118.5|0
1707475500000|2024-02-09 10:45:00|3127.6|3118.6|3127.9|3118.9|3128|3119|3127.5|3118.5|0
1707475800000|2024-02-09 10:50:00|3127.8|3118.8|3127.7|3118.7|3127.9|3118.9|3127.6|3118.6|0
1707476100000|2024-02-09 10:55:00|3127.6|3118.6|3127.9|3118.9|3127.9|3118.9|3127.4|3118.4|0
1707476400000|2024-02-09 11:00:00|3128|3119|3126.6|3117.6|3128|3119|3126.6|3117.6|0
1707476700000|2024-02-09 11:05:00|3126.5|3117.5|3127.2|3118.2|3127.2|3118.2|3126.4|3117.4|0
1707477000000|2024-02-09 11:10:00|3127.1|3118.1|3127.2|3118.2|3127.3|3118.3|3126.9|3117.9|0
1707477300000|2024-02-09 11:15:00|3127.3|3118.3|3127.3|3118.3|3127.4|3118.4|3127.2|3118.2|0
1707477600000|2024-02-09 11:20:00|3127.4|3118.4|3127.4|3118.4|3127.4|3118.4|3126.9|3117.9|0
1707477900000|2024-02-09 11:25:00|3127.3|3118.3|3127.7|3118.7|3127.8|3118.8|3127|3118|0
1707478200000|2024-02-09 11:30:00|3127.8|3118.8|3128.1|3119.1|3128.1|3119.1|3127.8|3118.8|0
1707478500000|2024-02-09 11:35:00|3128.2|3119.2|3128.4|3119.4|3128.6|3119.6|3128.1|3119.1|0
1707478800000|2024-02-09 11:40:00|3128.3|3119.3|3128.1|3119.1|3128.6|3119.6|3128|3119|0
1707479100000|2024-02-09 11:45:00|3128|3119|3127.7|3118.7|3128.2|3119.2|3127.4|3118.4|0
1707479400000|2024-02-09 11:50:00|3127.6|3118.6|3127.2|3118.2|3127.7|3118.7|3127.2|3118.2|0
1707479700000|2024-02-09 11:55:00|3127.3|3118.3|3127.9|3118.9|3128.1|3119.1|3127.2|3118.2|0
1707480000000|2024-02-09 12:00:00|3128|3119|3128.9|3119.9|3129.2|3120.2|3127.9|3118.9|0
1707480300000|2024-02-09 12:05:00|3128.8|3119.8|3128.5|3119.5|3129|3120|3128.2|3119.2|0
1707480600000|2024-02-09 12:10:00|3128.4|3119.4|3128.6|3119.6|3128.8|3119.8|3128.4|3119.4|0
1707480900000|2024-02-09 12:15:00|3128.7|3119.7|3128.5|3119.5|3128.8|3119.8|3128.4|3119.4|0
1707481200000|2024-02-09 12:20:00|3128.6|3119.6|3129.2|3120.2|3129.4|3120.4|3128.5|3119.5|0
1707481500000|2024-02-09 12:25:00|3129.1|3120.1|3128.9|3119.9|3129.2|3120.2|3128.7|3119.7|0
1707481800000|2024-02-09 12:30:00|3128.8|3119.8|3129.3|3120.3|3129.3|3120.3|3128.7|3119.7|0
1707482100000|2024-02-09 12:35:00|3129.2|3120.2|3129.2|3120.2|3129.3|3120.3|3128.9|3119.9|0
1707482400000|2024-02-09 12:40:00|3129.1|3120.1|3129.3|3120.3|3129.5|3120.5|3128.9|3119.9|0
1707482700000|2024-02-09 12:45:00|3129.4|3120.4|3129.7|3120.7|3129.8|3120.8|3129.3|3120.3|0
1707483000000|2024-02-09 12:50:00|3129.6|3120.6|3129.3|3120.3|3129.9|3120.9|3129.2|3120.2|0
1707483300000|2024-02-09 12:55:00|3129.2|3120.2|3128.8|3119.8|3129.3|3120.3|3128.8|3119.8|0
1707483600000|2024-02-09 13:00:00|3128.9|3119.9|3129.3|3120.3|3129.6|3120.6|3128.6|3119.6|0
1707483900000|2024-02-09 13:05:00|3129.2|3120.2|3128.8|3119.8|3129.5|3120.5|3128.7|3119.7|0
1707484200000|2024-02-09 13:10:00|3128.9|3119.9|3128.9|3119.9|3129.2|3120.2|3128.8|3119.8|0
1707484500000|2024-02-09 13:15:00|3128.8|3119.8|3129.2|3120.2|3129.2|3120.2|3128.8|3119.8|0
1707484800000|2024-02-09 13:20:00|3129.1|3120.1|3128.9|3119.9|3129.4|3120.4|3128.9|3119.9|0
1707485100000|2024-02-09 13:25:00|3129|3120|3128.8|3119.8|3129.1|3120.1|3128.7|3119.7|0
1707485400000|2024-02-09 13:30:00|3128.7|3119.7|3133.4|3124.4|3137.2|3128.2|3127.9|3118.9|0
1707485700000|2024-02-09 13:35:00|3133.5|3124.5|3132.4|3123.4|3135.3|3126.3|3130.7|3121.7|0
1707486000000|2024-02-09 13:40:00|3132.3|3123.3|3131.2|3122.2|3132.3|3123.3|3129.6|3120.6|0
1707486300000|2024-02-09 13:45:00|3131.4|3122.4|3130.7|3121.7|3131.4|3122.4|3129.6|3120.6|0
1707486600000|2024-02-09 13:50:00|3130.8|3121.8|3130.7|3121.7|3130.9|3121.9|3129.6|3120.6|0
1707486900000|2024-02-09 13:55:00|3130.6|3121.6|3130|3121|3131|3122|3129.9|3120.9|0
1707487200000|2024-02-09 14:00:00|3129.9|3120.9|3128.8|3119.8|3129.9|3120.9|3128.2|3119.2|0
1707487500000|2024-02-09 14:05:00|3129|3120|3129.1|3120.1|3129.2|3120.2|3128.2|3119.2|0
1707487800000|2024-02-09 14:10:00|3129.2|3120.2|3129.5|3120.5|3130.2|3121.2|3129.1|3120.1|0
1707488100000|2024-02-09 14:15:00|3129.4|3120.4|3129.1|3120.1|3129.5|3120.5|3128.9|3119.9|0
1707488400000|2024-02-09 14:20:00|3129|3120|3127.1|3118.1|3129.1|3120.1|3127|3118|0
1707488700000|2024-02-09 14:25:00|3127|3118|3125.2|3116.2|3127|3118|3124.4|3115.4|0
1707489000000|2024-02-09 14:30:00|3125.3|3116.3|3130.5|3121.5|3131.1|3122.1|3121.8|3112.8|0
1707489300000|2024-02-09 14:35:00|3130.6|3121.6|3126.9|3117.9|3134.2|3125.2|3124.6|3115.6|0
1707489600000|2024-02-09 14:40:00|3127|3118|3127.1|3118.1|3129.5|3120.5|3125.7|3116.7|0
1707489900000|2024-02-09 14:45:00|3127.2|3118.2|3123.9|3114.9|3127.2|3118.2|3121.6|3112.6|0
1707490200000|2024-02-09 14:50:00|3124|3115|3119.6|3110.6|3124|3115|3115.5|3106.5|0
1707490500000|2024-02-09 14:55:00|3119.7|3110.7|3116.4|3107.4|3119.7|3110.7|3113|3104|0
1707490800000|2024-02-09 15:00:00|3116.5|3107.5|3112.1|3103.1|3117.1|3108.1|3112.1|3103.1|0
1707491100000|2024-02-09 15:05:00|3111.5|3102.5|3112.7|3103.7|3115.2|3106.2|3110.1|3101.1|0
1707491400000|2024-02-09 15:10:00|3112.6|3103.6|3111.9|3102.9|3113.9|3104.9|3111|3102|0
1707491700000|2024-02-09 15:15:00|3111.3|3102.3|3108.8|3099.8|3111.4|3102.4|3108|3099|0
1707492000000|2024-02-09 15:20:00|3108.2|3099.2|3106.9|3097.9|3108.7|3099.7|3104.9|3095.9|0
1707492300000|2024-02-09 15:25:00|3106.8|3097.8|3112.4|3103.4|3112.5|3103.5|3106.1|3097.1|0
1707492600000|2024-02-09 15:30:00|3112.5|3103.5|3112|3103|3113.7|3104.7|3111.4|3102.4|0
1707492900000|2024-02-09 15:35:00|3112.1|3103.1|3113.3|3104.3|3115.2|3106.2|3112|3103|0
1707493200000|2024-02-09 15:40:00|3113.9|3104.9|3112.7|3103.7|3114.1|3105.1|3112|3103|0
1707493500000|2024-02-09 15:45:00|3112.1|3103.1|3115.3|3106.3|3115.3|3106.3|3111.6|3102.6|0
1707493800000|2024-02-09 15:50:00|3115.2|3106.2|3120.6|3111.6|3121.3|3112.3|3115.2|3106.2|0
1707494100000|2024-02-09 15:55:00|3120.7|3111.7|3125.5|3116.5|3126.6|3117.6|3120.5|3111.5|0
1707494400000|2024-02-09 16:00:00|3125.6|3116.6|3125.1|3116.1|3126.1|3117.1|3123.5|3114.5|0
1707494700000|2024-02-09 16:05:00|3125|3116|3126.2|3117.2|3127|3118|3123.9|3114.9|0
1707495000000|2024-02-09 16:10:00|3126.3|3117.3|3125.1|3116.1|3126.3|3117.3|3123.9|3114.9|0
1707495300000|2024-02-09 16:15:00|3125.2|3116.2|3122.6|3113.6|3125.2|3116.2|3122.5|3113.5|0
1707495600000|2024-02-09 16:20:00|3122.7|3113.7|3123.6|3114.6|3125.1|3116.1|3122.6|3113.6|0
1707495900000|2024-02-09 16:25:00|3123.5|3114.5|3130.1|3121.1|3130.1|3121.1|3123.5|3114.5|0
1707496200000|2024-02-09 16:30:00|3130.7|3121.7|3132.6|3123.6|3135.4|3126.4|3130.7|3121.7|0
1707496500000|2024-02-09 16:35:00|3132|3123|3129.6|3120.6|3132|3123|3128.9|3119.9|0
1707496800000|2024-02-09 16:40:00|3129.5|3120.5|3127.3|3118.3|3129.8|3120.8|3127.3|3118.3|0
1707497100000|2024-02-09 16:45:00|3127.4|3118.4|3128.7|3119.7|3129.3|3120.3|3126.7|3117.7|0
1707497400000|2024-02-09 16:50:00|3128.6|3119.6|3124.8|3115.8|3128.7|3119.7|3124.2|3115.2|0
1707497700000|2024-02-09 16:55:00|3124.9|3115.9|3126|3117|3126.2|3117.2|3124.8|3115.8|0
1707498000000|2024-02-09 17:00:00|3126.1|3117.1|3129|3120|3129.1|3120.1|3126.1|3117.1|0
1707498300000|2024-02-09 17:05:00|3128.4|3119.4|3128|3119|3129.2|3120.2|3127.7|3118.7|0
1707498600000|2024-02-09 17:10:00|3127.9|3118.9|3128.1|3119.1|3128.2|3119.2|3127.9|3118.9|0
1707498900000|2024-02-09 17:15:00|3128|3119|3130.3|3121.3|3130.5|3121.5|3128|3119|0
1707499200000|2024-02-09 17:20:00|3130.4|3121.4|3130.7|3121.7|3130.7|3121.7|3130.3|3121.3|0
1707499500000|2024-02-09 17:25:00|3130.8|3121.8|3134.1|3125.1|3134.1|3125.1|3130.7|3121.7|0
1707499800000|2024-02-09 17:30:00|3134|3125|3132.8|3123.8|3134.1|3125.1|3132.7|3123.7|0
1707500100000|2024-02-09 17:35:00|3132.9|3123.9|3130.9|3121.9|3132.9|3123.9|3130.8|3121.8|0
1707500400000|2024-02-09 17:40:00|3131|3122|3132.4|3123.4|3132.4|3123.4|3131|3122|0
1707500700000|2024-02-09 17:45:00|3132.5|3123.5|3132.5|3123.5|3132.6|3123.6|3132.3|3123.3|0
1707501000000|2024-02-09 17:50:00|3132.6|3123.6|3133.8|3124.8|3133.8|3124.8|3132.4|3123.4|0
1707501300000|2024-02-09 17:55:00|3133.7|3124.7|3133.9|3124.9|3134|3125|3133.7|3124.7|0
1707501600000|2024-02-09 18:00:00|3134|3125|3135.1|3126.1|3135.2|3126.2|3133.9|3124.9|0
1707501900000|2024-02-09 18:05:00|3135.2|3126.2|3135.2|3126.2|3135.2|3126.2|3134.9|3125.9|0
1707502200000|2024-02-09 18:10:00|3135.3|3126.3|3136.4|3127.4|3136.6|3127.6|3135.2|3126.2|0
1707502500000|2024-02-09 18:15:00|3136.5|3127.5|3137.1|3128.1|3137.1|3128.1|3136.3|3127.3|0
1707502800000|2024-02-09 18:20:00|3137.7|3128.7|3139.9|3130.9|3141.4|3132.4|3137.7|3128.7|0
1707503100000|2024-02-09 18:25:00|3140|3131|3141.7|3132.7|3142.4|3133.4|3136.6|3127.6|0
1707503400000|2024-02-09 18:30:00|3141.8|3132.8|3137|3128|3141.8|3132.8|3137|3128|0
1707503700000|2024-02-09 18:35:00|3136.9|3127.9|3136.6|3127.6|3136.9|3127.9|3131.8|3122.8|0
1707504000000|2024-02-09 18:40:00|3136.5|3127.5|3127.3|3118.3|3136.6|3127.6|3126.2|3117.2|0
1707504300000|2024-02-09 18:45:00|3127.4|3118.4|3128.1|3119.1|3128.1|3119.1|3125|3116|0
1707504600000|2024-02-09 18:50:00|3128|3119|3129.8|3120.8|3129.8|3120.8|3127.2|3118.2|0
1707504900000|2024-02-09 18:55:00|3129.2|3120.2|3131.1|3122.1|3131.1|3122.1|3127.9|3118.9|0
1707505200000|2024-02-09 19:00:00|3131.7|3122.7|3132.5|3123.5|3132.5|3123.5|3130.5|3121.5|0
1707505500000|2024-02-09 19:05:00|3132.4|3123.4|3131.7|3122.7|3132.5|3123.5|3131.1|3122.1|0
1707505800000|2024-02-09 19:10:00|3131.8|3122.8|3134.4|3125.4|3134.4|3125.4|3131.8|3122.8|0
1707506100000|2024-02-09 19:15:00|3134.3|3125.3|3133.2|3124.2|3136.3|3127.3|3133.1|3124.1|0
1707506400000|2024-02-09 19:20:00|3133.3|3124.3|3133.9|3124.9|3135.2|3126.2|3132|3123|0
1707506700000|2024-02-09 19:25:00|3134|3125|3137|3128|3137|3128|3133.9|3124.9|0
1707507000000|2024-02-09 19:30:00|3137.1|3128.1|3134.7|3125.7|3137.1|3128.1|3134.6|3125.6|0
1707507300000|2024-02-09 19:35:00|3134.1|3125.1|3131.8|3122.8|3134.2|3125.2|3131.7|3122.7|0
1707507600000|2024-02-09 19:40:00|3131.2|3122.2|3129.3|3120.3|3132.2|3123.2|3129.2|3120.2|0
1707507900000|2024-02-09 19:45:00|3129.2|3120.2|3128.5|3119.5|3129.8|3120.8|3127.4|3118.4|0
1707508200000|2024-02-09 19:50:00|3128.4|3119.4|3128.5|3119.5|3129.2|3120.2|3128.3|3119.3|0
1707508500000|2024-02-09 19:55:00|3128.4|3119.4|3127.1|3118.1|3130.8|3121.8|3127.1|3118.1|0
1707508800000|2024-02-09 20:00:00|3127|3118|3124.8|3115.8|3127.1|3118.1|3124.1|3115.1|0
1707509100000|2024-02-09 20:05:00|3125.4|3116.4|3126.8|3117.8|3126.8|3117.8|3125.4|3116.4|0
1707509400000|2024-02-09 20:10:00|3126.9|3117.9|3130.9|3121.9|3130.9|3121.9|3126.8|3117.8|0
1707509700000|2024-02-09 20:15:00|3130.8|3121.8|3131|3122|3131.7|3122.7|3130.3|3121.3|0
1707510000000|2024-02-09 20:20:00|3131.1|3122.1|3132.1|3123.1|3132.1|3123.1|3130.8|3121.8|0
1707510300000|2024-02-09 20:25:00|3132.7|3123.7|3131|3122|3133.4|3124.4|3129.8|3120.8|0
1707510600000|2024-02-09 20:30:00|3132.2|3123.2|3130.1|3121.1|3132.8|3123.8|3128.9|3119.9|0
1707510900000|2024-02-09 20:35:00|3130.2|3121.2|3133.9|3124.9|3133.9|3124.9|3130.2|3121.2|0
1707511200000|2024-02-09 20:40:00|3133.8|3124.8|3132.1|3123.1|3134|3125|3131.6|3122.6|0
1707511500000|2024-02-09 20:45:00|3131.5|3122.5|3130.6|3121.6|3131.7|3122.7|3129.4|3120.4|0
1707511800000|2024-02-09 20:50:00|3130.5|3121.5|3136.1|3127.1|3136.2|3127.2|3130.5|3121.5|0
1707512100000|2024-02-09 20:55:00|3136.3|3127.3|3137.6|3128.6|3138.2|3129.2|3135.5|3126.5|0
1707512400000|2024-02-09 21:00:00|3137.5|3128.5|3137|3128|3138|3129|3136.7|3127.7|0
1707512700000|2024-02-09 21:05:00|3136.8|3127.8|3137.3|3128.3|3137.3|3128.3|3136.6|3127.6|0
1707513000000|2024-02-09 21:10:00|3137.2|3128.2|3137|3128|3137.3|3128.3|3136.9|3127.9|0
1707513300000|2024-02-09 21:15:00|3137.1|3128.1|3137.1|3128.1|3137.3|3128.3|3137|3128|0
1707513600000|2024-02-09 21:20:00|3137.2|3128.2|3137|3128|3137.2|3128.2|3137|3128|0
1707513900000|2024-02-09 21:25:00|3136.9|3127.9|3137.1|3128.1|3137.1|3128.1|3136.9|3127.9|0
1707514200000|2024-02-09 21:30:00|3137|3128|3137|3128|3137.1|3128.1|3137|3128|0
1707514500000|2024-02-09 21:35:00|3136.9|3127.9|3137|3128|3137|3128|3136.9|3127.9|0
1707514800000|2024-02-09 21:40:00|3136.9|3127.9|3136.9|3127.9|3137|3128|3136.9|3127.9|0
1707515100000|2024-02-09 21:45:00|3136.8|3127.8|3137.2|3128.2|3137.2|3128.2|3136.8|3127.8|0
1707515400000|2024-02-09 21:50:00|3137.1|3128.1|3136.8|3127.8|3137.1|3128.1|3136.7|3127.7|0
1707515700000|2024-02-09 21:55:00|3136.7|3127.7|3136.6|3127.6|3136.9|3127.9|3136.5|3127.5|0
1707692400000|2024-02-11 23:00:00|3135.5|3126.5|3134.8|3125.8|3135.5|3126.5|3134.6|3125.6|0
1707692700000|2024-02-11 23:05:00|3135|3126|3135.3|3126.3|3135.3|3126.3|3134.7|3125.7|0
1707693000000|2024-02-11 23:10:00|3135.1|3126.1|3134.9|3125.9|3135.3|3126.3|3134.7|3125.7|0
1707693300000|2024-02-11 23:15:00|3135|3126|3135.2|3126.2|3135.2|3126.2|3134.7|3125.7|0
1707693600000|2024-02-11 23:20:00|3135.3|3126.3|3136.1|3127.1|3136.1|3127.1|3135.3|3126.3|0
1707693900000|2024-02-11 23:25:00|3136.6|3127.6|3136.8|3127.8|3136.8|3127.8|3136.4|3127.4|0
1707694200000|2024-02-11 23:30:00|3136.9|3127.9|3137.2|3128.2|3137.5|3128.5|3136.7|3127.7|0
1707694500000|2024-02-11 23:35:00|3137.1|3128.1|3137.5|3128.5|3137.5|3128.5|3137|3128|0
1707694800000|2024-02-11 23:40:00|3137.4|3128.4|3137.3|3128.3|3137.6|3128.6|3137.1|3128.1|0
1707695100000|2024-02-11 23:45:00|3137.2|3128.2|3136.9|3127.9|3137.3|3128.3|3136.9|3127.9|0
1707695400000|2024-02-11 23:50:00|3137.1|3128.1|3136.9|3127.9|3137.1|3128.1|3136.8|3127.8|0
1707695700000|2024-02-11 23:55:00|3137|3128|3136.9|3127.9|3137.1|3128.1|3136.8|3127.8|0
1707696000000|2024-02-12 00:00:00|3137|3128|3137.3|3128.3|3137.5|3128.5|3136.9|3127.9|0
1707696300000|2024-02-12 00:05:00|3137.4|3128.4|3137.1|3128.1|3137.5|3128.5|3137|3128|0
1707696600000|2024-02-12 00:10:00|3137|3128|3136.7|3127.7|3137|3128|3136.6|3127.6|0
1707696900000|2024-02-12 00:15:00|3136.8|3127.8|3136.8|3127.8|3136.9|3127.9|3136.5|3127.5|0
1707697200000|2024-02-12 00:20:00|3136.7|3127.7|3137.2|3128.2|3137.3|3128.3|3136.7|3127.7|0
1707697500000|2024-02-12 00:25:00|3137.3|3128.3|3137.2|3128.2|3137.3|3128.3|3137.1|3128.1|0
1707697800000|2024-02-12 00:30:00|3137.3|3128.3|3137.6|3128.6|3137.6|3128.6|3137.3|3128.3|0
1707698100000|2024-02-12 00:35:00|3137.7|3128.7|3137.7|3128.7|3137.7|3128.7|3137.4|3128.4|0
1707698400000|2024-02-12 00:40:00|3137.6|3128.6|3137.5|3128.5|3137.7|3128.7|3137.3|3128.3|0
1707698700000|2024-02-12 00:45:00|3137.7|3128.7|3137.8|3128.8|3137.8|3128.8|3137.5|3128.5|0
1707699000000|2024-02-12 00:50:00|3137.9|3128.9|3137.8|3128.8|3138.1|3129.1|3137.8|3128.8|0
1707699300000|2024-02-12 00:55:00|3137.7|3128.7|3137.7|3128.7|3137.8|3128.8|3137.7|3128.7|0
1707699600000|2024-02-12 01:00:00|3137.5|3128.5|3137.9|3128.9|3137.9|3128.9|3137.5|3128.5|0
1707699900000|2024-02-12 01:05:00|3137.8|3128.8|3137.8|3128.8|3137.9|3128.9|3137.4|3128.4|0
1707700200000|2024-02-12 01:10:00|3137.7|3128.7|3137.7|3128.7|3137.8|3128.8|3137.5|3128.5|0
1707700500000|2024-02-12 01:15:00|3137.6|3128.6|3137.9|3128.9|3137.9|3128.9|3137.5|3128.5|0
1707700800000|2024-02-12 01:20:00|3138|3129|3138|3129|3138.1|3129.1|3137.8|3128.8|0
1707701100000|2024-02-12 01:25:00|3138.1|3129.1|3138|3129|3138.2|3129.2|3138|3129|0
1707701400000|2024-02-12 01:30:00|3138.1|3129.1|3138|3129|3138.1|3129.1|3138|3129|0
1707701700000|2024-02-12 01:35:00|3138.1|3129.1|3138.1|3129.1|3138.2|3129.2|3137.9|3128.9|0
1707702000000|2024-02-12 01:40:00|3138.2|3129.2|3137.9|3128.9|3138.2|3129.2|3137.9|3128.9|0
1707702300000|2024-02-12 01:45:00|3138|3129|3137.7|3128.7|3138|3129|3137.7|3128.7|0
1707702600000|2024-02-12 01:50:00|3137.8|3128.8|3137.5|3128.5|3137.8|3128.8|3137.5|3128.5|0
1707702900000|2024-02-12 01:55:00|3137.6|3128.6|3137.7|3128.7|3137.8|3128.8|3137.6|3128.6|0
1707703200000|2024-02-12 02:00:00|3137.8|3128.8|3137.8|3128.8|3138.1|3129.1|3137.4|3128.4|0
1707703500000|2024-02-12 02:05:00|3137.9|3128.9|3137.8|3128.8|3138|3129|3137.8|3128.8|0
1707703800000|2024-02-12 02:10:00|3137.9|3128.9|3137.8|3128.8|3137.9|3128.9|3137.8|3128.8|0
1707704100000|2024-02-12 02:15:00|3137.7|3128.7|3137.8|3128.8|3137.8|3128.8|3137.7|3128.7|0
1707704400000|2024-02-12 02:20:00|3137.7|3128.7|3137.8|3128.8|3137.9|3128.9|3137.7|3128.7|0
1707704700000|2024-02-12 02:25:00|3137.7|3128.7|3137.7|3128.7|3137.7|3128.7|3137.5|3128.5|0
1707705000000|2024-02-12 02:30:00|3137.8|3128.8|3137.8|3128.8|3137.8|3128.8|3137.7|3128.7|0
1707705300000|2024-02-12 02:35:00|3137.9|3128.9|3137.8|3128.8|3137.9|3128.9|3137.8|3128.8|0
1707705600000|2024-02-12 02:40:00|3137.7|3128.7|3137.9|3128.9|3137.9|3128.9|3137.7|3128.7|0
1707705900000|2024-02-12 02:45:00|3137.8|3128.8|3137.9|3128.9|3137.9|3128.9|3137.8|3128.8|0
1707706500000|2024-02-12 02:55:00|3137.8|3128.8|3137.8|3128.8|3137.9|3128.9|3137.7|3128.7|0
1707706800000|2024-02-12 03:00:00|3137.9|3128.9|3138.1|3129.1|3138.1|3129.1|3137.9|3128.9|0
1707707100000|2024-02-12 03:05:00|3138|3129|3138.1|3129.1|3138.1|3129.1|3137.9|3128.9|0
1707707400000|2024-02-12 03:10:00|3138|3129|3137.9|3128.9|3138.1|3129.1|3137.9|3128.9|0
1707707700000|2024-02-12 03:15:00|3138|3129|3138.1|3129.1|3138.2|3129.2|3138|3129|0
1707708000000|2024-02-12 03:20:00|3138|3129|3137.9|3128.9|3138.1|3129.1|3137.9|3128.9|0
1707708300000|2024-02-12 03:25:00|3138.1|3129.1|3138.1|3129.1|3138.1|3129.1|3138.1|3129.1|0
1707708600000|2024-02-12 03:30:00|3138|3129|3137.6|3128.6|3138|3129|3137.5|3128.5|0
1707708900000|2024-02-12 03:35:00|3137.7|3128.7|3137.6|3128.6|3137.8|3128.8|3137.6|3128.6|0
1707709200000|2024-02-12 03:40:00|3137.7|3128.7|3137.7|3128.7|3137.8|3128.8|3137.6|3128.6|0
1707709500000|2024-02-12 03:45:00|3137.6|3128.6|3137.6|3128.6|3137.7|3128.7|3137.5|3128.5|0
1707709800000|2024-02-12 03:50:00|3137.5|3128.5|3137.6|3128.6|3137.6|3128.6|3137.5|3128.5|0
1707710100000|2024-02-12 03:55:00|3137.7|3128.7|3137.7|3128.7|3137.7|3128.7|3137.7|3128.7|0
1707710400000|2024-02-12 04:00:00|3137.8|3128.8|3137.8|3128.8|3137.8|3128.8|3137.7|3128.7|0
1707710700000|2024-02-12 04:05:00|3137.9|3128.9|3138.3|3129.3|3138.3|3129.3|3137.9|3128.9|0
1707711000000|2024-02-12 04:10:00|3138.2|3129.2|3138.3|3129.3|3138.3|3129.3|3138.2|3129.2|0
1707711300000|2024-02-12 04:15:00|3138.4|3129.4|3138.3|3129.3|3138.4|3129.4|3138.2|3129.2|0
1707711600000|2024-02-12 04:20:00|3138.4|3129.4|3138.4|3129.4|3138.4|3129.4|3138.3|3129.3|0
1707711900000|2024-02-12 04:25:00|3138.3|3129.3|3138|3129|3138.4|3129.4|3138|3129|0
1707712200000|2024-02-12 04:30:00|3137.9|3128.9|3137.8|3128.8|3137.9|3128.9|3137.7|3128.7|0
1707712500000|2024-02-12 04:35:00|3137.9|3128.9|3137.5|3128.5|3137.9|3128.9|3137.5|3128.5|0
1707712800000|2024-02-12 04:40:00|3137.4|3128.4|3137.4|3128.4|3137.4|3128.4|3137.3|3128.3|0
1707713100000|2024-02-12 04:45:00|3137.3|3128.3|3137.4|3128.4|3137.4|3128.4|3137.2|3128.2|0
1707713400000|2024-02-12 04:50:00|3137.3|3128.3|3137.2|3128.2|3137.3|3128.3|3137.2|3128.2|0
1707713700000|2024-02-12 04:55:00|3137.3|3128.3|3137.1|3128.1|3137.3|3128.3|3136.9|3127.9|0
1707714000000|2024-02-12 05:00:00|3136.9|3127.9|3137.3|3128.3|3137.3|3128.3|3136.9|3127.9|0
1707714300000|2024-02-12 05:05:00|3137.2|3128.2|3137.2|3128.2|3137.3|3128.3|3137.2|3128.2|0
1707714600000|2024-02-12 05:10:00|3137.1|3128.1|3137.2|3128.2|3137.2|3128.2|3137.1|3128.1|0
1707714900000|2024-02-12 05:15:00|3137.1|3128.1|3137.2|3128.2|3137.3|3128.3|3137.1|3128.1|0
1707715200000|2024-02-12 05:20:00|3137.3|3128.3|3137.3|3128.3|3137.4|3128.4|3137.3|3128.3|0
1707715500000|2024-02-12 05:25:00|3137.4|3128.4|3137.3|3128.3|3137.4|3128.4|3137.3|3128.3|0
1707715800000|2024-02-12 05:30:00|3137.2|3128.2|3137.3|3128.3|3137.3|3128.3|3137.2|3128.2|0
1707716100000|2024-02-12 05:35:00|3137.2|3128.2|3137.2|3128.2|3137.2|3128.2|3137.2|3128.2|0
1707716400000|2024-02-12 05:40:00|3137.3|3128.3|3137.2|3128.2|3137.3|3128.3|3137.1|3128.1|0
1707716700000|2024-02-12 05:45:00|3137.1|3128.1|3136.9|3127.9|3137.1|3128.1|3136.9|3127.9|0
1707717000000|2024-02-12 05:50:00|3136.8|3127.8|3136.8|3127.8|3136.9|3127.9|3136.8|3127.8|0
1707717300000|2024-02-12 05:55:00|3136.9|3127.9|3136.9|3127.9|3137|3128|3136.8|3127.8|0
1707717600000|2024-02-12 06:00:00|3137|3128|3136.9|3127.9|3137|3128|3136.9|3127.9|0
1707717900000|2024-02-12 06:05:00|3136.8|3127.8|3137.1|3128.1|3137.2|3128.2|3136.8|3127.8|0
1707718200000|2024-02-12 06:10:00|3137|3128|3137.1|3128.1|3137.1|3128.1|3137|3128|0
1707718500000|2024-02-12 06:15:00|3137.2|3128.2|3137.1|3128.1|3137.2|3128.2|3137|3128|0
1707718800000|2024-02-12 06:20:00|3137|3128|3136.9|3127.9|3137|3128|3136.7|3127.7|0
1707719100000|2024-02-12 06:25:00|3137|3128|3137.2|3128.2|3137.4|3128.4|3137|3128|0
1707719400000|2024-02-12 06:30:00|3137.1|3128.1|3137.1|3128.1|3137.2|3128.2|3137.1|3128.1|0
1707719700000|2024-02-12 06:35:00|3137|3128|3137|3128|3137.1|3128.1|3137|3128|0
1707720000000|2024-02-12 06:40:00|3137.1|3128.1|3137.5|3128.5|3137.5|3128.5|3137|3128|0
1707720300000|2024-02-12 06:45:00|3137.4|3128.4|3137.4|3128.4|3137.4|3128.4|3137.3|3128.3|0
1707720600000|2024-02-12 06:50:00|3137.3|3128.3|3137.5|3128.5|3137.6|3128.6|3137.3|3128.3|0
1707720900000|2024-02-12 06:55:00|3137.4|3128.4|3137.2|3128.2|3137.4|3128.4|3137.1|3128.1|0
1707721200000|2024-02-12 07:00:00|3137.1|3128.1|3137.3|3128.3|3137.6|3128.6|3136.9|3127.9|0
1707721500000|2024-02-12 07:05:00|3137.4|3128.4|3137.6|3128.6|3137.7|3128.7|3137.2|3128.2|0
1707721800000|2024-02-12 07:10:00|3137.7|3128.7|3137.7|3128.7|3137.8|3128.8|3137.4|3128.4|0
1707722100000|2024-02-12 07:15:00|3137.8|3128.8|3137.4|3128.4|3137.8|3128.8|3137.2|3128.2|0
1707722400000|2024-02-12 07:20:00|3137.5|3128.5|3138.1|3129.1|3138.2|3129.2|3137.5|3128.5|0
1707722700000|2024-02-12 07:25:00|3138.2|3129.2|3137.9|3128.9|3138.6|3129.6|3137.6|3128.6|0
1707723000000|2024-02-12 07:30:00|3138|3129|3137.4|3128.4|3138.1|3129.1|3137.4|3128.4|0
1707723300000|2024-02-12 07:35:00|3137.3|3128.3|3137.3|3128.3|3137.6|3128.6|3137.2|3128.2|0
1707723600000|2024-02-12 07:40:00|3137.2|3128.2|3137.2|3128.2|3137.4|3128.4|3137.2|3128.2|0
1707723900000|2024-02-12 07:45:00|3137.3|3128.3|3137.6|3128.6|3137.8|3128.8|3137.3|3128.3|0
1707724200000|2024-02-12 07:50:00|3137.7|3128.7|3137.7|3128.7|3138|3129|3137.4|3128.4|0
1707724500000|2024-02-12 07:55:00|3137.8|3128.8|3137.1|3128.1|3137.8|3128.8|3137|3128|0
1707724800000|2024-02-12 08:00:00|3137|3128|3137.7|3128.7|3137.8|3128.8|3136.9|3127.9|0
1707725100000|2024-02-12 08:05:00|3137.6|3128.6|3137.5|3128.5|3138|3129|3137.5|3128.5|0
1707725400000|2024-02-12 08:10:00|3137.7|3128.7|3137|3128|3137.9|3128.9|3137|3128|0
1707725700000|2024-02-12 08:15:00|3137.1|3128.1|3137.5|3128.5|3137.5|3128.5|3136.7|3127.7|0
1707726000000|2024-02-12 08:20:00|3137.6|3128.6|3137.1|3128.1|3137.6|3128.6|3137|3128|0
1707726300000|2024-02-12 08:25:00|3137.2|3128.2|3137.9|3128.9|3138.2|3129.2|3137.2|3128.2|0
1707726600000|2024-02-12 08:30:00|3138|3129|3138.3|3129.3|3138.4|3129.4|3137.7|3128.7|0
1707726900000|2024-02-12 08:35:00|3138.4|3129.4|3137.1|3128.1|3138.4|3129.4|3136.9|3127.9|0
1707727200000|2024-02-12 08:40:00|3137.2|3128.2|3137.3|3128.3|3137.6|3128.6|3137.1|3128.1|0
1707727500000|2024-02-12 08:45:00|3137.4|3128.4|3136.8|3127.8|3137.7|3128.7|3136.7|3127.7|0
1707727800000|2024-02-12 08:50:00|3136.9|3127.9|3137|3128|3137.3|3128.3|3136.8|3127.8|0
1707728100000|2024-02-12 08:55:00|3136.9|3127.9|3135.8|3126.8|3137.1|3128.1|3135.8|3126.8|0
1707728400000|2024-02-12 09:00:00|3135.7|3126.7|3136.3|3127.3|3136.3|3127.3|3135.7|3126.7|0
1707728700000|2024-02-12 09:05:00|3136.5|3127.5|3136.7|3127.7|3136.8|3127.8|3136.2|3127.2|0
1707729000000|2024-02-12 09:10:00|3136.6|3127.6|3136.7|3127.7|3137.3|3128.3|3136.4|3127.4|0
1707729300000|2024-02-12 09:15:00|3136.8|3127.8|3137.3|3128.3|3137.4|3128.4|3136.7|3127.7|0
1707729600000|2024-02-12 09:20:00|3137.4|3128.4|3137.2|3128.2|3137.4|3128.4|3137|3128|0
1707729900000|2024-02-12 09:25:00|3137.1|3128.1|3137.3|3128.3|3137.4|3128.4|3136.8|3127.8|0
1707730200000|2024-02-12 09:30:00|3137.2|3128.2|3137.3|3128.3|3137.4|3128.4|3137.1|3128.1|0
1707730500000|2024-02-12 09:35:00|3137.4|3128.4|3137.3|3128.3|3137.6|3128.6|3137.2|3128.2|0
1707730800000|2024-02-12 09:40:00|3137.4|3128.4|3137.6|3128.6|3137.7|3128.7|3137.3|3128.3|0
1707731100000|2024-02-12 09:45:00|3137.7|3128.7|3137.6|3128.6|3137.8|3128.8|3137.4|3128.4|0
1707731400000|2024-02-12 09:50:00|3137.5|3128.5|3137|3128|3137.6|3128.6|3137|3128|0
1707731700000|2024-02-12 09:55:00|3136.9|3127.9|3137.3|3128.3|3137.3|3128.3|3136.9|3127.9|0
1707732000000|2024-02-12 10:00:00|3137.6|3128.6|3137.8|3128.8|3137.9|3128.9|3137.3|3128.3|0
1707732300000|2024-02-12 10:05:00|3137.7|3128.7|3137.3|3128.3|3137.8|3128.8|3137|3128|0
1707732600000|2024-02-12 10:10:00|3137.4|3128.4|3138.2|3129.2|3138.4|3129.4|3137.4|3128.4|0
1707732900000|2024-02-12 10:15:00|3138.1|3129.1|3137.3|3128.3|3138.3|3129.3|3137.3|3128.3|0
1707733200000|2024-02-12 10:20:00|3137.4|3128.4|3137.5|3128.5|3137.5|3128.5|3137.2|3128.2|0
1707733500000|2024-02-12 10:25:00|3137.4|3128.4|3137.8|3128.8|3137.8|3128.8|3137.1|3128.1|0
1707733800000|2024-02-12 10:30:00|3137.7|3128.7|3137.7|3128.7|3137.9|3128.9|3137.6|3128.6|0
1707734100000|2024-02-12 10:35:00|3137.6|3128.6|3137.9|3128.9|3137.9|3128.9|3137.5|3128.5|0
1707734400000|2024-02-12 10:40:00|3138|3129|3137.9|3128.9|3138|3129|3137.7|3128.7|0
1707734700000|2024-02-12 10:45:00|3137.8|3128.8|3137.6|3128.6|3138|3129|3137.5|3128.5|0
1707735000000|2024-02-12 10:50:00|3137.7|3128.7|3137.6|3128.6|3137.7|3128.7|3137.3|3128.3|0
1707735300000|2024-02-12 10:55:00|3137.5|3128.5|3137.8|3128.8|3137.9|3128.9|3137.4|3128.4|0
1707735600000|2024-02-12 11:00:00|3137.7|3128.7|3137.6|3128.6|3137.8|3128.8|3137.5|3128.5|0
1707735900000|2024-02-12 11:05:00|3137.5|3128.5|3137.2|3128.2|3137.5|3128.5|3137.1|3128.1|0
1707736200000|2024-02-12 11:10:00|3137.1|3128.1|3137.6|3128.6|3137.7|3128.7|3137.1|3128.1|0
1707736500000|2024-02-12 11:15:00|3137.5|3128.5|3138.3|3129.3|3138.4|3129.4|3137.5|3128.5|0
1707736800000|2024-02-12 11:20:00|3138.2|3129.2|3138|3129|3138.4|3129.4|3138|3129|0
1707737100000|2024-02-12 11:25:00|3137.9|3128.9|3137.5|3128.5|3138|3129|3137.5|3128.5|0
1707737400000|2024-02-12 11:30:00|3137.6|3128.6|3137.5|3128.5|3137.8|3128.8|3137.5|3128.5|0
1707737700000|2024-02-12 11:35:00|3137.4|3128.4|3137.1|3128.1|3137.6|3128.6|3136.8|3127.8|0
1707738000000|2024-02-12 11:40:00|3137|3128|3137.6|3128.6|3137.6|3128.6|3136.9|3127.9|0
1707738300000|2024-02-12 11:45:00|3137.5|3128.5|3137.1|3128.1|3137.5|3128.5|3137.1|3128.1|0
1707738600000|2024-02-12 11:50:00|3137.2|3128.2|3137.4|3128.4|3137.5|3128.5|3137.1|3128.1|0
1707738900000|2024-02-12 11:55:00|3137.3|3128.3|3137.4|3128.4|3137.5|3128.5|3137.2|3128.2|0
1707739200000|2024-02-12 12:00:00|3137.5|3128.5|3137.2|3128.2|3137.9|3128.9|3136.8|3127.8|0
1707739500000|2024-02-12 12:05:00|3137.1|3128.1|3137.3|3128.3|3137.5|3128.5|3136.9|3127.9|0
1707739800000|2024-02-12 12:10:00|3137.4|3128.4|3137.1|3128.1|3137.4|3128.4|3137.1|3128.1|0
1707740100000|2024-02-12 12:15:00|3137.2|3128.2|3137.1|3128.1|3137.3|3128.3|3137|3128|0
1707740400000|2024-02-12 12:20:00|3137|3128|3136.8|3127.8|3137.1|3128.1|3136.7|3127.7|0
1707740700000|2024-02-12 12:25:00|3136.9|3127.9|3136.7|3127.7|3137.1|3128.1|3136.7|3127.7|0
1707741000000|2024-02-12 12:30:00|3136.6|3127.6|3136.8|3127.8|3136.9|3127.9|3136.5|3127.5|0
1707741300000|2024-02-12 12:35:00|3136.7|3127.7|3136.7|3127.7|3137|3128|3136.7|3127.7|0
1707741600000|2024-02-12 12:40:00|3136.8|3127.8|3136.9|3127.9|3137.1|3128.1|3136.8|3127.8|0
1707741900000|2024-02-12 12:45:00|3137.1|3128.1|3136.8|3127.8|3137.1|3128.1|3136.7|3127.7|0
1707742200000|2024-02-12 12:50:00|3136.7|3127.7|3136.9|3127.9|3137|3128|3136.7|3127.7|0
1707742500000|2024-02-12 12:55:00|3136.8|3127.8|3137.1|3128.1|3137.1|3128.1|3136.6|3127.6|0
1707742800000|2024-02-12 13:00:00|3137|3128|3137|3128|3137.1|3128.1|3136.6|3127.6|0
1707743100000|2024-02-12 13:05:00|3136.9|3127.9|3137.7|3128.7|3137.7|3128.7|3136.7|3127.7|0
1707743400000|2024-02-12 13:10:00|3137.8|3128.8|3137.6|3128.6|3137.9|3128.9|3137.5|3128.5|0
1707743700000|2024-02-12 13:15:00|3137.5|3128.5|3137|3128|3137.5|3128.5|3136.9|3127.9|0
1707744000000|2024-02-12 13:20:00|3137.1|3128.1|3137|3128|3137.3|3128.3|3136.8|3127.8|0
1707744300000|2024-02-12 13:25:00|3136.9|3127.9|3136.6|3127.6|3137.1|3128.1|3136.6|3127.6|0
1707744600000|2024-02-12 13:30:00|3136.7|3127.7|3136.4|3127.4|3136.7|3127.7|3135.9|3126.9|0
1707744900000|2024-02-12 13:35:00|3136.3|3127.3|3136.2|3127.2|3136.3|3127.3|3135.9|3126.9|0
1707745200000|2024-02-12 13:40:00|3136.1|3127.1|3136|3127|3136.5|3127.5|3135.9|3126.9|0
1707745500000|2024-02-12 13:45:00|3135.9|3126.9|3136.1|3127.1|3136.1|3127.1|3135.8|3126.8|0
1707745800000|2024-02-12 13:50:00|3136.2|3127.2|3135.7|3126.7|3136.2|3127.2|3135.6|3126.6|0
1707746100000|2024-02-12 13:55:00|3135.8|3126.8|3135.8|3126.8|3136.3|3127.3|3135.7|3126.7|0
1707746400000|2024-02-12 14:00:00|3135.9|3126.9|3136.3|3127.3|3136.3|3127.3|3135.8|3126.8|0
1707746700000|2024-02-12 14:05:00|3136.5|3127.5|3136|3127|3136.5|3127.5|3135.9|3126.9|0
1707747000000|2024-02-12 14:10:00|3136.1|3127.1|3135.5|3126.5|3136.1|3127.1|3135.4|3126.4|0
1707747300000|2024-02-12 14:15:00|3135.7|3126.7|3135.6|3126.6|3135.8|3126.8|3135.1|3126.1|0
1707747600000|2024-02-12 14:20:00|3135.7|3126.7|3136|3127|3136.1|3127.1|3135.5|3126.5|0
1707747900000|2024-02-12 14:25:00|3135.9|3126.9|3136.9|3127.9|3137|3128|3135.9|3126.9|0
1707748200000|2024-02-12 14:30:00|3136.8|3127.8|3151.9|3142.9|3157.5|3148.5|3136.8|3127.8|0
1707748500000|2024-02-12 14:35:00|3152.5|3143.5|3171.2|3162.2|3172.6|3163.6|3151.3|3142.3|0
1707748800000|2024-02-12 14:40:00|3171.8|3162.8|3169.9|3160.9|3172.2|3163.2|3166.3|3157.3|0
1707749100000|2024-02-12 14:45:00|3170.5|3161.5|3167.7|3158.7|3171.8|3162.8|3154.9|3145.9|0
1707749400000|2024-02-12 14:50:00|3168.3|3159.3|3177.5|3168.5|3183.4|3174.4|3167.7|3158.7|0
1707749700000|2024-02-12 14:55:00|3178.7|3169.7|3180.2|3171.2|3186.1|3177.1|3176.3|3167.3|0
1707750000000|2024-02-12 15:00:00|3180.8|3171.8|3181.8|3172.8|3183.6|3174.6|3170|3161|0
1707750300000|2024-02-12 15:05:00|3180.6|3171.6|3174.6|3165.6|3181.2|3172.2|3174.4|3165.4|0
1707750600000|2024-02-12 15:10:00|3174|3165|3179.8|3170.8|3180.4|3171.4|3173.4|3164.4|0
1707750900000|2024-02-12 15:15:00|3179.7|3170.7|3181.6|3172.6|3182.8|3173.8|3173.7|3164.7|0
1707751200000|2024-02-12 15:20:00|3182.2|3173.2|3179.8|3170.8|3184.1|3175.1|3178|3169|0
1707751500000|2024-02-12 15:25:00|3179.2|3170.2|3179.9|3170.9|3181.7|3172.7|3178.6|3169.6|0
1707751800000|2024-02-12 15:30:00|3179.3|3170.3|3184.2|3175.2|3184.9|3175.9|3178.7|3169.7|0
1707752100000|2024-02-12 15:35:00|3185.3|3176.3|3185.9|3176.9|3189.5|3180.5|3185.3|3176.3|0
1707752400000|2024-02-12 15:40:00|3186|3177|3183.7|3174.7|3187.7|3178.7|3183.6|3174.6|0
1707752700000|2024-02-12 15:45:00|3183.1|3174.1|3179.7|3170.7|3183.4|3174.4|3179.6|3170.6|0
1707753000000|2024-02-12 15:50:00|3179.8|3170.8|3172|3163|3179.8|3170.8|3171.9|3162.9|0
1707753300000|2024-02-12 15:55:00|3172.1|3163.1|3173.8|3164.8|3176.2|3167.2|3170.1|3161.1|0
1707753600000|2024-02-12 16:00:00|3173.9|3164.9|3175.5|3166.5|3175.5|3166.5|3173.3|3164.3|0
1707753900000|2024-02-12 16:05:00|3174.9|3165.9|3172.8|3163.8|3176.2|3167.2|3172.7|3163.7|0
1707754200000|2024-02-12 16:10:00|3172.9|3163.9|3169.2|3160.2|3172.9|3163.9|3169.1|3160.1|0
1707754500000|2024-02-12 16:15:00|3169.1|3160.1|3165.2|3156.2|3169.3|3160.3|3165.1|3156.1|0
1707754800000|2024-02-12 16:20:00|3165.1|3156.1|3166.8|3157.8|3167.5|3158.5|3165.1|3156.1|0
1707755100000|2024-02-12 16:25:00|3166.2|3157.2|3167|3158|3168.7|3159.7|3166.2|3157.2|0
1707755400000|2024-02-12 16:30:00|3167.1|3158.1|3173.4|3164.4|3173.4|3164.4|3166.4|3157.4|0
1707755700000|2024-02-12 16:35:00|3174|3165|3177.3|3168.3|3178.7|3169.7|3173.7|3164.7|0
1707756000000|2024-02-12 16:40:00|3176.7|3167.7|3169.6|3160.6|3176.7|3167.7|3169.6|3160.6|0
1707756300000|2024-02-12 16:45:00|3170.2|3161.2|3168.1|3159.1|3172.2|3163.2|3167.5|3158.5|0
1707756600000|2024-02-12 16:50:00|3169.9|3160.9|3170.2|3161.2|3171.2|3162.2|3169.9|3160.9|0
1707756900000|2024-02-12 16:55:00|3170.3|3161.3|3169.7|3160.7|3170.3|3161.3|3167.7|3158.7|0
1707757200000|2024-02-12 17:00:00|3169.1|3160.1|3168.4|3159.4|3169.1|3160.1|3165.1|3156.1|0
1707757500000|2024-02-12 17:05:00|3168.5|3159.5|3169.6|3160.6|3171|3162|3168.4|3159.4|0
1707757800000|2024-02-12 17:10:00|3169.7|3160.7|3168.5|3159.5|3169.9|3160.9|3167.8|3158.8|0
1707758100000|2024-02-12 17:15:00|3169.1|3160.1|3166|3157|3169.1|3160.1|3165.4|3156.4|0
1707758400000|2024-02-12 17:20:00|3166.1|3157.1|3160.8|3151.8|3166.1|3157.1|3160|3151|0
1707758700000|2024-02-12 17:25:00|3160.9|3151.9|3165|3156|3165|3156|3160.9|3151.9|0
1707759000000|2024-02-12 17:30:00|3164.4|3155.4|3165|3156|3165.7|3156.7|3162.6|3153.6|0
1707759300000|2024-02-12 17:35:00|3164.9|3155.9|3167.9|3158.9|3167.9|3158.9|3164.9|3155.9|0
1707759600000|2024-02-12 17:40:00|3168.5|3159.5|3170.7|3161.7|3172|3163|3167.9|3158.9|0
1707759900000|2024-02-12 17:45:00|3170.8|3161.8|3171.6|3162.6|3172.6|3163.6|3170|3161|0
1707760200000|2024-02-12 17:50:00|3171.7|3162.7|3174.6|3165.6|3174.7|3165.7|3171.7|3162.7|0
1707760500000|2024-02-12 17:55:00|3174.7|3165.7|3174.9|3165.9|3176|3167|3173.6|3164.6|0
1707760800000|2024-02-12 18:00:00|3174.8|3165.8|3174.4|3165.4|3175.5|3166.5|3173.7|3164.7|0
1707761100000|2024-02-12 18:05:00|3174.3|3165.3|3174.4|3165.4|3175.5|3166.5|3173.6|3164.6|0
1707761400000|2024-02-12 18:10:00|3174.3|3165.3|3176.4|3167.4|3176.4|3167.4|3174.3|3165.3|0
1707761700000|2024-02-12 18:15:00|3176.3|3167.3|3175.9|3166.9|3177.1|3168.1|3175.8|3166.8|0
1707762000000|2024-02-12 18:20:00|3174.7|3165.7|3171.8|3162.8|3174.7|3165.7|3171.1|3162.1|0
1707762300000|2024-02-12 18:25:00|3171.7|3162.7|3170|3161|3171.7|3162.7|3170|3161|0
1707762600000|2024-02-12 18:30:00|3169.9|3160.9|3171|3162|3171.9|3162.9|3169.2|3160.2|0
1707762900000|2024-02-12 18:35:00|3170.9|3161.9|3167.1|3158.1|3170.9|3161.9|3166.9|3157.9|0
1707763200000|2024-02-12 18:40:00|3167|3158|3165.9|3156.9|3167.2|3158.2|3165.2|3156.2|0
1707763500000|2024-02-12 18:45:00|3166|3157|3167.3|3158.3|3167.5|3158.5|3166|3157|0
1707763800000|2024-02-12 18:50:00|3167.2|3158.2|3166.9|3157.9|3167.5|3158.5|3166.6|3157.6|0
1707764100000|2024-02-12 18:55:00|3167|3158|3166.9|3157.9|3167.7|3158.7|3166.8|3157.8|0
1707764400000|2024-02-12 19:00:00|3166.8|3157.8|3167.9|3158.9|3168.1|3159.1|3166.7|3157.7|0
1707764700000|2024-02-12 19:05:00|3168|3159|3169.8|3160.8|3169.8|3160.8|3167.7|3158.7|0
1707765000000|2024-02-12 19:10:00|3169.9|3160.9|3167.7|3158.7|3169.9|3160.9|3167.6|3158.6|0
1707765300000|2024-02-12 19:15:00|3167.6|3158.6|3158.6|3149.6|3167.6|3158.6|3158.6|3149.6|0
1707765600000|2024-02-12 19:20:00|3158.5|3149.5|3161.7|3152.7|3161.9|3152.9|3158.4|3149.4|0
1707765900000|2024-02-12 19:25:00|3161.8|3152.8|3161.8|3152.8|3162|3153|3160.3|3151.3|0
1707766200000|2024-02-12 19:30:00|3161.9|3152.9|3159.4|3150.4|3161.9|3152.9|3159.3|3150.3|0
1707766500000|2024-02-12 19:35:00|3159.5|3150.5|3158.3|3149.3|3159.5|3150.5|3157.3|3148.3|0
1707766800000|2024-02-12 19:40:00|3158.4|3149.4|3159.5|3150.5|3160.2|3151.2|3158.2|3149.2|0
1707767100000|2024-02-12 19:45:00|3159.4|3150.4|3159.2|3150.2|3159.5|3150.5|3157.9|3148.9|0
1707767400000|2024-02-12 19:50:00|3159.1|3150.1|3158.9|3149.9|3159.6|3150.6|3156.3|3147.3|0
1707767700000|2024-02-12 19:55:00|3158.8|3149.8|3156.5|3147.5|3158.9|3149.9|3156.3|3147.3|0
1707768000000|2024-02-12 20:00:00|3156.4|3147.4|3158.4|3149.4|3159.2|3150.2|3156.4|3147.4|0
1707768300000|2024-02-12 20:05:00|3159|3150|3160.5|3151.5|3160.5|3151.5|3158.9|3149.9|0
1707768600000|2024-02-12 20:10:00|3160.4|3151.4|3161.7|3152.7|3161.8|3152.8|3160.4|3151.4|0
1707768900000|2024-02-12 20:15:00|3161.6|3152.6|3163|3154|3163.7|3154.7|3161.5|3152.5|0
1707769200000|2024-02-12 20:20:00|3163.6|3154.6|3163.4|3154.4|3164.3|3155.3|3162.9|3153.9|0
1707769500000|2024-02-12 20:25:00|3163.3|3154.3|3164.6|3155.6|3165.4|3156.4|3162.8|3153.8|0
1707769800000|2024-02-12 20:30:00|3164.7|3155.7|3165.3|3156.3|3165.4|3156.4|3164.5|3155.5|0
1707770100000|2024-02-12 20:35:00|3165.2|3156.2|3164|3155|3165.4|3156.4|3164|3155|0
1707770400000|2024-02-12 20:40:00|3163.9|3154.9|3165.3|3156.3|3165.4|3156.4|3163.9|3154.9|0
1707770700000|2024-02-12 20:45:00|3165.4|3156.4|3164.1|3155.1|3165.5|3156.5|3162.8|3153.8|0
1707771000000|2024-02-12 20:50:00|3164.2|3155.2|3161.1|3152.1|3164.4|3155.4|3161|3152|0
1707771300000|2024-02-12 20:55:00|3161|3152|3159.3|3150.3|3161.1|3152.1|3156.5|3147.5|0
1707771600000|2024-02-12 21:00:00|3159.1|3150.1|3157.9|3148.9|3159.5|3150.5|3157.9|3148.9|0
1707771900000|2024-02-12 21:05:00|3158|3149|3156.1|3147.1|3158.1|3149.1|3155.9|3146.9|0
1707772200000|2024-02-12 21:10:00|3156.2|3147.2|3155|3146|3156.2|3147.2|3154.5|3145.5|0
1707772500000|2024-02-12 21:15:00|3154.9|3145.9|3154.5|3145.5|3155.5|3146.5|3154.5|3145.5|0
1707772800000|2024-02-12 21:20:00|3154.6|3145.6|3154.4|3145.4|3154.6|3145.6|3153.9|3144.9|0
1707773100000|2024-02-12 21:25:00|3154.5|3145.5|3155|3146|3155|3146|3154.5|3145.5|0
1707773400000|2024-02-12 21:30:00|3155.1|3146.1|3154.8|3145.8|3155.2|3146.2|3154.6|3145.6|0
1707773700000|2024-02-12 21:35:00|3154.7|3145.7|3154.6|3145.6|3154.9|3145.9|3154.6|3145.6|0
1707774000000|2024-02-12 21:40:00|3154.7|3145.7|3154.9|3145.9|3155|3146|3154.7|3145.7|0
1707774300000|2024-02-12 21:45:00|3154.8|3145.8|3155|3146|3155|3146|3154.8|3145.8|0
1707774600000|2024-02-12 21:50:00|3154.9|3145.9|3155.3|3146.3|3155.3|3146.3|3154.8|3145.8|0
1707774900000|2024-02-12 21:55:00|3155.2|3146.2|3155.9|3146.9|3156.3|3147.3|3155.2|3146.2|0
1707775200000|2024-02-12 22:00:00|3156|3147|3155.8|3146.8|3156|3147|3155.7|3146.7|0
1707775800000|2024-02-12 22:10:00|3155.9|3146.9|3155.8|3146.8|3156|3147|3155.8|3146.8|0
1707776100000|2024-02-12 22:15:00|3155.7|3146.7|3155.7|3146.7|3155.7|3146.7|3155.7|3146.7|0
1707776400000|2024-02-12 22:20:00|3155.8|3146.8|3155.9|3146.9|3155.9|3146.9|3155.6|3146.6|0
1707776700000|2024-02-12 22:25:00|3155.6|3146.6|3155.6|3146.6|3155.6|3146.6|3155.6|3146.6|0
1707777000000|2024-02-12 22:30:00|3155.7|3146.7|3155.6|3146.6|3155.7|3146.7|3155.6|3146.6|0
1707777300000|2024-02-12 22:35:00|3155.7|3146.7|3155.6|3146.6|3155.7|3146.7|3155.5|3146.5|0
1707777600000|2024-02-12 22:40:00|3155.7|3146.7|3155.5|3146.5|3155.7|3146.7|3155.4|3146.4|0
1707777900000|2024-02-12 22:45:00|3155.4|3146.4|3155.4|3146.4|3155.4|3146.4|3155.4|3146.4|0
1707778200000|2024-02-12 22:50:00|3155.5|3146.5|3155.5|3146.5|3155.5|3146.5|3155.4|3146.4|0
1707778500000|2024-02-12 22:55:00|3155.3|3146.3|3155.1|3146.1|3155.5|3146.5|3155.1|3146.1|0
1707778800000|2024-02-12 23:00:00|3155.2|3146.2|3155.2|3146.2|3155.7|3146.7|3155|3146|0
1707779100000|2024-02-12 23:05:00|3155.3|3146.3|3155.2|3146.2|3155.6|3146.6|3155.1|3146.1|0
1707779400000|2024-02-12 23:10:00|3155.1|3146.1|3154|3145|3155.1|3146.1|3153.8|3144.8|0
1707779700000|2024-02-12 23:15:00|3154.4|3145.4|3154.5|3145.5|3154.7|3145.7|3153.9|3144.9|0
1707780000000|2024-02-12 23:20:00|3154.7|3145.7|3155.4|3146.4|3156|3147|3154.5|3145.5|0
1707780300000|2024-02-12 23:25:00|3155.6|3146.6|3153.4|3144.4|3155.8|3146.8|3153.4|3144.4|0
1707780600000|2024-02-12 23:30:00|3153.6|3144.6|3153.4|3144.4|3153.8|3144.8|3153.4|3144.4|0
1707780900000|2024-02-12 23:35:00|3153.5|3144.5|3152.5|3143.5|3153.6|3144.6|3151.8|3142.8|0
1707781200000|2024-02-12 23:40:00|3152.4|3143.4|3153.1|3144.1|3153.2|3144.2|3152.4|3143.4|0
1707781500000|2024-02-12 23:45:00|3153|3144|3153.1|3144.1|3153.3|3144.3|3153|3144|0
1707781800000|2024-02-12 23:50:00|3153.2|3144.2|3153|3144|3153.4|3144.4|3152.9|3143.9|0
1707782100000|2024-02-12 23:55:00|3153.1|3144.1|3152.6|3143.6|3153.1|3144.1|3152.5|3143.5|0
1707782400000|2024-02-13 00:00:00|3152.7|3143.7|3152|3143|3152.9|3143.9|3152|3143|0
1707782700000|2024-02-13 00:05:00|3152.1|3143.1|3151.4|3142.4|3152.2|3143.2|3151.2|3142.2|0
1707783000000|2024-02-13 00:10:00|3151.3|3142.3|3148.4|3139.4|3151.5|3142.5|3148.4|3139.4|0
1707783300000|2024-02-13 00:15:00|3148.5|3139.5|3148.2|3139.2|3149|3140|3148.2|3139.2|0
1707783600000|2024-02-13 00:20:00|3148.1|3139.1|3148.2|3139.2|3148.5|3139.5|3147.8|3138.8|0
1707783900000|2024-02-13 00:25:00|3148.3|3139.3|3148.7|3139.7|3148.8|3139.8|3148.3|3139.3|0
1707784200000|2024-02-13 00:30:00|3148.8|3139.8|3148.6|3139.6|3149.2|3140.2|3148.6|3139.6|0
1707784500000|2024-02-13 00:35:00|3148.7|3139.7|3148.9|3139.9|3148.9|3139.9|3148.6|3139.6|0
1707784800000|2024-02-13 00:40:00|3149|3140|3149|3140|3149.4|3140.4|3149|3140|0
1707785100000|2024-02-13 00:45:00|3149.1|3140.1|3148.9|3139.9|3149.1|3140.1|3148.6|3139.6|0
1707785400000|2024-02-13 00:50:00|3149.1|3140.1|3149.2|3140.2|3149.2|3140.2|3148.8|3139.8|0
1707785700000|2024-02-13 00:55:00|3149.1|3140.1|3149.4|3140.4|3149.5|3140.5|3149.1|3140.1|0
1707786000000|2024-02-13 01:00:00|3149.5|3140.5|3149.2|3140.2|3149.5|3140.5|3149|3140|0
1707786300000|2024-02-13 01:05:00|3149.1|3140.1|3149.1|3140.1|3149.6|3140.6|3149.1|3140.1|0
1707786600000|2024-02-13 01:10:00|3149.2|3140.2|3149.4|3140.4|3149.4|3140.4|3149.1|3140.1|0
1707786900000|2024-02-13 01:15:00|3149.3|3140.3|3149|3140|3149.4|3140.4|3149|3140|0
1707787200000|2024-02-13 01:20:00|3149.1|3140.1|3149|3140|3149.1|3140.1|3148.9|3139.9|0
1707787500000|2024-02-13 01:25:00|3148.9|3139.9|3150.5|3141.5|3150.5|3141.5|3148.8|3139.8|0
1707787800000|2024-02-13 01:30:00|3150.3|3141.3|3150.7|3141.7|3150.7|3141.7|3150.3|3141.3|0
1707788100000|2024-02-13 01:35:00|3150.6|3141.6|3150.5|3141.5|3150.7|3141.7|3150.5|3141.5|0
1707788400000|2024-02-13 01:40:00|3150.7|3141.7|3150.7|3141.7|3150.8|3141.8|3150.4|3141.4|0
1707788700000|2024-02-13 01:45:00|3150.8|3141.8|3150.8|3141.8|3150.9|3141.9|3150.7|3141.7|0
1707789000000|2024-02-13 01:50:00|3150.7|3141.7|3150.7|3141.7|3150.8|3141.8|3150.5|3141.5|0
1707789300000|2024-02-13 01:55:00|3150.8|3141.8|3150.7|3141.7|3150.8|3141.8|3150.5|3141.5|0
1707789600000|2024-02-13 02:00:00|3150.8|3141.8|3150.6|3141.6|3150.9|3141.9|3150.5|3141.5|0
1707789900000|2024-02-13 02:05:00|3150.8|3141.8|3150.9|3141.9|3150.9|3141.9|3150.6|3141.6|0
1707790200000|2024-02-13 02:10:00|3151|3142|3151|3142|3151|3142|3150.9|3141.9|0
1707790500000|2024-02-13 02:15:00|3151.1|3142.1|3151.1|3142.1|3151.1|3142.1|3151|3142|0
1707790800000|2024-02-13 02:20:00|3151|3142|3151.3|3142.3|3151.3|3142.3|3151|3142|0
1707791100000|2024-02-13 02:25:00|3151.4|3142.4|3151.5|3142.5|3151.5|3142.5|3151.3|3142.3|0
1707791400000|2024-02-13 02:30:00|3151.6|3142.6|3151.8|3142.8|3151.8|3142.8|3151.5|3142.5|0
1707791700000|2024-02-13 02:35:00|3151.7|3142.7|3151.8|3142.8|3151.9|3142.9|3151.7|3142.7|0
1707792000000|2024-02-13 02:40:00|3151.9|3142.9|3151.9|3142.9|3151.9|3142.9|3151.8|3142.8|0
1707792300000|2024-02-13 02:45:00|3152|3143|3152.1|3143.1|3152.1|3143.1|3151.9|3142.9|0
1707792600000|2024-02-13 02:50:00|3152|3143|3151.7|3142.7|3152|3143|3151.7|3142.7|0
1707792900000|2024-02-13 02:55:00|3151.8|3142.8|3152|3143|3152|3143|3151.7|3142.7|0
1707793200000|2024-02-13 03:00:00|3152.1|3143.1|3151.8|3142.8|3152.1|3143.1|3151.8|3142.8|0
1707793500000|2024-02-13 03:05:00|3151.7|3142.7|3151.4|3142.4|3151.7|3142.7|3151.4|3142.4|0
1707793800000|2024-02-13 03:10:00|3151.5|3142.5|3151.6|3142.6|3151.7|3142.7|3151.4|3142.4|0
1707794100000|2024-02-13 03:15:00|3151.5|3142.5|3151.5|3142.5|3151.6|3142.6|3151.5|3142.5|0
1707794400000|2024-02-13 03:20:00|3151.6|3142.6|3151.6|3142.6|3151.6|3142.6|3151.5|3142.5|0
1707794700000|2024-02-13 03:25:00|3151.7|3142.7|3151.7|3142.7|3151.9|3142.9|3151.6|3142.6|0
1707795000000|2024-02-13 03:30:00|3151.6|3142.6|3151.4|3142.4|3151.9|3142.9|3151.3|3142.3|0
1707795300000|2024-02-13 03:35:00|3151.3|3142.3|3151.2|3142.2|3151.3|3142.3|3151.2|3142.2|0
1707795600000|2024-02-13 03:40:00|3151.3|3142.3|3151.4|3142.4|3151.6|3142.6|3151.3|3142.3|0
1707795900000|2024-02-13 03:45:00|3151.3|3142.3|3151.2|3142.2|3151.6|3142.6|3151.2|3142.2|0
1707796200000|2024-02-13 03:50:00|3151.3|3142.3|3151|3142|3151.3|3142.3|3151|3142|0
1707796500000|2024-02-13 03:55:00|3150.9|3141.9|3151|3142|3151|3142|3150.9|3141.9|0
1707796800000|2024-02-13 04:00:00|3151.1|3142.1|3151|3142|3151.2|3142.2|3151|3142|0
1707797100000|2024-02-13 04:05:00|3151.2|3142.2|3150.9|3141.9|3151.2|3142.2|3150.9|3141.9|0
1707797400000|2024-02-13 04:10:00|3151|3142|3151|3142|3151|3142|3151|3142|0
1707797700000|2024-02-13 04:15:00|3151.1|3142.1|3151|3142|3151.2|3142.2|3151|3142|0
1707798000000|2024-02-13 04:20:00|3151.2|3142.2|3151.2|3142.2|3151.2|3142.2|3151|3142|0
1707798300000|2024-02-13 04:25:00|3151|3142|3151.4|3142.4|3151.4|3142.4|3150.9|3141.9|0
1707798600000|2024-02-13 04:30:00|3151.3|3142.3|3151.2|3142.2|3151.4|3142.4|3151.2|3142.2|0
1707798900000|2024-02-13 04:35:00|3151|3142|3151|3142|3151.2|3142.2|3150.9|3141.9|0
1707799200000|2024-02-13 04:40:00|3151.1|3142.1|3151.2|3142.2|3151.3|3142.3|3150.8|3141.8|0
1707799500000|2024-02-13 04:45:00|3151.3|3142.3|3151.2|3142.2|3151.4|3142.4|3151.2|3142.2|0
1707799800000|2024-02-13 04:50:00|3151.1|3142.1|3151.1|3142.1|3151.1|3142.1|3151|3142|0
1707800100000|2024-02-13 04:55:00|3151|3142|3151.2|3142.2|3151.2|3142.2|3151|3142|0
1707800400000|2024-02-13 05:00:00|3151.1|3142.1|3151.1|3142.1|3151.2|3142.2|3151.1|3142.1|0
1707800700000|2024-02-13 05:05:00|3151.2|3142.2|3151.2|3142.2|3151.4|3142.4|3151.2|3142.2|0
1707801000000|2024-02-13 05:10:00|3151.3|3142.3|3151.2|3142.2|3151.3|3142.3|3151.2|3142.2|0
1707801300000|2024-02-13 05:15:00|3151.3|3142.3|3151.5|3142.5|3151.6|3142.6|3151.3|3142.3|0
1707801600000|2024-02-13 05:20:00|3151.6|3142.6|3152|3143|3152|3143|3151.5|3142.5|0
1707801900000|2024-02-13 05:25:00|3151.9|3142.9|3152.3|3143.3|3152.3|3143.3|3151.9|3142.9|0
1707802200000|2024-02-13 05:30:00|3152.1|3143.1|3152|3143|3152.3|3143.3|3151.8|3142.8|0
1707802500000|2024-02-13 05:35:00|3151.9|3142.9|3152|3143|3152|3143|3151.9|3142.9|0
1707802800000|2024-02-13 05:40:00|3151.9|3142.9|3151.7|3142.7|3152|3143|3151.7|3142.7|0
1707803100000|2024-02-13 05:45:00|3151.8|3142.8|3152.1|3143.1|3152.2|3143.2|3151.7|3142.7|0
1707803400000|2024-02-13 05:50:00|3152.2|3143.2|3154.6|3145.6|3154.6|3145.6|3152.1|3143.1|0
1707803700000|2024-02-13 05:55:00|3154.5|3145.5|3159.3|3150.3|3159.8|3150.8|3154.4|3145.4|0
1707804000000|2024-02-13 06:00:00|3159.4|3150.4|3160.1|3151.1|3160.3|3151.3|3159.4|3150.4|0
1707804300000|2024-02-13 06:05:00|3160|3151|3160.5|3151.5|3160.5|3151.5|3160|3151|0
1707804600000|2024-02-13 06:10:00|3160.4|3151.4|3161|3152|3161|3152|3160.4|3151.4|0
1707804900000|2024-02-13 06:15:00|3161.1|3152.1|3161.5|3152.5|3161.8|3152.8|3161|3152|0
1707805200000|2024-02-13 06:20:00|3161.4|3152.4|3161.5|3152.5|3161.6|3152.6|3161.4|3152.4|0
1707805500000|2024-02-13 06:25:00|3161.6|3152.6|3161.6|3152.6|3161.8|3152.8|3161.5|3152.5|0
1707805800000|2024-02-13 06:30:00|3161.5|3152.5|3161.3|3152.3|3161.8|3152.8|3161.3|3152.3|0
1707806100000|2024-02-13 06:35:00|3161.2|3152.2|3161.2|3152.2|3161.4|3152.4|3161|3152|0
1707806400000|2024-02-13 06:40:00|3161.4|3152.4|3161.9|3152.9|3162.1|3153.1|3161.4|3152.4|0
1707806700000|2024-02-13 06:45:00|3161.8|3152.8|3161.6|3152.6|3161.9|3152.9|3161.5|3152.5|0
1707807000000|2024-02-13 06:50:00|3161.7|3152.7|3161.4|3152.4|3161.9|3152.9|3161.4|3152.4|0
1707807300000|2024-02-13 06:55:00|3161.5|3152.5|3161.1|3152.1|3161.6|3152.6|3161|3152|0
1707807600000|2024-02-13 07:00:00|3161.2|3152.2|3160.9|3151.9|3161.2|3152.2|3160.4|3151.4|0
1707807900000|2024-02-13 07:05:00|3161|3152|3160.8|3151.8|3161.2|3152.2|3160.6|3151.6|0
1707808200000|2024-02-13 07:10:00|3160.9|3151.9|3160.6|3151.6|3161|3152|3160.6|3151.6|0
1707808500000|2024-02-13 07:15:00|3160.7|3151.7|3160.5|3151.5|3160.7|3151.7|3160.3|3151.3|0
1707808800000|2024-02-13 07:20:00|3160.4|3151.4|3160.7|3151.7|3160.8|3151.8|3160.4|3151.4|0
1707809100000|2024-02-13 07:25:00|3160.8|3151.8|3161.1|3152.1|3161.3|3152.3|3160.5|3151.5|0
1707809400000|2024-02-13 07:30:00|3161.5|3152.5|3161.1|3152.1|3161.7|3152.7|3160.6|3151.6|0
1707809700000|2024-02-13 07:35:00|3161.2|3152.2|3161.1|3152.1|3161.5|3152.5|3161.1|3152.1|0
1707810000000|2024-02-13 07:40:00|3161|3152|3160.8|3151.8|3161.1|3152.1|3160.4|3151.4|0
1707810300000|2024-02-13 07:45:00|3160.7|3151.7|3161.2|3152.2|3161.2|3152.2|3160.5|3151.5|0
1707810600000|2024-02-13 07:50:00|3161.1|3152.1|3160.9|3151.9|3161.1|3152.1|3160.7|3151.7|0
1707810900000|2024-02-13 07:55:00|3161|3152|3161.9|3152.9|3161.9|3152.9|3160.8|3151.8|0
1707811200000|2024-02-13 08:00:00|3162|3153|3157.4|3148.4|3162.3|3153.3|3157.2|3148.2|0
1707811500000|2024-02-13 08:05:00|3157.5|3148.5|3157.4|3148.4|3158.3|3149.3|3157.4|3148.4|0
1707811800000|2024-02-13 08:10:00|3157.5|3148.5|3156.8|3147.8|3157.6|3148.6|3156.8|3147.8|0
1707812100000|2024-02-13 08:15:00|3156.7|3147.7|3156.8|3147.8|3157.1|3148.1|3156.5|3147.5|0
1707812400000|2024-02-13 08:20:00|3156.7|3147.7|3155.8|3146.8|3156.7|3147.7|3155.8|3146.8|0
1707812700000|2024-02-13 08:25:00|3155.9|3146.9|3155.4|3146.4|3156.9|3147.9|3155.4|3146.4|0
1707813000000|2024-02-13 08:30:00|3155.3|3146.3|3155.1|3146.1|3155.4|3146.4|3154.4|3145.4|0
1707813300000|2024-02-13 08:35:00|3155.2|3146.2|3154.3|3145.3|3155.2|3146.2|3154.2|3145.2|0
1707813600000|2024-02-13 08:40:00|3154.2|3145.2|3152.8|3143.8|3154.5|3145.5|3152.8|3143.8|0
1707813900000|2024-02-13 08:45:00|3152.9|3143.9|3152.4|3143.4|3152.9|3143.9|3150.5|3141.5|0
1707814200000|2024-02-13 08:50:00|3152.3|3143.3|3152.2|3143.2|3152.7|3143.7|3151.6|3142.6|0
1707814500000|2024-02-13 08:55:00|3152.1|3143.1|3151.1|3142.1|3152.2|3143.2|3151.1|3142.1|0
1707814800000|2024-02-13 09:00:00|3151.2|3142.2|3151.3|3142.3|3152.4|3143.4|3150.4|3141.4|0
1707815100000|2024-02-13 09:05:00|3151.2|3142.2|3151|3142|3151.9|3142.9|3150.9|3141.9|0
1707815400000|2024-02-13 09:10:00|3151.1|3142.1|3150.3|3141.3|3151.1|3142.1|3150.3|3141.3|0
1707815700000|2024-02-13 09:15:00|3150.1|3141.1|3151.5|3142.5|3151.8|3142.8|3150.1|3141.1|0
1707816000000|2024-02-13 09:20:00|3151.4|3142.4|3152|3143|3152.3|3143.3|3151.3|3142.3|0
1707816300000|2024-02-13 09:25:00|3152.1|3143.1|3151|3142|3152.5|3143.5|3151|3142|0
1707816600000|2024-02-13 09:30:00|3150.9|3141.9|3150.3|3141.3|3151.5|3142.5|3150.3|3141.3|0
1707816900000|2024-02-13 09:35:00|3150.4|3141.4|3150.3|3141.3|3151|3142|3149.9|3140.9|0
1707817200000|2024-02-13 09:40:00|3150.4|3141.4|3150.6|3141.6|3150.8|3141.8|3149.9|3140.9|0
1707817500000|2024-02-13 09:45:00|3150.5|3141.5|3150.1|3141.1|3150.6|3141.6|3149.5|3140.5|0
1707817800000|2024-02-13 09:50:00|3150.2|3141.2|3150.6|3141.6|3150.7|3141.7|3149.8|3140.8|0
1707818100000|2024-02-13 09:55:00|3150.7|3141.7|3150.8|3141.8|3151|3142|3150.4|3141.4|0
1707818400000|2024-02-13 10:00:00|3150.7|3141.7|3151|3142|3151.4|3142.4|3150.7|3141.7|0
1707818700000|2024-02-13 10:05:00|3151.1|3142.1|3150.5|3141.5|3151.4|3142.4|3150.1|3141.1|0
1707819000000|2024-02-13 10:10:00|3150.6|3141.6|3150.2|3141.2|3150.9|3141.9|3150|3141|0
1707819300000|2024-02-13 10:15:00|3150.3|3141.3|3149.8|3140.8|3150.3|3141.3|3149.4|3140.4|0
1707819600000|2024-02-13 10:20:00|3149.7|3140.7|3149.3|3140.3|3150.1|3141.1|3149.3|3140.3|0
1707819900000|2024-02-13 10:25:00|3149.1|3140.1|3149.4|3140.4|3149.8|3140.8|3148.7|3139.7|0
1707820200000|2024-02-13 10:30:00|3149.3|3140.3|3150.7|3141.7|3150.7|3141.7|3149.3|3140.3|0
1707820500000|2024-02-13 10:35:00|3150.8|3141.8|3150.5|3141.5|3151|3142|3150.3|3141.3|0
1707820800000|2024-02-13 10:40:00|3150.4|3141.4|3149.1|3140.1|3150.5|3141.5|3149.1|3140.1|0
1707821100000|2024-02-13 10:45:00|3149|3140|3148.6|3139.6|3149.3|3140.3|3148.6|3139.6|0
1707821400000|2024-02-13 10:50:00|3148.5|3139.5|3148.3|3139.3|3148.9|3139.9|3148.1|3139.1|0
1707821700000|2024-02-13 10:55:00|3148.2|3139.2|3149.4|3140.4|3149.5|3140.5|3148.2|3139.2|0
1707822000000|2024-02-13 11:00:00|3149.5|3140.5|3149.7|3140.7|3149.9|3140.9|3149.2|3140.2|0
1707822300000|2024-02-13 11:05:00|3149.6|3140.6|3149.9|3140.9|3150|3141|3149.4|3140.4|0
1707822600000|2024-02-13 11:10:00|3149.8|3140.8|3149.2|3140.2|3149.8|3140.8|3148.9|3139.9|0
1707822900000|2024-02-13 11:15:00|3149.3|3140.3|3150.4|3141.4|3150.4|3141.4|3149.2|3140.2|0
1707823200000|2024-02-13 11:20:00|3150.5|3141.5|3149.5|3140.5|3150.7|3141.7|3149.3|3140.3|0
1707823500000|2024-02-13 11:25:00|3149.6|3140.6|3150|3141|3150.3|3141.3|3149.6|3140.6|0
1707823800000|2024-02-13 11:30:00|3149.9|3140.9|3149.4|3140.4|3149.9|3140.9|3149.3|3140.3|0
1707824100000|2024-02-13 11:35:00|3149.5|3140.5|3149.6|3140.6|3149.6|3140.6|3149.2|3140.2|0
1707824400000|2024-02-13 11:40:00|3149.5|3140.5|3149.3|3140.3|3149.6|3140.6|3149.2|3140.2|0
1707824700000|2024-02-13 11:45:00|3149.4|3140.4|3149.3|3140.3|3149.5|3140.5|3148.7|3139.7|0
1707825000000|2024-02-13 11:50:00|3149.2|3140.2|3148.8|3139.8|3149.2|3140.2|3148.5|3139.5|0
1707825300000|2024-02-13 11:55:00|3148.6|3139.6|3148.5|3139.5|3148.8|3139.8|3148.1|3139.1|0
1707825600000|2024-02-13 12:00:00|3148.7|3139.7|3146.8|3137.8|3148.8|3139.8|3146.5|3137.5|0
1707825900000|2024-02-13 12:05:00|3146.7|3137.7|3147.2|3138.2|3147.7|3138.7|3146.7|3137.7|0
1707826200000|2024-02-13 12:10:00|3147.1|3138.1|3147.9|3138.9|3148.3|3139.3|3147.1|3138.1|0
1707826500000|2024-02-13 12:15:00|3147.8|3138.8|3148.4|3139.4|3148.4|3139.4|3147.6|3138.6|0
1707826800000|2024-02-13 12:20:00|3148.3|3139.3|3148.2|3139.2|3148.6|3139.6|3148|3139|0
1707827100000|2024-02-13 12:25:00|3148.3|3139.3|3147.8|3138.8|3148.3|3139.3|3147.6|3138.6|0
1707827400000|2024-02-13 12:30:00|3147.7|3138.7|3148.4|3139.4|3148.6|3139.6|3147.2|3138.2|0
1707827700000|2024-02-13 12:35:00|3148.3|3139.3|3148.6|3139.6|3148.6|3139.6|3147.9|3138.9|0
1707828000000|2024-02-13 12:40:00|3148.5|3139.5|3148.4|3139.4|3148.7|3139.7|3148|3139|0
1707828300000|2024-02-13 12:45:00|3148.3|3139.3|3148.2|3139.2|3148.7|3139.7|3147.9|3138.9|0
1707828600000|2024-02-13 12:50:00|3148.1|3139.1|3148.4|3139.4|3148.4|3139.4|3147.7|3138.7|0
1707828900000|2024-02-13 12:55:00|3148.5|3139.5|3148.7|3139.7|3149.5|3140.5|3148.5|3139.5|0
1707829200000|2024-02-13 13:00:00|3148.6|3139.6|3148.8|3139.8|3148.8|3139.8|3148.3|3139.3|0
1707829500000|2024-02-13 13:05:00|3148.7|3139.7|3149.8|3140.8|3149.8|3140.8|3148.6|3139.6|0
1707829800000|2024-02-13 13:10:00|3149.9|3140.9|3150.3|3141.3|3150.4|3141.4|3149.8|3140.8|0
1707830100000|2024-02-13 13:15:00|3150.2|3141.2|3149.7|3140.7|3150.2|3141.2|3149.4|3140.4|0
1707830400000|2024-02-13 13:20:00|3149.8|3140.8|3150.7|3141.7|3150.9|3141.9|3149.7|3140.7|0
1707830700000|2024-02-13 13:25:00|3150.8|3141.8|3150.1|3141.1|3151.2|3142.2|3149.9|3140.9|0
1707831000000|2024-02-13 13:30:00|3150.2|3141.2|3133|3124|3152.3|3143.3|3129.9|3120.9|0
1707831300000|2024-02-13 13:35:00|3132.8|3123.8|3132|3123|3133.4|3124.4|3130.3|3121.3|0
1707831600000|2024-02-13 13:40:00|3131.8|3122.8|3130.8|3121.8|3133.9|3124.9|3128.8|3119.8|0
1707831900000|2024-02-13 13:45:00|3130.7|3121.7|3128.4|3119.4|3131.5|3122.5|3128.2|3119.2|0
1707832200000|2024-02-13 13:50:00|3128.6|3119.6|3126.4|3117.4|3129.6|3120.6|3126|3117|0
1707832500000|2024-02-13 13:55:00|3126.5|3117.5|3127.1|3118.1|3127.9|3118.9|3126.4|3117.4|0
1707832800000|2024-02-13 14:00:00|3127.2|3118.2|3124.8|3115.8|3127.2|3118.2|3124.3|3115.3|0
1707833100000|2024-02-13 14:05:00|3124.9|3115.9|3123|3114|3124.9|3115.9|3122.4|3113.4|0
1707833400000|2024-02-13 14:10:00|3123.1|3114.1|3121.8|3112.8|3123.7|3114.7|3120.8|3111.8|0
1707833700000|2024-02-13 14:15:00|3121.9|3112.9|3124.8|3115.8|3124.9|3115.9|3121.9|3112.9|0
1707834000000|2024-02-13 14:20:00|3124.7|3115.7|3122.4|3113.4|3124.8|3115.8|3122.3|3113.3|0
1707834300000|2024-02-13 14:25:00|3122.5|3113.5|3124|3115|3124.9|3115.9|3122.5|3113.5|0
1707834600000|2024-02-13 14:30:00|3123.9|3114.9|3136.3|3127.3|3136.3|3127.3|3121.3|3112.3|0
1707834900000|2024-02-13 14:35:00|3136.2|3127.2|3118.6|3109.6|3139.6|3130.6|3118.5|3109.5|0
1707835200000|2024-02-13 14:40:00|3118.5|3109.5|3124.8|3115.8|3129|3120|3118.5|3109.5|0
1707835500000|2024-02-13 14:45:00|3124.7|3115.7|3123.4|3114.4|3132.2|3123.2|3122.3|3113.3|0
1707835800000|2024-02-13 14:50:00|3123.3|3114.3|3114.3|3105.3|3125.8|3116.8|3113.6|3104.6|0
1707836100000|2024-02-13 14:55:00|3114.4|3105.4|3114.9|3105.9|3115.2|3106.2|3110.5|3101.5|0
1707836400000|2024-02-13 15:00:00|3114.8|3105.8|3116.2|3107.2|3118|3109|3113.6|3104.6|0
1707836700000|2024-02-13 15:05:00|3115.6|3106.6|3109.3|3100.3|3115.6|3106.6|3106.2|3097.2|0
1707837000000|2024-02-13 15:10:00|3109.4|3100.4|3099.1|3090.1|3112|3103|3099.1|3090.1|0
1707837300000|2024-02-13 15:15:00|3099.7|3090.7|3104.2|3095.2|3106.2|3097.2|3099.7|3090.7|0
1707837600000|2024-02-13 15:20:00|3103.6|3094.6|3107.1|3098.1|3108|3099|3101.6|3092.6|0
1707837900000|2024-02-13 15:25:00|3106.5|3097.5|3116.9|3107.9|3116.9|3107.9|3105.9|3096.9|0
1707838200000|2024-02-13 15:30:00|3117.5|3108.5|3109.8|3100.8|3117.5|3108.5|3109.6|3100.6|0
1707838500000|2024-02-13 15:35:00|3108.6|3099.6|3107.8|3098.8|3108.6|3099.6|3101.4|3092.4|0
1707838800000|2024-02-13 15:40:00|3107.7|3098.7|3109.1|3100.1|3109.2|3100.2|3103.4|3094.4|0
1707839100000|2024-02-13 15:45:00|3109|3100|3107.8|3098.8|3109|3100|3105.9|3096.9|0
1707839400000|2024-02-13 15:50:00|3107.9|3098.9|3106.3|3097.3|3108.8|3099.8|3106.2|3097.2|0
1707839700000|2024-02-13 15:55:00|3106.2|3097.2|3103.1|3094.1|3106.2|3097.2|3103|3094|0
1707840000000|2024-02-13 16:00:00|3103.2|3094.2|3107|3098|3108.2|3099.2|3103.2|3094.2|0
1707840300000|2024-02-13 16:05:00|3106.9|3097.9|3111.7|3102.7|3111.9|3102.9|3106.9|3097.9|0
1707840600000|2024-02-13 16:10:00|3111.8|3102.8|3105.1|3096.1|3111.8|3102.8|3105.1|3096.1|0
1707840900000|2024-02-13 16:15:00|3105|3096|3102|3093|3105.2|3096.2|3100.1|3091.1|0
1707841200000|2024-02-13 16:20:00|3102.1|3093.1|3103.6|3094.6|3103.9|3094.9|3100.3|3091.3|0
1707841500000|2024-02-13 16:25:00|3104.2|3095.2|3102.5|3093.5|3106.3|3097.3|3101.8|3092.8|0
1707841800000|2024-02-13 16:30:00|3101.9|3092.9|3103.1|3094.1|3105.6|3096.6|3100.4|3091.4|0
1707842100000|2024-02-13 16:35:00|3103|3094|3107.5|3098.5|3107.5|3098.5|3103|3094|0
1707842400000|2024-02-13 16:40:00|3107.6|3098.6|3103.9|3094.9|3107.6|3098.6|3103.1|3094.1|0
1707842700000|2024-02-13 16:45:00|3104|3095|3102.7|3093.7|3104|3095|3101.6|3092.6|0
1707843000000|2024-02-13 16:50:00|3102.6|3093.6|3102.1|3093.1|3102.7|3093.7|3101.5|3092.5|0
1707843300000|2024-02-13 16:55:00|3102|3093|3103.1|3094.1|3103.3|3094.3|3100.6|3091.6|0
1707843600000|2024-02-13 17:00:00|3103|3094|3101.9|3092.9|3103.2|3094.2|3101.7|3092.7|0
1707843900000|2024-02-13 17:05:00|3101.8|3092.8|3098.6|3089.6|3101.9|3092.9|3098.5|3089.5|0
1707844200000|2024-02-13 17:10:00|3098.5|3089.5|3101.1|3092.1|3101.7|3092.7|3098.3|3089.3|0
1707844500000|2024-02-13 17:15:00|3101.2|3092.2|3100.5|3091.5|3101.4|3092.4|3100.4|3091.4|0
1707844800000|2024-02-13 17:20:00|3100.6|3091.6|3100.4|3091.4|3100.6|3091.6|3099.4|3090.4|0
1707845100000|2024-02-13 17:25:00|3099.8|3090.8|3098.8|3089.8|3099.8|3090.8|3098.6|3089.6|0
1707845400000|2024-02-13 17:30:00|3098.9|3089.9|3103.9|3094.9|3103.9|3094.9|3098.8|3089.8|0
1707845700000|2024-02-13 17:35:00|3104|3095|3104.7|3095.7|3104.7|3095.7|3103.7|3094.7|0
1707846000000|2024-02-13 17:40:00|3104.6|3095.6|3105.2|3096.2|3105.3|3096.3|3103.9|3094.9|0
1707846300000|2024-02-13 17:45:00|3105.3|3096.3|3103.6|3094.6|3105.3|3096.3|3103.6|3094.6|0
1707846600000|2024-02-13 17:50:00|3103.5|3094.5|3104.2|3095.2|3106.1|3097.1|3103.5|3094.5|0
1707846900000|2024-02-13 17:55:00|3103.6|3094.6|3101.8|3092.8|3103.7|3094.7|3101.6|3092.6|0
1707847200000|2024-02-13 18:00:00|3101.7|3092.7|3103.3|3094.3|3103.5|3094.5|3101.7|3092.7|0
1707847500000|2024-02-13 18:05:00|3103.4|3094.4|3104|3095|3104.1|3095.1|3103.2|3094.2|0
1707847800000|2024-02-13 18:10:00|3103.9|3094.9|3106.6|3097.6|3106.6|3097.6|3100.2|3091.2|0
1707848100000|2024-02-13 18:15:00|3106.5|3097.5|3106.5|3097.5|3106.7|3097.7|3106.3|3097.3|0
1707848400000|2024-02-13 18:20:00|3106.4|3097.4|3105.1|3096.1|3106.4|3097.4|3105|3096|0
1707848700000|2024-02-13 18:25:00|3105.2|3096.2|3102.2|3093.2|3105.3|3096.3|3102.2|3093.2|0
1707849000000|2024-02-13 18:30:00|3102.3|3093.3|3100.2|3091.2|3102.3|3093.3|3100.2|3091.2|0
1707849300000|2024-02-13 18:35:00|3100.3|3091.3|3097.8|3088.8|3100.3|3091.3|3097.6|3088.6|0
1707849600000|2024-02-13 18:40:00|3097.7|3088.7|3096.3|3087.3|3097.8|3088.8|3096.2|3087.2|0
1707849900000|2024-02-13 18:45:00|3095.7|3086.7|3095.6|3086.6|3096.5|3087.5|3095.1|3086.1|0
1707850200000|2024-02-13 18:50:00|3095.5|3086.5|3093|3084|3095.5|3086.5|3093|3084|0
1707850500000|2024-02-13 18:55:00|3093.1|3084.1|3094.4|3085.4|3094.4|3085.4|3092.3|3083.3|0
1707850800000|2024-02-13 19:00:00|3094.3|3085.3|3093.5|3084.5|3096.5|3087.5|3093.5|3084.5|0
1707851100000|2024-02-13 19:05:00|3093.6|3084.6|3089.5|3080.5|3093.6|3084.6|3088.8|3079.8|0
1707851400000|2024-02-13 19:10:00|3089.4|3080.4|3088.8|3079.8|3089.5|3080.5|3087.5|3078.5|0
1707851700000|2024-02-13 19:15:00|3088.7|3079.7|3088.9|3079.9|3090.9|3081.9|3088.7|3079.7|0
1707852000000|2024-02-13 19:20:00|3088.8|3079.8|3088.7|3079.7|3089.6|3080.6|3088.4|3079.4|0
1707852300000|2024-02-13 19:25:00|3088.6|3079.6|3088.2|3079.2|3089.6|3080.6|3086.6|3077.6|0
1707852600000|2024-02-13 19:30:00|3088.3|3079.3|3091.4|3082.4|3091.4|3082.4|3088.2|3079.2|0
1707852900000|2024-02-13 19:35:00|3091.5|3082.5|3089.7|3080.7|3092|3083|3089.4|3080.4|0
1707853200000|2024-02-13 19:40:00|3089.8|3080.8|3086.2|3077.2|3090.4|3081.4|3086.2|3077.2|0
1707853500000|2024-02-13 19:45:00|3086.1|3077.1|3092|3083|3093.4|3084.4|3084.4|3075.4|0
1707853800000|2024-02-13 19:50:00|3092.1|3083.1|3090.1|3081.1|3093.2|3084.2|3089.3|3080.3|0
1707854100000|2024-02-13 19:55:00|3090.2|3081.2|3089.1|3080.1|3090.5|3081.5|3088.8|3079.8|0
1707854400000|2024-02-13 20:00:00|3089.2|3080.2|3088.1|3079.1|3090.4|3081.4|3088|3079|0
1707854700000|2024-02-13 20:05:00|3088.7|3079.7|3085.8|3076.8|3090.7|3081.7|3085.8|3076.8|0
1707855000000|2024-02-13 20:10:00|3085.9|3076.9|3088.8|3079.8|3090.1|3081.1|3085.8|3076.8|0
1707855300000|2024-02-13 20:15:00|3088.9|3079.9|3089.1|3080.1|3090|3081|3088|3079|0
1707855600000|2024-02-13 20:20:00|3089.7|3080.7|3085.5|3076.5|3089.8|3080.8|3084.9|3075.9|0
1707855900000|2024-02-13 20:25:00|3085.6|3076.6|3090.1|3081.1|3090.7|3081.7|3085.5|3076.5|0
1707856200000|2024-02-13 20:30:00|3090.2|3081.2|3094.4|3085.4|3094.4|3085.4|3090.1|3081.1|0
1707856500000|2024-02-13 20:35:00|3094.3|3085.3|3093.8|3084.8|3096.2|3087.2|3093.7|3084.7|0
1707856800000|2024-02-13 20:40:00|3093.7|3084.7|3097.8|3088.8|3097.9|3088.9|3093.7|3084.7|0
1707857100000|2024-02-13 20:45:00|3097.9|3088.9|3098.2|3089.2|3098.3|3089.3|3096.9|3087.9|0
1707857400000|2024-02-13 20:50:00|3098.3|3089.3|3100.1|3091.1|3100.2|3091.2|3097.2|3088.2|0
1707857700000|2024-02-13 20:55:00|3100|3091|3106.5|3097.5|3106.8|3097.8|3100|3091|0
1707858000000|2024-02-13 21:00:00|3106.7|3097.7|3105.5|3096.5|3107.2|3098.2|3104.7|3095.7|0
1707858300000|2024-02-13 21:05:00|3105.6|3096.6|3104.9|3095.9|3105.8|3096.8|3104.7|3095.7|0
1707858600000|2024-02-13 21:10:00|3105|3096|3105.9|3096.9|3106.3|3097.3|3105|3096|0
1707858900000|2024-02-13 21:15:00|3105.8|3096.8|3106.3|3097.3|3106.6|3097.6|3105.8|3096.8|0
1707859200000|2024-02-13 21:20:00|3106.4|3097.4|3106.1|3097.1|3106.5|3097.5|3105.9|3096.9|0
1707859500000|2024-02-13 21:25:00|3106|3097|3105.8|3096.8|3106.3|3097.3|3105.7|3096.7|0
1707859800000|2024-02-13 21:30:00|3105.9|3096.9|3105.8|3096.8|3106.1|3097.1|3105.7|3096.7|0
1707860100000|2024-02-13 21:35:00|3105.9|3096.9|3106.6|3097.6|3106.6|3097.6|3105.8|3096.8|0
1707860400000|2024-02-13 21:40:00|3107.1|3098.1|3107.6|3098.6|3108.2|3099.2|3107|3098|0
1707860700000|2024-02-13 21:45:00|3107.7|3098.7|3107.9|3098.9|3107.9|3098.9|3107.4|3098.4|0
1707861000000|2024-02-13 21:50:00|3107.8|3098.8|3107.8|3098.8|3108|3099|3107.4|3098.4|0
1707861300000|2024-02-13 21:55:00|3107.9|3098.9|3107.7|3098.7|3108|3099|3107.7|3098.7|0
1707861600000|2024-02-13 22:00:00|3108.2|3099.2|3108.4|3099.4|3108.4|3099.4|3108.2|3099.2|0
1707861900000|2024-02-13 22:05:00|3108.5|3099.5|3108.5|3099.5|3108.6|3099.6|3108.4|3099.4|0
1707862200000|2024-02-13 22:10:00|3108.6|3099.6|3109.1|3100.1|3109.2|3100.2|3108.6|3099.6|0
1707862500000|2024-02-13 22:15:00|3109|3100|3108.5|3099.5|3109.1|3100.1|3108.5|3099.5|0
1707862800000|2024-02-13 22:20:00|3108.6|3099.6|3108.7|3099.7|3108.8|3099.8|3108.5|3099.5|0
1707863100000|2024-02-13 22:25:00|3108.6|3099.6|3108.8|3099.8|3109.1|3100.1|3108.6|3099.6|0
1707863400000|2024-02-13 22:30:00|3108.9|3099.9|3108.9|3099.9|3109.1|3100.1|3108.8|3099.8|0
1707863700000|2024-02-13 22:35:00|3109|3100|3109.2|3100.2|3109.3|3100.3|3109|3100|0
1707864000000|2024-02-13 22:40:00|3109.3|3100.3|3109.3|3100.3|3109.4|3100.4|3109.2|3100.2|0
1707864300000|2024-02-13 22:45:00|3109.2|3100.2|3109.1|3100.1|3109.3|3100.3|3109|3100|0
1707864600000|2024-02-13 22:50:00|3109|3100|3108.9|3099.9|3109.1|3100.1|3108.7|3099.7|0
1707864900000|2024-02-13 22:55:00|3108.8|3099.8|3108.9|3099.9|3109|3100|3108.8|3099.8|0
1707865200000|2024-02-13 23:00:00|3108.3|3099.3|3107|3098|3108.9|3099.9|3106.4|3097.4|0
1707865500000|2024-02-13 23:05:00|3106.9|3097.9|3107.4|3098.4|3107.6|3098.6|3106.9|3097.9|0
1707865800000|2024-02-13 23:10:00|3107.5|3098.5|3106.9|3097.9|3107.6|3098.6|3106.9|3097.9|0
1707866100000|2024-02-13 23:15:00|3106.8|3097.8|3106.6|3097.6|3107.1|3098.1|3106.6|3097.6|0
1707866400000|2024-02-13 23:20:00|3106.7|3097.7|3106.6|3097.6|3107.1|3098.1|3106.6|3097.6|0
1707866700000|2024-02-13 23:25:00|3106.7|3097.7|3107.1|3098.1|3107.3|3098.3|3106.6|3097.6|0
1707867000000|2024-02-13 23:30:00|3107|3098|3107.5|3098.5|3107.5|3098.5|3107|3098|0
1707867300000|2024-02-13 23:35:00|3107.7|3098.7|3107.6|3098.6|3108|3099|3107.6|3098.6|0
1707867600000|2024-02-13 23:40:00|3107.5|3098.5|3107.8|3098.8|3107.9|3098.9|3107.4|3098.4|0
1707867900000|2024-02-13 23:45:00|3107.7|3098.7|3107.1|3098.1|3107.9|3098.9|3107.1|3098.1|0
1707868200000|2024-02-13 23:50:00|3107|3098|3107.4|3098.4|3107.4|3098.4|3106.9|3097.9|0
1707868500000|2024-02-13 23:55:00|3107.5|3098.5|3107.5|3098.5|3107.6|3098.6|3107.3|3098.3|0
1707868800000|2024-02-14 00:00:00|3107.4|3098.4|3107.4|3098.4|3107.5|3098.5|3107|3098|0
1707869100000|2024-02-14 00:05:00|3107.3|3098.3|3107|3098|3107.4|3098.4|3106.8|3097.8|0
1707869400000|2024-02-14 00:10:00|3106.9|3097.9|3107|3098|3107.1|3098.1|3106.9|3097.9|0
1707869700000|2024-02-14 00:15:00|3106.8|3097.8|3106.8|3097.8|3107.3|3098.3|3106.7|3097.7|0
1707870000000|2024-02-14 00:20:00|3106.9|3097.9|3106.2|3097.2|3106.9|3097.9|3106.2|3097.2|0
1707870300000|2024-02-14 00:25:00|3106|3097|3106.3|3097.3|3106.7|3097.7|3106|3097|0
1707870600000|2024-02-14 00:30:00|3106.4|3097.4|3106.2|3097.2|3106.8|3097.8|3106.2|3097.2|0
1707870900000|2024-02-14 00:35:00|3106.1|3097.1|3116.1|3107.1|3116.3|3107.3|3106|3097|0
1707871200000|2024-02-14 00:40:00|3116|3107|3117.1|3108.1|3117.1|3108.1|3116|3107|0
1707871500000|2024-02-14 00:45:00|3117.2|3108.2|3117.6|3108.6|3117.6|3108.6|3117.1|3108.1|0
1707871800000|2024-02-14 00:50:00|3117.7|3108.7|3117.7|3108.7|3118.1|3109.1|3117.7|3108.7|0
1707872100000|2024-02-14 00:55:00|3117.6|3108.6|3117.8|3108.8|3117.9|3108.9|3117.5|3108.5|0
1707872400000|2024-02-14 01:00:00|3117.7|3108.7|3117.7|3108.7|3117.9|3108.9|3117.5|3108.5|0
1707872700000|2024-02-14 01:05:00|3117.8|3108.8|3127.5|3118.5|3127.7|3118.7|3117.7|3108.7|0
1707873000000|2024-02-14 01:10:00|3127.6|3118.6|3127.8|3118.8|3128|3119|3127.6|3118.6|0
1707873300000|2024-02-14 01:15:00|3127.6|3118.6|3073.3|3069.3|3127.6|3118.6|3065.3|3061.3|1029
1707873600000|2024-02-14 01:20:00|3073.8|3069.8|3068.3|3064.3|3073.8|3069.8|3065.3|3061.3|873
1707873900000|2024-02-14 01:25:00|3068.8|3064.8|3069.8|3065.8|3074.3|3070.3|3066.3|3062.3|522
1707874200000|2024-02-14 01:30:00|3069.3|3065.3|3060.3|3056.3|3077.3|3073.3|3050.8|3046.8|3228
1707874500000|2024-02-14 01:35:00|3062.3|3058.3|3063.3|3059.3|3067.8|3063.8|3058.3|3054.3|839
1707874800000|2024-02-14 01:40:00|3062.8|3058.8|3111.6|3107.6|3111.6|3107.6|3060.3|3056.3|1622
1707875100000|2024-02-14 01:45:00|3112.6|3108.6|3099.6|3095.6|3112.6|3108.6|3086.6|3082.6|1858
1707875400000|2024-02-14 01:50:00|3100.1|3096.1|3097.6|3093.6|3105.6|3101.6|3093.6|3089.6|1087
1707875700000|2024-02-14 01:55:00|3096.6|3092.6|3099.6|3095.6|3100.6|3096.6|3088.6|3084.6|739
1707876000000|2024-02-14 02:00:00|3100.6|3096.6|3115.6|3111.6|3117.1|3113.1|3092.6|3088.6|893
1707876300000|2024-02-14 02:05:00|3113.6|3109.6|3104.6|3100.6|3116.1|3112.1|3103.1|3099.1|850
1707876600000|2024-02-14 02:10:00|3104.1|3100.1|3100.1|3096.1|3111.6|3107.6|3099.6|3095.6|469
1707876900000|2024-02-14 02:15:00|3100.6|3096.6|3105.6|3101.6|3107.6|3103.6|3097.6|3093.6|1174
1707877200000|2024-02-14 02:20:00|3106.1|3102.1|3092.6|3088.6|3107.6|3103.6|3091.1|3087.1|397
1707877500000|2024-02-14 02:25:00|3093.1|3089.1|3093.6|3089.6|3097.6|3093.6|3091.6|3087.6|281
1707877800000|2024-02-14 02:30:00|3092.6|3088.6|3107.6|3103.6|3108.1|3104.1|3092.1|3088.1|213
1707878100000|2024-02-14 02:35:00|3108.1|3104.1|3110.6|3106.6|3112.6|3108.6|3100.6|3096.6|187
1707878400000|2024-02-14 02:40:00|3111.1|3107.1|3120.6|3116.6|3120.6|3116.6|3108.6|3104.6|806
1707878700000|2024-02-14 02:45:00|3121.1|3117.1|3135.6|3131.6|3138.6|3134.6|3120.1|3116.1|1678
1707879000000|2024-02-14 02:50:00|3135.1|3131.1|3143.1|3139.1|3145.6|3141.6|3132.1|3128.1|1473
1707879300000|2024-02-14 02:55:00|3142.6|3138.6|3153.6|3149.6|3153.6|3149.6|3136.6|3132.6|1114
1707879600000|2024-02-14 03:00:00|3154.6|3150.6|3145.1|3141.1|3156.1|3152.1|3142.1|3138.1|1130
1707879900000|2024-02-14 03:05:00|3145.6|3141.6|3139.6|3135.6|3146.6|3142.6|3137.1|3133.1|276
1707880200000|2024-02-14 03:10:00|3140.1|3136.1|3143.1|3139.1|3145.1|3141.1|3135.1|3131.1|531
1707880500000|2024-02-14 03:15:00|3142.6|3138.6|3141.6|3137.6|3143.6|3139.6|3136.6|3132.6|358
1707880800000|2024-02-14 03:20:00|3142.1|3138.1|3152.6|3148.6|3153.6|3149.6|3140.6|3136.6|464
1707881100000|2024-02-14 03:25:00|3153.6|3149.6|3159.6|3155.6|3161.6|3157.6|3151.6|3147.6|487
1707881400000|2024-02-14 03:30:00|3158.6|3154.6|3163.1|3159.1|3169.6|3165.6|3156.6|3152.6|2067
1707881700000|2024-02-14 03:35:00|3162.6|3158.6|3162.1|3158.1|3164.6|3160.6|3159.6|3155.6|182
1707882000000|2024-02-14 03:40:00|3162.6|3158.6|3166.1|3162.1|3169.6|3165.6|3162.1|3158.1|416
1707882300000|2024-02-14 03:45:00|3166.6|3162.6|3170.6|3166.6|3176.1|3172.1|3166.1|3162.1|355
1707882600000|2024-02-14 03:50:00|3171.6|3167.6|3170.6|3166.6|3171.6|3167.6|3168.6|3164.6|170
1707882900000|2024-02-14 03:55:00|3170.1|3166.1|3170.6|3166.6|3172.6|3168.6|3168.6|3164.6|214
1707883200000|2024-02-14 04:00:00|3173.6|3164.6|3173.6|3164.6|3173.6|3164.6|3173.2|3164.2|0
1707883500000|2024-02-14 04:05:00|3173.5|3164.5|3173.4|3164.4|3173.6|3164.6|3173.4|3164.4|0
1707883800000|2024-02-14 04:10:00|3173.5|3164.5|3173.5|3164.5|3173.6|3164.6|3173.4|3164.4|0
1707884100000|2024-02-14 04:15:00|3173.4|3164.4|3173.1|3164.1|3173.6|3164.6|3173.1|3164.1|0
1707884400000|2024-02-14 04:20:00|3173.2|3164.2|3173.4|3164.4|3173.5|3164.5|3173.1|3164.1|0
1707884700000|2024-02-14 04:25:00|3173.3|3164.3|3173.3|3164.3|3173.6|3164.6|3173.2|3164.2|0
1707885000000|2024-02-14 04:30:00|3173.4|3164.4|3173.4|3164.4|3173.6|3164.6|3173.3|3164.3|0
1707885300000|2024-02-14 04:35:00|3173.3|3164.3|3173.3|3164.3|3173.4|3164.4|3173.2|3164.2|0
1707885600000|2024-02-14 04:40:00|3173.4|3164.4|3173.6|3164.6|3173.7|3164.7|3173.4|3164.4|0
1707885900000|2024-02-14 04:45:00|3173.5|3164.5|3173.7|3164.7|3173.9|3164.9|3173.4|3164.4|0
1707886200000|2024-02-14 04:50:00|3173.6|3164.6|3173.7|3164.7|3173.7|3164.7|3173.6|3164.6|0
1707886500000|2024-02-14 04:55:00|3173.8|3164.8|3174.3|3165.3|3174.4|3165.4|3173.8|3164.8|0
1707886800000|2024-02-14 05:00:00|3174.2|3165.2|3181.6|3177.6|3183.6|3179.6|3166.6|3162.6|886
1707887100000|2024-02-14 05:05:00|3182.6|3178.6|3171.1|3167.1|3183.1|3179.1|3168.6|3164.6|574
1707887400000|2024-02-14 05:10:00|3171.6|3167.6|3167.6|3163.6|3173.6|3169.6|3163.6|3159.6|503
1707887700000|2024-02-14 05:15:00|3168.1|3164.1|3168.6|3164.6|3169.6|3165.6|3167.6|3163.6|231
1707888000000|2024-02-14 05:20:00|3167.6|3163.6|3163.1|3159.1|3171.6|3167.6|3163.1|3159.1|345
1707888300000|2024-02-14 05:25:00|3162.6|3158.6|3176.1|3172.1|3178.6|3174.6|3160.6|3156.6|633
1707888600000|2024-02-14 05:30:00|3175.6|3171.6|3178.6|3174.6|3178.6|3174.6|3173.6|3169.6|217
1707888900000|2024-02-14 05:35:00|3177.6|3173.6|3175.6|3171.6|3179.1|3175.1|3173.6|3169.6|261
1707889200000|2024-02-14 05:40:00|3175.1|3171.1|3177.6|3173.6|3177.6|3173.6|3168.6|3164.6|481
1707889500000|2024-02-14 05:45:00|3178.6|3174.6|3181.1|3177.1|3185.1|3181.1|3176.6|3172.6|284
1707889800000|2024-02-14 05:50:00|3181.6|3177.6|3184.6|3180.6|3187.1|3183.1|3181.6|3177.6|310
1707890100000|2024-02-14 05:55:00|3185.1|3181.1|3181.6|3177.6|3185.6|3181.6|3179.6|3175.6|203
1707890400000|2024-02-14 06:00:00|3182.1|3178.1|3195.1|3191.1|3195.6|3191.6|3182.1|3178.1|740
1707890700000|2024-02-14 06:05:00|3195.6|3191.6|3205.1|3201.1|3205.6|3201.6|3195.6|3191.6|582
1707891000000|2024-02-14 06:10:00|3205.6|3201.6|3202.1|3198.1|3206.6|3202.6|3198.6|3194.6|505
1707891300000|2024-02-14 06:15:00|3201.6|3197.6|3204.6|3200.6|3205.6|3201.6|3199.6|3195.6|403
1707891600000|2024-02-14 06:20:00|3205.6|3201.6|3194.6|3190.6|3205.6|3201.6|3192.6|3188.6|332
1707891900000|2024-02-14 06:25:00|3195.1|3191.1|3202.1|3198.1|3204.6|3200.6|3193.6|3189.6|252
1707892200000|2024-02-14 06:30:00|3201.6|3197.6|3199.6|3195.6|3201.6|3197.6|3196.6|3192.6|188
1707892500000|2024-02-14 06:35:00|3200.6|3196.6|3205.1|3201.1|3206.6|3202.6|3200.6|3196.6|290
1707892800000|2024-02-14 06:40:00|3204.6|3200.6|3201.6|3197.6|3205.1|3201.1|3201.6|3197.6|192
1707893100000|2024-02-14 06:45:00|3200.6|3196.6|3203.1|3199.1|3207.6|3203.6|3200.6|3196.6|281
1707893400000|2024-02-14 06:50:00|3203.6|3199.6|3205.6|3201.6|3206.6|3202.6|3202.6|3198.6|268
1707893700000|2024-02-14 06:55:00|3206.6|3202.6|3206.6|3202.6|3207.1|3203.1|3203.6|3199.6|319
1707894000000|2024-02-14 07:00:00|3207.1|3203.1|3201.6|3197.6|3210.1|3206.1|3199.6|3195.6|955
1707894300000|2024-02-14 07:05:00|3201.1|3197.1|3199.6|3195.6|3201.6|3197.6|3197.6|3193.6|502
1707894600000|2024-02-14 07:10:00|3198.6|3194.6|3204.6|3200.6|3205.6|3201.6|3198.6|3194.6|553
1707894900000|2024-02-14 07:15:00|3203.6|3199.6|3206.6|3202.6|3207.6|3203.6|3203.6|3199.6|351
1707895200000|2024-02-14 07:20:00|3205.6|3201.6|3203.6|3199.6|3206.6|3202.6|3201.6|3197.6|235
1707895500000|2024-02-14 07:25:00|3204.1|3200.1|3205.6|3201.6|3209.1|3205.1|3203.6|3199.6|283
1707895800000|2024-02-14 07:30:00|3205.1|3201.1|3202.6|3198.6|3205.1|3201.1|3198.6|3194.6|459
1707896100000|2024-02-14 07:35:00|3202.1|3198.1|3201.6|3197.6|3204.6|3200.6|3200.6|3196.6|893
1707896400000|2024-02-14 07:40:00|3200.6|3196.6|3201.6|3197.6|3202.6|3198.6|3199.6|3195.6|694
1707896700000|2024-02-14 07:45:00|3201.1|3197.1|3205.6|3201.6|3208.6|3204.6|3200.6|3196.6|952
1707897000000|2024-02-14 07:50:00|3205.1|3201.1|3207.6|3203.6|3207.6|3203.6|3202.6|3198.6|874
1707897300000|2024-02-14 07:55:00|3206.6|3202.6|3204.6|3200.6|3207.6|3203.6|3203.6|3199.6|899
1707897600000|2024-02-14 08:00:00|3205.6|3201.6|3204.6|3200.6|3206.6|3202.6|3201.6|3197.6|955
1707897900000|2024-02-14 08:05:00|3203.6|3199.6|3203.6|3199.6|3207.6|3203.6|3202.6|3198.6|1361
1707898200000|2024-02-14 08:10:00|3203.1|3199.1|3199.6|3195.6|3203.6|3199.6|3199.1|3195.1|647
1707898500000|2024-02-14 08:15:00|3200.6|3196.6|3201.6|3197.6|3203.6|3199.6|3200.6|3196.6|567
1707898800000|2024-02-14 08:20:00|3201.1|3197.1|3202.6|3198.6|3202.6|3198.6|3200.1|3196.1|1022
1707899100000|2024-02-14 08:25:00|3202.1|3198.1|3205.1|3201.1|3206.6|3202.6|3201.6|3197.6|630
1707899400000|2024-02-14 08:30:00|3207.7|3198.7|3206.4|3197.4|3207.8|3198.8|3206.1|3197.1|0
1707899700000|2024-02-14 08:35:00|3206.3|3197.3|3206.1|3197.1|3206.3|3197.3|3205.6|3196.6|0
1707900000000|2024-02-14 08:40:00|3206|3197|3206.6|3197.6|3207|3198|3205.8|3196.8|0
1707900300000|2024-02-14 08:45:00|3206.7|3197.7|3204.9|3195.9|3206.7|3197.7|3204.4|3195.4|0
1707900600000|2024-02-14 08:50:00|3204.8|3195.8|3204.9|3195.9|3205|3196|3204.3|3195.3|0
1707900900000|2024-02-14 08:55:00|3205|3196|3205.9|3196.9|3206.3|3197.3|3205|3196|0
1707901200000|2024-02-14 09:00:00|3206|3197|3207.1|3198.1|3207.4|3198.4|3205.4|3196.4|0
1707901500000|2024-02-14 09:05:00|3207.2|3198.2|3207.5|3198.5|3207.6|3198.6|3207.1|3198.1|0
1707901800000|2024-02-14 09:10:00|3207.4|3198.4|3208.2|3199.2|3208.2|3199.2|3207.4|3198.4|0
1707902100000|2024-02-14 09:15:00|3211.6|3205.6|3214.6|3208.6|3223.6|3217.6|3211.6|3205.6|226
1707902400000|2024-02-14 09:20:00|3214.1|3208.1|3217.6|3211.6|3220.6|3214.6|3211.6|3205.6|153
1707902700000|2024-02-14 09:25:00|3217.1|3211.1|3224.6|3218.6|3228.1|3222.1|3217.1|3211.1|138
1707903000000|2024-02-14 09:30:00|3224.1|3218.1|3226.6|3220.6|3229.6|3223.6|3222.1|3216.1|99
1707903300000|2024-02-14 09:35:00|3227.1|3221.1|3226.6|3220.6|3230.6|3224.6|3224.6|3218.6|35
1707903600000|2024-02-14 09:40:00|3226.1|3220.1|3225.6|3219.6|3226.6|3220.6|3222.6|3216.6|37
1707903900000|2024-02-14 09:45:00|3226.6|3220.6|3226.1|3220.1|3227.6|3221.6|3225.6|3219.6|6
1707904200000|2024-02-14 09:50:00|3226.6|3220.6|3223.6|3217.6|3226.6|3220.6|3223.1|3217.1|101
1707904500000|2024-02-14 09:55:00|3224.1|3218.1|3220.6|3214.6|3224.1|3218.1|3220.6|3214.6|8
1707904800000|2024-02-14 10:00:00|3219.6|3213.6|3220.6|3214.6|3220.6|3214.6|3216.6|3210.6|66
1707905100000|2024-02-14 10:05:00|3220.1|3214.1|3220.6|3214.6|3221.1|3215.1|3219.1|3213.1|7
1707905400000|2024-02-14 10:10:00|3221.1|3215.1|3219.6|3213.6|3222.6|3216.6|3219.6|3213.6|13
1707905700000|2024-02-14 10:15:00|3220.1|3213.1|3220.1|3213.1|3221.1|3214.1|3219.1|3211.1|20
1707906000000|2024-02-14 10:20:00|3219.1|3212.1|3217.1|3210.1|3220.1|3212.1|3217.1|3210.1|29
1707906300000|2024-02-14 10:25:00|3218.1|3211.1|3220.1|3212.1|3220.1|3213.1|3218.1|3210.1|13
1707906600000|2024-02-14 10:30:00|3219.1|3213.1|3222.1|3215.1|3223.1|3216.1|3219.1|3212.1|35
1707906900000|2024-02-14 10:35:00|3221.1|3214.1|3221.1|3213.1|3222.1|3215.1|3220.1|3213.1|8
1707907200000|2024-02-14 10:40:00|3220.1|3214.1|3221.1|3214.1|3221.1|3214.1|3220.1|3213.1|2
1707907500000|2024-02-14 10:45:00|3220.1|3213.1|3221.1|3213.1|3221.1|3214.1|3220.1|3213.1|3
1707907800000|2024-02-14 10:50:00|3220.1|3212.1|3219.1|3212.1|3221.1|3214.1|3217.1|3210.1|11
1707908100000|2024-02-14 10:55:00|3220.1|3213.1|3221.1|3213.1|3223.1|3216.1|3219.1|3212.1|6
1707908400000|2024-02-14 11:00:00|3220.1|3212.1|3218.1|3210.1|3221.1|3213.1|3215.1|3208.1|20
1707908700000|2024-02-14 11:05:00|3217.1|3211.1|3218.1|3210.1|3218.1|3211.1|3216.1|3209.1|2
1707909000000|2024-02-14 11:10:00|3217.1|3211.1|3217.1|3209.1|3219.1|3212.1|3217.1|3209.1|5
1707909300000|2024-02-14 11:15:00|3218.1|3210.1|3218.1|3210.1|3219.1|3212.1|3218.1|3209.1|0
1707909600000|2024-02-14 11:20:00|3217.1|3211.1|3213.1|3205.1|3218.1|3211.1|3211.1|3204.1|61
1707909900000|2024-02-14 11:25:00|3212.1|3204.1|3214.1|3206.1|3215.1|3208.1|3211.1|3204.1|15
1707910200000|2024-02-14 11:30:00|3213.1|3207.1|3215.1|3208.1|3215.1|3208.1|3213.1|3206.1|1
1707910500000|2024-02-14 11:35:00|3214.1|3207.1|3214.1|3206.1|3215.1|3208.1|3213.1|3205.1|9
1707910800000|2024-02-14 11:40:00|3213.1|3207.1|3214.1|3206.1|3214.1|3207.1|3212.1|3205.1|1
1707911100000|2024-02-14 11:45:00|3213.1|3205.1|3214.1|3206.1|3214.1|3207.1|3212.1|3205.1|3
1707911400000|2024-02-14 11:50:00|3213.1|3207.1|3214.1|3207.1|3215.1|3208.1|3213.1|3206.1|1
1707911700000|2024-02-14 11:55:00|3215.1|3208.1|3216.1|3209.1|3217.1|3210.1|3214.1|3207.1|9
1707912000000|2024-02-14 12:00:00|3215.1|3208.1|3214.1|3206.1|3215.1|3209.1|3214.1|3206.1|2
1707912300000|2024-02-14 12:05:00|3215.1|3207.1|3215.1|3208.1|3215.1|3208.1|3214.1|3207.1|2
1707912600000|2024-02-14 12:10:00|3214.1|3207.1|3217.1|3210.1|3218.1|3211.1|3214.1|3207.1|16
1707912900000|2024-02-14 12:15:00|3216.1|3209.1|3216.1|3208.1|3218.1|3211.1|3216.1|3208.1|9
1707913200000|2024-02-14 12:20:00|3215.1|3209.1|3214.1|3207.1|3216.1|3209.1|3214.1|3206.1|11
1707913500000|2024-02-14 12:25:00|3213.1|3206.1|3213.1|3206.1|3214.1|3207.1|3213.1|3206.1|1
1707913800000|2024-02-14 12:30:00|3212.1|3205.1|3211.1|3203.1|3213.1|3206.1|3211.1|3203.1|5
1707914100000|2024-02-14 12:35:00|3210.1|3204.1|3209.1|3202.1|3211.1|3204.1|3209.1|3202.1|12
1707914400000|2024-02-14 12:40:00|3210.1|3203.1|3212.1|3204.1|3213.1|3205.1|3209.1|3202.1|16
1707914700000|2024-02-14 12:45:00|3211.1|3205.1|3213.1|3205.1|3213.1|3206.1|3211.1|3204.1|5
1707915000000|2024-02-14 12:50:00|3212.1|3206.1|3212.1|3205.1|3213.1|3206.1|3212.1|3205.1|5
1707915300000|2024-02-14 12:55:00|3211.1|3204.1|3213.1|3205.1|3213.1|3206.1|3211.1|3204.1|26
1707915600000|2024-02-14 13:00:00|3212.1|3206.1|3215.1|3208.1|3216.1|3209.1|3212.1|3205.1|26
1707915900000|2024-02-14 13:05:00|3216.1|3209.1|3216.1|3209.1|3216.1|3209.1|3215.1|3208.1|1
1707916200000|2024-02-14 13:10:00|3217.1|3210.1|3215.1|3208.1|3217.1|3210.1|3215.1|3208.1|6
1707916500000|2024-02-14 13:15:00|3216.1|3207.1|3214.1|3207.1|3216.1|3209.1|3214.1|3207.1|1
1707916800000|2024-02-14 13:20:00|3213.1|3206.1|3214.1|3206.1|3214.1|3207.1|3213.1|3206.1|10
1707917100000|2024-02-14 13:25:00|3213.1|3205.1|3213.1|3205.1|3214.1|3206.1|3211.1|3204.1|19
1707917400000|2024-02-14 13:30:00|3212.1|3206.1|3213.1|3206.1|3214.1|3207.1|3212.1|3205.1|7
1707917700000|2024-02-14 13:35:00|3212.1|3205.1|3214.1|3207.1|3214.1|3207.1|3212.1|3205.1|1
1707918000000|2024-02-14 13:40:00|3213.1|3206.1|3214.1|3206.1|3215.1|3208.1|3213.1|3206.1|12
1707918300000|2024-02-14 13:45:00|3213.1|3207.1|3211.1|3204.1|3214.1|3207.1|3211.1|3203.1|10
1707918600000|2024-02-14 13:50:00|3212.1|3205.1|3209.1|3202.1|3212.1|3205.1|3208.1|3201.1|32
1707918900000|2024-02-14 13:55:00|3208.1|3201.1|3206.6|3200.6|3209.1|3202.1|3206.6|3200.1|21
1707919200000|2024-02-14 14:00:00|3207.1|3201.1|3206.6|3200.6|3208.6|3202.6|3205.6|3199.6|23
1707919500000|2024-02-14 14:05:00|3206.1|3200.1|3208.1|3202.1|3208.6|3202.6|3206.1|3200.1|11
1707919800000|2024-02-14 14:10:00|3207.6|3201.6|3208.6|3202.6|3208.6|3202.6|3207.6|3201.6|4
1707920100000|2024-02-14 14:15:00|3207.6|3201.6|3206.6|3200.6|3208.6|3202.6|3206.6|3200.6|23
1707920400000|2024-02-14 14:20:00|3206.1|3200.1|3208.6|3202.6|3208.6|3202.6|3204.6|3198.6|36
1707920700000|2024-02-14 14:25:00|3208.1|3202.1|3209.6|3203.6|3210.6|3204.6|3207.6|3201.6|12
1707921000000|2024-02-14 14:30:00|3210.1|3204.1|3207.6|3201.6|3217.6|3211.6|3205.1|3199.1|387
1707921300000|2024-02-14 14:35:00|3208.1|3202.1|3198.6|3192.6|3211.6|3205.6|3196.6|3190.6|292
1707921600000|2024-02-14 14:40:00|3198.1|3192.1|3203.6|3197.6|3206.6|3200.6|3193.6|3187.6|194
1707921900000|2024-02-14 14:45:00|3203.1|3197.1|3207.6|3201.6|3208.6|3202.6|3200.1|3194.1|131
1707922200000|2024-02-14 14:50:00|3207.1|3201.1|3212.1|3206.1|3214.6|3208.6|3206.6|3200.6|106
1707922500000|2024-02-14 14:55:00|3212.6|3206.6|3202.6|3196.6|3214.6|3208.6|3200.6|3194.6|81
1707922800000|2024-02-14 15:00:00|3202.1|3196.1|3201.6|3195.6|3204.1|3198.1|3193.6|3187.6|140
1707923100000|2024-02-14 15:05:00|3201.1|3195.1|3196.6|3190.6|3201.6|3195.6|3193.6|3187.6|23
1707923400000|2024-02-14 15:10:00|3197.1|3191.1|3201.1|3195.1|3202.6|3196.6|3194.6|3188.6|41
1707923700000|2024-02-14 15:15:00|3201.6|3195.6|3205.1|3199.1|3205.6|3199.6|3198.6|3192.6|38
1707924000000|2024-02-14 15:20:00|3205.6|3199.6|3206.6|3200.6|3207.6|3201.6|3203.6|3197.6|25
1707924300000|2024-02-14 15:25:00|3206.1|3200.1|3200.6|3194.6|3206.1|3200.1|3200.6|3194.6|26
1707924600000|2024-02-14 15:30:00|3201.1|3195.1|3198.6|3192.6|3202.6|3196.6|3197.6|3191.6|33
1707924900000|2024-02-14 15:35:00|3199.1|3193.1|3194.6|3188.6|3200.6|3194.6|3194.6|3188.6|98
1707925200000|2024-02-14 15:40:00|3193.6|3187.6|3196.1|3190.1|3196.6|3190.6|3190.6|3184.6|98
1707925500000|2024-02-14 15:45:00|3195.6|3189.6|3201.1|3195.1|3203.6|3197.6|3195.6|3189.6|52
1707925800000|2024-02-14 15:50:00|3201.6|3195.6|3200.6|3194.6|3201.6|3195.6|3198.1|3192.1|25
1707926100000|2024-02-14 15:55:00|3199.6|3193.6|3198.1|3192.1|3203.1|3197.1|3197.1|3191.1|30
1707926400000|2024-02-14 16:00:00|3198.6|3192.6|3195.1|3189.1|3198.6|3192.6|3191.6|3185.6|50
1707926700000|2024-02-14 16:05:00|3194.6|3188.6|3200.6|3194.6|3200.6|3194.6|3194.6|3188.6|19
1707927000000|2024-02-14 16:10:00|3201.1|3195.1|3198.6|3192.6|3201.6|3195.6|3198.6|3192.6|38
1707927300000|2024-02-14 16:15:00|3199.1|3193.1|3198.1|3192.1|3200.6|3194.6|3197.1|3191.1|9
1707927600000|2024-02-14 16:20:00|3197.6|3191.6|3198.1|3192.1|3199.6|3193.6|3196.1|3190.1|16
1707927900000|2024-02-14 16:25:00|3197.6|3191.6|3197.6|3191.6|3200.1|3194.1|3196.1|3190.1|43
1707928200000|2024-02-14 16:30:00|3198.6|3192.6|3200.6|3194.6|3202.6|3196.6|3198.6|3192.6|35
1707928500000|2024-02-14 16:35:00|3201.1|3195.1|3203.1|3197.1|3203.6|3197.6|3200.6|3194.6|13
1707928800000|2024-02-14 16:40:00|3202.6|3196.6|3200.6|3194.6|3203.6|3197.6|3198.6|3192.6|15
1707929100000|2024-02-14 16:45:00|3200.1|3194.1|3202.6|3196.6|3202.6|3196.6|3199.6|3193.6|16
1707929400000|2024-02-14 16:50:00|3202.1|3196.1|3202.6|3196.6|3203.6|3197.6|3200.6|3194.6|8
1707929700000|2024-02-14 16:55:00|3203.1|3197.1|3198.6|3192.6|3203.6|3197.6|3198.6|3192.6|12
1707930000000|2024-02-14 17:00:00|3198.1|3192.1|3195.1|3189.1|3199.1|3193.1|3194.6|3188.6|39
1707930300000|2024-02-14 17:05:00|3194.6|3188.6|3196.6|3190.6|3196.6|3190.6|3192.6|3186.6|17
1707930600000|2024-02-14 17:10:00|3197.6|3191.6|3199.6|3193.6|3199.6|3193.6|3196.6|3190.6|2
1707930900000|2024-02-14 17:15:00|3199.1|3193.1|3201.6|3195.6|3202.6|3196.6|3198.1|3192.1|21
1707931200000|2024-02-14 17:20:00|3201.1|3195.1|3204.1|3198.1|3204.6|3198.6|3200.6|3194.6|28
1707931500000|2024-02-14 17:25:00|3203.6|3197.6|3205.1|3199.1|3205.6|3199.6|3202.6|3196.6|14
1707931800000|2024-02-14 17:30:00|3204.6|3198.6|3201.6|3195.6|3206.1|3200.1|3201.1|3195.1|60
1707932100000|2024-02-14 17:35:00|3202.1|3196.1|3203.6|3197.6|3204.6|3198.6|3200.6|3194.6|16
1707932400000|2024-02-14 17:40:00|3204.1|3198.1|3205.1|3199.1|3206.1|3200.1|3203.6|3197.6|16
1707932700000|2024-02-14 17:45:00|3204.6|3198.6|3208.6|3202.6|3208.6|3202.6|3204.1|3198.1|24
1707933000000|2024-02-14 17:50:00|3207.6|3201.6|3207.6|3201.6|3208.6|3202.6|3205.6|3199.6|23
1707933300000|2024-02-14 17:55:00|3208.1|3202.1|3208.6|3202.6|3208.6|3202.6|3207.1|3201.1|6
1707933600000|2024-02-14 18:00:00|3208.1|3202.1|3209.1|3203.1|3210.6|3204.6|3207.6|3201.6|14
1707933900000|2024-02-14 18:05:00|3208.6|3202.6|3207.6|3201.6|3209.6|3203.6|3207.6|3201.6|25
1707934200000|2024-02-14 18:10:00|3206.6|3200.6|3207.6|3201.6|3209.6|3203.6|3206.1|3200.1|26
1707934500000|2024-02-14 18:15:00|3207.1|3201.1|3209.6|3203.6|3210.6|3204.6|3207.1|3201.1|7
1707934800000|2024-02-14 18:20:00|3210.1|3204.1|3211.6|3205.6|3211.6|3205.6|3209.6|3203.6|3
1707935100000|2024-02-14 18:25:00|||||||||7
1707935400000|2024-02-14 18:30:00|3212.6|3206.6|3214.6|3208.6|3215.6|3209.6|3211.6|3205.6|26
1707935700000|2024-02-14 18:35:00|3215.1|3209.1|3220.1|3214.1|3221.1|3215.1|3214.6|3208.6|71
1707936000000|2024-02-14 18:40:00|3220.6|3214.6|3212.6|3206.6|3220.6|3214.6|3212.6|3206.6|62
1707936300000|2024-02-14 18:45:00|3213.1|3207.1|3211.6|3205.6|3213.6|3207.6|3208.6|3202.6|70
1707936600000|2024-02-14 18:50:00|3211.1|3205.1|3213.1|3207.1|3213.1|3207.1|3210.1|3204.1|23
1707936900000|2024-02-14 18:55:00|3213.6|3207.6|3211.7|3202.7|3213.6|3207.6|3207.1|3201.1|113
1707937200000|2024-02-14 19:00:00|3211.6|3202.6|3211.7|3202.7|3212.3|3203.3|3211.6|3202.6|0
1707937500000|2024-02-14 19:05:00|3211.6|3202.6|3208.5|3199.5|3211.6|3202.6|3208.5|3199.5|0
1707937800000|2024-02-14 19:10:00|3208.6|3199.6|3211.4|3202.4|3211.5|3202.5|3208.5|3199.5|0
1707938100000|2024-02-14 19:15:00|3211.5|3202.5|3211.9|3202.9|3212.4|3203.4|3211.4|3202.4|0
1707938400000|2024-02-14 19:20:00|3212|3203|3213.8|3204.8|3213.8|3204.8|3212|3203|0
1707938700000|2024-02-14 19:25:00|3213.9|3204.9|3216.8|3207.8|3216.9|3207.9|3213.9|3204.9|0
1707939000000|2024-02-14 19:30:00|3216.7|3207.7|3216.2|3207.2|3216.9|3207.9|3215.2|3206.2|0
1707939300000|2024-02-14 19:35:00|3216.3|3207.3|3217|3208|3217.9|3208.9|3215.5|3206.5|0
1707939600000|2024-02-14 19:40:00|3216.9|3207.9|3217.4|3208.4|3217.5|3208.5|3216.8|3207.8|0
1707939900000|2024-02-14 19:45:00|3217.3|3208.3|3217.3|3208.3|3217.4|3208.4|3215.8|3206.8|0
1707940200000|2024-02-14 19:50:00|3217.2|3208.2|3218.5|3209.5|3218.7|3209.7|3217.1|3208.1|0
1707940500000|2024-02-14 19:55:00|3218.4|3209.4|3219.3|3210.3|3219.4|3210.4|3218.2|3209.2|0
1707940800000|2024-02-14 20:00:00|3219.4|3210.4|3222|3213|3222|3213|3219.4|3210.4|0
1707941100000|2024-02-14 20:05:00|3222.1|3213.1|3222.1|3213.1|3222.2|3213.2|3221.3|3212.3|0
1707941400000|2024-02-14 20:10:00|3222.2|3213.2|3222.1|3213.1|3222.3|3213.3|3220.8|3211.8|0
1707941700000|2024-02-14 20:15:00|3222|3213|3222.4|3213.4|3222.6|3213.6|3221.8|3212.8|0
1707942000000|2024-02-14 20:20:00|3222.5|3213.5|3222.7|3213.7|3222.7|3213.7|3221.1|3212.1|0
1707942300000|2024-02-14 20:25:00|3222.6|3213.6|3225.5|3216.5|3225.7|3216.7|3222.6|3213.6|0
1707942600000|2024-02-14 20:30:00|3225.6|3216.6|3222.6|3213.6|3225.6|3216.6|3221.6|3212.6|0
1707942900000|2024-02-14 20:35:00|3222.5|3213.5|3223.2|3214.2|3223.2|3214.2|3220.9|3211.9|0
1707943200000|2024-02-14 20:40:00|3223.3|3214.3|3222|3213|3223.4|3214.4|3221.2|3212.2|0
1707943500000|2024-02-14 20:45:00|3221.9|3212.9|3218.8|3209.8|3222.4|3213.4|3218.8|3209.8|0
1707943800000|2024-02-14 20:50:00|3219.4|3210.4|3218.7|3209.7|3221.3|3212.3|3218.7|3209.7|0
1707944100000|2024-02-14 20:55:00|3218.9|3209.9|3221.2|3212.2|3225.7|3216.7|3218.9|3209.9|0
1707944400000|2024-02-14 21:00:00|3221.1|3212.1|3222.1|3213.1|3222.9|3213.9|3219.8|3210.8|0
1707944700000|2024-02-14 21:05:00|3222|3213|3222.2|3213.2|3222.6|3213.6|3221.2|3212.2|0
1707945000000|2024-02-14 21:10:00|3222|3213|3222.4|3213.4|3222.9|3213.9|3221.8|3212.8|0
1707945300000|2024-02-14 21:15:00|3222.5|3213.5|3223.7|3214.7|3224|3215|3222.4|3213.4|0
1707945600000|2024-02-14 21:20:00|3223.6|3214.6|3223.6|3214.6|3223.6|3214.6|3223.2|3214.2|0
1707945900000|2024-02-14 21:25:00|3223.5|3214.5|3223.9|3214.9|3224|3215|3223.5|3214.5|0
1707946200000|2024-02-14 21:30:00|3223.7|3214.7|3224|3215|3224.5|3215.5|3223.7|3214.7|0
1707946500000|2024-02-14 21:35:00|3223.9|3214.9|3223.6|3214.6|3224|3215|3223.6|3214.6|0
1707946800000|2024-02-14 21:40:00|3223.2|3214.2|3222.8|3213.8|3223.4|3214.4|3222.6|3213.6|0
1707947100000|2024-02-14 21:45:00|3222.7|3213.7|3222.4|3213.4|3222.8|3213.8|3222.3|3213.3|0
1707947400000|2024-02-14 21:50:00|3222.3|3213.3|3222.3|3213.3|3222.4|3213.4|3222.2|3213.2|0
1707947700000|2024-02-14 21:55:00|3222.2|3213.2|3221.6|3212.6|3222.3|3213.3|3221.5|3212.5|0
1707948000000|2024-02-14 22:00:00|3221.7|3212.7|3221.6|3212.6|3221.8|3212.8|3221.6|3212.6|0
1707948300000|2024-02-14 22:05:00|3221.7|3212.7|3221.5|3212.5|3221.7|3212.7|3221.3|3212.3|0
1707948600000|2024-02-14 22:10:00|3221.7|3212.7|3221.7|3212.7|3221.8|3212.8|3221.7|3212.7|0
1707948900000|2024-02-14 22:15:00|3221.8|3212.8|3221.8|3212.8|3222|3213|3221.8|3212.8|0
1707949200000|2024-02-14 22:20:00|3221.9|3212.9|3221.9|3212.9|3222|3213|3221.8|3212.8|0
1707949500000|2024-02-14 22:25:00|3222.1|3213.1|3222|3213|3222.1|3213.1|3221.8|3212.8|0
1707949800000|2024-02-14 22:30:00|3221.9|3212.9|3222|3213|3222|3213|3221.9|3212.9|0
1707950100000|2024-02-14 22:35:00|3222.1|3213.1|3222.3|3213.3|3222.3|3213.3|3222.1|3213.1|0
1707950400000|2024-02-14 22:40:00|3222.2|3213.2|3222.2|3213.2|3222.2|3213.2|3222.2|3213.2|0
1707950700000|2024-02-14 22:45:00|3222.3|3213.3|3222.2|3213.2|3222.3|3213.3|3222.2|3213.2|0
1707951000000|2024-02-14 22:50:00|3222.3|3213.3|3222.3|3213.3|3222.3|3213.3|3222.2|3213.2|0
1707951300000|2024-02-14 22:55:00|3222.2|3213.2|3222.2|3213.2|3222.3|3213.3|3222.2|3213.2|0
1707951600000|2024-02-14 23:00:00|3221.5|3212.5|3221.7|3212.7|3222.5|3213.5|3221.3|3212.3|0
1707951900000|2024-02-14 23:05:00|3221.8|3212.8|3222.3|3213.3|3222.3|3213.3|3221.7|3212.7|0
1707952200000|2024-02-14 23:10:00|3222.4|3213.4|3222.3|3213.3|3222.5|3213.5|3222.1|3213.1|0
1707952500000|2024-02-14 23:15:00|3222.4|3213.4|3222.4|3213.4|3222.5|3213.5|3222.3|3213.3|0
1707952800000|2024-02-14 23:20:00|3222.3|3213.3|3221.9|3212.9|3222.4|3213.4|3221.9|3212.9|0
1707953100000|2024-02-14 23:25:00|3222|3213|3222.3|3213.3|3222.3|3213.3|3222|3213|0
1707953400000|2024-02-14 23:30:00|3222.4|3213.4|3222.3|3213.3|3222.5|3213.5|3222.1|3213.1|0
1707953700000|2024-02-14 23:35:00|3222.2|3213.2|3222.3|3213.3|3222.3|3213.3|3222.1|3213.1|0
1707954000000|2024-02-14 23:40:00|3222.2|3213.2|3222.3|3213.3|3222.3|3213.3|3222|3213|0
1707954300000|2024-02-14 23:45:00|3222.2|3213.2|3222.3|3213.3|3222.3|3213.3|3222|3213|0
1707954600000|2024-02-14 23:50:00|3222.4|3213.4|3222.4|3213.4|3222.7|3213.7|3222.4|3213.4|0
1707954900000|2024-02-14 23:55:00|3222.3|3213.3|3222.3|3213.3|3222.3|3213.3|3222.2|3213.2|0
1707955200000|2024-02-15 00:00:00|3222.4|3213.4|3221.8|3212.8|3222.4|3213.4|3221.7|3212.7|0
1707955500000|2024-02-15 00:05:00|3221.9|3212.9|3221.5|3212.5|3221.9|3212.9|3221.5|3212.5|0
1707955800000|2024-02-15 00:10:00|3221.4|3212.4|3221.4|3212.4|3221.7|3212.7|3221.3|3212.3|0
1707956100000|2024-02-15 00:15:00|3221.5|3212.5|3221.4|3212.4|3221.5|3212.5|3221.3|3212.3|0
1707956400000|2024-02-15 00:20:00|3221.3|3212.3|3221.3|3212.3|3221.4|3212.4|3221.1|3212.1|0
1707956700000|2024-02-15 00:25:00|3221.2|3212.2|3221.3|3212.3|3221.4|3212.4|3221.1|3212.1|0
1707957000000|2024-02-15 00:30:00|3221.2|3212.2|3221.6|3212.6|3221.7|3212.7|3221.1|3212.1|0
1707957300000|2024-02-15 00:35:00|3221.5|3212.5|3221.7|3212.7|3221.7|3212.7|3221.4|3212.4|0
1707957600000|2024-02-15 00:40:00|3221.6|3212.6|3221.2|3212.2|3221.7|3212.7|3221.2|3212.2|0
1707957900000|2024-02-15 00:45:00|3221.1|3212.1|3221.2|3212.2|3221.6|3212.6|3221.1|3212.1|0
1707958200000|2024-02-15 00:50:00|3221.3|3212.3|3221.1|3212.1|3221.3|3212.3|3221|3212|0
1707958500000|2024-02-15 00:55:00|3221.2|3212.2|3221.1|3212.1|3221.2|3212.2|3221|3212|0
1707958800000|2024-02-15 01:00:00|3221.2|3212.2|3210.3|3201.3|3221.2|3212.2|3210.1|3201.1|0
1707959100000|2024-02-15 01:05:00|3210.4|3201.4|3209.8|3200.8|3210.5|3201.5|3209.7|3200.7|0
1707959400000|2024-02-15 01:10:00|3209.7|3200.7|3211.2|3202.2|3211.7|3202.7|3209.4|3200.4|0
1707959700000|2024-02-15 01:15:00|3211.5|3202.5|3188.6|3184.6|3211.5|3202.5|3173.6|3169.6|925
1707960000000|2024-02-15 01:20:00|3189.1|3185.1|3193.6|3189.6|3193.6|3189.6|3184.6|3180.6|262
1707960300000|2024-02-15 01:25:00|3194.1|3190.1|3189.6|3185.6|3194.6|3190.6|3188.6|3184.6|373
1707960600000|2024-02-15 01:30:00|3191.1|3187.1|3201.6|3197.6|3209.6|3205.6|3189.6|3185.6|2276
1707960900000|2024-02-15 01:35:00|3202.1|3198.1|3178.6|3174.6|3205.1|3201.1|3176.6|3172.6|940
1707961200000|2024-02-15 01:40:00|3178.1|3174.1|3186.1|3182.1|3188.1|3184.1|3176.1|3172.1|790
1707961500000|2024-02-15 01:45:00|3185.6|3181.6|3181.6|3177.6|3186.6|3182.6|3177.6|3173.6|301
1707961800000|2024-02-15 01:50:00|3181.1|3177.1|3177.1|3173.1|3187.6|3183.6|3172.6|3168.6|937
1707962100000|2024-02-15 01:55:00|3177.6|3173.6|3168.6|3164.6|3180.6|3176.6|3166.6|3162.6|874
1707962400000|2024-02-15 02:00:00|3169.1|3165.1|3156.8|3152.8|3169.6|3165.6|3156.8|3152.8|1339
1707962700000|2024-02-15 02:05:00|3156.3|3152.3|3164.8|3160.8|3164.8|3160.8|3154.8|3150.8|1087
1707963000000|2024-02-15 02:10:00|3164.3|3160.3|3157.8|3153.8|3165.8|3161.8|3156.3|3152.3|838
1707963300000|2024-02-15 02:15:00|3158.3|3154.3|3170.8|3166.8|3173.8|3169.8|3157.8|3153.8|500
1707963600000|2024-02-15 02:20:00|3170.3|3166.3|3169.8|3165.8|3172.8|3168.8|3164.8|3160.8|285
1707963900000|2024-02-15 02:25:00|3170.3|3166.3|3179.8|3175.8|3182.8|3178.8|3169.8|3165.8|459
1707964200000|2024-02-15 02:30:00|3178.8|3174.8|3186.8|3182.8|3187.8|3183.8|3176.8|3172.8|501
1707964500000|2024-02-15 02:35:00|3186.3|3182.3|3199.3|3195.3|3205.8|3201.8|3186.3|3182.3|881
1707964800000|2024-02-15 02:40:00|3199.8|3195.8|3207.8|3203.8|3207.8|3203.8|3199.8|3195.8|431
1707965100000|2024-02-15 02:45:00|3208.8|3204.8|3196.8|3192.8|3210.8|3206.8|3195.3|3191.3|497
1707965400000|2024-02-15 02:50:00|3196.3|3192.3|3210.8|3206.8|3211.8|3207.8|3194.8|3190.8|467
1707965700000|2024-02-15 02:55:00|3210.3|3206.3|3211.3|3207.3|3212.8|3208.8|3204.8|3200.8|607
1707966000000|2024-02-15 03:00:00|3211.8|3207.8|3213.8|3209.8|3216.3|3212.3|3207.8|3203.8|446
1707966300000|2024-02-15 03:05:00|3213.3|3209.3|3218.8|3214.8|3219.8|3215.8|3210.8|3206.8|297
1707966600000|2024-02-15 03:10:00|3218.3|3214.3|3225.8|3221.8|3225.8|3221.8|3211.8|3207.8|827
1707966900000|2024-02-15 03:15:00|3225.3|3221.3|3234.8|3230.8|3235.8|3231.8|3222.8|3218.8|712
1707967200000|2024-02-15 03:20:00|3235.8|3231.8|3237.3|3233.3|3244.8|3240.8|3232.8|3228.8|954
1707967500000|2024-02-15 03:25:00|3237.8|3233.8|3241.3|3237.3|3243.8|3239.8|3235.3|3231.3|815
1707967800000|2024-02-15 03:30:00|3240.8|3236.8|3234.8|3230.8|3241.8|3237.8|3233.8|3229.8|401
1707968100000|2024-02-15 03:35:00|3234.3|3230.3|3233.3|3229.3|3234.8|3230.8|3230.8|3226.8|293
1707968400000|2024-02-15 03:40:00|3232.8|3228.8|3234.8|3230.8|3235.8|3231.8|3228.8|3224.8|415
1707968700000|2024-02-15 03:45:00|3234.3|3230.3|3228.3|3224.3|3234.8|3230.8|3227.8|3223.8|197
1707969000000|2024-02-15 03:50:00|3227.8|3223.8|3221.3|3217.3|3228.3|3224.3|3219.8|3215.8|396
1707969300000|2024-02-15 03:55:00|3220.8|3216.8|3222.8|3218.8|3223.8|3219.8|3220.3|3216.3|259
1707969600000|2024-02-15 04:00:00|3224.3|3215.3|3224.4|3215.4|3224.4|3215.4|3224|3215|1
1707969900000|2024-02-15 04:05:00|3224.5|3215.5|3224.3|3215.3|3224.5|3215.5|3224.1|3215.1|0
1707970200000|2024-02-15 04:10:00|3224.4|3215.4|3224.4|3215.4|3224.7|3215.7|3224.3|3215.3|0
1707970500000|2024-02-15 04:15:00|3224.3|3215.3|3224.2|3215.2|3224.4|3215.4|3224.1|3215.1|0
1707970800000|2024-02-15 04:20:00|3224.3|3215.3|3224.6|3215.6|3224.6|3215.6|3224.3|3215.3|0
1707971100000|2024-02-15 04:25:00|3224.7|3215.7|3224.7|3215.7|3224.9|3215.9|3224.6|3215.6|0
1707971400000|2024-02-15 04:30:00|3224.8|3215.8|3224.7|3215.7|3224.8|3215.8|3224.7|3215.7|0
1707971700000|2024-02-15 04:35:00|3224.6|3215.6|3224.5|3215.5|3224.6|3215.6|3224.3|3215.3|0
1707972000000|2024-02-15 04:40:00|3224.4|3215.4|3224.4|3215.4|3224.4|3215.4|3224.2|3215.2|0
1707972300000|2024-02-15 04:45:00|3224.5|3215.5|3224.6|3215.6|3224.7|3215.7|3224.5|3215.5|0
1707972600000|2024-02-15 04:50:00|3224.5|3215.5|3224.7|3215.7|3224.7|3215.7|3224.5|3215.5|0
1707972900000|2024-02-15 04:55:00|3224.6|3215.6|3224.6|3215.6|3224.7|3215.7|3224.6|3215.6|0
1707973200000|2024-02-15 05:00:00|3222.3|3218.3|3210.8|3206.8|3222.3|3218.3|3202.8|3198.8|804
1707973500000|2024-02-15 05:05:00|3209.8|3205.8|3212.8|3208.8|3213.8|3209.8|3207.8|3203.8|212
1707973800000|2024-02-15 05:10:00|3213.8|3209.8|3216.8|3212.8|3217.8|3213.8|3212.3|3208.3|143
1707974100000|2024-02-15 05:15:00|3215.8|3211.8|3212.8|3208.8|3217.8|3213.8|3210.8|3206.8|126
1707974400000|2024-02-15 05:20:00|3213.8|3209.8|3213.8|3209.8|3215.8|3211.8|3209.8|3205.8|173
1707974700000|2024-02-15 05:25:00|3214.8|3210.8|3210.8|3206.8|3214.8|3210.8|3208.3|3204.3|265
1707975000000|2024-02-15 05:30:00|3211.3|3207.3|3208.3|3204.3|3215.3|3211.3|3208.3|3204.3|318
1707975300000|2024-02-15 05:35:00|3207.8|3203.8|3223.3|3219.3|3223.8|3219.8|3207.8|3203.8|233
1707975600000|2024-02-15 05:40:00|3223.8|3219.8|3224.8|3220.8|3225.8|3221.8|3218.8|3214.8|245
1707975900000|2024-02-15 05:45:00|3224.3|3220.3|3226.8|3222.8|3227.8|3223.8|3222.8|3218.8|231
1707976200000|2024-02-15 05:50:00|3226.3|3222.3|3222.8|3218.8|3227.8|3223.8|3222.3|3218.3|220
1707976500000|2024-02-15 05:55:00|3222.3|3218.3|3218.8|3214.8|3222.3|3218.3|3216.8|3212.8|212
1707976800000|2024-02-15 06:00:00|3217.8|3213.8|3210.8|3206.8|3218.3|3214.3|3210.8|3206.8|221
1707977100000|2024-02-15 06:05:00|3211.3|3207.3|3214.8|3210.8|3214.8|3210.8|3209.8|3205.8|167
1707977400000|2024-02-15 06:10:00|3214.3|3210.3|3214.8|3210.8|3215.3|3211.3|3211.8|3207.8|137
1707977700000|2024-02-15 06:15:00|3214.3|3210.3|3222.3|3218.3|3223.8|3219.8|3214.3|3210.3|180
1707978000000|2024-02-15 06:20:00|3221.8|3217.8|3221.8|3217.8|3224.8|3220.8|3219.8|3215.8|106
1707978300000|2024-02-15 06:25:00|3222.8|3218.8|3220.3|3216.3|3223.8|3219.8|3218.8|3214.8|117
1707978600000|2024-02-15 06:30:00|3219.8|3215.8|3224.8|3220.8|3224.8|3220.8|3218.8|3214.8|123
1707978900000|2024-02-15 06:35:00|3224.3|3220.3|3232.8|3228.8|3232.8|3228.8|3224.3|3220.3|338
1707979200000|2024-02-15 06:40:00|3231.8|3227.8|3233.8|3229.8|3233.8|3229.8|3229.8|3225.8|182
1707979500000|2024-02-15 06:45:00|3233.3|3229.3|3236.8|3232.8|3237.8|3233.8|3232.8|3228.8|263
1707979800000|2024-02-15 06:50:00|3237.3|3233.3|3239.8|3235.8|3240.8|3236.8|3235.8|3231.8|309
1707980100000|2024-02-15 06:55:00|3239.3|3235.3|3240.8|3236.8|3241.8|3237.8|3237.8|3233.8|184
1707980400000|2024-02-15 07:00:00|3240.3|3236.3|3237.8|3233.8|3240.8|3236.8|3233.8|3229.8|237
1707980700000|2024-02-15 07:05:00|3237.3|3233.3|3233.8|3229.8|3237.3|3233.3|3231.8|3227.8|162
1707981000000|2024-02-15 07:10:00|3233.3|3229.3|3233.3|3229.3|3234.8|3230.8|3232.8|3228.8|101
1707981300000|2024-02-15 07:15:00|3232.8|3228.8|3230.3|3226.3|3233.8|3229.8|3227.8|3223.8|142
1707981600000|2024-02-15 07:20:00|3229.8|3225.8|3230.3|3226.3|3231.3|3227.3|3226.8|3222.8|157
1707981900000|2024-02-15 07:25:00|3230.8|3226.8|3234.8|3230.8|3235.8|3231.8|3230.8|3226.8|177
1707982200000|2024-02-15 07:30:00|3234.3|3230.3|3233.3|3229.3|3235.8|3231.8|3231.8|3227.8|124
1707982500000|2024-02-15 07:35:00|3232.8|3228.8|3231.8|3227.8|3235.8|3231.8|3231.8|3227.8|182
1707982800000|2024-02-15 07:40:00|3231.3|3227.3|3227.8|3223.8|3232.8|3228.8|3227.8|3223.8|270
1707983100000|2024-02-15 07:45:00|3228.3|3224.3|3226.8|3222.8|3228.8|3224.8|3223.8|3219.8|431
1707983400000|2024-02-15 07:50:00|3226.3|3222.3|3228.8|3224.8|3229.8|3225.8|3224.8|3220.8|386
1707983700000|2024-02-15 07:55:00|3228.3|3224.3|3224.3|3220.3|3228.8|3224.8|3223.8|3219.8|251
1707984000000|2024-02-15 08:00:00|3225.3|3221.3|3223.8|3219.8|3226.8|3222.8|3220.8|3216.8|799
1707984300000|2024-02-15 08:05:00|3223.3|3219.3|3229.8|3225.8|3229.8|3225.8|3223.3|3219.3|918
1707984600000|2024-02-15 08:10:00|3230.3|3226.3|3227.8|3223.8|3230.3|3226.3|3225.8|3221.8|817
1707984900000|2024-02-15 08:15:00|3228.8|3224.8|3231.8|3227.8|3233.8|3229.8|3228.3|3224.3|328
1707985200000|2024-02-15 08:20:00|3229.8|3225.8|3227.8|3223.8|3229.8|3225.8|3227.8|3223.8|182
1707985500000|2024-02-15 08:25:00|3227.3|3223.3|3227.8|3223.8|3228.8|3224.8|3226.8|3222.8|177
1707985800000|2024-02-15 08:30:00|3230.3|3221.3|3229.7|3220.7|3230.5|3221.5|3229.4|3220.4|0
1707986100000|2024-02-15 08:35:00|3229.6|3220.6|3229.4|3220.4|3229.7|3220.7|3228.7|3219.7|0
1707986400000|2024-02-15 08:40:00|3229.3|3220.3|3229.4|3220.4|3229.6|3220.6|3229.1|3220.1|0
1707986700000|2024-02-15 08:45:00|3229.5|3220.5|3230.1|3221.1|3230.2|3221.2|3229.5|3220.5|0
1707987000000|2024-02-15 08:50:00|3229.9|3220.9|3229.5|3220.5|3229.9|3220.9|3229.1|3220.1|0
1707987300000|2024-02-15 08:55:00|3229.7|3220.7|3230.2|3221.2|3230.2|3221.2|3229.7|3220.7|0
1707987600000|2024-02-15 09:00:00|3230.1|3221.1|3229.4|3220.4|3230.1|3221.1|3229.2|3220.2|0
1707987900000|2024-02-15 09:05:00|3229.3|3220.3|3228.4|3219.4|3229.5|3220.5|3228.3|3219.3|0
1707988200000|2024-02-15 09:10:00|3228.3|3219.3|3227.9|3218.9|3228.3|3219.3|3227.5|3218.5|0
1707988500000|2024-02-15 09:15:00|3226.8|3220.8|3226.8|3220.8|3227.3|3221.3|3224.8|3218.8|76
1707988800000|2024-02-15 09:20:00|3227.3|3221.3|3230.3|3224.3|3231.3|3225.3|3226.8|3220.8|19
1707989100000|2024-02-15 09:25:00|3229.8|3223.8|3232.8|3226.8|3232.8|3226.8|3228.8|3222.8|36
1707989400000|2024-02-15 09:30:00|3232.3|3226.3|3230.3|3224.3|3232.8|3226.8|3229.8|3223.8|15
1707989700000|2024-02-15 09:35:00|3230.8|3224.8|3229.8|3223.8|3231.8|3225.8|3228.8|3222.8|12
1707990000000|2024-02-15 09:40:00|3230.3|3224.3|3229.8|3223.8|3230.8|3224.8|3229.8|3223.8|14
1707990300000|2024-02-15 09:45:00|3229.3|3223.3|3229.8|3223.8|3229.8|3223.8|3227.8|3221.8|9
1707990600000|2024-02-15 09:50:00|3229.3|3223.3|3229.8|3223.8|3229.8|3223.8|3228.3|3222.3|16
1707990900000|2024-02-15 09:55:00|3230.3|3224.3|3229.8|3223.8|3230.8|3224.8|3229.8|3223.8|25
1707991200000|2024-02-15 10:00:00|3229.3|3223.3|3230.8|3224.8|3230.8|3224.8|3228.8|3222.8|0
1707991500000|2024-02-15 10:05:00|3231.8|3225.8|3228.8|3222.8|3231.8|3225.8|3228.8|3222.8|21
1707991800000|2024-02-15 10:10:00|3229.3|3223.3|3228.8|3222.8|3229.8|3223.8|3227.8|3221.8|5
1707992100000|2024-02-15 10:15:00|3229.3|3222.3|3228.3|3220.3|3229.3|3222.3|3227.3|3220.3|5
1707992400000|2024-02-15 10:20:00|3229.3|3221.3|3229.3|3221.3|3229.3|3221.3|3229.3|3220.3|0
1707992700000|2024-02-15 10:25:00|3230.3|3222.3|3230.3|3223.3|3230.3|3223.3|3230.3|3222.3|4
1707993000000|2024-02-15 10:30:00|3229.3|3222.3|3231.3|3223.3|3231.3|3224.3|3229.3|3222.3|4
1707993300000|2024-02-15 10:35:00|3230.3|3224.3|3230.3|3222.3|3231.3|3224.3|3229.3|3222.3|0
1707993600000|2024-02-15 10:40:00|3229.3|3223.3|3228.3|3221.3|3229.3|3223.3|3228.3|3221.3|1
1707993900000|2024-02-15 10:45:00|3229.3|3222.3|3229.3|3222.3|3229.3|3222.3|3228.3|3221.3|3
1707994200000|2024-02-15 10:50:00|3228.3|3221.3|3227.3|3219.3|3228.3|3221.3|3226.3|3219.3|13
1707994500000|2024-02-15 10:55:00|3228.3|3220.3|3228.3|3220.3|3229.3|3222.3|3227.3|3219.3|5
1707994800000|2024-02-15 11:00:00|3227.3|3221.3|3228.3|3221.3|3229.3|3221.3|3227.3|3220.3|0
1707995100000|2024-02-15 11:05:00|3229.3|3222.3|3230.3|3222.3|3230.3|3223.3|3229.3|3221.3|1
1707995400000|2024-02-15 11:10:00|3229.3|3223.3|3230.3|3222.3|3230.3|3223.3|3229.3|3222.3|1
1707995700000|2024-02-15 11:15:00|3229.3|3221.3|3229.3|3221.3|3229.3|3222.3|3228.3|3221.3|0
1707996000000|2024-02-15 11:20:00|3228.3|3222.3|3229.3|3221.3|3229.3|3222.3|3228.3|3221.3|0
1707996300000|2024-02-15 11:25:00|3228.3|3222.3|3228.3|3220.3|3229.3|3222.3|3227.3|3220.3|6
1707996600000|2024-02-15 11:30:00|3227.3||3227.3||3227.3||3227.3||0
1707996900000|2024-02-15 11:35:00|3228.3|3219.3|3226.3|3218.3|3228.3|3219.3|3225.3|3218.3|12
1707997200000|2024-02-15 11:40:00|3225.3|3219.3|3227.3|3220.3|3227.3|3220.3|3225.3|3218.3|12
1707997500000|2024-02-15 11:45:00|3228.3|3221.3|3227.3|3220.3|3228.3|3221.3|3227.3|3220.3|3
1707997800000|2024-02-15 11:50:00|3228.3|3221.3|3229.3|3222.3|3229.3|3222.3|3228.3|3220.3|14
1707998100000|2024-02-15 11:55:00|3230.3|3221.3|3229.3|3221.3|3230.3|3222.3|3228.3|3221.3|7
1707998400000|2024-02-15 12:00:00|3228.3|3222.3|3227.3|3220.3|3229.3|3222.3|3227.3|3219.3|0
1707998700000|2024-02-15 12:05:00|3228.3|3219.3|3229.3|3222.3|3229.3|3222.3|3228.3|3219.3|8
1707999000000|2024-02-15 12:10:00|3230.3|3223.3|3230.3|3223.3|3230.3|3223.3|3230.3|3222.3|2
1707999300000|2024-02-15 12:15:00|3231.3|3222.3|3230.3|3222.3|3231.3|3223.3|3229.3|3222.3|18
1707999600000|2024-02-15 12:20:00|3229.3|3223.3|3230.3|3223.3|3230.3|3223.3|3229.3|3221.3|7
1707999900000|2024-02-15 12:25:00|3231.3|3224.3|3232.3|3225.3|3233.3|3226.3|3231.3|3224.3|20
1708000200000|2024-02-15 12:30:00|3231.3|3224.3|3234.3|3227.3|3235.3|3228.3|3231.3|3224.3|7
1708000500000|2024-02-15 12:35:00|3235.3|3228.3|3236.3|3228.3|3237.3|3229.3|3234.3|3227.3|8
1708000800000|2024-02-15 12:40:00|3235.3|3229.3|3235.3|3227.3|3235.3|3229.3|3234.3|3226.3|4
1708001100000|2024-02-15 12:45:00|3236.3|3228.3|3233.3|3226.3|3236.3|3228.3|3233.3|3226.3|1
1708001400000|2024-02-15 12:50:00|3234.3|3227.3|3233.3|3225.3|3234.3|3227.3|3232.3|3225.3|4
1708001700000|2024-02-15 12:55:00|3232.3|3226.3|3232.3|3224.3|3234.3|3227.3|3231.3|3224.3|16
1708002000000|2024-02-15 13:00:00|3231.3|3223.3|3229.3|3222.3|3231.3|3224.3|3228.3|3221.3|26
1708002300000|2024-02-15 13:05:00|3228.3|3221.3|3229.3|3222.3|3229.3|3222.3|3226.3|3219.3|46
1708002600000|2024-02-15 13:10:00|3228.3|3221.3|3228.3|3221.3|3229.3|3221.3|3228.3|3220.3|32
1708002900000|2024-02-15 13:15:00|3227.3|3220.3|3228.3|3220.3|3228.3|3221.3|3227.3|3220.3|29
1708003200000|2024-02-15 13:20:00|3227.3|3221.3|3226.3|3219.3|3228.3|3221.3|3225.3|3218.3|34
1708003500000|2024-02-15 13:25:00|3227.3|3220.3|3226.3|3217.3|3227.3|3220.3|3225.3|3217.3|35
1708003800000|2024-02-15 13:30:00|3229.3|3218.3|3228.3|3220.3|3232.3|3225.3|3225.3|3217.3|65
1708004100000|2024-02-15 13:35:00|3229.3|3221.3|3234.3|3226.3|3234.3|3227.3|3228.3|3220.3|29
1708004400000|2024-02-15 13:40:00|3235.3|3227.3|3238.3|3230.3|3238.3|3230.3|3232.3|3225.3|48
1708004700000|2024-02-15 13:45:00|3237.3|3231.3|3233.3|3226.3|3239.3|3232.3|3233.3|3225.3|63
1708005000000|2024-02-15 13:50:00|3232.3|3225.3|3232.3|3225.3|3233.3|3226.3|3230.3|3223.3|62
1708005300000|2024-02-15 13:55:00|3231.3|3224.3|3230.8|3224.8|3234.3|3226.3|3229.3|3222.3|21
1708005600000|2024-02-15 14:00:00|3230.3|3224.3|3230.8|3224.8|3231.8|3225.8|3229.3|3223.3|16
1708005900000|2024-02-15 14:05:00|3230.3|3224.3|3230.3|3224.3|3230.8|3224.8|3228.8|3222.8|28
1708006200000|2024-02-15 14:10:00|3230.8|3224.8|3230.8|3224.8|3231.8|3225.8|3229.8|3223.8|22
1708006500000|2024-02-15 14:15:00|3231.3|3225.3|3228.8|3222.8|3231.8|3225.8|3228.8|3222.8|29
1708006800000|2024-02-15 14:20:00|3229.3|3223.3|3229.8|3223.8|3229.8|3223.8|3229.3|3223.3|22
1708007100000|2024-02-15 14:25:00|3229.3|3223.3|3229.3|3223.3|3230.3|3224.3|3226.8|3220.8|46
1708007400000|2024-02-15 14:30:00|3228.8|3222.8|3246.8|3240.8|3246.8|3240.8|3228.8|3222.8|306
1708007700000|2024-02-15 14:35:00|3247.8|3241.8|3246.8|3240.8|3248.8|3242.8|3239.8|3233.8|164
1708008000000|2024-02-15 14:40:00|3247.3|3241.3|3249.8|3243.8|3253.8|3247.8|3246.8|3240.8|179
1708008300000|2024-02-15 14:45:00|3250.3|3244.3|3246.8|3240.8|3253.8|3247.8|3246.8|3240.8|129
1708008600000|2024-02-15 14:50:00|3246.3|3240.3|3245.8|3239.8|3249.8|3243.8|3243.8|3237.8|99
1708008900000|2024-02-15 14:55:00|3245.3|3239.3|3244.8|3238.8|3248.8|3242.8|3242.8|3236.8|63
1708009200000|2024-02-15 15:00:00|3243.8|3237.8|3241.8|3235.8|3248.8|3242.8|3241.8|3235.8|117
1708009500000|2024-02-15 15:05:00|3242.3|3236.3|3242.8|3236.8|3244.8|3238.8|3238.8|3232.8|96
1708009800000|2024-02-15 15:10:00|3243.8|3237.8|3247.8|3241.8|3247.8|3241.8|3240.3|3234.3|47
1708010100000|2024-02-15 15:15:00|3248.3|3242.3|3251.3|3245.3|3254.8|3248.8|3246.8|3240.8|88
1708010400000|2024-02-15 15:20:00|3251.8|3245.8|3250.8|3244.8|3252.8|3246.8|3249.8|3243.8|60
1708010700000|2024-02-15 15:25:00|3251.8|3245.8|3248.3|3242.3|3253.8|3247.8|3246.8|3240.8|69
1708011000000|2024-02-15 15:30:00|3248.8|3242.8|3249.8|3243.8|3251.8|3245.8|3248.3|3242.3|85
1708011300000|2024-02-15 15:35:00|3250.3|3244.3|3250.8|3244.8|3251.8|3245.8|3245.8|3239.8|48
1708011600000|2024-02-15 15:40:00|3250.3|3244.3|3247.3|3241.3|3250.8|3244.8|3245.8|3239.8|24
1708011900000|2024-02-15 15:45:00|3247.8|3241.8|3242.8|3236.8|3249.8|3243.8|3242.8|3236.8|30
1708012200000|2024-02-15 15:50:00|3243.8|3237.8|3241.3|3235.3|3243.8|3237.8|3238.8|3232.8|115
1708012500000|2024-02-15 15:55:00|3240.8|3234.8|3238.8|3232.8|3241.8|3235.8|3238.3|3232.3|45
1708012800000|2024-02-15 16:00:00|3239.3|3233.3|3236.8|3230.8|3240.3|3234.3|3235.8|3229.8|44
1708013100000|2024-02-15 16:05:00|3236.3|3230.3|3234.8|3228.8|3237.8|3231.8|3234.8|3228.8|26
1708013400000|2024-02-15 16:10:00|3235.8|3229.8|3235.8|3229.8|3236.8|3230.8|3233.3|3227.3|64
1708013700000|2024-02-15 16:15:00|3236.3|3230.3|3234.8|3228.8|3237.8|3231.8|3234.8|3228.8|18
1708014000000|2024-02-15 16:20:00|3235.3|3229.3|3236.3|3230.3|3237.3|3231.3|3234.8|3228.8|15
1708014300000|2024-02-15 16:25:00|3236.8|3230.8|3235.8|3229.8|3239.8|3233.8|3234.8|3228.8|17
1708014600000|2024-02-15 16:30:00|3235.3|3229.3|3232.8|3226.8|3236.8|3230.8|3230.8|3224.8|51
1708014900000|2024-02-15 16:35:00|3231.8|3225.8|3237.8|3231.8|3237.8|3231.8|3231.8|3225.8|23
1708015200000|2024-02-15 16:40:00|3237.3|3231.3|3236.8|3230.8|3238.3|3232.3|3235.8|3229.8|11
1708015500000|2024-02-15 16:45:00|3237.3|3231.3|3239.3|3233.3|3239.8|3233.8|3237.3|3231.3|12
1708015800000|2024-02-15 16:50:00|3238.8|3232.8|3235.8|3229.8|3239.8|3233.8|3235.3|3229.3|6
1708016100000|2024-02-15 16:55:00|3236.3|3230.3|3239.8|3233.8|3239.8|3233.8|3236.3|3230.3|7
1708016400000|2024-02-15 17:00:00|3240.3|3234.3|3240.3|3234.3|3241.8|3235.8|3239.8|3233.8|11
1708016700000|2024-02-15 17:05:00|3240.8|3234.8|3240.8|3234.8|3241.8|3235.8|3240.3|3234.3|3
1708017000000|2024-02-15 17:10:00|3241.3|3235.3|3241.8|3235.8|3241.8|3235.8|3240.8|3234.8|19
1708017300000|2024-02-15 17:15:00|3241.3|3235.3|3239.3|3233.3|3241.3|3235.3|3238.8|3232.8|4
1708017600000|2024-02-15 17:20:00|3238.8|3232.8|3239.3|3233.3|3239.8|3233.8|3238.3|3232.3|3
1708017900000|2024-02-15 17:25:00|3239.8|3233.8|3240.3|3234.3|3240.8|3234.8|3239.3|3233.3|1
1708018200000|2024-02-15 17:30:00|3239.8|3233.8|3241.3|3235.3|3241.8|3235.8|3239.8|3233.8|24
1708018500000|2024-02-15 17:35:00|3241.8|3235.8|3241.8|3235.8|3242.3|3236.3|3241.3|3235.3|5
1708018800000|2024-02-15 17:40:00|3242.3|3236.3|3245.8|3239.8|3245.8|3239.8|3241.8|3235.8|10
1708019100000|2024-02-15 17:45:00|3246.3|3240.3|3241.8|3235.8|3246.3|3240.3|3241.3|3235.3|3
1708019400000|2024-02-15 17:50:00|3242.3|3236.3|3242.8|3236.8|3242.8|3236.8|3241.3|3235.3|5
1708019700000|2024-02-15 17:55:00|3242.3|3236.3|3239.8|3233.8|3242.8|3236.8|3239.8|3233.8|3
1708020000000|2024-02-15 18:00:00|3239.3|3233.3|3236.8|3230.8|3239.8|3233.8|3236.8|3230.8|9
1708020300000|2024-02-15 18:05:00|3237.3|3231.3|3238.8|3232.8|3239.3|3233.3|3236.8|3230.8|6
1708020600000|2024-02-15 18:10:00|3238.3|3232.3|3241.8|3235.8|3241.8|3235.8|3238.3|3232.3|24
1708020900000|2024-02-15 18:15:00|3241.3|3235.3|3237.8|3231.8|3241.8|3235.8|3237.8|3231.8|13
1708021200000|2024-02-15 18:20:00|3238.3|3232.3|3240.3|3234.3|3241.3|3235.3|3237.3|3231.3|13
1708021500000|2024-02-15 18:25:00|3240.8|3234.8|3239.8|3233.8|3240.8|3234.8|3239.8|3233.8|5
1708021800000|2024-02-15 18:30:00|3240.3|3234.3|3237.8|3231.8|3240.3|3234.3|3237.8|3231.8|2
1708022100000|2024-02-15 18:35:00|3236.8|3230.8|3235.8|3229.8|3237.8|3231.8|3235.8|3229.8|43
1708022400000|2024-02-15 18:40:00|3236.3|3230.3|3235.8|3229.8|3237.8|3231.8|3235.8|3229.8|21
1708022700000|2024-02-15 18:45:00|3236.3|3230.3|3235.8|3229.8|3236.8|3230.8|3233.8|3227.8|10
1708023000000|2024-02-15 18:50:00|3235.3|3229.3|3234.8|3228.8|3236.8|3230.8|3234.3|3228.3|1
1708023300000|2024-02-15 18:55:00|3235.3|3229.3|3235.8|3226.8|3235.8|3229.8|3232.8|3226.8|30
1708023600000|2024-02-15 19:00:00|3235.9|3226.9|3238.4|3229.4|3239.1|3230.1|3235.7|3226.7|0
1708023900000|2024-02-15 19:05:00|3238.3|3229.3|3239.1|3230.1|3239.4|3230.4|3238.1|3229.1|0
1708024200000|2024-02-15 19:10:00|3239|3230|3237.5|3228.5|3239.1|3230.1|3237.1|3228.1|0
1708024500000|2024-02-15 19:15:00|3237.4|3228.4|3238.5|3229.5|3239.2|3230.2|3237.4|3228.4|0
1708024800000|2024-02-15 19:20:00|3238.4|3229.4|3237.9|3228.9|3239.1|3230.1|3237.7|3228.7|0
1708025100000|2024-02-15 19:25:00|3237.8|3228.8|3238.4|3229.4|3238.4|3229.4|3236.3|3227.3|0
1708025400000|2024-02-15 19:30:00|3238.3|3229.3|3238.6|3229.6|3239.1|3230.1|3237.7|3228.7|0
1708025700000|2024-02-15 19:35:00|3238.5|3229.5|3239.1|3230.1|3239.3|3230.3|3238.5|3229.5|0
1708026000000|2024-02-15 19:40:00|3238.5|3229.5|3238.7|3229.7|3238.8|3229.8|3238|3229|0
1708026300000|2024-02-15 19:45:00|3239.3|3230.3|3240.8|3231.8|3240.8|3231.8|3239.3|3230.3|0
1708026600000|2024-02-15 19:50:00|3240.9|3231.9|3243.5|3234.5|3243.6|3234.6|3240.5|3231.5|0
1708026900000|2024-02-15 19:55:00|3243.6|3234.6|3242.6|3233.6|3244.4|3235.4|3242.5|3233.5|0
1708027200000|2024-02-15 20:00:00|3242.7|3233.7|3240.8|3231.8|3242.7|3233.7|3240.5|3231.5|0
1708027500000|2024-02-15 20:05:00|3240.7|3231.7|3239.2|3230.2|3240.7|3231.7|3239.1|3230.1|0
1708027800000|2024-02-15 20:10:00|3239.8|3230.8|3243.2|3234.2|3243.3|3234.3|3239.8|3230.8|0
1708028100000|2024-02-15 20:15:00|3243.1|3234.1|3240.4|3231.4|3243.3|3234.3|3240.4|3231.4|0
1708028400000|2024-02-15 20:20:00|3240.5|3231.5|3239.9|3230.9|3241.8|3232.8|3239.9|3230.9|0
1708028700000|2024-02-15 20:25:00|3240|3231|3242.8|3233.8|3242.9|3233.9|3240|3231|0
1708029000000|2024-02-15 20:30:00|3242.9|3233.9|3244.1|3235.1|3244.2|3235.2|3242.7|3233.7|0
1708029300000|2024-02-15 20:35:00|3244|3235|3242.3|3233.3|3244.1|3235.1|3242.3|3233.3|0
1708029600000|2024-02-15 20:40:00|3242.4|3233.4|3243.6|3234.6|3243.7|3234.7|3241.2|3232.2|0
1708029900000|2024-02-15 20:45:00|3243.5|3234.5|3241.5|3232.5|3244.2|3235.2|3241.5|3232.5|0
1708030200000|2024-02-15 20:50:00|3241.6|3232.6|3243.6|3234.6|3244|3235|3241.6|3232.6|0
1708030500000|2024-02-15 20:55:00|3243.5|3234.5|3247.2|3238.2|3248.3|3239.3|3243.4|3234.4|0
1708030800000|2024-02-15 21:00:00|3247|3238|3248|3239|3248.4|3239.4|3246.7|3237.7|0
1708031100000|2024-02-15 21:05:00|3247.9|3238.9|3249.2|3240.2|3249.2|3240.2|3247.9|3238.9|0
1708031400000|2024-02-15 21:10:00|3249.1|3240.1|3247.7|3238.7|3249.1|3240.1|3247.7|3238.7|0
1708031700000|2024-02-15 21:15:00|3247.8|3238.8|3248.9|3239.9|3249|3240|3247.8|3238.8|0
1708032000000|2024-02-15 21:20:00|3248.8|3239.8|3248.4|3239.4|3248.9|3239.9|3248.4|3239.4|0
1708032300000|2024-02-15 21:25:00|3248.5|3239.5|3249.4|3240.4|3249.4|3240.4|3248.4|3239.4|0
1708032600000|2024-02-15 21:30:00|3249.3|3240.3|3249.1|3240.1|3249.4|3240.4|3249.1|3240.1|0
1708032900000|2024-02-15 21:35:00|3249.2|3240.2|3249.4|3240.4|3249.4|3240.4|3249.1|3240.1|0
1708033200000|2024-02-15 21:40:00|3249.5|3240.5|3248.4|3239.4|3249.5|3240.5|3248.4|3239.4|0
1708033500000|2024-02-15 21:45:00|3248.3|3239.3|3248.5|3239.5|3248.6|3239.6|3247.9|3238.9|0
1708033800000|2024-02-15 21:50:00|3248.3|3239.3|3249|3240|3249|3240|3248.3|3239.3|0
1708034100000|2024-02-15 21:55:00|3249.1|3240.1|3248.3|3239.3|3249.2|3240.2|3248.3|3239.3|0
1708034400000|2024-02-15 22:00:00|3248.4|3239.4|3248.1|3239.1|3248.4|3239.4|3248.1|3239.1|0
1708034700000|2024-02-15 22:05:00|3248.2|3239.2|3248.1|3239.1|3248.2|3239.2|3247.9|3238.9|0
1708035000000|2024-02-15 22:10:00|3247.9|3238.9|3248|3239|3248|3239|3247.9|3238.9|0
1708035300000|2024-02-15 22:15:00|3248.1|3239.1|3248|3239|3248.3|3239.3|3248|3239|0
1708035600000|2024-02-15 22:20:00|3248.1|3239.1|3248|3239|3248.1|3239.1|3248|3239|0
1708035900000|2024-02-15 22:25:00|3247.9|3238.9|3247.6|3238.6|3247.9|3238.9|3247.6|3238.6|0
1708036200000|2024-02-15 22:30:00|3247.7|3238.7|3247.7|3238.7|3247.9|3238.9|3247.5|3238.5|0
1708036500000|2024-02-15 22:35:00|3247.8|3238.8|3247.7|3238.7|3247.8|3238.8|3247.7|3238.7|0
1708036800000|2024-02-15 22:40:00|3247.8|3238.8|3247.8|3238.8|3247.9|3238.9|3247.7|3238.7|0
1708037100000|2024-02-15 22:45:00|3247.9|3238.9|3247.7|3238.7|3247.9|3238.9|3247.7|3238.7|0
1708037400000|2024-02-15 22:50:00|3247.8|3238.8|3247.9|3238.9|3247.9|3238.9|3247.8|3238.8|0
1708037700000|2024-02-15 22:55:00|3247.8|3238.8|3247.8|3238.8|3247.9|3238.9|3247.8|3238.8|0
1708038000000|2024-02-15 23:00:00|3248|3239|3247.7|3238.7|3248.4|3239.4|3247.5|3238.5|0
1708038300000|2024-02-15 23:05:00|3247.6|3238.6|3247.5|3238.5|3247.7|3238.7|3247.3|3238.3|0
1708038600000|2024-02-15 23:10:00|3247.4|3238.4|3247.4|3238.4|3247.6|3238.6|3247.1|3238.1|0
1708038900000|2024-02-15 23:15:00|3247.5|3238.5|3247.4|3238.4|3247.5|3238.5|3247.1|3238.1|0
1708039200000|2024-02-15 23:20:00|3247.3|3238.3|3247.4|3238.4|3247.4|3238.4|3247.1|3238.1|0
1708039500000|2024-02-15 23:25:00|3247.5|3238.5|3247.3|3238.3|3247.5|3238.5|3247.1|3238.1|0
1708039800000|2024-02-15 23:30:00|3247.4|3238.4|3247.4|3238.4|3247.4|3238.4|3247.1|3238.1|0
1708040100000|2024-02-15 23:35:00|3247.3|3238.3|3247.6|3238.6|3247.6|3238.6|3247.2|3238.2|0
1708040400000|2024-02-15 23:40:00|3247.7|3238.7|3248.1|3239.1|3248.3|3239.3|3247.7|3238.7|0
1708040700000|2024-02-15 23:45:00|3248|3239|3248.2|3239.2|3248.4|3239.4|3248|3239|0
1708041000000|2024-02-15 23:50:00|3248.3|3239.3|3248.2|3239.2|3248.5|3239.5|3248.2|3239.2|0
1708041300000|2024-02-15 23:55:00|3248.1|3239.1|3248.1|3239.1|3248.1|3239.1|3247.8|3238.8|0
1708041600000|2024-02-16 00:00:00|3248|3239|3247.3|3238.3|3248.1|3239.1|3247.1|3238.1|0
1708041900000|2024-02-16 00:05:00|3247.2|3238.2|3247.1|3238.1|3247.7|3238.7|3247.1|3238.1|0
1708042200000|2024-02-16 00:10:00|3247|3238|3246.7|3237.7|3247.2|3238.2|3246.7|3237.7|0
1708042500000|2024-02-16 00:15:00|3246.8|3237.8|3247.1|3238.1|3247.4|3238.4|3246.7|3237.7|0
1708042800000|2024-02-16 00:20:00|3247|3238|3246.1|3237.1|3247.1|3238.1|3246.1|3237.1|0
1708043100000|2024-02-16 00:25:00|3246|3237|3245.7|3236.7|3246.1|3237.1|3245.6|3236.6|0
1708043400000|2024-02-16 00:30:00|3245.8|3236.8|3245.9|3236.9|3246.1|3237.1|3245.7|3236.7|0
1708043700000|2024-02-16 00:35:00|3246|3237|3245.9|3236.9|3246.1|3237.1|3245.8|3236.8|0
1708044000000|2024-02-16 00:40:00|3246|3237|3245.8|3236.8|3246|3237|3245.8|3236.8|0
1708044300000|2024-02-16 00:45:00|3245.9|3236.9|3245.9|3236.9|3246.1|3237.1|3245.7|3236.7|0
1708044600000|2024-02-16 00:50:00|3245.8|3236.8|3245.2|3236.2|3245.8|3236.8|3245|3236|0
1708044900000|2024-02-16 00:55:00|3245.3|3236.3|3245.3|3236.3|3245.3|3236.3|3244.7|3235.7|0
1708045200000|2024-02-16 01:00:00|3245.4|3236.4|3244.7|3235.7|3245.4|3236.4|3244.7|3235.7|0
1708045500000|2024-02-16 01:05:00|3244.8|3235.8|3244.6|3235.6|3244.8|3235.8|3244.4|3235.4|0
1708045800000|2024-02-16 01:10:00|3244.5|3235.5|3245|3236|3245.3|3236.3|3244.5|3235.5|0
1708046100000|2024-02-16 01:15:00|3245.1|3236.1|3230.3|3226.3|3245.1|3238.3|3225.8|3221.8|404
1708046400000|2024-02-16 01:20:00|3229.8|3225.8|3236.3|3232.3|3237.3|3233.3|3225.8|3221.8|418
1708046700000|2024-02-16 01:25:00|3235.8|3231.8|3237.8|3233.8|3238.8|3234.8|3233.8|3229.8|144
1708047000000|2024-02-16 01:30:00|3239.8|3235.8|3217.8|3213.8|3252.8|3248.8|3217.8|3213.8|1543
1708047300000|2024-02-16 01:35:00|3218.8|3214.8|3212.8|3208.8|3225.3|3221.3|3203.8|3199.8|1179
1708047600000|2024-02-16 01:40:00|3211.8|3207.8|3223.3|3219.3|3223.8|3219.8|3205.8|3201.8|513
1708047900000|2024-02-16 01:45:00|3222.8|3218.8|3236.3|3232.3|3238.3|3234.3|3221.8|3217.8|657
1708048200000|2024-02-16 01:50:00|3235.8|3231.8|3250.3|3246.3|3250.8|3246.8|3232.3|3228.3|683
1708048500000|2024-02-16 01:55:00|3251.8|3247.8|3255.8|3251.8|3258.8|3254.8|3246.8|3242.8|776
1708048800000|2024-02-16 02:00:00|3256.3|3252.3|3246.8|3242.8|3256.3|3252.3|3243.8|3239.8|551
1708049100000|2024-02-16 02:05:00|3246.3|3242.3|3244.8|3240.8|3246.8|3242.8|3235.8|3231.8|449
1708049400000|2024-02-16 02:10:00|3245.8|3241.8|3246.8|3242.8|3248.8|3244.8|3237.8|3233.8|291
1708049700000|2024-02-16 02:15:00|3247.3|3243.3|3254.8|3250.8|3255.8|3251.8|3243.8|3239.8|331
1708050000000|2024-02-16 02:20:00|3255.8|3251.8|3245.8|3241.8|3257.8|3253.8|3244.8|3240.8|243
1708050300000|2024-02-16 02:25:00|3244.8|3240.8|3256.1|3252.1|3261.1|3257.1|3244.8|3240.8|439
1708050600000|2024-02-16 02:30:00|3256.6|3252.6|3263.1|3259.1|3265.1|3261.1|3255.1|3251.1|399
1708050900000|2024-02-16 02:35:00|3262.1|3258.1|3275.1|3271.1|3275.1|3271.1|3262.1|3258.1|509
1708051200000|2024-02-16 02:40:00|3274.1|3270.1|3286.1|3282.1|3287.1|3283.1|3271.1|3267.1|1078
1708051500000|2024-02-16 02:45:00|3285.1|3281.1|3285.1|3281.1|3291.1|3287.1|3277.1|3273.1|1549
1708051800000|2024-02-16 02:50:00|3284.1|3280.1|3282.1|3278.1|3285.1|3281.1|3277.1|3273.1|649
1708052100000|2024-02-16 02:55:00|3281.6|3277.6|3296.1|3292.1|3296.1|3292.1|3280.1|3276.1|916
1708052400000|2024-02-16 03:00:00|3297.1|3293.1|3286.6|3282.6|3298.1|3294.1|3286.6|3282.6|600
1708052700000|2024-02-16 03:05:00|3287.1|3283.1|3295.1|3291.1|3297.1|3293.1|3287.1|3283.1|555
1708053000000|2024-02-16 03:10:00|3294.6|3290.6|3297.1|3293.1|3298.1|3294.1|3291.1|3287.1|368
1708053300000|2024-02-16 03:15:00|3296.6|3292.6|3293.6|3289.6|3297.1|3293.1|3290.6|3286.6|412
1708053600000|2024-02-16 03:20:00|3294.1|3290.1|3291.1|3287.1|3295.1|3291.1|3286.1|3282.1|362
1708053900000|2024-02-16 03:25:00|3292.1|3288.1|3291.6|3287.6|3292.1|3288.1|3290.1|3286.1|196
1708054200000|2024-02-16 03:30:00|3291.1|3287.1|3291.1|3287.1|3292.1|3288.1|3288.6|3284.6|283
1708054500000|2024-02-16 03:35:00|3291.6|3287.6|3305.1|3301.1|3305.6|3301.6|3290.6|3286.6|1370
1708054800000|2024-02-16 03:40:00|3304.6|3300.6|3311.6|3307.6|3312.6|3308.6|3302.6|3298.6|758
1708055100000|2024-02-16 03:45:00|3312.1|3308.1|3306.1|3302.1|3313.1|3309.1|3305.1|3301.1|425
1708055400000|2024-02-16 03:50:00|3306.6|3302.6|3305.1|3301.1|3308.1|3304.1|3304.1|3300.1|223
1708055700000|2024-02-16 03:55:00|3306.1|3302.1|3312.6|3308.6|3313.1|3309.1|3305.1|3301.1|434
1708056000000|2024-02-16 04:00:00|3312.5|3303.5|3312.2|3303.2|3312.5|3303.5|3312.1|3303.1|1
1708056300000|2024-02-16 04:05:00|3312.3|3303.3|3312.3|3303.3|3312.4|3303.4|3312.2|3303.2|0
1708056600000|2024-02-16 04:10:00|3312.4|3303.4|3312.5|3303.5|3312.7|3303.7|3312.4|3303.4|0
1708056900000|2024-02-16 04:15:00|3312.6|3303.6|3312.8|3303.8|3313|3304|3312.6|3303.6|0
1708057200000|2024-02-16 04:20:00|3312.7|3303.7|3312.3|3303.3|3312.7|3303.7|3312.3|3303.3|0
1708057500000|2024-02-16 04:25:00|3312.4|3303.4|3312.7|3303.7|3312.7|3303.7|3312.4|3303.4|0
1708057800000|2024-02-16 04:30:00|3312.6|3303.6|3313.1|3304.1|3313.1|3304.1|3312.6|3303.6|0
1708058100000|2024-02-16 04:35:00|3313|3304|3313|3304|3313.1|3304.1|3312.8|3303.8|0
1708058400000|2024-02-16 04:40:00|3312.9|3303.9|3313.1|3304.1|3313.1|3304.1|3312.9|3303.9|0
1708058700000|2024-02-16 04:45:00|3313|3304|3313|3304|3313.1|3304.1|3312.9|3303.9|0
1708059000000|2024-02-16 04:50:00|3312.9|3303.9|3312.5|3303.5|3312.9|3303.9|3312.5|3303.5|0
1708059300000|2024-02-16 04:55:00|3312.4|3303.4|3312.3|3303.3|3312.5|3303.5|3312.3|3303.3|0
1708059600000|2024-02-16 05:00:00|3312.2|3303.2|3335.6|3331.6|3336.1|3332.1|3311.1|3303.2|1738
1708059900000|2024-02-16 05:05:00|3335.1|3331.1|3329.6|3325.6|3341.1|3337.1|3328.1|3324.1|1739
1708060200000|2024-02-16 05:10:00|3330.1|3326.1|3339.1|3335.1|3341.6|3337.6|3330.1|3326.1|663
1708060500000|2024-02-16 05:15:00|3340.1|3336.1|3347.1|3343.1|3349.1|3345.1|3337.1|3333.1|744
1708060800000|2024-02-16 05:20:00|3346.6|3342.6|3340.6|3336.6|3350.1|3346.1|3338.1|3334.1|632
1708061100000|2024-02-16 05:25:00|3341.1|3337.1|3351.1|3347.1|3351.1|3347.1|3339.1|3335.1|520
1708061400000|2024-02-16 05:30:00|3350.1|3346.1|3351.1|3347.1|3353.1|3349.1|3345.1|3341.1|553
1708061700000|2024-02-16 05:35:00|3350.6|3346.6|3349.1|3345.1|3353.1|3349.1|3347.1|3343.1|537
1708062000000|2024-02-16 05:40:00|3349.6|3345.6|3352.1|3348.1|3353.6|3349.6|3345.1|3341.1|492
1708062300000|2024-02-16 05:45:00|3351.6|3347.6|3353.1|3349.1|3356.1|3352.1|3350.1|3346.1|531
1708062600000|2024-02-16 05:50:00|3353.6|3349.6|3349.6|3345.6|3354.1|3350.1|3346.1|3342.1|413
1708062900000|2024-02-16 05:55:00|3350.1|3346.1|3346.1|3342.1|3356.1|3352.1|3345.1|3341.1|470
1708063200000|2024-02-16 06:00:00|3347.1|3343.1|3358.1|3354.1|3358.1|3354.1|3346.1|3342.1|543
1708063500000|2024-02-16 06:05:00|3358.6|3354.6|3355.1|3351.1|3360.1|3356.1|3350.1|3346.1|489
1708063800000|2024-02-16 06:10:00|3355.6|3351.6|3356.1|3352.1|3358.1|3354.1|3355.1|3351.1|317
1708064100000|2024-02-16 06:15:00|3356.6|3352.6|3351.1|3347.1|3360.1|3356.1|3351.1|3347.1|487
1708064400000|2024-02-16 06:20:00|3350.1|3346.1|3343.1|3339.1|3351.1|3347.1|3342.1|3338.1|952
1708064700000|2024-02-16 06:25:00|3343.6|3339.6|3337.1|3333.1|3345.1|3341.1|3336.1|3332.1|633
1708065000000|2024-02-16 06:30:00|3336.6|3332.6|3335.1|3331.1|3337.1|3333.1|3327.1|3323.1|894
1708065300000|2024-02-16 06:35:00|3334.1|3330.1|3338.1|3334.1|3338.1|3334.1|3330.1|3326.1|538
1708065600000|2024-02-16 06:40:00|3337.6|3333.6|3343.1|3339.1|3345.6|3341.6|3337.1|3333.1|435
1708065900000|2024-02-16 06:45:00|3342.1|3338.1|3346.1|3342.1|3347.1|3343.1|3341.1|3337.1|279
1708066200000|2024-02-16 06:50:00|3345.1|3341.1|3345.1|3341.1|3346.6|3342.6|3342.1|3338.1|245
1708066500000|2024-02-16 06:55:00|3344.6|3340.6|3347.1|3343.1|3348.1|3344.1|3344.1|3340.1|263
1708066800000|2024-02-16 07:00:00|3347.6|3343.6|3350.6|3346.6|3353.1|3349.1|3346.1|3342.1|327
1708067100000|2024-02-16 07:05:00|3350.1|3346.1|3346.1|3342.1|3351.1|3347.1|3344.1|3340.1|552
1708067400000|2024-02-16 07:10:00|3345.1|3341.1|3352.1|3348.1|3352.1|3348.1|3343.1|3339.1|479
1708067700000|2024-02-16 07:15:00|3351.6|3347.6|3346.6|3342.6|3352.1|3348.1|3345.1|3341.1|332
1708068000000|2024-02-16 07:20:00|3347.1|3343.1|3349.6|3345.6|3352.1|3348.1|3346.1|3342.1|473
1708068300000|2024-02-16 07:25:00|3350.1|3346.1|3346.1|3342.1|3350.1|3346.1|3344.1|3340.1|951
1708068600000|2024-02-16 07:30:00|3345.1|3341.1|3343.1|3339.1|3346.1|3342.1|3342.1|3338.1|465
1708068900000|2024-02-16 07:35:00|3344.1|3340.1|3355.1|3351.1|3357.1|3353.1|3344.1|3340.1|1295
1708069200000|2024-02-16 07:40:00|3356.1|3352.1|3353.6|3349.6|3358.1|3354.1|3351.1|3347.1|1192
1708069500000|2024-02-16 07:45:00|3354.1|3350.1|3348.1|3344.1|3354.1|3350.1|3346.1|3342.1|1283
1708069800000|2024-02-16 07:50:00|3347.1|3343.1|3347.1|3343.1|3348.6|3344.6|3344.1|3340.1|1157
1708070100000|2024-02-16 07:55:00|3346.1|3342.1|3346.6|3342.6|3348.1|3344.1|3344.1|3340.1|1601
1708070400000|2024-02-16 08:00:00|3346.1|3342.1|3347.1|3343.1|3348.1|3344.1|3341.1|3337.1|1359
1708070700000|2024-02-16 08:05:00|3348.1|3344.1|3344.1|3340.1|3349.1|3345.1|3344.1|3340.1|1621
1708071000000|2024-02-16 08:10:00|3345.1|3341.1|3343.1|3339.1|3346.1|3342.1|3343.1|3339.1|1100
1708071300000|2024-02-16 08:15:00|3344.1|3340.1|3345.1|3341.1|3345.1|3341.1|3343.1|3339.1|1045
1708071600000|2024-02-16 08:20:00|3345.6|3341.6|3341.6|3337.6|3346.1|3342.1|3341.1|3337.1|868
1708071900000|2024-02-16 08:25:00|3341.1|3337.1|3346.1|3342.1|3346.1|3342.1|3341.1|3337.1|905
1708072200000|2024-02-16 08:30:00|3346.2|3337.1|3346.5|3337.5|3346.6|3337.6|3346.1|3337.1|0
1708072500000|2024-02-16 08:35:00|3346.6|3337.6|3346.1|3337.1|3346.7|3337.7|3346|3337|0
1708072800000|2024-02-16 08:40:00|3346.2|3337.2|3345.8|3336.8|3346.2|3337.2|3345.5|3336.5|0
1708073100000|2024-02-16 08:45:00|3346|3337|3345.7|3336.7|3346.1|3337.1|3345.7|3336.7|0
1708073400000|2024-02-16 08:50:00|3345.8|3336.8|3346.1|3337.1|3346.3|3337.3|3345.4|3336.4|0
1708073700000|2024-02-16 08:55:00|3346|3337|3345.9|3336.9|3346.4|3337.4|3345.9|3336.9|0
1708074000000|2024-02-16 09:00:00|3346|3337|3346.2|3337.2|3346.3|3337.3|3345.8|3336.8|0
1708074300000|2024-02-16 09:05:00|3346.1|3337.1|3345.1|3336.1|3346.1|3337.1|3345.1|3336.1|0
1708074600000|2024-02-16 09:10:00|3345.2|3336.2|3345.3|3336.3|3345.4|3336.4|3345|3336|0
1708074900000|2024-02-16 09:15:00|3345.2|3336.2|3343.1|3337.1|3345.2|3339.1|3341.1|3335.1|59
1708075200000|2024-02-16 09:20:00|3342.6|3336.6|3343.1|3337.1|3344.1|3338.1|3342.6|3336.6|67
1708075500000|2024-02-16 09:25:00|3342.6|3336.6|3347.1|3341.1|3347.1|3341.1|3342.6|3336.6|68
1708075800000|2024-02-16 09:30:00|3346.6|3340.6|3346.1|3340.1|3347.1|3341.1|3345.1|3339.1|16
1708076100000|2024-02-16 09:35:00|3345.6|3339.6|3345.1|3339.1|3346.1|3340.1|3343.1|3337.1|10
1708076400000|2024-02-16 09:40:00|3344.6|3338.6|3345.6|3339.6|3346.1|3340.1|3344.6|3338.6|10
1708076700000|2024-02-16 09:45:00|3345.1|3339.1|3345.6|3339.6|3346.1|3340.1|3344.1|3338.1|10
1708077000000|2024-02-16 09:50:00|3346.1|3340.1|3344.6|3338.6|3346.1|3340.1|3344.1|3338.1|2
1708077300000|2024-02-16 09:55:00|3345.1|3339.1|3347.1|3341.1|3347.1|3341.1|3344.6|3338.6|4
1708077600000|2024-02-16 10:00:00|3347.6|3341.6|3349.1|3343.1|3349.1|3343.1|3347.1|3341.1|30
1708077900000|2024-02-16 10:05:00|3348.6|3342.6|3348.1|3342.1|3349.1|3343.1|3347.1|3341.1|6
1708078200000|2024-02-16 10:10:00|3347.6|3341.6|3349.1|3343.1|3349.1|3343.1|3347.1|3341.1|6
1708078500000|2024-02-16 10:15:00|3349.6|3342.6|3351.6|3344.6|3351.6|3344.6|3348.6|3341.6|33
1708078800000|2024-02-16 10:20:00|3350.6|3343.6|3350.6|3342.6|3352.6|3344.6|3349.6|3342.6|32
1708079100000|2024-02-16 10:25:00|3349.6|3343.6|3348.6|3341.6|3351.6|3343.6|3347.6|3339.6|131
1708079400000|2024-02-16 10:30:00|3349.6|3342.6|3349.6|3342.6|3350.6|3342.6|3345.6|3338.6|153
1708079700000|2024-02-16 10:35:00|3350.6|3343.6|3351.6|3344.6|3352.6|3345.6|3349.6|3342.6|27
1708080000000|2024-02-16 10:40:00|3352.6|3345.6|3352.6|3345.6|3352.6|3345.6|3350.6|3343.6|44
1708080300000|2024-02-16 10:45:00|3353.6|3346.6|3352.6|3345.6|3353.6|3346.6|3350.6|3343.6|35
1708080600000|2024-02-16 10:50:00|3353.6|3346.6|3352.6|3345.6|3353.6|3346.6|3352.6|3344.6|12
1708080900000|2024-02-16 10:55:00|3351.6|3344.6|3350.6|3342.6|3351.6|3345.6|3349.6|3342.6|14
1708081200000|2024-02-16 11:00:00|3349.6|3341.6|3349.6|3342.6|3350.6|3342.6|3348.6|3341.6|18
1708081500000|2024-02-16 11:05:00|3348.6|3341.6|3350.6|3342.6|3350.6|3343.6|3348.6|3341.6|0
1708081800000|2024-02-16 11:10:00|3349.6|3343.6|3348.6|3341.6|3350.6|3343.6|3348.6|3341.6|3
1708082100000|2024-02-16 11:15:00|3347.6|3340.6|3348.6|3341.6|3348.6|3341.6|3347.6|3339.6|4
1708082400000|2024-02-16 11:20:00|3347.6|3340.6|3348.6|3340.6|3348.6|3341.6|3347.6|3340.6|1
1708082700000|2024-02-16 11:25:00|3347.6|3341.6|3348.6|3340.6|3348.6|3341.6|3347.6|3339.6|7
1708083000000|2024-02-16 11:30:00|3347.6||3348.6||3348.6||3347.6||0
1708083300000|2024-02-16 11:35:00|3347.6|3341.6|3349.6|3342.6|3349.6|3342.6|3347.6|3341.6|1
1708083600000|2024-02-16 11:40:00|3348.6|3341.6|3348.6|3341.6|3350.6|3343.6|3348.6|3341.6|7
1708083900000|2024-02-16 11:45:00|3349.6|3342.6|3349.6|3342.6|3349.6|3342.6|3349.6|3342.6|8
1708084200000|2024-02-16 11:50:00|3350.6|3343.6|3350.6|3343.6|3350.6|3343.6|3349.6|3341.6|16
1708084500000|2024-02-16 11:55:00|3351.6|3344.6|3352.6|3345.6|3353.6|3346.6|3350.6|3343.6|7
1708084800000|2024-02-16 12:00:00|3351.6|3344.6|3355.6|3347.6|3356.6|3349.6|3351.6|3344.6|31
1708085100000|2024-02-16 12:05:00|3356.6|3348.6|3356.6|3348.6|3356.6|3349.6|3355.6|3347.6|3
1708085400000|2024-02-16 12:10:00|3355.6|3347.6|3354.6|3347.6|3355.6|3348.6|3354.6|3347.6|12
1708085700000|2024-02-16 12:15:00|3353.6|3346.6|3352.6|3345.6|3353.6|3346.6|3351.6|3344.6|56
1708086000000|2024-02-16 12:20:00|3353.6|3344.6|3352.6|3344.6|3353.6|3345.6|3351.6|3344.6|11
1708086300000|2024-02-16 12:25:00|3351.6|3343.6|3351.6|3344.6|3352.6|3344.6|3350.6|3343.6|14
1708086600000|2024-02-16 12:30:00|3350.6|3343.6|3351.6|3343.6|3351.6|3344.6|3350.6|3343.6|12
1708086900000|2024-02-16 12:35:00|3350.6|3344.6|3350.6|3343.6|3351.6|3344.6|3349.6|3342.6|5
1708087200000|2024-02-16 12:40:00|3349.6|3342.6|3350.6|3343.6|3351.6|3344.6|3349.6|3342.6|3
1708087500000|2024-02-16 12:45:00|3349.6|3342.6|3351.6|3344.6|3351.6|3344.6|3349.6|3342.6|3
1708087800000|2024-02-16 12:50:00|3350.6|3343.6|3350.6|3342.6|3350.6|3343.6|3349.6|3342.6|8
1708088100000|2024-02-16 12:55:00|3349.6|3343.6|3349.6|3341.6|3349.6|3343.6|3348.6|3341.6|8
1708088400000|2024-02-16 13:00:00|3350.6|3342.6|3350.6|3343.6|3350.6|3343.6|3350.6|3342.6|6
1708088700000|2024-02-16 13:05:00|3349.6|3342.6|3349.6|3342.6|3349.6|3343.6|3349.6|3342.6|6
1708089000000|2024-02-16 13:10:00|3350.6|3343.6|3348.6|3340.6|3350.6|3343.6|3347.6|3340.6|23
1708089300000|2024-02-16 13:15:00|3347.6|3339.6|3347.6|3340.6|3348.6|3340.6|3346.6|3339.6|21
1708089600000|2024-02-16 13:20:00|3348.6|3341.6|3346.6|3339.6|3348.6|3341.6|3346.6|3339.6|30
1708089900000|2024-02-16 13:25:00|3345.6|3338.6|3355.6|3342.6|3356.6|3342.6|3345.6|3338.6|40
1708090200000|2024-02-16 13:30:00|3354.6|3338.6|3341.6|3333.6|3354.6|3339.6|3340.6|3332.6|106
1708090500000|2024-02-16 13:35:00|3340.6|3334.6|3336.6|3329.6|3341.6|3334.6|3334.6|3327.6|102
1708090800000|2024-02-16 13:40:00|3337.6|3328.6|3333.6|3326.6|3341.6|3334.6|3333.6|3326.6|119
1708091100000|2024-02-16 13:45:00|3334.6|3327.6|3325.6|3318.6|3335.6|3328.6|3325.6|3318.6|126
1708091400000|2024-02-16 13:50:00|3324.6|3317.6|3324.6|3317.6|3329.6|3322.6|3320.6|3313.6|389
1708091700000|2024-02-16 13:55:00|3325.6|3318.6|3333.1|3327.1|3333.6|3327.1|3325.6|3318.6|85
1708092000000|2024-02-16 14:00:00|3333.6|3327.6|3332.1|3326.1|3335.6|3329.6|3331.1|3325.1|45
1708092300000|2024-02-16 14:05:00|3331.6|3325.6|3330.1|3324.1|3332.1|3326.1|3329.1|3323.1|25
1708092600000|2024-02-16 14:10:00|3329.6|3323.6|3328.1|3322.1|3330.1|3324.1|3327.1|3321.1|52
1708092900000|2024-02-16 14:15:00|3327.6|3321.6|3331.1|3325.1|3331.1|3325.1|3326.1|3320.1|34
1708093200000|2024-02-16 14:20:00|3330.6|3324.6|3327.1|3321.1|3330.6|3324.6|3326.1|3320.1|29
1708093500000|2024-02-16 14:25:00|3328.1|3322.1|3338.6|3332.6|3339.1|3333.1|3328.1|3322.1|104
1708093800000|2024-02-16 14:30:00|3339.1|3333.1|3347.1|3341.1|3356.1|3350.1|3339.1|3333.1|532
1708094100000|2024-02-16 14:35:00|3346.6|3340.6|3339.6|3333.6|3350.1|3344.1|3338.1|3332.1|292
1708094400000|2024-02-16 14:40:00|3340.1|3334.1|3346.6|3340.6|3350.1|3344.1|3339.1|3333.1|88
1708094700000|2024-02-16 14:45:00|3347.1|3341.1|3338.1|3332.1|3347.1|3341.1|3338.1|3332.1|86
1708095000000|2024-02-16 14:50:00|3337.1|3331.1|3331.1|3325.1|3339.1|3333.1|3331.1|3325.1|223
1708095300000|2024-02-16 14:55:00|3330.6|3324.6|3336.1|3330.1|3336.6|3330.6|3327.1|3321.1|272
1708095600000|2024-02-16 15:00:00|3335.1|3329.1|3339.1|3333.1|3339.6|3333.6|3331.1|3325.1|182
1708095900000|2024-02-16 15:05:00|3340.1|3334.1|3342.1|3336.1|3343.1|3337.1|3336.6|3330.6|80
1708096200000|2024-02-16 15:10:00|3341.6|3335.6|3345.1|3339.1|3347.1|3341.1|3341.6|3335.6|85
1708096500000|2024-02-16 15:15:00|3345.6|3339.6|3349.1|3343.1|3349.6|3343.6|3344.1|3338.1|138
1708096800000|2024-02-16 15:20:00|3349.6|3343.6|3343.1|3337.1|3350.1|3344.1|3343.1|3337.1|70
1708097100000|2024-02-16 15:25:00|3343.6|3337.6|3343.1|3337.1|3346.1|3340.1|3342.1|3336.1|124
1708097400000|2024-02-16 15:30:00|3343.6|3337.6|3342.1|3336.1|3344.6|3338.6|3339.1|3333.1|117
1708097700000|2024-02-16 15:35:00|3342.6|3336.6|3338.6|3332.6|3343.1|3337.1|3338.1|3332.1|134
1708098000000|2024-02-16 15:40:00|3339.1|3333.1|3342.1|3336.1|3343.6|3337.6|3339.1|3333.1|110
1708098300000|2024-02-16 15:45:00|3342.6|3336.6|3338.1|3332.1|3343.1|3337.1|3338.1|3332.1|26
1708098600000|2024-02-16 15:50:00|3338.6|3332.6|3338.1|3332.1|3340.6|3334.6|3336.1|3330.1|68
1708098900000|2024-02-16 15:55:00|3337.6|3331.6|3335.6|3329.6|3337.6|3331.6|3333.1|3327.1|58
1708099200000|2024-02-16 16:00:00|3335.1|3329.1|3330.1|3324.1|3336.1|3330.1|3329.1|3323.1|208
1708099500000|2024-02-16 16:05:00|3330.6|3324.6|3327.1|3321.1|3331.1|3325.1|3324.1|3318.1|255
1708099800000|2024-02-16 16:10:00|3327.6|3321.6|3331.1|3325.1|3332.1|3326.1|3327.6|3321.6|71
1708100100000|2024-02-16 16:15:00|3331.6|3325.6|3330.1|3324.1|3332.6|3326.6|3330.1|3324.1|59
1708100400000|2024-02-16 16:20:00|3330.6|3324.6|3333.1|3327.1|3333.1|3327.1|3330.1|3324.1|63
1708100700000|2024-02-16 16:25:00|3332.1|3326.1|3331.1|3325.1|3332.1|3326.1|3330.1|3324.1|55
1708101000000|2024-02-16 16:30:00|3331.6|3325.6|3331.1|3325.1|3331.6|3325.6|3327.1|3321.1|99
1708101300000|2024-02-16 16:35:00|3330.6|3324.6|3330.1|3324.1|3333.1|3327.1|3329.1|3323.1|51
1708101600000|2024-02-16 16:40:00|3330.6|3324.6|3331.6|3325.6|3331.6|3325.6|3329.1|3323.1|20
1708101900000|2024-02-16 16:45:00|3331.1|3325.1|3330.1|3324.1|3332.1|3326.1|3330.1|3324.1|17
1708102200000|2024-02-16 16:50:00|3331.1|3325.1|3331.1|3325.1|3332.1|3326.1|3330.1|3324.1|7
1708102500000|2024-02-16 16:55:00|3330.6|3324.6|3330.1|3324.1|3331.1|3325.1|3328.1|3322.1|25
1708102800000|2024-02-16 17:00:00|3329.6|3323.6|3330.1|3324.1|3331.1|3325.1|3328.1|3322.1|36
1708103100000|2024-02-16 17:05:00|3329.6|3323.6|3329.1|3323.1|3330.1|3324.1|3328.1|3322.1|8
1708103400000|2024-02-16 17:10:00|3328.6|3322.6|3330.1|3324.1|3330.6|3324.6|3328.1|3322.1|4
1708103700000|2024-02-16 17:15:00|3329.6|3323.6|3330.6|3324.6|3331.6|3325.6|3328.6|3322.6|15
1708104000000|2024-02-16 17:20:00|3331.1|3325.1|3332.1|3326.1|3332.6|3326.6|3330.1|3324.1|11
1708104300000|2024-02-16 17:25:00|3331.6|3325.6|3333.6|3327.6|3334.6|3328.6|3331.1|3325.1|34
1708104600000|2024-02-16 17:30:00|3334.1|3328.1|3332.1|3326.1|3334.1|3328.1|3330.6|3324.6|25
1708104900000|2024-02-16 17:35:00|3331.6|3325.6|3333.1|3327.1|3333.1|3327.1|3330.1|3324.1|8
1708105200000|2024-02-16 17:40:00|3333.6|3327.6|3333.6|3327.6|3334.1|3328.1|3333.1|3327.1|6
1708105500000|2024-02-16 17:45:00|3334.1|3328.1|3334.1|3328.1|3334.1|3328.1|3333.1|3327.1|7
1708105800000|2024-02-16 17:50:00|3333.6|3327.6|3334.1|3328.1|3334.1|3328.1|3333.1|3327.1|2
1708106100000|2024-02-16 17:55:00|3333.6|3327.6|3333.1|3327.1|3334.1|3328.1|3332.1|3326.1|7
1708106400000|2024-02-16 18:00:00|3332.6|3326.6|3328.1|3322.1|3332.6|3326.6|3328.1|3322.1|66
1708106700000|2024-02-16 18:05:00|3327.6|3321.6|3329.1|3323.1|3329.6|3323.6|3326.1|3320.1|22
1708107000000|2024-02-16 18:10:00|3328.6|3322.6|3327.1|3321.1|3328.6|3322.6|3326.1|3320.1|11
1708107300000|2024-02-16 18:15:00|3327.6|3321.6|3327.1|3321.1|3329.6|3323.6|3326.6|3320.6|5
1708107600000|2024-02-16 18:20:00|3326.6|3320.6|3329.1|3323.1|3329.1|3323.1|3326.1|3320.1|5
1708107900000|2024-02-16 18:25:00|3329.6|3323.6|3328.6|3322.6|3329.6|3323.6|3328.1|3322.1|35
1708108200000|2024-02-16 18:30:00|3329.1|3323.1|3329.1|3323.1|3329.6|3323.6|3328.1|3322.1|23
1708108500000|2024-02-16 18:35:00|3328.6|3322.6|3329.6|3323.6|3330.1|3324.1|3328.1|3322.1|16
1708108800000|2024-02-16 18:40:00|3329.1|3323.1|3328.1|3322.1|3329.6|3323.6|3326.1|3320.1|27
1708109100000|2024-02-16 18:45:00|3327.6|3321.6|3329.1|3323.1|3330.6|3324.6|3327.1|3321.1|86
1708109400000|2024-02-16 18:50:00|3328.6|3322.6|3328.1|3322.1|3330.6|3324.6|3327.1|3321.1|131
1708109700000|2024-02-16 18:55:00|3327.6|3321.6|3330.6|3321.6|3330.6|3324.1|3327.1|3321.1|71
1708110000000|2024-02-16 19:00:00|3330.7|3321.7|3331|3322|3331.2|3322.2|3330.7|3321.7|0
1708110300000|2024-02-16 19:05:00|3331.1|3322.1|3335.2|3326.2|3335.3|3326.3|3331.1|3322.1|0
1708110600000|2024-02-16 19:10:00|3335.3|3326.3|3335.7|3326.7|3335.9|3326.9|3335.2|3326.2|0
1708110900000|2024-02-16 19:15:00|3335.8|3326.8|3336.7|3327.7|3337.4|3328.4|3335.7|3326.7|0
1708111200000|2024-02-16 19:20:00|3336.8|3327.8|3336.2|3327.2|3336.8|3327.8|3336|3327|0
1708111500000|2024-02-16 19:25:00|3336.3|3327.3|3336.7|3327.7|3336.8|3327.8|3336|3327|0
1708111800000|2024-02-16 19:30:00|3336.8|3327.8|3335.8|3326.8|3337.3|3328.3|3335.6|3326.6|0
1708112100000|2024-02-16 19:35:00|3335.7|3326.7|3335.4|3326.4|3335.8|3326.8|3334.6|3325.6|0
1708112400000|2024-02-16 19:40:00|3335.5|3326.5|3335.3|3326.3|3335.6|3326.6|3335.3|3326.3|0
1708112700000|2024-02-16 19:45:00|3335.2|3326.2|3330.7|3321.7|3335.8|3326.8|3328.8|3319.8|0
1708113000000|2024-02-16 19:50:00|3330.6|3321.6|3329.8|3320.8|3330.7|3321.7|3328.2|3319.2|0
1708113300000|2024-02-16 19:55:00|3329.7|3320.7|3329.6|3320.6|3329.7|3320.7|3329|3320|0
1708113600000|2024-02-16 20:00:00|3329.5|3320.5|3329.9|3320.9|3331.1|3322.1|3329.4|3320.4|0
1708113900000|2024-02-16 20:05:00|3329.8|3320.8|3329.4|3320.4|3330.1|3321.1|3328.6|3319.6|0
1708114200000|2024-02-16 20:10:00|3329.5|3320.5|3328|3319|3329.5|3320.5|3327.7|3318.7|0
1708114500000|2024-02-16 20:15:00|3328.1|3319.1|3325.2|3316.2|3328.3|3319.3|3325.2|3316.2|0
1708114800000|2024-02-16 20:20:00|3325.3|3316.3|3324.8|3315.8|3325.9|3316.9|3323.7|3314.7|0
1708115100000|2024-02-16 20:25:00|3324.9|3315.9|3326|3317|3326.1|3317.1|3324.7|3315.7|0
1708115400000|2024-02-16 20:30:00|3326.1|3317.1|3326|3317|3327.3|3318.3|3325.2|3316.2|0
1708115700000|2024-02-16 20:35:00|3326.1|3317.1|3323|3314|3326.1|3317.1|3322.9|3313.9|0
1708116000000|2024-02-16 20:40:00|3322.9|3313.9|3320.5|3311.5|3322.9|3313.9|3320.4|3311.4|0
1708116300000|2024-02-16 20:45:00|3320.4|3311.4|3320.3|3311.3|3322.2|3313.2|3320.3|3311.3|0
1708116600000|2024-02-16 20:50:00|3320.4|3311.4|3320.9|3311.9|3322.5|3313.5|3317.8|3308.8|0
1708116900000|2024-02-16 20:55:00|3321|3312|3320.8|3311.8|3321.2|3312.2|3317.3|3308.3|0
1708117200000|2024-02-16 21:00:00|3320.7|3311.7|3317.9|3308.9|3321.1|3312.1|3317.6|3308.6|0
1708117500000|2024-02-16 21:05:00|3317.8|3308.8|3317.9|3308.9|3318.2|3309.2|3317.1|3308.1|0
1708117800000|2024-02-16 21:10:00|3317.7|3308.7|3317.9|3308.9|3318|3309|3317.2|3308.2|0
1708118100000|2024-02-16 21:15:00|3317.6|3308.6|3318.1|3309.1|3318.3|3309.3|3317.6|3308.6|0
1708118400000|2024-02-16 21:20:00|3318.2|3309.2|3318.5|3309.5|3318.8|3309.8|3318.2|3309.2|0
1708118700000|2024-02-16 21:25:00|3318.6|3309.6|3318.1|3309.1|3318.8|3309.8|3317.9|3308.9|0
1708119000000|2024-02-16 21:30:00|3318|3309|3316.9|3307.9|3318.1|3309.1|3316.9|3307.9|0
1708119300000|2024-02-16 21:35:00|3317|3308|3316.9|3307.9|3317.2|3308.2|3316.6|3307.6|0
1708119600000|2024-02-16 21:40:00|3317|3308|3317.4|3308.4|3317.6|3308.6|3316.9|3307.9|0
1708119900000|2024-02-16 21:45:00|3317.5|3308.5|3317.6|3308.6|3317.6|3308.6|3317.3|3308.3|0
1708120200000|2024-02-16 21:50:00|3317.4|3308.4|3317.6|3308.6|3317.6|3308.6|3317.4|3308.4|0
1708120500000|2024-02-16 21:55:00|3317.4|3308.4|3317.5|3308.5|3317.6|3308.6|3317.4|3308.4|0
1708297200000|2024-02-18 23:00:00|3320.4|3311.4|3325.7|3316.7|3326.1|3317.1|3320.3|3311.3|0
1708297500000|2024-02-18 23:05:00|3325.8|3316.8|3329.9|3320.9|3330|3321|3325.8|3316.8|0
1708297800000|2024-02-18 23:10:00|3330|3321|3343.6|3334.6|3343.7|3334.7|3329.9|3320.9|0
1708298100000|2024-02-18 23:15:00|3343.7|3334.7|3337.7|3328.7|3343.7|3334.7|3337.6|3328.6|0
1708298400000|2024-02-18 23:20:00|3337.6|3328.6|3338.1|3329.1|3338.2|3329.2|3337.5|3328.5|0
1708298700000|2024-02-18 23:25:00|3338.2|3329.2|3337.1|3328.1|3338.3|3329.3|3337.1|3328.1|0
1708299000000|2024-02-18 23:30:00|3337|3328|3337.3|3328.3|3337.3|3328.3|3336.7|3327.7|0
1708299300000|2024-02-18 23:35:00|3337.2|3328.2|3337.7|3328.7|3337.9|3328.9|3337|3328|0
1708299600000|2024-02-18 23:40:00|3337.8|3328.8|3340.8|3331.8|3340.8|3331.8|3337.5|3328.5|0
1708299900000|2024-02-18 23:45:00|3340.9|3331.9|3341.2|3332.2|3341.2|3332.2|3340.7|3331.7|0
1708300200000|2024-02-18 23:50:00|3341.3|3332.3|3341.3|3332.3|3341.6|3332.6|3341.2|3332.2|0
1708300500000|2024-02-18 23:55:00|3341.2|3332.2|3341.6|3332.6|3341.6|3332.6|3341.2|3332.2|0
1708300800000|2024-02-19 00:00:00|3341.7|3332.7|3342|3333|3342.2|3333.2|3341.1|3332.1|0
1708301100000|2024-02-19 00:05:00|3341.9|3332.9|3341.6|3332.6|3342|3333|3341.4|3332.4|0
1708301400000|2024-02-19 00:10:00|3341.4|3332.4|3342|3333|3342.2|3333.2|3341.3|3332.3|0
1708301700000|2024-02-19 00:15:00|3342.1|3333.1|3342.8|3333.8|3342.8|3333.8|3342.1|3333.1|0
1708302000000|2024-02-19 00:20:00|3342.9|3333.9|3343.1|3334.1|3343.4|3334.4|3342.8|3333.8|0
1708302300000|2024-02-19 00:25:00|3343|3334|3343|3334|3343.5|3334.5|3342.9|3333.9|0
1708302600000|2024-02-19 00:30:00|3343.1|3334.1|3344|3335|3344|3335|3343|3334|0
1708302900000|2024-02-19 00:35:00|3343.9|3334.9|3344.2|3335.2|3344.4|3335.4|3343.9|3334.9|0
1708303200000|2024-02-19 00:40:00|3344.3|3335.3|3344|3335|3344.3|3335.3|3343.9|3334.9|0
1708303500000|2024-02-19 00:45:00|3344.1|3335.1|3344.1|3335.1|3344.2|3335.2|3343.9|3334.9|0
1708303800000|2024-02-19 00:50:00|3344.2|3335.2|3342.2|3333.2|3344.4|3335.4|3342.2|3333.2|0
1708304100000|2024-02-19 00:55:00|3342.4|3333.4|3339.2|3330.2|3342.4|3333.4|3339.2|3330.2|0
1708304400000|2024-02-19 01:00:00|3339.3|3330.3|3335|3326|3340.1|3331.1|3335|3326|0
1708304700000|2024-02-19 01:05:00|3335.1|3326.1|3337|3328|3337.1|3328.1|3335.1|3326.1|0
1708305000000|2024-02-19 01:10:00|3337.1|3328.1|3337.1|3328.1|3337.2|3328.2|3336.9|3327.9|0
1708305300000|2024-02-19 01:15:00|3337|3328|3318.1|3314.1|3339.1|3335.1|3312.1|3308.1|1273
1708305600000|2024-02-19 01:20:00|3318.6|3314.6|3298.1|3294.1|3321.6|3317.6|3297.1|3293.1|1607
1708305900000|2024-02-19 01:25:00|3298.6|3294.6|3292.1|3288.1|3299.1|3295.1|3288.6|3284.6|2016
1708306200000|2024-02-19 01:30:00|3287.1|3283.1|3268.6|3264.6|3294.1|3290.1|3258.1|3254.1|8910
1708306500000|2024-02-19 01:35:00|3269.1|3265.1|3257.2|3253.2|3274.2|3270.2|3254.2|3250.2|4522
1708306800000|2024-02-19 01:40:00|3258.2|3254.2|3259.2|3255.2|3261.2|3257.2|3250.2|3246.2|3723
1708307100000|2024-02-19 01:45:00|3260.2|3256.2|3274.2|3270.2|3275.2|3271.2|3255.2|3251.2|2187
1708307400000|2024-02-19 01:50:00|3273.2|3269.2|3266.7|3262.7|3274.2|3270.2|3262.2|3258.2|1289
1708307700000|2024-02-19 01:55:00|3266.2|3262.2|3261.2|3257.2|3270.2|3266.2|3259.2|3255.2|982
1708308000000|2024-02-19 02:00:00|3261.7|3257.7|3260.2|3256.2|3265.7|3261.7|3256.2|3252.2|1080
1708308300000|2024-02-19 02:05:00|3260.7|3256.7|3260.2|3256.2|3265.2|3261.2|3253.7|3249.7|1142
1708308600000|2024-02-19 02:10:00|3261.2|3257.2|3255.2|3251.2|3269.2|3265.2|3254.2|3250.2|1180
1708308900000|2024-02-19 02:15:00|3256.7|3252.7|3261.2|3257.2|3261.2|3257.2|3253.2|3249.2|649
1708309200000|2024-02-19 02:20:00|3260.2|3256.2|3267.2|3263.2|3267.2|3263.2|3256.2|3252.2|720
1708309500000|2024-02-19 02:25:00|3268.2|3264.2|3268.2|3264.2|3270.2|3266.2|3264.2|3260.2|690
1708309800000|2024-02-19 02:30:00|3268.7|3264.7|3263.2|3259.2|3269.2|3265.2|3257.2|3253.2|564
1708310100000|2024-02-19 02:35:00|3262.7|3258.7|3261.2|3257.2|3265.7|3261.7|3260.2|3256.2|503
1708310400000|2024-02-19 02:40:00|3262.2|3258.2|3261.7|3257.7|3265.7|3261.7|3259.2|3255.2|240
1708310700000|2024-02-19 02:45:00|3261.2|3257.2|3263.7|3259.7|3268.2|3264.2|3261.2|3257.2|475
1708311000000|2024-02-19 02:50:00|3263.2|3259.2|3261.2|3257.2|3269.2|3265.2|3261.2|3257.2|473
1708311300000|2024-02-19 02:55:00|3260.7|3256.7|3256.7|3252.7|3262.7|3258.7|3254.2|3250.2|722
1708311600000|2024-02-19 03:00:00|3256.2|3252.2|3263.2|3259.2|3265.2|3261.2|3256.2|3252.2|500
1708311900000|2024-02-19 03:05:00|3262.7|3258.7|3265.2|3261.2|3267.2|3263.2|3259.2|3255.2|644
1708312200000|2024-02-19 03:10:00|3264.2|3260.2|3265.2|3261.2|3267.2|3263.2|3261.2|3257.2|311
1708312500000|2024-02-19 03:15:00|3264.7|3260.7|3265.7|3261.7|3268.2|3264.2|3260.2|3256.2|553
1708312800000|2024-02-19 03:20:00|3265.2|3261.2|3263.2|3259.2|3269.2|3265.2|3262.7|3258.7|358
1708313100000|2024-02-19 03:25:00|3262.2|3258.2|3261.2|3257.2|3264.2|3260.2|3259.2|3255.2|399
1708313400000|2024-02-19 03:30:00|3260.2|3256.2|3259.2|3255.2|3261.2|3257.2|3256.2|3252.2|283
1708313700000|2024-02-19 03:35:00|3260.2|3256.2|3258.2|3254.2|3261.2|3257.2|3258.2|3254.2|201
1708314000000|2024-02-19 03:40:00|3259.2|3255.2|3249.2|3245.2|3259.2|3255.2|3249.2|3245.2|582
1708314300000|2024-02-19 03:45:00|3249.7|3245.7|3254.2|3250.2|3254.2|3250.2|3249.2|3245.2|296
1708314600000|2024-02-19 03:50:00|3253.7|3249.7|3252.2|3248.2|3254.2|3250.2|3250.2|3246.2|214
1708314900000|2024-02-19 03:55:00|3251.2|3247.2|3254.2|3250.2|3254.2|3250.2|3251.2|3247.2|175
1708315200000|2024-02-19 04:00:00|3254.7|3245.7|3254.9|3245.9|3254.9|3245.9|3254.6|3245.6|0
1708315500000|2024-02-19 04:05:00|3255|3246|3254.8|3245.8|3255.2|3246.2|3254.8|3245.8|0
1708315800000|2024-02-19 04:10:00|3254.7|3245.7|3255.1|3246.1|3255.2|3246.2|3254.6|3245.6|0
1708316100000|2024-02-19 04:15:00|3255|3246|3255|3246|3255.1|3246.1|3254.8|3245.8|0
1708316400000|2024-02-19 04:20:00|3254.9|3245.9|3255|3246|3255|3246|3254.7|3245.7|0
1708316700000|2024-02-19 04:25:00|3254.9|3245.9|3255|3246|3255|3246|3254.8|3245.8|0
1708317000000|2024-02-19 04:30:00|3254.9|3245.9|3255|3246|3255.1|3246.1|3254.9|3245.9|0
1708317300000|2024-02-19 04:35:00|3255.1|3246.1|3255.4|3246.4|3255.5|3246.5|3255.1|3246.1|0
1708317600000|2024-02-19 04:40:00|3255.5|3246.5|3255.8|3246.8|3255.8|3246.8|3255.4|3246.4|0
1708317900000|2024-02-19 04:45:00|3255.9|3246.9|3255.8|3246.8|3256|3247|3255.8|3246.8|0
1708318200000|2024-02-19 04:50:00|3255.7|3246.7|3255.9|3246.9|3255.9|3246.9|3255.7|3246.7|0
1708318500000|2024-02-19 04:55:00|3256|3247|3255.8|3246.8|3256.1|3247.1|3255.8|3246.8|0
1708318800000|2024-02-19 05:00:00|3255.2|3251.2|3257.2|3253.2|3260.2|3256.2|3252.2|3248.2|832
1708319100000|2024-02-19 05:05:00|3256.7|3252.7|3253.2|3249.2|3261.2|3257.2|3252.2|3248.2|460
1708319400000|2024-02-19 05:10:00|3252.7|3248.7|3252.2|3248.2|3257.2|3253.2|3250.2|3246.2|422
1708319700000|2024-02-19 05:15:00|3251.7|3247.7|3248.2|3244.2|3253.2|3249.2|3247.7|3243.7|495
1708320000000|2024-02-19 05:20:00|3248.7|3244.7|3241.2|3237.2|3250.2|3246.2|3239.2|3235.2|811
1708320300000|2024-02-19 05:25:00|3240.7|3236.7|3247.2|3243.2|3251.2|3247.2|3239.2|3235.2|601
1708320600000|2024-02-19 05:30:00|3247.7|3243.7|3245.7|3241.7|3248.2|3244.2|3243.2|3239.2|659
1708320900000|2024-02-19 05:35:00|3246.2|3242.2|3242.2|3238.2|3246.7|3242.7|3237.7|3233.7|838
1708321200000|2024-02-19 05:40:00|3243.2|3239.2|3250.2|3246.2|3252.7|3248.7|3242.2|3238.2|490
1708321500000|2024-02-19 05:45:00|3250.7|3246.7|3251.2|3247.2|3252.7|3248.7|3249.2|3245.2|395
1708321800000|2024-02-19 05:50:00|3251.7|3247.7|3251.2|3247.2|3254.2|3250.2|3248.2|3244.2|410
1708322100000|2024-02-19 05:55:00|3250.7|3246.7|3249.2|3245.2|3252.2|3248.2|3246.7|3242.7|451
1708322400000|2024-02-19 06:00:00|3248.2|3244.2|3256.2|3252.2|3256.2|3252.2|3246.7|3242.7|540
1708322700000|2024-02-19 06:05:00|3255.2|3251.2|3260.2|3256.2|3264.7|3260.7|3255.2|3251.2|1213
1708323000000|2024-02-19 06:10:00|3259.7|3255.7|3258.2|3254.2|3260.2|3256.2|3255.2|3251.2|616
1708323300000|2024-02-19 06:15:00|3257.7|3253.7|3254.2|3250.2|3258.2|3254.2|3252.2|3248.2|489
1708323600000|2024-02-19 06:20:00|3253.7|3249.7|3250.2|3246.2|3257.2|3253.2|3249.2|3245.2|583
1708323900000|2024-02-19 06:25:00|3249.2|3245.2|3258.7|3254.7|3259.2|3255.2|3248.2|3244.2|573
1708324200000|2024-02-19 06:30:00|3259.2|3255.2|3262.2|3258.2|3263.7|3259.7|3258.2|3254.2|519
1708324500000|2024-02-19 06:35:00|3262.7|3258.7|3267.2|3263.2|3267.2|3263.2|3261.2|3257.2|582
1708324800000|2024-02-19 06:40:00|3268.2|3264.2|3268.2|3264.2|3269.2|3265.2|3264.2|3260.2|816
1708325100000|2024-02-19 06:45:00|3267.7|3263.7|3265.2|3261.2|3268.2|3264.2|3264.2|3260.2|322
1708325400000|2024-02-19 06:50:00|3265.7|3261.7|3270.2|3266.2|3272.2|3268.2|3263.2|3259.2|584
1708325700000|2024-02-19 06:55:00|3270.7|3266.7|3269.2|3265.2|3271.2|3267.2|3267.2|3263.2|452
1708326000000|2024-02-19 07:00:00|3268.7|3264.7|3259.2|3255.2|3269.2|3265.2|3259.2|3255.2|579
1708326300000|2024-02-19 07:05:00|3259.7|3255.7|3264.2|3260.2|3265.2|3261.2|3259.2|3255.2|383
1708326600000|2024-02-19 07:10:00|3263.2|3259.2|3262.2|3258.2|3266.2|3262.2|3261.2|3257.2|380
1708326900000|2024-02-19 07:15:00|3261.2|3257.2|3263.2|3259.2|3264.2|3260.2|3258.2|3254.2|474
1708327200000|2024-02-19 07:20:00|3263.7|3259.7|3261.7|3257.7|3265.2|3261.2|3261.2|3257.2|245
1708327500000|2024-02-19 07:25:00|3261.2|3257.2|3263.2|3259.2|3264.2|3260.2|3261.2|3257.2|430
1708327800000|2024-02-19 07:30:00|3262.2|3258.2|3262.2|3258.2|3264.2|3260.2|3261.2|3257.2|605
1708328100000|2024-02-19 07:35:00|3263.2|3259.2|3261.2|3257.2|3263.2|3259.2|3258.2|3254.2|1457
1708328400000|2024-02-19 07:40:00|3260.2|3256.2|3259.2|3255.2|3261.2|3257.2|3258.2|3254.2|686
1708328700000|2024-02-19 07:45:00|3258.7|3254.7|3254.2|3250.2|3259.2|3255.2|3254.2|3250.2|765
1708329000000|2024-02-19 07:50:00|3253.2|3249.2|3254.7|3250.7|3257.2|3253.2|3253.2|3249.2|1226
1708329300000|2024-02-19 07:55:00|3255.2|3251.2|3254.2|3250.2|3256.2|3252.2|3251.7|3247.7|2447
1708329600000|2024-02-19 08:00:00|3253.7|3249.7|3255.2|3251.2|3257.2|3253.2|3252.7|3248.7|1453
1708329900000|2024-02-19 08:05:00|3254.7|3250.7|3254.2|3250.2|3255.2|3251.2|3250.2|3246.2|1433
1708330200000|2024-02-19 08:10:00|3255.2|3251.2|3255.2|3251.2|3256.2|3252.2|3253.2|3249.2|1433
1708330500000|2024-02-19 08:15:00|3256.2|3252.2|3255.2|3251.2|3256.2|3252.2|3254.2|3250.2|1230
1708330800000|2024-02-19 08:20:00|3254.7|3250.7|3250.2|3246.2|3255.2|3251.2|3249.2|3245.2|1741
1708331100000|2024-02-19 08:25:00|3251.2|3247.2|3256.2|3252.2|3257.2|3253.2|3250.2|3246.2|825
1708331400000|2024-02-19 08:30:00|3258.8|3249.8|3259.1|3250.1|3259.1|3250.1|3258.3|3249.3|8
1708331700000|2024-02-19 08:35:00|3259.2|3250.2|3259.3|3250.3|3259.5|3250.5|3258.8|3249.8|0
1708332000000|2024-02-19 08:40:00|3259.2|3250.2|3259.3|3250.3|3259.4|3250.4|3258.8|3249.8|0
1708332300000|2024-02-19 08:45:00|3259.2|3250.2|3260.4|3251.4|3260.5|3251.5|3259.1|3250.1|0
1708332600000|2024-02-19 08:50:00|3260.2|3251.2|3260.1|3251.1|3260.4|3251.4|3259.8|3250.8|0
1708332900000|2024-02-19 08:55:00|3259.9|3250.9|3259.7|3250.7|3260|3251|3259.1|3250.1|0
1708333200000|2024-02-19 09:00:00|3259.8|3250.8|3260|3251|3260|3251|3259.4|3250.4|0
1708333500000|2024-02-19 09:05:00|3259.9|3250.9|3260.2|3251.2|3260.4|3251.4|3259.8|3250.8|0
1708333800000|2024-02-19 09:10:00|3260.3|3251.3|3260.4|3251.4|3260.5|3251.5|3260.1|3251.1|0
1708334100000|2024-02-19 09:15:00|3260.3|3251.3|3255.2|3249.2|3260.5|3251.7|3255.2|3249.2|225
1708334400000|2024-02-19 09:20:00|3254.2|3248.2|3254.2|3248.2|3256.2|3250.2|3254.2|3248.2|126
1708334700000|2024-02-19 09:25:00|3255.2|3249.2|3254.2|3248.2|3256.2|3250.2|3253.7|3247.7|89
1708335000000|2024-02-19 09:30:00|3255.2|3249.2|3252.2|3246.2|3255.2|3249.2|3251.2|3245.2|114
1708335300000|2024-02-19 09:35:00|3252.7|3246.7|3252.2|3246.2|3253.2|3247.2|3252.2|3246.2|151
1708335600000|2024-02-19 09:40:00|3251.7|3245.7|3253.2|3247.2|3254.2|3248.2|3251.2|3245.2|70
1708335900000|2024-02-19 09:45:00|3253.7|3247.7|3254.2|3248.2|3255.2|3249.2|3253.2|3247.2|11
1708336200000|2024-02-19 09:50:00|3254.7|3248.7|3255.2|3249.2|3255.2|3249.2|3254.2|3248.2|0
1708336500000|2024-02-19 09:55:00|3255.7|3249.7|3255.2|3249.2|3255.7|3249.7|3255.2|3249.2|3
1708336800000|2024-02-19 10:00:00|3254.2|3248.2|3255.2|3249.2|3255.2|3249.2|3254.2|3248.2|8
1708337100000|2024-02-19 10:05:00|3254.2|3248.2|3254.2|3248.2|3254.2|3248.2|3254.2|3248.2|5
1708337400000|2024-02-19 10:10:00|3255.2|3249.2|3255.2|3249.2|3256.2|3250.2|3254.2|3248.2|26
1708337700000|2024-02-19 10:15:00|3255.7|3248.7|3253.7|3245.7|3255.7|3248.7|3253.7|3245.7|5
1708338000000|2024-02-19 10:20:00|3252.7|3246.7|3253.7|3245.7|3253.7|3246.7|3252.7|3244.7|1
1708338300000|2024-02-19 10:25:00|3252.7|3244.7|3252.7|3245.7|3252.7|3245.7|3251.7|3243.7|8
1708338600000|2024-02-19 10:30:00|3253.7|3246.7|3253.7|3246.7|3253.7|3246.7|3252.7|3245.7|0
1708338900000|2024-02-19 10:35:00|3254.7|3247.7|3254.7|3247.7|3254.7|3247.7|3253.7|3247.7|2
1708339200000|2024-02-19 10:40:00|3253.7|3246.7|3254.7|3247.7|3255.7|3248.7|3253.7|3246.7|3
1708339500000|2024-02-19 10:45:00|3253.7|3246.7|3254.7|3247.7|3254.7|3247.7|3253.7|3246.7|2
1708340100000|2024-02-19 10:55:00|3255.7|3248.7|3255.7|3248.7|3255.7|3248.7|3255.7|3248.7|12
1708340400000|2024-02-19 11:00:00|3256.7|3249.7|3256.7|3249.7|3256.7|3249.7|3256.7|3248.7|18
1708340700000|2024-02-19 11:05:00|3255.7|3248.7|3255.7|3248.7|3256.7|3249.7|3255.7|3248.7|4
1708341000000|2024-02-19 11:10:00|3256.7|3249.7|3256.7|3249.7|3257.7|3250.7|3256.7|3249.7|29
1708341300000|2024-02-19 11:15:00|3257.7|3250.7|3257.7|3250.7|3257.7|3250.7|3256.7|3250.7|3
1708341600000|2024-02-19 11:20:00|3256.7|3249.7|3257.7|3250.7|3257.7|3250.7|3256.7|3248.7|7
1708341900000|2024-02-19 11:25:00|3258.7|3249.7|3259.7|3252.7|3259.7|3252.7|3257.7|3249.7|91
1708342200000|2024-02-19 11:30:00|3258.7|3251.7|3259.7|3252.7|3259.7|3252.7|3258.7|3251.7|21
1708342500000|2024-02-19 11:35:00|3260.7|3253.7|3258.7|3251.7|3260.7|3253.7|3258.7|3251.7|27
1708342800000|2024-02-19 11:40:00|3259.7|3252.7|3259.7|3252.7|3259.7|3252.7|3259.7|3252.7|3
1708343100000|2024-02-19 11:45:00|3260.7|3251.7|3258.7|3251.7|3260.7|3251.7|3258.7|3251.7|11
1708343400000|2024-02-19 11:50:00|3257.7|3250.7|3257.7|3250.7|3257.7|3250.7|3257.7|3250.7|4
1708343700000|2024-02-19 11:55:00|3258.7|3251.7|3258.7|3251.7|3259.7|3252.7|3258.7|3251.7|19
1708344000000|2024-02-19 12:00:00|3259.7|3252.7|3258.7|3251.7|3259.7|3252.7|3257.7|3250.7|6
1708344300000|2024-02-19 12:05:00|3259.7|3252.7|3259.7|3251.7|3259.7|3252.7|3258.7|3251.7|1
1708344600000|2024-02-19 12:10:00|3258.7|3252.7|3259.7|3252.7|3259.7|3252.7|3258.7|3251.7|4
1708344900000|2024-02-19 12:15:00|3260.7|3251.7|3260.7|3253.7|3260.7|3253.7|3259.7|3251.7|16
1708345200000|2024-02-19 12:20:00|3261.7|3254.7|3260.7|3253.7|3261.7|3254.7|3260.7|3253.7|1
1708345500000|2024-02-19 12:25:00|3261.7||3260.7||3261.7||3260.7||3
1708345800000|2024-02-19 12:30:00|3261.7|3254.7|3261.7|3254.7|3261.7|3254.7|3261.7|3254.7|4
1708346100000|2024-02-19 12:35:00|3262.7|3253.7|3262.7|3255.7|3262.7|3255.7|3262.7|3253.7|15
1708346700000|2024-02-19 12:45:00|3261.7|3254.7|3261.7|3254.7|3263.7|3256.7|3260.7|3253.7|53
1708347000000|2024-02-19 12:50:00|3260.7|3253.7|3261.7|3254.7|3261.7|3254.7|3260.7|3252.7|13
1708347300000|2024-02-19 12:55:00|3262.7|3255.7|3262.7|3255.7|3262.7|3255.7|3262.7|3255.7|0
1708347600000|2024-02-19 13:00:00|3261.7|3254.7|3261.7|3254.7|3261.7|3254.7|3261.7|3254.7|8
1708347900000|2024-02-19 13:05:00|3260.7|3253.7|3261.7|3254.7|3261.7|3254.7|3260.7|3253.7|5
1708348200000|2024-02-19 13:10:00|3262.7|3255.7|3262.7|3254.7|3262.7|3255.7|3261.7|3254.7|1
1708348500000|2024-02-19 13:15:00|3261.7|3253.7|3259.7|3252.7|3261.7|3253.7|3259.7|3252.7|12
1708348800000|2024-02-19 13:20:00|3258.7|3251.7|3259.7|3252.7|3260.7|3252.7|3258.7|3251.7|9
1708349100000|2024-02-19 13:25:00|3258.7|3251.7|3259.7|3251.7|3259.7|3252.7|3258.7|3251.7|4
1708349400000|2024-02-19 13:30:00|3260.7|3252.7|3261.7|3254.7|3261.7|3254.7|3260.7|3252.7|4
1708349700000|2024-02-19 13:35:00|3262.7|3255.7|3262.7|3255.7|3262.7|3255.7|3262.7|3254.7|12
1708350000000|2024-02-19 13:40:00|3263.7|3256.7|3262.7|3255.7|3263.7|3256.7|3262.7|3255.7|56
1708350300000|2024-02-19 13:45:00|3263.7|3256.7|3263.7|3256.7|3264.7|3256.7|3262.7|3256.7|41
1708350600000|2024-02-19 13:50:00|3264.7|3255.7|3263.7|3256.7|3264.7|3257.7|3262.7|3255.7|39
1708350900000|2024-02-19 13:55:00|3264.7|3257.7|3264.2|3258.2|3265.7|3258.2|3263.7|3255.7|31
1708351200000|2024-02-19 14:00:00|3263.7|3257.7|3264.7|3258.7|3264.7|3258.7|3263.2|3257.2|4
1708351500000|2024-02-19 14:05:00|3264.2|3258.2|3265.2|3259.2|3265.2|3259.2|3263.2|3257.2|9
1708351800000|2024-02-19 14:10:00|3266.2|3260.2|3266.2|3260.2|3266.2|3260.2|3265.2|3259.2|65
1708352100000|2024-02-19 14:15:00|3267.2|3261.2|3266.2|3260.2|3267.2|3261.2|3266.2|3260.2|18
1708352400000|2024-02-19 14:20:00|||||||||6
1708352700000|2024-02-19 14:25:00|3266.7|3260.7|3267.2|3261.2|3267.2|3261.2|3265.2|3259.2|40
1708353000000|2024-02-19 14:30:00|3268.2|3262.2|3267.2|3261.2|3269.2|3263.2|3267.2|3261.2|75
1708353300000|2024-02-19 14:35:00|3268.2|3262.2|3267.2|3261.2|3268.2|3262.2|3267.2|3261.2|30
1708353600000|2024-02-19 14:40:00|3268.2|3262.2|3269.2|3263.2|3270.2|3264.2|3268.2|3262.2|28
1708353900000|2024-02-19 14:45:00|3268.2|3262.2|3268.2|3262.2|3268.2|3262.2|3266.2|3260.2|30
1708354200000|2024-02-19 14:50:00|3267.7|3261.7|3268.2|3262.2|3268.2|3262.2|3265.2|3259.2|33
1708354500000|2024-02-19 14:55:00|3267.7|3261.7|3268.2|3262.2|3269.2|3263.2|3267.2|3261.2|19
1708354800000|2024-02-19 15:00:00|3268.7|3262.7|3267.2|3261.2|3269.2|3263.2|3267.2|3261.2|8
1708355100000|2024-02-19 15:05:00|3266.2|3260.2|3266.2|3260.2|3266.2|3260.2|3266.2|3260.2|4
1708355400000|2024-02-19 15:10:00|3265.2|3259.2|3268.2|3262.2|3268.2|3262.2|3265.2|3259.2|32
1708355700000|2024-02-19 15:15:00|3267.7|3261.7|3268.2|3262.2|3268.2|3262.2|3265.2|3259.2|41
1708356000000|2024-02-19 15:20:00|3268.7|3262.7|3268.2|3262.2|3269.2|3263.2|3267.7|3261.7|13
1708356300000|2024-02-19 15:25:00|3267.7|3261.7|3265.2|3259.2|3267.7|3261.7|3265.2|3259.2|9
1708356600000|2024-02-19 15:30:00|3264.2|3258.2|3265.2|3259.2|3266.2|3260.2|3263.2|3257.2|32
1708356900000|2024-02-19 15:35:00|3266.2|3260.2|3265.2|3259.2|3266.2|3260.2|3265.2|3259.2|16
1708357200000|2024-02-19 15:40:00|3264.7|3258.7|3264.2|3258.2|3265.2|3259.2|3264.2|3258.2|26
1708357500000|2024-02-19 15:45:00|3265.2|3259.2|3265.2|3259.2|3265.2|3259.2|3265.2|3259.2|14
1708357800000|2024-02-19 15:50:00|3264.2|3258.2|3264.2|3258.2|3265.2|3259.2|3264.2|3258.2|9
1708358400000|2024-02-19 16:00:00|3265.2|3259.2|3264.2|3258.2|3265.2|3259.2|3264.2|3258.2|11
1708358700000|2024-02-19 16:05:00|3265.2|3259.2|3264.2|3258.2|3265.2|3259.2|3264.2|3258.2|8
1708359000000|2024-02-19 16:10:00|3263.7|3257.7|3264.2|3258.2|3264.2|3258.2|3263.2|3257.2|65
1708359300000|2024-02-19 16:15:00|3264.7|3258.7|3266.2|3260.2|3266.2|3260.2|3264.2|3258.2|24
1708359600000|2024-02-19 16:20:00|3266.7|3260.7|3266.2|3260.2|3266.7|3260.7|3266.2|3260.2|39
1708359900000|2024-02-19 16:25:00|3266.7|3260.7|3268.2|3262.2|3268.2|3262.2|3266.2|3260.2|72
1708360200000|2024-02-19 16:30:00|3267.2|3261.2|3267.2|3261.2|3268.2|3262.2|3266.2|3260.2|31
1708360500000|2024-02-19 16:35:00|3267.7|3261.7|3267.2|3261.2|3267.7|3261.7|3267.2|3261.2|28
1708360800000|2024-02-19 16:40:00|3267.7|3261.7|3267.2|3261.2|3268.2|3262.2|3267.2|3261.2|22
1708361100000|2024-02-19 16:45:00|3268.2|3262.2|3268.2|3262.2|3268.2|3262.2|3268.2|3262.2|26
1708361400000|2024-02-19 16:50:00|||||||||16
1708361700000|2024-02-19 16:55:00|3268.7|3262.7|3269.2|3263.2|3269.2|3263.2|3268.2|3262.2|25
1708362000000|2024-02-19 17:00:00|3270.2|3264.2|3269.2|3263.2|3270.2|3264.2|3268.2|3262.2|25
1708362300000|2024-02-19 17:05:00|3268.7|3262.7|3268.2|3262.2|3269.2|3263.2|3268.2|3262.2|23
1708362600000|2024-02-19 17:10:00|3268.7|3262.7|3268.2|3262.2|3269.2|3263.2|3268.2|3262.2|19
1708362900000|2024-02-19 17:15:00|3269.2|3263.2|3269.2|3263.2|3269.2|3263.2|3268.2|3262.2|18
1708363200000|2024-02-19 17:20:00|3270.2|3264.2|3268.2|3262.2|3270.2|3264.2|3268.2|3262.2|28
1708363500000|2024-02-19 17:25:00|3268.7|3262.7|3269.2|3263.2|3270.2|3264.2|3268.2|3262.2|36
1708363800000|2024-02-19 17:30:00|3270.2|3264.2|3269.2|3263.2|3270.2|3264.2|3268.7|3262.7|29
1708364100000|2024-02-19 17:35:00|3269.7|3263.7|3268.2|3262.2|3269.7|3263.7|3268.2|3262.2|22
1708364400000|2024-02-19 17:40:00|3269.2|3263.2|3269.2|3263.2|3269.2|3263.2|3269.2|3263.2|13
1708364700000|2024-02-19 17:45:00|3268.7|3262.7|3268.2|3262.2|3268.7|3262.7|3268.2|3262.2|20
1708365000000|2024-02-19 17:50:00|3269.2|3263.2|3268.2|3262.2|3269.2|3263.2|3268.2|3262.2|17
1708365300000|2024-02-19 17:55:00|3267.7|3261.7|3268.2|3262.2|3268.2|3262.2|3267.7|3261.7|14
1708365600000|2024-02-19 18:00:00|3268.7|3262.7|3268.2|3262.2|3269.2|3263.2|3267.2|3261.2|28
1708365900000|2024-02-19 18:05:00|3268.7|3262.7|3269.2|3263.2|3269.2|3263.2|3268.2|3262.2|20
1708366200000|2024-02-19 18:10:00|||||||||14
1708366500000|2024-02-19 18:15:00|||||||||11
1708366800000|2024-02-19 18:20:00|||||||||11
1708367100000|2024-02-19 18:25:00|||||||||14
1708367400000|2024-02-19 18:30:00|3268.2|3262.2|3269.2|3263.2|3269.2|3263.2|3268.2|3262.2|20
1708367700000|2024-02-19 18:35:00|3269.7|3263.7|3271.2|3265.2|3271.2|3265.2|3269.7|3263.7|23
1708368000000|2024-02-19 18:40:00|3270.7|3264.7|3270.2|3264.2|3270.7|3264.7|3270.2|3264.2|19
1708368300000|2024-02-19 18:45:00|3271.2|3265.2|3271.2|3265.2|3271.2|3265.2|3271.2|3265.2|18
1708368600000|2024-02-19 18:50:00|||||||||19
1708368900000|2024-02-19 18:55:00|3272.2|3266.2|3269.7|3260.7|3273.2|3267.2|3268.2|3260.7|99
1708371300000|2024-02-19 19:35:00|3270|3261|3270.2|3261.2|3270.2|3261.2|3270|3261|0
1708372500000|2024-02-19 19:55:00|3270|3261|3270.2|3261.2|3270.2|3261.2|3270|3261|0
1708373100000|2024-02-19 20:05:00|3270|3261|3270.2|3261.2|3270.2|3261.2|3270|3261|0
1708373400000|2024-02-19 20:10:00|3270|3261|3270.2|3261.2|3270.2|3261.2|3270|3261|0
1708373700000|2024-02-19 20:15:00|3270|3261|3270.9|3261.9|3270.9|3261.9|3270|3261|0
1708374300000|2024-02-19 20:25:00|3271.1|3262.1|3271.4|3262.4|3271.4|3262.4|3271.1|3262.1|0
1708375500000|2024-02-19 20:45:00|3271.3|3262.3|3271.4|3262.4|3271.4|3262.4|3270.9|3261.9|0
1708375800000|2024-02-19 20:50:00|3271.3|3262.3|3271.4|3262.4|3271.4|3262.4|3270.9|3261.9|0
1708376100000|2024-02-19 20:55:00|3271.3|3262.3|3270.9|3261.9|3271.4|3262.4|3270.9|3261.9|0
1708377900000|2024-02-19 21:25:00|3271|3262|3271|3262|3271|3262|3271|3262|0
1708379700000|2024-02-19 21:55:00|3270.8|3261.8|3270.7|3261.7|3270.8|3261.8|3270.7|3261.7|0
1708383600000|2024-02-19 23:00:00|3270.2|3261.2|3270|3261|3270.4|3261.4|3269.6|3260.6|0
1708383900000|2024-02-19 23:05:00|3270.1|3261.1|3269.8|3260.8|3270.1|3261.1|3269.4|3260.4|0
1708384200000|2024-02-19 23:10:00|3269.5|3260.5|3267.7|3258.7|3269.6|3260.6|3267.2|3258.2|0
1708384500000|2024-02-19 23:15:00|3267.5|3258.5|3267.6|3258.6|3267.7|3258.7|3267.1|3258.1|0
1708384800000|2024-02-19 23:20:00|3267.5|3258.5|3267.5|3258.5|3267.6|3258.6|3267.2|3258.2|0
1708385100000|2024-02-19 23:25:00|3267.6|3258.6|3266.7|3257.7|3267.6|3258.6|3266.7|3257.7|0
1708385400000|2024-02-19 23:30:00|3266.8|3257.8|3265.7|3256.7|3267.1|3258.1|3265.7|3256.7|0
1708385700000|2024-02-19 23:35:00|3265.8|3256.8|3265.9|3256.9|3266.3|3257.3|3265.6|3256.6|0
1708386000000|2024-02-19 23:40:00|3265.8|3256.8|3266.2|3257.2|3266.2|3257.2|3265.2|3256.2|0
1708386300000|2024-02-19 23:45:00|3266.1|3257.1|3265.6|3256.6|3266.1|3257.1|3265.3|3256.3|0
1708386600000|2024-02-19 23:50:00|3265.5|3256.5|3264.9|3255.9|3265.5|3256.5|3264.3|3255.3|0
1708386900000|2024-02-19 23:55:00|3264.8|3255.8|3265.4|3256.4|3265.6|3256.6|3264.7|3255.7|0
1708387200000|2024-02-20 00:00:00|3265.3|3256.3|3265|3256|3265.5|3256.5|3264.6|3255.6|0
1708387500000|2024-02-20 00:05:00|3264.9|3255.9|3264.8|3255.8|3265.1|3256.1|3264.3|3255.3|0
1708387800000|2024-02-20 00:10:00|3264.7|3255.7|3264.7|3255.7|3265.2|3256.2|3264.6|3255.6|0
1708388100000|2024-02-20 00:15:00|3264.8|3255.8|3265|3256|3265.3|3256.3|3264.8|3255.8|0
1708388400000|2024-02-20 00:20:00|3265.2|3256.2|3263.7|3254.7|3265.2|3256.2|3263.4|3254.4|0
1708388700000|2024-02-20 00:25:00|3263.6|3254.6|3264.5|3255.5|3264.6|3255.6|3263.4|3254.4|0
1708389000000|2024-02-20 00:30:00|3264.6|3255.6|3264.9|3255.9|3265.2|3256.2|3264.5|3255.5|0
1708389300000|2024-02-20 00:35:00|3264.8|3255.8|3264.7|3255.7|3264.9|3255.9|3264.5|3255.5|0
1708389600000|2024-02-20 00:40:00|3264.8|3255.8|3264.5|3255.5|3264.9|3255.9|3264.1|3255.1|0
1708389900000|2024-02-20 00:45:00|3264.6|3255.6|3264.4|3255.4|3264.6|3255.6|3264.3|3255.3|0
1708390200000|2024-02-20 00:50:00|3264.5|3255.5|3264.5|3255.5|3264.6|3255.6|3264.3|3255.3|0
1708390500000|2024-02-20 00:55:00|3264.6|3255.6|3265.2|3256.2|3265.2|3256.2|3264.6|3255.6|0
1708390800000|2024-02-20 01:00:00|3265|3256|3265.2|3256.2|3265.2|3256.2|3264.9|3255.9|0
1708391100000|2024-02-20 01:05:00|3265.1|3256.1|3269.8|3260.8|3269.8|3260.8|3264.7|3255.7|0
1708391400000|2024-02-20 01:10:00|3269.7|3260.7|3269.8|3260.8|3270|3261|3269.6|3260.6|0
1708391700000|2024-02-20 01:15:00|3269.6|3260.6|3277.2|3273.2|3294.7|3290.7|3254.2|3250.2|1650
1708392000000|2024-02-20 01:20:00|3276.7|3272.7|3284.2|3280.2|3296.7|3292.7|3274.2|3270.2|1727
1708392300000|2024-02-20 01:25:00|3283.2|3279.2|3285.2|3281.2|3287.2|3283.2|3281.2|3277.2|510
1708392600000|2024-02-20 01:30:00|3285.7|3281.7|3232.2|3228.2|3287.7|3283.7|3230.2|3226.2|5439
1708392900000|2024-02-20 01:35:00|3231.2|3227.2|3229.2|3225.2|3238.2|3234.2|3219.2|3215.2|2663
1708393200000|2024-02-20 01:40:00|3230.2|3226.2|3212.2|3208.2|3230.2|3226.2|3200.2|3196.2|3917
1708393500000|2024-02-20 01:45:00|3211.2|3207.2|3220.8|3216.8|3222.7|3218.7|3207.7|3203.7|2229
1708393800000|2024-02-20 01:50:00|3220.3|3216.3|3225.8|3221.8|3226.8|3222.8|3212.8|3208.8|1254
1708394100000|2024-02-20 01:55:00|3225.3|3221.3|3221.8|3217.8|3229.8|3225.8|3216.8|3212.8|817
1708394400000|2024-02-20 02:00:00|3222.8|3218.8|3217.8|3213.8|3223.8|3219.8|3214.8|3210.8|876
1708394700000|2024-02-20 02:05:00|3217.3|3213.3|3230.8|3226.8|3231.8|3227.8|3214.8|3210.8|903
1708395000000|2024-02-20 02:10:00|3231.3|3227.3|3238.8|3234.8|3241.8|3237.8|3230.3|3226.3|1394
1708395300000|2024-02-20 02:15:00|3238.3|3234.3|3229.3|3225.3|3238.8|3234.8|3225.8|3221.8|767
1708395600000|2024-02-20 02:20:00|3228.8|3224.8|3225.8|3221.8|3234.8|3230.8|3224.8|3220.8|479
1708395900000|2024-02-20 02:25:00|3226.8|3222.8|3227.8|3223.8|3228.8|3224.8|3221.8|3217.8|446
1708396200000|2024-02-20 02:30:00|3227.3|3223.3|3221.8|3217.8|3232.8|3228.8|3220.8|3216.8|626
1708396500000|2024-02-20 02:35:00|3220.8|3216.8|3223.8|3219.8|3228.3|3224.3|3220.8|3216.8|1167
1708396800000|2024-02-20 02:40:00|3224.3|3220.3|3216.8|3212.8|3224.8|3220.8|3215.8|3211.8|558
1708397100000|2024-02-20 02:45:00|3215.8|3211.8|3215.8|3211.8|3219.8|3215.8|3212.8|3208.8|824
1708397400000|2024-02-20 02:50:00|3216.3|3212.3|3213.3|3209.3|3219.8|3215.8|3212.3|3208.3|423
1708397700000|2024-02-20 02:55:00|3212.8|3208.8|3218.8|3214.8|3220.8|3216.8|3211.8|3207.8|417
1708398000000|2024-02-20 03:00:00|3219.3|3215.3|3217.8|3213.8|3222.8|3218.8|3214.8|3210.8|479
1708398300000|2024-02-20 03:05:00|3217.3|3213.3|3215.8|3211.8|3221.8|3217.8|3215.8|3211.8|289
1708398600000|2024-02-20 03:10:00|3214.8|3210.8|3209.8|3205.8|3215.8|3211.8|3206.8|3202.8|1894
1708398900000|2024-02-20 03:15:00|3209.3|3205.3|3217.3|3213.3|3217.8|3213.8|3207.8|3203.8|527
1708399200000|2024-02-20 03:20:00|3217.8|3213.8|3215.8|3211.8|3218.8|3214.8|3211.8|3207.8|525
1708399500000|2024-02-20 03:25:00|3216.8|3212.8|3219.3|3215.3|3219.8|3215.8|3214.3|3210.3|742
1708399800000|2024-02-20 03:30:00|3219.8|3215.8|3216.8|3212.8|3220.8|3216.8|3215.8|3211.8|263
1708400100000|2024-02-20 03:35:00|3216.3|3212.3|3213.8|3209.8|3216.8|3212.8|3212.8|3208.8|267
1708400400000|2024-02-20 03:40:00|3212.8|3208.8|3210.8|3206.8|3213.8|3209.8|3210.8|3206.8|196
1708400700000|2024-02-20 03:45:00|3209.8|3205.8|3211.8|3207.8|3213.8|3209.8|3209.8|3205.8|237
1708401000000|2024-02-20 03:50:00|3212.3|3208.3|3215.8|3211.8|3217.8|3213.8|3212.3|3208.3|137
1708401300000|2024-02-20 03:55:00|3214.8|3210.8|3215.8|3211.8|3216.8|3212.8|3214.8|3210.8|133
1708401600000|2024-02-20 04:00:00|3218.3|3209.3|3218.4|3209.4|3218.4|3209.4|3218.2|3209.2|1
1708401900000|2024-02-20 04:05:00|3218.5|3209.5|3218.7|3209.7|3218.8|3209.8|3218.4|3209.4|0
1708402200000|2024-02-20 04:10:00|3218.9|3209.9|3219.2|3210.2|3219.2|3210.2|3218.5|3209.5|0
1708402500000|2024-02-20 04:15:00|3219.1|3210.1|3219.3|3210.3|3220|3211|3219.1|3210.1|0
1708402800000|2024-02-20 04:20:00|3219.2|3210.2|3218.6|3209.6|3219.3|3210.3|3218.6|3209.6|0
1708403100000|2024-02-20 04:25:00|3218.7|3209.7|3218.6|3209.6|3218.7|3209.7|3218|3209|0
1708403400000|2024-02-20 04:30:00|3218.4|3209.4|3218.7|3209.7|3218.8|3209.8|3218.3|3209.3|0
1708403700000|2024-02-20 04:35:00|3218.6|3209.6|3218.7|3209.7|3218.9|3209.9|3218.6|3209.6|0
1708404000000|2024-02-20 04:40:00|3218.6|3209.6|3218.6|3209.6|3218.7|3209.7|3218.3|3209.3|0
1708404300000|2024-02-20 04:45:00|3218.7|3209.7|3218.4|3209.4|3218.7|3209.7|3218.4|3209.4|0
1708404600000|2024-02-20 04:50:00|3218.5|3209.5|3218.8|3209.8|3218.9|3209.9|3218.5|3209.5|0
1708404900000|2024-02-20 04:55:00|3218.7|3209.7|3218.5|3209.5|3218.7|3209.7|3218.4|3209.4|0
1708405200000|2024-02-20 05:00:00|3218.6|3209.6|3211.3|3207.3|3221.3|3217.3|3208.8|3204.8|722
1708405500000|2024-02-20 05:05:00|3211.8|3207.8|3211.8|3207.8|3216.8|3212.8|3210.8|3206.8|342
1708405800000|2024-02-20 05:10:00|3211.3|3207.3|3208.8|3204.8|3215.8|3211.8|3207.8|3203.8|427
1708406100000|2024-02-20 05:15:00|3209.8|3205.8|3209.3|3205.3|3211.8|3207.8|3206.8|3202.8|412
1708406400000|2024-02-20 05:20:00|3209.8|3205.8|3213.8|3209.8|3215.8|3211.8|3208.8|3204.8|515
1708406700000|2024-02-20 05:25:00|3212.8|3208.8|3215.8|3211.8|3216.8|3212.8|3212.8|3208.8|336
1708407000000|2024-02-20 05:30:00|3215.3|3211.3|3219.3|3215.3|3223.3|3219.3|3215.3|3211.3|658
1708407300000|2024-02-20 05:35:00|3218.8|3214.8|3214.8|3210.8|3219.8|3215.8|3212.8|3208.8|349
1708407600000|2024-02-20 05:40:00|3215.3|3211.3|3219.8|3215.8|3219.8|3215.8|3212.8|3208.8|443
1708407900000|2024-02-20 05:45:00|3220.8|3216.8|3227.8|3223.8|3228.8|3224.8|3220.8|3216.8|787
1708408200000|2024-02-20 05:50:00|3226.8|3222.8|3230.8|3226.8|3230.8|3226.8|3223.8|3219.8|430
1708408500000|2024-02-20 05:55:00|3231.8|3227.8|3229.8|3225.8|3235.8|3231.8|3228.8|3224.8|842
1708408800000|2024-02-20 06:00:00|3230.8|3226.8|3233.8|3229.8|3234.8|3230.8|3228.8|3224.8|484
1708409100000|2024-02-20 06:05:00|3233.3|3229.3|3234.3|3230.3|3235.8|3231.8|3229.8|3225.8|501
1708409400000|2024-02-20 06:10:00|3234.8|3230.8|3241.8|3237.8|3241.8|3237.8|3233.8|3229.8|707
1708409700000|2024-02-20 06:15:00|3242.8|3238.8|3246.8|3242.8|3248.8|3244.8|3239.8|3235.8|767
1708410000000|2024-02-20 06:20:00|3245.8|3241.8|3242.3|3238.3|3249.8|3245.8|3241.8|3237.8|732
1708410300000|2024-02-20 06:25:00|3242.8|3238.8|3243.8|3239.8|3244.8|3240.8|3240.8|3236.8|446
1708410600000|2024-02-20 06:30:00|3244.8|3240.8|3247.8|3243.8|3248.3|3244.3|3242.8|3238.8|639
1708410900000|2024-02-20 06:35:00|3248.3|3244.3|3254.8|3250.8|3255.3|3251.3|3248.3|3244.3|900
1708411200000|2024-02-20 06:40:00|3253.8|3249.8|3253.8|3249.8|3255.8|3251.8|3251.8|3247.8|490
1708411500000|2024-02-20 06:45:00|3254.3|3250.3|3250.8|3246.8|3254.8|3250.8|3249.8|3245.8|720
1708411800000|2024-02-20 06:50:00|3251.8|3247.8|3250.8|3246.8|3252.3|3248.3|3248.3|3244.3|797
1708412100000|2024-02-20 06:55:00|3250.3|3246.3|3248.8|3244.8|3252.3|3248.3|3247.8|3243.8|893
1708412400000|2024-02-20 07:00:00|3249.3|3245.3|3258.8|3254.8|3258.8|3254.8|3248.8|3244.8|712
1708412700000|2024-02-20 07:05:00|3258.3|3254.3|3257.3|3253.3|3261.8|3257.8|3255.3|3251.3|549
1708413000000|2024-02-20 07:10:00|3257.8|3253.8|3256.8|3252.8|3260.8|3256.8|3255.8|3251.8|506
1708413300000|2024-02-20 07:15:00|3257.8|3253.8|3255.8|3251.8|3259.8|3255.8|3254.8|3250.8|279
1708413600000|2024-02-20 07:20:00|3255.3|3251.3|3252.3|3248.3|3256.8|3252.8|3251.8|3247.8|272
1708413900000|2024-02-20 07:25:00|3252.8|3248.8|3251.3|3247.3|3255.8|3251.8|3249.8|3245.8|383
1708414200000|2024-02-20 07:30:00|3251.8|3247.8|3257.8|3253.8|3258.8|3254.8|3251.3|3247.3|393
1708414500000|2024-02-20 07:35:00|3258.8|3254.8|3263.3|3259.3|3267.8|3263.8|3257.8|3253.8|820
1708414800000|2024-02-20 07:40:00|3263.8|3259.8|3261.8|3257.8|3264.8|3260.8|3260.8|3256.8|678
1708415100000|2024-02-20 07:45:00|3262.3|3258.3|3256.8|3252.8|3262.8|3258.8|3255.8|3251.8|735
1708415400000|2024-02-20 07:50:00|3257.3|3253.3|3257.8|3253.8|3257.8|3253.8|3252.8|3248.8|729
1708415700000|2024-02-20 07:55:00|3256.8|3252.8|3258.8|3254.8|3259.8|3255.8|3256.8|3252.8|582
1708416000000|2024-02-20 08:00:00|3258.3|3254.3|3259.8|3255.8|3260.8|3256.8|3256.8|3252.8|351
1708416300000|2024-02-20 08:05:00|3259.3|3255.3|3262.8|3258.8|3263.8|3259.8|3258.8|3254.8|1054
1708416600000|2024-02-20 08:10:00|3261.8|3257.8|3262.3|3258.3|3263.8|3259.8|3261.8|3257.8|357
1708416900000|2024-02-20 08:15:00|3261.8|3257.8|3261.8|3257.8|3264.3|3260.3|3261.8|3257.8|376
1708417200000|2024-02-20 08:20:00|3260.8|3256.8|3261.8|3257.8|3262.3|3258.3|3259.8|3255.8|511
1708417500000|2024-02-20 08:25:00|3260.8|3256.8|3263.3|3259.3|3264.3|3260.3|3260.3|3256.3|786
1708417800000|2024-02-20 08:30:00|3266.4|3257.4|3267.2|3258.2|3267.2|3258.2|3265.9|3256.9|0
1708418100000|2024-02-20 08:35:00|3267.1|3258.1|3268.9|3259.9|3268.9|3259.9|3266.9|3257.9|0
1708418400000|2024-02-20 08:40:00|3269|3260|3268.3|3259.3|3269.1|3260.1|3268.1|3259.1|0
1708418700000|2024-02-20 08:45:00|3268.4|3259.4|3269.3|3260.3|3269.6|3260.6|3268.4|3259.4|0
1708419000000|2024-02-20 08:50:00|3269.2|3260.2|3269.2|3260.2|3269.6|3260.6|3268.6|3259.6|0
1708419300000|2024-02-20 08:55:00|3269.1|3260.1|3269.4|3260.4|3269.9|3260.9|3269.1|3260.1|0
1708419600000|2024-02-20 09:00:00|3269.5|3260.5|3270.3|3261.3|3271.1|3262.1|3269.3|3260.3|0
1708419900000|2024-02-20 09:05:00|3270.2|3261.2|3269.8|3260.8|3270.6|3261.6|3269.8|3260.8|0
1708420200000|2024-02-20 09:10:00|3269.6|3260.6|3270|3261|3270.5|3261.5|3269.5|3260.5|0
1708420500000|2024-02-20 09:15:00|3269.9|3260.9|3270.8|3264.8|3277.8|3271.8|3266.8|3260.8|220
1708420800000|2024-02-20 09:20:00|3269.8|3263.8|3267.8|3261.8|3271.8|3265.8|3266.8|3260.8|77
1708421100000|2024-02-20 09:25:00|3267.3|3261.3|3267.8|3261.8|3267.8|3261.8|3265.8|3259.8|52
1708421400000|2024-02-20 09:30:00|3268.3|3262.3|3268.8|3262.8|3269.8|3263.8|3267.8|3261.8|63
1708421700000|2024-02-20 09:35:00|3269.3|3263.3|3270.8|3264.8|3270.8|3264.8|3267.8|3261.8|45
1708422000000|2024-02-20 09:40:00|3270.3|3264.3|3271.3|3265.3|3271.8|3265.8|3269.8|3263.8|11
1708422300000|2024-02-20 09:45:00|3270.8|3264.8|3270.8|3264.8|3271.8|3265.8|3269.8|3263.8|13
1708422600000|2024-02-20 09:50:00|3270.3|3264.3|3269.8|3263.8|3271.8|3265.8|3269.8|3263.8|40
1708422900000|2024-02-20 09:55:00|3270.3|3264.3|3270.8|3264.8|3271.3|3265.3|3269.8|3263.8|22
1708423200000|2024-02-20 10:00:00|3270.3|3264.3|3267.8|3261.8|3270.8|3264.8|3266.8|3260.8|75
1708423500000|2024-02-20 10:05:00|3267.3|3261.3|3265.8|3259.8|3267.8|3261.8|3265.8|3259.8|26
1708423800000|2024-02-20 10:10:00|3266.3|3260.3|3266.8|3260.8|3266.8|3260.8|3266.3|3260.3|0
1708424100000|2024-02-20 10:15:00|3267.3|3260.3|3268.3|3261.3|3268.3|3261.3|3266.3|3259.3|23
1708424400000|2024-02-20 10:20:00|3267.3|3260.3|3267.3|3259.3|3267.3|3260.3|3266.3|3258.3|32
1708424700000|2024-02-20 10:25:00|3266.3|3260.3|3269.3|3261.3|3269.3|3262.3|3266.3|3260.3|26
1708425000000|2024-02-20 10:30:00|3270.3|3262.3|3267.3|3260.3|3270.3|3263.3|3267.3|3260.3|34
1708425300000|2024-02-20 10:35:00|3268.3|3261.3|3270.3|3263.3|3270.3|3263.3|3268.3|3260.3|5
1708425600000|2024-02-20 10:40:00|3271.3|3262.3|3270.3|3262.3|3271.3|3263.3|3269.3|3262.3|10
1708425900000|2024-02-20 10:45:00|3269.3|3263.3|3272.3|3265.3|3272.3|3265.3|3269.3|3262.3|32
1708426200000|2024-02-20 10:50:00|3271.3|3264.3|3271.3|3264.3|3272.3|3265.3|3270.3|3263.3|22
1708426500000|2024-02-20 10:55:00|3272.3|3265.3|3271.3|3264.3|3272.3|3265.3|3270.3|3263.3|6
1708426800000|2024-02-20 11:00:00|3270.3|3263.3|3268.3|3261.3|3270.3|3264.3|3268.3|3261.3|6
1708427100000|2024-02-20 11:05:00|3269.3|3262.3|3269.3|3262.3|3270.3|3262.3|3267.3|3260.3|5
1708427400000|2024-02-20 11:10:00|3268.3|3261.3|3267.3|3260.3|3269.3|3262.3|3267.3|3260.3|3
1708427700000|2024-02-20 11:15:00|3268.3|3259.3|3267.3|3259.3|3268.3|3261.3|3266.3|3259.3|14
1708428000000|2024-02-20 11:20:00|3266.3|3260.3|3265.3|3257.3|3267.3|3260.3|3264.3|3257.3|0
1708428300000|2024-02-20 11:25:00|3266.3|3258.3|3266.3|3259.3|3266.3|3259.3|3265.3|3257.3|3
1708428600000|2024-02-20 11:30:00|3267.3|3260.3|3266.3|3259.3|3267.3|3260.3|3266.3|3259.3|3
1708428900000|2024-02-20 11:35:00|3267.3|3260.3|3266.3|3259.3|3267.3|3260.3|3266.3|3258.3|19
1708429200000|2024-02-20 11:40:00|3267.3|3260.3|3264.3|3256.3|3267.3|3260.3|3263.3|3256.3|18
1708429500000|2024-02-20 11:45:00|3263.3|3257.3|3264.3|3257.3|3264.3|3257.3|3263.3|3256.3|34
1708429800000|2024-02-20 11:50:00|3263.3|3256.3|3264.3|3257.3|3264.3|3257.3|3263.3|3256.3|6
1708430100000|2024-02-20 11:55:00|3265.3|3258.3|3266.3|3259.3|3267.3|3260.3|3265.3|3257.3|6
1708430400000|2024-02-20 12:00:00|3267.3|3258.3|3267.3|3260.3|3268.3|3261.3|3265.3|3258.3|16
1708430700000|2024-02-20 12:05:00|3268.3|3259.3|3268.3|3261.3|3268.3|3261.3|3267.3|3259.3|2
1708431000000|2024-02-20 12:10:00|3269.3|3262.3|3270.3|3263.3|3270.3|3263.3|3268.3|3261.3|30
1708431300000|2024-02-20 12:15:00|3269.3|3262.3|3268.3|3261.3|3270.3|3263.3|3268.3|3261.3|5
1708431600000|2024-02-20 12:20:00|3269.3|3262.3|3270.3|3263.3|3270.3|3263.3|3269.3|3261.3|10
1708431900000|2024-02-20 12:25:00|3271.3|3264.3|3272.3|3264.3|3272.3|3265.3|3271.3|3263.3|46
1708432200000|2024-02-20 12:30:00|3271.3|3265.3|3271.3|3264.3|3272.3|3265.3|3271.3|3264.3|11
1708432500000|2024-02-20 12:35:00|3272.3|3265.3|3272.3|3265.3|3272.3|3265.3|3272.3|3264.3|18
1708432800000|2024-02-20 12:40:00|3271.3|3264.3|3270.3|3263.3|3272.3|3264.3|3269.3|3262.3|16
1708433100000|2024-02-20 12:45:00|3269.3|3262.3|3269.3|3262.3|3270.3|3263.3|3268.3|3261.3|8
1708433400000|2024-02-20 12:50:00|3268.3|3261.3|3267.3|3260.3|3269.3|3262.3|3267.3|3260.3|22
1708433700000|2024-02-20 12:55:00|3268.3|3261.3|3267.3|3260.3|3268.3|3261.3|3266.3|3258.3|15
1708434000000|2024-02-20 13:00:00|3268.3|3261.3|3267.3|3260.3|3268.3|3261.3|3266.3|3259.3|14
1708434300000|2024-02-20 13:05:00|3268.3|3259.3|3267.3|3260.3|3268.3|3261.3|3266.3|3259.3|12
1708434600000|2024-02-20 13:10:00|3268.3|3261.3|3268.3|3261.3|3269.3|3262.3|3267.3|3260.3|9
1708434900000|2024-02-20 13:15:00|3267.3|3260.3|3267.3|3260.3|3267.3|3261.3|3267.3|3260.3|12
1708435200000|2024-02-20 13:20:00|3266.3|3259.3|3266.3|3259.3|3266.3|3259.3|3266.3|3258.3|8
1708435500000|2024-02-20 13:25:00|3267.3|3260.3|3268.3|3261.3|3268.3|3261.3|3266.3|3259.3|35
1708435800000|2024-02-20 13:30:00|3269.3|3262.3|3275.3|3267.3|3278.3|3271.3|3268.3|3261.3|90
1708436100000|2024-02-20 13:35:00|3274.3|3266.3|3271.3|3264.3|3274.3|3266.3|3269.3|3262.3|26
1708436400000|2024-02-20 13:40:00|3272.3|3265.3|3271.3|3264.3|3273.3|3266.3|3270.3|3263.3|17
1708436700000|2024-02-20 13:45:00|3272.3|3263.3|3271.3|3264.3|3273.3|3266.3|3271.3|3263.3|14
1708437000000|2024-02-20 13:50:00|3270.3|3263.3|3273.3|3265.3|3273.3|3266.3|3270.3|3263.3|23
1708437300000|2024-02-20 13:55:00|3272.3|3266.3|3272.8|3266.8|3274.3|3267.3|3272.3|3265.3|42
1708437600000|2024-02-20 14:00:00|3273.3|3267.3|3270.8|3264.8|3273.3|3267.3|3270.8|3264.8|26
1708437900000|2024-02-20 14:05:00|3270.3|3264.3|3270.8|3264.8|3270.8|3264.8|3269.8|3263.8|12
1708438200000|2024-02-20 14:10:00|3270.3|3264.3|3269.8|3263.8|3270.8|3264.8|3269.3|3263.3|15
1708438500000|2024-02-20 14:15:00|3269.3|3263.3|3268.8|3262.8|3269.8|3263.8|3268.3|3262.3|10
1708438800000|2024-02-20 14:20:00|3269.3|3263.3|3271.8|3265.8|3272.8|3266.8|3268.8|3262.8|23
1708439100000|2024-02-20 14:25:00|3271.3|3265.3|3272.8|3266.8|3273.8|3267.8|3271.3|3265.3|24
1708439400000|2024-02-20 14:30:00|3272.3|3266.3|3276.8|3270.8|3286.8|3280.8|3268.8|3262.8|685
1708439700000|2024-02-20 14:35:00|3275.8|3269.8|3262.8|3256.8|3276.8|3270.8|3257.8|3251.8|392
1708440000000|2024-02-20 14:40:00|3263.3|3257.3|3256.8|3250.8|3263.3|3257.3|3253.8|3247.8|248
1708440300000|2024-02-20 14:45:00|3257.8|3251.8|3261.8|3255.8|3264.8|3258.8|3255.3|3249.3|150
1708440600000|2024-02-20 14:50:00|3261.3|3255.3|3260.8|3254.8|3264.8|3258.8|3256.8|3250.8|169
1708440900000|2024-02-20 14:55:00|3260.3|3254.3|3253.8|3247.8|3260.3|3254.3|3251.8|3245.8|194
1708441200000|2024-02-20 15:00:00|3254.3|3248.3|3250.8|3244.8|3258.3|3252.3|3250.3|3244.3|126
1708441500000|2024-02-20 15:05:00|3250.3|3244.3|3240.8|3234.8|3250.8|3244.8|3239.8|3233.8|297
1708441800000|2024-02-20 15:10:00|3241.3|3235.3|3240.8|3234.8|3244.8|3238.8|3238.3|3232.3|131
1708442100000|2024-02-20 15:15:00|3241.8|3235.8|3246.3|3240.3|3249.8|3243.8|3241.3|3235.3|80
1708442400000|2024-02-20 15:20:00|3245.8|3239.8|3242.8|3236.8|3247.8|3241.8|3241.3|3235.3|48
1708442700000|2024-02-20 15:25:00|3242.3|3236.3|3232.8|3226.8|3243.3|3237.3|3232.8|3226.8|164
1708443000000|2024-02-20 15:30:00|3233.3|3227.3|3228.8|3222.8|3233.8|3227.8|3228.8|3222.8|199
1708443300000|2024-02-20 15:35:00|3228.3|3222.3|3227.3|3221.3|3228.3|3222.3|3221.8|3215.8|236
1708443600000|2024-02-20 15:40:00|3226.8|3220.8|3223.8|3217.8|3228.3|3222.3|3223.8|3217.8|99
1708443900000|2024-02-20 15:45:00|3223.3|3217.3|3229.8|3223.8|3229.8|3223.8|3221.8|3215.8|59
1708444200000|2024-02-20 15:50:00|3230.3|3224.3|3233.3|3227.3|3235.8|3229.8|3230.3|3224.3|119
1708444500000|2024-02-20 15:55:00|3232.8|3226.8|3237.8|3231.8|3238.8|3232.8|3232.8|3226.8|76
1708444800000|2024-02-20 16:00:00|3237.3|3231.3|3237.8|3231.8|3238.8|3232.8|3234.8|3228.8|41
1708445100000|2024-02-20 16:05:00|3237.3|3231.3|3237.8|3231.8|3238.3|3232.3|3236.8|3230.8|33
1708445400000|2024-02-20 16:10:00|3237.3|3231.3|3237.8|3231.8|3241.3|3235.3|3236.8|3230.8|43
1708445700000|2024-02-20 16:15:00|3237.3|3231.3|3240.8|3234.8|3242.8|3236.8|3236.8|3230.8|73
1708446000000|2024-02-20 16:20:00|3241.3|3235.3|3239.8|3233.8|3241.3|3235.3|3237.8|3231.8|37
1708446300000|2024-02-20 16:25:00|3239.3|3233.3|3236.8|3230.8|3239.8|3233.8|3234.8|3228.8|37
1708446600000|2024-02-20 16:30:00|3236.3|3230.3|3236.8|3230.8|3236.8|3230.8|3235.8|3229.8|113
1708446900000|2024-02-20 16:35:00|3235.8|3229.8|3234.8|3228.8|3236.8|3230.8|3234.8|3228.8|56
1708447200000|2024-02-20 16:40:00|3234.3|3228.3|3233.3|3227.3|3234.8|3228.8|3232.8|3226.8|15
1708447500000|2024-02-20 16:45:00|3232.8|3226.8|3235.3|3229.3|3236.8|3230.8|3232.8|3226.8|16
1708447800000|2024-02-20 16:50:00|3234.8|3228.8|3238.8|3232.8|3238.8|3232.8|3234.8|3228.8|8
1708448100000|2024-02-20 16:55:00|3239.8|3233.8|3239.8|3233.8|3240.3|3234.3|3238.8|3232.8|22
1708448400000|2024-02-20 17:00:00|3240.8|3234.8|3237.8|3231.8|3242.8|3236.8|3236.8|3230.8|28
1708448700000|2024-02-20 17:05:00|3238.8|3232.8|3241.8|3235.8|3241.8|3235.8|3238.3|3232.3|18
1708449000000|2024-02-20 17:10:00|3242.3|3236.3|3240.3|3234.3|3242.8|3236.8|3240.3|3234.3|31
1708449300000|2024-02-20 17:15:00|3240.8|3234.8|3242.8|3236.8|3242.8|3236.8|3240.3|3234.3|34
1708449600000|2024-02-20 17:20:00|3242.3|3236.3|3241.8|3235.8|3243.3|3237.3|3240.8|3234.8|15
1708449900000|2024-02-20 17:25:00|3242.3|3236.3|3245.8|3239.8|3245.8|3239.8|3242.3|3236.3|34
1708450200000|2024-02-20 17:30:00|3245.3|3239.3|3244.8|3238.8|3246.3|3240.3|3244.8|3238.8|25
1708450500000|2024-02-20 17:35:00|3243.8|3237.8|3237.8|3231.8|3243.8|3237.8|3236.8|3230.8|48
1708450800000|2024-02-20 17:40:00|3238.3|3232.3|3238.8|3232.8|3238.8|3232.8|3236.8|3230.8|18
1708451100000|2024-02-20 17:45:00|3239.8|3233.8|3237.8|3231.8|3239.8|3233.8|3237.8|3231.8|32
1708451400000|2024-02-20 17:50:00|3237.3|3231.3|3238.8|3232.8|3239.3|3233.3|3237.3|3231.3|17
1708451700000|2024-02-20 17:55:00|3239.3|3233.3|3239.3|3233.3|3239.8|3233.8|3238.3|3232.3|7
1708452000000|2024-02-20 18:00:00|3238.8|3232.8|3238.8|3232.8|3239.8|3233.8|3237.8|3231.8|19
1708452300000|2024-02-20 18:05:00|3238.3|3232.3|3241.3|3235.3|3241.8|3235.8|3237.8|3231.8|50
1708452600000|2024-02-20 18:10:00|3240.8|3234.8|3241.8|3235.8|3242.8|3236.8|3240.8|3234.8|2
1708452900000|2024-02-20 18:15:00|3240.8|3234.8|3240.8|3234.8|3240.8|3234.8|3238.8|3232.8|43
1708453200000|2024-02-20 18:20:00|3239.8|3233.8|3241.8|3235.8|3241.8|3235.8|3239.3|3233.3|22
1708453500000|2024-02-20 18:25:00|3241.3|3235.3|3238.8|3232.8|3241.8|3235.8|3236.8|3230.8|38
1708453800000|2024-02-20 18:30:00|3238.3|3232.3|3237.8|3231.8|3238.8|3232.8|3236.8|3230.8|25
1708454100000|2024-02-20 18:35:00|3237.3|3231.3|3237.3|3231.3|3238.8|3232.8|3236.8|3230.8|36
1708454400000|2024-02-20 18:40:00|3236.8|3230.8|3238.8|3232.8|3239.8|3233.8|3236.8|3230.8|33
1708454700000|2024-02-20 18:45:00|3239.3|3233.3|3238.8|3232.8|3240.8|3234.8|3238.8|3232.8|36
1708455000000|2024-02-20 18:50:00|3239.3|3233.3|3238.8|3232.8|3239.8|3233.8|3238.3|3232.3|34
1708455300000|2024-02-20 18:55:00|3239.3|3233.3|3242.4|3233.4|3242.4|3235.8|3237.3|3231.3|149
1708455600000|2024-02-20 19:00:00|3242.3|3233.3|3241.4|3232.4|3243|3234|3241.4|3232.4|0
1708455900000|2024-02-20 19:05:00|3241.5|3232.5|3241.1|3232.1|3241.7|3232.7|3240.8|3231.8|0
1708456200000|2024-02-20 19:10:00|3241.2|3232.2|3241.6|3232.6|3241.7|3232.7|3240.9|3231.9|0
1708456500000|2024-02-20 19:15:00|3241.5|3232.5|3244.5|3235.5|3244.5|3235.5|3241|3232|0
1708456800000|2024-02-20 19:20:00|3244.4|3235.4|3243.3|3234.3|3244.4|3235.4|3242.4|3233.4|0
1708457100000|2024-02-20 19:25:00|3243.2|3234.2|3244.5|3235.5|3244.5|3235.5|3242.5|3233.5|0
1708457400000|2024-02-20 19:30:00|3244.4|3235.4|3243|3234|3245.1|3236.1|3242.9|3233.9|0
1708457700000|2024-02-20 19:35:00|3242.9|3233.9|3243.1|3234.1|3243.2|3234.2|3242.9|3233.9|0
1708458000000|2024-02-20 19:40:00|3243.2|3234.2|3244|3235|3244.2|3235.2|3243.1|3234.1|0
1708458300000|2024-02-20 19:45:00|3243.9|3234.9|3244.2|3235.2|3244.8|3235.8|3243.5|3234.5|0
1708458600000|2024-02-20 19:50:00|3244.3|3235.3|3243.3|3234.3|3244.3|3235.3|3243.3|3234.3|0
1708458900000|2024-02-20 19:55:00|3243.4|3234.4|3243.1|3234.1|3243.7|3234.7|3242.3|3233.3|0
1708459200000|2024-02-20 20:00:00|3243.2|3234.2|3240.9|3231.9|3243.2|3234.2|3240.7|3231.7|0
1708459500000|2024-02-20 20:05:00|3241|3232|3242.5|3233.5|3242.9|3233.9|3241|3232|0
1708459800000|2024-02-20 20:10:00|3242.6|3233.6|3242.8|3233.8|3243.3|3234.3|3242.5|3233.5|0
1708460100000|2024-02-20 20:15:00|3242.9|3233.9|3245.1|3236.1|3245.1|3236.1|3242.6|3233.6|0
1708460400000|2024-02-20 20:20:00|3245.2|3236.2|3244.5|3235.5|3245.4|3236.4|3244.4|3235.4|0
1708460700000|2024-02-20 20:25:00|3244.4|3235.4|3245.5|3236.5|3246.8|3237.8|3244.4|3235.4|0
1708461000000|2024-02-20 20:30:00|3245.6|3236.6|3242.5|3233.5|3245.7|3236.7|3242.3|3233.3|0
1708461300000|2024-02-20 20:35:00|3242.4|3233.4|3242.7|3233.7|3242.8|3233.8|3240.4|3231.4|0
1708461600000|2024-02-20 20:40:00|3242.6|3233.6|3245|3236|3245.1|3236.1|3242.1|3233.1|0
1708461900000|2024-02-20 20:45:00|3244.9|3235.9|3246.3|3237.3|3246.7|3237.7|3244.4|3235.4|0
1708462200000|2024-02-20 20:50:00|3246.4|3237.4|3244.7|3235.7|3246.6|3237.6|3244.2|3235.2|0
1708462500000|2024-02-20 20:55:00|3244.6|3235.6|3249.7|3240.7|3250.1|3241.1|3244.3|3235.3|0
1708462800000|2024-02-20 21:00:00|3249.6|3240.6|3247.6|3238.6|3249.9|3240.9|3247.5|3238.5|0
1708463100000|2024-02-20 21:05:00|3247.7|3238.7|3247|3238|3247.8|3238.8|3246.7|3237.7|0
1708463400000|2024-02-20 21:10:00|3247.1|3238.1|3246.7|3237.7|3247.4|3238.4|3246.6|3237.6|0
1708463700000|2024-02-20 21:15:00|3246.8|3237.8|3246.7|3237.7|3246.8|3237.8|3246.4|3237.4|0
1708464000000|2024-02-20 21:20:00|3246.8|3237.8|3247.6|3238.6|3247.6|3238.6|3246.7|3237.7|0
1708464300000|2024-02-20 21:25:00|3247.7|3238.7|3247.9|3238.9|3247.9|3238.9|3247.6|3238.6|0
1708464600000|2024-02-20 21:30:00|3247.8|3238.8|3248.3|3239.3|3248.6|3239.6|3247.7|3238.7|0
1708464900000|2024-02-20 21:35:00|3248.4|3239.4|3248.9|3239.9|3248.9|3239.9|3248.4|3239.4|0
1708465200000|2024-02-20 21:40:00|3248.8|3239.8|3249.1|3240.1|3249.3|3240.3|3248.8|3239.8|0
1708465500000|2024-02-20 21:45:00|3249.2|3240.2|3249.1|3240.1|3249.2|3240.2|3248.7|3239.7|0
1708465800000|2024-02-20 21:50:00|3249|3240|3248.7|3239.7|3249.1|3240.1|3248.7|3239.7|0
1708466100000|2024-02-20 21:55:00|3248.6|3239.6|3248.3|3239.3|3248.6|3239.6|3247.6|3238.6|0
1708466400000|2024-02-20 22:00:00|3248.5|3239.5|3247.7|3238.7|3248.5|3239.5|3247.7|3238.7|0
1708466700000|2024-02-20 22:05:00|3247.8|3238.8|3247.9|3238.9|3247.9|3238.9|3247.6|3238.6|0
1708467000000|2024-02-20 22:10:00|3247.8|3238.8|3247.7|3238.7|3247.8|3238.8|3247.7|3238.7|0
1708467300000|2024-02-20 22:15:00|3247.6|3238.6|3247.8|3238.8|3247.8|3238.8|3247.6|3238.6|0
1708467600000|2024-02-20 22:20:00|3247.7|3238.7|3247.5|3238.5|3247.7|3238.7|3247.5|3238.5|0
1708467900000|2024-02-20 22:25:00|3247.3|3238.3|3247.1|3238.1|3247.3|3238.3|3247.1|3238.1|0
1708468200000|2024-02-20 22:30:00|3247|3238|3247|3238|3247.1|3238.1|3246.9|3237.9|0
1708468500000|2024-02-20 22:35:00|3246.8|3237.8|3247|3238|3247|3238|3246.8|3237.8|0
1708469100000|2024-02-20 22:45:00|3247.1|3238.1|3247.2|3238.2|3247.4|3238.4|3247.1|3238.1|0
1708469400000|2024-02-20 22:50:00|3247.4|3238.4|3247.4|3238.4|3247.5|3238.5|3247.3|3238.3|0
1708469700000|2024-02-20 22:55:00|3247.5|3238.5|3247.7|3238.7|3247.8|3238.8|3247.4|3238.4|0
1708470000000|2024-02-20 23:00:00|3248.1|3239.1|3247.3|3238.3|3248.1|3239.1|3246.6|3237.6|0
1708470300000|2024-02-20 23:05:00|3247.4|3238.4|3247.3|3238.3|3247.4|3238.4|3247|3238|0
1708470600000|2024-02-20 23:10:00|3247.4|3238.4|3247.9|3238.9|3249|3240|3247.2|3238.2|0
1708470900000|2024-02-20 23:15:00|3247.8|3238.8|3249|3240|3249.4|3240.4|3247.8|3238.8|0
1708471200000|2024-02-20 23:20:00|3248.9|3239.9|3249.5|3240.5|3249.5|3240.5|3248.6|3239.6|0
1708471500000|2024-02-20 23:25:00|3249.4|3240.4|3249.6|3240.6|3249.8|3240.8|3249.2|3240.2|0
1708471800000|2024-02-20 23:30:00|3249.8|3240.8|3248.7|3239.7|3249.8|3240.8|3248.6|3239.6|0
1708472100000|2024-02-20 23:35:00|3248.6|3239.6|3247.9|3238.9|3248.9|3239.9|3247.9|3238.9|0
1708472400000|2024-02-20 23:40:00|3248|3239|3247.7|3238.7|3248.1|3239.1|3247.5|3238.5|0
1708472700000|2024-02-20 23:45:00|3247.5|3238.5|3247.1|3238.1|3247.7|3238.7|3246.9|3237.9|0
1708473000000|2024-02-20 23:50:00|3247|3238|3247.4|3238.4|3247.5|3238.5|3247|3238|0
1708473300000|2024-02-20 23:55:00|3247.3|3238.3|3247.3|3238.3|3247.7|3238.7|3247.3|3238.3|0
1708473600000|2024-02-21 00:00:00|3247.4|3238.4|3247.4|3238.4|3247.5|3238.5|3246.7|3237.7|0
1708473900000|2024-02-21 00:05:00|3247.3|3238.3|3247.8|3238.8|3248.3|3239.3|3247.3|3238.3|0
1708474200000|2024-02-21 00:10:00|3247.9|3238.9|3247.9|3238.9|3248.1|3239.1|3247.7|3238.7|0
1708474500000|2024-02-21 00:15:00|3248|3239|3247.7|3238.7|3248.2|3239.2|3247.6|3238.6|0
1708474800000|2024-02-21 00:20:00|3247.6|3238.6|3248.3|3239.3|3248.5|3239.5|3247.3|3238.3|0
1708475100000|2024-02-21 00:25:00|3248.4|3239.4|3248.2|3239.2|3248.7|3239.7|3248|3239|0
1708475400000|2024-02-21 00:30:00|3248.1|3239.1|3247.7|3238.7|3248.1|3239.1|3247.4|3238.4|0
1708475700000|2024-02-21 00:35:00|3247.6|3238.6|3247.4|3238.4|3247.7|3238.7|3247.4|3238.4|0
1708476000000|2024-02-21 00:40:00|3247.5|3238.5|3247.3|3238.3|3247.7|3238.7|3247.3|3238.3|0
1708476300000|2024-02-21 00:45:00|3247.2|3238.2|3247.1|3238.1|3247.3|3238.3|3247|3238|0
1708476600000|2024-02-21 00:50:00|3247|3238|3246.5|3237.5|3247.1|3238.1|3246.4|3237.4|0
1708476900000|2024-02-21 00:55:00|3246.7|3237.7|3240.7|3231.7|3246.7|3237.7|3240.6|3231.6|0
1708477200000|2024-02-21 01:00:00|3240.6|3231.6|3240.2|3231.2|3240.7|3231.7|3239.5|3230.5|0
1708477500000|2024-02-21 01:05:00|3240.1|3231.1|3240.7|3231.7|3240.8|3231.8|3239.3|3230.3|0
1708477800000|2024-02-21 01:10:00|3240.8|3231.8|3240.1|3231.1|3240.8|3231.8|3240|3231|0
1708478100000|2024-02-21 01:15:00|3240.2|3231.2|3235.8|3231.8|3240.2|3231.8|3218.8|3214.8|476
1708478400000|2024-02-21 01:20:00|3235.3|3231.3|3230.8|3226.8|3235.8|3231.8|3229.8|3225.8|448
1708478700000|2024-02-21 01:25:00|3231.8|3227.8|3233.2|3229.2|3233.2|3229.2|3229.2|3225.2|426
1708479000000|2024-02-21 01:30:00|3232.2|3228.2|3247.2|3243.2|3247.7|3243.7|3222.2|3218.2|3634
1708479300000|2024-02-21 01:35:00|3246.2|3242.2|3264.2|3260.2|3265.2|3261.2|3239.7|3235.7|2301
1708479600000|2024-02-21 01:40:00|3262.2|3258.2|3297.2|3293.2|3298.2|3294.2|3258.2|3254.2|3209
1708479900000|2024-02-21 01:45:00|3298.2|3294.2|3303.7|3299.7|3309.2|3305.2|3298.2|3294.2|3038
1708480200000|2024-02-21 01:50:00|3303.2|3299.2|3307.7|3303.7|3319.7|3315.7|3303.2|3299.2|2156
1708480500000|2024-02-21 01:55:00|3308.2|3304.2|3318.2|3314.2|3320.2|3316.2|3304.7|3300.7|1480
1708480800000|2024-02-21 02:00:00|3318.7|3314.7|3332.2|3328.2|3332.2|3328.2|3308.2|3304.2|2534
1708481100000|2024-02-21 02:05:00|3333.2|3329.2|3327.2|3323.2|3334.2|3330.2|3323.2|3319.2|1665
1708481400000|2024-02-21 02:10:00|3328.2|3324.2|3321.2|3317.2|3330.2|3326.2|3315.2|3311.2|1268
1708481700000|2024-02-21 02:15:00|3321.7|3317.7|3332.2|3328.2|3333.2|3329.2|3320.7|3316.7|5212
1708482000000|2024-02-21 02:20:00|3333.2|3329.2|3337.2|3333.2|3339.7|3335.7|3329.2|3325.2|1326
1708482300000|2024-02-21 02:25:00|3338.2|3334.2|3349.2|3345.2|3350.2|3346.2|3338.2|3334.2|1725
1708482600000|2024-02-21 02:30:00|3348.7|3344.7|3350.2|3346.2|3353.2|3349.2|3346.7|3342.7|1265
1708482900000|2024-02-21 02:35:00|3350.7|3346.7|3343.2|3339.2|3352.7|3348.7|3341.7|3337.7|10267
1708483200000|2024-02-21 02:40:00|3344.2|3340.2|3365.2|3361.2|3367.2|3363.2|3344.2|3340.2|2575
1708483500000|2024-02-21 02:45:00|3364.2|3360.2|3366.2|3362.2|3376.2|3372.2|3363.2|3359.2|2504
1708483800000|2024-02-21 02:50:00|3367.2|3363.2|3366.2|3362.2|3372.7|3368.7|3362.7|3358.7|1910
1708484100000|2024-02-21 02:55:00|3367.2|3363.2|3371.2|3367.2|3374.2|3370.2|3365.2|3361.2|1008
1708484400000|2024-02-21 03:00:00|3371.7|3367.7|3373.7|3369.7|3381.2|3377.2|3370.2|3366.2|1206
1708484700000|2024-02-21 03:05:00|3374.2|3370.2|3385.7|3381.7|3387.2|3383.2|3373.2|3369.2|1200
1708485000000|2024-02-21 03:10:00|3386.2|3382.2|3384.2|3380.2|3388.2|3384.2|3380.2|3376.2|1343
1708485300000|2024-02-21 03:15:00|3384.7|3380.7|3386.2|3382.2|3392.2|3388.2|3384.2|3380.2|2618
1708485600000|2024-02-21 03:20:00|3386.7|3382.7|3387.2|3383.2|3388.2|3384.2|3382.2|3378.2|1038
1708485900000|2024-02-21 03:25:00|3388.2|3384.2|3393.2|3389.2|3397.2|3393.2|3384.2|3380.2|2157
1708486200000|2024-02-21 03:30:00|3394.7|3390.7|3398.2|3394.2|3406.2|3402.2|3393.2|3389.2|2837
1708486500000|2024-02-21 03:35:00|3397.2|3393.2|3389.2|3385.2|3398.2|3394.2|3389.2|3385.2|1030
1708486800000|2024-02-21 03:40:00|3390.2|3386.2|3401.2|3397.2|3401.7|3397.7|3390.2|3386.2|548
1708487100000|2024-02-21 03:45:00|3400.7|3396.7|3407.2|3403.2|3407.2|3403.2|3399.2|3395.2|677
1708487400000|2024-02-21 03:50:00|3408.2|3404.2|3410.2|3406.2|3411.2|3407.2|3407.2|3403.2|726
1708487700000|2024-02-21 03:55:00|3410.7|3406.7|3409.2|3405.2|3417.2|3413.2|3409.2|3405.2|1020
1708488000000|2024-02-21 04:00:00|3416.8|3407.8|3416.8|3407.8|3416.9|3407.9|3416.7|3407.7|5
1708488300000|2024-02-21 04:05:00|3416.9|3407.9|3416.7|3407.7|3416.9|3407.9|3416.5|3407.5|0
1708488600000|2024-02-21 04:10:00|3416.8|3407.8|3416.9|3407.9|3416.9|3407.9|3416.7|3407.7|0
1708488900000|2024-02-21 04:15:00|3416.8|3407.8|3417|3408|3417|3408|3416.8|3407.8|0
1708489200000|2024-02-21 04:20:00|3417.2|3408.2|3417|3408|3417.3|3408.3|3417|3408|0
1708489500000|2024-02-21 04:25:00|3416.9|3407.9|3416.8|3407.8|3417.1|3408.1|3416.8|3407.8|0
1708489800000|2024-02-21 04:30:00|3416.9|3407.9|3416.8|3407.8|3417|3408|3416.7|3407.7|0
1708490100000|2024-02-21 04:35:00|3416.7|3407.7|3416.5|3407.5|3416.7|3407.7|3416.4|3407.4|0
1708490400000|2024-02-21 04:40:00|3416.6|3407.6|3416.5|3407.5|3416.6|3407.6|3416.5|3407.5|0
1708490700000|2024-02-21 04:45:00|3416.6|3407.6|3416.5|3407.5|3416.6|3407.6|3416.4|3407.4|0
1708491000000|2024-02-21 04:50:00|3416.6|3407.6|3412.3|3403.3|3416.6|3407.6|3412.3|3403.3|0
1708491300000|2024-02-21 04:55:00|3412.4|3403.4|3412.3|3403.3|3412.4|3403.4|3412.3|3403.3|0
1708491600000|2024-02-21 05:00:00|3412.4|3403.4|3413.7|3409.7|3416.2|3412.2|3403.7|3399.7|3026
1708491900000|2024-02-21 05:05:00|3414.2|3410.2|3420.2|3416.2|3424.7|3420.7|3413.2|3409.2|2536
1708492200000|2024-02-21 05:10:00|3419.7|3415.7|3416.2|3412.2|3423.2|3419.2|3413.2|3409.2|1856
1708492500000|2024-02-21 05:15:00|3415.7|3411.7|3404.2|3400.2|3415.7|3411.7|3404.2|3400.2|1376
1708492800000|2024-02-21 05:20:00|3404.7|3400.7|3397.2|3393.2|3410.2|3406.2|3397.2|3393.2|1059
1708493100000|2024-02-21 05:25:00|3397.7|3393.7|3401.2|3397.2|3403.2|3399.2|3393.2|3389.2|1356
1708493400000|2024-02-21 05:30:00|3400.7|3396.7|3391.2|3387.2|3403.2|3399.2|3390.2|3386.2|1208
1708493700000|2024-02-21 05:35:00|3390.7|3386.7|3395.2|3391.2|3395.2|3391.2|3387.2|3383.2|1310
1708494000000|2024-02-21 05:40:00|3394.2|3390.2|3401.2|3397.2|3402.2|3398.2|3390.7|3386.7|854
1708494300000|2024-02-21 05:45:00|3402.2|3398.2|3397.2|3393.2|3403.2|3399.2|3397.2|3393.2|855
1708494600000|2024-02-21 05:50:00|3398.2|3394.2|3397.2|3393.2|3400.2|3396.2|3392.2|3388.2|966
1708494900000|2024-02-21 05:55:00|3396.2|3392.2|3391.2|3387.2|3396.2|3392.2|3389.2|3385.2|804
1708495200000|2024-02-21 06:00:00|3390.2|3386.2|3392.2|3388.2|3396.2|3392.2|3390.2|3386.2|835
1708495500000|2024-02-21 06:05:00|3391.2|3387.2|3380.7|3376.7|3392.2|3388.2|3377.2|3373.2|1060
1708495800000|2024-02-21 06:10:00|3380.2|3376.2|3369.2|3365.2|3384.2|3380.2|3369.2|3365.2|1450
1708496100000|2024-02-21 06:15:00|3370.2|3366.2|3380.2|3376.2|3382.7|3378.7|3367.2|3363.2|1280
1708496400000|2024-02-21 06:20:00|3379.7|3375.7|3377.2|3373.2|3379.7|3375.7|3373.2|3369.2|754
1708496700000|2024-02-21 06:25:00|3376.2|3372.2|3373.7|3369.7|3377.7|3373.7|3368.2|3364.2|818
1708497000000|2024-02-21 06:30:00|3374.2|3370.2|3380.2|3376.2|3381.2|3377.2|3371.2|3367.2|1058
1708497300000|2024-02-21 06:35:00|3381.2|3377.2|3385.2|3381.2|3386.2|3382.2|3379.2|3375.2|777
1708497600000|2024-02-21 06:40:00|3384.2|3380.2|3381.2|3377.2|3387.2|3383.2|3381.2|3377.2|988
1708497900000|2024-02-21 06:45:00|3382.2|3378.2|3373.2|3369.2|3382.2|3378.2|3373.2|3369.2|937
1708498200000|2024-02-21 06:50:00|3373.7|3369.7|3372.2|3368.2|3376.2|3372.2|3369.2|3365.2|833
1708498500000|2024-02-21 06:55:00|3371.2|3367.2|3376.2|3372.2|3377.2|3373.2|3371.2|3367.2|694
1708498800000|2024-02-21 07:00:00|3375.7|3371.7|3372.2|3368.2|3377.2|3373.2|3368.2|3364.2|1254
1708499100000|2024-02-21 07:05:00|3371.2|3367.2|3361.2|3357.2|3373.2|3369.2|3359.2|3355.2|894
1708499400000|2024-02-21 07:10:00|3362.2|3358.2|3358.2|3354.2|3365.2|3361.2|3358.2|3354.2|1153
1708499700000|2024-02-21 07:15:00|3357.2|3353.2|3361.2|3357.2|3365.2|3361.2|3356.2|3352.2|852
1708500000000|2024-02-21 07:20:00|3360.7|3356.7|3363.2|3359.2|3365.2|3361.2|3360.2|3356.2|605
1708500300000|2024-02-21 07:25:00|3364.2|3360.2|3363.7|3359.7|3367.2|3363.2|3361.2|3357.2|853
1708500600000|2024-02-21 07:30:00|3364.2|3360.2|3361.2|3357.2|3366.2|3362.2|3360.2|3356.2|1046
1708500900000|2024-02-21 07:35:00|3361.7|3357.7|3361.2|3357.2|3365.2|3361.2|3360.2|3356.2|1279
1708501200000|2024-02-21 07:40:00|3361.7|3357.7|3361.2|3357.2|3363.7|3359.7|3360.7|3356.7|1242
1708501500000|2024-02-21 07:45:00|3360.2|3356.2|3359.2|3355.2|3364.2|3360.2|3359.2|3355.2|2426
1708501800000|2024-02-21 07:50:00|3359.7|3355.7|3359.2|3355.2|3362.2|3358.2|3357.2|3353.2|1310
1708502100000|2024-02-21 07:55:00|3359.7|3355.7|3354.2|3350.2|3359.7|3355.7|3353.2|3349.2|2310
1708502400000|2024-02-21 08:00:00|3353.7|3349.7|3350.2|3346.2|3354.2|3350.2|3348.2|3344.2|2087
1708502700000|2024-02-21 08:05:00|3351.2|3347.2|3352.2|3348.2|3354.2|3350.2|3350.2|3346.2|1436
1708503000000|2024-02-21 08:10:00|3351.7|3347.7|3347.2|3343.2|3353.2|3349.2|3346.2|3342.2|1621
1708503300000|2024-02-21 08:15:00|3347.7|3343.7|3350.2|3346.2|3350.2|3346.2|3347.2|3343.2|2909
1708503600000|2024-02-21 08:20:00|3351.2|3347.2|3349.2|3345.2|3353.2|3349.2|3348.2|3344.2|2424
1708503900000|2024-02-21 08:25:00|3348.7|3344.7|3349.7|3345.7|3352.2|3348.2|3347.2|3343.2|667
1708504200000|2024-02-21 08:30:00|3351|3342|3352|3343|3352.1|3343.1|3350.6|3341.6|0
1708504500000|2024-02-21 08:35:00|3352.2|3343.2|3351.2|3342.2|3352.2|3343.2|3350.9|3341.9|0
1708504800000|2024-02-21 08:40:00|3351.1|3342.1|3351.4|3342.4|3352|3343|3350.8|3341.8|484
1708505100000|2024-02-21 08:45:00|3351.3|3342.3|3351.9|3342.9|3352.6|3343.6|3351|3342|0
1708505400000|2024-02-21 08:50:00|3351.8|3342.8|3351.2|3342.2|3352.5|3343.5|3351.1|3342.1|0
1708505700000|2024-02-21 08:55:00|3351.3|3342.3|3349.9|3340.9|3351.3|3342.3|3349.7|3340.7|0
1708506000000|2024-02-21 09:00:00|3350|3341|3351|3342|3351.5|3342.5|3349.7|3340.7|0
1708506300000|2024-02-21 09:05:00|3351.1|3342.1|3350.7|3341.7|3353.1|3344.1|3350.7|3341.7|0
1708506600000|2024-02-21 09:10:00|3350.8|3341.8|3350.2|3341.2|3350.9|3341.9|3349.9|3340.9|0
1708506900000|2024-02-21 09:15:00|3349.2|3343.2|3340.2|3334.2|3349.2|3343.2|3336.2|3330.2|365
1708507200000|2024-02-21 09:20:00|3340.7|3334.7|3340.2|3334.2|3343.2|3337.2|3339.2|3333.2|71
1708507500000|2024-02-21 09:25:00|3341.2|3335.2|3340.2|3334.2|3341.2|3335.2|3338.7|3332.7|29
1708507800000|2024-02-21 09:30:00|3340.7|3334.7|3342.7|3336.7|3343.2|3337.2|3340.2|3334.2|12
1708508100000|2024-02-21 09:35:00|3342.2|3336.2|3344.2|3338.2|3345.2|3339.2|3342.2|3336.2|46
1708508400000|2024-02-21 09:40:00|3343.7|3337.7|3343.2|3337.2|3344.2|3338.2|3342.2|3336.2|158
1708508700000|2024-02-21 09:45:00|3342.7|3336.7|3341.2|3335.2|3343.2|3337.2|3340.2|3334.2|12
1708509000000|2024-02-21 09:50:00|3340.7|3334.7|3339.2|3333.2|3340.7|3334.7|3339.2|3333.2|18
1708509300000|2024-02-21 09:55:00|3339.7|3333.7|3339.2|3333.2|3340.2|3334.2|3337.7|3331.7|74
1708509600000|2024-02-21 10:00:00|3339.7|3333.7|3341.2|3335.2|3341.7|3335.7|3339.2|3333.2|18
1708509900000|2024-02-21 10:05:00|3340.7|3334.7|3343.2|3337.2|3343.2|3337.2|3340.7|3334.7|5
1708510200000|2024-02-21 10:10:00|3342.7|3336.7|3344.2|3338.2|3344.2|3338.2|3342.2|3336.2|91
1708510500000|2024-02-21 10:15:00|3344.7|3337.7|3345.7|3338.7|3346.7|3339.7|3343.7|3335.7|35
1708510800000|2024-02-21 10:20:00|3344.7|3337.7|3344.7|3337.7|3344.7|3338.7|3342.7|3335.7|1
1708511100000|2024-02-21 10:25:00|3345.7|3338.7|3355.7|3347.7|3362.7|3354.7|3345.7|3338.7|396
1708511400000|2024-02-21 10:30:00|3354.7|3346.7|3349.7|3341.7|3354.7|3346.7|3344.7|3337.7|68
1708511700000|2024-02-21 10:35:00|3348.7|3340.7|3349.7|3342.7|3350.7|3342.7|3346.7|3338.7|14
1708512000000|2024-02-21 10:40:00|3350.7|3343.7|3352.7|3345.7|3352.7|3345.7|3349.7|3342.7|6
1708512300000|2024-02-21 10:45:00|3353.7|3346.7|3357.7|3350.7|3357.7|3350.7|3352.7|3345.7|33
1708512600000|2024-02-21 10:50:00|3356.7|3349.7|3356.7|3349.7|3358.7|3351.7|3356.7|3348.7|26
1708512900000|2024-02-21 10:55:00|3355.7|3348.7|3356.7|3348.7|3356.7|3349.7|3354.7|3347.7|19
1708513200000|2024-02-21 11:00:00|3355.7|3347.7|3355.7|3348.7|3356.7|3349.7|3353.7|3345.7|13
1708513500000|2024-02-21 11:05:00|3354.7|3347.7|3353.7|3346.7|3355.7|3348.7|3351.7|3344.7|6
1708513800000|2024-02-21 11:10:00|3352.7|3345.7|3349.7|3342.7|3353.7|3346.7|3349.7|3341.7|20
1708514100000|2024-02-21 11:15:00|3350.7|3343.7|3350.7|3342.7|3351.7|3344.7|3349.7|3342.7|4
1708514400000|2024-02-21 11:20:00|3349.7|3343.7|3350.7|3342.7|3351.7|3343.7|3349.7|3342.7|1
1708514700000|2024-02-21 11:25:00|3349.7|3343.7|3350.7|3342.7|3351.7|3343.7|3349.7|3342.7|1
1708515000000|2024-02-21 11:30:00|3349.7|3343.7|3350.7|3343.7|3352.7|3345.7|3349.7|3342.7|3
1708515300000|2024-02-21 11:35:00|3349.7|3342.7|3350.7|3343.7|3350.7|3343.7|3348.7|3341.7|2
1708515600000|2024-02-21 11:40:00|3349.7|3342.7|3348.7|3341.7|3350.7|3343.7|3348.7|3340.7|7
1708515900000|2024-02-21 11:45:00|3349.7|3340.7|3348.7|3341.7|3349.7|3342.7|3347.7|3340.7|1
1708516200000|2024-02-21 11:50:00|3349.7|3342.7|3349.7|3342.7|3349.7|3342.7|3347.7|3340.7|34
1708516500000|2024-02-21 11:55:00|3348.7|3341.7|3350.7|3343.7|3350.7|3343.7|3348.7|3341.7|5
1708516800000|2024-02-21 12:00:00|3351.7|3342.7|3349.7|3342.7|3351.7|3343.7|3348.7|3341.7|8
1708517100000|2024-02-21 12:05:00|3348.7|3341.7|3348.7|3340.7|3349.7|3341.7|3345.7|3338.7|24
1708517400000|2024-02-21 12:10:00|3349.7|3341.7|3350.7|3342.7|3350.7|3343.7|3347.7|3340.7|11
1708517700000|2024-02-21 12:15:00|3349.7|3343.7|3349.7|3342.7|3350.7|3343.7|3349.7|3341.7|7
1708518000000|2024-02-21 12:20:00|3350.7|3343.7|3349.7|3341.7|3350.7|3343.7|3347.7|3340.7|5
1708518300000|2024-02-21 12:25:00|3348.7|3340.7|3347.7|3340.7|3349.7|3341.7|3347.7|3340.7|6
1708518600000|2024-02-21 12:30:00|3348.7|3339.7|3346.7|3339.7|3348.7|3340.7|3346.7|3339.7|5
1708518900000|2024-02-21 12:35:00|3345.7|3338.7|3344.7|3337.7|3345.7|3338.7|3343.7|3336.7|40
1708519200000|2024-02-21 12:40:00|3345.7|3336.7|3343.7|3336.7|3345.7|3337.7|3343.7|3336.7|14
1708519500000|2024-02-21 12:45:00|3344.7|3335.7|3343.7|3336.7|3344.7|3336.7|3342.7|3335.7|22
1708519800000|2024-02-21 12:50:00|3342.7|3335.7|3343.7|3336.7|3344.7|3337.7|3341.7|3334.7|27
1708520100000|2024-02-21 12:55:00|3344.7|3337.7|3344.7|3337.7|3345.7|3338.7|3342.7|3335.7|80
1708520400000|2024-02-21 13:00:00|3343.7|3336.7|3343.7|3335.7|3344.7|3337.7|3342.7|3334.7|127
1708520700000|2024-02-21 13:05:00|3344.7|3336.7|3343.7|3336.7|3344.7|3337.7|3342.7|3335.7|10
1708521000000|2024-02-21 13:10:00|3344.7|3337.7|3344.7|3337.7|3345.7|3338.7|3342.7|3335.7|36
1708521300000|2024-02-21 13:15:00|3343.7|3336.7|3344.7|3337.7|3345.7|3338.7|3343.7|3336.7|18
1708521600000|2024-02-21 13:20:00|3343.7|3336.7|3345.7|3338.7|3345.7|3338.7|3343.7|3335.7|44
1708521900000|2024-02-21 13:25:00|3344.7|3337.7|3342.7|3334.7|3345.7|3338.7|3341.7|3334.7|7
1708522200000|2024-02-21 13:30:00|3343.7|3335.7|3344.7|3336.7|3344.7|3337.7|3342.7|3335.7|52
1708522500000|2024-02-21 13:35:00|3343.7|3337.7|3344.7|3337.7|3344.7|3337.7|3343.7|3336.7|37
1708522800000|2024-02-21 13:40:00|3345.7|3338.7|3345.7|3337.7|3346.7|3339.7|3344.7|3337.7|139
1708523100000|2024-02-21 13:45:00|3344.7|3338.7|3341.7|3334.7|3345.7|3338.7|3340.7|3333.7|33
1708523400000|2024-02-21 13:50:00|3340.7|3333.7|3343.7|3336.7|3343.7|3336.7|3340.7|3333.7|28
1708523700000|2024-02-21 13:55:00|3344.7|3335.7|3341.7|3335.7|3344.7|3336.7|3340.7|3333.7|9
1708524000000|2024-02-21 14:00:00|3342.2|3336.2|3343.2|3337.2|3343.2|3337.2|3340.2|3334.2|12
1708524300000|2024-02-21 14:05:00|3343.7|3337.7|3343.2|3337.2|3344.2|3338.2|3342.2|3336.2|6
1708524600000|2024-02-21 14:10:00|3343.7|3337.7|3344.2|3338.2|3345.2|3339.2|3343.2|3337.2|44
1708524900000|2024-02-21 14:15:00|3343.7|3337.7|3343.2|3337.2|3344.2|3338.2|3342.7|3336.7|16
1708525200000|2024-02-21 14:20:00|3343.7|3337.7|3342.2|3336.2|3343.7|3337.7|3342.2|3336.2|32
1708525500000|2024-02-21 14:25:00|3343.2|3337.2|3344.2|3338.2|3345.2|3339.2|3342.7|3336.7|94
1708525800000|2024-02-21 14:30:00|3344.7|3338.7|3362.2|3356.2|3362.2|3356.2|3338.2|3332.2|845
1708526100000|2024-02-21 14:35:00|3361.7|3355.7|3364.2|3358.2|3368.2|3362.2|3358.2|3352.2|474
1708526400000|2024-02-21 14:40:00|3365.2|3359.2|3361.7|3355.7|3368.2|3362.2|3357.7|3351.7|337
1708526700000|2024-02-21 14:45:00|3361.2|3355.2|3372.2|3366.2|3374.2|3368.2|3360.2|3354.2|228
1708527000000|2024-02-21 14:50:00|3371.7|3365.7|3369.7|3363.7|3375.2|3369.2|3368.2|3362.2|287
1708527300000|2024-02-21 14:55:00|3370.2|3364.2|3359.2|3353.2|3370.2|3364.2|3359.2|3353.2|317
1708527600000|2024-02-21 15:00:00|3358.2|3352.2|3361.2|3355.2|3362.2|3356.2|3351.7|3345.7|182
1708527900000|2024-02-21 15:05:00|3360.7|3354.7|3354.2|3348.2|3361.2|3355.2|3354.2|3348.2|85
1708528200000|2024-02-21 15:10:00|3353.7|3347.7|3357.7|3351.7|3359.7|3353.7|3353.2|3347.2|61
1708528500000|2024-02-21 15:15:00|3357.2|3351.2|3352.2|3346.2|3359.2|3353.2|3350.2|3344.2|91
1708528800000|2024-02-21 15:20:00|3352.7|3346.7|3347.2|3341.2|3353.2|3347.2|3345.7|3339.7|74
1708529100000|2024-02-21 15:25:00|3346.7|3340.7|3348.2|3342.2|3349.2|3343.2|3346.2|3340.2|55
1708529400000|2024-02-21 15:30:00|3347.7|3341.7|3344.2|3338.2|3351.2|3345.2|3344.2|3338.2|138
1708529700000|2024-02-21 15:35:00|3343.2|3337.2|3341.2|3335.2|3343.2|3337.2|3340.2|3334.2|105
1708530000000|2024-02-21 15:40:00|3340.7|3334.7|3339.7|3333.7|3341.2|3335.2|3338.2|3332.2|49
1708530300000|2024-02-21 15:45:00|3340.2|3334.2|3340.7|3334.7|3341.2|3335.2|3336.2|3330.2|118
1708530600000|2024-02-21 15:50:00|3341.2|3335.2|3339.2|3333.2|3341.7|3335.7|3339.2|3333.2|36
1708530900000|2024-02-21 15:55:00|3338.7|3332.7|3334.7|3328.7|3339.2|3333.2|3332.2|3326.2|95
1708531200000|2024-02-21 16:00:00|3334.2|3328.2|3338.2|3332.2|3338.2|3332.2|3333.2|3327.2|70
1708531500000|2024-02-21 16:05:00|3337.7|3331.7|3343.2|3337.2|3343.2|3337.2|3336.2|3330.2|95
1708531800000|2024-02-21 16:10:00|3343.7|3337.7|3350.2|3344.2|3350.2|3344.2|3343.7|3337.7|108
1708532100000|2024-02-21 16:15:00|3349.2|3343.2|3343.7|3337.7|3349.2|3343.2|3342.7|3336.7|136
1708532400000|2024-02-21 16:20:00|3344.2|3338.2|3342.7|3336.7|3345.2|3339.2|3342.2|3336.2|87
1708532700000|2024-02-21 16:25:00|3343.2|3337.2|3343.2|3337.2|3346.7|3340.7|3341.7|3335.7|104
1708533000000|2024-02-21 16:30:00|3342.7|3336.7|3341.2|3335.2|3343.2|3337.2|3341.2|3335.2|55
1708533300000|2024-02-21 16:35:00|3339.2|3333.2|3336.7|3330.7|3340.2|3334.2|3335.2|3329.2|86
1708533600000|2024-02-21 16:40:00|3336.2|3330.2|3338.2|3332.2|3338.2|3332.2|3333.2|3327.2|49
1708533900000|2024-02-21 16:45:00|3337.7|3331.7|3345.7|3339.7|3346.2|3340.2|3337.2|3331.2|50
1708534200000|2024-02-21 16:50:00|3346.2|3340.2|3343.7|3337.7|3346.2|3340.2|3343.7|3337.7|27
1708534500000|2024-02-21 16:55:00|3343.2|3337.2|3344.2|3338.2|3345.2|3339.2|3341.7|3335.7|33
1708534800000|2024-02-21 17:00:00|3343.7|3337.7|3345.2|3339.2|3347.2|3341.2|3343.2|3337.2|57
1708535100000|2024-02-21 17:05:00|3344.7|3338.7|3344.2|3338.2|3345.2|3339.2|3342.2|3336.2|50
1708535400000|2024-02-21 17:10:00|3343.7|3337.7|3342.2|3336.2|3344.2|3338.2|3341.2|3335.2|37
1708535700000|2024-02-21 17:15:00|3341.7|3335.7|3342.2|3336.2|3343.2|3337.2|3340.7|3334.7|35
1708536000000|2024-02-21 17:20:00|3342.7|3336.7|3341.2|3335.2|3343.2|3337.2|3339.7|3333.7|15
1708536300000|2024-02-21 17:25:00|3340.7|3334.7|3341.2|3335.2|3341.2|3335.2|3338.2|3332.2|34
1708536600000|2024-02-21 17:30:00|3341.7|3335.7|3341.2|3335.2|3345.2|3339.2|3340.2|3334.2|10
1708536900000|2024-02-21 17:35:00|3340.7|3334.7|3338.2|3332.2|3340.7|3334.7|3337.2|3331.2|14
1708537200000|2024-02-21 17:40:00|3337.7|3331.7|3337.2|3331.2|3339.2|3333.2|3336.2|3330.2|28
1708537500000|2024-02-21 17:45:00|3336.7|3330.7|3336.2|3330.2|3337.2|3331.2|3335.2|3329.2|16
1708537800000|2024-02-21 17:50:00|3335.7|3329.7|3337.2|3331.2|3338.2|3332.2|3335.2|3329.2|22
1708538100000|2024-02-21 17:55:00|3336.7|3330.7|3336.2|3330.2|3337.2|3331.2|3334.2|3328.2|109
1708538400000|2024-02-21 18:00:00|3336.7|3330.7|3334.2|3328.2|3336.7|3330.7|3327.7|3321.7|176
1708538700000|2024-02-21 18:05:00|3333.7|3327.7|3332.7|3326.7|3333.7|3327.7|3330.2|3324.2|35
1708539000000|2024-02-21 18:10:00|3333.2|3327.2|3335.2|3329.2|3336.2|3330.2|3332.2|3326.2|66
1708539300000|2024-02-21 18:15:00|3334.7|3328.7|3336.2|3330.2|3337.7|3331.7|3334.2|3328.2|19
1708539600000|2024-02-21 18:20:00|3336.7|3330.7|3339.2|3333.2|3339.2|3333.2|3336.7|3330.7|15
1708539900000|2024-02-21 18:25:00|3338.7|3332.7|3339.2|3333.2|3339.2|3333.2|3337.7|3331.7|46
1708540200000|2024-02-21 18:30:00|3338.7|3332.7|3333.2|3327.2|3338.7|3332.7|3332.7|3326.7|98
1708540500000|2024-02-21 18:35:00|3333.7|3327.7|3333.2|3327.2|3334.2|3328.2|3332.2|3326.2|36
1708540800000|2024-02-21 18:40:00|3332.7|3326.7|3333.2|3327.2|3334.2|3328.2|3332.7|3326.7|12
1708541100000|2024-02-21 18:45:00|3332.7|3326.7|3331.2|3325.2|3333.2|3327.2|3330.2|3324.2|66
1708541400000|2024-02-21 18:50:00|3330.7|3324.7|3329.2|3323.2|3332.2|3326.2|3329.2|3323.2|47
1708541700000|2024-02-21 18:55:00|3329.7|3323.7|3330.2|3321.2|3330.7|3324.7|3326.7|3320.7|159
1708542000000|2024-02-21 19:00:00|3330|3321|3332.4|3323.4|3333.6|3324.6|3327|3318|0
1708542300000|2024-02-21 19:05:00|3332.5|3323.5|3332.5|3323.5|3333.9|3324.9|3331.1|3322.1|0
1708542600000|2024-02-21 19:10:00|3332.6|3323.6|3332.6|3323.6|3333.2|3324.2|3332.1|3323.1|0
1708542900000|2024-02-21 19:15:00|3332.5|3323.5|3333|3324|3333.7|3324.7|3331.6|3322.6|0
1708543200000|2024-02-21 19:20:00|3332.9|3323.9|3330.4|3321.4|3333.2|3324.2|3329.8|3320.8|0
1708543500000|2024-02-21 19:25:00|3330.3|3321.3|3331.2|3322.2|3331.4|3322.4|3328.8|3319.8|0
1708543800000|2024-02-21 19:30:00|3331.1|3322.1|3332.1|3323.1|3332.3|3323.3|3331.1|3322.1|0
1708544100000|2024-02-21 19:35:00|3332.2|3323.2|3329.4|3320.4|3332.3|3323.3|3329.1|3320.1|0
1708544400000|2024-02-21 19:40:00|3329.3|3320.3|3327.8|3318.8|3329.4|3320.4|3327.2|3318.2|0
1708544700000|2024-02-21 19:45:00|3327.9|3318.9|3328.8|3319.8|3328.8|3319.8|3327.7|3318.7|0
1708545000000|2024-02-21 19:50:00|3328.9|3319.9|3329.5|3320.5|3330.1|3321.1|3328.7|3319.7|0
1708545300000|2024-02-21 19:55:00|3329.4|3320.4|3331.5|3322.5|3331.7|3322.7|3329.4|3320.4|0
1708545600000|2024-02-21 20:00:00|3331.4|3322.4|3329.3|3320.3|3331.6|3322.6|3329.3|3320.3|0
1708545900000|2024-02-21 20:05:00|3329.4|3320.4|3326.6|3317.6|3329.4|3320.4|3326.6|3317.6|0
1708546200000|2024-02-21 20:10:00|3326.7|3317.7|3324.8|3315.8|3326.7|3317.7|3324|3315|0
1708546500000|2024-02-21 20:15:00|3324.6|3315.6|3325.9|3316.9|3327|3318|3324.3|3315.3|0
1708546800000|2024-02-21 20:20:00|3325.8|3316.8|3326.4|3317.4|3326.4|3317.4|3324.6|3315.6|0
1708547100000|2024-02-21 20:25:00|3326.5|3317.5|3330|3321|3330.1|3321.1|3326.5|3317.5|0
1708547400000|2024-02-21 20:30:00|3330.1|3321.1|3332.2|3323.2|3332.9|3323.9|3330|3321|0
1708547700000|2024-02-21 20:35:00|3332.3|3323.3|3335.1|3326.1|3335.4|3326.4|3332.2|3323.2|0
1708548000000|2024-02-21 20:40:00|3335.2|3326.2|3333.1|3324.1|3335.4|3326.4|3332.8|3323.8|0
1708548300000|2024-02-21 20:45:00|3333|3324|3331.4|3322.4|3333.2|3324.2|3330.5|3321.5|0
1708548600000|2024-02-21 20:50:00|3331.5|3322.5|3334.8|3325.8|3334.8|3325.8|3330.6|3321.6|0
1708548900000|2024-02-21 20:55:00|3334.9|3325.9|3336.9|3327.9|3343.4|3334.4|3334.6|3325.6|0
1708549200000|2024-02-21 21:00:00|3336.6|3327.6|3336.3|3327.3|3337.5|3328.5|3335.2|3326.2|0
1708549500000|2024-02-21 21:05:00|3336.4|3327.4|3335.1|3326.1|3336.4|3327.4|3335.1|3326.1|0
1708549800000|2024-02-21 21:10:00|3335.2|3326.2|3335.5|3326.5|3335.9|3326.9|3334.3|3325.3|0
1708550100000|2024-02-21 21:15:00|3335.6|3326.6|3335.8|3326.8|3336.5|3327.5|3335.5|3326.5|0
1708550400000|2024-02-21 21:20:00|3335.6|3326.6|3339.6|3330.6|3349.7|3340.7|3328.8|3319.8|0
1708550700000|2024-02-21 21:25:00|3340.3|3331.3|3350.2|3341.2|3351.4|3342.4|3338.9|3329.9|0
1708551000000|2024-02-21 21:30:00|3350.5|3341.5|3353.7|3344.7|3354.8|3345.8|3349.4|3340.4|0
1708551300000|2024-02-21 21:35:00|3353.8|3344.8|3353.9|3344.9|3354|3345|3351.1|3342.1|0
1708551600000|2024-02-21 21:40:00|3354|3345|3355|3346|3355.4|3346.4|3353.2|3344.2|0
1708551900000|2024-02-21 21:45:00|3355.1|3346.1|3355.2|3346.2|3356.4|3347.4|3354.9|3345.9|0
1708552200000|2024-02-21 21:50:00|3355.3|3346.3|3355.7|3346.7|3356.4|3347.4|3354.3|3345.3|0
1708552500000|2024-02-21 21:55:00|3355.6|3346.6|3358|3349|3358.4|3349.4|3355.1|3346.1|0
1708552800000|2024-02-21 22:00:00|3357.9|3348.9|3358.6|3349.6|3358.6|3349.6|3357.8|3348.8|0
1708553100000|2024-02-21 22:05:00|3358.7|3349.7|3358.7|3349.7|3359.5|3350.5|3358.7|3349.7|0
1708553400000|2024-02-21 22:10:00|3358.6|3349.6|3357.6|3348.6|3358.6|3349.6|3357.6|3348.6|0
1708553700000|2024-02-21 22:15:00|3357.7|3348.7|3356.9|3347.9|3357.8|3348.8|3356.7|3347.7|0
1708554000000|2024-02-21 22:20:00|3357|3348|3357.2|3348.2|3357.5|3348.5|3356.7|3347.7|0
1708554300000|2024-02-21 22:25:00|3357.1|3348.1|3357.2|3348.2|3357.4|3348.4|3356.9|3347.9|0
1708554600000|2024-02-21 22:30:00|3357.3|3348.3|3358.2|3349.2|3358.6|3349.6|3357.2|3348.2|0
1708554900000|2024-02-21 22:35:00|3358.3|3349.3|3357.8|3348.8|3358.4|3349.4|3357.8|3348.8|0
1708555200000|2024-02-21 22:40:00|3357.9|3348.9|3358.2|3349.2|3358.6|3349.6|3357.9|3348.9|0
1708555500000|2024-02-21 22:45:00|3358.3|3349.3|3358.4|3349.4|3358.6|3349.6|3358.2|3349.2|0
1708555800000|2024-02-21 22:50:00|3358.5|3349.5|3357.8|3348.8|3358.6|3349.6|3357.8|3348.8|0
1708556100000|2024-02-21 22:55:00|3357.9|3348.9|3358.8|3349.8|3359.1|3350.1|3357.9|3348.9|0
1708556400000|2024-02-21 23:00:00|3357|3348|3363.8|3354.8|3364.3|3355.3|3356.8|3347.8|0
1708556700000|2024-02-21 23:05:00|3363.7|3354.7|3363.4|3354.4|3363.7|3354.7|3362.8|3353.8|0
1708557000000|2024-02-21 23:10:00|3363.5|3354.5|3363.9|3354.9|3364.3|3355.3|3363.1|3354.1|0
1708557300000|2024-02-21 23:15:00|3363.8|3354.8|3365.7|3356.7|3365.7|3356.7|3363.8|3354.8|0
1708557600000|2024-02-21 23:20:00|3365.6|3356.6|3365.8|3356.8|3365.8|3356.8|3365.1|3356.1|0
1708557900000|2024-02-21 23:25:00|3365.7|3356.7|3365.9|3356.9|3366.7|3357.7|3365.2|3356.2|0
1708558200000|2024-02-21 23:30:00|3366.1|3357.1|3364.8|3355.8|3366.1|3357.1|3364.8|3355.8|0
1708558500000|2024-02-21 23:35:00|3364.7|3355.7|3364|3355|3365.1|3356.1|3363.8|3354.8|0
1708558800000|2024-02-21 23:40:00|3364.1|3355.1|3365.6|3356.6|3366.1|3357.1|3364|3355|0
1708559100000|2024-02-21 23:45:00|3365.7|3356.7|3366.4|3357.4|3366.5|3357.5|3365.6|3356.6|0
1708559400000|2024-02-21 23:50:00|3366.5|3357.5|3366.4|3357.4|3366.5|3357.5|3366|3357|0
1708559700000|2024-02-21 23:55:00|3366.3|3357.3|3367.2|3358.2|3367.2|3358.2|3366.1|3357.1|0
1708560000000|2024-02-22 00:00:00|3367.3|3358.3|3368.3|3359.3|3369|3360|3366.9|3357.9|0
1708560300000|2024-02-22 00:05:00|3368.6|3359.6|3364.8|3355.8|3369.8|3360.8|3364.5|3355.5|0
1708560600000|2024-02-22 00:10:00|3364.9|3355.9|3364.7|3355.7|3365.1|3356.1|3363.9|3354.9|0
1708560900000|2024-02-22 00:15:00|3364.8|3355.8|3366.2|3357.2|3366.3|3357.3|3363.4|3354.4|0
1708561200000|2024-02-22 00:20:00|3366.3|3357.3|3366|3357|3366.4|3357.4|3365.8|3356.8|0
1708561500000|2024-02-22 00:25:00|3366.2|3357.2|3365.3|3356.3|3366.4|3357.4|3364.9|3355.9|0
1708561800000|2024-02-22 00:30:00|3365.4|3356.4|3365|3356|3365.4|3356.4|3364.6|3355.6|0
1708562100000|2024-02-22 00:35:00|3364.9|3355.9|3366.4|3357.4|3366.5|3357.5|3364.9|3355.9|0
1708562400000|2024-02-22 00:40:00|3366.5|3357.5|3367|3358|3367.1|3358.1|3366.2|3357.2|0
1708562700000|2024-02-22 00:45:00|3366.9|3357.9|3368.3|3359.3|3368.6|3359.6|3366.9|3357.9|0
1708563000000|2024-02-22 00:50:00|3368.6|3359.6|3368.7|3359.7|3369.7|3360.7|3368.5|3359.5|0
1708563300000|2024-02-22 00:55:00|3368.8|3359.8|3361.3|3352.3|3369.2|3360.2|3361.3|3352.3|0
1708563600000|2024-02-22 01:00:00|3361.4|3352.4|3357|3348|3361.8|3352.8|3356.7|3347.7|0
1708563900000|2024-02-22 01:05:00|3357.1|3348.1|3357|3348|3357.4|3348.4|3356.9|3347.9|0
1708564200000|2024-02-22 01:10:00|3357.1|3348.1|3353.6|3344.6|3357.3|3348.3|3353|3344|0
1708564500000|2024-02-22 01:15:00|3353.7|3344.7|3345.6|3341.6|3353.8|3344.8|3334.2|3330.2|1865
1708564800000|2024-02-22 01:20:00|3346.1|3342.1|3344.6|3340.6|3347.6|3343.6|3341.6|3337.6|904
1708565100000|2024-02-22 01:25:00|3343.6|3339.6|3346.6|3342.6|3347.6|3343.6|3342.6|3338.6|258
1708565400000|2024-02-22 01:30:00|3350.1|3346.1|3363.6|3359.6|3367.6|3363.6|3346.6|3342.6|3988
1708565700000|2024-02-22 01:35:00|3362.6|3358.6|3355.6|3351.6|3365.6|3361.6|3353.6|3349.6|1994
1708566000000|2024-02-22 01:40:00|3354.6|3350.6|3340.6|3336.6|3354.6|3350.6|3335.6|3331.6|1285
1708566300000|2024-02-22 01:45:00|3341.1|3337.1|3359.1|3355.1|3359.6|3355.6|3335.1|3331.1|1082
1708566600000|2024-02-22 01:50:00|3358.6|3354.6|3363.6|3359.6|3363.6|3359.6|3354.1|3350.1|9744
1708566900000|2024-02-22 01:55:00|3362.6|3358.6|3353.1|3349.1|3363.6|3359.6|3351.1|3347.1|1641
1708567200000|2024-02-22 02:00:00|3352.6|3348.6|3340.6|3336.6|3357.1|3353.1|3338.6|3334.6|1130
1708567500000|2024-02-22 02:05:00|3341.1|3337.1|3328.6|3324.6|3341.6|3337.6|3326.6|3322.6|1740
1708567800000|2024-02-22 02:10:00|3328.1|3324.1|3318.1|3314.1|3328.6|3324.6|3313.6|3309.6|2769
1708568100000|2024-02-22 02:15:00|3317.6|3313.6|3325.1|3321.1|3325.6|3321.6|3313.6|3309.6|2012
1708568400000|2024-02-22 02:20:00|3325.6|3321.6|3322.1|3318.1|3326.6|3322.6|3319.6|3315.6|587
1708568700000|2024-02-22 02:25:00|3322.6|3318.6|3335.6|3331.6|3336.6|3332.6|3320.6|3316.6|629
1708569000000|2024-02-22 02:30:00|3334.6|3330.6|3339.6|3335.6|3340.6|3336.6|3329.6|3325.6|733
1708569300000|2024-02-22 02:35:00|3338.6|3334.6|3346.6|3342.6|3350.1|3346.1|3338.1|3334.1|1425
1708569600000|2024-02-22 02:40:00|3345.6|3341.6|3338.6|3334.6|3346.6|3342.6|3336.6|3332.6|450
1708569900000|2024-02-22 02:45:00|3339.1|3335.1|3344.6|3340.6|3349.6|3345.6|3338.1|3334.1|516
1708570200000|2024-02-22 02:50:00|3345.1|3341.1|3347.6|3343.6|3348.6|3344.6|3343.6|3339.6|526
1708570500000|2024-02-22 02:55:00|3347.1|3343.1|3351.6|3347.6|3351.6|3347.6|3344.6|3340.6|318
1708570800000|2024-02-22 03:00:00|3352.1|3348.1|3349.6|3345.6|3352.1|3348.1|3346.6|3342.6|367
1708571100000|2024-02-22 03:05:00|3349.1|3345.1|3342.6|3338.6|3349.6|3345.6|3340.1|3336.1|498
1708571400000|2024-02-22 03:10:00|3343.1|3339.1|3340.6|3336.6|3343.6|3339.6|3337.6|3333.6|362
1708571700000|2024-02-22 03:15:00|3341.1|3337.1|3336.6|3332.6|3341.6|3337.6|3332.6|3328.6|429
1708572000000|2024-02-22 03:20:00|3337.6|3333.6|3343.6|3339.6|3344.6|3340.6|3336.6|3332.6|301
1708572300000|2024-02-22 03:25:00|3344.1|3340.1|3346.1|3342.1|3346.6|3342.6|3343.6|3339.6|241
1708572600000|2024-02-22 03:30:00|3345.6|3341.6|3346.6|3342.6|3348.6|3344.6|3344.1|3340.1|259
1708572900000|2024-02-22 03:35:00|3346.1|3342.1|3346.1|3342.1|3346.6|3342.6|3341.6|3337.6|291
1708573200000|2024-02-22 03:40:00|3346.6|3342.6|3337.6|3333.6|3346.6|3342.6|3337.6|3333.6|234
1708573500000|2024-02-22 03:45:00|3338.1|3334.1|3340.6|3336.6|3343.1|3339.1|3337.1|3333.1|270
1708573800000|2024-02-22 03:50:00|3340.1|3336.1|3342.6|3338.6|3343.6|3339.6|3339.6|3335.6|206
1708574100000|2024-02-22 03:55:00|3343.6|3339.6|3342.6|3338.6|3343.6|3339.6|3340.6|3336.6|539
1708574400000|2024-02-22 04:00:00|3345.3|3336.3|3345.5|3336.5|3345.6|3336.6|3345.1|3336.1|2
1708574700000|2024-02-22 04:05:00|3345.4|3336.4|3345.4|3336.4|3345.5|3336.5|3345.1|3336.1|0
1708575000000|2024-02-22 04:10:00|3345.3|3336.3|3345.8|3336.8|3345.8|3336.8|3345.3|3336.3|0
1708575300000|2024-02-22 04:15:00|3345.9|3336.9|3345.9|3336.9|3346.2|3337.2|3345.9|3336.9|0
1708575600000|2024-02-22 04:20:00|3345.8|3336.8|3345.8|3336.8|3345.8|3336.8|3345.2|3336.2|0
1708575900000|2024-02-22 04:25:00|3345.7|3336.7|3345.9|3336.9|3346.1|3337.1|3345.5|3336.5|0
1708576200000|2024-02-22 04:30:00|3345.8|3336.8|3346.2|3337.2|3346.2|3337.2|3345.6|3336.6|0
1708576500000|2024-02-22 04:35:00|3346.3|3337.3|3346.6|3337.6|3346.9|3337.9|3346.2|3337.2|0
1708576800000|2024-02-22 04:40:00|3346.8|3337.8|3347|3338|3347.1|3338.1|3346.6|3337.6|0
1708577100000|2024-02-22 04:45:00|3346.9|3337.9|3346.9|3337.9|3347|3338|3346.8|3337.8|0
1708577400000|2024-02-22 04:50:00|3347|3338|3347|3338|3347|3338|3346.9|3337.9|0
1708578000000|2024-02-22 05:00:00|3344.1|3340.1|3352.6|3348.6|3352.6|3348.6|3342.6|3338.6|535
1708578300000|2024-02-22 05:05:00|3353.1|3349.1|3355.6|3351.6|3359.6|3355.6|3350.6|3346.6|910
1708578600000|2024-02-22 05:10:00|3354.6|3350.6|3356.6|3352.6|3357.1|3353.1|3350.6|3346.6|425
1708578900000|2024-02-22 05:15:00|3357.1|3353.1|3360.6|3356.6|3360.6|3356.6|3352.6|3348.6|481
1708579200000|2024-02-22 05:20:00|3360.1|3356.1|3366.6|3362.6|3368.6|3364.6|3359.6|3355.6|720
1708579500000|2024-02-22 05:25:00|3367.6|3363.6|3380.1|3376.1|3380.6|3376.6|3365.6|3361.6|1099
1708579800000|2024-02-22 05:30:00|3379.6|3375.6|3380.6|3376.6|3381.6|3377.6|3370.6|3366.6|2276
1708580100000|2024-02-22 05:35:00|3381.6|3377.6|3378.6|3374.6|3383.6|3379.6|3374.1|3370.1|1113
1708580400000|2024-02-22 05:40:00|3379.6|3375.6|3386.6|3382.6|3387.1|3383.1|3378.6|3374.6|1642
1708580700000|2024-02-22 05:45:00|3385.6|3381.6|3395.6|3391.6|3395.6|3391.6|3385.6|3381.6|1734
1708581000000|2024-02-22 05:50:00|3396.1|3392.1|3385.6|3381.6|3396.6|3392.6|3384.6|3380.6|609
1708581300000|2024-02-22 05:55:00|3386.1|3382.1|3382.1|3378.1|3386.6|3382.6|3380.6|3376.6|623
1708581600000|2024-02-22 06:00:00|3381.6|3377.6|3377.6|3373.6|3384.1|3380.1|3369.6|3365.6|897
1708581900000|2024-02-22 06:05:00|3376.6|3372.6|3377.6|3373.6|3378.6|3374.6|3372.6|3368.6|546
1708582200000|2024-02-22 06:10:00|3378.1|3374.1|3380.6|3376.6|3381.6|3377.6|3377.6|3373.6|339
1708582500000|2024-02-22 06:15:00|3379.6|3375.6|3382.1|3378.1|3383.1|3379.1|3376.1|3372.1|462
1708582800000|2024-02-22 06:20:00|3381.6|3377.6|3376.6|3372.6|3382.6|3378.6|3374.6|3370.6|417
1708583100000|2024-02-22 06:25:00|3375.6|3371.6|3383.1|3379.1|3385.6|3381.6|3373.6|3369.6|553
1708583400000|2024-02-22 06:30:00|3383.6|3379.6|3383.6|3379.6|3384.6|3380.6|3379.1|3375.1|437
1708583700000|2024-02-22 06:35:00|3384.6|3380.6|3386.6|3382.6|3388.6|3384.6|3383.6|3379.6|686
1708584000000|2024-02-22 06:40:00|3386.1|3382.1|3382.6|3378.6|3386.6|3382.6|3379.6|3375.6|506
1708584300000|2024-02-22 06:45:00|3381.6|3377.6|3384.1|3380.1|3386.6|3382.6|3380.6|3376.6|358
1708584600000|2024-02-22 06:50:00|3383.6|3379.6|3388.6|3384.6|3390.6|3386.6|3382.6|3378.6|4534
1708584900000|2024-02-22 06:55:00|3388.1|3384.1|3390.6|3386.6|3392.6|3388.6|3387.6|3383.6|355
1708585200000|2024-02-22 07:00:00|3391.1|3387.1|3391.6|3387.6|3392.6|3388.6|3386.6|3382.6|245
1708585500000|2024-02-22 07:05:00|3391.1|3387.1|3394.6|3390.6|3395.6|3391.6|3389.6|3385.6|445
1708585800000|2024-02-22 07:10:00|3395.6|3391.6|3390.6|3386.6|3395.6|3391.6|3386.6|3382.6|334
1708586100000|2024-02-22 07:15:00|3390.1|3386.1|3392.6|3388.6|3393.6|3389.6|3388.6|3384.6|297
1708586400000|2024-02-22 07:20:00|3393.1|3389.1|3395.6|3391.6|3396.6|3392.6|3392.6|3388.6|391
1708586700000|2024-02-22 07:25:00|3396.1|3392.1|3397.6|3393.6|3398.6|3394.6|3391.6|3387.6|517
1708587000000|2024-02-22 07:30:00|3397.1|3393.1|3397.1|3393.1|3398.6|3394.6|3394.1|3390.1|280
1708587300000|2024-02-22 07:35:00|3397.6|3393.6|3399.6|3395.6|3400.1|3396.1|3392.6|3388.6|520
1708587600000|2024-02-22 07:40:00|3398.6|3394.6|3404.1|3400.1|3404.6|3400.6|3396.6|3392.6|1615
1708587900000|2024-02-22 07:45:00|3403.6|3399.6|3403.6|3399.6|3405.6|3401.6|3401.6|3397.6|746
1708588200000|2024-02-22 07:50:00|3403.1|3399.1|3403.6|3399.6|3407.6|3403.6|3402.6|3398.6|658
1708588500000|2024-02-22 07:55:00|3403.1|3399.1|3403.1|3399.1|3403.6|3399.6|3401.6|3397.6|460
1708588800000|2024-02-22 08:00:00|3403.6|3399.6|3409.1|3405.1|3410.1|3406.1|3402.6|3398.6|866
1708589100000|2024-02-22 08:05:00|3408.6|3404.6|3413.6|3409.6|3413.6|3409.6|3408.6|3404.6|2525
1708589400000|2024-02-22 08:10:00|3413.1|3409.1|3414.6|3410.6|3414.6|3410.6|3409.6|3405.6|1478
1708589700000|2024-02-22 08:15:00|3414.1|3410.1|3417.6|3413.6|3418.6|3414.6|3413.6|3409.6|1110
1708590000000|2024-02-22 08:20:00|3417.1|3413.1|3415.1|3411.1|3417.6|3413.6|3413.6|3409.6|1401
1708590300000|2024-02-22 08:25:00|3415.6|3411.6|3419.6|3415.6|3423.1|3419.1|3414.6|3410.6|1046
1708590600000|2024-02-22 08:30:00|3424.2|3415.2|3422.2|3413.2|3424.7|3415.7|3422.2|3413.2|0
1708590900000|2024-02-22 08:35:00|3422.1|3413.1|3423.2|3414.2|3423.5|3414.5|3421.6|3412.6|0
1708591200000|2024-02-22 08:40:00|3423|3414|3422.7|3413.7|3423.2|3414.2|3422.1|3413.1|0
1708591500000|2024-02-22 08:45:00|3422.8|3413.8|3422.6|3413.6|3423.2|3414.2|3422.4|3413.4|0
1708591800000|2024-02-22 08:50:00|3422.7|3413.7|3422.8|3413.8|3423.7|3414.7|3422.7|3413.7|0
1708592100000|2024-02-22 08:55:00|3422.7|3413.7|3422.6|3413.6|3423.2|3414.2|3422.4|3413.4|0
1708592400000|2024-02-22 09:00:00|3422.5|3413.5|3420.8|3411.8|3422.5|3413.5|3418.6|3409.6|0
1708592700000|2024-02-22 09:05:00|3421|3412|3420.4|3411.4|3421.8|3412.8|3419.8|3410.8|0
1708593000000|2024-02-22 09:10:00|3420.3|3411.3|3419.8|3410.8|3421|3412|3419.8|3410.8|0
1708593300000|2024-02-22 09:15:00|3419.9|3410.9|3411.6|3405.6|3420|3412.1|3411.1|3405.1|165
1708593600000|2024-02-22 09:20:00|3411.1|3405.1|3414.6|3408.6|3415.6|3409.6|3411.1|3405.1|40
1708593900000|2024-02-22 09:25:00|3415.1|3409.1|3412.6|3406.6|3415.1|3409.1|3411.6|3405.6|47
1708594200000|2024-02-22 09:30:00|3413.1|3407.1|3412.6|3406.6|3413.1|3407.1|3410.6|3404.6|18
1708594500000|2024-02-22 09:35:00|3412.1|3406.1|3418.6|3412.6|3418.6|3412.6|3411.6|3405.6|96
1708594800000|2024-02-22 09:40:00|3418.1|3412.1|3417.1|3411.1|3418.6|3412.6|3416.6|3410.6|31
1708595100000|2024-02-22 09:45:00|3416.6|3410.6|3416.6|3410.6|3417.6|3411.6|3416.6|3410.6|10
1708595400000|2024-02-22 09:50:00|3415.6|3409.6|3413.6|3407.6|3416.1|3410.1|3412.6|3406.6|7
1708595700000|2024-02-22 09:55:00|3414.6|3408.6|3415.6|3409.6|3415.6|3409.6|3413.6|3407.6|9
1708596000000|2024-02-22 10:00:00|3415.1|3409.1|3413.6|3407.6|3416.6|3410.6|3413.1|3407.1|25
1708596300000|2024-02-22 10:05:00|3413.1|3407.1|3412.6|3406.6|3413.6|3407.6|3410.6|3404.6|21
1708596600000|2024-02-22 10:10:00|3412.1|3406.1|3411.6|3405.6|3412.6|3406.6|3411.6|3405.6|26
1708596900000|2024-02-22 10:15:00|3412.1|3405.1|3412.1|3405.1|3413.1|3406.1|3412.1|3405.1|12
1708597200000|2024-02-22 10:20:00|3413.1|3406.1|3412.1|3405.1|3413.1|3406.1|3412.1|3405.1|10
1708597500000|2024-02-22 10:25:00|3413.1|3406.1|3412.1|3405.1|3413.1|3406.1|3412.1|3405.1|2061
1708597800000|2024-02-22 10:30:00|3413.1|3406.1|3413.1|3405.1|3413.1|3406.1|3412.1|3405.1|22
1708598100000|2024-02-22 10:35:00|3412.1|3406.1|3412.1|3405.1|3413.1|3406.1|3411.1|3404.1|13
1708598400000|2024-02-22 10:40:00|3413.1|3406.1|3414.1|3407.1|3414.1|3407.1|3412.1|3405.1|2
1708598700000|2024-02-22 10:45:00|3415.1|3406.1|3411.1|3404.1|3415.1|3407.1|3410.1|3403.1|121
1708599000000|2024-02-22 10:50:00|3410.1|3403.1|3413.1|3405.1|3413.1|3406.1|3410.1|3403.1|11
1708599300000|2024-02-22 10:55:00|3412.1|3404.1|3412.1|3405.1|3412.1|3405.1|3411.1|3404.1|2
1708599600000|2024-02-22 11:00:00|3411.1|3404.1|3409.1|3402.1|3411.1|3404.1|3409.1|3402.1|13
1708599900000|2024-02-22 11:05:00|3410.1|3403.1|3408.1|3401.1|3410.1|3403.1|3408.1|3401.1|13
1708600200000|2024-02-22 11:10:00|3409.1|3402.1|3409.1|3402.1|3409.1|3402.1|3408.1|3401.1|9
1708600500000|2024-02-22 11:15:00|3410.1|3403.1|3412.1|3405.1|3412.1|3405.1|3410.1|3403.1|11
1708600800000|2024-02-22 11:20:00|3413.1|3406.1|3413.1|3406.1|3415.1|3408.1|3412.1|3406.1|110
1708601100000|2024-02-22 11:25:00|3412.1|3405.1|3411.1|3404.1|3413.1|3406.1|3411.1|3404.1|5
1708601400000|2024-02-22 11:30:00|3412.1|3403.1|3410.1|3403.1|3412.1|3405.1|3410.1|3403.1|10
1708601700000|2024-02-22 11:35:00|3411.1|3404.1|3410.1|3402.1|3411.1|3404.1|3409.1|3402.1|3
1708602000000|2024-02-22 11:40:00|3409.1|3403.1|3411.1|3404.1|3412.1|3405.1|3409.1|3402.1|9
1708602300000|2024-02-22 11:45:00|3412.1|3403.1|3410.1|3403.1|3413.1|3406.1|3410.1|3403.1|46
1708602600000|2024-02-22 11:50:00|3411.1|3404.1|3409.1|3402.1|3412.1|3404.1|3408.1|3401.1|39
1708602900000|2024-02-22 11:55:00|3410.1|3403.1|3409.1|3402.1|3410.1|3403.1|3409.1|3402.1|5
1708603200000|2024-02-22 12:00:00|3410.1|3403.1|3409.1|3401.1|3410.1|3403.1|3407.1|3400.1|527
1708603500000|2024-02-22 12:05:00|3408.1|3402.1|3407.1|3399.1|3409.1|3402.1|3406.1|3399.1|42
1708603800000|2024-02-22 12:10:00|3406.1|3400.1|3407.1|3400.1|3407.1|3400.1|3406.1|3399.1|12
1708604100000|2024-02-22 12:15:00|3406.1|3399.1|3407.1|3399.1|3407.1|3399.1|3405.1|3398.1|11
1708604400000|2024-02-22 12:20:00|3406.1|3400.1|3406.1|3399.1|3406.1|3400.1|3405.1|3398.1|4
1708604700000|2024-02-22 12:25:00|3407.1|3400.1|3407.1|3399.1|3407.1|3400.1|3406.1|3398.1|28
1708605000000|2024-02-22 12:30:00|3406.1|3400.1|3406.1|3399.1|3407.1|3400.1|3405.1|3398.1|25
1708605300000|2024-02-22 12:35:00|3407.1|3400.1|3405.1|3398.1|3407.1|3400.1|3404.1|3397.1|9
1708605600000|2024-02-22 12:40:00|3404.1|3397.1|3404.1|3397.1|3405.1|3398.1|3404.1|3397.1|5
1708605900000|2024-02-22 12:45:00|3405.1|3398.1|3407.1|3400.1|3407.1|3400.1|3405.1|3397.1|24
1708606200000|2024-02-22 12:50:00|||||||||2
1708606500000|2024-02-22 12:55:00|3406.1|3399.1|3406.1|3398.1|3406.1|3399.1|3405.1|3398.1|6
1708606800000|2024-02-22 13:00:00|3407.1|3399.1|3406.1|3399.1|3407.1|3400.1|3406.1|3398.1|2
1708607100000|2024-02-22 13:05:00|3407.1|3400.1|3407.1|3400.1|3408.1|3401.1|3406.1|3399.1|21
1708607400000|2024-02-22 13:10:00||3399.1||3400.1||3400.1||3399.1|5
1708607700000|2024-02-22 13:15:00|3406.1|3399.1|3407.1|3399.1|3407.1|3400.1|3406.1|3398.1|3
1708608000000|2024-02-22 13:20:00|3406.1|3398.1|3406.1|3398.1|3407.1|3399.1|3405.1|3398.1|12
1708608300000|2024-02-22 13:25:00|3407.1|3399.1|3408.1|3400.1|3409.1|3401.1|3406.1|3398.1|22
1708608600000|2024-02-22 13:30:00|3409.1|3401.1|3403.1|3395.1|3409.1|3401.1|3402.1|3395.1|53
1708608900000|2024-02-22 13:35:00|3404.1|3396.1|3401.1|3394.1|3405.1|3398.1|3399.1|3392.1|131
1708609200000|2024-02-22 13:40:00|3400.1|3393.1|3397.1|3390.1|3402.1|3394.1|3396.1|3388.1|354
1708609500000|2024-02-22 13:45:00|3398.1|3391.1|3400.1|3392.1|3400.1|3392.1|3397.1|3389.1|53
1708609800000|2024-02-22 13:50:00|3399.1|3391.1|3395.1|3388.1|3400.1|3392.1|3395.1|3388.1|21
1708610100000|2024-02-22 13:55:00|3394.1|3387.1|3391.6|3385.6|3394.1|3387.1|3391.1|3384.1|53
1708610400000|2024-02-22 14:00:00|3391.1|3385.1|3391.6|3385.6|3393.6|3387.6|3390.6|3384.6|32
1708610700000|2024-02-22 14:05:00|3391.1|3385.1|3388.6|3382.6|3391.6|3385.6|3387.6|3381.6|120
1708611000000|2024-02-22 14:10:00|3388.1|3382.1|3388.6|3382.6|3389.6|3383.6|3386.6|3380.6|37
1708611300000|2024-02-22 14:15:00|3388.1|3382.1|3389.6|3383.6|3389.6|3383.6|3386.6|3380.6|23
1708611600000|2024-02-22 14:20:00|3390.1|3384.1|3387.6|3381.6|3393.6|3387.6|3387.6|3381.6|36
1708611900000|2024-02-22 14:25:00|3388.6|3382.6|3388.6|3382.6|3393.1|3387.1|3388.6|3382.6|124
1708612200000|2024-02-22 14:30:00|3389.1|3383.1|3394.6|3388.6|3402.6|3396.6|3387.6|3381.6|530
1708612500000|2024-02-22 14:35:00|3394.1|3388.1|3390.1|3384.1|3395.6|3389.6|3388.6|3382.6|241
1708612800000|2024-02-22 14:40:00|3390.6|3384.6|3382.1|3376.1|3390.6|3384.6|3381.1|3375.1|197
1708613100000|2024-02-22 14:45:00|3382.6|3376.6|3383.6|3377.6|3388.6|3382.6|3382.6|3376.6|225
1708613400000|2024-02-22 14:50:00|3384.1|3378.1|3375.6|3369.6|3386.1|3380.1|3375.6|3369.6|282
1708613700000|2024-02-22 14:55:00|3376.1|3370.1|3378.6|3372.6|3380.6|3374.6|3373.6|3367.6|305
1708614000000|2024-02-22 15:00:00|3378.1|3372.1|3369.6|3363.6|3379.6|3373.6|3368.1|3362.1|369
1708614300000|2024-02-22 15:05:00|3369.1|3363.1|3373.1|3367.1|3374.1|3368.1|3367.1|3361.1|195
1708614600000|2024-02-22 15:10:00|3373.6|3367.6|3369.6|3363.6|3374.6|3368.6|3366.6|3360.6|134
1708614900000|2024-02-22 15:15:00|3369.1|3363.1|3366.6|3360.6|3371.6|3365.6|3365.6|3359.6|223
1708615200000|2024-02-22 15:20:00|3365.6|3359.6|3372.1|3366.1|3372.6|3366.6|3364.6|3358.6|288
1708615500000|2024-02-22 15:25:00|3372.6|3366.6|3370.1|3364.1|3373.6|3367.6|3368.6|3362.6|181
1708615800000|2024-02-22 15:30:00|3370.6|3364.6|3370.1|3364.1|3371.1|3365.1|3367.6|3361.6|214
1708616100000|2024-02-22 15:35:00|3370.6|3364.6|3369.6|3363.6|3370.6|3364.6|3364.6|3358.6|247
1708616400000|2024-02-22 15:40:00|3370.1|3364.1|3372.6|3366.6|3376.6|3370.6|3369.6|3363.6|249
1708616700000|2024-02-22 15:45:00|3372.1|3366.1|3366.6|3360.6|3372.6|3366.6|3363.6|3357.6|407
1708617000000|2024-02-22 15:50:00|3367.6|3361.6|3367.6|3361.6|3367.6|3361.6|3364.1|3358.1|333
1708617300000|2024-02-22 15:55:00|3368.6|3362.6|3367.1|3361.1|3370.1|3364.1|3366.6|3360.6|63
1708617600000|2024-02-22 16:00:00|3367.6|3361.6|3364.6|3358.6|3367.6|3361.6|3364.1|3358.1|94
1708617900000|2024-02-22 16:05:00|3365.1|3359.1|3358.6|3352.6|3366.6|3360.6|3357.1|3351.1|286
1708618200000|2024-02-22 16:10:00|3359.1|3353.1|3360.1|3354.1|3360.1|3354.1|3357.6|3351.6|156
1708618500000|2024-02-22 16:15:00|3360.6|3354.6|3360.6|3354.6|3363.6|3357.6|3359.6|3353.6|62
1708618800000|2024-02-22 16:20:00|3361.1|3355.1|3369.6|3363.6|3370.6|3364.6|3360.6|3354.6|86
1708619100000|2024-02-22 16:25:00|3370.1|3364.1|3369.6|3363.6|3372.6|3366.6|3368.6|3362.6|80
1708619400000|2024-02-22 16:30:00|3370.1|3364.1|3365.6|3359.6|3370.6|3364.6|3365.1|3359.1|27
1708619700000|2024-02-22 16:35:00|3364.6|3358.6|3368.1|3362.1|3369.6|3363.6|3364.6|3358.6|60
1708620000000|2024-02-22 16:40:00|3367.6|3361.6|3371.6|3365.6|3372.6|3366.6|3367.6|3361.6|40
1708620300000|2024-02-22 16:45:00|3372.1|3366.1|3371.6|3365.6|3375.6|3369.6|3369.6|3363.6|57
1708620600000|2024-02-22 16:50:00|3371.1|3365.1|3372.1|3366.1|3372.6|3366.6|3369.1|3363.1|19
1708620900000|2024-02-22 16:55:00|3372.6|3366.6|3371.6|3365.6|3372.6|3366.6|3369.6|3363.6|49
1708621200000|2024-02-22 17:00:00|3372.1|3366.1|3371.1|3365.1|3373.1|3367.1|3371.1|3365.1|16
1708621500000|2024-02-22 17:05:00|3371.6|3365.6|3374.6|3368.6|3375.6|3369.6|3371.6|3365.6|35
1708621800000|2024-02-22 17:10:00|3374.1|3368.1|3376.1|3370.1|3376.6|3370.6|3373.6|3367.6|53
1708622100000|2024-02-22 17:15:00|3375.6|3369.6|3376.6|3370.6|3377.6|3371.6|3375.6|3369.6|31
1708622400000|2024-02-22 17:20:00|3377.6|3371.6|3377.6|3371.6|3379.6|3373.6|3377.6|3371.6|44
1708622700000|2024-02-22 17:25:00|3376.6|3370.6|3380.1|3374.1|3380.1|3374.1|3376.6|3370.6|40
1708623000000|2024-02-22 17:30:00|3379.6|3373.6|3381.6|3375.6|3381.6|3375.6|3379.6|3373.6|19
1708623300000|2024-02-22 17:35:00|3382.6|3376.6|3381.6|3375.6|3384.6|3378.6|3381.6|3375.6|34
1708623600000|2024-02-22 17:40:00|3380.6|3374.6|3383.1|3377.1|3383.1|3377.1|3380.6|3374.6|17
1708623900000|2024-02-22 17:45:00|3383.6|3377.6|3387.6|3381.6|3390.6|3384.6|3383.6|3377.6|160
1708624200000|2024-02-22 17:50:00|3387.1|3381.1|3387.6|3381.6|3391.6|3385.6|3386.1|3380.1|51
1708624500000|2024-02-22 17:55:00|3388.6|3382.6|3393.1|3387.1|3395.6|3389.6|3388.6|3382.6|85
1708624800000|2024-02-22 18:00:00|3392.6|3386.6|3391.6|3385.6|3393.1|3387.1|3389.6|3383.6|62
1708625100000|2024-02-22 18:05:00|3392.1|3386.1|3394.6|3388.6|3394.6|3388.6|3392.1|3386.1|34
1708625400000|2024-02-22 18:10:00|3394.1|3388.1|3389.6|3383.6|3394.1|3388.1|3389.1|3383.1|29
1708625700000|2024-02-22 18:15:00|3390.1|3384.1|3387.6|3381.6|3391.6|3385.6|3387.1|3381.1|18
1708626000000|2024-02-22 18:20:00|3388.1|3382.1|3387.6|3381.6|3388.6|3382.6|3385.6|3379.6|21
1708626300000|2024-02-22 18:25:00|3387.1|3381.1|3389.6|3383.6|3390.1|3384.1|3385.6|3379.6|28
1708626600000|2024-02-22 18:30:00|3388.6|3382.6|3393.1|3387.1|3394.6|3388.6|3388.6|3382.6|60
1708626900000|2024-02-22 18:35:00|3392.6|3386.6|3394.1|3388.1|3395.6|3389.6|3391.6|3385.6|59
1708627200000|2024-02-22 18:40:00|3393.6|3387.6|3394.6|3388.6|3396.6|3390.6|3393.6|3387.6|46
1708627500000|2024-02-22 18:45:00|3394.1|3388.1|3390.6|3384.6|3395.6|3389.6|3390.6|3384.6|41
1708627800000|2024-02-22 18:50:00|3391.1|3385.1|3391.6|3385.6|3394.1|3388.1|3390.6|3384.6|42
1708628100000|2024-02-22 18:55:00|3391.1|3385.1|3393.1|3384.1|3393.1|3385.6|3389.6|3383.6|132
1708628400000|2024-02-22 19:00:00|3394.3|3385.3|3394.7|3385.7|3395.5|3386.5|3394.2|3385.2|0
1708628700000|2024-02-22 19:05:00|3394.8|3385.8|3395.3|3386.3|3395.3|3386.3|3394|3385|0
1708629000000|2024-02-22 19:10:00|3395.2|3386.2|3396.3|3387.3|3396.5|3387.5|3395.2|3386.2|0
1708629300000|2024-02-22 19:15:00|3396.4|3387.4|3397|3388|3397.7|3388.7|3396.3|3387.3|0
1708629600000|2024-02-22 19:20:00|3396.9|3387.9|3397.6|3388.6|3397.6|3388.6|3396.9|3387.9|0
1708629900000|2024-02-22 19:25:00|3398.2|3389.2|3399.6|3390.6|3400.2|3391.2|3398.1|3389.1|0
1708630200000|2024-02-22 19:30:00|3399.5|3390.5|3396.3|3387.3|3399.6|3390.6|3395|3386|0
1708630500000|2024-02-22 19:35:00|3396.2|3387.2|3395.1|3386.1|3396.5|3387.5|3393.8|3384.8|0
1708630800000|2024-02-22 19:40:00|3395|3386|3396.3|3387.3|3396.4|3387.4|3394|3385|0
1708631100000|2024-02-22 19:45:00|3396.2|3387.2|3397.2|3388.2|3397.4|3388.4|3395.8|3386.8|0
1708631400000|2024-02-22 19:50:00|3397.3|3388.3|3396.8|3387.8|3397.3|3388.3|3394.6|3385.6|0
1708631700000|2024-02-22 19:55:00|3396.7|3387.7|3396.9|3387.9|3396.9|3387.9|3394.8|3385.8|0
1708632000000|2024-02-22 20:00:00|3396.8|3387.8|3395.5|3386.5|3397.3|3388.3|3394.4|3385.4|0
1708632300000|2024-02-22 20:05:00|3395.4|3386.4|3394.6|3385.6|3395.8|3386.8|3394.5|3385.5|0
1708632600000|2024-02-22 20:10:00|3394.5|3385.5|3394.8|3385.8|3395.3|3386.3|3393.5|3384.5|0
1708632900000|2024-02-22 20:15:00|3394.7|3385.7|3395.6|3386.6|3396.7|3387.7|3394.6|3385.6|0
1708633200000|2024-02-22 20:20:00|3395.5|3386.5|3395.1|3386.1|3395.7|3386.7|3394.9|3385.9|0
1708633500000|2024-02-22 20:25:00|3395.7|3386.7|3396.7|3387.7|3397|3388|3395.7|3386.7|0
1708633800000|2024-02-22 20:30:00|3396.6|3387.6|3397.6|3388.6|3397.8|3388.8|3396.2|3387.2|0
1708634100000|2024-02-22 20:35:00|3397.5|3388.5|3398.3|3389.3|3398.6|3389.6|3397.5|3388.5|0
1708634400000|2024-02-22 20:40:00|3398.4|3389.4|3397.9|3388.9|3399.5|3390.5|3397.9|3388.9|0
1708634700000|2024-02-22 20:45:00|3398|3389|3395.4|3386.4|3398|3389|3392.9|3383.9|0
1708635000000|2024-02-22 20:50:00|3395.3|3386.3|3390.9|3381.9|3395.4|3386.4|3390.2|3381.2|0
1708635300000|2024-02-22 20:55:00|3391.2|3382.2|3393.9|3384.9|3399|3390|3391.2|3382.2|0
1708635600000|2024-02-22 21:00:00|3393.7|3384.7|3392.9|3383.9|3393.7|3384.7|3392.6|3383.6|0
1708635900000|2024-02-22 21:05:00|3393|3384|3393.2|3384.2|3393.5|3384.5|3392.8|3383.8|0
1708636200000|2024-02-22 21:10:00|3393.1|3384.1|3392.2|3383.2|3393.2|3384.2|3391.8|3382.8|0
1708636500000|2024-02-22 21:15:00|3392.4|3383.4|3391.8|3382.8|3392.8|3383.8|3391.4|3382.4|0
1708636800000|2024-02-22 21:20:00|3391.7|3382.7|3388|3379|3392.1|3383.1|3388|3379|0
1708637100000|2024-02-22 21:25:00|3388.2|3379.2|3385.3|3376.3|3388.2|3379.2|3384.7|3375.7|0
1708637400000|2024-02-22 21:30:00|3385.2|3376.2|3383.3|3374.3|3385.3|3376.3|3382.6|3373.6|0
1708637700000|2024-02-22 21:35:00|3383.2|3374.2|3383.4|3374.4|3383.6|3374.6|3383.2|3374.2|0
1708638000000|2024-02-22 21:40:00|3383.5|3374.5|3383.3|3374.3|3383.7|3374.7|3383|3374|0
1708638300000|2024-02-22 21:45:00|3383.2|3374.2|3383.4|3374.4|3383.5|3374.5|3383|3374|0
1708638600000|2024-02-22 21:50:00|3383.5|3374.5|3384|3375|3384|3375|3383.5|3374.5|0
1708638900000|2024-02-22 21:55:00|3383.9|3374.9|3383.3|3374.3|3384|3375|3383|3374|0
1708639200000|2024-02-22 22:00:00|3383.5|3374.5|3383.6|3374.6|3383.7|3374.7|3383.3|3374.3|0
1708639500000|2024-02-22 22:05:00|3383.8|3374.8|3383.7|3374.7|3383.9|3374.9|3383.6|3374.6|0
1708639800000|2024-02-22 22:10:00|3383.6|3374.6|3383.6|3374.6|3383.7|3374.7|3383.5|3374.5|0
1708640100000|2024-02-22 22:15:00|3383.7|3374.7|3384|3375|3384|3375|3383.7|3374.7|0
1708640400000|2024-02-22 22:20:00|3383.8|3374.8|3383.8|3374.8|3383.9|3374.9|3383.8|3374.8|0
1708641300000|2024-02-22 22:35:00|3383.9|3374.9|3383.6|3374.6|3383.9|3374.9|3383.6|3374.6|0
1708641600000|2024-02-22 22:40:00|3383.5|3374.5|3383.3|3374.3|3383.5|3374.5|3383.2|3374.2|0
1708641900000|2024-02-22 22:45:00|3383.4|3374.4|3383.6|3374.6|3383.6|3374.6|3383.4|3374.4|0
1708642200000|2024-02-22 22:50:00|3383.7|3374.7|3383.5|3374.5|3383.7|3374.7|3383.5|3374.5|0
1708642500000|2024-02-22 22:55:00|3383.7|3374.7|3383.7|3374.7|3383.7|3374.7|3383.5|3374.5|0
1708642800000|2024-02-22 23:00:00|3384.5|3375.5|3384.9|3375.9|3385.5|3376.5|3384|3375|0
1708643100000|2024-02-22 23:05:00|3384.8|3375.8|3384.2|3375.2|3384.9|3375.9|3383.8|3374.8|0
1708643400000|2024-02-22 23:10:00|3384.3|3375.3|3384.6|3375.6|3384.8|3375.8|3384.3|3375.3|0
1708643700000|2024-02-22 23:15:00|3384.7|3375.7|3384.8|3375.8|3385|3376|3384.6|3375.6|0
1708644000000|2024-02-22 23:20:00|3384.9|3375.9|3385.5|3376.5|3386.1|3377.1|3384.9|3375.9|0
1708644300000|2024-02-22 23:25:00|3385.6|3376.6|3385.9|3376.9|3386.1|3377.1|3385.5|3376.5|0
1708644600000|2024-02-22 23:30:00|3386|3377|3386.4|3377.4|3386.6|3377.6|3385.8|3376.8|0
1708644900000|2024-02-22 23:35:00|3386.6|3377.6|3387.1|3378.1|3387.3|3378.3|3386.3|3377.3|0
1708645200000|2024-02-22 23:40:00|3387|3378|3386|3377|3387.7|3378.7|3385.9|3376.9|0
1708645500000|2024-02-22 23:45:00|3386.1|3377.1|3386.3|3377.3|3386.4|3377.4|3386|3377|0
1708645800000|2024-02-22 23:50:00|3386.1|3377.1|3385.9|3376.9|3386.4|3377.4|3385.9|3376.9|0
1708646100000|2024-02-22 23:55:00|3386|3377|3385.8|3376.8|3386.1|3377.1|3385.7|3376.7|0
1708646400000|2024-02-23 00:00:00|3385.7|3376.7|3384.8|3375.8|3386.1|3377.1|3384.6|3375.6|0
1708646700000|2024-02-23 00:05:00|3384.7|3375.7|3384.9|3375.9|3384.9|3375.9|3384|3375|0
1708647000000|2024-02-23 00:10:00|3385|3376|3384.5|3375.5|3385.4|3376.4|3384.5|3375.5|0
1708647300000|2024-02-23 00:15:00|3384.4|3375.4|3384.3|3375.3|3384.5|3375.5|3384|3375|0
1708647600000|2024-02-23 00:20:00|3384.2|3375.2|3383.8|3374.8|3384.5|3375.5|3383.8|3374.8|0
1708647900000|2024-02-23 00:25:00|3383.7|3374.7|3384.1|3375.1|3384.2|3375.2|3383.7|3374.7|0
1708648200000|2024-02-23 00:30:00|3384.2|3375.2|3384|3375|3384.3|3375.3|3384|3375|0
1708648500000|2024-02-23 00:35:00|3383.9|3374.9|3383|3374|3383.9|3374.9|3382|3373|0
1708648800000|2024-02-23 00:40:00|3382.9|3373.9|3383.5|3374.5|3383.9|3374.9|3382.7|3373.7|0
1708649100000|2024-02-23 00:45:00|3383.4|3374.4|3383.1|3374.1|3383.6|3374.6|3383|3374|0
1708649400000|2024-02-23 00:50:00|3383.2|3374.2|3383.9|3374.9|3383.9|3374.9|3382.9|3373.9|0
1708649700000|2024-02-23 00:55:00|3383.8|3374.8|3384|3375|3384.3|3375.3|3383.8|3374.8|0
1708650000000|2024-02-23 01:00:00|3383.9|3374.9|3384.2|3375.2|3384.4|3375.4|3383.6|3374.6|0
1708650300000|2024-02-23 01:05:00|3384.1|3375.1|3382.7|3373.7|3384.5|3375.5|3382.3|3373.3|0
1708650600000|2024-02-23 01:10:00|3382.6|3373.6|3386.2|3377.2|3386.3|3377.3|3382.2|3373.2|0
1708650900000|2024-02-23 01:15:00|3388.6|3384.6|3387.9|3383.9|3392.4|3388.4|3380.1|3376.1|1314
1708651200000|2024-02-23 01:20:00|3386.9|3382.9|3381.4|3377.4|3388.4|3384.4|3376.4|3372.4|21521
1708651500000|2024-02-23 01:25:00|3381.9|3377.9|3378.9|3374.9|3381.9|3377.9|3376.4|3372.4|906
1708651800000|2024-02-23 01:30:00|3377.9|3373.9|3389.9|3385.9|3396.9|3392.9|3376.4|3372.4|3462
1708652100000|2024-02-23 01:35:00|3390.9|3386.9|3410.9|3406.9|3410.9|3406.9|3387.9|3383.9|2568
1708652400000|2024-02-23 01:40:00|3411.9|3407.9|3439.9|3435.9|3439.9|3435.9|3402.4|3398.4|3731
1708652700000|2024-02-23 01:45:00|3440.9|3436.9|3414.4|3410.4|3444.9|3440.9|3412.9|3408.9|2941
1708653000000|2024-02-23 01:50:00|3414.9|3410.9|3393.9|3389.9|3414.9|3410.9|3393.9|3389.9|3648
1708653300000|2024-02-23 01:55:00|3394.9|3390.9|3412.9|3408.9|3412.9|3408.9|3391.9|3387.9|22938
1708653600000|2024-02-23 02:00:00|3412.4|3408.4|3407.9|3403.9|3413.4|3409.4|3398.9|3394.9|2319
1708653900000|2024-02-23 02:05:00|3406.9|3402.9|3394.9|3390.9|3407.4|3403.4|3393.9|3389.9|7570
1708654200000|2024-02-23 02:10:00|3395.9|3391.9|3383.9|3379.9|3397.9|3393.9|3383.9|3379.9|1893
1708654500000|2024-02-23 02:15:00|3384.4|3380.4|3374.4|3370.4|3385.4|3381.4|3369.4|3365.4|2065
1708654800000|2024-02-23 02:20:00|3374.9|3370.9|3383.4|3379.4|3384.9|3380.9|3370.9|3366.9|2476
1708655100000|2024-02-23 02:25:00|3383.9|3379.9|3371.9|3367.9|3383.9|3379.9|3370.9|3366.9|1193
1708655400000|2024-02-23 02:30:00|3372.9|3368.9|3367.9|3363.9|3373.9|3369.9|3362.9|3358.9|1762
1708655700000|2024-02-23 02:35:00|3368.9|3364.9|3371.9|3367.9|3374.9|3370.9|3366.9|3362.9|3644
1708656000000|2024-02-23 02:40:00|3372.4|3368.4|3368.9|3364.9|3372.9|3368.9|3363.9|3359.9|785
1708656300000|2024-02-23 02:45:00|3369.4|3365.4|3378.9|3374.9|3379.4|3375.4|3364.9|3360.9|988
1708656600000|2024-02-23 02:50:00|3379.4|3375.4|3376.9|3372.9|3381.9|3377.9|3374.9|3370.9|878
1708656900000|2024-02-23 02:55:00|3376.4|3372.4|3379.9|3375.9|3381.4|3377.4|3373.9|3369.9|1387
1708657200000|2024-02-23 03:00:00|3378.4|3374.4|3380.9|3376.9|3381.9|3377.9|3376.9|3372.9|955
1708657500000|2024-02-23 03:05:00|3381.4|3377.4|3375.9|3371.9|3381.9|3377.9|3374.9|3370.9|477
1708657800000|2024-02-23 03:10:00|3376.4|3372.4|3370.9|3366.9|3380.9|3376.9|3370.9|3366.9|464
1708658100000|2024-02-23 03:15:00|3371.9|3367.9|3371.9|3367.9|3372.9|3368.9|3368.4|3364.4|1031
1708658400000|2024-02-23 03:20:00|3372.9|3368.9|3372.9|3368.9|3377.9|3373.9|3370.4|3366.4|574
1708658700000|2024-02-23 03:25:00|3373.9|3369.9|3376.9|3372.9|3377.9|3373.9|3372.9|3368.9|498
1708659000000|2024-02-23 03:30:00|3377.4|3373.4|3377.9|3373.9|3380.4|3376.4|3375.9|3371.9|356
1708659300000|2024-02-23 03:35:00|3378.9|3374.9|3373.9|3369.9|3378.9|3374.9|3372.9|3368.9|334
1708659600000|2024-02-23 03:40:00|3372.9|3368.9|3379.9|3375.9|3380.9|3376.9|3371.9|3367.9|267
1708659900000|2024-02-23 03:45:00|3378.9|3374.9|3375.9|3371.9|3379.9|3375.9|3374.9|3370.9|321
1708660200000|2024-02-23 03:50:00|3376.9|3372.9|3377.9|3373.9|3378.4|3374.4|3373.9|3369.9|973
1708660500000|2024-02-23 03:55:00|3377.4|3373.4|3375.9|3371.9|3377.9|3373.9|3372.9|3368.9|360
1708660800000|2024-02-23 04:00:00|3378.5|3369.5|3378|3369|3378.5|3369.5|3377.8|3368.8|0
1708661100000|2024-02-23 04:05:00|3377.9|3368.9|3378|3369|3378|3369|3377.9|3368.9|0
1708661400000|2024-02-23 04:10:00|3377.9|3368.9|3378.1|3369.1|3378.2|3369.2|3377.9|3368.9|0
1708661700000|2024-02-23 04:15:00|3378.2|3369.2|3378.4|3369.4|3378.4|3369.4|3378.1|3369.1|0
1708662000000|2024-02-23 04:20:00|3378.5|3369.5|3378.5|3369.5|3378.5|3369.5|3378.4|3369.4|0
1708662300000|2024-02-23 04:25:00|3378.4|3369.4|3378.5|3369.5|3378.5|3369.5|3378.3|3369.3|0
1708662600000|2024-02-23 04:30:00|3378.6|3369.6|3378.9|3369.9|3379|3370|3378.4|3369.4|0
1708662900000|2024-02-23 04:35:00|3379|3370|3378.7|3369.7|3379|3370|3378.6|3369.6|0
1708663200000|2024-02-23 04:40:00|3378.6|3369.6|3378.7|3369.7|3378.7|3369.7|3378.6|3369.6|0
1708663500000|2024-02-23 04:45:00|3378.8|3369.8|3379.1|3370.1|3379.1|3370.1|3378.7|3369.7|0
1708663800000|2024-02-23 04:50:00|3379.2|3370.2|3379|3370|3379.2|3370.2|3379|3370|0
1708664100000|2024-02-23 04:55:00|3379.1|3370.1|3379.2|3370.2|3379.3|3370.3|3379.1|3370.1|0
1708664400000|2024-02-23 05:00:00|3379.3|3370.3|3373.9|3369.9|3379.3|3373.9|3371.9|3367.9|2932
1708664700000|2024-02-23 05:05:00|3374.4|3370.4|3381.9|3377.9|3383.9|3379.9|3372.9|3368.9|383
1708665000000|2024-02-23 05:10:00|3382.4|3378.4|3380.9|3376.9|3386.9|3382.9|3379.9|3375.9|577
1708665300000|2024-02-23 05:15:00|3380.4|3376.4|3378.9|3374.9|3382.4|3378.4|3377.9|3373.9|209
1708665600000|2024-02-23 05:20:00|3379.9|3375.9|3383.9|3379.9|3384.9|3380.9|3378.9|3374.9|384
1708665900000|2024-02-23 05:25:00|3384.4|3380.4|3386.9|3382.9|3386.9|3382.9|3377.9|3373.9|816
1708666200000|2024-02-23 05:30:00|3387.4|3383.4|3391.9|3387.9|3394.9|3390.9|3387.4|3383.4|784
1708666500000|2024-02-23 05:35:00|3391.4|3387.4|3389.9|3385.9|3391.9|3387.9|3386.9|3382.9|645
1708666800000|2024-02-23 05:40:00|3390.9|3386.9|3383.9|3379.9|3392.9|3388.9|3382.9|3378.9|649
1708667100000|2024-02-23 05:45:00|3382.9|3378.9|3382.9|3378.9|3383.9|3379.9|3378.9|3374.9|680
1708667400000|2024-02-23 05:50:00|3381.9|3377.9|3386.9|3382.9|3390.9|3386.9|3379.9|3375.9|496
1708667700000|2024-02-23 05:55:00|3387.9|3383.9|3387.9|3383.9|3389.9|3385.9|3384.9|3380.9|565
1708668000000|2024-02-23 06:00:00|3387.4|3383.4|3395.9|3391.9|3395.9|3391.9|3384.9|3380.9|708
1708668300000|2024-02-23 06:05:00|3396.4|3392.4|3392.9|3388.9|3397.9|3393.9|3390.9|3386.9|652
1708668600000|2024-02-23 06:10:00|3393.9|3389.9|3399.9|3395.9|3400.9|3396.9|3392.4|3388.4|547
1708668900000|2024-02-23 06:15:00|3400.9|3396.9|3400.4|3396.4|3401.9|3397.9|3395.9|3391.9|3153
1708669200000|2024-02-23 06:20:00|3400.9|3396.9|3397.9|3393.9|3401.9|3397.9|3392.9|3388.9|486
1708669500000|2024-02-23 06:25:00|3397.4|3393.4|3400.9|3396.9|3401.9|3397.9|3394.9|3390.9|590
1708669800000|2024-02-23 06:30:00|3401.9|3397.9|3401.9|3397.9|3404.9|3400.9|3400.9|3396.9|474
1708670100000|2024-02-23 06:35:00|3401.4|3397.4|3398.9|3394.9|3404.9|3400.9|3398.9|3394.9|537
1708670400000|2024-02-23 06:40:00|3399.4|3395.4|3398.9|3394.9|3401.9|3397.9|3394.9|3390.9|1644
1708670700000|2024-02-23 06:45:00|3397.9|3393.9|3400.9|3396.9|3403.9|3399.9|3397.9|3393.9|1032
1708671000000|2024-02-23 06:50:00|3401.4|3397.4|3402.9|3398.9|3403.9|3399.9|3399.4|3395.4|331
1708671300000|2024-02-23 06:55:00|3403.9|3399.9|3406.9|3402.9|3406.9|3402.9|3401.9|3397.9|643
1708671600000|2024-02-23 07:00:00|3406.4|3402.4|3403.9|3399.9|3409.9|3405.9|3403.9|3399.9|564
1708671900000|2024-02-23 07:05:00|3404.4|3400.4|3399.9|3395.9|3404.9|3400.9|3399.4|3395.4|312
1708672200000|2024-02-23 07:10:00|3400.4|3396.4|3396.9|3392.9|3400.9|3396.9|3393.9|3389.9|590
1708672500000|2024-02-23 07:15:00|3397.4|3393.4|3395.9|3391.9|3397.9|3393.9|3394.9|3390.9|366
1708672800000|2024-02-23 07:20:00|3396.4|3392.4|3403.9|3399.9|3403.9|3399.9|3395.9|3391.9|443
1708673100000|2024-02-23 07:25:00|3402.9|3398.9|3400.9|3396.9|3403.9|3399.9|3398.9|3394.9|360
1708673400000|2024-02-23 07:30:00|3401.9|3397.9|3399.9|3395.9|3403.9|3399.9|3396.9|3392.9|557
1708673700000|2024-02-23 07:35:00|3400.9|3396.9|3400.9|3396.9|3401.9|3397.9|3399.9|3395.9|453
1708674000000|2024-02-23 07:40:00|3400.4|3396.4|3399.9|3395.9|3400.9|3396.9|3398.9|3394.9|482
1708674300000|2024-02-23 07:45:00|3400.4|3396.4|3401.9|3397.9|3402.9|3398.9|3398.9|3394.9|479
1708674600000|2024-02-23 07:50:00|3401.4|3397.4|3403.9|3399.9|3405.4|3401.4|3400.9|3396.9|2061
1708674900000|2024-02-23 07:55:00|3404.9|3400.9|3403.9|3399.9|3405.9|3401.9|3402.9|3398.9|470
1708675200000|2024-02-23 08:00:00|3404.4|3400.4|3400.9|3396.9|3405.9|3401.9|3399.4|3395.4|668
1708675500000|2024-02-23 08:05:00|3399.9|3395.9|3398.9|3394.9|3401.4|3397.4|3395.9|3391.9|1834
1708675800000|2024-02-23 08:10:00|3399.4|3395.4|3393.4|3389.4|3400.4|3396.4|3392.4|3388.4|3632
1708676100000|2024-02-23 08:15:00|3393.9|3389.9|3393.9|3389.9|3395.9|3391.9|3392.9|3388.9|411
1708676400000|2024-02-23 08:20:00|3392.9|3388.9|3397.4|3393.4|3397.4|3393.4|3392.9|3388.9|622
1708676700000|2024-02-23 08:25:00|3397.9|3393.9|3396.4|3392.4|3397.9|3393.9|3390.9|3386.9|294
1708677000000|2024-02-23 08:30:00|3397.3|3388.3|3397.8|3388.8|3398|3389|3397.2|3388.2|0
1708677300000|2024-02-23 08:35:00|3397.9|3388.9|3397.6|3388.6|3398.1|3389.1|3397|3388|0
1708677600000|2024-02-23 08:40:00|3397.5|3388.5|3396.8|3387.8|3398.1|3389.1|3396.8|3387.8|0
1708677900000|2024-02-23 08:45:00|3396.9|3387.9|3396.3|3387.3|3397.3|3388.3|3396.1|3387.1|0
1708678200000|2024-02-23 08:50:00|3396.2|3387.2|3396|3387|3396.2|3387.2|3395.5|3386.5|0
1708678500000|2024-02-23 08:55:00|3395.9|3386.9|3396.2|3387.2|3396.4|3387.4|3395.7|3386.7|0
1708678800000|2024-02-23 09:00:00|3396.1|3387.1|3395.8|3386.8|3396.3|3387.3|3395.8|3386.8|0
1708679100000|2024-02-23 09:05:00|3395.9|3386.9|3396.9|3387.9|3397.1|3388.1|3395.6|3386.6|0
1708679400000|2024-02-23 09:10:00|3397.1|3388.1|3396.3|3387.3|3397.1|3388.1|3396.2|3387.2|0
1708679700000|2024-02-23 09:15:00|3396.9|3390.9|3392.4|3386.4|3396.9|3390.9|3390.4|3384.4|37
1708680000000|2024-02-23 09:20:00|3391.9|3385.9|3389.9|3383.9|3392.4|3386.4|3388.9|3382.9|21
1708680300000|2024-02-23 09:25:00|3390.4|3384.4|3389.9|3383.9|3391.9|3385.9|3388.4|3382.4|156
1708680600000|2024-02-23 09:30:00|3388.9|3382.9|3388.9|3382.9|3389.9|3383.9|3387.9|3381.9|13
1708680900000|2024-02-23 09:35:00|3388.4|3382.4|3387.4|3381.4|3388.9|3382.9|3386.9|3380.9|11
1708681200000|2024-02-23 09:40:00|3386.9|3380.9|3389.9|3383.9|3390.9|3384.9|3386.9|3380.9|44
1708681500000|2024-02-23 09:45:00|3390.4|3384.4|3390.4|3384.4|3390.9|3384.9|3389.9|3383.9|12
1708681800000|2024-02-23 09:50:00|3390.9|3384.9|3391.9|3385.9|3392.9|3386.9|3390.4|3384.4|34
1708682100000|2024-02-23 09:55:00|3391.4|3385.4|3391.9|3385.9|3391.9|3385.9|3390.9|3384.9|37
1708682400000|2024-02-23 10:00:00|3391.4|3385.4|3392.9|3386.9|3392.9|3386.9|3391.4|3385.4|25
1708682700000|2024-02-23 10:05:00|3393.9|3387.9|3392.9|3386.9|3393.9|3387.9|3391.9|3385.9|19
1708683000000|2024-02-23 10:10:00|3393.9|3387.9|3394.4|3388.4|3394.9|3388.9|3393.4|3387.4|12
1708683300000|2024-02-23 10:15:00|3395.4|3387.4|3394.4|3387.4|3395.4|3387.4|3394.4|3386.4|0
1708683600000|2024-02-23 10:20:00|||||||||3
1708683900000|2024-02-23 10:25:00|3395.4|3388.4|3395.4|3388.4|3395.4|3388.4|3395.4|3387.4|2
1708684200000|2024-02-23 10:30:00|3396.4|3387.4|3395.4|3388.4|3397.4|3390.4|3395.4|3387.4|58
1708684500000|2024-02-23 10:35:00|3394.4|3387.4|3394.4|3387.4|3395.4|3388.4|3393.4|3386.4|36
1708684800000|2024-02-23 10:40:00|3395.4|3388.4|3395.4|3388.4|3395.4|3388.4|3394.4|3387.4|18
1708685100000|2024-02-23 10:45:00|3396.4|3389.4|3395.4|3387.4|3397.4|3389.4|3394.4|3387.4|40
1708685400000|2024-02-23 10:50:00|3394.4|3388.4|3395.4|3388.4|3395.4|3388.4|3394.4|3388.4|4
1708685700000|2024-02-23 10:55:00|3394.4|3387.4|3394.4|3386.4|3394.4|3388.4|3393.4|3386.4|6
1708686000000|2024-02-23 11:00:00|3393.4|3387.4|3394.4|3387.4|3394.4|3387.4|3393.4|3386.4|0
1708686300000|2024-02-23 11:05:00|3395.4|3388.4|3396.4|3388.4|3396.4|3389.4|3395.4|3388.4|5
1708686600000|2024-02-23 11:10:00|3397.4|3389.4|3397.4|3390.4|3397.4|3390.4|3396.4|3389.4|7
1708686900000|2024-02-23 11:15:00|3398.4|3389.4|3398.4|3391.4|3399.4|3392.4|3398.4|3389.4|6
1708687200000|2024-02-23 11:20:00|3399.4|3392.4|3399.4|3392.4|3399.4|3392.4|3398.4|3391.4|5
1708687500000|2024-02-23 11:25:00|3398.4|3391.4|3398.4|3391.4|3398.4|3391.4|3398.4|3391.4|3
1708687800000|2024-02-23 11:30:00|3399.4|3392.4|3400.4|3393.4|3400.4|3393.4|3399.4|3391.4|14
1708688100000|2024-02-23 11:35:00|3399.4|3392.4|3403.4|3395.4|3403.4|3396.4|3399.4|3392.4|28
1708688400000|2024-02-23 11:40:00|3402.4|3396.4|3405.4|3398.4|3406.4|3398.4|3402.4|3395.4|40
1708688700000|2024-02-23 11:45:00|3404.4|3397.4|3404.4|3397.4|3406.4|3399.4|3403.4|3396.4|26
1708689000000|2024-02-23 11:50:00|3405.4|3396.4|3406.4|3399.4|3406.4|3399.4|3405.4|3396.4|6
1708689300000|2024-02-23 11:55:00|3407.4|3400.4|3406.4|3399.4|3407.4|3400.4|3406.4|3398.4|15
1708689600000|2024-02-23 12:00:00|3407.4|3400.4|3409.4|3402.4|3409.4|3402.4|3407.4|3400.4|33
1708689900000|2024-02-23 12:05:00|3408.4|3401.4|3409.4|3401.4|3409.4|3402.4|3407.4|3400.4|7
1708690200000|2024-02-23 12:10:00|3410.4|3402.4|3410.4|3403.4|3410.4|3403.4|3409.4|3402.4|23
1708690500000|2024-02-23 12:15:00|3411.4|3404.4|3410.4|3403.4|3411.4|3404.4|3410.4|3403.4|12
1708690800000|2024-02-23 12:20:00|3409.4|3402.4|3414.4|3407.4|3414.4|3407.4|3409.4|3402.4|39
1708691100000|2024-02-23 12:25:00|3413.4|3406.4|3416.4|3409.4|3417.4|3410.4|3413.4|3406.4|45
1708691400000|2024-02-23 12:30:00|3417.4|3410.4|3418.4|3411.4|3418.4|3411.4|3417.4|3409.4|31
1708691700000|2024-02-23 12:35:00|3417.4|3410.4|3409.4|3401.4|3417.4|3410.4|3402.4|3394.4|290
1708692000000|2024-02-23 12:40:00|3410.4|3402.4|3411.4|3404.4|3415.4|3408.4|3407.4|3400.4|57
1708692300000|2024-02-23 12:45:00|3410.4|3403.4|3410.4|3403.4|3412.4|3405.4|3409.4|3402.4|24
1708692600000|2024-02-23 12:50:00|3411.4|3404.4|3412.4|3405.4|3413.4|3406.4|3411.4|3404.4|15
1708692900000|2024-02-23 12:55:00|3411.4|3404.4|3412.4|3405.4|3412.4|3405.4|3411.4|3404.4|8
1708693200000|2024-02-23 13:00:00|3411.4|3404.4|3408.4|3401.4|3411.4|3404.4|3408.4|3400.4|26
1708693500000|2024-02-23 13:05:00|3407.4|3400.4|3409.4|3401.4|3409.4|3402.4|3406.4|3398.4|26
1708693800000|2024-02-23 13:10:00|3408.4|3402.4|3411.4|3404.4|3412.4|3404.4|3408.4|3402.4|20
1708694100000|2024-02-23 13:15:00|3412.4|3405.4|3412.4|3404.4|3412.4|3405.4|3411.4|3404.4|8
1708694400000|2024-02-23 13:20:00|3411.4|3405.4|3410.4|3402.4|3412.4|3405.4|3409.4|3402.4|10
1708694700000|2024-02-23 13:25:00|3409.4|3403.4|3409.4|3401.4|3409.4|3403.4|3408.4|3401.4|9
1708695000000|2024-02-23 13:30:00|3410.4|3402.4|3410.4|3403.4|3411.4|3403.4|3410.4|3401.4|6
1708695300000|2024-02-23 13:35:00|3409.4|3402.4|3409.4|3402.4|3410.4|3403.4|3409.4|3402.4|2
1708695600000|2024-02-23 13:40:00|3410.4|3403.4|3410.4|3403.4|3410.4|3403.4|3408.4|3401.4|11
1708696200000|2024-02-23 13:50:00|3411.4|3404.4|3414.4|3406.4|3414.4|3407.4|3411.4|3404.4|23
1708696500000|2024-02-23 13:55:00|3413.4|3407.4|3412.9|3406.9|3414.4|3407.4|3412.4|3405.4|7
1708696800000|2024-02-23 14:00:00|3413.4|3407.4|3413.9|3407.9|3413.9|3407.9|3412.9|3406.9|18
1708697100000|2024-02-23 14:05:00|3414.4|3408.4|3412.4|3406.4|3414.9|3408.9|3412.4|3406.4|8
1708697400000|2024-02-23 14:10:00|3412.9|3406.9|3411.4|3405.4|3412.9|3406.9|3410.4|3404.4|30
1708697700000|2024-02-23 14:15:00|3411.9|3405.9|3411.4|3405.4|3412.9|3406.9|3410.9|3404.9|33
1708698000000|2024-02-23 14:20:00|3411.9|3405.9|3413.9|3407.9|3413.9|3407.9|3411.4|3405.4|44
1708698300000|2024-02-23 14:25:00|3413.4|3407.4|3408.9|3402.9|3413.4|3407.4|3408.9|3402.9|31
1708698600000|2024-02-23 14:30:00|3409.4|3403.4|3408.9|3402.9|3419.9|3413.9|3403.9|3397.9|355
1708698900000|2024-02-23 14:35:00|3409.4|3403.4|3397.4|3391.4|3409.9|3403.9|3393.9|3387.9|353
1708699200000|2024-02-23 14:40:00|3396.9|3390.9|3389.4|3383.4|3398.4|3392.4|3386.9|3380.9|439
1708699500000|2024-02-23 14:45:00|3388.9|3382.9|3389.9|3383.9|3394.9|3388.9|3383.4|3377.4|274
1708699800000|2024-02-23 14:50:00|3389.4|3383.4|3379.9|3373.9|3389.9|3383.9|3377.9|3371.9|369
1708700100000|2024-02-23 14:55:00|3378.9|3372.9|3372.9|3366.9|3379.9|3373.9|3371.9|3365.9|285
1708700400000|2024-02-23 15:00:00|3373.4|3367.4|3373.9|3367.9|3374.9|3368.9|3367.9|3361.9|326
1708700700000|2024-02-23 15:05:00|3374.4|3368.4|3379.9|3373.9|3380.9|3374.9|3372.9|3366.9|191
1708701000000|2024-02-23 15:10:00|3380.4|3374.4|3378.9|3372.9|3380.9|3374.9|3374.9|3368.9|362
1708701300000|2024-02-23 15:15:00|3378.4|3372.4|3384.9|3378.9|3388.9|3382.9|3377.9|3371.9|127
1708701600000|2024-02-23 15:20:00|3384.4|3378.4|3386.9|3380.9|3386.9|3380.9|3381.9|3375.9|122
1708701900000|2024-02-23 15:25:00|3386.4|3380.4|3384.9|3378.9|3390.9|3384.9|3384.9|3378.9|84
1708702200000|2024-02-23 15:30:00|3385.4|3379.4|3382.9|3376.9|3387.9|3381.9|3381.9|3375.9|74
1708702500000|2024-02-23 15:35:00|3382.4|3376.4|3382.9|3376.9|3383.4|3377.4|3378.9|3372.9|82
1708702800000|2024-02-23 15:40:00|3382.4|3376.4|3383.4|3377.4|3388.9|3382.9|3381.9|3375.9|56
1708703100000|2024-02-23 15:45:00|3382.9|3376.9|3383.9|3377.9|3383.9|3377.9|3379.9|3373.9|29
1708703400000|2024-02-23 15:50:00|3384.4|3378.4|3389.9|3383.9|3389.9|3383.9|3384.4|3378.4|86
1708703700000|2024-02-23 15:55:00|3390.4|3384.4|3389.9|3383.9|3391.9|3385.9|3387.9|3381.9|45
1708704000000|2024-02-23 16:00:00|3390.4|3384.4|3386.9|3380.9|3390.9|3384.9|3385.9|3379.9|87
1708704300000|2024-02-23 16:05:00|3386.4|3380.4|3385.4|3379.4|3386.9|3380.9|3382.9|3376.9|34
1708704600000|2024-02-23 16:10:00|3384.9|3378.9|3380.9|3374.9|3384.9|3378.9|3378.9|3372.9|42
1708704900000|2024-02-23 16:15:00|3380.4|3374.4|3381.9|3375.9|3384.4|3378.4|3378.9|3372.9|20
1708705200000|2024-02-23 16:20:00|3382.4|3376.4|3386.9|3380.9|3386.9|3380.9|3382.4|3376.4|39
1708705500000|2024-02-23 16:25:00|3386.4|3380.4|3385.9|3379.9|3388.9|3382.9|3385.9|3379.9|65
1708705800000|2024-02-23 16:30:00|3386.4|3380.4|3383.9|3377.9|3387.9|3381.9|3383.9|3377.9|43
1708706100000|2024-02-23 16:35:00|3384.4|3378.4|3385.9|3379.9|3387.4|3381.4|3384.4|3378.4|38
1708706400000|2024-02-23 16:40:00|3386.4|3380.4|3385.4|3379.4|3386.9|3380.9|3383.9|3377.9|27
1708706700000|2024-02-23 16:45:00|3385.9|3379.9|3391.9|3385.9|3392.4|3386.4|3385.9|3379.9|52
1708707000000|2024-02-23 16:50:00|3392.4|3386.4|3393.9|3387.9|3394.9|3388.9|3392.4|3386.4|58
1708707300000|2024-02-23 16:55:00|3393.4|3387.4|3394.9|3388.9|3394.9|3388.9|3392.9|3386.9|33
1708707600000|2024-02-23 17:00:00|3395.9|3389.9|3395.9|3389.9|3397.9|3391.9|3395.4|3389.4|99
1708707900000|2024-02-23 17:05:00|3396.4|3390.4|3397.9|3391.9|3398.9|3392.9|3396.4|3390.4|66
1708708200000|2024-02-23 17:10:00|3396.9|3390.9|3397.9|3391.9|3398.9|3392.9|3395.9|3389.9|46
1708708500000|2024-02-23 17:15:00|3397.4|3391.4|3398.9|3392.9|3398.9|3392.9|3396.9|3390.9|28
1708708800000|2024-02-23 17:20:00|3398.4|3392.4|3397.4|3391.4|3398.4|3392.4|3396.4|3390.4|17
1708709100000|2024-02-23 17:25:00|3396.9|3390.9|3398.9|3392.9|3398.9|3392.9|3396.9|3390.9|30
1708709400000|2024-02-23 17:30:00|3398.4|3392.4|3400.9|3394.9|3401.9|3395.9|3397.9|3391.9|74
1708709700000|2024-02-23 17:35:00|3399.9|3393.9|3401.9|3395.9|3402.9|3396.9|3398.9|3392.9|65
1708710000000|2024-02-23 17:40:00|3402.9|3396.9|3401.9|3395.9|3403.9|3397.9|3400.9|3394.9|59
1708710300000|2024-02-23 17:45:00|3400.9|3394.9|3401.9|3395.9|3401.9|3395.9|3400.9|3394.9|20
1708710600000|2024-02-23 17:50:00|3401.4|3395.4|3400.4|3394.4|3401.9|3395.9|3399.9|3393.9|18
1708710900000|2024-02-23 17:55:00|3400.9|3394.9|3397.9|3391.9|3400.9|3394.9|3397.9|3391.9|18
1708711200000|2024-02-23 18:00:00|3398.4|3392.4|3400.9|3394.9|3400.9|3394.9|3398.4|3392.4|12
1708711500000|2024-02-23 18:05:00|3399.9|3393.9|3396.9|3390.9|3399.9|3393.9|3396.4|3390.4|50
1708711800000|2024-02-23 18:10:00|3396.4|3390.4|3396.9|3390.9|3397.4|3391.4|3394.9|3388.9|20
1708712100000|2024-02-23 18:15:00|3397.4|3391.4|3395.9|3389.9|3397.9|3391.9|3394.9|3388.9|14
1708712400000|2024-02-23 18:20:00|3396.4|3390.4|3392.9|3386.9|3396.9|3390.9|3392.4|3386.4|26
1708712700000|2024-02-23 18:25:00|3393.4|3387.4|3395.9|3389.9|3396.9|3390.9|3393.4|3387.4|32
1708713000000|2024-02-23 18:30:00|3394.9|3388.9|3395.9|3389.9|3396.4|3390.4|3393.9|3387.9|33
1708713300000|2024-02-23 18:35:00|3394.9|3388.9|3394.4|3388.4|3394.9|3388.9|3391.9|3385.9|28
1708713600000|2024-02-23 18:40:00|3393.9|3387.9|3393.9|3387.9|3395.9|3389.9|3393.9|3387.9|41
1708713900000|2024-02-23 18:45:00|3394.4|3388.4|3394.9|3388.9|3396.4|3390.4|3393.9|3387.9|63
1708714200000|2024-02-23 18:50:00|3394.4|3388.4|3389.9|3383.9|3394.4|3388.4|3389.4|3383.4|79
1708714500000|2024-02-23 18:55:00|3389.4|3383.4|3388.3|3379.3|3389.9|3383.9|3386.9|3379.3|40
1708714800000|2024-02-23 19:00:00|3388.4|3379.4|3385.5|3376.5|3389|3380|3384.7|3375.7|0
1708715100000|2024-02-23 19:05:00|3385.4|3376.4|3385|3376|3388.4|3379.4|3384.9|3375.9|0
1708715400000|2024-02-23 19:10:00|3384.9|3375.9|3385.9|3376.9|3386|3377|3384|3375|0
1708715700000|2024-02-23 19:15:00|3385.8|3376.8|3385.8|3376.8|3386.6|3377.6|3384.6|3375.6|0
1708716000000|2024-02-23 19:20:00|3385.7|3376.7|3381.4|3372.4|3385.9|3376.9|3381.3|3372.3|0
1708716300000|2024-02-23 19:25:00|3381.3|3372.3|3380.8|3371.8|3382.1|3373.1|3380|3371|0
1708716600000|2024-02-23 19:30:00|3380.2|3371.2|3381.3|3372.3|3381.9|3372.9|3378|3369|0
1708716900000|2024-02-23 19:35:00|3381.2|3372.2|3382|3373|3383.1|3374.1|3381.2|3372.2|0
1708717200000|2024-02-23 19:40:00|3382.1|3373.1|3381.8|3372.8|3382.1|3373.1|3381.1|3372.1|0
1708717500000|2024-02-23 19:45:00|3381.2|3372.2|3383|3374|3383.1|3374.1|3381.2|3372.2|0
1708717800000|2024-02-23 19:50:00|3382.9|3373.9|3386.7|3377.7|3386.7|3377.7|3382.8|3373.8|0
1708718100000|2024-02-23 19:55:00|3386.8|3377.8|3388.7|3379.7|3389.3|3380.3|3386.7|3377.7|0
1708718400000|2024-02-23 20:00:00|3388.6|3379.6|3387.7|3378.7|3388.9|3379.9|3387.4|3378.4|0
1708718700000|2024-02-23 20:05:00|3387.6|3378.6|3386.9|3377.9|3389.5|3380.5|3386.9|3377.9|0
1708719000000|2024-02-23 20:10:00|3387|3378|3386.3|3377.3|3387.6|3378.6|3385.8|3376.8|0
1708719300000|2024-02-23 20:15:00|3386.2|3377.2|3386.7|3377.7|3388|3379|3386|3377|0
1708719600000|2024-02-23 20:20:00|3386.6|3377.6|3386.1|3377.1|3387.3|3378.3|3385.9|3376.9|0
1708719900000|2024-02-23 20:25:00|3386|3377|3384.6|3375.6|3386.3|3377.3|3383.9|3374.9|0
1708720200000|2024-02-23 20:30:00|3384.7|3375.7|3383.5|3374.5|3384.7|3375.7|3382|3373|0
1708720500000|2024-02-23 20:35:00|3383.6|3374.6|3384.4|3375.4|3384.6|3375.6|3383.4|3374.4|0
1708720800000|2024-02-23 20:40:00|3385.6|3376.6|3386|3377|3386.2|3377.2|3385.4|3376.4|0
1708721100000|2024-02-23 20:45:00|3386.1|3377.1|3387.9|3378.9|3388.3|3379.3|3386|3377|0
1708721400000|2024-02-23 20:50:00|3388|3379|3388.9|3379.9|3389.3|3380.3|3387.9|3378.9|0
1708721700000|2024-02-23 20:55:00|3388.8|3379.8|3387.1|3378.1|3390.6|3381.6|3386.9|3377.9|0
1708722000000|2024-02-23 21:00:00|3386.9|3377.9|3386|3377|3387|3378|3385.3|3376.3|0
1708722300000|2024-02-23 21:05:00|3385.9|3376.9|3385.9|3376.9|3386.3|3377.3|3385.8|3376.8|0
1708722600000|2024-02-23 21:10:00|3386|3377|3385.6|3376.6|3386.4|3377.4|3385.6|3376.6|0
1708722900000|2024-02-23 21:15:00|3385.5|3376.5|3385.5|3376.5|3385.6|3376.6|3385.2|3376.2|0
1708723200000|2024-02-23 21:20:00|3385.6|3376.6|3385.3|3376.3|3385.8|3376.8|3385.2|3376.2|0
1708723500000|2024-02-23 21:25:00|3385.4|3376.4|3385.4|3376.4|3385.6|3376.6|3385|3376|0
1708723800000|2024-02-23 21:30:00|3385.3|3376.3|3385.4|3376.4|3385.6|3376.6|3385.3|3376.3|0
1708724100000|2024-02-23 21:35:00|3385.3|3376.3|3385.7|3376.7|3385.7|3376.7|3385.3|3376.3|0
1708724400000|2024-02-23 21:40:00|3385.6|3376.6|3385.7|3376.7|3385.7|3376.7|3385.4|3376.4|0
1708724700000|2024-02-23 21:45:00|3385.8|3376.8|3385.6|3376.6|3385.8|3376.8|3385.6|3376.6|0
1708725000000|2024-02-23 21:50:00|3385.5|3376.5|3384.9|3375.9|3385.5|3376.5|3384.9|3375.9|0
1708725300000|2024-02-23 21:55:00|3385|3376|3383.7|3374.7|3385|3376|3383.6|3374.6|0
1708902000000|2024-02-25 23:00:00|3384.7|3375.7|3385.3|3376.3|3385.5|3376.5|3384.6|3375.6|0
1708902300000|2024-02-25 23:05:00|3385.4|3376.4|3386.8|3377.8|3386.8|3377.8|3385.2|3376.2|0
1708902600000|2024-02-25 23:10:00|3387|3378|3386.2|3377.2|3387|3378|3385.9|3376.9|0
1708902900000|2024-02-25 23:15:00|3386.3|3377.3|3386.6|3377.6|3386.6|3377.6|3386.3|3377.3|0
1708903200000|2024-02-25 23:20:00|3387.1|3378.1|3387.5|3378.5|3387.7|3378.7|3387|3378|0
1708903500000|2024-02-25 23:25:00|3387.4|3378.4|3387.8|3378.8|3388.3|3379.3|3387.4|3378.4|0
1708903800000|2024-02-25 23:30:00|3387.9|3378.9|3388.3|3379.3|3388.6|3379.6|3387.8|3378.8|0
1708904100000|2024-02-25 23:35:00|3388.4|3379.4|3388.1|3379.1|3388.7|3379.7|3388|3379|0
1708904400000|2024-02-25 23:40:00|3388.3|3379.3|3388.7|3379.7|3388.8|3379.8|3388.3|3379.3|0
1708904700000|2024-02-25 23:45:00|3388.6|3379.6|3388.2|3379.2|3388.7|3379.7|3388.1|3379.1|0
1708905000000|2024-02-25 23:50:00|3388.3|3379.3|3388.3|3379.3|3388.6|3379.6|3388.2|3379.2|0
1708905300000|2024-02-25 23:55:00|3388.2|3379.2|3387.8|3378.8|3388.3|3379.3|3387.8|3378.8|0
1708905600000|2024-02-26 00:00:00|3387.7|3378.7|3385.7|3376.7|3388.1|3379.1|3385.6|3376.6|0
1708905900000|2024-02-26 00:05:00|3385.6|3376.6|3385.2|3376.2|3385.7|3376.7|3384.9|3375.9|0
1708906200000|2024-02-26 00:10:00|3385.3|3376.3|3386.1|3377.1|3386.6|3377.6|3385.3|3376.3|0
1708906500000|2024-02-26 00:15:00|3386|3377|3385.8|3376.8|3386.7|3377.7|3385.7|3376.7|0
1708906800000|2024-02-26 00:20:00|3385.7|3376.7|3385.2|3376.2|3385.8|3376.8|3385|3376|0
1708907100000|2024-02-26 00:25:00|3385.1|3376.1|3385.5|3376.5|3385.5|3376.5|3385.1|3376.1|0
1708907400000|2024-02-26 00:30:00|3385.4|3376.4|3385.5|3376.5|3385.9|3376.9|3385.3|3376.3|0
1708907700000|2024-02-26 00:35:00|3385.4|3376.4|3384.9|3375.9|3385.6|3376.6|3384.9|3375.9|0
1708908000000|2024-02-26 00:40:00|3385|3376|3377.7|3368.7|3385.2|3376.2|3377.7|3368.7|0
1708908300000|2024-02-26 00:45:00|3377.8|3368.8|3376.6|3367.6|3377.8|3368.8|3376.5|3367.5|0
1708908600000|2024-02-26 00:50:00|3376.5|3367.5|3376.4|3367.4|3376.7|3367.7|3375.6|3366.6|0
1708908900000|2024-02-26 00:55:00|3376.3|3367.3|3375.9|3366.9|3376.3|3367.3|3375.5|3366.5|0
1708909200000|2024-02-26 01:00:00|3375.8|3366.8|3374.5|3365.5|3375.9|3366.9|3373|3364|0
1708909500000|2024-02-26 01:05:00|3374.6|3365.6|3374.6|3365.6|3374.9|3365.9|3373.7|3364.7|0
1708909800000|2024-02-26 01:10:00|3374.5|3365.5|3373.5|3364.5|3374.6|3365.6|3373.3|3364.3|0
1708910100000|2024-02-26 01:15:00|3373.4|3364.4|3374.3|3370.3|3374.3|3370.3|3362.3|3358.3|905
1708910400000|2024-02-26 01:20:00|3373.8|3369.8|3380.3|3376.3|3380.3|3376.3|3373.8|3369.8|320
1708910700000|2024-02-26 01:25:00|3379.3|3375.3|3374.3|3370.3|3380.8|3376.8|3373.3|3369.3|538
1708911000000|2024-02-26 01:30:00|3378.3|3374.3|3410.3|3406.3|3425.8|3421.8|3373.8|3369.8|4036
1708911300000|2024-02-26 01:35:00|3409.3|3405.3|3399.3|3395.3|3410.3|3406.3|3388.3|3384.3|1941
1708911600000|2024-02-26 01:40:00|3400.3|3396.3|3411.3|3407.3|3414.3|3410.3|3398.3|3394.3|1834
1708911900000|2024-02-26 01:45:00|3410.3|3406.3|3407.8|3403.8|3416.3|3412.3|3403.3|3399.3|1612
1708912200000|2024-02-26 01:50:00|3407.3|3403.3|3393.8|3389.8|3412.3|3408.3|3388.3|3384.3|1155
1708912500000|2024-02-26 01:55:00|3393.3|3389.3|3385.3|3381.3|3396.3|3392.3|3384.3|3380.3|5041
1708912800000|2024-02-26 02:00:00|3384.3|3380.3|3383.3|3379.3|3393.3|3389.3|3379.3|3375.3|1074
1708913100000|2024-02-26 02:05:00|3382.8|3378.8|3381.3|3377.3|3382.8|3378.8|3374.3|3370.3|929
1708913400000|2024-02-26 02:10:00|3381.8|3377.8|3382.8|3378.8|3387.3|3383.3|3380.3|3376.3|950
1708913700000|2024-02-26 02:15:00|3383.3|3379.3|3378.3|3374.3|3389.3|3385.3|3377.3|3373.3|3815
1708914000000|2024-02-26 02:20:00|3378.8|3374.8|3375.3|3371.3|3381.3|3377.3|3374.3|3370.3|480
1708914300000|2024-02-26 02:25:00|3374.3|3370.3|3379.3|3375.3|3379.3|3375.3|3373.3|3369.3|745
1708914600000|2024-02-26 02:30:00|3378.8|3374.8|3381.3|3377.3|3384.3|3380.3|3374.3|3370.3|2877
1708914900000|2024-02-26 02:35:00|3382.3|3378.3|3388.3|3384.3|3389.3|3385.3|3378.3|3374.3|1301
1708915200000|2024-02-26 02:40:00|3387.3|3383.3|3397.8|3393.8|3400.3|3396.3|3386.3|3382.3|4858
1708915500000|2024-02-26 02:45:00|3398.3|3394.3|3392.3|3388.3|3398.3|3394.3|3390.3|3386.3|550
1708915800000|2024-02-26 02:50:00|3391.8|3387.8|3399.3|3395.3|3401.8|3397.8|3390.3|3386.3|1078
1708916100000|2024-02-26 02:55:00|3398.3|3394.3|3402.8|3398.8|3405.3|3401.3|3398.3|3394.3|554
1708916400000|2024-02-26 03:00:00|3402.3|3398.3|3395.3|3391.3|3402.3|3398.3|3392.3|3388.3|454
1708916700000|2024-02-26 03:05:00|3394.8|3390.8|3391.3|3387.3|3394.8|3390.8|3387.3|3383.3|401
1708917000000|2024-02-26 03:10:00|3390.8|3386.8|3391.3|3387.3|3394.3|3390.3|3388.3|3384.3|381
1708917300000|2024-02-26 03:15:00|3392.3|3388.3|3395.8|3391.8|3398.3|3394.3|3392.3|3388.3|354
1708917600000|2024-02-26 03:20:00|3395.3|3391.3|3393.8|3389.8|3399.3|3395.3|3392.3|3388.3|271
1708917900000|2024-02-26 03:25:00|3393.3|3389.3|3394.3|3390.3|3397.3|3393.3|3390.3|3386.3|610
1708918200000|2024-02-26 03:30:00|3394.8|3390.8|3388.3|3384.3|3395.3|3391.3|3388.3|3384.3|1881
1708918500000|2024-02-26 03:35:00|3387.8|3383.8|3386.8|3382.8|3389.3|3385.3|3385.3|3381.3|1432
1708918800000|2024-02-26 03:40:00|3387.3|3383.3|3387.3|3383.3|3390.3|3386.3|3386.3|3382.3|265
1708919100000|2024-02-26 03:45:00|3387.8|3383.8|3387.8|3383.8|3389.3|3385.3|3386.3|3382.3|141
1708919400000|2024-02-26 03:50:00|3388.3|3384.3|3386.3|3382.3|3388.3|3384.3|3385.3|3381.3|169
1708919700000|2024-02-26 03:55:00|3385.8|3381.8|3385.3|3381.3|3387.3|3383.3|3385.3|3381.3|120
1708920000000|2024-02-26 04:00:00|3387.8|3378.8|3387.9|3378.9|3388.2|3379.2|3387.6|3378.6|1
1708920300000|2024-02-26 04:05:00|3387.8|3378.8|3387.9|3378.9|3387.9|3378.9|3387.8|3378.8|0
1708920600000|2024-02-26 04:10:00|3388|3379|3387.9|3378.9|3388|3379|3387.8|3378.8|0
1708920900000|2024-02-26 04:15:00|3387.8|3378.8|3387.8|3378.8|3388|3379|3387.6|3378.6|0
1708921200000|2024-02-26 04:20:00|3387.7|3378.7|3387.8|3378.8|3387.9|3378.9|3387.6|3378.6|0
1708921500000|2024-02-26 04:25:00|3387.7|3378.7|3387.4|3378.4|3387.8|3378.8|3387.1|3378.1|0
1708921800000|2024-02-26 04:30:00|3387.3|3378.3|3387.7|3378.7|3387.9|3378.9|3387.2|3378.2|0
1708922100000|2024-02-26 04:35:00|3387.8|3378.8|3388|3379|3388.1|3379.1|3387.7|3378.7|0
1708922400000|2024-02-26 04:40:00|3388.1|3379.1|3388.1|3379.1|3388.1|3379.1|3388|3379|0
1708922700000|2024-02-26 04:45:00|3388|3379|3388.1|3379.1|3388.1|3379.1|3388|3379|0
1708923000000|2024-02-26 04:50:00|3388|3379|3388|3379|3388|3379|3387.8|3378.8|0
1708923300000|2024-02-26 04:55:00|3387.8|3378.8|3388|3379|3388.1|3379.1|3387.8|3378.8|0
1708923600000|2024-02-26 05:00:00|3384.3|3380.3|3393.3|3389.3|3395.3|3391.3|3380.3|3376.3|996
1708923900000|2024-02-26 05:05:00|3392.8|3388.8|3397.3|3393.3|3398.3|3394.3|3389.3|3385.3|493
1708924200000|2024-02-26 05:10:00|3396.8|3392.8|3398.8|3394.8|3399.3|3395.3|3392.3|3388.3|670
1708924500000|2024-02-26 05:15:00|3398.3|3394.3|3405.3|3401.3|3405.8|3401.8|3395.3|3391.3|5068
1708924800000|2024-02-26 05:20:00|3404.3|3400.3|3410.3|3406.3|3410.8|3406.8|3401.3|3397.3|918
1708925100000|2024-02-26 05:25:00|3409.3|3405.3|3406.3|3402.3|3409.3|3405.3|3402.3|3398.3|564
1708925400000|2024-02-26 05:30:00|3405.8|3401.8|3413.8|3409.8|3414.3|3410.3|3405.3|3401.3|1050
1708925700000|2024-02-26 05:35:00|3413.3|3409.3|3415.3|3411.3|3417.3|3413.3|3410.3|3406.3|2323
1708926000000|2024-02-26 05:40:00|3414.8|3410.8|3409.3|3405.3|3417.3|3413.3|3407.3|3403.3|2227
1708926300000|2024-02-26 05:45:00|3409.8|3405.8|3412.3|3408.3|3412.8|3408.8|3407.3|3403.3|1120
1708926600000|2024-02-26 05:50:00|3412.8|3408.8|3406.3|3402.3|3414.3|3410.3|3405.8|3401.8|710
1708926900000|2024-02-26 05:55:00|3405.3|3401.3|3406.3|3402.3|3409.8|3405.8|3405.3|3401.3|2679
1708927200000|2024-02-26 06:00:00|3405.3|3401.3|3401.3|3397.3|3405.8|3401.8|3399.3|3395.3|1103
1708927500000|2024-02-26 06:05:00|3401.8|3397.8|3401.3|3397.3|3407.3|3403.3|3400.8|3396.8|1277
1708927800000|2024-02-26 06:10:00|3402.3|3398.3|3394.3|3390.3|3402.3|3398.3|3391.3|3387.3|692
1708928100000|2024-02-26 06:15:00|3394.8|3390.8|3395.8|3391.8|3400.3|3396.3|3394.3|3390.3|492
1708928400000|2024-02-26 06:20:00|3395.3|3391.3|3390.3|3386.3|3395.3|3391.3|3388.3|3384.3|636
1708928700000|2024-02-26 06:25:00|3389.3|3385.3|3397.3|3393.3|3398.3|3394.3|3389.3|3385.3|1597
1708929000000|2024-02-26 06:30:00|3396.8|3392.8|3397.3|3393.3|3398.3|3394.3|3395.3|3391.3|508
1708929300000|2024-02-26 06:35:00|3396.3|3392.3|3396.3|3392.3|3397.3|3393.3|3391.3|3387.3|468
1708929600000|2024-02-26 06:40:00|3395.8|3391.8|3397.3|3393.3|3398.3|3394.3|3391.8|3387.8|1061
1708929900000|2024-02-26 06:45:00|3397.8|3393.8|3388.3|3384.3|3399.3|3395.3|3388.3|3384.3|1120
1708930200000|2024-02-26 06:50:00|3388.8|3384.8|3389.3|3385.3|3391.3|3387.3|3387.3|3383.3|913
1708930500000|2024-02-26 06:55:00|3389.8|3385.8|3389.3|3385.3|3392.3|3388.3|3389.3|3385.3|338
1708930800000|2024-02-26 07:00:00|3390.3|3386.3|3391.3|3387.3|3392.3|3388.3|3389.3|3385.3|1019
1708931100000|2024-02-26 07:05:00|3392.3|3388.3|3391.3|3387.3|3392.8|3388.8|3389.3|3385.3|334
1708931400000|2024-02-26 07:10:00|3391.8|3387.8|3394.3|3390.3|3398.3|3394.3|3391.8|3387.8|1373
1708931700000|2024-02-26 07:15:00|3393.3|3389.3|3392.3|3388.3|3394.3|3390.3|3391.3|3387.3|556
1708932000000|2024-02-26 07:20:00|3393.3|3389.3|3390.3|3386.3|3395.3|3391.3|3390.3|3386.3|418
1708932300000|2024-02-26 07:25:00|3390.8|3386.8|3393.3|3389.3|3393.3|3389.3|3389.3|3385.3|470
1708932600000|2024-02-26 07:30:00|3392.8|3388.8|3392.3|3388.3|3395.3|3391.3|3390.3|3386.3|716
1708932900000|2024-02-26 07:35:00|3393.3|3389.3|3397.8|3393.8|3397.8|3393.8|3392.3|3388.3|980
1708933200000|2024-02-26 07:40:00|3398.3|3394.3|3395.3|3391.3|3398.3|3394.3|3393.3|3389.3|1383
1708933500000|2024-02-26 07:45:00|3394.3|3390.3|3391.8|3387.8|3396.3|3392.3|3391.8|3387.8|797
1708933800000|2024-02-26 07:50:00|3392.3|3388.3|3389.3|3385.3|3392.3|3388.3|3388.3|3384.3|528
1708934100000|2024-02-26 07:55:00|3388.8|3384.8|3391.3|3387.3|3391.3|3387.3|3387.3|3383.3|691
1708934400000|2024-02-26 08:00:00|3390.3|3386.3|3390.3|3386.3|3391.3|3387.3|3387.3|3383.3|436
1708934700000|2024-02-26 08:05:00|3391.3|3387.3|3390.8|3386.8|3391.3|3387.3|3389.3|3385.3|878
1708935000000|2024-02-26 08:10:00|3391.3|3387.3|3391.3|3387.3|3391.3|3387.3|3389.3|3385.3|2553
1708935300000|2024-02-26 08:15:00|3391.8|3387.8|3393.3|3389.3|3393.3|3389.3|3391.3|3387.3|4248
1708935600000|2024-02-26 08:20:00|3392.8|3388.8|3393.3|3389.3|3394.3|3390.3|3392.3|3388.3|19966
1708935900000|2024-02-26 08:25:00|3393.8|3389.8|3392.8|3388.8|3394.3|3390.3|3390.8|3386.8|2685
1708936200000|2024-02-26 08:30:00|3394.9|3385.9|3394.5|3385.5|3395.3|3386.3|3394.4|3385.4|0
1708936500000|2024-02-26 08:35:00|3394.4|3385.4|3393.9|3384.9|3394.7|3385.7|3393.7|3384.7|0
1708936800000|2024-02-26 08:40:00|3394|3385|3394.4|3385.4|3394.6|3385.6|3393.6|3384.6|0
1708937100000|2024-02-26 08:45:00|3394.5|3385.5|3394.5|3385.5|3394.6|3385.6|3393.8|3384.8|0
1708937400000|2024-02-26 08:50:00|3394.6|3385.6|3393.9|3384.9|3394.7|3385.7|3393.7|3384.7|0
1708937700000|2024-02-26 08:55:00|3394|3385|3394.1|3385.1|3394.4|3385.4|3393.9|3384.9|0
1708938000000|2024-02-26 09:00:00|3394.2|3385.2|3395|3386|3395.4|3386.4|3394.1|3385.1|0
1708938300000|2024-02-26 09:05:00|3394.9|3385.9|3393.5|3384.5|3395|3386|3393.4|3384.4|0
1708938600000|2024-02-26 09:10:00|3393.4|3384.4|3393.8|3384.8|3394.1|3385.1|3393.4|3384.4|0
1708938900000|2024-02-26 09:15:00|3393.5|3384.5|3400.3|3394.3|3405.3|3399.3|3393.5|3384.5|465
1708939200000|2024-02-26 09:20:00|3400.8|3394.8|3403.3|3397.3|3404.3|3398.3|3400.8|3394.8|120
1708939500000|2024-02-26 09:25:00|3402.3|3396.3|3404.3|3398.3|3406.3|3400.3|3402.3|3396.3|39
1708939800000|2024-02-26 09:30:00|3405.3|3399.3|3404.3|3398.3|3406.3|3400.3|3403.3|3397.3|61
1708940100000|2024-02-26 09:35:00|3405.3|3399.3|3406.3|3400.3|3406.3|3400.3|3405.3|3399.3|153
1708940400000|2024-02-26 09:40:00|3405.3|3399.3|3401.8|3395.8|3405.3|3399.3|3400.3|3394.3|49
1708940700000|2024-02-26 09:45:00|3402.3|3396.3|3405.3|3399.3|3405.3|3399.3|3402.3|3396.3|14
1708941000000|2024-02-26 09:50:00|3404.8|3398.8|3403.3|3397.3|3404.8|3398.8|3402.8|3396.8|15
1708941300000|2024-02-26 09:55:00|3402.8|3396.8|3406.3|3400.3|3406.3|3400.3|3402.8|3396.8|15
1708941600000|2024-02-26 10:00:00|3406.8|3400.8|3406.3|3400.3|3407.3|3401.3|3406.3|3400.3|24
1708941900000|2024-02-26 10:05:00|3406.8|3400.8|3407.3|3401.3|3408.3|3402.3|3406.8|3400.8|42
1708942200000|2024-02-26 10:10:00|3408.3|3402.3|3410.3|3404.3|3410.3|3404.3|3408.3|3402.3|42
1708942500000|2024-02-26 10:15:00|3410.8|3403.8|3412.8|3405.8|3412.8|3405.8|3409.8|3402.8|136
1708942800000|2024-02-26 10:20:00|3413.8|3406.8|3417.8|3409.8|3418.8|3411.8|3412.8|3405.8|217
1708943100000|2024-02-26 10:25:00|3418.8|3410.8|3421.8|3413.8|3423.8|3416.8|3417.8|3410.8|257
1708943400000|2024-02-26 10:30:00|3420.8|3412.8|3414.8|3407.8|3421.8|3414.8|3414.8|3407.8|681
1708943700000|2024-02-26 10:35:00|3415.8|3406.8|3415.8|3408.8|3418.8|3411.8|3415.8|3406.8|131
1708944000000|2024-02-26 10:40:00|3414.8|3407.8|3418.8|3411.8|3418.8|3411.8|3414.8|3407.8|62
1708944300000|2024-02-26 10:45:00|3417.8|3410.8|3420.8|3413.8|3420.8|3413.8|3416.8|3409.8|89
1708944600000|2024-02-26 10:50:00|3421.8|3414.8|3420.8|3413.8|3421.8|3414.8|3418.8|3411.8|586
1708944900000|2024-02-26 10:55:00|3419.8|3412.8|3419.8|3411.8|3419.8|3412.8|3418.8|3410.8|28
1708945200000|2024-02-26 11:00:00|3420.8|3412.8|3419.8|3412.8|3420.8|3412.8|3419.8|3411.8|0
1708945500000|2024-02-26 11:05:00|||||||||1
1708945800000|2024-02-26 11:10:00|3418.8|3411.8|3418.8|3411.8|3419.8|3411.8|3418.8|3411.8|12
1708946100000|2024-02-26 11:15:00|3417.8|3410.8|3418.8|3411.8|3420.8|3413.8|3417.8|3410.8|55
1708946400000|2024-02-26 11:20:00|3419.8|3412.8|3419.8|3412.8|3419.8|3412.8|3419.8|3412.8|18
1708946700000|2024-02-26 11:25:00|3420.8|3413.8|3420.8|3412.8|3420.8|3413.8|3419.8|3412.8|10
1708947000000|2024-02-26 11:30:00|3419.8|3411.8|3418.8|3411.8|3419.8|3411.8|3418.8|3410.8|11
1708947300000|2024-02-26 11:35:00|3419.8|3412.8|3419.8|3412.8|3420.8|3413.8|3419.8|3411.8|9
1708947600000|2024-02-26 11:40:00|3420.8|3413.8|3420.8|3413.8|3420.8|3413.8|3419.8|3413.8|9
1708947900000|2024-02-26 11:45:00|3419.8|3412.8|3419.8|3412.8|3420.8|3413.8|3419.8|3412.8|17
1708948200000|2024-02-26 11:50:00|3418.8|3411.8|3417.8|3410.8|3418.8|3411.8|3417.8|3410.8|16
1708948500000|2024-02-26 11:55:00|3418.8|3409.8|3416.8|3409.8|3418.8|3409.8|3416.8|3409.8|7
1708948800000|2024-02-26 12:00:00|3417.8|3410.8|3417.8|3409.8|3419.8|3412.8|3415.8|3408.8|72
1708949100000|2024-02-26 12:05:00|3416.8|3410.8|3418.8|3411.8|3419.8|3412.8|3416.8|3409.8|52
1708949400000|2024-02-26 12:10:00|3419.8||3418.8||3419.8||3418.8||5
1708949700000|2024-02-26 12:15:00|3419.8|3412.8|3420.8|3413.8|3420.8|3413.8|3418.8|3412.8|14
1708950000000|2024-02-26 12:20:00|3422.8|3415.8|3422.8|3415.8|3423.8|3415.8|3422.8|3414.8|36
1708950300000|2024-02-26 12:25:00|3421.8|3414.8|3418.8|3411.8|3422.8|3414.8|3418.8|3411.8|44
1708950600000|2024-02-26 12:30:00|3417.8|3410.8|3417.8|3410.8|3417.8|3410.8|3417.8|3410.8|1
1708950900000|2024-02-26 12:35:00|3416.8|3409.8|3417.8|3410.8|3418.8|3411.8|3416.8|3409.8|9
1708951200000|2024-02-26 12:40:00|3416.8|3409.8|3417.8|3410.8|3418.8|3411.8|3416.8|3409.8|40
1708951500000|2024-02-26 12:45:00|3418.8|3411.8|3417.8|3409.8|3418.8|3411.8|3416.8|3409.8|8
1708951800000|2024-02-26 12:50:00|3418.8|3410.8|3417.8|3410.8|3418.8|3410.8|3417.8|3410.8|1
1708952100000|2024-02-26 12:55:00|3418.8|3411.8|3415.8|3408.8|3418.8|3411.8|3415.8|3408.8|6
1708952400000|2024-02-26 13:00:00|3416.8|3409.8|3415.8|3408.8|3419.8|3411.8|3415.8|3408.8|24
1708952700000|2024-02-26 13:05:00|3416.8|3409.8|3416.8|3409.8|3417.8|3409.8|3415.8|3408.8|12
1708953300000|2024-02-26 13:15:00|3418.8|3410.8|3420.8|3413.8|3420.8|3413.8|3417.8|3410.8|29
1708953600000|2024-02-26 13:20:00|3421.8|3414.8|3422.8|3415.8|3423.8|3416.8|3421.8|3414.8|45
1708953900000|2024-02-26 13:25:00|3421.8|3414.8|3422.8|3415.8|3422.8|3415.8|3421.8|3414.8|189
1708954200000|2024-02-26 13:30:00|3421.8|3414.8|3424.8|3416.8|3424.8|3416.8|3421.8|3414.8|55
1708954500000|2024-02-26 13:35:00|3423.8|3417.8|3425.8|3418.8|3425.8|3418.8|3423.8|3416.8|103
1708954800000|2024-02-26 13:40:00|3428.8|3421.8|3426.8|3419.8|3429.8|3422.8|3426.8|3419.8|165
1708955100000|2024-02-26 13:45:00|3425.8|3418.8|3425.8|3418.8|3426.8|3419.8|3424.8|3417.8|17
1708955400000|2024-02-26 13:50:00|3424.8|3417.8|3422.8|3415.8|3425.8|3417.8|3422.8|3415.8|8
1708955700000|2024-02-26 13:55:00|3421.8|3414.8|3419.3|3413.3|3421.8|3415.8|3419.3|3411.8|49
1708956000000|2024-02-26 14:00:00|3419.8|3413.8|3420.3|3414.3|3420.8|3414.8|3418.8|3412.8|15
1708956300000|2024-02-26 14:05:00|3420.8|3414.8|3421.3|3415.3|3424.3|3418.3|3420.3|3414.3|113
1708956600000|2024-02-26 14:10:00|3421.8|3415.8|3421.3|3415.3|3422.3|3416.3|3421.3|3415.3|13
1708956900000|2024-02-26 14:15:00|3420.8|3414.8|3419.3|3413.3|3421.3|3415.3|3419.3|3413.3|9
1708957200000|2024-02-26 14:20:00|3418.8|3412.8|3418.8|3412.8|3419.3|3413.3|3418.3|3412.3|9
1708957500000|2024-02-26 14:25:00|3419.3|3413.3|3419.8|3413.8|3421.3|3415.3|3418.3|3412.3|30
1708957800000|2024-02-26 14:30:00|3419.3|3413.3|3439.8|3433.8|3445.3|3439.3|3414.3|3408.3|1176
1708958100000|2024-02-26 14:35:00|3439.3|3433.3|3431.3|3425.3|3441.8|3435.8|3429.3|3423.3|696
1708958400000|2024-02-26 14:40:00|3430.8|3424.8|3446.3|3440.3|3446.8|3440.8|3426.8|3420.8|273
1708958700000|2024-02-26 14:45:00|3445.8|3439.8|3446.3|3440.3|3446.3|3440.3|3437.3|3431.3|255
1708959000000|2024-02-26 14:50:00|3445.8|3439.8|3446.3|3440.3|3453.3|3447.3|3444.8|3438.8|606
1708959300000|2024-02-26 14:55:00|3445.8|3439.8|3435.8|3429.8|3447.3|3441.3|3434.8|3428.8|342
1708959600000|2024-02-26 15:00:00|3436.3|3430.3|3437.3|3431.3|3437.8|3431.8|3433.3|3427.3|236
1708959900000|2024-02-26 15:05:00|3436.8|3430.8|3432.3|3426.3|3439.3|3433.3|3431.3|3425.3|240
1708960200000|2024-02-26 15:10:00|3432.8|3426.8|3426.3|3420.3|3433.3|3427.3|3425.3|3419.3|133
1708960500000|2024-02-26 15:15:00|3425.3|3419.3|3431.3|3425.3|3431.3|3425.3|3425.3|3419.3|62
1708960800000|2024-02-26 15:20:00|3432.3|3426.3|3436.8|3430.8|3441.8|3435.8|3431.8|3425.8|146
1708961100000|2024-02-26 15:25:00|3436.3|3430.3|3436.3|3430.3|3437.8|3431.8|3435.3|3429.3|63
1708961400000|2024-02-26 15:30:00|3435.8|3429.8|3440.3|3434.3|3441.3|3435.3|3433.8|3427.8|101
1708961700000|2024-02-26 15:35:00|3440.8|3434.8|3438.3|3432.3|3444.3|3438.3|3438.3|3432.3|89
1708962000000|2024-02-26 15:40:00|3437.3|3431.3|3433.3|3427.3|3437.3|3431.3|3432.3|3426.3|72
1708962300000|2024-02-26 15:45:00|3432.8|3426.8|3433.3|3427.3|3435.3|3429.3|3432.3|3426.3|36
1708962600000|2024-02-26 15:50:00|3434.3|3428.3|3432.3|3426.3|3434.3|3428.3|3431.8|3425.8|1172
1708962900000|2024-02-26 15:55:00|3431.3|3425.3|3428.3|3422.3|3432.3|3426.3|3428.3|3422.3|106
1708963200000|2024-02-26 16:00:00|3427.8|3421.8|3425.3|3419.3|3430.8|3424.8|3424.3|3418.3|64
1708963500000|2024-02-26 16:05:00|3424.3|3418.3|3423.3|3417.3|3426.3|3420.3|3421.3|3415.3|57
1708963800000|2024-02-26 16:10:00|3422.8|3416.8|3423.3|3417.3|3424.3|3418.3|3421.3|3415.3|37
1708964100000|2024-02-26 16:15:00|3423.8|3417.8|3423.3|3417.3|3425.3|3419.3|3421.3|3415.3|54
1708964400000|2024-02-26 16:20:00|3423.8|3417.8|3420.3|3414.3|3424.3|3418.3|3420.3|3414.3|94
1708964700000|2024-02-26 16:25:00|3421.3|3415.3|3420.3|3414.3|3421.3|3415.3|3419.3|3413.3|70
1708965000000|2024-02-26 16:30:00|3420.8|3414.8|3419.3|3413.3|3420.8|3414.8|3418.8|3412.8|14
1708965300000|2024-02-26 16:35:00|3419.8|3413.8|3421.3|3415.3|3422.3|3416.3|3419.3|3413.3|37
1708965600000|2024-02-26 16:40:00|3422.3|3416.3|3418.3|3412.3|3423.3|3417.3|3418.3|3412.3|44
1708965900000|2024-02-26 16:45:00|3418.8|3412.8|3423.3|3417.3|3423.3|3417.3|3418.3|3412.3|19
1708966200000|2024-02-26 16:50:00|3423.8|3417.8|3424.3|3418.3|3424.8|3418.8|3423.3|3417.3|23
1708966500000|2024-02-26 16:55:00|3424.8|3418.8|3426.3|3420.3|3427.3|3421.3|3424.3|3418.3|44
1708966800000|2024-02-26 17:00:00|3425.8|3419.8|3426.3|3420.3|3427.8|3421.8|3424.8|3418.8|55
1708967100000|2024-02-26 17:05:00|3425.8|3419.8|3425.3|3419.3|3426.3|3420.3|3425.3|3419.3|19
1708967400000|2024-02-26 17:10:00|3426.3|3420.3|3426.3|3420.3|3426.3|3420.3|3425.8|3419.8|12
1708967700000|2024-02-26 17:15:00|3425.8|3419.8|3424.3|3418.3|3426.3|3420.3|3424.3|3418.3|32
1708968000000|2024-02-26 17:20:00|3423.8|3417.8|3423.3|3417.3|3423.8|3417.8|3422.3|3416.3|41
1708968300000|2024-02-26 17:25:00|3422.8|3416.8|3424.3|3418.3|3424.8|3418.8|3422.3|3416.3|31
1708968600000|2024-02-26 17:30:00|3423.3|3417.3|3428.3|3422.3|3428.8|3422.8|3423.3|3417.3|117
1708968900000|2024-02-26 17:35:00|3428.8|3422.8|3429.3|3423.3|3433.3|3427.3|3428.8|3422.8|118
1708969200000|2024-02-26 17:40:00|3428.8|3422.8|3426.3|3420.3|3428.8|3422.8|3425.8|3419.8|27
1708969500000|2024-02-26 17:45:00|3425.8|3419.8|3425.3|3419.3|3426.3|3420.3|3423.3|3417.3|25
1708969800000|2024-02-26 17:50:00|3425.8|3419.8|3427.3|3421.3|3427.3|3421.3|3425.3|3419.3|36
1708970100000|2024-02-26 17:55:00|3428.3|3422.3|3431.8|3425.8|3432.3|3426.3|3428.3|3422.3|20
1708970400000|2024-02-26 18:00:00|3431.3|3425.3|3431.8|3425.8|3432.8|3426.8|3429.8|3423.8|19
1708970700000|2024-02-26 18:05:00|3431.3|3425.3|3429.3|3423.3|3431.3|3425.3|3428.3|3422.3|27
1708971000000|2024-02-26 18:10:00|3429.8|3423.8|3430.3|3424.3|3430.8|3424.8|3429.8|3423.8|9
1708971300000|2024-02-26 18:15:00|3429.8|3423.8|3429.3|3423.3|3431.3|3425.3|3429.3|3423.3|27
1708971600000|2024-02-26 18:20:00|3428.8|3422.8|3427.8|3421.8|3429.8|3423.8|3427.8|3421.8|13
1708971900000|2024-02-26 18:25:00|3427.3|3421.3|3427.3|3421.3|3427.3|3421.3|3425.8|3419.8|33
1708972200000|2024-02-26 18:30:00|3426.8|3420.8|3427.3|3421.3|3429.3|3423.3|3426.3|3420.3|53
1708972500000|2024-02-26 18:35:00|3426.8|3420.8|3426.3|3420.3|3426.8|3420.8|3425.3|3419.3|5
1708972800000|2024-02-26 18:40:00|3425.3|3419.3|3423.3|3417.3|3425.8|3419.8|3422.8|3416.8|39
1708973100000|2024-02-26 18:45:00|3423.8|3417.8|3422.3|3416.3|3423.8|3417.8|3421.8|3415.8|38
1708973400000|2024-02-26 18:50:00|3422.8|3416.8|3423.3|3417.3|3425.3|3419.3|3422.8|3416.8|74
1708973700000|2024-02-26 18:55:00|3424.3|3418.3|3426.8|3417.8|3426.8|3420.8|3422.8|3416.8|30
1708974000000|2024-02-26 19:00:00|3426.9|3417.9|3427.6|3418.6|3428.3|3419.3|3426.8|3417.8|0
1708974300000|2024-02-26 19:05:00|3427.7|3418.7|3426.9|3417.9|3427.7|3418.7|3426.1|3417.1|0
1708974600000|2024-02-26 19:10:00|3427|3418|3425.2|3416.2|3427.1|3418.1|3425.1|3416.1|0
1708974900000|2024-02-26 19:15:00|3425.3|3416.3|3426.6|3417.6|3426.6|3417.6|3425.1|3416.1|0
1708975200000|2024-02-26 19:20:00|3426.5|3417.5|3427.1|3418.1|3427.1|3418.1|3426.4|3417.4|0
1708975500000|2024-02-26 19:25:00|3427.2|3418.2|3427.2|3418.2|3427.7|3418.7|3427|3418|0
1708975800000|2024-02-26 19:30:00|3427.3|3418.3|3427.1|3418.1|3429.3|3420.3|3427.1|3418.1|0
1708976100000|2024-02-26 19:35:00|3427.2|3418.2|3425.8|3416.8|3427.3|3418.3|3425.5|3416.5|0
1708976400000|2024-02-26 19:40:00|3425.9|3416.9|3423.2|3414.2|3425.9|3416.9|3423.2|3414.2|0
1708976700000|2024-02-26 19:45:00|3423.1|3414.1|3422|3413|3423.2|3414.2|3421.9|3412.9|0
1708977000000|2024-02-26 19:50:00|3422.6|3413.6|3424.3|3415.3|3424.4|3415.4|3422.6|3413.6|0
1708977300000|2024-02-26 19:55:00|3424.4|3415.4|3425.5|3416.5|3426.9|3417.9|3424.3|3415.3|0
1708977600000|2024-02-26 20:00:00|3425.4|3416.4|3424.3|3415.3|3425.5|3416.5|3424.1|3415.1|0
1708977900000|2024-02-26 20:05:00|3424.4|3415.4|3424.5|3415.5|3424.6|3415.6|3424.1|3415.1|0
1708978200000|2024-02-26 20:10:00|3424.6|3415.6|3428.4|3419.4|3428.6|3419.6|3424.6|3415.6|0
1708978500000|2024-02-26 20:15:00|3428.3|3419.3|3426.7|3417.7|3428.5|3419.5|3426.7|3417.7|0
1708978800000|2024-02-26 20:20:00|3426.8|3417.8|3426.7|3417.7|3427.5|3418.5|3426.6|3417.6|0
1708979100000|2024-02-26 20:25:00|3426.6|3417.6|3426.9|3417.9|3427.4|3418.4|3426.6|3417.6|0
1708979400000|2024-02-26 20:30:00|3426.8|3417.8|3425.1|3416.1|3427|3418|3424.9|3415.9|0
1708979700000|2024-02-26 20:35:00|3425|3416|3426.3|3417.3|3426.6|3417.6|3424.9|3415.9|0
1708980000000|2024-02-26 20:40:00|3426.4|3417.4|3426.2|3417.2|3427.5|3418.5|3426.1|3417.1|0
1708980300000|2024-02-26 20:45:00|3426.1|3417.1|3426.7|3417.7|3426.7|3417.7|3425.2|3416.2|0
1708980600000|2024-02-26 20:50:00|3426.8|3417.8|3425|3416|3426.8|3417.8|3424.3|3415.3|0
1708980900000|2024-02-26 20:55:00|3424.9|3415.9|3422.8|3413.8|3425.7|3416.7|3422.1|3413.1|0
1708981200000|2024-02-26 21:00:00|3422.9|3413.9|3422.5|3413.5|3422.9|3413.9|3421.6|3412.6|0
1708981500000|2024-02-26 21:05:00|3422.6|3413.6|3422.3|3413.3|3422.9|3413.9|3421.9|3412.9|0
1708981800000|2024-02-26 21:10:00|3422.2|3413.2|3422|3413|3422.5|3413.5|3421.5|3412.5|0
1708982100000|2024-02-26 21:15:00|3422.2|3413.2|3421.9|3412.9|3422.2|3413.2|3421.8|3412.8|0
1708982400000|2024-02-26 21:20:00|3422|3413|3422|3413|3422|3413|3421.9|3412.9|0
1708982700000|2024-02-26 21:25:00|3422.2|3413.2|3422.2|3413.2|3422.2|3413.2|3422|3413|0
1708983000000|2024-02-26 21:30:00|3422.1|3413.1|3422.5|3413.5|3422.5|3413.5|3422|3413|0
1708983300000|2024-02-26 21:35:00|3422.3|3413.3|3421.6|3412.6|3422.4|3413.4|3421.5|3412.5|0
1708983600000|2024-02-26 21:40:00|3421.7|3412.7|3421.2|3412.2|3421.8|3412.8|3421.1|3412.1|0
1708983900000|2024-02-26 21:45:00|3421.3|3412.3|3421.5|3412.5|3421.6|3412.6|3421.2|3412.2|0
1708984200000|2024-02-26 21:50:00|3421.4|3412.4|3421.1|3412.1|3421.5|3412.5|3421.1|3412.1|0
1708984500000|2024-02-26 21:55:00|3421|3412|3421.2|3412.2|3421.4|3412.4|3420.7|3411.7|0
1708984800000|2024-02-26 22:00:00|3421.3|3412.3|3421.7|3412.7|3422.3|3413.3|3421.3|3412.3|0
1708985100000|2024-02-26 22:05:00|3421.8|3412.8|3421.9|3412.9|3422|3413|3421.8|3412.8|0
1708985400000|2024-02-26 22:10:00|3422|3413|3422.1|3413.1|3422.1|3413.1|3421.7|3412.7|0
1708985700000|2024-02-26 22:15:00|3422|3413|3422|3413|3422.1|3413.1|3422|3413|0
1708986000000|2024-02-26 22:20:00|3421.8|3412.8|3421.3|3412.3|3421.8|3412.8|3421.2|3412.2|0
1708986300000|2024-02-26 22:25:00|3421.2|3412.2|3421.2|3412.2|3421.4|3412.4|3421|3412|0
1708986600000|2024-02-26 22:30:00|3421.4|3412.4|3421.2|3412.2|3421.4|3412.4|3420.9|3411.9|0
1708986900000|2024-02-26 22:35:00|3421.1|3412.1|3421.1|3412.1|3421.1|3412.1|3420.9|3411.9|0
1708987500000|2024-02-26 22:45:00|3421.2|3412.2|3421.3|3412.3|3421.3|3412.3|3421.2|3412.2|0
1708988100000|2024-02-26 22:55:00|3421.2|3412.2|3421.2|3412.2|3421.4|3412.4|3420.9|3411.9|0
1708988400000|2024-02-26 23:00:00|3421.3|3412.3|3420.6|3411.6|3421.3|3412.3|3420.3|3411.3|0
1708988700000|2024-02-26 23:05:00|3420.7|3411.7|3421.3|3412.3|3421.4|3412.4|3420.7|3411.7|0
1708989000000|2024-02-26 23:10:00|3421.2|3412.2|3421.8|3412.8|3422|3413|3421.1|3412.1|0
1708989300000|2024-02-26 23:15:00|3421.7|3412.7|3421.4|3412.4|3421.8|3412.8|3421.2|3412.2|0
1708989600000|2024-02-26 23:20:00|3421.5|3412.5|3421.4|3412.4|3421.6|3412.6|3421.4|3412.4|0
1708989900000|2024-02-26 23:25:00|3421.6|3412.6|3421.6|3412.6|3421.7|3412.7|3421.4|3412.4|0
1708990200000|2024-02-26 23:30:00|3421.7|3412.7|3422.3|3413.3|3422.3|3413.3|3421.6|3412.6|0
1708990500000|2024-02-26 23:35:00|3422.2|3413.2|3422.5|3413.5|3422.6|3413.6|3422.1|3413.1|0
1708990800000|2024-02-26 23:40:00|3422.6|3413.6|3422.9|3413.9|3423.2|3414.2|3422.4|3413.4|0
1708991100000|2024-02-26 23:45:00|3422.8|3413.8|3422.4|3413.4|3422.9|3413.9|3422.3|3413.3|0
1708991400000|2024-02-26 23:50:00|3422.3|3413.3|3422|3413|3422.4|3413.4|3422|3413|0
1708991700000|2024-02-26 23:55:00|3422.1|3413.1|3422|3413|3422.3|3413.3|3422|3413|0
1708992000000|2024-02-27 00:00:00|3422.1|3413.1|3420.5|3411.5|3422.3|3413.3|3420.5|3411.5|0
1708992300000|2024-02-27 00:05:00|3420.6|3411.6|3419.4|3410.4|3420.6|3411.6|3418.5|3409.5|0
1708992600000|2024-02-27 00:10:00|3419.3|3410.3|3420.3|3411.3|3420.5|3411.5|3419.1|3410.1|0
1708992900000|2024-02-27 00:15:00|3420.2|3411.2|3420.3|3411.3|3420.3|3411.3|3419.5|3410.5|0
1708993200000|2024-02-27 00:20:00|3420.4|3411.4|3420.7|3411.7|3420.7|3411.7|3420.3|3411.3|0
1708993500000|2024-02-27 00:25:00|3420.6|3411.6|3420.5|3411.5|3420.6|3411.6|3420.1|3411.1|0
1708993800000|2024-02-27 00:30:00|3420.4|3411.4|3420.9|3411.9|3421.3|3412.3|3420.2|3411.2|0
1708994100000|2024-02-27 00:35:00|3421|3412|3421.2|3412.2|3421.3|3412.3|3420.9|3411.9|0
1708994400000|2024-02-27 00:40:00|3421.1|3412.1|3421.1|3412.1|3421.2|3412.2|3420.9|3411.9|0
1708994700000|2024-02-27 00:45:00|3421|3412|3421.3|3412.3|3421.3|3412.3|3420.9|3411.9|0
1708995000000|2024-02-27 00:50:00|3421.4|3412.4|3421.5|3412.5|3421.5|3412.5|3421|3412|0
1708995300000|2024-02-27 00:55:00|3421.6|3412.6|3421.3|3412.3|3421.7|3412.7|3421|3412|0
1708995600000|2024-02-27 01:00:00|3421.2|3412.2|3421.7|3412.7|3421.9|3412.9|3421.2|3412.2|0
1708995900000|2024-02-27 01:05:00|3421.8|3412.8|3422.1|3413.1|3422.1|3413.1|3421.5|3412.5|0
1708996200000|2024-02-27 01:10:00|3422.2|3413.2|3425.7|3416.7|3426.2|3417.2|3422.2|3413.2|0
1708996500000|2024-02-27 01:15:00|3425.9|3416.9|3424.7|3420.7|3432.7|3428.7|3420.2|3416.2|3379
1708996800000|2024-02-27 01:20:00|3423.7|3419.7|3414.7|3410.7|3426.2|3422.2|3414.7|3410.7|659
1708997100000|2024-02-27 01:25:00|3415.2|3411.2|3420.7|3416.7|3421.7|3417.7|3413.7|3409.7|806
1708997400000|2024-02-27 01:30:00|3422.7|3418.7|3428.7|3424.7|3433.2|3429.2|3408.7|3404.7|3900
1708997700000|2024-02-27 01:35:00|3430.7|3426.7|3427.7|3423.7|3437.7|3433.7|3422.7|3418.7|2056
1708998000000|2024-02-27 01:40:00|3426.7|3422.7|3430.2|3426.2|3431.7|3427.7|3417.7|3413.7|1785
1708998300000|2024-02-27 01:45:00|3429.7|3425.7|3414.7|3410.7|3430.7|3426.7|3413.7|3409.7|2060
1708998600000|2024-02-27 01:50:00|3415.2|3411.2|3402.7|3398.7|3417.7|3413.7|3401.7|3397.7|1345
1708998900000|2024-02-27 01:55:00|3402.2|3398.2|3407.2|3403.2|3411.7|3407.7|3396.7|3392.7|1401
1708999200000|2024-02-27 02:00:00|3407.7|3403.7|3417.2|3413.2|3418.7|3414.7|3405.7|3401.7|964
1708999500000|2024-02-27 02:05:00|3416.7|3412.7|3412.7|3408.7|3419.7|3415.7|3409.7|3405.7|1002
1708999800000|2024-02-27 02:10:00|3411.7|3407.7|3407.7|3403.7|3413.7|3409.7|3405.7|3401.7|647
1709000100000|2024-02-27 02:15:00|3408.2|3404.2|3401.7|3397.7|3408.7|3404.7|3391.7|3387.7|1513
1709000400000|2024-02-27 02:20:00|3401.2|3397.2|3390.7|3386.7|3403.7|3399.7|3389.2|3385.2|1040
1709000700000|2024-02-27 02:25:00|3390.2|3386.2|3374.7|3370.7|3390.7|3386.7|3374.2|3370.2|1433
1709001000000|2024-02-27 02:30:00|3375.7|3371.7|3369.7|3365.7|3378.7|3374.7|3369.2|3365.2|1558
1709001300000|2024-02-27 02:35:00|3369.2|3365.2|3374.7|3370.7|3376.7|3372.7|3367.7|3363.7|941
1709001600000|2024-02-27 02:40:00|3374.2|3370.2|3377.7|3373.7|3377.7|3373.7|3370.7|3366.7|656
1709001900000|2024-02-27 02:45:00|3378.2|3374.2|3377.7|3373.7|3380.7|3376.7|3374.7|3370.7|2994
1709002200000|2024-02-27 02:50:00|3376.7|3372.7|3380.2|3376.2|3384.7|3380.7|3376.7|3372.7|1572
1709002500000|2024-02-27 02:55:00|3379.7|3375.7|3379.7|3375.7|3385.7|3381.7|3376.7|3372.7|1292
1709002800000|2024-02-27 03:00:00|3379.2|3375.2|3390.7|3386.7|3390.7|3386.7|3375.7|3371.7|1132
1709003100000|2024-02-27 03:05:00|3390.2|3386.2|3393.7|3389.7|3396.2|3392.2|3389.2|3385.2|797
1709003400000|2024-02-27 03:10:00|3394.2|3390.2|3386.7|3382.7|3394.7|3390.7|3386.7|3382.7|1355
1709003700000|2024-02-27 03:15:00|3386.2|3382.2|3391.7|3387.7|3392.7|3388.7|3383.2|3379.2|665
1709004000000|2024-02-27 03:20:00|3392.7|3388.7|3393.7|3389.7|3398.7|3394.7|3391.7|3387.7|1199
1709004300000|2024-02-27 03:25:00|3395.7|3391.7|3406.7|3402.7|3406.7|3402.7|3395.7|3391.7|777
1709004600000|2024-02-27 03:30:00|3406.2|3402.2|3412.2|3408.2|3414.7|3410.7|3405.7|3401.7|1129
1709004900000|2024-02-27 03:35:00|3411.7|3407.7|3413.2|3409.2|3415.7|3411.7|3411.7|3407.7|836
1709005200000|2024-02-27 03:40:00|3412.7|3408.7|3415.2|3411.2|3415.7|3411.7|3407.7|3403.7|950
1709005500000|2024-02-27 03:45:00|3415.7|3411.7|3418.7|3414.7|3419.7|3415.7|3414.2|3410.2|696
1709005800000|2024-02-27 03:50:00|3417.7|3413.7|3424.7|3420.7|3425.7|3421.7|3416.2|3412.2|2196
1709006100000|2024-02-27 03:55:00|3423.7|3419.7|3425.7|3421.7|3426.7|3422.7|3422.7|3418.7|1040
1709006400000|2024-02-27 04:00:00|3427.6|3418.6|3427.7|3418.7|3428|3419|3427.6|3418.6|7
1709006700000|2024-02-27 04:05:00|3427.6|3418.6|3427.3|3418.3|3427.6|3418.6|3427.3|3418.3|0
1709007000000|2024-02-27 04:10:00|3427.4|3418.4|3427.3|3418.3|3427.4|3418.4|3427|3418|0
1709007300000|2024-02-27 04:15:00|3427.4|3418.4|3427.3|3418.3|3427.5|3418.5|3427.3|3418.3|0
1709007600000|2024-02-27 04:20:00|3427.4|3418.4|3426.6|3417.6|3427.4|3418.4|3426.5|3417.5|0
1709007900000|2024-02-27 04:25:00|3426.5|3417.5|3427.1|3418.1|3427.1|3418.1|3426.5|3417.5|0
1709008200000|2024-02-27 04:30:00|3427|3418|3427.1|3418.1|3427.1|3418.1|3426.8|3417.8|0
1709008500000|2024-02-27 04:35:00|3427|3418|3427.4|3418.4|3427.6|3418.6|3426.9|3417.9|0
1709008800000|2024-02-27 04:40:00|3427.6|3418.6|3427.6|3418.6|3427.7|3418.7|3427.4|3418.4|0
1709009100000|2024-02-27 04:45:00|3427.5|3418.5|3427.7|3418.7|3427.7|3418.7|3427.4|3418.4|0
1709009400000|2024-02-27 04:50:00|3427.6|3418.6|3427.7|3418.7|3427.7|3418.7|3427.6|3418.6|0
1709009700000|2024-02-27 04:55:00|3427.6|3418.6|3427.8|3418.8|3427.8|3418.8|3427.6|3418.6|0
1709010000000|2024-02-27 05:00:00|3427.7|3418.7|3419.2|3415.2|3427.7|3422.7|3416.2|3412.2|1792
1709010300000|2024-02-27 05:05:00|3418.7|3414.7|3436.7|3432.7|3439.7|3435.7|3417.7|3413.7|1483
1709010600000|2024-02-27 05:10:00|3436.2|3432.2|3448.7|3444.7|3449.7|3445.7|3435.2|3431.2|1076
1709010900000|2024-02-27 05:15:00|3449.7|3445.7|3447.7|3443.7|3455.7|3451.7|3443.7|3439.7|1170
1709011200000|2024-02-27 05:20:00|3447.2|3443.2|3441.2|3437.2|3448.7|3444.7|3436.7|3432.7|1044
1709011500000|2024-02-27 05:25:00|3440.7|3436.7|3437.2|3433.2|3442.2|3438.2|3434.7|3430.7|1487
1709011800000|2024-02-27 05:30:00|3437.7|3433.7|3444.2|3440.2|3448.2|3444.2|3436.7|3432.7|668
1709012100000|2024-02-27 05:35:00|3444.7|3440.7|3429.7|3425.7|3445.2|3441.2|3428.7|3424.7|3906
1709012400000|2024-02-27 05:40:00|3429.2|3425.2|3429.7|3425.7|3432.7|3428.7|3425.7|3421.7|1028
1709012700000|2024-02-27 05:45:00|3430.2|3426.2|3434.7|3430.7|3435.7|3431.7|3429.2|3425.2|531
1709013000000|2024-02-27 05:50:00|3435.2|3431.2|3435.7|3431.7|3436.7|3432.7|3432.7|3428.7|3054
1709013300000|2024-02-27 05:55:00|3435.2|3431.2|3428.7|3424.7|3435.7|3431.7|3426.7|3422.7|1156
1709013600000|2024-02-27 06:00:00|3427.7|3423.7|3434.2|3430.2|3435.7|3431.7|3420.7|3416.7|1223
1709013900000|2024-02-27 06:05:00|3434.7|3430.7|3437.2|3433.2|3437.7|3433.7|3431.7|3427.7|2298
1709014200000|2024-02-27 06:10:00|3437.7|3433.7|3436.7|3432.7|3441.7|3437.7|3434.7|3430.7|3421
1709014500000|2024-02-27 06:15:00|3437.7|3433.7|3441.7|3437.7|3442.7|3438.7|3436.7|3432.7|972
1709014800000|2024-02-27 06:20:00|3441.2|3437.2|3441.2|3437.2|3445.7|3441.7|3439.7|3435.7|483
1709015100000|2024-02-27 06:25:00|3441.7|3437.7|3446.7|3442.7|3450.7|3446.7|3441.7|3437.7|1303
1709015400000|2024-02-27 06:30:00|3447.2|3443.2|3452.7|3448.7|3454.2|3450.2|3444.7|3440.7|1177
1709015700000|2024-02-27 06:35:00|3452.2|3448.2|3453.7|3449.7|3459.7|3455.7|3447.7|3443.7|1251
1709016000000|2024-02-27 06:40:00|3453.2|3449.2|3450.7|3446.7|3453.7|3449.7|3444.7|3440.7|1074
1709016300000|2024-02-27 06:45:00|3451.2|3447.2|3451.7|3447.7|3453.7|3449.7|3446.7|3442.7|1335
1709016600000|2024-02-27 06:50:00|3450.7|3446.7|3454.2|3450.2|3457.7|3453.7|3449.7|3445.7|1088
1709016900000|2024-02-27 06:55:00|3453.7|3449.7|3461.7|3457.7|3463.7|3459.7|3452.7|3448.7|1034
1709017200000|2024-02-27 07:00:00|3460.7|3456.7|3454.7|3450.7|3462.7|3458.7|3453.7|3449.7|2052
1709017500000|2024-02-27 07:05:00|3455.2|3451.2|3467.7|3463.7|3470.7|3466.7|3453.7|3449.7|5086
1709017800000|2024-02-27 07:10:00|3468.7|3464.7|3489.7|3485.7|3490.7|3486.7|3464.7|3460.7|2518
1709018100000|2024-02-27 07:15:00|3490.2|3486.2|3483.7|3479.7|3496.7|3492.7|3480.2|3476.2|2031
1709018400000|2024-02-27 07:20:00|3482.7|3478.7|3485.2|3481.2|3491.7|3487.7|3480.7|3476.7|2513
1709018700000|2024-02-27 07:25:00|3485.7|3481.7|3495.7|3491.7|3495.7|3491.7|3484.7|3480.7|1565
1709019000000|2024-02-27 07:30:00|3495.2|3491.2|3499.7|3495.7|3500.7|3496.7|3485.7|3481.7|2304
1709019300000|2024-02-27 07:35:00|3500.2|3496.2|3510.7|3506.7|3515.7|3511.7|3500.2|3496.2|2171
1709019600000|2024-02-27 07:40:00|3511.7|3507.7|3509.7|3505.7|3514.2|3510.2|3501.7|3497.7|2332
1709019900000|2024-02-27 07:45:00|3508.7|3504.7|3501.7|3497.7|3510.2|3506.2|3500.7|3496.7|1872
1709020200000|2024-02-27 07:50:00|3502.2|3498.2|3503.2|3499.2|3512.7|3508.7|3501.7|3497.7|1255
1709020500000|2024-02-27 07:55:00|3503.7|3499.7|3504.2|3500.2|3507.7|3503.7|3501.2|3497.2|1784
1709020800000|2024-02-27 08:00:00|3505.2|3501.2|3501.7|3497.7|3506.7|3502.7|3498.7|3494.7|1974
1709021100000|2024-02-27 08:05:00|3502.7|3498.7|3512.7|3508.7|3512.7|3508.7|3499.7|3495.7|1833
1709021400000|2024-02-27 08:10:00|3512.2|3508.2|3518.7|3514.7|3520.2|3516.2|3510.7|3506.7|1481
1709021700000|2024-02-27 08:15:00|3518.2|3514.2|3509.7|3505.7|3521.7|3517.7|3508.7|3504.7|5539
1709022000000|2024-02-27 08:20:00|3510.2|3506.2|3514.2|3510.2|3516.2|3512.2|3509.7|3505.7|2274
1709022300000|2024-02-27 08:25:00|3513.7|3509.7|3513.2|3509.2|3517.7|3513.7|3512.7|3508.7|817
1709022600000|2024-02-27 08:30:00|3515.8|3506.8|3513.6|3504.6|3515.9|3506.9|3513.3|3504.3|1501
1709022900000|2024-02-27 08:35:00|3513.5|3504.5|3512.6|3503.6|3514|3505|3512.2|3503.2|0
1709023200000|2024-02-27 08:40:00|3512.7|3503.7|3511.6|3502.6|3512.7|3503.7|3511.6|3502.6|0
1709023500000|2024-02-27 08:45:00|3511.5|3502.5|3510.6|3501.6|3511.6|3502.6|3510.6|3501.6|0
1709023800000|2024-02-27 08:50:00|3510.5|3501.5|3511.2|3502.2|3511.3|3502.3|3510.5|3501.5|0
1709024100000|2024-02-27 08:55:00|3511.3|3502.3|3510.5|3501.5|3511.3|3502.3|3510.2|3501.2|0
1709024400000|2024-02-27 09:00:00|3510.4|3501.4|3513.5|3504.5|3513.8|3504.8|3510|3501|0
1709024700000|2024-02-27 09:05:00|3513.4|3504.4|3513.2|3504.2|3513.5|3504.5|3512.8|3503.8|0
1709025000000|2024-02-27 09:10:00|3513.1|3504.1|3512.2|3503.2|3513.1|3504.1|3512.1|3503.1|0
1709025300000|2024-02-27 09:15:00|3512.3|3503.3|3517.7|3511.7|3518.7|3512.7|3512.3|3503.3|337
1709025600000|2024-02-27 09:20:00|3518.7|3512.7|3526.2|3520.2|3526.7|3520.7|3518.2|3512.2|127
1709025900000|2024-02-27 09:25:00|3526.7|3520.7|3527.2|3521.2|3527.7|3521.7|3525.2|3519.2|94
1709026200000|2024-02-27 09:30:00|3527.7|3521.7|3526.7|3520.7|3527.7|3521.7|3524.7|3518.7|31
1709026500000|2024-02-27 09:35:00|3526.2|3520.2|3526.7|3520.7|3527.7|3521.7|3524.7|3518.7|25
1709026800000|2024-02-27 09:40:00|3527.2|3521.2|3522.7|3516.7|3527.7|3521.7|3522.7|3516.7|28
1709027100000|2024-02-27 09:45:00|3521.7|3515.7|3522.7|3516.7|3523.7|3517.7|3521.7|3515.7|17
1709027400000|2024-02-27 09:50:00|3523.2|3517.2|3522.7|3516.7|3523.2|3517.2|3520.7|3514.7|42
1709027700000|2024-02-27 09:55:00|3521.7|3515.7|3521.2|3515.2|3521.7|3515.7|3520.7|3514.7|25
1709028000000|2024-02-27 10:00:00|3520.7|3514.7|3520.7|3514.7|3521.7|3515.7|3518.7|3512.7|40
1709028300000|2024-02-27 10:05:00|3521.2|3515.2|3521.2|3515.2|3521.7|3515.7|3520.2|3514.2|7
1709028600000|2024-02-27 10:10:00|3521.7|3515.7|3520.2|3514.2|3521.7|3515.7|3520.2|3514.2|111
1709028900000|2024-02-27 10:15:00|3521.2|3513.2|3520.2|3513.2|3521.2|3514.2|3519.2|3512.2|10
1709029200000|2024-02-27 10:20:00|3521.2|3512.2|3520.2|3512.2|3521.2|3514.2|3519.2|3512.2|5
1709029500000|2024-02-27 10:25:00|3519.2|3511.2|3519.2|3511.2|3520.2|3511.2|3518.2|3511.2|3
1709029800000|2024-02-27 10:30:00|3518.2|3512.2|3518.2|3511.2|3519.2|3512.2|3518.2|3511.2|6
1709030100000|2024-02-27 10:35:00|3519.2|3512.2|3517.2|3510.2|3519.2|3512.2|3516.2|3509.2|35
1709030400000|2024-02-27 10:40:00|3518.2|3511.2|3518.2|3511.2|3520.2|3512.2|3518.2|3510.2|8
1709030700000|2024-02-27 10:45:00|3519.2|3510.2|3519.2|3512.2|3520.2|3512.2|3518.2|3510.2|75
1709031000000|2024-02-27 10:50:00|3520.2|3513.2|3521.2|3514.2|3522.2|3515.2|3520.2|3513.2|18
1709031300000|2024-02-27 10:55:00|3522.2|3513.2|3521.2|3513.2|3523.2|3516.2|3520.2|3512.2|98
1709031600000|2024-02-27 11:00:00|3520.2|3514.2|3519.2|3512.2|3521.2|3514.2|3518.2|3511.2|9
1709031900000|2024-02-27 11:05:00|3518.2|3511.2|3519.2|3512.2|3520.2|3512.2|3518.2|3511.2|5
1709032200000|2024-02-27 11:10:00|3520.2|3511.2|3518.2|3511.2|3520.2|3512.2|3518.2|3510.2|6
1709032500000|2024-02-27 11:15:00|3519.2|3512.2|3519.2|3511.2|3519.2|3512.2|3518.2|3511.2|6
1709032800000|2024-02-27 11:20:00|3518.2|3512.2|3519.2|3511.2|3519.2|3512.2|3518.2|3511.2|1
1709033100000|2024-02-27 11:25:00|3518.2|3512.2|3517.2|3509.2|3519.2|3512.2|3516.2|3509.2|98
1709033400000|2024-02-27 11:30:00|3518.2|3510.2|3518.2|3510.2|3518.2|3511.2|3517.2|3509.2|21
1709033700000|2024-02-27 11:35:00|3517.2|3511.2|3518.2|3510.2|3518.2|3511.2|3517.2|3510.2|1
1709034000000|2024-02-27 11:40:00|3519.2|3511.2|3519.2|3511.2|3519.2|3512.2|3518.2|3510.2|6
1709034300000|2024-02-27 11:45:00|3518.2|3510.2|3518.2|3511.2|3519.2|3511.2|3517.2|3510.2|10
1709034600000|2024-02-27 11:50:00|3517.2|3510.2|3518.2|3510.2|3518.2|3511.2|3517.2|3510.2|11
1709034900000|2024-02-27 11:55:00|3517.2|3511.2|3517.2|3509.2|3517.2|3511.2|3516.2|3509.2|20
1709035200000|2024-02-27 12:00:00|3516.2|3510.2|3518.2|3511.2|3519.2|3512.2|3516.2|3509.2|21
1709035500000|2024-02-27 12:05:00|3519.2|3510.2|3519.2|3512.2|3519.2|3512.2|3519.2|3510.2|19
1709035800000|2024-02-27 12:10:00|3520.2|3513.2|3520.2|3513.2|3521.2|3514.2|3519.2|3512.2|20
1709036100000|2024-02-27 12:15:00|3521.2|3512.2|3522.2|3515.2|3522.2|3515.2|3521.2|3512.2|19
1709036400000|2024-02-27 12:20:00|3523.2|3516.2|3525.2|3518.2|3526.2|3519.2|3523.2|3516.2|85
1709036700000|2024-02-27 12:25:00|3526.2|3519.2|3523.2|3516.2|3526.2|3519.2|3523.2|3516.2|37
1709037000000|2024-02-27 12:30:00|3524.2|3515.2|3525.2|3518.2|3526.2|3518.2|3521.2|3514.2|57
1709037300000|2024-02-27 12:35:00|3524.2|3517.2|3522.2|3515.2|3524.2|3518.2|3522.2|3515.2|47
1709037600000|2024-02-27 12:40:00|3523.2|3516.2|3522.2|3515.2|3523.2|3516.2|3522.2|3515.2|6
1709037900000|2024-02-27 12:45:00|3523.2|3516.2|3524.2|3517.2|3524.2|3517.2|3523.2|3515.2|12
1709038200000|2024-02-27 12:50:00|3525.2|3518.2|3524.2|3517.2|3526.2|3519.2|3524.2|3516.2|27
1709038500000|2024-02-27 12:55:00|3525.2|3516.2|3525.2|3517.2|3525.2|3518.2|3524.2|3516.2|17
1709038800000|2024-02-27 13:00:00|3524.2|3516.2|3523.2|3516.2|3525.2|3517.2|3523.2|3516.2|42
1709039100000|2024-02-27 13:05:00|3524.2|3515.2|3521.2|3513.2|3524.2|3516.2|3520.2|3513.2|68
1709039400000|2024-02-27 13:10:00|3520.2|3514.2|3518.2|3511.2|3521.2|3514.2|3518.2|3511.2|69
1709039700000|2024-02-27 13:15:00|3517.2|3510.2|3515.2|3507.2|3518.2|3511.2|3515.2|3507.2|78
1709040000000|2024-02-27 13:20:00|3514.2|3508.2|3514.2|3507.2|3515.2|3508.2|3513.2|3506.2|72
1709040300000|2024-02-27 13:25:00|3513.2|3506.2|3513.2|3505.2|3514.2|3507.2|3513.2|3505.2|55
1709040600000|2024-02-27 13:30:00|3515.2|3506.2|3512.2|3505.2|3515.2|3508.2|3511.2|3504.2|54
1709040900000|2024-02-27 13:35:00|3511.2|3504.2|3509.2|3501.2|3512.2|3505.2|3508.2|3501.2|157
1709041200000|2024-02-27 13:40:00|3508.2|3502.2|3508.2|3501.2|3509.2|3502.2|3505.2|3497.2|224
1709041500000|2024-02-27 13:45:00|3509.2|3502.2|3515.2|3507.2|3516.2|3509.2|3508.2|3501.2|144
1709041800000|2024-02-27 13:50:00|3514.2|3508.2|3515.2|3508.2|3515.2|3508.2|3512.2|3505.2|45
1709042100000|2024-02-27 13:55:00|3514.2|3507.2|3509.7|3503.7|3515.2|3508.2|3509.7|3502.2|105
1709042400000|2024-02-27 14:00:00|3509.2|3503.2|3510.2|3504.2|3511.2|3505.2|3506.7|3500.7|89
1709042700000|2024-02-27 14:05:00|3509.7|3503.7|3510.7|3504.7|3510.7|3504.7|3508.7|3502.7|27
1709043000000|2024-02-27 14:10:00|3510.2|3504.2|3506.7|3500.7|3510.7|3504.7|3504.7|3498.7|40
1709043300000|2024-02-27 14:15:00|3506.2|3500.2|3506.7|3500.7|3506.7|3500.7|3505.2|3499.2|14
1709043600000|2024-02-27 14:20:00|3507.2|3501.2|3512.7|3506.7|3512.7|3506.7|3506.7|3500.7|54
1709043900000|2024-02-27 14:25:00|3513.7|3507.7|3520.2|3514.2|3520.7|3514.7|3513.7|3507.7|96
1709044200000|2024-02-27 14:30:00|3519.7|3513.7|3525.7|3519.7|3526.2|3520.2|3505.7|3499.7|302
1709044500000|2024-02-27 14:35:00|3525.2|3519.2|3522.2|3516.2|3534.2|3528.2|3520.7|3514.7|422
1709044800000|2024-02-27 14:40:00|3522.7|3516.7|3516.7|3510.7|3524.2|3518.2|3515.7|3509.7|248
1709045100000|2024-02-27 14:45:00|3515.7|3509.7|3526.2|3520.2|3526.7|3520.7|3511.2|3505.2|144
1709045400000|2024-02-27 14:50:00|3525.7|3519.7|3522.2|3516.2|3527.7|3521.7|3521.2|3515.2|168
1709045700000|2024-02-27 14:55:00|3522.7|3516.7|3523.2|3517.2|3524.2|3518.2|3520.7|3514.7|40
1709046000000|2024-02-27 15:00:00|3524.2|3518.2|3523.7|3517.7|3524.7|3518.7|3515.7|3509.7|81
1709046300000|2024-02-27 15:05:00|3523.2|3517.2|3524.2|3518.2|3524.7|3518.7|3519.7|3513.7|53
1709046600000|2024-02-27 15:10:00|3523.7|3517.7|3522.2|3516.2|3525.7|3519.7|3521.7|3515.7|42
1709046900000|2024-02-27 15:15:00|3521.7|3515.7|3521.2|3515.2|3523.7|3517.7|3520.7|3514.7|48
1709047200000|2024-02-27 15:20:00|3521.7|3515.7|3518.7|3512.7|3521.7|3515.7|3516.7|3510.7|106
1709047500000|2024-02-27 15:25:00|3519.2|3513.2|3520.7|3514.7|3521.7|3515.7|3516.7|3510.7|89
1709047800000|2024-02-27 15:30:00|3521.2|3515.2|3521.7|3515.7|3524.2|3518.2|3519.7|3513.7|49
1709048100000|2024-02-27 15:35:00|3521.2|3515.2|3523.2|3517.2|3525.7|3519.7|3520.2|3514.2|37
1709048400000|2024-02-27 15:40:00|3522.7|3516.7|3519.2|3513.2|3525.7|3519.7|3519.2|3513.2|53
1709048700000|2024-02-27 15:45:00|3518.7|3512.7|3521.2|3515.2|3521.2|3515.2|3517.2|3511.2|112
1709049000000|2024-02-27 15:50:00|3520.7|3514.7|3523.7|3517.7|3524.7|3518.7|3520.2|3514.2|71
1709049300000|2024-02-27 15:55:00|3524.7|3518.7|3528.2|3522.2|3528.7|3522.7|3523.2|3517.2|67
1709049600000|2024-02-27 16:00:00|3527.7|3521.7|3522.2|3516.2|3527.7|3521.7|3521.7|3515.7|42
1709049900000|2024-02-27 16:05:00|3521.7|3515.7|3522.7|3516.7|3524.7|3518.7|3518.7|3512.7|58
1709050200000|2024-02-27 16:10:00|3523.2|3517.2|3525.2|3519.2|3525.7|3519.7|3522.7|3516.7|15
1709050500000|2024-02-27 16:15:00|3525.7|3519.7|3522.2|3516.2|3525.7|3519.7|3521.2|3515.2|69
1709050800000|2024-02-27 16:20:00|3521.7|3515.7|3523.2|3517.2|3523.7|3517.7|3519.2|3513.2|62
1709051100000|2024-02-27 16:25:00|3522.7|3516.7|3522.7|3516.7|3525.7|3519.7|3521.7|3515.7|103
1709051400000|2024-02-27 16:30:00|3522.2|3516.2|3519.7|3513.7|3522.7|3516.7|3518.7|3512.7|124
1709051700000|2024-02-27 16:35:00|3520.7|3514.7|3516.7|3510.7|3521.2|3515.2|3516.2|3510.2|75
1709052000000|2024-02-27 16:40:00|3517.2|3511.2|3515.2|3509.2|3517.2|3511.2|3514.7|3508.7|30
1709052300000|2024-02-27 16:45:00|3515.7|3509.7|3520.7|3514.7|3521.7|3515.7|3515.7|3509.7|76
1709052600000|2024-02-27 16:50:00|3520.2|3514.2|3518.7|3512.7|3520.2|3514.2|3517.2|3511.2|9
1709052900000|2024-02-27 16:55:00|3517.7|3511.7|3520.7|3514.7|3520.7|3514.7|3517.7|3511.7|43
1709053200000|2024-02-27 17:00:00|3521.2|3515.2|3523.7|3517.7|3524.7|3518.7|3520.7|3514.7|23
1709053500000|2024-02-27 17:05:00|3524.2|3518.2|3524.7|3518.7|3524.7|3518.7|3522.7|3516.7|6
1709053800000|2024-02-27 17:10:00|3523.7|3517.7|3522.2|3516.2|3524.7|3518.7|3521.7|3515.7|12
1709054100000|2024-02-27 17:15:00|3521.7|3515.7|3519.7|3513.7|3522.7|3516.7|3519.2|3513.2|45
1709054400000|2024-02-27 17:20:00|3519.2|3513.2|3516.7|3510.7|3519.7|3513.7|3516.7|3510.7|27
1709054700000|2024-02-27 17:25:00|3517.2|3511.2|3518.2|3512.2|3520.7|3514.7|3517.2|3511.2|37
1709055000000|2024-02-27 17:30:00|3517.7|3511.7|3520.7|3514.7|3520.7|3514.7|3517.7|3511.7|14
1709055300000|2024-02-27 17:35:00|3520.2|3514.2|3518.7|3512.7|3520.7|3514.7|3518.7|3512.7|18
1709055600000|2024-02-27 17:40:00|3519.2|3513.2|3523.2|3517.2|3523.7|3517.7|3518.7|3512.7|33
1709055900000|2024-02-27 17:45:00|3523.7|3517.7|3522.7|3516.7|3524.7|3518.7|3522.2|3516.2|3
1709056200000|2024-02-27 17:50:00|3523.2|3517.2|3522.2|3516.2|3524.2|3518.2|3520.7|3514.7|12
1709056500000|2024-02-27 17:55:00|3521.7|3515.7|3523.7|3517.7|3524.7|3518.7|3519.7|3513.7|183
1709056800000|2024-02-27 18:00:00|3523.2|3517.2|3526.2|3520.2|3526.7|3520.7|3520.2|3514.2|18
1709057100000|2024-02-27 18:05:00|3525.7|3519.7|3525.7|3519.7|3527.7|3521.7|3525.2|3519.2|12
1709057400000|2024-02-27 18:10:00|3526.7|3520.7|3527.7|3521.7|3528.7|3522.7|3526.2|3520.2|19
1709057700000|2024-02-27 18:15:00|3527.2|3521.2|3526.7|3520.7|3527.7|3521.7|3526.7|3520.7|33
1709058000000|2024-02-27 18:20:00|3527.2|3521.2|3526.7|3520.7|3528.2|3522.2|3526.7|3520.7|5
1709058300000|2024-02-27 18:25:00|3527.2|3521.2|3524.7|3518.7|3527.7|3521.7|3524.2|3518.2|57
1709058600000|2024-02-27 18:30:00|3525.2|3519.2|3525.7|3519.7|3526.2|3520.2|3524.7|3518.7|33
1709058900000|2024-02-27 18:35:00|3524.7|3518.7|3524.7|3518.7|3524.7|3518.7|3522.7|3516.7|43
1709059200000|2024-02-27 18:40:00|3525.2|3519.2|3526.7|3520.7|3526.7|3520.7|3524.7|3518.7|29
1709059500000|2024-02-27 18:45:00|3526.2|3520.2|3528.7|3522.7|3529.7|3523.7|3525.7|3519.7|86
1709059800000|2024-02-27 18:50:00|3528.2|3522.2|3526.7|3520.7|3528.7|3522.7|3525.7|3519.7|117
1709060100000|2024-02-27 18:55:00|3527.7|3521.7|3530.8|3521.8|3530.8|3523.7|3526.7|3520.7|101
1709060400000|2024-02-27 19:00:00|3530.9|3521.9|3531.4|3522.4|3531.4|3522.4|3530.1|3521.1|0
1709060700000|2024-02-27 19:05:00|3531.5|3522.5|3529|3520|3531.6|3522.6|3528.9|3519.9|0
1709061000000|2024-02-27 19:10:00|3529.1|3520.1|3529.2|3520.2|3529.7|3520.7|3529|3520|0
1709061300000|2024-02-27 19:15:00|3529.3|3520.3|3528.6|3519.6|3530.4|3521.4|3528.4|3519.4|0
1709061600000|2024-02-27 19:20:00|3528|3519|3526.1|3517.1|3528|3519|3526|3517|0
1709061900000|2024-02-27 19:25:00|3526|3517|3527.2|3518.2|3527.2|3518.2|3524.5|3515.5|0
1709062200000|2024-02-27 19:30:00|3527.3|3518.3|3526.9|3517.9|3528.1|3519.1|3526.7|3517.7|0
1709062500000|2024-02-27 19:35:00|3526.8|3517.8|3527.4|3518.4|3527.5|3518.5|3526.1|3517.1|0
1709062800000|2024-02-27 19:40:00|3527.5|3518.5|3526.6|3517.6|3527.5|3518.5|3525.9|3516.9|0
1709063100000|2024-02-27 19:45:00|3526.5|3517.5|3527.1|3518.1|3527.2|3518.2|3525.9|3516.9|0
1709063400000|2024-02-27 19:50:00|3527|3518|3527.8|3518.8|3528.6|3519.6|3526.9|3517.9|0
1709063700000|2024-02-27 19:55:00|3527.9|3518.9|3528.9|3519.9|3529|3520|3527.3|3518.3|0
1709064000000|2024-02-27 20:00:00|3529|3520|3526.4|3517.4|3529|3520|3526.2|3517.2|0
1709064300000|2024-02-27 20:05:00|3526.3|3517.3|3527.6|3518.6|3527.6|3518.6|3526.3|3517.3|0
1709064600000|2024-02-27 20:10:00|3527.7|3518.7|3528.8|3519.8|3528.9|3519.9|3527.6|3518.6|0
1709064900000|2024-02-27 20:15:00|3528.7|3519.7|3528.5|3519.5|3528.8|3519.8|3527.4|3518.4|0
1709065200000|2024-02-27 20:20:00|3528.4|3519.4|3530.2|3521.2|3530.2|3521.2|3527.8|3518.8|0
1709065500000|2024-02-27 20:25:00|3530.1|3521.1|3529.7|3520.7|3531.3|3522.3|3529.6|3520.6|0
1709065800000|2024-02-27 20:30:00|3530.3|3521.3|3528|3519|3530.3|3521.3|3528|3519|0
1709066100000|2024-02-27 20:35:00|3528.1|3519.1|3530.6|3521.6|3530.7|3521.7|3527.9|3518.9|0
1709066400000|2024-02-27 20:40:00|3530|3521|3530.8|3521.8|3530.9|3521.9|3529.9|3520.9|0
1709066700000|2024-02-27 20:45:00|3530.7|3521.7|3529.1|3520.1|3530.8|3521.8|3528.3|3519.3|0
1709067000000|2024-02-27 20:50:00|3529.3|3520.3|3528.1|3519.1|3529.9|3520.9|3527.7|3518.7|0
1709067300000|2024-02-27 20:55:00|3527.9|3518.9|3528.3|3519.3|3530.9|3521.9|3526.1|3517.1|0
1709067600000|2024-02-27 21:00:00|3528.4|3519.4|3528.5|3519.5|3528.8|3519.8|3527.8|3518.8|0
1709067900000|2024-02-27 21:05:00|3528.6|3519.6|3528.6|3519.6|3529.2|3520.2|3528.4|3519.4|0
1709068200000|2024-02-27 21:10:00|3528.8|3519.8|3529.9|3520.9|3530.2|3521.2|3528.8|3519.8|0
1709068500000|2024-02-27 21:15:00|3529.8|3520.8|3530.1|3521.1|3530.2|3521.2|3529.8|3520.8|0
1709068800000|2024-02-27 21:20:00|3530|3521|3531.2|3522.2|3531.2|3522.2|3529.9|3520.9|0
1709069100000|2024-02-27 21:25:00|3531.1|3522.1|3531|3522|3531.2|3522.2|3531|3522|0
1709069400000|2024-02-27 21:30:00|3530.9|3521.9|3530.8|3521.8|3530.9|3521.9|3530.8|3521.8|0
1709069700000|2024-02-27 21:35:00|3530.6|3521.6|3530.5|3521.5|3530.8|3521.8|3530.5|3521.5|0
1709070000000|2024-02-27 21:40:00|3530.6|3521.6|3530.8|3521.8|3531.1|3522.1|3530.6|3521.6|0
1709070300000|2024-02-27 21:45:00|3530.9|3521.9|3530.8|3521.8|3531|3522|3530.8|3521.8|0
1709070600000|2024-02-27 21:50:00|3531|3522|3531|3522|3531.1|3522.1|3531|3522|0
1709070900000|2024-02-27 21:55:00|3530.9|3521.9|3529.8|3520.8|3530.9|3521.9|3529.7|3520.7|0
1709071200000|2024-02-27 22:00:00|3529.9|3520.9|3529.6|3520.6|3529.9|3520.9|3529.6|3520.6|0
1709071500000|2024-02-27 22:05:00|3529.7|3520.7|3529.6|3520.6|3529.8|3520.8|3529.6|3520.6|0
1709071800000|2024-02-27 22:10:00|3529.7|3520.7|3529.7|3520.7|3529.8|3520.8|3529.7|3520.7|0
1709072100000|2024-02-27 22:15:00|3529.6|3520.6|3529.4|3520.4|3529.6|3520.6|3529.2|3520.2|0
1709072400000|2024-02-27 22:20:00|3529.5|3520.5|3529.5|3520.5|3529.6|3520.6|3529.5|3520.5|0
1709072700000|2024-02-27 22:25:00|3529.6|3520.6|3529.6|3520.6|3529.6|3520.6|3529.6|3520.6|0
1709073300000|2024-02-27 22:35:00|3529.4|3520.4|3529.3|3520.3|3529.6|3520.6|3529.2|3520.2|0
1709073600000|2024-02-27 22:40:00|3529.2|3520.2|3529.3|3520.3|3529.3|3520.3|3529.2|3520.2|0
1709073900000|2024-02-27 22:45:00|3529.4|3520.4|3529.4|3520.4|3529.5|3520.5|3529.4|3520.4|0
1709074200000|2024-02-27 22:50:00|3529.5|3520.5|3529.5|3520.5|3529.5|3520.5|3529.5|3520.5|0
1709074500000|2024-02-27 22:55:00|3529.4|3520.4|3530|3521|3530.1|3521.1|3529.4|3520.4|0
1709074800000|2024-02-27 23:00:00|3530.3|3521.3|3530.5|3521.5|3530.5|3521.5|3529.5|3520.5|0
1709075100000|2024-02-27 23:05:00|3530.4|3521.4|3530.3|3521.3|3530.4|3521.4|3530|3521|0
1709075400000|2024-02-27 23:10:00|3530.2|3521.2|3529.8|3520.8|3530.3|3521.3|3529.4|3520.4|0
1709075700000|2024-02-27 23:15:00|3529.7|3520.7|3529.6|3520.6|3529.8|3520.8|3529.5|3520.5|0
1709076000000|2024-02-27 23:20:00|3529.7|3520.7|3529.6|3520.6|3529.9|3520.9|3529.6|3520.6|0
1709076300000|2024-02-27 23:25:00|3529.7|3520.7|3529.9|3520.9|3529.9|3520.9|3529.5|3520.5|0
1709076600000|2024-02-27 23:30:00|3529.8|3520.8|3529.2|3520.2|3529.9|3520.9|3529.1|3520.1|0
1709076900000|2024-02-27 23:35:00|3529.1|3520.1|3528.9|3519.9|3529.2|3520.2|3528.8|3519.8|0
1709077200000|2024-02-27 23:40:00|3529|3520|3528.8|3519.8|3529.1|3520.1|3528.8|3519.8|0
1709077500000|2024-02-27 23:45:00|3528.7|3519.7|3529.4|3520.4|3529.4|3520.4|3528.5|3519.5|0
1709077800000|2024-02-27 23:50:00|3529.3|3520.3|3529.3|3520.3|3529.6|3520.6|3529.1|3520.1|0
1709078100000|2024-02-27 23:55:00|3529.2|3520.2|3529.1|3520.1|3529.3|3520.3|3529.1|3520.1|0
1709078400000|2024-02-28 00:00:00|3529.3|3520.3|3529.1|3520.1|3529.3|3520.3|3529|3520|0
1709078700000|2024-02-28 00:05:00|3529.3|3520.3|3529.4|3520.4|3529.6|3520.6|3529.1|3520.1|0
1709079000000|2024-02-28 00:10:00|3529.3|3520.3|3529.4|3520.4|3529.4|3520.4|3529.3|3520.3|0
1709079300000|2024-02-28 00:15:00|3529.3|3520.3|3529.9|3520.9|3530|3521|3529.3|3520.3|0
1709079600000|2024-02-28 00:20:00|3529.7|3520.7|3529.7|3520.7|3529.9|3520.9|3529.1|3520.1|0
1709079900000|2024-02-28 00:25:00|3529.5|3520.5|3529.9|3520.9|3529.9|3520.9|3529.5|3520.5|0
1709080200000|2024-02-28 00:30:00|3529.7|3520.7|3529.5|3520.5|3529.9|3520.9|3529.4|3520.4|0
1709080500000|2024-02-28 00:35:00|3529.4|3520.4|3529.4|3520.4|3529.5|3520.5|3529.4|3520.4|0
1709080800000|2024-02-28 00:40:00|3529.5|3520.5|3529.5|3520.5|3529.7|3520.7|3529.4|3520.4|0
1709081100000|2024-02-28 00:45:00|3529.4|3520.4|3529.4|3520.4|3529.5|3520.5|3529.4|3520.4|0
1709081400000|2024-02-28 00:50:00|3529.5|3520.5|3529.5|3520.5|3529.7|3520.7|3529.4|3520.4|0
1709081700000|2024-02-28 00:55:00|3529.4|3520.4|3529.1|3520.1|3529.5|3520.5|3529.1|3520.1|0
1709082000000|2024-02-28 01:00:00|3529|3520|3528.7|3519.7|3529|3520|3528.4|3519.4|0
1709082300000|2024-02-28 01:05:00|3528.8|3519.8|3529|3520|3529.2|3520.2|3528.8|3519.8|0
1709082600000|2024-02-28 01:10:00|3528.9|3519.9|3526.9|3517.9|3529|3520|3526.8|3517.8|0
1709082900000|2024-02-28 01:15:00|3527|3518|3525.1|3521.1|3529.6|3525.6|3510.1|3506.1|523
1709083200000|2024-02-28 01:20:00|3524.1|3520.1|3536.1|3532.1|3542.6|3538.6|3523.1|3519.1|1233
1709083500000|2024-02-28 01:25:00|3535.1|3531.1|3538.1|3534.1|3538.6|3534.6|3529.6|3525.6|933
1709083800000|2024-02-28 01:30:00|3535.1|3531.1|3502.1|3498.1|3537.6|3533.6|3502.1|3498.1|4213
1709084100000|2024-02-28 01:35:00|3501.6|3497.6|3518.1|3514.1|3520.1|3516.1|3500.1|3496.1|2568
1709084400000|2024-02-28 01:40:00|3517.1|3513.1|3543.1|3539.1|3544.1|3540.1|3513.1|3509.1|2642
1709084700000|2024-02-28 01:45:00|3544.1|3540.1|3526.6|3522.6|3547.1|3543.1|3526.1|3522.1|2106
1709085000000|2024-02-28 01:50:00|3527.1|3523.1|3518.6|3514.6|3532.1|3528.1|3518.1|3514.1|1667
1709085300000|2024-02-28 01:55:00|3519.1|3515.1|3533.6|3529.6|3535.1|3531.1|3519.1|3515.1|1792
1709085600000|2024-02-28 02:00:00|3534.1|3530.1|3529.1|3525.1|3548.1|3544.1|3527.1|3523.1|2435
1709085900000|2024-02-28 02:05:00|3529.6|3525.6|3508.1|3504.1|3530.1|3526.1|3506.6|3502.6|2292
1709086200000|2024-02-28 02:10:00|3509.1|3505.1|3514.6|3510.6|3520.1|3516.1|3503.1|3499.1|2127
1709086500000|2024-02-28 02:15:00|3514.1|3510.1|3512.1|3508.1|3520.1|3516.1|3510.1|3506.1|1365
1709086800000|2024-02-28 02:20:00|3511.1|3507.1|3519.1|3515.1|3527.1|3523.1|3510.1|3506.1|1376
1709087100000|2024-02-28 02:25:00|3518.1|3514.1|3528.1|3524.1|3530.1|3526.1|3518.1|3514.1|1425
1709087400000|2024-02-28 02:30:00|3528.6|3524.6|3517.1|3513.1|3528.6|3524.6|3516.1|3512.1|1067
1709087700000|2024-02-28 02:35:00|3516.6|3512.6|3505.1|3501.1|3516.6|3512.6|3504.1|3500.1|1297
1709088000000|2024-02-28 02:40:00|3505.6|3501.6|3486.1|3482.1|3506.1|3502.1|3486.1|3482.1|1527
1709088300000|2024-02-28 02:45:00|3485.1|3481.1|3495.6|3491.6|3497.1|3493.1|3484.1|3480.1|1147
1709088600000|2024-02-28 02:50:00|3495.1|3491.1|3494.1|3490.1|3498.1|3494.1|3492.6|3488.6|756
1709088900000|2024-02-28 02:55:00|3494.6|3490.6|3498.1|3494.1|3501.1|3497.1|3490.1|3486.1|1120
1709089200000|2024-02-28 03:00:00|3498.6|3494.6|3491.1|3487.1|3503.1|3499.1|3490.1|3486.1|1301
1709089500000|2024-02-28 03:05:00|3490.6|3486.6|3486.1|3482.1|3493.1|3489.1|3485.1|3481.1|1245
1709089800000|2024-02-28 03:10:00|3487.1|3483.1|3477.6|3473.6|3491.1|3487.1|3476.1|3472.1|1828
1709090100000|2024-02-28 03:15:00|3478.1|3474.1|3476.1|3472.1|3479.1|3475.1|3470.1|3466.1|2010
1709090400000|2024-02-28 03:20:00|3477.1|3473.1|3493.1|3489.1|3507.1|3503.1|3477.1|3473.1|2808
1709090700000|2024-02-28 03:25:00|3492.6|3488.6|3489.1|3485.1|3495.1|3491.1|3488.1|3484.1|1111
1709091000000|2024-02-28 03:30:00|3488.6|3484.6|3497.1|3493.1|3504.1|3500.1|3488.6|3484.6|1162
1709091300000|2024-02-28 03:35:00|3497.6|3493.6|3510.1|3506.1|3511.1|3507.1|3497.6|3493.6|1174
1709091600000|2024-02-28 03:40:00|3510.6|3506.6|3503.6|3499.6|3522.1|3518.1|3502.6|3498.6|1631
1709091900000|2024-02-28 03:45:00|3503.1|3499.1|3502.1|3498.1|3508.6|3504.6|3502.1|3498.1|862
1709092200000|2024-02-28 03:50:00|3501.1|3497.1|3506.1|3502.1|3509.1|3505.1|3501.1|3497.1|1333
1709092500000|2024-02-28 03:55:00|3505.6|3501.6|3504.6|3500.6|3508.1|3504.1|3502.1|3498.1|1457
1709092800000|2024-02-28 04:00:00|3507.6|3498.6|3507.5|3498.5|3507.6|3498.6|3507.3|3498.3|0
1709093100000|2024-02-28 04:05:00|3507.3|3498.3|3507.2|3498.2|3507.5|3498.5|3507.2|3498.2|0
1709093400000|2024-02-28 04:10:00|3507.3|3498.3|3507|3498|3507.3|3498.3|3507|3498|0
1709093700000|2024-02-28 04:15:00|3507.1|3498.1|3506.7|3497.7|3507.1|3498.1|3506.7|3497.7|0
1709094000000|2024-02-28 04:20:00|3506.8|3497.8|3506.7|3497.7|3506.8|3497.8|3506.7|3497.7|0
1709094300000|2024-02-28 04:25:00|3506.8|3497.8|3506.5|3497.5|3506.8|3497.8|3506.5|3497.5|0
1709094600000|2024-02-28 04:30:00|3506.6|3497.6|3506.4|3497.4|3506.6|3497.6|3506.3|3497.3|0
1709094900000|2024-02-28 04:35:00|3506.6|3497.6|3506.3|3497.3|3506.6|3497.6|3506.3|3497.3|0
1709095200000|2024-02-28 04:40:00|3506.1|3497.1|3505.6|3496.6|3506.3|3497.3|3505.6|3496.6|0
1709095500000|2024-02-28 04:45:00|3505.7|3496.7|3506.2|3497.2|3506.2|3497.2|3505.6|3496.6|0
1709095800000|2024-02-28 04:50:00|3506.1|3497.1|3506.2|3497.2|3506.3|3497.3|3506.1|3497.1|0
1709096100000|2024-02-28 04:55:00|3506.1|3497.1|3505.9|3496.9|3506.2|3497.2|3505.8|3496.8|0
1709096400000|2024-02-28 05:00:00|3505.7|3496.7|3499.1|3495.1|3505.9|3496.9|3486.1|3482.1|2270
1709096700000|2024-02-28 05:05:00|3498.1|3494.1|3494.1|3490.1|3504.6|3500.6|3492.1|3488.1|1173
1709097000000|2024-02-28 05:10:00|3492.6|3488.6|3495.1|3491.1|3500.1|3496.1|3492.1|3488.1|886
1709097300000|2024-02-28 05:15:00|3494.1|3490.1|3495.1|3491.1|3497.1|3493.1|3487.6|3483.6|1349
1709097600000|2024-02-28 05:20:00|3494.1|3490.1|3483.1|3479.1|3499.1|3495.1|3482.1|3478.1|1396
1709097900000|2024-02-28 05:25:00|3482.1|3478.1|3475.1|3471.1|3485.1|3481.1|3474.1|3470.1|1101
1709098200000|2024-02-28 05:30:00|3474.1|3470.1|3475.1|3471.1|3477.1|3473.1|3471.1|3467.1|952
1709098500000|2024-02-28 05:35:00|3474.1|3470.1|3470.1|3466.1|3476.1|3472.1|3469.6|3465.6|1090
1709098800000|2024-02-28 05:40:00|3471.1|3467.1|3471.1|3467.1|3473.6|3469.6|3467.1|3463.1|1113
1709099100000|2024-02-28 05:45:00|3470.1|3466.1|3472.1|3468.1|3477.1|3473.1|3469.1|3465.1|1172
1709099400000|2024-02-28 05:50:00|3471.1|3467.1|3463.6|3459.6|3471.1|3467.1|3463.1|3459.1|1185
1709099700000|2024-02-28 05:55:00|3464.1|3460.1|3460.1|3456.1|3465.1|3461.1|3456.1|3452.1|1008
1709100000000|2024-02-28 06:00:00|3461.1|3457.1|3448.1|3444.1|3464.1|3460.1|3446.1|3442.1|1309
1709100300000|2024-02-28 06:05:00|3447.1|3443.1|3450.1|3446.1|3457.1|3453.1|3444.1|3440.1|1667
1709100600000|2024-02-28 06:10:00|3451.1|3447.1|3450.1|3446.1|3455.6|3451.6|3448.1|3444.1|1160
1709100900000|2024-02-28 06:15:00|3449.1|3445.1|3448.1|3444.1|3455.1|3451.1|3447.1|3443.1|972
1709101200000|2024-02-28 06:20:00|3448.6|3444.6|3442.1|3438.1|3450.1|3446.1|3442.1|3438.1|1128
1709101500000|2024-02-28 06:25:00|3442.6|3438.6|3449.1|3445.1|3452.1|3448.1|3442.1|3438.1|1098
1709101800000|2024-02-28 06:30:00|3450.1|3446.1|3449.1|3445.1|3455.1|3451.1|3448.1|3444.1|1264
1709102100000|2024-02-28 06:35:00|3449.6|3445.6|3438.1|3434.1|3449.6|3445.6|3437.6|3433.6|1120
1709102400000|2024-02-28 06:40:00|3439.1|3435.1|3437.1|3433.1|3440.1|3436.1|3431.1|3427.1|1521
1709102700000|2024-02-28 06:45:00|3437.6|3433.6|3435.1|3431.1|3443.1|3439.1|3434.1|3430.1|1239
1709103000000|2024-02-28 06:50:00|3434.6|3430.6|3425.1|3421.1|3437.1|3433.1|3423.1|3419.1|1588
1709103300000|2024-02-28 06:55:00|3426.1|3422.1|3426.1|3422.1|3430.1|3426.1|3425.1|3421.1|1334
1709103600000|2024-02-28 07:00:00|3426.6|3422.6|3429.1|3425.1|3436.1|3432.1|3426.6|3422.6|1030
1709103900000|2024-02-28 07:05:00|3429.6|3425.6|3433.6|3429.6|3436.6|3432.6|3428.1|3424.1|1018
1709104200000|2024-02-28 07:10:00|3434.1|3430.1|3427.1|3423.1|3435.1|3431.1|3425.1|3421.1|871
1709104500000|2024-02-28 07:15:00|3427.6|3423.6|3429.6|3425.6|3434.6|3430.6|3427.6|3423.6|998
1709104800000|2024-02-28 07:20:00|3430.1|3426.1|3429.6|3425.6|3435.1|3431.1|3428.6|3424.6|1006
1709105100000|2024-02-28 07:25:00|3430.1|3426.1|3422.1|3418.1|3432.6|3428.6|3421.6|3417.6|1302
1709105400000|2024-02-28 07:30:00|3422.6|3418.6|3426.1|3422.1|3431.6|3427.6|3422.1|3418.1|1379
1709105700000|2024-02-28 07:35:00|3427.1|3423.1|3424.1|3420.1|3428.1|3424.1|3421.1|3417.1|1506
1709106000000|2024-02-28 07:40:00|3424.6|3420.6|3423.1|3419.1|3427.1|3423.1|3421.1|3417.1|1464
1709106300000|2024-02-28 07:45:00|3424.1|3420.1|3427.1|3423.1|3430.1|3426.1|3424.1|3420.1|1592
1709106600000|2024-02-28 07:50:00|3427.6|3423.6|3427.1|3423.1|3431.1|3427.1|3424.1|3420.1|1747
1709106900000|2024-02-28 07:55:00|3428.1|3424.1|3428.1|3424.1|3431.1|3427.1|3426.1|3422.1|1573
1709107200000|2024-02-28 08:00:00|3427.6|3423.6|3422.1|3418.1|3428.1|3424.1|3420.1|3416.1|1286
1709107500000|2024-02-28 08:05:00|3421.6|3417.6|3423.1|3419.1|3425.1|3421.1|3421.1|3417.1|1367
1709107800000|2024-02-28 08:10:00|3422.6|3418.6|3419.6|3415.6|3423.1|3419.1|3419.1|3415.1|1090
1709108100000|2024-02-28 08:15:00|3420.1|3416.1|3415.6|3411.6|3421.1|3417.1|3415.1|3411.1|1170
1709108400000|2024-02-28 08:20:00|3416.1|3412.1|3416.1|3412.1|3419.1|3415.1|3414.6|3410.6|690
1709108700000|2024-02-28 08:25:00|3416.6|3412.6|3413.6|3409.6|3417.1|3413.1|3412.1|3408.1|781
1709109000000|2024-02-28 08:30:00|3415.5|3406.5|3414.4|3405.4|3415.7|3406.7|3414|3405|2
1709109300000|2024-02-28 08:35:00|3414.5|3405.5|3415.2|3406.2|3415.3|3406.3|3414.4|3405.4|0
1709109600000|2024-02-28 08:40:00|3415.3|3406.3|3415.5|3406.5|3415.8|3406.8|3415|3406|0
1709109900000|2024-02-28 08:45:00|3415.4|3406.4|3415.2|3406.2|3415.5|3406.5|3414.9|3405.9|0
1709110200000|2024-02-28 08:50:00|3415.3|3406.3|3414.1|3405.1|3415.7|3406.7|3414.1|3405.1|0
1709110500000|2024-02-28 08:55:00|3414.2|3405.2|3413.7|3404.7|3414.4|3405.4|3413.3|3404.3|0
1709110800000|2024-02-28 09:00:00|3413.8|3404.8|3414.7|3405.7|3414.9|3405.9|3413.5|3404.5|0
1709111100000|2024-02-28 09:05:00|3414.8|3405.8|3414.5|3405.5|3415.1|3406.1|3414.3|3405.3|0
1709111400000|2024-02-28 09:10:00|3414.6|3405.6|3414.3|3405.3|3415.2|3406.2|3414.2|3405.2|0
1709111700000|2024-02-28 09:15:00|3420.1|3414.1|3413.1|3407.1|3426.6|3420.6|3412.1|3406.1|624
1709112000000|2024-02-28 09:20:00|3412.6|3406.6|3411.1|3405.1|3415.1|3409.1|3408.6|3402.6|87
1709112300000|2024-02-28 09:25:00|3411.6|3405.6|3409.1|3403.1|3413.6|3407.6|3407.1|3401.1|92
1709112600000|2024-02-28 09:30:00|3408.6|3402.6|3408.1|3402.1|3410.6|3404.6|3408.1|3402.1|24
1709112900000|2024-02-28 09:35:00|3407.6|3401.6|3400.1|3394.1|3408.1|3402.1|3400.1|3394.1|287
1709113200000|2024-02-28 09:40:00|3400.6|3394.6|3395.1|3389.1|3400.6|3394.6|3394.6|3388.6|153
1709113500000|2024-02-28 09:45:00|3394.6|3388.6|3395.1|3389.1|3396.1|3390.1|3394.1|3388.1|33
1709113800000|2024-02-28 09:50:00|3395.6|3389.6|3398.1|3392.1|3398.1|3392.1|3395.1|3389.1|44
1709114100000|2024-02-28 09:55:00|3398.6|3392.6|3396.6|3390.6|3400.1|3394.1|3395.1|3389.1|80
1709114400000|2024-02-28 10:00:00|3397.1|3391.1|3398.6|3392.6|3399.1|3393.1|3396.6|3390.6|37
1709114700000|2024-02-28 10:05:00|3399.1|3393.1|3402.1|3396.1|3402.1|3396.1|3398.6|3392.6|47
1709115000000|2024-02-28 10:10:00|3401.6|3395.6|3401.6|3395.6|3402.1|3396.1|3400.1|3394.1|33
1709115300000|2024-02-28 10:15:00|3402.6|3394.6|3403.6|3396.6|3404.6|3397.6|3400.6|3393.6|33
1709115600000|2024-02-28 10:20:00|3404.6|3397.6|3405.6|3398.6|3407.6|3400.6|3403.6|3396.6|102
1709115900000|2024-02-28 10:25:00|3404.6|3397.6|3408.6|3401.6|3410.6|3403.6|3404.6|3397.6|81
1709116200000|2024-02-28 10:30:00|3409.6|3402.6|3411.6|3403.6|3412.6|3404.6|3408.6|3400.6|55
1709116500000|2024-02-28 10:35:00|3408.6|3401.6|3411.6|3404.6|3412.6|3405.6|3407.6|3400.6|43
1709116800000|2024-02-28 10:40:00|3412.6|3403.6|3412.6|3404.6|3413.6|3406.6|3411.6|3403.6|14
1709117100000|2024-02-28 10:45:00|3411.6|3405.6|3409.6|3402.6|3412.6|3405.6|3409.6|3402.6|4
1709117400000|2024-02-28 10:50:00|3408.6|3401.6|3408.6|3401.6|3410.6|3402.6|3407.6|3400.6|43
1709117700000|2024-02-28 10:55:00|3409.6|3402.6|3410.6|3403.6|3410.6|3403.6|3408.6|3401.6|8
1709118000000|2024-02-28 11:00:00|3409.6|3402.6|3407.6|3400.6|3410.6|3403.6|3407.6|3400.6|8
1709118300000|2024-02-28 11:05:00|3408.6|3401.6|3408.6|3400.6|3409.6|3402.6|3408.6|3400.6|53
1709118600000|2024-02-28 11:10:00|3407.6|3401.6|3408.6|3401.6|3408.6|3401.6|3407.6|3399.6|4
1709118900000|2024-02-28 11:15:00|3409.6|3402.6|3410.6|3403.6|3411.6|3403.6|3408.6|3401.6|30
1709119200000|2024-02-28 11:20:00|3411.6|3404.6|3413.6|3406.6|3413.6|3406.6|3411.6|3404.6|15
1709119500000|2024-02-28 11:25:00|3414.6|3407.6|3413.6|3406.6|3415.6|3408.6|3413.6|3406.6|48
1709119800000|2024-02-28 11:30:00|3412.6|3405.6|3411.6|3403.6|3414.6|3406.6|3409.6|3402.6|56
1709120100000|2024-02-28 11:35:00|3412.6|3404.6|3412.6|3404.6|3412.6|3405.6|3410.6|3402.6|40
1709120400000|2024-02-28 11:40:00|3411.6|3405.6|3413.6|3406.6|3414.6|3407.6|3411.6|3404.6|57
1709120700000|2024-02-28 11:45:00|3414.6|3405.6|3412.6|3405.6|3414.6|3406.6|3410.6|3403.6|13
1709121000000|2024-02-28 11:50:00|3413.6|3404.6|3411.6|3404.6|3413.6|3405.6|3411.6|3404.6|4
1709121300000|2024-02-28 11:55:00|3412.6|3405.6|3412.6|3405.6|3413.6|3406.6|3411.6|3404.6|23
1709121600000|2024-02-28 12:00:00|3413.6|3404.6|3414.6|3407.6|3414.6|3407.6|3412.6|3404.6|41
1709121900000|2024-02-28 12:05:00|3413.6|3406.6|3414.6|3407.6|3415.6|3408.6|3412.6|3405.6|77
1709122200000|2024-02-28 12:10:00|3415.6|3408.6|3414.6|3407.6|3415.6|3408.6|3414.6|3406.6|8
1709122500000|2024-02-28 12:15:00|3413.6|3406.6|3411.6|3404.6|3414.6|3407.6|3410.6|3403.6|11
1709122800000|2024-02-28 12:20:00|3412.6|3403.6|3412.6|3404.6|3412.6|3405.6|3411.6|3403.6|1
1709123100000|2024-02-28 12:25:00|3413.6|3405.6|3413.6|3405.6|3413.6|3406.6|3412.6|3405.6|2
1709123400000|2024-02-28 12:30:00|3414.6|3406.6|3415.6|3408.6|3416.6|3408.6|3413.6|3405.6|11
1709123700000|2024-02-28 12:35:00||3407.6||3407.6||3408.6||3407.6|3
1709124000000|2024-02-28 12:40:00|3414.6|3408.6|3416.6|3409.6|3416.6|3409.6|3414.6|3408.6|4
1709124300000|2024-02-28 12:45:00|3417.6|3410.6|3418.6|3411.6|3418.6|3411.6|3416.6|3409.6|49
1709124600000|2024-02-28 12:50:00|3420.6|3413.6|3419.6|3411.6|3422.6|3415.6|3418.6|3411.6|169
1709124900000|2024-02-28 12:55:00|3418.6|3412.6|3416.6|3409.6|3418.6|3412.6|3416.6|3409.6|11
1709125200000|2024-02-28 13:00:00|3415.6|3408.6|3418.6|3410.6|3419.6|3411.6|3415.6|3408.6|14
1709125500000|2024-02-28 13:05:00|3417.6|3411.6|3415.6|3407.6|3418.6|3411.6|3414.6|3407.6|24
1709125800000|2024-02-28 13:10:00|3414.6|3406.6|3414.6|3407.6|3415.6|3408.6|3413.6|3406.6|22
1709126100000|2024-02-28 13:15:00|3413.6|3406.6|3416.6|3409.6|3417.6|3409.6|3413.6|3406.6|37
1709126400000|2024-02-28 13:20:00|3417.6|3411.6|3418.6|3410.6|3418.6|3411.6|3417.6|3410.6|14
1709126700000|2024-02-28 13:25:00|3417.6|3411.6|3416.6|3409.6|3418.6|3411.6|3416.6|3408.6|64
1709127000000|2024-02-28 13:30:00|3417.6|3408.6|3419.6|3412.6|3421.6|3414.6|3416.6|3408.6|18
1709127300000|2024-02-28 13:35:00|3420.6|3413.6|3419.6|3412.6|3420.6|3413.6|3418.6|3411.6|33
1709127600000|2024-02-28 13:40:00|3418.6|3411.6|3419.6|3411.6|3419.6|3412.6|3417.6|3410.6|45
1709127900000|2024-02-28 13:45:00|3418.6|3412.6|3421.6|3414.6|3422.6|3415.6|3418.6|3411.6|61
1709128200000|2024-02-28 13:50:00|3422.6|3415.6|3421.6|3413.6|3423.6|3416.6|3420.6|3413.6|148
1709128500000|2024-02-28 13:55:00|3420.6|3412.6|3421.1|3415.1|3421.6|3415.1|3419.6|3412.6|12
1709128800000|2024-02-28 14:00:00|3420.6|3414.6|3422.1|3416.1|3422.6|3416.6|3420.1|3414.1|41
1709129100000|2024-02-28 14:05:00|3423.1|3417.1|3422.1|3416.1|3423.1|3417.1|3421.1|3415.1|22
1709129400000|2024-02-28 14:10:00|3421.6|3415.6|3420.6|3414.6|3422.1|3416.1|3420.6|3414.6|13
1709129700000|2024-02-28 14:15:00|3420.1|3414.1|3421.1|3415.1|3422.1|3416.1|3420.1|3414.1|11
1709130000000|2024-02-28 14:20:00|3421.6|3415.6|3422.1|3416.1|3422.6|3416.6|3421.1|3415.1|10
1709130300000|2024-02-28 14:25:00|3421.6|3415.6|3420.1|3414.1|3423.1|3417.1|3419.1|3413.1|83
1709130600000|2024-02-28 14:30:00|3419.6|3413.6|3400.1|3394.1|3419.6|3413.6|3400.1|3394.1|650
1709130900000|2024-02-28 14:35:00|3400.6|3394.6|3398.1|3392.1|3402.1|3396.1|3394.1|3388.1|495
1709131200000|2024-02-28 14:40:00|3397.6|3391.6|3397.6|3391.6|3404.1|3398.1|3394.1|3388.1|388
1709131500000|2024-02-28 14:45:00|3398.1|3392.1|3396.6|3390.6|3398.1|3392.1|3392.1|3386.1|292
1709131800000|2024-02-28 14:50:00|3396.1|3390.1|3386.6|3380.6|3396.6|3390.6|3386.1|3380.1|279
1709132100000|2024-02-28 14:55:00|3387.1|3381.1|3387.6|3381.6|3389.1|3383.1|3386.1|3380.1|128
1709132400000|2024-02-28 15:00:00|3387.1|3381.1|3385.1|3379.1|3388.1|3382.1|3384.1|3378.1|98
1709132700000|2024-02-28 15:05:00|3386.1|3380.1|3385.1|3379.1|3387.1|3381.1|3382.6|3376.6|261
1709133000000|2024-02-28 15:10:00|3385.6|3379.6|3389.6|3383.6|3390.1|3384.1|3383.1|3377.1|277
1709133300000|2024-02-28 15:15:00|3389.1|3383.1|3383.1|3377.1|3390.1|3384.1|3382.1|3376.1|322
1709133600000|2024-02-28 15:20:00|3382.1|3376.1|3384.1|3378.1|3385.1|3379.1|3382.1|3376.1|81
1709133900000|2024-02-28 15:25:00|3383.1|3377.1|3384.6|3378.6|3385.1|3379.1|3381.6|3375.6|120
1709134200000|2024-02-28 15:30:00|3384.1|3378.1|3382.1|3376.1|3385.1|3379.1|3380.1|3374.1|75
1709134500000|2024-02-28 15:35:00|3383.1|3377.1|3380.6|3374.6|3384.1|3378.1|3380.6|3374.6|74
1709134800000|2024-02-28 15:40:00|3380.1|3374.1|3379.1|3373.1|3382.1|3376.1|3379.1|3373.1|55
1709135100000|2024-02-28 15:45:00|3377.6|3371.6|3376.1|3370.1|3378.1|3372.1|3375.1|3369.1|175
1709135400000|2024-02-28 15:50:00|3376.6|3370.6|3375.1|3369.1|3378.1|3372.1|3373.1|3367.1|138
1709135700000|2024-02-28 15:55:00|3375.6|3369.6|3376.1|3370.1|3378.1|3372.1|3375.1|3369.1|53
1709136000000|2024-02-28 16:00:00|3376.6|3370.6|3384.1|3378.1|3384.1|3378.1|3376.1|3370.1|123
1709136300000|2024-02-28 16:05:00|3384.6|3378.6|3377.6|3371.6|3385.1|3379.1|3377.6|3371.6|87
1709136600000|2024-02-28 16:10:00|3378.1|3372.1|3377.6|3371.6|3378.1|3372.1|3375.1|3369.1|67
1709136900000|2024-02-28 16:15:00|3378.1|3372.1|3374.1|3368.1|3379.1|3373.1|3373.1|3367.1|73
1709137200000|2024-02-28 16:20:00|3374.6|3368.6|3374.1|3368.1|3376.1|3370.1|3373.1|3367.1|31
1709137500000|2024-02-28 16:25:00|3374.6|3368.6|3376.1|3370.1|3376.1|3370.1|3373.1|3367.1|31
1709137800000|2024-02-28 16:30:00|3376.6|3370.6|3379.1|3373.1|3379.1|3373.1|3376.6|3370.6|208
1709138100000|2024-02-28 16:35:00|3378.6|3372.6|3382.1|3376.1|3382.1|3376.1|3378.1|3372.1|87
1709138400000|2024-02-28 16:40:00|3382.6|3376.6|3384.1|3378.1|3385.1|3379.1|3382.1|3376.1|104
1709138700000|2024-02-28 16:45:00|3383.6|3377.6|3382.6|3376.6|3385.6|3379.6|3382.1|3376.1|60
1709139000000|2024-02-28 16:50:00|3383.1|3377.1|3385.1|3379.1|3386.1|3380.1|3382.6|3376.6|31
1709139300000|2024-02-28 16:55:00|3385.6|3379.6|3387.1|3381.1|3389.1|3383.1|3385.1|3379.1|56
1709139600000|2024-02-28 17:00:00|3387.6|3381.6|3386.1|3380.1|3389.1|3383.1|3386.1|3380.1|62
1709139900000|2024-02-28 17:05:00|3386.6|3380.6|3388.1|3382.1|3388.1|3382.1|3385.1|3379.1|6
1709140200000|2024-02-28 17:10:00|3387.6|3381.6|3388.1|3382.1|3388.1|3382.1|3386.1|3380.1|36
1709140500000|2024-02-28 17:15:00|3387.6|3381.6|3386.1|3380.1|3389.1|3383.1|3386.1|3380.1|42
1709140800000|2024-02-28 17:20:00|3385.6|3379.6|3387.6|3381.6|3388.1|3382.1|3385.6|3379.6|10
1709141100000|2024-02-28 17:25:00|3387.1|3381.1|3387.6|3381.6|3388.1|3382.1|3386.1|3380.1|22
1709141400000|2024-02-28 17:30:00|3387.1|3381.1|3382.6|3376.6|3387.1|3381.1|3382.6|3376.6|49
1709141700000|2024-02-28 17:35:00|3383.1|3377.1|3381.1|3375.1|3383.1|3377.1|3380.1|3374.1|14
1709142000000|2024-02-28 17:40:00|3380.6|3374.6|3385.1|3379.1|3385.1|3379.1|3380.1|3374.1|12
1709142300000|2024-02-28 17:45:00|3384.6|3378.6|3382.6|3376.6|3386.1|3380.1|3382.6|3376.6|25
1709142600000|2024-02-28 17:50:00|3382.1|3376.1|3384.1|3378.1|3384.1|3378.1|3382.1|3376.1|9
1709142900000|2024-02-28 17:55:00|3384.6|3378.6|3386.6|3380.6|3387.6|3381.6|3384.6|3378.6|4
1709143200000|2024-02-28 18:00:00|3386.1|3380.1|3383.1|3377.1|3386.1|3380.1|3383.1|3377.1|10
1709143500000|2024-02-28 18:05:00|3382.6|3376.6|3382.1|3376.1|3383.1|3377.1|3381.1|3375.1|10
1709143800000|2024-02-28 18:10:00|3381.6|3375.6|3382.1|3376.1|3382.1|3376.1|3381.1|3375.1|19
1709144100000|2024-02-28 18:15:00|3382.6|3376.6|3380.6|3374.6|3383.1|3377.1|3380.1|3374.1|5
1709144400000|2024-02-28 18:20:00|3381.1|3375.1|3380.1|3374.1|3381.1|3375.1|3379.1|3373.1|11
1709144700000|2024-02-28 18:25:00|3380.6|3374.6|3383.6|3377.6|3383.6|3377.6|3380.6|3374.6|10
1709145000000|2024-02-28 18:30:00|3383.1|3377.1|3382.1|3376.1|3384.1|3378.1|3381.1|3375.1|12
1709145300000|2024-02-28 18:35:00|3381.6|3375.6|3383.6|3377.6|3384.1|3378.1|3381.1|3375.1|12
1709145600000|2024-02-28 18:40:00|3383.1|3377.1|3384.1|3378.1|3385.1|3379.1|3382.6|3376.6|19
1709145900000|2024-02-28 18:45:00|3384.6|3378.6|3384.6|3378.6|3387.1|3381.1|3384.1|3378.1|120
1709146200000|2024-02-28 18:50:00|3384.1|3378.1|3385.6|3379.6|3386.1|3380.1|3384.1|3378.1|16
1709146500000|2024-02-28 18:55:00|3386.1|3380.1|3388.2|3379.2|3388.6|3382.6|3385.1|3379.1|78
1709146800000|2024-02-28 19:00:00|3387.6|3378.6|3386.8|3377.8|3387.6|3378.6|3386.1|3377.1|0
1709147100000|2024-02-28 19:05:00|3386.7|3377.7|3385.1|3376.1|3386.7|3377.7|3383.9|3374.9|0
1709147400000|2024-02-28 19:10:00|3385|3376|3382|3373|3385.1|3376.1|3382|3373|0
1709147700000|2024-02-28 19:15:00|3381.9|3372.9|3383.7|3374.7|3383.8|3374.8|3381.7|3372.7|0
1709148000000|2024-02-28 19:20:00|3383.6|3374.6|3384.9|3375.9|3385|3376|3383.5|3374.5|0
1709148300000|2024-02-28 19:25:00|3385|3376|3383.3|3374.3|3385|3376|3383.3|3374.3|0
1709148600000|2024-02-28 19:30:00|3383.2|3374.2|3381.8|3372.8|3383.3|3374.3|3381.1|3372.1|0
1709148900000|2024-02-28 19:35:00|3381.7|3372.7|3381.2|3372.2|3381.7|3372.7|3380.9|3371.9|0
1709149200000|2024-02-28 19:40:00|3381.1|3372.1|3379.2|3370.2|3381.6|3372.6|3379.2|3370.2|0
1709149500000|2024-02-28 19:45:00|3379.1|3370.1|3379.9|3370.9|3380.7|3371.7|3378.5|3369.5|0
1709149800000|2024-02-28 19:50:00|3379.8|3370.8|3378.8|3369.8|3379.9|3370.9|3378.2|3369.2|0
1709150100000|2024-02-28 19:55:00|3379.4|3370.4|3381|3372|3381|3372|3379.3|3370.3|0
1709150400000|2024-02-28 20:00:00|3381.1|3372.1|3382.6|3373.6|3383.9|3374.9|3381|3372|0
1709150700000|2024-02-28 20:05:00|3382.5|3373.5|3380.8|3371.8|3382.6|3373.6|3380|3371|0
1709151000000|2024-02-28 20:10:00|3380.7|3371.7|3381.9|3372.9|3382|3373|3380.5|3371.5|0
1709151300000|2024-02-28 20:15:00|3381.8|3372.8|3382.2|3373.2|3382.2|3373.2|3381.3|3372.3|0
1709151600000|2024-02-28 20:20:00|3382.1|3373.1|3383.5|3374.5|3383.7|3374.7|3381.3|3372.3|0
1709151900000|2024-02-28 20:25:00|3383.4|3374.4|3385.2|3376.2|3385.2|3376.2|3382.8|3373.8|0
1709152200000|2024-02-28 20:30:00|3385.1|3376.1|3382.8|3373.8|3385.1|3376.1|3382.5|3373.5|0
1709152500000|2024-02-28 20:35:00|3382.7|3373.7|3382.6|3373.6|3382.8|3373.8|3382|3373|0
1709152800000|2024-02-28 20:40:00|3383.2|3374.2|3384.7|3375.7|3386.9|3377.9|3382.6|3373.6|0
1709153100000|2024-02-28 20:45:00|3385.4|3376.4|3386|3377|3386.7|3377.7|3384.4|3375.4|0
1709153400000|2024-02-28 20:50:00|3385.9|3376.9|3380|3371|3386|3377|3378.6|3369.6|0
1709153700000|2024-02-28 20:55:00|3380.1|3371.1|3381.6|3372.6|3381.7|3372.7|3379.2|3370.2|0
1709154000000|2024-02-28 21:00:00|3381.8|3372.8|3377.7|3368.7|3381.8|3372.8|3376.1|3367.1|0
1709154300000|2024-02-28 21:05:00|3377.6|3368.6|3375.9|3366.9|3377.8|3368.8|3375.8|3366.8|0
1709154600000|2024-02-28 21:10:00|3376.1|3367.1|3376.1|3367.1|3376.5|3367.5|3375.9|3366.9|0
1709154900000|2024-02-28 21:15:00|3376.2|3367.2|3375|3366|3376.8|3367.8|3374.9|3365.9|0
1709155200000|2024-02-28 21:20:00|3375.1|3366.1|3375.3|3366.3|3375.3|3366.3|3374.9|3365.9|0
1709155500000|2024-02-28 21:25:00|3375.4|3366.4|3377.9|3368.9|3378.3|3369.3|3375.3|3366.3|0
1709155800000|2024-02-28 21:30:00|3377.7|3368.7|3377.4|3368.4|3377.9|3368.9|3377.4|3368.4|0
1709156100000|2024-02-28 21:35:00|3377.6|3368.6|3377|3368|3377.6|3368.6|3376.9|3367.9|0
1709156400000|2024-02-28 21:40:00|3376.9|3367.9|3376.6|3367.6|3377|3368|3376.6|3367.6|0
1709156700000|2024-02-28 21:45:00|3376.8|3367.8|3376.5|3367.5|3377|3368|3376.4|3367.4|0
1709157000000|2024-02-28 21:50:00|3376.4|3367.4|3377.4|3368.4|3377.4|3368.4|3376.4|3367.4|0
1709157300000|2024-02-28 21:55:00|3377.6|3368.6|3378.1|3369.1|3378.3|3369.3|3377.6|3368.6|0
1709157600000|2024-02-28 22:00:00|3378|3369|3377.5|3368.5|3378|3369|3377.2|3368.2|0
1709157900000|2024-02-28 22:05:00|3377.4|3368.4|3377.9|3368.9|3377.9|3368.9|3377.4|3368.4|0
1709158200000|2024-02-28 22:10:00|3377.8|3368.8|3377.7|3368.7|3377.9|3368.9|3377.6|3368.6|0
1709158500000|2024-02-28 22:15:00|3377.9|3368.9|3377.9|3368.9|3378|3369|3377.7|3368.7|0
1709158800000|2024-02-28 22:20:00|3378|3369|3378.1|3369.1|3378.5|3369.5|3377.9|3368.9|0
1709159100000|2024-02-28 22:25:00|3378|3369|3378.2|3369.2|3378.4|3369.4|3378|3369|0
1709159400000|2024-02-28 22:30:00|3378.1|3369.1|3377.6|3368.6|3378.2|3369.2|3377.5|3368.5|0
1709159700000|2024-02-28 22:35:00|3377.7|3368.7|3377.9|3368.9|3377.9|3368.9|3377.6|3368.6|0
1709160000000|2024-02-28 22:40:00|3377.8|3368.8|3378|3369|3378|3369|3377.6|3368.6|0
1709160300000|2024-02-28 22:45:00|3378.1|3369.1|3378.1|3369.1|3378.3|3369.3|3378|3369|0
1709160600000|2024-02-28 22:50:00|3378.3|3369.3|3378.4|3369.4|3378.4|3369.4|3378.1|3369.1|0
1709160900000|2024-02-28 22:55:00|3378.3|3369.3|3378.7|3369.7|3378.7|3369.7|3378|3369|0
1709161200000|2024-02-28 23:00:00|3379.4|3370.4|3379.5|3370.5|3379.8|3370.8|3378.7|3369.7|0
1709161500000|2024-02-28 23:05:00|3379.8|3370.8|3380.2|3371.2|3380.4|3371.4|3379.8|3370.8|0
1709161800000|2024-02-28 23:10:00|3380.3|3371.3|3379.9|3370.9|3380.3|3371.3|3379.7|3370.7|0
1709162100000|2024-02-28 23:15:00|3380|3371|3379.9|3370.9|3380.2|3371.2|3379.9|3370.9|0
1709162400000|2024-02-28 23:20:00|3380|3371|3380|3371|3380|3371|3379.4|3370.4|0
1709162700000|2024-02-28 23:25:00|3380.1|3371.1|3380|3371|3380.2|3371.2|3379.9|3370.9|0
1709163000000|2024-02-28 23:30:00|3380.1|3371.1|3379.9|3370.9|3380.4|3371.4|3379.9|3370.9|0
1709163300000|2024-02-28 23:35:00|3380|3371|3380|3371|3380|3371|3379.6|3370.6|0
1709163600000|2024-02-28 23:40:00|3379.9|3370.9|3380.2|3371.2|3380.2|3371.2|3379.6|3370.6|0
1709163900000|2024-02-28 23:45:00|3380.1|3371.1|3379.9|3370.9|3380.2|3371.2|3379.9|3370.9|0
1709164200000|2024-02-28 23:50:00|3379.8|3370.8|3378.8|3369.8|3379.9|3370.9|3378.8|3369.8|0
1709164500000|2024-02-28 23:55:00|3378.9|3369.9|3379.3|3370.3|3379.4|3370.4|3378.8|3369.8|0
1709164800000|2024-02-29 00:00:00|3379.1|3370.1|3379.8|3370.8|3379.8|3370.8|3379.1|3370.1|0
1709165100000|2024-02-29 00:05:00|3379.9|3370.9|3380.3|3371.3|3380.7|3371.7|3379.9|3370.9|0
1709165400000|2024-02-29 00:10:00|3380.4|3371.4|3380.3|3371.3|3380.5|3371.5|3380.3|3371.3|0
1709165700000|2024-02-29 00:15:00|3380.2|3371.2|3380.1|3371.1|3380.3|3371.3|3379.8|3370.8|0
1709166000000|2024-02-29 00:20:00|3380.2|3371.2|3380.7|3371.7|3380.8|3371.8|3380.2|3371.2|0
1709166300000|2024-02-29 00:25:00|3380.9|3371.9|3380.9|3371.9|3381|3372|3380.7|3371.7|0
1709166600000|2024-02-29 00:30:00|3381|3372|3381.1|3372.1|3381.3|3372.3|3381|3372|0
1709166900000|2024-02-29 00:35:00|3381.2|3372.2|3381.5|3372.5|3381.5|3372.5|3381.2|3372.2|0
1709167200000|2024-02-29 00:40:00|3381.4|3372.4|3382.6|3373.6|3382.6|3373.6|3381.4|3372.4|0
1709167500000|2024-02-29 00:45:00|3382.5|3373.5|3382.9|3373.9|3383.2|3374.2|3382.4|3373.4|0
1709167800000|2024-02-29 00:50:00|3382.8|3373.8|3381.5|3372.5|3383|3374|3381.5|3372.5|0
1709168100000|2024-02-29 00:55:00|3381.4|3372.4|3381.7|3372.7|3381.8|3372.8|3381.4|3372.4|0
1709168400000|2024-02-29 01:00:00|3381.6|3372.6|3381.5|3372.5|3381.8|3372.8|3381|3372|0
1709168700000|2024-02-29 01:05:00|3381.4|3372.4|3382.3|3373.3|3382.3|3373.3|3381|3372|0
1709169000000|2024-02-29 01:10:00|3382.2|3373.2|3382|3373|3382.4|3373.4|3382|3373|0
1709169300000|2024-02-29 01:15:00|3382.1|3373.1|3388.5|3384.5|3392.5|3388.5|3380.5|3373.1|862
1709169600000|2024-02-29 01:20:00|3388|3384|3391.5|3387.5|3392.5|3388.5|3386.5|3382.5|377
1709169900000|2024-02-29 01:25:00|3391|3387|3397.5|3393.5|3397.5|3393.5|3388.5|3384.5|430
1709170200000|2024-02-29 01:30:00|3397|3393|3413.5|3409.5|3421.5|3417.5|3394.5|3390.5|4227
1709170500000|2024-02-29 01:35:00|3414.5|3410.5|3421.5|3417.5|3421.5|3417.5|3403|3399|1716
1709170800000|2024-02-29 01:40:00|3422|3418|3422|3418|3435.5|3431.5|3421.5|3417.5|1870
1709171100000|2024-02-29 01:45:00|3422.5|3418.5|3416.5|3412.5|3435.5|3431.5|3415.5|3411.5|1206
1709171400000|2024-02-29 01:50:00|3415.5|3411.5|3423|3419|3425|3421|3410|3406|1365
1709171700000|2024-02-29 01:55:00|3423.5|3419.5|3421|3417|3427|3423|3410|3406|1016
1709172000000|2024-02-29 02:00:00|3421.5|3417.5|3437.5|3433.5|3437.5|3433.5|3421.5|3417.5|1312
1709172300000|2024-02-29 02:05:00|3436.5|3432.5|3436.5|3432.5|3440.5|3436.5|3426.5|3422.5|1155
1709172600000|2024-02-29 02:10:00|3437|3433|3439|3435|3440.5|3436.5|3429.5|3425.5|1033
1709172900000|2024-02-29 02:15:00|3439.5|3435.5|3431.5|3427.5|3441.5|3437.5|3431|3427|920
1709173200000|2024-02-29 02:20:00|3430.5|3426.5|3426.5|3422.5|3430.5|3426.5|3420.5|3416.5|1125
1709173500000|2024-02-29 02:25:00|3427|3423|3429|3425|3437.5|3433.5|3425|3421|615
1709173800000|2024-02-29 02:30:00|3428.5|3424.5|3429.5|3425.5|3432|3428|3420.5|3416.5|773
1709174100000|2024-02-29 02:35:00|3431.5|3427.5|3429.5|3425.5|3434|3430|3425.5|3421.5|824
1709174400000|2024-02-29 02:40:00|3430|3426|3434.5|3430.5|3436.5|3432.5|3422.5|3418.5|654
1709174700000|2024-02-29 02:45:00|3435|3431|3439.5|3435.5|3445.5|3441.5|3434.5|3430.5|1247
1709175000000|2024-02-29 02:50:00|3440|3436|3455|3451|3457|3453|3438.5|3434.5|1402
1709175300000|2024-02-29 02:55:00|3455.5|3451.5|3465.5|3461.5|3466|3462|3454.5|3450.5|1477
1709175600000|2024-02-29 03:00:00|3464.5|3460.5|3450.5|3446.5|3464.5|3460.5|3450.5|3446.5|921
1709175900000|2024-02-29 03:05:00|3450|3446|3442.5|3438.5|3453.5|3449.5|3441.5|3437.5|615
1709176200000|2024-02-29 03:10:00|3442|3438|3430.5|3426.5|3443.5|3439.5|3430.5|3426.5|1184
1709176500000|2024-02-29 03:15:00|3429.5|3425.5|3425|3421|3434|3430|3425|3421|1051
1709176800000|2024-02-29 03:20:00|3425.5|3421.5|3408.5|3404.5|3425.5|3421.5|3408.5|3404.5|1197
1709177100000|2024-02-29 03:25:00|3408|3404|3411|3407|3412|3408|3403.5|3399.5|885
1709177400000|2024-02-29 03:30:00|3410.5|3406.5|3413|3409|3414.5|3410.5|3405.5|3401.5|403
1709177700000|2024-02-29 03:35:00|3412.5|3408.5|3411|3407|3414.5|3410.5|3407.5|3403.5|268
1709178000000|2024-02-29 03:40:00|3410.5|3406.5|3412.5|3408.5|3412.5|3408.5|3408.5|3404.5|268
1709178300000|2024-02-29 03:45:00|3413|3409|3411.5|3407.5|3413.5|3409.5|3408|3404|282
1709178600000|2024-02-29 03:50:00|3410.5|3406.5|3417.5|3413.5|3418|3414|3410.5|3406.5|197
1709178900000|2024-02-29 03:55:00|3418|3414|3424.5|3420.5|3426.5|3422.5|3418|3414|426
1709179200000|2024-02-29 04:00:00|3428|3419|3428.4|3419.4|3428.4|3419.4|3428|3419|0
1709179500000|2024-02-29 04:05:00|3428.5|3419.5|3429.8|3420.8|3429.8|3420.8|3428.2|3419.2|0
1709179800000|2024-02-29 04:10:00|3429.7|3420.7|3429.9|3420.9|3429.9|3420.9|3429.6|3420.6|0
1709180100000|2024-02-29 04:15:00|3430|3421|3429.9|3420.9|3430.1|3421.1|3429.7|3420.7|0
1709180400000|2024-02-29 04:20:00|3430|3421|3429.8|3420.8|3430.2|3421.2|3429.5|3420.5|0
1709180700000|2024-02-29 04:25:00|3429.7|3420.7|3430.1|3421.1|3430.2|3421.2|3429.7|3420.7|0
1709181000000|2024-02-29 04:30:00|3430.2|3421.2|3430.3|3421.3|3430.4|3421.4|3430|3421|0
1709181300000|2024-02-29 04:35:00|3430.2|3421.2|3430.4|3421.4|3430.6|3421.6|3430.1|3421.1|0
1709181600000|2024-02-29 04:40:00|3430.3|3421.3|3430.4|3421.4|3430.7|3421.7|3430.3|3421.3|0
1709181900000|2024-02-29 04:45:00|3430.5|3421.5|3430.4|3421.4|3430.5|3421.5|3430.1|3421.1|0
1709182200000|2024-02-29 04:50:00|3430.3|3421.3|3430.3|3421.3|3430.5|3421.5|3430.3|3421.3|0
1709182500000|2024-02-29 04:55:00|3430.4|3421.4|3430.6|3421.6|3430.6|3421.6|3430.3|3421.3|0
1709182800000|2024-02-29 05:00:00|3430.4|3421.4|3421.4|3417.4|3431.4|3427.4|3419.4|3415.4|1167
1709183100000|2024-02-29 05:05:00|3421.9|3417.9|3408.4|3404.4|3423.4|3419.4|3408.4|3404.4|677
1709183400000|2024-02-29 05:10:00|3408.9|3404.9|3428.9|3424.9|3429.4|3425.4|3408.4|3404.4|817
1709183700000|2024-02-29 05:15:00|3428.4|3424.4|3419.4|3415.4|3432.4|3428.4|3419.4|3415.4|559
1709184000000|2024-02-29 05:20:00|3420.4|3416.4|3415.4|3411.4|3422.9|3418.9|3414.4|3410.4|860
1709184300000|2024-02-29 05:25:00|3415.9|3411.9|3416.9|3412.9|3419.9|3415.9|3410.4|3406.4|558
1709184600000|2024-02-29 05:30:00|3417.4|3413.4|3416.4|3412.4|3418.4|3414.4|3408.4|3404.4|577
1709184900000|2024-02-29 05:35:00|3417.4|3413.4|3419.4|3415.4|3419.4|3415.4|3416.4|3412.4|342
1709185200000|2024-02-29 05:40:00|3418.4|3414.4|3425.4|3421.4|3425.9|3421.9|3415.4|3411.4|449
1709185500000|2024-02-29 05:45:00|3426.4|3422.4|3431.4|3427.4|3433.4|3429.4|3426.4|3422.4|711
1709185800000|2024-02-29 05:50:00|3431.9|3427.9|3426.4|3422.4|3435.4|3431.4|3425.4|3421.4|709
1709186100000|2024-02-29 05:55:00|3426.9|3422.9|3427.4|3423.4|3429.4|3425.4|3423.4|3419.4|579
1709186400000|2024-02-29 06:00:00|3426.4|3422.4|3415.4|3411.4|3427.9|3423.9|3414.4|3410.4|861
1709186700000|2024-02-29 06:05:00|3415.9|3411.9|3420.4|3416.4|3424.4|3420.4|3415.9|3411.9|349
1709187000000|2024-02-29 06:10:00|3421.4|3417.4|3416.9|3412.9|3425.4|3421.4|3415.4|3411.4|280
1709187300000|2024-02-29 06:15:00|3417.4|3413.4|3430.9|3426.9|3432.4|3428.4|3416.4|3412.4|593
1709187600000|2024-02-29 06:20:00|3430.4|3426.4|3435.4|3431.4|3435.4|3431.4|3430.4|3426.4|449
1709187900000|2024-02-29 06:25:00|3436.4|3432.4|3439.4|3435.4|3443.4|3439.4|3435.4|3431.4|1000
1709188200000|2024-02-29 06:30:00|3439.9|3435.9|3448.4|3444.4|3450.4|3446.4|3437.4|3433.4|754
1709188500000|2024-02-29 06:35:00|3447.9|3443.9|3445.4|3441.4|3454.9|3450.9|3443.4|3439.4|720
1709188800000|2024-02-29 06:40:00|3444.9|3440.9|3445.4|3441.4|3449.4|3445.4|3442.4|3438.4|429
1709189100000|2024-02-29 06:45:00|3444.9|3440.9|3451.4|3447.4|3452.4|3448.4|3442.4|3438.4|703
1709189400000|2024-02-29 06:50:00|3450.4|3446.4|3454.4|3450.4|3454.4|3450.4|3449.4|3445.4|420
1709189700000|2024-02-29 06:55:00|3453.4|3449.4|3448.4|3444.4|3455.4|3451.4|3446.4|3442.4|559
1709190000000|2024-02-29 07:00:00|3448.9|3444.9|3451.4|3447.4|3451.4|3447.4|3442.4|3438.4|515
1709190300000|2024-02-29 07:05:00|3452.4|3448.4|3465.9|3461.9|3471.4|3467.4|3451.4|3447.4|1472
1709190600000|2024-02-29 07:10:00|3465.4|3461.4|3460.4|3456.4|3466.4|3462.4|3456.4|3452.4|478
1709190900000|2024-02-29 07:15:00|3459.9|3455.9|3461.4|3457.4|3463.4|3459.4|3458.4|3454.4|213
1709191200000|2024-02-29 07:20:00|3460.4|3456.4|3457.4|3453.4|3460.9|3456.9|3454.9|3450.9|839
1709191500000|2024-02-29 07:25:00|3458.4|3454.4|3453.4|3449.4|3461.4|3457.4|3452.4|3448.4|491
1709191800000|2024-02-29 07:30:00|3453.9|3449.9|3448.4|3444.4|3455.4|3451.4|3447.4|3443.4|406
1709192100000|2024-02-29 07:35:00|3449.4|3445.4|3447.4|3443.4|3454.4|3450.4|3447.4|3443.4|312
1709192400000|2024-02-29 07:40:00|3446.9|3442.9|3447.4|3443.4|3453.4|3449.4|3444.4|3440.4|415
1709192700000|2024-02-29 07:45:00|3448.4|3444.4|3442.4|3438.4|3449.4|3445.4|3442.4|3438.4|396
1709193000000|2024-02-29 07:50:00|3441.4|3437.4|3435.4|3431.4|3442.4|3438.4|3434.4|3430.4|739
1709193300000|2024-02-29 07:55:00|3434.4|3430.4|3434.4|3430.4|3437.9|3433.9|3433.4|3429.4|555
1709193600000|2024-02-29 08:00:00|3434.9|3430.9|3431.4|3427.4|3435.4|3431.4|3430.4|3426.4|562
1709193900000|2024-02-29 08:05:00|3430.9|3426.9|3417.4|3413.4|3431.4|3427.4|3416.4|3412.4|1303
1709194200000|2024-02-29 08:10:00|3416.9|3412.9|3420.4|3416.4|3420.4|3416.4|3414.9|3410.9|772
1709194500000|2024-02-29 08:15:00|3421.4|3417.4|3422.9|3418.9|3424.4|3420.4|3421.4|3417.4|1237
1709194800000|2024-02-29 08:20:00|3423.4|3419.4|3422.4|3418.4|3427.4|3423.4|3422.4|3418.4|427
1709195100000|2024-02-29 08:25:00|3422.9|3418.9|3420.9|3416.9|3423.4|3419.4|3418.4|3414.4|201
1709195400000|2024-02-29 08:30:00|3422.4|3413.4|3421.2|3412.2|3422.7|3413.7|3420.9|3411.9|0
1709195700000|2024-02-29 08:35:00|3421.3|3412.3|3423.5|3414.5|3423.5|3414.5|3420.8|3411.8|0
1709196000000|2024-02-29 08:40:00|3423.4|3414.4|3423.1|3414.1|3423.5|3414.5|3422.6|3413.6|0
1709196300000|2024-02-29 08:45:00|3422.9|3413.9|3422.2|3413.2|3423.1|3414.1|3422|3413|0
1709196600000|2024-02-29 08:50:00|3422.3|3413.3|3422.9|3413.9|3423.4|3414.4|3422.1|3413.1|0
1709196900000|2024-02-29 08:55:00|3422.8|3413.8|3422.7|3413.7|3423.7|3414.7|3422.4|3413.4|0
1709197200000|2024-02-29 09:00:00|3422.6|3413.6|3420.4|3411.4|3423.1|3414.1|3420.1|3411.1|0
1709197500000|2024-02-29 09:05:00|3420.3|3411.3|3420.3|3411.3|3420.6|3411.6|3419.1|3410.1|0
1709197800000|2024-02-29 09:10:00|3420.1|3411.1|3420.8|3411.8|3421.7|3412.7|3420.1|3411.1|0
1709198100000|2024-02-29 09:15:00|3414.9|3408.9|3412.4|3406.4|3415.4|3409.4|3403.4|3397.4|581
1709198400000|2024-02-29 09:20:00|3412.9|3406.9|3412.4|3406.4|3414.4|3408.4|3408.4|3402.4|169
1709198700000|2024-02-29 09:25:00|3411.9|3405.9|3408.4|3402.4|3413.4|3407.4|3408.4|3402.4|51
1709199000000|2024-02-29 09:30:00|3408.9|3402.9|3413.4|3407.4|3413.9|3407.9|3406.4|3400.4|242
1709199300000|2024-02-29 09:35:00|3412.4|3406.4|3412.4|3406.4|3416.4|3410.4|3411.4|3405.4|85
1709199600000|2024-02-29 09:40:00|3411.4|3405.4|3413.9|3407.9|3414.4|3408.4|3410.4|3404.4|33
1709199900000|2024-02-29 09:45:00|3413.4|3407.4|3417.4|3411.4|3418.4|3412.4|3413.4|3407.4|30
1709200200000|2024-02-29 09:50:00|3416.9|3410.9|3416.4|3410.4|3418.4|3412.4|3415.4|3409.4|114
1709200500000|2024-02-29 09:55:00|3416.9|3410.9|3411.4|3405.4|3417.9|3411.9|3411.4|3405.4|62
1709200800000|2024-02-29 10:00:00|3411.9|3405.9|3409.9|3403.9|3413.4|3407.4|3406.4|3400.4|199
1709201100000|2024-02-29 10:05:00|3410.4|3404.4|3409.4|3403.4|3410.4|3404.4|3404.4|3398.4|139
1709201400000|2024-02-29 10:10:00|3410.4|3404.4|3410.4|3404.4|3413.4|3407.4|3409.9|3403.9|91
1709201700000|2024-02-29 10:15:00|3410.9|3403.9|3410.9|3403.9|3412.9|3405.9|3409.9|3402.9|11
1709202000000|2024-02-29 10:20:00|3411.9|3404.9|3412.9|3405.9|3413.9|3406.9|3410.9|3403.9|12
1709202300000|2024-02-29 10:25:00|3413.9|3404.9|3411.9|3404.9|3413.9|3405.9|3411.9|3404.9|9
1709202600000|2024-02-29 10:30:00|3410.9|3403.9|3410.9|3403.9|3410.9|3403.9|3409.9|3402.9|12
1709202900000|2024-02-29 10:35:00|3411.9|3404.9|3405.9|3398.9|3411.9|3404.9|3405.9|3398.9|9
1709203200000|2024-02-29 10:40:00|3406.9|3397.9|3404.9|3396.9|3406.9|3397.9|3402.9|3395.9|55
1709203500000|2024-02-29 10:45:00|3403.9|3397.9|3406.9|3398.9|3406.9|3399.9|3402.9|3394.9|23
1709203800000|2024-02-29 10:50:00|3405.9|3399.9|3405.9|3397.9|3406.9|3399.9|3405.9|3397.9|16
1709204100000|2024-02-29 10:55:00|3404.9|3396.9|3405.9|3397.9|3409.9|3402.9|3403.9|3396.9|118
1709204400000|2024-02-29 11:00:00|3404.9|3396.9|3404.9|3396.9|3405.9|3397.9|3402.9|3394.9|99
1709204700000|2024-02-29 11:05:00|3405.9|3397.9|3408.9|3401.9|3409.9|3402.9|3404.9|3397.9|12
1709205000000|2024-02-29 11:10:00|3409.9|3402.9|3413.9|3405.9|3414.9|3407.9|3409.9|3401.9|83
1709205300000|2024-02-29 11:15:00|3412.9|3404.9|3411.9|3404.9|3412.9|3405.9|3411.9|3403.9|9
1709205600000|2024-02-29 11:20:00|3410.9|3403.9|3413.9|3406.9|3413.9|3406.9|3410.9|3403.9|8
1709205900000|2024-02-29 11:25:00|3414.9|3405.9|3414.9|3406.9|3414.9|3407.9|3413.9|3405.9|14
1709206200000|2024-02-29 11:30:00|3413.9|3407.9|3414.9|3406.9|3414.9|3407.9|3413.9|3406.9|7
1709206500000|2024-02-29 11:35:00|3413.9|3405.9|3412.9|3405.9|3413.9|3405.9|3412.9|3405.9|31
1709206800000|2024-02-29 11:40:00|3411.9|3404.9|3412.9|3404.9|3412.9|3405.9|3411.9|3404.9|9
1709207100000|2024-02-29 11:45:00|3411.9|3405.9|3413.9|3406.9|3413.9|3406.9|3411.9|3404.9|4
1709207400000|2024-02-29 11:50:00|3412.9|3405.9|3414.9|3407.9|3414.9|3407.9|3412.9|3405.9|1
1709207700000|2024-02-29 11:55:00|3415.9|3406.9|3415.9|3408.9|3415.9|3408.9|3414.9|3406.9|16
1709208000000|2024-02-29 12:00:00|3416.9|3407.9|3414.9|3407.9|3416.9|3408.9|3414.9|3407.9|6
1709208300000|2024-02-29 12:05:00|3413.9|3406.9|3413.9|3405.9|3413.9|3406.9|3412.9|3405.9|3
1709208600000|2024-02-29 12:10:00|3412.9|3406.9|3411.9|3404.9|3412.9|3406.9|3410.9|3403.9|7
1709208900000|2024-02-29 12:15:00|3412.9|3405.9|3411.9|3403.9|3412.9|3405.9|3411.9|3403.9|0
1709209200000|2024-02-29 12:20:00|3410.9|3404.9|3409.9|3402.9|3410.9|3404.9|3408.9|3401.9|84
1709209500000|2024-02-29 12:25:00|3410.9|3403.9|3410.9|3403.9|3413.9|3406.9|3410.9|3402.9|33
1709209800000|2024-02-29 12:30:00|3411.9|3404.9|3411.9|3403.9|3412.9|3404.9|3410.9|3403.9|19
1709210100000|2024-02-29 12:35:00|3412.9|3404.9|3412.9|3405.9|3413.9|3406.9|3412.9|3404.9|4
1709210400000|2024-02-29 12:40:00|3411.9|3404.9|3410.9|3403.9|3412.9|3405.9|3410.9|3403.9|4
1709210700000|2024-02-29 12:45:00|3408.9|3401.9|3410.9|3402.9|3411.9|3403.9|3408.9|3401.9|116
1709211000000|2024-02-29 12:50:00|3409.9|3401.9|3410.9|3402.9|3410.9|3403.9|3409.9|3401.9|16
1709211300000|2024-02-29 12:55:00|3411.9|3403.9|3410.9|3402.9|3411.9|3403.9|3409.9|3402.9|2
1709211600000|2024-02-29 13:00:00|3409.9|3401.9|3411.9|3403.9|3412.9|3404.9|3407.9|3400.9|46
1709211900000|2024-02-29 13:05:00|3410.9|3404.9|3414.9|3406.9|3414.9|3407.9|3410.9|3403.9|15
1709212200000|2024-02-29 13:10:00|3413.9|3407.9|3413.9|3405.9|3414.9|3407.9|3412.9|3405.9|11
1709212500000|2024-02-29 13:15:00|3412.9|3406.9|3411.9|3404.9|3412.9|3406.9|3411.9|3403.9|8
1709212800000|2024-02-29 13:20:00|3412.9|3405.9|3410.9|3403.9|3412.9|3405.9|3409.9|3402.9|12
1709213100000|2024-02-29 13:25:00|3411.9|3402.9|3412.9|3404.9|3413.9|3404.9|3409.9|3401.9|7
1709213400000|2024-02-29 13:30:00|3413.9|3405.9|3421.9|3414.9|3424.9|3417.9|3412.9|3405.9|209
1709213700000|2024-02-29 13:35:00|3422.9|3415.9|3428.9|3420.9|3428.9|3421.9|3422.9|3414.9|191
1709214000000|2024-02-29 13:40:00|3429.9|3421.9|3429.9|3422.9|3429.9|3422.9|3426.9|3419.9|109
1709214300000|2024-02-29 13:45:00|3430.9|3423.9|3433.9|3426.9|3436.9|3429.9|3428.9|3421.9|246
1709214600000|2024-02-29 13:50:00|3432.9|3425.9|3431.9|3424.9|3434.9|3427.9|3430.9|3423.9|32
1709214900000|2024-02-29 13:55:00|3430.9|3423.9|3427.4|3421.4|3431.9|3424.9|3427.4|3420.9|81
1709215200000|2024-02-29 14:00:00|3426.4|3420.4|3427.9|3421.9|3428.4|3422.4|3425.4|3419.4|104
1709215500000|2024-02-29 14:05:00|3428.4|3422.4|3431.4|3425.4|3431.9|3425.9|3427.9|3421.9|32
1709215800000|2024-02-29 14:10:00|3430.9|3424.9|3434.4|3428.4|3437.9|3431.9|3430.9|3424.9|98
1709216100000|2024-02-29 14:15:00|3433.4|3427.4|3431.9|3425.9|3433.4|3427.4|3429.4|3423.4|49
1709216400000|2024-02-29 14:20:00|3431.4|3425.4|3430.9|3424.9|3431.9|3425.9|3430.4|3424.4|4
1709216700000|2024-02-29 14:25:00|3430.4|3424.4|3425.4|3419.4|3431.9|3425.9|3424.4|3418.4|77
1709217000000|2024-02-29 14:30:00|3423.9|3417.9|3413.9|3407.9|3431.9|3425.9|3412.9|3406.9|529
1709217300000|2024-02-29 14:35:00|3413.4|3407.4|3414.4|3408.4|3420.9|3414.9|3412.4|3406.4|194
1709217600000|2024-02-29 14:40:00|3413.9|3407.9|3427.9|3421.9|3430.4|3424.4|3413.4|3407.4|321
1709217900000|2024-02-29 14:45:00|3428.4|3422.4|3429.4|3423.4|3436.4|3430.4|3427.4|3421.4|237
1709218200000|2024-02-29 14:50:00|3429.9|3423.9|3422.9|3416.9|3434.4|3428.4|3422.9|3416.9|118
1709218500000|2024-02-29 14:55:00|3422.4|3416.4|3421.9|3415.9|3428.9|3422.9|3419.4|3413.4|158
1709218800000|2024-02-29 15:00:00|3423.4|3417.4|3428.4|3422.4|3428.9|3422.9|3420.4|3414.4|61
1709219100000|2024-02-29 15:05:00|3427.9|3421.9|3425.9|3419.9|3430.9|3424.9|3425.9|3419.9|71
1709219400000|2024-02-29 15:10:00|3426.4|3420.4|3414.4|3408.4|3426.4|3420.4|3413.4|3407.4|133
1709219700000|2024-02-29 15:15:00|3413.9|3407.9|3414.4|3408.4|3416.4|3410.4|3412.4|3406.4|112
1709220000000|2024-02-29 15:20:00|3413.4|3407.4|3409.4|3403.4|3414.4|3408.4|3405.9|3399.9|182
1709220300000|2024-02-29 15:25:00|3408.9|3402.9|3417.4|3411.4|3418.4|3412.4|3407.4|3401.4|101
1709220600000|2024-02-29 15:30:00|3416.9|3410.9|3412.4|3406.4|3418.9|3412.9|3410.4|3404.4|110
1709220900000|2024-02-29 15:35:00|3411.9|3405.9|3409.4|3403.4|3413.4|3407.4|3407.4|3401.4|166
1709221200000|2024-02-29 15:40:00|3408.4|3402.4|3403.9|3397.9|3408.4|3402.4|3403.4|3397.4|165
1709221500000|2024-02-29 15:45:00|3403.4|3397.4|3403.4|3397.4|3404.4|3398.4|3398.9|3392.9|116
1709221800000|2024-02-29 15:50:00|3402.9|3396.9|3398.4|3392.4|3403.4|3397.4|3397.4|3391.4|61
1709222100000|2024-02-29 15:55:00|3397.9|3391.9|3398.4|3392.4|3400.4|3394.4|3396.4|3390.4|68
1709222400000|2024-02-29 16:00:00|3397.9|3391.9|3396.4|3390.4|3399.4|3393.4|3395.4|3389.4|252
1709222700000|2024-02-29 16:05:00|3396.9|3390.9|3395.9|3389.9|3398.9|3392.9|3395.4|3389.4|99
1709223000000|2024-02-29 16:10:00|3395.4|3389.4|3392.4|3386.4|3396.4|3390.4|3392.4|3386.4|146
1709223300000|2024-02-29 16:15:00|3391.9|3385.9|3392.4|3386.4|3394.4|3388.4|3391.4|3385.4|88
1709223600000|2024-02-29 16:20:00|3391.9|3385.9|3389.9|3383.9|3392.4|3386.4|3388.4|3382.4|107
1709223900000|2024-02-29 16:25:00|3389.4|3383.4|3387.4|3381.4|3391.9|3385.9|3386.9|3380.9|108
1709224200000|2024-02-29 16:30:00|3386.9|3380.9|3386.4|3380.4|3387.4|3381.4|3384.4|3378.4|144
1709224500000|2024-02-29 16:35:00|3385.9|3379.9|3386.4|3380.4|3387.9|3381.9|3384.9|3378.9|41
1709224800000|2024-02-29 16:40:00|3386.9|3380.9|3387.9|3381.9|3388.4|3382.4|3383.4|3377.4|56
1709225100000|2024-02-29 16:45:00|3388.4|3382.4|3392.9|3386.9|3392.9|3386.9|3387.4|3381.4|63
1709225400000|2024-02-29 16:50:00|3392.4|3386.4|3394.4|3388.4|3395.4|3389.4|3392.4|3386.4|85
1709225700000|2024-02-29 16:55:00|3394.9|3388.9|3395.4|3389.4|3395.4|3389.4|3394.4|3388.4|44
1709226000000|2024-02-29 17:00:00|3394.9|3388.9|3396.4|3390.4|3397.4|3391.4|3394.4|3388.4|34
1709226300000|2024-02-29 17:05:00|3397.4|3391.4|3397.4|3391.4|3398.4|3392.4|3395.4|3389.4|40
1709226600000|2024-02-29 17:10:00|3396.9|3390.9|3393.4|3387.4|3396.9|3390.9|3392.4|3386.4|35
1709226900000|2024-02-29 17:15:00|3392.9|3386.9|3392.4|3386.4|3394.4|3388.4|3392.4|3386.4|44
1709227200000|2024-02-29 17:20:00|3391.9|3385.9|3391.4|3385.4|3392.4|3386.4|3391.4|3385.4|30
1709227500000|2024-02-29 17:25:00|3390.9|3384.9|3390.9|3384.9|3392.9|3386.9|3389.9|3383.9|33
1709227800000|2024-02-29 17:30:00|3391.4|3385.4|3390.4|3384.4|3391.4|3385.4|3389.4|3383.4|74
1709228100000|2024-02-29 17:35:00|3389.9|3383.9|3391.4|3385.4|3391.4|3385.4|3389.9|3383.9|16
1709228400000|2024-02-29 17:40:00|3391.9|3385.9|3392.4|3386.4|3392.9|3386.9|3391.4|3385.4|11
1709228700000|2024-02-29 17:45:00|3391.9|3385.9|3392.4|3386.4|3393.9|3387.9|3391.4|3385.4|14
1709229000000|2024-02-29 17:50:00|3392.9|3386.9|3393.9|3387.9|3393.9|3387.9|3391.4|3385.4|14
1709229300000|2024-02-29 17:55:00|3394.4|3388.4|3393.4|3387.4|3394.4|3388.4|3392.9|3386.9|15
1709229600000|2024-02-29 18:00:00|3392.9|3386.9|3394.4|3388.4|3394.4|3388.4|3392.4|3386.4|31
1709229900000|2024-02-29 18:05:00|3394.9|3388.9|3394.4|3388.4|3395.9|3389.9|3393.4|3387.4|12
1709230200000|2024-02-29 18:10:00|3394.9|3388.9|3395.4|3389.4|3396.9|3390.9|3394.4|3388.4|16
1709230500000|2024-02-29 18:15:00|3394.9|3388.9|3398.4|3392.4|3398.4|3392.4|3394.9|3388.9|41
1709230800000|2024-02-29 18:20:00|3399.4|3393.4|3397.4|3391.4|3399.4|3393.4|3395.9|3389.9|21
1709231100000|2024-02-29 18:25:00|3396.4|3390.4|3396.4|3390.4|3396.4|3390.4|3394.9|3388.9|35
1709231400000|2024-02-29 18:30:00|3397.4|3391.4|3398.4|3392.4|3398.9|3392.9|3397.4|3391.4|23
1709231700000|2024-02-29 18:35:00|3398.9|3392.9|3398.4|3392.4|3401.4|3395.4|3397.9|3391.9|28
1709232000000|2024-02-29 18:40:00|3397.9|3391.9|3397.4|3391.4|3398.4|3392.4|3396.9|3390.9|17
1709232300000|2024-02-29 18:45:00|3397.9|3391.9|3398.4|3392.4|3398.4|3392.4|3397.4|3391.4|13
1709232600000|2024-02-29 18:50:00|3397.9|3391.9|3397.4|3391.4|3398.4|3392.4|3397.4|3391.4|8
1709232900000|2024-02-29 18:55:00|3398.4|3392.4|3399.4|3390.4|3399.9|3393.9|3396.9|3390.4|42
1709233200000|2024-02-29 19:00:00|3399.3|3390.3|3399.5|3390.5|3400.8|3391.8|3399.3|3390.3|0
1709233500000|2024-02-29 19:05:00|3399.6|3390.6|3399.4|3390.4|3399.6|3390.6|3399.2|3390.2|0
1709233800000|2024-02-29 19:10:00|3399.5|3390.5|3399.6|3390.6|3400.3|3391.3|3399.4|3390.4|0
1709234100000|2024-02-29 19:15:00|3400.3|3391.3|3401.1|3392.1|3401.3|3392.3|3399|3390|0
1709234400000|2024-02-29 19:20:00|3401.2|3392.2|3399.7|3390.7|3401.3|3392.3|3399.7|3390.7|0
1709234700000|2024-02-29 19:25:00|3399.6|3390.6|3396.8|3387.8|3399.6|3390.6|3396.8|3387.8|0
1709235000000|2024-02-29 19:30:00|3396.9|3387.9|3398.1|3389.1|3398.8|3389.8|3396.8|3387.8|0
1709235300000|2024-02-29 19:35:00|3398.2|3389.2|3398.7|3389.7|3398.8|3389.8|3398|3389|0
1709235600000|2024-02-29 19:40:00|3398.1|3389.1|3398.2|3389.2|3398.7|3389.7|3397.6|3388.6|0
1709235900000|2024-02-29 19:45:00|3397.6|3388.6|3398.3|3389.3|3398.4|3389.4|3397.3|3388.3|0
1709236200000|2024-02-29 19:50:00|3398.2|3389.2|3397.7|3388.7|3398.9|3389.9|3397|3388|0
1709236500000|2024-02-29 19:55:00|3397.6|3388.6|3399.5|3390.5|3399.5|3390.5|3397|3388|0
1709236800000|2024-02-29 20:00:00|3399.6|3390.6|3399.5|3390.5|3400.3|3391.3|3398.1|3389.1|0
1709237100000|2024-02-29 20:05:00|3399.6|3390.6|3399|3390|3399.6|3390.6|3398.8|3389.8|0
1709237400000|2024-02-29 20:10:00|3399.1|3390.1|3397.5|3388.5|3399.7|3390.7|3397.5|3388.5|0
1709237700000|2024-02-29 20:15:00|3397.6|3388.6|3397.8|3388.8|3398.4|3389.4|3397.6|3388.6|0
1709238000000|2024-02-29 20:20:00|3397.9|3388.9|3397.9|3388.9|3398.6|3389.6|3397.8|3388.8|0
1709238300000|2024-02-29 20:25:00|3398.5|3389.5|3398.7|3389.7|3398.8|3389.8|3397.9|3388.9|0
1709238600000|2024-02-29 20:30:00|3398.8|3389.8|3400.2|3391.2|3400.3|3391.3|3398.8|3389.8|0
1709238900000|2024-02-29 20:35:00|3400.1|3391.1|3399.8|3390.8|3401|3392|3399.5|3390.5|0
1709239200000|2024-02-29 20:40:00|3399.7|3390.7|3399.2|3390.2|3400.7|3391.7|3399.1|3390.1|0
1709239500000|2024-02-29 20:45:00|3399.3|3390.3|3397.8|3388.8|3400.1|3391.1|3397.7|3388.7|0
1709239800000|2024-02-29 20:50:00|3397.9|3388.9|3399.8|3390.8|3399.9|3390.9|3397.9|3388.9|0
1709240100000|2024-02-29 20:55:00|3400|3391|3393.7|3384.7|3401.5|3392.5|3393.7|3384.7|0
1709240400000|2024-02-29 21:00:00|3393|3384|3393.6|3384.6|3396.6|3387.6|3391.3|3382.3|0
1709240700000|2024-02-29 21:05:00|3393.5|3384.5|3395.1|3386.1|3395.1|3386.1|3392.1|3383.1|0
1709241000000|2024-02-29 21:10:00|3395.2|3386.2|3395.2|3386.2|3395.4|3386.4|3394.5|3385.5|0
1709241300000|2024-02-29 21:15:00|3395.1|3386.1|3395.9|3386.9|3395.9|3386.9|3395.1|3386.1|0
1709241600000|2024-02-29 21:20:00|3395.8|3386.8|3396.2|3387.2|3396.5|3387.5|3395.8|3386.8|0
1709241900000|2024-02-29 21:25:00|3396.1|3387.1|3396.7|3387.7|3396.7|3387.7|3395.9|3386.9|0
1709242200000|2024-02-29 21:30:00|3396.8|3387.8|3396.2|3387.2|3396.9|3387.9|3395.9|3386.9|0
1709242500000|2024-02-29 21:35:00|3396.3|3387.3|3396.1|3387.1|3396.5|3387.5|3396.1|3387.1|0
1709242800000|2024-02-29 21:40:00|3395.9|3386.9|3395.5|3386.5|3396|3387|3395.5|3386.5|0
1709243100000|2024-02-29 21:45:00|3395.4|3386.4|3395.7|3386.7|3395.8|3386.8|3395.1|3386.1|0
1709243400000|2024-02-29 21:50:00|3395.8|3386.8|3395.7|3386.7|3395.9|3386.9|3395.5|3386.5|0
1709243700000|2024-02-29 21:55:00|3395.9|3386.9|3395.6|3386.6|3395.9|3386.9|3395.2|3386.2|0
1709244000000|2024-02-29 22:00:00|3395.7|3386.7|3395.7|3386.7|3395.8|3386.8|3395.6|3386.6|0
1709244300000|2024-02-29 22:05:00|3395.8|3386.8|3395.6|3386.6|3395.8|3386.8|3395.6|3386.6|0
1709244600000|2024-02-29 22:10:00|3395.8|3386.8|3395.7|3386.7|3395.9|3386.9|3395.7|3386.7|0
1709244900000|2024-02-29 22:15:00|3395.8|3386.8|3395.7|3386.7|3395.8|3386.8|3395.7|3386.7|0
1709245200000|2024-02-29 22:20:00|3395.9|3386.9|3395.6|3386.6|3395.9|3386.9|3395.5|3386.5|0
1709245800000|2024-02-29 22:30:00|3395.9|3386.9|3395.6|3386.6|3395.9|3386.9|3395.6|3386.6|0
1709246100000|2024-02-29 22:35:00|3395.7|3386.7|3395.5|3386.5|3395.7|3386.7|3395.5|3386.5|0
1709246400000|2024-02-29 22:40:00|3395.6|3386.6|3396.3|3387.3|3396.3|3387.3|3395.6|3386.6|0
1709246700000|2024-02-29 22:45:00|3396|3387|3396.3|3387.3|3396.4|3387.4|3395.9|3386.9|0
1709247000000|2024-02-29 22:50:00|3396.2|3387.2|3397.1|3388.1|3397.2|3388.2|3396|3387|0
1709247300000|2024-02-29 22:55:00|3397.2|3388.2|3397.7|3388.7|3397.7|3388.7|3397.2|3388.2|0
1709247600000|2024-02-29 23:00:00|3397.5|3388.5|3398.9|3389.9|3399.1|3390.1|3397.2|3388.2|0
1709247900000|2024-02-29 23:05:00|3399|3390|3398.6|3389.6|3399.5|3390.5|3398.6|3389.6|0
1709248200000|2024-02-29 23:10:00|3398.8|3389.8|3398.5|3389.5|3398.9|3389.9|3398.2|3389.2|0
1709248500000|2024-02-29 23:15:00|3398.6|3389.6|3397|3388|3398.6|3389.6|3396.9|3387.9|0
1709248800000|2024-02-29 23:20:00|3396.9|3387.9|3395.2|3386.2|3397|3388|3394.9|3385.9|0
1709249100000|2024-02-29 23:25:00|3395.1|3386.1|3395.5|3386.5|3395.6|3386.6|3395|3386|0
1709249400000|2024-02-29 23:30:00|3395.6|3386.6|3394.2|3385.2|3395.9|3386.9|3394|3385|0
1709249700000|2024-02-29 23:35:00|3394.1|3385.1|3393.7|3384.7|3394.1|3385.1|3393.1|3384.1|0
1709250000000|2024-02-29 23:40:00|3393.8|3384.8|3393.4|3384.4|3393.8|3384.8|3393.4|3384.4|0
1709250300000|2024-02-29 23:45:00|3393.3|3384.3|3394.6|3385.6|3394.8|3385.8|3393.1|3384.1|0
1709250600000|2024-02-29 23:50:00|3394.9|3385.9|3394.6|3385.6|3395|3386|3394.5|3385.5|0
1709250900000|2024-02-29 23:55:00|3394.8|3385.8|3394.8|3385.8|3394.9|3385.9|3394.4|3385.4|0
1709251200000|2024-03-01 00:00:00|3394.9|3385.9|3396|3387|3396|3387|3394.8|3385.8|0
1709251500000|2024-03-01 00:05:00|3395.9|3386.9|3396.1|3387.1|3396.3|3387.3|3395.6|3386.6|0
1709251800000|2024-03-01 00:10:00|3396.2|3387.2|3396.4|3387.4|3396.5|3387.5|3396.1|3387.1|0
1709252100000|2024-03-01 00:15:00|3396.5|3387.5|3397.1|3388.1|3397.1|3388.1|3396.3|3387.3|0
1709252400000|2024-03-01 00:20:00|3397|3388|3396.9|3387.9|3397.5|3388.5|3396.8|3387.8|0
1709252700000|2024-03-01 00:25:00|3396.8|3387.8|3396.8|3387.8|3397.1|3388.1|3396.8|3387.8|0
1709253000000|2024-03-01 00:30:00|3396.9|3387.9|3396.6|3387.6|3397|3388|3396.5|3387.5|0
1709253300000|2024-03-01 00:35:00|3396.5|3387.5|3396.6|3387.6|3397.2|3388.2|3396.5|3387.5|0
1709253600000|2024-03-01 00:40:00|3396.5|3387.5|3396.8|3387.8|3396.8|3387.8|3396.3|3387.3|0
1709253900000|2024-03-01 00:45:00|3396.7|3387.7|3396.7|3387.7|3396.8|3387.8|3396.3|3387.3|0
1709254200000|2024-03-01 00:50:00|3396.6|3387.6|3397.5|3388.5|3397.9|3388.9|3396.6|3387.6|0
1709254500000|2024-03-01 00:55:00|3397.7|3388.7|3397.9|3388.9|3398|3389|3397.4|3388.4|0
1709254800000|2024-03-01 01:00:00|3397.8|3388.8|3398.1|3389.1|3398.8|3389.8|3397.8|3388.8|0
1709255100000|2024-03-01 01:05:00|3397.9|3388.9|3397.6|3388.6|3397.9|3388.9|3397.1|3388.1|0
1709255400000|2024-03-01 01:10:00|3397.7|3388.7|3397.8|3388.8|3398.1|3389.1|3397.4|3388.4|0
1709255700000|2024-03-01 01:15:00|3396.4|3392.4|3392.4|3388.4|3399.9|3395.9|3381.4|3377.4|792
1709256000000|2024-03-01 01:20:00|3391.9|3387.9|3374.4|3370.4|3392.9|3388.9|3352.4|3348.4|2594
1709256300000|2024-03-01 01:25:00|3375.4|3371.4|3380.4|3376.4|3388.4|3384.4|3374.9|3370.9|1182
1709256600000|2024-03-01 01:30:00|3379.9|3375.9|3407.9|3403.9|3422.4|3418.4|3372.9|3368.9|6684
1709256900000|2024-03-01 01:35:00|3407.4|3403.4|3424.4|3420.4|3433.4|3429.4|3404.4|3400.4|2775
1709257200000|2024-03-01 01:40:00|3423.9|3419.9|3409.9|3405.9|3426.4|3422.4|3407.4|3403.4|1605
1709257500000|2024-03-01 01:45:00|3410.4|3406.4|3409.4|3405.4|3417.4|3413.4|3404.4|3400.4|1865
1709257800000|2024-03-01 01:50:00|3410.4|3406.4|3415.4|3411.4|3416.4|3412.4|3401.4|3397.4|1760
1709258100000|2024-03-01 01:55:00|3415.9|3411.9|3430.4|3426.4|3431.4|3427.4|3412.4|3408.4|1703
1709258400000|2024-03-01 02:00:00|3431.4|3427.4|3431.4|3427.4|3432.9|3428.9|3421.9|3417.9|1227
1709258700000|2024-03-01 02:05:00|3430.4|3426.4|3437.4|3433.4|3437.4|3433.4|3421.9|3417.9|1007
1709259000000|2024-03-01 02:10:00|3436.4|3432.4|3436.8|3432.8|3438.8|3434.8|3423.8|3419.8|799
1709259300000|2024-03-01 02:15:00|3437.8|3433.8|3428.8|3424.8|3438.8|3434.8|3428.3|3424.3|946
1709259600000|2024-03-01 02:20:00|3429.3|3425.3|3443.8|3439.8|3445.3|3441.3|3428.8|3424.8|1016
1709259900000|2024-03-01 02:25:00|3443.3|3439.3|3441.8|3437.8|3445.8|3441.8|3435.3|3431.3|737
1709260200000|2024-03-01 02:30:00|3441.3|3437.3|3438.3|3434.3|3444.8|3440.8|3433.8|3429.8|896
1709260500000|2024-03-01 02:35:00|3438.8|3434.8|3430.8|3426.8|3442.8|3438.8|3427.3|3423.3|749
1709260800000|2024-03-01 02:40:00|3431.3|3427.3|3456.8|3452.8|3457.8|3453.8|3430.8|3426.8|1610
1709261100000|2024-03-01 02:45:00|3457.8|3453.8|3458.3|3454.3|3462.8|3458.8|3451.8|3447.8|1345
1709261400000|2024-03-01 02:50:00|3457.8|3453.8|3472.8|3468.8|3474.8|3470.8|3452.3|3448.3|1415
1709261700000|2024-03-01 02:55:00|3472.3|3468.3|3477.8|3473.8|3483.8|3479.8|3468.3|3464.3|1588
1709262000000|2024-03-01 03:00:00|3477.3|3473.3|3483.3|3479.3|3483.3|3479.3|3468.8|3464.8|1214
1709262300000|2024-03-01 03:05:00|3482.8|3478.8|3489.8|3485.8|3492.3|3488.3|3478.8|3474.8|1190
1709262600000|2024-03-01 03:10:00|3490.3|3486.3|3479.8|3475.8|3493.8|3489.8|3477.3|3473.3|1260
1709262900000|2024-03-01 03:15:00|3480.3|3476.3|3467.8|3463.8|3480.8|3476.8|3466.8|3462.8|1528
1709263200000|2024-03-01 03:20:00|3467.3|3463.3|3466.8|3462.8|3470.8|3466.8|3461.8|3457.8|1081
1709263500000|2024-03-01 03:25:00|3467.8|3463.8|3466.8|3462.8|3469.8|3465.8|3460.8|3456.8|763
1709263800000|2024-03-01 03:30:00|3466.3|3462.3|3470.8|3466.8|3471.8|3467.8|3463.8|3459.8|431
1709264100000|2024-03-01 03:35:00|3470.3|3466.3|3468.8|3464.8|3472.8|3468.8|3464.8|3460.8|374
1709264400000|2024-03-01 03:40:00|3468.3|3464.3|3467.8|3463.8|3468.8|3464.8|3462.8|3458.8|211
1709264700000|2024-03-01 03:45:00|3468.8|3464.8|3475.8|3471.8|3476.3|3472.3|3467.8|3463.8|474
1709265000000|2024-03-01 03:50:00|3476.8|3472.8|3482.8|3478.8|3484.8|3480.8|3473.8|3469.8|564
1709265300000|2024-03-01 03:55:00|3482.3|3478.3|3479.3|3475.3|3483.3|3479.3|3479.3|3475.3|190
1709265600000|2024-03-01 04:00:00|3484.4|3475.4|3484.1|3475.1|3484.5|3475.5|3484.1|3475.1|9
1709265900000|2024-03-01 04:05:00|3484|3475|3483.8|3474.8|3484.1|3475.1|3483.8|3474.8|0
1709266200000|2024-03-01 04:10:00|3483.9|3474.9|3483.5|3474.5|3483.9|3474.9|3483.4|3474.4|0
1709266500000|2024-03-01 04:15:00|3483.6|3474.6|3483.6|3474.6|3483.8|3474.8|3483.5|3474.5|0
1709266800000|2024-03-01 04:20:00|3483.5|3474.5|3483.4|3474.4|3483.6|3474.6|3483.3|3474.3|0
1709267100000|2024-03-01 04:25:00|3483.5|3474.5|3485.3|3476.3|3485.3|3476.3|3482.9|3473.9|0
1709267400000|2024-03-01 04:30:00|3485.5|3476.5|3485.3|3476.3|3485.5|3476.5|3485.1|3476.1|0
1709267700000|2024-03-01 04:35:00|3485.2|3476.2|3485.3|3476.3|3485.3|3476.3|3485|3476|0
1709268000000|2024-03-01 04:40:00|3485.2|3476.2|3485|3476|3485.3|3476.3|3484.9|3475.9|0
1709268300000|2024-03-01 04:45:00|3485.1|3476.1|3484.8|3475.8|3485.2|3476.2|3484.8|3475.8|0
1709268600000|2024-03-01 04:50:00|3484.9|3475.9|3484.9|3475.9|3484.9|3475.9|3484.8|3475.8|0
1709268900000|2024-03-01 04:55:00|3484.8|3475.8|3484.9|3475.9|3484.9|3475.9|3484.8|3475.8|0
1709269200000|2024-03-01 05:00:00|3484.8|3475.8|3475.8|3471.8|3490.8|3486.8|3474.8|3470.8|1432
1709269500000|2024-03-01 05:05:00|3475.3|3471.3|3458.8|3454.8|3475.8|3471.8|3456.3|3452.3|1718
1709269800000|2024-03-01 05:10:00|3459.3|3455.3|3458.8|3454.8|3465.8|3461.8|3455.8|3451.8|915
1709270100000|2024-03-01 05:15:00|3459.8|3455.8|3470.8|3466.8|3470.8|3466.8|3454.8|3450.8|538
1709270400000|2024-03-01 05:20:00|3471.3|3467.3|3460.8|3456.8|3472.8|3468.8|3459.8|3455.8|640
1709270700000|2024-03-01 05:25:00|3460.3|3456.3|3460.8|3456.8|3466.3|3462.3|3457.8|3453.8|582
1709271000000|2024-03-01 05:30:00|3460.3|3456.3|3467.8|3463.8|3469.8|3465.8|3460.3|3456.3|414
1709271300000|2024-03-01 05:35:00|3468.8|3464.8|3464.8|3460.8|3469.8|3465.8|3461.8|3457.8|411
1709271600000|2024-03-01 05:40:00|3464.3|3460.3|3464.8|3460.8|3466.8|3462.8|3458.8|3454.8|526
1709271900000|2024-03-01 05:45:00|3465.3|3461.3|3463.8|3459.8|3471.8|3467.8|3462.8|3458.8|931
1709272200000|2024-03-01 05:50:00|3463.3|3459.3|3467.3|3463.3|3470.8|3466.8|3463.3|3459.3|542
1709272500000|2024-03-01 05:55:00|3467.8|3463.8|3465.8|3461.8|3467.8|3463.8|3460.8|3456.8|435
1709272800000|2024-03-01 06:00:00|3466.3|3462.3|3482.8|3478.8|3484.8|3480.8|3464.8|3460.8|1151
1709273100000|2024-03-01 06:05:00|3483.3|3479.3|3480.8|3476.8|3490.8|3486.8|3477.8|3473.8|1236
1709273400000|2024-03-01 06:10:00|3480.3|3476.3|3482.3|3478.3|3484.8|3480.8|3477.8|3473.8|535
1709273700000|2024-03-01 06:15:00|3482.8|3478.8|3485.8|3481.8|3488.8|3484.8|3481.8|3477.8|590
1709274000000|2024-03-01 06:20:00|3486.3|3482.3|3485.8|3481.8|3487.3|3483.3|3479.8|3475.8|524
1709274300000|2024-03-01 06:25:00|3485.3|3481.3|3485.8|3481.8|3489.8|3485.8|3484.8|3480.8|569
1709274600000|2024-03-01 06:30:00|3486.8|3482.8|3478.8|3474.8|3491.8|3487.8|3478.8|3474.8|636
1709274900000|2024-03-01 06:35:00|3479.3|3475.3|3474.8|3470.8|3480.8|3476.8|3473.8|3469.8|942
1709275200000|2024-03-01 06:40:00|3475.8|3471.8|3473.8|3469.8|3479.8|3475.8|3472.3|3468.3|520
1709275500000|2024-03-01 06:45:00|3474.3|3470.3|3480.8|3476.8|3482.8|3478.8|3473.8|3469.8|310
1709275800000|2024-03-01 06:50:00|3480.3|3476.3|3482.8|3478.8|3484.8|3480.8|3475.8|3471.8|383
1709276100000|2024-03-01 06:55:00|3483.3|3479.3|3484.3|3480.3|3486.8|3482.8|3481.8|3477.8|559
1709276400000|2024-03-01 07:00:00|3484.8|3480.8|3486.8|3482.8|3487.8|3483.8|3482.8|3478.8|526
1709276700000|2024-03-01 07:05:00|3487.8|3483.8|3477.8|3473.8|3487.8|3483.8|3476.8|3472.8|429
1709277000000|2024-03-01 07:10:00|3478.8|3474.8|3478.8|3474.8|3480.8|3476.8|3475.8|3471.8|279
1709277300000|2024-03-01 07:15:00|3479.3|3475.3|3478.3|3474.3|3482.8|3478.8|3477.3|3473.3|383
1709277600000|2024-03-01 07:20:00|3478.8|3474.8|3473.8|3469.8|3480.8|3476.8|3472.8|3468.8|607
1709277900000|2024-03-01 07:25:00|3474.3|3470.3|3470.8|3466.8|3475.8|3471.8|3470.8|3466.8|367
1709278200000|2024-03-01 07:30:00|3469.8|3465.8|3475.8|3471.8|3477.8|3473.8|3469.8|3465.8|505
1709278500000|2024-03-01 07:35:00|3475.3|3471.3|3480.8|3476.8|3483.8|3479.8|3474.8|3470.8|674
1709278800000|2024-03-01 07:40:00|3481.3|3477.3|3480.8|3476.8|3481.8|3477.8|3477.8|3473.8|1105
1709279100000|2024-03-01 07:45:00|3479.8|3475.8|3475.8|3471.8|3479.8|3475.8|3474.8|3470.8|563
1709279400000|2024-03-01 07:50:00|3476.3|3472.3|3475.8|3471.8|3476.8|3472.8|3472.8|3468.8|499
1709279700000|2024-03-01 07:55:00|3475.3|3471.3|3477.8|3473.8|3478.8|3474.8|3474.8|3470.8|682
1709280000000|2024-03-01 08:00:00|3476.8|3472.8|3476.8|3472.8|3476.8|3472.8|3471.8|3467.8|983
1709280300000|2024-03-01 08:05:00|3477.8|3473.8|3479.8|3475.8|3482.3|3478.3|3475.8|3471.8|1437
1709280600000|2024-03-01 08:10:00|3480.3|3476.3|3483.8|3479.8|3485.8|3481.8|3480.3|3476.3|1139
1709280900000|2024-03-01 08:15:00|3482.8|3478.8|3480.8|3476.8|3484.8|3480.8|3480.3|3476.3|909
1709281200000|2024-03-01 08:20:00|3480.3|3476.3|3483.8|3479.8|3484.8|3480.8|3478.8|3474.8|1119
1709281500000|2024-03-01 08:25:00|3483.3|3479.3|3481.8|3477.8|3486.8|3482.8|3480.8|3476.8|927
1709281800000|2024-03-01 08:30:00|3488.4|3479.4|3487.5|3478.5|3488.7|3479.7|3487.4|3478.4|7
1709282100000|2024-03-01 08:35:00|3487.4|3478.4|3488.7|3479.7|3488.9|3479.9|3487.3|3478.3|0
1709282400000|2024-03-01 08:40:00|3488.6|3479.6|3487.7|3478.7|3488.8|3479.8|3487.4|3478.4|0
1709282700000|2024-03-01 08:45:00|3487.8|3478.8|3487.1|3478.1|3488|3479|3486.7|3477.7|0
1709283000000|2024-03-01 08:50:00|3487.2|3478.2|3487.2|3478.2|3487.3|3478.3|3486.6|3477.6|0
1709283300000|2024-03-01 08:55:00|3487.3|3478.3|3487.4|3478.4|3487.7|3478.7|3486.9|3477.9|0
1709283600000|2024-03-01 09:00:00|3487.3|3478.3|3487.9|3478.9|3488.5|3479.5|3487.2|3478.2|0
1709283900000|2024-03-01 09:05:00|3488|3479|3488.9|3479.9|3489|3480|3487.1|3478.1|0
1709284200000|2024-03-01 09:10:00|3489|3480|3489.3|3480.3|3489.5|3480.5|3488.1|3479.1|0
1709284500000|2024-03-01 09:15:00|3489.4|3480.4|3480.8|3474.8|3489.4|3480.4|3476.8|3470.8|130
1709284800000|2024-03-01 09:20:00|3480.3|3474.3|3479.8|3473.8|3481.3|3475.3|3478.8|3472.8|11
1709285100000|2024-03-01 09:25:00|3480.8|3474.8|3477.8|3471.8|3480.8|3474.8|3476.8|3470.8|62
1709285400000|2024-03-01 09:30:00|3477.3|3471.3|3474.8|3468.8|3477.8|3471.8|3473.8|3467.8|84
1709285700000|2024-03-01 09:35:00|3474.3|3468.3|3474.3|3468.3|3476.8|3470.8|3473.8|3467.8|28
1709286000000|2024-03-01 09:40:00|3474.8|3468.8|3474.3|3468.3|3475.8|3469.8|3473.8|3467.8|32
1709286300000|2024-03-01 09:45:00|3473.8|3467.8|3474.3|3468.3|3475.8|3469.8|3472.8|3466.8|6
1709286600000|2024-03-01 09:50:00|3473.8|3467.8|3474.8|3468.8|3475.8|3469.8|3472.8|3466.8|53
1709286900000|2024-03-01 09:55:00|3474.3|3468.3|3474.3|3468.3|3474.8|3468.8|3472.8|3466.8|12
1709287200000|2024-03-01 10:00:00|3474.8|3468.8|3473.8|3467.8|3476.8|3470.8|3472.8|3466.8|99
1709287500000|2024-03-01 10:05:00|3473.3|3467.3|3474.8|3468.8|3474.8|3468.8|3472.8|3466.8|154
1709287800000|2024-03-01 10:10:00|3474.3|3468.3|3468.3|3462.3|3474.8|3468.8|3468.3|3462.3|120
1709288100000|2024-03-01 10:15:00|3469.3|3461.3|3466.3|3458.3|3469.3|3462.3|3465.3|3457.3|72
1709288400000|2024-03-01 10:20:00|3465.3|3457.3|3463.3|3455.3|3466.3|3458.3|3462.3|3455.3|38
1709288700000|2024-03-01 10:25:00|3462.3|3456.3|3463.3|3456.3|3465.3|3458.3|3462.3|3455.3|49
1709289000000|2024-03-01 10:30:00|3464.3|3457.3|3466.3|3459.3|3466.3|3459.3|3464.3|3456.3|19
1709289300000|2024-03-01 10:35:00|3467.3|3460.3|3470.3|3463.3|3470.3|3463.3|3466.3|3459.3|9
1709289600000|2024-03-01 10:40:00|3469.3|3462.3|3470.3|3462.3|3470.3|3463.3|3469.3|3462.3|9
1709289900000|2024-03-01 10:45:00|3471.3|3463.3|3469.3|3462.3|3471.3|3464.3|3469.3|3462.3|4
1709290200000|2024-03-01 10:50:00|3470.3|3463.3|3472.3|3465.3|3472.3|3465.3|3470.3|3462.3|57
1709290500000|2024-03-01 10:55:00|3471.3|3464.3|3473.3|3465.3|3473.3|3466.3|3471.3|3464.3|14
1709290800000|2024-03-01 11:00:00|3474.3|3466.3|3474.3|3467.3|3475.3|3468.3|3473.3|3465.3|10
1709291100000|2024-03-01 11:05:00|3475.3|3468.3|3474.3|3467.3|3475.3|3468.3|3474.3|3467.3|4
1709291400000|2024-03-01 11:10:00|3473.3|3466.3|3471.3|3463.3|3473.3|3466.3|3470.3|3463.3|44
1709291700000|2024-03-01 11:15:00|3472.3|3464.3|3473.3|3465.3|3474.3|3467.3|3471.3|3464.3|8
1709292000000|2024-03-01 11:20:00|3474.3|3466.3|3473.3|3466.3|3475.3|3467.3|3472.3|3465.3|24
1709292300000|2024-03-01 11:25:00|3474.3||3473.3||3474.3||3473.3||3
1709292600000|2024-03-01 11:30:00|3474.3|3467.3|3474.3|3466.3|3475.3|3468.3|3474.3|3466.3|14
1709292900000|2024-03-01 11:35:00|3473.3|3467.3|3475.3|3468.3|3475.3|3468.3|3473.3|3466.3|33
1709293200000|2024-03-01 11:40:00|3474.3|3467.3|3474.3|3466.3|3474.3|3468.3|3474.3|3466.3|5
1709293500000|2024-03-01 11:45:00|3473.3|3467.3|3471.3|3464.3|3474.3|3467.3|3471.3|3463.3|130
1709293800000|2024-03-01 11:50:00|3472.3|3465.3|3473.3|3466.3|3473.3|3466.3|3472.3|3464.3|7
1709294100000|2024-03-01 11:55:00|3472.3|3465.3|3476.3|3469.3|3476.3|3469.3|3472.3|3465.3|26
1709294400000|2024-03-01 12:00:00|3475.3|3468.3|3475.3|3467.3|3476.3|3469.3|3474.3|3467.3|12
1709294700000|2024-03-01 12:05:00|3474.3|3468.3|3476.3|3469.3|3476.3|3469.3|3474.3|3468.3|11
1709295000000|2024-03-01 12:10:00|3477.3|3470.3|3478.3|3471.3|3478.3|3471.3|3476.3|3469.3|63
1709295300000|2024-03-01 12:15:00|3479.3|3472.3|3479.3|3472.3|3481.3|3474.3|3479.3|3471.3|48
1709295600000|2024-03-01 12:20:00|3480.3|3473.3|3481.3|3474.3|3481.3|3474.3|3478.3|3471.3|34
1709295900000|2024-03-01 12:25:00|3482.3|3475.3|3480.3|3473.3|3483.3|3475.3|3480.3|3473.3|55
1709296200000|2024-03-01 12:30:00|3479.3|3472.3|3480.3|3473.3|3480.3|3473.3|3479.3|3472.3|9
1709296500000|2024-03-01 12:35:00|3481.3|3474.3|3483.3|3475.3|3483.3|3475.3|3480.3|3473.3|9
1709296800000|2024-03-01 12:40:00|3482.3|3476.3|3480.3|3473.3|3483.3|3476.3|3480.3|3473.3|16
1709297100000|2024-03-01 12:45:00|3479.3|3472.3|3478.3|3471.3|3479.3|3472.3|3478.3|3471.3|4
1709297400000|2024-03-01 12:50:00|3479.3|3470.3|3477.3|3470.3|3479.3|3470.3|3477.3|3470.3|7
1709297700000|2024-03-01 12:55:00|3478.3|3471.3|3475.3|3467.3|3478.3|3471.3|3475.3|3467.3|22
1709298000000|2024-03-01 13:00:00|3474.3|3468.3|3478.3|3471.3|3478.3|3471.3|3474.3|3467.3|11
1709298300000|2024-03-01 13:05:00|3477.3|3470.3|3477.3|3470.3|3478.3|3471.3|3476.3|3469.3|6
1709298600000|2024-03-01 13:10:00|3476.3|3469.3|3479.3|3471.3|3479.3|3471.3|3476.3|3469.3|30
1709298900000|2024-03-01 13:15:00|3478.3|3472.3|3476.3|3468.3|3479.3|3472.3|3475.3|3468.3|17
1709299200000|2024-03-01 13:20:00|3475.3|3469.3|3475.3|3468.3|3476.3|3469.3|3474.3|3467.3|9
1709299500000|2024-03-01 13:25:00|3476.3|3469.3|3475.3|3467.3|3476.3|3469.3|3474.3|3467.3|13
1709299800000|2024-03-01 13:30:00||3468.3||3468.3||3468.3||3467.3|4
1709300100000|2024-03-01 13:35:00|3473.3|3466.3|3473.3|3466.3|3475.3|3468.3|3472.3|3465.3|83
1709300400000|2024-03-01 13:40:00|3474.3|3467.3|3473.3|3466.3|3474.3|3467.3|3472.3|3465.3|10
1709300700000|2024-03-01 13:45:00|3474.3|3467.3|3473.3|3465.3|3475.3|3468.3|3471.3|3464.3|118
1709301000000|2024-03-01 13:50:00|3472.3|3464.3|3471.3|3464.3|3473.3|3465.3|3470.3|3463.3|14
1709301300000|2024-03-01 13:55:00|3472.3|3463.3|3471.3|3465.3|3472.3|3465.3|3470.3|3463.3|25
1709301600000|2024-03-01 14:00:00|3470.8|3464.8|3468.8|3462.8|3471.8|3465.8|3468.8|3462.8|9
1709301900000|2024-03-01 14:05:00|3467.8|3461.8|3468.3|3462.3|3468.8|3462.8|3466.8|3460.8|19
1709302200000|2024-03-01 14:10:00|3468.8|3462.8|3470.3|3464.3|3470.8|3464.8|3468.3|3462.3|1
1709302500000|2024-03-01 14:15:00|3469.8|3463.8|3471.8|3465.8|3472.3|3466.3|3469.8|3463.8|3
1709302800000|2024-03-01 14:20:00|3470.8|3464.8|3470.8|3464.8|3472.3|3466.3|3469.8|3463.8|13
1709303100000|2024-03-01 14:25:00|3471.3|3465.3|3466.8|3460.8|3472.3|3466.3|3466.8|3460.8|16
1709303400000|2024-03-01 14:30:00|3467.3|3461.3|3470.3|3464.3|3477.3|3471.3|3463.8|3457.8|239
1709303700000|2024-03-01 14:35:00|3470.8|3464.8|3476.8|3470.8|3478.8|3472.8|3469.8|3463.8|157
1709304000000|2024-03-01 14:40:00|3476.3|3470.3|3473.8|3467.8|3478.3|3472.3|3467.8|3461.8|161
1709304300000|2024-03-01 14:45:00|3473.3|3467.3|3472.3|3466.3|3476.8|3470.8|3469.8|3463.8|100
1709304600000|2024-03-01 14:50:00|3472.8|3466.8|3462.3|3456.3|3472.8|3466.8|3459.8|3453.8|148
1709304900000|2024-03-01 14:55:00|3462.8|3456.8|3461.8|3455.8|3463.8|3457.8|3458.8|3452.8|120
1709305200000|2024-03-01 15:00:00|3462.3|3456.3|3462.8|3456.8|3470.8|3464.8|3462.3|3456.3|155
1709305500000|2024-03-01 15:05:00|3463.3|3457.3|3465.3|3459.3|3468.8|3462.8|3461.3|3455.3|68
1709305800000|2024-03-01 15:10:00|3465.8|3459.8|3467.8|3461.8|3468.8|3462.8|3464.8|3458.8|95
1709306100000|2024-03-01 15:15:00|3468.3|3462.3|3472.8|3466.8|3474.8|3468.8|3467.8|3461.8|97
1709306400000|2024-03-01 15:20:00|3473.3|3467.3|3473.8|3467.8|3475.8|3469.8|3471.8|3465.8|70
1709306700000|2024-03-01 15:25:00|3474.3|3468.3|3477.8|3471.8|3478.8|3472.8|3471.8|3465.8|41
1709307000000|2024-03-01 15:30:00|3477.3|3471.3|3483.8|3477.8|3483.8|3477.8|3474.8|3468.8|65
1709307300000|2024-03-01 15:35:00|3484.3|3478.3|3482.3|3476.3|3489.8|3483.8|3482.3|3476.3|89
1709307600000|2024-03-01 15:40:00|3482.8|3476.8|3484.8|3478.8|3486.8|3480.8|3481.8|3475.8|39
1709307900000|2024-03-01 15:45:00|3485.3|3479.3|3485.8|3479.8|3486.8|3480.8|3481.3|3475.3|36
1709308200000|2024-03-01 15:50:00|3486.3|3480.3|3485.3|3479.3|3487.3|3481.3|3484.8|3478.8|23
1709308500000|2024-03-01 15:55:00|3484.8|3478.8|3487.3|3481.3|3488.8|3482.8|3484.8|3478.8|29
1709308800000|2024-03-01 16:00:00|3487.8|3481.8|3485.3|3479.3|3488.3|3482.3|3483.8|3477.8|43
1709309100000|2024-03-01 16:05:00|3485.8|3479.8|3485.8|3479.8|3486.3|3480.3|3483.8|3477.8|65
1709309400000|2024-03-01 16:10:00|3486.3|3480.3|3487.8|3481.8|3487.8|3481.8|3485.3|3479.3|31
1709309700000|2024-03-01 16:15:00|3488.3|3482.3|3486.8|3480.8|3489.3|3483.3|3485.8|3479.8|47
1709310000000|2024-03-01 16:20:00|3486.3|3480.3|3481.8|3475.8|3487.8|3481.8|3477.8|3471.8|114
1709310300000|2024-03-01 16:25:00|3482.3|3476.3|3482.3|3476.3|3485.8|3479.8|3481.3|3475.3|69
1709310600000|2024-03-01 16:30:00|3481.8|3475.8|3482.3|3476.3|3485.8|3479.8|3481.8|3475.8|92
1709310900000|2024-03-01 16:35:00|3482.8|3476.8|3481.8|3475.8|3482.8|3476.8|3479.8|3473.8|108
1709311200000|2024-03-01 16:40:00|3482.3|3476.3|3481.8|3475.8|3482.8|3476.8|3479.8|3473.8|15
1709311500000|2024-03-01 16:45:00|3481.3|3475.3|3484.8|3478.8|3484.8|3478.8|3480.3|3474.3|13
1709311800000|2024-03-01 16:50:00|3484.3|3478.3|3484.8|3478.8|3485.8|3479.8|3483.8|3477.8|13
1709312100000|2024-03-01 16:55:00|3485.3|3479.3|3483.3|3477.3|3485.3|3479.3|3482.8|3476.8|18
1709312400000|2024-03-01 17:00:00|3482.8|3476.8|3483.8|3477.8|3484.8|3478.8|3480.8|3474.8|14
1709312700000|2024-03-01 17:05:00|3484.3|3478.3|3482.3|3476.3|3484.8|3478.8|3482.3|3476.3|10
1709313000000|2024-03-01 17:10:00|3482.8|3476.8|3486.8|3480.8|3486.8|3480.8|3482.3|3476.3|7
1709313300000|2024-03-01 17:15:00|3487.8|3481.8|3486.8|3480.8|3487.8|3481.8|3485.8|3479.8|5
1709313600000|2024-03-01 17:20:00|3486.3|3480.3|3485.3|3479.3|3486.8|3480.8|3484.8|3478.8|41
1709313900000|2024-03-01 17:25:00|3484.8|3478.8|3484.3|3478.3|3484.8|3478.8|3482.3|3476.3|20
1709314200000|2024-03-01 17:30:00|3484.8|3478.8|3483.8|3477.8|3484.8|3478.8|3482.8|3476.8|8
1709314500000|2024-03-01 17:35:00|3482.8|3476.8|3483.8|3477.8|3483.8|3477.8|3482.3|3476.3|9
1709314800000|2024-03-01 17:40:00|3484.3|3478.3|3483.8|3477.8|3484.8|3478.8|3483.8|3477.8|3
1709315100000|2024-03-01 17:45:00|3483.3|3477.3|3483.3|3477.3|3483.8|3477.8|3482.3|3476.3|2
1709315400000|2024-03-01 17:50:00|3483.8|3477.8|3483.8|3477.8|3484.8|3478.8|3482.3|3476.3|14
1709315700000|2024-03-01 17:55:00|3484.3|3478.3|3483.8|3477.8|3484.8|3478.8|3483.8|3477.8|4
1709316000000|2024-03-01 18:00:00|3484.3|3478.3|3484.8|3478.8|3484.8|3478.8|3483.8|3477.8|17
1709316300000|2024-03-01 18:05:00|3483.8|3477.8|3485.8|3479.8|3486.3|3480.3|3482.3|3476.3|30
1709316600000|2024-03-01 18:10:00|3485.3|3479.3|3484.8|3478.8|3485.8|3479.8|3484.8|3478.8|6
1709316900000|2024-03-01 18:15:00|3485.3|3479.3|3484.3|3478.3|3485.8|3479.8|3483.3|3477.3|46
1709317200000|2024-03-01 18:20:00|3483.8|3477.8|3485.8|3479.8|3486.8|3480.8|3483.3|3477.3|25
1709317500000|2024-03-01 18:25:00|3485.3|3479.3|3485.8|3479.8|3486.8|3480.8|3484.8|3478.8|16
1709317800000|2024-03-01 18:30:00|3486.8|3480.8|3486.8|3480.8|3487.8|3481.8|3485.8|3479.8|78
1709318100000|2024-03-01 18:35:00|3486.3|3480.3|3484.8|3478.8|3486.8|3480.8|3484.8|3478.8|62
1709318400000|2024-03-01 18:40:00|3485.3|3479.3|3484.8|3478.8|3485.8|3479.8|3484.8|3478.8|20
1709318700000|2024-03-01 18:45:00|3483.8|3477.8|3484.8|3478.8|3486.3|3480.3|3482.8|3476.8|31
1709319000000|2024-03-01 18:50:00|3484.3|3478.3|3484.3|3478.3|3485.8|3479.8|3483.8|3477.8|45
1709319300000|2024-03-01 18:55:00|3484.8|3478.8|3485.3|3476.3|3485.3|3478.8|3482.8|3476.3|42
1709319600000|2024-03-01 19:00:00|3485.4|3476.4|3487.6|3478.6|3488.2|3479.2|3485.3|3476.3|2
1709319900000|2024-03-01 19:05:00|3487.7|3478.7|3488|3479|3488.1|3479.1|3487.3|3478.3|0
1709320200000|2024-03-01 19:10:00|3488.1|3479.1|3488.9|3479.9|3488.9|3479.9|3488.1|3479.1|0
1709320500000|2024-03-01 19:15:00|3488.8|3479.8|3488.1|3479.1|3489.1|3480.1|3488|3479|0
1709320800000|2024-03-01 19:20:00|3488.2|3479.2|3489.4|3480.4|3489.6|3480.6|3488.2|3479.2|0
1709321100000|2024-03-01 19:25:00|3489.3|3480.3|3491|3482|3491|3482|3489.3|3480.3|0
1709321400000|2024-03-01 19:30:00|3491.1|3482.1|3489.9|3480.9|3491.1|3482.1|3489.8|3480.8|0
1709321700000|2024-03-01 19:35:00|3490|3481|3489.2|3480.2|3490.4|3481.4|3489.1|3480.1|0
1709322000000|2024-03-01 19:40:00|3489.1|3480.1|3489.2|3480.2|3489.3|3480.3|3489|3480|0
1709322300000|2024-03-01 19:45:00|3490.4|3481.4|3490.6|3481.6|3490.6|3481.6|3489.7|3480.7|0
1709322600000|2024-03-01 19:50:00|3490.5|3481.5|3489.6|3480.6|3490.7|3481.7|3489.4|3480.4|0
1709322900000|2024-03-01 19:55:00|3489.7|3480.7|3489.7|3480.7|3489.8|3480.8|3489|3480|0
1709323200000|2024-03-01 20:00:00|3489.6|3480.6|3486.1|3477.1|3489.6|3480.6|3486|3477|0
1709323500000|2024-03-01 20:05:00|3486.2|3477.2|3487.2|3478.2|3487.3|3478.3|3486.1|3477.1|0
1709323800000|2024-03-01 20:10:00|3487.3|3478.3|3489.6|3480.6|3489.7|3480.7|3486.2|3477.2|0
1709324100000|2024-03-01 20:15:00|3489|3480|3488.5|3479.5|3489|3480|3488.1|3479.1|0
1709324400000|2024-03-01 20:20:00|3488.6|3479.6|3489.1|3480.1|3489.8|3480.8|3488.5|3479.5|0
1709324700000|2024-03-01 20:25:00|3489|3480|3487.6|3478.6|3489.4|3480.4|3487.5|3478.5|0
1709325000000|2024-03-01 20:30:00|3487|3478|3486.9|3477.9|3487.5|3478.5|3486.2|3477.2|0
1709325300000|2024-03-01 20:35:00|3486.8|3477.8|3487.4|3478.4|3487.5|3478.5|3486.1|3477.1|0
1709325600000|2024-03-01 20:40:00|3487.3|3478.3|3487.5|3478.5|3489.2|3480.2|3487.3|3478.3|0
1709325900000|2024-03-01 20:45:00|3487.6|3478.6|3485.2|3476.2|3488.4|3479.4|3485.2|3476.2|0
1709326200000|2024-03-01 20:50:00|3485.3|3476.3|3484|3475|3485.7|3476.7|3483.1|3474.1|0
1709326500000|2024-03-01 20:55:00|3483.9|3474.9|3483.6|3474.6|3486|3477|3483.2|3474.2|0
1709326800000|2024-03-01 21:00:00|3483.7|3474.7|3482|3473|3483.7|3474.7|3481.8|3472.8|0
1709327100000|2024-03-01 21:05:00|3481.9|3472.9|3481.8|3472.8|3482.1|3473.1|3481.6|3472.6|0
1709327400000|2024-03-01 21:10:00|3482|3473|3481.4|3472.4|3482|3473|3481.3|3472.3|0
1709327700000|2024-03-01 21:15:00|3481.3|3472.3|3481.3|3472.3|3481.4|3472.4|3481.1|3472.1|0
1709328000000|2024-03-01 21:20:00|3481.2|3472.2|3481.6|3472.6|3481.8|3472.8|3481.1|3472.1|0
1709328300000|2024-03-01 21:25:00|3481.4|3472.4|3481.1|3472.1|3481.6|3472.6|3481.1|3472.1|0
1709328600000|2024-03-01 21:30:00|3481|3472|3481.3|3472.3|3481.3|3472.3|3481|3472|0
1709328900000|2024-03-01 21:35:00|3481.4|3472.4|3481.6|3472.6|3481.6|3472.6|3481.3|3472.3|0
1709329200000|2024-03-01 21:40:00|3481.4|3472.4|3481.4|3472.4|3481.4|3472.4|3481|3472|0
1709329500000|2024-03-01 21:45:00|3481.3|3472.3|3481|3472|3481.3|3472.3|3481|3472|0
1709329800000|2024-03-01 21:50:00|3481.1|3472.1|3481|3472|3481.1|3472.1|3480.9|3471.9|0
1709330100000|2024-03-01 21:55:00|3480.9|3471.9|3480.3|3471.3|3481.1|3472.1|3480.1|3471.1|0
1709506800000|2024-03-03 23:00:00|3482.7|3473.7|3482.6|3473.6|3482.7|3473.7|3482|3473|0
1709507100000|2024-03-03 23:05:00|3482.7|3473.7|3483.8|3474.8|3483.8|3474.8|3482.7|3473.7|0
1709507400000|2024-03-03 23:10:00|3483.9|3474.9|3483.1|3474.1|3484.1|3475.1|3483.1|3474.1|0
1709507700000|2024-03-03 23:15:00|3483.2|3474.2|3482.9|3473.9|3483.5|3474.5|3482.9|3473.9|0
1709508000000|2024-03-03 23:20:00|3482.8|3473.8|3482.9|3473.9|3483|3474|3481.8|3472.8|0
1709508300000|2024-03-03 23:25:00|3483|3474|3483.2|3474.2|3483.8|3474.8|3482.7|3473.7|0
1709508600000|2024-03-03 23:30:00|3483.4|3474.4|3483.2|3474.2|3483.8|3474.8|3483.2|3474.2|0
1709508900000|2024-03-03 23:35:00|3483.3|3474.3|3482.6|3473.6|3483.3|3474.3|3482.5|3473.5|0
1709509200000|2024-03-03 23:40:00|3482.7|3473.7|3482.4|3473.4|3482.9|3473.9|3481.9|3472.9|0
1709509500000|2024-03-03 23:45:00|3482.5|3473.5|3483.7|3474.7|3483.7|3474.7|3482.3|3473.3|0
1709509800000|2024-03-03 23:50:00|3483.9|3474.9|3483.6|3474.6|3484|3475|3483.6|3474.6|0
1709510100000|2024-03-03 23:55:00|3483.5|3474.5|3483.9|3474.9|3484|3475|3483.5|3474.5|0
1709510400000|2024-03-04 00:00:00|3484|3475|3483.2|3474.2|3484|3475|3482.8|3473.8|0
1709510700000|2024-03-04 00:05:00|3483.1|3474.1|3483.5|3474.5|3483.5|3474.5|3482.4|3473.4|0
1709511000000|2024-03-04 00:10:00|3483.3|3474.3|3483.3|3474.3|3483.7|3474.7|3482.9|3473.9|0
1709511300000|2024-03-04 00:15:00|3483.4|3474.4|3483.1|3474.1|3483.9|3474.9|3483.1|3474.1|0
1709511600000|2024-03-04 00:20:00|3483.2|3474.2|3483.9|3474.9|3484.1|3475.1|3483.1|3474.1|0
1709511900000|2024-03-04 00:25:00|3484|3475|3484.2|3475.2|3484.3|3475.3|3483.9|3474.9|0
1709512200000|2024-03-04 00:30:00|3484.3|3475.3|3484.6|3475.6|3485|3476|3484.3|3475.3|0
1709512500000|2024-03-04 00:35:00|3484.7|3475.7|3486.7|3477.7|3486.9|3477.9|3484.6|3475.6|0
1709512800000|2024-03-04 00:40:00|3486.8|3477.8|3486.5|3477.5|3486.9|3477.9|3486.5|3477.5|0
1709513100000|2024-03-04 00:45:00|3486.4|3477.4|3486.4|3477.4|3486.4|3477.4|3486.1|3477.1|0
1709513400000|2024-03-04 00:50:00|3486.6|3477.6|3486.6|3477.6|3486.7|3477.7|3486.5|3477.5|0
1709513700000|2024-03-04 00:55:00|3486.5|3477.5|3486.5|3477.5|3486.6|3477.6|3486.4|3477.4|0
1709514000000|2024-03-04 01:00:00|3486.6|3477.6|3486.4|3477.4|3486.9|3477.9|3486.4|3477.4|0
1709514300000|2024-03-04 01:05:00|3486.6|3477.6|3486.4|3477.4|3486.7|3477.7|3486.2|3477.2|0
1709514600000|2024-03-04 01:10:00|3486.5|3477.5|3486.5|3477.5|3486.6|3477.6|3486.2|3477.2|0
1709514900000|2024-03-04 01:15:00|3486.6|3477.6|3493.2|3489.2|3499.2|3495.2|3477.2|3473.2|677
1709515200000|2024-03-04 01:20:00|3492.7|3488.7|3487.2|3483.2|3493.7|3489.7|3485.2|3481.2|615
1709515500000|2024-03-04 01:25:00|3486.2|3482.2|3491.2|3487.2|3491.2|3487.2|3482.2|3478.2|383
1709515800000|2024-03-04 01:30:00|3492.7|3488.7|3468.2|3464.2|3502.7|3498.7|3464.7|3460.7|4100
1709516100000|2024-03-04 01:35:00|3469.2|3465.2|3461.7|3457.7|3481.7|3477.7|3455.7|3451.7|2599
1709516400000|2024-03-04 01:40:00|3461.2|3457.2|3456.2|3452.2|3464.2|3460.2|3448.2|3444.2|2316
1709516700000|2024-03-04 01:45:00|3455.7|3451.7|3467.2|3463.2|3470.2|3466.2|3451.7|3447.7|1555
1709517000000|2024-03-04 01:50:00|3466.2|3462.2|3447.2|3443.2|3466.2|3462.2|3446.2|3442.2|1522
1709517300000|2024-03-04 01:55:00|3448.2|3444.2|3452.2|3448.2|3457.2|3453.2|3444.7|3440.7|1060
1709517600000|2024-03-04 02:00:00|3451.2|3447.2|3445.2|3441.2|3451.2|3447.2|3437.2|3433.2|1207
1709517900000|2024-03-04 02:05:00|3445.7|3441.7|3434.2|3430.2|3455.2|3451.2|3429.2|3425.2|2150
1709518200000|2024-03-04 02:10:00|3433.2|3429.2|3442.2|3438.2|3444.2|3440.2|3431.2|3427.2|629
1709518500000|2024-03-04 02:15:00|3441.2|3437.2|3454.7|3450.7|3455.2|3451.2|3436.7|3432.7|783
1709518800000|2024-03-04 02:20:00|3454.2|3450.2|3460.7|3456.7|3460.7|3456.7|3448.2|3444.2|840
1709519100000|2024-03-04 02:25:00|3461.2|3457.2|3462.2|3458.2|3466.2|3462.2|3452.2|3448.2|1217
1709519400000|2024-03-04 02:30:00|3462.7|3458.7|3470.2|3466.2|3472.7|3468.7|3457.2|3453.2|1045
1709519700000|2024-03-04 02:35:00|3470.7|3466.7|3471.2|3467.2|3477.2|3473.2|3469.2|3465.2|1026
1709520000000|2024-03-04 02:40:00|3470.2|3466.2|3487.2|3483.2|3493.2|3489.2|3469.2|3465.2|1543
1709520300000|2024-03-04 02:45:00|3488.2|3484.2|3492.2|3488.2|3495.2|3491.2|3485.7|3481.7|1405
1709520600000|2024-03-04 02:50:00|3491.7|3487.7|3481.7|3477.7|3494.2|3490.2|3481.2|3477.2|3031
1709520900000|2024-03-04 02:55:00|3482.2|3478.2|3493.2|3489.2|3498.2|3494.2|3482.2|3478.2|877
1709521200000|2024-03-04 03:00:00|3493.7|3489.7|3492.2|3488.2|3494.7|3490.7|3488.2|3484.2|995
1709521500000|2024-03-04 03:05:00|3491.2|3487.2|3486.2|3482.2|3492.2|3488.2|3479.2|3475.2|765
1709521800000|2024-03-04 03:10:00|3485.7|3481.7|3482.2|3478.2|3492.2|3488.2|3480.2|3476.2|821
1709522100000|2024-03-04 03:15:00|3481.2|3477.2|3486.2|3482.2|3488.2|3484.2|3481.2|3477.2|774
1709522400000|2024-03-04 03:20:00|3485.2|3481.2|3477.2|3473.2|3488.2|3484.2|3477.2|3473.2|2018
1709522700000|2024-03-04 03:25:00|3478.2|3474.2|3475.7|3471.7|3480.7|3476.7|3473.2|3469.2|393
1709523000000|2024-03-04 03:30:00|3475.2|3471.2|3469.2|3465.2|3476.2|3472.2|3467.2|3463.2|418
1709523300000|2024-03-04 03:35:00|3469.7|3465.7|3466.2|3462.2|3473.2|3469.2|3466.2|3462.2|252
1709523600000|2024-03-04 03:40:00|3465.2|3461.2|3465.7|3461.7|3469.2|3465.2|3462.2|3458.2|378
1709523900000|2024-03-04 03:45:00|3466.2|3462.2|3471.2|3467.2|3471.2|3467.2|3464.2|3460.2|280
1709524200000|2024-03-04 03:50:00|3470.7|3466.7|3473.2|3469.2|3473.7|3469.7|3468.2|3464.2|249
1709524500000|2024-03-04 03:55:00|3473.7|3469.7|3470.2|3466.2|3474.2|3470.2|3468.2|3464.2|2473
1709524800000|2024-03-04 04:00:00|3471.9|3462.9|3472.2|3463.2|3472.2|3463.2|3471.9|3462.9|0
1709525100000|2024-03-04 04:05:00|3472.3|3463.3|3472.3|3463.3|3472.4|3463.4|3472.2|3463.2|0
1709525400000|2024-03-04 04:10:00|3472.2|3463.2|3472.3|3463.3|3472.3|3463.3|3472.2|3463.2|0
1709525700000|2024-03-04 04:15:00|3472.2|3463.2|3472.2|3463.2|3472.3|3463.3|3471.9|3462.9|0
1709526000000|2024-03-04 04:20:00|3472.1|3463.1|3472.3|3463.3|3472.3|3463.3|3472.1|3463.1|0
1709526300000|2024-03-04 04:25:00|3472.5|3463.5|3472.1|3463.1|3472.5|3463.5|3472.1|3463.1|0
1709526600000|2024-03-04 04:30:00|3472|3463|3472.1|3463.1|3472.2|3463.2|3472|3463|0
1709526900000|2024-03-04 04:35:00|3472.2|3463.2|3472.2|3463.2|3472.3|3463.3|3472|3463|0
1709527200000|2024-03-04 04:40:00|3472.3|3463.3|3472|3463|3472.3|3463.3|3472|3463|0
1709527500000|2024-03-04 04:45:00|3471.9|3462.9|3471.6|3462.6|3471.9|3462.9|3471.5|3462.5|0
1709527800000|2024-03-04 04:50:00|3471.5|3462.5|3471.8|3462.8|3472|3463|3471.4|3462.4|0
1709528400000|2024-03-04 05:00:00|3471.9|3462.9|3465.2|3461.2|3475.2|3471.2|3463.2|3459.2|1105
1709528700000|2024-03-04 05:05:00|3464.7|3460.7|3474.2|3470.2|3474.2|3470.2|3461.2|3457.2|582
1709529000000|2024-03-04 05:10:00|3475.2|3471.2|3469.2|3465.2|3477.2|3473.2|3466.7|3462.7|401
1709529300000|2024-03-04 05:15:00|3468.7|3464.7|3477.2|3473.2|3478.2|3474.2|3464.7|3460.7|400
1709529600000|2024-03-04 05:20:00|3476.7|3472.7|3468.2|3464.2|3480.2|3476.2|3468.2|3464.2|667
1709529900000|2024-03-04 05:25:00|3467.2|3463.2|3464.2|3460.2|3469.7|3465.7|3462.2|3458.2|585
1709530200000|2024-03-04 05:30:00|3463.2|3459.2|3465.2|3461.2|3474.2|3470.2|3462.2|3458.2|549
1709530500000|2024-03-04 05:35:00|3464.2|3460.2|3458.2|3454.2|3465.2|3461.2|3456.2|3452.2|762
1709530800000|2024-03-04 05:40:00|3457.7|3453.7|3457.2|3453.2|3461.2|3457.2|3453.2|3449.2|643
1709531100000|2024-03-04 05:45:00|3458.2|3454.2|3463.2|3459.2|3463.2|3459.2|3457.2|3453.2|325
1709531400000|2024-03-04 05:50:00|3463.7|3459.7|3460.7|3456.7|3466.2|3462.2|3459.2|3455.2|364
1709531700000|2024-03-04 05:55:00|3460.2|3456.2|3461.7|3457.7|3467.2|3463.2|3459.2|3455.2|465
1709532000000|2024-03-04 06:00:00|3461.2|3457.2|3459.2|3455.2|3464.2|3460.2|3458.2|3454.2|465
1709532300000|2024-03-04 06:05:00|3458.2|3454.2|3454.2|3450.2|3458.2|3454.2|3450.2|3446.2|940
1709532600000|2024-03-04 06:10:00|3454.7|3450.7|3455.7|3451.7|3460.2|3456.2|3453.2|3449.2|644
1709532900000|2024-03-04 06:15:00|3455.2|3451.2|3452.2|3448.2|3456.7|3452.7|3449.7|3445.7|508
1709533200000|2024-03-04 06:20:00|3451.2|3447.2|3452.2|3448.2|3455.7|3451.7|3447.7|3443.7|418
1709533500000|2024-03-04 06:25:00|3452.7|3448.7|3446.7|3442.7|3455.2|3451.2|3446.2|3442.2|447
1709533800000|2024-03-04 06:30:00|3447.2|3443.2|3456.2|3452.2|3458.2|3454.2|3445.2|3441.2|733
1709534100000|2024-03-04 06:35:00|3457.2|3453.2|3451.2|3447.2|3458.2|3454.2|3451.2|3447.2|638
1709534400000|2024-03-04 06:40:00|3451.7|3447.7|3452.2|3448.2|3455.2|3451.2|3451.2|3447.2|454
1709534700000|2024-03-04 06:45:00|3452.7|3448.7|3448.2|3444.2|3453.2|3449.2|3447.2|3443.2|452
1709535000000|2024-03-04 06:50:00|3447.2|3443.2|3450.2|3446.2|3450.2|3446.2|3445.2|3441.2|569
1709535300000|2024-03-04 06:55:00|3449.7|3445.7|3449.2|3445.2|3453.2|3449.2|3449.2|3445.2|526
1709535600000|2024-03-04 07:00:00|3450.2|3446.2|3456.7|3452.7|3458.2|3454.2|3450.2|3446.2|369
1709535900000|2024-03-04 07:05:00|3457.2|3453.2|3461.2|3457.2|3463.2|3459.2|3456.2|3452.2|222
1709536200000|2024-03-04 07:10:00|3462.2|3458.2|3460.2|3456.2|3464.2|3460.2|3460.2|3456.2|291
1709536500000|2024-03-04 07:15:00|3460.7|3456.7|3458.2|3454.2|3462.2|3458.2|3458.2|3454.2|286
1709536800000|2024-03-04 07:20:00|3458.7|3454.7|3460.7|3456.7|3461.2|3457.2|3458.2|3454.2|145
1709537100000|2024-03-04 07:25:00|3460.2|3456.2|3458.2|3454.2|3462.2|3458.2|3457.2|3453.2|257
1709537400000|2024-03-04 07:30:00|3457.7|3453.7|3463.2|3459.2|3464.2|3460.2|3457.2|3453.2|261
1709537700000|2024-03-04 07:35:00|3464.2|3460.2|3460.2|3456.2|3465.2|3461.2|3460.2|3456.2|383
1709538000000|2024-03-04 07:40:00|3459.2|3455.2|3462.2|3458.2|3463.2|3459.2|3459.2|3455.2|398
1709538300000|2024-03-04 07:45:00|3461.7|3457.7|3464.2|3460.2|3466.2|3462.2|3461.2|3457.2|524
1709538600000|2024-03-04 07:50:00|3465.2|3461.2|3467.2|3463.2|3468.2|3464.2|3464.2|3460.2|469
1709538900000|2024-03-04 07:55:00|3467.7|3463.7|3468.2|3464.2|3470.2|3466.2|3467.2|3463.2|791
1709539200000|2024-03-04 08:00:00|3469.2|3465.2|3472.2|3468.2|3472.2|3468.2|3469.2|3465.2|2684
1709539500000|2024-03-04 08:05:00|3472.7|3468.7|3471.2|3467.2|3473.2|3469.2|3471.2|3467.2|988
1709539800000|2024-03-04 08:10:00|3470.7|3466.7|3467.2|3463.2|3472.2|3468.2|3465.7|3461.7|993
1709540100000|2024-03-04 08:15:00|3468.2|3464.2|3467.2|3463.2|3469.2|3465.2|3466.2|3462.2|280
1709540400000|2024-03-04 08:20:00|3466.7|3462.7|3465.2|3461.2|3467.2|3463.2|3464.2|3460.2|1034
1709540700000|2024-03-04 08:25:00|3464.7|3460.7|3466.7|3462.7|3467.7|3463.7|3463.2|3459.2|293
1709541000000|2024-03-04 08:30:00|3468.7|3459.7|3468.7|3459.7|3468.9|3459.9|3468.2|3459.2|0
1709541300000|2024-03-04 08:35:00|3468.6|3459.6|3468.5|3459.5|3468.9|3459.9|3468.2|3459.2|0
1709541600000|2024-03-04 08:40:00|3468.4|3459.4|3468.6|3459.6|3469|3460|3468.3|3459.3|0
1709541900000|2024-03-04 08:45:00|3468.7|3459.7|3470|3461|3470.3|3461.3|3468.7|3459.7|0
1709542200000|2024-03-04 08:50:00|3470.2|3461.2|3470.2|3461.2|3470.5|3461.5|3470|3461|0
1709542500000|2024-03-04 08:55:00|3470.5|3461.5|3470.6|3461.6|3470.6|3461.6|3470|3461|0
1709542800000|2024-03-04 09:00:00|3470.5|3461.5|3471|3462|3471|3462|3470.5|3461.5|0
1709543100000|2024-03-04 09:05:00|3470.9|3461.9|3471|3462|3471.6|3462.6|3470.7|3461.7|0
1709543400000|2024-03-04 09:10:00|3470.9|3461.9|3471|3462|3471.3|3462.3|3470.4|3461.4|0
1709543700000|2024-03-04 09:15:00|3471.1|3462.1|3470.7|3464.7|3471.2|3465.2|3465.7|3459.7|88
1709544000000|2024-03-04 09:20:00|3471.2|3465.2|3468.2|3462.2|3471.2|3465.2|3468.2|3462.2|27
1709544300000|2024-03-04 09:25:00|3467.7|3461.7|3466.7|3460.7|3467.7|3461.7|3466.7|3460.7|13
1709544600000|2024-03-04 09:30:00|3466.2|3460.2|3466.2|3460.2|3467.2|3461.2|3465.2|3459.2|7
1709544900000|2024-03-04 09:35:00|3466.7|3460.7|3469.7|3463.7|3470.2|3464.2|3466.7|3460.7|8
1709545200000|2024-03-04 09:40:00|3469.2|3463.2|3468.2|3462.2|3470.2|3464.2|3468.2|3462.2|7
1709545500000|2024-03-04 09:45:00|3468.7|3462.7|3469.7|3463.7|3470.2|3464.2|3468.2|3462.2|6
1709545800000|2024-03-04 09:50:00|3470.2|3464.2|3472.2|3466.2|3472.2|3466.2|3470.2|3464.2|34
1709546100000|2024-03-04 09:55:00|3471.7|3465.7|3466.7|3460.7|3471.7|3465.7|3465.2|3459.2|40
1709546400000|2024-03-04 10:00:00|3466.2|3460.2|3467.2|3461.2|3467.2|3461.2|3465.2|3459.2|1
1709546700000|2024-03-04 10:05:00|3466.7|3460.7|3465.7|3459.7|3468.2|3462.2|3465.2|3459.2|7
1709547000000|2024-03-04 10:10:00|3465.2|3459.2|3463.2|3457.2|3466.2|3460.2|3463.2|3457.2|45
1709547300000|2024-03-04 10:15:00|3463.7|3456.7|3462.7|3455.7|3464.7|3456.7|3462.7|3455.7|22
1709547600000|2024-03-04 10:20:00|3461.7|3454.7|3465.7|3457.7|3466.7|3458.7|3461.7|3454.7|23
1709547900000|2024-03-04 10:25:00|3464.7|3458.7|3464.7|3456.7|3465.7|3458.7|3463.7|3456.7|1
1709548200000|2024-03-04 10:30:00|3463.7|3457.7|3465.7|3458.7|3465.7|3458.7|3463.7|3456.7|1
1709548500000|2024-03-04 10:35:00|3466.7|3459.7|3466.7|3458.7|3466.7|3459.7|3465.7|3458.7|1
1709548800000|2024-03-04 10:40:00|3465.7|3459.7|3466.7|3459.7|3466.7|3459.7|3465.7|3458.7|1
1709549100000|2024-03-04 10:45:00|||||||||2
1709549400000|2024-03-04 10:50:00|3465.7|3458.7|3464.7|3457.7|3466.7|3458.7|3464.7|3456.7|4
1709549700000|2024-03-04 10:55:00|3465.7|3458.7|3465.7|3457.7|3465.7|3458.7|3464.7|3457.7|1
1709550000000|2024-03-04 11:00:00|3464.7|3456.7|3463.7|3455.7|3464.7|3457.7|3462.7|3455.7|0
1709550300000|2024-03-04 11:05:00|3462.7|3454.7|3461.7|3454.7|3462.7|3454.7|3460.7|3453.7|2
1709550600000|2024-03-04 11:10:00|3460.7|3453.7|3463.7|3456.7|3465.7|3457.7|3460.7|3453.7|47
1709550900000|2024-03-04 11:15:00|3464.7|3455.7|3463.7|3456.7|3464.7|3456.7|3462.7|3455.7|5
1709551200000|2024-03-04 11:20:00|3462.7|3455.7|3462.7|3455.7|3463.7|3456.7|3461.7|3454.7|7
1709551500000|2024-03-04 11:25:00|3461.7|3454.7|3460.7|3452.7|3462.7|3455.7|3459.7|3452.7|20
1709551800000|2024-03-04 11:30:00|3461.7|3453.7|3462.7|3454.7|3462.7|3454.7|3460.7|3453.7|1
1709552100000|2024-03-04 11:35:00|3461.7|3455.7|3459.7|3452.7|3461.7|3455.7|3459.7|3452.7|26
1709552400000|2024-03-04 11:40:00|3460.7|3451.7|3459.7|3452.7|3460.7|3452.7|3458.7|3451.7|14
1709552700000|2024-03-04 11:45:00|3460.7|3453.7|3463.7|3455.7|3463.7|3456.7|3460.7|3452.7|11
1709553000000|2024-03-04 11:50:00|3462.7|3456.7|3462.7|3455.7|3463.7|3456.7|3462.7|3454.7|5
1709553300000|2024-03-04 11:55:00|3463.7|3456.7|3463.7|3456.7|3464.7|3457.7|3463.7|3455.7|7
1709553600000|2024-03-04 12:00:00|3462.7|3455.7|3463.7|3456.7|3464.7|3457.7|3462.7|3455.7|9
1709553900000|2024-03-04 12:05:00|3462.7|3455.7|3460.7|3453.7|3463.7|3456.7|3460.7|3453.7|6
1709554200000|2024-03-04 12:10:00|3459.7|3452.7|3461.7|3453.7|3461.7|3453.7|3459.7|3452.7|0
1709554500000|2024-03-04 12:15:00|3460.7|3454.7|3461.7|3454.7|3461.7|3454.7|3460.7|3453.7|1
1709554800000|2024-03-04 12:20:00|3460.7|3453.7|3460.7|3453.7|3461.7|3454.7|3460.7|3453.7|6
1709555100000|2024-03-04 12:25:00|3461.7|3454.7|3463.7|3455.7|3463.7|3455.7|3460.7|3454.7|1
1709555400000|2024-03-04 12:30:00|3462.7|3454.7|3462.7|3454.7|3463.7|3455.7|3461.7|3454.7|0
1709555700000|2024-03-04 12:35:00|3461.7|3453.7|3460.7|3453.7|3462.7|3453.7|3459.7|3452.7|19
1709556000000|2024-03-04 12:40:00|3459.7|3452.7|3462.7|3455.7|3462.7|3455.7|3459.7|3452.7|40
1709556300000|2024-03-04 12:45:00|3463.7|3456.7|3462.7|3455.7|3463.7|3456.7|3462.7|3455.7|2
1709556600000|2024-03-04 12:50:00|3461.7|3454.7|3460.7|3452.7|3461.7|3454.7|3459.7|3452.7|2
1709556900000|2024-03-04 12:55:00|3459.7|3453.7|3459.7|3452.7|3460.7|3453.7|3459.7|3451.7|10
1709557200000|2024-03-04 13:00:00|3458.7|3451.7|3458.7|3451.7|3459.7|3452.7|3458.7|3451.7|1
1709557500000|2024-03-04 13:05:00|3459.7|3450.7|3458.7|3451.7|3459.7|3452.7|3458.7|3450.7|14
1709557800000|2024-03-04 13:10:00|3459.7|3452.7|3460.7|3452.7|3460.7|3452.7|3459.7|3452.7|2
1709558100000|2024-03-04 13:15:00|3459.7|3453.7|3460.7|3453.7|3461.7|3454.7|3459.7|3452.7|4
1709558400000|2024-03-04 13:20:00|3459.7|3452.7|3458.7|3451.7|3460.7|3452.7|3458.7|3451.7|4
1709558700000|2024-03-04 13:25:00|3459.7|3452.7|3460.7|3452.7|3460.7|3452.7|3458.7|3451.7|0
1709559000000|2024-03-04 13:30:00|3459.7|3451.7|3459.7|3451.7|3459.7|3452.7|3458.7|3451.7|7
1709559300000|2024-03-04 13:35:00|3460.7|3452.7|3460.7|3453.7|3461.7|3453.7|3459.7|3451.7|3
1709559600000|2024-03-04 13:40:00|3461.7|3454.7|3461.7|3453.7|3462.7|3454.7|3460.7|3453.7|0
1709559900000|2024-03-04 13:45:00||3454.7||3454.7||3454.7||3453.7|1
1709560200000|2024-03-04 13:50:00|3460.7|3453.7|3463.7|3455.7|3463.7|3455.7|3460.7|3453.7|8
1709560500000|2024-03-04 13:55:00|3462.7|3454.7|3462.2|3456.2|3463.7|3456.2|3459.7|3452.7|49
1709560800000|2024-03-04 14:00:00|3462.7|3456.7|3461.7|3455.7|3463.2|3457.2|3460.2|3454.2|14
1709561100000|2024-03-04 14:05:00|3461.2|3455.2|3459.7|3453.7|3461.7|3455.7|3459.2|3453.2|2
1709561400000|2024-03-04 14:10:00|3459.2|3453.2|3459.2|3453.2|3461.7|3455.7|3459.2|3453.2|10
1709561700000|2024-03-04 14:15:00|3459.7|3453.7|3460.2|3454.2|3461.2|3455.2|3459.2|3453.2|8
1709562000000|2024-03-04 14:20:00|3459.2|3453.2|3459.7|3453.7|3459.7|3453.7|3458.7|3452.7|5
1709562300000|2024-03-04 14:25:00|3459.2|3453.2|3457.2|3451.2|3459.2|3453.2|3457.2|3451.2|24
1709562600000|2024-03-04 14:30:00|3456.7|3450.7|3434.7|3428.7|3456.7|3450.7|3434.2|3428.2|964
1709562900000|2024-03-04 14:35:00|3435.2|3429.2|3414.2|3408.2|3436.2|3430.2|3414.2|3408.2|1196
1709563200000|2024-03-04 14:40:00|3414.7|3408.7|3409.7|3403.7|3415.7|3409.7|3405.7|3399.7|1132
1709563500000|2024-03-04 14:45:00|3410.2|3404.2|3406.7|3400.7|3415.7|3409.7|3405.2|3399.2|674
1709563800000|2024-03-04 14:50:00|3406.2|3400.2|3410.7|3404.7|3413.2|3407.2|3405.7|3399.7|288
1709564100000|2024-03-04 14:55:00|3411.2|3405.2|3409.7|3403.7|3412.2|3406.2|3402.2|3396.2|609
1709564400000|2024-03-04 15:00:00|3409.2|3403.2|3411.7|3405.7|3414.7|3408.7|3407.7|3401.7|395
1709564700000|2024-03-04 15:05:00|3412.2|3406.2|3412.2|3406.2|3412.7|3406.7|3408.7|3402.7|228
1709565000000|2024-03-04 15:10:00|3411.7|3405.7|3411.7|3405.7|3416.2|3410.2|3410.7|3404.7|136
1709565300000|2024-03-04 15:15:00|3411.2|3405.2|3415.7|3409.7|3417.2|3411.2|3410.2|3404.2|136
1709565600000|2024-03-04 15:20:00|3416.2|3410.2|3415.7|3409.7|3416.2|3410.2|3412.2|3406.2|141
1709565900000|2024-03-04 15:25:00|3416.2|3410.2|3421.2|3415.2|3422.2|3416.2|3415.7|3409.7|101
1709566200000|2024-03-04 15:30:00|3420.7|3414.7|3424.2|3418.2|3424.7|3418.7|3419.7|3413.7|118
1709566500000|2024-03-04 15:35:00|3423.7|3417.7|3424.2|3418.2|3426.2|3420.2|3422.2|3416.2|39
1709566800000|2024-03-04 15:40:00|3423.7|3417.7|3415.2|3409.2|3426.2|3420.2|3415.2|3409.2|222
1709567100000|2024-03-04 15:45:00|3415.7|3409.7|3415.7|3409.7|3416.2|3410.2|3412.2|3406.2|49
1709567400000|2024-03-04 15:50:00|3415.2|3409.2|3408.7|3402.7|3416.2|3410.2|3407.7|3401.7|74
1709567700000|2024-03-04 15:55:00|3408.2|3402.2|3406.2|3400.2|3409.7|3403.7|3406.2|3400.2|77
1709568000000|2024-03-04 16:00:00|3406.7|3400.7|3405.2|3399.2|3407.7|3401.7|3403.7|3397.7|196
1709568300000|2024-03-04 16:05:00|3405.7|3399.7|3406.2|3400.2|3409.2|3403.2|3405.7|3399.7|138
1709568600000|2024-03-04 16:10:00|3406.7|3400.7|3405.2|3399.2|3407.7|3401.7|3403.2|3397.2|125
1709568900000|2024-03-04 16:15:00|3404.2|3398.2|3400.2|3394.2|3405.2|3399.2|3399.2|3393.2|223
1709569200000|2024-03-04 16:20:00|3400.7|3394.7|3398.2|3392.2|3402.7|3396.7|3398.2|3392.2|118
1709569500000|2024-03-04 16:25:00|3399.2|3393.2|3396.2|3390.2|3399.2|3393.2|3395.2|3389.2|79
1709569800000|2024-03-04 16:30:00|3396.7|3390.7|3396.2|3390.2|3400.7|3394.7|3395.7|3389.7|272
1709570100000|2024-03-04 16:35:00|3397.2|3391.2|3397.2|3391.2|3399.2|3393.2|3396.2|3390.2|184
1709570400000|2024-03-04 16:40:00|3396.7|3390.7|3394.2|3388.2|3399.2|3393.2|3393.2|3387.2|75
1709570700000|2024-03-04 16:45:00|3393.7|3387.7|3393.2|3387.2|3395.2|3389.2|3393.2|3387.2|51
1709571000000|2024-03-04 16:50:00|3392.2|3386.2|3393.7|3387.7|3394.2|3388.2|3390.2|3384.2|88
1709571300000|2024-03-04 16:55:00|3394.2|3388.2|3393.7|3387.7|3394.2|3388.2|3391.2|3385.2|35
1709571600000|2024-03-04 17:00:00|3394.2|3388.2|3391.2|3385.2|3395.2|3389.2|3390.2|3384.2|25
1709571900000|2024-03-04 17:05:00|3391.7|3385.7|3391.2|3385.2|3392.2|3386.2|3389.7|3383.7|30
1709572200000|2024-03-04 17:10:00|3392.2|3386.2|3394.2|3388.2|3395.2|3389.2|3392.2|3386.2|22
1709572500000|2024-03-04 17:15:00|3394.7|3388.7|3397.7|3391.7|3398.2|3392.2|3394.2|3388.2|53
1709572800000|2024-03-04 17:20:00|3398.2|3392.2|3393.2|3387.2|3399.2|3393.2|3392.7|3386.7|26
1709573100000|2024-03-04 17:25:00|3393.7|3387.7|3390.2|3384.2|3394.7|3388.7|3389.2|3383.2|31
1709573400000|2024-03-04 17:30:00|3389.7|3383.7|3387.2|3381.2|3391.2|3385.2|3387.2|3381.2|46
1709573700000|2024-03-04 17:35:00|3387.7|3381.7|3385.2|3379.2|3389.2|3383.2|3384.2|3378.2|44
1709574000000|2024-03-04 17:40:00|3385.7|3379.7|3384.2|3378.2|3386.2|3380.2|3384.2|3378.2|23
1709574300000|2024-03-04 17:45:00|3383.2|3377.2|3381.2|3375.2|3384.7|3378.7|3381.2|3375.2|54
1709574600000|2024-03-04 17:50:00|3381.7|3375.7|3382.2|3376.2|3382.7|3376.7|3380.2|3374.2|33
1709574900000|2024-03-04 17:55:00|3381.7|3375.7|3381.2|3375.2|3382.2|3376.2|3381.2|3375.2|12
1709575200000|2024-03-04 18:00:00|3381.7|3375.7|3381.2|3375.2|3383.2|3377.2|3381.2|3375.2|31
1709575500000|2024-03-04 18:05:00|3381.7|3375.7|3380.2|3374.2|3383.2|3377.2|3380.2|3374.2|19
1709575800000|2024-03-04 18:10:00|3380.7|3374.7|3380.2|3374.2|3380.7|3374.7|3379.2|3373.2|16
1709576100000|2024-03-04 18:15:00|3379.2|3373.2|3375.7|3369.7|3380.2|3374.2|3375.2|3369.2|31
1709576400000|2024-03-04 18:20:00|3376.2|3370.2|3378.2|3372.2|3378.2|3372.2|3375.7|3369.7|47
1709576700000|2024-03-04 18:25:00|3377.7|3371.7|3379.2|3373.2|3381.2|3375.2|3377.7|3371.7|33
1709577000000|2024-03-04 18:30:00|3379.7|3373.7|3378.2|3372.2|3380.7|3374.7|3377.2|3371.2|31
1709577300000|2024-03-04 18:35:00|3378.7|3372.7|3377.2|3371.2|3382.2|3376.2|3377.2|3371.2|70
1709577600000|2024-03-04 18:40:00|3377.7|3371.7|3379.2|3373.2|3379.2|3373.2|3376.7|3370.7|62
1709577900000|2024-03-04 18:45:00|3378.7|3372.7|3381.7|3375.7|3382.2|3376.2|3377.7|3371.7|92
1709578200000|2024-03-04 18:50:00|3381.2|3375.2|3384.2|3378.2|3384.7|3378.7|3381.2|3375.2|99
1709578500000|2024-03-04 18:55:00|3383.2|3377.2|3387.8|3378.8|3387.8|3381.2|3383.2|3377.2|97
1709578800000|2024-03-04 19:00:00|3387.7|3378.7|3389.3|3380.3|3389.4|3380.4|3387.1|3378.1|0
1709579100000|2024-03-04 19:05:00|3388.7|3379.7|3384.9|3375.9|3388.8|3379.8|3384.8|3375.8|0
1709579400000|2024-03-04 19:10:00|3384.3|3375.3|3385|3376|3385.1|3376.1|3383.7|3374.7|0
1709579700000|2024-03-04 19:15:00|3384.4|3375.4|3384.1|3375.1|3384.4|3375.4|3383.2|3374.2|0
1709580000000|2024-03-04 19:20:00|3384|3375|3384.4|3375.4|3384.4|3375.4|3382.8|3373.8|0
1709580300000|2024-03-04 19:25:00|3384.5|3375.5|3384.5|3375.5|3387|3378|3384.4|3375.4|0
1709580600000|2024-03-04 19:30:00|3384.7|3375.7|3386.2|3377.2|3387.4|3378.4|3384.6|3375.6|0
1709580900000|2024-03-04 19:35:00|3386.1|3377.1|3390.5|3381.5|3390.5|3381.5|3386.1|3377.1|0
1709581200000|2024-03-04 19:40:00|3390.6|3381.6|3391.1|3382.1|3391.1|3382.1|3389.6|3380.6|0
1709581500000|2024-03-04 19:45:00|3391|3382|3389.9|3380.9|3391.7|3382.7|3389.8|3380.8|0
1709581800000|2024-03-04 19:50:00|3389.8|3380.8|3391.2|3382.2|3391.2|3382.2|3389.8|3380.8|0
1709582100000|2024-03-04 19:55:00|3391.3|3382.3|3392.1|3383.1|3392.4|3383.4|3391.1|3382.1|0
1709582400000|2024-03-04 20:00:00|3392|3383|3390.7|3381.7|3392.8|3383.8|3390.7|3381.7|0
1709582700000|2024-03-04 20:05:00|3390.8|3381.8|3391|3382|3391|3382|3390.7|3381.7|0
1709583000000|2024-03-04 20:10:00|3391.1|3382.1|3389.5|3380.5|3391.1|3382.1|3389.3|3380.3|0
1709583300000|2024-03-04 20:15:00|3388.9|3379.9|3387.5|3378.5|3388.9|3379.9|3387.5|3378.5|0
1709583600000|2024-03-04 20:20:00|3387.4|3378.4|3388.5|3379.5|3389.2|3380.2|3386.1|3377.1|0
1709583900000|2024-03-04 20:25:00|3388.6|3379.6|3389.3|3380.3|3390.3|3381.3|3388.6|3379.6|0
1709584200000|2024-03-04 20:30:00|3389.2|3380.2|3388.2|3379.2|3389.5|3380.5|3387.2|3378.2|0
1709584500000|2024-03-04 20:35:00|3388.1|3379.1|3393.9|3384.9|3393.9|3384.9|3387.7|3378.7|0
1709584800000|2024-03-04 20:40:00|3394|3385|3390.8|3381.8|3394|3385|3389.9|3380.9|0
1709585100000|2024-03-04 20:45:00|3390.6|3381.6|3387.7|3378.7|3390.8|3381.8|3387|3378|0
1709585400000|2024-03-04 20:50:00|3387.8|3378.8|3389|3380|3389.6|3380.6|3386.4|3377.4|0
1709585700000|2024-03-04 20:55:00|3388.9|3379.9|3389.7|3380.7|3391.3|3382.3|3388.2|3379.2|0
1709586000000|2024-03-04 21:00:00|3389.8|3380.8|3389.9|3380.9|3390.2|3381.2|3388.6|3379.6|0
1709586300000|2024-03-04 21:05:00|3389.8|3380.8|3389.2|3380.2|3389.9|3380.9|3389.1|3380.1|0
1709586600000|2024-03-04 21:10:00|3389.1|3380.1|3388.8|3379.8|3389.2|3380.2|3388.7|3379.7|0
1709586900000|2024-03-04 21:15:00|3388.7|3379.7|3388.7|3379.7|3389.1|3380.1|3388.7|3379.7|0
1709587200000|2024-03-04 21:20:00|3388.8|3379.8|3388.5|3379.5|3388.8|3379.8|3388.5|3379.5|0
1709587500000|2024-03-04 21:25:00|3388.4|3379.4|3388.3|3379.3|3388.5|3379.5|3388.1|3379.1|0
1709587800000|2024-03-04 21:30:00|3388.4|3379.4|3388.7|3379.7|3388.8|3379.8|3388.3|3379.3|0
1709588100000|2024-03-04 21:35:00|3388.5|3379.5|3388.7|3379.7|3388.7|3379.7|3388.5|3379.5|0
1709588400000|2024-03-04 21:40:00|3388.8|3379.8|3388.5|3379.5|3388.8|3379.8|3388.4|3379.4|0
1709588700000|2024-03-04 21:45:00|3388.4|3379.4|3388.7|3379.7|3388.8|3379.8|3388.4|3379.4|0
1709589000000|2024-03-04 21:50:00|3388.6|3379.6|3388.5|3379.5|3388.7|3379.7|3388.3|3379.3|0
1709589300000|2024-03-04 21:55:00|3388.6|3379.6|3388.7|3379.7|3389|3380|3388.3|3379.3|0
1709589600000|2024-03-04 22:00:00|3388.6|3379.6|3388.4|3379.4|3388.6|3379.6|3388.3|3379.3|0
1709589900000|2024-03-04 22:05:00|3388.5|3379.5|3388.4|3379.4|3388.5|3379.5|3388.4|3379.4|0
1709590200000|2024-03-04 22:10:00|3388.3|3379.3|3388.4|3379.4|3388.5|3379.5|3388.3|3379.3|0
1709590800000|2024-03-04 22:20:00|3388.6|3379.6|3388.5|3379.5|3388.7|3379.7|3388.4|3379.4|0
1709591100000|2024-03-04 22:25:00|3388.6|3379.6|3388.5|3379.5|3388.6|3379.6|3388.4|3379.4|0
1709591400000|2024-03-04 22:30:00|3388.4|3379.4|3388.4|3379.4|3388.5|3379.5|3388.4|3379.4|0
1709591700000|2024-03-04 22:35:00|3388.5|3379.5|3388.4|3379.4|3388.5|3379.5|3388.4|3379.4|0
1709592000000|2024-03-04 22:40:00|3388.5|3379.5|3388.5|3379.5|3388.6|3379.6|3388.4|3379.4|0
1709592300000|2024-03-04 22:45:00|3388.4|3379.4|3388.5|3379.5|3388.6|3379.6|3388.4|3379.4|0
1709592600000|2024-03-04 22:50:00|3388.4|3379.4|3388.4|3379.4|3388.6|3379.6|3388.4|3379.4|0
1709592900000|2024-03-04 22:55:00|3388.3|3379.3|3388.2|3379.2|3388.5|3379.5|3388.2|3379.2|0
1709593200000|2024-03-04 23:00:00|3388.4|3379.4|3389.4|3380.4|3389.8|3380.8|3388.2|3379.2|0
1709593500000|2024-03-04 23:05:00|3389.5|3380.5|3388.4|3379.4|3389.5|3380.5|3388|3379|0
1709593800000|2024-03-04 23:10:00|3388.5|3379.5|3387.9|3378.9|3388.5|3379.5|3386.8|3377.8|0
1709594100000|2024-03-04 23:15:00|3387.8|3378.8|3388.2|3379.2|3388.2|3379.2|3387.5|3378.5|0
1709594400000|2024-03-04 23:20:00|3388.1|3379.1|3388.4|3379.4|3388.8|3379.8|3388.1|3379.1|0
1709594700000|2024-03-04 23:25:00|3388.5|3379.5|3388.8|3379.8|3388.9|3379.9|3388.5|3379.5|0
1709595000000|2024-03-04 23:30:00|3388.9|3379.9|3389.2|3380.2|3389.2|3380.2|3388.6|3379.6|0
1709595300000|2024-03-04 23:35:00|3389.3|3380.3|3389.2|3380.2|3389.4|3380.4|3389|3380|0
1709595600000|2024-03-04 23:40:00|3389.1|3380.1|3388.7|3379.7|3389.3|3380.3|3388.5|3379.5|0
1709595900000|2024-03-04 23:45:00|3388.6|3379.6|3388.4|3379.4|3388.8|3379.8|3388.1|3379.1|0
1709596200000|2024-03-04 23:50:00|3388.3|3379.3|3388.4|3379.4|3388.6|3379.6|3388|3379|0
1709596500000|2024-03-04 23:55:00|3388.3|3379.3|3388.2|3379.2|3388.4|3379.4|3388|3379|0
1709596800000|2024-03-05 00:00:00|3388|3379|3389|3380|3389.1|3380.1|3387.6|3378.6|0
1709597100000|2024-03-05 00:05:00|3389.1|3380.1|3389.2|3380.2|3389.5|3380.5|3388.8|3379.8|0
1709597400000|2024-03-05 00:10:00|3389.1|3380.1|3389.3|3380.3|3389.3|3380.3|3388.8|3379.8|0
1709597700000|2024-03-05 00:15:00|3389.4|3380.4|3388.9|3379.9|3390|3381|3388.9|3379.9|0
1709598000000|2024-03-05 00:20:00|3389|3380|3389|3380|3389.2|3380.2|3388.5|3379.5|0
1709598300000|2024-03-05 00:25:00|3389.1|3380.1|3388.7|3379.7|3389.2|3380.2|3388.6|3379.6|0
1709598600000|2024-03-05 00:30:00|3388.8|3379.8|3389|3380|3389|3380|3388.7|3379.7|0
1709598900000|2024-03-05 00:35:00|3389.1|3380.1|3388.9|3379.9|3389.2|3380.2|3388.9|3379.9|0
1709599200000|2024-03-05 00:40:00|3389|3380|3388.9|3379.9|3389.3|3380.3|3388.6|3379.6|0
1709599500000|2024-03-05 00:45:00|3388.8|3379.8|3388.5|3379.5|3388.9|3379.9|3387.8|3378.8|0
1709599800000|2024-03-05 00:50:00|3388.6|3379.6|3389.3|3380.3|3389.8|3380.8|3388.5|3379.5|0
1709600100000|2024-03-05 00:55:00|3389.2|3380.2|3388.8|3379.8|3389.3|3380.3|3388.6|3379.6|0
1709600400000|2024-03-05 01:00:00|3388.9|3379.9|3388.7|3379.7|3389.1|3380.1|3388.2|3379.2|0
1709600700000|2024-03-05 01:05:00|3388.8|3379.8|3389.2|3380.2|3389.2|3380.2|3388.5|3379.5|0
1709601000000|2024-03-05 01:10:00|3389.3|3380.3|3385.8|3376.8|3389.3|3380.3|3385.8|3376.8|0
1709601300000|2024-03-05 01:15:00|3385.7|3376.7|3377.6|3373.6|3398.6|3394.6|3375.6|3371.6|1672
1709601600000|2024-03-05 01:20:00|3378.6|3374.6|3373.6|3369.6|3378.6|3374.6|3362.6|3358.6|1153
1709601900000|2024-03-05 01:25:00|3374.1|3370.1|3367.1|3363.1|3378.6|3374.6|3366.6|3362.6|905
1709602200000|2024-03-05 01:30:00|3367.6|3363.6|3379.6|3375.6|3389.6|3385.6|3359.6|3355.6|5776
1709602500000|2024-03-05 01:35:00|3380.6|3376.6|3392.6|3388.6|3392.6|3388.6|3378.6|3374.6|2419
1709602800000|2024-03-05 01:40:00|3393.6|3389.6|3388.1|3384.1|3399.6|3395.6|3387.6|3383.6|1760
1709603100000|2024-03-05 01:45:00|3387.6|3383.6|3382.6|3378.6|3393.6|3389.6|3376.6|3372.6|1898
1709603400000|2024-03-05 01:50:00|3381.6|3377.6|3387.6|3383.6|3387.6|3383.6|3374.6|3370.6|1423
1709603700000|2024-03-05 01:55:00|3387.1|3383.1|3389.1|3385.1|3391.6|3387.6|3377.6|3373.6|1290
1709604000000|2024-03-05 02:00:00|3389.6|3385.6|3374.6|3370.6|3391.6|3387.6|3370.6|3366.6|1456
1709604300000|2024-03-05 02:05:00|3374.1|3370.1|3374.6|3370.6|3375.6|3371.6|3368.6|3364.6|1105
1709604600000|2024-03-05 02:10:00|3373.6|3369.6|3368.6|3364.6|3375.6|3371.6|3368.6|3364.6|1398
1709604900000|2024-03-05 02:15:00|3368.1|3364.1|3367.6|3363.6|3368.1|3364.1|3356.6|3352.6|1921
1709605200000|2024-03-05 02:20:00|3367.1|3363.1|3364.1|3360.1|3368.6|3364.6|3361.6|3357.6|806
1709605500000|2024-03-05 02:25:00|3363.6|3359.6|3337.6|3333.6|3363.6|3359.6|3331.6|3327.6|3627
1709605800000|2024-03-05 02:30:00|3338.6|3334.6|3332.6|3328.6|3343.6|3339.6|3331.6|3327.6|2968
1709606100000|2024-03-05 02:35:00|3332.1|3328.1|3333.6|3329.6|3338.6|3334.6|3328.6|3324.6|2897
1709606400000|2024-03-05 02:40:00|3332.6|3328.6|3326.6|3322.6|3334.6|3330.6|3326.1|3322.1|1503
1709606700000|2024-03-05 02:45:00|3325.6|3321.6|3335.6|3331.6|3338.6|3334.6|3325.6|3321.6|1407
1709607000000|2024-03-05 02:50:00|3334.6|3330.6|3344.6|3340.6|3346.6|3342.6|3331.6|3327.6|1900
1709607300000|2024-03-05 02:55:00|3343.6|3339.6|3343.1|3339.1|3346.1|3342.1|3338.1|3334.1|727
1709607600000|2024-03-05 03:00:00|3342.6|3338.6|3352.6|3348.6|3352.6|3348.6|3341.6|3337.6|717
1709607900000|2024-03-05 03:05:00|3351.6|3347.6|3353.6|3349.6|3355.6|3351.6|3348.6|3344.6|853
1709608200000|2024-03-05 03:10:00|3353.1|3349.1|3345.6|3341.6|3355.6|3351.6|3344.6|3340.6|1333
1709608500000|2024-03-05 03:15:00|3346.6|3342.6|3353.6|3349.6|3354.6|3350.6|3345.6|3341.6|602
1709608800000|2024-03-05 03:20:00|3352.6|3348.6|3344.6|3340.6|3353.1|3349.1|3342.1|3338.1|582
1709609100000|2024-03-05 03:25:00|3345.6|3341.6|3350.6|3346.6|3352.6|3348.6|3342.1|3338.1|606
1709609400000|2024-03-05 03:30:00|3351.1|3347.1|3356.6|3352.6|3356.6|3352.6|3347.1|3343.1|375
1709609700000|2024-03-05 03:35:00|3357.6|3353.6|3365.6|3361.6|3370.6|3366.6|3355.6|3351.6|1448
1709610000000|2024-03-05 03:40:00|3366.6|3362.6|3363.6|3359.6|3368.6|3364.6|3361.6|3357.6|435
1709610300000|2024-03-05 03:45:00|3364.6|3360.6|3363.6|3359.6|3366.6|3362.6|3361.6|3357.6|274
1709610600000|2024-03-05 03:50:00|3364.1|3360.1|3364.6|3360.6|3366.6|3362.6|3361.6|3357.6|320
1709610900000|2024-03-05 03:55:00|3363.6|3359.6|3361.6|3357.6|3364.1|3360.1|3359.6|3355.6|234
1709611200000|2024-03-05 04:00:00|3364.5|3355.5|3364.8|3355.8|3365|3356|3364.5|3355.5|0
1709611500000|2024-03-05 04:05:00|3364.7|3355.7|3364.8|3355.8|3364.8|3355.8|3364.5|3355.5|0
1709611800000|2024-03-05 04:10:00|3364.9|3355.9|3364.5|3355.5|3364.9|3355.9|3364.5|3355.5|0
1709612100000|2024-03-05 04:15:00|3364.4|3355.4|3364.2|3355.2|3364.4|3355.4|3364.2|3355.2|0
1709612400000|2024-03-05 04:20:00|3364.1|3355.1|3364.4|3355.4|3364.5|3355.5|3364|3355|0
1709612700000|2024-03-05 04:25:00|3364.3|3355.3|3364.4|3355.4|3364.4|3355.4|3364.1|3355.1|0
1709613000000|2024-03-05 04:30:00|3364.5|3355.5|3363.7|3354.7|3364.5|3355.5|3363.6|3354.6|0
1709613300000|2024-03-05 04:35:00|3363.8|3354.8|3363.6|3354.6|3363.9|3354.9|3363.6|3354.6|0
1709613600000|2024-03-05 04:40:00|3363.7|3354.7|3363.6|3354.6|3363.7|3354.7|3363.6|3354.6|0
1709613900000|2024-03-05 04:45:00|3363.5|3354.5|3363.7|3354.7|3363.9|3354.9|3363.5|3354.5|0
1709614200000|2024-03-05 04:50:00|3363.6|3354.6|3363.8|3354.8|3363.9|3354.9|3363.6|3354.6|0
1709614500000|2024-03-05 04:55:00|3363.7|3354.7|3363.7|3354.7|3363.8|3354.8|3363.6|3354.6|0
1709614800000|2024-03-05 05:00:00|3360.6|3356.6|3352.6|3348.6|3361.6|3357.6|3349.1|3345.1|1048
1709615100000|2024-03-05 05:05:00|3351.6|3347.6|3349.6|3345.6|3354.6|3350.6|3347.6|3343.6|589
1709615400000|2024-03-05 05:10:00|3349.1|3345.1|3350.1|3346.1|3354.6|3350.6|3347.6|3343.6|303
1709615700000|2024-03-05 05:15:00|3349.6|3345.6|3348.6|3344.6|3354.6|3350.6|3346.6|3342.6|352
1709616000000|2024-03-05 05:20:00|3349.1|3345.1|3341.6|3337.6|3351.6|3347.6|3340.6|3336.6|446
1709616300000|2024-03-05 05:25:00|3340.6|3336.6|3336.6|3332.6|3344.1|3340.1|3336.6|3332.6|598
1709616600000|2024-03-05 05:30:00|3336.1|3332.1|3332.6|3328.6|3339.1|3335.1|3331.6|3327.6|1200
1709616900000|2024-03-05 05:35:00|3333.1|3329.1|3338.6|3334.6|3340.6|3336.6|3332.6|3328.6|483
1709617200000|2024-03-05 05:40:00|3339.1|3335.1|3333.6|3329.6|3339.6|3335.6|3332.6|3328.6|512
1709617500000|2024-03-05 05:45:00|3334.6|3330.6|3330.6|3326.6|3334.6|3330.6|3327.6|3323.6|645
1709617800000|2024-03-05 05:50:00|3331.1|3327.1|3321.6|3317.6|3332.6|3328.6|3318.6|3314.6|1109
1709618100000|2024-03-05 05:55:00|3322.1|3318.1|3323.6|3319.6|3325.6|3321.6|3319.6|3315.6|923
1709618400000|2024-03-05 06:00:00|3322.6|3318.6|3325.6|3321.6|3329.6|3325.6|3315.6|3311.6|1649
1709618700000|2024-03-05 06:05:00|3326.1|3322.1|3332.6|3328.6|3334.6|3330.6|3325.6|3321.6|1140
1709619000000|2024-03-05 06:10:00|3331.6|3327.6|3329.1|3325.1|3333.6|3329.6|3326.6|3322.6|520
1709619300000|2024-03-05 06:15:00|3329.6|3325.6|3329.6|3325.6|3332.6|3328.6|3325.6|3321.6|683
1709619600000|2024-03-05 06:20:00|3328.6|3324.6|3331.6|3327.6|3332.6|3328.6|3326.1|3322.1|344
1709619900000|2024-03-05 06:25:00|3330.6|3326.6|3330.1|3326.1|3333.6|3329.6|3328.6|3324.6|286
1709620200000|2024-03-05 06:30:00|3330.6|3326.6|3336.6|3332.6|3341.6|3337.6|3329.6|3325.6|1252
1709620500000|2024-03-05 06:35:00|3335.6|3331.6|3337.6|3333.6|3338.6|3334.6|3333.6|3329.6|392
1709620800000|2024-03-05 06:40:00|3337.1|3333.1|3328.6|3324.6|3338.6|3334.6|3327.6|3323.6|427
1709621100000|2024-03-05 06:45:00|3328.1|3324.1|3328.6|3324.6|3330.6|3326.6|3326.6|3322.6|505
1709621400000|2024-03-05 06:50:00|3329.1|3325.1|3329.6|3325.6|3331.6|3327.6|3327.6|3323.6|429
1709621700000|2024-03-05 06:55:00|3328.6|3324.6|3326.6|3322.6|3333.1|3329.1|3326.6|3322.6|591
1709622000000|2024-03-05 07:00:00|3327.1|3323.1|3317.6|3313.6|3329.6|3325.6|3317.6|3313.6|490
1709622300000|2024-03-05 07:05:00|3317.1|3313.1|3317.6|3313.6|3319.6|3315.6|3315.6|3311.6|577
1709622600000|2024-03-05 07:10:00|3318.1|3314.1|3317.6|3313.6|3319.1|3315.1|3315.6|3311.6|323
1709622900000|2024-03-05 07:15:00|3317.1|3313.1|3314.6|3310.6|3318.1|3314.1|3313.6|3309.6|502
1709623200000|2024-03-05 07:20:00|3315.6|3311.6|3316.1|3312.1|3320.6|3316.6|3313.6|3309.6|432
1709623500000|2024-03-05 07:25:00|3315.6|3311.6|3324.6|3320.6|3325.6|3321.6|3314.6|3310.6|698
1709623800000|2024-03-05 07:30:00|3325.1|3321.1|3328.6|3324.6|3329.1|3325.1|3319.6|3315.6|1391
1709624100000|2024-03-05 07:35:00|3327.6|3323.6|3315.6|3311.6|3329.1|3325.1|3314.6|3310.6|1377
1709624400000|2024-03-05 07:40:00|3316.1|3312.1|3318.6|3314.6|3319.6|3315.6|3312.6|3308.6|1375
1709624700000|2024-03-05 07:45:00|3319.1|3315.1|3316.6|3312.6|3325.6|3321.6|3316.6|3312.6|1400
1709625000000|2024-03-05 07:50:00|3317.1|3313.1|3319.6|3315.6|3322.6|3318.6|3315.6|3311.6|1271
1709625300000|2024-03-05 07:55:00|3320.1|3316.1|3317.6|3313.6|3320.6|3316.6|3314.6|3310.6|1635
1709625600000|2024-03-05 08:00:00|3318.6|3314.6|3324.6|3320.6|3326.6|3322.6|3317.6|3313.6|2287
1709625900000|2024-03-05 08:05:00|3325.1|3321.1|3317.1|3313.1|3325.6|3321.6|3316.6|3312.6|2021
1709626200000|2024-03-05 08:10:00|3317.6|3313.6|3317.1|3313.1|3318.6|3314.6|3314.6|3310.6|1397
1709626500000|2024-03-05 08:15:00|3317.6|3313.6|3313.6|3309.6|3318.6|3314.6|3312.6|3308.6|1102
1709626800000|2024-03-05 08:20:00|3312.6|3308.6|3309.6|3305.6|3313.1|3309.1|3307.6|3303.6|2367
1709627100000|2024-03-05 08:25:00|3309.1|3305.1|3312.1|3308.1|3313.1|3309.1|3307.1|3303.1|1558
1709627400000|2024-03-05 08:30:00|3311.6|3302.6|3311.6|3302.6|3312|3303|3311.4|3302.4|0
1709627700000|2024-03-05 08:35:00|3311.7|3302.7|3310.5|3301.5|3311.7|3302.7|3310.5|3301.5|0
1709628000000|2024-03-05 08:40:00|3310.6|3301.6|3309.6|3300.6|3310.7|3301.7|3309.4|3300.4|0
1709628300000|2024-03-05 08:45:00|3309.5|3300.5|3310.8|3301.8|3310.9|3301.9|3309.1|3300.1|0
1709628600000|2024-03-05 08:50:00|3310.7|3301.7|3309.2|3300.2|3310.9|3301.9|3309.1|3300.1|0
1709628900000|2024-03-05 08:55:00|3309.1|3300.1|3308.1|3299.1|3309.3|3300.3|3307.8|3298.8|0
1709629200000|2024-03-05 09:00:00|3308.2|3299.2|3307.1|3298.1|3308.6|3299.6|3307|3298|0
1709629500000|2024-03-05 09:05:00|3307.2|3298.2|3307.1|3298.1|3307.4|3298.4|3306.6|3297.6|0
1709629800000|2024-03-05 09:10:00|3307|3298|3307.3|3298.3|3307.8|3298.8|3306.8|3297.8|0
1709630100000|2024-03-05 09:15:00|3310.6|3304.6|3312.6|3306.6|3312.6|3306.6|3308.1|3302.1|86
1709630400000|2024-03-05 09:20:00|3313.1|3307.1|3314.1|3308.1|3315.6|3309.6|3311.6|3305.6|40
1709630700000|2024-03-05 09:25:00|3313.6|3307.6|3315.6|3309.6|3316.6|3310.6|3313.6|3307.6|27
1709631000000|2024-03-05 09:30:00|3314.6|3308.6|3314.6|3308.6|3315.1|3309.1|3311.6|3305.6|14
1709631300000|2024-03-05 09:35:00|3314.1|3308.1|3313.1|3307.1|3314.6|3308.6|3312.6|3306.6|23
1709631600000|2024-03-05 09:40:00|3313.6|3307.6|3311.6|3305.6|3314.1|3308.1|3311.6|3305.6|50
1709631900000|2024-03-05 09:45:00|3311.1|3305.1|3308.6|3302.6|3311.6|3305.6|3307.6|3301.6|54
1709632200000|2024-03-05 09:50:00|3308.1|3302.1|3308.6|3302.6|3308.6|3302.6|3304.6|3298.6|184
1709632500000|2024-03-05 09:55:00|3309.6|3303.6|3311.6|3305.6|3313.1|3307.1|3308.6|3302.6|41
1709632800000|2024-03-05 10:00:00|3311.1|3305.1|3311.1|3305.1|3312.6|3306.6|3310.6|3304.6|13
1709633100000|2024-03-05 10:05:00|3311.6|3305.6|3308.6|3302.6|3311.6|3305.6|3308.6|3302.6|51
1709633400000|2024-03-05 10:10:00|3308.1|3302.1|3310.6|3304.6|3311.1|3305.1|3307.6|3301.6|55
1709633700000|2024-03-05 10:15:00|3311.1|3304.1|3310.1|3303.1|3311.1|3304.1|3308.1|3301.1|47
1709634000000|2024-03-05 10:20:00|3311.1|3304.1|3314.1|3306.1|3314.1|3307.1|3310.1|3303.1|19
1709634300000|2024-03-05 10:25:00|3313.1|3307.1|3312.1|3305.1|3313.1|3307.1|3312.1|3305.1|2
1709634600000|2024-03-05 10:30:00|3313.1|3306.1|3314.1|3306.1|3315.1|3307.1|3313.1|3305.1|22
1709634900000|2024-03-05 10:35:00|3313.1|3307.1|3314.1|3306.1|3314.1|3307.1|3312.1|3305.1|27
1709635200000|2024-03-05 10:40:00|3315.1|3307.1|3316.1|3309.1|3316.1|3309.1|3314.1|3307.1|9
1709635500000|2024-03-05 10:45:00|3317.1|3308.1|3317.1|3309.1|3319.1|3311.1|3316.1|3308.1|134
1709635800000|2024-03-05 10:50:00|3316.1|3310.1|3321.1|3314.1|3322.1|3315.1|3316.1|3309.1|23
1709636100000|2024-03-05 10:55:00|3320.1|3313.1|3317.1|3310.1|3321.1|3313.1|3317.1|3310.1|110
1709636400000|2024-03-05 11:00:00|3318.1|3311.1|3322.1|3314.1|3322.1|3314.1|3318.1|3310.1|34
1709636700000|2024-03-05 11:05:00|3321.1|3315.1|3323.1|3315.1|3323.1|3316.1|3321.1|3314.1|31
1709637000000|2024-03-05 11:10:00|3322.1|3316.1|3320.1|3313.1|3323.1|3316.1|3320.1|3313.1|15
1709637300000|2024-03-05 11:15:00|3319.1|3312.1|3320.1|3313.1|3321.1|3314.1|3319.1|3312.1|17
1709637600000|2024-03-05 11:20:00|3321.1|3314.1|3321.1|3314.1|3322.1|3315.1|3321.1|3313.1|2
1709637900000|2024-03-05 11:25:00|3322.1|3315.1|3321.1|3314.1|3322.1|3315.1|3321.1|3314.1|2
1709638200000|2024-03-05 11:30:00|3322.1|3315.1|3321.1|3314.1|3322.1|3315.1|3321.1|3314.1|1
1709638500000|2024-03-05 11:35:00|3320.1|3313.1|3321.1|3313.1|3321.1|3314.1|3319.1|3312.1|30
1709638800000|2024-03-05 11:40:00|3320.1|3314.1|3319.1|3312.1|3321.1|3314.1|3319.1|3312.1|2
1709639100000|2024-03-05 11:45:00|3320.1||3319.1||3320.1||3319.1||3
1709639400000|2024-03-05 11:50:00|3318.1|3311.1|3319.1|3312.1|3319.1|3312.1|3318.1|3311.1|26
1709639700000|2024-03-05 11:55:00|3320.1|3311.1|3319.1|3312.1|3320.1|3312.1|3318.1|3311.1|9
1709640000000|2024-03-05 12:00:00|3320.1|3313.1|3319.1|3312.1|3320.1|3313.1|3319.1|3311.1|25
1709640300000|2024-03-05 12:05:00|3318.1|3311.1|3318.1|3311.1|3319.1|3311.1|3318.1|3311.1|17
1709640600000|2024-03-05 12:10:00|3319.1|3312.1|3319.1|3312.1|3320.1|3313.1|3318.1|3311.1|14
1709640900000|2024-03-05 12:15:00|3318.1|3311.1|3318.1|3311.1|3318.1|3311.1|3318.1|3311.1|6
1709641200000|2024-03-05 12:20:00|3319.1|3312.1|3318.1|3311.1|3320.1|3313.1|3318.1|3310.1|17
1709641500000|2024-03-05 12:25:00|3317.1|3310.1|3317.1|3310.1|3318.1|3311.1|3317.1|3309.1|55
1709641800000|2024-03-05 12:30:00|3316.1|3309.1|3316.1|3309.1|3317.1|3310.1|3315.1|3308.1|19
1709642100000|2024-03-05 12:35:00|3317.1|3310.1|3317.1|3310.1|3317.1|3310.1|3316.1|3309.1|5
1709642400000|2024-03-05 12:40:00|3318.1|3311.1|3319.1|3311.1|3319.1|3312.1|3317.1|3309.1|13
1709642700000|2024-03-05 12:45:00|3318.1|3312.1|3318.1|3311.1|3320.1|3313.1|3317.1|3310.1|26
1709643000000|2024-03-05 12:50:00|3319.1|3310.1|3318.1|3310.1|3320.1|3313.1|3317.1|3310.1|26
1709643300000|2024-03-05 12:55:00|3317.1|3311.1|3317.1|3310.1|3318.1|3311.1|3317.1|3310.1|6
1709643600000|2024-03-05 13:00:00|3318.1|3311.1|3319.1|3312.1|3320.1|3313.1|3317.1|3310.1|21
1709643900000|2024-03-05 13:05:00|3318.1|3311.1|3320.1|3313.1|3322.1|3315.1|3318.1|3311.1|6
1709644200000|2024-03-05 13:10:00|3321.1|3314.1|3321.1|3314.1|3321.1|3314.1|3320.1|3313.1|17
1709644500000|2024-03-05 13:15:00|3320.1|3313.1|3320.1|3313.1|3321.1|3314.1|3320.1|3313.1|10
1709644800000|2024-03-05 13:20:00|3321.1|3314.1|3321.1|3313.1|3321.1|3314.1|3320.1|3312.1|6
1709645100000|2024-03-05 13:25:00|3320.1|3314.1|3320.1|3312.1|3321.1|3314.1|3320.1|3312.1|3
1709645400000|2024-03-05 13:30:00|3319.1|3313.1|3324.1|3317.1|3325.1|3317.1|3319.1|3312.1|95
1709645700000|2024-03-05 13:35:00|3323.1|3316.1|3325.1|3318.1|3325.1|3318.1|3323.1|3316.1|14
1709646000000|2024-03-05 13:40:00|3324.1|3317.1|3324.1|3316.1|3325.1|3318.1|3321.1|3313.1|34
1709646300000|2024-03-05 13:45:00|3323.1|3317.1|3327.1|3320.1|3328.1|3321.1|3323.1|3316.1|23
1709646600000|2024-03-05 13:50:00|3328.1|3321.1|3329.1|3322.1|3330.1|3323.1|3328.1|3321.1|48
1709646900000|2024-03-05 13:55:00|3330.1|3323.1|3330.6|3324.6|3331.1|3324.6|3328.1|3321.1|41
1709647200000|2024-03-05 14:00:00|3330.1|3324.1|3329.6|3323.6|3331.6|3325.6|3328.6|3322.6|63
1709647500000|2024-03-05 14:05:00|3329.1|3323.1|3328.6|3322.6|3331.6|3325.6|3327.6|3321.6|34
1709647800000|2024-03-05 14:10:00|3329.1|3323.1|3326.1|3320.1|3329.6|3323.6|3326.1|3320.1|32
1709648100000|2024-03-05 14:15:00|3326.6|3320.6|3328.6|3322.6|3328.6|3322.6|3326.6|3320.6|12
1709648400000|2024-03-05 14:20:00|3329.1|3323.1|3322.1|3316.1|3329.6|3323.6|3322.1|3316.1|20
1709648700000|2024-03-05 14:25:00|3321.6|3315.6|3320.6|3314.6|3322.6|3316.6|3317.6|3311.6|45
1709649000000|2024-03-05 14:30:00|3320.1|3314.1|3314.1|3308.1|3320.1|3314.1|3308.6|3302.6|585
1709649300000|2024-03-05 14:35:00|3314.6|3308.6|3310.6|3304.6|3321.1|3315.1|3310.1|3304.1|224
1709649600000|2024-03-05 14:40:00|3310.1|3304.1|3316.1|3310.1|3316.6|3310.6|3305.6|3299.6|239
1709649900000|2024-03-05 14:45:00|3315.6|3309.6|3320.6|3314.6|3321.6|3315.6|3312.6|3306.6|166
1709650200000|2024-03-05 14:50:00|3321.1|3315.1|3317.1|3311.1|3323.6|3317.6|3315.1|3309.1|166
1709650500000|2024-03-05 14:55:00|3316.6|3310.6|3325.1|3319.1|3326.6|3320.6|3315.6|3309.6|85
1709650800000|2024-03-05 15:00:00|3325.6|3319.6|3336.1|3330.1|3343.6|3337.6|3325.6|3319.6|516
1709651100000|2024-03-05 15:05:00|3336.6|3330.6|3333.6|3327.6|3338.1|3332.1|3329.6|3323.6|214
1709651400000|2024-03-05 15:10:00|3333.1|3327.1|3341.1|3335.1|3341.6|3335.6|3330.6|3324.6|135
1709651700000|2024-03-05 15:15:00|3341.6|3335.6|3338.1|3332.1|3343.1|3337.1|3333.6|3327.6|294
1709652000000|2024-03-05 15:20:00|3338.6|3332.6|3333.6|3327.6|3339.1|3333.1|3332.1|3326.1|109
1709652300000|2024-03-05 15:25:00|3334.1|3328.1|3333.6|3327.6|3334.6|3328.6|3330.6|3324.6|40
1709652600000|2024-03-05 15:30:00|3332.6|3326.6|3333.6|3327.6|3334.6|3328.6|3330.6|3324.6|86
1709652900000|2024-03-05 15:35:00|3333.1|3327.1|3330.6|3324.6|3334.1|3328.1|3327.6|3321.6|84
1709653200000|2024-03-05 15:40:00|3330.1|3324.1|3334.6|3328.6|3335.6|3329.6|3328.6|3322.6|75
1709653500000|2024-03-05 15:45:00|3335.1|3329.1|3336.6|3330.6|3340.6|3334.6|3333.6|3327.6|95
1709653800000|2024-03-05 15:50:00|3337.6|3331.6|3331.6|3325.6|3337.6|3331.6|3331.1|3325.1|102
1709654100000|2024-03-05 15:55:00|3331.1|3325.1|3331.1|3325.1|3333.1|3327.1|3329.6|3323.6|75
1709654400000|2024-03-05 16:00:00|3330.6|3324.6|3321.6|3315.6|3331.6|3325.6|3320.6|3314.6|606
1709654700000|2024-03-05 16:05:00|3321.1|3315.1|3320.6|3314.6|3323.6|3317.6|3319.1|3313.1|65
1709655000000|2024-03-05 16:10:00|3320.1|3314.1|3317.1|3311.1|3321.1|3315.1|3315.6|3309.6|121
1709655300000|2024-03-05 16:15:00|3317.6|3311.6|3317.6|3311.6|3318.6|3312.6|3314.6|3308.6|73
1709655600000|2024-03-05 16:20:00|3317.1|3311.1|3316.1|3310.1|3319.6|3313.6|3315.6|3309.6|37
1709655900000|2024-03-05 16:25:00|3315.6|3309.6|3312.6|3306.6|3316.6|3310.6|3312.6|3306.6|29
1709656200000|2024-03-05 16:30:00|3313.6|3307.6|3317.6|3311.6|3318.6|3312.6|3312.6|3306.6|110
1709656500000|2024-03-05 16:35:00|3318.1|3312.1|3316.1|3310.1|3320.1|3314.1|3315.1|3309.1|110
1709656800000|2024-03-05 16:40:00|3315.6|3309.6|3313.6|3307.6|3316.1|3310.1|3311.6|3305.6|54
1709657100000|2024-03-05 16:45:00|3313.1|3307.1|3312.6|3306.6|3313.6|3307.6|3311.6|3305.6|29
1709657400000|2024-03-05 16:50:00|3312.1|3306.1|3311.6|3305.6|3313.6|3307.6|3311.1|3305.1|44
1709657700000|2024-03-05 16:55:00|3311.1|3305.1|3313.1|3307.1|3313.6|3307.6|3310.6|3304.6|16
1709658000000|2024-03-05 17:00:00|3313.6|3307.6|3314.6|3308.6|3314.6|3308.6|3311.6|3305.6|32
1709658300000|2024-03-05 17:05:00|3314.1|3308.1|3313.6|3307.6|3314.6|3308.6|3310.6|3304.6|40
1709658600000|2024-03-05 17:10:00|3313.1|3307.1|3317.1|3311.1|3317.6|3311.6|3312.6|3306.6|21
1709658900000|2024-03-05 17:15:00|3317.6|3311.6|3317.6|3311.6|3317.6|3311.6|3315.6|3309.6|31
1709659200000|2024-03-05 17:20:00|3318.1|3312.1|3321.6|3315.6|3322.1|3316.1|3318.1|3312.1|92
1709659500000|2024-03-05 17:25:00|3320.6|3314.6|3321.6|3315.6|3321.6|3315.6|3319.6|3313.6|44
1709659800000|2024-03-05 17:30:00|3321.1|3315.1|3319.6|3313.6|3321.1|3315.1|3318.1|3312.1|24
1709660100000|2024-03-05 17:35:00|3319.1|3313.1|3316.6|3310.6|3319.1|3313.1|3316.6|3310.6|13
1709660400000|2024-03-05 17:40:00|3315.6|3309.6|3316.6|3310.6|3317.6|3311.6|3315.6|3309.6|28
1709660700000|2024-03-05 17:45:00|3316.1|3310.1|3313.6|3307.6|3317.6|3311.6|3313.1|3307.1|20
1709661000000|2024-03-05 17:50:00|3314.1|3308.1|3315.6|3309.6|3315.6|3309.6|3312.6|3306.6|24
1709661300000|2024-03-05 17:55:00|3316.6|3310.6|3315.1|3309.1|3316.6|3310.6|3314.6|3308.6|17
1709661600000|2024-03-05 18:00:00|3315.6|3309.6|3313.6|3307.6|3315.6|3309.6|3313.1|3307.1|19
1709661900000|2024-03-05 18:05:00|3314.6|3308.6|3316.6|3310.6|3316.6|3310.6|3312.6|3306.6|21
1709662200000|2024-03-05 18:10:00|3317.6|3311.6|3316.6|3310.6|3317.6|3311.6|3315.6|3309.6|6
1709662500000|2024-03-05 18:15:00|3317.1|3311.1|3313.1|3307.1|3317.1|3311.1|3312.6|3306.6|9
1709662800000|2024-03-05 18:20:00|3312.6|3306.6|3313.6|3307.6|3313.6|3307.6|3312.1|3306.1|52
1709663100000|2024-03-05 18:25:00|3313.1|3307.1|3313.1|3307.1|3314.6|3308.6|3312.6|3306.6|16
1709663400000|2024-03-05 18:30:00|3312.6|3306.6|3315.6|3309.6|3315.6|3309.6|3311.6|3305.6|23
1709663700000|2024-03-05 18:35:00|3316.1|3310.1|3314.6|3308.6|3316.6|3310.6|3313.1|3307.1|36
1709664000000|2024-03-05 18:40:00|3314.1|3308.1|3311.6|3305.6|3314.6|3308.6|3311.1|3305.1|54
1709664300000|2024-03-05 18:45:00|3312.1|3306.1|3312.6|3306.6|3313.6|3307.6|3311.1|3305.1|25
1709664600000|2024-03-05 18:50:00|3313.1|3307.1|3312.1|3306.1|3314.6|3308.6|3311.6|3305.6|17
1709664900000|2024-03-05 18:55:00|3311.6|3305.6|3319.6|3310.6|3319.6|3312.6|3311.6|3305.6|204
1709665200000|2024-03-05 19:00:00|3319.5|3310.5|3319.7|3310.7|3320|3311|3318.9|3309.9|0
1709665500000|2024-03-05 19:05:00|3319.8|3310.8|3318.2|3309.2|3319.8|3310.8|3317.3|3308.3|0
1709665800000|2024-03-05 19:10:00|3318.1|3309.1|3318.1|3309.1|3318.5|3309.5|3318|3309|0
1709666100000|2024-03-05 19:15:00|3318.2|3309.2|3319.3|3310.3|3320.3|3311.3|3318.1|3309.1|0
1709666400000|2024-03-05 19:20:00|3319.2|3310.2|3319.3|3310.3|3319.6|3310.6|3319.1|3310.1|0
1709666700000|2024-03-05 19:25:00|3319.4|3310.4|3319.4|3310.4|3319.6|3310.6|3319.3|3310.3|0
1709667000000|2024-03-05 19:30:00|3319.3|3310.3|3316.7|3307.7|3319.4|3310.4|3316|3307|0
1709667300000|2024-03-05 19:35:00|3316.8|3307.8|3316.1|3307.1|3316.9|3307.9|3315.8|3306.8|0
1709667600000|2024-03-05 19:40:00|3316.2|3307.2|3314.4|3305.4|3316.2|3307.2|3314.3|3305.3|0
1709667900000|2024-03-05 19:45:00|3314.3|3305.3|3314|3305|3314.9|3305.9|3314|3305|0
1709668200000|2024-03-05 19:50:00|3314.1|3305.1|3313.4|3304.4|3314.5|3305.5|3312.9|3303.9|0
1709668500000|2024-03-05 19:55:00|3313.3|3304.3|3312.6|3303.6|3314|3305|3312.4|3303.4|0
1709668800000|2024-03-05 20:00:00|3312.5|3303.5|3314.5|3305.5|3314.6|3305.6|3311.8|3302.8|0
1709669100000|2024-03-05 20:05:00|3314.6|3305.6|3319.2|3310.2|3320.6|3311.6|3314.6|3305.6|0
1709669400000|2024-03-05 20:10:00|3319.3|3310.3|3316.8|3307.8|3319.4|3310.4|3316.7|3307.7|0
1709669700000|2024-03-05 20:15:00|3316.9|3307.9|3315.7|3306.7|3317.1|3308.1|3315.6|3306.6|0
1709670000000|2024-03-05 20:20:00|3315.8|3306.8|3313.8|3304.8|3315.8|3306.8|3312.1|3303.1|0
1709670300000|2024-03-05 20:25:00|3313.9|3304.9|3313|3304|3313.9|3304.9|3312.9|3303.9|0
1709670600000|2024-03-05 20:30:00|3313.1|3304.1|3313.9|3304.9|3313.9|3304.9|3311.7|3302.7|0
1709670900000|2024-03-05 20:35:00|3313.3|3304.3|3312.4|3303.4|3313.9|3304.9|3312.4|3303.4|0
1709671200000|2024-03-05 20:40:00|3312.5|3303.5|3312.7|3303.7|3313.4|3304.4|3311|3302|0
1709671500000|2024-03-05 20:45:00|3312.6|3303.6|3315|3306|3315|3306|3312.3|3303.3|0
1709671800000|2024-03-05 20:50:00|3314.9|3305.9|3315.6|3306.6|3316.7|3307.7|3314.5|3305.5|0
1709672100000|2024-03-05 20:55:00|3315.4|3306.4|3315.3|3306.3|3317.3|3308.3|3312.7|3303.7|0
1709672400000|2024-03-05 21:00:00|3315.2|3306.2|3317|3308|3317.5|3308.5|3315|3306|0
1709672700000|2024-03-05 21:05:00|3317.1|3308.1|3317.5|3308.5|3318.3|3309.3|3316.8|3307.8|0
1709673000000|2024-03-05 21:10:00|3317.4|3308.4|3317.6|3308.6|3318.4|3309.4|3316.8|3307.8|0
1709673300000|2024-03-05 21:15:00|3317.7|3308.7|3317.8|3308.8|3318.4|3309.4|3317.2|3308.2|0
1709673600000|2024-03-05 21:20:00|3317.9|3308.9|3318.4|3309.4|3318.4|3309.4|3317.9|3308.9|0
1709673900000|2024-03-05 21:25:00|3318.5|3309.5|3318.1|3309.1|3318.6|3309.6|3318.1|3309.1|0
1709674200000|2024-03-05 21:30:00|3318|3309|3317.7|3308.7|3318|3309|3317.7|3308.7|0
1709674500000|2024-03-05 21:35:00|3317.8|3308.8|3318.4|3309.4|3318.4|3309.4|3317.8|3308.8|0
1709674800000|2024-03-05 21:40:00|3318.3|3309.3|3318.2|3309.2|3318.4|3309.4|3317.8|3308.8|0
1709675100000|2024-03-05 21:45:00|3318.3|3309.3|3318.6|3309.6|3318.8|3309.8|3318.2|3309.2|0
1709675400000|2024-03-05 21:50:00|3318.7|3309.7|3318.9|3309.9|3319.2|3310.2|3318.6|3309.6|0
1709675700000|2024-03-05 21:55:00|3319|3310|3319.1|3310.1|3319.4|3310.4|3319|3310|0
1709676000000|2024-03-05 22:00:00|3319|3310|3319|3310|3319.2|3310.2|3319|3310|0
1709676300000|2024-03-05 22:05:00|3319.1|3310.1|3319|3310|3319.1|3310.1|3319|3310|0
1709676600000|2024-03-05 22:10:00|3319.1|3310.1|3319.2|3310.2|3319.2|3310.2|3318.9|3309.9|0
1709676900000|2024-03-05 22:15:00|3319.3|3310.3|3319.1|3310.1|3319.4|3310.4|3319.1|3310.1|0
1709677200000|2024-03-05 22:20:00|3319.2|3310.2|3319.2|3310.2|3319.3|3310.3|3319.1|3310.1|0
1709677500000|2024-03-05 22:25:00|3319.3|3310.3|3319.4|3310.4|3319.6|3310.6|3319.3|3310.3|0
1709677800000|2024-03-05 22:30:00|3319.5|3310.5|3320|3311|3320|3311|3319.3|3310.3|0
1709678100000|2024-03-05 22:35:00|3319.9|3310.9|3319.7|3310.7|3319.9|3310.9|3319.7|3310.7|0
1709678400000|2024-03-05 22:40:00|3319.8|3310.8|3319.8|3310.8|3319.9|3310.9|3319.7|3310.7|0
1709678700000|2024-03-05 22:45:00|3320|3311|3319.8|3310.8|3320|3311|3319.8|3310.8|0
1709679000000|2024-03-05 22:50:00|3319.7|3310.7|3319.8|3310.8|3319.9|3310.9|3319.7|3310.7|0
1709679300000|2024-03-05 22:55:00|3319.7|3310.7|3319.9|3310.9|3319.9|3310.9|3319.6|3310.6|0
1709679600000|2024-03-05 23:00:00|3319.7|3310.7|3317.8|3308.8|3319.7|3310.7|3317.8|3308.8|0
1709679900000|2024-03-05 23:05:00|3317.7|3308.7|3317.8|3308.8|3317.8|3308.8|3317.3|3308.3|0
1709680200000|2024-03-05 23:10:00|3317.9|3308.9|3317.7|3308.7|3318.9|3309.9|3317.3|3308.3|0
1709680500000|2024-03-05 23:15:00|3317.6|3308.6|3318.1|3309.1|3318.1|3309.1|3317.3|3308.3|0
1709680800000|2024-03-05 23:20:00|3318.2|3309.2|3318.1|3309.1|3318.5|3309.5|3317.8|3308.8|0
1709681100000|2024-03-05 23:25:00|3318|3309|3318.2|3309.2|3318.2|3309.2|3317.7|3308.7|0
1709681400000|2024-03-05 23:30:00|3318.3|3309.3|3317.7|3308.7|3318.5|3309.5|3316.8|3307.8|0
1709681700000|2024-03-05 23:35:00|3317.6|3308.6|3318.3|3309.3|3318.9|3309.9|3317.6|3308.6|0
1709682000000|2024-03-05 23:40:00|3318.2|3309.2|3318.5|3309.5|3318.5|3309.5|3318.1|3309.1|0
1709682300000|2024-03-05 23:45:00|3318.4|3309.4|3318.1|3309.1|3318.7|3309.7|3317.7|3308.7|0
1709682600000|2024-03-05 23:50:00|3318.3|3309.3|3318.1|3309.1|3318.4|3309.4|3318.1|3309.1|0
1709682900000|2024-03-05 23:55:00|3318.3|3309.3|3318.1|3309.1|3318.3|3309.3|3317.7|3308.7|0
1709683200000|2024-03-06 00:00:00|3318|3309|3317.2|3308.2|3318.1|3309.1|3317.2|3308.2|0
1709683500000|2024-03-06 00:05:00|3317.3|3308.3|3317.5|3308.5|3317.9|3308.9|3317.2|3308.2|0
1709683800000|2024-03-06 00:10:00|3317.2|3308.2|3317.5|3308.5|3317.6|3308.6|3317.1|3308.1|0
1709684100000|2024-03-06 00:15:00|3317.4|3308.4|3317.2|3308.2|3317.5|3308.5|3317.2|3308.2|0
1709684400000|2024-03-06 00:20:00|3317.1|3308.1|3317.4|3308.4|3317.4|3308.4|3317|3308|0
1709684700000|2024-03-06 00:25:00|3317.3|3308.3|3318|3309|3318|3309|3317.3|3308.3|0
1709685000000|2024-03-06 00:30:00|3318.1|3309.1|3318|3309|3318.2|3309.2|3317.9|3308.9|0
1709685300000|2024-03-06 00:35:00|3317.9|3308.9|3317.8|3308.8|3317.9|3308.9|3317.4|3308.4|0
1709685600000|2024-03-06 00:40:00|3317.7|3308.7|3317.2|3308.2|3317.7|3308.7|3317.1|3308.1|0
1709685900000|2024-03-06 00:45:00|3317.3|3308.3|3316.6|3307.6|3317.4|3308.4|3316.2|3307.2|0
1709686200000|2024-03-06 00:50:00|3316.5|3307.5|3316.5|3307.5|3316.6|3307.6|3316.1|3307.1|0
1709686500000|2024-03-06 00:55:00|3316.4|3307.4|3316.4|3307.4|3316.5|3307.5|3316.1|3307.1|0
1709686800000|2024-03-06 01:00:00|3316.3|3307.3|3317.2|3308.2|3317.2|3308.2|3316|3307|0
1709687100000|2024-03-06 01:05:00|3317.3|3308.3|3317.5|3308.5|3317.7|3308.7|3317.2|3308.2|0
1709687400000|2024-03-06 01:10:00|3317.4|3308.4|3318.9|3309.9|3318.9|3309.9|3317.3|3308.3|0
1709687700000|2024-03-06 01:15:00|3318.8|3309.8|3316.5|3312.5|3326|3322|3312.5|3308.5|254
1709688000000|2024-03-06 01:20:00|3316|3312|3320|3316|3323|3319|3313|3309|375
1709688300000|2024-03-06 01:25:00|3320.5|3316.5|3323|3319|3324|3320|3319|3315|351
1709688600000|2024-03-06 01:30:00|3322.5|3318.5|3336|3332|3344.5|3340.5|3322.5|3318.5|3836
1709688900000|2024-03-06 01:35:00|3337|3333|3324|3320|3343|3339|3323|3319|1754
1709689200000|2024-03-06 01:40:00|3323|3319|3334|3330|3337|3333|3319|3315|1256
1709689500000|2024-03-06 01:45:00|3334.5|3330.5|3326|3322|3338|3334|3323|3319|1068
1709689800000|2024-03-06 01:50:00|3325|3321|3329|3325|3341|3337|3321|3317|1174
1709690100000|2024-03-06 01:55:00|3328|3324|3342|3338|3342|3338|3326|3322|940
1709690400000|2024-03-06 02:00:00|3343|3339|3343|3339|3347|3343|3333|3329|1154
1709690700000|2024-03-06 02:05:00|3342.5|3338.5|3350|3346|3354|3350|3340.5|3336.5|1878
1709691000000|2024-03-06 02:10:00|3349|3345|3365|3361|3365|3361|3342|3338|2798
1709691300000|2024-03-06 02:15:00|3365.5|3361.5|3367|3363|3372|3368|3360|3356|2509
1709691600000|2024-03-06 02:20:00|3368|3364|3357|3353|3371.5|3367.5|3354|3350|1304
1709691900000|2024-03-06 02:25:00|3357.5|3353.5|3362|3358|3366|3362|3352|3348|1190
1709692200000|2024-03-06 02:30:00|3363|3359|3378.5|3374.5|3380|3376|3361|3357|1536
1709692500000|2024-03-06 02:35:00|3379|3375|3380.5|3376.5|3383|3379|3373.5|3369.5|1427
1709692800000|2024-03-06 02:40:00|3380|3376|3389|3385|3395|3391|3380|3376|2386
1709693100000|2024-03-06 02:45:00|3390|3386|3401|3397|3411|3407|3385|3381|2707
1709693400000|2024-03-06 02:50:00|3400|3396|3406|3402|3410|3406|3399|3395|1098
1709693700000|2024-03-06 02:55:00|3407|3403|3402.5|3398.5|3407|3403|3395|3391|1081
1709694000000|2024-03-06 03:00:00|3402|3398|3407|3403|3409|3405|3401|3397|1688
1709694300000|2024-03-06 03:05:00|3406.5|3402.5|3404|3400|3407.5|3403.5|3398|3394|1954
1709694600000|2024-03-06 03:10:00|3403.5|3399.5|3410|3406|3414|3410|3403|3399|1482
1709694900000|2024-03-06 03:15:00|3409|3405|3427|3423|3427|3423|3407|3403|2165
1709695200000|2024-03-06 03:20:00|3426|3422|3427|3423|3432|3428|3419|3415|1209
1709695500000|2024-03-06 03:25:00|3427.5|3423.5|3442|3438|3443|3439|3427|3423|2266
1709695800000|2024-03-06 03:30:00|3441|3437|3438|3434|3447|3443|3436|3432|2234
1709696100000|2024-03-06 03:35:00|3439|3435|3441|3437|3441.5|3437.5|3437|3433|499
1709696400000|2024-03-06 03:40:00|3441.5|3437.5|3441|3437|3445|3441|3438|3434|483
1709696700000|2024-03-06 03:45:00|3441.5|3437.5|3441|3437|3446|3442|3441|3437|363
1709697000000|2024-03-06 03:50:00|3441.5|3437.5|3445|3441|3446|3442|3441.5|3437.5|408
1709697300000|2024-03-06 03:55:00|3445.5|3441.5|3443.5|3439.5|3448|3444|3443|3439|539
1709697600000|2024-03-06 04:00:00|3447.2|3438.2|3447.3|3438.3|3447.4|3438.4|3447.2|3438.2|5
1709697900000|2024-03-06 04:05:00|3447.2|3438.2|3447.1|3438.1|3447.3|3438.3|3446.9|3437.9|0
1709698200000|2024-03-06 04:10:00|3447|3438|3446.9|3437.9|3447.1|3438.1|3446.8|3437.8|0
1709698500000|2024-03-06 04:15:00|3446.8|3437.8|3447.1|3438.1|3447.2|3438.2|3446.8|3437.8|0
1709698800000|2024-03-06 04:20:00|3447.2|3438.2|3446.7|3437.7|3447.2|3438.2|3446.7|3437.7|0
1709699100000|2024-03-06 04:25:00|3446.9|3437.9|3446.4|3437.4|3446.9|3437.9|3446.3|3437.3|0
1709699400000|2024-03-06 04:30:00|3446.3|3437.3|3446.4|3437.4|3446.5|3437.5|3446|3437|0
1709699700000|2024-03-06 04:35:00|3446.3|3437.3|3446.6|3437.6|3446.6|3437.6|3446.2|3437.2|0
1709700000000|2024-03-06 04:40:00|3446.7|3437.7|3446.8|3437.8|3446.9|3437.9|3446.5|3437.5|0
1709700300000|2024-03-06 04:45:00|3446.7|3437.7|3446.6|3437.6|3446.8|3437.8|3446.5|3437.5|0
1709700600000|2024-03-06 04:50:00|3446.7|3437.7|3447|3438|3447.1|3438.1|3446.7|3437.7|0
1709700900000|2024-03-06 04:55:00|3446.8|3437.8|3446.8|3437.8|3447|3438|3446.8|3437.8|0
1709701200000|2024-03-06 05:00:00|3441.5|3437.5|3438|3434|3452|3448|3435|3431|2524
1709701500000|2024-03-06 05:05:00|3438.5|3434.5|3421.5|3417.5|3441|3437|3421|3417|2015
1709701800000|2024-03-06 05:10:00|3421|3417|3423.5|3419.5|3427.5|3423.5|3417.5|3413.5|1165
1709702100000|2024-03-06 05:15:00|3424|3420|3412|3408|3424|3420|3409|3405|1371
1709702400000|2024-03-06 05:20:00|3411|3407|3417|3413|3418|3414|3408|3404|1173
1709702700000|2024-03-06 05:25:00|3416|3412|3409|3405|3416.5|3412.5|3406|3402|957
1709703000000|2024-03-06 05:30:00|3409.5|3405.5|3419|3415|3419|3415|3407|3403|571
1709703300000|2024-03-06 05:35:00|3420|3416|3423|3419|3427|3423|3419|3415|719
1709703600000|2024-03-06 05:40:00|3422.5|3418.5|3427|3423|3432|3428|3420|3416|699
1709703900000|2024-03-06 05:45:00|3426.5|3422.5|3422|3418|3430.5|3426.5|3421|3417|466
1709704200000|2024-03-06 05:50:00|3422.5|3418.5|3424|3420|3425|3421|3420|3416|473
1709704500000|2024-03-06 05:55:00|3423|3419|3416|3412|3424|3420|3415|3411|523
1709704800000|2024-03-06 06:00:00|3416.5|3412.5|3420|3416|3425|3421|3416|3412|452
1709705100000|2024-03-06 06:05:00|3419|3415|3410.5|3406.5|3419|3415|3409.5|3405.5|534
1709705400000|2024-03-06 06:10:00|3410|3406|3411|3407|3414|3410|3407|3403|698
1709705700000|2024-03-06 06:15:00|3411.5|3407.5|3406|3402|3411.5|3407.5|3405|3401|1080
1709706000000|2024-03-06 06:20:00|3406.5|3402.5|3412|3408|3412|3408|3404|3400|662
1709706300000|2024-03-06 06:25:00|3412.5|3408.5|3411.5|3407.5|3414|3410|3408|3404|656
1709706600000|2024-03-06 06:30:00|3411|3407|3404|3400|3415|3411|3403|3399|956
1709706900000|2024-03-06 06:35:00|3403.5|3399.5|3387|3383|3406|3402|3387|3383|1877
1709707200000|2024-03-06 06:40:00|3386.5|3382.5|3396|3392|3397|3393|3386|3382|1044
1709707500000|2024-03-06 06:45:00|3395.5|3391.5|3392|3388|3400.5|3396.5|3389|3385|907
1709707800000|2024-03-06 06:50:00|3391.5|3387.5|3391|3387|3393.5|3389.5|3388|3384|628
1709708100000|2024-03-06 06:55:00|3390|3386|3397|3393|3397|3393|3388|3384|608
1709708400000|2024-03-06 07:00:00|3396.5|3392.5|3399|3395|3401.5|3397.5|3392|3388|517
1709708700000|2024-03-06 07:05:00|3399.5|3395.5|3399|3395|3402|3398|3396|3392|208
1709709000000|2024-03-06 07:10:00|3399.5|3395.5|3407|3403|3409.5|3405.5|3398|3394|276
1709709300000|2024-03-06 07:15:00|3407.5|3403.5|3407.5|3403.5|3411.5|3407.5|3406|3402|392
1709709600000|2024-03-06 07:20:00|3408|3404|3416.5|3412.5|3417.5|3413.5|3405|3401|490
1709709900000|2024-03-06 07:25:00|3416|3412|3409|3405|3417|3413|3408|3404|562
1709710200000|2024-03-06 07:30:00|3408|3404|3415|3411|3415|3411|3405.5|3401.5|672
1709710500000|2024-03-06 07:35:00|3414.5|3410.5|3413.5|3409.5|3415.5|3411.5|3410.5|3406.5|677
1709710800000|2024-03-06 07:40:00|3414|3410|3413|3409|3415|3411|3409|3405|814
1709711100000|2024-03-06 07:45:00|3413.5|3409.5|3413|3409|3416.5|3412.5|3408|3404|1752
1709711400000|2024-03-06 07:50:00|3412|3408|3404|3400|3413|3409|3400|3396|1831
1709711700000|2024-03-06 07:55:00|3404.5|3400.5|3406|3402|3407|3403|3401|3397|1385
1709712000000|2024-03-06 08:00:00|3406.5|3402.5|3399|3395|3406.5|3402.5|3397|3393|1388
1709712300000|2024-03-06 08:05:00|3400|3396|3407.5|3403.5|3407.5|3403.5|3398|3394|1662
1709712600000|2024-03-06 08:10:00|3407|3403|3406|3402|3408|3404|3404|3400|964
1709712900000|2024-03-06 08:15:00|3406.5|3402.5|3410|3406|3410.5|3406.5|3406|3402|1561
1709713200000|2024-03-06 08:20:00|3409|3405|3406|3402|3410|3406|3404.5|3400.5|937
1709713500000|2024-03-06 08:25:00|3405.5|3401.5|3409|3405|3410.5|3406.5|3405|3401|692
1709713800000|2024-03-06 08:30:00|3411.6|3402.6|3412.4|3403.4|3413.1|3404.1|3411.3|3402.3|8
1709714100000|2024-03-06 08:35:00|3412.5|3403.5|3413.1|3404.1|3413.5|3404.5|3412.3|3403.3|0
1709714400000|2024-03-06 08:40:00|3413|3404|3412.4|3403.4|3413.3|3404.3|3411.9|3402.9|0
1709714700000|2024-03-06 08:45:00|3412.3|3403.3|3412.6|3403.6|3413|3404|3412.1|3403.1|0
1709715000000|2024-03-06 08:50:00|3412.5|3403.5|3411.4|3402.4|3412.6|3403.6|3411|3402|0
1709715300000|2024-03-06 08:55:00|3411.5|3402.5|3412.3|3403.3|3412.3|3403.3|3411.3|3402.3|0
1709715600000|2024-03-06 09:00:00|3412.1|3403.1|3414|3405|3414|3405|3412.1|3403.1|0
1709715900000|2024-03-06 09:05:00|3413.9|3404.9|3413.6|3404.6|3414|3405|3413.6|3404.6|0
1709716200000|2024-03-06 09:10:00|3413.7|3404.7|3414|3405|3414.1|3405.1|3413.4|3404.4|0
1709716500000|2024-03-06 09:15:00|3411.5|3405.5|3409|3403|3412.5|3406.5|3403|3397|167
1709716800000|2024-03-06 09:20:00|3409.5|3403.5|3411.5|3405.5|3411.5|3405.5|3408|3402|25
1709717100000|2024-03-06 09:25:00|3411|3405|3409|3403|3412.5|3406.5|3407|3401|202
1709717400000|2024-03-06 09:30:00|3409.5|3403.5|3412|3406|3412|3406|3409|3403|39
1709717700000|2024-03-06 09:35:00|3413|3407|3412|3406|3415.5|3409.5|3412|3406|53
1709718000000|2024-03-06 09:40:00|3412.5|3406.5|3412|3406|3415|3409|3411.5|3405.5|18
1709718300000|2024-03-06 09:45:00|3411.5|3405.5|3411|3405|3412|3406|3411|3405|3
1709718600000|2024-03-06 09:50:00|3410.5|3404.5|3413.5|3407.5|3414|3408|3410|3404|10
1709718900000|2024-03-06 09:55:00|3413|3407|3412.5|3406.5|3413.5|3407.5|3412|3406|1
1709719200000|2024-03-06 10:00:00|3413|3407|3412.5|3406.5|3414|3408|3412|3406|1
1709719500000|2024-03-06 10:05:00|3412|3406|3413.5|3407.5|3414|3408|3412|3406|4
1709719800000|2024-03-06 10:10:00|3413|3407|3411.5|3405.5|3413.5|3407.5|3411|3405|11
1709720100000|2024-03-06 10:15:00|3412.5|3404.5|3411.5|3404.5|3413.5|3406.5|3411.5|3404.5|2
1709720400000|2024-03-06 10:20:00|3410.5|3403.5|3409.5|3402.5|3411.5|3404.5|3409.5|3402.5|23
1709720700000|2024-03-06 10:25:00|3410.5|3403.5|3410.5|3403.5|3411.5|3404.5|3410.5|3403.5|1
1709721000000|2024-03-06 10:30:00|3411.5|3404.5|3422.5|3415.5|3425.5|3418.5|3411.5|3404.5|362
1709721300000|2024-03-06 10:35:00|3423.5|3417.5|3423.5|3415.5|3430.5|3422.5|3421.5|3414.5|397
1709721600000|2024-03-06 10:40:00|3422.5|3416.5|3420.5|3412.5|3426.5|3419.5|3418.5|3411.5|120
1709721900000|2024-03-06 10:45:00|3419.5|3411.5|3420.5|3412.5|3420.5|3413.5|3417.5|3410.5|29
1709722200000|2024-03-06 10:50:00|3419.5|3413.5|3421.5|3414.5|3421.5|3414.5|3419.5|3412.5|15
1709722500000|2024-03-06 10:55:00|3422.5|3415.5|3422.5|3414.5|3422.5|3415.5|3420.5|3413.5|68
1709722800000|2024-03-06 11:00:00|3421.5|3415.5|3422.5|3415.5|3422.5|3415.5|3421.5|3414.5|57
1709723100000|2024-03-06 11:05:00|3421.5|3414.5|3425.5|3418.5|3427.5|3420.5|3421.5|3414.5|120
1709723400000|2024-03-06 11:10:00|3424.5|3417.5|3424.5|3417.5|3426.5|3419.5|3424.5|3417.5|66
1709723700000|2024-03-06 11:15:00|3425.5|3418.5|3422.5|3415.5|3425.5|3418.5|3422.5|3415.5|55
1709724000000|2024-03-06 11:20:00|3421.5|3414.5|3420.5|3413.5|3422.5|3415.5|3420.5|3412.5|45
1709724300000|2024-03-06 11:25:00|3421.5|3412.5|3422.5|3414.5|3422.5|3415.5|3420.5|3412.5|22
1709724600000|2024-03-06 11:30:00|3421.5|3413.5|3419.5|3411.5|3422.5|3413.5|3418.5|3411.5|33
1709724900000|2024-03-06 11:35:00|3418.5|3412.5|3420.5|3413.5|3420.5|3413.5|3418.5|3411.5|22
1709725200000|2024-03-06 11:40:00|3419.5|3412.5|3421.5|3414.5|3423.5|3416.5|3419.5|3412.5|27
1709725500000|2024-03-06 11:45:00|3420.5|3413.5|3422.5|3415.5|3423.5|3416.5|3420.5|3413.5|21
1709725800000|2024-03-06 11:50:00|3423.5|3416.5|3421.5|3414.5|3423.5|3416.5|3421.5|3413.5|17
1709726100000|2024-03-06 11:55:00|3420.5|3413.5|3420.5|3413.5|3420.5|3413.5|3420.5|3412.5|13
1709726400000|2024-03-06 12:00:00|3421.5|3414.5|3418.5|3411.5|3421.5|3414.5|3418.5|3411.5|27
1709726700000|2024-03-06 12:05:00|3417.5|3410.5|3421.5|3414.5|3421.5|3414.5|3417.5|3410.5|32
1709727000000|2024-03-06 12:10:00|3420.5|3413.5|3419.5|3411.5|3420.5|3413.5|3418.5|3411.5|12
1709727300000|2024-03-06 12:15:00|3418.5|3410.5|3415.5|3408.5|3419.5|3411.5|3415.5|3408.5|51
1709727600000|2024-03-06 12:20:00|3416.5|3409.5|3414.5|3407.5|3417.5|3409.5|3414.5|3406.5|73
1709727900000|2024-03-06 12:25:00|3413.5|3406.5|3414.5|3407.5|3414.5|3407.5|3413.5|3406.5|32
1709728200000|2024-03-06 12:30:00|3415.5|3408.5|3418.5|3411.5|3419.5|3412.5|3415.5|3408.5|39
1709728500000|2024-03-06 12:35:00|3419.5|3412.5|3419.5|3412.5|3419.5|3412.5|3419.5|3412.5|3
1709728800000|2024-03-06 12:40:00|3420.5|3413.5|3420.5|3413.5|3421.5|3414.5|3420.5|3412.5|18
1709729100000|2024-03-06 12:45:00|3419.5|3412.5|3419.5|3412.5|3420.5|3413.5|3419.5|3412.5|2
1709729400000|2024-03-06 12:50:00|3418.5|3411.5|3420.5|3413.5|3420.5|3413.5|3418.5|3411.5|1
1709729700000|2024-03-06 12:55:00|3421.5|3414.5|3422.5|3415.5|3424.5|3417.5|3421.5|3413.5|18
1709730000000|2024-03-06 13:00:00|3423.5|3416.5|3425.5|3417.5|3425.5|3417.5|3422.5|3415.5|9
1709730300000|2024-03-06 13:05:00|3424.5|3418.5|3421.5|3414.5|3425.5|3418.5|3421.5|3414.5|22
1709730600000|2024-03-06 13:10:00|3422.5|3415.5|3424.5|3415.5|3424.5|3416.5|3421.5|3414.5|14
1709730900000|2024-03-06 13:15:00|3423.5|3413.5|3421.5|3414.5|3424.5|3417.5|3421.5|3413.5|45
1709731200000|2024-03-06 13:20:00|3422.5|3415.5|3425.5|3418.5|3426.5|3419.5|3421.5|3414.5|42
1709731500000|2024-03-06 13:25:00|3426.5|3417.5|3422.5|3415.5|3426.5|3417.5|3421.5|3414.5|48
1709731800000|2024-03-06 13:30:00|3419.5|3411.5|3430.5|3423.5|3430.5|3423.5|3419.5|3411.5|124
1709732100000|2024-03-06 13:35:00|3429.5|3422.5|3430.5|3423.5|3430.5|3423.5|3426.5|3419.5|56
1709732400000|2024-03-06 13:40:00|3431.5|3424.5|3427.5|3419.5|3431.5|3424.5|3426.5|3419.5|34
1709732700000|2024-03-06 13:45:00|3426.5|3418.5|3429.5|3422.5|3429.5|3422.5|3425.5|3418.5|9
1709733000000|2024-03-06 13:50:00|3430.5|3423.5|3431.5|3424.5|3432.5|3425.5|3428.5|3421.5|70
1709733300000|2024-03-06 13:55:00|3432.5|3425.5|3433.5|3427.5|3434.5|3427.5|3431.5|3424.5|145
1709733600000|2024-03-06 14:00:00|3433|3427|3432|3426|3436|3430|3431|3425|212
1709733900000|2024-03-06 14:05:00|3433|3427|3432|3426|3435|3429|3432|3426|94
1709734200000|2024-03-06 14:10:00|3432.5|3426.5|3432|3426|3433|3427|3430.5|3424.5|40
1709734500000|2024-03-06 14:15:00|3432.5|3426.5|3432.5|3426.5|3434.5|3428.5|3432|3426|6
1709734800000|2024-03-06 14:20:00|3433|3427|3434.5|3428.5|3435|3429|3433|3427|20
1709735100000|2024-03-06 14:25:00|3434|3428|3437|3431|3439|3433|3434|3428|134
1709735400000|2024-03-06 14:30:00|3436.5|3430.5|3436.5|3430.5|3452|3446|3436|3430|976
1709735700000|2024-03-06 14:35:00|3435.5|3429.5|3440.5|3434.5|3446|3440|3433.5|3427.5|717
1709736000000|2024-03-06 14:40:00|3440|3434|3441.5|3435.5|3443.5|3437.5|3436.5|3430.5|201
1709736300000|2024-03-06 14:45:00|3442|3436|3440.5|3434.5|3443|3437|3434|3428|340
1709736600000|2024-03-06 14:50:00|3441.5|3435.5|3445.5|3439.5|3447|3441|3438.5|3432.5|245
1709736900000|2024-03-06 14:55:00|3446|3440|3431.5|3425.5|3446|3440|3429|3423|237
1709737200000|2024-03-06 15:00:00|3431|3425|3433.5|3427.5|3439.5|3433.5|3430|3424|160
1709737500000|2024-03-06 15:05:00|3433|3427|3429|3423|3433.5|3427.5|3427|3421|276
1709737800000|2024-03-06 15:10:00|3429.5|3423.5|3438.5|3432.5|3439|3433|3428|3422|199
1709738100000|2024-03-06 15:15:00|3438|3432|3436.5|3430.5|3442.5|3436.5|3436.5|3430.5|200
1709738400000|2024-03-06 15:20:00|3437|3431|3429.5|3423.5|3438|3432|3424|3418|243
1709738700000|2024-03-06 15:25:00|3429|3423|3425.5|3419.5|3429.5|3423.5|3423.5|3417.5|69
1709739000000|2024-03-06 15:30:00|3425|3419|3429|3423|3431|3425|3424|3418|109
1709739300000|2024-03-06 15:35:00|3428.5|3422.5|3428|3422|3429|3423|3422|3416|105
1709739600000|2024-03-06 15:40:00|3427.5|3421.5|3433.5|3427.5|3434|3428|3425.5|3419.5|89
1709739900000|2024-03-06 15:45:00|3434|3428|3435|3429|3436.5|3430.5|3432|3426|106
1709740200000|2024-03-06 15:50:00|3435.5|3429.5|3433|3427|3437.5|3431.5|3433|3427|64
1709740500000|2024-03-06 15:55:00|3432.5|3426.5|3432|3426|3438|3432|3432|3426|78
1709740800000|2024-03-06 16:00:00|3431|3425|3429|3423|3433.5|3427.5|3428.5|3422.5|114
1709741100000|2024-03-06 16:05:00|3429.5|3423.5|3429|3423|3430|3424|3427|3421|68
1709741400000|2024-03-06 16:10:00|3428.5|3422.5|3428.5|3422.5|3430|3424|3425|3419|163
1709741700000|2024-03-06 16:15:00|3428|3422|3429.5|3423.5|3430|3424|3426|3420|57
1709742000000|2024-03-06 16:20:00|3429|3423|3429|3423|3432|3426|3427.5|3421.5|118
1709742300000|2024-03-06 16:25:00|3429.5|3423.5|3435|3429|3435|3429|3429.5|3423.5|164
1709742600000|2024-03-06 16:30:00|3434.5|3428.5|3429.5|3423.5|3437|3431|3429.5|3423.5|115
1709742900000|2024-03-06 16:35:00|3430|3424|3426|3420|3430|3424|3425|3419|184
1709743200000|2024-03-06 16:40:00|3426.5|3420.5|3428|3422|3430|3424|3426|3420|179
1709743500000|2024-03-06 16:45:00|3427.5|3421.5|3428.5|3422.5|3429|3423|3426|3420|94
1709743800000|2024-03-06 16:50:00|3429|3423|3423|3417|3429|3423|3423|3417|190
1709744100000|2024-03-06 16:55:00|3422.5|3416.5|3428|3422|3430|3424|3422.5|3416.5|108
1709744400000|2024-03-06 17:00:00|3428.5|3422.5|3430|3424|3430.5|3424.5|3427|3421|35
1709744700000|2024-03-06 17:05:00|3429|3423|3428|3422|3429|3423|3426|3420|35
1709745000000|2024-03-06 17:10:00|3428.5|3422.5|3429|3423|3431|3425|3428|3422|21
1709745300000|2024-03-06 17:15:00|3428.5|3422.5|3431|3425|3432|3426|3427|3421|69
1709745600000|2024-03-06 17:20:00|3430.5|3424.5|3431.5|3425.5|3433|3427|3430|3424|94
1709745900000|2024-03-06 17:25:00|3431|3425|3430.5|3424.5|3433.5|3427.5|3430|3424|14
1709746200000|2024-03-06 17:30:00|3431.5|3425.5|3432.5|3426.5|3432.5|3426.5|3430|3424|91
1709746500000|2024-03-06 17:35:00|3432|3426|3435|3429|3436|3430|3432|3426|42
1709746800000|2024-03-06 17:40:00|3435.5|3429.5|3433|3427|3436|3430|3433|3427|19
1709747100000|2024-03-06 17:45:00|3434|3428|3431|3425|3434|3428|3430.5|3424.5|8
1709747400000|2024-03-06 17:50:00|3430.5|3424.5|3431|3425|3432|3426|3429|3423|37
1709747700000|2024-03-06 17:55:00|3430.5|3424.5|3433.5|3427.5|3434|3428|3430|3424|58
1709748000000|2024-03-06 18:00:00|3434|3428|3435|3429|3435|3429|3433.5|3427.5|22
1709748300000|2024-03-06 18:05:00|3434|3428|3433|3427|3434|3428|3432|3426|47
1709748600000|2024-03-06 18:10:00|3433.5|3427.5|3434|3428|3435|3429|3433|3427|40
1709748900000|2024-03-06 18:15:00|3434.5|3428.5|3433|3427|3435|3429|3432.5|3426.5|38
1709749200000|2024-03-06 18:20:00|3433.5|3427.5|3434|3428|3435|3429|3432|3426|92
1709749500000|2024-03-06 18:25:00|3433.5|3427.5|3432.5|3426.5|3434|3428|3432|3426|47
1709749800000|2024-03-06 18:30:00|3433|3427|3425.5|3419.5|3433|3427|3422.5|3416.5|99
1709750100000|2024-03-06 18:35:00|3426|3420|3426|3420|3426|3420|3420.5|3414.5|181
1709750400000|2024-03-06 18:40:00|3426.5|3420.5|3427|3421|3429|3423|3426|3420|21
1709750700000|2024-03-06 18:45:00|3427.5|3421.5|3419.5|3413.5|3428|3422|3419|3413|141
1709751000000|2024-03-06 18:50:00|3419|3413|3418|3412|3419.5|3413.5|3416|3410|57
1709751300000|2024-03-06 18:55:00|3418.5|3412.5|3423.4|3414.4|3423.4|3416.5|3417|3411|89
1709751600000|2024-03-06 19:00:00|3423.3|3414.3|3418.1|3409.1|3423.3|3414.3|3418.1|3409.1|0
1709751900000|2024-03-06 19:05:00|3418.2|3409.2|3420.9|3411.9|3421.3|3412.3|3417.9|3408.9|0
1709752200000|2024-03-06 19:10:00|3420.8|3411.8|3417.8|3408.8|3420.9|3411.9|3417.7|3408.7|0
1709752500000|2024-03-06 19:15:00|3416.5|3407.5|3417.9|3408.9|3418.2|3409.2|3413.5|3404.5|0
1709752800000|2024-03-06 19:20:00|3418|3409|3418.6|3409.6|3418.7|3409.7|3415.7|3406.7|0
1709753100000|2024-03-06 19:25:00|3419.2|3410.2|3421|3412|3421.6|3412.6|3417.8|3408.8|0
1709753400000|2024-03-06 19:30:00|3421.1|3412.1|3419.1|3410.1|3421.3|3412.3|3417.5|3408.5|0
1709753700000|2024-03-06 19:35:00|3419|3410|3419|3410|3420.5|3411.5|3418.5|3409.5|0
1709754000000|2024-03-06 19:40:00|3418.9|3409.9|3419.7|3410.7|3419.9|3410.9|3418.6|3409.6|0
1709754300000|2024-03-06 19:45:00|3419.6|3410.6|3418.6|3409.6|3419.6|3410.6|3415.7|3406.7|0
1709754600000|2024-03-06 19:50:00|3418.5|3409.5|3420.4|3411.4|3420.6|3411.6|3418.5|3409.5|0
1709754900000|2024-03-06 19:55:00|3420.3|3411.3|3415.5|3406.5|3420.3|3411.3|3415.3|3406.3|0
1709755200000|2024-03-06 20:00:00|3415.4|3406.4|3417.3|3408.3|3417.3|3408.3|3414.7|3405.7|0
1709755500000|2024-03-06 20:05:00|3417.9|3408.9|3416.7|3407.7|3418.4|3409.4|3415.3|3406.3|0
1709755800000|2024-03-06 20:10:00|3416.6|3407.6|3414.6|3405.6|3417.6|3408.6|3414.3|3405.3|0
1709756100000|2024-03-06 20:15:00|3414.7|3405.7|3416.3|3407.3|3418.1|3409.1|3414.6|3405.6|0
1709756400000|2024-03-06 20:20:00|3416.4|3407.4|3414.4|3405.4|3416.4|3407.4|3414.3|3405.3|0
1709756700000|2024-03-06 20:25:00|3414.5|3405.5|3417.6|3408.6|3417.6|3408.6|3414.4|3405.4|0
1709757000000|2024-03-06 20:30:00|3417.5|3408.5|3418.3|3409.3|3418.8|3409.8|3417.1|3408.1|0
1709757300000|2024-03-06 20:35:00|3418.2|3409.2|3417.9|3408.9|3418.3|3409.3|3415.5|3406.5|0
1709757600000|2024-03-06 20:40:00|3418|3409|3420|3411|3420.1|3411.1|3418|3409|0
1709757900000|2024-03-06 20:45:00|3420.1|3411.1|3419.6|3410.6|3422.8|3413.8|3419.6|3410.6|0
1709758200000|2024-03-06 20:50:00|3419.3|3410.3|3417.6|3408.6|3419.9|3410.9|3415.2|3406.2|0
1709758500000|2024-03-06 20:55:00|3417.5|3408.5|3416.6|3407.6|3419.4|3410.4|3415.3|3406.3|0
1709758800000|2024-03-06 21:00:00|3416.2|3407.2|3416.5|3407.5|3417.9|3408.9|3416.1|3407.1|0
1709759100000|2024-03-06 21:05:00|3416.6|3407.6|3416.9|3407.9|3417.6|3408.6|3416.6|3407.6|0
1709759400000|2024-03-06 21:10:00|3416.8|3407.8|3417.1|3408.1|3417.5|3408.5|3416.8|3407.8|0
1709759700000|2024-03-06 21:15:00|3416.9|3407.9|3417.3|3408.3|3417.5|3408.5|3416.9|3407.9|0
1709760000000|2024-03-06 21:20:00|3417.5|3408.5|3417.7|3408.7|3417.7|3408.7|3417.3|3408.3|0
1709760300000|2024-03-06 21:25:00|3417.6|3408.6|3417.2|3408.2|3417.7|3408.7|3417.2|3408.2|0
1709760600000|2024-03-06 21:30:00|3417.3|3408.3|3418|3409|3418|3409|3417.3|3408.3|0
1709760900000|2024-03-06 21:35:00|3417.9|3408.9|3418.6|3409.6|3418.6|3409.6|3417.9|3408.9|0
1709761200000|2024-03-06 21:40:00|3418.5|3409.5|3418.6|3409.6|3418.7|3409.7|3418.4|3409.4|0
1709761500000|2024-03-06 21:45:00|3418.4|3409.4|3417.6|3408.6|3418.7|3409.7|3417.3|3408.3|0
1709761800000|2024-03-06 21:50:00|3417.7|3408.7|3417.2|3408.2|3417.7|3408.7|3417.2|3408.2|0
1709762100000|2024-03-06 21:55:00|3417.3|3408.3|3417.4|3408.4|3417.5|3408.5|3417|3408|0
1709762400000|2024-03-06 22:00:00|3417.5|3408.5|3417.4|3408.4|3417.7|3408.7|3417.4|3408.4|0
1709762700000|2024-03-06 22:05:00|3417.3|3408.3|3417.3|3408.3|3417.3|3408.3|3417.2|3408.2|0
1709763000000|2024-03-06 22:10:00|3417|3408|3417.1|3408.1|3417.3|3408.3|3416.9|3407.9|0
1709763300000|2024-03-06 22:15:00|3417|3408|3417.2|3408.2|3417.2|3408.2|3417|3408|0
1709763600000|2024-03-06 22:20:00|3417.3|3408.3|3417.2|3408.2|3417.3|3408.3|3417.2|3408.2|0
1709763900000|2024-03-06 22:25:00|3417.3|3408.3|3417.1|3408.1|3417.3|3408.3|3417.1|3408.1|0
1709764200000|2024-03-06 22:30:00|3417.2|3408.2|3418.3|3409.3|3418.4|3409.4|3417.2|3408.2|0
1709764500000|2024-03-06 22:35:00|3418.4|3409.4|3418.4|3409.4|3418.4|3409.4|3418.4|3409.4|0
1709764800000|2024-03-06 22:40:00|3418.5|3409.5|3418.5|3409.5|3418.5|3409.5|3418.5|3409.5|0
1709765100000|2024-03-06 22:45:00|3418.4|3409.4|3418.3|3409.3|3418.4|3409.4|3418.3|3409.3|0
1709765400000|2024-03-06 22:50:00|3418.4|3409.4|3418.4|3409.4|3418.4|3409.4|3418.3|3409.3|0
1709765700000|2024-03-06 22:55:00|3418.3|3409.3|3418.4|3409.4|3418.5|3409.5|3418.3|3409.3|0
1709766000000|2024-03-06 23:00:00|3418.8|3409.8|3417.8|3408.8|3418.9|3409.9|3417.4|3408.4|0
1709766300000|2024-03-06 23:05:00|3417.7|3408.7|3418.3|3409.3|3418.4|3409.4|3417.7|3408.7|0
1709766600000|2024-03-06 23:10:00|3418.4|3409.4|3417.8|3408.8|3418.5|3409.5|3417.8|3408.8|0
1709766900000|2024-03-06 23:15:00|3417.7|3408.7|3417.3|3408.3|3418.2|3409.2|3417.3|3408.3|0
1709767200000|2024-03-06 23:20:00|3417.2|3408.2|3417.5|3408.5|3417.5|3408.5|3416.8|3407.8|0
1709767500000|2024-03-06 23:25:00|3417.6|3408.6|3418.8|3409.8|3418.9|3409.9|3417.5|3408.5|0
1709767800000|2024-03-06 23:30:00|3418.7|3409.7|3418.4|3409.4|3418.9|3409.9|3418.4|3409.4|0
1709768100000|2024-03-06 23:35:00|3418.3|3409.3|3417.9|3408.9|3418.4|3409.4|3417.9|3408.9|0
1709768400000|2024-03-06 23:40:00|3417.8|3408.8|3417.8|3408.8|3418|3409|3417.5|3408.5|0
1709768700000|2024-03-06 23:45:00|3417.9|3408.9|3417.7|3408.7|3418.1|3409.1|3417.7|3408.7|0
1709769000000|2024-03-06 23:50:00|3417.8|3408.8|3417.7|3408.7|3418.1|3409.1|3417.7|3408.7|0
1709769300000|2024-03-06 23:55:00|3417.6|3408.6|3416.4|3407.4|3417.7|3408.7|3416.4|3407.4|0
1709769600000|2024-03-07 00:00:00|3416.3|3407.3|3417.5|3408.5|3417.5|3408.5|3416.3|3407.3|0
1709769900000|2024-03-07 00:05:00|3417.6|3408.6|3417.2|3408.2|3417.6|3408.6|3416.9|3407.9|0
1709770200000|2024-03-07 00:10:00|3417.1|3408.1|3416.4|3407.4|3417.1|3408.1|3416.4|3407.4|0
1709770500000|2024-03-07 00:15:00|3416.3|3407.3|3416|3407|3416.6|3407.6|3415.9|3406.9|0
1709770800000|2024-03-07 00:20:00|3415.9|3406.9|3414.7|3405.7|3416|3407|3414.6|3405.6|0
1709771100000|2024-03-07 00:25:00|3414.4|3405.4|3414.2|3405.2|3414.8|3405.8|3414|3405|0
1709771400000|2024-03-07 00:30:00|3414|3405|3413.9|3404.9|3414.2|3405.2|3413|3404|0
1709771700000|2024-03-07 00:35:00|3414|3405|3413.8|3404.8|3414.2|3405.2|3413.6|3404.6|0
1709772000000|2024-03-07 00:40:00|3414|3405|3413.2|3404.2|3414|3405|3413|3404|0
1709772300000|2024-03-07 00:45:00|3412.9|3403.9|3412.6|3403.6|3413.6|3404.6|3412.2|3403.2|0
1709772600000|2024-03-07 00:50:00|3412.5|3403.5|3413.7|3404.7|3413.8|3404.8|3412.5|3403.5|0
1709772900000|2024-03-07 00:55:00|3413.8|3404.8|3413.7|3404.7|3413.8|3404.8|3413.3|3404.3|0
1709773200000|2024-03-07 01:00:00|3413.6|3404.6|3413.3|3404.3|3415.5|3406.5|3413|3404|0
1709773500000|2024-03-07 01:05:00|3412.8|3403.8|3413.1|3404.1|3413.4|3404.4|3411.4|3402.4|0
1709773800000|2024-03-07 01:10:00|3412.7|3403.7|3413.5|3404.5|3413.6|3404.6|3412.4|3403.4|0
1709774100000|2024-03-07 01:15:00|3414.6|3405.6|3423.9|3419.9|3438.9|3434.9|3414.6|3405.6|529
1709774400000|2024-03-07 01:20:00|3424.9|3420.9|3423.9|3419.9|3425.9|3421.9|3420.9|3416.9|322
1709774700000|2024-03-07 01:25:00|3422.9|3418.9|3433.9|3429.9|3434.9|3430.9|3421.9|3417.9|361
1709775000000|2024-03-07 01:30:00|3434.9|3430.9|3417.9|3413.9|3447.9|3443.9|3416.9|3412.9|3862
1709775300000|2024-03-07 01:35:00|3416.9|3412.9|3404.9|3400.9|3418.9|3414.9|3397.9|3393.9|2632
1709775600000|2024-03-07 01:40:00|3405.4|3401.4|3410.9|3406.9|3414.9|3410.9|3393.9|3389.9|2361
1709775900000|2024-03-07 01:45:00|3411.4|3407.4|3407.4|3403.4|3413.9|3409.9|3405.4|3401.4|998
1709776200000|2024-03-07 01:50:00|3407.9|3403.9|3415.9|3411.9|3416.9|3412.9|3402.9|3398.9|1122
1709776500000|2024-03-07 01:55:00|3414.9|3410.9|3406.4|3402.4|3418.9|3414.9|3403.9|3399.9|972
1709776800000|2024-03-07 02:00:00|3405.9|3401.9|3418.4|3414.4|3421.9|3417.9|3403.4|3399.4|1389
1709777100000|2024-03-07 02:05:00|3417.9|3413.9|3411.9|3407.9|3417.9|3413.9|3408.9|3404.9|916
1709777400000|2024-03-07 02:10:00|3411.4|3407.4|3398.9|3394.9|3415.9|3411.9|3398.9|3394.9|944
1709777700000|2024-03-07 02:15:00|3399.9|3395.9|3407.9|3403.9|3408.9|3404.9|3394.9|3390.9|1219
1709778000000|2024-03-07 02:20:00|3408.9|3404.9|3384.9|3380.9|3408.9|3404.9|3384.9|3380.9|1607
1709778300000|2024-03-07 02:25:00|3385.9|3381.9|3390.9|3386.9|3391.9|3387.9|3383.9|3379.9|744
1709778600000|2024-03-07 02:30:00|3391.9|3387.9|3398.9|3394.9|3400.4|3396.4|3388.9|3384.9|790
1709778900000|2024-03-07 02:35:00|3399.4|3395.4|3401.4|3397.4|3402.9|3398.9|3396.9|3392.9|790
1709779200000|2024-03-07 02:40:00|3400.9|3396.9|3408.9|3404.9|3410.9|3406.9|3399.9|3395.9|871
1709779500000|2024-03-07 02:45:00|3409.9|3405.9|3408.9|3404.9|3414.4|3410.4|3403.9|3399.9|782
1709779800000|2024-03-07 02:50:00|3409.9|3405.9|3411.9|3407.9|3418.9|3414.9|3409.9|3405.9|570
1709780100000|2024-03-07 02:55:00|3411.4|3407.4|3407.9|3403.9|3414.9|3410.9|3406.9|3402.9|390
1709780400000|2024-03-07 03:00:00|3406.9|3402.9|3404.4|3400.4|3409.9|3405.9|3403.9|3399.9|376
1709780700000|2024-03-07 03:05:00|3403.9|3399.9|3399.9|3395.9|3411.4|3407.4|3398.9|3394.9|512
1709781000000|2024-03-07 03:10:00|3398.9|3394.9|3398.9|3394.9|3405.9|3401.9|3397.9|3393.9|412
1709781300000|2024-03-07 03:15:00|3397.9|3393.9|3396.9|3392.9|3402.9|3398.9|3395.9|3391.9|326
1709781600000|2024-03-07 03:20:00|3396.4|3392.4|3385.9|3381.9|3396.9|3392.9|3381.9|3377.9|1367
1709781900000|2024-03-07 03:25:00|3386.4|3382.4|3383.9|3379.9|3389.9|3385.9|3381.9|3377.9|547
1709782200000|2024-03-07 03:30:00|3384.4|3380.4|3384.4|3380.4|3389.4|3385.4|3382.9|3378.9|692
1709782500000|2024-03-07 03:35:00|3384.9|3380.9|3377.9|3373.9|3384.9|3380.9|3375.9|3371.9|2032
1709782800000|2024-03-07 03:40:00|3378.4|3374.4|3373.9|3369.9|3378.4|3374.4|3371.9|3367.9|801
1709783100000|2024-03-07 03:45:00|3374.9|3370.9|3378.9|3374.9|3378.9|3374.9|3370.4|3366.4|1824
1709783400000|2024-03-07 03:50:00|3378.4|3374.4|3382.4|3378.4|3382.9|3378.9|3376.9|3372.9|468
1709783700000|2024-03-07 03:55:00|3382.9|3378.9|3380.9|3376.9|3382.9|3378.9|3378.4|3374.4|211
1709784000000|2024-03-07 04:00:00|3382.8|3373.8|3382.5|3373.5|3383.3|3374.3|3382.4|3373.4|0
1709784300000|2024-03-07 04:05:00|3382.4|3373.4|3381.7|3372.7|3382.5|3373.5|3381.7|3372.7|0
1709784600000|2024-03-07 04:10:00|3381.6|3372.6|3381.7|3372.7|3381.9|3372.9|3381.4|3372.4|0
1709784900000|2024-03-07 04:15:00|3381.8|3372.8|3382.2|3373.2|3382.4|3373.4|3381.8|3372.8|0
1709785200000|2024-03-07 04:20:00|3382.1|3373.1|3382.5|3373.5|3382.5|3373.5|3382|3373|0
1709785500000|2024-03-07 04:25:00|3382.4|3373.4|3383|3374|3383|3374|3382.3|3373.3|0
1709785800000|2024-03-07 04:30:00|3383.1|3374.1|3382.8|3373.8|3383.2|3374.2|3382.7|3373.7|0
1709786100000|2024-03-07 04:35:00|3382.7|3373.7|3382.6|3373.6|3382.8|3373.8|3382.3|3373.3|0
1709786400000|2024-03-07 04:40:00|3382.7|3373.7|3383.2|3374.2|3383.4|3374.4|3382.7|3373.7|0
1709786700000|2024-03-07 04:45:00|3383.3|3374.3|3383.3|3374.3|3383.4|3374.4|3383.1|3374.1|0
1709787000000|2024-03-07 04:50:00|3383.4|3374.4|3383.3|3374.3|3383.6|3374.6|3383.3|3374.3|0
1709787300000|2024-03-07 04:55:00|3383.4|3374.4|3383.3|3374.3|3383.5|3374.5|3383.3|3374.3|0
1709787600000|2024-03-07 05:00:00|3383.1|3374.1|3372.9|3368.9|3383.3|3378.9|3371.4|3367.4|1033
1709787900000|2024-03-07 05:05:00|3373.4|3369.4|3379.3|3375.3|3381.9|3377.9|3371.9|3367.9|411
1709788200000|2024-03-07 05:10:00|3378.8|3374.8|3377.3|3373.3|3381.3|3377.3|3374.3|3370.3|578
1709788500000|2024-03-07 05:15:00|3376.3|3372.3|3381.3|3377.3|3383.3|3379.3|3374.3|3370.3|423
1709788800000|2024-03-07 05:20:00|3380.8|3376.8|3376.8|3372.8|3384.3|3380.3|3376.3|3372.3|338
1709789100000|2024-03-07 05:25:00|3377.3|3373.3|3376.3|3372.3|3380.3|3376.3|3375.3|3371.3|262
1709789400000|2024-03-07 05:30:00|3375.8|3371.8|3376.3|3372.3|3379.3|3375.3|3371.3|3367.3|622
1709789700000|2024-03-07 05:35:00|3376.8|3372.8|3371.3|3367.3|3378.3|3374.3|3370.3|3366.3|472
1709790000000|2024-03-07 05:40:00|3370.8|3366.8|3364.3|3360.3|3373.8|3369.8|3363.8|3359.8|702
1709790300000|2024-03-07 05:45:00|3365.3|3361.3|3364.8|3360.8|3367.3|3363.3|3361.3|3357.3|744
1709790600000|2024-03-07 05:50:00|3364.3|3360.3|3360.3|3356.3|3364.3|3360.3|3360.3|3356.3|515
1709790900000|2024-03-07 05:55:00|3359.3|3355.3|3363.3|3359.3|3368.3|3364.3|3359.3|3355.3|697
1709791200000|2024-03-07 06:00:00|3362.3|3358.3|3365.3|3361.3|3365.3|3361.3|3355.8|3351.8|822
1709791500000|2024-03-07 06:05:00|3366.3|3362.3|3362.3|3358.3|3368.3|3364.3|3362.3|3358.3|451
1709791800000|2024-03-07 06:10:00|3362.8|3358.8|3366.3|3362.3|3368.3|3364.3|3359.3|3355.3|516
1709792100000|2024-03-07 06:15:00|3366.8|3362.8|3361.3|3357.3|3367.3|3363.3|3360.3|3356.3|357
1709792400000|2024-03-07 06:20:00|3360.3|3356.3|3361.3|3357.3|3364.8|3360.8|3356.3|3352.3|466
1709792700000|2024-03-07 06:25:00|3362.3|3358.3|3358.3|3354.3|3362.3|3358.3|3356.3|3352.3|392
1709793000000|2024-03-07 06:30:00|3359.3|3355.3|3350.3|3346.3|3360.3|3356.3|3350.3|3346.3|1322
1709793300000|2024-03-07 06:35:00|3351.3|3347.3|3349.3|3345.3|3353.3|3349.3|3345.3|3341.3|1190
1709793600000|2024-03-07 06:40:00|3349.8|3345.8|3343.8|3339.8|3350.8|3346.8|3342.3|3338.3|906
1709793900000|2024-03-07 06:45:00|3344.3|3340.3|3340.3|3336.3|3345.8|3341.8|3337.3|3333.3|1237
1709794200000|2024-03-07 06:50:00|3341.3|3337.3|3337.3|3333.3|3341.8|3337.8|3335.3|3331.3|973
1709794500000|2024-03-07 06:55:00|3336.8|3332.8|3337.8|3333.8|3339.3|3335.3|3334.3|3330.3|568
1709794800000|2024-03-07 07:00:00|3338.3|3334.3|3325.8|3321.8|3342.8|3338.8|3321.3|3317.3|1251
1709795100000|2024-03-07 07:05:00|3326.3|3322.3|3328.3|3324.3|3330.3|3326.3|3322.3|3318.3|934
1709795400000|2024-03-07 07:10:00|3326.8|3322.8|3335.3|3331.3|3336.3|3332.3|3326.3|3322.3|560
1709795700000|2024-03-07 07:15:00|3335.8|3331.8|3342.3|3338.3|3342.3|3338.3|3333.3|3329.3|339
1709796000000|2024-03-07 07:20:00|3343.3|3339.3|3343.3|3339.3|3346.3|3342.3|3340.3|3336.3|647
1709796300000|2024-03-07 07:25:00|3342.8|3338.8|3343.8|3339.8|3346.3|3342.3|3342.8|3338.8|717
1709796600000|2024-03-07 07:30:00|3343.3|3339.3|3348.3|3344.3|3351.3|3347.3|3343.3|3339.3|612
1709796900000|2024-03-07 07:35:00|3347.8|3343.8|3349.3|3345.3|3349.3|3345.3|3344.8|3340.8|416
1709797200000|2024-03-07 07:40:00|3348.8|3344.8|3350.3|3346.3|3352.3|3348.3|3348.3|3344.3|426
1709797500000|2024-03-07 07:45:00|3349.8|3345.8|3352.3|3348.3|3353.3|3349.3|3347.3|3343.3|675
1709797800000|2024-03-07 07:50:00|3352.8|3348.8|3353.3|3349.3|3356.3|3352.3|3352.3|3348.3|700
1709798100000|2024-03-07 07:55:00|3353.8|3349.8|3356.3|3352.3|3357.3|3353.3|3352.3|3348.3|1035
1709798400000|2024-03-07 08:00:00|3357.3|3353.3|3354.3|3350.3|3358.3|3354.3|3353.3|3349.3|990
1709798700000|2024-03-07 08:05:00|3355.3|3351.3|3352.3|3348.3|3356.3|3352.3|3348.3|3344.3|1929
1709799000000|2024-03-07 08:10:00|3351.3|3347.3|3350.3|3346.3|3352.3|3348.3|3347.8|3343.8|1141
1709799300000|2024-03-07 08:15:00|3351.3|3347.3|3351.3|3347.3|3351.3|3347.3|3348.8|3344.8|1008
1709799600000|2024-03-07 08:20:00|3352.3|3348.3|3349.8|3345.8|3353.8|3349.8|3348.3|3344.3|771
1709799900000|2024-03-07 08:25:00|3350.3|3346.3|3351.3|3347.3|3351.3|3347.3|3348.3|3344.3|681
1709800200000|2024-03-07 08:30:00|3352.6|3343.6|3352.7|3343.7|3353.1|3344.1|3352.5|3343.5|1
1709800500000|2024-03-07 08:35:00|3352.8|3343.8|3353.2|3344.2|3354|3345|3352.8|3343.8|0
1709800800000|2024-03-07 08:40:00|3353.3|3344.3|3353.1|3344.1|3353.5|3344.5|3352.2|3343.2|0
1709801100000|2024-03-07 08:45:00|3353|3344|3353.3|3344.3|3353.7|3344.7|3352.8|3343.8|0
1709801400000|2024-03-07 08:50:00|3353.4|3344.4|3353.4|3344.4|3353.7|3344.7|3352.9|3343.9|0
1709801700000|2024-03-07 08:55:00|3353.3|3344.3|3353.9|3344.9|3353.9|3344.9|3352.6|3343.6|0
1709802000000|2024-03-07 09:00:00|3353.8|3344.8|3355.2|3346.2|3355.6|3346.6|3353|3344|0
1709802300000|2024-03-07 09:05:00|3355.3|3346.3|3354.9|3345.9|3355.6|3346.6|3354.9|3345.9|0
1709802600000|2024-03-07 09:10:00|3354.8|3345.8|3355.5|3346.5|3356|3347|3354.7|3345.7|0
1709802900000|2024-03-07 09:15:00|3353.8|3347.8|3358.3|3352.3|3358.3|3352.3|3353.8|3347.8|84
1709803200000|2024-03-07 09:20:00|3357.8|3351.8|3356.3|3350.3|3358.3|3352.3|3356.3|3350.3|47
1709803500000|2024-03-07 09:25:00|3356.8|3350.8|3357.8|3351.8|3358.3|3352.3|3355.3|3349.3|31
1709803800000|2024-03-07 09:30:00|3357.3|3351.3|3356.3|3350.3|3359.3|3353.3|3356.3|3350.3|23
1709804100000|2024-03-07 09:35:00|3356.8|3350.8|3358.3|3352.3|3358.3|3352.3|3356.8|3350.8|15
1709804400000|2024-03-07 09:40:00|3358.8|3352.8|3362.3|3356.3|3362.3|3356.3|3358.3|3352.3|23
1709804700000|2024-03-07 09:45:00|3361.3|3355.3|3362.3|3356.3|3364.8|3358.8|3361.3|3355.3|93
1709805000000|2024-03-07 09:50:00|3361.3|3355.3|3364.3|3358.3|3365.3|3359.3|3361.3|3355.3|27
1709805300000|2024-03-07 09:55:00|3364.8|3358.8|3362.8|3356.8|3365.3|3359.3|3361.3|3355.3|23
1709805600000|2024-03-07 10:00:00|3363.3|3357.3|3360.3|3354.3|3363.3|3357.3|3359.8|3353.8|22
1709805900000|2024-03-07 10:05:00|3359.8|3353.8|3359.8|3353.8|3361.3|3355.3|3359.3|3353.3|36
1709806200000|2024-03-07 10:10:00|3359.3|3353.3|3357.3|3351.3|3360.3|3354.3|3356.3|3350.3|20
1709806500000|2024-03-07 10:15:00|3357.8|3350.8|3355.8|3348.8|3357.8|3350.8|3354.8|3347.8|30
1709806800000|2024-03-07 10:20:00|3356.8|3349.8|3356.8|3348.8|3356.8|3349.8|3353.8|3346.8|66
1709807100000|2024-03-07 10:25:00|3355.8|3349.8|3353.8|3346.8|3355.8|3349.8|3352.8|3345.8|40
1709807400000|2024-03-07 10:30:00|3352.8|3345.8|3352.8|3345.8|3353.8|3346.8|3352.8|3345.8|21
1709807700000|2024-03-07 10:35:00|3353.8|3346.8|3353.8|3346.8|3353.8|3346.8|3351.8|3344.8|70
1709808000000|2024-03-07 10:40:00|3354.8|3347.8|3353.8|3346.8|3354.8|3347.8|3352.8|3345.8|18
1709808300000|2024-03-07 10:45:00|3354.8|3347.8|3353.8|3346.8|3354.8|3347.8|3352.8|3345.8|18
1709808600000|2024-03-07 10:50:00|3352.8|3345.8|3353.8|3345.8|3353.8|3346.8|3352.8|3344.8|13
1709808900000|2024-03-07 10:55:00|3352.8|3346.8|3355.8|3348.8|3355.8|3348.8|3351.8|3344.8|30
1709809200000|2024-03-07 11:00:00|3356.8|3347.8|3355.8|3348.8|3356.8|3349.8|3355.8|3347.8|3
1709809500000|2024-03-07 11:05:00|3356.8|3349.8|3355.8|3348.8|3356.8|3349.8|3355.8|3347.8|7
1709809800000|2024-03-07 11:10:00|3356.8|3349.8|3356.8|3348.8|3356.8|3349.8|3355.8|3347.8|7
1709810100000|2024-03-07 11:15:00|3355.8|3347.8|3354.8|3346.8|3356.8|3348.8|3354.8|3346.8|0
1709810400000|2024-03-07 11:20:00|3353.8|3345.8|3353.8|3346.8|3354.8|3346.8|3352.8|3345.8|6
1709810700000|2024-03-07 11:25:00|3352.8|3345.8|3352.8|3345.8|3352.8|3345.8|3352.8|3344.8|1
1709811000000|2024-03-07 11:30:00|3353.8|3346.8|3354.8|3347.8|3354.8|3347.8|3353.8|3345.8|5
1709811300000|2024-03-07 11:35:00|3355.8|3348.8|3355.8|3347.8|3355.8|3348.8|3354.8|3347.8|4
1709811600000|2024-03-07 11:40:00|3356.8|3348.8|3356.8|3349.8|3356.8|3349.8|3355.8|3347.8|3
1709811900000|2024-03-07 11:45:00|3357.8|3350.8|3357.8|3349.8|3357.8|3350.8|3356.8|3348.8|14
1709812200000|2024-03-07 11:50:00|3356.8|3348.8|3356.8|3349.8|3356.8|3349.8|3355.8|3348.8|3
1709812500000|2024-03-07 11:55:00|3355.8|3348.8|3357.8|3349.8|3357.8|3350.8|3355.8|3348.8|2
1709812800000|2024-03-07 12:00:00|3358.8|3350.8|3359.8|3352.8|3360.8|3353.8|3357.8|3350.8|8
1709813100000|2024-03-07 12:05:00|3360.8|3353.8|3361.8|3354.8|3361.8|3354.8|3359.8|3352.8|29
1709813400000|2024-03-07 12:10:00|3360.8|3353.8|3362.8|3355.8|3363.8|3356.8|3360.8|3352.8|33
1709813700000|2024-03-07 12:15:00|3361.8|3354.8|3361.8|3353.8|3361.8|3355.8|3360.8|3353.8|19
1709814000000|2024-03-07 12:20:00|3360.8|3354.8|3361.8|3354.8|3362.8|3355.8|3360.8|3353.8|22
1709814300000|2024-03-07 12:25:00|3360.8|3353.8|3358.8|3351.8|3360.8|3353.8|3358.8|3350.8|9
1709814600000|2024-03-07 12:30:00|3359.8|3350.8|3360.8|3353.8|3360.8|3353.8|3357.8|3350.8|7
1709814900000|2024-03-07 12:35:00|3359.8|3352.8|3361.8|3353.8|3361.8|3354.8|3359.8|3351.8|5
1709815200000|2024-03-07 12:40:00|3360.8|3354.8|3360.8|3353.8|3360.8|3354.8|3360.8|3352.8|2
1709815500000|2024-03-07 12:45:00|3361.8|3354.8|3362.8|3355.8|3363.8|3355.8|3361.8|3353.8|8
1709815800000|2024-03-07 12:50:00|3361.8|3354.8|3363.8|3356.8|3363.8|3356.8|3361.8|3354.8|3
1709816100000|2024-03-07 12:55:00|3364.8|3355.8|3364.8|3357.8|3365.8|3357.8|3363.8|3355.8|24
1709816400000|2024-03-07 13:00:00|3363.8|3356.8|3363.8|3355.8|3364.8|3357.8|3362.8|3355.8|13
1709816700000|2024-03-07 13:05:00|3362.8|3354.8|3360.8|3353.8|3362.8|3354.8|3358.8|3351.8|7
1709817000000|2024-03-07 13:10:00|3361.8|3354.8|3360.8|3353.8|3361.8|3354.8|3359.8|3352.8|13
1709817300000|2024-03-07 13:15:00|3361.8|3352.8|3363.8|3356.8|3363.8|3356.8|3360.8|3351.8|10
1709817600000|2024-03-07 13:20:00|3364.8|3357.8|3362.8|3355.8|3364.8|3357.8|3362.8|3355.8|21
1709817900000|2024-03-07 13:25:00|3363.8|3356.8|3363.8|3352.8|3364.8|3357.8|3361.8|3352.8|17
1709818200000|2024-03-07 13:30:00|3362.8|3353.8|3362.8|3355.8|3362.8|3355.8|3360.8|3351.8|15
1709818500000|2024-03-07 13:35:00|3363.8|3356.8|3366.8|3358.8|3367.8|3360.8|3363.8|3355.8|99
1709818800000|2024-03-07 13:40:00|3365.8|3359.8|3366.8|3359.8|3367.8|3360.8|3364.8|3357.8|48
1709819100000|2024-03-07 13:45:00|3365.8|3358.8|3362.8|3355.8|3366.8|3359.8|3362.8|3355.8|24
1709819400000|2024-03-07 13:50:00|3361.8|3354.8|3361.8|3353.8|3362.8|3354.8|3360.8|3352.8|39
1709819700000|2024-03-07 13:55:00|3362.8|3354.8|3361.3|3355.3|3362.8|3355.8|3360.8|3353.8|14
1709820000000|2024-03-07 14:00:00|3361.8|3355.8|3357.3|3351.3|3361.8|3355.8|3356.3|3350.3|36
1709820300000|2024-03-07 14:05:00|3357.8|3351.8|3359.3|3353.3|3362.3|3356.3|3357.3|3351.3|37
1709820600000|2024-03-07 14:10:00|3358.8|3352.8|3359.8|3353.8|3360.3|3354.3|3358.3|3352.3|15
1709820900000|2024-03-07 14:15:00|3360.3|3354.3|3361.3|3355.3|3362.3|3356.3|3360.3|3354.3|8
1709821200000|2024-03-07 14:20:00|3362.3|3356.3|3359.8|3353.8|3362.8|3356.8|3359.8|3353.8|8
1709821500000|2024-03-07 14:25:00|3359.3|3353.3|3358.3|3352.3|3359.3|3353.3|3355.3|3349.3|89
1709821800000|2024-03-07 14:30:00|3358.8|3352.8|3356.3|3350.3|3370.3|3364.3|3354.3|3348.3|472
1709822100000|2024-03-07 14:35:00|3357.3|3351.3|3340.3|3334.3|3361.3|3355.3|3339.3|3333.3|471
1709822400000|2024-03-07 14:40:00|3339.8|3333.8|3346.8|3340.8|3346.8|3340.8|3337.3|3331.3|232
1709822700000|2024-03-07 14:45:00|3346.3|3340.3|3346.8|3340.8|3347.3|3341.3|3337.8|3331.8|176
1709823000000|2024-03-07 14:50:00|3347.3|3341.3|3350.3|3344.3|3354.3|3348.3|3344.3|3338.3|167
1709823300000|2024-03-07 14:55:00|3349.8|3343.8|3348.3|3342.3|3351.3|3345.3|3346.8|3340.8|113
1709823600000|2024-03-07 15:00:00|3347.8|3341.8|3350.3|3344.3|3353.3|3347.3|3346.3|3340.3|94
1709823900000|2024-03-07 15:05:00|3349.3|3343.3|3341.3|3335.3|3349.3|3343.3|3338.3|3332.3|184
1709824200000|2024-03-07 15:10:00|3341.8|3335.8|3345.8|3339.8|3347.8|3341.8|3341.8|3335.8|106
1709824500000|2024-03-07 15:15:00|3346.3|3340.3|3347.8|3341.8|3349.3|3343.3|3345.3|3339.3|77
1709824800000|2024-03-07 15:20:00|3347.3|3341.3|3346.3|3340.3|3348.3|3342.3|3344.3|3338.3|88
1709825100000|2024-03-07 15:25:00|3345.8|3339.8|3346.3|3340.3|3348.3|3342.3|3344.3|3338.3|76
1709825400000|2024-03-07 15:30:00|3346.8|3340.8|3348.8|3342.8|3349.3|3343.3|3345.8|3339.8|33
1709825700000|2024-03-07 15:35:00|3348.3|3342.3|3357.3|3351.3|3358.3|3352.3|3347.8|3341.8|60
1709826000000|2024-03-07 15:40:00|3356.3|3350.3|3356.3|3350.3|3359.3|3353.3|3354.3|3348.3|125
1709826300000|2024-03-07 15:45:00|3356.8|3350.8|3352.3|3346.3|3356.8|3350.8|3352.3|3346.3|43
1709826600000|2024-03-07 15:50:00|3352.8|3346.8|3352.3|3346.3|3353.3|3347.3|3350.3|3344.3|73
1709826900000|2024-03-07 15:55:00|3351.8|3345.8|3356.8|3350.8|3356.8|3350.8|3351.3|3345.3|79
1709827200000|2024-03-07 16:00:00|3357.3|3351.3|3355.8|3349.8|3357.3|3351.3|3355.3|3349.3|55
1709827500000|2024-03-07 16:05:00|3356.3|3350.3|3355.3|3349.3|3356.8|3350.8|3352.8|3346.8|32
1709827800000|2024-03-07 16:10:00|3354.3|3348.3|3352.8|3346.8|3355.8|3349.8|3350.8|3344.8|40
1709828100000|2024-03-07 16:15:00|3352.3|3346.3|3355.3|3349.3|3359.3|3353.3|3352.3|3346.3|47
1709828400000|2024-03-07 16:20:00|3355.8|3349.8|3356.3|3350.3|3357.3|3351.3|3354.3|3348.3|24
1709828700000|2024-03-07 16:25:00|3356.8|3350.8|3359.8|3353.8|3361.3|3355.3|3356.8|3350.8|64
1709829000000|2024-03-07 16:30:00|3359.3|3353.3|3358.3|3352.3|3359.8|3353.8|3356.3|3350.3|28
1709829300000|2024-03-07 16:35:00|3357.8|3351.8|3362.3|3356.3|3362.3|3356.3|3357.8|3351.8|142
1709829600000|2024-03-07 16:40:00|3362.8|3356.8|3361.3|3355.3|3363.3|3357.3|3361.3|3355.3|28
1709829900000|2024-03-07 16:45:00|3361.8|3355.8|3361.3|3355.3|3362.3|3356.3|3360.3|3354.3|26
1709830200000|2024-03-07 16:50:00|3362.3|3356.3|3360.8|3354.8|3363.3|3357.3|3360.3|3354.3|51
1709830500000|2024-03-07 16:55:00|3361.3|3355.3|3363.3|3357.3|3364.3|3358.3|3360.8|3354.8|44
1709830800000|2024-03-07 17:00:00|3362.3|3356.3|3363.8|3357.8|3364.8|3358.8|3361.3|3355.3|36
1709831100000|2024-03-07 17:05:00|3364.3|3358.3|3364.3|3358.3|3364.3|3358.3|3362.3|3356.3|30
1709831400000|2024-03-07 17:10:00|3363.8|3357.8|3362.3|3356.3|3364.3|3358.3|3362.3|3356.3|14
1709831700000|2024-03-07 17:15:00|3362.8|3356.8|3361.8|3355.8|3362.8|3356.8|3360.3|3354.3|32
1709832000000|2024-03-07 17:20:00|3361.3|3355.3|3359.3|3353.3|3361.3|3355.3|3357.3|3351.3|52
1709832300000|2024-03-07 17:25:00|3358.8|3352.8|3359.3|3353.3|3361.8|3355.8|3358.8|3352.8|13
1709832600000|2024-03-07 17:30:00|3358.8|3352.8|3356.3|3350.3|3359.3|3353.3|3356.3|3350.3|36
1709832900000|2024-03-07 17:35:00|3355.8|3349.8|3355.3|3349.3|3357.3|3351.3|3355.3|3349.3|29
1709833200000|2024-03-07 17:40:00|3354.8|3348.8|3355.3|3349.3|3357.3|3351.3|3353.3|3347.3|18
1709833500000|2024-03-07 17:45:00|3355.8|3349.8|3358.3|3352.3|3358.3|3352.3|3355.3|3349.3|11
1709833800000|2024-03-07 17:50:00|3357.8|3351.8|3360.3|3354.3|3360.3|3354.3|3357.3|3351.3|6
1709834100000|2024-03-07 17:55:00|3359.8|3353.8|3363.3|3357.3|3364.3|3358.3|3359.8|3353.8|15
1709834400000|2024-03-07 18:00:00|3364.3|3358.3|3363.3|3357.3|3364.3|3358.3|3362.3|3356.3|16
1709834700000|2024-03-07 18:05:00|3363.8|3357.8|3365.8|3359.8|3365.8|3359.8|3363.3|3357.3|8
1709835000000|2024-03-07 18:10:00|3365.3|3359.3|3363.3|3357.3|3366.3|3360.3|3363.3|3357.3|13
1709835300000|2024-03-07 18:15:00|3362.8|3356.8|3362.3|3356.3|3363.3|3357.3|3361.3|3355.3|1
1709835600000|2024-03-07 18:20:00|3362.8|3356.8|3362.8|3356.8|3363.3|3357.3|3361.3|3355.3|11
1709835900000|2024-03-07 18:25:00|3362.3|3356.3|3365.3|3359.3|3365.3|3359.3|3362.3|3356.3|10
1709836200000|2024-03-07 18:30:00|3364.8|3358.8|3364.8|3358.8|3365.3|3359.3|3362.3|3356.3|9
1709836500000|2024-03-07 18:35:00|3365.3|3359.3|3367.3|3361.3|3367.3|3361.3|3364.3|3358.3|29
1709836800000|2024-03-07 18:40:00|3366.8|3360.8|3365.8|3359.8|3368.3|3362.3|3365.8|3359.8|49
1709837100000|2024-03-07 18:45:00|3366.3|3360.3|3365.3|3359.3|3367.3|3361.3|3364.3|3358.3|26
1709837400000|2024-03-07 18:50:00|3365.8|3359.8|3364.8|3358.8|3366.3|3360.3|3363.3|3357.3|37
1709837700000|2024-03-07 18:55:00|3365.3|3359.3|3367.9|3358.9|3369.3|3363.3|3363.8|3357.8|124
1709838000000|2024-03-07 19:00:00|3367.8|3358.8|3367.4|3358.4|3367.8|3358.8|3366.2|3357.2|0
1709838300000|2024-03-07 19:05:00|3367.3|3358.3|3365.7|3356.7|3367.4|3358.4|3365.6|3356.6|0
1709838600000|2024-03-07 19:10:00|3365.8|3356.8|3366.5|3357.5|3367.2|3358.2|3365.8|3356.8|0
1709838900000|2024-03-07 19:15:00|3366.6|3357.6|3366.5|3357.5|3366.7|3357.7|3364.9|3355.9|0
1709839200000|2024-03-07 19:20:00|3366.4|3357.4|3366.6|3357.6|3366.7|3357.7|3366|3357|0
1709839500000|2024-03-07 19:25:00|3367.9|3358.9|3366.6|3357.6|3367.9|3358.9|3366.6|3357.6|0
1709839800000|2024-03-07 19:30:00|3366.5|3357.5|3367.2|3358.2|3367.9|3358.9|3366.5|3357.5|0
1709840100000|2024-03-07 19:35:00|3367.1|3358.1|3365.5|3356.5|3367.2|3358.2|3365.3|3356.3|0
1709840400000|2024-03-07 19:40:00|3366.1|3357.1|3366.6|3357.6|3366.7|3357.7|3366|3357|0
1709840700000|2024-03-07 19:45:00|3366.5|3357.5|3366.7|3357.7|3366.8|3357.8|3366.5|3357.5|0
1709841000000|2024-03-07 19:50:00|3366.6|3357.6|3368|3359|3368.7|3359.7|3366.6|3357.6|0
1709841300000|2024-03-07 19:55:00|3367.9|3358.9|3366.8|3357.8|3368.1|3359.1|3366.7|3357.7|0
1709841600000|2024-03-07 20:00:00|3366.7|3357.7|3366.6|3357.6|3367.1|3358.1|3363.9|3354.9|0
1709841900000|2024-03-07 20:05:00|3366.5|3357.5|3365.6|3356.6|3367.1|3358.1|3364.8|3355.8|0
1709842200000|2024-03-07 20:10:00|3365.7|3356.7|3366.7|3357.7|3366.8|3357.8|3365.5|3356.5|0
1709842500000|2024-03-07 20:15:00|3366.6|3357.6|3367.2|3358.2|3367.3|3358.3|3366.6|3357.6|0
1709842800000|2024-03-07 20:20:00|3367.1|3358.1|3364.6|3355.6|3367.1|3358.1|3364.4|3355.4|0
1709843100000|2024-03-07 20:25:00|3364.5|3355.5|3364|3355|3364.8|3355.8|3363.9|3354.9|0
1709843400000|2024-03-07 20:30:00|3364.6|3355.6|3366.4|3357.4|3366.4|3357.4|3364.5|3355.5|0
1709843700000|2024-03-07 20:35:00|3366.3|3357.3|3367.7|3358.7|3367.7|3358.7|3366.2|3357.2|0
1709844000000|2024-03-07 20:40:00|3367.6|3358.6|3368.6|3359.6|3369.3|3360.3|3367.6|3358.6|0
1709844300000|2024-03-07 20:45:00|3368.5|3359.5|3367.5|3358.5|3369.2|3360.2|3367.4|3358.4|0
1709844600000|2024-03-07 20:50:00|3367.6|3358.6|3368.1|3359.1|3368.7|3359.7|3366.7|3357.7|0
1709844900000|2024-03-07 20:55:00|3368.3|3359.3|3365.3|3356.3|3369.6|3360.6|3364.3|3355.3|0
1709845200000|2024-03-07 21:00:00|3365.2|3356.2|3363.5|3354.5|3365.2|3356.2|3363.2|3354.2|0
1709845500000|2024-03-07 21:05:00|3363.6|3354.6|3362.9|3353.9|3363.9|3354.9|3362.5|3353.5|0
1709845800000|2024-03-07 21:10:00|3363.1|3354.1|3362.7|3353.7|3363.2|3354.2|3362.5|3353.5|0
1709846100000|2024-03-07 21:15:00|3362.4|3353.4|3360|3351|3362.7|3353.7|3356.6|3347.6|0
1709846400000|2024-03-07 21:20:00|3359.9|3350.9|3359|3350|3360.9|3351.9|3358.6|3349.6|0
1709846700000|2024-03-07 21:25:00|3359.1|3350.1|3361.2|3352.2|3361.5|3352.5|3358.2|3349.2|0
1709847000000|2024-03-07 21:30:00|3361.1|3352.1|3361.1|3352.1|3361.9|3352.9|3360.9|3351.9|0
1709847300000|2024-03-07 21:35:00|3361.2|3352.2|3362.8|3353.8|3362.9|3353.9|3360.5|3351.5|0
1709847600000|2024-03-07 21:40:00|3362.7|3353.7|3362.5|3353.5|3363.3|3354.3|3362.1|3353.1|0
1709847900000|2024-03-07 21:45:00|3362.4|3353.4|3362.7|3353.7|3363.2|3354.2|3362.1|3353.1|0
1709848200000|2024-03-07 21:50:00|3362.8|3353.8|3363.9|3354.9|3364.1|3355.1|3362.8|3353.8|0
1709848500000|2024-03-07 21:55:00|3363.7|3354.7|3363.7|3354.7|3364.3|3355.3|3363.1|3354.1|0
1709848800000|2024-03-07 22:00:00|3363.9|3354.9|3363.7|3354.7|3363.9|3354.9|3363.6|3354.6|0
1709849100000|2024-03-07 22:05:00|3363.6|3354.6|3363.6|3354.6|3363.6|3354.6|3363.6|3354.6|0
1709849400000|2024-03-07 22:10:00|3363.7|3354.7|3363.7|3354.7|3363.8|3354.8|3363.7|3354.7|0
1709849700000|2024-03-07 22:15:00|3363.8|3354.8|3364.2|3355.2|3364.4|3355.4|3363.7|3354.7|0
1709850000000|2024-03-07 22:20:00|3364.3|3355.3|3364.3|3355.3|3364.4|3355.4|3364.2|3355.2|0
1709850300000|2024-03-07 22:25:00|3364.4|3355.4|3364|3355|3364.4|3355.4|3364|3355|0
1709850600000|2024-03-07 22:30:00|3364.1|3355.1|3364.3|3355.3|3364.5|3355.5|3364.1|3355.1|0
1709850900000|2024-03-07 22:35:00|3364.4|3355.4|3366.4|3357.4|3366.4|3357.4|3364.2|3355.2|0
1709851200000|2024-03-07 22:40:00|3366.5|3357.5|3366.6|3357.6|3366.6|3357.6|3366.5|3357.5|0
1709851800000|2024-03-07 22:50:00|3366.5|3357.5|3366.6|3357.6|3366.6|3357.6|3366.5|3357.5|0
1709852100000|2024-03-07 22:55:00|3366.3|3357.3|3366.4|3357.4|3366.7|3357.7|3366.3|3357.3|0
1709852400000|2024-03-07 23:00:00|3366.6|3357.6|3366.4|3357.4|3368.2|3359.2|3366|3357|0
1709852700000|2024-03-07 23:05:00|3366.5|3357.5|3366.6|3357.6|3368|3359|3366.4|3357.4|0
1709853000000|2024-03-07 23:10:00|3366.7|3357.7|3367.2|3358.2|3367.6|3358.6|3366.7|3357.7|0
1709853300000|2024-03-07 23:15:00|3367.1|3358.1|3367.4|3358.4|3367.8|3358.8|3367|3358|0
1709853600000|2024-03-07 23:20:00|3367.5|3358.5|3367.8|3358.8|3368.4|3359.4|3367.5|3358.5|0
1709853900000|2024-03-07 23:25:00|3367.7|3358.7|3366.8|3357.8|3368.2|3359.2|3366.8|3357.8|0
1709854200000|2024-03-07 23:30:00|3364.3|3355.3|3364.4|3355.4|3364.6|3355.6|3364.3|3355.3|0
1709854500000|2024-03-07 23:35:00|3364.3|3355.3|3363.9|3354.9|3364.5|3355.5|3363.7|3354.7|0
1709854800000|2024-03-07 23:40:00|3364|3355|3364.5|3355.5|3364.6|3355.6|3364|3355|0
1709855100000|2024-03-07 23:45:00|3367|3358|3367.2|3358.2|3367.2|3358.2|3366.8|3357.8|0
1709855400000|2024-03-07 23:50:00|3366.9|3357.9|3366.6|3357.6|3367|3358|3366.4|3357.4|0
1709855700000|2024-03-07 23:55:00|3366.7|3357.7|3367|3358|3367|3358|3366.1|3357.1|0
1709769600000|2024-03-07 00:00:00|3416.3|3407.3|3417.5|3408.5|3417.5|3408.5|3416.3|3407.3|0
1709769900000|2024-03-07 00:05:00|3417.6|3408.6|3417.2|3408.2|3417.6|3408.6|3416.9|3407.9|0
1709770200000|2024-03-07 00:10:00|3417.1|3408.1|3416.4|3407.4|3417.1|3408.1|3416.4|3407.4|0
1709770500000|2024-03-07 00:15:00|3416.3|3407.3|3416|3407|3416.6|3407.6|3415.9|3406.9|0
1709770800000|2024-03-07 00:20:00|3415.9|3406.9|3414.7|3405.7|3416|3407|3414.6|3405.6|0
1709771100000|2024-03-07 00:25:00|3414.4|3405.4|3414.2|3405.2|3414.8|3405.8|3414|3405|0
1709771400000|2024-03-07 00:30:00|3414|3405|3413.9|3404.9|3414.2|3405.2|3413|3404|0
1709771700000|2024-03-07 00:35:00|3414|3405|3413.8|3404.8|3414.2|3405.2|3413.6|3404.6|0
1709772000000|2024-03-07 00:40:00|3414|3405|3413.2|3404.2|3414|3405|3413|3404|0
1709772300000|2024-03-07 00:45:00|3412.9|3403.9|3412.6|3403.6|3413.6|3404.6|3412.2|3403.2|0
1709772600000|2024-03-07 00:50:00|3412.5|3403.5|3413.7|3404.7|3413.8|3404.8|3412.5|3403.5|0
1709772900000|2024-03-07 00:55:00|3413.8|3404.8|3413.7|3404.7|3413.8|3404.8|3413.3|3404.3|0
1709773200000|2024-03-07 01:00:00|3413.6|3404.6|3413.3|3404.3|3415.5|3406.5|3413|3404|0
1709773500000|2024-03-07 01:05:00|3412.8|3403.8|3413.1|3404.1|3413.4|3404.4|3411.4|3402.4|0
1709773800000|2024-03-07 01:10:00|3412.7|3403.7|3413.5|3404.5|3413.6|3404.6|3412.4|3403.4|0
1709774100000|2024-03-07 01:15:00|3414.6|3405.6|3423.9|3419.9|3438.9|3434.9|3414.6|3405.6|529
1709774400000|2024-03-07 01:20:00|3424.9|3420.9|3423.9|3419.9|3425.9|3421.9|3420.9|3416.9|322
1709774700000|2024-03-07 01:25:00|3422.9|3418.9|3433.9|3429.9|3434.9|3430.9|3421.9|3417.9|361
1709775000000|2024-03-07 01:30:00|3434.9|3430.9|3417.9|3413.9|3447.9|3443.9|3416.9|3412.9|3862
1709775300000|2024-03-07 01:35:00|3416.9|3412.9|3404.9|3400.9|3418.9|3414.9|3397.9|3393.9|2632
1709775600000|2024-03-07 01:40:00|3405.4|3401.4|3410.9|3406.9|3414.9|3410.9|3393.9|3389.9|2361
1709775900000|2024-03-07 01:45:00|3411.4|3407.4|3407.4|3403.4|3413.9|3409.9|3405.4|3401.4|998
1709776200000|2024-03-07 01:50:00|3407.9|3403.9|3415.9|3411.9|3416.9|3412.9|3402.9|3398.9|1122
1709776500000|2024-03-07 01:55:00|3414.9|3410.9|3406.4|3402.4|3418.9|3414.9|3403.9|3399.9|972
1709776800000|2024-03-07 02:00:00|3405.9|3401.9|3418.4|3414.4|3421.9|3417.9|3403.4|3399.4|1389
1709777100000|2024-03-07 02:05:00|3417.9|3413.9|3411.9|3407.9|3417.9|3413.9|3408.9|3404.9|916
1709777400000|2024-03-07 02:10:00|3411.4|3407.4|3398.9|3394.9|3415.9|3411.9|3398.9|3394.9|944
1709777700000|2024-03-07 02:15:00|3399.9|3395.9|3407.9|3403.9|3408.9|3404.9|3394.9|3390.9|1219
1709778000000|2024-03-07 02:20:00|3408.9|3404.9|3384.9|3380.9|3408.9|3404.9|3384.9|3380.9|1607
1709778300000|2024-03-07 02:25:00|3385.9|3381.9|3390.9|3386.9|3391.9|3387.9|3383.9|3379.9|744
1709778600000|2024-03-07 02:30:00|3391.9|3387.9|3398.9|3394.9|3400.4|3396.4|3388.9|3384.9|790
1709778900000|2024-03-07 02:35:00|3399.4|3395.4|3401.4|3397.4|3402.9|3398.9|3396.9|3392.9|790
1709779200000|2024-03-07 02:40:00|3400.9|3396.9|3408.9|3404.9|3410.9|3406.9|3399.9|3395.9|871
1709779500000|2024-03-07 02:45:00|3409.9|3405.9|3408.9|3404.9|3414.4|3410.4|3403.9|3399.9|782
1709779800000|2024-03-07 02:50:00|3409.9|3405.9|3411.9|3407.9|3418.9|3414.9|3409.9|3405.9|570
1709780100000|2024-03-07 02:55:00|3411.4|3407.4|3407.9|3403.9|3414.9|3410.9|3406.9|3402.9|390
1709780400000|2024-03-07 03:00:00|3406.9|3402.9|3404.4|3400.4|3409.9|3405.9|3403.9|3399.9|376
1709780700000|2024-03-07 03:05:00|3403.9|3399.9|3399.9|3395.9|3411.4|3407.4|3398.9|3394.9|512
1709781000000|2024-03-07 03:10:00|3398.9|3394.9|3398.9|3394.9|3405.9|3401.9|3397.9|3393.9|412
1709781300000|2024-03-07 03:15:00|3397.9|3393.9|3396.9|3392.9|3402.9|3398.9|3395.9|3391.9|326
1709781600000|2024-03-07 03:20:00|3396.4|3392.4|3385.9|3381.9|3396.9|3392.9|3381.9|3377.9|1367
1709781900000|2024-03-07 03:25:00|3386.4|3382.4|3383.9|3379.9|3389.9|3385.9|3381.9|3377.9|547
1709782200000|2024-03-07 03:30:00|3384.4|3380.4|3384.4|3380.4|3389.4|3385.4|3382.9|3378.9|692
1709782500000|2024-03-07 03:35:00|3384.9|3380.9|3377.9|3373.9|3384.9|3380.9|3375.9|3371.9|2032
1709782800000|2024-03-07 03:40:00|3378.4|3374.4|3373.9|3369.9|3378.4|3374.4|3371.9|3367.9|801
1709783100000|2024-03-07 03:45:00|3374.9|3370.9|3378.9|3374.9|3378.9|3374.9|3370.4|3366.4|1824
1709783400000|2024-03-07 03:50:00|3378.4|3374.4|3382.4|3378.4|3382.9|3378.9|3376.9|3372.9|468
1709783700000|2024-03-07 03:55:00|3382.9|3378.9|3380.9|3376.9|3382.9|3378.9|3378.4|3374.4|211
1709784000000|2024-03-07 04:00:00|3382.8|3373.8|3382.5|3373.5|3383.3|3374.3|3382.4|3373.4|0
1709784300000|2024-03-07 04:05:00|3382.4|3373.4|3381.7|3372.7|3382.5|3373.5|3381.7|3372.7|0
1709784600000|2024-03-07 04:10:00|3381.6|3372.6|3381.7|3372.7|3381.9|3372.9|3381.4|3372.4|0
1709784900000|2024-03-07 04:15:00|3381.8|3372.8|3382.2|3373.2|3382.4|3373.4|3381.8|3372.8|0
1709785200000|2024-03-07 04:20:00|3382.1|3373.1|3382.5|3373.5|3382.5|3373.5|3382|3373|0
1709785500000|2024-03-07 04:25:00|3382.4|3373.4|3383|3374|3383|3374|3382.3|3373.3|0
1709785800000|2024-03-07 04:30:00|3383.1|3374.1|3382.8|3373.8|3383.2|3374.2|3382.7|3373.7|0
1709786100000|2024-03-07 04:35:00|3382.7|3373.7|3382.6|3373.6|3382.8|3373.8|3382.3|3373.3|0
1709786400000|2024-03-07 04:40:00|3382.7|3373.7|3383.2|3374.2|3383.4|3374.4|3382.7|3373.7|0
1709786700000|2024-03-07 04:45:00|3383.3|3374.3|3383.3|3374.3|3383.4|3374.4|3383.1|3374.1|0
1709787000000|2024-03-07 04:50:00|3383.4|3374.4|3383.3|3374.3|3383.6|3374.6|3383.3|3374.3|0
1709787300000|2024-03-07 04:55:00|3383.4|3374.4|3383.3|3374.3|3383.5|3374.5|3383.3|3374.3|0
1709787600000|2024-03-07 05:00:00|3383.1|3374.1|3372.9|3368.9|3383.3|3378.9|3371.4|3367.4|1033
1709787900000|2024-03-07 05:05:00|3373.4|3369.4|3379.3|3375.3|3381.9|3377.9|3371.9|3367.9|411
1709788200000|2024-03-07 05:10:00|3378.8|3374.8|3377.3|3373.3|3381.3|3377.3|3374.3|3370.3|578
1709788500000|2024-03-07 05:15:00|3376.3|3372.3|3381.3|3377.3|3383.3|3379.3|3374.3|3370.3|423
1709788800000|2024-03-07 05:20:00|3380.8|3376.8|3376.8|3372.8|3384.3|3380.3|3376.3|3372.3|338
1709789100000|2024-03-07 05:25:00|3377.3|3373.3|3376.3|3372.3|3380.3|3376.3|3375.3|3371.3|262
1709789400000|2024-03-07 05:30:00|3375.8|3371.8|3376.3|3372.3|3379.3|3375.3|3371.3|3367.3|622
1709789700000|2024-03-07 05:35:00|3376.8|3372.8|3371.3|3367.3|3378.3|3374.3|3370.3|3366.3|472
1709790000000|2024-03-07 05:40:00|3370.8|3366.8|3364.3|3360.3|3373.8|3369.8|3363.8|3359.8|702
1709790300000|2024-03-07 05:45:00|3365.3|3361.3|3364.8|3360.8|3367.3|3363.3|3361.3|3357.3|744
1709790600000|2024-03-07 05:50:00|3364.3|3360.3|3360.3|3356.3|3364.3|3360.3|3360.3|3356.3|515
1709790900000|2024-03-07 05:55:00|3359.3|3355.3|3363.3|3359.3|3368.3|3364.3|3359.3|3355.3|697
1709791200000|2024-03-07 06:00:00|3362.3|3358.3|3365.3|3361.3|3365.3|3361.3|3355.8|3351.8|822
1709791500000|2024-03-07 06:05:00|3366.3|3362.3|3362.3|3358.3|3368.3|3364.3|3362.3|3358.3|451
1709791800000|2024-03-07 06:10:00|3362.8|3358.8|3366.3|3362.3|3368.3|3364.3|3359.3|3355.3|516
1709792100000|2024-03-07 06:15:00|3366.8|3362.8|3361.3|3357.3|3367.3|3363.3|3360.3|3356.3|357
1709792400000|2024-03-07 06:20:00|3360.3|3356.3|3361.3|3357.3|3364.8|3360.8|3356.3|3352.3|466
1709792700000|2024-03-07 06:25:00|3362.3|3358.3|3358.3|3354.3|3362.3|3358.3|3356.3|3352.3|392
1709793000000|2024-03-07 06:30:00|3359.3|3355.3|3350.3|3346.3|3360.3|3356.3|3350.3|3346.3|1322
1709793300000|2024-03-07 06:35:00|3351.3|3347.3|3349.3|3345.3|3353.3|3349.3|3345.3|3341.3|1190
1709793600000|2024-03-07 06:40:00|3349.8|3345.8|3343.8|3339.8|3350.8|3346.8|3342.3|3338.3|906
1709793900000|2024-03-07 06:45:00|3344.3|3340.3|3340.3|3336.3|3345.8|3341.8|3337.3|3333.3|1237
1709794200000|2024-03-07 06:50:00|3341.3|3337.3|3337.3|3333.3|3341.8|3337.8|3335.3|3331.3|973
1709794500000|2024-03-07 06:55:00|3336.8|3332.8|3337.8|3333.8|3339.3|3335.3|3334.3|3330.3|568
1709794800000|2024-03-07 07:00:00|3338.3|3334.3|3325.8|3321.8|3342.8|3338.8|3321.3|3317.3|1251
1709795100000|2024-03-07 07:05:00|3326.3|3322.3|3328.3|3324.3|3330.3|3326.3|3322.3|3318.3|934
1709795400000|2024-03-07 07:10:00|3326.8|3322.8|3335.3|3331.3|3336.3|3332.3|3326.3|3322.3|560
1709795700000|2024-03-07 07:15:00|3335.8|3331.8|3342.3|3338.3|3342.3|3338.3|3333.3|3329.3|339
1709796000000|2024-03-07 07:20:00|3343.3|3339.3|3343.3|3339.3|3346.3|3342.3|3340.3|3336.3|647
1709796300000|2024-03-07 07:25:00|3342.8|3338.8|3343.8|3339.8|3346.3|3342.3|3342.8|3338.8|717
1709796600000|2024-03-07 07:30:00|3343.3|3339.3|3348.3|3344.3|3351.3|3347.3|3343.3|3339.3|612
1709796900000|2024-03-07 07:35:00|3347.8|3343.8|3349.3|3345.3|3349.3|3345.3|3344.8|3340.8|416
1709797200000|2024-03-07 07:40:00|3348.8|3344.8|3350.3|3346.3|3352.3|3348.3|3348.3|3344.3|426
1709797500000|2024-03-07 07:45:00|3349.8|3345.8|3352.3|3348.3|3353.3|3349.3|3347.3|3343.3|675
1709797800000|2024-03-07 07:50:00|3352.8|3348.8|3353.3|3349.3|3356.3|3352.3|3352.3|3348.3|700
1709798100000|2024-03-07 07:55:00|3353.8|3349.8|3356.3|3352.3|3357.3|3353.3|3352.3|3348.3|1035
1709798400000|2024-03-07 08:00:00|3357.3|3353.3|3354.3|3350.3|3358.3|3354.3|3353.3|3349.3|990
1709798700000|2024-03-07 08:05:00|3355.3|3351.3|3352.3|3348.3|3356.3|3352.3|3348.3|3344.3|1929
1709799000000|2024-03-07 08:10:00|3351.3|3347.3|3350.3|3346.3|3352.3|3348.3|3347.8|3343.8|1141
1709799300000|2024-03-07 08:15:00|3351.3|3347.3|3351.3|3347.3|3351.3|3347.3|3348.8|3344.8|1008
1709799600000|2024-03-07 08:20:00|3352.3|3348.3|3349.8|3345.8|3353.8|3349.8|3348.3|3344.3|771
1709799900000|2024-03-07 08:25:00|3350.3|3346.3|3351.3|3347.3|3351.3|3347.3|3348.3|3344.3|681
1709800200000|2024-03-07 08:30:00|3352.6|3343.6|3352.7|3343.7|3353.1|3344.1|3352.5|3343.5|1
1709800500000|2024-03-07 08:35:00|3352.8|3343.8|3353.2|3344.2|3354|3345|3352.8|3343.8|0
1709800800000|2024-03-07 08:40:00|3353.3|3344.3|3353.1|3344.1|3353.5|3344.5|3352.2|3343.2|0
1709801100000|2024-03-07 08:45:00|3353|3344|3353.3|3344.3|3353.7|3344.7|3352.8|3343.8|0
1709801400000|2024-03-07 08:50:00|3353.4|3344.4|3353.4|3344.4|3353.7|3344.7|3352.9|3343.9|0
1709801700000|2024-03-07 08:55:00|3353.3|3344.3|3353.9|3344.9|3353.9|3344.9|3352.6|3343.6|0
1709802000000|2024-03-07 09:00:00|3353.8|3344.8|3355.2|3346.2|3355.6|3346.6|3353|3344|0
1709802300000|2024-03-07 09:05:00|3355.3|3346.3|3354.9|3345.9|3355.6|3346.6|3354.9|3345.9|0
1709802600000|2024-03-07 09:10:00|3354.8|3345.8|3355.5|3346.5|3356|3347|3354.7|3345.7|0
1709802900000|2024-03-07 09:15:00|3353.8|3347.8|3358.3|3352.3|3358.3|3352.3|3353.8|3347.8|84
1709803200000|2024-03-07 09:20:00|3357.8|3351.8|3356.3|3350.3|3358.3|3352.3|3356.3|3350.3|47
1709803500000|2024-03-07 09:25:00|3356.8|3350.8|3357.8|3351.8|3358.3|3352.3|3355.3|3349.3|31
1709803800000|2024-03-07 09:30:00|3357.3|3351.3|3356.3|3350.3|3359.3|3353.3|3356.3|3350.3|23
1709804100000|2024-03-07 09:35:00|3356.8|3350.8|3358.3|3352.3|3358.3|3352.3|3356.8|3350.8|15
1709804400000|2024-03-07 09:40:00|3358.8|3352.8|3362.3|3356.3|3362.3|3356.3|3358.3|3352.3|23
1709804700000|2024-03-07 09:45:00|3361.3|3355.3|3362.3|3356.3|3364.8|3358.8|3361.3|3355.3|93
1709805000000|2024-03-07 09:50:00|3361.3|3355.3|3364.3|3358.3|3365.3|3359.3|3361.3|3355.3|27
1709805300000|2024-03-07 09:55:00|3364.8|3358.8|3362.8|3356.8|3365.3|3359.3|3361.3|3355.3|23
1709805600000|2024-03-07 10:00:00|3363.3|3357.3|3360.3|3354.3|3363.3|3357.3|3359.8|3353.8|22
1709805900000|2024-03-07 10:05:00|3359.8|3353.8|3359.8|3353.8|3361.3|3355.3|3359.3|3353.3|36
1709806200000|2024-03-07 10:10:00|3359.3|3353.3|3357.3|3351.3|3360.3|3354.3|3356.3|3350.3|20
1709806500000|2024-03-07 10:15:00|3357.8|3350.8|3355.8|3348.8|3357.8|3350.8|3354.8|3347.8|30
1709806800000|2024-03-07 10:20:00|3356.8|3349.8|3356.8|3348.8|3356.8|3349.8|3353.8|3346.8|66
1709807100000|2024-03-07 10:25:00|3355.8|3349.8|3353.8|3346.8|3355.8|3349.8|3352.8|3345.8|40
1709807400000|2024-03-07 10:30:00|3352.8|3345.8|3352.8|3345.8|3353.8|3346.8|3352.8|3345.8|21
1709807700000|2024-03-07 10:35:00|3353.8|3346.8|3353.8|3346.8|3353.8|3346.8|3351.8|3344.8|70
1709808000000|2024-03-07 10:40:00|3354.8|3347.8|3353.8|3346.8|3354.8|3347.8|3352.8|3345.8|18
1709808300000|2024-03-07 10:45:00|3354.8|3347.8|3353.8|3346.8|3354.8|3347.8|3352.8|3345.8|18
1709808600000|2024-03-07 10:50:00|3352.8|3345.8|3353.8|3345.8|3353.8|3346.8|3352.8|3344.8|13
1709808900000|2024-03-07 10:55:00|3352.8|3346.8|3355.8|3348.8|3355.8|3348.8|3351.8|3344.8|30
1709809200000|2024-03-07 11:00:00|3356.8|3347.8|3355.8|3348.8|3356.8|3349.8|3355.8|3347.8|3
1709809500000|2024-03-07 11:05:00|3356.8|3349.8|3355.8|3348.8|3356.8|3349.8|3355.8|3347.8|7
1709809800000|2024-03-07 11:10:00|3356.8|3349.8|3356.8|3348.8|3356.8|3349.8|3355.8|3347.8|7
1709810100000|2024-03-07 11:15:00|3355.8|3347.8|3354.8|3346.8|3356.8|3348.8|3354.8|3346.8|0
1709810400000|2024-03-07 11:20:00|3353.8|3345.8|3353.8|3346.8|3354.8|3346.8|3352.8|3345.8|6
1709810700000|2024-03-07 11:25:00|3352.8|3345.8|3352.8|3345.8|3352.8|3345.8|3352.8|3344.8|1
1709811000000|2024-03-07 11:30:00|3353.8|3346.8|3354.8|3347.8|3354.8|3347.8|3353.8|3345.8|5
1709811300000|2024-03-07 11:35:00|3355.8|3348.8|3355.8|3347.8|3355.8|3348.8|3354.8|3347.8|4
1709811600000|2024-03-07 11:40:00|3356.8|3348.8|3356.8|3349.8|3356.8|3349.8|3355.8|3347.8|3
1709811900000|2024-03-07 11:45:00|3357.8|3350.8|3357.8|3349.8|3357.8|3350.8|3356.8|3348.8|14
1709812200000|2024-03-07 11:50:00|3356.8|3348.8|3356.8|3349.8|3356.8|3349.8|3355.8|3348.8|3
1709812500000|2024-03-07 11:55:00|3355.8|3348.8|3357.8|3349.8|3357.8|3350.8|3355.8|3348.8|2
1709812800000|2024-03-07 12:00:00|3358.8|3350.8|3359.8|3352.8|3360.8|3353.8|3357.8|3350.8|8
1709813100000|2024-03-07 12:05:00|3360.8|3353.8|3361.8|3354.8|3361.8|3354.8|3359.8|3352.8|29
1709813400000|2024-03-07 12:10:00|3360.8|3353.8|3362.8|3355.8|3363.8|3356.8|3360.8|3352.8|33
1709813700000|2024-03-07 12:15:00|3361.8|3354.8|3361.8|3353.8|3361.8|3355.8|3360.8|3353.8|19
1709814000000|2024-03-07 12:20:00|3360.8|3354.8|3361.8|3354.8|3362.8|3355.8|3360.8|3353.8|22
1709814300000|2024-03-07 12:25:00|3360.8|3353.8|3358.8|3351.8|3360.8|3353.8|3358.8|3350.8|9
1709814600000|2024-03-07 12:30:00|3359.8|3350.8|3360.8|3353.8|3360.8|3353.8|3357.8|3350.8|7
1709814900000|2024-03-07 12:35:00|3359.8|3352.8|3361.8|3353.8|3361.8|3354.8|3359.8|3351.8|5
1709815200000|2024-03-07 12:40:00|3360.8|3354.8|3360.8|3353.8|3360.8|3354.8|3360.8|3352.8|2
1709815500000|2024-03-07 12:45:00|3361.8|3354.8|3362.8|3355.8|3363.8|3355.8|3361.8|3353.8|8
1709815800000|2024-03-07 12:50:00|3361.8|3354.8|3363.8|3356.8|3363.8|3356.8|3361.8|3354.8|3
1709816100000|2024-03-07 12:55:00|3364.8|3355.8|3364.8|3357.8|3365.8|3357.8|3363.8|3355.8|24
1709816400000|2024-03-07 13:00:00|3363.8|3356.8|3363.8|3355.8|3364.8|3357.8|3362.8|3355.8|13
1709816700000|2024-03-07 13:05:00|3362.8|3354.8|3360.8|3353.8|3362.8|3354.8|3358.8|3351.8|7
1709817000000|2024-03-07 13:10:00|3361.8|3354.8|3360.8|3353.8|3361.8|3354.8|3359.8|3352.8|13
1709817300000|2024-03-07 13:15:00|3361.8|3352.8|3363.8|3356.8|3363.8|3356.8|3360.8|3351.8|10
1709817600000|2024-03-07 13:20:00|3364.8|3357.8|3362.8|3355.8|3364.8|3357.8|3362.8|3355.8|21
1709817900000|2024-03-07 13:25:00|3363.8|3356.8|3363.8|3352.8|3364.8|3357.8|3361.8|3352.8|17
1709818200000|2024-03-07 13:30:00|3362.8|3353.8|3362.8|3355.8|3362.8|3355.8|3360.8|3351.8|15
1709818500000|2024-03-07 13:35:00|3363.8|3356.8|3366.8|3358.8|3367.8|3360.8|3363.8|3355.8|99
1709818800000|2024-03-07 13:40:00|3365.8|3359.8|3366.8|3359.8|3367.8|3360.8|3364.8|3357.8|48
1709819100000|2024-03-07 13:45:00|3365.8|3358.8|3362.8|3355.8|3366.8|3359.8|3362.8|3355.8|24
1709819400000|2024-03-07 13:50:00|3361.8|3354.8|3361.8|3353.8|3362.8|3354.8|3360.8|3352.8|39
1709819700000|2024-03-07 13:55:00|3362.8|3354.8|3361.3|3355.3|3362.8|3355.8|3360.8|3353.8|14
1709820000000|2024-03-07 14:00:00|3361.8|3355.8|3357.3|3351.3|3361.8|3355.8|3356.3|3350.3|36
1709820300000|2024-03-07 14:05:00|3357.8|3351.8|3359.3|3353.3|3362.3|3356.3|3357.3|3351.3|37
1709820600000|2024-03-07 14:10:00|3358.8|3352.8|3359.8|3353.8|3360.3|3354.3|3358.3|3352.3|15
1709820900000|2024-03-07 14:15:00|3360.3|3354.3|3361.3|3355.3|3362.3|3356.3|3360.3|3354.3|8
1709821200000|2024-03-07 14:20:00|3362.3|3356.3|3359.8|3353.8|3362.8|3356.8|3359.8|3353.8|8
1709821500000|2024-03-07 14:25:00|3359.3|3353.3|3358.3|3352.3|3359.3|3353.3|3355.3|3349.3|89
1709821800000|2024-03-07 14:30:00|3358.8|3352.8|3356.3|3350.3|3370.3|3364.3|3354.3|3348.3|472
1709822100000|2024-03-07 14:35:00|3357.3|3351.3|3340.3|3334.3|3361.3|3355.3|3339.3|3333.3|471
1709822400000|2024-03-07 14:40:00|3339.8|3333.8|3346.8|3340.8|3346.8|3340.8|3337.3|3331.3|232
1709822700000|2024-03-07 14:45:00|3346.3|3340.3|3346.8|3340.8|3347.3|3341.3|3337.8|3331.8|176
1709823000000|2024-03-07 14:50:00|3347.3|3341.3|3350.3|3344.3|3354.3|3348.3|3344.3|3338.3|167
1709823300000|2024-03-07 14:55:00|3349.8|3343.8|3348.3|3342.3|3351.3|3345.3|3346.8|3340.8|113
1709823600000|2024-03-07 15:00:00|3347.8|3341.8|3350.3|3344.3|3353.3|3347.3|3346.3|3340.3|94
1709823900000|2024-03-07 15:05:00|3349.3|3343.3|3341.3|3335.3|3349.3|3343.3|3338.3|3332.3|184
1709824200000|2024-03-07 15:10:00|3341.8|3335.8|3345.8|3339.8|3347.8|3341.8|3341.8|3335.8|106
1709824500000|2024-03-07 15:15:00|3346.3|3340.3|3347.8|3341.8|3349.3|3343.3|3345.3|3339.3|77
1709824800000|2024-03-07 15:20:00|3347.3|3341.3|3346.3|3340.3|3348.3|3342.3|3344.3|3338.3|88
1709825100000|2024-03-07 15:25:00|3345.8|3339.8|3346.3|3340.3|3348.3|3342.3|3344.3|3338.3|76
1709825400000|2024-03-07 15:30:00|3346.8|3340.8|3348.8|3342.8|3349.3|3343.3|3345.8|3339.8|33
1709825700000|2024-03-07 15:35:00|3348.3|3342.3|3357.3|3351.3|3358.3|3352.3|3347.8|3341.8|60
1709826000000|2024-03-07 15:40:00|3356.3|3350.3|3356.3|3350.3|3359.3|3353.3|3354.3|3348.3|125
1709826300000|2024-03-07 15:45:00|3356.8|3350.8|3352.3|3346.3|3356.8|3350.8|3352.3|3346.3|43
1709826600000|2024-03-07 15:50:00|3352.8|3346.8|3352.3|3346.3|3353.3|3347.3|3350.3|3344.3|73
1709826900000|2024-03-07 15:55:00|3351.8|3345.8|3356.8|3350.8|3356.8|3350.8|3351.3|3345.3|79
1709827200000|2024-03-07 16:00:00|3357.3|3351.3|3355.8|3349.8|3357.3|3351.3|3355.3|3349.3|55
1709827500000|2024-03-07 16:05:00|3356.3|3350.3|3355.3|3349.3|3356.8|3350.8|3352.8|3346.8|32
1709827800000|2024-03-07 16:10:00|3354.3|3348.3|3352.8|3346.8|3355.8|3349.8|3350.8|3344.8|40
1709828100000|2024-03-07 16:15:00|3352.3|3346.3|3355.3|3349.3|3359.3|3353.3|3352.3|3346.3|47
1709828400000|2024-03-07 16:20:00|3355.8|3349.8|3356.3|3350.3|3357.3|3351.3|3354.3|3348.3|24
1709828700000|2024-03-07 16:25:00|3356.8|3350.8|3359.8|3353.8|3361.3|3355.3|3356.8|3350.8|64
1709829000000|2024-03-07 16:30:00|3359.3|3353.3|3358.3|3352.3|3359.8|3353.8|3356.3|3350.3|28
1709829300000|2024-03-07 16:35:00|3357.8|3351.8|3362.3|3356.3|3362.3|3356.3|3357.8|3351.8|142
1709829600000|2024-03-07 16:40:00|3362.8|3356.8|3361.3|3355.3|3363.3|3357.3|3361.3|3355.3|28
1709829900000|2024-03-07 16:45:00|3361.8|3355.8|3361.3|3355.3|3362.3|3356.3|3360.3|3354.3|26
1709830200000|2024-03-07 16:50:00|3362.3|3356.3|3360.8|3354.8|3363.3|3357.3|3360.3|3354.3|51
1709830500000|2024-03-07 16:55:00|3361.3|3355.3|3363.3|3357.3|3364.3|3358.3|3360.8|3354.8|44
1709830800000|2024-03-07 17:00:00|3362.3|3356.3|3363.8|3357.8|3364.8|3358.8|3361.3|3355.3|36
1709831100000|2024-03-07 17:05:00|3364.3|3358.3|3364.3|3358.3|3364.3|3358.3|3362.3|3356.3|30
1709831400000|2024-03-07 17:10:00|3363.8|3357.8|3362.3|3356.3|3364.3|3358.3|3362.3|3356.3|14
1709831700000|2024-03-07 17:15:00|3362.8|3356.8|3361.8|3355.8|3362.8|3356.8|3360.3|3354.3|32
1709832000000|2024-03-07 17:20:00|3361.3|3355.3|3359.3|3353.3|3361.3|3355.3|3357.3|3351.3|52
1709832300000|2024-03-07 17:25:00|3358.8|3352.8|3359.3|3353.3|3361.8|3355.8|3358.8|3352.8|13
1709832600000|2024-03-07 17:30:00|3358.8|3352.8|3356.3|3350.3|3359.3|3353.3|3356.3|3350.3|36
1709832900000|2024-03-07 17:35:00|3355.8|3349.8|3355.3|3349.3|3357.3|3351.3|3355.3|3349.3|29
1709833200000|2024-03-07 17:40:00|3354.8|3348.8|3355.3|3349.3|3357.3|3351.3|3353.3|3347.3|18
1709833500000|2024-03-07 17:45:00|3355.8|3349.8|3358.3|3352.3|3358.3|3352.3|3355.3|3349.3|11
1709833800000|2024-03-07 17:50:00|3357.8|3351.8|3360.3|3354.3|3360.3|3354.3|3357.3|3351.3|6
1709834100000|2024-03-07 17:55:00|3359.8|3353.8|3363.3|3357.3|3364.3|3358.3|3359.8|3353.8|15
1709834400000|2024-03-07 18:00:00|3364.3|3358.3|3363.3|3357.3|3364.3|3358.3|3362.3|3356.3|16
1709834700000|2024-03-07 18:05:00|3363.8|3357.8|3365.8|3359.8|3365.8|3359.8|3363.3|3357.3|8
1709835000000|2024-03-07 18:10:00|3365.3|3359.3|3363.3|3357.3|3366.3|3360.3|3363.3|3357.3|13
1709835300000|2024-03-07 18:15:00|3362.8|3356.8|3362.3|3356.3|3363.3|3357.3|3361.3|3355.3|1
1709835600000|2024-03-07 18:20:00|3362.8|3356.8|3362.8|3356.8|3363.3|3357.3|3361.3|3355.3|11
1709835900000|2024-03-07 18:25:00|3362.3|3356.3|3365.3|3359.3|3365.3|3359.3|3362.3|3356.3|10
1709836200000|2024-03-07 18:30:00|3364.8|3358.8|3364.8|3358.8|3365.3|3359.3|3362.3|3356.3|9
1709836500000|2024-03-07 18:35:00|3365.3|3359.3|3367.3|3361.3|3367.3|3361.3|3364.3|3358.3|29
1709836800000|2024-03-07 18:40:00|3366.8|3360.8|3365.8|3359.8|3368.3|3362.3|3365.8|3359.8|49
1709837100000|2024-03-07 18:45:00|3366.3|3360.3|3365.3|3359.3|3367.3|3361.3|3364.3|3358.3|26
1709837400000|2024-03-07 18:50:00|3365.8|3359.8|3364.8|3358.8|3366.3|3360.3|3363.3|3357.3|37
1709837700000|2024-03-07 18:55:00|3365.3|3359.3|3367.9|3358.9|3369.3|3363.3|3363.8|3357.8|124
1709838000000|2024-03-07 19:00:00|3367.8|3358.8|3367.4|3358.4|3367.8|3358.8|3366.2|3357.2|0
1709838300000|2024-03-07 19:05:00|3367.3|3358.3|3365.7|3356.7|3367.4|3358.4|3365.6|3356.6|0
1709838600000|2024-03-07 19:10:00|3365.8|3356.8|3366.5|3357.5|3367.2|3358.2|3365.8|3356.8|0
1709838900000|2024-03-07 19:15:00|3366.6|3357.6|3366.5|3357.5|3366.7|3357.7|3364.9|3355.9|0
1709839200000|2024-03-07 19:20:00|3366.4|3357.4|3366.6|3357.6|3366.7|3357.7|3366|3357|0
1709839500000|2024-03-07 19:25:00|3367.9|3358.9|3366.6|3357.6|3367.9|3358.9|3366.6|3357.6|0
1709839800000|2024-03-07 19:30:00|3366.5|3357.5|3367.2|3358.2|3367.9|3358.9|3366.5|3357.5|0
1709840100000|2024-03-07 19:35:00|3367.1|3358.1|3365.5|3356.5|3367.2|3358.2|3365.3|3356.3|0
1709840400000|2024-03-07 19:40:00|3366.1|3357.1|3366.6|3357.6|3366.7|3357.7|3366|3357|0
1709840700000|2024-03-07 19:45:00|3366.5|3357.5|3366.7|3357.7|3366.8|3357.8|3366.5|3357.5|0
1709841000000|2024-03-07 19:50:00|3366.6|3357.6|3368|3359|3368.7|3359.7|3366.6|3357.6|0
1709841300000|2024-03-07 19:55:00|3367.9|3358.9|3366.8|3357.8|3368.1|3359.1|3366.7|3357.7|0
1709841600000|2024-03-07 20:00:00|3366.7|3357.7|3366.6|3357.6|3367.1|3358.1|3363.9|3354.9|0
1709841900000|2024-03-07 20:05:00|3366.5|3357.5|3365.6|3356.6|3367.1|3358.1|3364.8|3355.8|0
1709842200000|2024-03-07 20:10:00|3365.7|3356.7|3366.7|3357.7|3366.8|3357.8|3365.5|3356.5|0
1709842500000|2024-03-07 20:15:00|3366.6|3357.6|3367.2|3358.2|3367.3|3358.3|3366.6|3357.6|0
1709842800000|2024-03-07 20:20:00|3367.1|3358.1|3364.6|3355.6|3367.1|3358.1|3364.4|3355.4|0
1709843100000|2024-03-07 20:25:00|3364.5|3355.5|3364|3355|3364.8|3355.8|3363.9|3354.9|0
1709843400000|2024-03-07 20:30:00|3364.6|3355.6|3366.4|3357.4|3366.4|3357.4|3364.5|3355.5|0
1709843700000|2024-03-07 20:35:00|3366.3|3357.3|3367.7|3358.7|3367.7|3358.7|3366.2|3357.2|0
1709844000000|2024-03-07 20:40:00|3367.6|3358.6|3368.6|3359.6|3369.3|3360.3|3367.6|3358.6|0
1709844300000|2024-03-07 20:45:00|3368.5|3359.5|3367.5|3358.5|3369.2|3360.2|3367.4|3358.4|0
1709844600000|2024-03-07 20:50:00|3367.6|3358.6|3368.1|3359.1|3368.7|3359.7|3366.7|3357.7|0
1709844900000|2024-03-07 20:55:00|3368.3|3359.3|3365.3|3356.3|3369.6|3360.6|3364.3|3355.3|0
1709845200000|2024-03-07 21:00:00|3365.2|3356.2|3363.5|3354.5|3365.2|3356.2|3363.2|3354.2|0
1709845500000|2024-03-07 21:05:00|3363.6|3354.6|3362.9|3353.9|3363.9|3354.9|3362.5|3353.5|0
1709845800000|2024-03-07 21:10:00|3363.1|3354.1|3362.7|3353.7|3363.2|3354.2|3362.5|3353.5|0
1709846100000|2024-03-07 21:15:00|3362.4|3353.4|3360|3351|3362.7|3353.7|3356.6|3347.6|0
1709846400000|2024-03-07 21:20:00|3359.9|3350.9|3359|3350|3360.9|3351.9|3358.6|3349.6|0
1709846700000|2024-03-07 21:25:00|3359.1|3350.1|3361.2|3352.2|3361.5|3352.5|3358.2|3349.2|0
1709847000000|2024-03-07 21:30:00|3361.1|3352.1|3361.1|3352.1|3361.9|3352.9|3360.9|3351.9|0
1709847300000|2024-03-07 21:35:00|3361.2|3352.2|3362.8|3353.8|3362.9|3353.9|3360.5|3351.5|0
1709847600000|2024-03-07 21:40:00|3362.7|3353.7|3362.5|3353.5|3363.3|3354.3|3362.1|3353.1|0
1709847900000|2024-03-07 21:45:00|3362.4|3353.4|3362.7|3353.7|3363.2|3354.2|3362.1|3353.1|0
1709848200000|2024-03-07 21:50:00|3362.8|3353.8|3363.9|3354.9|3364.1|3355.1|3362.8|3353.8|0
1709848500000|2024-03-07 21:55:00|3363.7|3354.7|3363.7|3354.7|3364.3|3355.3|3363.1|3354.1|0
1709848800000|2024-03-07 22:00:00|3363.9|3354.9|3363.7|3354.7|3363.9|3354.9|3363.6|3354.6|0
1709849100000|2024-03-07 22:05:00|3363.6|3354.6|3363.6|3354.6|3363.6|3354.6|3363.6|3354.6|0
1709849400000|2024-03-07 22:10:00|3363.7|3354.7|3363.7|3354.7|3363.8|3354.8|3363.7|3354.7|0
1709849700000|2024-03-07 22:15:00|3363.8|3354.8|3364.2|3355.2|3364.4|3355.4|3363.7|3354.7|0
1709850000000|2024-03-07 22:20:00|3364.3|3355.3|3364.3|3355.3|3364.4|3355.4|3364.2|3355.2|0
1709850300000|2024-03-07 22:25:00|3364.4|3355.4|3364|3355|3364.4|3355.4|3364|3355|0
1709850600000|2024-03-07 22:30:00|3364.1|3355.1|3364.3|3355.3|3364.5|3355.5|3364.1|3355.1|0
1709850900000|2024-03-07 22:35:00|3364.4|3355.4|3366.4|3357.4|3366.4|3357.4|3364.2|3355.2|0
1709851200000|2024-03-07 22:40:00|3366.5|3357.5|3366.6|3357.6|3366.6|3357.6|3366.5|3357.5|0
1709851800000|2024-03-07 22:50:00|3366.5|3357.5|3366.6|3357.6|3366.6|3357.6|3366.5|3357.5|0
1709852100000|2024-03-07 22:55:00|3366.3|3357.3|3366.4|3357.4|3366.7|3357.7|3366.3|3357.3|0
1709852400000|2024-03-07 23:00:00|3366.6|3357.6|3366.4|3357.4|3368.2|3359.2|3366|3357|0
1709852700000|2024-03-07 23:05:00|3366.5|3357.5|3366.6|3357.6|3368|3359|3366.4|3357.4|0
1709853000000|2024-03-07 23:10:00|3366.7|3357.7|3367.2|3358.2|3367.6|3358.6|3366.7|3357.7|0
1709853300000|2024-03-07 23:15:00|3367.1|3358.1|3367.4|3358.4|3367.8|3358.8|3367|3358|0
1709853600000|2024-03-07 23:20:00|3367.5|3358.5|3367.8|3358.8|3368.4|3359.4|3367.5|3358.5|0
1709853900000|2024-03-07 23:25:00|3367.7|3358.7|3366.8|3357.8|3368.2|3359.2|3366.8|3357.8|0
1709854200000|2024-03-07 23:30:00|3364.3|3355.3|3364.4|3355.4|3364.6|3355.6|3364.3|3355.3|0
1709854500000|2024-03-07 23:35:00|3364.3|3355.3|3363.9|3354.9|3364.5|3355.5|3363.7|3354.7|0
1709854800000|2024-03-07 23:40:00|3364|3355|3364.5|3355.5|3364.6|3355.6|3364|3355|0
1709855100000|2024-03-07 23:45:00|3367|3358|3367.2|3358.2|3367.2|3358.2|3366.8|3357.8|0
1709855400000|2024-03-07 23:50:00|3366.9|3357.9|3366.6|3357.6|3367|3358|3366.4|3357.4|0
1709855700000|2024-03-07 23:55:00|3366.7|3357.7|3367|3358|3367|3358|3366.1|3357.1|0
1709856000000|2024-03-08 00:00:00|3367.3|3358.3|3366.6|3357.6|3367.8|3358.8|3366.2|3357.2|0
1709856300000|2024-03-08 00:05:00|3366.5|3357.5|3365.6|3356.6|3366.6|3357.6|3365.4|3356.4|0
1709856600000|2024-03-08 00:10:00|3365.7|3356.7|3366|3357|3366|3357|3365|3356|0
1709856900000|2024-03-08 00:15:00|3366.2|3357.2|3367.8|3358.8|3368.2|3359.2|3366.1|3357.1|0
1709857200000|2024-03-08 00:20:00|3367.9|3358.9|3367.7|3358.7|3367.9|3358.9|3367.3|3358.3|0
1709857500000|2024-03-08 00:25:00|3367.6|3358.6|3368.1|3359.1|3368.6|3359.6|3367.6|3358.6|0
1709857800000|2024-03-08 00:30:00|3368|3359|3368.1|3359.1|3368.5|3359.5|3367.8|3358.8|0
1709858100000|2024-03-08 00:35:00|3367.9|3358.9|3368.2|3359.2|3368.5|3359.5|3367.9|3358.9|0
1709858400000|2024-03-08 00:40:00|3368.3|3359.3|3368.7|3359.7|3368.7|3359.7|3368.2|3359.2|0
1709858700000|2024-03-08 00:45:00|3368.6|3359.6|3368.7|3359.7|3369.3|3360.3|3368.5|3359.5|0
1709859000000|2024-03-08 00:50:00|3368.6|3359.6|3368.6|3359.6|3368.9|3359.9|3368.5|3359.5|0
1709859300000|2024-03-08 00:55:00|3368.5|3359.5|3368.2|3359.2|3368.6|3359.6|3368.1|3359.1|0
1709859600000|2024-03-08 01:00:00|3368.3|3359.3|3367.8|3358.8|3368.4|3359.4|3367.7|3358.7|0
1709859900000|2024-03-08 01:05:00|3367.9|3358.9|3367.2|3358.2|3367.9|3358.9|3367.2|3358.2|0
1709860200000|2024-03-08 01:10:00|3367.3|3358.3|3367.3|3358.3|3367.5|3358.5|3367.1|3358.1|0
1709860500000|2024-03-08 01:15:00|3367.6|3358.6|3353.7|3349.7|3374.2|3370.2|3351.7|3347.7|428
1709860800000|2024-03-08 01:20:00|3353.2|3349.2|3354.7|3350.7|3355.7|3351.7|3346.2|3342.2|499
1709861100000|2024-03-08 01:25:00|3354.2|3350.2|3350.7|3346.7|3354.2|3350.2|3349.7|3345.7|501
1709861400000|2024-03-08 01:30:00|3351.2|3347.2|3392.7|3388.7|3397.2|3393.2|3349.7|3345.7|5241
1709861700000|2024-03-08 01:35:00|3391.7|3387.7|3408.7|3404.7|3421.7|3417.7|3376.7|3372.7|3691
1709862000000|2024-03-08 01:40:00|3409.7|3405.7|3406.7|3402.7|3415.2|3411.2|3398.7|3394.7|2671
1709862300000|2024-03-08 01:45:00|3405.7|3401.7|3400.7|3396.7|3411.7|3407.7|3399.7|3395.7|1203
1709862600000|2024-03-08 01:50:00|3399.7|3395.7|3405.7|3401.7|3413.7|3409.7|3396.7|3392.7|1659
1709862900000|2024-03-08 01:55:00|3406.7|3402.7|3413.7|3409.7|3415.7|3411.7|3400.7|3396.7|1187
1709863200000|2024-03-08 02:00:00|3414.7|3410.7|3415.7|3411.7|3423.7|3419.7|3411.7|3407.7|1848
1709863500000|2024-03-08 02:05:00|3414.7|3410.7|3403.7|3399.7|3416.7|3412.7|3399.7|3395.7|1163
1709863800000|2024-03-08 02:10:00|3404.7|3400.7|3395.7|3391.7|3404.7|3400.7|3394.7|3390.7|1209
1709864100000|2024-03-08 02:15:00|3396.2|3392.2|3392.7|3388.7|3396.7|3392.7|3389.2|3385.2|1233
1709864400000|2024-03-08 02:20:00|3392.2|3388.2|3402.7|3398.7|3405.7|3401.7|3390.7|3386.7|620
1709864700000|2024-03-08 02:25:00|3403.2|3399.2|3391.7|3387.7|3403.7|3399.7|3390.7|3386.7|497
1709865000000|2024-03-08 02:30:00|3392.2|3388.2|3379.7|3375.7|3392.2|3388.2|3379.2|3375.2|774
1709865300000|2024-03-08 02:35:00|3379.2|3375.2|3381.7|3377.7|3387.7|3383.7|3378.7|3374.7|343
1709865600000|2024-03-08 02:40:00|3382.2|3378.2|3388.7|3384.7|3389.7|3385.7|3381.7|3377.7|400
1709865900000|2024-03-08 02:45:00|3388.2|3384.2|3374.7|3370.7|3388.2|3384.2|3372.7|3368.7|808
1709866200000|2024-03-08 02:50:00|3375.2|3371.2|3380.7|3376.7|3381.7|3377.7|3372.7|3368.7|624
1709866500000|2024-03-08 02:55:00|3380.2|3376.2|3370.7|3366.7|3381.7|3377.7|3368.7|3364.7|523
1709866800000|2024-03-08 03:00:00|3370.2|3366.2|3372.2|3368.2|3378.7|3374.7|3370.2|3366.2|409
1709867100000|2024-03-08 03:05:00|3371.7|3367.7|3376.7|3372.7|3382.7|3378.7|3368.7|3364.7|660
1709867400000|2024-03-08 03:10:00|3376.2|3372.2|3390.2|3386.2|3391.7|3387.7|3375.7|3371.7|885
1709867700000|2024-03-08 03:15:00|3390.7|3386.7|3392.7|3388.7|3393.7|3389.7|3385.7|3381.7|583
1709868000000|2024-03-08 03:20:00|3394.2|3390.2|3391.2|3387.2|3398.7|3394.7|3389.7|3385.7|650
1709868300000|2024-03-08 03:25:00|3391.7|3387.7|3397.7|3393.7|3397.7|3393.7|3389.7|3385.7|414
1709868600000|2024-03-08 03:30:00|3398.7|3394.7|3400.2|3396.2|3402.2|3398.2|3396.7|3392.7|295
1709868900000|2024-03-08 03:35:00|3400.7|3396.7|3394.7|3390.7|3401.7|3397.7|3392.7|3388.7|391
1709869200000|2024-03-08 03:40:00|3394.2|3390.2|3398.7|3394.7|3403.7|3399.7|3393.7|3389.7|253
1709869500000|2024-03-08 03:45:00|3399.2|3395.2|3399.7|3395.7|3400.7|3396.7|3394.7|3390.7|194
1709869800000|2024-03-08 03:50:00|3400.7|3396.7|3398.7|3394.7|3402.7|3398.7|3398.7|3394.7|136
1709870100000|2024-03-08 03:55:00|3399.2|3395.2|3395.7|3391.7|3399.7|3395.7|3395.7|3391.7|92
1709870400000|2024-03-08 04:00:00|3399.1|3390.1|3399.6|3390.6|3399.6|3390.6|3399.1|3390.1|5
1709870700000|2024-03-08 04:05:00|3399.7|3390.7|3399.8|3390.8|3399.8|3390.8|3399.5|3390.5|0
1709871000000|2024-03-08 04:10:00|3399.9|3390.9|3400.3|3391.3|3400.5|3391.5|3399.9|3390.9|0
1709871300000|2024-03-08 04:15:00|3400.4|3391.4|3401|3392|3401.1|3392.1|3400.4|3391.4|0
1709871600000|2024-03-08 04:20:00|3401.1|3392.1|3400.9|3391.9|3401.7|3392.7|3400.9|3391.9|0
1709871900000|2024-03-08 04:25:00|3401|3392|3400.5|3391.5|3401.2|3392.2|3400.5|3391.5|0
1709872200000|2024-03-08 04:30:00|3400.4|3391.4|3400.2|3391.2|3400.8|3391.8|3400.1|3391.1|0
1709872500000|2024-03-08 04:35:00|3400.1|3391.1|3399.4|3390.4|3400.3|3391.3|3399.4|3390.4|0
1709872800000|2024-03-08 04:40:00|3399.3|3390.3|3399.7|3390.7|3399.8|3390.8|3399.3|3390.3|0
1709873100000|2024-03-08 04:45:00|3399.8|3390.8|3399.9|3390.9|3399.9|3390.9|3399.5|3390.5|0
1709873400000|2024-03-08 04:50:00|3400|3391|3399.7|3390.7|3400.1|3391.1|3399.2|3390.2|0
1709873700000|2024-03-08 04:55:00|3399.5|3390.5|3399.4|3390.4|3399.5|3390.5|3399.2|3390.2|0
1709874000000|2024-03-08 05:00:00|3397.7|3393.7|3398.7|3394.7|3403.7|3399.7|3392.2|3388.2|731
1709874300000|2024-03-08 05:05:00|3399.7|3395.7|3397.7|3393.7|3406.7|3402.7|3393.7|3389.7|811
1709874600000|2024-03-08 05:10:00|3398.2|3394.2|3394.7|3390.7|3399.7|3395.7|3389.7|3385.7|438
1709874900000|2024-03-08 05:15:00|3395.7|3391.7|3402.7|3398.7|3403.2|3399.2|3388.7|3384.7|669
1709875200000|2024-03-08 05:20:00|3402.2|3398.2|3398.2|3394.2|3402.7|3398.7|3394.7|3390.7|517
1709875500000|2024-03-08 05:25:00|3397.7|3393.7|3397.2|3393.2|3403.7|3399.7|3395.2|3391.2|435
1709875800000|2024-03-08 05:30:00|3396.7|3392.7|3401.7|3397.7|3404.7|3400.7|3396.2|3392.2|409
1709876100000|2024-03-08 05:35:00|3402.2|3398.2|3399.2|3395.2|3405.7|3401.7|3397.7|3393.7|337
1709876400000|2024-03-08 05:40:00|3398.7|3394.7|3401.2|3397.2|3404.7|3400.7|3396.7|3392.7|356
1709876700000|2024-03-08 05:45:00|3401.7|3397.7|3408.7|3404.7|3409.7|3405.7|3401.2|3397.2|720
1709877000000|2024-03-08 05:50:00|3409.2|3405.2|3407.7|3403.7|3411.7|3407.7|3404.7|3400.7|1529
1709877300000|2024-03-08 05:55:00|3406.7|3402.7|3410.7|3406.7|3411.2|3407.2|3403.7|3399.7|356
1709877600000|2024-03-08 06:00:00|3411.2|3407.2|3405.7|3401.7|3412.2|3408.2|3402.2|3398.2|887
1709877900000|2024-03-08 06:05:00|3406.7|3402.7|3405.7|3401.7|3408.7|3404.7|3401.7|3397.7|434
1709878200000|2024-03-08 06:10:00|3404.7|3400.7|3403.2|3399.2|3407.7|3403.7|3399.2|3395.2|474
1709878500000|2024-03-08 06:15:00|3402.7|3398.7|3409.7|3405.7|3410.7|3406.7|3402.7|3398.7|325
1709878800000|2024-03-08 06:20:00|3408.7|3404.7|3405.7|3401.7|3408.7|3404.7|3401.7|3397.7|294
1709879100000|2024-03-08 06:25:00|3406.7|3402.7|3404.7|3400.7|3409.2|3405.2|3403.7|3399.7|247
1709879400000|2024-03-08 06:30:00|3405.2|3401.2|3413.7|3409.7|3414.2|3410.2|3404.7|3400.7|630
1709879700000|2024-03-08 06:35:00|3414.7|3410.7|3415.7|3411.7|3417.7|3413.7|3413.7|3409.7|718
1709880000000|2024-03-08 06:40:00|3416.7|3412.7|3407.7|3403.7|3416.7|3412.7|3404.7|3400.7|848
1709880300000|2024-03-08 06:45:00|3408.7|3404.7|3408.7|3404.7|3410.7|3406.7|3403.7|3399.7|567
1709880600000|2024-03-08 06:50:00|3407.7|3403.7|3410.7|3406.7|3410.7|3406.7|3404.7|3400.7|511
1709880900000|2024-03-08 06:55:00|3409.7|3405.7|3410.7|3406.7|3411.7|3407.7|3406.7|3402.7|490
1709881200000|2024-03-08 07:00:00|3410.2|3406.2|3405.7|3401.7|3410.2|3406.2|3403.7|3399.7|616
1709881500000|2024-03-08 07:05:00|3406.7|3402.7|3398.7|3394.7|3406.7|3402.7|3398.7|3394.7|549
1709881800000|2024-03-08 07:10:00|3399.2|3395.2|3397.7|3393.7|3402.7|3398.7|3394.7|3390.7|564
1709882100000|2024-03-08 07:15:00|3396.7|3392.7|3396.7|3392.7|3397.7|3393.7|3394.2|3390.2|4672
1709882400000|2024-03-08 07:20:00|3395.7|3391.7|3397.7|3393.7|3397.7|3393.7|3393.7|3389.7|581
1709882700000|2024-03-08 07:25:00|3398.2|3394.2|3399.7|3395.7|3399.7|3395.7|3394.7|3390.7|1683
1709883000000|2024-03-08 07:30:00|3398.7|3394.7|3399.2|3395.2|3400.7|3396.7|3394.7|3390.7|616
1709883300000|2024-03-08 07:35:00|3399.7|3395.7|3404.7|3400.7|3405.7|3401.7|3396.7|3392.7|675
1709883600000|2024-03-08 07:40:00|3403.7|3399.7|3396.7|3392.7|3403.7|3399.7|3395.7|3391.7|715
1709883900000|2024-03-08 07:45:00|3397.7|3393.7|3394.7|3390.7|3397.7|3393.7|3389.7|3385.7|1417
1709884200000|2024-03-08 07:50:00|3395.2|3391.2|3388.7|3384.7|3395.7|3391.7|3386.7|3382.7|1090
1709884500000|2024-03-08 07:55:00|3389.7|3385.7|3384.7|3380.7|3389.7|3385.7|3383.7|3379.7|770
1709884800000|2024-03-08 08:00:00|3385.7|3381.7|3379.7|3375.7|3385.7|3381.7|3376.2|3372.2|973
1709885100000|2024-03-08 08:05:00|3380.2|3376.2|3381.7|3377.7|3383.7|3379.7|3380.2|3376.2|1081
1709885400000|2024-03-08 08:10:00|3382.7|3378.7|3385.7|3381.7|3385.7|3381.7|3381.7|3377.7|1228
1709885700000|2024-03-08 08:15:00|3386.2|3382.2|3384.7|3380.7|3386.7|3382.7|3383.7|3379.7|210
1709886000000|2024-03-08 08:20:00|3385.2|3381.2|3380.2|3376.2|3386.7|3382.7|3379.7|3375.7|222
1709886300000|2024-03-08 08:25:00|3379.7|3375.7|3379.7|3375.7|3381.2|3377.2|3378.7|3374.7|608
1709886600000|2024-03-08 08:30:00|3381.8|3372.8|3382.7|3373.7|3382.7|3373.7|3381.1|3372.1|1
1709886900000|2024-03-08 08:35:00|3382.8|3373.8|3382.4|3373.4|3382.8|3373.8|3381.8|3372.8|0
1709887200000|2024-03-08 08:40:00|3382.3|3373.3|3382.4|3373.4|3382.5|3373.5|3381.5|3372.5|0
1709887500000|2024-03-08 08:45:00|3382.5|3373.5|3384.8|3375.8|3385.2|3376.2|3382.2|3373.2|0
1709887800000|2024-03-08 08:50:00|3384.7|3375.7|3383.4|3374.4|3384.9|3375.9|3383.4|3374.4|0
1709888100000|2024-03-08 08:55:00|3383.5|3374.5|3381.7|3372.7|3383.5|3374.5|3381.7|3372.7|0
1709888400000|2024-03-08 09:00:00|3381.9|3372.9|3381.8|3372.8|3382|3373|3380.1|3371.1|0
1709888700000|2024-03-08 09:05:00|3381.7|3372.7|3381.7|3372.7|3381.8|3372.8|3380.9|3371.9|0
1709889000000|2024-03-08 09:10:00|3381.5|3372.5|3381.4|3372.4|3382.1|3373.1|3381.2|3372.2|0
1709889300000|2024-03-08 09:15:00|3381.7|3375.7|3376.7|3370.7|3381.7|3375.7|3376.7|3370.7|106
1709889600000|2024-03-08 09:20:00|3376.2|3370.2|3381.7|3375.7|3382.7|3376.7|3375.7|3369.7|59
1709889900000|2024-03-08 09:25:00|3382.2|3376.2|3382.7|3376.7|3383.2|3377.2|3376.7|3370.7|46
1709890200000|2024-03-08 09:30:00|3382.2|3376.2|3383.2|3377.2|3384.2|3378.2|3380.7|3374.7|76
1709890500000|2024-03-08 09:35:00|3383.7|3377.7|3390.2|3384.2|3412.2|3406.2|3382.2|3376.2|350
1709890800000|2024-03-08 09:40:00|3389.7|3383.7|3381.7|3375.7|3391.2|3385.2|3379.7|3373.7|87
1709891100000|2024-03-08 09:45:00|3381.2|3375.2|3386.2|3380.2|3386.7|3380.7|3381.2|3375.2|15
1709891400000|2024-03-08 09:50:00|3385.7|3379.7|3382.7|3376.7|3385.7|3379.7|3382.2|3376.2|22
1709891700000|2024-03-08 09:55:00|3382.2|3376.2|3380.7|3374.7|3382.7|3376.7|3379.7|3373.7|6
1709892000000|2024-03-08 10:00:00|3381.7|3375.7|3381.7|3375.7|3381.7|3375.7|3380.2|3374.2|6
1709892300000|2024-03-08 10:05:00|3381.2|3375.2|3383.7|3377.7|3383.7|3377.7|3380.7|3374.7|3
1709892600000|2024-03-08 10:10:00|3383.2|3377.2|3382.7|3376.7|3383.7|3377.7|3382.7|3376.7|1
1709892900000|2024-03-08 10:15:00|3383.2|3376.2|3383.2|3375.2|3383.2|3376.2|3382.2|3374.2|8
1709893200000|2024-03-08 10:20:00|3382.2|3374.2|3381.2|3373.2|3383.2|3374.2|3379.2|3372.2|11
1709893500000|2024-03-08 10:25:00|3380.2|3374.2|3378.2|3371.2|3381.2|3374.2|3378.2|3371.2|16
1709893800000|2024-03-08 10:30:00|3379.2|3370.2|3381.2|3373.2|3381.2|3373.2|3377.2|3369.2|87
1709894100000|2024-03-08 10:35:00|3380.2|3372.2|3385.2|3378.2|3385.2|3378.2|3380.2|3372.2|40
1709894400000|2024-03-08 10:40:00|3384.2|3377.2|3383.2|3376.2|3385.2|3378.2|3382.2|3375.2|9
1709894700000|2024-03-08 10:45:00|3382.2|3375.2|3382.2|3375.2|3384.2|3377.2|3381.2|3374.2|1
1709895000000|2024-03-08 10:50:00|3383.2|3376.2|3383.2|3376.2|3383.2|3376.2|3382.2|3374.2|2
1709895300000|2024-03-08 10:55:00|3382.2|3375.2|3382.2|3375.2|3384.2|3376.2|3382.2|3375.2|1
1709895600000|2024-03-08 11:00:00|3381.2|3374.2|3381.2|3373.2|3382.2|3374.2|3380.2|3373.2|0
1709895900000|2024-03-08 11:05:00|3380.2|3372.2|3378.2|3370.2|3381.2|3372.2|3378.2|3370.2|13
1709896200000|2024-03-08 11:10:00|3377.2|3371.2|3379.2|3372.2|3379.2|3372.2|3377.2|3370.2|7
1709896500000|2024-03-08 11:15:00|3380.2|3371.2|3379.2|3372.2|3380.2|3372.2|3379.2|3371.2|6
1709896800000|2024-03-08 11:20:00|3380.2|3373.2|3383.2|3376.2|3384.2|3377.2|3380.2|3372.2|15
1709897100000|2024-03-08 11:25:00|3384.2|3377.2|3384.2|3376.2|3385.2|3377.2|3381.2|3374.2|24
1709897400000|2024-03-08 11:30:00|3383.2|3375.2|3383.2|3375.2|3383.2|3376.2|3382.2|3374.2|6
1709897700000|2024-03-08 11:35:00|3382.2|3374.2|3381.2|3374.2|3382.2|3374.2|3381.2|3373.2|0
1709898000000|2024-03-08 11:40:00|3380.2|3373.2|3381.2|3373.2|3382.2|3375.2|3380.2|3373.2|7
1709898300000|2024-03-08 11:45:00|3380.2|3374.2|3379.2|3372.2|3381.2|3374.2|3378.2|3371.2|3
1709898600000|2024-03-08 11:50:00|3378.2|3371.2|3379.2|3372.2|3379.2|3372.2|3378.2|3371.2|2
1709898900000|2024-03-08 11:55:00|3378.2|3371.2|3380.2|3373.2|3380.2|3373.2|3378.2|3371.2|5
1709899200000|2024-03-08 12:00:00|3379.2|3372.2|3380.2|3373.2|3380.2|3373.2|3379.2|3372.2|8
1709899500000|2024-03-08 12:05:00|3381.2|3372.2|3380.2|3373.2|3381.2|3373.2|3379.2|3372.2|10
1709899800000|2024-03-08 12:10:00|3379.2|3372.2|3380.2|3372.2|3380.2|3373.2|3379.2|3372.2|4
1709900100000|2024-03-08 12:15:00|3379.2|3371.2|3379.2|3371.2|3380.2|3372.2|3378.2|3371.2|2
1709900400000|2024-03-08 12:20:00|3378.2|3370.2|3378.2|3371.2|3379.2|3372.2|3375.2|3368.2|25
1709900700000|2024-03-08 12:25:00|3379.2|3370.2|3377.2|3369.2|3379.2|3372.2|3377.2|3369.2|11
1709901000000|2024-03-08 12:30:00|3376.2|3370.2|3375.2|3368.2|3377.2|3370.2|3375.2|3367.2|53
1709901300000|2024-03-08 12:35:00|3376.2|3369.2|3376.2|3369.2|3377.2|3369.2|3375.2|3367.2|9
1709901600000|2024-03-08 12:40:00|3377.2|3370.2|3377.2|3370.2|3378.2|3370.2|3376.2|3369.2|10
1709901900000|2024-03-08 12:45:00|3378.2|3371.2|3378.2|3371.2|3378.2|3371.2|3377.2|3370.2|11
1709902200000|2024-03-08 12:50:00|3377.2|3370.2|3379.2|3371.2|3379.2|3372.2|3377.2|3370.2|6
1709902500000|2024-03-08 12:55:00|3378.2|3372.2|3380.2|3373.2|3380.2|3373.2|3378.2|3372.2|5
1709902800000|2024-03-08 13:00:00|3381.2|3374.2|3383.2|3376.2|3384.2|3377.2|3381.2|3373.2|39
1709903100000|2024-03-08 13:05:00|3382.2|3375.2|3381.2|3374.2|3384.2|3377.2|3381.2|3374.2|33
1709903400000|2024-03-08 13:10:00|3380.2|3373.2|3380.2|3373.2|3381.2|3374.2|3379.2|3372.2|4
1709903700000|2024-03-08 13:15:00|3381.2|3374.2|3383.2|3375.2|3383.2|3376.2|3380.2|3374.2|37
1709904000000|2024-03-08 13:20:00|3382.2|3376.2|3385.2|3378.2|3385.2|3378.2|3381.2|3374.2|27
1709904300000|2024-03-08 13:25:00|3386.2|3379.2|3385.2|3371.2|3386.2|3379.2|3380.2|3368.2|76
1709904600000|2024-03-08 13:30:00|3384.2|3370.2|3388.2|3380.2|3397.2|3390.2|3373.2|3366.2|198
1709904900000|2024-03-08 13:35:00|3389.2|3381.2|3395.2|3388.2|3397.2|3389.2|3386.2|3379.2|143
1709905200000|2024-03-08 13:40:00|3396.2|3389.2|3399.2|3392.2|3403.2|3396.2|3395.2|3389.2|156
1709905500000|2024-03-08 13:45:00|3398.2|3391.2|3394.2|3387.2|3399.2|3392.2|3394.2|3387.2|32
1709905800000|2024-03-08 13:50:00|3393.2|3386.2|3395.2|3388.2|3398.2|3391.2|3393.2|3386.2|25
1709906100000|2024-03-08 13:55:00|3396.2|3389.2|3390.7|3384.7|3396.2|3389.2|3390.7|3384.2|70
1709906400000|2024-03-08 14:00:00|3390.2|3384.2|3394.7|3388.7|3394.7|3388.7|3390.2|3384.2|60
1709906700000|2024-03-08 14:05:00|3394.2|3388.2|3386.7|3380.7|3394.7|3388.7|3385.7|3379.7|24
1709907000000|2024-03-08 14:10:00|3387.2|3381.2|3386.7|3380.7|3389.7|3383.7|3386.7|3380.7|9
1709907300000|2024-03-08 14:15:00|3386.2|3380.2|3388.7|3382.7|3389.2|3383.2|3383.7|3377.7|48
1709907600000|2024-03-08 14:20:00|3388.2|3382.2|3390.2|3384.2|3390.7|3384.7|3388.2|3382.2|4
1709907900000|2024-03-08 14:25:00|3390.7|3384.7|3386.2|3380.2|3391.7|3385.7|3384.2|3378.2|20
1709908200000|2024-03-08 14:30:00|3385.7|3379.7|3406.2|3400.2|3410.7|3404.7|3385.2|3379.2|661
1709908500000|2024-03-08 14:35:00|3405.7|3399.7|3392.7|3386.7|3406.7|3400.7|3390.7|3384.7|463
1709908800000|2024-03-08 14:40:00|3391.7|3385.7|3389.7|3383.7|3399.7|3393.7|3389.7|3383.7|237
1709909100000|2024-03-08 14:45:00|3390.7|3384.7|3396.2|3390.2|3396.7|3390.7|3388.7|3382.7|199
1709909400000|2024-03-08 14:50:00|3396.7|3390.7|3394.7|3388.7|3400.7|3394.7|3394.2|3388.2|128
1709909700000|2024-03-08 14:55:00|3394.2|3388.2|3393.7|3387.7|3394.7|3388.7|3390.7|3384.7|112
1709910000000|2024-03-08 15:00:00|3394.2|3388.2|3394.7|3388.7|3396.7|3390.7|3391.7|3385.7|66
1709910300000|2024-03-08 15:05:00|3395.2|3389.2|3393.7|3387.7|3396.7|3390.7|3391.7|3385.7|149
1709910600000|2024-03-08 15:10:00|3393.2|3387.2|3390.7|3384.7|3393.7|3387.7|3389.2|3383.2|53
1709910900000|2024-03-08 15:15:00|3390.2|3384.2|3384.7|3378.7|3390.2|3384.2|3383.7|3377.7|44
1709911200000|2024-03-08 15:20:00|3385.2|3379.2|3385.7|3379.7|3388.2|3382.2|3383.2|3377.2|40
1709911500000|2024-03-08 15:25:00|3386.2|3380.2|3387.7|3381.7|3388.7|3382.7|3384.7|3378.7|35
1709911800000|2024-03-08 15:30:00|3388.2|3382.2|3388.2|3382.2|3388.7|3382.7|3381.7|3375.7|49
1709912100000|2024-03-08 15:35:00|3388.7|3382.7|3389.7|3383.7|3390.2|3384.2|3387.7|3381.7|19
1709912400000|2024-03-08 15:40:00|3390.2|3384.2|3385.7|3379.7|3391.7|3385.7|3384.7|3378.7|30
1709912700000|2024-03-08 15:45:00|3385.2|3379.2|3389.7|3383.7|3390.7|3384.7|3381.7|3375.7|59
1709913000000|2024-03-08 15:50:00|3389.2|3383.2|3390.7|3384.7|3390.7|3384.7|3386.7|3380.7|35
1709913300000|2024-03-08 15:55:00|3391.2|3385.2|3391.7|3385.7|3391.7|3385.7|3389.7|3383.7|30
1709913600000|2024-03-08 16:00:00|3391.2|3385.2|3384.2|3378.2|3391.7|3385.7|3383.7|3377.7|31
1709913900000|2024-03-08 16:05:00|3383.7|3377.7|3385.7|3379.7|3390.2|3384.2|3383.7|3377.7|100
1709914200000|2024-03-08 16:10:00|3386.2|3380.2|3385.7|3379.7|3387.7|3381.7|3385.2|3379.2|55
1709914500000|2024-03-08 16:15:00|3385.2|3379.2|3381.2|3375.2|3386.2|3380.2|3379.7|3373.7|41
1709914800000|2024-03-08 16:20:00|3380.7|3374.7|3380.7|3374.7|3382.7|3376.7|3380.7|3374.7|44
1709915100000|2024-03-08 16:25:00|3381.7|3375.7|3378.7|3372.7|3385.2|3379.2|3378.7|3372.7|70
1709915400000|2024-03-08 16:30:00|3377.7|3371.7|3377.2|3371.2|3378.7|3372.7|3372.7|3366.7|80
1709915700000|2024-03-08 16:35:00|3377.7|3371.7|3382.2|3376.2|3384.7|3378.7|3377.2|3371.2|28
1709916000000|2024-03-08 16:40:00|3381.7|3375.7|3385.7|3379.7|3385.7|3379.7|3380.7|3374.7|34
1709916300000|2024-03-08 16:45:00|3385.2|3379.2|3384.7|3378.7|3387.7|3381.7|3381.7|3375.7|91
1709916600000|2024-03-08 16:50:00|3385.2|3379.2|3383.7|3377.7|3386.7|3380.7|3382.7|3376.7|25
1709916900000|2024-03-08 16:55:00|3383.2|3377.2|3384.7|3378.7|3385.7|3379.7|3382.7|3376.7|20
1709917200000|2024-03-08 17:00:00|3384.2|3378.2|3386.7|3380.7|3387.7|3381.7|3382.7|3376.7|27
1709917500000|2024-03-08 17:05:00|3386.2|3380.2|3385.7|3379.7|3388.7|3382.7|3384.7|3378.7|32
1709917800000|2024-03-08 17:10:00|3385.2|3379.2|3386.7|3380.7|3386.7|3380.7|3382.7|3376.7|39
1709918100000|2024-03-08 17:15:00|3385.7|3379.7|3382.7|3376.7|3386.7|3380.7|3382.7|3376.7|20
1709918400000|2024-03-08 17:20:00|3381.7|3375.7|3382.7|3376.7|3382.7|3376.7|3381.7|3375.7|13
1709918700000|2024-03-08 17:25:00|3383.7|3377.7|3388.7|3382.7|3388.7|3382.7|3383.2|3377.2|62
1709919000000|2024-03-08 17:30:00|3389.7|3383.7|3387.2|3381.2|3389.7|3383.7|3386.2|3380.2|30
1709919300000|2024-03-08 17:35:00|3386.7|3380.7|3387.7|3381.7|3388.7|3382.7|3385.2|3379.2|15
1709919600000|2024-03-08 17:40:00|3388.2|3382.2|3387.7|3381.7|3389.2|3383.2|3387.2|3381.2|16
1709919900000|2024-03-08 17:45:00|3387.2|3381.2|3388.7|3382.7|3388.7|3382.7|3386.2|3380.2|24
1709920200000|2024-03-08 17:50:00|3389.2|3383.2|3387.7|3381.7|3390.7|3384.7|3385.7|3379.7|35
1709920500000|2024-03-08 17:55:00|3388.2|3382.2|3386.7|3380.7|3388.7|3382.7|3386.7|3380.7|83
1709920800000|2024-03-08 18:00:00|3386.2|3380.2|3386.7|3380.7|3387.7|3381.7|3384.7|3378.7|66
1709921100000|2024-03-08 18:05:00|3386.2|3380.2|3386.7|3380.7|3387.7|3381.7|3385.7|3379.7|20
1709921400000|2024-03-08 18:10:00|3387.2|3381.2|3386.2|3380.2|3387.7|3381.7|3385.7|3379.7|45
1709921700000|2024-03-08 18:15:00|3386.7|3380.7|3386.7|3380.7|3388.7|3382.7|3385.7|3379.7|87
1709922000000|2024-03-08 18:20:00|3387.2|3381.2|3390.2|3384.2|3390.7|3384.7|3387.2|3381.2|34
1709922300000|2024-03-08 18:25:00|3389.7|3383.7|3392.7|3386.7|3392.7|3386.7|3389.7|3383.7|49
1709922600000|2024-03-08 18:30:00|3392.2|3386.2|3395.7|3389.7|3395.7|3389.7|3390.7|3384.7|99
1709922900000|2024-03-08 18:35:00|3395.2|3389.2|3392.7|3386.7|3395.2|3389.2|3391.7|3385.7|78
1709923200000|2024-03-08 18:40:00|3393.7|3387.7|3396.7|3390.7|3396.7|3390.7|3393.7|3387.7|45
1709923500000|2024-03-08 18:45:00|3397.7|3391.7|3398.7|3392.7|3399.7|3393.7|3397.7|3391.7|128
1709923800000|2024-03-08 18:50:00|3398.2|3392.2|3398.7|3392.7|3398.7|3392.7|3396.2|3390.2|53
1709924100000|2024-03-08 18:55:00|3398.2|3392.2|3398.2|3389.2|3398.7|3392.7|3394.7|3388.7|102
1709924400000|2024-03-08 19:00:00|3398.1|3389.1|3404.4|3395.4|3405.8|3396.8|3398.1|3389.1|0
1709924700000|2024-03-08 19:05:00|3404.5|3395.5|3404.6|3395.6|3404.7|3395.7|3402.9|3393.9|0
1709925000000|2024-03-08 19:10:00|3404.7|3395.7|3404.4|3395.4|3405.1|3396.1|3404.2|3395.2|0
1709925300000|2024-03-08 19:15:00|3404.5|3395.5|3404.3|3395.3|3405.1|3396.1|3402|3393|0
1709925600000|2024-03-08 19:20:00|3404.4|3395.4|3407|3398|3407.1|3398.1|3404.3|3395.3|0
1709925900000|2024-03-08 19:25:00|3407.1|3398.1|3407|3398|3407.7|3398.7|3406.6|3397.6|0
1709926200000|2024-03-08 19:30:00|3407.1|3398.1|3408.9|3399.9|3409|3400|3407.1|3398.1|0
1709926500000|2024-03-08 19:35:00|3409|3400|3406.2|3397.2|3409|3400|3406.1|3397.1|0
1709926800000|2024-03-08 19:40:00|3406.3|3397.3|3409.3|3400.3|3409.4|3400.4|3406.2|3397.2|0
1709927100000|2024-03-08 19:45:00|3409.3|3400.3|3407.8|3398.8|3409.3|3400.3|3407.5|3398.5|0
1709927400000|2024-03-08 19:50:00|3407.7|3398.7|3407.8|3398.8|3408.5|3399.5|3407.7|3398.7|0
1709927700000|2024-03-08 19:55:00|3407.9|3398.9|3406|3397|3408.1|3399.1|3405.2|3396.2|0
1709928000000|2024-03-08 20:00:00|3405.9|3396.9|3406.5|3397.5|3406.7|3397.7|3405.9|3396.9|0
1709928300000|2024-03-08 20:05:00|3406.4|3397.4|3401.6|3392.6|3406.4|3397.4|3401.6|3392.6|0
1709928600000|2024-03-08 20:10:00|3401.5|3392.5|3401.7|3392.7|3402|3393|3400.7|3391.7|0
1709928900000|2024-03-08 20:15:00|3401.8|3392.8|3402.2|3393.2|3402.6|3393.6|3400.8|3391.8|0
1709929200000|2024-03-08 20:20:00|3402.1|3393.1|3404.2|3395.2|3404.3|3395.3|3402|3393|0
1709929500000|2024-03-08 20:25:00|3404.3|3395.3|3400.6|3391.6|3405|3396|3400.4|3391.4|0
1709929800000|2024-03-08 20:30:00|3400.5|3391.5|3400.4|3391.4|3401.1|3392.1|3399.2|3390.2|0
1709930100000|2024-03-08 20:35:00|3400.5|3391.5|3397.6|3388.6|3400.5|3391.5|3397.6|3388.6|0
1709930400000|2024-03-08 20:40:00|3397.7|3388.7|3398.4|3389.4|3399.5|3390.5|3397.7|3388.7|0
1709930700000|2024-03-08 20:45:00|3398.5|3389.5|3399.3|3390.3|3400.8|3391.8|3398.5|3389.5|0
1709931000000|2024-03-08 20:50:00|3399.5|3390.5|3398.8|3389.8|3400.3|3391.3|3397.2|3388.2|0
1709931300000|2024-03-08 20:55:00|3398.7|3389.7|3397.6|3388.6|3399.6|3390.6|3397.5|3388.5|0
1709931600000|2024-03-08 21:00:00|3397.7|3388.7|3402.2|3393.2|3402.4|3393.4|3397.3|3388.3|0
1709931900000|2024-03-08 21:05:00|3402.1|3393.1|3401.1|3392.1|3402.2|3393.2|3400.8|3391.8|0
1709932200000|2024-03-08 21:10:00|3401.2|3392.2|3400.4|3391.4|3401.8|3392.8|3399.9|3390.9|0
1709932500000|2024-03-08 21:15:00|3400.5|3391.5|3401.1|3392.1|3401.4|3392.4|3400.5|3391.5|0
1709932800000|2024-03-08 21:20:00|3401|3392|3400.9|3391.9|3401.1|3392.1|3400.2|3391.2|0
1709933100000|2024-03-08 21:25:00|3400.8|3391.8|3400.5|3391.5|3401.1|3392.1|3400|3391|0
1709933400000|2024-03-08 21:30:00|3400.7|3391.7|3400.5|3391.5|3401.1|3392.1|3400.5|3391.5|0
1709933700000|2024-03-08 21:35:00|3400.7|3391.7|3400.3|3391.3|3400.7|3391.7|3400.3|3391.3|0
1709934000000|2024-03-08 21:40:00|3400.1|3391.1|3400.4|3391.4|3400.5|3391.5|3400.1|3391.1|0
1709934300000|2024-03-08 21:45:00|3400.5|3391.5|3400.7|3391.7|3400.8|3391.8|3400.3|3391.3|0
1709934600000|2024-03-08 21:50:00|3400.6|3391.6|3400.5|3391.5|3400.7|3391.7|3400.4|3391.4|0
1709934900000|2024-03-08 21:55:00|3400.4|3391.4|3400|3391|3400.4|3391.4|3399.7|3390.7|0
1710108000000|2024-03-10 22:00:00|3399.1|3390.1|3396|3387|3399.4|3390.4|3395.8|3386.8|0
1710108300000|2024-03-10 22:05:00|3396.1|3387.1|3396|3387|3396.9|3387.9|3395.3|3386.3|0
1710108600000|2024-03-10 22:10:00|3396.1|3387.1|3395.9|3386.9|3396.4|3387.4|3395.7|3386.7|0
1710108900000|2024-03-10 22:15:00|3396|3387|3396.3|3387.3|3396.7|3387.7|3395.9|3386.9|0
1710109200000|2024-03-10 22:20:00|3396.2|3387.2|3396.8|3387.8|3397.1|3388.1|3395.8|3386.8|0
1710109500000|2024-03-10 22:25:00|3396.9|3387.9|3397.1|3388.1|3397.4|3388.4|3396.9|3387.9|0
1710109800000|2024-03-10 22:30:00|3397.3|3388.3|3398.4|3389.4|3398.7|3389.7|3397.2|3388.2|0
1710110100000|2024-03-10 22:35:00|3398.3|3389.3|3396.6|3387.6|3398.5|3389.5|3396.6|3387.6|0
1710110400000|2024-03-10 22:40:00|3396.5|3387.5|3394.5|3385.5|3397.1|3388.1|3393.3|3384.3|0
1710110700000|2024-03-10 22:45:00|3394.4|3385.4|3394.4|3385.4|3395.3|3386.3|3393.8|3384.8|0
1710111000000|2024-03-10 22:50:00|3394.5|3385.5|3394.2|3385.2|3394.7|3385.7|3393.9|3384.9|0
1710111300000|2024-03-10 22:55:00|3394.3|3385.3|3393.4|3384.4|3394.5|3385.5|3393.2|3384.2|0
1710111600000|2024-03-10 23:00:00|3393.5|3384.5|3394|3385|3394.4|3385.4|3393.4|3384.4|0
1710111900000|2024-03-10 23:05:00|3394.2|3385.2|3395.1|3386.1|3395.2|3386.2|3393.9|3384.9|0
1710112200000|2024-03-10 23:10:00|3395.2|3386.2|3395.2|3386.2|3397.5|3388.5|3394.6|3385.6|0
1710112500000|2024-03-10 23:15:00|3395.3|3386.3|3396|3387|3396.1|3387.1|3394.9|3385.9|0
1710112800000|2024-03-10 23:20:00|3396.1|3387.1|3395.6|3386.6|3396.7|3387.7|3395.6|3386.6|0
1710113100000|2024-03-10 23:25:00|3395.5|3386.5|3396.3|3387.3|3396.4|3387.4|3395.3|3386.3|0
1710113400000|2024-03-10 23:30:00|3396.4|3387.4|3396.3|3387.3|3397.1|3388.1|3396.3|3387.3|0
1710113700000|2024-03-10 23:35:00|3396.2|3387.2|3396.2|3387.2|3396.3|3387.3|3395.5|3386.5|0
1710114000000|2024-03-10 23:40:00|3396.3|3387.3|3396.9|3387.9|3397.7|3388.7|3396.3|3387.3|0
1710114300000|2024-03-10 23:45:00|3396.8|3387.8|3397.8|3388.8|3397.8|3388.8|3396.7|3387.7|0
1710114600000|2024-03-10 23:50:00|3397.9|3388.9|3397.8|3388.8|3398.6|3389.6|3397.2|3388.2|0
1710114900000|2024-03-10 23:55:00|3397.9|3388.9|3398.9|3389.9|3398.9|3389.9|3397.3|3388.3|0
1710115200000|2024-03-11 00:00:00|3398.8|3389.8|3398.3|3389.3|3399|3390|3397.7|3388.7|0
1710115500000|2024-03-11 00:05:00|3398.2|3389.2|3397.6|3388.6|3398.3|3389.3|3397.2|3388.2|0
1710115800000|2024-03-11 00:10:00|3397.5|3388.5|3398.3|3389.3|3398.9|3389.9|3397.5|3388.5|0
1710116100000|2024-03-11 00:15:00|3398.2|3389.2|3398.9|3389.9|3399.8|3390.8|3398.2|3389.2|0
1710116400000|2024-03-11 00:20:00|3399|3390|3398.2|3389.2|3399.1|3390.1|3398|3389|0
1710116700000|2024-03-11 00:25:00|3398.3|3389.3|3397.1|3388.1|3398.3|3389.3|3397|3388|0
1710117000000|2024-03-11 00:30:00|3397.2|3388.2|3396.8|3387.8|3397.6|3388.6|3396.8|3387.8|0
1710117300000|2024-03-11 00:35:00|3396.7|3387.7|3396.5|3387.5|3396.7|3387.7|3396.2|3387.2|0
1710117600000|2024-03-11 00:40:00|3396.4|3387.4|3395.9|3386.9|3396.5|3387.5|3395.6|3386.6|0
1710117900000|2024-03-11 00:45:00|3396|3387|3401|3392|3401.4|3392.4|3395.9|3386.9|0
1710118200000|2024-03-11 00:50:00|3401.1|3392.1|3400.3|3391.3|3401.4|3392.4|3400.3|3391.3|0
1710118500000|2024-03-11 00:55:00|3400.2|3391.2|3399.6|3390.6|3400.2|3391.2|3399.4|3390.4|0
1710118800000|2024-03-11 01:00:00|3399.5|3390.5|3400.4|3391.4|3400.4|3391.4|3399.5|3390.5|0
1710119100000|2024-03-11 01:05:00|3400.3|3391.3|3392.6|3383.6|3400.4|3391.4|3392|3383|0
1710119400000|2024-03-11 01:10:00|3392.7|3383.7|3390.3|3381.3|3392.9|3383.9|3390.3|3381.3|0
1710119700000|2024-03-11 01:15:00|3390.5|3381.5|3405.7|3401.7|3412.7|3408.7|3390.2|3381.5|749
1710120000000|2024-03-11 01:20:00|3405.2|3401.2|3417.7|3413.7|3418.7|3414.7|3405.2|3401.2|338
1710120300000|2024-03-11 01:25:00|3418.2|3414.2|3414.7|3410.7|3421.7|3417.7|3414.7|3410.7|354
1710120600000|2024-03-11 01:30:00|3415.7|3411.7|3443.2|3439.2|3444.2|3440.2|3415.7|3411.7|3929
1710120900000|2024-03-11 01:35:00|3443.7|3439.7|3442.7|3438.7|3451.7|3447.7|3434.7|3430.7|2431
1710121200000|2024-03-11 01:40:00|3443.7|3439.7|3454.2|3450.2|3459.7|3455.7|3443.7|3439.7|2034
1710121500000|2024-03-11 01:45:00|3454.7|3450.7|3459.7|3455.7|3465.7|3461.7|3449.7|3445.7|1881
1710121800000|2024-03-11 01:50:00|3460.7|3456.7|3446.7|3442.7|3470.7|3466.7|3443.7|3439.7|2045
1710122100000|2024-03-11 01:55:00|3445.7|3441.7|3446.2|3442.2|3456.7|3452.7|3445.2|3441.2|860
1710122400000|2024-03-11 02:00:00|3445.7|3441.7|3448.7|3444.7|3449.7|3445.7|3432.2|3428.2|1947
1710122700000|2024-03-11 02:05:00|3449.2|3445.2|3444.7|3440.7|3452.7|3448.7|3438.7|3434.7|1149
1710123000000|2024-03-11 02:10:00|3445.2|3441.2|3444.2|3440.2|3445.2|3441.2|3436.7|3432.7|874
1710123300000|2024-03-11 02:15:00|3444.7|3440.7|3438.7|3434.7|3448.7|3444.7|3438.7|3434.7|631
1710123600000|2024-03-11 02:20:00|3439.7|3435.7|3436.7|3432.7|3439.7|3435.7|3425.7|3421.7|1042
1710123900000|2024-03-11 02:25:00|3436.2|3432.2|3435.7|3431.7|3441.7|3437.7|3433.7|3429.7|562
1710124200000|2024-03-11 02:30:00|3436.7|3432.7|3432.7|3428.7|3441.7|3437.7|3432.7|3428.7|398
1710124500000|2024-03-11 02:35:00|3433.2|3429.2|3442.7|3438.7|3443.7|3439.7|3431.7|3427.7|462
1710124800000|2024-03-11 02:40:00|3443.2|3439.2|3449.2|3445.2|3450.7|3446.7|3442.7|3438.7|552
1710125100000|2024-03-11 02:45:00|3449.7|3445.7|3449.7|3445.7|3455.7|3451.7|3448.7|3444.7|856
1710125400000|2024-03-11 02:50:00|3450.2|3446.2|3450.7|3446.7|3452.7|3448.7|3445.2|3441.2|547
1710125700000|2024-03-11 02:55:00|3451.2|3447.2|3454.1|3450.1|3455.1|3451.1|3444.7|3440.7|516
1710126000000|2024-03-11 03:00:00|3454.6|3450.6|3448.2|3444.2|3457.7|3453.7|3445.7|3441.7|551
1710126300000|2024-03-11 03:05:00|3448.7|3444.7|3453.7|3449.7|3454.7|3450.7|3446.7|3442.7|860
1710126600000|2024-03-11 03:10:00|3454.2|3450.2|3461.7|3457.7|3461.7|3457.7|3451.7|3447.7|575
1710126900000|2024-03-11 03:15:00|3462.2|3458.2|3462.7|3458.7|3466.7|3462.7|3460.7|3456.7|775
1710127200000|2024-03-11 03:20:00|3461.7|3457.7|3465.7|3461.7|3467.7|3463.7|3460.7|3456.7|807
1710127500000|2024-03-11 03:25:00|3466.2|3462.2|3471.7|3467.7|3476.7|3472.7|3464.2|3460.2|1166
1710127800000|2024-03-11 03:30:00|3471.2|3467.2|3468.7|3464.7|3477.7|3473.7|3467.7|3463.7|539
1710128100000|2024-03-11 03:35:00|3469.2|3465.2|3469.2|3465.2|3472.2|3468.2|3467.7|3463.7|313
1710128400000|2024-03-11 03:40:00|3469.7|3465.7|3477.7|3473.7|3478.7|3474.7|3468.7|3464.7|427
1710128700000|2024-03-11 03:45:00|3477.2|3473.2|3474.7|3470.7|3477.2|3473.2|3473.7|3469.7|228
1710129000000|2024-03-11 03:50:00|3474.2|3470.2|3474.7|3470.7|3475.7|3471.7|3471.7|3467.7|204
1710129300000|2024-03-11 03:55:00|3473.7|3469.7|3469.7|3465.7|3474.7|3470.7|3467.7|3463.7|549
1710129600000|2024-03-11 04:00:00|3472.2|3463.2|3471.1|3462.1|3472.2|3463.2|3471|3462|0
1710129900000|2024-03-11 04:05:00|3471|3462|3471.2|3462.2|3471.3|3462.3|3470.5|3461.5|0
1710130200000|2024-03-11 04:10:00|3471.3|3462.3|3471.3|3462.3|3471.4|3462.4|3471.2|3462.2|0
1710130500000|2024-03-11 04:15:00|3471.4|3462.4|3471.8|3462.8|3471.8|3462.8|3471.3|3462.3|0
1710130800000|2024-03-11 04:20:00|3471.7|3462.7|3471.2|3462.2|3472.1|3463.1|3471.2|3462.2|0
1710131100000|2024-03-11 04:25:00|3471.3|3462.3|3471.5|3462.5|3471.7|3462.7|3471.2|3462.2|0
1710131400000|2024-03-11 04:30:00|3471.4|3462.4|3470.8|3461.8|3471.5|3462.5|3470.8|3461.8|0
1710131700000|2024-03-11 04:35:00|3470.9|3461.9|3471.1|3462.1|3471.1|3462.1|3470.8|3461.8|0
1710132000000|2024-03-11 04:40:00|3471|3462|3471.1|3462.1|3471.4|3462.4|3470.9|3461.9|0
1710132300000|2024-03-11 04:45:00|3471|3462|3471|3462|3471.3|3462.3|3470.8|3461.8|0
1710132600000|2024-03-11 04:50:00|3471.1|3462.1|3471.3|3462.3|3471.3|3462.3|3470.8|3461.8|0
1710132900000|2024-03-11 04:55:00|3471.2|3462.2|3471.6|3462.6|3471.6|3462.6|3471.1|3462.1|0
1710133200000|2024-03-11 05:00:00|3471.4|3462.4|3464.7|3460.7|3472.7|3468.7|3462.7|3458.7|653
1710133500000|2024-03-11 05:05:00|3465.7|3461.7|3468.7|3464.7|3473.7|3469.7|3461.7|3457.7|435
1710133800000|2024-03-11 05:10:00|3469.7|3465.7|3469.2|3465.2|3475.2|3471.2|3466.7|3462.7|394
1710134100000|2024-03-11 05:15:00|3469.7|3465.7|3474.7|3470.7|3474.7|3470.7|3464.7|3460.7|387
1710134400000|2024-03-11 05:20:00|3475.7|3471.7|3474.2|3470.2|3476.7|3472.7|3471.7|3467.7|433
1710134700000|2024-03-11 05:25:00|3473.7|3469.7|3474.7|3470.7|3477.7|3473.7|3471.7|3467.7|505
1710135000000|2024-03-11 05:30:00|3475.2|3471.2|3477.2|3473.2|3479.2|3475.2|3473.7|3469.7|431
1710135300000|2024-03-11 05:35:00|3477.7|3473.7|3477.7|3473.7|3479.2|3475.2|3474.7|3470.7|411
1710135600000|2024-03-11 05:40:00|3478.2|3474.2|3479.2|3475.2|3479.7|3475.7|3474.7|3470.7|295
1710135900000|2024-03-11 05:45:00|3479.7|3475.7|3471.7|3467.7|3481.7|3477.7|3471.7|3467.7|549
1710136200000|2024-03-11 05:50:00|3472.2|3468.2|3468.2|3464.2|3473.2|3469.2|3464.7|3460.7|832
1710136500000|2024-03-11 05:55:00|3468.7|3464.7|3475.7|3471.7|3478.7|3474.7|3468.7|3464.7|516
1710136800000|2024-03-11 06:00:00|3476.7|3472.7|3477.7|3473.7|3480.2|3476.2|3473.7|3469.7|460
1710137100000|2024-03-11 06:05:00|3477.2|3473.2|3475.7|3471.7|3478.7|3474.7|3472.7|3468.7|308
1710137400000|2024-03-11 06:10:00|3476.2|3472.2|3474.7|3470.7|3477.7|3473.7|3469.7|3465.7|451
1710137700000|2024-03-11 06:15:00|3475.7|3471.7|3475.7|3471.7|3476.7|3472.7|3473.7|3469.7|291
1710138000000|2024-03-11 06:20:00|3475.2|3471.2|3473.7|3469.7|3476.7|3472.7|3472.7|3468.7|341
1710138300000|2024-03-11 06:25:00|3474.2|3470.2|3476.2|3472.2|3476.7|3472.7|3472.7|3468.7|216
1710138600000|2024-03-11 06:30:00|3475.7|3471.7|3479.2|3475.2|3479.7|3475.7|3474.7|3470.7|445
1710138900000|2024-03-11 06:35:00|3479.7|3475.7|3479.7|3475.7|3480.2|3476.2|3477.7|3473.7|188
1710139200000|2024-03-11 06:40:00|3479.2|3475.2|3474.2|3470.2|3479.2|3475.2|3471.7|3467.7|535
1710139500000|2024-03-11 06:45:00|3474.7|3470.7|3477.7|3473.7|3479.7|3475.7|3472.7|3468.7|336
1710139800000|2024-03-11 06:50:00|3477.2|3473.2|3480.7|3476.7|3480.7|3476.7|3475.7|3471.7|378
1710140100000|2024-03-11 06:55:00|3479.7|3475.7|3480.7|3476.7|3480.7|3476.7|3476.7|3472.7|706
1710140400000|2024-03-11 07:00:00|3479.7|3475.7|3480.7|3476.7|3481.7|3477.7|3476.7|3472.7|650
1710140700000|2024-03-11 07:05:00|3481.2|3477.2|3482.7|3478.7|3484.7|3480.7|3481.2|3477.2|590
1710141000000|2024-03-11 07:10:00|3481.7|3477.7|3481.7|3477.7|3483.7|3479.7|3480.7|3476.7|484
1710141300000|2024-03-11 07:15:00|3481.2|3477.2|3482.7|3478.7|3483.7|3479.7|3479.7|3475.7|463
1710141600000|2024-03-11 07:20:00|3481.7|3477.7|3480.2|3476.2|3483.2|3479.2|3478.7|3474.7|642
1710141900000|2024-03-11 07:25:00|3480.7|3476.7|3479.7|3475.7|3481.7|3477.7|3478.7|3474.7|411
1710142200000|2024-03-11 07:30:00|3480.2|3476.2|3478.7|3474.7|3480.7|3476.7|3474.7|3470.7|773
1710142500000|2024-03-11 07:35:00|3478.2|3474.2|3480.7|3476.7|3481.7|3477.7|3477.2|3473.2|747
1710142800000|2024-03-11 07:40:00|3479.7|3475.7|3483.7|3479.7|3484.7|3480.7|3479.7|3475.7|1242
1710143100000|2024-03-11 07:45:00|3483.2|3479.2|3486.7|3482.7|3486.7|3482.7|3481.7|3477.7|1378
1710143400000|2024-03-11 07:50:00|3485.7|3481.7|3480.7|3476.7|3486.7|3482.7|3479.7|3475.7|1296
1710143700000|2024-03-11 07:55:00|3480.2|3476.2|3480.7|3476.7|3481.7|3477.7|3479.7|3475.7|1240
1710144000000|2024-03-11 08:00:00|3481.7|3477.7|3475.7|3471.7|3481.7|3477.7|3473.7|3469.7|1496
1710144300000|2024-03-11 08:05:00|3476.7|3472.7|3484.7|3480.7|3484.7|3480.7|3476.2|3472.2|1590
1710144600000|2024-03-11 08:10:00|3483.7|3479.7|3481.7|3477.7|3484.7|3480.7|3478.7|3474.7|1249
1710144900000|2024-03-11 08:15:00|3481.2|3477.2|3483.7|3479.7|3483.7|3479.7|3478.2|3474.2|1003
1710145200000|2024-03-11 08:20:00|3483.2|3479.2|3485.7|3481.7|3486.7|3482.7|3481.7|3477.7|2421
1710145500000|2024-03-11 08:25:00|3484.7|3480.7|3484.2|3480.2|3486.2|3482.2|3483.7|3479.7|1263
1710145800000|2024-03-11 08:30:00|3486.9|3477.9|3487.8|3478.8|3487.9|3478.9|3485.6|3476.6|0
1710146100000|2024-03-11 08:35:00|3487.9|3478.9|3488.1|3479.1|3489.6|3480.6|3487.6|3478.6|0
1710146400000|2024-03-11 08:40:00|3488.3|3479.3|3487.6|3478.6|3488.4|3479.4|3487.4|3478.4|0
1710146700000|2024-03-11 08:45:00|3487.5|3478.5|3485.3|3476.3|3487.8|3478.8|3483.6|3474.6|0
1710147000000|2024-03-11 08:50:00|3485.4|3476.4|3490.7|3481.7|3490.9|3481.9|3481.5|3472.5|0
1710147300000|2024-03-11 08:55:00|3490.8|3481.8|3493.3|3484.3|3493.3|3484.3|3490.7|3481.7|0
1710147600000|2024-03-11 09:00:00|3493.1|3484.1|3495.2|3486.2|3495.3|3486.3|3493.1|3484.1|0
1710147900000|2024-03-11 09:05:00|3495.1|3486.1|3495.5|3486.5|3496|3487|3494.6|3485.6|0
1710148200000|2024-03-11 09:10:00|3495.4|3486.4|3495.3|3486.3|3495.5|3486.5|3494.1|3485.1|0
1710148500000|2024-03-11 09:15:00|3495.2|3486.2|3485.7|3479.7|3495.2|3486.2|3483.7|3477.7|44
1710148800000|2024-03-11 09:20:00|3486.7|3480.7|3487.7|3481.7|3489.2|3483.2|3485.7|3479.7|40
1710149100000|2024-03-11 09:25:00|3488.2|3482.2|3489.7|3483.7|3490.7|3484.7|3487.2|3481.2|20
1710149400000|2024-03-11 09:30:00|3490.2|3484.2|3488.7|3482.7|3491.7|3485.7|3487.7|3481.7|35
1710149700000|2024-03-11 09:35:00|3488.2|3482.2|3488.7|3482.7|3489.7|3483.7|3487.7|3481.7|11
1710150000000|2024-03-11 09:40:00|3488.2|3482.2|3488.7|3482.7|3490.7|3484.7|3488.2|3482.2|18
1710150300000|2024-03-11 09:45:00|3489.2|3483.2|3490.2|3484.2|3490.7|3484.7|3488.7|3482.7|28
1710150600000|2024-03-11 09:50:00|3489.7|3483.7|3489.7|3483.7|3490.7|3484.7|3489.2|3483.2|24
1710150900000|2024-03-11 09:55:00|3489.2|3483.2|3489.2|3483.2|3489.7|3483.7|3487.7|3481.7|19
1710151200000|2024-03-11 10:00:00|3489.7|3483.7|3487.7|3481.7|3490.7|3484.7|3487.7|3481.7|68
1710151500000|2024-03-11 10:05:00|3488.2|3482.2|3488.2|3482.2|3488.7|3482.7|3486.7|3480.7|38
1710151800000|2024-03-11 10:10:00|3487.7|3481.7|3488.2|3482.2|3488.7|3482.7|3486.7|3480.7|1
1710152100000|2024-03-11 10:15:00|3489.2|3481.2|3489.2|3482.2|3489.2|3482.2|3488.2|3480.2|2
1710152400000|2024-03-11 10:20:00|3488.2|3481.2|3486.2|3479.2|3489.2|3482.2|3486.2|3479.2|27
1710152700000|2024-03-11 10:25:00|3487.2|3480.2|3486.2|3479.2|3488.2|3480.2|3485.2|3478.2|28
1710153000000|2024-03-11 10:30:00|3487.2|3480.2|3488.2|3480.2|3488.2|3481.2|3486.2|3479.2|15
1710153300000|2024-03-11 10:35:00|3487.2|3481.2|3489.2|3481.2|3489.2|3482.2|3487.2|3480.2|12
1710153600000|2024-03-11 10:40:00|3490.2|3482.2|3487.2|3480.2|3490.2|3483.2|3487.2|3480.2|5
1710153900000|2024-03-11 10:45:00|3488.2|3481.2|3490.2|3482.2|3490.2|3482.2|3487.2|3480.2|8
1710154200000|2024-03-11 10:50:00|3489.2|3483.2|3488.2|3481.2|3490.2|3483.2|3488.2|3481.2|26
1710154500000|2024-03-11 10:55:00|3489.2|3480.2|3488.2|3480.2|3489.2|3482.2|3488.2|3480.2|6
1710154800000|2024-03-11 11:00:00|3487.2|3479.2|3488.2|3481.2|3488.2|3481.2|3486.2|3479.2|3
1710155100000|2024-03-11 11:05:00|3487.2|3480.2|3487.2|3479.2|3488.2|3481.2|3485.2|3477.2|6
1710155400000|2024-03-11 11:10:00|3486.2|3480.2|3486.2|3479.2|3488.2|3481.2|3486.2|3479.2|5
1710155700000|2024-03-11 11:15:00|3487.2|3478.2|3485.2|3478.2|3487.2|3479.2|3485.2|3478.2|2
1710156000000|2024-03-11 11:20:00|3486.2|3479.2|3485.2|3478.2|3486.2|3479.2|3484.2|3477.2|7
1710156300000|2024-03-11 11:25:00|3486.2|3477.2|3485.2|3478.2|3486.2|3479.2|3485.2|3477.2|5
1710156600000|2024-03-11 11:30:00|3486.2|3479.2|3485.2|3478.2|3486.2|3479.2|3485.2|3478.2|1
1710156900000|2024-03-11 11:35:00|3486.2|3477.2|3485.2|3477.2|3486.2|3478.2|3484.2|3477.2|2
1710157200000|2024-03-11 11:40:00|3484.2|3478.2|3485.2|3478.2|3485.2|3478.2|3484.2|3477.2|16
1710157500000|2024-03-11 11:45:00|3484.2|3477.2|3484.2|3477.2|3485.2|3478.2|3484.2|3477.2|13
1710157800000|2024-03-11 11:50:00|3483.2|3476.2|3483.2|3476.2|3484.2|3477.2|3483.2|3476.2|6
1710158100000|2024-03-11 11:55:00|3484.2|3477.2|3485.2|3477.2|3485.2|3478.2|3484.2|3476.2|2
1710158400000|2024-03-11 12:00:00|3484.2|3476.2|3483.2|3475.2|3485.2|3477.2|3482.2|3475.2|6
1710158700000|2024-03-11 12:05:00|3484.2|3476.2|3483.2|3476.2|3485.2|3478.2|3483.2|3475.2|4
1710159000000|2024-03-11 12:10:00|3482.2|3475.2|3483.2|3476.2|3483.2|3476.2|3481.2|3473.2|20
1710159300000|2024-03-11 12:15:00|3482.2|3475.2|3482.2|3475.2|3483.2|3476.2|3481.2|3474.2|2
1710159600000|2024-03-11 12:20:00|3483.2|3476.2|3482.2|3475.2|3483.2|3476.2|3481.2|3474.2|5
1710159900000|2024-03-11 12:25:00|3483.2|3474.2|3484.2|3477.2|3484.2|3477.2|3482.2|3474.2|5
1710160200000|2024-03-11 12:30:00|3483.2|3476.2|3486.2|3478.2|3487.2|3480.2|3483.2|3476.2|107
1710160500000|2024-03-11 12:35:00|3485.2|3479.2|3487.2|3480.2|3488.2|3481.2|3485.2|3478.2|46
1710160800000|2024-03-11 12:40:00|3488.2|3481.2|3486.2|3478.2|3488.2|3481.2|3486.2|3478.2|10
1710161100000|2024-03-11 12:45:00|3487.2|3479.2|3488.2|3481.2|3488.2|3481.2|3486.2|3478.2|10
1710161400000|2024-03-11 12:50:00|3487.2|3480.2|3493.2|3485.2|3494.2|3487.2|3487.2|3480.2|76
1710161700000|2024-03-11 12:55:00|3492.2|3486.2|3494.2|3486.2|3495.2|3488.2|3492.2|3485.2|63
1710162000000|2024-03-11 13:00:00|3493.2|3487.2|3491.2|3484.2|3494.2|3487.2|3490.2|3483.2|56
1710162300000|2024-03-11 13:05:00|3490.2|3483.2|3490.2|3483.2|3491.2|3484.2|3489.2|3482.2|30
1710162600000|2024-03-11 13:10:00|3491.2|3482.2|3490.2|3483.2|3492.2|3485.2|3490.2|3482.2|22
1710162900000|2024-03-11 13:15:00|3489.2|3482.2|3489.2|3482.2|3490.2|3483.2|3489.2|3481.2|13
1710163200000|2024-03-11 13:20:00|3488.2|3481.2|3489.2|3481.2|3489.2|3482.2|3488.2|3480.2|3
1710163500000|2024-03-11 13:25:00|3488.2|3482.2|3487.2|3480.2|3489.2|3482.2|3486.2|3479.2|46
1710163800000|2024-03-11 13:30:00|3486.2|3479.2|3519.2|3512.2|3522.2|3514.2|3486.2|3479.2|933
1710164100000|2024-03-11 13:35:00|3521.2|3513.2|3542.2|3535.2|3543.2|3536.2|3519.2|3512.2|656
1710164400000|2024-03-11 13:40:00|3541.2|3534.2|3528.2|3521.2|3542.2|3535.2|3528.2|3521.2|656
1710164700000|2024-03-11 13:45:00|3527.2|3520.2|3514.2|3507.2|3529.2|3522.2|3513.2|3506.2|199
1710165000000|2024-03-11 13:50:00|3515.2|3506.2|3521.2|3513.2|3522.2|3514.2|3511.2|3504.2|160
1710165300000|2024-03-11 13:55:00|3520.2|3512.2|3512.7|3506.7|3523.2|3515.2|3512.7|3506.7|123
1710165600000|2024-03-11 14:00:00|3512.2|3506.2|3510.2|3504.2|3514.7|3508.7|3505.7|3499.7|202
1710165900000|2024-03-11 14:05:00|3510.7|3504.7|3509.7|3503.7|3513.7|3507.7|3506.7|3500.7|116
1710166200000|2024-03-11 14:10:00|3510.2|3504.2|3514.7|3508.7|3515.7|3509.7|3506.7|3500.7|54
1710166500000|2024-03-11 14:15:00|3514.2|3508.2|3512.7|3506.7|3516.7|3510.7|3510.7|3504.7|61
1710166800000|2024-03-11 14:20:00|3513.2|3507.2|3512.7|3506.7|3515.2|3509.2|3509.7|3503.7|50
1710167100000|2024-03-11 14:25:00|3513.2|3507.2|3516.7|3510.7|3518.2|3512.2|3512.7|3506.7|67
1710167400000|2024-03-11 14:30:00|3517.2|3511.2|3525.2|3519.2|3525.7|3519.7|3516.7|3510.7|81
1710167700000|2024-03-11 14:35:00|3525.7|3519.7|3522.7|3516.7|3526.7|3520.7|3522.7|3516.7|108
1710168000000|2024-03-11 14:40:00|3523.2|3517.2|3521.2|3515.2|3526.7|3520.7|3519.2|3513.2|89
1710168300000|2024-03-11 14:45:00|3520.7|3514.7|3520.7|3514.7|3522.2|3516.2|3517.7|3511.7|55
1710168600000|2024-03-11 14:50:00|3521.2|3515.2|3516.7|3510.7|3522.7|3516.7|3513.7|3507.7|62
1710168900000|2024-03-11 14:55:00|3517.2|3511.2|3519.7|3513.7|3521.7|3515.7|3515.7|3509.7|46
1710169200000|2024-03-11 15:00:00|3519.2|3513.2|3520.2|3514.2|3521.2|3515.2|3515.2|3509.2|23
1710169500000|2024-03-11 15:05:00|3520.7|3514.7|3514.7|3508.7|3521.7|3515.7|3513.7|3507.7|56
1710169800000|2024-03-11 15:10:00|3514.2|3508.2|3515.7|3509.7|3515.7|3509.7|3511.7|3505.7|57
1710170100000|2024-03-11 15:15:00|3515.2|3509.2|3517.2|3511.2|3521.7|3515.7|3515.2|3509.2|79
1710170400000|2024-03-11 15:20:00|3517.7|3511.7|3517.7|3511.7|3519.2|3513.2|3515.7|3509.7|29
1710170700000|2024-03-11 15:25:00|3517.2|3511.2|3517.2|3511.2|3518.7|3512.7|3514.2|3508.2|31
1710171000000|2024-03-11 15:30:00|3517.7|3511.7|3518.7|3512.7|3519.7|3513.7|3516.2|3510.2|51
1710171300000|2024-03-11 15:35:00|3519.2|3513.2|3521.7|3515.7|3521.7|3515.7|3517.7|3511.7|62
1710171600000|2024-03-11 15:40:00|3521.2|3515.2|3520.7|3514.7|3522.7|3516.7|3519.7|3513.7|48
1710171900000|2024-03-11 15:45:00|3521.2|3515.2|3523.7|3517.7|3523.7|3517.7|3519.7|3513.7|48
1710172200000|2024-03-11 15:50:00|3523.2|3517.2|3524.7|3518.7|3525.7|3519.7|3523.2|3517.2|32
1710172500000|2024-03-11 15:55:00|3525.2|3519.2|3528.2|3522.2|3529.2|3523.2|3524.7|3518.7|55
1710172800000|2024-03-11 16:00:00|3527.7|3521.7|3528.2|3522.2|3528.2|3522.2|3524.7|3518.7|51
1710173100000|2024-03-11 16:05:00|3527.7|3521.7|3526.7|3520.7|3528.7|3522.7|3525.7|3519.7|55
1710173400000|2024-03-11 16:10:00|3526.2|3520.2|3523.7|3517.7|3526.7|3520.7|3523.7|3517.7|21
1710173700000|2024-03-11 16:15:00|3524.2|3518.2|3524.7|3518.7|3525.7|3519.7|3523.2|3517.2|72
1710174000000|2024-03-11 16:20:00|3524.2|3518.2|3523.7|3517.7|3524.7|3518.7|3520.7|3514.7|97
1710174300000|2024-03-11 16:25:00|3523.2|3517.2|3522.2|3516.2|3523.7|3517.7|3521.7|3515.7|35
1710174600000|2024-03-11 16:30:00|3521.7|3515.7|3519.7|3513.7|3523.7|3517.7|3517.7|3511.7|208
1710174900000|2024-03-11 16:35:00|3519.2|3513.2|3518.7|3512.7|3520.2|3514.2|3517.7|3511.7|108
1710175200000|2024-03-11 16:40:00|3518.2|3512.2|3518.2|3512.2|3520.2|3514.2|3517.7|3511.7|52
1710175500000|2024-03-11 16:45:00|3518.7|3512.7|3517.7|3511.7|3519.2|3513.2|3516.7|3510.7|28
1710175800000|2024-03-11 16:50:00|3518.2|3512.2|3520.2|3514.2|3520.7|3514.7|3517.7|3511.7|6
1710176100000|2024-03-11 16:55:00|3519.7|3513.7|3521.7|3515.7|3522.2|3516.2|3519.7|3513.7|5
1710176400000|2024-03-11 17:00:00|3522.2|3516.2|3523.7|3517.7|3524.7|3518.7|3521.2|3515.2|25
1710176700000|2024-03-11 17:05:00|3524.2|3518.2|3525.7|3519.7|3525.7|3519.7|3522.7|3516.7|65
1710177000000|2024-03-11 17:10:00|3525.2|3519.2|3524.7|3518.7|3525.7|3519.7|3523.7|3517.7|19
1710177300000|2024-03-11 17:15:00|3524.2|3518.2|3523.7|3517.7|3525.7|3519.7|3522.7|3516.7|14
1710177600000|2024-03-11 17:20:00|3524.2|3518.2|3526.7|3520.7|3526.7|3520.7|3524.2|3518.2|17
1710177900000|2024-03-11 17:25:00|3527.2|3521.2|3527.7|3521.7|3528.7|3522.7|3526.7|3520.7|54
1710178200000|2024-03-11 17:30:00|3528.2|3522.2|3524.7|3518.7|3528.2|3522.2|3523.7|3517.7|12
1710178500000|2024-03-11 17:35:00|3524.2|3518.2|3522.7|3516.7|3524.7|3518.7|3522.2|3516.2|4
1710178800000|2024-03-11 17:40:00|3522.2|3516.2|3522.7|3516.7|3523.7|3517.7|3521.2|3515.2|13
1710179100000|2024-03-11 17:45:00|3523.2|3517.2|3524.7|3518.7|3524.7|3518.7|3522.2|3516.2|27
1710179400000|2024-03-11 17:50:00|3523.7|3517.7|3525.2|3519.2|3525.2|3519.2|3523.2|3517.2|9
1710179700000|2024-03-11 17:55:00|3525.7|3519.7|3523.7|3517.7|3525.7|3519.7|3522.7|3516.7|14
1710180000000|2024-03-11 18:00:00|3524.2|3518.2|3522.7|3516.7|3524.2|3518.2|3522.2|3516.2|1
1710180300000|2024-03-11 18:05:00|3522.2|3516.2|3522.7|3516.7|3523.7|3517.7|3520.7|3514.7|8
1710180600000|2024-03-11 18:10:00|3522.2|3516.2|3521.7|3515.7|3522.7|3516.7|3520.7|3514.7|4
1710180900000|2024-03-11 18:15:00|3522.7|3516.7|3522.7|3516.7|3523.7|3517.7|3521.7|3515.7|5
1710181200000|2024-03-11 18:20:00|3522.2|3516.2|3524.7|3518.7|3525.2|3519.2|3522.2|3516.2|17
1710181500000|2024-03-11 18:25:00|3524.2|3518.2|3521.7|3515.7|3524.7|3518.7|3520.7|3514.7|47
1710181800000|2024-03-11 18:30:00|3521.2|3515.2|3520.2|3514.2|3521.7|3515.7|3519.7|3513.7|120
1710182100000|2024-03-11 18:35:00|3519.7|3513.7|3520.7|3514.7|3521.7|3515.7|3518.7|3512.7|20
1710182400000|2024-03-11 18:40:00|3521.7|3515.7|3521.7|3515.7|3523.2|3517.2|3521.2|3515.2|6
1710182700000|2024-03-11 18:45:00|3522.2|3516.2|3520.7|3514.7|3522.7|3516.7|3520.7|3514.7|14
1710183000000|2024-03-11 18:50:00|3521.2|3515.2|3519.7|3513.7|3521.7|3515.7|3519.7|3513.7|2
1710183300000|2024-03-11 18:55:00|3520.2|3514.2|3521.3|3512.3|3521.7|3515.7|3517.7|3511.7|109
1710183600000|2024-03-11 19:00:00|3521.2|3512.2|3518.6|3509.6|3521.3|3512.3|3518.3|3509.3|0
1710183900000|2024-03-11 19:05:00|3518.7|3509.7|3517.8|3508.8|3519.4|3510.4|3517.2|3508.2|0
1710184200000|2024-03-11 19:10:00|3517.9|3508.9|3516.7|3507.7|3518|3509|3516.7|3507.7|0
1710184500000|2024-03-11 19:15:00|3516.8|3507.8|3517.3|3508.3|3517.6|3508.6|3516.7|3507.7|0
1710184800000|2024-03-11 19:20:00|3517.2|3508.2|3518.6|3509.6|3519|3510|3516.5|3507.5|0
1710185100000|2024-03-11 19:25:00|3518.5|3509.5|3517.7|3508.7|3518.6|3509.6|3517.7|3508.7|0
1710185400000|2024-03-11 19:30:00|3517.6|3508.6|3516.7|3507.7|3518.9|3509.9|3516|3507|0
1710185700000|2024-03-11 19:35:00|3516.8|3507.8|3513.3|3504.3|3516.9|3507.9|3513.3|3504.3|0
1710186000000|2024-03-11 19:40:00|3513.4|3504.4|3516.5|3507.5|3516.7|3507.7|3513.4|3504.4|0
1710186300000|2024-03-11 19:45:00|3516.6|3507.6|3517.1|3508.1|3517.9|3508.9|3516.3|3507.3|0
1710186600000|2024-03-11 19:50:00|3517|3508|3512.7|3503.7|3517.2|3508.2|3511.9|3502.9|0
1710186900000|2024-03-11 19:55:00|3512.6|3503.6|3512.5|3503.5|3519.2|3510.2|3507.5|3498.5|0
1710187200000|2024-03-11 20:00:00|3512.7|3503.7|3512.3|3503.3|3513.6|3504.6|3511.7|3502.7|0
1710187500000|2024-03-11 20:05:00|3512.4|3503.4|3513.5|3504.5|3513.6|3504.6|3512|3503|0
1710187800000|2024-03-11 20:10:00|3513.6|3504.6|3513.8|3504.8|3514.3|3505.3|3513.2|3504.2|0
1710188100000|2024-03-11 20:15:00|3513.7|3504.7|3514.1|3505.1|3514.2|3505.2|3513.3|3504.3|0
1710188400000|2024-03-11 20:20:00|3514|3505|3513.9|3504.9|3514.6|3505.6|3513.9|3504.9|0
1710188700000|2024-03-11 20:25:00|3513.8|3504.8|3513.7|3504.7|3514.2|3505.2|3513.5|3504.5|0
1710189000000|2024-03-11 20:30:00|3513.8|3504.8|3515.2|3506.2|3515.8|3506.8|3513.8|3504.8|0
1710189300000|2024-03-11 20:35:00|3515.3|3506.3|3515|3506|3515.7|3506.7|3515|3506|0
1710189600000|2024-03-11 20:40:00|3515.1|3506.1|3515.6|3506.6|3515.6|3506.6|3515|3506|0
1710189900000|2024-03-11 20:45:00|3515.7|3506.7|3515|3506|3515.7|3506.7|3514.9|3505.9|0
1710190200000|2024-03-11 20:50:00|3515.1|3506.1|3514.7|3505.7|3515.1|3506.1|3514.6|3505.6|0
1710190500000|2024-03-11 20:55:00|3514.8|3505.8|3515|3506|3515.4|3506.4|3514.8|3505.8|0
1710190800000|2024-03-11 21:00:00|3514.9|3505.9|3514.8|3505.8|3514.9|3505.9|3514.7|3505.7|0
1710191100000|2024-03-11 21:05:00|3514.7|3505.7|3514.7|3505.7|3514.8|3505.8|3514.7|3505.7|0
1710191400000|2024-03-11 21:10:00|3514.6|3505.6|3514.5|3505.5|3514.6|3505.6|3514.4|3505.4|0
1710191700000|2024-03-11 21:15:00|3514.4|3505.4|3514.5|3505.5|3514.6|3505.6|3514.3|3505.3|0
1710192000000|2024-03-11 21:20:00|3514.4|3505.4|3514.4|3505.4|3514.5|3505.5|3514.4|3505.4|0
1710192300000|2024-03-11 21:25:00|3514.5|3505.5|3514.6|3505.6|3514.6|3505.6|3514.5|3505.5|0
1710192600000|2024-03-11 21:30:00|3514.7|3505.7|3514.6|3505.6|3514.7|3505.7|3514.6|3505.6|0
1710192900000|2024-03-11 21:35:00|3514.7|3505.7|3514.9|3505.9|3515|3506|3514.6|3505.6|0
1710193200000|2024-03-11 21:40:00|3515|3506|3514.9|3505.9|3515|3506|3514.9|3505.9|0
1710193500000|2024-03-11 21:45:00|3514.8|3505.8|3514.9|3505.9|3515.1|3506.1|3514.8|3505.8|0
1710193800000|2024-03-11 21:50:00|3514.8|3505.8|3514.8|3505.8|3514.8|3505.8|3514.8|3505.8|0
1710194100000|2024-03-11 21:55:00|3514.9|3505.9|3515|3506|3515.1|3506.1|3514.6|3505.6|0
1710194400000|2024-03-11 22:00:00|3516.4|3507.4|3516|3507|3517.6|3508.6|3516|3507|0
1710194700000|2024-03-11 22:05:00|3515.9|3506.9|3517.9|3508.9|3518|3509|3515.9|3506.9|0
1710195000000|2024-03-11 22:10:00|3518|3509|3518.5|3509.5|3518.9|3509.9|3518|3509|0
1710195300000|2024-03-11 22:15:00|3518.4|3509.4|3519.1|3510.1|3519.8|3510.8|3518.4|3509.4|0
1710195600000|2024-03-11 22:20:00|3519.2|3510.2|3518.3|3509.3|3519.2|3510.2|3518.3|3509.3|0
1710195900000|2024-03-11 22:25:00|3518.4|3509.4|3518.8|3509.8|3519.1|3510.1|3518.4|3509.4|0
1710196200000|2024-03-11 22:30:00|3518.9|3509.9|3518.8|3509.8|3519|3510|3518.4|3509.4|0
1710196500000|2024-03-11 22:35:00|3518.7|3509.7|3518.7|3509.7|3518.7|3509.7|3518.3|3509.3|0
1710196800000|2024-03-11 22:40:00|3518.8|3509.8|3519.4|3510.4|3519.5|3510.5|3518.8|3509.8|0
1710197100000|2024-03-11 22:45:00|3519.5|3510.5|3519|3510|3519.5|3510.5|3519|3510|0
1710197400000|2024-03-11 22:50:00|3519.1|3510.1|3518.8|3509.8|3519.3|3510.3|3518.7|3509.7|0
1710197700000|2024-03-11 22:55:00|3518.9|3509.9|3518.8|3509.8|3519|3510|3518.5|3509.5|0
1710198000000|2024-03-11 23:00:00|3518.7|3509.7|3518.5|3509.5|3518.8|3509.8|3518.3|3509.3|0
1710198300000|2024-03-11 23:05:00|3518.4|3509.4|3518.3|3509.3|3518.8|3509.8|3518.3|3509.3|0
1710198600000|2024-03-11 23:10:00|3518.5|3509.5|3518.5|3509.5|3518.5|3509.5|3518.1|3509.1|0
1710198900000|2024-03-11 23:15:00|3518.6|3509.6|3519.3|3510.3|3519.4|3510.4|3518.6|3509.6|0
1710199200000|2024-03-11 23:20:00|3519.2|3510.2|3518.8|3509.8|3519.3|3510.3|3518.7|3509.7|0
1710199500000|2024-03-11 23:25:00|3518.9|3509.9|3518.9|3509.9|3519.2|3510.2|3518.8|3509.8|0
1710199800000|2024-03-11 23:30:00|3519|3510|3518.9|3509.9|3519|3510|3518.7|3509.7|0
1710200100000|2024-03-11 23:35:00|3518.8|3509.8|3518.9|3509.9|3519|3510|3518.4|3509.4|0
1710200400000|2024-03-11 23:40:00|3519|3510|3519|3510|3519|3510|3518.8|3509.8|0
1710200700000|2024-03-11 23:45:00|3519.1|3510.1|3519.1|3510.1|3519.3|3510.3|3519|3510|0
1710201000000|2024-03-11 23:50:00|3519.3|3510.3|3519.6|3510.6|3519.6|3510.6|3519.1|3510.1|0
1710201300000|2024-03-11 23:55:00|3519.5|3510.5|3519.8|3510.8|3520.3|3511.3|3519.4|3510.4|0
1710201600000|2024-03-12 00:00:00|3519.7|3510.7|3519|3510|3519.8|3510.8|3518.7|3509.7|0
1710201900000|2024-03-12 00:05:00|3519.1|3510.1|3519|3510|3519.2|3510.2|3518.6|3509.6|0
1710202200000|2024-03-12 00:10:00|3518.9|3509.9|3518.8|3509.8|3519.3|3510.3|3518.7|3509.7|0
1710202500000|2024-03-12 00:15:00|3518.9|3509.9|3519.6|3510.6|3519.7|3510.7|3518.8|3509.8|0
1710202800000|2024-03-12 00:20:00|3519.5|3510.5|3519.9|3510.9|3520.1|3511.1|3519.4|3510.4|0
1710203100000|2024-03-12 00:25:00|3519.8|3510.8|3520.7|3511.7|3521.1|3512.1|3519.8|3510.8|0
1710203400000|2024-03-12 00:30:00|3520.8|3511.8|3520.8|3511.8|3520.9|3511.9|3520.2|3511.2|0
1710203700000|2024-03-12 00:35:00|3520.9|3511.9|3520.3|3511.3|3521.4|3512.4|3519.9|3510.9|0
1710204000000|2024-03-12 00:40:00|3520|3511|3519.6|3510.6|3520.7|3511.7|3519.6|3510.6|0
1710204300000|2024-03-12 00:45:00|3519.7|3510.7|3520|3511|3520.2|3511.2|3519.4|3510.4|0
1710204600000|2024-03-12 00:50:00|3520.1|3511.1|3519.9|3510.9|3520.2|3511.2|3519.6|3510.6|0
1710204900000|2024-03-12 00:55:00|3519.8|3510.8|3519.2|3510.2|3519.9|3510.9|3519|3510|0
1710205200000|2024-03-12 01:00:00|3519.3|3510.3|3519.4|3510.4|3519.6|3510.6|3519.2|3510.2|0
1710205500000|2024-03-12 01:05:00|3519.5|3510.5|3519|3510|3519.8|3510.8|3519|3510|0
1710205800000|2024-03-12 01:10:00|3519.2|3510.2|3519.3|3510.3|3519.5|3510.5|3519|3510|0
1710206100000|2024-03-12 01:15:00|3519.4|3510.4|3526.7|3522.7|3526.7|3522.7|3513.2|3509.2|676
1710206400000|2024-03-12 01:20:00|3526.2|3522.2|3530.7|3526.7|3537.7|3533.7|3525.2|3521.2|667
1710206700000|2024-03-12 01:25:00|3531.7|3527.7|3531.7|3527.7|3534.7|3530.7|3529.7|3525.7|369
1710207000000|2024-03-12 01:30:00|3534.2|3530.2|3501.7|3497.7|3539.7|3535.7|3500.2|3496.2|4560
1710207300000|2024-03-12 01:35:00|3502.2|3498.2|3522.7|3518.7|3528.7|3524.7|3500.7|3496.7|2119
1710207600000|2024-03-12 01:40:00|3523.2|3519.2|3548.7|3544.7|3548.7|3544.7|3520.2|3516.2|2426
1710207900000|2024-03-12 01:45:00|3549.7|3545.7|3558.7|3554.7|3560.7|3556.7|3541.7|3537.7|1878
1710208200000|2024-03-12 01:50:00|3558.2|3554.2|3568.7|3564.7|3569.7|3565.7|3552.7|3548.7|2285
1710208500000|2024-03-12 01:55:00|3569.2|3565.2|3561.7|3557.7|3571.7|3567.7|3557.7|3553.7|1317
1710208800000|2024-03-12 02:00:00|3560.7|3556.7|3551.7|3547.7|3560.7|3556.7|3548.7|3544.7|1258
1710209100000|2024-03-12 02:05:00|3550.7|3546.7|3542.7|3538.7|3554.7|3550.7|3540.7|3536.7|1326
1710209400000|2024-03-12 02:10:00|3542.2|3538.2|3539.7|3535.7|3543.7|3539.7|3530.7|3526.7|1315
1710209700000|2024-03-12 02:15:00|3539.2|3535.2|3534.7|3530.7|3539.7|3535.7|3528.7|3524.7|2630
1710210000000|2024-03-12 02:20:00|3533.7|3529.7|3548.7|3544.7|3549.7|3545.7|3533.7|3529.7|1056
1710210300000|2024-03-12 02:25:00|3549.7|3545.7|3552.7|3548.7|3553.7|3549.7|3543.2|3539.2|844
1710210600000|2024-03-12 02:30:00|3553.2|3549.2|3558.2|3554.2|3559.7|3555.7|3551.7|3547.7|1024
1710210900000|2024-03-12 02:35:00|3557.7|3553.7|3550.7|3546.7|3560.7|3556.7|3549.7|3545.7|976
1710211200000|2024-03-12 02:40:00|3551.7|3547.7|3546.7|3542.7|3551.7|3547.7|3541.7|3537.7|1152
1710211500000|2024-03-12 02:45:00|3547.2|3543.2|3556.7|3552.7|3559.7|3555.7|3546.7|3542.7|1030
1710211800000|2024-03-12 02:50:00|3555.7|3551.7|3547.7|3543.7|3557.7|3553.7|3545.7|3541.7|712
1710212100000|2024-03-12 02:55:00|3548.2|3544.2|3548.7|3544.7|3553.7|3549.7|3541.7|3537.7|712
1710212400000|2024-03-12 03:00:00|3547.7|3543.7|3561.7|3557.7|3564.7|3560.7|3544.7|3540.7|1125
1710212700000|2024-03-12 03:05:00|3562.7|3558.7|3565.7|3561.7|3565.7|3561.7|3557.7|3553.7|901
1710213000000|2024-03-12 03:10:00|3564.7|3560.7|3567.2|3563.2|3569.7|3565.7|3562.7|3558.7|775
1710213300000|2024-03-12 03:15:00|3566.7|3562.7|3564.7|3560.7|3573.7|3569.7|3563.7|3559.7|1117
1710213600000|2024-03-12 03:20:00|3565.2|3561.2|3565.7|3561.7|3566.7|3562.7|3560.7|3556.7|575
1710213900000|2024-03-12 03:25:00|3566.2|3562.2|3565.7|3561.7|3569.7|3565.7|3561.7|3557.7|774
1710214200000|2024-03-12 03:30:00|3566.2|3562.2|3567.7|3563.7|3571.7|3567.7|3564.7|3560.7|431
1710214500000|2024-03-12 03:35:00|3567.2|3563.2|3574.7|3570.7|3575.2|3571.2|3565.7|3561.7|1065
1710214800000|2024-03-12 03:40:00|3574.2|3570.2|3576.7|3572.7|3578.7|3574.7|3572.7|3568.7|772
1710215100000|2024-03-12 03:45:00|3576.2|3572.2|3578.2|3574.2|3580.7|3576.7|3574.7|3570.7|608
1710215400000|2024-03-12 03:50:00|3578.7|3574.7|3581.7|3577.7|3583.7|3579.7|3577.7|3573.7|692
1710215700000|2024-03-12 03:55:00|3582.2|3578.2|3585.7|3581.7|3590.2|3586.2|3581.7|3577.7|1181
1710216000000|2024-03-12 04:00:00|3591.2|3582.2|3591.1|3582.1|3591.5|3582.5|3591|3582|4
1710216300000|2024-03-12 04:05:00|3591|3582|3590.9|3581.9|3591.2|3582.2|3590.9|3581.9|0
1710216600000|2024-03-12 04:10:00|3590.8|3581.8|3590.3|3581.3|3590.9|3581.9|3590.3|3581.3|0
1710216900000|2024-03-12 04:15:00|3590.4|3581.4|3591.5|3582.5|3591.5|3582.5|3590.4|3581.4|0
1710217200000|2024-03-12 04:20:00|3591.3|3582.3|3591.3|3582.3|3591.5|3582.5|3591.3|3582.3|0
1710217500000|2024-03-12 04:25:00|3591.4|3582.4|3591.5|3582.5|3591.6|3582.6|3591.4|3582.4|0
1710217800000|2024-03-12 04:30:00|3591.3|3582.3|3591.8|3582.8|3591.8|3582.8|3591.3|3582.3|0
1710218100000|2024-03-12 04:35:00|3591.9|3582.9|3592.1|3583.1|3592.2|3583.2|3591.8|3582.8|0
1710218400000|2024-03-12 04:40:00|3592.2|3583.2|3592.2|3583.2|3592.2|3583.2|3592|3583|0
1710218700000|2024-03-12 04:45:00|3592.1|3583.1|3592.2|3583.2|3592.3|3583.3|3592|3583|0
1710219000000|2024-03-12 04:50:00|3592.3|3583.3|3593.1|3584.1|3593.1|3584.1|3592.2|3583.2|0
1710219300000|2024-03-12 04:55:00|3593.2|3584.2|3593|3584|3593.2|3584.2|3592.8|3583.8|0
1710219600000|2024-03-12 05:00:00|3587.2|3583.2|3605.2|3601.2|3611.7|3607.7|3583.7|3579.7|6255
1710219900000|2024-03-12 05:05:00|3604.7|3600.7|3616.7|3612.7|3627.2|3623.2|3604.7|3600.7|3483
1710220200000|2024-03-12 05:10:00|3617.7|3613.7|3625.7|3621.7|3625.7|3621.7|3613.7|3609.7|1496
1710220500000|2024-03-12 05:15:00|3625.2|3621.2|3628.7|3624.7|3629.7|3625.7|3618.7|3614.7|1354
1710220800000|2024-03-12 05:20:00|3627.7|3623.7|3631.7|3627.7|3634.7|3630.7|3623.7|3619.7|1280
1710221100000|2024-03-12 05:25:00|3630.7|3626.7|3625.2|3621.2|3632.7|3628.7|3619.7|3615.7|1397
1710221400000|2024-03-12 05:30:00|3625.7|3621.7|3632.7|3628.7|3632.7|3628.7|3622.7|3618.7|1030
1710221700000|2024-03-12 05:35:00|3631.7|3627.7|3631.7|3627.7|3635.7|3631.7|3629.7|3625.7|663
1710222000000|2024-03-12 05:40:00|3632.7|3628.7|3628.7|3624.7|3637.7|3633.7|3623.7|3619.7|1254
1710222300000|2024-03-12 05:45:00|3629.2|3625.2|3624.7|3620.7|3636.7|3632.7|3624.7|3620.7|1087
1710222600000|2024-03-12 05:50:00|3625.2|3621.2|3632.7|3628.7|3633.2|3629.2|3625.2|3621.2|766
1710222900000|2024-03-12 05:55:00|3633.7|3629.7|3636.7|3632.7|3637.7|3633.7|3631.7|3627.7|916
1710223200000|2024-03-12 06:00:00|3637.7|3633.7|3637.2|3633.2|3641.7|3637.7|3632.7|3628.7|1238
1710223500000|2024-03-12 06:05:00|3636.7|3632.7|3637.7|3633.7|3639.7|3635.7|3631.7|3627.7|1026
1710223800000|2024-03-12 06:10:00|3637.2|3633.2|3637.2|3633.2|3639.7|3635.7|3632.7|3628.7|1338
1710224100000|2024-03-12 06:15:00|3636.7|3632.7|3624.7|3620.7|3637.7|3633.7|3623.7|3619.7|1760
1710224400000|2024-03-12 06:20:00|3624.2|3620.2|3626.7|3622.7|3628.2|3624.2|3620.7|3616.7|1180
1710224700000|2024-03-12 06:25:00|3627.2|3623.2|3633.7|3629.7|3636.7|3632.7|3626.2|3622.2|1104
1710225000000|2024-03-12 06:30:00|3634.2|3630.2|3636.7|3632.7|3637.7|3633.7|3631.2|3627.2|1140
1710225300000|2024-03-12 06:35:00|3637.2|3633.2|3640.7|3636.7|3641.7|3637.7|3635.2|3631.2|943
1710225600000|2024-03-12 06:40:00|3641.2|3637.2|3639.7|3635.7|3643.2|3639.2|3633.7|3629.7|814
1710225900000|2024-03-12 06:45:00|3639.2|3635.2|3647.2|3643.2|3647.7|3643.7|3638.7|3634.7|1020
1710226200000|2024-03-12 06:50:00|3647.7|3643.7|3647.7|3643.7|3648.7|3644.7|3640.7|3636.7|1128
1710226500000|2024-03-12 06:55:00|3646.7|3642.7|3649.7|3645.7|3651.7|3647.7|3645.7|3641.7|902
1710226800000|2024-03-12 07:00:00|3650.2|3646.2|3642.7|3638.7|3650.2|3646.2|3639.7|3635.7|877
1710227100000|2024-03-12 07:05:00|3643.2|3639.2|3648.2|3644.2|3653.7|3649.7|3643.2|3639.2|1028
1710227400000|2024-03-12 07:10:00|3648.7|3644.7|3655.7|3651.7|3656.7|3652.7|3647.7|3643.7|848
1710227700000|2024-03-12 07:15:00|3654.7|3650.7|3655.7|3651.7|3659.7|3655.7|3652.7|3648.7|863
1710228000000|2024-03-12 07:20:00|3654.7|3650.7|3656.7|3652.7|3657.7|3653.7|3651.7|3647.7|825
1710228300000|2024-03-12 07:25:00|3656.2|3652.2|3655.2|3651.2|3657.7|3653.7|3653.7|3649.7|698
1710228600000|2024-03-12 07:30:00|3655.7|3651.7|3656.7|3652.7|3658.7|3654.7|3649.7|3645.7|942
1710228900000|2024-03-12 07:35:00|3657.2|3653.2|3660.2|3656.2|3661.2|3657.2|3656.7|3652.7|1981
1710229200000|2024-03-12 07:40:00|3659.7|3655.7|3658.7|3654.7|3660.7|3656.7|3656.7|3652.7|1988
1710229500000|2024-03-12 07:45:00|3659.7|3655.7|3652.7|3648.7|3659.7|3655.7|3650.7|3646.7|2827
1710229800000|2024-03-12 07:50:00|3651.7|3647.7|3645.7|3641.7|3652.7|3648.7|3644.7|3640.7|1915
1710230100000|2024-03-12 07:55:00|3645.2|3641.2|3645.7|3641.7|3648.7|3644.7|3644.7|3640.7|1975
1710230400000|2024-03-12 08:00:00|3643.4|3639.4|3646.4|3642.4|3646.4|3642.4|3637.9|3633.9|2304
1710230700000|2024-03-12 08:05:00|3647.4|3643.4|3642.4|3638.4|3647.4|3643.4|3640.4|3636.4|2749
1710231000000|2024-03-12 08:10:00|3641.9|3637.9|3644.4|3640.4|3645.9|3641.9|3640.4|3636.4|1873
1710231300000|2024-03-12 08:15:00|3643.9|3639.9|3643.4|3639.4|3644.4|3640.4|3641.4|3637.4|4718
1710231600000|2024-03-12 08:20:00|3644.4|3640.4|3642.4|3638.4|3644.4|3640.4|3639.4|3635.4|5360
1710231900000|2024-03-12 08:25:00|3643.4|3639.4|3646.9|3642.9|3650.4|3646.4|3639.9|3635.9|2312
1710232200000|2024-03-12 08:30:00|3648.9|3639.9|3649.4|3640.4|3649.7|3640.7|3647.1|3638.1|250
1710232500000|2024-03-12 08:35:00|3649.3|3640.3|3649.9|3640.9|3650.2|3641.2|3649.2|3640.2|0
1710232800000|2024-03-12 08:40:00|3650|3641|3649.9|3640.9|3650.5|3641.5|3649.3|3640.3|0
1710233100000|2024-03-12 08:45:00|3649.8|3640.8|3648.9|3639.9|3649.9|3640.9|3648.7|3639.7|0
1710233400000|2024-03-12 08:50:00|3648.8|3639.8|3647.9|3638.9|3649.5|3640.5|3647.7|3638.7|0
1710233700000|2024-03-12 08:55:00|3647.8|3638.8|3648.5|3639.5|3649.4|3640.4|3647.8|3638.8|0
1710234000000|2024-03-12 09:00:00|3648.4|3639.4|3650.6|3641.6|3650.6|3641.6|3647.5|3638.5|0
1710234300000|2024-03-12 09:05:00|3650.5|3641.5|3650.2|3641.2|3651.1|3642.1|3650.2|3641.2|0
1710234600000|2024-03-12 09:10:00|3650.3|3641.3|3650.6|3641.6|3650.7|3641.7|3649.7|3640.7|0
1710234900000|2024-03-12 09:15:00|3650.5|3641.5|3646.4|3640.4|3652.4|3646.4|3645.4|3639.4|290
1710235200000|2024-03-12 09:20:00|3646.9|3640.9|3651.9|3645.9|3652.4|3646.4|3646.4|3640.4|59
1710235500000|2024-03-12 09:25:00|3652.4|3646.4|3651.9|3645.9|3652.4|3646.4|3649.4|3643.4|28
1710235800000|2024-03-12 09:30:00|3651.4|3645.4|3651.4|3645.4|3651.9|3645.9|3648.4|3642.4|25
1710236100000|2024-03-12 09:35:00|3650.4|3644.4|3651.4|3645.4|3652.4|3646.4|3649.4|3643.4|17
1710236400000|2024-03-12 09:40:00|3650.9|3644.9|3657.4|3651.4|3662.9|3656.9|3650.9|3644.9|184
1710236700000|2024-03-12 09:45:00|3657.9|3651.9|3655.4|3649.4|3662.4|3656.4|3655.4|3649.4|58
1710237000000|2024-03-12 09:50:00|3655.9|3649.9|3651.9|3645.9|3655.9|3649.9|3651.9|3645.9|85
1710237300000|2024-03-12 09:55:00|3651.4|3645.4|3647.9|3641.9|3651.9|3645.9|3646.4|3640.4|93
1710237600000|2024-03-12 10:00:00|3647.4|3641.4|3648.4|3642.4|3648.4|3642.4|3645.9|3639.9|58
1710237900000|2024-03-12 10:05:00|3647.9|3641.9|3645.9|3639.9|3648.4|3642.4|3645.4|3639.4|35
1710238200000|2024-03-12 10:10:00|3645.4|3639.4|3646.4|3640.4|3646.4|3640.4|3645.4|3639.4|32
1710238500000|2024-03-12 10:15:00|3646.9|3639.9|3646.9|3639.9|3646.9|3639.9|3644.9|3637.9|36
1710238800000|2024-03-12 10:20:00|3647.9|3640.9|3651.9|3644.9|3651.9|3644.9|3645.9|3638.9|42
1710239100000|2024-03-12 10:25:00|3650.9|3643.9|3649.9|3641.9|3651.9|3644.9|3649.9|3641.9|17
1710239400000|2024-03-12 10:30:00|3648.9|3642.9|3646.9|3639.9|3649.9|3642.9|3646.9|3639.9|33
1710239700000|2024-03-12 10:35:00|3645.9|3638.9|3647.9|3640.9|3647.9|3640.9|3645.9|3638.9|25
1710240000000|2024-03-12 10:40:00|3646.9|3639.9|3645.9|3638.9|3648.9|3641.9|3645.9|3638.9|24
1710240300000|2024-03-12 10:45:00|3646.9|3639.9|3638.9|3631.9|3646.9|3639.9|3637.9|3630.9|153
1710240600000|2024-03-12 10:50:00|3637.9|3630.9|3636.9|3629.9|3639.9|3632.9|3635.9|3628.9|238
1710240900000|2024-03-12 10:55:00|3637.9|3630.9|3635.9|3628.9|3637.9|3630.9|3635.9|3628.9|12
1710241200000|2024-03-12 11:00:00|3634.9|3627.9|3640.9|3632.9|3640.9|3633.9|3633.9|3625.9|70
1710241500000|2024-03-12 11:05:00|3639.9|3631.9|3635.9|3628.9|3640.9|3633.9|3635.9|3628.9|9
1710241800000|2024-03-12 11:10:00|3636.9|3629.9|3634.9|3627.9|3637.9|3630.9|3634.9|3626.9|21
1710242100000|2024-03-12 11:15:00|3635.9|3628.9|3633.9|3626.9|3635.9|3628.9|3632.9|3625.9|40
1710242400000|2024-03-12 11:20:00|3634.9|3625.9|3632.9|3625.9|3634.9|3626.9|3629.9|3622.9|104
1710242700000|2024-03-12 11:25:00|3631.9|3624.9|3633.9|3626.9|3635.9|3627.9|3631.9|3624.9|59
1710243000000|2024-03-12 11:30:00|3632.9|3625.9|3633.9|3626.9|3634.9|3626.9|3632.9|3625.9|22
1710243300000|2024-03-12 11:35:00|3634.9|3627.9|3635.9|3628.9|3635.9|3628.9|3633.9|3626.9|5
1710243600000|2024-03-12 11:40:00|3634.9|3627.9|3635.9|3628.9|3636.9|3628.9|3634.9|3627.9|13
1710243900000|2024-03-12 11:45:00|3636.9|3627.9|3635.9|3627.9|3636.9|3628.9|3634.9|3627.9|0
1710244200000|2024-03-12 11:50:00|3634.9|3628.9|3632.9|3625.9|3636.9|3628.9|3632.9|3625.9|18
1710244500000|2024-03-12 11:55:00|3633.9|3626.9|3634.9|3627.9|3634.9|3627.9|3633.9|3625.9|9
1710244800000|2024-03-12 12:00:00|3633.9|3626.9|3634.9|3627.9|3635.9|3627.9|3633.9|3626.9|20
1710245100000|2024-03-12 12:05:00|3635.9|3628.9|3630.9|3623.9|3635.9|3628.9|3629.9|3622.9|81
1710245400000|2024-03-12 12:10:00|3631.9|3624.9|3630.9|3622.9|3632.9|3625.9|3628.9|3621.9|65
1710245700000|2024-03-12 12:15:00|3629.9|3621.9|3628.9|3621.9|3631.9|3624.9|3628.9|3621.9|51
1710246000000|2024-03-12 12:20:00|3629.9|3622.9|3629.9|3622.9|3631.9|3623.9|3627.9|3620.9|71
1710246300000|2024-03-12 12:25:00|3628.9|3621.9|3636.9|3620.9|3639.9|3624.9|3623.9|3616.9|223
1710246600000|2024-03-12 12:30:00|3635.9|3619.9|3626.9|3619.9|3636.9|3629.9|3616.9|3608.9|402
1710246900000|2024-03-12 12:35:00|3627.9|3620.9|3633.9|3625.9|3638.9|3630.9|3625.9|3617.9|151
1710247200000|2024-03-12 12:40:00|3632.9|3624.9|3636.9|3628.9|3640.9|3632.9|3631.9|3624.9|110
1710247500000|2024-03-12 12:45:00|3635.9|3629.9|3634.9|3626.9|3639.9|3632.9|3633.9|3626.9|65
1710247800000|2024-03-12 12:50:00|3633.9|3627.9|3629.9|3622.9|3635.9|3627.9|3628.9|3621.9|119
1710248100000|2024-03-12 12:55:00|3628.9|3621.9|3625.9|3618.9|3630.9|3623.9|3624.9|3617.9|168
1710248400000|2024-03-12 13:00:00|3624.9|3617.9|3621.9|3613.9|3625.9|3618.9|3619.9|3612.9|253
1710248700000|2024-03-12 13:05:00|3620.9|3612.9|3622.9|3614.9|3622.9|3615.9|3614.9|3607.9|261
1710249000000|2024-03-12 13:10:00|3621.9|3613.9|3619.9|3612.9|3625.9|3617.9|3615.9|3608.9|126
1710249300000|2024-03-12 13:15:00|3618.9|3611.9|3618.9|3611.9|3621.9|3613.9|3615.9|3608.9|179
1710249600000|2024-03-12 13:20:00|3619.9|3612.9|3626.9|3618.9|3626.9|3618.9|3618.9|3611.9|60
1710249900000|2024-03-12 13:25:00|3625.9|3619.9|3620.9|3613.9|3628.9|3621.9|3620.9|3613.9|116
1710250200000|2024-03-12 13:30:00|3621.9|3614.9|3614.9|3607.9|3629.9|3622.9|3611.9|3603.9|756
1710250500000|2024-03-12 13:35:00|3613.9|3606.9|3609.9|3602.9|3616.9|3608.9|3604.9|3597.9|356
1710250800000|2024-03-12 13:40:00|3610.9|3603.9|3611.9|3603.9|3620.9|3613.9|3607.9|3599.9|203
1710251100000|2024-03-12 13:45:00|3612.9|3604.9|3611.9|3604.9|3613.9|3606.9|3604.9|3597.9|230
1710251400000|2024-03-12 13:50:00|3610.9|3603.9|3614.9|3607.9|3615.9|3607.9|3608.9|3601.9|163
1710251700000|2024-03-12 13:55:00|3615.9|3608.9|3613.9|3607.9|3619.9|3611.9|3610.9|3603.9|296
1710252000000|2024-03-12 14:00:00|3614.4|3608.4|3614.4|3608.4|3621.9|3615.9|3612.4|3606.4|145
1710252300000|2024-03-12 14:05:00|3614.9|3608.9|3619.4|3613.4|3622.4|3616.4|3613.4|3607.4|226
1710252600000|2024-03-12 14:10:00|3619.9|3613.9|3625.4|3619.4|3627.9|3621.9|3619.4|3613.4|437
1710252900000|2024-03-12 14:15:00|3624.9|3618.9|3624.4|3618.4|3627.4|3621.4|3622.4|3616.4|96
1710253200000|2024-03-12 14:20:00|3624.9|3618.9|3625.9|3619.9|3626.4|3620.4|3618.4|3612.4|120
1710253500000|2024-03-12 14:25:00|3626.4|3620.4|3626.9|3620.9|3627.4|3621.4|3623.4|3617.4|93
1710253800000|2024-03-12 14:30:00|3627.4|3621.4|3634.9|3628.9|3636.4|3630.4|3627.4|3621.4|202
1710254100000|2024-03-12 14:35:00|3634.4|3628.4|3635.4|3629.4|3635.4|3629.4|3630.4|3624.4|70
1710254400000|2024-03-12 14:40:00|3634.9|3628.9|3637.4|3631.4|3638.9|3632.9|3634.4|3628.4|187
1710254700000|2024-03-12 14:45:00|3636.9|3630.9|3638.4|3632.4|3639.4|3633.4|3632.4|3626.4|211
1710255000000|2024-03-12 14:50:00|3637.4|3631.4|3634.4|3628.4|3637.4|3631.4|3632.4|3626.4|116
1710255300000|2024-03-12 14:55:00|3634.9|3628.9|3635.9|3629.9|3636.4|3630.4|3632.4|3626.4|68
1710255600000|2024-03-12 15:00:00|3635.4|3629.4|3633.4|3627.4|3636.4|3630.4|3632.4|3626.4|64
1710255900000|2024-03-12 15:05:00|3633.9|3627.9|3635.4|3629.4|3638.9|3632.9|3633.4|3627.4|87
1710256200000|2024-03-12 15:10:00|3635.9|3629.9|3643.4|3637.4|3643.4|3637.4|3633.9|3627.9|164
1710256500000|2024-03-12 15:15:00|3642.4|3636.4|3638.9|3632.9|3642.4|3636.4|3638.9|3632.9|115
1710256800000|2024-03-12 15:20:00|3639.4|3633.4|3640.4|3634.4|3640.4|3634.4|3635.4|3629.4|74
1710257100000|2024-03-12 15:25:00|3639.9|3633.9|3639.4|3633.4|3641.4|3635.4|3639.4|3633.4|44
1710257400000|2024-03-12 15:30:00|3639.9|3633.9|3646.4|3640.4|3646.4|3640.4|3638.4|3632.4|108
1710257700000|2024-03-12 15:35:00|3645.9|3639.9|3639.4|3633.4|3645.9|3639.9|3638.4|3632.4|102
1710258000000|2024-03-12 15:40:00|3638.9|3632.9|3636.4|3630.4|3639.9|3633.9|3636.4|3630.4|21
1710258300000|2024-03-12 15:45:00|3635.9|3629.9|3635.4|3629.4|3637.4|3631.4|3633.4|3627.4|33
1710258600000|2024-03-12 15:50:00|3635.9|3629.9|3637.4|3631.4|3638.4|3632.4|3635.4|3629.4|55
1710258900000|2024-03-12 15:55:00|3636.9|3630.9|3637.9|3631.9|3637.9|3631.9|3635.9|3629.9|14
1710259200000|2024-03-12 16:00:00|3638.4|3632.4|3637.4|3631.4|3638.4|3632.4|3636.4|3630.4|82
1710259500000|2024-03-12 16:05:00|3636.9|3630.9|3632.4|3626.4|3636.9|3630.9|3632.4|3626.4|47
1710259800000|2024-03-12 16:10:00|3633.4|3627.4|3633.4|3627.4|3633.9|3627.9|3631.4|3625.4|88
1710260100000|2024-03-12 16:15:00|3633.9|3627.9|3632.4|3626.4|3635.4|3629.4|3632.4|3626.4|99
1710260400000|2024-03-12 16:20:00|3632.9|3626.9|3634.4|3628.4|3634.4|3628.4|3632.4|3626.4|88
1710260700000|2024-03-12 16:25:00|3633.9|3627.9|3634.4|3628.4|3634.4|3628.4|3632.4|3626.4|29
1710261000000|2024-03-12 16:30:00|3635.4|3629.4|3639.9|3633.9|3640.4|3634.4|3635.4|3629.4|91
1710261300000|2024-03-12 16:35:00|3639.4|3633.4|3637.9|3631.9|3640.4|3634.4|3637.4|3631.4|37
1710261600000|2024-03-12 16:40:00|3637.4|3631.4|3633.9|3627.9|3639.4|3633.4|3633.9|3627.9|74
1710261900000|2024-03-12 16:45:00|3633.4|3627.4|3630.4|3624.4|3633.9|3627.9|3629.4|3623.4|311
1710262200000|2024-03-12 16:50:00|3629.9|3623.9|3631.4|3625.4|3631.4|3625.4|3628.4|3622.4|33
1710262500000|2024-03-12 16:55:00|3630.9|3624.9|3632.4|3626.4|3633.4|3627.4|3630.4|3624.4|17
1710262800000|2024-03-12 17:00:00|3631.9|3625.9|3631.4|3625.4|3634.4|3628.4|3630.9|3624.9|24
1710263100000|2024-03-12 17:05:00|3631.9|3625.9|3633.4|3627.4|3635.4|3629.4|3631.4|3625.4|83
1710263400000|2024-03-12 17:10:00|3632.9|3626.9|3633.4|3627.4|3634.4|3628.4|3631.9|3625.9|14
1710263700000|2024-03-12 17:15:00|3633.9|3627.9|3635.4|3629.4|3635.4|3629.4|3632.4|3626.4|80
1710264000000|2024-03-12 17:20:00|3634.9|3628.9|3636.4|3630.4|3636.4|3630.4|3634.9|3628.9|32
1710264300000|2024-03-12 17:25:00|3636.9|3630.9|3633.4|3627.4|3637.4|3631.4|3633.4|3627.4|17
1710264600000|2024-03-12 17:30:00|3632.4|3626.4|3632.4|3626.4|3633.4|3627.4|3630.9|3624.9|17
1710264900000|2024-03-12 17:35:00|3631.9|3625.9|3634.4|3628.4|3634.4|3628.4|3631.4|3625.4|41
1710265200000|2024-03-12 17:40:00|3633.9|3627.9|3633.9|3627.9|3634.9|3628.9|3632.4|3626.4|16
1710265500000|2024-03-12 17:45:00|3633.4|3627.4|3632.4|3626.4|3634.4|3628.4|3631.4|3625.4|25
1710265800000|2024-03-12 17:50:00|3631.9|3625.9|3632.4|3626.4|3632.4|3626.4|3630.4|3624.4|26
1710266100000|2024-03-12 17:55:00|3632.9|3626.9|3633.9|3627.9|3635.4|3629.4|3632.9|3626.9|18
1710266400000|2024-03-12 18:00:00|3634.4|3628.4|3634.4|3628.4|3635.4|3629.4|3632.4|3626.4|41
1710266700000|2024-03-12 18:05:00|3634.9|3628.9|3635.4|3629.4|3636.9|3630.9|3634.4|3628.4|12
1710267000000|2024-03-12 18:10:00|3635.9|3629.9|3636.4|3630.4|3637.4|3631.4|3635.4|3629.4|19
1710267300000|2024-03-12 18:15:00|3636.9|3630.9|3637.4|3631.4|3637.4|3631.4|3636.4|3630.4|12
1710267600000|2024-03-12 18:20:00|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|3638.4|3632.4|16
1710267900000|2024-03-12 18:25:00|3638.9|3632.9|3639.4|3633.4|3639.4|3633.4|3637.9|3631.9|18
1710268200000|2024-03-12 18:30:00|3638.9|3632.9|3637.4|3631.4|3639.9|3633.9|3636.4|3630.4|50
1710268500000|2024-03-12 18:35:00|3636.9|3630.9|3637.9|3631.9|3638.4|3632.4|3635.4|3629.4|28
1710268800000|2024-03-12 18:40:00|3637.4|3631.4|3636.4|3630.4|3638.9|3632.9|3635.9|3629.9|19
1710269100000|2024-03-12 18:45:00|3636.9|3630.9|3634.9|3628.9|3637.4|3631.4|3634.9|3628.9|52
1710269400000|2024-03-12 18:50:00|3634.4|3628.4|3632.4|3626.4|3634.4|3628.4|3632.4|3626.4|53
1710269700000|2024-03-12 18:55:00|3633.4|3627.4|3634.4|3625.4|3634.4|3627.4|3630.4|3624.4|211
1710270000000|2024-03-12 19:00:00|3634.5|3625.5|3633.4|3624.4|3634.5|3625.5|3631.7|3622.7|0
1710270300000|2024-03-12 19:05:00|3633.3|3624.3|3636.4|3627.4|3636.4|3627.4|3633.2|3624.2|0
1710270600000|2024-03-12 19:10:00|3636.5|3627.5|3636.4|3627.4|3637.2|3628.2|3635.7|3626.7|0
1710270900000|2024-03-12 19:15:00|3636.5|3627.5|3635|3626|3637.2|3628.2|3634.8|3625.8|0
1710271200000|2024-03-12 19:20:00|3634.9|3625.9|3636.2|3627.2|3636.3|3627.3|3634.9|3625.9|0
1710271500000|2024-03-12 19:25:00|3636.1|3627.1|3636.9|3627.9|3637|3628|3635.6|3626.6|0
1710271800000|2024-03-12 19:30:00|3636.8|3627.8|3637|3628|3637.8|3628.8|3635.9|3626.9|0
1710272100000|2024-03-12 19:35:00|3636.9|3627.9|3637.6|3628.6|3638|3629|3636.1|3627.1|0
1710272400000|2024-03-12 19:40:00|3637.7|3628.7|3635.6|3626.6|3639.3|3630.3|3635.6|3626.6|0
1710272700000|2024-03-12 19:45:00|3635.5|3626.5|3637.1|3628.1|3637.2|3628.2|3635.5|3626.5|0
1710273000000|2024-03-12 19:50:00|3637|3628|3637.4|3628.4|3638.2|3629.2|3636.1|3627.1|0
1710273300000|2024-03-12 19:55:00|3637.5|3628.5|3638.2|3629.2|3642.3|3633.3|3635.5|3626.5|0
1710273600000|2024-03-12 20:00:00|3638.1|3629.1|3638.7|3629.7|3639|3630|3637.6|3628.6|0
1710273900000|2024-03-12 20:05:00|3638.6|3629.6|3638.8|3629.8|3639|3630|3637.6|3628.6|0
1710274200000|2024-03-12 20:10:00|3639|3630|3638.3|3629.3|3639.7|3630.7|3638.3|3629.3|0
1710274500000|2024-03-12 20:15:00|3638.5|3629.5|3637.9|3628.9|3638.6|3629.6|3637.9|3628.9|0
1710274800000|2024-03-12 20:20:00|3637.8|3628.8|3638.4|3629.4|3638.4|3629.4|3637.8|3628.8|0
1710275100000|2024-03-12 20:25:00|3638.5|3629.5|3639|3630|3639.2|3630.2|3638.5|3629.5|0
1710275400000|2024-03-12 20:30:00|3639.1|3630.1|3638.9|3629.9|3639.1|3630.1|3638.8|3629.8|0
1710275700000|2024-03-12 20:35:00|3638.8|3629.8|3638.9|3629.9|3639.1|3630.1|3638.7|3629.7|0
1710276000000|2024-03-12 20:40:00|3638.8|3629.8|3638.9|3629.9|3639.1|3630.1|3638.7|3629.7|0
1710276300000|2024-03-12 20:45:00|3638.8|3629.8|3638.8|3629.8|3639.1|3630.1|3638.6|3629.6|0
1710276600000|2024-03-12 20:50:00|3638.7|3629.7|3638.6|3629.6|3639|3630|3638.6|3629.6|0
1710276900000|2024-03-12 20:55:00|3638.4|3629.4|3637.3|3628.3|3638.6|3629.6|3637|3628|0
1710277200000|2024-03-12 21:00:00|3637.4|3628.4|3637.4|3628.4|3637.6|3628.6|3637.4|3628.4|0
1710277500000|2024-03-12 21:05:00|3637.3|3628.3|3637.4|3628.4|3637.6|3628.6|3637.3|3628.3|0
1710278100000|2024-03-12 21:15:00|3637.5|3628.5|3637.5|3628.5|3637.6|3628.6|3637.4|3628.4|0
1710278400000|2024-03-12 21:20:00|3637.6|3628.6|3637.6|3628.6|3637.8|3628.8|3637.5|3628.5|0
1710278700000|2024-03-12 21:25:00|3637.5|3628.5|3639.2|3630.2|3639.2|3630.2|3637.5|3628.5|0
1710279000000|2024-03-12 21:30:00|3639|3630|3639|3630|3639|3630|3639|3630|0
1710279300000|2024-03-12 21:35:00|3638.9|3629.9|3638.8|3629.8|3639|3630|3638.8|3629.8|0
1710279600000|2024-03-12 21:40:00|3638.7|3629.7|3638.8|3629.8|3638.9|3629.9|3638.5|3629.5|0
1710279900000|2024-03-12 21:45:00|3638.9|3629.9|3638.7|3629.7|3638.9|3629.9|3638.7|3629.7|0
1710280200000|2024-03-12 21:50:00|3638.6|3629.6|3638.7|3629.7|3638.7|3629.7|3638.6|3629.6|0
1710280500000|2024-03-12 21:55:00|3638.8|3629.8|3638.7|3629.7|3638.8|3629.8|3638.6|3629.6|0
1710280800000|2024-03-12 22:00:00|3638.1|3629.1|3638|3629|3638.9|3629.9|3637.9|3628.9|0
1710281100000|2024-03-12 22:05:00|3638.1|3629.1|3638.6|3629.6|3638.6|3629.6|3638|3629|0
1710281400000|2024-03-12 22:10:00|3638.7|3629.7|3639.8|3630.8|3639.8|3630.8|3638.7|3629.7|0
1710281700000|2024-03-12 22:15:00|3639.7|3630.7|3640.2|3631.2|3640.2|3631.2|3639.7|3630.7|0
1710282000000|2024-03-12 22:20:00|3640.3|3631.3|3640.5|3631.5|3640.6|3631.6|3640.2|3631.2|0
1710282300000|2024-03-12 22:25:00|3640.6|3631.6|3640.6|3631.6|3640.8|3631.8|3640.5|3631.5|0
1710282600000|2024-03-12 22:30:00|3640.7|3631.7|3641|3632|3641.2|3632.2|3640.6|3631.6|0
1710282900000|2024-03-12 22:35:00|3640.9|3631.9|3640.8|3631.8|3641.2|3632.2|3640.8|3631.8|0
1710283200000|2024-03-12 22:40:00|3640.6|3631.6|3640.6|3631.6|3640.8|3631.8|3640.2|3631.2|0
1710283500000|2024-03-12 22:45:00|3640.7|3631.7|3641.1|3632.1|3641.2|3632.2|3640.6|3631.6|0
1710283800000|2024-03-12 22:50:00|3641.2|3632.2|3641.2|3632.2|3641.6|3632.6|3641.1|3632.1|0
1710284100000|2024-03-12 22:55:00|3641.1|3632.1|3640.8|3631.8|3641.3|3632.3|3640.8|3631.8|0
1710284400000|2024-03-12 23:00:00|3640.9|3631.9|3641|3632|3641|3632|3640.2|3631.2|0
1710284700000|2024-03-12 23:05:00|3641.1|3632.1|3641|3632|3641.3|3632.3|3641|3632|0
1710285000000|2024-03-12 23:10:00|3640.9|3631.9|3641.3|3632.3|3641.3|3632.3|3640.8|3631.8|0
1710285300000|2024-03-12 23:15:00|3641.4|3632.4|3641.9|3632.9|3641.9|3632.9|3641.3|3632.3|0
1710285600000|2024-03-12 23:20:00|3642|3633|3642.3|3633.3|3642.6|3633.6|3641.9|3632.9|0
1710285900000|2024-03-12 23:25:00|3642.2|3633.2|3641.9|3632.9|3642.4|3633.4|3641.8|3632.8|0
1710286200000|2024-03-12 23:30:00|3642|3633|3642|3633|3642.2|3633.2|3641.8|3632.8|0
1710286500000|2024-03-12 23:35:00|3641.9|3632.9|3641.5|3632.5|3642|3633|3641.5|3632.5|0
1710286800000|2024-03-12 23:40:00|3641.6|3632.6|3641.3|3632.3|3641.6|3632.6|3641.2|3632.2|0
1710287100000|2024-03-12 23:45:00|3641.2|3632.2|3641.2|3632.2|3641.3|3632.3|3641.1|3632.1|0
1710287400000|2024-03-12 23:50:00|3641.1|3632.1|3641.2|3632.2|3641.2|3632.2|3640.9|3631.9|0
1710287700000|2024-03-12 23:55:00|3641.1|3632.1|3642.2|3633.2|3642.3|3633.3|3640.9|3631.9|0
1710288000000|2024-03-13 00:00:00|3642|3633|3641.9|3632.9|3642.2|3633.2|3641.6|3632.6|0
1710288300000|2024-03-13 00:05:00|3641.8|3632.8|3641.6|3632.6|3642.2|3633.2|3641.6|3632.6|0
1710288600000|2024-03-13 00:10:00|3641.7|3632.7|3641.6|3632.6|3641.7|3632.7|3641.5|3632.5|0
1710288900000|2024-03-13 00:15:00|3641.5|3632.5|3642|3633|3642|3633|3641.5|3632.5|0
1710289200000|2024-03-13 00:20:00|3641.9|3632.9|3642.5|3633.5|3642.6|3633.6|3641.8|3632.8|0
1710289500000|2024-03-13 00:25:00|3642.4|3633.4|3642.2|3633.2|3642.4|3633.4|3642|3633|0
1710289800000|2024-03-13 00:30:00|3642|3633|3641.5|3632.5|3642|3633|3641.4|3632.4|0
1710290100000|2024-03-13 00:35:00|3641.4|3632.4|3641|3632|3641.4|3632.4|3640.8|3631.8|0
1710290400000|2024-03-13 00:40:00|3641.1|3632.1|3639.9|3630.9|3641.1|3632.1|3639.6|3630.6|0
1710290700000|2024-03-13 00:45:00|3640|3631|3640.3|3631.3|3640.7|3631.7|3639.9|3630.9|0
1710291000000|2024-03-13 00:50:00|3640.4|3631.4|3640.1|3631.1|3640.4|3631.4|3640|3631|0
1710291300000|2024-03-13 00:55:00|3640|3631|3639.9|3630.9|3640|3631|3639.6|3630.6|0
1710291600000|2024-03-13 01:00:00|3639.8|3630.8|3639.8|3630.8|3640|3631|3639.4|3630.4|0
1710291900000|2024-03-13 01:05:00|3639.9|3630.9|3639.5|3630.5|3639.9|3630.9|3639.3|3630.3|0
1710292200000|2024-03-13 01:10:00|3639.4|3630.4|3639.8|3630.8|3639.8|3630.8|3639.3|3630.3|0
1710292500000|2024-03-13 01:15:00|3639.3|3630.3|3652.4|3648.4|3653.9|3649.9|3629.4|3625.4|1248
1710292800000|2024-03-13 01:20:00|3652.9|3648.9|3645.9|3641.9|3654.4|3650.4|3642.4|3638.4|459
1710293100000|2024-03-13 01:25:00|3646.4|3642.4|3646.9|3642.9|3647.4|3643.4|3640.4|3636.4|540
1710293400000|2024-03-13 01:30:00|3647.4|3643.4|3672.4|3668.4|3680.4|3676.4|3647.4|3643.4|4467
1710293700000|2024-03-13 01:35:00|3673.4|3669.4|3688.4|3684.4|3694.9|3690.9|3668.4|3664.4|3094
1710294000000|2024-03-13 01:40:00|3687.4|3683.4|3678.4|3674.4|3697.4|3693.4|3674.4|3670.4|2209
1710294300000|2024-03-13 01:45:00|3677.4|3673.4|3698.4|3694.4|3699.9|3695.9|3677.4|3673.4|1886
1710294600000|2024-03-13 01:50:00|3697.9|3693.9|3696.4|3692.4|3704.9|3700.9|3692.4|3688.4|1794
1710294900000|2024-03-13 01:55:00|3696.9|3692.9|3687.4|3683.4|3703.4|3699.4|3681.4|3677.4|1679
1710295200000|2024-03-13 02:00:00|3686.4|3682.4|3677.4|3673.4|3696.4|3692.4|3677.4|3673.4|1601
1710295500000|2024-03-13 02:05:00|3677.9|3673.9|3670.4|3666.4|3680.4|3676.4|3669.9|3665.9|1441
1710295800000|2024-03-13 02:10:00|3671.4|3667.4|3683.4|3679.4|3683.4|3679.4|3670.4|3666.4|1111
1710296100000|2024-03-13 02:15:00|3682.9|3678.9|3678.4|3674.4|3683.4|3679.4|3672.4|3668.4|1018
1710296400000|2024-03-13 02:20:00|3677.9|3673.9|3670.4|3666.4|3679.4|3675.4|3668.4|3664.4|1078
1710296700000|2024-03-13 02:25:00|3669.9|3665.9|3648.4|3644.4|3669.9|3665.9|3648.4|3644.4|1946
1710297000000|2024-03-13 02:30:00|3647.9|3643.9|3652.4|3648.4|3654.4|3650.4|3641.4|3637.4|1549
1710297300000|2024-03-13 02:35:00|3651.9|3647.9|3658.9|3654.9|3661.4|3657.4|3649.4|3645.4|1327
1710297600000|2024-03-13 02:40:00|3659.4|3655.4|3667.4|3663.4|3667.4|3663.4|3657.4|3653.4|1095
1710297900000|2024-03-13 02:45:00|3666.4|3662.4|3662.4|3658.4|3668.4|3664.4|3657.4|3653.4|782
1710298200000|2024-03-13 02:50:00|3662.9|3658.9|3676.4|3672.4|3678.4|3674.4|3661.4|3657.4|863
1710298500000|2024-03-13 02:55:00|3677.4|3673.4|3675.4|3671.4|3677.4|3673.4|3667.4|3663.4|764
1710298800000|2024-03-13 03:00:00|3674.9|3670.9|3662.4|3658.4|3677.4|3673.4|3661.4|3657.4|1792
1710299100000|2024-03-13 03:05:00|3663.4|3659.4|3671.4|3667.4|3671.4|3667.4|3662.4|3658.4|583
1710299400000|2024-03-13 03:10:00|3670.9|3666.9|3670.4|3666.4|3676.4|3672.4|3669.4|3665.4|580
1710299700000|2024-03-13 03:15:00|3671.4|3667.4|3666.9|3662.9|3671.4|3667.4|3660.9|3656.9|847
1710300000000|2024-03-13 03:20:00|3666.4|3662.4|3668.4|3664.4|3670.4|3666.4|3661.4|3657.4|1263
1710300300000|2024-03-13 03:25:00|3668.9|3664.9|3673.4|3669.4|3673.4|3669.4|3665.4|3661.4|741
1710300600000|2024-03-13 03:30:00|3672.9|3668.9|3675.4|3671.4|3677.4|3673.4|3671.4|3667.4|499
1710300900000|2024-03-13 03:35:00|3674.9|3670.9|3673.4|3669.4|3679.4|3675.4|3671.4|3667.4|645
1710301200000|2024-03-13 03:40:00|3672.9|3668.9|3670.4|3666.4|3673.4|3669.4|3668.4|3664.4|280
1710301500000|2024-03-13 03:45:00|3669.9|3665.9|3669.4|3665.4|3671.4|3667.4|3667.4|3663.4|260
1710301800000|2024-03-13 03:50:00|3668.9|3664.9|3674.4|3670.4|3674.4|3670.4|3668.4|3664.4|183
1710302100000|2024-03-13 03:55:00|3673.9|3669.9|3675.2|3671.2|3676.4|3672.4|3673.2|3669.2|220
1710302400000|2024-03-13 04:00:00|3677.7|3668.7|3678|3669|3678.1|3669.1|3677.6|3668.6|0
1710302700000|2024-03-13 04:05:00|3678.2|3669.2|3678.2|3669.2|3678.3|3669.3|3678.1|3669.1|0
1710303000000|2024-03-13 04:10:00|3678.1|3669.1|3678.6|3669.6|3678.9|3669.9|3678.1|3669.1|0
1710303300000|2024-03-13 04:15:00|3678.5|3669.5|3678|3669|3678.5|3669.5|3678|3669|0
1710303600000|2024-03-13 04:20:00|3678.1|3669.1|3678.1|3669.1|3678.1|3669.1|3678|3669|0
1710303900000|2024-03-13 04:25:00|3678|3669|3678.3|3669.3|3678.3|3669.3|3678|3669|0
1710304200000|2024-03-13 04:30:00|3678.2|3669.2|3678.4|3669.4|3678.4|3669.4|3678.2|3669.2|0
1710304500000|2024-03-13 04:35:00|3678.5|3669.5|3684.3|3675.3|3686.2|3677.2|3678.3|3669.3|0
1710304800000|2024-03-13 04:40:00|3684.2|3675.2|3684.3|3675.3|3684.3|3675.3|3684.2|3675.2|0
1710305100000|2024-03-13 04:45:00|3684.4|3675.4|3684.6|3675.6|3684.6|3675.6|3684.3|3675.3|0
1710305400000|2024-03-13 04:50:00|3684.5|3675.5|3684.9|3675.9|3685|3676|3684.4|3675.4|0
1710305700000|2024-03-13 04:55:00|3684.8|3675.8|3684.9|3675.9|3684.9|3675.9|3684.6|3675.6|0
1710306000000|2024-03-13 05:00:00|3684.8|3675.8|3678.2|3674.2|3684.9|3677.2|3668.2|3664.2|1054
1710306300000|2024-03-13 05:05:00|3679.2|3675.2|3675.2|3671.2|3679.2|3675.2|3670.2|3666.2|701
1710306600000|2024-03-13 05:10:00|3674.2|3670.2|3672.2|3668.2|3676.2|3672.2|3669.2|3665.2|514
1710306900000|2024-03-13 05:15:00|3671.2|3667.2|3674.2|3670.2|3677.2|3673.2|3670.2|3666.2|697
1710307200000|2024-03-13 05:20:00|3674.7|3670.7|3686.2|3682.2|3688.2|3684.2|3674.2|3670.2|1371
1710307500000|2024-03-13 05:25:00|3685.7|3681.7|3692.7|3688.7|3695.2|3691.2|3684.7|3680.7|1044
1710307800000|2024-03-13 05:30:00|3693.2|3689.2|3695.2|3691.2|3698.2|3694.2|3693.2|3689.2|970
1710308100000|2024-03-13 05:35:00|3694.2|3690.2|3707.2|3703.2|3708.2|3704.2|3693.2|3689.2|1139
1710308400000|2024-03-13 05:40:00|3706.2|3702.2|3697.2|3693.2|3706.2|3702.2|3695.2|3691.2|817
1710308700000|2024-03-13 05:45:00|3697.7|3693.7|3692.2|3688.2|3698.2|3694.2|3691.2|3687.2|564
1710309000000|2024-03-13 05:50:00|3691.2|3687.2|3691.2|3687.2|3695.2|3691.2|3690.2|3686.2|363
1710309300000|2024-03-13 05:55:00|3690.2|3686.2|3696.2|3692.2|3697.2|3693.2|3689.2|3685.2|857
1710309600000|2024-03-13 06:00:00|3695.2|3691.2|3692.2|3688.2|3697.2|3693.2|3691.2|3687.2|458
1710309900000|2024-03-13 06:05:00|3693.2|3689.2|3688.2|3684.2|3695.2|3691.2|3688.2|3684.2|654
1710310200000|2024-03-13 06:10:00|3689.2|3685.2|3678.2|3674.2|3690.2|3686.2|3677.2|3673.2|1113
1710310500000|2024-03-13 06:15:00|3677.7|3673.7|3679.2|3675.2|3681.2|3677.2|3676.2|3672.2|699
1710310800000|2024-03-13 06:20:00|3678.7|3674.7|3671.2|3667.2|3680.2|3676.2|3670.2|3666.2|891
1710311100000|2024-03-13 06:25:00|3670.2|3666.2|3664.2|3660.2|3672.2|3668.2|3664.2|3660.2|853
1710311400000|2024-03-13 06:30:00|3665.2|3661.2|3667.2|3663.2|3671.2|3667.2|3663.2|3659.2|1159
1710311700000|2024-03-13 06:35:00|3668.2|3664.2|3665.2|3661.2|3671.2|3667.2|3664.2|3660.2|898
1710312000000|2024-03-13 06:40:00|3664.7|3660.7|3659.2|3655.2|3665.2|3661.2|3658.2|3654.2|792
1710312300000|2024-03-13 06:45:00|3660.2|3656.2|3663.2|3659.2|3666.2|3662.2|3659.2|3655.2|939
1710312600000|2024-03-13 06:50:00|3663.7|3659.7|3664.2|3660.2|3667.2|3663.2|3661.2|3657.2|1006
1710312900000|2024-03-13 06:55:00|3663.2|3659.2|3661.2|3657.2|3664.2|3660.2|3661.2|3657.2|1088
1710313200000|2024-03-13 07:00:00|3662.2|3658.2|3660.2|3656.2|3665.2|3661.2|3660.2|3656.2|661
1710313500000|2024-03-13 07:05:00|3659.7|3655.7|3655.7|3651.7|3659.7|3655.7|3654.2|3650.2|1034
1710313800000|2024-03-13 07:10:00|3656.2|3652.2|3658.2|3654.2|3661.2|3657.2|3655.2|3651.2|715
1710314100000|2024-03-13 07:15:00|3658.7|3654.7|3656.2|3652.2|3661.2|3657.2|3655.2|3651.2|714
1710314400000|2024-03-13 07:20:00|3655.7|3651.7|3660.2|3656.2|3662.2|3658.2|3655.2|3651.2|865
1710314700000|2024-03-13 07:25:00|3659.7|3655.7|3658.7|3654.7|3660.2|3656.2|3657.2|3653.2|730
1710315000000|2024-03-13 07:30:00|3659.2|3655.2|3658.2|3654.2|3662.2|3658.2|3656.2|3652.2|1423
1710315300000|2024-03-13 07:35:00|3657.7|3653.7|3654.2|3650.2|3659.2|3655.2|3653.2|3649.2|1097
1710315600000|2024-03-13 07:40:00|3653.7|3649.7|3646.2|3642.2|3654.2|3650.2|3646.2|3642.2|2315
1710315900000|2024-03-13 07:45:00|3646.7|3642.7|3651.2|3647.2|3651.7|3647.7|3646.2|3642.2|1873
1710316200000|2024-03-13 07:50:00|3650.7|3646.7|3659.7|3655.7|3660.2|3656.2|3650.2|3646.2|1168
1710316500000|2024-03-13 07:55:00|3659.2|3655.2|3661.2|3657.2|3661.7|3657.7|3657.2|3653.2|1132
1710316800000|2024-03-13 08:00:00|3662.2|3658.2|3662.2|3658.2|3663.2|3659.2|3660.2|3656.2|1024
1710317100000|2024-03-13 08:05:00|3661.7|3657.7|3658.2|3654.2|3662.2|3658.2|3655.7|3651.7|1022
1710317400000|2024-03-13 08:10:00|3659.2|3655.2|3654.2|3650.2|3659.2|3655.2|3654.2|3650.2|5938
1710317700000|2024-03-13 08:15:00|3655.2|3651.2|3655.2|3651.2|3657.2|3653.2|3654.2|3650.2|2308
1710318000000|2024-03-13 08:20:00|3656.2|3652.2|3656.2|3652.2|3657.2|3653.2|3655.2|3651.2|2829
1710318300000|2024-03-13 08:25:00|3656.7|3652.7|3655.2|3651.2|3657.2|3653.2|3655.2|3651.2|746
1710318600000|2024-03-13 08:30:00|3657.5|3648.5|3658.5|3649.5|3658.7|3649.7|3656.7|3647.7|3
1710318900000|2024-03-13 08:35:00|3658.3|3649.3|3657.7|3648.7|3658.5|3649.5|3657.6|3648.6|0
1710319200000|2024-03-13 08:40:00|3657.8|3648.8|3657.7|3648.7|3658.8|3649.8|3657.5|3648.5|0
1710319500000|2024-03-13 08:45:00|3657.6|3648.6|3657.7|3648.7|3658.1|3649.1|3657.1|3648.1|0
1710319800000|2024-03-13 08:50:00|3657.6|3648.6|3658.3|3649.3|3658.4|3649.4|3656.7|3647.7|0
1710320100000|2024-03-13 08:55:00|3658.4|3649.4|3656.6|3647.6|3658.6|3649.6|3656.3|3647.3|0
1710320400000|2024-03-13 09:00:00|3656.5|3647.5|3655.6|3646.6|3656.9|3647.9|3655.2|3646.2|0
1710320700000|2024-03-13 09:05:00|3655.7|3646.7|3656|3647|3656.3|3647.3|3655.6|3646.6|0
1710321000000|2024-03-13 09:10:00|3656.1|3647.1|3657.3|3648.3|3657.4|3648.4|3656.1|3647.1|0
1710321300000|2024-03-13 09:15:00|3657.4|3648.4|3655.7|3649.7|3657.4|3651.2|3651.2|3645.2|111
1710321600000|2024-03-13 09:20:00|3655.2|3649.2|3655.7|3649.7|3656.2|3650.2|3654.2|3648.2|30
1710321900000|2024-03-13 09:25:00|3656.2|3650.2|3658.2|3652.2|3658.2|3652.2|3655.2|3649.2|17
1710322200000|2024-03-13 09:30:00|3657.7|3651.7|3657.7|3651.7|3659.2|3653.2|3656.2|3650.2|43
1710322500000|2024-03-13 09:35:00|3658.2|3652.2|3656.2|3650.2|3659.2|3653.2|3656.2|3650.2|53
1710322800000|2024-03-13 09:40:00|3655.7|3649.7|3653.7|3647.7|3655.7|3649.7|3652.2|3646.2|41
1710323100000|2024-03-13 09:45:00|3653.2|3647.2|3653.2|3647.2|3654.2|3648.2|3652.2|3646.2|20
1710323400000|2024-03-13 09:50:00|3653.7|3647.7|3655.7|3649.7|3656.2|3650.2|3653.2|3647.2|10
1710323700000|2024-03-13 09:55:00|3656.2|3650.2|3657.2|3651.2|3657.7|3651.7|3655.7|3649.7|40
1710324000000|2024-03-13 10:00:00|3656.7|3650.7|3656.7|3650.7|3658.2|3652.2|3656.2|3650.2|8
1710324300000|2024-03-13 10:05:00|3657.2|3651.2|3656.2|3650.2|3658.2|3652.2|3656.2|3650.2|15
1710324600000|2024-03-13 10:10:00|3656.7|3650.7|3656.7|3650.7|3657.2|3651.2|3656.2|3650.2|4
1710324900000|2024-03-13 10:15:00|3657.7|3649.7|3656.7|3649.7|3657.7|3650.7|3655.7|3648.7|10
1710325200000|2024-03-13 10:20:00|3657.7|3650.7|3657.7|3650.7|3657.7|3650.7|3655.7|3648.7|11
1710325500000|2024-03-13 10:25:00|3658.7|3649.7|3657.7|3649.7|3658.7|3650.7|3657.7|3649.7|2
1710325800000|2024-03-13 10:30:00|3656.7|3648.7|3656.7|3649.7|3657.7|3650.7|3656.7|3648.7|15
1710326100000|2024-03-13 10:35:00|3657.7|3650.7|3658.7|3651.7|3659.7|3652.7|3657.7|3650.7|69
1710326400000|2024-03-13 10:40:00|3657.7|3650.7|3659.7|3652.7|3659.7|3652.7|3657.7|3650.7|11
1710326700000|2024-03-13 10:45:00|3658.7|3651.7|3659.7|3652.7|3659.7|3652.7|3658.7|3651.7|49
1710327000000|2024-03-13 10:50:00|3660.7|3653.7|3659.7|3652.7|3660.7|3653.7|3658.7|3650.7|73
1710327300000|2024-03-13 10:55:00|3658.7|3651.7|3658.7|3651.7|3660.7|3653.7|3658.7|3650.7|39
1710327600000|2024-03-13 11:00:00|3659.7|3652.7|3659.7|3652.7|3659.7|3652.7|3658.7|3651.7|10
1710327900000|2024-03-13 11:05:00|3660.7|3651.7|3661.7|3654.7|3661.7|3654.7|3660.7|3651.7|3
1710328200000|2024-03-13 11:10:00|3660.7|3653.7|3657.7|3650.7|3661.7|3654.7|3657.7|3650.7|151
1710328500000|2024-03-13 11:15:00|3658.7|3651.7|3658.7|3651.7|3659.7|3652.7|3657.7|3650.7|36
1710328800000|2024-03-13 11:20:00|3659.7|3652.7|3666.7|3658.7|3666.7|3659.7|3659.7|3652.7|103
1710329100000|2024-03-13 11:25:00|3665.7|3659.7|3664.7|3657.7|3665.7|3659.7|3664.7|3657.7|38
1710329400000|2024-03-13 11:30:00|3665.7|3658.7|3665.7|3658.7|3665.7|3658.7|3664.7|3657.7|10
1710329700000|2024-03-13 11:35:00|3666.7|3659.7|3666.7|3659.7|3667.7|3660.7|3665.7|3658.7|36
1710330000000|2024-03-13 11:40:00|3665.7|3658.7|3666.7|3659.7|3666.7|3659.7|3665.7|3658.7|9
1710330300000|2024-03-13 11:45:00|3667.7|3660.7|3668.7|3661.7|3668.7|3661.7|3666.7|3659.7|42
1710330600000|2024-03-13 11:50:00|3667.7|3660.7|3667.7|3660.7|3667.7|3660.7|3666.7|3659.7|28
1710330900000|2024-03-13 11:55:00|3668.7|3659.7|3668.7|3661.7|3668.7|3661.7|3667.7|3659.7|5
1710331200000|2024-03-13 12:00:00|3667.7|3660.7|3664.7|3656.7|3668.7|3661.7|3663.7|3656.7|112
1710331500000|2024-03-13 12:05:00|3663.7|3657.7|3663.7|3656.7|3666.7|3658.7|3663.7|3656.7|28
1710331800000|2024-03-13 12:10:00|3664.7|3655.7|3666.7|3658.7|3666.7|3658.7|3663.7|3655.7|11
1710332100000|2024-03-13 12:15:00|3665.7|3659.7|3666.7|3659.7|3667.7|3659.7|3665.7|3658.7|5
1710332400000|2024-03-13 12:20:00|3665.7|3658.7|3663.7|3656.7|3666.7|3659.7|3663.7|3656.7|21
1710332700000|2024-03-13 12:25:00|3664.7|3657.7|3659.7|3652.7|3664.7|3657.7|3659.7|3652.7|62
1710333000000|2024-03-13 12:30:00|3658.7|3651.7|3658.7|3651.7|3661.7|3654.7|3658.7|3651.7|32
1710333300000|2024-03-13 12:35:00|3657.7|3650.7|3658.7|3651.7|3658.7|3651.7|3657.7|3649.7|29
1710333600000|2024-03-13 12:40:00|3659.7|3652.7|3659.7|3652.7|3660.7|3653.7|3657.7|3650.7|15
1710333900000|2024-03-13 12:45:00|3660.7|3653.7|3661.7|3654.7|3662.7|3655.7|3660.7|3653.7|9
1710334200000|2024-03-13 12:50:00|3662.7|3655.7|3663.7|3656.7|3663.7|3656.7|3661.7|3655.7|19
1710334500000|2024-03-13 12:55:00|3662.7|3655.7|3664.7|3657.7|3664.7|3657.7|3661.7|3654.7|34
1710334800000|2024-03-13 13:00:00|3663.7|3656.7|3663.7|3656.7|3665.7|3658.7|3662.7|3655.7|18
1710335100000|2024-03-13 13:05:00|3662.7|3655.7|3660.7|3653.7|3662.7|3655.7|3659.7|3652.7|18
1710335400000|2024-03-13 13:10:00|3661.7|3654.7|3663.7|3656.7|3664.7|3657.7|3661.7|3653.7|92
1710335700000|2024-03-13 13:15:00|3664.7|3657.7|3665.7|3658.7|3665.7|3658.7|3664.7|3657.7|104
1710336000000|2024-03-13 13:20:00|3664.7|3657.7|3665.7|3658.7|3666.7|3659.7|3664.7|3657.7|77
1710336300000|2024-03-13 13:25:00|3664.7|3657.7|3667.7|3660.7|3668.7|3661.7|3664.7|3657.7|164
1710336600000|2024-03-13 13:30:00|3668.7|3659.7|3696.7|3688.7|3705.7|3698.7|3664.7|3657.7|1681
1710336900000|2024-03-13 13:35:00|3697.7|3687.7|3688.7|3680.7|3697.7|3689.7|3681.7|3674.7|695
1710337200000|2024-03-13 13:40:00|3687.7|3681.7|3692.7|3684.7|3697.7|3690.7|3687.7|3680.7|293
1710337500000|2024-03-13 13:45:00|3691.7|3683.7|3691.7|3684.7|3692.7|3685.7|3685.7|3678.7|355
1710337800000|2024-03-13 13:50:00|3690.7|3683.7|3695.7|3687.7|3697.7|3690.7|3688.7|3681.7|250
1710338100000|2024-03-13 13:55:00|3694.7|3686.7|3695.2|3689.2|3696.7|3689.7|3690.7|3683.7|62
1710338400000|2024-03-13 14:00:00|3694.7|3688.7|3690.2|3684.2|3696.2|3690.2|3686.7|3680.7|193
1710338700000|2024-03-13 14:05:00|3689.7|3683.7|3695.2|3689.2|3696.2|3690.2|3689.2|3683.2|97
1710339000000|2024-03-13 14:10:00|3696.2|3690.2|3693.2|3687.2|3701.7|3695.7|3692.2|3686.2|444
1710339300000|2024-03-13 14:15:00|3692.7|3686.7|3693.2|3687.2|3696.7|3690.7|3690.2|3684.2|377
1710339600000|2024-03-13 14:20:00|3692.7|3686.7|3691.7|3685.7|3693.2|3687.2|3689.2|3683.2|223
1710339900000|2024-03-13 14:25:00|3692.2|3686.2|3689.2|3683.2|3692.2|3686.2|3687.2|3681.2|206
1710340200000|2024-03-13 14:30:00|3688.7|3682.7|3688.2|3682.2|3690.2|3684.2|3685.2|3679.2|251
1710340500000|2024-03-13 14:35:00|3689.2|3683.2|3693.2|3687.2|3694.2|3688.2|3688.2|3682.2|144
1710340800000|2024-03-13 14:40:00|3693.7|3687.7|3699.2|3693.2|3700.2|3694.2|3693.7|3687.7|188
1710341100000|2024-03-13 14:45:00|3699.7|3693.7|3697.2|3691.2|3700.2|3694.2|3694.2|3688.2|143
1710341400000|2024-03-13 14:50:00|3696.2|3690.2|3691.2|3685.2|3699.2|3693.2|3690.7|3684.7|151
1710341700000|2024-03-13 14:55:00|3690.7|3684.7|3691.2|3685.2|3693.2|3687.2|3688.2|3682.2|104
1710342000000|2024-03-13 15:00:00|3690.7|3684.7|3693.2|3687.2|3694.7|3688.7|3690.2|3684.2|88
1710342300000|2024-03-13 15:05:00|3692.2|3686.2|3697.2|3691.2|3697.2|3691.2|3691.2|3685.2|141
1710342600000|2024-03-13 15:10:00|3696.2|3690.2|3693.2|3687.2|3696.2|3690.2|3691.2|3685.2|149
1710342900000|2024-03-13 15:15:00|3692.2|3686.2|3692.2|3686.2|3694.2|3688.2|3691.2|3685.2|77
1710343200000|2024-03-13 15:20:00|3693.2|3687.2|3690.2|3684.2|3693.2|3687.2|3689.2|3683.2|52
1710343500000|2024-03-13 15:25:00|3690.7|3684.7|3690.2|3684.2|3692.2|3686.2|3689.2|3683.2|137
1710343800000|2024-03-13 15:30:00|3689.2|3683.2|3691.2|3685.2|3693.7|3687.7|3688.2|3682.2|97
1710344100000|2024-03-13 15:35:00|3690.7|3684.7|3686.2|3680.2|3691.2|3685.2|3686.2|3680.2|76
1710344400000|2024-03-13 15:40:00|3685.2|3679.2|3687.2|3681.2|3688.2|3682.2|3684.2|3678.2|76
1710344700000|2024-03-13 15:45:00|3686.7|3680.7|3686.2|3680.2|3686.7|3680.7|3683.2|3677.2|33
1710345000000|2024-03-13 15:50:00|3685.7|3679.7|3684.2|3678.2|3686.2|3680.2|3683.2|3677.2|36
1710345300000|2024-03-13 15:55:00|3683.7|3677.7|3686.2|3680.2|3687.2|3681.2|3683.2|3677.2|30
1710345600000|2024-03-13 16:00:00|3685.7|3679.7|3686.2|3680.2|3687.2|3681.2|3685.2|3679.2|21
1710345900000|2024-03-13 16:05:00|3685.7|3679.7|3683.2|3677.2|3687.2|3681.2|3683.2|3677.2|48
1710346200000|2024-03-13 16:10:00|3682.2|3676.2|3684.2|3678.2|3684.7|3678.7|3682.2|3676.2|119
1710346500000|2024-03-13 16:15:00|3683.2|3677.2|3683.2|3677.2|3684.2|3678.2|3681.7|3675.7|72
1710346800000|2024-03-13 16:20:00|3682.7|3676.7|3682.2|3676.2|3683.7|3677.7|3680.2|3674.2|39
1710347100000|2024-03-13 16:25:00|3682.7|3676.7|3684.2|3678.2|3686.2|3680.2|3682.7|3676.7|36
1710347400000|2024-03-13 16:30:00|3684.7|3678.7|3679.2|3673.2|3685.7|3679.7|3678.2|3672.2|78
1710347700000|2024-03-13 16:35:00|3679.7|3673.7|3680.2|3674.2|3680.2|3674.2|3676.7|3670.7|61
1710348000000|2024-03-13 16:40:00|3679.7|3673.7|3678.2|3672.2|3681.2|3675.2|3677.2|3671.2|43
1710348300000|2024-03-13 16:45:00|3677.7|3671.7|3677.2|3671.2|3678.2|3672.2|3676.7|3670.7|31
1710348600000|2024-03-13 16:50:00|3676.7|3670.7|3677.2|3671.2|3677.2|3671.2|3676.2|3670.2|15
1710348900000|2024-03-13 16:55:00|3676.7|3670.7|3678.7|3672.7|3679.2|3673.2|3676.2|3670.2|52
1710349200000|2024-03-13 17:00:00|3679.2|3673.2|3678.7|3672.7|3679.2|3673.2|3674.7|3668.7|141
1710349500000|2024-03-13 17:05:00|3679.2|3673.2|3675.2|3669.2|3679.2|3673.2|3674.2|3668.2|41
1710349800000|2024-03-13 17:10:00|3676.2|3670.2|3676.2|3670.2|3676.7|3670.7|3675.2|3669.2|57
1710350100000|2024-03-13 17:15:00|3676.7|3670.7|3677.2|3671.2|3677.2|3671.2|3675.2|3669.2|30
1710350400000|2024-03-13 17:20:00|3678.2|3672.2|3682.2|3676.2|3682.2|3676.2|3678.2|3672.2|48
1710350700000|2024-03-13 17:25:00|3683.2|3677.2|3682.7|3676.7|3683.2|3677.2|3680.2|3674.2|37
1710351000000|2024-03-13 17:30:00|3683.2|3677.2|3681.2|3675.2|3684.2|3678.2|3681.2|3675.2|18
1710351300000|2024-03-13 17:35:00|3682.2|3676.2|3684.2|3678.2|3684.2|3678.2|3681.7|3675.7|27
1710351600000|2024-03-13 17:40:00|3683.7|3677.7|3683.7|3677.7|3685.2|3679.2|3682.2|3676.2|11
1710351900000|2024-03-13 17:45:00|3683.2|3677.2|3682.7|3676.7|3685.2|3679.2|3682.2|3676.2|12
1710352200000|2024-03-13 17:50:00|3682.2|3676.2|3682.2|3676.2|3684.2|3678.2|3681.7|3675.7|19
1710352500000|2024-03-13 17:55:00|3682.7|3676.7|3681.2|3675.2|3683.2|3677.2|3681.2|3675.2|14
1710352800000|2024-03-13 18:00:00|3680.2|3674.2|3679.2|3673.2|3680.7|3674.7|3678.7|3672.7|23
1710353100000|2024-03-13 18:05:00|3678.7|3672.7|3679.7|3673.7|3679.7|3673.7|3677.7|3671.7|17
1710353400000|2024-03-13 18:10:00|3679.2|3673.2|3678.2|3672.2|3681.2|3675.2|3678.2|3672.2|26
1710353700000|2024-03-13 18:15:00|3679.2|3673.2|3677.2|3671.2|3679.2|3673.2|3676.2|3670.2|43
1710354000000|2024-03-13 18:20:00|3677.7|3671.7|3677.7|3671.7|3678.2|3672.2|3676.7|3670.7|28
1710354300000|2024-03-13 18:25:00|3677.2|3671.2|3680.2|3674.2|3680.7|3674.7|3677.2|3671.2|23
1710354600000|2024-03-13 18:30:00|3681.2|3675.2|3678.2|3672.2|3681.2|3675.2|3677.7|3671.7|21
1710354900000|2024-03-13 18:35:00|3679.2|3673.2|3680.2|3674.2|3680.2|3674.2|3678.2|3672.2|25
1710355200000|2024-03-13 18:40:00|3679.7|3673.7|3677.2|3671.2|3680.2|3674.2|3677.2|3671.2|20
1710355500000|2024-03-13 18:45:00|3677.7|3671.7|3676.2|3670.2|3678.7|3672.7|3676.2|3670.2|29
1710355800000|2024-03-13 18:50:00|3676.7|3670.7|3676.2|3670.2|3677.2|3671.2|3676.2|3670.2|31
1710356100000|2024-03-13 18:55:00|3676.7|3670.7|3677.2|3668.2|3678.7|3672.7|3673.2|3667.2|173
1710356400000|2024-03-13 19:00:00|3677.1|3668.1|3676.5|3667.5|3678|3669|3676.4|3667.4|0
1710356700000|2024-03-13 19:05:00|3676.4|3667.4|3675.8|3666.8|3676.5|3667.5|3675.6|3666.6|0
1710357000000|2024-03-13 19:10:00|3675.7|3666.7|3674.8|3665.8|3675.9|3666.9|3673.5|3664.5|0
1710357300000|2024-03-13 19:15:00|3674.9|3665.9|3677.7|3668.7|3677.9|3668.9|3674.8|3665.8|0
1710357600000|2024-03-13 19:20:00|3677.8|3668.8|3675.4|3666.4|3677.8|3668.8|3674.8|3665.8|0
1710357900000|2024-03-13 19:25:00|3675.5|3666.5|3669.3|3660.3|3675.6|3666.6|3668.4|3659.4|0
1710358200000|2024-03-13 19:30:00|3669.4|3660.4|3672|3663|3672.6|3663.6|3669.2|3660.2|0
1710358500000|2024-03-13 19:35:00|3672.6|3663.6|3671.5|3662.5|3672.8|3663.8|3671.2|3662.2|0
1710358800000|2024-03-13 19:40:00|3671.4|3662.4|3669.4|3660.4|3671.9|3662.9|3668.1|3659.1|0
1710359100000|2024-03-13 19:45:00|3669.3|3660.3|3671.5|3662.5|3671.6|3662.6|3668.4|3659.4|0
1710359400000|2024-03-13 19:50:00|3671.4|3662.4|3669.2|3660.2|3671.5|3662.5|3666.8|3657.8|0
1710359700000|2024-03-13 19:55:00|3668.9|3659.9|3669.4|3660.4|3672.3|3663.3|3667.2|3658.2|0
1710360000000|2024-03-13 20:00:00|3669.5|3660.5|3669.6|3660.6|3670.2|3661.2|3668.7|3659.7|0
1710360300000|2024-03-13 20:05:00|3669.5|3660.5|3669.8|3660.8|3670.2|3661.2|3669.3|3660.3|0
1710360600000|2024-03-13 20:10:00|3669.9|3660.9|3670.6|3661.6|3670.7|3661.7|3669.8|3660.8|0
1710360900000|2024-03-13 20:15:00|3670.7|3661.7|3670.5|3661.5|3670.7|3661.7|3670.2|3661.2|0
1710361200000|2024-03-13 20:20:00|3670.6|3661.6|3670.7|3661.7|3670.7|3661.7|3670.4|3661.4|0
1710361500000|2024-03-13 20:25:00|3670.6|3661.6|3671.2|3662.2|3671.3|3662.3|3670.6|3661.6|0
1710361800000|2024-03-13 20:30:00|3671.3|3662.3|3671.4|3662.4|3671.4|3662.4|3671.1|3662.1|0
1710362100000|2024-03-13 20:35:00|3671.2|3662.2|3671.2|3662.2|3671.5|3662.5|3671.1|3662.1|0
1710362400000|2024-03-13 20:40:00|3671.3|3662.3|3671.4|3662.4|3671.4|3662.4|3671.1|3662.1|0
1710362700000|2024-03-13 20:45:00|3671.3|3662.3|3671.5|3662.5|3671.5|3662.5|3671.2|3662.2|0
1710363000000|2024-03-13 20:50:00|3671.6|3662.6|3671.8|3662.8|3671.8|3662.8|3671.4|3662.4|0
1710363300000|2024-03-13 20:55:00|3671.9|3662.9|3671.4|3662.4|3672|3663|3671.2|3662.2|0
1710363600000|2024-03-13 21:00:00|3671.3|3662.3|3671.3|3662.3|3671.3|3662.3|3671.3|3662.3|0
1710363900000|2024-03-13 21:05:00|3671.4|3662.4|3672.2|3663.2|3672.2|3663.2|3671.3|3662.3|0
1710364200000|2024-03-13 21:10:00|3672.3|3663.3|3672.3|3663.3|3672.4|3663.4|3672.3|3663.3|0
1710364500000|2024-03-13 21:15:00|3672.2|3663.2|3672.2|3663.2|3672.3|3663.3|3672.1|3663.1|0
1710364800000|2024-03-13 21:20:00|3672.1|3663.1|3672.1|3663.1|3672.3|3663.3|3672.1|3663.1|0
1710365100000|2024-03-13 21:25:00|3672|3663|3672.1|3663.1|3672.1|3663.1|3672|3663|0
1710365400000|2024-03-13 21:30:00|3672.4|3663.4|3672.5|3663.5|3672.5|3663.5|3672.3|3663.3|0
1710365700000|2024-03-13 21:35:00|3672.4|3663.4|3672.2|3663.2|3672.5|3663.5|3672.2|3663.2|0
1710366000000|2024-03-13 21:40:00|3672.1|3663.1|3672.1|3663.1|3672.1|3663.1|3672|3663|0
1710366300000|2024-03-13 21:45:00|3672.2|3663.2|3672.1|3663.1|3672.2|3663.2|3672.1|3663.1|0
1710366600000|2024-03-13 21:50:00|3672.2|3663.2|3672.2|3663.2|3672.2|3663.2|3672.1|3663.1|0
1710366900000|2024-03-13 21:55:00|3672.3|3663.3|3672.4|3663.4|3672.4|3663.4|3672.1|3663.1|0
1710367200000|2024-03-13 22:00:00|3671.7|3662.7|3671.9|3662.9|3672.5|3663.5|3671.2|3662.2|0
1710367500000|2024-03-13 22:05:00|3672|3663|3672.7|3663.7|3673|3664|3671.8|3662.8|0
1710367800000|2024-03-13 22:10:00|3672.6|3663.6|3672|3663|3672.6|3663.6|3671.8|3662.8|0
1710368100000|2024-03-13 22:15:00|3671.9|3662.9|3672|3663|3672.1|3663.1|3671.8|3662.8|0
1710368400000|2024-03-13 22:20:00|3671.8|3662.8|3671.4|3662.4|3671.8|3662.8|3671.4|3662.4|0
1710368700000|2024-03-13 22:25:00|3671.3|3662.3|3671.7|3662.7|3671.9|3662.9|3671.2|3662.2|0
1710369000000|2024-03-13 22:30:00|3671.8|3662.8|3671.4|3662.4|3671.8|3662.8|3671.2|3662.2|0
1710369300000|2024-03-13 22:35:00|3671.5|3662.5|3671.4|3662.4|3671.5|3662.5|3671.2|3662.2|0
1710369600000|2024-03-13 22:40:00|3671.3|3662.3|3671.5|3662.5|3671.7|3662.7|3671.2|3662.2|0
1710369900000|2024-03-13 22:45:00|3671.4|3662.4|3672.3|3663.3|3672.3|3663.3|3671.4|3662.4|0
1710370200000|2024-03-13 22:50:00|3672.1|3663.1|3671.5|3662.5|3672.3|3663.3|3671.5|3662.5|0
1710370500000|2024-03-13 22:55:00|3671.7|3662.7|3671.8|3662.8|3672|3663|3671.7|3662.7|0
1710370800000|2024-03-13 23:00:00|3671.9|3662.9|3672|3663|3672|3663|3671.7|3662.7|0
1710371100000|2024-03-13 23:05:00|3671.8|3662.8|3673.2|3664.2|3673.2|3664.2|3671.8|3662.8|0
1710371400000|2024-03-13 23:10:00|3673.1|3664.1|3672.6|3663.6|3673.2|3664.2|3672.6|3663.6|0
1710371700000|2024-03-13 23:15:00|3672.5|3663.5|3673|3664|3673|3664|3672.5|3663.5|0
1710372000000|2024-03-13 23:20:00|3672.9|3663.9|3673.1|3664.1|3673.2|3664.2|3672.9|3663.9|0
1710372300000|2024-03-13 23:25:00|3673.2|3664.2|3673.5|3664.5|3673.6|3664.6|3673.1|3664.1|0
1710372600000|2024-03-13 23:30:00|3673.6|3664.6|3674.3|3665.3|3674.4|3665.4|3673.6|3664.6|0
1710372900000|2024-03-13 23:35:00|3674.4|3665.4|3674.2|3665.2|3674.4|3665.4|3674.2|3665.2|0
1710373200000|2024-03-13 23:40:00|3674.1|3665.1|3674.3|3665.3|3674.3|3665.3|3674|3665|0
1710373500000|2024-03-13 23:45:00|3674.2|3665.2|3674.2|3665.2|3674.3|3665.3|3674|3665|0
1710373800000|2024-03-13 23:50:00|3674.1|3665.1|3674|3665|3674.4|3665.4|3674|3665|0
1710374100000|2024-03-13 23:55:00|3674.1|3665.1|3674.2|3665.2|3674.2|3665.2|3674|3665|0
1710374400000|2024-03-14 00:00:00|3674|3665|3673.4|3664.4|3674|3665|3673.1|3664.1|0
1710374700000|2024-03-14 00:05:00|3673.5|3664.5|3673.4|3664.4|3673.8|3664.8|3673.4|3664.4|0
1710375000000|2024-03-14 00:10:00|3673.5|3664.5|3673.3|3664.3|3673.5|3664.5|3673.2|3664.2|0
1710375300000|2024-03-14 00:15:00|3673.2|3664.2|3673|3664|3673.4|3664.4|3672.8|3663.8|0
1710375600000|2024-03-14 00:20:00|3672.9|3663.9|3672.4|3663.4|3673.1|3664.1|3672.4|3663.4|0
1710375900000|2024-03-14 00:25:00|3672.3|3663.3|3671.8|3662.8|3672.3|3663.3|3671.7|3662.7|0
1710376200000|2024-03-14 00:30:00|3671.7|3662.7|3672.4|3663.4|3672.4|3663.4|3671.7|3662.7|0
1710376500000|2024-03-14 00:35:00|3672.5|3663.5|3672.5|3663.5|3672.9|3663.9|3672.4|3663.4|0
1710376800000|2024-03-14 00:40:00|3672.4|3663.4|3672.2|3663.2|3672.5|3663.5|3672|3663|0
1710377100000|2024-03-14 00:45:00|3672|3663|3672.4|3663.4|3672.5|3663.5|3672|3663|0
1710377400000|2024-03-14 00:50:00|3672.5|3663.5|3672.9|3663.9|3673.1|3664.1|3672.5|3663.5|0
1710377700000|2024-03-14 00:55:00|3673|3664|3673|3664|3673.1|3664.1|3672.9|3663.9|0
1710378000000|2024-03-14 01:00:00|3673.1|3664.1|3673.1|3664.1|3673.1|3664.1|3672.9|3663.9|0
1710378300000|2024-03-14 01:05:00|3673.2|3664.2|3673.4|3664.4|3673.6|3664.6|3673.2|3664.2|0
1710378600000|2024-03-14 01:10:00|3673.5|3664.5|3672.4|3663.4|3673.6|3664.6|3672.3|3663.3|0
1710378900000|2024-03-14 01:15:00|3672.5|3663.5|3674.2|3670.2|3678.7|3674.7|3662.2|3658.2|614
1710379200000|2024-03-14 01:20:00|3674.7|3670.7|3679.7|3675.7|3682.7|3678.7|3668.7|3664.7|508
1710379500000|2024-03-14 01:25:00|3680.2|3676.2|3681.2|3677.2|3684.7|3680.7|3678.7|3674.7|357
1710379800000|2024-03-14 01:30:00|3680.7|3676.7|3682.7|3678.7|3695.7|3691.7|3673.2|3669.2|3866
1710380100000|2024-03-14 01:35:00|3683.7|3679.7|3692.7|3688.7|3693.2|3689.2|3666.7|3662.7|2248
1710380400000|2024-03-14 01:40:00|3692.2|3688.2|3670.7|3666.7|3692.7|3688.7|3667.7|3663.7|1384
1710380700000|2024-03-14 01:45:00|3670.2|3666.2|3655.3|3651.3|3670.7|3666.7|3650.3|3646.3|1969
1710381000000|2024-03-14 01:50:00|3654.3|3650.3|3655.3|3651.3|3655.3|3651.3|3643.3|3639.3|1276
1710381300000|2024-03-14 01:55:00|3654.3|3650.3|3660.3|3656.3|3666.3|3662.3|3654.3|3650.3|1145
1710381600000|2024-03-14 02:00:00|3660.8|3656.8|3646.3|3642.3|3662.3|3658.3|3645.3|3641.3|1039
1710381900000|2024-03-14 02:05:00|3645.3|3641.3|3638.3|3634.3|3649.3|3645.3|3637.3|3633.3|1118
1710382200000|2024-03-14 02:10:00|3637.3|3633.3|3637.3|3633.3|3642.3|3638.3|3633.8|3629.8|917
1710382500000|2024-03-14 02:15:00|3638.3|3634.3|3632.3|3628.3|3641.3|3637.3|3632.3|3628.3|829
1710382800000|2024-03-14 02:20:00|3631.8|3627.8|3628.3|3624.3|3631.8|3627.8|3623.8|3619.8|1505
1710383100000|2024-03-14 02:25:00|3628.8|3624.8|3621.3|3617.3|3630.3|3626.3|3619.3|3615.3|906
1710383400000|2024-03-14 02:30:00|3621.8|3617.8|3619.8|3615.8|3630.3|3626.3|3616.3|3612.3|1052
1710383700000|2024-03-14 02:35:00|3620.3|3616.3|3622.8|3618.8|3625.3|3621.3|3618.3|3614.3|726
1710384000000|2024-03-14 02:40:00|3622.3|3618.3|3628.3|3624.3|3629.3|3625.3|3622.3|3618.3|946
1710384300000|2024-03-14 02:45:00|3628.8|3624.8|3634.3|3630.3|3637.3|3633.3|3628.8|3624.8|810
1710384600000|2024-03-14 02:50:00|3634.8|3630.8|3628.8|3624.8|3636.3|3632.3|3628.3|3624.3|746
1710384900000|2024-03-14 02:55:00|3628.3|3624.3|3621.3|3617.3|3629.3|3625.3|3621.3|3617.3|821
1710385200000|2024-03-14 03:00:00|3622.3|3618.3|3620.3|3616.3|3625.3|3621.3|3618.3|3614.3|769
1710385500000|2024-03-14 03:05:00|3619.3|3615.3|3626.3|3622.3|3628.3|3624.3|3618.8|3614.8|612
1710385800000|2024-03-14 03:10:00|3626.8|3622.8|3626.3|3622.3|3629.8|3625.8|3626.3|3622.3|565
1710386100000|2024-03-14 03:15:00|3627.3|3623.3|3618.3|3614.3|3627.3|3623.3|3618.3|3614.3|720
1710386400000|2024-03-14 03:20:00|3617.3|3613.3|3615.3|3611.3|3618.3|3614.3|3611.8|3607.8|2337
1710386700000|2024-03-14 03:25:00|3614.8|3610.8|3611.3|3607.3|3616.3|3612.3|3611.3|3607.3|482
1710387000000|2024-03-14 03:30:00|3610.8|3606.8|3610.3|3606.3|3611.3|3607.3|3608.8|3604.8|1272
1710387300000|2024-03-14 03:35:00|3609.3|3605.3|3602.3|3598.3|3609.3|3605.3|3601.3|3597.3|967
1710387600000|2024-03-14 03:40:00|3601.3|3597.3|3599.3|3595.3|3603.3|3599.3|3598.3|3594.3|776
1710387900000|2024-03-14 03:45:00|3600.3|3596.3|3602.3|3598.3|3602.3|3598.3|3597.3|3593.3|686
1710388200000|2024-03-14 03:50:00|3602.8|3598.8|3608.3|3604.3|3608.3|3604.3|3602.3|3598.3|459
1710388500000|2024-03-14 03:55:00|3607.8|3603.8|3614.3|3610.3|3614.3|3610.3|3607.3|3603.3|360
1710388800000|2024-03-14 04:00:00|3613.8|3604.8|3613.5|3604.5|3613.9|3604.9|3613.5|3604.5|1
1710389100000|2024-03-14 04:05:00|3613.6|3604.6|3612.9|3603.9|3613.7|3604.7|3612.9|3603.9|0
1710389400000|2024-03-14 04:10:00|3612.7|3603.7|3612.7|3603.7|3613|3604|3612.7|3603.7|0
1710389700000|2024-03-14 04:15:00|3612.6|3603.6|3612.7|3603.7|3612.7|3603.7|3612.3|3603.3|0
1710390000000|2024-03-14 04:20:00|3612.9|3603.9|3612.9|3603.9|3612.9|3603.9|3612.8|3603.8|0
1710390300000|2024-03-14 04:25:00|3612.8|3603.8|3612.9|3603.9|3612.9|3603.9|3612.8|3603.8|0
1710390600000|2024-03-14 04:30:00|3612.8|3603.8|3613|3604|3613|3604|3612.8|3603.8|0
1710390900000|2024-03-14 04:35:00|3612.9|3603.9|3613.5|3604.5|3613.5|3604.5|3612.9|3603.9|0
1710391200000|2024-03-14 04:40:00|3613.4|3604.4|3613.4|3604.4|3613.5|3604.5|3613.3|3604.3|0
1710391500000|2024-03-14 04:45:00|3613.5|3604.5|3613.7|3604.7|3613.7|3604.7|3613.4|3604.4|0
1710391800000|2024-03-14 04:50:00|3613.9|3604.9|3613.9|3604.9|3614|3605|3613.7|3604.7|0
1710392100000|2024-03-14 04:55:00|3614|3605|3614.2|3605.2|3614.2|3605.2|3613.9|3604.9|0
1710392400000|2024-03-14 05:00:00|3614.1|3605.1|3614.3|3610.3|3617.3|3613.3|3608.3|3604.3|868
1710392700000|2024-03-14 05:05:00|3614.8|3610.8|3613.3|3609.3|3616.3|3612.3|3607.3|3603.3|484
1710393000000|2024-03-14 05:10:00|3612.8|3608.8|3612.3|3608.3|3614.3|3610.3|3610.3|3606.3|601
1710393300000|2024-03-14 05:15:00|3611.8|3607.8|3600.3|3596.3|3612.3|3608.3|3599.3|3595.3|585
1710393600000|2024-03-14 05:20:00|3599.8|3595.8|3594.3|3590.3|3601.3|3597.3|3593.3|3589.3|615
1710393900000|2024-03-14 05:25:00|3595.3|3591.3|3592.3|3588.3|3597.3|3593.3|3587.3|3583.3|964
1710394200000|2024-03-14 05:30:00|3591.3|3587.3|3596.3|3592.3|3598.3|3594.3|3588.3|3584.3|957
1710394500000|2024-03-14 05:35:00|3597.3|3593.3|3601.8|3597.8|3603.3|3599.3|3594.3|3590.3|466
1710394800000|2024-03-14 05:40:00|3602.3|3598.3|3594.3|3590.3|3604.8|3600.8|3594.3|3590.3|434
1710395100000|2024-03-14 05:45:00|3593.3|3589.3|3596.8|3592.8|3598.3|3594.3|3592.3|3588.3|647
1710395400000|2024-03-14 05:50:00|3597.3|3593.3|3585.3|3581.3|3597.3|3593.3|3585.3|3581.3|579
1710395700000|2024-03-14 05:55:00|3585.8|3581.8|3584.8|3580.8|3590.3|3586.3|3582.3|3578.3|1007
1710396000000|2024-03-14 06:00:00|3584.3|3580.3|3576.3|3572.3|3584.8|3580.8|3575.3|3571.3|1528
1710396300000|2024-03-14 06:05:00|3577.3|3573.3|3576.3|3572.3|3579.3|3575.3|3574.3|3570.3|1247
1710396600000|2024-03-14 06:10:00|3576.8|3572.8|3582.3|3578.3|3586.3|3582.3|3575.3|3571.3|981
1710396900000|2024-03-14 06:15:00|3583.3|3579.3|3589.3|3585.3|3589.3|3585.3|3580.3|3576.3|467
1710397200000|2024-03-14 06:20:00|3588.3|3584.3|3589.3|3585.3|3593.3|3589.3|3587.3|3583.3|932
1710397500000|2024-03-14 06:25:00|3588.3|3584.3|3588.8|3584.8|3591.3|3587.3|3586.3|3582.3|274
1710397800000|2024-03-14 06:30:00|3589.3|3585.3|3590.3|3586.3|3591.3|3587.3|3585.3|3581.3|395
1710398100000|2024-03-14 06:35:00|3589.8|3585.8|3594.3|3590.3|3595.3|3591.3|3587.3|3583.3|662
1710398400000|2024-03-14 06:40:00|3593.3|3589.3|3590.8|3586.8|3595.3|3591.3|3590.3|3586.3|569
1710398700000|2024-03-14 06:45:00|3590.3|3586.3|3586.3|3582.3|3590.3|3586.3|3584.3|3580.3|537
1710399000000|2024-03-14 06:50:00|3586.8|3582.8|3589.3|3585.3|3590.3|3586.3|3584.8|3580.8|347
1710399300000|2024-03-14 06:55:00|3589.8|3585.8|3592.3|3588.3|3595.3|3591.3|3589.8|3585.8|1100
1710399600000|2024-03-14 07:00:00|3592.8|3588.8|3597.3|3593.3|3597.3|3593.3|3589.8|3585.8|406
1710399900000|2024-03-14 07:05:00|3596.8|3592.8|3599.3|3595.3|3599.3|3595.3|3595.3|3591.3|1230
1710400200000|2024-03-14 07:10:00|3598.8|3594.8|3602.3|3598.3|3602.3|3598.3|3596.3|3592.3|534
1710400500000|2024-03-14 07:15:00|3602.8|3598.8|3598.3|3594.3|3603.3|3599.3|3596.3|3592.3|441
1710400800000|2024-03-14 07:20:00|3599.3|3595.3|3592.8|3588.8|3599.3|3595.3|3591.8|3587.8|412
1710401100000|2024-03-14 07:25:00|3593.3|3589.3|3596.3|3592.3|3597.8|3593.8|3590.3|3586.3|511
1710401400000|2024-03-14 07:30:00|3595.3|3591.3|3594.3|3590.3|3595.3|3591.3|3590.3|3586.3|416
1710401700000|2024-03-14 07:35:00|3593.8|3589.8|3592.3|3588.3|3598.3|3594.3|3591.3|3587.3|607
1710402000000|2024-03-14 07:40:00|3593.3|3589.3|3595.3|3591.3|3598.3|3594.3|3592.3|3588.3|845
1710402300000|2024-03-14 07:45:00|3595.8|3591.8|3600.3|3596.3|3601.3|3597.3|3595.3|3591.3|791
1710402600000|2024-03-14 07:50:00|3599.3|3595.3|3605.8|3601.8|3606.3|3602.3|3598.3|3594.3|1133
1710402900000|2024-03-14 07:55:00|3606.3|3602.3|3605.3|3601.3|3606.3|3602.3|3601.3|3597.3|1558
1710403200000|2024-03-14 08:00:00|3604.8|3600.8|3604.3|3600.3|3608.3|3604.3|3604.3|3600.3|1179
1710403500000|2024-03-14 08:05:00|3603.8|3599.8|3605.8|3601.8|3611.3|3607.3|3602.3|3598.3|2617
1710403800000|2024-03-14 08:10:00|3605.3|3601.3|3606.8|3602.8|3610.3|3606.3|3604.3|3600.3|2872
1710404100000|2024-03-14 08:15:00|3607.3|3603.3|3605.3|3601.3|3607.3|3603.3|3603.3|3599.3|690
1710404400000|2024-03-14 08:20:00|3604.8|3600.8|3605.3|3601.3|3607.8|3603.8|3603.3|3599.3|884
1710404700000|2024-03-14 08:25:00|3604.8|3600.8|3601.3|3597.3|3605.3|3601.3|3599.8|3595.8|1333
1710405000000|2024-03-14 08:30:00|3602.4|3593.4|3602.4|3593.4|3602.7|3593.7|3601.6|3592.6|0
1710405300000|2024-03-14 08:35:00|3602.3|3593.3|3603|3594|3603.2|3594.2|3602.2|3593.2|0
1710405600000|2024-03-14 08:40:00|3603.1|3594.1|3601.9|3592.9|3603.2|3594.2|3601.5|3592.5|0
1710405900000|2024-03-14 08:45:00|3602|3593|3602.5|3593.5|3602.6|3593.6|3601.3|3592.3|0
1710406200000|2024-03-14 08:50:00|3602.4|3593.4|3602.7|3593.7|3602.8|3593.8|3602.1|3593.1|0
1710406500000|2024-03-14 08:55:00|3602.6|3593.6|3603.1|3594.1|3603.4|3594.4|3602.4|3593.4|0
1710406800000|2024-03-14 09:00:00|3603.2|3594.2|3602.8|3593.8|3603.4|3594.4|3602.3|3593.3|0
1710407100000|2024-03-14 09:05:00|3602.7|3593.7|3602.8|3593.8|3602.9|3593.9|3602.3|3593.3|0
1710407400000|2024-03-14 09:10:00|3602.7|3593.7|3603.1|3594.1|3603.7|3594.7|3602.4|3593.4|0
1710407700000|2024-03-14 09:15:00|3603|3594|3606.3|3600.3|3606.3|3600.3|3600.3|3593.9|26
1710408000000|2024-03-14 09:20:00|3606.8|3600.8|3605.8|3599.8|3608.3|3602.3|3604.3|3598.3|64
1710408300000|2024-03-14 09:25:00|3605.3|3599.3|3609.3|3603.3|3609.3|3603.3|3605.3|3599.3|24
1710408600000|2024-03-14 09:30:00|3608.8|3602.8|3607.3|3601.3|3609.3|3603.3|3605.3|3599.3|41
1710408900000|2024-03-14 09:35:00|3607.8|3601.8|3607.8|3601.8|3609.3|3603.3|3604.3|3598.3|44
1710409200000|2024-03-14 09:40:00|3608.3|3602.3|3607.8|3601.8|3608.3|3602.3|3607.3|3601.3|2
1710409500000|2024-03-14 09:45:00|3607.3|3601.3|3608.3|3602.3|3608.3|3602.3|3607.3|3601.3|2
1710409800000|2024-03-14 09:50:00|3607.8|3601.8|3606.3|3600.3|3608.3|3602.3|3606.3|3600.3|6
1710410100000|2024-03-14 09:55:00|3605.8|3599.8|3608.3|3602.3|3608.3|3602.3|3604.3|3598.3|23
1710410400000|2024-03-14 10:00:00|3607.8|3601.8|3608.3|3602.3|3609.3|3603.3|3606.8|3600.8|22
1710410700000|2024-03-14 10:05:00|3607.8|3601.8|3608.3|3602.3|3609.3|3603.3|3607.3|3601.3|17
1710411000000|2024-03-14 10:10:00|3608.8|3602.8|3606.8|3600.8|3608.8|3602.8|3606.3|3600.3|14
1710411300000|2024-03-14 10:15:00|3607.8|3599.8|3607.8|3600.8|3608.8|3601.8|3607.8|3599.8|6
1710411600000|2024-03-14 10:20:00|3606.8|3599.8|3606.8|3599.8|3607.8|3600.8|3606.8|3598.8|12
1710411900000|2024-03-14 10:25:00|3607.8|3600.8|3605.8|3598.8|3607.8|3600.8|3605.8|3598.8|13
1710412200000|2024-03-14 10:30:00|3604.8|3597.8|3604.8|3597.8|3605.8|3598.8|3603.8|3596.8|68
1710412500000|2024-03-14 10:35:00|3605.8|3598.8|3603.8|3596.8|3606.8|3599.8|3603.8|3596.8|5
1710412800000|2024-03-14 10:40:00|3602.8|3595.8|3602.8|3595.8|3602.8|3595.8|3600.8|3593.8|80
1710413100000|2024-03-14 10:45:00|3601.8|3594.8|3601.8|3594.8|3603.8|3596.8|3601.8|3593.8|8
1710413400000|2024-03-14 10:50:00|3602.8|3593.8|3601.8|3593.8|3602.8|3594.8|3601.8|3593.8|2
1710413700000|2024-03-14 10:55:00|3602.8|3594.8|3602.8|3595.8|3603.8|3596.8|3602.8|3594.8|6
1710414000000|2024-03-14 11:00:00|3601.8|3594.8|3603.8|3595.8|3603.8|3596.8|3601.8|3594.8|7
1710414300000|2024-03-14 11:05:00|3604.8|3596.8|3602.8|3595.8|3604.8|3597.8|3602.8|3594.8|26
1710414600000|2024-03-14 11:10:00|3603.8|3596.8|3607.8|3599.8|3607.8|3599.8|3603.8|3595.8|18
1710414900000|2024-03-14 11:15:00|3606.8|3600.8|3607.8|3600.8|3608.8|3600.8|3606.8|3599.8|29
1710415200000|2024-03-14 11:20:00|3606.8|3599.8|3606.8|3598.8|3606.8|3600.8|3605.8|3598.8|3
1710415500000|2024-03-14 11:25:00|3605.8|3597.8|3603.8|3595.8|3606.8|3597.8|3603.8|3595.8|20
1710415800000|2024-03-14 11:30:00|3602.8|3596.8|3604.8|3597.8|3604.8|3597.8|3602.8|3595.8|12
1710416100000|2024-03-14 11:35:00|3605.8|3598.8|3603.8|3596.8|3605.8|3598.8|3603.8|3596.8|12
1710416400000|2024-03-14 11:40:00|3602.8|3595.8|3602.8|3594.8|3603.8|3596.8|3601.8|3594.8|19
1710416700000|2024-03-14 11:45:00|3601.8|3595.8|3601.8|3593.8|3602.8|3595.8|3599.8|3592.8|32
1710417000000|2024-03-14 11:50:00|3600.8|3592.8|3599.8|3592.8|3601.8|3593.8|3599.8|3592.8|11
1710417300000|2024-03-14 11:55:00|3600.8|3593.8|3599.8|3591.8|3601.8|3593.8|3599.8|3591.8|25
1710417600000|2024-03-14 12:00:00|3598.8|3592.8|3599.8|3592.8|3600.8|3593.8|3598.8|3591.8|33
1710417900000|2024-03-14 12:05:00|3598.8|3591.8|3598.8|3591.8|3600.8|3593.8|3598.8|3591.8|30
1710418200000|2024-03-14 12:10:00|3599.8|3592.8|3598.8|3591.8|3599.8|3592.8|3597.8|3590.8|111
1710418500000|2024-03-14 12:15:00|3599.8|3590.8|3598.8|3591.8|3599.8|3592.8|3596.8|3588.8|76
1710418800000|2024-03-14 12:20:00|3597.8|3590.8|3596.8|3589.8|3598.8|3591.8|3594.8|3586.8|137
1710419100000|2024-03-14 12:25:00|3597.8|3590.8|3602.8|3590.8|3602.8|3593.8|3597.8|3589.8|39
1710419400000|2024-03-14 12:30:00|3601.8|3589.8|3596.8|3589.8|3602.8|3593.8|3591.8|3584.8|147
1710419700000|2024-03-14 12:35:00|3595.8|3588.8|3598.8|3590.8|3598.8|3590.8|3592.8|3585.8|58
1710420000000|2024-03-14 12:40:00|3599.8|3591.8|3600.8|3593.8|3601.8|3594.8|3596.8|3589.8|77
1710420300000|2024-03-14 12:45:00|3599.8|3592.8|3597.8|3590.8|3600.8|3593.8|3596.8|3589.8|84
1710420600000|2024-03-14 12:50:00|3598.8|3589.8|3596.8|3588.8|3598.8|3591.8|3596.8|3588.8|101
1710420900000|2024-03-14 12:55:00|3595.8|3589.8|3592.8|3585.8|3596.8|3589.8|3591.8|3584.8|72
1710421200000|2024-03-14 13:00:00|3593.8|3584.8|3595.8|3587.8|3595.8|3588.8|3592.8|3584.8|57
1710421500000|2024-03-14 13:05:00|3594.8|3588.8|3590.8|3583.8|3594.8|3588.8|3588.8|3581.8|57
1710421800000|2024-03-14 13:10:00|3589.8|3582.8|3594.8|3586.8|3594.8|3586.8|3589.8|3582.8|39
1710422100000|2024-03-14 13:15:00|3593.8|3585.8|3592.8|3584.8|3594.8|3587.8|3591.8|3584.8|83
1710422400000|2024-03-14 13:20:00|3591.8|3585.8|3592.8|3585.8|3594.8|3587.8|3591.8|3584.8|27
1710422700000|2024-03-14 13:25:00|3591.8|3584.8|3587.8|3580.8|3592.8|3585.8|3587.8|3580.8|75
1710423000000|2024-03-14 13:30:00|3588.8|3579.8|3566.8|3558.8|3594.8|3587.8|3565.8|3558.8|1224
1710423300000|2024-03-14 13:35:00|3565.8|3559.8|3568.8|3561.8|3573.8|3566.8|3563.8|3556.8|574
1710423600000|2024-03-14 13:40:00|3567.8|3560.8|3554.8|3547.8|3568.8|3561.8|3554.8|3547.8|684
1710423900000|2024-03-14 13:45:00|3555.8|3548.8|3558.8|3551.8|3562.8|3555.8|3555.8|3547.8|375
1710424200000|2024-03-14 13:50:00|3559.8|3552.8|3554.8|3547.8|3561.8|3553.8|3553.8|3545.8|287
1710424500000|2024-03-14 13:55:00|3555.8|3548.8|3560.8|3554.8|3564.8|3557.8|3554.8|3547.8|400
1710424800000|2024-03-14 14:00:00|3560.3|3554.3|3564.3|3558.3|3565.3|3559.3|3557.8|3551.8|151
1710425100000|2024-03-14 14:05:00|3564.8|3558.8|3559.3|3553.3|3564.8|3558.8|3558.3|3552.3|117
1710425400000|2024-03-14 14:10:00|3558.3|3552.3|3562.3|3556.3|3563.3|3557.3|3557.3|3551.3|90
1710425700000|2024-03-14 14:15:00|3562.8|3556.8|3563.3|3557.3|3564.3|3558.3|3561.3|3555.3|65
1710426000000|2024-03-14 14:20:00|3563.8|3557.8|3563.3|3557.3|3566.3|3560.3|3562.3|3556.3|91
1710426300000|2024-03-14 14:25:00|3562.8|3556.8|3563.8|3557.8|3564.3|3558.3|3561.3|3555.3|98
1710426600000|2024-03-14 14:30:00|3564.3|3558.3|3566.3|3560.3|3568.3|3562.3|3564.3|3558.3|70
1710426900000|2024-03-14 14:35:00|3566.8|3560.8|3561.3|3555.3|3568.8|3562.8|3561.3|3555.3|40
1710427200000|2024-03-14 14:40:00|3560.3|3554.3|3558.3|3552.3|3561.3|3555.3|3557.3|3551.3|55
1710427500000|2024-03-14 14:45:00|3558.8|3552.8|3553.3|3547.3|3559.8|3553.8|3552.3|3546.3|113
1710427800000|2024-03-14 14:50:00|3552.8|3546.8|3550.8|3544.8|3552.8|3546.8|3548.3|3542.3|172
1710428100000|2024-03-14 14:55:00|3550.3|3544.3|3553.3|3547.3|3553.3|3547.3|3549.3|3543.3|81
1710428400000|2024-03-14 15:00:00|3553.8|3547.8|3550.3|3544.3|3554.3|3548.3|3549.8|3543.8|36
1710428700000|2024-03-14 15:05:00|3551.3|3545.3|3550.8|3544.8|3552.3|3546.3|3550.3|3544.3|30
1710429000000|2024-03-14 15:10:00|3551.3|3545.3|3551.3|3545.3|3555.3|3549.3|3550.3|3544.3|39
1710429300000|2024-03-14 15:15:00|3551.8|3545.8|3550.3|3544.3|3553.3|3547.3|3550.3|3544.3|63
1710429600000|2024-03-14 15:20:00|3550.8|3544.8|3545.3|3539.3|3550.8|3544.8|3544.3|3538.3|79
1710429900000|2024-03-14 15:25:00|3545.8|3539.8|3540.3|3534.3|3546.3|3540.3|3539.8|3533.8|262
1710430200000|2024-03-14 15:30:00|3539.8|3533.8|3543.8|3537.8|3544.3|3538.3|3539.3|3533.3|130
1710430500000|2024-03-14 15:35:00|3544.3|3538.3|3542.3|3536.3|3544.3|3538.3|3541.3|3535.3|36
1710430800000|2024-03-14 15:40:00|3541.3|3535.3|3547.3|3541.3|3547.3|3541.3|3540.8|3534.8|191
1710431100000|2024-03-14 15:45:00|3548.3|3542.3|3545.8|3539.8|3550.3|3544.3|3544.8|3538.8|70
1710431400000|2024-03-14 15:50:00|3546.3|3540.3|3546.8|3540.8|3549.3|3543.3|3544.8|3538.8|68
1710431700000|2024-03-14 15:55:00|3546.3|3540.3|3549.3|3543.3|3550.3|3544.3|3546.3|3540.3|26
1710432000000|2024-03-14 16:00:00|3548.3|3542.3|3550.3|3544.3|3550.8|3544.8|3547.8|3541.8|85
1710432300000|2024-03-14 16:05:00|3549.8|3543.8|3546.3|3540.3|3549.8|3543.8|3545.3|3539.3|43
1710432600000|2024-03-14 16:10:00|3545.8|3539.8|3546.3|3540.3|3548.3|3542.3|3545.3|3539.3|31
1710432900000|2024-03-14 16:15:00|3546.8|3540.8|3544.8|3538.8|3546.8|3540.8|3544.3|3538.3|7
1710433200000|2024-03-14 16:20:00|3545.3|3539.3|3546.3|3540.3|3547.3|3541.3|3544.3|3538.3|79
1710433500000|2024-03-14 16:25:00|3547.3|3541.3|3543.3|3537.3|3547.3|3541.3|3543.3|3537.3|102
1710433800000|2024-03-14 16:30:00|3542.8|3536.8|3542.3|3536.3|3544.8|3538.8|3542.3|3536.3|44
1710434100000|2024-03-14 16:35:00|3543.3|3537.3|3545.3|3539.3|3545.3|3539.3|3543.3|3537.3|17
1710434400000|2024-03-14 16:40:00|3544.8|3538.8|3546.3|3540.3|3546.3|3540.3|3543.3|3537.3|123
1710434700000|2024-03-14 16:45:00|3547.3|3541.3|3545.3|3539.3|3548.3|3542.3|3544.3|3538.3|185
1710435000000|2024-03-14 16:50:00|3544.8|3538.8|3545.3|3539.3|3546.3|3540.3|3544.3|3538.3|13
1710435300000|2024-03-14 16:55:00|3545.8|3539.8|3546.3|3540.3|3547.3|3541.3|3544.8|3538.8|22
1710435600000|2024-03-14 17:00:00|3546.8|3540.8|3544.3|3538.3|3546.8|3540.8|3543.3|3537.3|27
1710435900000|2024-03-14 17:05:00|3543.8|3537.8|3544.3|3538.3|3545.3|3539.3|3543.8|3537.8|27
1710436200000|2024-03-14 17:10:00|3543.8|3537.8|3543.8|3537.8|3544.3|3538.3|3542.3|3536.3|23
1710436500000|2024-03-14 17:15:00|3544.3|3538.3|3542.3|3536.3|3544.3|3538.3|3541.3|3535.3|41
1710436800000|2024-03-14 17:20:00|3541.8|3535.8|3544.3|3538.3|3544.3|3538.3|3541.3|3535.3|37
1710437100000|2024-03-14 17:25:00|3543.8|3537.8|3542.3|3536.3|3543.8|3537.8|3542.3|3536.3|44
1710437400000|2024-03-14 17:30:00|3541.8|3535.8|3542.8|3536.8|3543.3|3537.3|3541.3|3535.3|58
1710437700000|2024-03-14 17:35:00|3543.3|3537.3|3543.3|3537.3|3543.3|3537.3|3541.8|3535.8|39
1710438000000|2024-03-14 17:40:00|3542.8|3536.8|3544.3|3538.3|3544.3|3538.3|3541.3|3535.3|74
1710438300000|2024-03-14 17:45:00|3543.3|3537.3|3542.3|3536.3|3543.3|3537.3|3541.8|3535.8|35
1710438600000|2024-03-14 17:50:00|3541.8|3535.8|3545.3|3539.3|3545.3|3539.3|3541.8|3535.8|39
1710438900000|2024-03-14 17:55:00|3544.8|3538.8|3543.3|3537.3|3545.3|3539.3|3543.3|3537.3|26
1710439200000|2024-03-14 18:00:00|3542.8|3536.8|3543.8|3537.8|3544.3|3538.3|3542.3|3536.3|33
1710439500000|2024-03-14 18:05:00|3543.3|3537.3|3545.3|3539.3|3545.3|3539.3|3542.3|3536.3|35
1710439800000|2024-03-14 18:10:00|3544.8|3538.8|3542.3|3536.3|3545.3|3539.3|3541.3|3535.3|29
1710440100000|2024-03-14 18:15:00|3542.8|3536.8|3539.3|3533.3|3543.3|3537.3|3538.3|3532.3|48
1710440400000|2024-03-14 18:20:00|3539.8|3533.8|3539.3|3533.3|3539.8|3533.8|3538.3|3532.3|31
1710440700000|2024-03-14 18:25:00|3540.3|3534.3|3540.3|3534.3|3541.3|3535.3|3539.3|3533.3|26
1710441000000|2024-03-14 18:30:00|3541.3|3535.3|3540.3|3534.3|3541.3|3535.3|3538.8|3532.8|33
1710441300000|2024-03-14 18:35:00|3540.8|3534.8|3538.3|3532.3|3541.3|3535.3|3537.3|3531.3|60
1710441600000|2024-03-14 18:40:00|3537.3|3531.3|3537.3|3531.3|3537.3|3531.3|3535.8|3529.8|106
1710441900000|2024-03-14 18:45:00|3537.8|3531.8|3540.3|3534.3|3540.8|3534.8|3537.3|3531.3|56
1710442200000|2024-03-14 18:50:00|3539.8|3533.8|3537.3|3531.3|3541.3|3535.3|3536.8|3530.8|147
1710442500000|2024-03-14 18:55:00|3536.8|3530.8|3539.7|3530.7|3540.3|3534.3|3535.8|3529.8|203
1710442800000|2024-03-14 19:00:00|3539.6|3530.6|3532.5|3523.5|3539.6|3530.6|3532|3523|0
1710443100000|2024-03-14 19:05:00|3532.4|3523.4|3530.1|3521.1|3533.2|3524.2|3529.9|3520.9|0
1710443400000|2024-03-14 19:10:00|3530|3521|3529.2|3520.2|3530.2|3521.2|3529.1|3520.1|0
1710443700000|2024-03-14 19:15:00|3529.1|3520.1|3530.6|3521.6|3531.6|3522.6|3529.1|3520.1|0
1710444000000|2024-03-14 19:20:00|3530.7|3521.7|3531.6|3522.6|3532.8|3523.8|3530.5|3521.5|0
1710444300000|2024-03-14 19:25:00|3532.2|3523.2|3532.6|3523.6|3532.9|3523.9|3531.1|3522.1|0
1710444600000|2024-03-14 19:30:00|3532.7|3523.7|3528.1|3519.1|3532.7|3523.7|3527.4|3518.4|0
1710444900000|2024-03-14 19:35:00|3528|3519|3528.3|3519.3|3528.3|3519.3|3524.6|3515.6|0
1710445200000|2024-03-14 19:40:00|3528.4|3519.4|3531.5|3522.5|3532.1|3523.1|3528.2|3519.2|0
1710445500000|2024-03-14 19:45:00|3531.6|3522.6|3532.4|3523.4|3533.1|3524.1|3530.9|3521.9|0
1710445800000|2024-03-14 19:50:00|3532.6|3523.6|3539.2|3530.2|3539.7|3530.7|3532.6|3523.6|0
1710446100000|2024-03-14 19:55:00|3538.9|3529.9|3543|3534|3543|3534|3536.9|3527.9|0
1710446400000|2024-03-14 20:00:00|3543.1|3534.1|3543.8|3534.8|3543.9|3534.9|3541.4|3532.4|0
1710446700000|2024-03-14 20:05:00|3543.4|3534.4|3542.3|3533.3|3544|3535|3541.7|3532.7|0
1710447000000|2024-03-14 20:10:00|3542.4|3533.4|3541.8|3532.8|3543|3534|3541.6|3532.6|0
1710447300000|2024-03-14 20:15:00|3541.6|3532.6|3541.9|3532.9|3542.1|3533.1|3541.2|3532.2|0
1710447600000|2024-03-14 20:20:00|3542|3533|3541.8|3532.8|3542.3|3533.3|3541.6|3532.6|0
1710447900000|2024-03-14 20:25:00|3541.9|3532.9|3541.8|3532.8|3542.3|3533.3|3541.8|3532.8|0
1710448200000|2024-03-14 20:30:00|3541.7|3532.7|3541.6|3532.6|3542|3533|3541.6|3532.6|0
1710448500000|2024-03-14 20:35:00|3541.5|3532.5|3541.8|3532.8|3542.1|3533.1|3541.3|3532.3|0
1710448800000|2024-03-14 20:40:00|3541.9|3532.9|3543.3|3534.3|3543.3|3534.3|3541.9|3532.9|0
1710449100000|2024-03-14 20:45:00|3543.4|3534.4|3543.4|3534.4|3543.6|3534.6|3543.1|3534.1|0
1710449400000|2024-03-14 20:50:00|3543.3|3534.3|3542.7|3533.7|3543.3|3534.3|3542.5|3533.5|0
1710449700000|2024-03-14 20:55:00|3542.8|3533.8|3542.3|3533.3|3543|3534|3542.1|3533.1|0
1710450000000|2024-03-14 21:00:00|3542.4|3533.4|3542.5|3533.5|3542.6|3533.6|3542.3|3533.3|0
1710450300000|2024-03-14 21:05:00|3542.4|3533.4|3542.4|3533.4|3542.7|3533.7|3542.3|3533.3|0
1710450600000|2024-03-14 21:10:00|3542.2|3533.2|3542.2|3533.2|3542.2|3533.2|3542.2|3533.2|0
1710450900000|2024-03-14 21:15:00|3542|3533|3542.3|3533.3|3542.3|3533.3|3542|3533|0
1710451200000|2024-03-14 21:20:00|3542.1|3533.1|3541.4|3532.4|3542.3|3533.3|3541.4|3532.4|0
1710451500000|2024-03-14 21:25:00|3541.7|3532.7|3541.2|3532.2|3541.8|3532.8|3541.2|3532.2|0
1710451800000|2024-03-14 21:30:00|3541.3|3532.3|3540.9|3531.9|3541.4|3532.4|3540.9|3531.9|0
1710452100000|2024-03-14 21:35:00|3541|3532|3540.6|3531.6|3541|3532|3540.4|3531.4|0
1710452400000|2024-03-14 21:40:00|3540.5|3531.5|3541.3|3532.3|3541.3|3532.3|3540.4|3531.4|0
1710452700000|2024-03-14 21:45:00|3541.4|3532.4|3541.7|3532.7|3541.9|3532.9|3541.4|3532.4|0
1710453000000|2024-03-14 21:50:00|3541.6|3532.6|3541.6|3532.6|3541.7|3532.7|3541.5|3532.5|0
1710453300000|2024-03-14 21:55:00|3541.5|3532.5|3541.7|3532.7|3541.9|3532.9|3541.4|3532.4|0
1710453600000|2024-03-14 22:00:00|3542.2|3533.2|3542.4|3533.4|3543|3534|3541.8|3532.8|0
1710453900000|2024-03-14 22:05:00|3542.3|3533.3|3543|3534|3543.1|3534.1|3542.3|3533.3|0
1710454200000|2024-03-14 22:10:00|3542.9|3533.9|3543|3534|3543.4|3534.4|3542.8|3533.8|0
1710454500000|2024-03-14 22:15:00|3543.1|3534.1|3542.4|3533.4|3543.2|3534.2|3542.1|3533.1|0
1710454800000|2024-03-14 22:20:00|3542.5|3533.5|3542.3|3533.3|3542.6|3533.6|3542|3533|0
1710455100000|2024-03-14 22:25:00|3542.4|3533.4|3543.2|3534.2|3543.5|3534.5|3542.4|3533.4|0
1710455400000|2024-03-14 22:30:00|3543.3|3534.3|3543.1|3534.1|3543.3|3534.3|3543|3534|0
1710455700000|2024-03-14 22:35:00|3543.2|3534.2|3543|3534|3543.2|3534.2|3543|3534|0
1710456000000|2024-03-14 22:40:00|3543.1|3534.1|3542.4|3533.4|3543.1|3534.1|3542.4|3533.4|0
1710456300000|2024-03-14 22:45:00|3542.5|3533.5|3542.9|3533.9|3542.9|3533.9|3541.9|3532.9|0
1710456600000|2024-03-14 22:50:00|3542.5|3533.5|3542.4|3533.4|3542.5|3533.5|3542.2|3533.2|0
1710456900000|2024-03-14 22:55:00|3542.3|3533.3|3542.2|3533.2|3542.4|3533.4|3541.9|3532.9|0
1710457200000|2024-03-14 23:00:00|3542.3|3533.3|3541.3|3532.3|3542.3|3533.3|3541.2|3532.2|0
1710457500000|2024-03-14 23:05:00|3541.4|3532.4|3541.2|3532.2|3541.7|3532.7|3541.2|3532.2|0
1710457800000|2024-03-14 23:10:00|3541|3532|3540.6|3531.6|3541|3532|3540.5|3531.5|0
1710458100000|2024-03-14 23:15:00|3540.5|3531.5|3540.4|3531.4|3540.7|3531.7|3540.2|3531.2|0
1710458400000|2024-03-14 23:20:00|3540.3|3531.3|3540.6|3531.6|3540.9|3531.9|3540.3|3531.3|0
1710458700000|2024-03-14 23:25:00|3540.5|3531.5|3539.6|3530.6|3540.9|3531.9|3539.5|3530.5|0
1710459000000|2024-03-14 23:30:00|3539.5|3530.5|3540|3531|3540|3531|3539.4|3530.4|0
1710459300000|2024-03-14 23:35:00|3540.2|3531.2|3539.9|3530.9|3540.5|3531.5|3539.9|3530.9|0
1710459600000|2024-03-14 23:40:00|3539.8|3530.8|3539.2|3530.2|3539.8|3530.8|3539|3530|0
1710459900000|2024-03-14 23:45:00|3539.3|3530.3|3540.2|3531.2|3540.3|3531.3|3539.1|3530.1|0
1710460200000|2024-03-14 23:50:00|3540.3|3531.3|3540.5|3531.5|3540.6|3531.6|3540.2|3531.2|0
1710460500000|2024-03-14 23:55:00|3540.4|3531.4|3540.9|3531.9|3541|3532|3540.4|3531.4|0
1710460800000|2024-03-15 00:00:00|3540.8|3531.8|3541.8|3532.8|3541.9|3532.9|3540.8|3531.8|0
1710461100000|2024-03-15 00:05:00|3541.9|3532.9|3541.3|3532.3|3542|3533|3541.1|3532.1|0
1710461400000|2024-03-15 00:10:00|3541.2|3532.2|3541.6|3532.6|3541.8|3532.8|3541.1|3532.1|0
1710461700000|2024-03-15 00:15:00|3541.5|3532.5|3543.1|3534.1|3543.3|3534.3|3541.5|3532.5|0
1710462000000|2024-03-15 00:20:00|3543|3534|3543.8|3534.8|3544|3535|3542.5|3533.5|0
1710462300000|2024-03-15 00:25:00|3543.7|3534.7|3543.3|3534.3|3543.8|3534.8|3543.2|3534.2|0
1710462600000|2024-03-15 00:30:00|3543.5|3534.5|3544.5|3535.5|3544.5|3535.5|3543.5|3534.5|0
1710462900000|2024-03-15 00:35:00|3544.6|3535.6|3544.4|3535.4|3544.7|3535.7|3544.4|3535.4|0
1710463200000|2024-03-15 00:40:00|3544.3|3535.3|3544.1|3535.1|3544.5|3535.5|3543.8|3534.8|0
1710463500000|2024-03-15 00:45:00|3544.2|3535.2|3544|3535|3544.5|3535.5|3543.8|3534.8|0
1710463800000|2024-03-15 00:50:00|3544.1|3535.1|3544.7|3535.7|3545.1|3536.1|3544.1|3535.1|0
1710464100000|2024-03-15 00:55:00|3544.6|3535.6|3541.4|3532.4|3544.6|3535.6|3541.3|3532.3|0
1710464400000|2024-03-15 01:00:00|3541.5|3532.5|3541.6|3532.6|3541.8|3532.8|3541.1|3532.1|0
1710464700000|2024-03-15 01:05:00|3541.5|3532.5|3541|3532|3542.1|3533.1|3541|3532|0
1710465000000|2024-03-15 01:10:00|3541.1|3532.1|3539|3530|3541.3|3532.3|3539|3530|0
1710465300000|2024-03-15 01:15:00|3538.8|3529.8|3530.3|3526.3|3554.8|3550.8|3527.8|3523.8|840
1710465600000|2024-03-15 01:20:00|3529.8|3525.8|3521.3|3517.3|3530.3|3526.3|3515.3|3511.3|867
1710465900000|2024-03-15 01:25:00|3521.8|3517.8|3527.3|3523.3|3530.3|3526.3|3521.3|3517.3|718
1710466200000|2024-03-15 01:30:00|3531.3|3527.3|3546.3|3542.3|3549.3|3545.3|3523.3|3519.3|4198
1710466500000|2024-03-15 01:35:00|3547.3|3543.3|3541.3|3537.3|3548.3|3544.3|3536.3|3532.3|1750
1710466800000|2024-03-15 01:40:00|3540.3|3536.3|3532.3|3528.3|3543.3|3539.3|3529.3|3525.3|1599
1710467100000|2024-03-15 01:45:00|3531.3|3527.3|3531|3527|3535|3531|3523.5|3519.5|1288
1710467400000|2024-03-15 01:50:00|3530.5|3526.5|3534|3530|3540.5|3536.5|3528|3524|1119
1710467700000|2024-03-15 01:55:00|3536|3532|3526|3522|3538.5|3534.5|3526|3522|799
1710468000000|2024-03-15 02:00:00|3525|3521|3512|3508|3525|3521|3506|3502|2553
1710468300000|2024-03-15 02:05:00|3511|3507|3516|3512|3516|3512|3508|3504|1143
1710468600000|2024-03-15 02:10:00|3515.5|3511.5|3518|3514|3524|3520|3515|3511|1134
1710468900000|2024-03-15 02:15:00|3518.5|3514.5|3520.5|3516.5|3524|3520|3516|3512|718
1710469200000|2024-03-15 02:20:00|3520|3516|3514|3510|3524|3520|3513|3509|655
1710469500000|2024-03-15 02:25:00|3513|3509|3515|3511|3518|3514|3511|3507|649
1710469800000|2024-03-15 02:30:00|3515.5|3511.5|3514|3510|3520|3516|3513|3509|419
1710470100000|2024-03-15 02:35:00|3513.5|3509.5|3507|3503|3515|3511|3506|3502|701
1710470400000|2024-03-15 02:40:00|3506|3502|3505|3501|3510|3506|3504|3500|931
1710470700000|2024-03-15 02:45:00|3504.5|3500.5|3505|3501|3508|3504|3503|3499|830
1710471000000|2024-03-15 02:50:00|3504.5|3500.5|3506|3502|3508.5|3504.5|3503|3499|446
1710471300000|2024-03-15 02:55:00|3505|3501|3501|3497|3508|3504|3501|3497|863
1710471600000|2024-03-15 03:00:00|3500|3496|3509|3505|3510|3506|3500|3496|713
1710471900000|2024-03-15 03:05:00|3508|3504|3510|3506|3514|3510|3506|3502|708
1710472200000|2024-03-15 03:10:00|3509|3505|3507|3503|3512|3508|3506|3502|537
1710472500000|2024-03-15 03:15:00|3506.5|3502.5|3501|3497|3508|3504|3501|3497|429
1710472800000|2024-03-15 03:20:00|3500.5|3496.5|3506|3502|3508|3504|3500|3496|277
1710473100000|2024-03-15 03:25:00|3505.5|3501.5|3505|3501|3506|3502|3502|3498|227
1710473400000|2024-03-15 03:30:00|3504.5|3500.5|3504|3500|3507|3503|3502|3498|208
1710473700000|2024-03-15 03:35:00|3503|3499|3507|3503|3507|3503|3500|3496|458
1710474000000|2024-03-15 03:40:00|3506|3502|3503|3499|3506|3502|3500|3496|429
1710474300000|2024-03-15 03:45:00|3503.5|3499.5|3500|3496|3504|3500|3499|3495|382
1710474600000|2024-03-15 03:50:00|3501|3497|3508.5|3504.5|3509|3505|3501|3497|445
1710474900000|2024-03-15 03:55:00|3508|3504|3508.5|3504.5|3509.5|3505.5|3506|3502|281
1710475200000|2024-03-15 04:00:00|3510|3501|3509.3|3500.3|3510.1|3501.1|3509.3|3500.3|0
1710475500000|2024-03-15 04:05:00|3509.4|3500.4|3509.8|3500.8|3509.8|3500.8|3509.3|3500.3|0
1710475800000|2024-03-15 04:10:00|3509.7|3500.7|3509.5|3500.5|3509.9|3500.9|3509.5|3500.5|0
1710476100000|2024-03-15 04:15:00|3509.4|3500.4|3509|3500|3509.7|3500.7|3509|3500|0
1710476400000|2024-03-15 04:20:00|3509.2|3500.2|3508.7|3499.7|3509.2|3500.2|3508.5|3499.5|0
1710476700000|2024-03-15 04:25:00|3508.6|3499.6|3508.8|3499.8|3508.9|3499.9|3508.5|3499.5|0
1710477000000|2024-03-15 04:30:00|3508.9|3499.9|3508.4|3499.4|3508.9|3499.9|3508.3|3499.3|0
1710477300000|2024-03-15 04:35:00|3508.2|3499.2|3507.9|3498.9|3508.4|3499.4|3507.5|3498.5|0
1710477600000|2024-03-15 04:40:00|3508|3499|3507.8|3498.8|3508.2|3499.2|3507.7|3498.7|0
1710477900000|2024-03-15 04:45:00|3507.9|3498.9|3508.6|3499.6|3508.9|3499.9|3507.9|3498.9|0
1710478200000|2024-03-15 04:50:00|3508.7|3499.7|3508.9|3499.9|3509.1|3500.1|3508.6|3499.6|0
1710478500000|2024-03-15 04:55:00|3509|3500|3509|3500|3509|3500|3508.8|3499.8|0
1710478800000|2024-03-15 05:00:00|3507.5|3503.5|3504|3500|3509.5|3505.5|3501|3497|1036
1710479100000|2024-03-15 05:05:00|3504.5|3500.5|3511|3507|3511|3507|3504.5|3500.5|449
1710479400000|2024-03-15 05:10:00|3510.5|3506.5|3504|3500|3511|3507|3503|3499|447
1710479700000|2024-03-15 05:15:00|3503|3499|3498.5|3494.5|3505|3501|3495|3491|943
1710480000000|2024-03-15 05:20:00|3498|3494|3501|3497|3503|3499|3496.5|3492.5|947
1710480300000|2024-03-15 05:25:00|3500.5|3496.5|3498|3494|3501|3497|3495|3491|709
1710480600000|2024-03-15 05:30:00|3497.5|3493.5|3495|3491|3498|3494|3492|3488|528
1710480900000|2024-03-15 05:35:00|3494|3490|3492|3488|3498|3494|3491|3487|1402
1710481200000|2024-03-15 05:40:00|3493|3489|3492|3488|3493|3489|3488|3484|1543
1710481500000|2024-03-15 05:45:00|3491.5|3487.5|3509|3505|3510|3506|3491|3487|2432
1710481800000|2024-03-15 05:50:00|3508|3504|3521|3517|3528|3524|3507|3503|2218
1710482100000|2024-03-15 05:55:00|3521.5|3517.5|3516|3512|3525.5|3521.5|3515|3511|953
1710482400000|2024-03-15 06:00:00|3515|3511|3525|3521|3526|3522|3515|3511|859
1710482700000|2024-03-15 06:05:00|3524|3520|3527|3523|3530|3526|3523|3519|925
1710483000000|2024-03-15 06:10:00|3526|3522|3522|3518|3526.5|3522.5|3521|3517|595
1710483300000|2024-03-15 06:15:00|3522.5|3518.5|3526|3522|3531|3527|3522|3518|478
1710483600000|2024-03-15 06:20:00|3525.5|3521.5|3523|3519|3525.5|3521.5|3517|3513|757
1710483900000|2024-03-15 06:25:00|3522.5|3518.5|3520|3516|3524|3520|3517.5|3513.5|430
1710484200000|2024-03-15 06:30:00|3519|3515|3527|3523|3527|3523|3519|3515|746
1710484500000|2024-03-15 06:35:00|3526|3522|3528|3524|3528.5|3524.5|3524|3520|430
1710484800000|2024-03-15 06:40:00|3529|3525|3536|3532|3538|3534|3528|3524|1226
1710485100000|2024-03-15 06:45:00|3537|3533|3543|3539|3545|3541|3535|3531|1245
1710485400000|2024-03-15 06:50:00|3542|3538|3540|3536|3543|3539|3537|3533|1035
1710485700000|2024-03-15 06:55:00|3539|3535|3544|3540|3547|3543|3538|3534|516
1710486000000|2024-03-15 07:00:00|3543|3539|3543|3539|3543.5|3539.5|3538.5|3534.5|692
1710486300000|2024-03-15 07:05:00|3542.5|3538.5|3549|3545|3551|3547|3541.5|3537.5|682
1710486600000|2024-03-15 07:10:00|3548.5|3544.5|3548|3544|3549|3545|3545|3541|668
1710486900000|2024-03-15 07:15:00|3547.5|3543.5|3549|3545|3552|3548|3546.5|3542.5|576
1710487200000|2024-03-15 07:20:00|3548.5|3544.5|3547|3543|3549|3545|3544|3540|713
1710487500000|2024-03-15 07:25:00|3546.5|3542.5|3545|3541|3547|3543|3541|3537|610
1710487800000|2024-03-15 07:30:00|3544.5|3540.5|3546|3542|3547|3543|3541|3537|596
1710488100000|2024-03-15 07:35:00|3547|3543|3548|3544|3549|3545|3544|3540|507
1710488400000|2024-03-15 07:40:00|3547.5|3543.5|3552|3548|3552|3548|3547.5|3543.5|524
1710488700000|2024-03-15 07:45:00|3551|3547|3547|3543|3553|3549|3546|3542|1099
1710489000000|2024-03-15 07:50:00|3546.5|3542.5|3547|3543|3547|3543|3542|3538|1002
1710489300000|2024-03-15 07:55:00|3546|3542|3549|3545|3550|3546|3546|3542|1195
1710489600000|2024-03-15 08:00:00|3548|3544|3550|3546|3552|3548|3544|3540|1397
1710489900000|2024-03-15 08:05:00|3549|3545|3556|3552|3557|3553|3548|3544|2523
1710490200000|2024-03-15 08:10:00|3555.5|3551.5|3550|3546|3556|3552|3549|3545|1170
1710490500000|2024-03-15 08:15:00|3549|3545|3549|3545|3550|3546|3548|3544|878
1710490800000|2024-03-15 08:20:00|3548.5|3544.5|3546.5|3542.5|3549|3545|3546|3542|1766
1710491100000|2024-03-15 08:25:00|3547|3543|3546|3542|3547.5|3543.5|3544|3540|894
1710491400000|2024-03-15 08:30:00|3548|3539|3547.8|3538.8|3548.6|3539.6|3547.8|3538.8|3
1710491700000|2024-03-15 08:35:00|3547.6|3538.6|3548.1|3539.1|3548.1|3539.1|3546.8|3537.8|0
1710492000000|2024-03-15 08:40:00|3548.2|3539.2|3549|3540|3549.2|3540.2|3548.1|3539.1|0
1710492300000|2024-03-15 08:45:00|3548.9|3539.9|3548.4|3539.4|3549.2|3540.2|3548.2|3539.2|0
1710492600000|2024-03-15 08:50:00|3548.5|3539.5|3548.4|3539.4|3548.8|3539.8|3547.9|3538.9|0
1710492900000|2024-03-15 08:55:00|3548.6|3539.6|3548.6|3539.6|3549|3540|3548.4|3539.4|0
1710493200000|2024-03-15 09:00:00|3548.7|3539.7|3549.3|3540.3|3549.7|3540.7|3548.5|3539.5|0
1710493500000|2024-03-15 09:05:00|3549.4|3540.4|3550.3|3541.3|3550.5|3541.5|3549|3540|0
1710493800000|2024-03-15 09:10:00|3550.2|3541.2|3550.6|3541.6|3550.8|3541.8|3549.7|3540.7|0
1710494100000|2024-03-15 09:15:00|3550.5|3541.5|3556|3550|3556|3550|3548.5|3541.4|190
1710494400000|2024-03-15 09:20:00|3554|3548|3555|3549|3557|3551|3554|3548|112
1710494700000|2024-03-15 09:25:00|3554.5|3548.5|3555|3549|3555.5|3549.5|3551|3545|90
1710495000000|2024-03-15 09:30:00|3554|3548|3555.5|3549.5|3556.5|3550.5|3553.5|3547.5|51
1710495300000|2024-03-15 09:35:00|3556|3550|3555|3549|3556.5|3550.5|3555|3549|32
1710495600000|2024-03-15 09:40:00|3554.5|3548.5|3550|3544|3554.5|3548.5|3549|3543|253
1710495900000|2024-03-15 09:45:00|3550.5|3544.5|3551.5|3545.5|3554|3548|3550|3544|182
1710496200000|2024-03-15 09:50:00|3551|3545|3552.5|3546.5|3554|3548|3550|3544|64
1710496500000|2024-03-15 09:55:00|3552|3546|3553|3547|3554|3548|3550|3544|34
1710496800000|2024-03-15 10:00:00|3553.5|3547.5|3553|3547|3554|3548|3552|3546|30
1710497100000|2024-03-15 10:05:00|3552.5|3546.5|3549|3543|3552.5|3546.5|3548|3542|55
1710497400000|2024-03-15 10:10:00|3548|3542|3546.5|3540.5|3549|3543|3546|3540|140
1710497700000|2024-03-15 10:15:00|3547.5|3539.5|3546.5|3539.5|3547.5|3540.5|3546.5|3539.5|33
1710498000000|2024-03-15 10:20:00|3547.5|3540.5|3547.5|3539.5|3550.5|3543.5|3546.5|3539.5|50
1710498300000|2024-03-15 10:25:00|3546.5|3540.5|3551.5|3543.5|3551.5|3544.5|3546.5|3539.5|23
1710498600000|2024-03-15 10:30:00|3550.5|3544.5|3551.5|3544.5|3551.5|3544.5|3550.5|3542.5|20
1710498900000|2024-03-15 10:35:00|3550.5|3543.5|3550.5|3543.5|3551.5|3544.5|3550.5|3543.5|17
1710499200000|2024-03-15 10:40:00|3551.5|3544.5|3551.5|3544.5|3551.5|3544.5|3550.5|3543.5|20
1710499500000|2024-03-15 10:45:00|3552.5|3545.5|3552.5|3545.5|3554.5|3547.5|3551.5|3544.5|87
1710499800000|2024-03-15 10:50:00|3553.5|3546.5|3554.5|3547.5|3554.5|3547.5|3550.5|3543.5|42
1710500100000|2024-03-15 10:55:00|3553.5|3546.5|3554.5|3546.5|3554.5|3547.5|3552.5|3545.5|14
1710500400000|2024-03-15 11:00:00|3553.5|3547.5|3554.5|3547.5|3554.5|3547.5|3551.5|3544.5|70
1710500700000|2024-03-15 11:05:00|3553.5|3546.5|3552.5|3545.5|3553.5|3547.5|3552.5|3545.5|18
1710501000000|2024-03-15 11:10:00|3551.5|3544.5|3551.5|3543.5|3552.5|3545.5|3549.5|3542.5|102
1710501300000|2024-03-15 11:15:00|3550.5|3544.5|3550.5|3543.5|3551.5|3544.5|3550.5|3543.5|16
1710501600000|2024-03-15 11:20:00|3549.5|3542.5|3551.5|3544.5|3552.5|3544.5|3549.5|3542.5|39
1710501900000|2024-03-15 11:25:00|3552.5|3545.5|3551.5|3544.5|3552.5|3545.5|3551.5|3544.5|23
1710502200000|2024-03-15 11:30:00|3552.5|3545.5|3554.5|3546.5|3554.5|3546.5|3552.5|3544.5|34
1710502500000|2024-03-15 11:35:00|3553.5|3547.5|3555.5|3548.5|3556.5|3549.5|3553.5|3547.5|29
1710502800000|2024-03-15 11:40:00|3556.5|3549.5|3556.5|3549.5|3558.5|3551.5|3555.5|3548.5|58
1710503100000|2024-03-15 11:45:00|3555.5|3548.5|3558.5|3551.5|3558.5|3551.5|3555.5|3548.5|45
1710503400000|2024-03-15 11:50:00|3559.5|3552.5|3558.5|3551.5|3559.5|3552.5|3556.5|3549.5|48
1710503700000|2024-03-15 11:55:00|3557.5|3550.5|3555.5|3548.5|3559.5|3552.5|3555.5|3547.5|49
1710504000000|2024-03-15 12:00:00|3554.5|3547.5|3556.5|3549.5|3557.5|3549.5|3554.5|3547.5|36
1710504300000|2024-03-15 12:05:00|3555.5|3548.5|3552.5|3545.5|3555.5|3548.5|3551.5|3544.5|67
1710504600000|2024-03-15 12:10:00|3551.5|3544.5|3552.5|3545.5|3552.5|3545.5|3551.5|3544.5|33
1710504900000|2024-03-15 12:15:00|3553.5|3546.5|3554.5|3546.5|3554.5|3546.5|3553.5|3545.5|18
1710505200000|2024-03-15 12:20:00|3553.5|3547.5|3551.5|3544.5|3554.5|3547.5|3551.5|3544.5|33
1710505500000|2024-03-15 12:25:00|3552.5|3545.5|3553.5|3546.5|3553.5|3546.5|3551.5|3543.5|42
1710505800000|2024-03-15 12:30:00|3554.5|3545.5|3555.5|3547.5|3557.5|3550.5|3552.5|3545.5|56
1710506100000|2024-03-15 12:35:00|3554.5|3546.5|3553.5|3546.5|3556.5|3548.5|3553.5|3546.5|27
1710506400000|2024-03-15 12:40:00|3552.5|3545.5|3555.5|3548.5|3555.5|3548.5|3552.5|3545.5|26
1710506700000|2024-03-15 12:45:00|3554.5|3547.5|3552.5|3545.5|3554.5|3547.5|3551.5|3544.5|33
1710507000000|2024-03-15 12:50:00|3551.5|3544.5|3552.5|3545.5|3553.5|3546.5|3551.5|3544.5|21
1710507300000|2024-03-15 12:55:00|3551.5|3544.5|3551.5|3544.5|3552.5|3545.5|3550.5|3543.5|29
1710507600000|2024-03-15 13:00:00|3550.5|3543.5|3552.5|3545.5|3552.5|3545.5|3550.5|3543.5|17
1710507900000|2024-03-15 13:05:00|3551.5|3544.5|3552.5|3545.5|3553.5|3546.5|3551.5|3544.5|39
1710508200000|2024-03-15 13:10:00|3553.5|3546.5|3554.5|3547.5|3555.5|3548.5|3553.5|3546.5|34
1710508500000|2024-03-15 13:15:00|3553.5|3546.5|3554.5|3547.5|3554.5|3547.5|3552.5|3545.5|41
1710508800000|2024-03-15 13:20:00|3555.5|3548.5|3554.5|3547.5|3558.5|3551.5|3553.5|3546.5|75
1710509100000|2024-03-15 13:25:00|3553.5|3546.5|3556.5|3549.5|3559.5|3552.5|3551.5|3544.5|143
1710509400000|2024-03-15 13:30:00|3557.5|3550.5|3557.5|3550.5|3559.5|3552.5|3551.5|3543.5|447
1710509700000|2024-03-15 13:35:00|3558.5|3551.5|3561.5|3554.5|3568.5|3561.5|3553.5|3546.5|305
1710510000000|2024-03-15 13:40:00|3562.5|3555.5|3563.5|3556.5|3567.5|3560.5|3560.5|3553.5|178
1710510300000|2024-03-15 13:45:00|3564.5|3558.5|3556.5|3549.5|3566.5|3558.5|3555.5|3548.5|143
1710510600000|2024-03-15 13:50:00|3557.5|3550.5|3564.5|3557.5|3565.5|3558.5|3555.5|3548.5|178
1710510900000|2024-03-15 13:55:00|3563.5|3556.5|3556|3550|3563.5|3556.5|3556|3549.5|157
1710511200000|2024-03-15 14:00:00|3556.5|3550.5|3559|3553|3561|3555|3553|3547|223
1710511500000|2024-03-15 14:05:00|3558|3552|3557|3551|3558|3552|3550.5|3544.5|147
1710511800000|2024-03-15 14:10:00|3556.5|3550.5|3563|3557|3566|3560|3556.5|3550.5|127
1710512100000|2024-03-15 14:15:00|3562|3556|3563|3557|3564|3558|3559.5|3553.5|95
1710512400000|2024-03-15 14:20:00|3562.5|3556.5|3563|3557|3564|3558|3560|3554|95
1710512700000|2024-03-15 14:25:00|3563.5|3557.5|3564|3558|3566|3560|3563|3557|174
1710513000000|2024-03-15 14:30:00|3564.5|3558.5|3570|3564|3571|3565|3564|3558|366
1710513300000|2024-03-15 14:35:00|3571|3565|3575|3569|3577|3571|3571|3565|380
1710513600000|2024-03-15 14:40:00|3575.5|3569.5|3576|3570|3576|3570|3572|3566|254
1710513900000|2024-03-15 14:45:00|3575|3569|3571|3565|3575|3569|3568|3562|219
1710514200000|2024-03-15 14:50:00|3571.5|3565.5|3565|3559|3572|3566|3565|3559|170
1710514500000|2024-03-15 14:55:00|3564|3558|3568|3562|3569|3563|3564|3558|148
1710514800000|2024-03-15 15:00:00|3569|3563|3566.5|3560.5|3569|3563|3564|3558|147
1710515100000|2024-03-15 15:05:00|3566|3560|3564|3558|3566|3560|3564|3558|97
1710515400000|2024-03-15 15:10:00|3565|3559|3570.5|3564.5|3571|3565|3564|3558|114
1710515700000|2024-03-15 15:15:00|3571|3565|3565|3559|3571|3565|3565|3559|118
1710516000000|2024-03-15 15:20:00|3565.5|3559.5|3568|3562|3569|3563|3565|3559|163
1710516300000|2024-03-15 15:25:00|3568.5|3562.5|3571|3565|3571|3565|3568|3562|154
1710516600000|2024-03-15 15:30:00|3570.5|3564.5|3570|3564|3571|3565|3569|3563|30
1710516900000|2024-03-15 15:35:00|3570.5|3564.5|3571|3565|3572|3566|3570|3564|120
1710517200000|2024-03-15 15:40:00|3572|3566|3571|3565|3574|3568|3570|3564|159
1710517500000|2024-03-15 15:45:00|3570.5|3564.5|3568|3562|3571|3565|3567|3561|89
1710517800000|2024-03-15 15:50:00|3567|3561|3568|3562|3568|3562|3567|3561|94
1710518100000|2024-03-15 15:55:00|3567.5|3561.5|3565|3559|3568|3562|3563|3557|112
1710518400000|2024-03-15 16:00:00|3564|3558|3562|3556|3564|3558|3561|3555|96
1710518700000|2024-03-15 16:05:00|3562.5|3556.5|3561|3555|3563|3557|3560|3554|73
1710519000000|2024-03-15 16:10:00|3561.5|3555.5|3560|3554|3562|3556|3560|3554|40
1710519300000|2024-03-15 16:15:00|3559|3553|3556|3550|3560|3554|3555|3549|183
1710519600000|2024-03-15 16:20:00|3556.5|3550.5|3558|3552|3558|3552|3555|3549|97
1710519900000|2024-03-15 16:25:00|3559|3553|3561|3555|3562|3556|3558|3552|78
1710520200000|2024-03-15 16:30:00|3560.5|3554.5|3556|3550|3560.5|3554.5|3556|3550|106
1710520500000|2024-03-15 16:35:00|3556.5|3550.5|3559|3553|3559|3553|3556|3550|98
1710520800000|2024-03-15 16:40:00|3558|3552|3556|3550|3558|3552|3556|3550|41
1710521100000|2024-03-15 16:45:00|3557|3551|3554|3548|3557|3551|3553|3547|70
1710521400000|2024-03-15 16:50:00|3553|3547|3551|3545|3553|3547|3551|3545|94
1710521700000|2024-03-15 16:55:00|3550|3544|3549|3543|3551|3545|3548|3542|113
1710522000000|2024-03-15 17:00:00|3548.5|3542.5|3546|3540|3549|3543|3545|3539|100
1710522300000|2024-03-15 17:05:00|3546.5|3540.5|3547.5|3541.5|3548|3542|3546.5|3540.5|67
1710522600000|2024-03-15 17:10:00|3547|3541|3547|3541|3548|3542|3546|3540|69
1710522900000|2024-03-15 17:15:00|3547.5|3541.5|3547|3541|3548|3542|3547|3541|23
1710523200000|2024-03-15 17:20:00|3549|3543|3549|3543|3550|3544|3548|3542|98
1710523500000|2024-03-15 17:25:00|3549.5|3543.5|3547|3541|3550|3544|3546|3540|119
1710523800000|2024-03-15 17:30:00|3547.5|3541.5|3547|3541|3548|3542|3546|3540|61
1710524100000|2024-03-15 17:35:00|3548|3542|3548|3542|3548|3542|3546|3540|95
1710524400000|2024-03-15 17:40:00|3547.5|3541.5|3548|3542|3549|3543|3547|3541|48
1710524700000|2024-03-15 17:45:00|3547.5|3541.5|3546|3540|3547.5|3541.5|3546|3540|51
1710525000000|2024-03-15 17:50:00|3546.5|3540.5|3549|3543|3549|3543|3546|3540|74
1710525300000|2024-03-15 17:55:00|3549.5|3543.5|3549|3543|3550|3544|3548.5|3542.5|55
1710525600000|2024-03-15 18:00:00|3548.5|3542.5|3552.5|3546.5|3553|3547|3548|3542|60
1710525900000|2024-03-15 18:05:00|3552|3546|3552|3546|3552|3546|3551|3545|21
1710526200000|2024-03-15 18:10:00|3553|3547|3551|3545|3553|3547|3551|3545|77
1710526500000|2024-03-15 18:15:00|3550|3544|3549.5|3543.5|3550|3544|3549|3543|108
1710526800000|2024-03-15 18:20:00|3549|3543|3547|3541|3549.5|3543.5|3547|3541|100
1710527100000|2024-03-15 18:25:00|3548|3542|3548|3542|3548|3542|3546|3540|42
1710527400000|2024-03-15 18:30:00|3549|3543|3549|3543|3550|3544|3549|3543|67
1710527700000|2024-03-15 18:35:00|3548.5|3542.5|3550|3544|3550|3544|3548|3542|64
1710528000000|2024-03-15 18:40:00|3549.5|3543.5|3553|3547|3553|3547|3549|3543|41
1710528300000|2024-03-15 18:45:00|3552|3546|3550|3544|3552|3546|3550|3544|82
1710528600000|2024-03-15 18:50:00|3550.5|3544.5|3550|3544|3551|3545|3549|3543|96
1710528900000|2024-03-15 18:55:00|3549|3543|3552.1|3543.1|3552.1|3545.5|3548|3542|79
1710529200000|2024-03-15 19:00:00|3552|3543|3552.4|3543.4|3552.5|3543.5|3551.1|3542.1|0
1710529500000|2024-03-15 19:05:00|3551.8|3542.8|3551.7|3542.7|3552|3543|3551.1|3542.1|0
1710529800000|2024-03-15 19:10:00|3551.6|3542.6|3551.4|3542.4|3551.9|3542.9|3550.9|3541.9|0
1710530100000|2024-03-15 19:15:00|3551.5|3542.5|3549.9|3540.9|3551.5|3542.5|3549.1|3540.1|0
1710530400000|2024-03-15 19:20:00|3549.3|3540.3|3549.9|3540.9|3549.9|3540.9|3548.1|3539.1|0
1710530700000|2024-03-15 19:25:00|3550|3541|3550.1|3541.1|3551.9|3542.9|3549.9|3540.9|0
1710531000000|2024-03-15 19:30:00|3550.2|3541.2|3548.5|3539.5|3550.2|3541.2|3548.3|3539.3|0
1710531300000|2024-03-15 19:35:00|3548.6|3539.6|3548.1|3539.1|3548.9|3539.9|3548|3539|0
1710531600000|2024-03-15 19:40:00|3548.2|3539.2|3548.1|3539.1|3548.4|3539.4|3547.3|3538.3|0
1710531900000|2024-03-15 19:45:00|3548|3539|3548.4|3539.4|3549|3540|3546.5|3537.5|0
1710532200000|2024-03-15 19:50:00|3548.2|3539.2|3544.1|3535.1|3548.4|3539.4|3543.3|3534.3|0
1710532500000|2024-03-15 19:55:00|3544|3535|3546.4|3537.4|3546.8|3537.8|3542.5|3533.5|0
1710532800000|2024-03-15 20:00:00|3546.3|3537.3|3547.2|3538.2|3548.3|3539.3|3545.5|3536.5|0
1710533100000|2024-03-15 20:05:00|3547.1|3538.1|3546.5|3537.5|3547.2|3538.2|3546|3537|0
1710533400000|2024-03-15 20:10:00|3546.4|3537.4|3546.4|3537.4|3546.5|3537.5|3546|3537|0
1710533700000|2024-03-15 20:15:00|3546.3|3537.3|3546|3537|3546.5|3537.5|3545.6|3536.6|0
1710534000000|2024-03-15 20:20:00|3545.9|3536.9|3547|3538|3547|3538|3545.8|3536.8|0
1710534300000|2024-03-15 20:25:00|3546.9|3537.9|3547.7|3538.7|3547.8|3538.8|3546.8|3537.8|0
1710534600000|2024-03-15 20:30:00|3547.8|3538.8|3547.4|3538.4|3548.2|3539.2|3547.3|3538.3|0
1710534900000|2024-03-15 20:35:00|3547.5|3538.5|3547.2|3538.2|3547.7|3538.7|3547.1|3538.1|0
1710535200000|2024-03-15 20:40:00|3547.1|3538.1|3546.6|3537.6|3547.2|3538.2|3546.3|3537.3|0
1710535500000|2024-03-15 20:45:00|3546.7|3537.7|3546.2|3537.2|3546.7|3537.7|3546.2|3537.2|0
1710535800000|2024-03-15 20:50:00|3546.3|3537.3|3545.7|3536.7|3546.4|3537.4|3545.7|3536.7|0
1710536100000|2024-03-15 20:55:00|3545.6|3536.6|3545.5|3536.5|3546.2|3537.2|3545.4|3536.4|0
1710536400000|2024-03-15 21:00:00|3545.6|3536.6|3545.6|3536.6|3545.6|3536.6|3545.6|3536.6|0
1710712800000|2024-03-17 22:00:00|3546.5|3537.5|3546.8|3537.8|3547.1|3538.1|3546.3|3537.3|0
1710713100000|2024-03-17 22:05:00|3546.7|3537.7|3548.7|3539.7|3549.2|3540.2|3546.4|3537.4|0
1710713400000|2024-03-17 22:10:00|3548.8|3539.8|3549.4|3540.4|3549.6|3540.6|3548.6|3539.6|0
1710713700000|2024-03-17 22:15:00|3549.5|3540.5|3549.2|3540.2|3549.6|3540.6|3549.1|3540.1|0
1710714000000|2024-03-17 22:20:00|3549.1|3540.1|3550.3|3541.3|3550.4|3541.4|3549|3540|0
1710714300000|2024-03-17 22:25:00|3550.4|3541.4|3550|3541|3550.4|3541.4|3549.7|3540.7|0
1710714600000|2024-03-17 22:30:00|3550.1|3541.1|3549.3|3540.3|3550.1|3541.1|3549.2|3540.2|0
1710714900000|2024-03-17 22:35:00|3549.2|3540.2|3549.6|3540.6|3549.9|3540.9|3548.7|3539.7|0
1710715200000|2024-03-17 22:40:00|3549.7|3540.7|3549|3540|3549.7|3540.7|3549|3540|0
1710715500000|2024-03-17 22:45:00|3549.1|3540.1|3549.4|3540.4|3549.6|3540.6|3549|3540|0
1710715800000|2024-03-17 22:50:00|3549.3|3540.3|3548|3539|3549.4|3540.4|3547.9|3538.9|0
1710716100000|2024-03-17 22:55:00|3548.1|3539.1|3547.1|3538.1|3548.2|3539.2|3546.9|3537.9|0
1710716400000|2024-03-17 23:00:00|3547.2|3538.2|3546.4|3537.4|3547.6|3538.6|3546.4|3537.4|0
1710716700000|2024-03-17 23:05:00|3546.5|3537.5|3546.4|3537.4|3547.3|3538.3|3546|3537|0
1710717000000|2024-03-17 23:10:00|3546.5|3537.5|3545.5|3536.5|3546.5|3537.5|3545.4|3536.4|0
1710717300000|2024-03-17 23:15:00|3545.6|3536.6|3546.4|3537.4|3546.5|3537.5|3545.5|3536.5|0
1710717600000|2024-03-17 23:20:00|3546.3|3537.3|3546.5|3537.5|3546.6|3537.6|3546.2|3537.2|0
1710717900000|2024-03-17 23:25:00|3546.4|3537.4|3546.3|3537.3|3547|3538|3546.3|3537.3|0
1710718200000|2024-03-17 23:30:00|3546.4|3537.4|3546.7|3537.7|3547.3|3538.3|3546.3|3537.3|0
1710718500000|2024-03-17 23:35:00|3546.8|3537.8|3546.9|3537.9|3547.3|3538.3|3546.6|3537.6|0
1710718800000|2024-03-17 23:40:00|3546.8|3537.8|3546.6|3537.6|3546.8|3537.8|3546.3|3537.3|0
1710719100000|2024-03-17 23:45:00|3546.5|3537.5|3547|3538|3547.2|3538.2|3546.3|3537.3|0
1710719400000|2024-03-17 23:50:00|3546.9|3537.9|3546.6|3537.6|3547.5|3538.5|3546.6|3537.6|0
1710719700000|2024-03-17 23:55:00|3546.7|3537.7|3546.8|3537.8|3546.9|3537.9|3546.6|3537.6|0
1710720000000|2024-03-18 00:00:00|3546.6|3537.6|3545.7|3536.7|3546.6|3537.6|3545.7|3536.7|0
1710720300000|2024-03-18 00:05:00|3545.5|3536.5|3544.8|3535.8|3545.5|3536.5|3544.5|3535.5|0
1710720600000|2024-03-18 00:10:00|3544.9|3535.9|3546.2|3537.2|3546.2|3537.2|3544.9|3535.9|0
1710720900000|2024-03-18 00:15:00|3546.1|3537.1|3546.2|3537.2|3546.3|3537.3|3545.7|3536.7|0
1710721200000|2024-03-18 00:20:00|3546.3|3537.3|3545.5|3536.5|3546.3|3537.3|3545.5|3536.5|0
1710721500000|2024-03-18 00:25:00|3545.4|3536.4|3545.7|3536.7|3546.3|3537.3|3545.4|3536.4|0
1710721800000|2024-03-18 00:30:00|3545.8|3536.8|3545.9|3536.9|3546|3537|3545.3|3536.3|0
1710722100000|2024-03-18 00:35:00|3546|3537|3545.9|3536.9|3546.2|3537.2|3545.7|3536.7|0
1710722400000|2024-03-18 00:40:00|3545.7|3536.7|3546.6|3537.6|3546.6|3537.6|3545.7|3536.7|0
1710722700000|2024-03-18 00:45:00|3546.5|3537.5|3546.7|3537.7|3547|3538|3546.2|3537.2|0
1710723000000|2024-03-18 00:50:00|3546.8|3537.8|3546.5|3537.5|3546.9|3537.9|3546.5|3537.5|0
1710723300000|2024-03-18 00:55:00|3546.6|3537.6|3546.9|3537.9|3547.2|3538.2|3546.6|3537.6|0
1710723600000|2024-03-18 01:00:00|3546.8|3537.8|3546.9|3537.9|3547.2|3538.2|3546.7|3537.7|0
1710723900000|2024-03-18 01:05:00|3546.8|3537.8|3541.4|3532.4|3547.7|3538.7|3541.4|3532.4|0
1710724200000|2024-03-18 01:10:00|3541.5|3532.5|3541.9|3532.9|3542.1|3533.1|3541.4|3532.4|0
1710724500000|2024-03-18 01:15:00|3541.8|3532.8|3538|3534|3544|3540|3522.5|3518.5|558
1710724800000|2024-03-18 01:20:00|3538.5|3534.5|3532.5|3528.5|3540|3536|3524.5|3520.5|375
1710725100000|2024-03-18 01:25:00|3532|3528|3536|3532|3539|3535|3532|3528|472
1710725400000|2024-03-18 01:30:00|3536.5|3532.5|3562|3558|3567|3563|3536.5|3532.5|3464
1710725700000|2024-03-18 01:35:00|3562.5|3558.5|3550|3546|3573|3569|3550|3546|1781
1710726000000|2024-03-18 01:40:00|3549|3545|3535|3531|3549.5|3545.5|3535|3531|1516
1710726300000|2024-03-18 01:45:00|3534|3530|3532|3528|3537.5|3533.5|3524|3520|1694
1710726600000|2024-03-18 01:50:00|3533|3529|3535.5|3531.5|3542|3538|3528|3524|1174
1710726900000|2024-03-18 01:55:00|3534.5|3530.5|3561|3557|3561|3557|3534|3530|1685
1710727200000|2024-03-18 02:00:00|3562|3558|3553|3549|3570|3566|3550|3546|2103
1710727500000|2024-03-18 02:05:00|3553.5|3549.5|3555.5|3551.5|3557|3553|3545|3541|930
1710727800000|2024-03-18 02:10:00|3556|3552|3550|3546|3558|3554|3544|3540|2742
1710728100000|2024-03-18 02:15:00|3549|3545|3549|3545|3559|3555|3546|3542|564
1710728400000|2024-03-18 02:20:00|3550|3546|3559.5|3555.5|3564|3560|3548|3544|664
1710728700000|2024-03-18 02:25:00|3560|3556|3565|3561|3568|3564|3555|3551|658
1710729000000|2024-03-18 02:30:00|3565.5|3561.5|3577|3573|3579|3575|3555.5|3551.5|1320
1710729300000|2024-03-18 02:35:00|3576|3572|3582|3578|3592|3588|3574|3570|2819
1710729600000|2024-03-18 02:40:00|3582.5|3578.5|3589|3585|3589.5|3585.5|3578|3574|1665
1710729900000|2024-03-18 02:45:00|3588|3584|3598|3594|3606|3602|3585|3581|3099
1710730200000|2024-03-18 02:50:00|3598.5|3594.5|3594|3590|3600|3596|3590|3586|1291
1710730500000|2024-03-18 02:55:00|3595|3591|3582|3578|3595|3591|3580|3576|891
1710730800000|2024-03-18 03:00:00|3583|3579|3578|3574|3583|3579|3574.5|3570.5|999
1710731100000|2024-03-18 03:05:00|3577|3573|3579.5|3575.5|3585|3581|3576|3572|908
1710731400000|2024-03-18 03:10:00|3580|3576|3580|3576|3583.5|3579.5|3574|3570|513
1710731700000|2024-03-18 03:15:00|3580.5|3576.5|3589|3585|3590|3586|3576|3572|534
1710732000000|2024-03-18 03:20:00|3589.5|3585.5|3576|3572|3590|3586|3573.5|3569.5|531
1710732300000|2024-03-18 03:25:00|3575|3571|3573.5|3569.5|3578|3574|3572|3568|417
1710732600000|2024-03-18 03:30:00|3574|3570|3578.5|3574.5|3579|3575|3574|3570|229
1710732900000|2024-03-18 03:35:00|3578|3574|3583|3579|3585|3581|3578|3574|217
1710733200000|2024-03-18 03:40:00|3582.5|3578.5|3581|3577|3583|3579|3579|3575|248
1710733500000|2024-03-18 03:45:00|3582|3578|3578|3574|3582|3578|3578|3574|101
1710733800000|2024-03-18 03:50:00|3577|3573|3569|3565|3578.5|3574.5|3567|3563|268
1710734100000|2024-03-18 03:55:00|3568|3564|3567|3563|3569|3565|3566|3562|309
1710734400000|2024-03-18 04:00:00|3569.7|3560.7|3569.7|3560.7|3569.7|3560.7|3569.4|3560.4|0
1710734700000|2024-03-18 04:05:00|3569.8|3560.8|3570|3561|3570.2|3561.2|3569.6|3560.6|0
1710735000000|2024-03-18 04:10:00|3570.2|3561.2|3570.7|3561.7|3570.7|3561.7|3570|3561|0
1710735300000|2024-03-18 04:15:00|3570.8|3561.8|3570.4|3561.4|3570.8|3561.8|3570.4|3561.4|0
1710735600000|2024-03-18 04:20:00|3570.5|3561.5|3570.5|3561.5|3570.5|3561.5|3570.2|3561.2|0
1710735900000|2024-03-18 04:25:00|3570.4|3561.4|3570.6|3561.6|3570.6|3561.6|3570.4|3561.4|0
1710736200000|2024-03-18 04:30:00|3570.7|3561.7|3571|3562|3571.2|3562.2|3570.7|3561.7|0
1710736500000|2024-03-18 04:35:00|3570.9|3561.9|3571|3562|3571.2|3562.2|3570.7|3561.7|0
1710736800000|2024-03-18 04:40:00|3571.1|3562.1|3571.1|3562.1|3571.3|3562.3|3571.1|3562.1|0
1710737100000|2024-03-18 04:45:00|3571|3562|3570.7|3561.7|3571.1|3562.1|3570.7|3561.7|0
1710737400000|2024-03-18 04:50:00|3570.8|3561.8|3570.8|3561.8|3571.2|3562.2|3570.7|3561.7|0
1710737700000|2024-03-18 04:55:00|3570.7|3561.7|3570.8|3561.8|3570.8|3561.8|3570.7|3561.7|0
1710738000000|2024-03-18 05:00:00|3568|3564|3581|3577|3582|3578|3567|3563|713
1710738300000|2024-03-18 05:05:00|3580|3576|3589.5|3585.5|3590|3586|3579|3575|542
1710738600000|2024-03-18 05:10:00|3590|3586|3590.5|3586.5|3594|3590|3588.5|3584.5|917
1710738900000|2024-03-18 05:15:00|3591|3587|3588|3584|3592|3588|3586|3582|562
1710739200000|2024-03-18 05:20:00|3588.5|3584.5|3588|3584|3595.5|3591.5|3587|3583|590
1710739500000|2024-03-18 05:25:00|3589|3585|3594|3590|3595|3591|3588|3584|333
1710739800000|2024-03-18 05:30:00|3595|3591|3595.5|3591.5|3599|3595|3595|3591|475
1710740100000|2024-03-18 05:35:00|3596|3592|3605|3601|3606.5|3602.5|3596|3592|1025
1710740400000|2024-03-18 05:40:00|3605.5|3601.5|3604|3600|3610|3606|3602|3598|2700
1710740700000|2024-03-18 05:45:00|3603|3599|3600|3596|3607|3603|3598|3594|1183
1710741000000|2024-03-18 05:50:00|3601|3597|3601|3597|3602|3598|3595|3591|1004
1710741300000|2024-03-18 05:55:00|3601.5|3597.5|3604|3600|3604|3600|3599.5|3595.5|781
1710741600000|2024-03-18 06:00:00|3603|3599|3608|3604|3608|3604|3602|3598|801
1710741900000|2024-03-18 06:05:00|3607.5|3603.5|3605|3601|3607.5|3603.5|3602.5|3598.5|587
1710742200000|2024-03-18 06:10:00|3605.5|3601.5|3605.5|3601.5|3608|3604|3600|3596|626
1710742500000|2024-03-18 06:15:00|3605|3601|3598|3594|3607|3603|3596|3592|780
1710742800000|2024-03-18 06:20:00|3598.5|3594.5|3600|3596|3602.5|3598.5|3596|3592|439
1710743100000|2024-03-18 06:25:00|3599.5|3595.5|3600|3596|3603|3599|3598.5|3594.5|292
1710743400000|2024-03-18 06:30:00|3601|3597|3606.5|3602.5|3608|3604|3600|3596|458
1710743700000|2024-03-18 06:35:00|3607|3603|3601|3597|3607|3603|3599.5|3595.5|374
1710744000000|2024-03-18 06:40:00|3602.5|3598.5|3602|3598|3604|3600|3600.5|3596.5|295
1710744300000|2024-03-18 06:45:00|3602.5|3598.5|3603|3599|3605|3601|3599|3595|2930
1710744600000|2024-03-18 06:50:00|3602|3598|3606|3602|3606|3602|3600|3596|597
1710744900000|2024-03-18 06:55:00|3605.5|3601.5|3607|3603|3607.5|3603.5|3604|3600|926
1710745200000|2024-03-18 07:00:00|3606|3602|3608|3604|3608|3604|3605|3601|265
1710745500000|2024-03-18 07:05:00|3608.5|3604.5|3610|3606|3613|3609|3608|3604|546
1710745800000|2024-03-18 07:10:00|3609.5|3605.5|3607|3603|3610|3606|3606|3602|186
1710746100000|2024-03-18 07:15:00|3607.5|3603.5|3604|3600|3609|3605|3604|3600|336
1710746400000|2024-03-18 07:20:00|3604.5|3600.5|3602|3598|3606|3602|3602|3598|402
1710746700000|2024-03-18 07:25:00|3602.5|3598.5|3597|3593|3603|3599|3596|3592|329
1710747000000|2024-03-18 07:30:00|3596|3592|3601|3597|3604.5|3600.5|3595|3591|471
1710747300000|2024-03-18 07:35:00|3601.5|3597.5|3601|3597|3603|3599|3599|3595|434
1710747600000|2024-03-18 07:40:00|3601.5|3597.5|3603.5|3599.5|3604|3600|3600|3596|978
1710747900000|2024-03-18 07:45:00|3604|3600|3602|3598|3604|3600|3600|3596|498
1710748200000|2024-03-18 07:50:00|3601|3597|3598|3594|3602|3598|3597|3593|687
1710748500000|2024-03-18 07:55:00|3597|3593|3595|3591|3599|3595|3594|3590|1164
1710748800000|2024-03-18 08:00:00|3594.5|3590.5|3593|3589|3596|3592|3592|3588|900
1710749100000|2024-03-18 08:05:00|3593.5|3589.5|3593|3589|3595|3591|3592|3588|2246
1710749400000|2024-03-18 08:10:00|3592|3588|3595|3591|3596|3592|3592|3588|1076
1710749700000|2024-03-18 08:15:00|3596|3592|3599|3595|3599|3595|3596|3592|1810
1710750000000|2024-03-18 08:20:00|3599.5|3595.5|3595|3591|3600|3596|3595|3591|2557
1710750300000|2024-03-18 08:25:00|3594.5|3590.5|3594.5|3590.5|3596|3592|3593.5|3589.5|979
1710750600000|2024-03-18 08:30:00|3598.3|3589.3|3598.4|3589.4|3599.2|3590.2|3597.8|3588.8|0
1710750900000|2024-03-18 08:35:00|3598.3|3589.3|3598.7|3589.7|3599|3590|3598.2|3589.2|0
1710751200000|2024-03-18 08:40:00|3598.8|3589.8|3599.9|3590.9|3599.9|3590.9|3598.7|3589.7|0
1710751500000|2024-03-18 08:45:00|3599.8|3590.8|3601.5|3592.5|3601.5|3592.5|3599.6|3590.6|0
1710751800000|2024-03-18 08:50:00|3601.6|3592.6|3603.2|3594.2|3603.2|3594.2|3601.5|3592.5|0
1710752100000|2024-03-18 08:55:00|3603.1|3594.1|3604.2|3595.2|3604.3|3595.3|3602.8|3593.8|0
1710752400000|2024-03-18 09:00:00|3604.3|3595.3|3604.6|3595.6|3605|3596|3603.9|3594.9|0
1710752700000|2024-03-18 09:05:00|3604.5|3595.5|3603.6|3594.6|3604.7|3595.7|3603.5|3594.5|0
1710753000000|2024-03-18 09:10:00|3603.5|3594.5|3603.1|3594.1|3603.9|3594.9|3603.1|3594.1|0
1710753300000|2024-03-18 09:15:00|3599.5|3593.5|3598|3592|3600.5|3594.5|3597.5|3591.5|87
1710753600000|2024-03-18 09:20:00|3597.5|3591.5|3599|3593|3599|3593|3596|3590|26
1710753900000|2024-03-18 09:25:00|3598.5|3592.5|3597|3591|3598.5|3592.5|3596|3590|14
1710754200000|2024-03-18 09:30:00|3597.5|3591.5|3595.5|3589.5|3598|3592|3595|3589|55
1710754500000|2024-03-18 09:35:00|3596|3590|3596|3590|3596.5|3590.5|3595|3589|2
1710754800000|2024-03-18 09:40:00|3595.5|3589.5|3597|3591|3597|3591|3595|3589|12
1710755100000|2024-03-18 09:45:00|3596.5|3590.5|3596|3590|3596.5|3590.5|3595|3589|24
1710755400000|2024-03-18 09:50:00|3595.5|3589.5|3593|3587|3595.5|3589.5|3592.5|3586.5|36
1710755700000|2024-03-18 09:55:00|3593.5|3587.5|3593.5|3587.5|3594|3588|3592.5|3586.5|11
1710756000000|2024-03-18 10:00:00|3594|3588|3593|3587|3594.5|3588.5|3592.5|3586.5|6
1710756300000|2024-03-18 10:05:00|3592.5|3586.5|3591|3585|3592.5|3586.5|3591|3585|26
1710756600000|2024-03-18 10:10:00|3591.5|3585.5|3592|3586|3593|3587|3591.5|3585.5|27
1710756900000|2024-03-18 10:15:00|3592.5|3585.5|3591.5|3584.5|3593.5|3585.5|3591.5|3584.5|34
1710757200000|2024-03-18 10:20:00|3590.5|3583.5|3592.5|3584.5|3592.5|3585.5|3590.5|3583.5|34
1710757500000|2024-03-18 10:25:00|3591.5|3585.5|3591.5|3584.5|3592.5|3585.5|3590.5|3583.5|10
1710757800000|2024-03-18 10:30:00|3592.5|3585.5|3591.5|3584.5|3592.5|3585.5|3591.5|3583.5|7
1710758100000|2024-03-18 10:35:00|3592.5|3585.5|3591.5|3584.5|3592.5|3585.5|3591.5|3584.5|0
1710758400000|2024-03-18 10:40:00|3592.5|3585.5|3592.5|3584.5|3592.5|3585.5|3591.5|3584.5|22
1710758700000|2024-03-18 10:45:00|3591.5|3585.5|3591.5|3584.5|3592.5|3585.5|3591.5|3584.5|41
1710759000000|2024-03-18 10:50:00|3592.5|3585.5|3592.5|3584.5|3592.5|3585.5|3591.5|3584.5|6
1710759300000|2024-03-18 10:55:00|3591.5||3591.5||3592.5||3591.5||4
1710759600000|2024-03-18 11:00:00|3590.5|3583.5|3590.5|3583.5|3591.5|3584.5|3590.5|3583.5|26
1710759900000|2024-03-18 11:05:00|3591.5|3584.5|3591.5|3583.5|3592.5|3585.5|3590.5|3583.5|32
1710760200000|2024-03-18 11:10:00|3590.5|3582.5|3591.5|3584.5|3592.5|3584.5|3589.5|3582.5|45
1710760500000|2024-03-18 11:15:00|3592.5|3585.5|3591.5|3584.5|3592.5|3585.5|3591.5|3584.5|5
1710760800000|2024-03-18 11:20:00|3592.5|3585.5|3592.5|3585.5|3593.5|3585.5|3591.5|3584.5|26
1710761100000|2024-03-18 11:25:00|3593.5|3584.5|3591.5|3584.5|3593.5|3585.5|3591.5|3584.5|112
1710761400000|2024-03-18 11:30:00|3592.5|3585.5|3593.5|3586.5|3593.5|3586.5|3592.5|3585.5|38
1710761700000|2024-03-18 11:35:00|3594.5|3587.5|3593.5|3586.5|3594.5|3587.5|3593.5|3586.5|9
1710762000000|2024-03-18 11:40:00|3594.5|3587.5|3594.5|3587.5|3594.5|3587.5|3593.5|3586.5|27
1710762300000|2024-03-18 11:45:00|3593.5|3586.5|3592.5|3584.5|3594.5|3587.5|3591.5|3584.5|67
1710762600000|2024-03-18 11:50:00|3593.5|3585.5|3594.5|3587.5|3594.5|3587.5|3592.5|3585.5|15
1710762900000|2024-03-18 11:55:00|3595.5|3588.5|3597.5|3589.5|3597.5|3590.5|3595.5|3588.5|163
1710763200000|2024-03-18 12:00:00|3598.5|3590.5|3598.5|3590.5|3599.5|3592.5|3597.5|3590.5|67
1710763500000|2024-03-18 12:05:00|3599.5|3591.5|3599.5|3591.5|3599.5|3592.5|3599.5|3590.5|19
1710763800000|2024-03-18 12:10:00|3600.5|3592.5|3599.5|3592.5|3600.5|3593.5|3598.5|3591.5|13
1710764100000|2024-03-18 12:15:00|||||||||2
1710764400000|2024-03-18 12:20:00|3598.5|3591.5|3598.5|3590.5|3599.5|3592.5|3597.5|3590.5|8
1710764700000|2024-03-18 12:25:00|3597.5|3591.5|3597.5|3589.5|3598.5|3591.5|3596.5|3589.5|3
1710765000000|2024-03-18 12:30:00|3596.5|3588.5|3596.5|3589.5|3597.5|3589.5|3595.5|3588.5|50
1710765300000|2024-03-18 12:35:00|3595.5|3588.5|3593.5|3586.5|3596.5|3589.5|3593.5|3586.5|95
1710765600000|2024-03-18 12:40:00|3594.5|3585.5|3591.5|3584.5|3594.5|3586.5|3591.5|3584.5|28
1710765900000|2024-03-18 12:45:00|3592.5|3585.5|3588.5|3581.5|3592.5|3585.5|3588.5|3581.5|109
1710766200000|2024-03-18 12:50:00|3589.5|3582.5|3588.5|3580.5|3590.5|3582.5|3586.5|3579.5|107
1710766500000|2024-03-18 12:55:00|3587.5|3581.5|3589.5|3582.5|3589.5|3582.5|3587.5|3580.5|9
1710766800000|2024-03-18 13:00:00|3590.5|3583.5|3590.5|3582.5|3591.5|3583.5|3589.5|3582.5|36
1710767100000|2024-03-18 13:05:00|3589.5|3583.5|3587.5|3580.5|3591.5|3584.5|3587.5|3580.5|72
1710767400000|2024-03-18 13:10:00|3586.5|3579.5|3586.5|3579.5|3587.5|3580.5|3585.5|3578.5|63
1710767700000|2024-03-18 13:15:00|3587.5|3580.5|3586.5|3579.5|3587.5|3580.5|3586.5|3579.5|43
1710768000000|2024-03-18 13:20:00|3587.5|3580.5|3586.5|3579.5|3587.5|3580.5|3585.5|3578.5|80
1710768300000|2024-03-18 13:25:00|3587.5|3580.5|3587.5|3580.5|3590.5|3583.5|3586.5|3579.5|230
1710768600000|2024-03-18 13:30:00|3586.5|3579.5|3587.5|3579.5|3596.5|3589.5|3578.5|3571.5|1261
1710768900000|2024-03-18 13:35:00|3586.5|3578.5|3573.5|3566.5|3589.5|3581.5|3572.5|3564.5|297
1710769200000|2024-03-18 13:40:00|3572.5|3565.5|3572.5|3565.5|3574.5|3567.5|3567.5|3560.5|516
1710769500000|2024-03-18 13:45:00|3571.5|3564.5|3563.5|3556.5|3571.5|3564.5|3561.5|3554.5|183
1710769800000|2024-03-18 13:50:00|3564.5|3557.5|3569.5|3562.5|3569.5|3562.5|3562.5|3554.5|184
1710770100000|2024-03-18 13:55:00|3570.5|3561.5|3569|3563|3570.5|3563.5|3566.5|3559.5|56
1710770400000|2024-03-18 14:00:00|3569.5|3563.5|3571|3565|3575|3569|3569|3563|169
1710770700000|2024-03-18 14:05:00|3570.5|3564.5|3582|3576|3582|3576|3568.5|3562.5|92
1710771000000|2024-03-18 14:10:00|3582.5|3576.5|3581|3575|3587.5|3581.5|3580|3574|185
1710771300000|2024-03-18 14:15:00|3580.5|3574.5|3581|3575|3585.5|3579.5|3580|3574|44
1710771600000|2024-03-18 14:20:00|3580.5|3574.5|3575|3569|3581.5|3575.5|3575|3569|67
1710771900000|2024-03-18 14:25:00|3575.5|3569.5|3576|3570|3576.5|3570.5|3572|3566|66
1710772200000|2024-03-18 14:30:00|3575.5|3569.5|3577|3571|3578.5|3572.5|3574|3568|23
1710772500000|2024-03-18 14:35:00|3576.5|3570.5|3578|3572|3579|3573|3575.5|3569.5|33
1710772800000|2024-03-18 14:40:00|3578.5|3572.5|3581|3575|3582|3576|3576.5|3570.5|95
1710773100000|2024-03-18 14:45:00|3581.5|3575.5|3581.5|3575.5|3582.5|3576.5|3580.5|3574.5|28
1710773400000|2024-03-18 14:50:00|3581|3575|3582|3576|3583|3577|3579.5|3573.5|100
1710773700000|2024-03-18 14:55:00|3582.5|3576.5|3582|3576|3582.5|3576.5|3579.5|3573.5|29
1710774000000|2024-03-18 15:00:00|3581.5|3575.5|3582|3576|3583|3577|3581|3575|40
1710774300000|2024-03-18 15:05:00|3581.5|3575.5|3581.5|3575.5|3582|3576|3580|3574|49
1710774600000|2024-03-18 15:10:00|3581|3575|3579|3573|3582|3576|3578|3572|114
1710774900000|2024-03-18 15:15:00|3578.5|3572.5|3578|3572|3580|3574|3577.5|3571.5|92
1710775200000|2024-03-18 15:20:00|3577.5|3571.5|3579|3573|3579|3573|3577.5|3571.5|22
1710775500000|2024-03-18 15:25:00|3578|3572|3579|3573|3580|3574|3577|3571|84
1710775800000|2024-03-18 15:30:00|3578.5|3572.5|3574.5|3568.5|3579|3573|3574|3568|67
1710776100000|2024-03-18 15:35:00|3575|3569|3576|3570|3577|3571|3574|3568|17
1710776400000|2024-03-18 15:40:00|3575.5|3569.5|3575|3569|3576|3570|3574|3568|58
1710776700000|2024-03-18 15:45:00|3575.5|3569.5|3577.5|3571.5|3578|3572|3575.5|3569.5|15
1710777000000|2024-03-18 15:50:00|3578|3572|3575|3569|3578|3572|3575|3569|35
1710777300000|2024-03-18 15:55:00|3576|3570|3576|3570|3577|3571|3576|3570|8
1710777600000|2024-03-18 16:00:00|3575.5|3569.5|3571|3565|3576|3570|3571|3565|72
1710777900000|2024-03-18 16:05:00|3570.5|3564.5|3568|3562|3571|3565|3568|3562|51
1710778200000|2024-03-18 16:10:00|3568.5|3562.5|3571|3565|3572.5|3566.5|3568|3562|25
1710778500000|2024-03-18 16:15:00|3571.5|3565.5|3571|3565|3571.5|3565.5|3569.5|3563.5|26
1710778800000|2024-03-18 16:20:00|3570.5|3564.5|3571|3565|3571|3565|3570|3564|22
1710779100000|2024-03-18 16:25:00|3571.5|3565.5|3572.5|3566.5|3574|3568|3571|3565|28
1710779400000|2024-03-18 16:30:00|3572|3566|3570|3564|3572.5|3566.5|3569.5|3563.5|12
1710779700000|2024-03-18 16:35:00|3569.5|3563.5|3569|3563|3570|3564|3569|3563|13
1710780000000|2024-03-18 16:40:00|3569.5|3563.5|3568|3562|3570|3564|3568|3562|13
1710780300000|2024-03-18 16:45:00|3567|3561|3568|3562|3568|3562|3567|3561|30
1710780600000|2024-03-18 16:50:00|3567.5|3561.5|3564.5|3558.5|3567.5|3561.5|3564|3558|35
1710780900000|2024-03-18 16:55:00|3565|3559|3563|3557|3565|3559|3562|3556|64
1710781200000|2024-03-18 17:00:00|3562|3556|3564|3558|3564|3558|3562|3556|47
1710781500000|2024-03-18 17:05:00|3564.5|3558.5|3565|3559|3566|3560|3564|3558|32
1710781800000|2024-03-18 17:10:00|3566|3560|3568|3562|3568|3562|3565|3559|13
1710782100000|2024-03-18 17:15:00|3569|3563|3567|3561|3569|3563|3567|3561|16
1710782400000|2024-03-18 17:20:00|3566|3560|3568.5|3562.5|3569|3563|3566|3560|10
1710782700000|2024-03-18 17:25:00|3569|3563|3569|3563|3569|3563|3568|3562|8
1710783000000|2024-03-18 17:30:00|3569.5|3563.5|3569|3563|3569.5|3563.5|3568.5|3562.5|2
1710783300000|2024-03-18 17:35:00|3568.5|3562.5|3567.5|3561.5|3568.5|3562.5|3567|3561|3
1710783600000|2024-03-18 17:40:00|3568|3562|3567|3561|3568|3562|3566|3560|8
1710783900000|2024-03-18 17:45:00|3567.5|3561.5|3568|3562|3568|3562|3567|3561|2
1710784200000|2024-03-18 17:50:00|3568.5|3562.5|3569|3563|3569.5|3563.5|3568|3562|5
1710784500000|2024-03-18 17:55:00|3568.5|3562.5|3569|3563|3570|3564|3568.5|3562.5|9
1710784800000|2024-03-18 18:00:00|3568.5|3562.5|3569|3563|3569.5|3563.5|3568|3562|11
1710785100000|2024-03-18 18:05:00|3569.5|3563.5|3570.5|3564.5|3570.5|3564.5|3569|3563|18
1710785400000|2024-03-18 18:10:00|3570|3564|3570|3564|3570.5|3564.5|3570|3564|9
1710785700000|2024-03-18 18:15:00|3569.5|3563.5|3570|3564|3570|3564|3569|3563|14
1710786000000|2024-03-18 18:20:00|3570.5|3564.5|3570|3564|3571|3565|3569|3563|8
1710786300000|2024-03-18 18:25:00|3569.5|3563.5|3570.5|3564.5|3571|3565|3569|3563|10
1710786600000|2024-03-18 18:30:00|3570|3564|3570|3564|3571|3565|3570|3564|19
1710786900000|2024-03-18 18:35:00|3570.5|3564.5|3570|3564|3570.5|3564.5|3570|3564|11
1710787200000|2024-03-18 18:40:00|3569.5|3563.5|3568.5|3562.5|3569.5|3563.5|3568|3562|129
1710787500000|2024-03-18 18:45:00|3568|3562|3571|3565|3571|3565|3568|3562|43
1710787800000|2024-03-18 18:50:00|3570.5|3564.5|3569|3563|3571|3565|3569|3563|42
1710788100000|2024-03-18 18:55:00|3568.5|3562.5|3569.5|3560.5|3569.5|3563|3566.5|3560.5|70
1710788400000|2024-03-18 19:00:00|3569.4|3560.4|3569.5|3560.5|3569.6|3560.6|3569.2|3560.2|0
1710788700000|2024-03-18 19:05:00|3569.4|3560.4|3570|3561|3570.1|3561.1|3569.3|3560.3|0
1710789000000|2024-03-18 19:10:00|3569.9|3560.9|3569.9|3560.9|3570.2|3561.2|3569.9|3560.9|0
1710789300000|2024-03-18 19:15:00|3570|3561|3570.1|3561.1|3570.1|3561.1|3569.9|3560.9|0
1710789600000|2024-03-18 19:20:00|3570|3561|3569.2|3560.2|3570.2|3561.2|3569.1|3560.1|0
1710789900000|2024-03-18 19:25:00|3569.3|3560.3|3569.7|3560.7|3569.9|3560.9|3569.3|3560.3|0
1710790200000|2024-03-18 19:30:00|3569.8|3560.8|3570|3561|3570.1|3561.1|3569.7|3560.7|0
1710790500000|2024-03-18 19:35:00|3569.9|3560.9|3569.5|3560.5|3570|3561|3569.5|3560.5|0
1710790800000|2024-03-18 19:40:00|3569.6|3560.6|3569.6|3560.6|3570.2|3561.2|3569.4|3560.4|0
1710791100000|2024-03-18 19:45:00|3569.5|3560.5|3568.9|3559.9|3571|3562|3568.8|3559.8|0
1710791400000|2024-03-18 19:50:00|3568.6|3559.6|3567.1|3558.1|3568.6|3559.6|3566.5|3557.5|0
1710791700000|2024-03-18 19:55:00|3567.3|3558.3|3569.4|3560.4|3570.5|3561.5|3566.6|3557.6|0
1710792000000|2024-03-18 20:00:00|3569.7|3560.7|3568.2|3559.2|3570|3561|3567.8|3558.8|0
1710792300000|2024-03-18 20:05:00|3568.4|3559.4|3570|3561|3570.2|3561.2|3568.4|3559.4|0
1710792600000|2024-03-18 20:10:00|3569.9|3560.9|3569.8|3560.8|3570.4|3561.4|3569.4|3560.4|0
1710792900000|2024-03-18 20:15:00|3569.7|3560.7|3568.8|3559.8|3569.9|3560.9|3567.9|3558.9|0
1710793200000|2024-03-18 20:20:00|3568.7|3559.7|3568.4|3559.4|3568.9|3559.9|3567.6|3558.6|0
1710793500000|2024-03-18 20:25:00|3568.3|3559.3|3569.6|3560.6|3570.6|3561.6|3568.2|3559.2|0
1710793800000|2024-03-18 20:30:00|3569.5|3560.5|3570|3561|3570.4|3561.4|3569|3560|0
1710794100000|2024-03-18 20:35:00|3570.2|3561.2|3569.2|3560.2|3570.2|3561.2|3569.1|3560.1|0
1710794400000|2024-03-18 20:40:00|3569.4|3560.4|3569.3|3560.3|3569.7|3560.7|3569|3560|0
1710794700000|2024-03-18 20:45:00|3569.2|3560.2|3569.4|3560.4|3569.5|3560.5|3569|3560|0
1710795000000|2024-03-18 20:50:00|3569.3|3560.3|3568.7|3559.7|3569.4|3560.4|3568.7|3559.7|0
1710795300000|2024-03-18 20:55:00|3568.8|3559.8|3569.2|3560.2|3569.3|3560.3|3568.5|3559.5|0
1710795600000|2024-03-18 21:00:00|3569.3|3560.3|3568.9|3559.9|3569.6|3560.6|3568.9|3559.9|0
1710795900000|2024-03-18 21:05:00|3568.8|3559.8|3568.4|3559.4|3568.8|3559.8|3568.2|3559.2|0
1710796200000|2024-03-18 21:10:00|3568.3|3559.3|3568.3|3559.3|3568.5|3559.5|3568.1|3559.1|0
1710796500000|2024-03-18 21:15:00|3568.2|3559.2|3568.6|3559.6|3568.7|3559.7|3567.9|3558.9|0
1710796800000|2024-03-18 21:20:00|3568.7|3559.7|3569.2|3560.2|3569.2|3560.2|3568.6|3559.6|0
1710797100000|2024-03-18 21:25:00|3569.3|3560.3|3569.3|3560.3|3569.5|3560.5|3569.1|3560.1|0
1710797400000|2024-03-18 21:30:00|3569.4|3560.4|3569.3|3560.3|3569.4|3560.4|3569.2|3560.2|0
1710797700000|2024-03-18 21:35:00|3569.2|3560.2|3569|3560|3569.3|3560.3|3569|3560|0
1710798000000|2024-03-18 21:40:00|3569.1|3560.1|3569|3560|3569.1|3560.1|3569|3560|0
1710798300000|2024-03-18 21:45:00|3569.1|3560.1|3568.9|3559.9|3569.1|3560.1|3568.9|3559.9|0
1710798600000|2024-03-18 21:50:00|3567.9|3558.9|3568.6|3559.6|3568.9|3559.9|3567.8|3558.8|0
1710798900000|2024-03-18 21:55:00|3568.3|3559.3|3568.6|3559.6|3568.9|3559.9|3568.3|3559.3|0
1710799200000|2024-03-18 22:00:00|3568.5|3559.5|3568.7|3559.7|3569.8|3560.8|3567|3558|0
1710799500000|2024-03-18 22:05:00|3568.8|3559.8|3568.6|3559.6|3569.1|3560.1|3568.1|3559.1|0
1710799800000|2024-03-18 22:10:00|3568.4|3559.4|3568.6|3559.6|3569.1|3560.1|3568.4|3559.4|0
1710800100000|2024-03-18 22:15:00|3568.4|3559.4|3568.9|3559.9|3569.4|3560.4|3568.1|3559.1|0
1710800400000|2024-03-18 22:20:00|3568.8|3559.8|3568.7|3559.7|3569|3560|3568.5|3559.5|0
1710800700000|2024-03-18 22:25:00|3568.6|3559.6|3568.7|3559.7|3569.3|3560.3|3568.6|3559.6|0
1710801000000|2024-03-18 22:30:00|3568.6|3559.6|3567.6|3558.6|3568.7|3559.7|3567.6|3558.6|0
1710801300000|2024-03-18 22:35:00|3567.5|3558.5|3567.7|3558.7|3568|3559|3567.3|3558.3|0
1710801600000|2024-03-18 22:40:00|3567.6|3558.6|3567.2|3558.2|3567.7|3558.7|3567|3558|0
1710801900000|2024-03-18 22:45:00|3567.3|3558.3|3565|3556|3567.3|3558.3|3564.8|3555.8|0
1710802200000|2024-03-18 22:50:00|3565.1|3556.1|3565.5|3556.5|3565.7|3556.7|3565|3556|0
1710802500000|2024-03-18 22:55:00|3565.6|3556.6|3565.6|3556.6|3565.8|3556.8|3565.4|3556.4|0
1710802800000|2024-03-18 23:00:00|3565.5|3556.5|3564.6|3555.6|3565.5|3556.5|3564.2|3555.2|0
1710803100000|2024-03-18 23:05:00|3564.7|3555.7|3565.4|3556.4|3565.4|3556.4|3564.7|3555.7|0
1710803400000|2024-03-18 23:10:00|3565.5|3556.5|3566.5|3557.5|3566.9|3557.9|3565.4|3556.4|0
1710803700000|2024-03-18 23:15:00|3566.6|3557.6|3566.3|3557.3|3566.6|3557.6|3566.2|3557.2|0
1710804000000|2024-03-18 23:20:00|3566.2|3557.2|3566.6|3557.6|3566.7|3557.7|3566.1|3557.1|0
1710804300000|2024-03-18 23:25:00|3566.5|3557.5|3566.5|3557.5|3566.6|3557.6|3566.2|3557.2|0
1710804600000|2024-03-18 23:30:00|3566.6|3557.6|3566.5|3557.5|3566.6|3557.6|3566.2|3557.2|0
1710804900000|2024-03-18 23:35:00|3566.4|3557.4|3566.3|3557.3|3566.6|3557.6|3566.2|3557.2|0
1710805200000|2024-03-18 23:40:00|3566.4|3557.4|3566.1|3557.1|3566.6|3557.6|3566|3557|0
1710805500000|2024-03-18 23:45:00|3565.9|3556.9|3566.2|3557.2|3566.3|3557.3|3565.8|3556.8|0
1710805800000|2024-03-18 23:50:00|3566.3|3557.3|3566.7|3557.7|3566.7|3557.7|3566.1|3557.1|0
1710806100000|2024-03-18 23:55:00|3566.6|3557.6|3566.7|3557.7|3566.7|3557.7|3566.5|3557.5|0
1710806400000|2024-03-19 00:00:00|3566.6|3557.6|3566.1|3557.1|3567|3558|3565.5|3556.5|0
1710806700000|2024-03-19 00:05:00|3566.2|3557.2|3565.6|3556.6|3566.3|3557.3|3565.5|3556.5|0
1710807000000|2024-03-19 00:10:00|3565.5|3556.5|3566.2|3557.2|3566.3|3557.3|3564.9|3555.9|0
1710807300000|2024-03-19 00:15:00|3566.3|3557.3|3557.5|3548.5|3566.5|3557.5|3556.4|3547.4|0
1710807600000|2024-03-19 00:20:00|3557.6|3548.6|3557.5|3548.5|3557.6|3548.6|3556.9|3547.9|0
1710807900000|2024-03-19 00:25:00|3557.3|3548.3|3556.9|3547.9|3557.3|3548.3|3556.8|3547.8|0
1710808200000|2024-03-19 00:30:00|3557.1|3548.1|3556.8|3547.8|3557.2|3548.2|3556.5|3547.5|0
1710808500000|2024-03-19 00:35:00|3556.9|3547.9|3557.1|3548.1|3557.1|3548.1|3556.8|3547.8|0
1710808800000|2024-03-19 00:40:00|3557.2|3548.2|3552.6|3543.6|3557.5|3548.5|3552.4|3543.4|0
1710809100000|2024-03-19 00:45:00|3552.4|3543.4|3553.5|3544.5|3553.5|3544.5|3550.8|3541.8|0
1710809400000|2024-03-19 00:50:00|3553.6|3544.6|3555.2|3546.2|3555.7|3546.7|3553.6|3544.6|0
1710809700000|2024-03-19 00:55:00|3555.4|3546.4|3555.1|3546.1|3555.5|3546.5|3555|3546|0
1710810000000|2024-03-19 01:00:00|3555.2|3546.2|3559.4|3550.4|3559.6|3550.6|3554.8|3545.8|0
1710810300000|2024-03-19 01:05:00|3559.5|3550.5|3559.8|3550.8|3559.9|3550.9|3559.4|3550.4|0
1710810600000|2024-03-19 01:10:00|3559.7|3550.7|3559.4|3550.4|3559.7|3550.7|3559.4|3550.4|0
1710810900000|2024-03-19 01:15:00|3569.6|3560.6|3555|3551|3569.6|3560.6|3544.5|3540.5|1345
1710811200000|2024-03-19 01:20:00|3554.5|3550.5|3555|3551|3556|3552|3542|3538|571
1710811500000|2024-03-19 01:25:00|3554.5|3550.5|3551|3547|3556|3552|3548|3544|1101
1710811800000|2024-03-19 01:30:00|3550|3546|3523|3519|3550|3546|3522|3518|5271
1710812100000|2024-03-19 01:35:00|3522|3518|3526|3522|3529|3525|3517|3513|3011
1710812400000|2024-03-19 01:40:00|3527|3523|3535.5|3531.5|3536|3532|3523|3519|1955
1710812700000|2024-03-19 01:45:00|3535|3531|3539|3535|3542|3538|3528|3524|3292
1710813000000|2024-03-19 01:50:00|3540|3536|3561|3557|3563|3559|3539|3535|2963
1710813300000|2024-03-19 01:55:00|3560|3556|3561|3557|3561.5|3557.5|3553|3549|1516
1710813600000|2024-03-19 02:00:00|3560|3556|3564|3560|3566|3562|3553|3549|1183
1710813900000|2024-03-19 02:05:00|3563.5|3559.5|3554.5|3550.5|3567|3563|3554|3550|732
1710814200000|2024-03-19 02:10:00|3554|3550|3572|3568|3576.5|3572.5|3553.5|3549.5|1657
1710814500000|2024-03-19 02:15:00|3572.5|3568.5|3563|3559|3576|3572|3562.5|3558.5|779
1710814800000|2024-03-19 02:20:00|3563.5|3559.5|3561|3557|3567|3563|3557|3553|495
1710815100000|2024-03-19 02:25:00|3560|3556|3557.5|3553.5|3560.5|3556.5|3554.5|3550.5|601
1710815400000|2024-03-19 02:30:00|3557|3553|3548|3544|3559|3555|3548|3544|513
1710815700000|2024-03-19 02:35:00|3547.5|3543.5|3548|3544|3554|3550|3546|3542|537
1710816000000|2024-03-19 02:40:00|3547.5|3543.5|3539|3535|3550|3546|3539|3535|708
1710816300000|2024-03-19 02:45:00|3540|3536|3540|3536|3542|3538|3535.5|3531.5|619
1710816600000|2024-03-19 02:50:00|3539.5|3535.5|3548.5|3544.5|3549|3545|3538.5|3534.5|552
1710816900000|2024-03-19 02:55:00|3548|3544|3558|3554|3560|3556|3548|3544|660
1710817200000|2024-03-19 03:00:00|3559|3555|3555.5|3551.5|3568|3564|3555.5|3551.5|1027
1710817500000|2024-03-19 03:05:00|3556|3552|3556|3552|3559|3555|3553.5|3549.5|424
1710817800000|2024-03-19 03:10:00|3556.5|3552.5|3560|3556|3562|3558|3556.5|3552.5|306
1710818100000|2024-03-19 03:15:00|3560.5|3556.5|3549|3545|3562|3558|3548|3544|398
1710818400000|2024-03-19 03:20:00|3548.5|3544.5|3545.5|3541.5|3551.5|3547.5|3542|3538|327
1710818700000|2024-03-19 03:25:00|3546|3542|3545|3541|3548|3544|3543.5|3539.5|223
1710819000000|2024-03-19 03:30:00|3545.5|3541.5|3544|3540|3546|3542|3541|3537|260
1710819300000|2024-03-19 03:35:00|3543|3539|3543|3539|3544|3540|3540.5|3536.5|141
1710819600000|2024-03-19 03:40:00|3542.5|3538.5|3534|3530|3545|3541|3533|3529|363
1710819900000|2024-03-19 03:45:00|3533|3529|3531|3527|3534|3530|3530|3526|413
1710820200000|2024-03-19 03:50:00|3530|3526|3531.5|3527.5|3533|3529|3526|3522|443
1710820500000|2024-03-19 03:55:00|3531|3527|3533|3529|3534|3530|3530.5|3526.5|407
1710820800000|2024-03-19 04:00:00|3534.4|3525.4|3534.9|3525.9|3534.9|3525.9|3533.8|3524.8|5
1710821100000|2024-03-19 04:05:00|3535|3526|3536.8|3527.8|3536.9|3527.9|3534.9|3525.9|0
1710821400000|2024-03-19 04:10:00|3536.7|3527.7|3537.7|3528.7|3537.9|3528.9|3536.3|3527.3|0
1710821700000|2024-03-19 04:15:00|3538.6|3529.6|3538.6|3529.6|3539.1|3530.1|3538.4|3529.4|0
1710822000000|2024-03-19 04:20:00|3538.4|3529.4|3538|3529|3538.6|3529.6|3537.6|3528.6|0
1710822300000|2024-03-19 04:25:00|3538.1|3529.1|3537.7|3528.7|3538.3|3529.3|3537.7|3528.7|0
1710822600000|2024-03-19 04:30:00|3537.6|3528.6|3537.7|3528.7|3537.7|3528.7|3537|3528|0
1710822900000|2024-03-19 04:35:00|3537.6|3528.6|3537.6|3528.6|3537.8|3528.8|3537.3|3528.3|0
1710823200000|2024-03-19 04:40:00|3537.7|3528.7|3537.8|3528.8|3538.3|3529.3|3537.6|3528.6|0
1710823500000|2024-03-19 04:45:00|3537.7|3528.7|3537.7|3528.7|3537.9|3528.9|3537.5|3528.5|0
1710823800000|2024-03-19 04:50:00|3537.6|3528.6|3537.7|3528.7|3538.2|3529.2|3537.3|3528.3|0
1710824100000|2024-03-19 04:55:00|3537.8|3528.8|3538.2|3529.2|3538.3|3529.3|3537.8|3528.8|0
1710824400000|2024-03-19 05:00:00|3538.3|3529.3|3531.9|3527.9|3538.3|3533.9|3526.9|3522.9|2425
1710824700000|2024-03-19 05:05:00|3532.9|3528.9|3531.9|3527.9|3534.9|3530.9|3528.4|3524.4|1204
1710825000000|2024-03-19 05:10:00|3531.4|3527.4|3539.9|3535.9|3540.4|3536.4|3528.9|3524.9|843
1710825300000|2024-03-19 05:15:00|3539.4|3535.4|3534.4|3530.4|3540.9|3536.9|3532.9|3528.9|452
1710825600000|2024-03-19 05:20:00|3534.9|3530.9|3536.9|3532.9|3538.9|3534.9|3531.4|3527.4|235
1710825900000|2024-03-19 05:25:00|3536.4|3532.4|3537.9|3533.9|3543.4|3539.4|3535.4|3531.4|542
1710826200000|2024-03-19 05:30:00|3536.9|3532.9|3545.4|3541.4|3545.9|3541.9|3536.9|3532.9|404
1710826500000|2024-03-19 05:35:00|3544.9|3540.9|3541.9|3537.9|3546.9|3542.9|3538.9|3534.9|349
1710826800000|2024-03-19 05:40:00|3542.9|3538.9|3541.9|3537.9|3545.9|3541.9|3539.9|3535.9|227
1710827100000|2024-03-19 05:45:00|3542.4|3538.4|3540.9|3536.9|3544.9|3540.9|3539.9|3535.9|701
1710827400000|2024-03-19 05:50:00|3541.4|3537.4|3543.4|3539.4|3545.9|3541.9|3541.4|3537.4|212
1710827700000|2024-03-19 05:55:00|3542.9|3538.9|3545.9|3541.9|3546.9|3542.9|3542.9|3538.9|319
1710828000000|2024-03-19 06:00:00|3545.4|3541.4|3537.9|3533.9|3547.9|3543.9|3536.9|3532.9|455
1710828300000|2024-03-19 06:05:00|3538.9|3534.9|3526.9|3522.9|3538.9|3534.9|3526.9|3522.9|802
1710828600000|2024-03-19 06:10:00|3526.4|3522.4|3529.9|3525.9|3532.9|3528.9|3525.9|3521.9|2566
1710828900000|2024-03-19 06:15:00|3530.4|3526.4|3536.9|3532.9|3540.9|3536.9|3528.9|3524.9|525
1710829200000|2024-03-19 06:20:00|3537.9|3533.9|3536.9|3532.9|3539.9|3535.9|3533.9|3529.9|431
1710829500000|2024-03-19 06:25:00|3537.4|3533.4|3535.9|3531.9|3538.9|3534.9|3533.9|3529.9|186
1710829800000|2024-03-19 06:30:00|3535.4|3531.4|3529.9|3525.9|3536.9|3532.9|3529.9|3525.9|493
1710830100000|2024-03-19 06:35:00|3530.4|3526.4|3532.9|3528.9|3536.4|3532.4|3529.4|3525.4|332
1710830400000|2024-03-19 06:40:00|3533.4|3529.4|3531.9|3527.9|3534.9|3530.9|3531.9|3527.9|408
1710830700000|2024-03-19 06:45:00|3532.9|3528.9|3531.9|3527.9|3532.9|3528.9|3529.9|3525.9|181
1710831000000|2024-03-19 06:50:00|3531.4|3527.4|3530.4|3526.4|3531.9|3527.9|3528.9|3524.9|310
1710831300000|2024-03-19 06:55:00|3530.9|3526.9|3534.9|3530.9|3535.4|3531.4|3527.9|3523.9|488
1710831600000|2024-03-19 07:00:00|3535.4|3531.4|3535.9|3531.9|3542.9|3538.9|3533.9|3529.9|479
1710831900000|2024-03-19 07:05:00|3534.9|3530.9|3534.9|3530.9|3535.9|3531.9|3532.9|3528.9|230
1710832200000|2024-03-19 07:10:00|3535.4|3531.4|3533.9|3529.9|3535.9|3531.9|3532.4|3528.4|186
1710832500000|2024-03-19 07:15:00|3534.4|3530.4|3532.9|3528.9|3534.9|3530.9|3530.9|3526.9|267
1710832800000|2024-03-19 07:20:00|3532.4|3528.4|3531.9|3527.9|3532.9|3528.9|3528.9|3524.9|449
1710833100000|2024-03-19 07:25:00|3531.4|3527.4|3537.4|3533.4|3537.4|3533.4|3530.9|3526.9|386
1710833400000|2024-03-19 07:30:00|3537.9|3533.9|3540.9|3536.9|3540.9|3536.9|3536.9|3532.9|407
1710833700000|2024-03-19 07:35:00|3539.9|3535.9|3537.9|3533.9|3540.9|3536.9|3537.9|3533.9|283
1710834000000|2024-03-19 07:40:00|3538.4|3534.4|3536.9|3532.9|3538.9|3534.9|3532.9|3528.9|1149
1710834300000|2024-03-19 07:45:00|3537.4|3533.4|3538.9|3534.9|3541.9|3537.9|3537.4|3533.4|832
1710834600000|2024-03-19 07:50:00|3539.4|3535.4|3538.9|3534.9|3540.9|3536.9|3535.9|3531.9|706
1710834900000|2024-03-19 07:55:00|3537.9|3533.9|3539.9|3535.9|3539.9|3535.9|3535.9|3531.9|1613
1710835200000|2024-03-19 08:00:00|3538.9|3534.9|3538.9|3534.9|3544.4|3540.4|3533.9|3529.9|2080
1710835500000|2024-03-19 08:05:00|3539.9|3535.9|3535.9|3531.9|3540.9|3536.9|3530.9|3526.9|1846
1710835800000|2024-03-19 08:10:00|3534.9|3530.9|3531.9|3527.9|3537.9|3533.9|3531.9|3527.9|1112
1710836100000|2024-03-19 08:15:00|3532.4|3528.4|3531.9|3527.9|3532.9|3528.9|3530.9|3526.9|882
1710836400000|2024-03-19 08:20:00|3531.4|3527.4|3532.9|3528.9|3533.9|3529.9|3531.4|3527.4|907
1710836700000|2024-03-19 08:25:00|3533.4|3529.4|3533.4|3529.4|3534.9|3530.9|3530.9|3526.9|911
1710837000000|2024-03-19 08:30:00|3535.6|3526.6|3535.7|3526.7|3536|3527|3534.9|3525.9|0
1710837300000|2024-03-19 08:35:00|3535.8|3526.8|3536.1|3527.1|3536.6|3527.6|3535.4|3526.4|295
1710837600000|2024-03-19 08:40:00|3536|3527|3538.3|3529.3|3538.7|3529.7|3536|3527|0
1710837900000|2024-03-19 08:45:00|3538.4|3529.4|3539.1|3530.1|3539.1|3530.1|3537.8|3528.8|0
1710838200000|2024-03-19 08:50:00|3539.3|3530.3|3540.2|3531.2|3540.8|3531.8|3539|3530|0
1710838500000|2024-03-19 08:55:00|3540.3|3531.3|3537.6|3528.6|3540.3|3531.3|3537.3|3528.3|0
1710838800000|2024-03-19 09:00:00|3537.7|3528.7|3538.3|3529.3|3538.5|3529.5|3537.6|3528.6|0
1710839100000|2024-03-19 09:05:00|3538.2|3529.2|3535.8|3526.8|3538.2|3529.2|3534.6|3525.6|0
1710839400000|2024-03-19 09:10:00|3535.7|3526.7|3536.3|3527.3|3536.4|3527.4|3535.3|3526.3|0
1710839700000|2024-03-19 09:15:00|3536.4|3527.4|3531.9|3525.9|3536.4|3528.4|3530.4|3524.4|101
1710840000000|2024-03-19 09:20:00|3532.4|3526.4|3535.4|3529.4|3536.4|3530.4|3531.9|3525.9|188
1710840300000|2024-03-19 09:25:00|3535.9|3529.9|3532.9|3526.9|3536.4|3530.4|3530.9|3524.9|70
1710840600000|2024-03-19 09:30:00|3531.9|3525.9|3532.9|3526.9|3532.9|3526.9|3531.9|3525.9|19
1710840900000|2024-03-19 09:35:00|3532.4|3526.4|3532.9|3526.9|3533.9|3527.9|3531.9|3525.9|44
1710841200000|2024-03-19 09:40:00|3532.4|3526.4|3531.4|3525.4|3533.4|3527.4|3530.9|3524.9|7
1710841500000|2024-03-19 09:45:00|3531.9|3525.9|3530.9|3524.9|3531.9|3525.9|3530.9|3524.9|15
1710841800000|2024-03-19 09:50:00|3531.4|3525.4|3532.4|3526.4|3532.9|3526.9|3530.9|3524.9|28
1710842100000|2024-03-19 09:55:00|3532.9|3526.9|3532.9|3526.9|3532.9|3526.9|3531.4|3525.4|12
1710842400000|2024-03-19 10:00:00|3533.9|3527.9|3535.4|3529.4|3536.9|3530.9|3532.9|3526.9|65
1710842700000|2024-03-19 10:05:00|3535.9|3529.9|3535.4|3529.4|3537.4|3531.4|3534.4|3528.4|13
1710843000000|2024-03-19 10:10:00|3535.9|3529.9|3534.9|3528.9|3536.4|3530.4|3534.9|3528.9|0
1710843300000|2024-03-19 10:15:00|3535.4|3528.4|3535.4|3527.4|3535.4|3528.4|3533.4|3526.4|11
1710843600000|2024-03-19 10:20:00|3536.4|3528.4|3535.4|3528.4|3536.4|3528.4|3535.4|3527.4|3
1710843900000|2024-03-19 10:25:00|3536.4|3527.4|3536.4|3529.4|3537.4|3530.4|3536.4|3527.4|1
1710844200000|2024-03-19 10:30:00|3537.4|3528.4|3536.4|3528.4|3537.4|3530.4|3535.4|3528.4|12
1710844500000|2024-03-19 10:35:00|3535.4|3529.4|3536.4|3529.4|3537.4|3530.4|3535.4|3528.4|11
1710844800000|2024-03-19 10:40:00|3537.4|3530.4|3537.4|3530.4|3538.4|3531.4|3537.4|3530.4|2
1710845100000|2024-03-19 10:45:00|3538.4|3531.4|3538.4|3530.4|3539.4|3531.4|3537.4|3530.4|23
1710845400000|2024-03-19 10:50:00|3537.4|3531.4|3534.4|3527.4|3538.4|3531.4|3534.4|3527.4|7
1710845700000|2024-03-19 10:55:00|3535.4|3526.4|3535.4|3527.4|3535.4|3527.4|3533.4|3525.4|12
1710846000000|2024-03-19 11:00:00|3534.4|3526.4|3534.4|3527.4|3535.4|3527.4|3532.4|3525.4|9
1710846300000|2024-03-19 11:05:00|3535.4|3526.4|3535.4|3528.4|3536.4|3529.4|3533.4|3526.4|19
1710846600000|2024-03-19 11:10:00|3534.4|3527.4|3535.4|3527.4|3535.4|3528.4|3533.4|3526.4|8
1710846900000|2024-03-19 11:15:00|3534.4|3528.4|3535.4|3528.4|3535.4|3528.4|3534.4|3527.4|21
1710847200000|2024-03-19 11:20:00|3536.4|3527.4|3536.4|3528.4|3536.4|3528.4|3535.4|3527.4|15
1710847500000|2024-03-19 11:25:00|3535.4|3529.4|3535.4|3528.4|3536.4|3529.4|3535.4|3527.4|6
1710847800000|2024-03-19 11:30:00|3534.4|3527.4|3533.4|3526.4|3535.4|3528.4|3532.4|3525.4|48
1710848100000|2024-03-19 11:35:00|3534.4|3527.4|3537.4|3530.4|3537.4|3530.4|3534.4|3527.4|17
1710848400000|2024-03-19 11:40:00|3538.4|3531.4|3536.4|3529.4|3538.4|3531.4|3536.4|3528.4|7
1710848700000|2024-03-19 11:45:00|3537.4|3530.4|3538.4|3531.4|3538.4|3531.4|3536.4|3530.4|22
1710849000000|2024-03-19 11:50:00|3539.4|3532.4|3539.4|3532.4|3539.4|3532.4|3538.4|3530.4|3
1710849300000|2024-03-19 11:55:00|3540.4|3533.4|3539.4|3532.4|3541.4|3533.4|3539.4|3532.4|10
1710849600000|2024-03-19 12:00:00|3540.4|3531.4|3540.4|3532.4|3541.4|3534.4|3539.4|3531.4|6
1710849900000|2024-03-19 12:05:00|3539.4|3533.4|3538.4|3531.4|3540.4|3533.4|3538.4|3531.4|5
1710850200000|2024-03-19 12:10:00|3539.4|3532.4|3539.4|3532.4|3540.4|3532.4|3539.4|3531.4|9
1710850500000|2024-03-19 12:15:00|3540.4|3531.4|3539.4|3532.4|3540.4|3533.4|3539.4|3531.4|3
1710850800000|2024-03-19 12:20:00|3538.4|3531.4|3536.4|3528.4|3538.4|3531.4|3535.4|3528.4|28
1710851100000|2024-03-19 12:25:00|3535.4|3527.4|3536.4|3529.4|3536.4|3529.4|3534.4|3526.4|9
1710851400000|2024-03-19 12:30:00|3537.4|3530.4|3539.4|3531.4|3539.4|3531.4|3535.4|3528.4|15
1710851700000|2024-03-19 12:35:00|3540.4|3532.4|3538.4|3531.4|3540.4|3533.4|3537.4|3530.4|12
1710852000000|2024-03-19 12:40:00|3539.4|3532.4|3538.4|3531.4|3539.4|3532.4|3538.4|3530.4|4
1710852300000|2024-03-19 12:45:00|3539.4|3530.4|3541.4|3533.4|3541.4|3534.4|3538.4|3530.4|12
1710852600000|2024-03-19 12:50:00|3540.4|3532.4|3541.4|3533.4|3542.4|3535.4|3540.4|3532.4|22
1710852900000|2024-03-19 12:55:00|3540.4|3534.4|3542.4|3534.4|3542.4|3535.4|3540.4|3533.4|5
1710853200000|2024-03-19 13:00:00|3541.4|3535.4|3543.4|3536.4|3543.4|3536.4|3541.4|3534.4|5
1710853500000|2024-03-19 13:05:00|3542.4|3535.4|3540.4|3532.4|3542.4|3535.4|3539.4|3532.4|38
1710853800000|2024-03-19 13:10:00|3541.4|3533.4|3541.4|3534.4|3541.4|3534.4|3540.4|3532.4|2
1710854100000|2024-03-19 13:15:00|3542.4|3535.4|3543.4|3536.4|3543.4|3536.4|3542.4|3534.4|21
1710854400000|2024-03-19 13:20:00|3542.4|3535.4|3544.4|3537.4|3544.4|3537.4|3541.4|3534.4|3
1710854700000|2024-03-19 13:25:00|3543.4|3536.4|3544.4|3537.4|3544.4|3537.4|3543.4|3535.4|20
1710855000000|2024-03-19 13:30:00|3545.4|3536.4|3553.4|3546.4|3553.4|3546.4|3540.4|3533.4|542
1710855300000|2024-03-19 13:35:00|3552.4|3545.4|3543.4|3536.4|3552.4|3546.4|3539.4|3531.4|179
1710855600000|2024-03-19 13:40:00|3544.4|3535.4|3526.4|3518.4|3544.4|3536.4|3525.4|3518.4|291
1710855900000|2024-03-19 13:45:00|3527.4|3519.4|3518.4|3511.4|3531.4|3524.4|3518.4|3511.4|524
1710856200000|2024-03-19 13:50:00|3519.4|3512.4|3526.4|3519.4|3527.4|3520.4|3518.4|3511.4|159
1710856500000|2024-03-19 13:55:00|3525.4|3518.4|3519.9|3513.9|3526.4|3519.4|3519.4|3512.4|117
1710856800000|2024-03-19 14:00:00|3519.4|3513.4|3518.4|3512.4|3519.9|3513.9|3512.9|3506.9|318
1710857100000|2024-03-19 14:05:00|3518.9|3512.9|3516.9|3510.9|3519.9|3513.9|3516.9|3510.9|194
1710857400000|2024-03-19 14:10:00|3517.4|3511.4|3520.9|3514.9|3520.9|3514.9|3513.9|3507.9|165
1710857700000|2024-03-19 14:15:00|3521.4|3515.4|3522.9|3516.9|3524.9|3518.9|3519.9|3513.9|117
1710858000000|2024-03-19 14:20:00|3523.4|3517.4|3522.4|3516.4|3523.9|3517.9|3520.4|3514.4|40
1710858300000|2024-03-19 14:25:00|3521.9|3515.9|3523.9|3517.9|3527.4|3521.4|3521.9|3515.9|51
1710858600000|2024-03-19 14:30:00|3523.4|3517.4|3526.9|3520.9|3527.9|3521.9|3522.9|3516.9|12
1710858900000|2024-03-19 14:35:00|3527.4|3521.4|3527.9|3521.9|3529.4|3523.4|3525.9|3519.9|48
1710859200000|2024-03-19 14:40:00|3528.4|3522.4|3526.9|3520.9|3528.9|3522.9|3524.9|3518.9|71
1710859500000|2024-03-19 14:45:00|3527.9|3521.9|3527.9|3521.9|3527.9|3521.9|3524.4|3518.4|27
1710859800000|2024-03-19 14:50:00|3528.4|3522.4|3532.9|3526.9|3533.9|3527.9|3527.9|3521.9|44
1710860100000|2024-03-19 14:55:00|3533.4|3527.4|3531.9|3525.9|3535.9|3529.9|3531.9|3525.9|34
1710860400000|2024-03-19 15:00:00|3532.4|3526.4|3529.9|3523.9|3532.9|3526.9|3529.9|3523.9|50
1710860700000|2024-03-19 15:05:00|3530.4|3524.4|3530.9|3524.9|3532.4|3526.4|3529.9|3523.9|29
1710861000000|2024-03-19 15:10:00|3531.4|3525.4|3529.9|3523.9|3531.9|3525.9|3529.9|3523.9|39
1710861300000|2024-03-19 15:15:00|3530.4|3524.4|3531.9|3525.9|3532.9|3526.9|3529.9|3523.9|21
1710861600000|2024-03-19 15:20:00|3532.4|3526.4|3531.9|3525.9|3532.9|3526.9|3531.9|3525.9|8
1710861900000|2024-03-19 15:25:00|3531.4|3525.4|3534.4|3528.4|3534.9|3528.9|3531.4|3525.4|28
1710862200000|2024-03-19 15:30:00|3533.9|3527.9|3536.9|3530.9|3536.9|3530.9|3532.9|3526.9|38
1710862500000|2024-03-19 15:35:00|3535.9|3529.9|3537.9|3531.9|3539.9|3533.9|3534.9|3528.9|179
1710862800000|2024-03-19 15:40:00|3537.4|3531.4|3537.9|3531.9|3537.9|3531.9|3536.9|3530.9|31
1710863100000|2024-03-19 15:45:00|3538.9|3532.9|3541.4|3535.4|3541.4|3535.4|3538.9|3532.9|42
1710863400000|2024-03-19 15:50:00|3540.9|3534.9|3542.9|3536.9|3543.9|3537.9|3539.9|3533.9|97
1710863700000|2024-03-19 15:55:00|3542.4|3536.4|3543.9|3537.9|3543.9|3537.9|3539.9|3533.9|53
1710864000000|2024-03-19 16:00:00|3543.4|3537.4|3543.9|3537.9|3543.9|3537.9|3541.9|3535.9|73
1710864300000|2024-03-19 16:05:00|3542.9|3536.9|3542.9|3536.9|3544.9|3538.9|3542.9|3536.9|44
1710864600000|2024-03-19 16:10:00|3542.4|3536.4|3542.9|3536.9|3542.9|3536.9|3541.4|3535.4|29
1710864900000|2024-03-19 16:15:00|3543.4|3537.4|3548.9|3542.9|3548.9|3542.9|3543.4|3537.4|99
1710865200000|2024-03-19 16:20:00|3549.9|3543.9|3552.4|3546.4|3552.9|3546.9|3548.9|3542.9|85
1710865500000|2024-03-19 16:25:00|3552.9|3546.9|3552.9|3546.9|3554.9|3548.9|3552.4|3546.4|56
1710865800000|2024-03-19 16:30:00|3552.4|3546.4|3552.9|3546.9|3553.9|3547.9|3551.9|3545.9|55
1710866100000|2024-03-19 16:35:00|3553.4|3547.4|3551.9|3545.9|3553.9|3547.9|3551.9|3545.9|27
1710866400000|2024-03-19 16:40:00|3552.4|3546.4|3553.9|3547.9|3553.9|3547.9|3551.9|3545.9|38
1710866700000|2024-03-19 16:45:00|3554.9|3548.9|3557.9|3551.9|3557.9|3551.9|3554.9|3548.9|58
1710867000000|2024-03-19 16:50:00|3557.4|3551.4|3557.9|3551.9|3558.9|3552.9|3556.9|3550.9|87
1710867300000|2024-03-19 16:55:00|3558.4|3552.4|3558.9|3552.9|3559.9|3553.9|3556.9|3550.9|110
1710867600000|2024-03-19 17:00:00|3559.4|3553.4|3558.4|3552.4|3561.9|3555.9|3557.9|3551.9|115
1710867900000|2024-03-19 17:05:00|3557.9|3551.9|3556.9|3550.9|3558.9|3552.9|3556.9|3550.9|7
1710868200000|2024-03-19 17:10:00|3557.4|3551.4|3556.9|3550.9|3557.9|3551.9|3556.9|3550.9|12
1710868500000|2024-03-19 17:15:00|3557.4|3551.4|3554.9|3548.9|3557.4|3551.4|3554.9|3548.9|16
1710868800000|2024-03-19 17:20:00|3554.4|3548.4|3554.9|3548.9|3554.9|3548.9|3553.9|3547.9|16
1710869100000|2024-03-19 17:25:00|3554.4|3548.4|3555.4|3549.4|3556.4|3550.4|3553.4|3547.4|5
1710869400000|2024-03-19 17:30:00|3555.9|3549.9|3556.4|3550.4|3556.4|3550.4|3554.9|3548.9|0
1710869700000|2024-03-19 17:35:00|3556.9|3550.9|3556.4|3550.4|3556.9|3550.9|3555.9|3549.9|8
1710870000000|2024-03-19 17:40:00|3555.9|3549.9|3556.4|3550.4|3556.9|3550.9|3555.9|3549.9|5
1710870300000|2024-03-19 17:45:00|3555.9|3549.9|3556.9|3550.9|3557.4|3551.4|3555.9|3549.9|4
1710870600000|2024-03-19 17:50:00|3557.4|3551.4|3555.9|3549.9|3557.4|3551.4|3554.9|3548.9|7
1710870900000|2024-03-19 17:55:00|3556.4|3550.4|3556.9|3550.9|3556.9|3550.9|3555.9|3549.9|0
1710871200000|2024-03-19 18:00:00|3555.9|3549.9|3553.9|3547.9|3555.9|3549.9|3552.9|3546.9|7
1710871500000|2024-03-19 18:05:00|3553.4|3547.4|3552.9|3546.9|3553.9|3547.9|3552.9|3546.9|0
1710871800000|2024-03-19 18:10:00|3553.4|3547.4|3554.9|3548.9|3555.9|3549.9|3553.4|3547.4|29
1710872100000|2024-03-19 18:15:00|3554.4|3548.4|3552.9|3546.9|3555.9|3549.9|3552.9|3546.9|22
1710872400000|2024-03-19 18:20:00|3551.9|3545.9|3551.9|3545.9|3552.9|3546.9|3551.9|3545.9|11
1710872700000|2024-03-19 18:25:00|3552.4|3546.4|3553.9|3547.9|3554.4|3548.4|3551.9|3545.9|18
1710873000000|2024-03-19 18:30:00|3553.4|3547.4|3552.9|3546.9|3554.4|3548.4|3552.9|3546.9|14
1710873300000|2024-03-19 18:35:00|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|3551.9|3545.9|17
1710873600000|2024-03-19 18:40:00|3552.9|3546.9|3555.9|3549.9|3555.9|3549.9|3552.9|3546.9|6
1710873900000|2024-03-19 18:45:00|3555.4|3549.4|3556.4|3550.4|3556.4|3550.4|3555.4|3549.4|26
1710874200000|2024-03-19 18:50:00|3555.9|3549.9|3553.9|3547.9|3556.4|3550.4|3553.4|3547.4|7
1710874500000|2024-03-19 18:55:00|3553.4|3547.4|3556.8|3547.8|3556.9|3550.9|3551.9|3545.9|112
1710874800000|2024-03-19 19:00:00|3556.7|3547.7|3556.2|3547.2|3556.9|3547.9|3556.1|3547.1|0
1710875100000|2024-03-19 19:05:00|3556.1|3547.1|3554.5|3545.5|3556.1|3547.1|3554.5|3545.5|0
1710875400000|2024-03-19 19:10:00|3554.6|3545.6|3554.4|3545.4|3554.8|3545.8|3553|3544|0
1710875700000|2024-03-19 19:15:00|3554.3|3545.3|3555.9|3546.9|3556|3547|3554|3545|0
1710876000000|2024-03-19 19:20:00|3555.8|3546.8|3553.7|3544.7|3556|3547|3553.7|3544.7|0
1710876300000|2024-03-19 19:25:00|3553.6|3544.6|3553.1|3544.1|3553.6|3544.6|3552.8|3543.8|0
1710876600000|2024-03-19 19:30:00|3553|3544|3553.8|3544.8|3554.2|3545.2|3552.4|3543.4|0
1710876900000|2024-03-19 19:35:00|3553.9|3544.9|3555.1|3546.1|3555.1|3546.1|3553.5|3544.5|0
1710877200000|2024-03-19 19:40:00|3555.2|3546.2|3555.1|3546.1|3556.4|3547.4|3554.9|3545.9|0
1710877500000|2024-03-19 19:45:00|3555.2|3546.2|3557|3548|3557.2|3548.2|3555.1|3546.1|0
1710877800000|2024-03-19 19:50:00|3556.9|3547.9|3556.9|3547.9|3557.2|3548.2|3555.9|3546.9|0
1710878100000|2024-03-19 19:55:00|3556.8|3547.8|3558.9|3549.9|3559.6|3550.6|3556.5|3547.5|0
1710878400000|2024-03-19 20:00:00|3558.8|3549.8|3559.1|3550.1|3559.4|3550.4|3557.7|3548.7|0
1710878700000|2024-03-19 20:05:00|3559|3550|3558.2|3549.2|3559|3550|3558|3549|0
1710879000000|2024-03-19 20:10:00|3558.1|3549.1|3557.9|3548.9|3558.5|3549.5|3557.6|3548.6|0
1710879300000|2024-03-19 20:15:00|3558|3549|3557.6|3548.6|3558.3|3549.3|3557.2|3548.2|0
1710879600000|2024-03-19 20:20:00|3557.7|3548.7|3557.7|3548.7|3557.7|3548.7|3557.4|3548.4|0
1710879900000|2024-03-19 20:25:00|3557.8|3548.8|3557.7|3548.7|3558|3549|3557.6|3548.6|0
1710880200000|2024-03-19 20:30:00|3557.8|3548.8|3558|3549|3558|3549|3557.6|3548.6|0
1710880500000|2024-03-19 20:35:00|3558.1|3549.1|3558.4|3549.4|3558.4|3549.4|3557.9|3548.9|0
1710880800000|2024-03-19 20:40:00|3558.5|3549.5|3558.8|3549.8|3559|3550|3558.4|3549.4|0
1710881100000|2024-03-19 20:45:00|3558.7|3549.7|3558.2|3549.2|3558.7|3549.7|3558.1|3549.1|0
1710881400000|2024-03-19 20:50:00|3558.1|3549.1|3558.4|3549.4|3558.4|3549.4|3557.9|3548.9|0
1710881700000|2024-03-19 20:55:00|3558.3|3549.3|3557.2|3548.2|3558.4|3549.4|3557.2|3548.2|0
1710882000000|2024-03-19 21:00:00|3557.3|3548.3|3557.2|3548.2|3557.4|3548.4|3556.9|3547.9|0
1710882300000|2024-03-19 21:05:00|3557.3|3548.3|3557.3|3548.3|3557.3|3548.3|3557.1|3548.1|0
1710882600000|2024-03-19 21:10:00|3557.2|3548.2|3557.3|3548.3|3557.4|3548.4|3557.2|3548.2|0
1710882900000|2024-03-19 21:15:00|3557.2|3548.2|3557.3|3548.3|3557.3|3548.3|3557.2|3548.2|0
1710883200000|2024-03-19 21:20:00|3557.2|3548.2|3557.1|3548.1|3557.3|3548.3|3557.1|3548.1|0
1710883500000|2024-03-19 21:25:00|3557.2|3548.2|3557.2|3548.2|3557.2|3548.2|3557.2|3548.2|0
1710883800000|2024-03-19 21:30:00|3557.3|3548.3|3557.4|3548.4|3557.4|3548.4|3557.2|3548.2|0
1710884100000|2024-03-19 21:35:00|3557.5|3548.5|3558.1|3549.1|3558.1|3549.1|3557.5|3548.5|0
1710884700000|2024-03-19 21:45:00|3558.2|3549.2|3558|3549|3558.2|3549.2|3558|3549|0
1710885000000|2024-03-19 21:50:00|3557.9|3548.9|3557.9|3548.9|3558|3549|3557.9|3548.9|0
1710885300000|2024-03-19 21:55:00|3558|3549|3558.1|3549.1|3558.1|3549.1|3558|3549|0
1710885600000|2024-03-19 22:00:00|3557.8|3548.8|3557.8|3548.8|3558.4|3549.4|3557.6|3548.6|0
1710885900000|2024-03-19 22:05:00|3557.9|3548.9|3557.7|3548.7|3557.9|3548.9|3557.5|3548.5|0
1710886200000|2024-03-19 22:10:00|3557.8|3548.8|3558.3|3549.3|3558.5|3549.5|3557.8|3548.8|0
1710886500000|2024-03-19 22:15:00|3558.5|3549.5|3558.1|3549.1|3558.5|3549.5|3558.1|3549.1|0
1710886800000|2024-03-19 22:20:00|3558.2|3549.2|3558.3|3549.3|3558.3|3549.3|3558.1|3549.1|0
1710887100000|2024-03-19 22:25:00|3558.2|3549.2|3558.6|3549.6|3558.8|3549.8|3558.2|3549.2|0
1710887400000|2024-03-19 22:30:00|3558.7|3549.7|3558.2|3549.2|3558.8|3549.8|3557.9|3548.9|0
1710887700000|2024-03-19 22:35:00|3558.1|3549.1|3558.2|3549.2|3558.3|3549.3|3558.1|3549.1|0
1710888000000|2024-03-19 22:40:00|3558.3|3549.3|3558.2|3549.2|3558.3|3549.3|3558.1|3549.1|0
1710888300000|2024-03-19 22:45:00|3558.3|3549.3|3558.3|3549.3|3558.5|3549.5|3558.3|3549.3|0
1710888600000|2024-03-19 22:50:00|3558.2|3549.2|3558.3|3549.3|3558.5|3549.5|3558.2|3549.2|0
1710888900000|2024-03-19 22:55:00|3558.4|3549.4|3558.8|3549.8|3559.2|3550.2|3558.3|3549.3|0
1710889200000|2024-03-19 23:00:00|3558.9|3549.9|3559.2|3550.2|3559.2|3550.2|3558.9|3549.9|0
1710889500000|2024-03-19 23:05:00|3559.3|3550.3|3558.8|3549.8|3559.3|3550.3|3558.8|3549.8|0
1710889800000|2024-03-19 23:10:00|3558.9|3549.9|3558.2|3549.2|3558.9|3549.9|3558.2|3549.2|0
1710890100000|2024-03-19 23:15:00|3558.4|3549.4|3558.8|3549.8|3558.8|3549.8|3558.2|3549.2|0
1710890400000|2024-03-19 23:20:00|3558.9|3549.9|3558.8|3549.8|3559.1|3550.1|3558.6|3549.6|0
1710890700000|2024-03-19 23:25:00|3558.9|3549.9|3559.1|3550.1|3559.3|3550.3|3558.9|3549.9|0
1710891000000|2024-03-19 23:30:00|3559.2|3550.2|3558.8|3549.8|3559.2|3550.2|3558.6|3549.6|0
1710891300000|2024-03-19 23:35:00|3558.9|3549.9|3558.8|3549.8|3558.9|3549.9|3558.6|3549.6|0
1710891600000|2024-03-19 23:40:00|3558.7|3549.7|3558.8|3549.8|3558.8|3549.8|3558.6|3549.6|0
1710891900000|2024-03-19 23:45:00|3558.9|3549.9|3558.2|3549.2|3558.9|3549.9|3558|3549|0
1710892200000|2024-03-19 23:50:00|3558.1|3549.1|3558.1|3549.1|3558.2|3549.2|3557.8|3548.8|0
1710892500000|2024-03-19 23:55:00|3558|3549|3557.6|3548.6|3558.1|3549.1|3557.6|3548.6|0
1710892800000|2024-03-20 00:00:00|3557.4|3548.4|3557.1|3548.1|3557.6|3548.6|3556.9|3547.9|0
1710893100000|2024-03-20 00:05:00|3557|3548|3556.9|3547.9|3557.3|3548.3|3556.9|3547.9|0
1710893400000|2024-03-20 00:10:00|3557|3548|3557.3|3548.3|3557.3|3548.3|3556.7|3547.7|0
1710893700000|2024-03-20 00:15:00|3557.2|3548.2|3556.8|3547.8|3557.3|3548.3|3556.7|3547.7|0
1710894000000|2024-03-20 00:20:00|3556.7|3547.7|3556.1|3547.1|3556.9|3547.9|3556|3547|0
1710894300000|2024-03-20 00:25:00|3555.9|3546.9|3556.6|3547.6|3556.7|3547.7|3555.8|3546.8|0
1710894600000|2024-03-20 00:30:00|3556.7|3547.7|3557.1|3548.1|3557.2|3548.2|3556.5|3547.5|0
1710894900000|2024-03-20 00:35:00|3557|3548|3557.4|3548.4|3557.4|3548.4|3557|3548|0
1710895200000|2024-03-20 00:40:00|3557.5|3548.5|3557.3|3548.3|3557.6|3548.6|3557.2|3548.2|0
1710895500000|2024-03-20 00:45:00|3557.2|3548.2|3557|3548|3557.3|3548.3|3557|3548|0
1710895800000|2024-03-20 00:50:00|3556.9|3547.9|3556.6|3547.6|3557|3548|3556.6|3547.6|0
1710896100000|2024-03-20 00:55:00|3556.7|3547.7|3556.5|3547.5|3557|3548|3556.5|3547.5|0
1710896400000|2024-03-20 01:00:00|3556.6|3547.6|3556.8|3547.8|3556.8|3547.8|3556.5|3547.5|0
1710896700000|2024-03-20 01:05:00|3556.9|3547.9|3556.7|3547.7|3557|3548|3556.7|3547.7|0
1710897000000|2024-03-20 01:10:00|3556.6|3547.6|3556.2|3547.2|3556.7|3547.7|3556.2|3547.2|0
1710897300000|2024-03-20 01:15:00|3554|3550|3537.5|3533.5|3557|3553|3537|3533|555
1710897600000|2024-03-20 01:20:00|3538.5|3534.5|3533.5|3529.5|3540|3536|3533.5|3529.5|272
1710897900000|2024-03-20 01:25:00|3534|3530|3527|3523|3534.5|3530.5|3523.5|3519.5|794
1710898200000|2024-03-20 01:30:00|3526.5|3522.5|3510.5|3506.5|3539.5|3535.5|3505.5|3501.5|4733
1710898500000|2024-03-20 01:35:00|3511|3507|3507.5|3503.5|3513.5|3509.5|3499.5|3495.5|6326
1710898800000|2024-03-20 01:40:00|3507|3503|3527.5|3523.5|3529.5|3525.5|3505.5|3501.5|2777
1710899100000|2024-03-20 01:45:00|3526.5|3522.5|3537.5|3533.5|3538.5|3534.5|3519.5|3515.5|1478
1710899400000|2024-03-20 01:50:00|3538|3534|3537.5|3533.5|3550.5|3546.5|3533.5|3529.5|2172
1710899700000|2024-03-20 01:55:00|3539|3535|3534.5|3530.5|3541.5|3537.5|3529.5|3525.5|1120
1710900000000|2024-03-20 02:00:00|3533.5|3529.5|3537.5|3533.5|3541.5|3537.5|3530.5|3526.5|758
1710900300000|2024-03-20 02:05:00|3536.5|3532.5|3544.5|3540.5|3547.5|3543.5|3534.5|3530.5|680
1710900600000|2024-03-20 02:10:00|3545.5|3541.5|3543.5|3539.5|3552.5|3548.5|3540.5|3536.5|549
1710900900000|2024-03-20 02:15:00|3544.5|3540.5|3538|3534|3547.5|3543.5|3537|3533|480
1710901200000|2024-03-20 02:20:00|3538.5|3534.5|3536.5|3532.5|3538.5|3534.5|3531|3527|682
1710901500000|2024-03-20 02:25:00|3537|3533|3538.5|3534.5|3541|3537|3535|3531|745
1710901800000|2024-03-20 02:30:00|3539|3535|3536|3532|3542|3538|3530|3526|401
1710902100000|2024-03-20 02:35:00|3535.5|3531.5|3547|3543|3547|3543|3535|3531|380
1710902400000|2024-03-20 02:40:00|3546.5|3542.5|3565|3561|3566|3562|3543|3539|1531
1710902700000|2024-03-20 02:45:00|3566|3562|3556|3552|3568|3564|3554|3550|962
1710903000000|2024-03-20 02:50:00|3556.5|3552.5|3554.5|3550.5|3557|3553|3547.5|3543.5|628
1710903300000|2024-03-20 02:55:00|3554|3550|3558|3554|3563|3559|3553|3549|420
1710903600000|2024-03-20 03:00:00|3557|3553|3551|3547|3558|3554|3550|3546|412
1710903900000|2024-03-20 03:05:00|3550|3546|3554|3550|3557|3553|3550|3546|341
1710904200000|2024-03-20 03:10:00|3554.5|3550.5|3563|3559|3567|3563|3553.5|3549.5|864
1710904500000|2024-03-20 03:15:00|3562|3558|3561|3557|3563|3559|3555|3551|412
1710904800000|2024-03-20 03:20:00|3561.5|3557.5|3564|3560|3567|3563|3557|3553|461
1710905100000|2024-03-20 03:25:00|3563.5|3559.5|3562|3558|3566|3562|3561|3557|367
1710905400000|2024-03-20 03:30:00|3561|3557|3572|3568|3576.5|3572.5|3561|3557|934
1710905700000|2024-03-20 03:35:00|3573|3569|3565|3561|3574|3570|3563|3559|553
1710906000000|2024-03-20 03:40:00|3566|3562|3555|3551|3566|3562|3554.5|3550.5|327
1710906300000|2024-03-20 03:45:00|3554.5|3550.5|3552|3548|3556|3552|3551|3547|373
1710906600000|2024-03-20 03:50:00|3551|3547|3548|3544|3552|3548|3547|3543|2417
1710906900000|2024-03-20 03:55:00|3548.5|3544.5|3547.5|3543.5|3548.5|3544.5|3541|3537|1573
1710907200000|2024-03-20 04:00:00|3545.7|3536.7|3545.2|3536.2|3545.7|3536.7|3545.1|3536.1|12
1710907500000|2024-03-20 04:05:00|3545.1|3536.1|3545.1|3536.1|3545.2|3536.2|3544.9|3535.9|0
1710907800000|2024-03-20 04:10:00|3545.2|3536.2|3545.2|3536.2|3545.2|3536.2|3545.1|3536.1|0
1710908100000|2024-03-20 04:15:00|3545.3|3536.3|3545.4|3536.4|3545.4|3536.4|3545.3|3536.3|0
1710908400000|2024-03-20 04:20:00|3545.3|3536.3|3545.3|3536.3|3545.4|3536.4|3545.3|3536.3|0
1710908700000|2024-03-20 04:25:00|3545.4|3536.4|3545.6|3536.6|3545.6|3536.6|3545.3|3536.3|0
1710909000000|2024-03-20 04:30:00|3545.5|3536.5|3545.9|3536.9|3545.9|3536.9|3545.4|3536.4|0
1710909300000|2024-03-20 04:35:00|3546|3537|3545.8|3536.8|3546|3537|3545.7|3536.7|0
1710909600000|2024-03-20 04:40:00|3545.9|3536.9|3545.7|3536.7|3545.9|3536.9|3545.6|3536.6|0
1710909900000|2024-03-20 04:45:00|3545.6|3536.6|3545.2|3536.2|3545.7|3536.7|3545.2|3536.2|0
1710910200000|2024-03-20 04:50:00|3545.3|3536.3|3545|3536|3545.4|3536.4|3545|3536|0
1710910500000|2024-03-20 04:55:00|3545.1|3536.1|3545.7|3536.7|3545.7|3536.7|3544.6|3535.6|0
1710910800000|2024-03-20 05:00:00|3545.6|3536.6|3541|3537|3546.5|3542.5|3538|3534|1585
1710911100000|2024-03-20 05:05:00|3540.5|3536.5|3548|3544|3548.5|3544.5|3538.5|3534.5|887
1710911400000|2024-03-20 05:10:00|3547.5|3543.5|3552|3548|3553|3549|3547|3543|629
1710911700000|2024-03-20 05:15:00|3553|3549|3556.5|3552.5|3559|3555|3550|3546|599
1710912000000|2024-03-20 05:20:00|3556|3552|3552.5|3548.5|3558|3554|3551.5|3547.5|609
1710912300000|2024-03-20 05:25:00|3553|3549|3550|3546|3557|3553|3549|3545|458
1710912600000|2024-03-20 05:30:00|3549.5|3545.5|3552|3548|3553|3549|3547|3543|259
1710912900000|2024-03-20 05:35:00|3551.5|3547.5|3549|3545|3552|3548|3546|3542|383
1710913200000|2024-03-20 05:40:00|3548.5|3544.5|3551|3547|3555.5|3551.5|3548|3544|2353
1710913500000|2024-03-20 05:45:00|3551.5|3547.5|3549|3545|3555|3551|3549|3545|352
1710913800000|2024-03-20 05:50:00|3548|3544|3552|3548|3554|3550|3547|3543|1997
1710914100000|2024-03-20 05:55:00|3552.5|3548.5|3558|3554|3558.5|3554.5|3552|3548|1430
1710914400000|2024-03-20 06:00:00|3559|3555|3563|3559|3563|3559|3558|3554|1392
1710914700000|2024-03-20 06:05:00|3564|3560|3565|3561|3567|3563|3562|3558|675
1710915000000|2024-03-20 06:10:00|3564.5|3560.5|3569|3565|3570.5|3566.5|3563|3559|765
1710915300000|2024-03-20 06:15:00|3569.5|3565.5|3563|3559|3570|3566|3563|3559|371
1710915600000|2024-03-20 06:20:00|3562.5|3558.5|3561|3557|3563.5|3559.5|3560|3556|374
1710915900000|2024-03-20 06:25:00|3561.5|3557.5|3556|3552|3561.5|3557.5|3556|3552|363
1710916200000|2024-03-20 06:30:00|3556.5|3552.5|3558|3554|3560|3556|3555|3551|339
1710916500000|2024-03-20 06:35:00|3557|3553|3559|3555|3560|3556|3555|3551|306
1710916800000|2024-03-20 06:40:00|3559.5|3555.5|3559|3555|3561.5|3557.5|3559|3555|168
1710917100000|2024-03-20 06:45:00|3559.5|3555.5|3563|3559|3564.5|3560.5|3558|3554|298
1710917400000|2024-03-20 06:50:00|3563.5|3559.5|3563|3559|3565|3561|3559|3555|382
1710917700000|2024-03-20 06:55:00|3563.5|3559.5|3563|3559|3565|3561|3562|3558|274
1710918000000|2024-03-20 07:00:00|3563.5|3559.5|3565|3561|3566|3562|3562|3558|198
1710918300000|2024-03-20 07:05:00|3564.5|3560.5|3566|3562|3567|3563|3563|3559|208
1710918600000|2024-03-20 07:10:00|3566.5|3562.5|3568|3564|3570|3566|3566.5|3562.5|557
1710918900000|2024-03-20 07:15:00|3569|3565|3570|3566|3571|3567|3567|3563|416
1710919200000|2024-03-20 07:20:00|3569.5|3565.5|3567|3563|3572|3568|3567|3563|243
1710919500000|2024-03-20 07:25:00|3568|3564|3563|3559|3568|3564|3563|3559|223
1710919800000|2024-03-20 07:30:00|3562.5|3558.5|3559|3555|3563|3559|3558|3554|340
1710920100000|2024-03-20 07:35:00|3558.5|3554.5|3561|3557|3561|3557|3558|3554|263
1710920400000|2024-03-20 07:40:00|3562|3558|3563|3559|3563|3559|3560|3556|332
1710920700000|2024-03-20 07:45:00|3562.5|3558.5|3558|3554|3563|3559|3558|3554|337
1710921000000|2024-03-20 07:50:00|3559|3555|3555|3551|3559|3555|3554|3550|640
1710921300000|2024-03-20 07:55:00|3556|3552|3554|3550|3556|3552|3551|3547|714
1710921600000|2024-03-20 08:00:00|3553|3549|3550|3546|3554|3550|3549|3545|575
1710921900000|2024-03-20 08:05:00|3550.5|3546.5|3551|3547|3552.5|3548.5|3549.5|3545.5|2373
1710922200000|2024-03-20 08:10:00|3552|3548|3555|3551|3555|3551|3551|3547|538
1710922500000|2024-03-20 08:15:00|3554|3550|3554|3550|3558|3554|3554|3550|1051
1710922800000|2024-03-20 08:20:00|3554.5|3550.5|3556|3552|3556|3552|3553.5|3549.5|176
1710923100000|2024-03-20 08:25:00|3555|3551|3558|3554|3558.5|3554.5|3555|3551|318
1710923400000|2024-03-20 08:30:00|3560|3551|3560.9|3551.9|3560.9|3551.9|3559.9|3550.9|0
1710923700000|2024-03-20 08:35:00|3560.8|3551.8|3559.5|3550.5|3560.8|3551.8|3559.4|3550.4|0
1710924000000|2024-03-20 08:40:00|3559.4|3550.4|3559.4|3550.4|3559.5|3550.5|3558.8|3549.8|0
1710924300000|2024-03-20 08:45:00|3559.3|3550.3|3559.1|3550.1|3559.6|3550.6|3558.8|3549.8|0
1710924600000|2024-03-20 08:50:00|3559|3550|3559.4|3550.4|3559.6|3550.6|3558.2|3549.2|0
1710924900000|2024-03-20 08:55:00|3559.5|3550.5|3560.2|3551.2|3560.9|3551.9|3559.4|3550.4|0
1710925200000|2024-03-20 09:00:00|3560|3551|3559|3550|3560.4|3551.4|3558.5|3549.5|0
1710925500000|2024-03-20 09:05:00|3558.9|3549.9|3559|3550|3559.4|3550.4|3558.6|3549.6|0
1710925800000|2024-03-20 09:10:00|3558.7|3549.7|3560|3551|3560|3551|3558.7|3549.7|0
1710926100000|2024-03-20 09:15:00|3554|3548|3552|3546|3555.5|3549.5|3550|3544|231
1710926400000|2024-03-20 09:20:00|3551|3545|3552|3546|3553|3547|3551|3545|62
1710926700000|2024-03-20 09:25:00|3552.5|3546.5|3555|3549|3556|3550|3552.5|3546.5|98
1710927000000|2024-03-20 09:30:00|3554.5|3548.5|3555|3549|3555|3549|3553|3547|59
1710927300000|2024-03-20 09:35:00|3555.5|3549.5|3555|3549|3556|3550|3554|3548|61
1710927600000|2024-03-20 09:40:00|3554.5|3548.5|3554|3548|3555|3549|3554|3548|35
1710927900000|2024-03-20 09:45:00|3553.5|3547.5|3552.5|3546.5|3556.5|3550.5|3552.5|3546.5|107
1710928200000|2024-03-20 09:50:00|3553|3547|3553.5|3547.5|3554|3548|3552|3546|30
1710928500000|2024-03-20 09:55:00|3554|3548|3557|3551|3557|3551|3553.5|3547.5|51
1710928800000|2024-03-20 10:00:00|3556.5|3550.5|3558|3552|3558|3552|3556|3550|40
1710929100000|2024-03-20 10:05:00|3557.5|3551.5|3558|3552|3559|3553|3557.5|3551.5|17
1710929400000|2024-03-20 10:10:00|3559|3553|3561|3555|3561|3555|3558.5|3552.5|35
1710929700000|2024-03-20 10:15:00|3561.5|3554.5|3559.5|3552.5|3561.5|3554.5|3559.5|3551.5|8
1710930000000|2024-03-20 10:20:00|3558.5|3551.5|3557.5|3550.5|3558.5|3552.5|3557.5|3549.5|19
1710930300000|2024-03-20 10:25:00|3558.5|3551.5|3559.5|3552.5|3559.5|3552.5|3558.5|3551.5|26
1710930600000|2024-03-20 10:30:00|3560.5|3553.5|3565.5|3558.5|3567.5|3560.5|3560.5|3553.5|252
1710930900000|2024-03-20 10:35:00|3566.5|3559.5|3565.5|3558.5|3568.5|3561.5|3563.5|3556.5|123
1710931200000|2024-03-20 10:40:00|3566.5|3557.5|3569.5|3561.5|3570.5|3563.5|3566.5|3557.5|86
1710931500000|2024-03-20 10:45:00|3570.5|3562.5|3569.5|3562.5|3570.5|3563.5|3568.5|3561.5|27
1710931800000|2024-03-20 10:50:00|3568.5|3561.5|3571.5|3564.5|3571.5|3564.5|3568.5|3561.5|85
1710932100000|2024-03-20 10:55:00|3572.5|3565.5|3570.5|3563.5|3572.5|3565.5|3569.5|3562.5|30
1710932400000|2024-03-20 11:00:00|3571.5|3564.5|3570.5|3563.5|3571.5|3564.5|3570.5|3563.5|10
1710932700000|2024-03-20 11:05:00|3569.5|3562.5|3569.5|3562.5|3570.5|3563.5|3569.5|3562.5|32
1710933000000|2024-03-20 11:10:00|3568.5|3561.5|3570.5|3563.5|3570.5|3563.5|3568.5|3561.5|7
1710933300000|2024-03-20 11:15:00|3569.5|3562.5|3570.5|3562.5|3570.5|3563.5|3567.5|3560.5|19
1710933600000|2024-03-20 11:20:00|3569.5|3563.5|3567.5|3559.5|3570.5|3563.5|3565.5|3558.5|66
1710933900000|2024-03-20 11:25:00|3566.5|3558.5|3567.5|3560.5|3567.5|3560.5|3566.5|3558.5|24
1710934200000|2024-03-20 11:30:00|3566.5|3559.5|3566.5|3558.5|3567.5|3560.5|3565.5|3558.5|36
1710934500000|2024-03-20 11:35:00|3567.5|3559.5|3567.5|3560.5|3568.5|3560.5|3567.5|3558.5|8
1710934800000|2024-03-20 11:40:00|3566.5|3559.5|3567.5|3560.5|3567.5|3560.5|3566.5|3559.5|6
1710935100000|2024-03-20 11:45:00|3568.5|3561.5|3568.5|3561.5|3568.5|3561.5|3568.5|3561.5|0
1710935400000|2024-03-20 11:50:00|3567.5|3560.5|3569.5|3561.5|3569.5|3562.5|3567.5|3559.5|45
1710935700000|2024-03-20 11:55:00|3568.5|3562.5|3568.5|3561.5|3568.5|3562.5|3568.5|3560.5|10
1710936000000|2024-03-20 12:00:00|3569.5|3562.5|3566.5|3559.5|3570.5|3562.5|3566.5|3559.5|53
1710936300000|2024-03-20 12:05:00|3565.5|3558.5|3566.5|3559.5|3567.5|3560.5|3565.5|3558.5|11
1710936600000|2024-03-20 12:10:00|3567.5|3560.5|3566.5|3559.5|3567.5|3560.5|3565.5|3558.5|26
1710936900000|2024-03-20 12:15:00|3567.5|3560.5|3567.5|3560.5|3568.5|3561.5|3567.5|3560.5|7
1710937200000|2024-03-20 12:20:00|3568.5||3567.5||3568.5||3567.5||11
1710937500000|2024-03-20 12:25:00|3568.5|3561.5|3568.5|3561.5|3569.5|3561.5|3567.5|3560.5|6
1710937800000|2024-03-20 12:30:00|3567.5|3560.5|3566.5|3559.5|3568.5|3561.5|3566.5|3559.5|33
1710938100000|2024-03-20 12:35:00|3567.5|3558.5|3564.5|3557.5|3567.5|3560.5|3564.5|3557.5|14
1710938400000|2024-03-20 12:40:00|3563.5|3556.5|3564.5|3557.5|3564.5|3557.5|3562.5|3555.5|31
1710938700000|2024-03-20 12:45:00|3565.5|3558.5|3568.5|3561.5|3569.5|3562.5|3564.5|3557.5|149
1710939000000|2024-03-20 12:50:00|3569.5|3560.5|3569.5|3561.5|3569.5|3562.5|3567.5|3560.5|3
1710939300000|2024-03-20 12:55:00|3568.5|3562.5|3570.5|3562.5|3570.5|3563.5|3568.5|3561.5|36
1710939600000|2024-03-20 13:00:00|3569.5|3563.5|3568.5|3561.5|3570.5|3563.5|3568.5|3560.5|14
1710939900000|2024-03-20 13:05:00|3567.5|3560.5|3568.5|3561.5|3569.5|3562.5|3567.5|3560.5|14
1710940200000|2024-03-20 13:10:00|3569.5|3562.5|3569.5|3562.5|3570.5|3563.5|3567.5|3560.5|91
1710940500000|2024-03-20 13:15:00|3570.5|3563.5|3570.5|3563.5|3572.5|3565.5|3569.5|3563.5|78
1710940800000|2024-03-20 13:20:00|3571.5|3564.5|3566.5|3558.5|3571.5|3564.5|3566.5|3558.5|93
1710941100000|2024-03-20 13:25:00|3565.5|3559.5|3567.5|3560.5|3567.5|3560.5|3565.5|3558.5|8
1710941400000|2024-03-20 13:30:00|3565.5|3558.5|3577.5|3570.5|3595.5|3588.5|3564.5|3557.5|1318
1710941700000|2024-03-20 13:35:00|3578.5|3571.5|3568.5|3561.5|3582.5|3575.5|3568.5|3561.5|355
1710942000000|2024-03-20 13:40:00|3567.5|3560.5|3566.5|3558.5|3573.5|3566.5|3561.5|3554.5|408
1710942300000|2024-03-20 13:45:00|3565.5|3559.5|3564.5|3556.5|3571.5|3563.5|3560.5|3553.5|275
1710942600000|2024-03-20 13:50:00|3563.5|3557.5|3571.5|3564.5|3573.5|3565.5|3563.5|3556.5|79
1710942900000|2024-03-20 13:55:00|3570.5|3563.5|3564|3558|3571.5|3563.5|3564|3556.5|88
1710943200000|2024-03-20 14:00:00|3564.5|3558.5|3560|3554|3564.5|3558.5|3558|3552|254
1710943500000|2024-03-20 14:05:00|3560.5|3554.5|3555|3549|3560.5|3554.5|3555|3549|181
1710943800000|2024-03-20 14:10:00|3554|3548|3555|3549|3556|3550|3551.5|3545.5|232
1710944100000|2024-03-20 14:15:00|3556|3550|3559.5|3553.5|3562.5|3556.5|3556|3550|77
1710944400000|2024-03-20 14:20:00|3560|3554|3559|3553|3561|3555|3555|3549|71
1710944700000|2024-03-20 14:25:00|3558.5|3552.5|3559|3553|3560.5|3554.5|3554|3548|145
1710945000000|2024-03-20 14:30:00|3558|3552|3563|3557|3566|3560|3556|3550|128
1710945300000|2024-03-20 14:35:00|3562.5|3556.5|3560|3554|3564|3558|3559|3553|67
1710945600000|2024-03-20 14:40:00|3559|3553|3559|3553|3561|3555|3557|3551|45
1710945900000|2024-03-20 14:45:00|3558.5|3552.5|3560|3554|3561|3555|3557.5|3551.5|25
1710946200000|2024-03-20 14:50:00|3559|3553|3559|3553|3561|3555|3558|3552|33
1710946500000|2024-03-20 14:55:00|3559.5|3553.5|3561|3555|3562.5|3556.5|3558|3552|30
1710946800000|2024-03-20 15:00:00|3560.5|3554.5|3564|3558|3567|3561|3560|3554|50
1710947100000|2024-03-20 15:05:00|3564.5|3558.5|3565.5|3559.5|3566.5|3560.5|3563|3557|32
1710947400000|2024-03-20 15:10:00|3566|3560|3568|3562|3568|3562|3565|3559|95
1710947700000|2024-03-20 15:15:00|3567.5|3561.5|3567|3561|3569|3563|3567|3561|2
1710948000000|2024-03-20 15:20:00|3566.5|3560.5|3563.5|3557.5|3567|3561|3563.5|3557.5|20
1710948300000|2024-03-20 15:25:00|3564|3558|3561.5|3555.5|3564|3558|3560.5|3554.5|105
1710948600000|2024-03-20 15:30:00|3562|3556|3561|3555|3563|3557|3558|3552|39
1710948900000|2024-03-20 15:35:00|3561.5|3555.5|3560|3554|3562|3556|3560|3554|5
1710949200000|2024-03-20 15:40:00|3559|3553|3560|3554|3562|3556|3559|3553|49
1710949500000|2024-03-20 15:45:00|3559.5|3553.5|3561|3555|3561.5|3555.5|3559|3553|23
1710949800000|2024-03-20 15:50:00|3561.5|3555.5|3560|3554|3562.5|3556.5|3558|3552|78
1710950100000|2024-03-20 15:55:00|3560.5|3554.5|3560|3554|3562|3556|3560|3554|31
1710950400000|2024-03-20 16:00:00|3560.5|3554.5|3560.5|3554.5|3562|3556|3559|3553|39
1710950700000|2024-03-20 16:05:00|3561|3555|3563.5|3557.5|3564|3558|3560.5|3554.5|40
1710951000000|2024-03-20 16:10:00|3563|3557|3564|3558|3564.5|3558.5|3563|3557|12
1710951300000|2024-03-20 16:15:00|3564.5|3558.5|3566|3560|3567|3561|3564|3558|17
1710951600000|2024-03-20 16:20:00|3567|3561|3563.5|3557.5|3567|3561|3563|3557|29
1710951900000|2024-03-20 16:25:00|3563|3557|3564|3558|3565|3559|3563|3557|28
1710952200000|2024-03-20 16:30:00|3563.5|3557.5|3564|3558|3565|3559|3563|3557|40
1710952500000|2024-03-20 16:35:00|3564.5|3558.5|3563.5|3557.5|3565|3559|3563|3557|42
1710952800000|2024-03-20 16:40:00|3563|3557|3562|3556|3564|3558|3562|3556|41
1710953100000|2024-03-20 16:45:00|3563|3557|3564|3558|3564|3558|3561|3555|36
1710953400000|2024-03-20 16:50:00|3563.5|3557.5|3564|3558|3567|3561|3563.5|3557.5|122
1710953700000|2024-03-20 16:55:00|3564.5|3558.5|3565|3559|3565.5|3559.5|3564|3558|1
1710954000000|2024-03-20 17:00:00|3565.5|3559.5|3563.5|3557.5|3566|3560|3563|3557|27
1710954300000|2024-03-20 17:05:00|3563|3557|3564|3558|3565|3559|3563|3557|15
1710954600000|2024-03-20 17:10:00|3563.5|3557.5|3561|3555|3564|3558|3560|3554|28
1710954900000|2024-03-20 17:15:00|3562|3556|3565|3559|3565|3559|3561|3555|29
1710955200000|2024-03-20 17:20:00|3564.5|3558.5|3565|3559|3565|3559|3564|3558|54
1710955500000|2024-03-20 17:25:00|3565.5|3559.5|3567|3561|3568|3562|3565|3559|29
1710955800000|2024-03-20 17:30:00|3567.5|3561.5|3571|3565|3571|3565|3567|3561|18
1710956100000|2024-03-20 17:35:00|3570|3564|3568|3562|3572|3566|3568|3562|44
1710956400000|2024-03-20 17:40:00|3567.5|3561.5|3569|3563|3569|3563|3567|3561|73
1710956700000|2024-03-20 17:45:00|3568.5|3562.5|3570|3564|3570|3564|3568|3562|33
1710957000000|2024-03-20 17:50:00|3569.5|3563.5|3569|3563|3570|3564|3568|3562|40
1710957300000|2024-03-20 17:55:00|3568.5|3562.5|3569.5|3563.5|3570.5|3564.5|3567.5|3561.5|36
1710957600000|2024-03-20 18:00:00|3569|3563|3577.5|3571.5|3580.5|3574.5|3568.5|3562.5|112
1710957900000|2024-03-20 18:05:00|3577|3571|3573|3567|3581|3575|3572.5|3566.5|154
1710958200000|2024-03-20 18:10:00|3573.5|3567.5|3574|3568|3578|3572|3573|3567|41
1710958500000|2024-03-20 18:15:00|3573.5|3567.5|3568|3562|3574.5|3568.5|3567|3561|94
1710958800000|2024-03-20 18:20:00|3568.5|3562.5|3568|3562|3570|3564|3567|3561|43
1710959100000|2024-03-20 18:25:00|3567.5|3561.5|3572.5|3566.5|3572.5|3566.5|3566|3560|49
1710959400000|2024-03-20 18:30:00|3572|3566|3566|3560|3573.5|3567.5|3565.5|3559.5|42
1710959700000|2024-03-20 18:35:00|3565.5|3559.5|3576|3570|3577.5|3571.5|3564|3558|94
1710960000000|2024-03-20 18:40:00|3577|3571|3580|3574|3581|3575|3574|3568|89
1710960300000|2024-03-20 18:45:00|3580.5|3574.5|3587|3581|3589.5|3583.5|3580.5|3574.5|97
1710960600000|2024-03-20 18:50:00|3586|3580|3587|3581|3588.5|3582.5|3582|3576|152
1710960900000|2024-03-20 18:55:00|3586.5|3580.5|3584.3|3575.3|3589|3583|3583|3575.3|132
1710961200000|2024-03-20 19:00:00|3584.4|3575.4|3584.9|3575.9|3584.9|3575.9|3581.1|3572.1|0
1710961500000|2024-03-20 19:05:00|3584.8|3575.8|3588.7|3579.7|3589.1|3580.1|3584.8|3575.8|0
1710961800000|2024-03-20 19:10:00|3588.8|3579.8|3584.3|3575.3|3589.2|3580.2|3583.5|3574.5|0
1710962100000|2024-03-20 19:15:00|3584.4|3575.4|3588.3|3579.3|3588.4|3579.4|3582.7|3573.7|0
1710962400000|2024-03-20 19:20:00|3588.4|3579.4|3588.2|3579.2|3589.8|3580.8|3587|3578|0
1710962700000|2024-03-20 19:25:00|3588.3|3579.3|3593|3584|3593|3584|3587.8|3578.8|0
1710963000000|2024-03-20 19:30:00|3592.9|3583.9|3592.9|3583.9|3593.4|3584.4|3592.1|3583.1|0
1710963300000|2024-03-20 19:35:00|3592.2|3583.2|3587.6|3578.6|3592.2|3583.2|3587.4|3578.4|0
1710963600000|2024-03-20 19:40:00|3587.5|3578.5|3588.1|3579.1|3590.1|3581.1|3586.8|3577.8|0
1710963900000|2024-03-20 19:45:00|3588|3579|3585|3576|3588.2|3579.2|3583.4|3574.4|0
1710964200000|2024-03-20 19:50:00|3584.9|3575.9|3584.8|3575.8|3586.9|3577.9|3584.2|3575.2|0
1710964500000|2024-03-20 19:55:00|3585.2|3576.2|3591.7|3582.7|3591.9|3582.9|3585.1|3576.1|0
1710964800000|2024-03-20 20:00:00|3591.5|3582.5|3592.7|3583.7|3592.9|3583.9|3589.8|3580.8|0
1710965100000|2024-03-20 20:05:00|3592.9|3583.9|3594.8|3585.8|3594.8|3585.8|3592.5|3583.5|0
1710965400000|2024-03-20 20:10:00|3594.7|3585.7|3595.2|3586.2|3595.6|3586.6|3594.5|3585.5|0
1710965700000|2024-03-20 20:15:00|3595.3|3586.3|3595.3|3586.3|3596|3587|3594.8|3585.8|0
1710966000000|2024-03-20 20:20:00|3595.2|3586.2|3595.8|3586.8|3596.1|3587.1|3595|3586|0
1710966300000|2024-03-20 20:25:00|3595.9|3586.9|3595.5|3586.5|3595.9|3586.9|3595.1|3586.1|0
1710966600000|2024-03-20 20:30:00|3595.6|3586.6|3596.4|3587.4|3597.1|3588.1|3595.5|3586.5|0
1710966900000|2024-03-20 20:35:00|3596.3|3587.3|3596.1|3587.1|3596.6|3587.6|3595.9|3586.9|0
1710967200000|2024-03-20 20:40:00|3595.9|3586.9|3596.2|3587.2|3596.3|3587.3|3595.8|3586.8|0
1710967500000|2024-03-20 20:45:00|3596.1|3587.1|3595.8|3586.8|3596.3|3587.3|3595.8|3586.8|0
1710967800000|2024-03-20 20:50:00|3595.9|3586.9|3595.9|3586.9|3596.1|3587.1|3595.8|3586.8|0
1710968100000|2024-03-20 20:55:00|3595.8|3586.8|3596.3|3587.3|3596.4|3587.4|3595.8|3586.8|0
1710968400000|2024-03-20 21:00:00|3596.2|3587.2|3596|3587|3596.3|3587.3|3596|3587|0
1710968700000|2024-03-20 21:05:00|3596.1|3587.1|3595.8|3586.8|3596.1|3587.1|3595.7|3586.7|0
1710969600000|2024-03-20 21:20:00|3595.7|3586.7|3595.1|3586.1|3595.8|3586.8|3594.9|3585.9|0
1710969900000|2024-03-20 21:25:00|3595.3|3586.3|3595.3|3586.3|3595.6|3586.6|3595.1|3586.1|0
1710970200000|2024-03-20 21:30:00|3595.2|3586.2|3594.9|3585.9|3595.2|3586.2|3594.9|3585.9|0
1710970500000|2024-03-20 21:35:00|3594.8|3585.8|3594.7|3585.7|3595|3586|3594.4|3585.4|0
1710970800000|2024-03-20 21:40:00|3594.6|3585.6|3595.5|3586.5|3595.5|3586.5|3594.5|3585.5|0
1710971100000|2024-03-20 21:45:00|3595.4|3586.4|3595.7|3586.7|3595.7|3586.7|3595.3|3586.3|0
1710971400000|2024-03-20 21:50:00|3595.5|3586.5|3595.9|3586.9|3595.9|3586.9|3595.5|3586.5|0
1710971700000|2024-03-20 21:55:00|3595.8|3586.8|3596|3587|3596.2|3587.2|3595.8|3586.8|0
1710972000000|2024-03-20 22:00:00|3596.3|3587.3|3596|3587|3596.7|3587.7|3595.7|3586.7|0
1710972300000|2024-03-20 22:05:00|3596.1|3587.1|3596.1|3587.1|3597|3588|3596.1|3587.1|0
1710972600000|2024-03-20 22:10:00|3596|3587|3597.2|3588.2|3598.2|3589.2|3596|3587|0
1710972900000|2024-03-20 22:15:00|3597.4|3588.4|3597.6|3588.6|3598.1|3589.1|3597.2|3588.2|0
1710973200000|2024-03-20 22:20:00|3597.5|3588.5|3596.9|3587.9|3597.6|3588.6|3596.9|3587.9|0
1710973500000|2024-03-20 22:25:00|3597|3588|3597.6|3588.6|3597.6|3588.6|3597|3588|0
1710973800000|2024-03-20 22:30:00|3597.5|3588.5|3597.2|3588.2|3597.7|3588.7|3597.2|3588.2|0
1710974100000|2024-03-20 22:35:00|3597.3|3588.3|3597.4|3588.4|3597.9|3588.9|3597.2|3588.2|0
1710974400000|2024-03-20 22:40:00|3597.5|3588.5|3597.7|3588.7|3597.8|3588.8|3597.5|3588.5|0
1710974700000|2024-03-20 22:45:00|3597.8|3588.8|3598.1|3589.1|3598.1|3589.1|3597.8|3588.8|0
1710975000000|2024-03-20 22:50:00|3598.2|3589.2|3598.8|3589.8|3598.9|3589.9|3598.2|3589.2|0
1710975300000|2024-03-20 22:55:00|3598.9|3589.9|3598.8|3589.8|3598.9|3589.9|3598.5|3589.5|0
1710975600000|2024-03-20 23:00:00|3598.6|3589.6|3598.9|3589.9|3599|3590|3598.5|3589.5|0
1710975900000|2024-03-20 23:05:00|3599|3590|3599.9|3590.9|3599.9|3590.9|3598.4|3589.4|0
1710976200000|2024-03-20 23:10:00|3599.8|3590.8|3600.2|3591.2|3600.6|3591.6|3599.8|3590.8|0
1710976500000|2024-03-20 23:15:00|3600.1|3591.1|3599.4|3590.4|3600.2|3591.2|3599|3590|0
1710976800000|2024-03-20 23:20:00|3599.5|3590.5|3600.1|3591.1|3600.5|3591.5|3599.4|3590.4|0
1710977100000|2024-03-20 23:25:00|3600.2|3591.2|3599.8|3590.8|3600.5|3591.5|3599.7|3590.7|0
1710977400000|2024-03-20 23:30:00|3599.9|3590.9|3599.7|3590.7|3600.1|3591.1|3599.5|3590.5|0
1710977700000|2024-03-20 23:35:00|3599.6|3590.6|3600.1|3591.1|3600.1|3591.1|3599.4|3590.4|0
1710978000000|2024-03-20 23:40:00|3600.2|3591.2|3600.4|3591.4|3600.5|3591.5|3599.8|3590.8|0
1710978300000|2024-03-20 23:45:00|3600.2|3591.2|3599.7|3590.7|3600.2|3591.2|3599.6|3590.6|0
1710978600000|2024-03-20 23:50:00|3599.6|3590.6|3599.6|3590.6|3600.1|3591.1|3599.5|3590.5|0
1710978900000|2024-03-20 23:55:00|3599.7|3590.7|3600.1|3591.1|3600.1|3591.1|3599.5|3590.5|0
1710979200000|2024-03-21 00:00:00|3600|3591|3599.4|3590.4|3600|3591|3599|3590|0
1710979500000|2024-03-21 00:05:00|3599.5|3590.5|3599.1|3590.1|3599.8|3590.8|3599.1|3590.1|0
1710979800000|2024-03-21 00:10:00|3599|3590|3599|3590|3599.2|3590.2|3598.7|3589.7|0
1710980100000|2024-03-21 00:15:00|3599.1|3590.1|3598.3|3589.3|3599.1|3590.1|3598.2|3589.2|0
1710980400000|2024-03-21 00:20:00|3598.4|3589.4|3599.1|3590.1|3599.1|3590.1|3598.4|3589.4|0
1710980700000|2024-03-21 00:25:00|3599|3590|3598.7|3589.7|3599.1|3590.1|3598.6|3589.6|0
1710981000000|2024-03-21 00:30:00|3598.6|3589.6|3598.4|3589.4|3598.9|3589.9|3598.4|3589.4|0
1710981300000|2024-03-21 00:35:00|3598.5|3589.5|3598.2|3589.2|3598.6|3589.6|3598.1|3589.1|0
1710981600000|2024-03-21 00:40:00|3598.3|3589.3|3598.4|3589.4|3598.5|3589.5|3598.2|3589.2|0
1710981900000|2024-03-21 00:45:00|3598.5|3589.5|3598.4|3589.4|3598.5|3589.5|3598.3|3589.3|0
1710982200000|2024-03-21 00:50:00|3598.5|3589.5|3598.5|3589.5|3598.9|3589.9|3598.3|3589.3|0
1710982500000|2024-03-21 00:55:00|3598.3|3589.3|3598.6|3589.6|3598.8|3589.8|3598.3|3589.3|0
1710982800000|2024-03-21 01:00:00|3598.5|3589.5|3598.5|3589.5|3598.6|3589.6|3598.3|3589.3|0
1710983100000|2024-03-21 01:05:00|3598.4|3589.4|3598.9|3589.9|3598.9|3589.9|3598.4|3589.4|0
1710983400000|2024-03-21 01:10:00|3598.8|3589.8|3599.3|3590.3|3599.6|3590.6|3598.8|3589.8|0
1710983700000|2024-03-21 01:15:00|3599.4|3590.4|3611.5|3607.5|3624|3620|3594.5|3590.4|1961
1710984000000|2024-03-21 01:20:00|3612|3608|3626|3622|3634.5|3630.5|3611|3607|1160
1710984300000|2024-03-21 01:25:00|3626.5|3622.5|3623.5|3619.5|3629|3625|3623|3619|966
1710984600000|2024-03-21 01:30:00|3624|3620|3615|3611|3642|3638|3613|3609|4219
1710984900000|2024-03-21 01:35:00|3614|3610|3609|3605|3622|3618|3605|3601|2949
1710985200000|2024-03-21 01:40:00|3609.5|3605.5|3604.5|3600.5|3609.5|3605.5|3597|3593|2203
1710985500000|2024-03-21 01:45:00|3604|3600|3622|3618|3623|3619|3599.5|3595.5|1529
1710985800000|2024-03-21 01:50:00|3621.5|3617.5|3621.5|3617.5|3627|3623|3617|3613|1745
1710986100000|2024-03-21 01:55:00|3622|3618|3638|3634|3639.5|3635.5|3618|3614|2885
1710986400000|2024-03-21 02:00:00|3638.5|3634.5|3642|3638|3650|3646|3637|3633|4192
1710986700000|2024-03-21 02:05:00|3642.5|3638.5|3632|3628|3643|3639|3627|3623|1728
1710987000000|2024-03-21 02:10:00|3633|3629|3633|3629|3636|3632|3626|3622|1302
1710987300000|2024-03-21 02:15:00|3632.5|3628.5|3631|3627|3633|3629|3623|3619|3681
1710987600000|2024-03-21 02:20:00|3630|3626|3617|3613|3630|3626|3616|3612|852
1710987900000|2024-03-21 02:25:00|3616.5|3612.5|3615|3611|3617|3613|3607|3603|1761
1710988200000|2024-03-21 02:30:00|3614|3610|3616|3612|3618|3614|3612|3608|756
1710988500000|2024-03-21 02:35:00|3616.5|3612.5|3626|3622|3626|3622|3615|3611|602
1710988800000|2024-03-21 02:40:00|3625.5|3621.5|3622|3618|3627|3623|3620.5|3616.5|850
1710989100000|2024-03-21 02:45:00|3621.5|3617.5|3604|3600|3621.5|3617.5|3603.5|3599.5|1125
1710989400000|2024-03-21 02:50:00|3603.5|3599.5|3601|3597|3604|3600|3596|3592|3084
1710989700000|2024-03-21 02:55:00|3600|3596|3587|3583|3601.5|3597.5|3581.5|3577.5|2202
1710990000000|2024-03-21 03:00:00|3586|3582|3586|3582|3592|3588|3583|3579|1051
1710990300000|2024-03-21 03:05:00|3586.5|3582.5|3589|3585|3589|3585|3581.5|3577.5|888
1710990600000|2024-03-21 03:10:00|3588|3584|3586.5|3582.5|3593|3589|3586|3582|1132
1710990900000|2024-03-21 03:15:00|3587|3583|3581|3577|3588|3584|3580|3576|900
1710991200000|2024-03-21 03:20:00|3580.5|3576.5|3587|3583|3588|3584|3580.5|3576.5|436
1710991500000|2024-03-21 03:25:00|3586.5|3582.5|3588|3584|3590|3586|3583|3579|401
1710991800000|2024-03-21 03:30:00|3589|3585|3591|3587|3592|3588|3587|3583|356
1710992100000|2024-03-21 03:35:00|3591.5|3587.5|3591|3587|3594|3590|3591|3587|271
1710992400000|2024-03-21 03:40:00|3590|3586|3585|3581|3591|3587|3585|3581|287
1710992700000|2024-03-21 03:45:00|3584|3580|3583|3579|3585|3581|3580|3576|214
1710993000000|2024-03-21 03:50:00|3582|3578|3583|3579|3587|3583|3582|3578|184
1710993300000|2024-03-21 03:55:00|3582|3578|3586|3582|3586|3582|3581|3577|185
1710993600000|2024-03-21 04:00:00|3588.6|3579.6|3588.5|3579.5|3588.8|3579.8|3588.4|3579.4|1
1710993900000|2024-03-21 04:05:00|3588.6|3579.6|3588.4|3579.4|3588.6|3579.6|3588.3|3579.3|0
1710994200000|2024-03-21 04:10:00|3588.5|3579.5|3588.8|3579.8|3588.9|3579.9|3588.4|3579.4|0
1710994500000|2024-03-21 04:15:00|3588.7|3579.7|3588.9|3579.9|3588.9|3579.9|3588.7|3579.7|0
1710994800000|2024-03-21 04:20:00|3588.8|3579.8|3589.1|3580.1|3589.1|3580.1|3588.7|3579.7|0
1710995100000|2024-03-21 04:25:00|3589.2|3580.2|3589.4|3580.4|3589.4|3580.4|3589.1|3580.1|0
1710995400000|2024-03-21 04:30:00|3589.3|3580.3|3590.1|3581.1|3590.2|3581.2|3589.2|3580.2|0
1710995700000|2024-03-21 04:35:00|3590|3581|3589.7|3580.7|3590.4|3581.4|3589.7|3580.7|0
1710996000000|2024-03-21 04:40:00|3589.6|3580.6|3589.7|3580.7|3589.8|3580.8|3589.6|3580.6|0
1710996300000|2024-03-21 04:45:00|3589.8|3580.8|3590.2|3581.2|3590.3|3581.3|3589.7|3580.7|0
1710996600000|2024-03-21 04:50:00|3590.1|3581.1|3590|3581|3590.3|3581.3|3589.9|3580.9|0
1710996900000|2024-03-21 04:55:00|3590.1|3581.1|3590.1|3581.1|3590.1|3581.1|3589.9|3580.9|0
1710997200000|2024-03-21 05:00:00|3590.3|3581.3|3579|3575|3590.3|3583|3576.5|3572.5|626
1710997500000|2024-03-21 05:05:00|3578.5|3574.5|3582|3578|3584.5|3580.5|3576|3572|585
1710997800000|2024-03-21 05:10:00|3583|3579|3584|3580|3585|3581|3580|3576|457
1710998100000|2024-03-21 05:15:00|3585|3581|3584.5|3580.5|3588|3584|3580|3576|391
1710998400000|2024-03-21 05:20:00|3584|3580|3588|3584|3590|3586|3583|3579|290
1710998700000|2024-03-21 05:25:00|3588.5|3584.5|3590|3586|3592|3588|3587|3583|271
1710999000000|2024-03-21 05:30:00|3589.5|3585.5|3599|3595|3600|3596|3588.5|3584.5|859
1710999300000|2024-03-21 05:35:00|3599.5|3595.5|3604|3600|3607|3603|3599|3595|1154
1710999600000|2024-03-21 05:40:00|3603|3599|3608|3604|3611|3607|3599.5|3595.5|659
1710999900000|2024-03-21 05:45:00|3608.5|3604.5|3602|3598|3609|3605|3601|3597|541
1711000200000|2024-03-21 05:50:00|3602.5|3598.5|3604.5|3600.5|3610|3606|3602|3598|474
1711000500000|2024-03-21 05:55:00|3604|3600|3605|3601|3605|3601|3602|3598|338
1711000800000|2024-03-21 06:00:00|3605.5|3601.5|3601|3597|3608|3604|3601|3597|554
1711001100000|2024-03-21 06:05:00|3600.5|3596.5|3599.5|3595.5|3602|3598|3597|3593|771
1711001400000|2024-03-21 06:10:00|3599|3595|3601|3597|3602|3598|3599|3595|270
1711001700000|2024-03-21 06:15:00|3601.5|3597.5|3596|3592|3601.5|3597.5|3595|3591|271
1711002000000|2024-03-21 06:20:00|3595.5|3591.5|3600|3596|3600|3596|3595|3591|221
1711002300000|2024-03-21 06:25:00|3599.5|3595.5|3603|3599|3604|3600|3599.5|3595.5|267
1711002600000|2024-03-21 06:30:00|3602.5|3598.5|3605|3601|3606|3602|3602|3598|291
1711002900000|2024-03-21 06:35:00|3604.5|3600.5|3607|3603|3607|3603|3602|3598|375
1711003200000|2024-03-21 06:40:00|3606.5|3602.5|3603|3599|3607|3603|3602|3598|345
1711003500000|2024-03-21 06:45:00|3603.5|3599.5|3603|3599|3605|3601|3601|3597|469
1711003800000|2024-03-21 06:50:00|3604|3600|3607|3603|3608|3604|3599|3595|657
1711004100000|2024-03-21 06:55:00|3607.5|3603.5|3603|3599|3608|3604|3603|3599|640
1711004400000|2024-03-21 07:00:00|3602|3598|3596|3592|3602|3598|3595|3591|568
1711004700000|2024-03-21 07:05:00|3595|3591|3597|3593|3598.5|3594.5|3592|3588|413
1711005000000|2024-03-21 07:10:00|3596.5|3592.5|3594|3590|3597|3593|3591|3587|390
1711005300000|2024-03-21 07:15:00|3593.5|3589.5|3593|3589|3595.5|3591.5|3592|3588|261
1711005600000|2024-03-21 07:20:00|3592.5|3588.5|3590|3586|3595|3591|3590|3586|317
1711005900000|2024-03-21 07:25:00|3589.5|3585.5|3592.5|3588.5|3593|3589|3588.5|3584.5|404
1711006200000|2024-03-21 07:30:00|3593|3589|3591|3587|3593|3589|3589|3585|334
1711006500000|2024-03-21 07:35:00|3590.5|3586.5|3588|3584|3591|3587|3588|3584|885
1711006800000|2024-03-21 07:40:00|3587.5|3583.5|3588|3584|3590|3586|3587|3583|634
1711007100000|2024-03-21 07:45:00|3587.5|3583.5|3587|3583|3589|3585|3586|3582|473
1711007400000|2024-03-21 07:50:00|3587.5|3583.5|3585.5|3581.5|3588|3584|3584|3580|510
1711007700000|2024-03-21 07:55:00|3585|3581|3583|3579|3586|3582|3582|3578|759
1711008000000|2024-03-21 08:00:00|3584|3580|3585|3581|3587|3583|3583|3579|1146
1711008300000|2024-03-21 08:05:00|3585.5|3581.5|3587|3583|3588|3584|3584|3580|1476
1711008600000|2024-03-21 08:10:00|3587.5|3583.5|3587.5|3583.5|3588|3584|3585|3581|4660
1711008900000|2024-03-21 08:15:00|3588|3584|3583.5|3579.5|3589|3585|3583|3579|949
1711009200000|2024-03-21 08:20:00|3584|3580|3581|3577|3584|3580|3579|3575|532
1711009500000|2024-03-21 08:25:00|3580.5|3576.5|3577|3573|3581|3577|3572.5|3568.5|1992
1711009800000|2024-03-21 08:30:00|3578.3|3569.3|3578.9|3569.9|3579.1|3570.1|3577.5|3568.5|0
1711010100000|2024-03-21 08:35:00|3579|3570|3578.6|3569.6|3579.4|3570.4|3578.4|3569.4|0
1711010400000|2024-03-21 08:40:00|3578.4|3569.4|3577.4|3568.4|3578.7|3569.7|3577|3568|0
1711010700000|2024-03-21 08:45:00|3577.3|3568.3|3577.9|3568.9|3578|3569|3577.1|3568.1|0
1711011000000|2024-03-21 08:50:00|3578|3569|3578.2|3569.2|3578.6|3569.6|3577.7|3568.7|0
1711011300000|2024-03-21 08:55:00|3578.3|3569.3|3577.4|3568.4|3578.4|3569.4|3577.2|3568.2|0
1711011600000|2024-03-21 09:00:00|3577.3|3568.3|3575.8|3566.8|3577.5|3568.5|3575.8|3566.8|0
1711011900000|2024-03-21 09:05:00|3575.7|3566.7|3574.2|3565.2|3575.8|3566.8|3573.6|3564.6|0
1711012200000|2024-03-21 09:10:00|3574.3|3565.3|3573.2|3564.2|3574.6|3565.6|3573.1|3564.1|0
1711012500000|2024-03-21 09:15:00|3566.5|3560.5|3562.5|3556.5|3566.5|3560.5|3555|3549|1803
1711012800000|2024-03-21 09:20:00|3563|3557|3562.5|3556.5|3566|3560|3562|3556|169
1711013100000|2024-03-21 09:25:00|3563|3557|3563|3557|3565|3559|3561|3555|153
1711013400000|2024-03-21 09:30:00|3563.5|3557.5|3562|3556|3564|3558|3561|3555|80
1711013700000|2024-03-21 09:35:00|3561.5|3555.5|3558.5|3552.5|3562|3556|3558|3552|99
1711014000000|2024-03-21 09:40:00|3558|3552|3562|3556|3564|3558|3557|3551|69
1711014300000|2024-03-21 09:45:00|3562.5|3556.5|3560|3554|3563|3557|3558|3552|48
1711014600000|2024-03-21 09:50:00|3559.5|3553.5|3561|3555|3561.5|3555.5|3558|3552|34
1711014900000|2024-03-21 09:55:00|3561.5|3555.5|3561|3555|3562.5|3556.5|3561|3555|28
1711015200000|2024-03-21 10:00:00|3560.5|3554.5|3560.5|3554.5|3561|3555|3560|3554|24
1711015500000|2024-03-21 10:05:00|3560|3554|3560|3554|3560.5|3554.5|3559|3553|20
1711015800000|2024-03-21 10:10:00|3559|3553|3558|3552|3559|3553|3558|3552|33
1711016100000|2024-03-21 10:15:00|3558.5|3551.5|3558.5|3550.5|3559.5|3551.5|3556.5|3549.5|58
1711016400000|2024-03-21 10:20:00|3557.5|3549.5|3557.5|3549.5|3558.5|3550.5|3556.5|3548.5|58
1711016700000|2024-03-21 10:25:00|3558.5|3550.5|3558.5|3551.5|3560.5|3553.5|3557.5|3550.5|17
1711017000000|2024-03-21 10:30:00|3559.5|3552.5|3558.5|3550.5|3560.5|3552.5|3557.5|3550.5|25
1711017300000|2024-03-21 10:35:00|3557.5|3551.5|3553.5|3546.5|3557.5|3551.5|3553.5|3545.5|104
1711017600000|2024-03-21 10:40:00|3554.5|3545.5|3553.5|3546.5|3555.5|3547.5|3552.5|3545.5|87
1711017900000|2024-03-21 10:45:00|3554.5|3547.5|3553.5|3545.5|3555.5|3548.5|3552.5|3545.5|88
1711018200000|2024-03-21 10:50:00|3552.5|3546.5|3551.5|3544.5|3554.5|3547.5|3549.5|3541.5|197
1711018500000|2024-03-21 10:55:00|3552.5|3545.5|3552.5|3545.5|3552.5|3545.5|3551.5|3545.5|32
1711018800000|2024-03-21 11:00:00|3551.5|3544.5|3554.5|3547.5|3556.5|3549.5|3550.5|3543.5|124
1711019100000|2024-03-21 11:05:00|3555.5|3548.5|3554.5|3546.5|3555.5|3548.5|3552.5|3545.5|29
1711019400000|2024-03-21 11:10:00|3553.5|3547.5|3554.5|3547.5|3556.5|3549.5|3553.5|3547.5|30
1711019700000|2024-03-21 11:15:00|3555.5|3548.5|3556.5|3549.5|3556.5|3549.5|3554.5|3547.5|39
1711020000000|2024-03-21 11:20:00|3555.5|3548.5|3558.5|3550.5|3558.5|3550.5|3555.5|3548.5|62
1711020300000|2024-03-21 11:25:00|3557.5|3549.5|3556.5|3549.5|3557.5|3550.5|3555.5|3548.5|45
1711020600000|2024-03-21 11:30:00|3557.5|3550.5|3560.5|3553.5|3560.5|3553.5|3556.5|3550.5|53
1711020900000|2024-03-21 11:35:00|3559.5|3552.5|3557.5|3550.5|3560.5|3552.5|3557.5|3550.5|31
1711021200000|2024-03-21 11:40:00|3558.5|3549.5|3556.5|3548.5|3558.5|3551.5|3555.5|3548.5|30
1711021500000|2024-03-21 11:45:00|3555.5|3547.5|3555.5|3548.5|3556.5|3548.5|3554.5|3547.5|27
1711021800000|2024-03-21 11:50:00|3554.5|3547.5|3554.5|3547.5|3555.5|3548.5|3554.5|3547.5|42
1711022100000|2024-03-21 11:55:00|3553.5|3546.5|3556.5|3549.5|3556.5|3549.5|3553.5|3546.5|14
1711022400000|2024-03-21 12:00:00|3555.5|3548.5|3559.5|3552.5|3559.5|3552.5|3555.5|3548.5|55
1711022700000|2024-03-21 12:05:00|3560.5|3551.5|3558.5|3551.5|3560.5|3552.5|3558.5|3551.5|15
1711023000000|2024-03-21 12:10:00|3559.5|3552.5|3557.5|3550.5|3559.5|3552.5|3556.5|3549.5|25
1711023300000|2024-03-21 12:15:00|3558.5|3549.5|3556.5|3549.5|3558.5|3550.5|3556.5|3548.5|10
1711023600000|2024-03-21 12:20:00|3555.5|3548.5|3552.5|3545.5|3555.5|3548.5|3551.5|3544.5|49
1711023900000|2024-03-21 12:25:00|3551.5|3544.5|3558.5|3551.5|3559.5|3551.5|3551.5|3544.5|60
1711024200000|2024-03-21 12:30:00|3557.5|3549.5|3558.5|3550.5|3558.5|3551.5|3553.5|3546.5|48
1711024500000|2024-03-21 12:35:00|3557.5|3551.5|3554.5|3547.5|3558.5|3551.5|3554.5|3547.5|53
1711024800000|2024-03-21 12:40:00|3553.5|3546.5|3553.5|3546.5|3554.5|3547.5|3552.5|3545.5|39
1711025100000|2024-03-21 12:45:00|3554.5|3547.5|3552.5|3545.5|3554.5|3547.5|3552.5|3545.5|60
1711025400000|2024-03-21 12:50:00|3551.5|3544.5|3552.5|3545.5|3553.5|3545.5|3551.5|3543.5|32
1711025700000|2024-03-21 12:55:00|3553.5|3546.5|3555.5|3548.5|3555.5|3548.5|3553.5|3546.5|14
1711026000000|2024-03-21 13:00:00|3556.5|3547.5|3553.5|3546.5|3556.5|3548.5|3552.5|3545.5|53
1711026300000|2024-03-21 13:05:00|3554.5|3545.5|3551.5|3544.5|3554.5|3547.5|3550.5|3543.5|67
1711026600000|2024-03-21 13:10:00|3550.5|3543.5|3552.5|3545.5|3552.5|3545.5|3550.5|3543.5|23
1711026900000|2024-03-21 13:15:00|3551.5|3544.5|3550.5|3543.5|3551.5|3544.5|3550.5|3543.5|51
1711027200000|2024-03-21 13:20:00|3551.5|3544.5|3554.5|3547.5|3554.5|3547.5|3550.5|3543.5|110
1711027500000|2024-03-21 13:25:00|3555.5|3548.5|3550.5|3543.5|3556.5|3549.5|3550.5|3543.5|165
1711027800000|2024-03-21 13:30:00|3551.5|3544.5|3551.5|3544.5|3553.5|3546.5|3536.5|3528.5|1161
1711028100000|2024-03-21 13:35:00|3550.5|3543.5|3550.5|3543.5|3553.5|3545.5|3544.5|3537.5|366
1711028400000|2024-03-21 13:40:00|3551.5|3544.5|3552.5|3544.5|3557.5|3550.5|3549.5|3542.5|219
1711028700000|2024-03-21 13:45:00|3551.5|3543.5|3542.5|3534.5|3552.5|3545.5|3541.5|3534.5|305
1711029000000|2024-03-21 13:50:00|3543.5|3535.5|3542.5|3535.5|3547.5|3540.5|3541.5|3534.5|149
1711029300000|2024-03-21 13:55:00|3541.5|3534.5|3541|3535|3542.5|3535.5|3537.5|3530.5|307
1711029600000|2024-03-21 14:00:00|3540.5|3534.5|3536|3530|3543.5|3537.5|3535|3529|178
1711029900000|2024-03-21 14:05:00|3535.5|3529.5|3542|3536|3542|3536|3535|3529|152
1711030200000|2024-03-21 14:10:00|3541|3535|3536|3530|3541|3535|3533.5|3527.5|133
1711030500000|2024-03-21 14:15:00|3537|3531|3541|3535|3543|3537|3535|3529|111
1711030800000|2024-03-21 14:20:00|3541.5|3535.5|3540|3534|3544.5|3538.5|3539|3533|72
1711031100000|2024-03-21 14:25:00|3540.5|3534.5|3539|3533|3542|3536|3537|3531|68
1711031400000|2024-03-21 14:30:00|3539.5|3533.5|3538|3532|3542|3536|3538|3532|99
1711031700000|2024-03-21 14:35:00|3537.5|3531.5|3538|3532|3538.5|3532.5|3534|3528|190
1711032000000|2024-03-21 14:40:00|3538.5|3532.5|3537|3531|3539|3533|3534|3528|48
1711032300000|2024-03-21 14:45:00|3537.5|3531.5|3539|3533|3539|3533|3536|3530|31
1711032600000|2024-03-21 14:50:00|3539.5|3533.5|3541|3535|3543|3537|3538|3532|80
1711032900000|2024-03-21 14:55:00|3540.5|3534.5|3535|3529|3541|3535|3534|3528|65
1711033200000|2024-03-21 15:00:00|3534.5|3528.5|3530|3524|3535|3529|3530|3524|82
1711033500000|2024-03-21 15:05:00|3529.5|3523.5|3530|3524|3530.5|3524.5|3527|3521|264
1711033800000|2024-03-21 15:10:00|3530.5|3524.5|3528|3522|3532|3526|3527|3521|84
1711034100000|2024-03-21 15:15:00|3528.5|3522.5|3529|3523|3530|3524|3527.5|3521.5|26
1711034400000|2024-03-21 15:20:00|3529.5|3523.5|3531|3525|3533|3527|3529.5|3523.5|51
1711034700000|2024-03-21 15:25:00|3530.5|3524.5|3531.5|3525.5|3532|3526|3529.5|3523.5|70
1711035000000|2024-03-21 15:30:00|3531|3525|3531|3525|3531.5|3525.5|3530|3524|35
1711035300000|2024-03-21 15:35:00|3530.5|3524.5|3531|3525|3532|3526|3529|3523|50
1711035600000|2024-03-21 15:40:00|3530.5|3524.5|3529|3523|3531|3525|3528|3522|35
1711035900000|2024-03-21 15:45:00|3529.5|3523.5|3526|3520|3530|3524|3526|3520|37
1711036200000|2024-03-21 15:50:00|3526.5|3520.5|3526|3520|3529|3523|3526|3520|71
1711036500000|2024-03-21 15:55:00|3525.5|3519.5|3524.5|3518.5|3526|3520|3523|3517|37
1711036800000|2024-03-21 16:00:00|3524|3518|3531|3525|3531|3525|3523|3517|163
1711037100000|2024-03-21 16:05:00|3531.5|3525.5|3531|3525|3534|3528|3529|3523|264
1711037400000|2024-03-21 16:10:00|3530.5|3524.5|3532.5|3526.5|3535|3529|3530|3524|103
1711037700000|2024-03-21 16:15:00|3533|3527|3533|3527|3534|3528|3532|3526|46
1711038000000|2024-03-21 16:20:00|3534|3528|3536|3530|3536|3530|3533|3527|50
1711038300000|2024-03-21 16:25:00|3536.5|3530.5|3536|3530|3537.5|3531.5|3536|3530|57
1711038600000|2024-03-21 16:30:00|3534|3528|3534|3528|3534|3528|3530.5|3524.5|47
1711038900000|2024-03-21 16:35:00|3533.5|3527.5|3535|3529|3535|3529|3533|3527|30
1711039200000|2024-03-21 16:40:00|3535.5|3529.5|3534|3528|3536|3530|3533.5|3527.5|15
1711039500000|2024-03-21 16:45:00|3533.5|3527.5|3535|3529|3535.5|3529.5|3533|3527|15
1711039800000|2024-03-21 16:50:00|3534.5|3528.5|3536|3530|3536|3530|3534.5|3528.5|14
1711040100000|2024-03-21 16:55:00|3536.5|3530.5|3534|3528|3537|3531|3534|3528|10
1711040400000|2024-03-21 17:00:00|3533.5|3527.5|3533|3527|3534|3528|3530.5|3524.5|34
1711040700000|2024-03-21 17:05:00|3533.5|3527.5|3533.5|3527.5|3535|3529|3533|3527|67
1711041000000|2024-03-21 17:10:00|3533|3527|3534|3528|3534|3528|3532.5|3526.5|3
1711041300000|2024-03-21 17:15:00|3534.5|3528.5|3533|3527|3536|3530|3533|3527|13
1711041600000|2024-03-21 17:20:00|3532.5|3526.5|3532|3526|3533|3527|3532|3526|8
1711041900000|2024-03-21 17:25:00|3531|3525|3531.5|3525.5|3532|3526|3529.5|3523.5|23
1711042200000|2024-03-21 17:30:00|3531|3525|3528.5|3522.5|3531|3525|3528.5|3522.5|22
1711042500000|2024-03-21 17:35:00|3529|3523|3529|3523|3529.5|3523.5|3528|3522|24
1711042800000|2024-03-21 17:40:00|3529.5|3523.5|3528|3522|3530|3524|3528|3522|15
1711043100000|2024-03-21 17:45:00|3528.5|3522.5|3527|3521|3528.5|3522.5|3526|3520|28
1711043400000|2024-03-21 17:50:00|3526.5|3520.5|3526.5|3520.5|3527|3521|3526|3520|6
1711043700000|2024-03-21 17:55:00|3526|3520|3527|3521|3527|3521|3526|3520|3
1711044000000|2024-03-21 18:00:00|3526.5|3520.5|3524|3518|3527|3521|3524|3518|22
1711044300000|2024-03-21 18:05:00|3524.5|3518.5|3522|3516|3524.5|3518.5|3522|3516|10
1711044600000|2024-03-21 18:10:00|3523|3517|3522|3516|3523|3517|3521|3515|56
1711044900000|2024-03-21 18:15:00|3521.5|3515.5|3521|3515|3522|3516|3520|3514|61
1711045200000|2024-03-21 18:20:00|3520.5|3514.5|3521|3515|3522|3516|3520.5|3514.5|26
1711045500000|2024-03-21 18:25:00|3521.5|3515.5|3522.5|3516.5|3522.5|3516.5|3521|3515|23
1711045800000|2024-03-21 18:30:00|3522|3516|3523.5|3517.5|3525|3519|3522|3516|27
1711046100000|2024-03-21 18:35:00|3523|3517|3521|3515|3523|3517|3520|3514|62
1711046400000|2024-03-21 18:40:00|3520.5|3514.5|3523|3517|3523.5|3517.5|3520|3514|49
1711046700000|2024-03-21 18:45:00|3523.5|3517.5|3524|3518|3525|3519|3523|3517|49
1711047000000|2024-03-21 18:50:00|3523.5|3517.5|3521|3515|3524|3518|3521|3515|48
1711047300000|2024-03-21 18:55:00|3522|3516|3524.6|3515.6|3524.6|3518|3520|3514|230
1711047600000|2024-03-21 19:00:00|3524.5|3515.5|3523.3|3514.3|3524.7|3515.7|3523.1|3514.1|0
1711047900000|2024-03-21 19:05:00|3523.4|3514.4|3525|3516|3525.5|3516.5|3523.3|3514.3|0
1711048200000|2024-03-21 19:10:00|3525.1|3516.1|3524.9|3515.9|3525.8|3516.8|3524.9|3515.9|0
1711048500000|2024-03-21 19:15:00|3525|3516|3526.5|3517.5|3526.6|3517.6|3525|3516|0
1711048800000|2024-03-21 19:20:00|3526.6|3517.6|3526.2|3517.2|3526.6|3517.6|3526|3517|0
1711049100000|2024-03-21 19:25:00|3526.3|3517.3|3526.5|3517.5|3526.5|3517.5|3525|3516|0
1711049400000|2024-03-21 19:30:00|3527.1|3518.1|3525.7|3516.7|3527.3|3518.3|3525.7|3516.7|0
1711049700000|2024-03-21 19:35:00|3525.6|3516.6|3524.8|3515.8|3525.6|3516.6|3524.6|3515.6|0
1711050000000|2024-03-21 19:40:00|3524.9|3515.9|3527.8|3518.8|3527.8|3518.8|3524.8|3515.8|0
1711050300000|2024-03-21 19:45:00|3527.7|3518.7|3525.5|3516.5|3527.9|3518.9|3525.3|3516.3|0
1711050600000|2024-03-21 19:50:00|3525.6|3516.6|3526.1|3517.1|3526.4|3517.4|3525.6|3516.6|0
1711050900000|2024-03-21 19:55:00|3526.2|3517.2|3523.4|3514.4|3526.2|3517.2|3521.1|3512.1|0
1711051200000|2024-03-21 20:00:00|3523.1|3514.1|3523.8|3514.8|3524.7|3515.7|3522.8|3513.8|0
1711051500000|2024-03-21 20:05:00|3523.7|3514.7|3524.7|3515.7|3524.9|3515.9|3523.7|3514.7|0
1711051800000|2024-03-21 20:10:00|3524.9|3515.9|3525.4|3516.4|3525.8|3516.8|3524.7|3515.7|0
1711052100000|2024-03-21 20:15:00|3525.2|3516.2|3525.8|3516.8|3525.9|3516.9|3525.1|3516.1|0
1711052400000|2024-03-21 20:20:00|3525.7|3516.7|3526.4|3517.4|3526.4|3517.4|3525.7|3516.7|0
1711052700000|2024-03-21 20:25:00|3526.5|3517.5|3525.9|3516.9|3526.5|3517.5|3525.8|3516.8|0
1711053000000|2024-03-21 20:30:00|3525.8|3516.8|3525.3|3516.3|3525.8|3516.8|3525.2|3516.2|0
1711053300000|2024-03-21 20:35:00|3525.2|3516.2|3525.6|3516.6|3525.7|3516.7|3525.2|3516.2|0
1711053600000|2024-03-21 20:40:00|3525.7|3516.7|3525.6|3516.6|3525.9|3516.9|3525.6|3516.6|0
1711053900000|2024-03-21 20:45:00|3525.7|3516.7|3526.4|3517.4|3526.4|3517.4|3525.5|3516.5|0
1711054200000|2024-03-21 20:50:00|3526.2|3517.2|3525.8|3516.8|3526.2|3517.2|3525.8|3516.8|0
1711054500000|2024-03-21 20:55:00|3525.9|3516.9|3526.3|3517.3|3526.4|3517.4|3525.9|3516.9|0
1711054800000|2024-03-21 21:00:00|3526.2|3517.2|3526.5|3517.5|3526.6|3517.6|3526.2|3517.2|0
1711055100000|2024-03-21 21:05:00|3527.4|3518.4|3527.8|3518.8|3528|3519|3527.4|3518.4|0
1711055400000|2024-03-21 21:10:00|3527.9|3518.9|3527.8|3518.8|3528.1|3519.1|3527.7|3518.7|0
1711055700000|2024-03-21 21:15:00|3527.7|3518.7|3527.5|3518.5|3527.8|3518.8|3527.3|3518.3|0
1711056000000|2024-03-21 21:20:00|3527.6|3518.6|3527.6|3518.6|3527.6|3518.6|3527.6|3518.6|0
1711056600000|2024-03-21 21:30:00|3527.5|3518.5|3527.5|3518.5|3527.5|3518.5|3527.5|3518.5|0
1711056900000|2024-03-21 21:35:00|3527.6|3518.6|3527.5|3518.5|3527.6|3518.6|3527.4|3518.4|0
1711057200000|2024-03-21 21:40:00|3527.4|3518.4|3527.4|3518.4|3527.5|3518.5|3527.2|3518.2|0
1711057500000|2024-03-21 21:45:00|3527.3|3518.3|3527.3|3518.3|3527.8|3518.8|3527.3|3518.3|0
1711057800000|2024-03-21 21:50:00|3527.2|3518.2|3527|3518|3527.2|3518.2|3527|3518|0
1711058100000|2024-03-21 21:55:00|3526.9|3517.9|3527.2|3518.2|3527.2|3518.2|3526.7|3517.7|0
1711058400000|2024-03-21 22:00:00|3527.1|3518.1|3527.4|3518.4|3527.9|3518.9|3527|3518|0
1711058700000|2024-03-21 22:05:00|3527.5|3518.5|3526|3517|3527.5|3518.5|3526|3517|0
1711059000000|2024-03-21 22:10:00|3526.1|3517.1|3526.4|3517.4|3526.9|3517.9|3526.1|3517.1|0
1711059300000|2024-03-21 22:15:00|3526.5|3517.5|3526.4|3517.4|3526.9|3517.9|3526.2|3517.2|0
1711059600000|2024-03-21 22:20:00|3526.3|3517.3|3526.1|3517.1|3526.4|3517.4|3526|3517|0
1711059900000|2024-03-21 22:25:00|3526.2|3517.2|3526.1|3517.1|3526.2|3517.2|3526|3517|0
1711060200000|2024-03-21 22:30:00|3526.2|3517.2|3527.5|3518.5|3527.5|3518.5|3526.2|3517.2|0
1711060500000|2024-03-21 22:35:00|3527.6|3518.6|3527.7|3518.7|3527.7|3518.7|3527.2|3518.2|0
1711060800000|2024-03-21 22:40:00|3527.6|3518.6|3527.7|3518.7|3527.9|3518.9|3527.5|3518.5|0
1711061100000|2024-03-21 22:45:00|3527.8|3518.8|3528.1|3519.1|3528.2|3519.2|3527.7|3518.7|0
1711061400000|2024-03-21 22:50:00|3528.2|3519.2|3528.4|3519.4|3528.5|3519.5|3528.1|3519.1|0
1711061700000|2024-03-21 22:55:00|3528.5|3519.5|3528.4|3519.4|3528.5|3519.5|3528.4|3519.4|0
1711062000000|2024-03-21 23:00:00|3528.3|3519.3|3528.3|3519.3|3528.4|3519.4|3527.9|3518.9|0
1711062300000|2024-03-21 23:05:00|3528.2|3519.2|3528.4|3519.4|3528.5|3519.5|3528.1|3519.1|0
1711062600000|2024-03-21 23:10:00|3528.3|3519.3|3528.4|3519.4|3528.5|3519.5|3528|3519|0
1711062900000|2024-03-21 23:15:00|3528.3|3519.3|3527.7|3518.7|3528.4|3519.4|3527.6|3518.6|0
1711063200000|2024-03-21 23:20:00|3527.8|3518.8|3528|3519|3528.3|3519.3|3527.7|3518.7|0
1711063500000|2024-03-21 23:25:00|3528.1|3519.1|3528.3|3519.3|3528.4|3519.4|3528.1|3519.1|0
1711063800000|2024-03-21 23:30:00|3528.4|3519.4|3528.5|3519.5|3528.6|3519.6|3528.1|3519.1|0
1711064100000|2024-03-21 23:35:00|3528.7|3519.7|3528.5|3519.5|3528.8|3519.8|3528.4|3519.4|0
1711064400000|2024-03-21 23:40:00|3528.6|3519.6|3528.7|3519.7|3528.8|3519.8|3528.4|3519.4|0
1711064700000|2024-03-21 23:45:00|3528.8|3519.8|3528.8|3519.8|3528.9|3519.9|3528.5|3519.5|0
1711065000000|2024-03-21 23:50:00|3528.7|3519.7|3531.1|3522.1|3531.1|3522.1|3528.7|3519.7|0
1711065300000|2024-03-21 23:55:00|3531.2|3522.2|3531|3522|3531.2|3522.2|3531|3522|0
1711065600000|2024-03-22 00:00:00|3531.1|3522.1|3530.8|3521.8|3531.2|3522.2|3530.6|3521.6|0
1711065900000|2024-03-22 00:05:00|3530.7|3521.7|3530.2|3521.2|3531|3522|3530.2|3521.2|0
1711066200000|2024-03-22 00:10:00|3530.3|3521.3|3530.2|3521.2|3530.6|3521.6|3530|3521|0
1711066500000|2024-03-22 00:15:00|3530|3521|3529.9|3520.9|3530.2|3521.2|3529.4|3520.4|0
1711066800000|2024-03-22 00:20:00|3529.8|3520.8|3530.2|3521.2|3530.3|3521.3|3529.7|3520.7|0
1711067100000|2024-03-22 00:25:00|3530.3|3521.3|3530.2|3521.2|3530.3|3521.3|3530|3521|0
1711067400000|2024-03-22 00:30:00|3530.3|3521.3|3529.8|3520.8|3530.5|3521.5|3529.8|3520.8|0
1711067700000|2024-03-22 00:35:00|3529.9|3520.9|3529.8|3520.8|3530.3|3521.3|3529.8|3520.8|0
1711068000000|2024-03-22 00:40:00|3530|3521|3529.5|3520.5|3530.2|3521.2|3529.4|3520.4|0
1711068300000|2024-03-22 00:45:00|3529.6|3520.6|3529.4|3520.4|3529.6|3520.6|3528.9|3519.9|0
1711068600000|2024-03-22 00:50:00|3529.5|3520.5|3529.7|3520.7|3529.7|3520.7|3529.4|3520.4|0
1711068900000|2024-03-22 00:55:00|3529.8|3520.8|3530.2|3521.2|3530.2|3521.2|3529.8|3520.8|0
1711069200000|2024-03-22 01:00:00|3530.1|3521.1|3529.7|3520.7|3530.1|3521.1|3529.6|3520.6|0
1711069500000|2024-03-22 01:05:00|3529.6|3520.6|3527.5|3518.5|3530.2|3521.2|3527|3518|0
1711069800000|2024-03-22 01:10:00|3527.6|3518.6|3527.3|3518.3|3527.7|3518.7|3527.3|3518.3|0
1711070100000|2024-03-22 01:15:00|3527.4|3518.4|3530|3526|3537|3533|3521|3517|14796
1711070400000|2024-03-22 01:20:00|3529.5|3525.5|3529|3525|3530|3526|3521.5|3517.5|1257
1711070700000|2024-03-22 01:25:00|3529.5|3525.5|3536|3532|3542|3538|3529|3525|781
1711071000000|2024-03-22 01:30:00|3535|3531|3516|3512|3539.5|3535.5|3510|3506|14000
1711071300000|2024-03-22 01:35:00|3514|3510|3498|3494|3514|3510|3487|3483|5280
1711071600000|2024-03-22 01:40:00|3497|3493|3493|3489|3500|3496|3486|3482|3541
1711071900000|2024-03-22 01:45:00|3494|3490|3491|3487|3497|3493|3491|3487|2056
1711072200000|2024-03-22 01:50:00|3491.5|3487.5|3495|3491|3499|3495|3488|3484|22077
1711072500000|2024-03-22 01:55:00|3494.5|3490.5|3481|3477|3494.5|3490.5|3479|3475|2338
1711072800000|2024-03-22 02:00:00|3480|3476|3487.8|3483.8|3490.8|3486.8|3477|3473|1458
1711073100000|2024-03-22 02:05:00|3486.8|3482.8|3490.3|3486.3|3493.8|3489.8|3482.8|3478.8|1487
1711073400000|2024-03-22 02:10:00|3490.8|3486.8|3484.8|3480.8|3495.8|3491.8|3484.8|3480.8|1389
1711073700000|2024-03-22 02:15:00|3483.8|3479.8|3474.8|3470.8|3485.8|3481.8|3469.8|3465.8|6915
1711074000000|2024-03-22 02:20:00|3475.8|3471.8|3477.3|3473.3|3481.8|3477.8|3473.8|3469.8|1197
1711074300000|2024-03-22 02:25:00|3476.8|3472.8|3477.8|3473.8|3482.8|3478.8|3472.8|3468.8|1312
1711074600000|2024-03-22 02:30:00|3476.8|3472.8|3481.8|3477.8|3482.8|3478.8|3475.8|3471.8|1367
1711074900000|2024-03-22 02:35:00|3482.8|3478.8|3470.8|3466.8|3482.8|3478.8|3468.8|3464.8|2751
1711075200000|2024-03-22 02:40:00|3470.3|3466.3|3466.8|3462.8|3471.8|3467.8|3466.3|3462.3|1194
1711075500000|2024-03-22 02:45:00|3466.3|3462.3|3458.8|3454.8|3466.8|3462.8|3456.8|3452.8|3334
1711075800000|2024-03-22 02:50:00|3458.3|3454.3|3456.8|3452.8|3459.8|3455.8|3452.8|3448.8|4568
1711076100000|2024-03-22 02:55:00|3456.3|3452.3|3453.8|3449.8|3461.8|3457.8|3453.8|3449.8|5008
1711076400000|2024-03-22 03:00:00|3453.3|3449.3|3453.8|3449.8|3457.8|3453.8|3449.8|3445.8|1831
1711076700000|2024-03-22 03:05:00|3454.8|3450.8|3458.8|3454.8|3459.3|3455.3|3453.8|3449.8|2069
1711077000000|2024-03-22 03:10:00|3459.3|3455.3|3450.8|3446.8|3459.8|3455.8|3446.8|3442.8|2186
1711077300000|2024-03-22 03:15:00|3451.8|3447.8|3453.8|3449.8|3458.3|3454.3|3450.8|3446.8|2056
1711077600000|2024-03-22 03:20:00|3453.3|3449.3|3449.8|3445.8|3456.8|3452.8|3449.8|3445.8|1753
1711077900000|2024-03-22 03:25:00|3448.8|3444.8|3449.8|3445.8|3452.8|3448.8|3446.8|3442.8|2257
1711078200000|2024-03-22 03:30:00|3450.3|3446.3|3438.8|3434.8|3450.8|3446.8|3438.8|3434.8|1526
1711078500000|2024-03-22 03:35:00|3438.3|3434.3|3443.8|3439.8|3445.8|3441.8|3436.8|3432.8|1206
1711078800000|2024-03-22 03:40:00|3443.3|3439.3|3438.8|3434.8|3443.8|3439.8|3436.8|3432.8|867
1711079100000|2024-03-22 03:45:00|3439.3|3435.3|3434.8|3430.8|3439.8|3435.8|3433.8|3429.8|1804
1711079400000|2024-03-22 03:50:00|3434.3|3430.3|3431.8|3427.8|3434.3|3430.3|3427.8|3423.8|1212
1711079700000|2024-03-22 03:55:00|3432.3|3428.3|3438.3|3434.3|3438.3|3434.3|3431.8|3427.8|604
1711080000000|2024-03-22 04:00:00|3438.4|3429.3|3438.6|3429.6|3438.7|3429.7|3438.4|3429.3|10
1711080300000|2024-03-22 04:05:00|3438.7|3429.7|3439.3|3430.3|3439.4|3430.4|3438.7|3429.7|0
1711080600000|2024-03-22 04:10:00|3439.4|3430.4|3440.4|3431.4|3440.4|3431.4|3439.4|3430.4|0
1711080900000|2024-03-22 04:15:00|3440.5|3431.5|3440|3431|3440.6|3431.6|3440|3431|0
1711081200000|2024-03-22 04:20:00|3439.9|3430.9|3440.4|3431.4|3440.5|3431.5|3439.9|3430.9|0
1711081500000|2024-03-22 04:25:00|3440.3|3431.3|3440.1|3431.1|3440.4|3431.4|3440.1|3431.1|0
1711081800000|2024-03-22 04:30:00|3440.2|3431.2|3440.7|3431.7|3440.7|3431.7|3440.2|3431.2|0
1711082100000|2024-03-22 04:35:00|3440.6|3431.6|3440.5|3431.5|3440.7|3431.7|3440.4|3431.4|0
1711082400000|2024-03-22 04:40:00|3440.4|3431.4|3440.4|3431.4|3440.5|3431.5|3440.1|3431.1|0
1711082700000|2024-03-22 04:45:00|3440.3|3431.3|3440.1|3431.1|3440.7|3431.7|3440.1|3431.1|0
1711083000000|2024-03-22 04:50:00|3440.3|3431.3|3440.4|3431.4|3440.5|3431.5|3440.2|3431.2|0
1711083300000|2024-03-22 04:55:00|3440.3|3431.3|3440.3|3431.3|3440.5|3431.5|3440.1|3431.1|0
1711083600000|2024-03-22 05:00:00|3439.8|3436.3|3437.8|3433.8|3440.8|3436.8|3426.8|3422.8|5334
1711083900000|2024-03-22 05:05:00|3436.8|3432.8|3446.3|3442.3|3450.8|3446.8|3435.8|3431.8|2235
1711084200000|2024-03-22 05:10:00|3445.8|3441.8|3445.8|3441.8|3448.8|3444.8|3443.8|3439.8|888
1711084500000|2024-03-22 05:15:00|3444.8|3440.8|3450.8|3446.8|3455.8|3451.8|3444.3|3440.3|1703
1711084800000|2024-03-22 05:20:00|3451.3|3447.3|3446.3|3442.3|3451.3|3447.3|3442.3|3438.3|1513
1711085100000|2024-03-22 05:25:00|3445.8|3441.8|3450.8|3446.8|3452.8|3448.8|3444.3|3440.3|1340
1711085400000|2024-03-22 05:30:00|3449.8|3445.8|3445.8|3441.8|3449.8|3445.8|3441.8|3437.8|2441
1711085700000|2024-03-22 05:35:00|3444.8|3440.8|3439.8|3435.8|3445.8|3441.8|3435.8|3431.8|1452
1711086000000|2024-03-22 05:40:00|3439.3|3435.3|3436.8|3432.8|3439.8|3435.8|3434.8|3430.8|982
1711086300000|2024-03-22 05:45:00|3436.3|3432.3|3445.8|3441.8|3448.8|3444.8|3435.8|3431.8|1244
1711086600000|2024-03-22 05:50:00|3445.3|3441.3|3449.8|3445.8|3451.8|3447.8|3444.8|3440.8|1192
1711086900000|2024-03-22 05:55:00|3449.3|3445.3|3445.8|3441.8|3450.3|3446.3|3441.8|3437.8|1190
1711087200000|2024-03-22 06:00:00|3444.8|3440.8|3446.3|3442.3|3451.8|3447.8|3439.8|3435.8|2422
1711087500000|2024-03-22 06:05:00|3445.8|3441.8|3458.8|3454.8|3460.8|3456.8|3443.8|3439.8|2068
1711087800000|2024-03-22 06:10:00|3459.8|3455.8|3469.8|3465.8|3474.3|3470.3|3459.8|3455.8|2886
1711088100000|2024-03-22 06:15:00|3470.8|3466.8|3468.8|3464.8|3473.8|3469.8|3465.8|3461.8|1460
1711088400000|2024-03-22 06:20:00|3469.3|3465.3|3460.3|3456.3|3469.3|3465.3|3460.3|3456.3|1346
1711088700000|2024-03-22 06:25:00|3459.8|3455.8|3463.3|3459.3|3465.8|3461.8|3459.8|3455.8|797
1711089000000|2024-03-22 06:30:00|3462.8|3458.8|3453.8|3449.8|3463.8|3459.8|3452.8|3448.8|930
1711089300000|2024-03-22 06:35:00|3453.3|3449.3|3455.8|3451.8|3457.8|3453.8|3452.8|3448.8|912
1711089600000|2024-03-22 06:40:00|3455.3|3451.3|3462.8|3458.8|3462.8|3458.8|3454.8|3450.8|876
1711089900000|2024-03-22 06:45:00|3462.3|3458.3|3461.8|3457.8|3465.8|3461.8|3460.8|3456.8|933
1711090200000|2024-03-22 06:50:00|3460.8|3456.8|3457.8|3453.8|3461.8|3457.8|3456.8|3452.8|983
1711090500000|2024-03-22 06:55:00|3456.8|3452.8|3461.8|3457.8|3464.8|3460.8|3456.8|3452.8|758
1711090800000|2024-03-22 07:00:00|3462.8|3458.8|3470.8|3466.8|3477.8|3473.8|3461.8|3457.8|1720
1711091100000|2024-03-22 07:05:00|3470.3|3466.3|3472.8|3468.8|3475.8|3471.8|3470.3|3466.3|1325
1711091400000|2024-03-22 07:10:00|3471.8|3467.8|3471.8|3467.8|3473.8|3469.8|3465.8|3461.8|1855
1711091700000|2024-03-22 07:15:00|3472.3|3468.3|3471.8|3467.8|3473.3|3469.3|3465.8|3461.8|1078
1711092000000|2024-03-22 07:20:00|3470.8|3466.8|3467.8|3463.8|3473.3|3469.3|3465.8|3461.8|1225
1711092300000|2024-03-22 07:25:00|3468.3|3464.3|3472.8|3468.8|3472.8|3468.8|3467.8|3463.8|907
1711092600000|2024-03-22 07:30:00|3471.8|3467.8|3466.8|3462.8|3471.8|3467.8|3466.3|3462.3|887
1711092900000|2024-03-22 07:35:00|3467.3|3463.3|3462.8|3458.8|3469.8|3465.8|3460.8|3456.8|2794
1711093200000|2024-03-22 07:40:00|3463.3|3459.3|3460.8|3456.8|3465.8|3461.8|3460.8|3456.8|2368
1711093500000|2024-03-22 07:45:00|3461.8|3457.8|3464.8|3460.8|3466.8|3462.8|3461.8|3457.8|1097
1711093800000|2024-03-22 07:50:00|3465.3|3461.3|3461.8|3457.8|3467.8|3463.8|3461.8|3457.8|1417
1711094100000|2024-03-22 07:55:00|3461.3|3457.3|3459.8|3455.8|3462.8|3458.8|3458.8|3454.8|1463
1711094400000|2024-03-22 08:00:00|3460.8|3456.8|3453.8|3449.8|3461.8|3457.8|3451.8|3447.8|1852
1711094700000|2024-03-22 08:05:00|3452.8|3448.8|3460.8|3456.8|3460.8|3456.8|3452.8|3448.8|2426
1711095000000|2024-03-22 08:10:00|3461.8|3457.8|3461.8|3457.8|3463.8|3459.8|3460.8|3456.8|3100
1711095300000|2024-03-22 08:15:00|3462.3|3458.3|3456.8|3452.8|3462.3|3458.3|3456.8|3452.8|2598
1711095600000|2024-03-22 08:20:00|3457.3|3453.3|3460.8|3456.8|3461.8|3457.8|3455.8|3451.8|1975
1711095900000|2024-03-22 08:25:00|3461.3|3457.3|3461.3|3457.3|3465.8|3461.8|3459.3|3455.3|1042
1711096200000|2024-03-22 08:30:00|3462.2|3453.2|3463.4|3454.4|3464|3455|3462.2|3453.2|0
1711096500000|2024-03-22 08:35:00|3463.5|3454.5|3463.6|3454.6|3463.8|3454.8|3462.5|3453.5|0
1711096800000|2024-03-22 08:40:00|3463.4|3454.4|3464.2|3455.2|3464.3|3455.3|3463.3|3454.3|0
1711097100000|2024-03-22 08:45:00|3464.4|3455.4|3464.2|3455.2|3464.6|3455.6|3463.9|3454.9|0
1711097400000|2024-03-22 08:50:00|3464.3|3455.3|3463.8|3454.8|3464.3|3455.3|3463.3|3454.3|0
1711097700000|2024-03-22 08:55:00|3463.9|3454.9|3464.2|3455.2|3464.9|3455.9|3463.4|3454.4|0
1711098000000|2024-03-22 09:00:00|3464.3|3455.3|3464.2|3455.2|3464.7|3455.7|3463.9|3454.9|0
1711098300000|2024-03-22 09:05:00|3464.3|3455.3|3464.5|3455.5|3465.6|3456.6|3464.2|3455.2|0
1711098600000|2024-03-22 09:10:00|3464.4|3455.4|3465.1|3456.1|3465.4|3456.4|3464.3|3455.3|0
1711098900000|2024-03-22 09:15:00|3472.8|3466.8|3462.8|3456.8|3474.3|3468.3|3460.3|3454.3|419
1711099200000|2024-03-22 09:20:00|3463.3|3457.3|3464.3|3458.3|3466.8|3460.8|3462.8|3456.8|158
1711099500000|2024-03-22 09:25:00|3463.8|3457.8|3464.8|3458.8|3464.8|3458.8|3462.8|3456.8|39
1711099800000|2024-03-22 09:30:00|3464.3|3458.3|3464.8|3458.8|3465.3|3459.3|3462.8|3456.8|97
1711100100000|2024-03-22 09:35:00|3463.8|3457.8|3462.8|3456.8|3464.3|3458.3|3462.3|3456.3|87
1711100400000|2024-03-22 09:40:00|3463.3|3457.3|3461.3|3455.3|3463.8|3457.8|3461.3|3455.3|60
1711100700000|2024-03-22 09:45:00|3461.8|3455.8|3459.8|3453.8|3461.8|3455.8|3458.8|3452.8|137
1711101000000|2024-03-22 09:50:00|3460.3|3454.3|3460.3|3454.3|3461.3|3455.3|3459.8|3453.8|7
1711101300000|2024-03-22 09:55:00|3459.8|3453.8|3461.8|3455.8|3461.8|3455.8|3459.8|3453.8|448
1711101600000|2024-03-22 10:00:00|3461.3|3455.3|3457.8|3451.8|3461.8|3455.8|3457.8|3451.8|64
1711101900000|2024-03-22 10:05:00|3458.3|3452.3|3455.8|3449.8|3459.8|3453.8|3455.8|3449.8|225
1711102200000|2024-03-22 10:10:00|3456.8|3450.8|3458.8|3452.8|3460.8|3454.8|3456.8|3450.8|54
1711102500000|2024-03-22 10:15:00|3459.3|3452.3|3461.3|3454.3|3461.3|3454.3|3459.3|3452.3|12
1711102800000|2024-03-22 10:20:00|3460.3|3453.3|3458.3|3451.3|3461.3|3453.3|3458.3|3451.3|17
1711103100000|2024-03-22 10:25:00|3457.3|3450.3|3456.3|3448.3|3458.3|3450.3|3455.3|3448.3|70
1711103400000|2024-03-22 10:30:00|3455.3|3449.3|3455.3|3447.3|3457.3|3449.3|3453.3|3446.3|33
1711103700000|2024-03-22 10:35:00|3457.3|3448.3|3457.3|3450.3|3458.3|3450.3|3454.3|3447.3|233
1711104000000|2024-03-22 10:40:00|3456.3|3449.3|3453.3|3446.3|3456.3|3449.3|3453.3|3446.3|34
1711104300000|2024-03-22 10:45:00|3454.3|3447.3|3453.3|3446.3|3455.3|3448.3|3453.3|3445.3|104
1711104600000|2024-03-22 10:50:00|3452.3|3445.3|3450.3|3443.3|3453.3|3446.3|3450.3|3443.3|85
1711104900000|2024-03-22 10:55:00|3449.3|3442.3|3449.3|3442.3|3450.3|3443.3|3448.3|3440.3|43
1711105200000|2024-03-22 11:00:00|3448.3|3441.3|3451.3|3444.3|3451.3|3444.3|3447.3|3440.3|77
1711105500000|2024-03-22 11:05:00|3450.3|3443.3|3451.3|3443.3|3451.3|3444.3|3448.3|3441.3|15
1711105800000|2024-03-22 11:10:00|3452.3|3444.3|3452.3|3445.3|3454.3|3447.3|3452.3|3443.3|29
1711106100000|2024-03-22 11:15:00|3451.3|3444.3|3455.3|3448.3|3458.3|3451.3|3451.3|3444.3|610
1711106400000|2024-03-22 11:20:00|3454.3|3447.3|3450.3|3443.3|3454.3|3447.3|3450.3|3443.3|24
1711106700000|2024-03-22 11:25:00|3449.3|3442.3|3450.3|3443.3|3451.3|3444.3|3449.3|3442.3|19
1711107300000|2024-03-22 11:35:00|3449.3|3442.3|3448.3|3441.3|3450.3|3443.3|3448.3|3441.3|6
1711107600000|2024-03-22 11:40:00|3447.3|3440.3|3445.3|3438.3|3448.3|3441.3|3444.3|3437.3|745
1711107900000|2024-03-22 11:45:00|3444.3|3437.3|3441.3|3434.3|3445.3|3438.3|3441.3|3434.3|62
1711108200000|2024-03-22 11:50:00|3442.3|3435.3|3441.3|3434.3|3442.3|3435.3|3441.3|3434.3|22
1711108500000|2024-03-22 11:55:00|3440.3|3433.3|3438.3|3431.3|3440.3|3433.3|3435.3|3428.3|79
1711108800000|2024-03-22 12:00:00|3439.3|3432.3|3438.3|3431.3|3439.3|3432.3|3435.3|3428.3|13
1711109100000|2024-03-22 12:05:00|3439.3|3430.3|3441.3|3434.3|3442.3|3434.3|3438.3|3430.3|13
1711109400000|2024-03-22 12:10:00|3442.3|3435.3|3441.3|3433.3|3442.3|3435.3|3439.3|3432.3|8
1711109700000|2024-03-22 12:15:00|3442.3|3434.3|3461.3|3454.3|3461.3|3454.3|3441.3|3434.3|400
1711110000000|2024-03-22 12:20:00|3460.3|3453.3|3459.3|3452.3|3461.3|3454.3|3451.3|3443.3|129
1711110300000|2024-03-22 12:25:00|3460.3|3453.3|3462.3|3454.3|3462.3|3455.3|3459.3|3451.3|26
1711110600000|2024-03-22 12:30:00|3461.3|3453.3|3460.3|3453.3|3462.3|3454.3|3458.3|3451.3|25
1711110900000|2024-03-22 12:35:00|3459.3|3452.3|3463.3|3455.3|3463.3|3455.3|3459.3|3452.3|7
1711111200000|2024-03-22 12:40:00|3462.3|3454.3|3463.3|3455.3|3464.3|3456.3|3460.3|3453.3|36
1711111500000|2024-03-22 12:45:00|3462.3|3454.3|3465.3|3458.3|3465.3|3458.3|3462.3|3454.3|34
1711111800000|2024-03-22 12:50:00|3464.3|3457.3|3463.3|3456.3|3464.3|3457.3|3463.3|3455.3|30
1711112100000|2024-03-22 12:55:00|3462.3|3455.3|3460.3|3452.3|3463.3|3456.3|3460.3|3452.3|13
1711112400000|2024-03-22 13:00:00|3459.3|3453.3|3458.3|3450.3|3460.3|3453.3|3457.3|3450.3|22
1711112700000|2024-03-22 13:05:00|3459.3|3451.3|3457.3|3450.3|3460.3|3453.3|3457.3|3450.3|7
1711113000000|2024-03-22 13:10:00|3456.3|3449.3|3456.3|3449.3|3457.3|3450.3|3456.3|3449.3|42
1711113300000|2024-03-22 13:15:00|3457.3|3450.3|3454.3|3447.3|3457.3|3450.3|3454.3|3446.3|44
1711113600000|2024-03-22 13:20:00|3453.3|3446.3|3457.3|3450.3|3457.3|3450.3|3453.3|3446.3|31
1711113900000|2024-03-22 13:25:00|3456.3|3449.3|3450.3|3443.3|3456.3|3450.3|3449.3|3442.3|57
1711114200000|2024-03-22 13:30:00|3451.3|3442.3|3442.3|3434.3|3451.3|3444.3|3432.3|3424.3|820
1711114500000|2024-03-22 13:35:00|3443.3|3435.3|3448.3|3441.3|3450.3|3443.3|3439.3|3432.3|413
1711114800000|2024-03-22 13:40:00|3447.3|3440.3|3450.3|3443.3|3455.3|3448.3|3447.3|3440.3|210
1711115100000|2024-03-22 13:45:00|3451.3|3444.3|3451.3|3444.3|3454.3|3447.3|3447.3|3440.3|137
1711115400000|2024-03-22 13:50:00|3452.3|3445.3|3453.3|3446.3|3455.3|3448.3|3451.3|3443.3|100
1711115700000|2024-03-22 13:55:00|3452.3|3445.3|3448.8|3442.8|3452.3|3445.3|3445.3|3438.3|167
1711116000000|2024-03-22 14:00:00|3449.3|3443.3|3448.8|3442.8|3451.8|3445.8|3447.8|3441.8|89
1711116300000|2024-03-22 14:05:00|3449.3|3443.3|3445.8|3439.8|3449.8|3443.8|3443.8|3437.8|134
1711116600000|2024-03-22 14:10:00|3446.3|3440.3|3443.3|3437.3|3448.3|3442.3|3442.8|3436.8|71
1711116900000|2024-03-22 14:15:00|3443.8|3437.8|3444.8|3438.8|3445.8|3439.8|3442.8|3436.8|62
1711117200000|2024-03-22 14:20:00|3444.3|3438.3|3444.8|3438.8|3447.8|3441.8|3443.8|3437.8|57
1711117500000|2024-03-22 14:25:00|3444.3|3438.3|3447.8|3441.8|3447.8|3441.8|3442.8|3436.8|53
1711117800000|2024-03-22 14:30:00|3447.3|3441.3|3449.8|3443.8|3451.8|3445.8|3446.8|3440.8|49
1711118100000|2024-03-22 14:35:00|3449.3|3443.3|3450.8|3444.8|3450.8|3444.8|3448.3|3442.3|12
1711118400000|2024-03-22 14:40:00|3451.8|3445.8|3451.8|3445.8|3451.8|3445.8|3449.8|3443.8|29
1711118700000|2024-03-22 14:45:00|3451.3|3445.3|3452.8|3446.8|3457.3|3451.3|3450.8|3444.8|88
1711119000000|2024-03-22 14:50:00|3452.3|3446.3|3450.8|3444.8|3452.8|3446.8|3450.8|3444.8|14
1711119300000|2024-03-22 14:55:00|3450.3|3444.3|3448.3|3442.3|3450.3|3444.3|3447.8|3441.8|51
1711119600000|2024-03-22 15:00:00|3448.8|3442.8|3452.8|3446.8|3453.8|3447.8|3447.8|3441.8|92
1711119900000|2024-03-22 15:05:00|3452.3|3446.3|3453.8|3447.8|3455.3|3449.3|3451.3|3445.3|45
1711120200000|2024-03-22 15:10:00|3454.3|3448.3|3454.8|3448.8|3456.8|3450.8|3453.8|3447.8|110
1711120500000|2024-03-22 15:15:00|3455.3|3449.3|3456.8|3450.8|3457.8|3451.8|3453.8|3447.8|71
1711120800000|2024-03-22 15:20:00|3456.3|3450.3|3460.8|3454.8|3460.8|3454.8|3455.8|3449.8|73
1711121100000|2024-03-22 15:25:00|3461.8|3455.8|3469.8|3463.8|3470.8|3464.8|3461.3|3455.3|307
1711121400000|2024-03-22 15:30:00|3468.8|3462.8|3466.8|3460.8|3468.8|3462.8|3465.8|3459.8|80
1711121700000|2024-03-22 15:35:00|3467.8|3461.8|3466.8|3460.8|3467.8|3461.8|3465.8|3459.8|48
1711122000000|2024-03-22 15:40:00|3467.3|3461.3|3465.8|3459.8|3469.3|3463.3|3465.3|3459.3|63
1711122300000|2024-03-22 15:45:00|3465.3|3459.3|3466.8|3460.8|3467.8|3461.8|3465.3|3459.3|43
1711122600000|2024-03-22 15:50:00|3467.3|3461.3|3465.8|3459.8|3467.8|3461.8|3462.8|3456.8|60
1711122900000|2024-03-22 15:55:00|3466.3|3460.3|3462.8|3456.8|3466.3|3460.3|3460.8|3454.8|66
1711123200000|2024-03-22 16:00:00|3463.3|3457.3|3460.8|3454.8|3463.8|3457.8|3460.8|3454.8|44
1711123500000|2024-03-22 16:05:00|3460.3|3454.3|3460.8|3454.8|3462.8|3456.8|3459.8|3453.8|26
1711123800000|2024-03-22 16:10:00|3461.3|3455.3|3461.8|3455.8|3462.8|3456.8|3459.8|3453.8|41
1711124100000|2024-03-22 16:15:00|3460.8|3454.8|3460.3|3454.3|3461.8|3455.8|3459.8|3453.8|73
1711124400000|2024-03-22 16:20:00|3459.8|3453.8|3459.8|3453.8|3460.8|3454.8|3455.8|3449.8|65
1711124700000|2024-03-22 16:25:00|3458.8|3452.8|3462.8|3456.8|3463.8|3457.8|3457.8|3451.8|67
1711125000000|2024-03-22 16:30:00|3463.3|3457.3|3461.8|3455.8|3464.3|3458.3|3461.8|3455.8|70
1711125300000|2024-03-22 16:35:00|3461.3|3455.3|3463.8|3457.8|3464.8|3458.8|3461.3|3455.3|18
1711125600000|2024-03-22 16:40:00|3464.3|3458.3|3462.8|3456.8|3465.8|3459.8|3462.3|3456.3|23
1711125900000|2024-03-22 16:45:00|3461.8|3455.8|3464.8|3458.8|3465.8|3459.8|3461.8|3455.8|29
1711126200000|2024-03-22 16:50:00|3463.8|3457.8|3462.8|3456.8|3464.8|3458.8|3462.8|3456.8|29
1711126500000|2024-03-22 16:55:00|3463.3|3457.3|3464.8|3458.8|3464.8|3458.8|3462.8|3456.8|5
1711126800000|2024-03-22 17:00:00|3465.3|3459.3|3465.8|3459.8|3465.8|3459.8|3463.8|3457.8|19
1711127100000|2024-03-22 17:05:00|3466.3|3460.3|3463.8|3457.8|3466.8|3460.8|3463.3|3457.3|47
1711127400000|2024-03-22 17:10:00|3463.3|3457.3|3462.8|3456.8|3464.3|3458.3|3461.8|3455.8|25
1711127700000|2024-03-22 17:15:00|3462.3|3456.3|3463.8|3457.8|3463.8|3457.8|3462.3|3456.3|29
1711128000000|2024-03-22 17:20:00|3463.3|3457.3|3463.8|3457.8|3463.8|3457.8|3461.8|3455.8|33
1711128300000|2024-03-22 17:25:00|3463.3|3457.3|3464.8|3458.8|3464.8|3458.8|3463.3|3457.3|32
1711128600000|2024-03-22 17:30:00|3464.3|3458.3|3462.8|3456.8|3464.8|3458.8|3462.3|3456.3|39
1711128900000|2024-03-22 17:35:00|3463.8|3457.8|3463.8|3457.8|3464.8|3458.8|3463.8|3457.8|17
1711129200000|2024-03-22 17:40:00|3463.3|3457.3|3462.8|3456.8|3463.8|3457.8|3462.3|3456.3|4
1711129500000|2024-03-22 17:45:00|3462.3|3456.3|3463.8|3457.8|3463.8|3457.8|3462.3|3456.3|6
1711129800000|2024-03-22 17:50:00|3464.3|3458.3|3462.8|3456.8|3464.8|3458.8|3462.8|3456.8|22
1711130100000|2024-03-22 17:55:00|3463.8|3457.8|3461.8|3455.8|3463.8|3457.8|3461.3|3455.3|2
1711130400000|2024-03-22 18:00:00|3461.3|3455.3|3460.8|3454.8|3461.8|3455.8|3459.8|3453.8|13
1711130700000|2024-03-22 18:05:00|3460.3|3454.3|3459.8|3453.8|3460.8|3454.8|3458.8|3452.8|16
1711131000000|2024-03-22 18:10:00|3459.3|3453.3|3458.8|3452.8|3460.8|3454.8|3458.8|3452.8|6
1711131300000|2024-03-22 18:15:00|3459.3|3453.3|3456.3|3450.3|3459.8|3453.8|3455.8|3449.8|7
1711131600000|2024-03-22 18:20:00|3455.8|3449.8|3457.8|3451.8|3458.8|3452.8|3454.3|3448.3|39
1711131900000|2024-03-22 18:25:00|3458.8|3452.8|3458.8|3452.8|3459.3|3453.3|3458.3|3452.3|13
1711132200000|2024-03-22 18:30:00|3458.3|3452.3|3456.8|3450.8|3458.3|3452.3|3456.8|3450.8|10
1711132500000|2024-03-22 18:35:00|3456.3|3450.3|3454.8|3448.8|3456.8|3450.8|3453.8|3447.8|25
1711132800000|2024-03-22 18:40:00|3454.3|3448.3|3456.8|3450.8|3457.3|3451.3|3454.3|3448.3|25
1711133100000|2024-03-22 18:45:00|3457.3|3451.3|3456.8|3450.8|3457.8|3451.8|3455.8|3449.8|25
1711133400000|2024-03-22 18:50:00|3455.8|3449.8|3458.8|3452.8|3458.8|3452.8|3455.8|3449.8|48
1711133700000|2024-03-22 18:55:00|3458.3|3452.3|3460.3|3451.3|3460.3|3454.3|3457.8|3451.3|132
1711134000000|2024-03-22 19:00:00|3460.2|3451.2|3458.8|3449.8|3460.3|3451.3|3458.2|3449.2|0
1711134300000|2024-03-22 19:05:00|3458.9|3449.9|3458.3|3449.3|3459|3450|3456.2|3447.2|0
1711134600000|2024-03-22 19:10:00|3457.7|3448.7|3456.2|3447.2|3458|3449|3456.1|3447.1|0
1711134900000|2024-03-22 19:15:00|3456.3|3447.3|3456.1|3447.1|3456.6|3447.6|3455.3|3446.3|0
1711135200000|2024-03-22 19:20:00|3456.2|3447.2|3455.6|3446.6|3456.2|3447.2|3455.3|3446.3|0
1711135500000|2024-03-22 19:25:00|3455.5|3446.5|3457.7|3448.7|3457.8|3448.8|3455.5|3446.5|0
1711135800000|2024-03-22 19:30:00|3457.8|3448.8|3456.9|3447.9|3458.4|3449.4|3456.8|3447.8|0
1711136100000|2024-03-22 19:35:00|3457|3448|3457.3|3448.3|3457.7|3448.7|3457|3448|0
1711136400000|2024-03-22 19:40:00|3457.2|3448.2|3457.5|3448.5|3457.6|3448.6|3457.1|3448.1|0
1711136700000|2024-03-22 19:45:00|3457.4|3448.4|3456.3|3447.3|3457.6|3448.6|3456.3|3447.3|0
1711137000000|2024-03-22 19:50:00|3456.5|3447.5|3461.3|3452.3|3461.5|3452.5|3456.3|3447.3|0
1711137300000|2024-03-22 19:55:00|3461.4|3452.4|3456.9|3447.9|3461.7|3452.7|3456.1|3447.1|0
1711137600000|2024-03-22 20:00:00|3456.8|3447.8|3456.6|3447.6|3457.8|3448.8|3456.3|3447.3|0
1711137900000|2024-03-22 20:05:00|3456.7|3447.7|3455.9|3446.9|3456.7|3447.7|3455.7|3446.7|0
1711138200000|2024-03-22 20:10:00|3456|3447|3455.9|3446.9|3456|3447|3455.7|3446.7|0
1711138500000|2024-03-22 20:15:00|3455.8|3446.8|3455.4|3446.4|3455.9|3446.9|3455.3|3446.3|0
1711138800000|2024-03-22 20:20:00|3455.5|3446.5|3455.7|3446.7|3455.9|3446.9|3455.5|3446.5|0
1711139100000|2024-03-22 20:25:00|3455.6|3446.6|3455.2|3446.2|3455.7|3446.7|3455|3446|0
1711139400000|2024-03-22 20:30:00|3455.3|3446.3|3455.6|3446.6|3455.8|3446.8|3455.3|3446.3|0
1711139700000|2024-03-22 20:35:00|3455.7|3446.7|3455.7|3446.7|3455.7|3446.7|3455.4|3446.4|0
1711140000000|2024-03-22 20:40:00|3455.9|3446.9|3455.8|3446.8|3455.9|3446.9|3455.6|3446.6|0
1711140300000|2024-03-22 20:45:00|3455.9|3446.9|3455.8|3446.8|3455.9|3446.9|3455.8|3446.8|0
1711140600000|2024-03-22 20:50:00|3455.7|3446.7|3455.8|3446.8|3455.8|3446.8|3455.7|3446.7|0
1711140900000|2024-03-22 20:55:00|3455.9|3446.9|3455.6|3446.6|3455.9|3446.9|3455.4|3446.4|0
1711141200000|2024-03-22 21:00:00|3455.7|3446.7|3455.7|3446.7|3455.7|3446.7|3455.7|3446.7|0
1711317600000|2024-03-24 22:00:00|3457.6|3448.6|3457.3|3448.3|3457.6|3448.6|3457|3448|0
1711317900000|2024-03-24 22:05:00|3457.4|3448.4|3457|3448|3458.3|3449.3|3456.9|3447.9|0
1711318200000|2024-03-24 22:10:00|3456.9|3447.9|3456.6|3447.6|3457.4|3448.4|3456.2|3447.2|0
1711318500000|2024-03-24 22:15:00|3456.8|3447.8|3456.8|3447.8|3457.3|3448.3|3456.4|3447.4|0
1711318800000|2024-03-24 22:20:00|3456.9|3447.9|3457|3448|3457.1|3448.1|3456.6|3447.6|0
1711319100000|2024-03-24 22:25:00|3456.9|3447.9|3456.5|3447.5|3456.9|3447.9|3456.3|3447.3|0
1711319400000|2024-03-24 22:30:00|3456.6|3447.6|3456|3447|3456.9|3447.9|3455.9|3446.9|0
1711319700000|2024-03-24 22:35:00|3456.1|3447.1|3456.3|3447.3|3456.3|3447.3|3455.7|3446.7|0
1711320000000|2024-03-24 22:40:00|3456.2|3447.2|3456.4|3447.4|3456.7|3447.7|3456.2|3447.2|0
1711320300000|2024-03-24 22:45:00|3456.5|3447.5|3456.9|3447.9|3456.9|3447.9|3456.5|3447.5|0
1711320600000|2024-03-24 22:50:00|3456.8|3447.8|3456.9|3447.9|3456.9|3447.9|3456.7|3447.7|0
1711320900000|2024-03-24 22:55:00|3457|3448|3456.7|3447.7|3457.1|3448.1|3456.4|3447.4|0
1711321200000|2024-03-24 23:00:00|3456.9|3447.9|3456.5|3447.5|3456.9|3447.9|3455.9|3446.9|0
1711321500000|2024-03-24 23:05:00|3456.6|3447.6|3457.5|3448.5|3457.7|3448.7|3456.6|3447.6|0
1711321800000|2024-03-24 23:10:00|3457.6|3448.6|3457.6|3448.6|3457.7|3448.7|3457.1|3448.1|0
1711322100000|2024-03-24 23:15:00|3457.7|3448.7|3458.1|3449.1|3458.2|3449.2|3457.6|3448.6|0
1711322400000|2024-03-24 23:20:00|3458|3449|3458.3|3449.3|3458.3|3449.3|3458|3449|0
1711322700000|2024-03-24 23:25:00|3458.2|3449.2|3457.9|3448.9|3458.3|3449.3|3457.8|3448.8|0
1711323000000|2024-03-24 23:30:00|3457.8|3448.8|3458.2|3449.2|3458.2|3449.2|3457.8|3448.8|0
1711323300000|2024-03-24 23:35:00|3458.1|3449.1|3457.9|3448.9|3458.2|3449.2|3457.9|3448.9|0
1711323600000|2024-03-24 23:40:00|3458.2|3449.2|3458.1|3449.1|3458.2|3449.2|3457.9|3448.9|0
1711323900000|2024-03-24 23:45:00|3458.2|3449.2|3458.6|3449.6|3458.7|3449.7|3458.2|3449.2|0
1711324200000|2024-03-24 23:50:00|3458.7|3449.7|3458.5|3449.5|3458.7|3449.7|3458.3|3449.3|0
1711324500000|2024-03-24 23:55:00|3458.3|3449.3|3458.7|3449.7|3458.9|3449.9|3458.3|3449.3|0
1711324800000|2024-03-25 00:00:00|3458.8|3449.8|3459.6|3450.6|3459.6|3450.6|3458.6|3449.6|0
1711325100000|2024-03-25 00:05:00|3459.5|3450.5|3459.1|3450.1|3459.6|3450.6|3459|3450|0
1711325400000|2024-03-25 00:10:00|3458.9|3449.9|3459.1|3450.1|3459.3|3450.3|3458.9|3449.9|0
1711325700000|2024-03-25 00:15:00|3459.2|3450.2|3459.2|3450.2|3459.5|3450.5|3459|3450|0
1711326000000|2024-03-25 00:20:00|3459.3|3450.3|3458.8|3449.8|3459.5|3450.5|3458.5|3449.5|0
1711326300000|2024-03-25 00:25:00|3458.9|3449.9|3458.9|3449.9|3459.1|3450.1|3458.8|3449.8|0
1711326600000|2024-03-25 00:30:00|3459.1|3450.1|3459.1|3450.1|3459.2|3450.2|3458.9|3449.9|0
1711326900000|2024-03-25 00:35:00|3459|3450|3458.8|3449.8|3459.1|3450.1|3458.5|3449.5|0
1711327200000|2024-03-25 00:40:00|3458.7|3449.7|3458.6|3449.6|3458.8|3449.8|3458.5|3449.5|0
1711327500000|2024-03-25 00:45:00|3458.5|3449.5|3458.6|3449.6|3458.7|3449.7|3458.4|3449.4|0
1711327800000|2024-03-25 00:50:00|3458.7|3449.7|3458.5|3449.5|3459|3450|3458.4|3449.4|0
1711328100000|2024-03-25 00:55:00|3458.7|3449.7|3458.2|3449.2|3458.8|3449.8|3458.1|3449.1|0
1711328400000|2024-03-25 01:00:00|3458.1|3449.1|3458|3449|3458.5|3449.5|3457.9|3448.9|0
1711328700000|2024-03-25 01:05:00|3458.1|3449.1|3458.4|3449.4|3458.5|3449.5|3457.9|3448.9|0
1711329000000|2024-03-25 01:10:00|3460.4|3451.4|3462.9|3453.9|3463.1|3454.1|3460.4|3451.4|0
1711329300000|2024-03-25 01:15:00|3471.2|3467.2|3472.2|3468.2|3476.7|3472.7|3462.7|3458.7|708
1711329600000|2024-03-25 01:20:00|3472.7|3468.7|3474.2|3470.2|3477.2|3473.2|3469.2|3465.2|272
1711329900000|2024-03-25 01:25:00|3473.7|3469.7|3478.2|3474.2|3480.7|3476.7|3471.2|3467.2|2749
1711330200000|2024-03-25 01:30:00|3478.7|3474.7|3447.2|3443.2|3490.7|3486.7|3447.2|3443.2|4423
1711330500000|2024-03-25 01:35:00|3447.7|3443.7|3463.2|3459.2|3474.2|3470.2|3444.2|3440.2|4810
1711330800000|2024-03-25 01:40:00|3462.7|3458.7|3447.2|3443.2|3471.2|3467.2|3445.2|3441.2|4134
1711331100000|2024-03-25 01:45:00|3447.7|3443.7|3464.2|3460.2|3467.2|3463.2|3443.2|3439.2|2619
1711331400000|2024-03-25 01:50:00|3465.2|3461.2|3456.2|3452.2|3465.2|3461.2|3444.7|3440.7|2235
1711331700000|2024-03-25 01:55:00|3456.7|3452.7|3463.2|3459.2|3463.2|3459.2|3449.2|3445.2|2076
1711332000000|2024-03-25 02:00:00|3462.2|3458.2|3453.2|3449.2|3462.2|3458.2|3445.2|3441.2|3949
1711332300000|2024-03-25 02:05:00|3452.2|3448.2|3463.2|3459.2|3463.2|3459.2|3447.7|3443.7|1199
1711332600000|2024-03-25 02:10:00|3462.2|3458.2|3471.2|3467.2|3472.2|3468.2|3457.2|3453.2|1110
1711332900000|2024-03-25 02:15:00|3471.7|3467.7|3463.2|3459.2|3473.7|3469.7|3463.2|3459.2|5639
1711333200000|2024-03-25 02:20:00|3463.7|3459.7|3470.7|3466.7|3472.2|3468.2|3457.2|3453.2|3347
1711333500000|2024-03-25 02:25:00|3470.2|3466.2|3469.2|3465.2|3475.2|3471.2|3468.2|3464.2|3868
1711333800000|2024-03-25 02:30:00|3469.7|3465.7|3468.2|3464.2|3472.7|3468.7|3464.2|3460.2|2338
1711334100000|2024-03-25 02:35:00|3467.2|3463.2|3462.2|3458.2|3468.2|3464.2|3461.2|3457.2|861
1711334400000|2024-03-25 02:40:00|3462.7|3458.7|3465.2|3461.2|3467.2|3463.2|3460.2|3456.2|897
1711334700000|2024-03-25 02:45:00|3466.2|3462.2|3470.2|3466.2|3477.2|3473.2|3466.2|3462.2|1024
1711335000000|2024-03-25 02:50:00|3469.2|3465.2|3461.2|3457.2|3471.2|3467.2|3460.2|3456.2|1187
1711335300000|2024-03-25 02:55:00|3461.7|3457.7|3461.2|3457.2|3463.2|3459.2|3457.2|3453.2|839
1711335600000|2024-03-25 03:00:00|3461.7|3457.7|3462.2|3458.2|3463.2|3459.2|3457.2|3453.2|674
1711335900000|2024-03-25 03:05:00|3463.2|3459.2|3467.2|3463.2|3468.2|3464.2|3460.2|3456.2|574
1711336200000|2024-03-25 03:10:00|3466.7|3462.7|3472.2|3468.2|3472.2|3468.2|3463.2|3459.2|1488
1711336500000|2024-03-25 03:15:00|3471.2|3467.2|3469.2|3465.2|3474.2|3470.2|3464.2|3460.2|1056
1711336800000|2024-03-25 03:20:00|3468.7|3464.7|3466.2|3462.2|3469.2|3465.2|3462.2|3458.2|662
1711337100000|2024-03-25 03:25:00|3465.2|3461.2|3462.7|3458.7|3467.2|3463.2|3460.2|3456.2|490
1711337400000|2024-03-25 03:30:00|3463.2|3459.2|3453.2|3449.2|3464.2|3460.2|3452.2|3448.2|518
1711337700000|2024-03-25 03:35:00|3452.2|3448.2|3451.2|3447.2|3454.2|3450.2|3450.2|3446.2|653
1711338000000|2024-03-25 03:40:00|3451.7|3447.7|3454.2|3450.2|3454.2|3450.2|3450.2|3446.2|408
1711338300000|2024-03-25 03:45:00|3455.2|3451.2|3459.7|3455.7|3462.2|3458.2|3454.2|3450.2|584
1711338600000|2024-03-25 03:50:00|3460.2|3456.2|3465.7|3461.7|3466.2|3462.2|3459.2|3455.2|582
1711338900000|2024-03-25 03:55:00|3466.2|3462.2|3466.2|3462.2|3467.2|3463.2|3463.2|3459.2|3095
1711339200000|2024-03-25 04:00:00|3469.7|3460.7|3469.6|3460.6|3469.7|3460.7|3469.5|3460.5|1
1711339500000|2024-03-25 04:05:00|3469.5|3460.5|3469.3|3460.3|3469.6|3460.6|3469|3460|0
1711339800000|2024-03-25 04:10:00|3469.2|3460.2|3469.3|3460.3|3469.3|3460.3|3469.2|3460.2|0
1711340100000|2024-03-25 04:15:00|3469.2|3460.2|3469.3|3460.3|3469.3|3460.3|3469|3460|0
1711340400000|2024-03-25 04:20:00|3469.1|3460.1|3469|3460|3469.1|3460.1|3468.7|3459.7|0
1711340700000|2024-03-25 04:25:00|3468.8|3459.8|3469.7|3460.7|3469.7|3460.7|3468.8|3459.8|0
1711341000000|2024-03-25 04:30:00|3469.8|3460.8|3469.5|3460.5|3469.8|3460.8|3469.4|3460.4|0
1711341300000|2024-03-25 04:35:00|3469.7|3460.7|3469.4|3460.4|3469.7|3460.7|3469.4|3460.4|0
1711341600000|2024-03-25 04:40:00|3469.5|3460.5|3469.5|3460.5|3469.5|3460.5|3469.4|3460.4|0
1711341900000|2024-03-25 04:45:00|3469.4|3460.4|3469.4|3460.4|3469.6|3460.6|3469.3|3460.3|0
1711342200000|2024-03-25 04:50:00|3469.3|3460.3|3469.3|3460.3|3469.4|3460.4|3469.3|3460.3|0
1711342500000|2024-03-25 04:55:00|3469.4|3460.4|3469.4|3460.4|3469.4|3460.4|3469.3|3460.3|0
1711342800000|2024-03-25 05:00:00|3469.3|3460.3|3470.2|3466.2|3473.2|3469.2|3463.2|3459.2|2471
1711343100000|2024-03-25 05:05:00|3469.7|3465.7|3468.2|3464.2|3473.2|3469.2|3467.2|3463.2|697
1711343400000|2024-03-25 05:10:00|3467.2|3463.2|3464.2|3460.2|3468.2|3464.2|3460.2|3456.2|805
1711343700000|2024-03-25 05:15:00|3464.7|3460.7|3453.2|3449.2|3464.7|3460.7|3453.2|3449.2|1227
1711344000000|2024-03-25 05:20:00|3452.7|3448.7|3452.2|3448.2|3455.2|3451.2|3449.2|3445.2|9084
1711344300000|2024-03-25 05:25:00|3453.2|3449.2|3453.2|3449.2|3455.2|3451.2|3449.2|3445.2|3808
1711344600000|2024-03-25 05:30:00|3454.2|3450.2|3452.2|3448.2|3455.2|3451.2|3448.2|3444.2|4053
1711344900000|2024-03-25 05:35:00|3453.2|3449.2|3454.7|3450.7|3456.2|3452.2|3451.2|3447.2|778
1711345200000|2024-03-25 05:40:00|3454.2|3450.2|3449.7|3445.7|3459.2|3455.2|3449.2|3445.2|1294
1711345500000|2024-03-25 05:45:00|3449.2|3445.2|3450.7|3446.7|3453.2|3449.2|3449.2|3445.2|1055
1711345800000|2024-03-25 05:50:00|3450.2|3446.2|3451.2|3447.2|3454.2|3450.2|3450.2|3446.2|674
1711346100000|2024-03-25 05:55:00|3451.7|3447.7|3446.2|3442.2|3452.2|3448.2|3445.2|3441.2|1000
1711346400000|2024-03-25 06:00:00|3445.2|3441.2|3451.7|3447.7|3454.2|3450.2|3445.2|3441.2|1262
1711346700000|2024-03-25 06:05:00|3451.2|3447.2|3448.2|3444.2|3453.7|3449.7|3447.7|3443.7|1002
1711347000000|2024-03-25 06:10:00|3447.2|3443.2|3444.2|3440.2|3449.2|3445.2|3441.2|3437.2|1184
1711347300000|2024-03-25 06:15:00|3443.7|3439.7|3436.2|3432.2|3444.2|3440.2|3434.2|3430.2|1494
1711347600000|2024-03-25 06:20:00|3435.2|3431.2|3429.2|3425.2|3436.2|3432.2|3429.2|3425.2|1561
1711347900000|2024-03-25 06:25:00|3430.2|3426.2|3436.2|3432.2|3439.2|3435.2|3429.7|3425.7|1233
1711348200000|2024-03-25 06:30:00|3435.7|3431.7|3435.2|3431.2|3437.2|3433.2|3431.2|3427.2|750
1711348500000|2024-03-25 06:35:00|3436.2|3432.2|3434.7|3430.7|3437.2|3433.2|3432.2|3428.2|1989
1711348800000|2024-03-25 06:40:00|3434.2|3430.2|3436.2|3432.2|3438.2|3434.2|3432.2|3428.2|1065
1711349100000|2024-03-25 06:45:00|3437.2|3433.2|3438.2|3434.2|3441.2|3437.2|3436.2|3432.2|1162
1711349400000|2024-03-25 06:50:00|3439.2|3435.2|3432.2|3428.2|3440.2|3436.2|3431.7|3427.7|1073
1711349700000|2024-03-25 06:55:00|3433.2|3429.2|3433.2|3429.2|3434.2|3430.2|3428.2|3424.2|925
1711350000000|2024-03-25 07:00:00|3432.2|3428.2|3426.2|3422.2|3432.2|3428.2|3425.2|3421.2|985
1711350300000|2024-03-25 07:05:00|3426.7|3422.7|3432.2|3428.2|3433.2|3429.2|3426.2|3422.2|981
1711350600000|2024-03-25 07:10:00|3431.7|3427.7|3433.2|3429.2|3435.2|3431.2|3430.2|3426.2|966
1711350900000|2024-03-25 07:15:00|3434.2|3430.2|3434.2|3430.2|3436.2|3432.2|3432.7|3428.7|997
1711351200000|2024-03-25 07:20:00|3434.7|3430.7|3439.2|3435.2|3439.7|3435.7|3433.2|3429.2|1034
1711351500000|2024-03-25 07:25:00|3438.7|3434.7|3443.2|3439.2|3443.2|3439.2|3437.2|3433.2|675
1711351800000|2024-03-25 07:30:00|3442.7|3438.7|3444.2|3440.2|3446.2|3442.2|3440.2|3436.2|1096
1711352100000|2024-03-25 07:35:00|3445.2|3441.2|3443.2|3439.2|3446.2|3442.2|3443.2|3439.2|6835
1711352400000|2024-03-25 07:40:00|3444.2|3440.2|3448.2|3444.2|3449.2|3445.2|3444.2|3440.2|860
1711352700000|2024-03-25 07:45:00|3447.7|3443.7|3445.2|3441.2|3449.2|3445.2|3445.2|3441.2|5821
1711353000000|2024-03-25 07:50:00|3446.2|3442.2|3441.2|3437.2|3447.2|3443.2|3440.2|3436.2|749
1711353300000|2024-03-25 07:55:00|3442.2|3438.2|3438.2|3434.2|3443.2|3439.2|3438.2|3434.2|1249
1711353600000|2024-03-25 08:00:00|3439.2|3435.2|3441.2|3437.2|3442.2|3438.2|3437.7|3433.7|2159
1711353900000|2024-03-25 08:05:00|3442.2|3438.2|3445.2|3441.2|3445.7|3441.7|3438.2|3434.2|2517
1711354200000|2024-03-25 08:10:00|3445.7|3441.7|3439.7|3435.7|3446.2|3442.2|3439.2|3435.2|5691
1711354500000|2024-03-25 08:15:00|3440.2|3436.2|3445.2|3441.2|3445.2|3441.2|3439.2|3435.2|4696
1711354800000|2024-03-25 08:20:00|3444.2|3440.2|3442.2|3438.2|3444.2|3440.2|3442.2|3438.2|2181
1711355100000|2024-03-25 08:25:00|3442.7|3438.7|3439.2|3435.2|3443.2|3439.2|3437.7|3433.7|233
1711355400000|2024-03-25 08:30:00|3441|3432|3441.9|3432.9|3442|3433|3440.7|3431.7|2264
1711355700000|2024-03-25 08:35:00|3442|3433|3440.3|3431.3|3442.1|3433.1|3440.3|3431.3|2157
1711356000000|2024-03-25 08:40:00|3440.4|3431.4|3441.1|3432.1|3441.3|3432.3|3440.3|3431.3|0
1711356300000|2024-03-25 08:45:00|3441|3432|3440.4|3431.4|3441|3432|3440.2|3431.2|0
1711356600000|2024-03-25 08:50:00|3440.3|3431.3|3439.3|3430.3|3440.5|3431.5|3439.2|3430.2|0
1711356900000|2024-03-25 08:55:00|3439.4|3430.4|3440|3431|3440.7|3431.7|3439.1|3430.1|0
1711357200000|2024-03-25 09:00:00|3440.1|3431.1|3439.1|3430.1|3440.4|3431.4|3438.5|3429.5|0
1711357500000|2024-03-25 09:05:00|3439|3430|3438.6|3429.6|3439.2|3430.2|3438.4|3429.4|0
1711357800000|2024-03-25 09:10:00|3438.5|3429.5|3438.6|3429.6|3438.9|3429.9|3438.1|3429.1|0
1711358100000|2024-03-25 09:15:00|3438.5|3429.5|3439.7|3433.7|3441.2|3435.2|3437.7|3429.4|456
1711358400000|2024-03-25 09:20:00|3439.2|3433.2|3439.2|3433.2|3441.2|3435.2|3439.2|3433.2|16
1711358700000|2024-03-25 09:25:00|3440.2|3434.2|3439.2|3433.2|3440.2|3434.2|3438.7|3432.7|14
1711359000000|2024-03-25 09:30:00|3439.7|3433.7|3436.2|3430.2|3440.2|3434.2|3436.2|3430.2|54
1711359300000|2024-03-25 09:35:00|3437.2|3431.2|3435.7|3429.7|3437.2|3431.2|3435.2|3429.2|19
1711359600000|2024-03-25 09:40:00|3436.2|3430.2|3437.2|3431.2|3437.7|3431.7|3434.2|3428.2|278
1711359900000|2024-03-25 09:45:00|3436.7|3430.7|3434.2|3428.2|3437.2|3431.2|3434.2|3428.2|67
1711360200000|2024-03-25 09:50:00|3433.7|3427.7|3433.2|3427.2|3434.2|3428.2|3433.2|3427.2|21
1711360500000|2024-03-25 09:55:00|3432.7|3426.7|3430.2|3424.2|3432.7|3426.7|3430.2|3424.2|40
1711360800000|2024-03-25 10:00:00|3429.7|3423.7|3430.2|3424.2|3430.7|3424.7|3427.2|3421.2|55
1711361100000|2024-03-25 10:05:00|3430.7|3424.7|3425.2|3419.2|3430.7|3424.7|3425.2|3419.2|36
1711361400000|2024-03-25 10:10:00|3424.7|3418.7|3425.7|3419.7|3426.7|3420.7|3424.2|3418.2|55
1711361700000|2024-03-25 10:15:00|3426.7|3418.7|3429.7|3422.7|3432.7|3424.7|3425.7|3418.7|55
1711362000000|2024-03-25 10:20:00|3430.7|3421.7|3428.7|3420.7|3430.7|3422.7|3427.7|3420.7|9
1711362300000|2024-03-25 10:25:00|3429.7|3421.7|3428.7|3421.7|3429.7|3422.7|3428.7|3421.7|1
1711362600000|2024-03-25 10:30:00|3429.7|3420.7|3428.7|3420.7|3429.7|3421.7|3427.7|3420.7|3
1711362900000|2024-03-25 10:35:00|3427.7|3421.7|3428.7|3421.7|3429.7|3422.7|3427.7|3420.7|3
1711363200000|2024-03-25 10:40:00|3429.7|3422.7|3428.7|3421.7|3429.7|3422.7|3427.7|3419.7|23
1711363500000|2024-03-25 10:45:00|3427.7|3420.7|3428.7|3421.7|3428.7|3421.7|3423.7|3416.7|50
1711363800000|2024-03-25 10:50:00|3429.7|3422.7|3429.7|3422.7|3429.7|3422.7|3428.7|3421.7|8
1711364100000|2024-03-25 10:55:00|3428.7|3421.7|3430.7|3423.7|3430.7|3423.7|3428.7|3421.7|16
1711364400000|2024-03-25 11:00:00|3429.7|3422.7|3433.7|3426.7|3434.7|3427.7|3429.7|3422.7|139
1711364700000|2024-03-25 11:05:00|3432.7|3425.7|3430.7|3423.7|3433.7|3426.7|3429.7|3422.7|41
1711365000000|2024-03-25 11:10:00|3429.7|3422.7|3430.7|3423.7|3431.7|3423.7|3429.7|3422.7|3
1711365300000|2024-03-25 11:15:00|3429.7|3422.7|3430.7|3422.7|3432.7|3425.7|3428.7|3420.7|45
1711365600000|2024-03-25 11:20:00|3429.7|3421.7|3430.7|3423.7|3430.7|3423.7|3427.7|3420.7|9
1711365900000|2024-03-25 11:25:00|3431.7|3424.7|3433.7|3426.7|3433.7|3426.7|3430.7|3423.7|11
1711366200000|2024-03-25 11:30:00|3432.7|3425.7|3432.7|3425.7|3433.7|3426.7|3432.7|3424.7|15
1711366500000|2024-03-25 11:35:00|3433.7|3426.7|3432.7|3424.7|3433.7|3426.7|3432.7|3424.7|2
1711366800000|2024-03-25 11:40:00|3433.7|3425.7|3433.7|3425.7|3433.7|3425.7|3432.7|3425.7|11
1711367100000|2024-03-25 11:45:00|3432.7|3426.7|3429.7|3422.7|3432.7|3426.7|3429.7|3422.7|153
1711367400000|2024-03-25 11:50:00|3428.7|3421.7|3428.7|3421.7|3430.7|3422.7|3428.7|3421.7|13
1711367700000|2024-03-25 11:55:00|3429.7|3422.7|3430.7|3422.7|3430.7|3422.7|3428.7|3421.7|7
1711368000000|2024-03-25 12:00:00|3429.7|3423.7|3431.7|3423.7|3431.7|3424.7|3429.7|3422.7|6
1711368300000|2024-03-25 12:05:00|3432.7|3424.7|3431.7|3423.7|3432.7|3425.7|3430.7|3423.7|12
1711368600000|2024-03-25 12:10:00|3430.7|3424.7|3433.7|3426.7|3433.7|3426.7|3430.7|3423.7|43
1711368900000|2024-03-25 12:15:00|3434.7|3425.7|3432.7|3425.7|3434.7|3426.7|3432.7|3424.7|30
1711369200000|2024-03-25 12:20:00|3431.7|3424.7|3432.7|3425.7|3432.7|3425.7|3431.7|3424.7|4
1711369500000|2024-03-25 12:25:00|3433.7|3424.7|3432.7|3424.7|3433.7|3426.7|3431.7|3424.7|6
1711369800000|2024-03-25 12:30:00|3433.7|3425.7|3434.7|3427.7|3434.7|3427.7|3432.7|3425.7|10
1711370100000|2024-03-25 12:35:00|3433.7|3426.7|3431.7|3424.7|3434.7|3426.7|3431.7|3424.7|4
1711370400000|2024-03-25 12:40:00|3432.7|3425.7|3433.7|3426.7|3433.7|3426.7|3431.7|3424.7|3
1711370700000|2024-03-25 12:45:00|3434.7||3433.7||3434.7||3433.7||0
1711371000000|2024-03-25 12:50:00|3434.7|3427.7|3433.7|3425.7|3434.7|3427.7|3432.7|3425.7|3
1711371300000|2024-03-25 12:55:00|3432.7|3424.7|3432.7|3425.7|3433.7|3425.7|3432.7|3424.7|0
1711371600000|2024-03-25 13:00:00|3433.7|3426.7|3434.7|3427.7|3434.7|3427.7|3433.7|3425.7|0
1711371900000|2024-03-25 13:05:00|3435.7|3428.7|3434.7|3427.7|3435.7|3428.7|3434.7|3427.7|18
1711372200000|2024-03-25 13:10:00|3435.7|3428.7|3435.7|3428.7|3436.7|3428.7|3435.7|3428.7|15
1711372500000|2024-03-25 13:15:00|3436.7||3435.7||3436.7||3435.7||8
1711372800000|2024-03-25 13:20:00|3436.7|3427.7|3434.7|3427.7|3436.7|3428.7|3434.7|3427.7|4
1711373100000|2024-03-25 13:25:00|3433.7|3426.7|3434.7|3427.7|3435.7|3428.7|3433.7|3425.7|32
1711373400000|2024-03-25 13:30:00|3435.7|3428.7|3455.7|3448.7|3456.7|3448.7|3431.7|3424.7|513
1711373700000|2024-03-25 13:35:00|3456.7|3447.7|3449.7|3442.7|3458.7|3451.7|3449.7|3441.7|450
1711374000000|2024-03-25 13:40:00|3448.7|3441.7|3446.7|3439.7|3449.7|3441.7|3440.7|3432.7|191
1711374300000|2024-03-25 13:45:00|3445.7|3438.7|3444.7|3437.7|3447.7|3440.7|3441.7|3434.7|85
1711374600000|2024-03-25 13:50:00|3443.7|3436.7|3446.7|3439.7|3451.7|3444.7|3443.7|3436.7|167
1711374900000|2024-03-25 13:55:00|3447.7|3440.7|3446.7|3440.7|3448.7|3441.7|3444.7|3437.7|42
1711375200000|2024-03-25 14:00:00|3447.2|3441.2|3445.2|3439.2|3450.2|3444.2|3445.2|3439.2|98
1711375500000|2024-03-25 14:05:00|3445.7|3439.7|3444.2|3438.2|3445.7|3439.7|3442.2|3436.2|76
1711375800000|2024-03-25 14:10:00|3444.7|3438.7|3448.7|3442.7|3450.2|3444.2|3443.2|3437.2|103
1711376100000|2024-03-25 14:15:00|3449.2|3443.2|3449.2|3443.2|3451.2|3445.2|3448.7|3442.7|107
1711376400000|2024-03-25 14:20:00|3449.7|3443.7|3451.2|3445.2|3452.2|3446.2|3445.2|3439.2|72
1711376700000|2024-03-25 14:25:00|3450.7|3444.7|3450.2|3444.2|3452.2|3446.2|3449.2|3443.2|73
1711377000000|2024-03-25 14:30:00|3450.7|3444.7|3448.2|3442.2|3450.7|3444.7|3447.2|3441.2|61
1711377300000|2024-03-25 14:35:00|3448.7|3442.7|3447.2|3441.2|3450.2|3444.2|3446.2|3440.2|137
1711377600000|2024-03-25 14:40:00|3446.2|3440.2|3445.2|3439.2|3447.2|3441.2|3443.2|3437.2|60
1711377900000|2024-03-25 14:45:00|3446.2|3440.2|3449.2|3443.2|3450.2|3444.2|3445.7|3439.7|50
1711378200000|2024-03-25 14:50:00|3449.7|3443.7|3448.2|3442.2|3449.7|3443.7|3447.2|3441.2|48
1711378500000|2024-03-25 14:55:00|3447.7|3441.7|3447.2|3441.2|3448.7|3442.7|3447.2|3441.2|18
1711378800000|2024-03-25 15:00:00|3447.7|3441.7|3448.2|3442.2|3448.7|3442.7|3446.2|3440.2|18
1711379100000|2024-03-25 15:05:00|3447.7|3441.7|3443.2|3437.2|3448.2|3442.2|3442.2|3436.2|30
1711379400000|2024-03-25 15:10:00|3443.7|3437.7|3444.2|3438.2|3445.2|3439.2|3443.2|3437.2|14
1711379700000|2024-03-25 15:15:00|3443.7|3437.7|3443.2|3437.2|3444.2|3438.2|3442.2|3436.2|62
1711380000000|2024-03-25 15:20:00|3444.2|3438.2|3444.7|3438.7|3444.7|3438.7|3442.7|3436.7|13
1711380300000|2024-03-25 15:25:00|3445.2|3439.2|3444.2|3438.2|3445.2|3439.2|3444.2|3438.2|20
1711380600000|2024-03-25 15:30:00|3444.7|3438.7|3446.2|3440.2|3446.2|3440.2|3444.2|3438.2|12
1711380900000|2024-03-25 15:35:00|3445.2|3439.2|3444.2|3438.2|3445.2|3439.2|3443.2|3437.2|60
1711381200000|2024-03-25 15:40:00|3443.7|3437.7|3443.2|3437.2|3445.2|3439.2|3442.7|3436.7|50
1711381500000|2024-03-25 15:45:00|3443.7|3437.7|3443.2|3437.2|3444.2|3438.2|3442.2|3436.2|35
1711381800000|2024-03-25 15:50:00|3442.7|3436.7|3443.2|3437.2|3443.2|3437.2|3441.2|3435.2|42
1711382100000|2024-03-25 15:55:00|3442.7|3436.7|3441.2|3435.2|3443.2|3437.2|3440.2|3434.2|16
1711382400000|2024-03-25 16:00:00|3440.7|3434.7|3437.2|3431.2|3441.2|3435.2|3437.2|3431.2|135
1711382700000|2024-03-25 16:05:00|3436.7|3430.7|3435.2|3429.2|3437.7|3431.7|3435.2|3429.2|46
1711383000000|2024-03-25 16:10:00|3434.7|3428.7|3433.7|3427.7|3436.2|3430.2|3433.2|3427.2|92
1711383300000|2024-03-25 16:15:00|3433.2|3427.2|3437.2|3431.2|3437.2|3431.2|3433.2|3427.2|79
1711383600000|2024-03-25 16:20:00|3437.7|3431.7|3436.2|3430.2|3438.2|3432.2|3435.2|3429.2|79
1711383900000|2024-03-25 16:25:00|3436.7|3430.7|3435.7|3429.7|3437.2|3431.2|3434.2|3428.2|55
1711384200000|2024-03-25 16:30:00|3435.2|3429.2|3432.7|3426.7|3435.7|3429.7|3432.7|3426.7|49
1711384500000|2024-03-25 16:35:00|3433.2|3427.2|3434.2|3428.2|3435.2|3429.2|3433.2|3427.2|40
1711384800000|2024-03-25 16:40:00|3434.7|3428.7|3439.2|3433.2|3440.2|3434.2|3434.7|3428.7|39
1711385100000|2024-03-25 16:45:00|3438.7|3432.7|3440.2|3434.2|3440.2|3434.2|3437.2|3431.2|21
1711385400000|2024-03-25 16:50:00|3439.7|3433.7|3442.2|3436.2|3442.2|3436.2|3439.2|3433.2|6
1711385700000|2024-03-25 16:55:00|3441.7|3435.7|3440.2|3434.2|3442.2|3436.2|3439.2|3433.2|32
1711386000000|2024-03-25 17:00:00|3439.7|3433.7|3440.2|3434.2|3440.7|3434.7|3438.2|3432.2|37
1711386300000|2024-03-25 17:05:00|3439.2|3433.2|3439.2|3433.2|3440.2|3434.2|3438.2|3432.2|34
1711386600000|2024-03-25 17:10:00|3438.7|3432.7|3437.2|3431.2|3439.2|3433.2|3437.2|3431.2|42
1711386900000|2024-03-25 17:15:00|3437.7|3431.7|3439.2|3433.2|3439.7|3433.7|3437.2|3431.2|18
1711387200000|2024-03-25 17:20:00|3438.2|3432.2|3438.2|3432.2|3438.7|3432.7|3437.2|3431.2|19
1711387500000|2024-03-25 17:25:00|3438.7|3432.7|3439.2|3433.2|3439.2|3433.2|3437.7|3431.7|33
1711387800000|2024-03-25 17:30:00|3438.7|3432.7|3441.2|3435.2|3441.2|3435.2|3438.2|3432.2|28
1711388100000|2024-03-25 17:35:00|3442.2|3436.2|3444.2|3438.2|3444.2|3438.2|3441.2|3435.2|9
1711388400000|2024-03-25 17:40:00|3444.7|3438.7|3443.2|3437.2|3445.2|3439.2|3443.2|3437.2|30
1711388700000|2024-03-25 17:45:00|3442.7|3436.7|3443.2|3437.2|3443.2|3437.2|3442.2|3436.2|9
1711389000000|2024-03-25 17:50:00|3444.2|3438.2|3446.2|3440.2|3446.2|3440.2|3443.7|3437.7|27
1711389300000|2024-03-25 17:55:00|3445.7|3439.7|3445.2|3439.2|3446.2|3440.2|3444.2|3438.2|3
1711389600000|2024-03-25 18:00:00|3444.7|3438.7|3443.2|3437.2|3445.2|3439.2|3442.2|3436.2|37
1711389900000|2024-03-25 18:05:00|3442.7|3436.7|3445.2|3439.2|3445.2|3439.2|3442.7|3436.7|57
1711390200000|2024-03-25 18:10:00|3445.7|3439.7|3446.2|3440.2|3446.7|3440.7|3445.2|3439.2|4
1711390500000|2024-03-25 18:15:00|3446.7|3440.7|3446.7|3440.7|3447.2|3441.2|3446.2|3440.2|10
1711390800000|2024-03-25 18:20:00|3446.2|3440.2|3447.2|3441.2|3447.2|3441.2|3445.2|3439.2|43
1711391100000|2024-03-25 18:25:00|3447.7|3441.7|3447.2|3441.2|3447.7|3441.7|3446.2|3440.2|29
1711391400000|2024-03-25 18:30:00|3446.7|3440.7|3445.7|3439.7|3446.7|3440.7|3444.7|3438.7|65
1711391700000|2024-03-25 18:35:00|3445.2|3439.2|3449.2|3443.2|3449.2|3443.2|3445.2|3439.2|17
1711392000000|2024-03-25 18:40:00|3449.7|3443.7|3447.2|3441.2|3449.7|3443.7|3447.2|3441.2|32
1711392300000|2024-03-25 18:45:00|3446.7|3440.7|3446.2|3440.2|3446.7|3440.7|3445.2|3439.2|26
1711392600000|2024-03-25 18:50:00|3446.7|3440.7|3448.2|3442.2|3449.2|3443.2|3446.2|3440.2|100
1711392900000|2024-03-25 18:55:00|3447.7|3441.7|3448.6|3439.6|3450.2|3444.2|3446.2|3439.6|157
1711393200000|2024-03-25 19:00:00|3448.5|3439.5|3447.1|3438.1|3448.6|3439.6|3447.1|3438.1|1
1711393500000|2024-03-25 19:05:00|3447.7|3438.7|3446.9|3437.9|3448.3|3439.3|3446.9|3437.9|0
1711393800000|2024-03-25 19:10:00|3447|3438|3446.8|3437.8|3447|3438|3446.7|3437.7|0
1711394100000|2024-03-25 19:15:00|3446.7|3437.7|3446.8|3437.8|3447|3438|3446.7|3437.7|0
1711394400000|2024-03-25 19:20:00|3446.9|3437.9|3447.9|3438.9|3447.9|3438.9|3446.4|3437.4|0
1711394700000|2024-03-25 19:25:00|3447.8|3438.8|3447.8|3438.8|3447.9|3438.9|3447.7|3438.7|0
1711395000000|2024-03-25 19:30:00|3447.7|3438.7|3449.9|3440.9|3449.9|3440.9|3447.7|3438.7|0
1711395300000|2024-03-25 19:35:00|3449.8|3440.8|3449.2|3440.2|3450|3441|3449.1|3440.1|0
1711395600000|2024-03-25 19:40:00|3449.3|3440.3|3449.3|3440.3|3449.6|3440.6|3449.3|3440.3|0
1711395900000|2024-03-25 19:45:00|3449.4|3440.4|3447.9|3438.9|3450|3441|3447.3|3438.3|0
1711396200000|2024-03-25 19:50:00|3447.8|3438.8|3446|3437|3447.8|3438.8|3445.9|3436.9|0
1711396500000|2024-03-25 19:55:00|3446.1|3437.1|3445.7|3436.7|3446.9|3437.9|3445.1|3436.1|0
1711396800000|2024-03-25 20:00:00|3446|3437|3445.7|3436.7|3447|3438|3445.7|3436.7|0
1711397100000|2024-03-25 20:05:00|3445.6|3436.6|3445.7|3436.7|3446.2|3437.2|3445.6|3436.6|0
1711397400000|2024-03-25 20:10:00|3445.8|3436.8|3446|3437|3446.1|3437.1|3445.7|3436.7|0
1711397700000|2024-03-25 20:15:00|3446.1|3437.1|3446|3437|3446.2|3437.2|3445.9|3436.9|0
1711398000000|2024-03-25 20:20:00|3446.1|3437.1|3446.5|3437.5|3446.6|3437.6|3446|3437|0
1711398300000|2024-03-25 20:25:00|3446.6|3437.6|3446.5|3437.5|3446.6|3437.6|3446.4|3437.4|0
1711398600000|2024-03-25 20:30:00|3446.4|3437.4|3446.5|3437.5|3446.8|3437.8|3446.3|3437.3|0
1711398900000|2024-03-25 20:35:00|3446.3|3437.3|3446.7|3437.7|3446.7|3437.7|3446.3|3437.3|0
1711399200000|2024-03-25 20:40:00|3446.8|3437.8|3446.6|3437.6|3447.1|3438.1|3446.5|3437.5|0
1711399500000|2024-03-25 20:45:00|3446.8|3437.8|3446.6|3437.6|3446.8|3437.8|3446.5|3437.5|0
1711399800000|2024-03-25 20:50:00|3446.5|3437.5|3446.8|3437.8|3446.8|3437.8|3446.4|3437.4|0
1711400100000|2024-03-25 20:55:00|3446.9|3437.9|3447.4|3438.4|3447.5|3438.5|3446.9|3437.9|0
1711400400000|2024-03-25 21:00:00|3447.3|3438.3|3447.3|3438.3|3447.4|3438.4|3447.2|3438.2|0
1711400700000|2024-03-25 21:05:00|3447.2|3438.2|3447.2|3438.2|3447.2|3438.2|3447.2|3438.2|0
1711401000000|2024-03-25 21:10:00|3447.1|3438.1|3447.2|3438.2|3447.2|3438.2|3447|3438|0
1711401300000|2024-03-25 21:15:00|3447.1|3438.1|3447.2|3438.2|3447.2|3438.2|3447|3438|0
1711401600000|2024-03-25 21:20:00|3447.1|3438.1|3447.2|3438.2|3447.3|3438.3|3447|3438|0
1711402200000|2024-03-25 21:30:00|3447.3|3438.3|3447.3|3438.3|3447.3|3438.3|3447.2|3438.2|0
1711402500000|2024-03-25 21:35:00|3447.2|3438.2|3447.3|3438.3|3447.3|3438.3|3447.2|3438.2|0
1711402800000|2024-03-25 21:40:00|3447.2|3438.2|3447.3|3438.3|3447.3|3438.3|3447.2|3438.2|0
1711403100000|2024-03-25 21:45:00|3447.4|3438.4|3447.4|3438.4|3447.4|3438.4|3447.4|3438.4|0
1711403700000|2024-03-25 21:55:00|3447.5|3438.5|3447.5|3438.5|3447.5|3438.5|3447.4|3438.4|0
1711404000000|2024-03-25 22:00:00|3447.6|3438.6|3448.5|3439.5|3448.5|3439.5|3447.6|3438.6|0
1711404300000|2024-03-25 22:05:00|3448.7|3439.7|3448.8|3439.8|3448.8|3439.8|3448.4|3439.4|0
1711404600000|2024-03-25 22:10:00|3448.9|3439.9|3449.2|3440.2|3449.3|3440.3|3448.8|3439.8|0
1711404900000|2024-03-25 22:15:00|3449.4|3440.4|3449.4|3440.4|3449.5|3440.5|3449.1|3440.1|0
1711405200000|2024-03-25 22:20:00|3449.3|3440.3|3450|3441|3450|3441|3449.2|3440.2|0
1711405500000|2024-03-25 22:25:00|3449.9|3440.9|3449.6|3440.6|3450|3441|3449.6|3440.6|0
1711405800000|2024-03-25 22:30:00|3449.2|3440.2|3449|3440|3449.3|3440.3|3449|3440|0
1711406100000|2024-03-25 22:35:00|3448.8|3439.8|3449.2|3440.2|3449.2|3440.2|3448.7|3439.7|0
1711406400000|2024-03-25 22:40:00|3449.1|3440.1|3449|3440|3449.1|3440.1|3449|3440|0
1711406700000|2024-03-25 22:45:00|3449.2|3440.2|3449.3|3440.3|3449.4|3440.4|3449.1|3440.1|0
1711407000000|2024-03-25 22:50:00|3449.4|3440.4|3449.3|3440.3|3449.4|3440.4|3449.1|3440.1|0
1711407300000|2024-03-25 22:55:00|3449.2|3440.2|3449|3440|3449.2|3440.2|3449|3440|0
1711407600000|2024-03-25 23:00:00|3449.1|3440.1|3449.3|3440.3|3449.4|3440.4|3449.1|3440.1|0
1711407900000|2024-03-25 23:05:00|3449.1|3440.1|3449.3|3440.3|3449.3|3440.3|3449.1|3440.1|0
1711408200000|2024-03-25 23:10:00|3449.4|3440.4|3448.9|3439.9|3449.4|3440.4|3448.5|3439.5|0
1711408500000|2024-03-25 23:15:00|3449|3440|3448.7|3439.7|3449|3440|3448.7|3439.7|0
1711408800000|2024-03-25 23:20:00|3448.8|3439.8|3448.6|3439.6|3448.9|3439.9|3448.5|3439.5|0
1711409100000|2024-03-25 23:25:00|3448.7|3439.7|3449.1|3440.1|3449.1|3440.1|3448.6|3439.6|0
1711409400000|2024-03-25 23:30:00|3449|3440|3449.3|3440.3|3449.4|3440.4|3449|3440|0
1711409700000|2024-03-25 23:35:00|3449.2|3440.2|3449.4|3440.4|3449.5|3440.5|3449.1|3440.1|0
1711410000000|2024-03-25 23:40:00|3449.5|3440.5|3449.7|3440.7|3449.7|3440.7|3449.4|3440.4|0
1711410300000|2024-03-25 23:45:00|3449.8|3440.8|3449.7|3440.7|3449.9|3440.9|3449.7|3440.7|0
1711410600000|2024-03-25 23:50:00|3449.8|3440.8|3450.2|3441.2|3450.2|3441.2|3449.8|3440.8|0
1711410900000|2024-03-25 23:55:00|3450.6|3441.6|3450.2|3441.2|3450.6|3441.6|3450.2|3441.2|0
1711411200000|2024-03-26 00:00:00|3450.1|3441.1|3450.4|3441.4|3450.4|3441.4|3449.8|3440.8|0
1711411500000|2024-03-26 00:05:00|3450.3|3441.3|3450.6|3441.6|3450.6|3441.6|3450.2|3441.2|0
1711411800000|2024-03-26 00:10:00|3450.7|3441.7|3451|3442|3451|3442|3450.7|3441.7|0
1711412100000|2024-03-26 00:15:00|3451.1|3442.1|3450.8|3441.8|3451.2|3442.2|3450.6|3441.6|0
1711412400000|2024-03-26 00:20:00|3450.7|3441.7|3450.8|3441.8|3450.9|3441.9|3450.7|3441.7|0
1711412700000|2024-03-26 00:25:00|3450.9|3441.9|3451.1|3442.1|3451.1|3442.1|3450.8|3441.8|0
1711413000000|2024-03-26 00:30:00|3450.2|3441.2|3450.3|3441.3|3450.3|3441.3|3450.1|3441.1|0
1711413300000|2024-03-26 00:35:00|3450.5|3441.5|3450.5|3441.5|3450.8|3441.8|3450.4|3441.4|0
1711413600000|2024-03-26 00:40:00|3450.6|3441.6|3450.8|3441.8|3450.9|3441.9|3450.5|3441.5|0
1711413900000|2024-03-26 00:45:00|3451.6|3442.6|3451.8|3442.8|3452|3443|3451.4|3442.4|0
1711414200000|2024-03-26 00:50:00|3451.7|3442.7|3451.6|3442.6|3451.7|3442.7|3451.5|3442.5|0
1711414500000|2024-03-26 00:55:00|3451.5|3442.5|3451.7|3442.7|3451.8|3442.8|3451.5|3442.5|0
1711414800000|2024-03-26 01:00:00|3451.6|3442.6|3451.9|3442.9|3452|3443|3451.5|3442.5|0
1711415100000|2024-03-26 01:05:00|3451.8|3442.8|3452|3443|3452|3443|3451.8|3442.8|0
1711415400000|2024-03-26 01:10:00|3452.1|3443.1|3454|3445|3454.2|3445.2|3452.1|3443.1|0
1711415700000|2024-03-26 01:15:00|3455.1|3446.1|3467.2|3463.2|3471.7|3467.7|3452.2|3446.1|2223
1711416000000|2024-03-26 01:20:00|3466.7|3462.7|3470.7|3466.7|3489.7|3485.7|3457.7|3453.7|6190
1711416300000|2024-03-26 01:25:00|3470.2|3466.2|3477.7|3473.7|3482.2|3478.2|3468.2|3464.2|1799
1711416600000|2024-03-26 01:30:00|3478.2|3474.2|3471.2|3467.2|3486.7|3482.7|3455.7|3451.7|12313
1711416900000|2024-03-26 01:35:00|3470.7|3466.7|3468.7|3464.7|3480.7|3476.7|3468.7|3464.7|6049
1711417200000|2024-03-26 01:40:00|3469.2|3465.2|3471.2|3467.2|3471.7|3467.7|3461.7|3457.7|1486
1711417500000|2024-03-26 01:45:00|3470.7|3466.7|3448.7|3444.7|3471.7|3467.7|3442.7|3438.7|3509
1711417800000|2024-03-26 01:50:00|3447.7|3443.7|3457.7|3453.7|3458.2|3454.2|3447.7|3443.7|3253
1711418100000|2024-03-26 01:55:00|3457.2|3453.2|3447.7|3443.7|3459.7|3455.7|3446.7|3442.7|2696
1711418400000|2024-03-26 02:00:00|3447.2|3443.2|3440.2|3436.2|3449.7|3445.7|3438.7|3434.7|7060
1711418700000|2024-03-26 02:05:00|3440.7|3436.7|3443.7|3439.7|3445.7|3441.7|3434.7|3430.7|2522
1711419000000|2024-03-26 02:10:00|3444.7|3440.7|3444.7|3440.7|3451.7|3447.7|3443.7|3439.7|709
1711419300000|2024-03-26 02:15:00|3445.7|3441.7|3455.7|3451.7|3458.2|3454.2|3445.7|3441.7|1705
1711419600000|2024-03-26 02:20:00|3455.2|3451.2|3465.7|3461.7|3466.7|3462.7|3451.7|3447.7|1091
1711419900000|2024-03-26 02:25:00|3465.2|3461.2|3458.7|3454.7|3465.7|3461.7|3455.7|3451.7|515
1711420200000|2024-03-26 02:30:00|3457.7|3453.7|3468.7|3464.7|3468.7|3464.7|3457.7|3453.7|648
1711420500000|2024-03-26 02:35:00|3469.2|3465.2|3465.7|3461.7|3472.7|3468.7|3460.7|3456.7|664
1711420800000|2024-03-26 02:40:00|3464.7|3460.7|3463.2|3459.2|3464.7|3460.7|3457.7|3453.7|482
1711421100000|2024-03-26 02:45:00|3463.7|3459.7|3456.7|3452.7|3465.7|3461.7|3453.7|3449.7|630
1711421400000|2024-03-26 02:50:00|3455.7|3451.7|3446.2|3442.2|3456.7|3452.7|3444.7|3440.7|1192
1711421700000|2024-03-26 02:55:00|3446.7|3442.7|3444.7|3440.7|3448.7|3444.7|3436.7|3432.7|4243
1711422000000|2024-03-26 03:00:00|3444.2|3440.2|3443.7|3439.7|3446.2|3442.2|3437.7|3433.7|1802
1711422300000|2024-03-26 03:05:00|3443.2|3439.2|3447.7|3443.7|3447.7|3443.7|3439.7|3435.7|2165
1711422600000|2024-03-26 03:10:00|3446.7|3442.7|3440.2|3436.2|3447.7|3443.7|3439.2|3435.2|422
1711422900000|2024-03-26 03:15:00|3440.7|3436.7|3441.7|3437.7|3443.7|3439.7|3438.7|3434.7|616
1711423200000|2024-03-26 03:20:00|3442.2|3438.2|3444.7|3440.7|3448.7|3444.7|3441.7|3437.7|1321
1711423500000|2024-03-26 03:25:00|3445.7|3441.7|3442.7|3438.7|3448.7|3444.7|3442.7|3438.7|451
1711423800000|2024-03-26 03:30:00|3443.7|3439.7|3439.7|3435.7|3445.7|3441.7|3438.7|3434.7|323
1711424100000|2024-03-26 03:35:00|3438.7|3434.7|3440.7|3436.7|3442.7|3438.7|3438.7|3434.7|1741
1711424400000|2024-03-26 03:40:00|3440.2|3436.2|3436.7|3432.7|3442.2|3438.2|3434.7|3430.7|226
1711424700000|2024-03-26 03:45:00|3436.2|3432.2|3438.2|3434.2|3440.7|3436.7|3435.2|3431.2|264
1711425000000|2024-03-26 03:50:00|3437.7|3433.7|3436.2|3432.2|3438.7|3434.7|3434.7|3430.7|511
1711425300000|2024-03-26 03:55:00|3436.7|3432.7|3439.2|3435.2|3439.2|3435.2|3436.2|3432.2|299
1711425600000|2024-03-26 04:00:00|3441.7|3432.7|3441.9|3432.9|3442.1|3433.1|3441.7|3432.7|0
1711425900000|2024-03-26 04:05:00|3442|3433|3442.2|3433.2|3442.4|3433.4|3441.9|3432.9|0
1711426200000|2024-03-26 04:10:00|3442.3|3433.3|3442.2|3433.2|3442.4|3433.4|3442.1|3433.1|0
1711426500000|2024-03-26 04:15:00|3442.4|3433.4|3442.5|3433.5|3442.6|3433.6|3442.2|3433.2|0
1711426800000|2024-03-26 04:20:00|3442.6|3433.6|3442.4|3433.4|3442.6|3433.6|3442.2|3433.2|0
1711427100000|2024-03-26 04:25:00|3442.5|3433.5|3442.6|3433.6|3442.6|3433.6|3442.4|3433.4|0
1711427400000|2024-03-26 04:30:00|3442.8|3433.8|3442.9|3433.9|3443|3434|3442.8|3433.8|0
1711427700000|2024-03-26 04:35:00|3442.8|3433.8|3443.1|3434.1|3443.1|3434.1|3442.8|3433.8|0
1711428000000|2024-03-26 04:40:00|3443|3434|3442.8|3433.8|3443.1|3434.1|3442.8|3433.8|0
1711428300000|2024-03-26 04:45:00|3443|3434|3443|3434|3443|3434|3442.8|3433.8|0
1711428600000|2024-03-26 04:50:00|3442.9|3433.9|3442.8|3433.8|3442.9|3433.9|3442.7|3433.7|0
1711428900000|2024-03-26 04:55:00|3442.7|3433.7|3442.8|3433.8|3442.9|3433.9|3442.7|3433.7|0
1711429200000|2024-03-26 05:00:00|3442.5|3433.5|3445.7|3441.7|3447.2|3443.2|3434.7|3430.7|906
1711429500000|2024-03-26 05:05:00|3446.2|3442.2|3457.7|3453.7|3458.7|3454.7|3446.2|3442.2|713
1711429800000|2024-03-26 05:10:00|3458.2|3454.2|3451.7|3447.7|3458.7|3454.7|3450.7|3446.7|2587
1711430100000|2024-03-26 05:15:00|3452.7|3448.7|3448.7|3444.7|3454.7|3450.7|3447.2|3443.2|512
1711430400000|2024-03-26 05:20:00|3448.2|3444.2|3451.7|3447.7|3456.7|3452.7|3447.7|3443.7|1022
1711430700000|2024-03-26 05:25:00|3452.2|3448.2|3454.7|3450.7|3455.7|3451.7|3450.7|3446.7|1549
1711431000000|2024-03-26 05:30:00|3455.7|3451.7|3452.7|3448.7|3457.7|3453.7|3451.7|3447.7|1377
1711431300000|2024-03-26 05:35:00|3451.7|3447.7|3450.7|3446.7|3455.2|3451.2|3447.7|3443.7|627
1711431600000|2024-03-26 05:40:00|3450.2|3446.2|3455.2|3451.2|3459.7|3455.7|3449.7|3445.7|905
1711431900000|2024-03-26 05:45:00|3454.7|3450.7|3460.7|3456.7|3463.7|3459.7|3453.2|3449.2|920
1711432200000|2024-03-26 05:50:00|3461.2|3457.2|3469.2|3465.2|3469.7|3465.7|3458.7|3454.7|3279
1711432500000|2024-03-26 05:55:00|3469.7|3465.7|3467.7|3463.7|3474.7|3470.7|3466.2|3462.2|1169
1711432800000|2024-03-26 06:00:00|3466.7|3462.7|3463.2|3459.2|3469.7|3465.7|3460.7|3456.7|1434
1711433100000|2024-03-26 06:05:00|3462.7|3458.7|3477.2|3473.2|3477.7|3473.7|3462.7|3458.7|891
1711433400000|2024-03-26 06:10:00|3477.7|3473.7|3481.2|3477.2|3482.7|3478.7|3477.7|3473.7|1007
1711433700000|2024-03-26 06:15:00|3480.7|3476.7|3476.2|3472.2|3484.7|3480.7|3475.7|3471.7|1047
1711434000000|2024-03-26 06:20:00|3476.7|3472.7|3475.7|3471.7|3477.7|3473.7|3472.7|3468.7|694
1711434300000|2024-03-26 06:25:00|3476.2|3472.2|3479.7|3475.7|3481.7|3477.7|3474.7|3470.7|2809
1711434600000|2024-03-26 06:30:00|3480.2|3476.2|3494.7|3490.7|3498.7|3494.7|3480.2|3476.2|1203
1711434900000|2024-03-26 06:35:00|3493.7|3489.7|3498.7|3494.7|3504.7|3500.7|3493.2|3489.2|1833
1711435200000|2024-03-26 06:40:00|3499.7|3495.7|3493.2|3489.2|3502.7|3498.7|3492.7|3488.7|855
1711435500000|2024-03-26 06:45:00|3492.7|3488.7|3495.2|3491.2|3495.7|3491.7|3491.7|3487.7|3223
1711435800000|2024-03-26 06:50:00|3494.7|3490.7|3493.2|3489.2|3495.7|3491.7|3490.7|3486.7|1255
1711436100000|2024-03-26 06:55:00|3492.7|3488.7|3493.7|3489.7|3494.7|3490.7|3491.7|3487.7|695
1711436400000|2024-03-26 07:00:00|3494.2|3490.2|3496.7|3492.7|3500.7|3496.7|3493.7|3489.7|757
1711436700000|2024-03-26 07:05:00|3497.2|3493.2|3496.2|3492.2|3499.7|3495.7|3495.7|3491.7|500
1711437000000|2024-03-26 07:10:00|3495.7|3491.7|3498.2|3494.2|3498.7|3494.7|3495.7|3491.7|1051
1711437300000|2024-03-26 07:15:00|3498.7|3494.7|3499.2|3495.2|3504.7|3500.7|3497.7|3493.7|2770
1711437600000|2024-03-26 07:20:00|3499.7|3495.7|3490.7|3486.7|3501.7|3497.7|3490.7|3486.7|854
1711437900000|2024-03-26 07:25:00|3491.2|3487.2|3488.7|3484.7|3491.7|3487.7|3485.7|3481.7|625
1711438200000|2024-03-26 07:30:00|3489.2|3485.2|3484.7|3480.7|3490.2|3486.2|3482.7|3478.7|1847
1711438500000|2024-03-26 07:35:00|3483.2|3479.2|3482.7|3478.7|3485.7|3481.7|3480.7|3476.7|5175
1711438800000|2024-03-26 07:40:00|3482.2|3478.2|3478.7|3474.7|3483.2|3479.2|3476.7|3472.7|1670
1711439100000|2024-03-26 07:45:00|3479.2|3475.2|3475.2|3471.2|3479.7|3475.7|3474.2|3470.2|912
1711439400000|2024-03-26 07:50:00|3474.7|3470.7|3473.7|3469.7|3475.2|3471.2|3471.7|3467.7|2271
1711439700000|2024-03-26 07:55:00|3474.2|3470.2|3476.2|3472.2|3477.7|3473.7|3473.7|3469.7|683
1711440000000|2024-03-26 08:00:00|3476.7|3472.7|3479.2|3475.2|3480.7|3476.7|3474.7|3470.7|685
1711440300000|2024-03-26 08:05:00|3480.2|3476.2|3476.7|3472.7|3480.2|3476.2|3474.7|3470.7|1978
1711440600000|2024-03-26 08:10:00|3476.2|3472.2|3477.7|3473.7|3479.7|3475.7|3472.7|3468.7|632
1711440900000|2024-03-26 08:15:00|3478.2|3474.2|3482.7|3478.7|3482.7|3478.7|3477.7|3473.7|2881
1711441200000|2024-03-26 08:20:00|3483.7|3479.7|3480.2|3476.2|3484.2|3480.2|3479.7|3475.7|3094
1711441500000|2024-03-26 08:25:00|3480.7|3476.7|3483.7|3479.7|3483.7|3479.7|3479.7|3475.7|1195
1711441800000|2024-03-26 08:30:00|3485.9|3476.9|3487.3|3478.3|3487.7|3478.7|3485.9|3476.9|1
1711442100000|2024-03-26 08:35:00|3487.2|3478.2|3487.3|3478.3|3487.4|3478.4|3486.8|3477.8|0
1711442400000|2024-03-26 08:40:00|3487.4|3478.4|3488.3|3479.3|3488.4|3479.4|3487.4|3478.4|0
1711442700000|2024-03-26 08:45:00|3488.4|3479.4|3488.2|3479.2|3488.5|3479.5|3487.8|3478.8|0
1711443000000|2024-03-26 08:50:00|3488.3|3479.3|3489.3|3480.3|3490|3481|3488.3|3479.3|0
1711443300000|2024-03-26 08:55:00|3489.2|3480.2|3488.7|3479.7|3489.5|3480.5|3488.4|3479.4|0
1711443600000|2024-03-26 09:00:00|3488.6|3479.6|3488.9|3479.9|3489.1|3480.1|3488.5|3479.5|0
1711443900000|2024-03-26 09:05:00|3489|3480|3489.1|3480.1|3489.3|3480.3|3488.8|3479.8|0
1711444200000|2024-03-26 09:10:00|3489.2|3480.2|3489|3480|3489.9|3480.9|3488.7|3479.7|0
1711444500000|2024-03-26 09:15:00|3489.1|3480.1|3482.7|3476.7|3489.1|3480.2|3480.2|3474.2|46
1711444800000|2024-03-26 09:20:00|3483.2|3477.2|3488.7|3482.7|3488.7|3482.7|3483.2|3477.2|36
1711445100000|2024-03-26 09:25:00|3488.2|3482.2|3488.2|3482.2|3489.2|3483.2|3487.7|3481.7|19
1711445400000|2024-03-26 09:30:00|3488.7|3482.7|3487.7|3481.7|3488.7|3482.7|3487.2|3481.2|8
1711445700000|2024-03-26 09:35:00|3487.2|3481.2|3487.7|3481.7|3487.7|3481.7|3487.2|3481.2|2
1711446000000|2024-03-26 09:40:00|3487.2|3481.2|3483.7|3477.7|3487.7|3481.7|3482.7|3476.7|408
1711446300000|2024-03-26 09:45:00|3484.2|3478.2|3485.7|3479.7|3485.7|3479.7|3483.7|3477.7|21
1711446600000|2024-03-26 09:50:00|3485.2|3479.2|3483.2|3477.2|3485.7|3479.7|3482.7|3476.7|3
1711446900000|2024-03-26 09:55:00|3483.7|3477.7|3483.2|3477.2|3483.7|3477.7|3482.7|3476.7|3
1711447200000|2024-03-26 10:00:00|3483.7|3477.7|3484.7|3478.7|3485.2|3479.2|3483.7|3477.7|2
1711447500000|2024-03-26 10:05:00|3485.7|3479.7|3484.7|3478.7|3485.7|3479.7|3484.7|3478.7|9
1711447800000|2024-03-26 10:10:00|3485.2|3479.2|3484.7|3478.7|3485.7|3479.7|3484.2|3478.2|44
1711448100000|2024-03-26 10:15:00|3485.2|3478.2|3485.2|3478.2|3486.2|3479.2|3485.2|3477.2|304
1711448400000|2024-03-26 10:20:00|3484.2|3477.2|3484.2|3477.2|3485.2|3478.2|3484.2|3477.2|0
1711448700000|2024-03-26 10:25:00|3485.2|3478.2|3485.2|3477.2|3485.2|3478.2|3484.2|3477.2|1
1711449000000|2024-03-26 10:30:00|3484.2|3478.2|3483.2|3476.2|3485.2|3478.2|3481.2|3473.2|43
1711449300000|2024-03-26 10:35:00|3482.2|3475.2|3483.2|3476.2|3483.2|3476.2|3482.2|3474.2|10
1711449600000|2024-03-26 10:40:00|3484.2|3475.2|3483.2|3476.2|3484.2|3476.2|3483.2|3475.2|4
1711449900000|2024-03-26 10:45:00|3482.2|3475.2|3482.2|3475.2|3483.2|3476.2|3482.2|3474.2|4
1711450200000|2024-03-26 10:50:00|3483.2|3476.2|3484.2|3477.2|3484.2|3477.2|3482.2|3475.2|3
1711450500000|2024-03-26 10:55:00||3476.2||3477.2||3477.2||3476.2|64
1711450800000|2024-03-26 11:00:00|3483.2|3476.2|3483.2|3476.2|3484.2|3477.2|3483.2|3476.2|3
1711451100000|2024-03-26 11:05:00|3482.2|3475.2|3482.2|3474.2|3484.2|3477.2|3482.2|3474.2|14
1711451400000|2024-03-26 11:10:00|3481.2|3475.2|3481.2|3474.2|3481.2|3475.2|3481.2|3474.2|2
1711452000000|2024-03-26 11:20:00|3482.2|3473.2|3480.2|3473.2|3482.2|3473.2|3480.2|3472.2|410
1711452300000|2024-03-26 11:25:00|3481.2|3474.2|3479.2|3472.2|3481.2|3474.2|3479.2|3471.2|573
1711452600000|2024-03-26 11:30:00|3478.2|3471.2|3475.2|3468.2|3479.2|3472.2|3475.2|3468.2|52
1711452900000|2024-03-26 11:35:00|3474.2|3467.2|3475.2|3468.2|3476.2|3469.2|3473.2|3466.2|60
1711453200000|2024-03-26 11:40:00|3476.2|3469.2|3474.2|3467.2|3476.2|3469.2|3473.2|3466.2|65
1711453500000|2024-03-26 11:45:00|3473.2|3466.2|3473.2|3465.2|3474.2|3467.2|3472.2|3465.2|23
1711453800000|2024-03-26 11:50:00|3472.2|3466.2|3472.2|3465.2|3473.2|3466.2|3472.2|3465.2|6
1711454100000|2024-03-26 11:55:00|3473.2|3466.2|3474.2|3467.2|3474.2|3467.2|3473.2|3465.2|8
1711454400000|2024-03-26 12:00:00|3475.2|3466.2|3474.2|3467.2|3475.2|3467.2|3472.2|3465.2|10
1711454700000|2024-03-26 12:05:00|3475.2|3468.2|3473.2|3466.2|3475.2|3468.2|3473.2|3466.2|9
1711455000000|2024-03-26 12:10:00|3474.2|3467.2|3475.2|3468.2|3476.2|3469.2|3474.2|3467.2|29
1711455300000|2024-03-26 12:15:00|3476.2|3469.2|3477.2|3469.2|3477.2|3470.2|3476.2|3469.2|2
1711455600000|2024-03-26 12:20:00|3476.2|3468.2|3475.2|3468.2|3476.2|3468.2|3474.2|3467.2|20
1711455900000|2024-03-26 12:25:00|3474.2|3467.2|3475.2|3467.2|3475.2|3467.2|3473.2|3466.2|6
1711456200000|2024-03-26 12:30:00|3474.2|3468.2|3473.2|3466.2|3476.2|3469.2|3473.2|3465.2|16
1711456500000|2024-03-26 12:35:00|3472.2|3465.2|3475.2|3467.2|3475.2|3468.2|3472.2|3465.2|15
1711456800000|2024-03-26 12:40:00|3474.2|3466.2|3470.2|3463.2|3475.2|3467.2|3469.2|3462.2|21
1711457100000|2024-03-26 12:45:00|3471.2|3462.2|3466.2|3458.2|3471.2|3462.2|3466.2|3458.2|90
1711457400000|2024-03-26 12:50:00|3467.2|3459.2|3465.2|3458.2|3467.2|3459.2|3464.2|3457.2|9
1711457700000|2024-03-26 12:55:00|3464.2|3457.2|3471.2|3464.2|3471.2|3464.2|3464.2|3457.2|23
1711458000000|2024-03-26 13:00:00|3470.2|3463.2|3469.2|3461.2|3471.2|3463.2|3467.2|3459.2|18
1711458300000|2024-03-26 13:05:00|3468.2|3462.2|3465.2|3458.2|3468.2|3462.2|3464.2|3457.2|38
1711458600000|2024-03-26 13:10:00|3466.2|3459.2|3466.2|3458.2|3468.2|3461.2|3465.2|3458.2|24
1711458900000|2024-03-26 13:15:00|3465.2|3459.2|3467.2|3460.2|3468.2|3460.2|3465.2|3458.2|13
1711459200000|2024-03-26 13:20:00|3466.2|3459.2|3466.2|3459.2|3467.2|3460.2|3465.2|3458.2|21
1711459500000|2024-03-26 13:25:00|3467.2|3460.2|3466.2|3459.2|3467.2|3460.2|3465.2|3458.2|22
1711459800000|2024-03-26 13:30:00|3467.2|3458.2|3452.2|3445.2|3467.2|3460.2|3447.2|3440.2|400
1711460100000|2024-03-26 13:35:00|3453.2|3446.2|3460.2|3453.2|3460.2|3453.2|3448.2|3441.2|197
1711460400000|2024-03-26 13:40:00|3459.2|3452.2|3463.2|3455.2|3463.2|3456.2|3457.2|3450.2|74
1711460700000|2024-03-26 13:45:00|3462.2|3456.2|3464.2|3456.2|3466.2|3459.2|3462.2|3454.2|117
1711461000000|2024-03-26 13:50:00|3463.2|3457.2|3465.2|3458.2|3469.2|3461.2|3462.2|3454.2|84
1711461300000|2024-03-26 13:55:00|3464.2|3457.2|3460.7|3454.7|3465.2|3458.2|3455.2|3448.2|75
1711461600000|2024-03-26 14:00:00|3460.2|3454.2|3456.7|3450.7|3460.7|3454.7|3455.7|3449.7|39
1711461900000|2024-03-26 14:05:00|3456.2|3450.2|3452.7|3446.7|3458.7|3452.7|3451.7|3445.7|98
1711462200000|2024-03-26 14:10:00|3452.2|3446.2|3449.7|3443.7|3453.7|3447.7|3449.7|3443.7|53
1711462500000|2024-03-26 14:15:00|3450.2|3444.2|3455.7|3449.7|3455.7|3449.7|3446.7|3440.7|73
1711462800000|2024-03-26 14:20:00|3456.2|3450.2|3452.2|3446.2|3456.7|3450.7|3451.7|3445.7|45
1711463100000|2024-03-26 14:25:00|3452.7|3446.7|3449.2|3443.2|3452.7|3446.7|3449.2|3443.2|15
1711463400000|2024-03-26 14:30:00|3448.7|3442.7|3450.2|3444.2|3450.7|3444.7|3446.7|3440.7|40
1711463700000|2024-03-26 14:35:00|3449.7|3443.7|3452.7|3446.7|3454.2|3448.2|3448.2|3442.2|14
1711464000000|2024-03-26 14:40:00|3452.2|3446.2|3453.2|3447.2|3453.2|3447.2|3449.7|3443.7|11
1711464300000|2024-03-26 14:45:00|3452.7|3446.7|3452.2|3446.2|3453.7|3447.7|3450.7|3444.7|15
1711464600000|2024-03-26 14:50:00|3452.7|3446.7|3454.7|3448.7|3454.7|3448.7|3452.7|3446.7|29
1711464900000|2024-03-26 14:55:00|3454.2|3448.2|3454.7|3448.7|3455.2|3449.2|3453.7|3447.7|5
1711465200000|2024-03-26 15:00:00|3455.2|3449.2|3454.2|3448.2|3455.2|3449.2|3452.7|3446.7|14
1711465500000|2024-03-26 15:05:00|3454.7|3448.7|3455.7|3449.7|3456.7|3450.7|3454.2|3448.2|25
1711465800000|2024-03-26 15:10:00|3454.7|3448.7|3449.7|3443.7|3455.2|3449.2|3449.7|3443.7|32
1711466100000|2024-03-26 15:15:00|3450.2|3444.2|3449.2|3443.2|3450.7|3444.7|3446.7|3440.7|62
1711466400000|2024-03-26 15:20:00|3448.7|3442.7|3448.7|3442.7|3450.2|3444.2|3447.7|3441.7|26
1711466700000|2024-03-26 15:25:00|3449.2|3443.2|3448.7|3442.7|3449.7|3443.7|3447.7|3441.7|37
1711467000000|2024-03-26 15:30:00|3448.2|3442.2|3448.2|3442.2|3449.7|3443.7|3447.7|3441.7|632
1711467300000|2024-03-26 15:35:00|3448.7|3442.7|3446.7|3440.7|3448.7|3442.7|3445.7|3439.7|121
1711467600000|2024-03-26 15:40:00|3447.2|3441.2|3446.2|3440.2|3448.2|3442.2|3445.7|3439.7|36
1711467900000|2024-03-26 15:45:00|3446.7|3440.7|3446.2|3440.2|3446.7|3440.7|3444.7|3438.7|20
1711468200000|2024-03-26 15:50:00|3445.7|3439.7|3448.7|3442.7|3449.7|3443.7|3445.7|3439.7|39
1711468500000|2024-03-26 15:55:00|3449.2|3443.2|3448.7|3442.7|3449.7|3443.7|3448.7|3442.7|9
1711468800000|2024-03-26 16:00:00|3447.7|3441.7|3451.2|3445.2|3451.7|3445.7|3447.2|3441.2|43
1711469100000|2024-03-26 16:05:00|3451.7|3445.7|3451.7|3445.7|3452.7|3446.7|3449.7|3443.7|16
1711469400000|2024-03-26 16:10:00|3452.2|3446.2|3453.7|3447.7|3453.7|3447.7|3451.7|3445.7|23
1711469700000|2024-03-26 16:15:00|3453.2|3447.2|3454.7|3448.7|3456.2|3450.2|3453.2|3447.2|32
1711470000000|2024-03-26 16:20:00|3453.7|3447.7|3455.2|3449.2|3455.7|3449.7|3452.7|3446.7|36
1711470300000|2024-03-26 16:25:00|3455.7|3449.7|3455.2|3449.2|3455.7|3449.7|3453.7|3447.7|99
1711470600000|2024-03-26 16:30:00|3454.7|3448.7|3452.2|3446.2|3455.2|3449.2|3451.7|3445.7|59
1711470900000|2024-03-26 16:35:00|3452.7|3446.7|3450.7|3444.7|3452.7|3446.7|3450.7|3444.7|33
1711471200000|2024-03-26 16:40:00|3451.7|3445.7|3450.7|3444.7|3451.7|3445.7|3449.7|3443.7|44
1711471500000|2024-03-26 16:45:00|3450.2|3444.2|3453.7|3447.7|3454.7|3448.7|3450.2|3444.2|312
1711471800000|2024-03-26 16:50:00|3454.2|3448.2|3452.7|3446.7|3454.2|3448.2|3451.7|3445.7|25
1711472100000|2024-03-26 16:55:00|3453.2|3447.2|3452.7|3446.7|3453.2|3447.2|3451.7|3445.7|7
1711472400000|2024-03-26 17:00:00|3452.2|3446.2|3455.2|3449.2|3455.7|3449.7|3450.7|3444.7|47
1711472700000|2024-03-26 17:05:00|3455.7|3449.7|3455.7|3449.7|3456.7|3450.7|3454.2|3448.2|9
1711473000000|2024-03-26 17:10:00|3456.2|3450.2|3457.7|3451.7|3458.2|3452.2|3455.7|3449.7|17
1711473300000|2024-03-26 17:15:00|3457.2|3451.2|3453.7|3447.7|3457.7|3451.7|3453.2|3447.2|13
1711473600000|2024-03-26 17:20:00|3453.2|3447.2|3451.7|3445.7|3454.7|3448.7|3451.7|3445.7|5
1711473900000|2024-03-26 17:25:00|3450.7|3444.7|3453.7|3447.7|3454.7|3448.7|3450.7|3444.7|150
1711474200000|2024-03-26 17:30:00|3454.2|3448.2|3452.2|3446.2|3454.7|3448.7|3451.2|3445.2|10
1711474500000|2024-03-26 17:35:00|3451.7|3445.7|3451.2|3445.2|3453.2|3447.2|3450.7|3444.7|7
1711474800000|2024-03-26 17:40:00|3451.7|3445.7|3450.2|3444.2|3451.7|3445.7|3450.2|3444.2|7
1711475100000|2024-03-26 17:45:00|3449.7|3443.7|3448.7|3442.7|3450.2|3444.2|3448.7|3442.7|24
1711475400000|2024-03-26 17:50:00|3449.7|3443.7|3449.7|3443.7|3450.2|3444.2|3449.7|3443.7|21
1711475700000|2024-03-26 17:55:00|3450.7|3444.7|3449.7|3443.7|3450.7|3444.7|3448.7|3442.7|522
1711476000000|2024-03-26 18:00:00|3450.2|3444.2|3450.2|3444.2|3450.7|3444.7|3449.7|3443.7|24
1711476300000|2024-03-26 18:05:00|3450.7|3444.7|3451.7|3445.7|3452.2|3446.2|3450.7|3444.7|5
1711476600000|2024-03-26 18:10:00|3451.2|3445.2|3449.7|3443.7|3451.2|3445.2|3449.2|3443.2|10
1711476900000|2024-03-26 18:15:00|3450.2|3444.2|3451.7|3445.7|3451.7|3445.7|3449.7|3443.7|30
1711477200000|2024-03-26 18:20:00|3452.2|3446.2|3450.7|3444.7|3452.2|3446.2|3449.7|3443.7|24
1711477500000|2024-03-26 18:25:00|3450.2|3444.2|3449.7|3443.7|3450.7|3444.7|3448.7|3442.7|218
1711477800000|2024-03-26 18:30:00|3449.2|3443.2|3450.2|3444.2|3450.2|3444.2|3449.2|3443.2|14
1711478100000|2024-03-26 18:35:00|3449.7|3443.7|3450.7|3444.7|3451.2|3445.2|3449.2|3443.2|23
1711478400000|2024-03-26 18:40:00|3451.2|3445.2|3450.7|3444.7|3451.7|3445.7|3450.7|3444.7|16
1711478700000|2024-03-26 18:45:00|3450.2|3444.2|3446.7|3440.7|3450.7|3444.7|3446.7|3440.7|176
1711479000000|2024-03-26 18:50:00|3447.2|3441.2|3448.2|3442.2|3449.2|3443.2|3446.7|3440.7|63
1711479300000|2024-03-26 18:55:00|3448.7|3442.7|3451.2|3442.2|3451.2|3444.2|3448.2|3442.2|30
1711479600000|2024-03-26 19:00:00|3451.1|3442.1|3450.4|3441.4|3451.1|3442.1|3450.4|3441.4|0
1711479900000|2024-03-26 19:05:00|3450.3|3441.3|3451.8|3442.8|3452.3|3443.3|3450.3|3441.3|0
1711480200000|2024-03-26 19:10:00|3451.7|3442.7|3451.6|3442.6|3451.9|3442.9|3451.6|3442.6|0
1711480500000|2024-03-26 19:15:00|3451.7|3442.7|3450.3|3441.3|3451.7|3442.7|3450.3|3441.3|0
1711480800000|2024-03-26 19:20:00|3450.2|3441.2|3450.2|3441.2|3450.3|3441.3|3450.1|3441.1|0
1711481100000|2024-03-26 19:25:00|3450.3|3441.3|3449.7|3440.7|3450.3|3441.3|3449.4|3440.4|0
1711481400000|2024-03-26 19:30:00|3449.6|3440.6|3447.9|3438.9|3449.7|3440.7|3447|3438|0
1711481700000|2024-03-26 19:35:00|3448|3439|3448.9|3439.9|3449.7|3440.7|3447.3|3438.3|0
1711482000000|2024-03-26 19:40:00|3449|3440|3447.2|3438.2|3449.4|3440.4|3447.1|3438.1|0
1711482300000|2024-03-26 19:45:00|3447.3|3438.3|3448.3|3439.3|3448.5|3439.5|3447.2|3438.2|0
1711482600000|2024-03-26 19:50:00|3448.1|3439.1|3447.7|3438.7|3448.5|3439.5|3447.6|3438.6|0
1711482900000|2024-03-26 19:55:00|3447.6|3438.6|3446.7|3437.7|3448.3|3439.3|3445|3436|0
1711483200000|2024-03-26 20:00:00|3446.3|3437.3|3447.9|3438.9|3448.8|3439.8|3445.9|3436.9|0
1711483500000|2024-03-26 20:05:00|3447.8|3438.8|3448.3|3439.3|3448.6|3439.6|3447.8|3438.8|0
1711483800000|2024-03-26 20:10:00|3448.4|3439.4|3449.1|3440.1|3449.2|3440.2|3448.4|3439.4|0
1711484100000|2024-03-26 20:15:00|3449|3440|3449.5|3440.5|3449.7|3440.7|3448.8|3439.8|0
1711484400000|2024-03-26 20:20:00|3449.6|3440.6|3449.5|3440.5|3449.7|3440.7|3449.5|3440.5|0
1711484700000|2024-03-26 20:25:00|3449.4|3440.4|3449.5|3440.5|3449.6|3440.6|3449.4|3440.4|0
1711485000000|2024-03-26 20:30:00|3449.4|3440.4|3450|3441|3450|3441|3449.2|3440.2|0
1711485300000|2024-03-26 20:35:00|3450.1|3441.1|3449.2|3440.2|3450.3|3441.3|3449.2|3440.2|0
1711485600000|2024-03-26 20:40:00|3449.1|3440.1|3449.1|3440.1|3449.4|3440.4|3448.9|3439.9|0
1711485900000|2024-03-26 20:45:00|3449.2|3440.2|3448.8|3439.8|3449.4|3440.4|3448.8|3439.8|0
1711486200000|2024-03-26 20:50:00|3448.9|3439.9|3448.9|3439.9|3448.9|3439.9|3448.4|3439.4|0
1711486500000|2024-03-26 20:55:00|3449.1|3440.1|3449.1|3440.1|3449.7|3440.7|3448.7|3439.7|0
1711486800000|2024-03-26 21:00:00|3449.2|3440.2|3449.9|3440.9|3449.9|3440.9|3449.1|3440.1|0
1711487100000|2024-03-26 21:05:00|3449.8|3440.8|3450|3441|3450.1|3441.1|3449.7|3440.7|0
1711487400000|2024-03-26 21:10:00|3450.1|3441.1|3450|3441|3450.2|3441.2|3449.9|3440.9|0
1711487700000|2024-03-26 21:15:00|3448.9|3439.9|3448.8|3439.8|3448.9|3439.9|3448.7|3439.7|0
1711488000000|2024-03-26 21:20:00|3448.9|3439.9|3448.9|3439.9|3449.2|3440.2|3448.9|3439.9|0
1711488300000|2024-03-26 21:25:00|3448.8|3439.8|3448.6|3439.6|3448.8|3439.8|3448.6|3439.6|0
1711488600000|2024-03-26 21:30:00|3448.5|3439.5|3448.5|3439.5|3448.5|3439.5|3448.4|3439.4|0
1711488900000|2024-03-26 21:35:00|3448.4|3439.4|3448.7|3439.7|3448.7|3439.7|3448.4|3439.4|0
1711489200000|2024-03-26 21:40:00|3448.8|3439.8|3448.9|3439.9|3449|3440|3448.8|3439.8|0
1711489500000|2024-03-26 21:45:00|3448.8|3439.8|3448.9|3439.9|3448.9|3439.9|3448.8|3439.8|0
1711489800000|2024-03-26 21:50:00|3449|3440|3448.9|3439.9|3449|3440|3448.9|3439.9|0
1711490100000|2024-03-26 21:55:00|3449|3440|3449.3|3440.3|3449.3|3440.3|3448.9|3439.9|0
1711490400000|2024-03-26 22:00:00|3448.9|3439.9|3448.8|3439.8|3449.1|3440.1|3448.1|3439.1|0
1711490700000|2024-03-26 22:05:00|3448.9|3439.9|3448.9|3439.9|3449.1|3440.1|3448.5|3439.5|0
1711491000000|2024-03-26 22:10:00|3449|3440|3448.9|3439.9|3449|3440|3448.7|3439.7|0
1711491300000|2024-03-26 22:15:00|3450.3|3441.3|3450.2|3441.2|3450.4|3441.4|3450|3441|0
1711491600000|2024-03-26 22:20:00|3450.1|3441.1|3450.2|3441.2|3450.2|3441.2|3450.1|3441.1|0
1711491900000|2024-03-26 22:25:00|3450.1|3441.1|3450.8|3441.8|3450.8|3441.8|3450.1|3441.1|0
1711492200000|2024-03-26 22:30:00|3449.4|3440.4|3448.8|3439.8|3449.4|3440.4|3448.7|3439.7|0
1711492500000|2024-03-26 22:35:00|3448.7|3439.7|3448.8|3439.8|3448.9|3439.9|3448.7|3439.7|0
1711492800000|2024-03-26 22:40:00|3448.9|3439.9|3448.4|3439.4|3448.9|3439.9|3448.4|3439.4|0
1711493100000|2024-03-26 22:45:00|3448.5|3439.5|3449.4|3440.4|3449.6|3440.6|3448.5|3439.5|0
1711493400000|2024-03-26 22:50:00|3449.6|3440.6|3449.7|3440.7|3449.7|3440.7|3449.4|3440.4|0
1711493700000|2024-03-26 22:55:00|3449.6|3440.6|3449.4|3440.4|3449.6|3440.6|3449.3|3440.3|0
1711494000000|2024-03-26 23:00:00|3449.3|3440.3|3449.4|3440.4|3449.4|3440.4|3448.9|3439.9|0
1711494300000|2024-03-26 23:05:00|3449.6|3440.6|3449.6|3440.6|3449.7|3440.7|3449.4|3440.4|0
1711494600000|2024-03-26 23:10:00|3449.5|3440.5|3449.7|3440.7|3449.8|3440.8|3449.4|3440.4|0
1711494900000|2024-03-26 23:15:00|3449.6|3440.6|3449.8|3440.8|3449.8|3440.8|3449.6|3440.6|0
1711495200000|2024-03-26 23:20:00|3449.7|3440.7|3449.7|3440.7|3449.8|3440.8|3449.7|3440.7|0
1711495500000|2024-03-26 23:25:00|3449.8|3440.8|3449.8|3440.8|3450.1|3441.1|3449.8|3440.8|0
1711495800000|2024-03-26 23:30:00|3450|3441|3450.1|3441.1|3450.1|3441.1|3450|3441|0
1711496100000|2024-03-26 23:35:00|3450|3441|3449.6|3440.6|3450|3441|3449.6|3440.6|0
1711496400000|2024-03-26 23:40:00|3449.7|3440.7|3449.9|3440.9|3450|3441|3449.7|3440.7|0
1711496700000|2024-03-26 23:45:00|3449.8|3440.8|3450.3|3441.3|3450.4|3441.4|3449.7|3440.7|0
1711497000000|2024-03-26 23:50:00|3450.4|3441.4|3450.4|3441.4|3450.4|3441.4|3450.3|3441.3|0
1711497300000|2024-03-26 23:55:00|3450.5|3441.5|3450.5|3441.5|3450.5|3441.5|3450.4|3441.4|0
1711497600000|2024-03-27 00:00:00|3451.9|3442.9|3451.8|3442.8|3452.1|3443.1|3451.7|3442.7|0
1711497900000|2024-03-27 00:05:00|3451.9|3442.9|3451.8|3442.8|3451.9|3442.9|3451.7|3442.7|0
1711498200000|2024-03-27 00:10:00|3451.9|3442.9|3451.8|3442.8|3452.1|3443.1|3451.7|3442.7|0
1711498500000|2024-03-27 00:15:00|3450.2|3441.2|3450.3|3441.3|3450.3|3441.3|3450.1|3441.1|0
1711498800000|2024-03-27 00:20:00|3450.4|3441.4|3450.4|3441.4|3450.8|3441.8|3450.4|3441.4|0
1711499100000|2024-03-27 00:25:00|3450.5|3441.5|3450.6|3441.6|3450.7|3441.7|3450.5|3441.5|0
1711499400000|2024-03-27 00:30:00|3450.7|3441.7|3450.5|3441.5|3450.7|3441.7|3450.5|3441.5|0
1711499700000|2024-03-27 00:35:00|3450.6|3441.6|3450.9|3441.9|3450.9|3441.9|3450.6|3441.6|0
1711500000000|2024-03-27 00:40:00|3450.8|3441.8|3450.4|3441.4|3450.8|3441.8|3450.4|3441.4|0
1711500300000|2024-03-27 00:45:00|3450.3|3441.3|3451.1|3442.1|3451.2|3442.2|3450.3|3441.3|0
1711500600000|2024-03-27 00:50:00|3451.2|3442.2|3450.9|3441.9|3451.3|3442.3|3450.9|3441.9|0
1711500900000|2024-03-27 00:55:00|3450.8|3441.8|3452.2|3443.2|3452.6|3443.6|3450.8|3441.8|0
1711501200000|2024-03-27 01:00:00|3452.3|3443.3|3454.1|3445.1|3454.3|3445.3|3452.1|3443.1|0
1711501500000|2024-03-27 01:05:00|3454|3445|3454.1|3445.1|3454.2|3445.2|3454|3445|0
1711501800000|2024-03-27 01:10:00|3454.2|3445.2|3454.4|3445.4|3454.5|3445.5|3454.1|3445.1|0
1711502100000|2024-03-27 01:15:00|3454.5|3445.5|3445.7|3441.7|3461.2|3457.2|3442.2|3438.2|1032
1711502400000|2024-03-27 01:20:00|3445.2|3441.2|3442.7|3438.7|3446.7|3442.7|3437.7|3433.7|1580
1711502700000|2024-03-27 01:25:00|3443.2|3439.2|3440.7|3436.7|3445.7|3441.7|3437.7|3433.7|894
1711503000000|2024-03-27 01:30:00|3439.7|3435.7|3434.7|3430.7|3444.7|3440.7|3428.7|3424.7|4970
1711503300000|2024-03-27 01:35:00|3433.7|3429.7|3421.7|3417.7|3435.7|3431.7|3415.7|3411.7|4681
1711503600000|2024-03-27 01:40:00|3421.2|3417.2|3413.7|3409.7|3423.7|3419.7|3405.7|3401.7|3015
1711503900000|2024-03-27 01:45:00|3411.7|3407.7|3416.7|3412.7|3419.7|3415.7|3408.7|3404.7|1893
1711504200000|2024-03-27 01:50:00|3416.2|3412.2|3424.7|3420.7|3427.7|3423.7|3408.7|3404.7|4914
1711504500000|2024-03-27 01:55:00|3424.2|3420.2|3432.2|3428.2|3432.7|3428.7|3418.7|3414.7|2083
1711504800000|2024-03-27 02:00:00|3431.7|3427.7|3439.7|3435.7|3439.7|3435.7|3416.7|3412.7|2190
1711505100000|2024-03-27 02:05:00|3440.2|3436.2|3437.7|3433.7|3442.7|3438.7|3431.7|3427.7|3021
1711505400000|2024-03-27 02:10:00|3436.7|3432.7|3446.7|3442.7|3446.7|3442.7|3430.7|3426.7|1801
1711505700000|2024-03-27 02:15:00|3445.7|3441.7|3445.2|3441.2|3447.7|3443.7|3437.7|3433.7|1354
1711506000000|2024-03-27 02:20:00|3444.7|3440.7|3441.7|3437.7|3447.7|3443.7|3435.7|3431.7|1161
1711506300000|2024-03-27 02:25:00|3442.2|3438.2|3445.7|3441.7|3446.7|3442.7|3436.7|3432.7|892
1711506600000|2024-03-27 02:30:00|3444.7|3440.7|3445.7|3441.7|3449.7|3445.7|3439.7|3435.7|926
1711506900000|2024-03-27 02:35:00|3444.7|3440.7|3434.7|3430.7|3444.7|3440.7|3432.7|3428.7|1085
1711507200000|2024-03-27 02:40:00|3434.2|3430.2|3434.7|3430.7|3435.7|3431.7|3426.7|3422.7|1553
1711507500000|2024-03-27 02:45:00|3434.2|3430.2|3427.7|3423.7|3435.7|3431.7|3425.7|3421.7|1475
1711507800000|2024-03-27 02:50:00|3426.7|3422.7|3423.7|3419.7|3426.7|3422.7|3418.7|3414.7|946
1711508100000|2024-03-27 02:55:00|3423.2|3419.2|3427.7|3423.7|3430.7|3426.7|3419.2|3415.2|1483
1711508400000|2024-03-27 03:00:00|3426.7|3422.7|3421.7|3417.7|3426.7|3422.7|3417.7|3413.7|885
1711508700000|2024-03-27 03:05:00|3420.7|3416.7|3427.7|3423.7|3429.7|3425.7|3414.7|3410.7|1361
1711509000000|2024-03-27 03:10:00|3428.2|3424.2|3424.7|3420.7|3428.7|3424.7|3417.7|3413.7|1121
1711509300000|2024-03-27 03:15:00|3424.2|3420.2|3422.7|3418.7|3424.7|3420.7|3415.7|3411.7|790
1711509600000|2024-03-27 03:20:00|3421.7|3417.7|3423.2|3419.2|3424.7|3420.7|3414.7|3410.7|1288
1711509900000|2024-03-27 03:25:00|3423.7|3419.7|3424.7|3420.7|3424.7|3420.7|3418.7|3414.7|994
1711510200000|2024-03-27 03:30:00|3424.2|3420.2|3420.7|3416.7|3424.2|3420.2|3417.7|3413.7|792
1711510500000|2024-03-27 03:35:00|3419.7|3415.7|3415.7|3411.7|3419.7|3415.7|3415.2|3411.2|739
1711510800000|2024-03-27 03:40:00|3415.2|3411.2|3420.7|3416.7|3422.7|3418.7|3412.7|3408.7|897
1711511100000|2024-03-27 03:45:00|3419.7|3415.7|3419.7|3415.7|3419.7|3415.7|3415.7|3411.7|603
1711511400000|2024-03-27 03:50:00|3418.7|3414.7|3421.2|3417.2|3421.7|3417.7|3416.7|3412.7|577
1711511700000|2024-03-27 03:55:00|3421.7|3417.7|3417.7|3413.7|3421.7|3417.7|3417.7|3413.7|634
1711512000000|2024-03-27 04:00:00|3421.2|3412.2|3421.3|3412.3|3421.4|3412.4|3421.1|3412.1|0
1711512300000|2024-03-27 04:05:00|3421.4|3412.4|3421.8|3412.8|3422.1|3413.1|3421.4|3412.4|0
1711512600000|2024-03-27 04:10:00|3421.7|3412.7|3421.8|3412.8|3422.3|3413.3|3421.7|3412.7|0
1711512900000|2024-03-27 04:15:00|3421.9|3412.9|3422.3|3413.3|3422.4|3413.4|3421.9|3412.9|0
1711513200000|2024-03-27 04:20:00|3422.1|3413.1|3422.2|3413.2|3422.2|3413.2|3422|3413|0
1711513500000|2024-03-27 04:25:00|3422.3|3413.3|3422.4|3413.4|3422.4|3413.4|3422.2|3413.2|0
1711513800000|2024-03-27 04:30:00|3422.3|3413.3|3422.6|3413.6|3422.7|3413.7|3422.3|3413.3|0
1711514100000|2024-03-27 04:35:00|3422.7|3413.7|3423|3414|3423.1|3414.1|3422.6|3413.6|0
1711514400000|2024-03-27 04:40:00|3422.8|3413.8|3423|3414|3423.1|3414.1|3422.8|3413.8|0
1711514700000|2024-03-27 04:45:00|3423.1|3414.1|3422.9|3413.9|3423.1|3414.1|3422.7|3413.7|0
1711515000000|2024-03-27 04:50:00|3422.8|3413.8|3423.3|3414.3|3423.3|3414.3|3422.8|3413.8|0
1711515300000|2024-03-27 04:55:00|3423.2|3414.2|3423.3|3414.3|3423.5|3414.5|3423.2|3414.2|0
1711515600000|2024-03-27 05:00:00|3423.5|3414.5|3418.2|3414.2|3423.5|3416.7|3412.7|3408.7|988
1711515900000|2024-03-27 05:05:00|3417.7|3413.7|3418.7|3414.7|3419.7|3415.7|3412.2|3408.2|629
1711516200000|2024-03-27 05:10:00|3418.2|3414.2|3413.7|3409.7|3418.7|3414.7|3410.2|3406.2|782
1711516500000|2024-03-27 05:15:00|3414.7|3410.7|3412.7|3408.7|3414.7|3410.7|3406.7|3402.7|791
1711516800000|2024-03-27 05:20:00|3412.2|3408.2|3412.7|3408.7|3414.7|3410.7|3408.7|3404.7|628
1711517100000|2024-03-27 05:25:00|3412.2|3408.2|3412.2|3408.2|3413.7|3409.7|3407.7|3403.7|473
1711517400000|2024-03-27 05:30:00|3411.7|3407.7|3420.7|3416.7|3422.7|3418.7|3410.2|3406.2|514
1711517700000|2024-03-27 05:35:00|3419.7|3415.7|3419.2|3415.2|3424.7|3420.7|3415.2|3411.2|565
1711518000000|2024-03-27 05:40:00|3418.7|3414.7|3426.7|3422.7|3427.7|3423.7|3414.7|3410.7|663
1711518300000|2024-03-27 05:45:00|3425.7|3421.7|3426.7|3422.7|3428.7|3424.7|3421.7|3417.7|788
1711518600000|2024-03-27 05:50:00|3426.2|3422.2|3422.7|3418.7|3427.7|3423.7|3421.7|3417.7|457
1711518900000|2024-03-27 05:55:00|3422.2|3418.2|3420.7|3416.7|3422.2|3418.2|3417.7|3413.7|513
1711519200000|2024-03-27 06:00:00|3420.2|3416.2|3420.2|3416.2|3423.7|3419.7|3416.7|3412.7|624
1711519500000|2024-03-27 06:05:00|3420.7|3416.7|3433.7|3429.7|3435.7|3431.7|3419.7|3415.7|1289
1711519800000|2024-03-27 06:10:00|3434.2|3430.2|3435.7|3431.7|3436.7|3432.7|3427.7|3423.7|1376
1711520100000|2024-03-27 06:15:00|3434.7|3430.7|3431.7|3427.7|3437.7|3433.7|3430.2|3426.2|887
1711520400000|2024-03-27 06:20:00|3430.7|3426.7|3427.7|3423.7|3431.7|3427.7|3423.7|3419.7|733
1711520700000|2024-03-27 06:25:00|3427.2|3423.2|3422.7|3418.7|3427.7|3423.7|3421.7|3417.7|511
1711521000000|2024-03-27 06:30:00|3423.2|3419.2|3417.7|3413.7|3423.7|3419.7|3415.7|3411.7|905
1711521300000|2024-03-27 06:35:00|3418.7|3414.7|3417.7|3413.7|3420.7|3416.7|3414.7|3410.7|857
1711521600000|2024-03-27 06:40:00|3417.2|3413.2|3414.7|3410.7|3418.7|3414.7|3412.7|3408.7|699
1711521900000|2024-03-27 06:45:00|3414.2|3410.2|3414.2|3410.2|3417.7|3413.7|3412.7|3408.7|666
1711522200000|2024-03-27 06:50:00|3414.7|3410.7|3409.7|3405.7|3414.7|3410.7|3408.7|3404.7|569
1711522500000|2024-03-27 06:55:00|3409.2|3405.2|3410.7|3406.7|3410.7|3406.7|3403.7|3399.7|1155
1711522800000|2024-03-27 07:00:00|3410.2|3406.2|3404.2|3400.2|3410.2|3406.2|3402.7|3398.7|780
1711523100000|2024-03-27 07:05:00|3403.7|3399.7|3404.7|3400.7|3404.7|3400.7|3401.7|3397.7|581
1711523400000|2024-03-27 07:10:00|3403.7|3399.7|3402.2|3398.2|3404.7|3400.7|3400.7|3396.7|517
1711523700000|2024-03-27 07:15:00|3401.7|3397.7|3396.7|3392.7|3401.7|3397.7|3396.2|3392.2|838
1711524000000|2024-03-27 07:20:00|3397.7|3393.7|3394.7|3390.7|3397.7|3393.7|3387.2|3383.2|1205
1711524300000|2024-03-27 07:25:00|3395.7|3391.7|3398.2|3394.2|3398.7|3394.7|3394.7|3390.7|624
1711524600000|2024-03-27 07:30:00|3397.7|3393.7|3395.7|3391.7|3398.7|3394.7|3393.7|3389.7|814
1711524900000|2024-03-27 07:35:00|3395.2|3391.2|3394.7|3390.7|3396.7|3392.7|3391.7|3387.7|1031
1711525200000|2024-03-27 07:40:00|3395.7|3391.7|3396.7|3392.7|3397.2|3393.2|3393.2|3389.2|1060
1711525500000|2024-03-27 07:45:00|3397.7|3393.7|3400.7|3396.7|3400.7|3396.7|3395.7|3391.7|1193
1711525800000|2024-03-27 07:50:00|3399.7|3395.7|3398.7|3394.7|3402.7|3398.7|3397.7|3393.7|1418
1711526100000|2024-03-27 07:55:00|3397.7|3393.7|3396.7|3392.7|3399.7|3395.7|3395.7|3391.7|1054
1711526400000|2024-03-27 08:00:00|3395.7|3391.7|3401.7|3397.7|3401.7|3397.7|3395.7|3391.7|1679
1711526700000|2024-03-27 08:05:00|3400.7|3396.7|3402.7|3398.7|3404.7|3400.7|3399.7|3395.7|2007
1711527000000|2024-03-27 08:10:00|3403.7|3399.7|3400.7|3396.7|3404.7|3400.7|3400.7|3396.7|1552
1711527300000|2024-03-27 08:15:00|3400.2|3396.2|3399.7|3395.7|3401.7|3397.7|3398.2|3394.2|845
1711527600000|2024-03-27 08:20:00|3398.7|3394.7|3400.7|3396.7|3401.7|3397.7|3398.2|3394.2|803
1711527900000|2024-03-27 08:25:00|3401.2|3397.2|3399.7|3395.7|3402.2|3398.2|3398.7|3394.7|2638
1711528200000|2024-03-27 08:30:00|3401.2|3392.2|3401.1|3392.1|3401.8|3392.8|3401|3392|0
1711528500000|2024-03-27 08:35:00|3401.2|3392.2|3400.8|3391.8|3401.4|3392.4|3400.4|3391.4|0
1711528800000|2024-03-27 08:40:00|3400.7|3391.7|3401.3|3392.3|3401.4|3392.4|3400.4|3391.4|0
1711529100000|2024-03-27 08:45:00|3401.2|3392.2|3401.7|3392.7|3401.8|3392.8|3401|3392|0
1711529400000|2024-03-27 08:50:00|3401.8|3392.8|3401.5|3392.5|3401.9|3392.9|3401.4|3392.4|0
1711529700000|2024-03-27 08:55:00|3401.6|3392.6|3400.8|3391.8|3402.1|3393.1|3400.7|3391.7|0
1711530000000|2024-03-27 09:00:00|3401|3392|3402.3|3393.3|3402.3|3393.3|3401|3392|0
1711530300000|2024-03-27 09:05:00|3402.4|3393.4|3402.3|3393.3|3402.5|3393.5|3401.3|3392.3|0
1711530600000|2024-03-27 09:10:00|3402.4|3393.4|3401.7|3392.7|3402.7|3393.7|3401.7|3392.7|0
1711530900000|2024-03-27 09:15:00|3401.6|3392.6|3404.7|3398.7|3405.7|3399.7|3400.7|3392.6|128
1711531200000|2024-03-27 09:20:00|3405.2|3399.2|3405.7|3399.7|3406.2|3400.2|3404.7|3398.7|32
1711531500000|2024-03-27 09:25:00|3406.2|3400.2|3404.2|3398.2|3406.7|3400.7|3403.7|3397.7|31
1711531800000|2024-03-27 09:30:00|3404.7|3398.7|3402.7|3396.7|3404.7|3398.7|3402.7|3396.7|41
1711532100000|2024-03-27 09:35:00|3402.2|3396.2|3398.7|3392.7|3402.7|3396.7|3398.2|3392.2|46
1711532400000|2024-03-27 09:40:00|3398.2|3392.2|3400.2|3394.2|3401.7|3395.7|3397.7|3391.7|48
1711532700000|2024-03-27 09:45:00|3399.7|3393.7|3398.7|3392.7|3400.2|3394.2|3397.7|3391.7|47
1711533000000|2024-03-27 09:50:00|3398.2|3392.2|3401.2|3395.2|3401.7|3395.7|3398.2|3392.2|0
1711533300000|2024-03-27 09:55:00|3400.7|3394.7|3401.7|3395.7|3401.7|3395.7|3400.7|3394.7|1
1711533600000|2024-03-27 10:00:00|3402.2|3396.2|3403.7|3397.7|3404.7|3398.7|3401.7|3395.7|56
1711533900000|2024-03-27 10:05:00|3404.7|3398.7|3403.7|3397.7|3405.7|3399.7|3402.2|3396.2|47
1711534200000|2024-03-27 10:10:00|3404.7|3398.7|3403.2|3397.2|3405.7|3399.7|3403.2|3397.2|25
1711534500000|2024-03-27 10:15:00|3404.2|3396.2|3407.2|3400.2|3407.2|3400.2|3404.2|3396.2|7
1711534800000|2024-03-27 10:20:00|3408.2|3401.2|3406.2|3398.2|3408.2|3401.2|3404.2|3397.2|9
1711535100000|2024-03-27 10:25:00|3405.2|3399.2|3405.2|3397.2|3406.2|3399.2|3404.2|3396.2|3
1711535400000|2024-03-27 10:30:00|3404.2|3398.2|3408.2|3400.2|3408.2|3401.2|3404.2|3398.2|4
1711535700000|2024-03-27 10:35:00|3407.2|3401.2|3407.2|3400.2|3408.2|3401.2|3407.2|3399.2|4
1711536000000|2024-03-27 10:40:00|3406.2|3399.2|3403.2|3396.2|3407.2|3400.2|3403.2|3395.2|20
1711536300000|2024-03-27 10:45:00|3402.2|3395.2|3403.2|3396.2|3403.2|3396.2|3402.2|3394.2|55
1711536600000|2024-03-27 10:50:00|3402.2|3395.2|3402.2|3395.2|3403.2|3395.2|3402.2|3394.2|21
1711536900000|2024-03-27 10:55:00|3401.2|3394.2|3400.2|3393.2|3403.2|3396.2|3400.2|3393.2|23
1711537200000|2024-03-27 11:00:00|3399.2|3392.2|3399.2|3392.2|3400.2|3392.2|3398.2|3391.2|117
1711537500000|2024-03-27 11:05:00|3398.2|3391.2|3400.2|3393.2|3401.2|3393.2|3398.2|3391.2|24
1711537800000|2024-03-27 11:10:00|3401.2|3394.2|3400.2|3393.2|3401.2|3394.2|3400.2|3393.2|11
1711538100000|2024-03-27 11:15:00|3401.2|3394.2|3399.2|3392.2|3402.2|3395.2|3399.2|3392.2|60
1711538400000|2024-03-27 11:20:00|3400.2|3393.2|3399.2|3392.2|3401.2|3394.2|3398.2|3391.2|71
1711538700000|2024-03-27 11:25:00|3398.2|3391.2|3399.2|3392.2|3400.2|3393.2|3398.2|3391.2|66
1711539000000|2024-03-27 11:30:00|3400.2|3391.2|3401.2|3394.2|3402.2|3395.2|3400.2|3391.2|44
1711539300000|2024-03-27 11:35:00|3402.2|3395.2|3400.2|3392.2|3402.2|3395.2|3399.2|3392.2|69
1711539600000|2024-03-27 11:40:00|3399.2|3393.2|3399.2|3392.2|3400.2|3393.2|3399.2|3392.2|39
1711539900000|2024-03-27 11:45:00|3400.2|3393.2|3399.2|3392.2|3400.2|3393.2|3398.2|3391.2|28
1711540200000|2024-03-27 11:50:00|3398.2|3391.2|3399.2|3392.2|3399.2|3392.2|3398.2|3391.2|21
1711540500000|2024-03-27 11:55:00|3398.2|3391.2|3397.2|3390.2|3399.2|3392.2|3396.2|3389.2|54
1711540800000|2024-03-27 12:00:00|3398.2|3389.2|3396.2|3389.2|3398.2|3389.2|3395.2|3388.2|58
1711541100000|2024-03-27 12:05:00|3397.2|3390.2|3397.2|3390.2|3398.2|3391.2|3396.2|3389.2|52
1711541400000|2024-03-27 12:10:00|3396.2|3389.2|3396.2|3389.2|3397.2|3390.2|3396.2|3388.2|43
1711541700000|2024-03-27 12:15:00|3397.2|3388.2|3395.2|3388.2|3397.2|3389.2|3395.2|3388.2|35
1711542000000|2024-03-27 12:20:00|3394.2|3387.2|3396.2|3389.2|3397.2|3389.2|3393.2|3386.2|38
1711542300000|2024-03-27 12:25:00|3397.2|3390.2|3395.2|3388.2|3397.2|3390.2|3394.2|3387.2|18
1711542600000|2024-03-27 12:30:00|3396.2|3389.2|3395.2|3388.2|3396.2|3389.2|3394.2|3387.2|54
1711542900000|2024-03-27 12:35:00|3396.2|3389.2|3398.2|3391.2|3398.2|3391.2|3395.2|3389.2|131
1711543200000|2024-03-27 12:40:00|3397.2|3390.2|3398.2|3391.2|3398.2|3391.2|3396.2|3389.2|67
1711543500000|2024-03-27 12:45:00|3399.2|3392.2|3397.2|3390.2|3399.2|3392.2|3397.2|3389.2|19
1711543800000|2024-03-27 12:50:00|3398.2|3391.2|3399.2|3392.2|3399.2|3392.2|3398.2|3391.2|35
1711544100000|2024-03-27 12:55:00|3400.2|3393.2|3401.2|3394.2|3402.2|3395.2|3399.2|3392.2|52
1711544400000|2024-03-27 13:00:00|3400.2|3393.2|3401.2|3394.2|3403.2|3396.2|3400.2|3393.2|36
1711544700000|2024-03-27 13:05:00|3402.2|3395.2|3401.2|3394.2|3402.2|3395.2|3400.2|3393.2|25
1711545000000|2024-03-27 13:10:00|3402.2|3395.2|3402.2|3395.2|3403.2|3395.2|3402.2|3395.2|19
1711545300000|2024-03-27 13:15:00|3403.2|3396.2|3402.2|3395.2|3403.2|3396.2|3402.2|3395.2|9
1711545600000|2024-03-27 13:20:00|3401.2|3394.2|3400.2|3393.2|3401.2|3394.2|3399.2|3392.2|50
1711545900000|2024-03-27 13:25:00|3399.2|3392.2|3399.2|3392.2|3401.2|3394.2|3398.2|3391.2|68
1711546200000|2024-03-27 13:30:00|3398.2|3391.2|3411.2|3404.2|3411.2|3404.2|3393.2|3386.2|775
1711546500000|2024-03-27 13:35:00|3410.2|3403.2|3402.2|3394.2|3412.2|3405.2|3401.2|3394.2|250
1711546800000|2024-03-27 13:40:00|3401.2|3393.2|3404.2|3397.2|3407.2|3400.2|3399.2|3392.2|87
1711547100000|2024-03-27 13:45:00|3405.2|3398.2|3410.2|3403.2|3412.2|3405.2|3404.2|3397.2|142
1711547400000|2024-03-27 13:50:00|3411.2|3404.2|3410.2|3403.2|3414.2|3407.2|3409.2|3402.2|89
1711547700000|2024-03-27 13:55:00|3411.2|3402.2|3412.7|3406.7|3414.2|3407.2|3410.2|3402.2|71
1711548000000|2024-03-27 14:00:00|3411.7|3405.7|3409.7|3403.7|3412.7|3406.7|3408.2|3402.2|104
1711548300000|2024-03-27 14:05:00|3410.2|3404.2|3412.7|3406.7|3413.7|3407.7|3408.7|3402.7|71
1711548600000|2024-03-27 14:10:00|3413.2|3407.2|3416.7|3410.7|3420.7|3414.7|3413.2|3407.2|209
1711548900000|2024-03-27 14:15:00|3417.7|3411.7|3420.7|3414.7|3421.2|3415.2|3416.7|3410.7|133
1711549200000|2024-03-27 14:20:00|3420.2|3414.2|3421.7|3415.7|3423.7|3417.7|3420.2|3414.2|289
1711549500000|2024-03-27 14:25:00|3422.2|3416.2|3420.7|3414.7|3422.7|3416.7|3419.7|3413.7|43
1711549800000|2024-03-27 14:30:00|3421.2|3415.2|3424.7|3418.7|3426.7|3420.7|3421.2|3415.2|45
1711550100000|2024-03-27 14:35:00|3425.2|3419.2|3420.7|3414.7|3425.2|3419.2|3420.7|3414.7|28
1711550400000|2024-03-27 14:40:00|3420.2|3414.2|3418.7|3412.7|3422.7|3416.7|3417.7|3411.7|46
1711550700000|2024-03-27 14:45:00|3419.2|3413.2|3420.2|3414.2|3423.7|3417.7|3418.2|3412.2|10
1711551000000|2024-03-27 14:50:00|3420.7|3414.7|3423.2|3417.2|3423.2|3417.2|3419.7|3413.7|20
1711551300000|2024-03-27 14:55:00|3423.7|3417.7|3422.7|3416.7|3423.7|3417.7|3420.7|3414.7|15
1711551600000|2024-03-27 15:00:00|3423.2|3417.2|3421.7|3415.7|3423.7|3417.7|3421.2|3415.2|25
1711551900000|2024-03-27 15:05:00|3422.2|3416.2|3423.7|3417.7|3424.7|3418.7|3421.7|3415.7|54
1711552200000|2024-03-27 15:10:00|3424.2|3418.2|3422.7|3416.7|3424.7|3418.7|3422.2|3416.2|16
1711552500000|2024-03-27 15:15:00|3421.7|3415.7|3422.7|3416.7|3422.7|3416.7|3421.2|3415.2|30
1711552800000|2024-03-27 15:20:00|3422.2|3416.2|3426.7|3420.7|3426.7|3420.7|3422.2|3416.2|85
1711553100000|2024-03-27 15:25:00|3427.2|3421.2|3426.7|3420.7|3427.7|3421.7|3425.2|3419.2|29
1711553400000|2024-03-27 15:30:00|3426.2|3420.2|3422.7|3416.7|3426.7|3420.7|3422.7|3416.7|33
1711553700000|2024-03-27 15:35:00|3422.2|3416.2|3421.7|3415.7|3422.7|3416.7|3421.7|3415.7|8
1711554000000|2024-03-27 15:40:00|3422.2|3416.2|3421.7|3415.7|3423.7|3417.7|3421.2|3415.2|30
1711554300000|2024-03-27 15:45:00|3421.2|3415.2|3420.7|3414.7|3422.2|3416.2|3418.2|3412.2|22
1711554600000|2024-03-27 15:50:00|3420.2|3414.2|3422.7|3416.7|3423.7|3417.7|3420.2|3414.2|18
1711554900000|2024-03-27 15:55:00|3422.2|3416.2|3419.7|3413.7|3422.2|3416.2|3417.7|3411.7|23
1711555200000|2024-03-27 16:00:00|3418.7|3412.7|3421.2|3415.2|3422.7|3416.7|3418.7|3412.7|18
1711555500000|2024-03-27 16:05:00|3420.7|3414.7|3422.7|3416.7|3423.7|3417.7|3420.7|3414.7|24
1711555800000|2024-03-27 16:10:00|3422.2|3416.2|3420.7|3414.7|3422.7|3416.7|3420.7|3414.7|84
1711556100000|2024-03-27 16:15:00|3421.2|3415.2|3422.7|3416.7|3423.7|3417.7|3420.7|3414.7|45
1711556400000|2024-03-27 16:20:00|3423.7|3417.7|3426.7|3420.7|3427.7|3421.7|3422.7|3416.7|101
1711556700000|2024-03-27 16:25:00|3427.7|3421.7|3422.7|3416.7|3427.7|3421.7|3422.7|3416.7|158
1711557000000|2024-03-27 16:30:00|3423.2|3417.2|3423.7|3417.7|3424.7|3418.7|3422.7|3416.7|42
1711557300000|2024-03-27 16:35:00|3423.2|3417.2|3423.7|3417.7|3423.7|3417.7|3421.7|3415.7|29
1711557600000|2024-03-27 16:40:00|3422.7|3416.7|3424.7|3418.7|3425.7|3419.7|3422.7|3416.7|77
1711557900000|2024-03-27 16:45:00|3423.7|3417.7|3426.7|3420.7|3426.7|3420.7|3423.7|3417.7|20
1711558200000|2024-03-27 16:50:00|3426.2|3420.2|3425.7|3419.7|3426.7|3420.7|3425.7|3419.7|22
1711558500000|2024-03-27 16:55:00|3425.2|3419.2|3423.7|3417.7|3425.7|3419.7|3423.7|3417.7|40
1711558800000|2024-03-27 17:00:00|3424.2|3418.2|3425.7|3419.7|3425.7|3419.7|3423.7|3417.7|20
1711559100000|2024-03-27 17:05:00|3426.2|3420.2|3423.7|3417.7|3426.7|3420.7|3423.7|3417.7|17
1711559400000|2024-03-27 17:10:00|3422.7|3416.7|3423.7|3417.7|3423.7|3417.7|3422.7|3416.7|20
1711559700000|2024-03-27 17:15:00|3424.2|3418.2|3426.7|3420.7|3426.7|3420.7|3423.7|3417.7|22
1711560000000|2024-03-27 17:20:00|3427.7|3421.7|3427.7|3421.7|3428.2|3422.2|3426.7|3420.7|32
1711560300000|2024-03-27 17:25:00|3427.2|3421.2|3425.7|3419.7|3427.2|3421.2|3425.7|3419.7|46
1711560600000|2024-03-27 17:30:00|3426.2|3420.2|3426.7|3420.7|3427.7|3421.7|3425.2|3419.2|61
1711560900000|2024-03-27 17:35:00|3426.2|3420.2|3425.7|3419.7|3426.2|3420.2|3425.2|3419.2|69
1711561200000|2024-03-27 17:40:00|3426.7|3420.7|3426.7|3420.7|3426.7|3420.7|3425.7|3419.7|58
1711561500000|2024-03-27 17:45:00|3427.2|3421.2|3425.7|3419.7|3427.2|3421.2|3425.7|3419.7|19
1711561800000|2024-03-27 17:50:00|3426.7|3420.7|3425.7|3419.7|3426.7|3420.7|3425.7|3419.7|21
1711562100000|2024-03-27 17:55:00|3426.2|3420.2|3425.7|3419.7|3426.2|3420.2|3425.7|3419.7|17
1711562400000|2024-03-27 18:00:00|3426.2|3420.2|3426.7|3420.7|3426.7|3420.7|3425.7|3419.7|8
1711562700000|2024-03-27 18:05:00|3426.2|3420.2|3426.7|3420.7|3427.2|3421.2|3424.7|3418.7|17
1711563000000|2024-03-27 18:10:00|3427.2|3421.2|3426.7|3420.7|3427.7|3421.7|3426.2|3420.2|39
1711563300000|2024-03-27 18:15:00|3427.2|3421.2|3429.2|3423.2|3429.7|3423.7|3426.2|3420.2|87
1711563600000|2024-03-27 18:20:00|3429.7|3423.7|3429.7|3423.7|3429.7|3423.7|3428.7|3422.7|30
1711563900000|2024-03-27 18:25:00|3430.7|3424.7|3431.7|3425.7|3431.7|3425.7|3429.7|3423.7|35
1711564200000|2024-03-27 18:30:00|3431.2|3425.2|3431.7|3425.7|3432.2|3426.2|3430.7|3424.7|35
1711564500000|2024-03-27 18:35:00|3430.7|3424.7|3429.7|3423.7|3431.2|3425.2|3429.7|3423.7|28
1711564800000|2024-03-27 18:40:00|3430.2|3424.2|3432.7|3426.7|3432.7|3426.7|3429.7|3423.7|48
1711565100000|2024-03-27 18:45:00|3433.2|3427.2|3432.7|3426.7|3433.7|3427.7|3432.7|3426.7|48
1711565400000|2024-03-27 18:50:00|3432.2|3426.2|3431.7|3425.7|3432.7|3426.7|3430.7|3424.7|41
1711565700000|2024-03-27 18:55:00|3430.7|3424.7|3435.2|3426.2|3435.2|3429.2|3430.7|3424.7|171
1711566000000|2024-03-27 19:00:00|3435.3|3426.3|3435.4|3426.4|3435.5|3426.5|3435.2|3426.2|0
1711566300000|2024-03-27 19:05:00|3435.5|3426.5|3435.9|3426.9|3436.3|3427.3|3435.4|3426.4|0
1711566600000|2024-03-27 19:10:00|3435.8|3426.8|3435.6|3426.6|3436.4|3427.4|3435.4|3426.4|0
1711566900000|2024-03-27 19:15:00|3435.5|3426.5|3434.2|3425.2|3435.6|3426.6|3434|3425|0
1711567200000|2024-03-27 19:20:00|3434.1|3425.1|3435.4|3426.4|3435.4|3426.4|3434.1|3425.1|0
1711567500000|2024-03-27 19:25:00|3435.5|3426.5|3438.3|3429.3|3438.4|3429.4|3435.4|3426.4|0
1711567800000|2024-03-27 19:30:00|3438.4|3429.4|3439.2|3430.2|3440|3431|3438.2|3429.2|0
1711568100000|2024-03-27 19:35:00|3439.3|3430.3|3441.7|3432.7|3441.7|3432.7|3439.2|3430.2|0
1711568400000|2024-03-27 19:40:00|3441.6|3432.6|3441.7|3432.7|3442.7|3433.7|3440.6|3431.6|0
1711568700000|2024-03-27 19:45:00|3441.6|3432.6|3438.8|3429.8|3441.8|3432.8|3438.7|3429.7|0
1711569000000|2024-03-27 19:50:00|3438.9|3429.9|3444.6|3435.6|3444.6|3435.6|3438.8|3429.8|0
1711569300000|2024-03-27 19:55:00|3444.5|3435.5|3445.6|3436.6|3445.6|3436.6|3443.1|3434.1|0
1711569600000|2024-03-27 20:00:00|3445.5|3436.5|3446.4|3437.4|3447.1|3438.1|3444.4|3435.4|0
1711569900000|2024-03-27 20:05:00|3446.5|3437.5|3446.4|3437.4|3446.7|3437.7|3445.8|3436.8|0
1711570200000|2024-03-27 20:10:00|3446.5|3437.5|3446.2|3437.2|3447.2|3438.2|3446.1|3437.1|0
1711570500000|2024-03-27 20:15:00|3446.4|3437.4|3446.6|3437.6|3447.2|3438.2|3446.4|3437.4|0
1711570800000|2024-03-27 20:20:00|3446.7|3437.7|3446.5|3437.5|3446.7|3437.7|3446.4|3437.4|0
1711571100000|2024-03-27 20:25:00|3446.4|3437.4|3446.4|3437.4|3446.7|3437.7|3446.3|3437.3|0
1711571400000|2024-03-27 20:30:00|3446.5|3437.5|3446.7|3437.7|3446.9|3437.9|3446.5|3437.5|0
1711571700000|2024-03-27 20:35:00|3446.6|3437.6|3446.4|3437.4|3446.7|3437.7|3446.4|3437.4|0
1711572000000|2024-03-27 20:40:00|3446.5|3437.5|3446.4|3437.4|3446.8|3437.8|3446.4|3437.4|0
1711572300000|2024-03-27 20:45:00|3446.3|3437.3|3446.6|3437.6|3446.6|3437.6|3446.1|3437.1|0
1711572600000|2024-03-27 20:50:00|3446.4|3437.4|3445.5|3436.5|3446.5|3437.5|3445.5|3436.5|0
1711572900000|2024-03-27 20:55:00|3445.4|3436.4|3444.9|3435.9|3445.6|3436.6|3444.7|3435.7|0
1711573200000|2024-03-27 21:00:00|3445|3436|3444.9|3435.9|3445|3436|3444.5|3435.5|0
1711573500000|2024-03-27 21:05:00|3444.8|3435.8|3444.9|3435.9|3445|3436|3444.8|3435.8|0
1711573800000|2024-03-27 21:10:00|3445|3436|3444.9|3435.9|3445|3436|3444.9|3435.9|0
1711574100000|2024-03-27 21:15:00|3444.8|3435.8|3445|3436|3445|3436|3444.8|3435.8|0
1711574400000|2024-03-27 21:20:00|3444.9|3435.9|3444.9|3435.9|3444.9|3435.9|3444.9|3435.9|0
1711574700000|2024-03-27 21:25:00|3444.8|3435.8|3444.9|3435.9|3444.9|3435.9|3444.8|3435.8|0
1711575000000|2024-03-27 21:30:00|3445|3436|3445|3436|3445|3436|3444.9|3435.9|0
1711575300000|2024-03-27 21:35:00|3445.1|3436.1|3445|3436|3445.1|3436.1|3445|3436|0
1711575600000|2024-03-27 21:40:00|3445.1|3436.1|3444.3|3435.3|3445.1|3436.1|3444.2|3435.2|0
1711575900000|2024-03-27 21:45:00|3444.5|3435.5|3444.5|3435.5|3444.6|3435.6|3444.2|3435.2|0
1711576200000|2024-03-27 21:50:00|3444.6|3435.6|3444.7|3435.7|3444.7|3435.7|3444.6|3435.6|0
1711576500000|2024-03-27 21:55:00|3444.6|3435.6|3444.8|3435.8|3444.8|3435.8|3444.6|3435.6|0
1711576800000|2024-03-27 22:00:00|3444.6|3435.6|3443.5|3434.5|3444.6|3435.6|3441.2|3432.2|0
1711577100000|2024-03-27 22:05:00|3443.4|3434.4|3443.4|3434.4|3443.6|3434.6|3441.9|3432.9|0
1711577400000|2024-03-27 22:10:00|3443.3|3434.3|3442.5|3433.5|3443.3|3434.3|3442.2|3433.2|0
1711577700000|2024-03-27 22:15:00|3442.6|3433.6|3442.7|3433.7|3443.4|3434.4|3442.6|3433.6|0
1711578000000|2024-03-27 22:20:00|3442.6|3433.6|3442.8|3433.8|3442.8|3433.8|3442.1|3433.1|0
1711578300000|2024-03-27 22:25:00|3442.7|3433.7|3443|3434|3443.2|3434.2|3442.6|3433.6|0
1711578600000|2024-03-27 22:30:00|3442.9|3433.9|3444.4|3435.4|3444.5|3435.5|3442.9|3433.9|0
1711578900000|2024-03-27 22:35:00|3444.3|3435.3|3443.9|3434.9|3444.4|3435.4|3443.8|3434.8|0
1711579200000|2024-03-27 22:40:00|3443.8|3434.8|3443.6|3434.6|3444|3435|3443.6|3434.6|0
1711579500000|2024-03-27 22:45:00|3443.5|3434.5|3444.6|3435.6|3444.8|3435.8|3443.4|3434.4|0
1711579800000|2024-03-27 22:50:00|3444.5|3435.5|3444.8|3435.8|3445.1|3436.1|3444.3|3435.3|0
1711580100000|2024-03-27 22:55:00|3444.9|3435.9|3444.8|3435.8|3445|3436|3444.4|3435.4|0
1711580400000|2024-03-27 23:00:00|3445|3436|3444.9|3435.9|3445.1|3436.1|3444.4|3435.4|0
1711580700000|2024-03-27 23:05:00|3444.8|3435.8|3444.6|3435.6|3444.9|3435.9|3444.5|3435.5|0
1711581000000|2024-03-27 23:10:00|3444.5|3435.5|3444.9|3435.9|3445|3436|3444.5|3435.5|0
1711581300000|2024-03-27 23:15:00|3443|3434|3443|3434|3443.2|3434.2|3442.8|3433.8|0
1711581600000|2024-03-27 23:20:00|3442.9|3433.9|3443.3|3434.3|3443.3|3434.3|3442.9|3433.9|0
1711581900000|2024-03-27 23:25:00|3443.4|3434.4|3443.4|3434.4|3443.6|3434.6|3443.3|3434.3|0
1711582200000|2024-03-27 23:30:00|3445.4|3436.4|3445|3436|3445.4|3436.4|3444.9|3435.9|0
1711582500000|2024-03-27 23:35:00|3444.9|3435.9|3444.9|3435.9|3444.9|3435.9|3444.7|3435.7|0
1711582800000|2024-03-27 23:40:00|3445|3436|3444.7|3435.7|3445|3436|3444.7|3435.7|0
1711583100000|2024-03-27 23:45:00|3444.8|3435.8|3444.7|3435.7|3444.9|3435.9|3444.5|3435.5|0
1711583400000|2024-03-27 23:50:00|3444.6|3435.6|3444.3|3435.3|3444.7|3435.7|3443.9|3434.9|0
1711583700000|2024-03-27 23:55:00|3444.4|3435.4|3444.4|3435.4|3444.4|3435.4|3444.2|3435.2|0
1711584000000|2024-03-28 00:00:00|3444.3|3435.3|3444.7|3435.7|3444.9|3435.9|3444.3|3435.3|0
1711584300000|2024-03-28 00:05:00|3444.8|3435.8|3445.1|3436.1|3445.3|3436.3|3444.8|3435.8|0
1711584600000|2024-03-28 00:10:00|3445.2|3436.2|3445.3|3436.3|3445.5|3436.5|3444.9|3435.9|0
1711584900000|2024-03-28 00:15:00|3445.5|3436.5|3445.5|3436.5|3445.8|3436.8|3445.3|3436.3|0
1711585200000|2024-03-28 00:20:00|3445.4|3436.4|3446.1|3437.1|3446.4|3437.4|3445.2|3436.2|0
1711585500000|2024-03-28 00:25:00|3446|3437|3446.5|3437.5|3446.8|3437.8|3446|3437|0
1711585800000|2024-03-28 00:30:00|3446.6|3437.6|3446.4|3437.4|3446.8|3437.8|3446.4|3437.4|0
1711586100000|2024-03-28 00:35:00|3446.5|3437.5|3446.4|3437.4|3446.5|3437.5|3446.1|3437.1|0
1711586400000|2024-03-28 00:40:00|3446.3|3437.3|3446.4|3437.4|3446.5|3437.5|3446.1|3437.1|0
1711586700000|2024-03-28 00:45:00|3446.5|3437.5|3446.4|3437.4|3446.6|3437.6|3446.3|3437.3|0
1711587000000|2024-03-28 00:50:00|3446.5|3437.5|3446.6|3437.6|3446.6|3437.6|3446.3|3437.3|0
1711587300000|2024-03-28 00:55:00|3446.5|3437.5|3446.9|3437.9|3446.9|3437.9|3446.5|3437.5|0
1711587600000|2024-03-28 01:00:00|3447|3438|3446.8|3437.8|3447.1|3438.1|3446.8|3437.8|0
1711587900000|2024-03-28 01:05:00|3446.7|3437.7|3440.8|3431.8|3446.8|3437.8|3440.7|3431.7|0
1711588200000|2024-03-28 01:10:00|3438.8|3429.8|3438.1|3429.1|3438.8|3429.8|3437.8|3428.8|0
1711588500000|2024-03-28 01:15:00|3438.3|3429.3|3410.7|3406.7|3438.3|3429.3|3406.7|3402.7|1039
1711588800000|2024-03-28 01:20:00|3409.7|3405.7|3418.2|3414.2|3418.2|3414.2|3405.2|3401.2|514
1711589100000|2024-03-28 01:25:00|3418.7|3414.7|3424.7|3420.7|3425.7|3421.7|3417.2|3413.2|383
1711589400000|2024-03-28 01:30:00|3425.2|3421.2|3434.7|3430.7|3445.7|3441.7|3425.2|3421.2|3948
1711589700000|2024-03-28 01:35:00|3433.7|3429.7|3440.7|3436.7|3444.7|3440.7|3427.7|3423.7|2703
1711590000000|2024-03-28 01:40:00|3439.7|3435.7|3435.7|3431.7|3444.7|3440.7|3424.7|3420.7|2254
1711590300000|2024-03-28 01:45:00|3435.2|3431.2|3449.7|3445.7|3451.2|3447.2|3430.7|3426.7|1731
1711590600000|2024-03-28 01:50:00|3450.7|3446.7|3456.7|3452.7|3461.7|3457.7|3445.7|3441.7|1687
1711590900000|2024-03-28 01:55:00|3455.7|3451.7|3445.7|3441.7|3455.7|3451.7|3440.7|3436.7|1539
1711591200000|2024-03-28 02:00:00|3444.7|3440.7|3457.7|3453.7|3460.7|3456.7|3444.7|3440.7|1388
1711591500000|2024-03-28 02:05:00|3457.2|3453.2|3451.7|3447.7|3461.7|3457.7|3451.7|3447.7|1287
1711591800000|2024-03-28 02:10:00|3451.2|3447.2|3466.2|3462.2|3466.7|3462.7|3447.7|3443.7|1537
1711592100000|2024-03-28 02:15:00|3465.7|3461.7|3474.7|3470.7|3477.2|3473.2|3465.7|3461.7|1721
1711592400000|2024-03-28 02:20:00|3475.7|3471.7|3473.7|3469.7|3479.7|3475.7|3468.7|3464.7|1441
1711592700000|2024-03-28 02:25:00|3474.7|3470.7|3481.2|3477.2|3481.2|3477.2|3469.7|3465.7|1112
1711593000000|2024-03-28 02:30:00|3482.2|3478.2|3479.2|3475.2|3487.2|3483.2|3475.2|3471.2|1411
1711593300000|2024-03-28 02:35:00|3478.2|3474.2|3475.7|3471.7|3480.2|3476.2|3473.2|3469.2|1172
1711593600000|2024-03-28 02:40:00|3475.2|3471.2|3474.2|3470.2|3481.2|3477.2|3473.2|3469.2|561
1711593900000|2024-03-28 02:45:00|3474.7|3470.7|3481.2|3477.2|3483.2|3479.2|3473.2|3469.2|495
1711594200000|2024-03-28 02:50:00|3481.7|3477.7|3486.2|3482.2|3487.2|3483.2|3481.2|3477.2|844
1711594500000|2024-03-28 02:55:00|3485.7|3481.7|3483.2|3479.2|3490.2|3486.2|3483.2|3479.2|992
1711594800000|2024-03-28 03:00:00|3482.2|3478.2|3494.2|3490.2|3494.2|3490.2|3482.2|3478.2|1143
1711595100000|2024-03-28 03:05:00|3494.7|3490.7|3494.2|3490.2|3496.2|3492.2|3490.2|3486.2|938
1711595400000|2024-03-28 03:10:00|3494.7|3490.7|3496.2|3492.2|3498.2|3494.2|3489.2|3485.2|926
1711595700000|2024-03-28 03:15:00|3495.7|3491.7|3498.2|3494.2|3502.2|3498.2|3494.2|3490.2|907
1711596000000|2024-03-28 03:20:00|3499.2|3495.2|3513.2|3509.2|3517.2|3513.2|3498.2|3494.2|2972
1711596300000|2024-03-28 03:25:00|3512.2|3508.2|3518.2|3514.2|3520.2|3516.2|3511.2|3507.2|2389
1711596600000|2024-03-28 03:30:00|3517.2|3513.2|3521.2|3517.2|3528.2|3524.2|3517.2|3513.2|1246
1711596900000|2024-03-28 03:35:00|3521.7|3517.7|3522.2|3518.2|3527.2|3523.2|3519.2|3515.2|812
1711597200000|2024-03-28 03:40:00|3522.7|3518.7|3526.2|3522.2|3526.2|3522.2|3522.2|3518.2|654
1711597500000|2024-03-28 03:45:00|3525.7|3521.7|3529.2|3525.2|3530.2|3526.2|3523.2|3519.2|905
1711597800000|2024-03-28 03:50:00|3529.7|3525.7|3533.2|3529.2|3535.2|3531.2|3529.7|3525.7|1108
1711598100000|2024-03-28 03:55:00|3533.7|3529.7|3530.2|3526.2|3535.2|3531.2|3529.7|3525.7|774
1711598400000|2024-03-28 04:00:00|3532.7|3523.7|3532.5|3523.5|3532.7|3523.7|3532.5|3523.5|12
1711598700000|2024-03-28 04:05:00|3532.4|3523.4|3532.2|3523.2|3532.7|3523.7|3531.6|3522.6|0
1711599000000|2024-03-28 04:10:00|3532.1|3523.1|3531.9|3522.9|3532.2|3523.2|3531.8|3522.8|0
1711599300000|2024-03-28 04:15:00|3531.8|3522.8|3532.3|3523.3|3532.3|3523.3|3531.8|3522.8|0
1711599600000|2024-03-28 04:20:00|3532.4|3523.4|3532.5|3523.5|3532.6|3523.6|3532.3|3523.3|0
1711599900000|2024-03-28 04:25:00|3532.4|3523.4|3532.5|3523.5|3532.5|3523.5|3532.3|3523.3|0
1711600200000|2024-03-28 04:30:00|3532.6|3523.6|3532.5|3523.5|3532.6|3523.6|3532.5|3523.5|0
1711600500000|2024-03-28 04:35:00|3532.6|3523.6|3532.6|3523.6|3532.7|3523.7|3532.4|3523.4|0
1711600800000|2024-03-28 04:40:00|3532.7|3523.7|3532.7|3523.7|3532.7|3523.7|3532.6|3523.6|0
1711601100000|2024-03-28 04:45:00|3532.8|3523.8|3532.7|3523.7|3533|3524|3532.6|3523.6|0
1711601400000|2024-03-28 04:50:00|3532.6|3523.6|3532.6|3523.6|3532.7|3523.7|3532.4|3523.4|0
1711601700000|2024-03-28 04:55:00|3532.5|3523.5|3532.6|3523.6|3532.7|3523.7|3532.5|3523.5|0
1711602000000|2024-03-28 05:00:00|3527.2|3523.2|3544.2|3540.2|3547.2|3543.2|3527.2|3523.2|2883
1711602300000|2024-03-28 05:05:00|3543.2|3539.2|3532.2|3528.2|3545.2|3541.2|3532.2|3528.2|1347
1711602600000|2024-03-28 05:10:00|3533.2|3529.2|3523.2|3519.2|3537.2|3533.2|3523.2|3519.2|1292
1711602900000|2024-03-28 05:15:00|3522.2|3518.2|3523.2|3519.2|3526.2|3522.2|3521.2|3517.2|1019
1711603200000|2024-03-28 05:20:00|3522.7|3518.7|3517.2|3513.2|3523.2|3519.2|3513.2|3509.2|1447
1711603500000|2024-03-28 05:25:00|3517.7|3513.7|3528.2|3524.2|3530.2|3526.2|3517.2|3513.2|567
1711603800000|2024-03-28 05:30:00|3528.7|3524.7|3524.7|3520.7|3532.2|3528.2|3524.7|3520.7|662
1711604100000|2024-03-28 05:35:00|3524.2|3520.2|3515.2|3511.2|3524.7|3520.7|3514.2|3510.2|663
1711604400000|2024-03-28 05:40:00|3515.7|3511.7|3522.2|3518.2|3524.2|3520.2|3513.2|3509.2|745
1711604700000|2024-03-28 05:45:00|3521.7|3517.7|3515.2|3511.2|3521.7|3517.7|3513.2|3509.2|1192
1711605000000|2024-03-28 05:50:00|3514.7|3510.7|3508.2|3504.2|3516.2|3512.2|3507.2|3503.2|1044
1711605300000|2024-03-28 05:55:00|3507.7|3503.7|3506.2|3502.2|3514.2|3510.2|3506.2|3502.2|877
1711605600000|2024-03-28 06:00:00|3507.2|3503.2|3507.2|3503.2|3512.2|3508.2|3505.2|3501.2|941
1711605900000|2024-03-28 06:05:00|3507.7|3503.7|3512.2|3508.2|3516.2|3512.2|3507.7|3503.7|962
1711606200000|2024-03-28 06:10:00|3511.2|3507.2|3506.7|3502.7|3514.2|3510.2|3506.2|3502.2|730
1711606500000|2024-03-28 06:15:00|3506.2|3502.2|3503.2|3499.2|3508.7|3504.7|3500.2|3496.2|1001
1711606800000|2024-03-28 06:20:00|3502.7|3498.7|3490.2|3486.2|3503.2|3499.2|3487.2|3483.2|2223
1711607100000|2024-03-28 06:25:00|3489.7|3485.7|3487.2|3483.2|3491.7|3487.7|3486.7|3482.7|771
1711607400000|2024-03-28 06:30:00|3486.7|3482.7|3481.2|3477.2|3487.2|3483.2|3479.2|3475.2|1203
1711607700000|2024-03-28 06:35:00|3480.7|3476.7|3482.2|3478.2|3484.2|3480.2|3476.2|3472.2|789
1711608000000|2024-03-28 06:40:00|3481.7|3477.7|3484.2|3480.2|3485.2|3481.2|3480.2|3476.2|686
1711608300000|2024-03-28 06:45:00|3485.2|3481.2|3486.2|3482.2|3488.2|3484.2|3484.2|3480.2|769
1711608600000|2024-03-28 06:50:00|3487.2|3483.2|3492.2|3488.2|3492.2|3488.2|3486.7|3482.7|711
1711608900000|2024-03-28 06:55:00|3491.2|3487.2|3495.7|3491.7|3496.2|3492.2|3491.2|3487.2|497
1711609200000|2024-03-28 07:00:00|3496.2|3492.2|3491.2|3487.2|3496.2|3492.2|3491.2|3487.2|513
1711609500000|2024-03-28 07:05:00|3491.7|3487.7|3490.2|3486.2|3492.2|3488.2|3489.2|3485.2|259
1711609800000|2024-03-28 07:10:00|3490.7|3486.7|3486.2|3482.2|3492.2|3488.2|3486.2|3482.2|2351
1711610100000|2024-03-28 07:15:00|3486.7|3482.7|3484.2|3480.2|3487.7|3483.7|3483.2|3479.2|296
1711610400000|2024-03-28 07:20:00|3484.7|3480.7|3479.2|3475.2|3486.2|3482.2|3478.2|3474.2|574
1711610700000|2024-03-28 07:25:00|3478.7|3474.7|3482.2|3478.2|3483.2|3479.2|3477.2|3473.2|589
1711611000000|2024-03-28 07:30:00|3482.7|3478.7|3482.2|3478.2|3483.2|3479.2|3477.2|3473.2|441
1711611300000|2024-03-28 07:35:00|3481.2|3477.2|3484.2|3480.2|3488.2|3484.2|3481.2|3477.2|1071
1711611600000|2024-03-28 07:40:00|3483.7|3479.7|3483.2|3479.2|3485.2|3481.2|3482.2|3478.2|626
1711611900000|2024-03-28 07:45:00|3482.2|3478.2|3486.2|3482.2|3486.2|3482.2|3481.2|3477.2|718
1711612200000|2024-03-28 07:50:00|3485.2|3481.2|3489.7|3485.7|3490.2|3486.2|3485.2|3481.2|981
1711612500000|2024-03-28 07:55:00|3489.2|3485.2|3489.2|3485.2|3491.2|3487.2|3489.2|3485.2|950
1711612800000|2024-03-28 08:00:00|3488.7|3484.7|3476.2|3472.2|3488.7|3484.7|3476.2|3472.2|1363
1711613100000|2024-03-28 08:05:00|3475.2|3471.2|3469.2|3465.2|3476.2|3472.2|3467.2|3463.2|3750
1711613400000|2024-03-28 08:10:00|3470.2|3466.2|3474.2|3470.2|3474.2|3470.2|3469.2|3465.2|1407
1711613700000|2024-03-28 08:15:00|3475.2|3471.2|3471.2|3467.2|3476.2|3472.2|3470.2|3466.2|1244
1711614000000|2024-03-28 08:20:00|3470.7|3466.7|3476.2|3472.2|3477.2|3473.2|3470.2|3466.2|1412
1711614300000|2024-03-28 08:25:00|3475.2|3471.2|3476.2|3472.2|3478.2|3474.2|3474.2|3470.2|1051
1711614600000|2024-03-28 08:30:00|3477.7|3468.7|3477.3|3468.3|3478.1|3469.1|3477|3468|2000
1711614900000|2024-03-28 08:35:00|3477.2|3468.2|3478.2|3469.2|3478.2|3469.2|3477.2|3468.2|0
1711615200000|2024-03-28 08:40:00|3478.1|3469.1|3478|3469|3478.3|3469.3|3477.8|3468.8|0
1711615500000|2024-03-28 08:45:00|3477.9|3468.9|3478.2|3469.2|3478.4|3469.4|3477.7|3468.7|0
1711615800000|2024-03-28 08:50:00|3478.3|3469.3|3479.8|3470.8|3480.2|3471.2|3478.2|3469.2|0
1711616100000|2024-03-28 08:55:00|3479.9|3470.9|3478.9|3469.9|3479.9|3470.9|3478.7|3469.7|0
1711616400000|2024-03-28 09:00:00|3479|3470|3479.4|3470.4|3479.5|3470.5|3478.9|3469.9|0
1711616700000|2024-03-28 09:05:00|3479.5|3470.5|3480.1|3471.1|3480.3|3471.3|3479.4|3470.4|0
1711617000000|2024-03-28 09:10:00|3480.3|3471.3|3479.4|3470.4|3480.3|3471.3|3479.2|3470.2|0
1711617300000|2024-03-28 09:15:00|3479.3|3470.3|3470.2|3464.2|3479.4|3470.4|3470.2|3464.2|96
1711617600000|2024-03-28 09:20:00|3470.7|3464.7|3470.2|3464.2|3472.7|3466.7|3470.2|3464.2|48
1711617900000|2024-03-28 09:25:00|3469.7|3463.7|3470.2|3464.2|3471.2|3465.2|3469.2|3463.2|40
1711618200000|2024-03-28 09:30:00|3470.7|3464.7|3473.2|3467.2|3473.2|3467.2|3470.7|3464.7|90
1711618500000|2024-03-28 09:35:00|3472.7|3466.7|3472.2|3466.2|3473.7|3467.7|3471.7|3465.7|42
1711618800000|2024-03-28 09:40:00|3472.7|3466.7|3473.2|3467.2|3473.2|3467.2|3471.2|3465.2|67
1711619100000|2024-03-28 09:45:00|3472.2|3466.2|3472.2|3466.2|3473.7|3467.7|3472.2|3466.2|17
1711619400000|2024-03-28 09:50:00|3472.7|3466.7|3473.2|3467.2|3473.2|3467.2|3472.2|3466.2|9
1711619700000|2024-03-28 09:55:00|3473.7|3467.7|3474.2|3468.2|3474.2|3468.2|3473.2|3467.2|17
1711620000000|2024-03-28 10:00:00|3475.2|3469.2|3476.2|3470.2|3476.2|3470.2|3475.2|3469.2|14
1711620300000|2024-03-28 10:05:00|3476.7|3470.7|3479.2|3473.2|3479.2|3473.2|3476.2|3470.2|84
1711620600000|2024-03-28 10:10:00|3480.2|3474.2|3480.2|3474.2|3482.2|3476.2|3480.2|3474.2|93
1711620900000|2024-03-28 10:15:00|3480.7|3473.7|3480.7|3473.7|3481.7|3474.7|3480.7|3473.7|17
1711621200000|2024-03-28 10:20:00|3479.7|3472.7|3480.7|3472.7|3480.7|3473.7|3479.7|3472.7|28
1711621500000|2024-03-28 10:25:00|3481.7|3473.7|3482.7|3475.7|3482.7|3475.7|3480.7|3473.7|33
1711621800000|2024-03-28 10:30:00|3481.7|3474.7|3482.7|3475.7|3484.7|3477.7|3481.7|3474.7|32
1711622100000|2024-03-28 10:35:00|3483.7|3476.7|3482.7|3475.7|3483.7|3476.7|3482.7|3475.7|16
1711622400000|2024-03-28 10:40:00|3481.7|3474.7|3481.7|3474.7|3483.7|3476.7|3481.7|3474.7|35
1711622700000|2024-03-28 10:45:00|3482.7|3475.7|3482.7|3475.7|3482.7|3475.7|3481.7|3474.7|52
1711623000000|2024-03-28 10:50:00|||||||||15
1711623300000|2024-03-28 10:55:00|3481.7|3474.7|3481.7|3474.7|3481.7|3474.7|3480.7|3473.7|15
1711623600000|2024-03-28 11:00:00|3482.7|3475.7|3484.7|3477.7|3484.7|3477.7|3482.7|3475.7|18
1711623900000|2024-03-28 11:05:00|3485.7|3478.7|3484.7|3477.7|3485.7|3478.7|3483.7|3476.7|28
1711624200000|2024-03-28 11:10:00|3483.7|3476.7|3481.7|3474.7|3483.7|3476.7|3481.7|3474.7|20
1711624500000|2024-03-28 11:15:00|3482.7|3475.7|3479.7|3472.7|3482.7|3475.7|3479.7|3472.7|50
1711624800000|2024-03-28 11:20:00|3480.7|3471.7|3480.7|3473.7|3480.7|3473.7|3478.7|3471.7|57
1711625100000|2024-03-28 11:25:00|||||||||29
1711625400000|2024-03-28 11:30:00|3479.7|3472.7|3480.7|3473.7|3480.7|3473.7|3479.7|3472.7|16
1711625700000|2024-03-28 11:35:00|3479.7|3472.7|3478.7|3471.7|3479.7|3472.7|3478.7|3471.7|37
1711626000000|2024-03-28 11:40:00|3477.7|3470.7|3478.7|3471.7|3478.7|3471.7|3477.7|3469.7|107
1711626300000|2024-03-28 11:45:00|3479.7|3472.7|3480.7|3473.7|3480.7|3473.7|3478.7|3471.7|27
1711626600000|2024-03-28 11:50:00|3481.7|3474.7|3481.7|3474.7|3482.7|3475.7|3480.7|3473.7|12
1711626900000|2024-03-28 11:55:00|3482.7|3475.7|3482.7|3475.7|3482.7|3475.7|3480.7|3473.7|39
1711627200000|2024-03-28 12:00:00|3483.7|3474.7|3484.7|3477.7|3484.7|3477.7|3483.7|3474.7|15
1711627500000|2024-03-28 12:05:00|3485.7|3478.7|3485.7|3478.7|3486.7|3479.7|3484.7|3477.7|34
1711627800000|2024-03-28 12:10:00|3484.7|3477.7|3483.7|3476.7|3485.7|3478.7|3483.7|3476.7|29
1711628100000|2024-03-28 12:15:00|3484.7|3477.7|3483.7|3476.7|3484.7|3477.7|3482.7|3475.7|24
1711628400000|2024-03-28 12:20:00|3482.7|3475.7|3484.7|3477.7|3485.7|3478.7|3482.7|3475.7|35
1711628700000|2024-03-28 12:25:00|3485.7|3478.7|3485.7|3475.7|3486.7|3478.7|3484.7|3475.7|42
1711629000000|2024-03-28 12:30:00|3484.7|3474.7|3486.7|3478.7|3487.7|3480.7|3483.7|3474.7|55
1711629300000|2024-03-28 12:35:00|3485.7|3479.7|3489.7|3481.7|3489.7|3482.7|3484.7|3477.7|32
1711629600000|2024-03-28 12:40:00|3488.7|3482.7|3490.7|3483.7|3490.7|3483.7|3487.7|3480.7|99
1711629900000|2024-03-28 12:45:00|3491.7|3484.7|3490.7|3483.7|3492.7|3485.7|3488.7|3480.7|187
1711630200000|2024-03-28 12:50:00|3491.7|3482.7|3492.7|3485.7|3492.7|3485.7|3489.7|3482.7|49
1711630500000|2024-03-28 12:55:00|3493.7|3486.7|3494.7|3487.7|3494.7|3487.7|3492.7|3485.7|68
1711630800000|2024-03-28 13:00:00|3493.7|3486.7|3493.7|3485.7|3494.7|3487.7|3491.7|3483.7|29
1711631100000|2024-03-28 13:05:00|3492.7|3486.7|3489.7|3482.7|3493.7|3486.7|3489.7|3481.7|44
1711631400000|2024-03-28 13:10:00|3490.7|3483.7|3491.7|3484.7|3492.7|3485.7|3490.7|3483.7|16
1711631700000|2024-03-28 13:15:00|3492.7|3485.7|3490.7|3482.7|3492.7|3485.7|3490.7|3482.7|16
1711632000000|2024-03-28 13:20:00|3489.7|3481.7|3486.7|3479.7|3489.7|3481.7|3485.7|3478.7|19
1711632300000|2024-03-28 13:25:00|3485.7|3478.7|3482.7|3475.7|3485.7|3478.7|3481.7|3473.7|31
1711632600000|2024-03-28 13:30:00|3483.7|3476.7|3496.7|3489.7|3498.7|3490.7|3480.7|3473.7|427
1711632900000|2024-03-28 13:35:00|3497.7|3488.7|3495.7|3488.7|3501.7|3494.7|3493.7|3486.7|178
1711633200000|2024-03-28 13:40:00|3496.7|3489.7|3501.7|3493.7|3504.7|3497.7|3495.7|3488.7|134
1711633500000|2024-03-28 13:45:00|3500.7|3492.7|3501.7|3494.7|3503.7|3495.7|3497.7|3490.7|114
1711633800000|2024-03-28 13:50:00|3502.7|3495.7|3491.7|3483.7|3502.7|3495.7|3490.7|3483.7|119
1711634100000|2024-03-28 13:55:00|3492.7|3484.7|3499.2|3493.2|3500.7|3493.7|3492.7|3484.7|121
1711634400000|2024-03-28 14:00:00|3499.7|3493.7|3494.7|3488.7|3501.7|3495.7|3494.7|3488.7|153
1711634700000|2024-03-28 14:05:00|3495.2|3489.2|3495.2|3489.2|3499.2|3493.2|3493.2|3487.2|42
1711635000000|2024-03-28 14:10:00|3495.7|3489.7|3495.2|3489.2|3496.7|3490.7|3493.2|3487.2|51
1711635300000|2024-03-28 14:15:00|3495.7|3489.7|3495.2|3489.2|3497.2|3491.2|3493.2|3487.2|48
1711635600000|2024-03-28 14:20:00|3494.7|3488.7|3492.2|3486.2|3495.2|3489.2|3491.2|3485.2|190
1711635900000|2024-03-28 14:25:00|3491.7|3485.7|3493.2|3487.2|3493.2|3487.2|3489.2|3483.2|77
1711636200000|2024-03-28 14:30:00|3492.7|3486.7|3494.2|3488.2|3495.2|3489.2|3491.2|3485.2|135
1711636500000|2024-03-28 14:35:00|3494.7|3488.7|3500.2|3494.2|3500.2|3494.2|3493.2|3487.2|654
1711636800000|2024-03-28 14:40:00|3500.7|3494.7|3508.2|3502.2|3508.2|3502.2|3500.2|3494.2|328
1711637100000|2024-03-28 14:45:00|3509.2|3503.2|3508.2|3502.2|3510.2|3504.2|3506.2|3500.2|479
1711637400000|2024-03-28 14:50:00|3509.2|3503.2|3511.2|3505.2|3512.2|3506.2|3508.2|3502.2|606
1711637700000|2024-03-28 14:55:00|3510.2|3504.2|3510.7|3504.7|3512.2|3506.2|3509.2|3503.2|253
1711638000000|2024-03-28 15:00:00|3511.2|3505.2|3511.7|3505.7|3513.2|3507.2|3510.2|3504.2|116
1711638300000|2024-03-28 15:05:00|3511.2|3505.2|3514.2|3508.2|3514.2|3508.2|3511.2|3505.2|177
1711638600000|2024-03-28 15:10:00|3513.2|3507.2|3519.2|3513.2|3520.2|3514.2|3512.7|3506.7|387
1711638900000|2024-03-28 15:15:00|3519.7|3513.7|3524.2|3518.2|3524.2|3518.2|3519.7|3513.7|281
1711639200000|2024-03-28 15:20:00|3523.7|3517.7|3526.2|3520.2|3526.2|3520.2|3523.2|3517.2|102
1711639500000|2024-03-28 15:25:00|3527.2|3521.2|3527.2|3521.2|3528.2|3522.2|3525.7|3519.7|123
1711639800000|2024-03-28 15:30:00|3526.2|3520.2|3521.2|3515.2|3526.2|3520.2|3521.2|3515.2|164
1711640100000|2024-03-28 15:35:00|3522.2|3516.2|3521.2|3515.2|3522.2|3516.2|3519.2|3513.2|190
1711640400000|2024-03-28 15:40:00|3520.7|3514.7|3520.2|3514.2|3524.2|3518.2|3519.7|3513.7|104
1711640700000|2024-03-28 15:45:00|3519.7|3513.7|3519.2|3513.2|3519.7|3513.7|3518.2|3512.2|54
1711641000000|2024-03-28 15:50:00|3518.2|3512.2|3519.2|3513.2|3520.2|3514.2|3517.2|3511.2|163
1711641300000|2024-03-28 15:55:00|3518.2|3512.2|3516.2|3510.2|3518.2|3512.2|3515.2|3509.2|225
1711641600000|2024-03-28 16:00:00|3515.2|3509.2|3518.2|3512.2|3519.2|3513.2|3515.2|3509.2|55
1711641900000|2024-03-28 16:05:00|3517.7|3511.7|3515.2|3509.2|3518.2|3512.2|3514.2|3508.2|80
1711642200000|2024-03-28 16:10:00|3515.7|3509.7|3517.2|3511.2|3517.2|3511.2|3515.2|3509.2|69
1711642500000|2024-03-28 16:15:00|3516.7|3510.7|3518.2|3512.2|3518.2|3512.2|3516.7|3510.7|88
1711642800000|2024-03-28 16:20:00|3517.2|3511.2|3518.2|3512.2|3519.7|3513.7|3517.2|3511.2|130
1711643100000|2024-03-28 16:25:00|3517.2|3511.2|3515.7|3509.7|3519.2|3513.2|3515.2|3509.2|145
1711643400000|2024-03-28 16:30:00|3515.2|3509.2|3516.2|3510.2|3516.7|3510.7|3514.2|3508.2|58
1711643700000|2024-03-28 16:35:00|3515.2|3509.2|3515.7|3509.7|3516.2|3510.2|3515.2|3509.2|31
1711644000000|2024-03-28 16:40:00|3515.2|3509.2|3517.2|3511.2|3517.2|3511.2|3515.2|3509.2|23
1711644300000|2024-03-28 16:45:00|3517.7|3511.7|3517.2|3511.2|3518.2|3512.2|3516.2|3510.2|19
1711644600000|2024-03-28 16:50:00|3516.7|3510.7|3512.2|3506.2|3517.2|3511.2|3511.7|3505.7|65
1711644900000|2024-03-28 16:55:00|3511.7|3505.7|3511.2|3505.2|3512.2|3506.2|3510.2|3504.2|109
1711645200000|2024-03-28 17:00:00|3510.7|3504.7|3509.2|3503.2|3510.7|3504.7|3508.2|3502.2|33
1711645500000|2024-03-28 17:05:00|3509.7|3503.7|3511.7|3505.7|3513.2|3507.2|3509.7|3503.7|52
1711645800000|2024-03-28 17:10:00|3511.2|3505.2|3511.2|3505.2|3511.7|3505.7|3509.2|3503.2|41
1711646100000|2024-03-28 17:15:00|3510.7|3504.7|3511.2|3505.2|3511.2|3505.2|3510.2|3504.2|17
1711646400000|2024-03-28 17:20:00|3510.7|3504.7|3509.2|3503.2|3511.2|3505.2|3508.7|3502.7|30
1711646700000|2024-03-28 17:25:00|3509.7|3503.7|3511.2|3505.2|3512.2|3506.2|3509.7|3503.7|39
1711647000000|2024-03-28 17:30:00|3511.7|3505.7|3509.2|3503.2|3511.7|3505.7|3509.2|3503.2|31
1711647300000|2024-03-28 17:35:00|3510.2|3504.2|3512.2|3506.2|3512.2|3506.2|3509.7|3503.7|59
1711647600000|2024-03-28 17:40:00|3512.7|3506.7|3513.2|3507.2|3514.2|3508.2|3512.2|3506.2|36
1711647900000|2024-03-28 17:45:00|3513.7|3507.7|3514.2|3508.2|3514.2|3508.2|3513.7|3507.7|21
1711648200000|2024-03-28 17:50:00|3514.7|3508.7|3514.2|3508.2|3515.2|3509.2|3514.2|3508.2|51
1711648500000|2024-03-28 17:55:00|3514.7|3508.7|3515.2|3509.2|3515.2|3509.2|3514.2|3508.2|55
1711648800000|2024-03-28 18:00:00|3514.2|3508.2|3516.2|3510.2|3516.2|3510.2|3514.2|3508.2|173
1711649100000|2024-03-28 18:05:00|3515.2|3509.2|3515.2|3509.2|3515.2|3509.2|3515.2|3509.2|40
1711649400000|2024-03-28 18:10:00|3516.2|3510.2|3516.2|3510.2|3517.2|3511.2|3515.7|3509.7|78
1711649700000|2024-03-28 18:15:00|3516.7|3510.7|3515.2|3509.2|3517.2|3511.2|3515.2|3509.2|86
1711650000000|2024-03-28 18:20:00|3516.2|3510.2|3517.2|3511.2|3517.2|3511.2|3516.2|3510.2|68
1711650300000|2024-03-28 18:25:00|3516.2|3510.2|3516.2|3510.2|3517.2|3511.2|3516.2|3510.2|126
1711650600000|2024-03-28 18:30:00|3516.7|3510.7|3518.2|3512.2|3519.2|3513.2|3516.7|3510.7|125
1711650900000|2024-03-28 18:35:00|3517.2|3511.2|3516.2|3510.2|3517.2|3511.2|3515.7|3509.7|71
1711651200000|2024-03-28 18:40:00|3515.7|3509.7|3515.2|3509.2|3516.2|3510.2|3513.2|3507.2|104
1711651500000|2024-03-28 18:45:00|3515.7|3509.7|3514.2|3508.2|3516.2|3510.2|3514.2|3508.2|98
1711651800000|2024-03-28 18:50:00|3514.7|3508.7|3516.2|3510.2|3516.2|3510.2|3514.2|3508.2|76
1711652100000|2024-03-28 18:55:00|3516.7|3510.7|3518.2|3509.2|3519.2|3513.2|3516.2|3509.2|110
1711652400000|2024-03-28 19:00:00|3518.3|3509.3|3517.8|3508.8|3518.4|3509.4|3517.2|3508.2|0
1711652700000|2024-03-28 19:05:00|3517.2|3508.2|3518.7|3509.7|3518.8|3509.8|3516.9|3507.9|0
1711653000000|2024-03-28 19:10:00|3518.8|3509.8|3518.8|3509.8|3519.6|3510.6|3518.7|3509.7|0
1711653300000|2024-03-28 19:15:00|3518.9|3509.9|3518.4|3509.4|3519.6|3510.6|3518.3|3509.3|0
1711653600000|2024-03-28 19:20:00|3518.5|3509.5|3518.4|3509.4|3519.6|3510.6|3518.2|3509.2|0
1711653900000|2024-03-28 19:25:00|3518.3|3509.3|3516.8|3507.8|3518.3|3509.3|3516.5|3507.5|0
1711654200000|2024-03-28 19:30:00|3516.9|3507.9|3514.1|3505.1|3517|3508|3512.6|3503.6|0
1711654500000|2024-03-28 19:35:00|3514|3505|3511.9|3502.9|3514.7|3505.7|3511.8|3502.8|0
1711654800000|2024-03-28 19:40:00|3512|3503|3514|3505|3514|3505|3511.8|3502.8|0
1711655100000|2024-03-28 19:45:00|3513.9|3504.9|3512.3|3503.3|3514|3505|3511.1|3502.1|0
1711655400000|2024-03-28 19:50:00|3512.2|3503.2|3511.2|3502.2|3512.4|3503.4|3510.7|3501.7|0
1711655700000|2024-03-28 19:55:00|3511.3|3502.3|3507.6|3498.6|3514.4|3505.4|3506.7|3497.7|0
1711656000000|2024-03-28 20:00:00|3507.5|3498.5|3506.9|3497.9|3508.8|3499.8|3505.8|3496.8|0
1711656300000|2024-03-28 20:05:00|3506.8|3497.8|3506.6|3497.6|3507.7|3498.7|3506.3|3497.3|0
1711656600000|2024-03-28 20:10:00|3506.5|3497.5|3506.3|3497.3|3507|3498|3506.2|3497.2|0
1711656900000|2024-03-28 20:15:00|3507.8|3498.8|3507.9|3498.9|3508.5|3499.5|3507.7|3498.7|0
1711657200000|2024-03-28 20:20:00|3507.8|3498.8|3507.8|3498.8|3508.2|3499.2|3507.7|3498.7|0
1711657500000|2024-03-28 20:25:00|3507.9|3498.9|3507.7|3498.7|3507.9|3498.9|3507.6|3498.6|0
1711657800000|2024-03-28 20:30:00|3506.1|3497.1|3506|3497|3506.2|3497.2|3505.7|3496.7|0
1711658100000|2024-03-28 20:35:00|3505.9|3496.9|3504.9|3495.9|3506|3497|3504.9|3495.9|0
1711658400000|2024-03-28 20:40:00|3505|3496|3505.2|3496.2|3505.2|3496.2|3504.9|3495.9|0
1711658700000|2024-03-28 20:45:00|3506.7|3497.7|3506.7|3497.7|3506.7|3497.7|3506.4|3497.4|0
1711659000000|2024-03-28 20:50:00|3506.8|3497.8|3506.7|3497.7|3506.9|3497.9|3506.7|3497.7|0
1711659300000|2024-03-28 20:55:00|3506.9|3497.9|3506.6|3497.6|3506.9|3497.9|3506.5|3497.5|0
1711659600000|2024-03-28 21:00:00|3505.2|3496.2|3505.2|3496.2|3505.2|3496.2|3505.2|3496.2|0
1711922400000|2024-03-31 22:00:00|3513.6|3504.6|3516.3|3507.3|3516.8|3507.8|3513|3504|0
1711922700000|2024-03-31 22:05:00|3516.4|3507.4|3516.8|3507.8|3517.2|3508.2|3516.1|3507.1|0
1711923000000|2024-03-31 22:10:00|3516.7|3507.7|3522.1|3513.1|3522.1|3513.1|3516.4|3507.4|0
1711923300000|2024-03-31 22:15:00|3522.2|3513.2|3525.3|3516.3|3525.5|3516.5|3521.6|3512.6|0
1711923600000|2024-03-31 22:20:00|3525.4|3516.4|3527.9|3518.9|3527.9|3518.9|3525.1|3516.1|0
1711923900000|2024-03-31 22:25:00|3527.8|3518.8|3527.5|3518.5|3527.8|3518.8|3527.4|3518.4|0
1711924200000|2024-03-31 22:30:00|3527.6|3518.6|3527.5|3518.5|3527.9|3518.9|3527.5|3518.5|0
1711924500000|2024-03-31 22:35:00|3527.6|3518.6|3527.8|3518.8|3528.1|3519.1|3527.5|3518.5|0
1711924800000|2024-03-31 22:40:00|3527.7|3518.7|3528.1|3519.1|3528.1|3519.1|3527.5|3518.5|0
1711925100000|2024-03-31 22:45:00|3528|3519|3528.9|3519.9|3528.9|3519.9|3527.9|3518.9|0
1711925400000|2024-03-31 22:50:00|3528.8|3519.8|3529.2|3520.2|3529.2|3520.2|3528.8|3519.8|0
1711925700000|2024-03-31 22:55:00|3529.1|3520.1|3529.5|3520.5|3529.5|3520.5|3529.1|3520.1|0
1711926000000|2024-03-31 23:00:00|3529.4|3520.4|3529.5|3520.5|3529.8|3520.8|3529.4|3520.4|0
1711926300000|2024-03-31 23:05:00|3529.6|3520.6|3530.2|3521.2|3530.4|3521.4|3529.6|3520.6|0
1711926600000|2024-03-31 23:10:00|3530.1|3521.1|3530.9|3521.9|3531|3522|3529.9|3520.9|0
1711926900000|2024-03-31 23:15:00|3530.8|3521.8|3531.3|3522.3|3531.3|3522.3|3530.8|3521.8|0
1711927200000|2024-03-31 23:20:00|3531.4|3522.4|3533.5|3524.5|3533.6|3524.6|3531.3|3522.3|0
1711927500000|2024-03-31 23:25:00|3533.6|3524.6|3534.2|3525.2|3534.5|3525.5|3533.5|3524.5|0
1711927800000|2024-03-31 23:30:00|3534.1|3525.1|3534.7|3525.7|3534.7|3525.7|3534.1|3525.1|0
1711928100000|2024-03-31 23:35:00|3534.6|3525.6|3535.9|3526.9|3536.2|3527.2|3534.6|3525.6|0
1711928400000|2024-03-31 23:40:00|3535.8|3526.8|3536.3|3527.3|3536.4|3527.4|3535.8|3526.8|0
1711928700000|2024-03-31 23:45:00|3536.2|3527.2|3535.9|3526.9|3536.5|3527.5|3535.8|3526.8|0
1711929000000|2024-03-31 23:50:00|3535.8|3526.8|3535.6|3526.6|3535.9|3526.9|3535.4|3526.4|0
1711929300000|2024-03-31 23:55:00|3535.8|3526.8|3536|3527|3536.2|3527.2|3535.5|3526.5|0
1711929600000|2024-04-01 00:00:00|3535.9|3526.9|3535.5|3526.5|3536|3527|3535.4|3526.4|0
1711929900000|2024-04-01 00:05:00|3535.4|3526.4|3534.8|3525.8|3535.5|3526.5|3534.8|3525.8|0
1711930200000|2024-04-01 00:10:00|3534.9|3525.9|3535.6|3526.6|3536.2|3527.2|3534|3525|0
1711930500000|2024-04-01 00:15:00|3535.8|3526.8|3535.5|3526.5|3535.9|3526.9|3535.2|3526.2|0
1711930800000|2024-04-01 00:20:00|3535.4|3526.4|3535.6|3526.6|3535.8|3526.8|3535.4|3526.4|0
1711931100000|2024-04-01 00:25:00|3535.7|3526.7|3536|3527|3536.2|3527.2|3535.7|3526.7|0
1711931400000|2024-04-01 00:30:00|3536.1|3527.1|3536.2|3527.2|3536.2|3527.2|3536|3527|0
1711931700000|2024-04-01 00:35:00|3536|3527|3536.2|3527.2|3536.2|3527.2|3535.8|3526.8|0
1711932000000|2024-04-01 00:40:00|3536.3|3527.3|3538.1|3529.1|3538.4|3529.4|3536.3|3527.3|0
1711932300000|2024-04-01 00:45:00|3538.2|3529.2|3538.1|3529.1|3538.4|3529.4|3538|3529|0
1711932600000|2024-04-01 00:50:00|3538.2|3529.2|3538.1|3529.1|3538.4|3529.4|3538.1|3529.1|0
1711932900000|2024-04-01 00:55:00|3538.2|3529.2|3537.8|3528.8|3538.2|3529.2|3537.7|3528.7|0
1711933200000|2024-04-01 01:00:00|3537.7|3528.7|3535.8|3526.8|3537.8|3528.8|3535.6|3526.6|0
1711933500000|2024-04-01 01:05:00|3535.9|3526.9|3535.8|3526.8|3536|3527|3535.7|3526.7|0
1711933800000|2024-04-01 01:10:00|3535.7|3526.7|3535.7|3526.7|3535.8|3526.8|3535.7|3526.7|0
1711934100000|2024-04-01 01:15:00|3535.9|3526.9|3535.7|3526.7|3535.9|3526.9|3535.7|3526.7|0
1711934400000|2024-04-01 01:20:00|3535.6|3526.6|3535.9|3526.9|3535.9|3526.9|3535.5|3526.5|0
1711934700000|2024-04-01 01:25:00|3536|3527|3535.6|3526.6|3536.1|3527.1|3535.4|3526.4|0
1711935000000|2024-04-01 01:30:00|3535.7|3526.7|3535.4|3526.4|3535.9|3526.9|3535.3|3526.3|0
1711935300000|2024-04-01 01:35:00|3535.5|3526.5|3535|3526|3535.5|3526.5|3534.7|3525.7|0
1711935600000|2024-04-01 01:40:00|3535.1|3526.1|3534.7|3525.7|3535.1|3526.1|3534.6|3525.6|0
1711935900000|2024-04-01 01:45:00|3534.8|3525.8|3535|3526|3535.2|3526.2|3534.6|3525.6|0
1711936200000|2024-04-01 01:50:00|3534.9|3525.9|3536.9|3527.9|3536.9|3527.9|3534.7|3525.7|0
1711936500000|2024-04-01 01:55:00|3536.8|3527.8|3550.9|3541.9|3550.9|3541.9|3536.6|3527.6|0
1711936800000|2024-04-01 02:00:00|3551.9|3542.9|3562.2|3553.2|3562.6|3553.6|3551.9|3542.9|0
1711937100000|2024-04-01 02:05:00|3562.3|3553.3|3561.4|3552.4|3562.5|3553.5|3561.1|3552.1|0
1711937400000|2024-04-01 02:10:00|3561.5|3552.5|3560.4|3551.4|3561.5|3552.5|3560.3|3551.3|0
1711937700000|2024-04-01 02:15:00|3560.3|3551.3|3559.9|3550.9|3560.4|3551.4|3559.9|3550.9|0
1711938000000|2024-04-01 02:20:00|3560|3551|3559.4|3550.4|3560.1|3551.1|3559.3|3550.3|0
1711938300000|2024-04-01 02:25:00|3559.3|3550.3|3561|3552|3561|3552|3557.8|3548.8|0
1711938600000|2024-04-01 02:30:00|3563|3554|3568|3559|3568|3559|3562|3553|0
1711938900000|2024-04-01 02:35:00|3567.9|3558.9|3567.7|3558.7|3568|3559|3567.6|3558.6|0
1711939200000|2024-04-01 02:40:00|3567.6|3558.6|3567.3|3558.3|3567.9|3558.9|3567|3558|0
1711939500000|2024-04-01 02:45:00|3566.7|3557.7|3565|3556|3566.7|3557.7|3564.7|3555.7|0
1711939800000|2024-04-01 02:50:00|3564.4|3555.4|3564.4|3555.4|3564.7|3555.7|3564.4|3555.4|0
1711940100000|2024-04-01 02:55:00|3564.5|3555.5|3564.6|3555.6|3564.6|3555.6|3564.4|3555.4|0
1711940400000|2024-04-01 03:00:00|3564.5|3555.5|3564.6|3555.6|3564.7|3555.7|3564.4|3555.4|0
1711940700000|2024-04-01 03:05:00|3564.5|3555.5|3564|3555|3564.6|3555.6|3563.9|3554.9|0
1711941000000|2024-04-01 03:10:00|3564.1|3555.1|3561|3552|3564.3|3555.3|3561|3552|0
1711941300000|2024-04-01 03:15:00|3560.9|3551.9|3557.9|3548.9|3561|3552|3557.9|3548.9|0
1711941600000|2024-04-01 03:20:00|3557.8|3548.8|3557.9|3548.9|3558.1|3549.1|3557.8|3548.8|0
1711941900000|2024-04-01 03:25:00|3558|3549|3557.8|3548.8|3558.1|3549.1|3557.5|3548.5|0
1711942200000|2024-04-01 03:30:00|3557.9|3548.9|3558|3549|3558.2|3549.2|3557.6|3548.6|0
1711942500000|2024-04-01 03:35:00|3557.9|3548.9|3558|3549|3558|3549|3557.8|3548.8|0
1711942800000|2024-04-01 03:40:00|3558.1|3549.1|3558.3|3549.3|3558.6|3549.6|3558|3549|0
1711943100000|2024-04-01 03:45:00|3558.4|3549.4|3556.8|3547.8|3558.6|3549.6|3556.7|3547.7|0
1711943400000|2024-04-01 03:50:00|3556.9|3547.9|3557|3548|3557.1|3548.1|3556.8|3547.8|0
1711943700000|2024-04-01 03:55:00|3557.1|3548.1|3557.3|3548.3|3557.3|3548.3|3556.9|3547.9|0
1711944000000|2024-04-01 04:00:00|3557.4|3548.4|3557.4|3548.4|3557.5|3548.5|3557.2|3548.2|0
1711944300000|2024-04-01 04:05:00|3557.5|3548.5|3557.2|3548.2|3557.5|3548.5|3557.1|3548.1|0
1711944600000|2024-04-01 04:10:00|3557.1|3548.1|3557.2|3548.2|3557.2|3548.2|3557|3548|0
1711944900000|2024-04-01 04:15:00|3557.3|3548.3|3557.2|3548.2|3557.5|3548.5|3557.1|3548.1|0
1711945200000|2024-04-01 04:20:00|3557.1|3548.1|3557.1|3548.1|3557.2|3548.2|3557|3548|0
1711945500000|2024-04-01 04:25:00|3557.2|3548.2|3557.3|3548.3|3557.4|3548.4|3557.1|3548.1|0
1711945800000|2024-04-01 04:30:00|3557.4|3548.4|3557.3|3548.3|3557.5|3548.5|3557.2|3548.2|0
1711946100000|2024-04-01 04:35:00|3557.2|3548.2|3557.2|3548.2|3557.3|3548.3|3557|3548|0
1711946400000|2024-04-01 04:40:00|3557.1|3548.1|3557.3|3548.3|3557.3|3548.3|3557.1|3548.1|0
1711946700000|2024-04-01 04:45:00|3557.4|3548.4|3557.5|3548.5|3557.6|3548.6|3557.4|3548.4|0
1711947000000|2024-04-01 04:50:00|3557.4|3548.4|3557.4|3548.4|3557.6|3548.6|3557.4|3548.4|0
1711947300000|2024-04-01 04:55:00|3557.5|3548.5|3557.7|3548.7|3557.7|3548.7|3557.4|3548.4|0
1711947600000|2024-04-01 05:00:00|3557.5|3548.5|3557.3|3548.3|3557.6|3548.6|3557.3|3548.3|0
1711947900000|2024-04-01 05:05:00|3557.4|3548.4|3557.5|3548.5|3557.5|3548.5|3557.3|3548.3|0
1711948200000|2024-04-01 05:10:00|3557.4|3548.4|3557.4|3548.4|3557.8|3548.8|3557.3|3548.3|0
1711948500000|2024-04-01 05:15:00|3557.3|3548.3|3557.1|3548.1|3557.3|3548.3|3557|3548|0
1711948800000|2024-04-01 05:20:00|3557.2|3548.2|3557.5|3548.5|3557.5|3548.5|3557.1|3548.1|0
1711949100000|2024-04-01 05:25:00|3557.4|3548.4|3557.2|3548.2|3557.4|3548.4|3557.1|3548.1|0
1711949400000|2024-04-01 05:30:00|3557.1|3548.1|3556.7|3547.7|3557.1|3548.1|3556.5|3547.5|0
1711949700000|2024-04-01 05:35:00|3556.6|3547.6|3554.8|3545.8|3556.8|3547.8|3554.6|3545.6|0
1711950000000|2024-04-01 05:40:00|3554.7|3545.7|3553.1|3544.1|3554.8|3545.8|3553.1|3544.1|0
1711950300000|2024-04-01 05:45:00|3553.2|3544.2|3553.3|3544.3|3553.5|3544.5|3553.1|3544.1|0
1711950600000|2024-04-01 05:50:00|3551.3|3542.3|3550.3|3541.3|3551.3|3542.3|3550.2|3541.2|0
1711950900000|2024-04-01 05:55:00|3550.2|3541.2|3547.9|3538.9|3550.2|3541.2|3547.8|3538.8|0
1711951200000|2024-04-01 06:00:00|3547.8|3538.8|3547.4|3538.4|3547.9|3538.9|3547.3|3538.3|0
1711951500000|2024-04-01 06:05:00|3547.5|3538.5|3548.1|3539.1|3548.3|3539.3|3547.5|3538.5|0
1711951800000|2024-04-01 06:10:00|3547.9|3538.9|3547.9|3538.9|3548.2|3539.2|3547.8|3538.8|0
1711952100000|2024-04-01 06:15:00|3547.8|3538.8|3547.6|3538.6|3547.9|3538.9|3547.6|3538.6|0
1711952400000|2024-04-01 06:20:00|3547.7|3538.7|3548|3539|3548|3539|3547.4|3538.4|0
1711952700000|2024-04-01 06:25:00|3547.9|3538.9|3547.8|3538.8|3548|3539|3547.4|3538.4|0
1711953000000|2024-04-01 06:30:00|3547.9|3538.9|3548.1|3539.1|3548.3|3539.3|3547.8|3538.8|0
1711953300000|2024-04-01 06:35:00|3548|3539|3547.8|3538.8|3548.1|3539.1|3547.8|3538.8|0
1711953600000|2024-04-01 06:40:00|3547.9|3538.9|3547.7|3538.7|3547.9|3538.9|3547.5|3538.5|0
1711953900000|2024-04-01 06:45:00|3547.5|3538.5|3547.4|3538.4|3547.7|3538.7|3547.4|3538.4|0
1711954200000|2024-04-01 06:50:00|3547.3|3538.3|3547.5|3538.5|3547.7|3538.7|3547.2|3538.2|0
1711954500000|2024-04-01 06:55:00|3547.6|3538.6|3547.6|3538.6|3547.9|3538.9|3547.4|3538.4|0
1711954800000|2024-04-01 07:00:00|3547.7|3538.7|3548.1|3539.1|3548.5|3539.5|3547.7|3538.7|0
1711955100000|2024-04-01 07:05:00|3548.2|3539.2|3548.3|3539.3|3548.3|3539.3|3547.9|3538.9|0
1711955400000|2024-04-01 07:10:00|3548.4|3539.4|3549.1|3540.1|3549.2|3540.2|3548.3|3539.3|0
1711955700000|2024-04-01 07:15:00|3549|3540|3549|3540|3549.2|3540.2|3548.8|3539.8|0
1711956000000|2024-04-01 07:20:00|3549.1|3540.1|3549|3540|3549.2|3540.2|3548.8|3539.8|0
1711956300000|2024-04-01 07:25:00|3549.1|3540.1|3549.2|3540.2|3549.4|3540.4|3549|3540|0
1711956600000|2024-04-01 07:30:00|3549.3|3540.3|3549.1|3540.1|3549.5|3540.5|3549|3540|0
1711956900000|2024-04-01 07:35:00|3548.9|3539.9|3548.9|3539.9|3549.1|3540.1|3548.7|3539.7|0
1711957200000|2024-04-01 07:40:00|3548.8|3539.8|3548.9|3539.9|3548.9|3539.9|3548.7|3539.7|0
1711957500000|2024-04-01 07:45:00|3548.8|3539.8|3548.7|3539.7|3549.1|3540.1|3548.7|3539.7|0
1711957800000|2024-04-01 07:50:00|3548.8|3539.8|3548.9|3539.9|3549.3|3540.3|3548.7|3539.7|0
1711958100000|2024-04-01 07:55:00|3549|3540|3549.2|3540.2|3549.2|3540.2|3548.9|3539.9|0
1711958400000|2024-04-01 08:00:00|3549.1|3540.1|3548.3|3539.3|3549.2|3540.2|3548.1|3539.1|0
1711958700000|2024-04-01 08:05:00|3548.2|3539.2|3547.5|3538.5|3548.3|3539.3|3547.5|3538.5|0
1711959000000|2024-04-01 08:10:00|3547.4|3538.4|3547.6|3538.6|3547.7|3538.7|3546.9|3537.9|0
1711959300000|2024-04-01 08:15:00|3547.5|3538.5|3547.6|3538.6|3547.7|3538.7|3547.3|3538.3|0
1711959600000|2024-04-01 08:20:00|3547.7|3538.7|3548.1|3539.1|3548.3|3539.3|3547.7|3538.7|0
1711959900000|2024-04-01 08:25:00|3548.3|3539.3|3548.3|3539.3|3548.5|3539.5|3548.1|3539.1|0
1711960200000|2024-04-01 08:30:00|3548.4|3539.4|3548.3|3539.3|3548.7|3539.7|3548.1|3539.1|0
1711960500000|2024-04-01 08:35:00|3548.2|3539.2|3548.5|3539.5|3548.5|3539.5|3548.1|3539.1|0
1711960800000|2024-04-01 08:40:00|3548.4|3539.4|3548.3|3539.3|3548.5|3539.5|3548.1|3539.1|0
1711961100000|2024-04-01 08:45:00|3548.2|3539.2|3548.1|3539.1|3548.4|3539.4|3548.1|3539.1|0
1711961400000|2024-04-01 08:50:00|3548.2|3539.2|3548.6|3539.6|3548.6|3539.6|3548.2|3539.2|0
1711961700000|2024-04-01 08:55:00|3548.7|3539.7|3548.8|3539.8|3548.8|3539.8|3548.5|3539.5|0
1711962000000|2024-04-01 09:00:00|3548.9|3539.9|3548.7|3539.7|3548.9|3539.9|3548.6|3539.6|0
1711962300000|2024-04-01 09:05:00|3548.6|3539.6|3548.5|3539.5|3548.8|3539.8|3548.2|3539.2|0
1711962600000|2024-04-01 09:10:00|3548.6|3539.6|3547.8|3538.8|3548.6|3539.6|3547.8|3538.8|0
1711962900000|2024-04-01 09:15:00|3547.7|3538.7|3547.8|3538.8|3548|3539|3547.7|3538.7|0
1711963200000|2024-04-01 09:20:00|3547.7|3538.7|3547.5|3538.5|3547.9|3538.9|3547.5|3538.5|0
1711963500000|2024-04-01 09:25:00|3547.6|3538.6|3547.7|3538.7|3547.9|3538.9|3547.5|3538.5|0
1711963800000|2024-04-01 09:30:00|3547.8|3538.8|3547.6|3538.6|3547.9|3538.9|3547.3|3538.3|0
1711964100000|2024-04-01 09:35:00|3547.5|3538.5|3547.3|3538.3|3547.6|3538.6|3547.2|3538.2|0
1711964400000|2024-04-01 09:40:00|3547.2|3538.2|3547.7|3538.7|3547.7|3538.7|3547.2|3538.2|0
1711964700000|2024-04-01 09:45:00|3547.6|3538.6|3547.6|3538.6|3547.7|3538.7|3547.6|3538.6|0
1711965000000|2024-04-01 09:50:00|3547.5|3538.5|3547.9|3538.9|3548|3539|3547.5|3538.5|0
1711965300000|2024-04-01 09:55:00|3548|3539|3547.9|3538.9|3548.1|3539.1|3547.7|3538.7|0
1711965600000|2024-04-01 10:00:00|3548|3539|3548.1|3539.1|3548.1|3539.1|3548|3539|0
1711965900000|2024-04-01 10:05:00|3548|3539|3548|3539|3548.3|3539.3|3548|3539|0
1711966200000|2024-04-01 10:10:00|3547.9|3538.9|3548|3539|3548.1|3539.1|3547.7|3538.7|0
1711966500000|2024-04-01 10:15:00|3548.1|3539.1|3548.3|3539.3|3548.4|3539.4|3548.1|3539.1|0
1711966800000|2024-04-01 10:20:00|3548.4|3539.4|3548.5|3539.5|3548.7|3539.7|3548.3|3539.3|0
1711967100000|2024-04-01 10:25:00|3548.6|3539.6|3548.7|3539.7|3548.7|3539.7|3548.5|3539.5|0
1711967400000|2024-04-01 10:30:00|3548.8|3539.8|3547.7|3538.7|3548.8|3539.8|3547.5|3538.5|0
1711967700000|2024-04-01 10:35:00|3547.6|3538.6|3547.7|3538.7|3547.9|3538.9|3547.6|3538.6|0
1711968000000|2024-04-01 10:40:00|3547.8|3538.8|3547.7|3538.7|3547.8|3538.8|3547.5|3538.5|0
1711968300000|2024-04-01 10:45:00|3547.6|3538.6|3547.4|3538.4|3547.7|3538.7|3547.4|3538.4|0
1711968600000|2024-04-01 10:50:00|3547.5|3538.5|3547.5|3538.5|3547.7|3538.7|3547.1|3538.1|0
1711968900000|2024-04-01 10:55:00|3547.6|3538.6|3547.7|3538.7|3547.8|3538.8|3547.5|3538.5|0
1711969200000|2024-04-01 11:00:00|3547.5|3538.5|3546.2|3537.2|3547.5|3538.5|3546.2|3537.2|0
1711969500000|2024-04-01 11:05:00|3546.3|3537.3|3546.5|3537.5|3546.6|3537.6|3546.1|3537.1|0
1711969800000|2024-04-01 11:10:00|3546.6|3537.6|3546.3|3537.3|3546.6|3537.6|3546.2|3537.2|0
1711970100000|2024-04-01 11:15:00|3546.4|3537.4|3545.2|3536.2|3546.5|3537.5|3545.2|3536.2|0
1711970400000|2024-04-01 11:20:00|3545.3|3536.3|3545|3536|3545.4|3536.4|3544.8|3535.8|0
1711970700000|2024-04-01 11:25:00|3544.9|3535.9|3544.6|3535.6|3544.9|3535.9|3544.1|3535.1|0
1711971000000|2024-04-01 11:30:00|3544.5|3535.5|3544|3535|3544.5|3535.5|3543.6|3534.6|0
1711971300000|2024-04-01 11:35:00|3543.9|3534.9|3544.8|3535.8|3544.8|3535.8|3543.9|3534.9|0
1711971600000|2024-04-01 11:40:00|3544.9|3535.9|3543.2|3534.2|3545|3536|3543.2|3534.2|0
1711971900000|2024-04-01 11:45:00|3543|3534|3543|3534|3543.1|3534.1|3542.6|3533.6|0
1711972200000|2024-04-01 11:50:00|3542.9|3533.9|3542.9|3533.9|3542.9|3533.9|3542.4|3533.4|0
1711972500000|2024-04-01 11:55:00|3543|3534|3542.8|3533.8|3543|3534|3542.6|3533.6|0
1711972800000|2024-04-01 12:00:00|3542.6|3533.6|3542.5|3533.5|3542.9|3533.9|3542.5|3533.5|0
1711973100000|2024-04-01 12:05:00|3542.3|3533.3|3538.9|3529.9|3542.3|3533.3|3538.4|3529.4|0
1711973400000|2024-04-01 12:10:00|3539.1|3530.1|3539|3530|3539.3|3530.3|3538.3|3529.3|0
1711973700000|2024-04-01 12:15:00|3538.8|3529.8|3538.6|3529.6|3538.9|3529.9|3538|3529|0
1711974000000|2024-04-01 12:20:00|3538.5|3529.5|3537.7|3528.7|3538.6|3529.6|3537|3528|0
1711974300000|2024-04-01 12:25:00|3537.6|3528.6|3538|3529|3538.4|3529.4|3537.5|3528.5|0
1711974600000|2024-04-01 12:30:00|3537.9|3528.9|3536.6|3527.6|3537.9|3528.9|3536|3527|0
1711974900000|2024-04-01 12:35:00|3536.7|3527.7|3537.1|3528.1|3537.6|3528.6|3536.7|3527.7|0
1711975200000|2024-04-01 12:40:00|3537.2|3528.2|3538.4|3529.4|3538.7|3529.7|3537.1|3528.1|0
1711975500000|2024-04-01 12:45:00|3538.6|3529.6|3539.3|3530.3|3539.7|3530.7|3538.6|3529.6|0
1711975800000|2024-04-01 12:50:00|3539.2|3530.2|3539.4|3530.4|3539.7|3530.7|3538.8|3529.8|0
1711976100000|2024-04-01 12:55:00|3539.3|3530.3|3538.8|3529.8|3539.3|3530.3|3538.3|3529.3|0
1711976400000|2024-04-01 13:00:00|3539|3530|3537.9|3528.9|3539|3530|3537.7|3528.7|0
1711976700000|2024-04-01 13:05:00|3538|3529|3538.3|3529.3|3538.6|3529.6|3537.9|3528.9|0
1711977000000|2024-04-01 13:10:00|3538.4|3529.4|3537|3528|3538.4|3529.4|3536.9|3527.9|0
1711977300000|2024-04-01 13:15:00|3536.8|3527.8|3535.7|3526.7|3537.1|3528.1|3535.3|3526.3|0
1711977600000|2024-04-01 13:20:00|3535.8|3526.8|3536.1|3527.1|3536.3|3527.3|3535.1|3526.1|0
1711977900000|2024-04-01 13:25:00|3535.8|3526.8|3536.8|3527.8|3537.5|3528.5|3535.7|3526.7|0
1711978200000|2024-04-01 13:30:00|3536.6|3527.6|3542.3|3533.3|3542.9|3533.9|3534.2|3525.2|0
1711978500000|2024-04-01 13:35:00|3542.4|3533.4|3545|3536|3546|3537|3541.2|3532.2|0
1711978800000|2024-04-01 13:40:00|3545.1|3536.1|3549.5|3540.5|3552.5|3543.5|3545.1|3536.1|0
1711979100000|2024-04-01 13:45:00|3549.6|3540.6|3544.7|3535.7|3551|3542|3542.2|3533.2|0
1711979400000|2024-04-01 13:50:00|3545.3|3536.3|3549|3540|3549|3540|3544.1|3535.1|0
1711979700000|2024-04-01 13:55:00|3549.1|3540.1|3544.6|3535.6|3549.8|3540.8|3544.6|3535.6|0
1711980000000|2024-04-01 14:00:00|3544.1|3535.1|3537.3|3528.3|3544.2|3535.2|3536.8|3527.8|0
1711980300000|2024-04-01 14:05:00|3537.4|3528.4|3545.3|3536.3|3545.4|3536.4|3537.3|3528.3|0
1711980600000|2024-04-01 14:10:00|3544.1|3535.1|3543.7|3534.7|3545.5|3536.5|3541|3532|0
1711980900000|2024-04-01 14:15:00|3543.6|3534.6|3535.9|3526.9|3544.2|3535.2|3535.3|3526.3|0
1711981200000|2024-04-01 14:20:00|3535.8|3526.8|3538.3|3529.3|3539.5|3530.5|3534.5|3525.5|0
1711981500000|2024-04-01 14:25:00|3538.4|3529.4|3536.5|3527.5|3538.4|3529.4|3536.4|3527.4|0
1711981800000|2024-04-01 14:30:00|3536.4|3527.4|3535|3526|3537.7|3528.7|3534.9|3525.9|0
1711982100000|2024-04-01 14:35:00|3534.9|3525.9|3530|3521|3534.9|3525.9|3530|3521|0
1711982400000|2024-04-01 14:40:00|3529.9|3520.9|3532.2|3523.2|3532.7|3523.7|3529.9|3520.9|0
1711982700000|2024-04-01 14:45:00|3532.1|3523.1|3535.1|3526.1|3535.1|3526.1|3532.1|3523.1|0
1711983000000|2024-04-01 14:50:00|3535|3526|3531|3522|3536.1|3527.1|3531|3522|0
1711983300000|2024-04-01 14:55:00|3531.6|3522.6|3531.7|3522.7|3532.5|3523.5|3531.6|3522.6|0
1711983600000|2024-04-01 15:00:00|3531.8|3522.8|3526.9|3517.9|3531.8|3522.8|3526.9|3517.9|0
1711983900000|2024-04-01 15:05:00|3526.8|3517.8|3522.5|3513.5|3526.8|3517.8|3522.4|3513.4|0
1711984200000|2024-04-01 15:10:00|3522.4|3513.4|3523|3514|3525|3516|3522.4|3513.4|0
1711984500000|2024-04-01 15:15:00|3522.9|3513.9|3519.4|3510.4|3523|3514|3519.1|3510.1|0
1711984800000|2024-04-01 15:20:00|3519.3|3510.3|3516.4|3507.4|3519.4|3510.4|3514.9|3505.9|0
1711985100000|2024-04-01 15:25:00|3516.5|3507.5|3518.7|3509.7|3518.7|3509.7|3512.9|3503.9|0
1711985400000|2024-04-01 15:30:00|3519.9|3510.9|3518.7|3509.7|3519.9|3510.9|3518.5|3509.5|0
1711985700000|2024-04-01 15:35:00|3518.8|3509.8|3518.6|3509.6|3521.5|3512.5|3518.6|3509.6|0
1711986000000|2024-04-01 15:40:00|3518.7|3509.7|3520.6|3511.6|3520.6|3511.6|3518.5|3509.5|0
1711986300000|2024-04-01 15:45:00|3520.7|3511.7|3522|3513|3522.6|3513.6|3519.7|3510.7|0
1711986600000|2024-04-01 15:50:00|3522.1|3513.1|3519.3|3510.3|3522.1|3513.1|3519.1|3510.1|0
1711986900000|2024-04-01 15:55:00|3519.4|3510.4|3519.7|3510.7|3520.6|3511.6|3519.3|3510.3|0
1711987200000|2024-04-01 16:00:00|3519.6|3510.6|3524|3515|3524|3515|3519.5|3510.5|0
1711987500000|2024-04-01 16:05:00|3523.9|3514.9|3524.9|3515.9|3525.1|3516.1|3523.9|3514.9|0
1711987800000|2024-04-01 16:10:00|3525|3516|3526.2|3517.2|3526.3|3517.3|3524.2|3515.2|0
1711988100000|2024-04-01 16:15:00|3526.3|3517.3|3525|3516|3526.4|3517.4|3525|3516|0
1711988400000|2024-04-01 16:20:00|3525.1|3516.1|3526.3|3517.3|3527|3518|3525|3516|0
1711988700000|2024-04-01 16:25:00|3526.4|3517.4|3528.9|3519.9|3529|3520|3526.2|3517.2|0
1711989000000|2024-04-01 16:30:00|3529|3520|3527.3|3518.3|3529.2|3520.2|3526.6|3517.6|0
1711989300000|2024-04-01 16:35:00|3527.2|3518.2|3529.7|3520.7|3529.7|3520.7|3527.2|3518.2|0
1711989600000|2024-04-01 16:40:00|3529.1|3520.1|3530.4|3521.4|3530.5|3521.5|3529.1|3520.1|0
1711989900000|2024-04-01 16:45:00|3530.5|3521.5|3529.1|3520.1|3530.5|3521.5|3528.9|3519.9|0
1711990200000|2024-04-01 16:50:00|3529.2|3520.2|3529|3520|3529.2|3520.2|3529|3520|0
1711990500000|2024-04-01 16:55:00|3528.9|3519.9|3530|3521|3530.2|3521.2|3528.9|3519.9|0
1711990800000|2024-04-01 17:00:00|3529.9|3520.9|3529.8|3520.8|3530.6|3521.6|3529.7|3520.7|0
1711991100000|2024-04-01 17:05:00|3529.9|3520.9|3530.9|3521.9|3531.2|3522.2|3529.9|3520.9|0
1711991400000|2024-04-01 17:10:00|3530.8|3521.8|3530.9|3521.9|3531.1|3522.1|3530.7|3521.7|0
1711991700000|2024-04-01 17:15:00|3530.8|3521.8|3530.6|3521.6|3531|3522|3530.6|3521.6|0
1711992000000|2024-04-01 17:20:00|3530.5|3521.5|3528.8|3519.8|3530.5|3521.5|3528.8|3519.8|0
1711992300000|2024-04-01 17:25:00|3528.9|3519.9|3529.6|3520.6|3529.6|3520.6|3528.5|3519.5|0
1711992600000|2024-04-01 17:30:00|3529.5|3520.5|3528.1|3519.1|3529.6|3520.6|3528|3519|0
1711992900000|2024-04-01 17:35:00|3528|3519|3529.4|3520.4|3529.7|3520.7|3528|3519|0
1711993200000|2024-04-01 17:40:00|3529.5|3520.5|3531.1|3522.1|3531.1|3522.1|3529.4|3520.4|0
1711993500000|2024-04-01 17:45:00|3531|3522|3530.9|3521.9|3531.1|3522.1|3530.8|3521.8|0
1711993800000|2024-04-01 17:50:00|3531|3522|3530.8|3521.8|3531|3522|3530.5|3521.5|0
1711994100000|2024-04-01 17:55:00|3530.9|3521.9|3532.9|3523.9|3532.9|3523.9|3530.9|3521.9|0
1711994400000|2024-04-01 18:00:00|3532.8|3523.8|3533|3524|3533.6|3524.6|3532.8|3523.8|0
1711994700000|2024-04-01 18:05:00|3532.9|3523.9|3532.3|3523.3|3532.9|3523.9|3532.2|3523.2|0
1711995000000|2024-04-01 18:10:00|3532.2|3523.2|3530.8|3521.8|3532.3|3523.3|3529.5|3520.5|0
1711995300000|2024-04-01 18:15:00|3531.7|3522.7|3533.3|3524.3|3533.3|3524.3|3531.7|3522.7|0
1711995600000|2024-04-01 18:20:00|3533.4|3524.4|3533.5|3524.5|3533.6|3524.6|3533.2|3524.2|0
1711995900000|2024-04-01 18:25:00|3533.6|3524.6|3532.1|3523.1|3533.6|3524.6|3532.1|3523.1|0
1711996200000|2024-04-01 18:30:00|3532.2|3523.2|3532.3|3523.3|3532.4|3523.4|3532.1|3523.1|0
1711996500000|2024-04-01 18:35:00|3532.2|3523.2|3532.4|3523.4|3532.5|3523.5|3532.2|3523.2|0
1711996800000|2024-04-01 18:40:00|3532.5|3523.5|3531.2|3522.2|3532.5|3523.5|3531|3522|0
1711997100000|2024-04-01 18:45:00|3531.1|3522.1|3529.9|3520.9|3531.2|3522.2|3529.9|3520.9|0
1711997400000|2024-04-01 18:50:00|3530|3521|3531.2|3522.2|3531.2|3522.2|3529.9|3520.9|0
1711997700000|2024-04-01 18:55:00|3531.8|3522.8|3531|3522|3531.9|3522.9|3529.7|3520.7|0
1711998000000|2024-04-01 19:00:00|3530.9|3521.9|3531.9|3522.9|3531.9|3522.9|3530.8|3521.8|0
1711998300000|2024-04-01 19:05:00|3532|3523|3533.9|3524.9|3534|3525|3531.9|3522.9|0
1711998600000|2024-04-01 19:10:00|3534|3525|3533.7|3524.7|3534.3|3525.3|3533.6|3524.6|0
1711998900000|2024-04-01 19:15:00|3533.1|3524.1|3532.3|3523.3|3533.9|3524.9|3532.2|3523.2|0
1711999200000|2024-04-01 19:20:00|3532.2|3523.2|3533.6|3524.6|3533.8|3524.8|3532.2|3523.2|0
1711999500000|2024-04-01 19:25:00|3533|3524|3530.4|3521.4|3533|3524|3530.2|3521.2|0
1711999800000|2024-04-01 19:30:00|3530.3|3521.3|3530.8|3521.8|3530.9|3521.9|3530.3|3521.3|0
1712000100000|2024-04-01 19:35:00|3530.7|3521.7|3532.6|3523.6|3532.6|3523.6|3528.3|3519.3|0
1712000400000|2024-04-01 19:40:00|3532|3523|3533.8|3524.8|3534.5|3525.5|3532|3523|0
1712000700000|2024-04-01 19:45:00|3533.9|3524.9|3531|3522|3535.1|3526.1|3531|3522|0
1712001000000|2024-04-01 19:50:00|3531.1|3522.1|3530.7|3521.7|3531.5|3522.5|3529.4|3520.4|0
1712001300000|2024-04-01 19:55:00|3530.8|3521.8|3531.2|3522.2|3533.5|3524.5|3530.1|3521.1|0
1712001600000|2024-04-01 20:00:00|3531.5|3522.5|3530.6|3521.6|3532.4|3523.4|3530.1|3521.1|0
1712001900000|2024-04-01 20:05:00|3530.7|3521.7|3529.8|3520.8|3530.7|3521.7|3529.7|3520.7|0
1712002200000|2024-04-01 20:10:00|3529.9|3520.9|3530.1|3521.1|3530.6|3521.6|3529.9|3520.9|0
1712002500000|2024-04-01 20:15:00|3529.9|3520.9|3529.9|3520.9|3530.1|3521.1|3529.5|3520.5|0
1712002800000|2024-04-01 20:20:00|3529.8|3520.8|3529.1|3520.1|3529.9|3520.9|3529|3520|0
1712003100000|2024-04-01 20:25:00|3529|3520|3528.6|3519.6|3529.1|3520.1|3528.6|3519.6|0
1712003400000|2024-04-01 20:30:00|3528.7|3519.7|3529|3520|3529|3520|3528.4|3519.4|0
1712003700000|2024-04-01 20:35:00|3529.1|3520.1|3529.3|3520.3|3529.3|3520.3|3529|3520|0
1712004000000|2024-04-01 20:40:00|3529.1|3520.1|3528.8|3519.8|3529.4|3520.4|3528.8|3519.8|0
1712004300000|2024-04-01 20:45:00|3529|3520|3529|3520|3529.1|3520.1|3528.8|3519.8|0
1712004600000|2024-04-01 20:50:00|3528.9|3519.9|3529.1|3520.1|3529.4|3520.4|3528.9|3519.9|0
1712004900000|2024-04-01 20:55:00|3529|3520|3529.6|3520.6|3529.7|3520.7|3529|3520|0
1712005200000|2024-04-01 21:00:00|3529.4|3520.4|3529.7|3520.7|3529.8|3520.8|3529.4|3520.4|0
1712005500000|2024-04-01 21:05:00|3529.9|3520.9|3529.8|3520.8|3530|3521|3529.7|3520.7|0
1712005800000|2024-04-01 21:10:00|3529.7|3520.7|3529.7|3520.7|3529.9|3520.9|3529.7|3520.7|0
1712006100000|2024-04-01 21:15:00|3529.6|3520.6|3529.8|3520.8|3529.8|3520.8|3529.6|3520.6|0
1712006700000|2024-04-01 21:25:00|3529.6|3520.6|3530.1|3521.1|3530.1|3521.1|3529.5|3520.5|0
1712007000000|2024-04-01 21:30:00|3529.9|3520.9|3529.9|3520.9|3529.9|3520.9|3529.8|3520.8|0
1712007300000|2024-04-01 21:35:00|3529.8|3520.8|3529.9|3520.9|3530|3521|3529.7|3520.7|0
1712007600000|2024-04-01 21:40:00|3530|3521|3529.8|3520.8|3530|3521|3529.8|3520.8|0
1712007900000|2024-04-01 21:45:00|3529.9|3520.9|3529.7|3520.7|3530|3521|3529.7|3520.7|0
1712008200000|2024-04-01 21:50:00|3529.9|3520.9|3529.8|3520.8|3529.9|3520.9|3529.7|3520.7|0
1712008500000|2024-04-01 21:55:00|3529.7|3520.7|3530.2|3521.2|3530.2|3521.2|3529.7|3520.7|0
1712008800000|2024-04-01 22:00:00|3529.8|3520.8|3528.4|3519.4|3530|3521|3528.2|3519.2|0
1712009100000|2024-04-01 22:05:00|3528.5|3519.5|3527.9|3518.9|3529|3520|3527.9|3518.9|0
1712009400000|2024-04-01 22:10:00|3528|3519|3528.3|3519.3|3528.6|3519.6|3528|3519|0
1712009700000|2024-04-01 22:15:00|3528.4|3519.4|3527.9|3518.9|3528.6|3519.6|3527.9|3518.9|0
1712010000000|2024-04-01 22:20:00|3528|3519|3527.9|3518.9|3528.2|3519.2|3527.8|3518.8|0
1712010300000|2024-04-01 22:25:00|3527.8|3518.8|3527.3|3518.3|3527.9|3518.9|3527.3|3518.3|0
1712010600000|2024-04-01 22:30:00|3527.2|3518.2|3527.4|3518.4|3527.4|3518.4|3527|3518|0
1712010900000|2024-04-01 22:35:00|3527.7|3518.7|3528|3519|3528.5|3519.5|3527.7|3518.7|0
1712011200000|2024-04-01 22:40:00|3527.9|3518.9|3527.9|3518.9|3528.1|3519.1|3527.7|3518.7|0
1712011500000|2024-04-01 22:45:00|3528|3519|3528.3|3519.3|3528.3|3519.3|3527.9|3518.9|0
1712011800000|2024-04-01 22:50:00|3528.1|3519.1|3527.1|3518.1|3528.1|3519.1|3527.1|3518.1|0
1712012100000|2024-04-01 22:55:00|3527.2|3518.2|3527.3|3518.3|3527.3|3518.3|3527|3518|0
1712012400000|2024-04-01 23:00:00|3527.2|3518.2|3527.2|3518.2|3527.2|3518.2|3527|3518|0
1712012700000|2024-04-01 23:05:00|3527.3|3518.3|3527.2|3518.2|3527.5|3518.5|3527|3518|0
1712013000000|2024-04-01 23:10:00|3527.3|3518.3|3527.6|3518.6|3527.6|3518.6|3527.3|3518.3|0
1712013300000|2024-04-01 23:15:00|3527.5|3518.5|3527.9|3518.9|3527.9|3518.9|3527.5|3518.5|0
1712013600000|2024-04-01 23:20:00|3528|3519|3527.7|3518.7|3528.1|3519.1|3527.6|3518.6|0
1712013900000|2024-04-01 23:25:00|3527.8|3518.8|3527.3|3518.3|3528|3519|3527|3518|0
1712014200000|2024-04-01 23:30:00|3527.4|3518.4|3527.6|3518.6|3527.8|3518.8|3527.3|3518.3|0
1712014500000|2024-04-01 23:35:00|3527.5|3518.5|3526|3517|3527.5|3518.5|3525.8|3516.8|0
1712014800000|2024-04-01 23:40:00|3526.1|3517.1|3525.7|3516.7|3526.2|3517.2|3525.7|3516.7|0
1712015100000|2024-04-01 23:45:00|3525.6|3516.6|3526.6|3517.6|3526.7|3517.7|3525.5|3516.5|0
1712015400000|2024-04-01 23:50:00|3526.5|3517.5|3526.7|3517.7|3526.9|3517.9|3526.5|3517.5|0
1712015700000|2024-04-01 23:55:00|3526.8|3517.8|3527.1|3518.1|3527.3|3518.3|3526.7|3517.7|0
1712016000000|2024-04-02 00:00:00|3527.2|3518.2|3526.7|3517.7|3527.2|3518.2|3526|3517|0
1712016300000|2024-04-02 00:05:00|3526.8|3517.8|3526.3|3517.3|3526.8|3517.8|3525.9|3516.9|0
1712016600000|2024-04-02 00:10:00|3526.4|3517.4|3526.7|3517.7|3527|3518|3526.3|3517.3|0
1712016900000|2024-04-02 00:15:00|3526.5|3517.5|3526.9|3517.9|3527.1|3518.1|3526.2|3517.2|0
1712017200000|2024-04-02 00:20:00|3527|3518|3527.2|3518.2|3527.2|3518.2|3526.6|3517.6|0
1712017500000|2024-04-02 00:25:00|3527|3518|3527.6|3518.6|3527.6|3518.6|3526.7|3517.7|0
1712017800000|2024-04-02 00:30:00|3527.7|3518.7|3527.4|3518.4|3528.1|3519.1|3527.4|3518.4|0
1712018100000|2024-04-02 00:35:00|3527.2|3518.2|3527.2|3518.2|3527.5|3518.5|3526.9|3517.9|0
1712018400000|2024-04-02 00:40:00|3527.3|3518.3|3527.5|3518.5|3527.6|3518.6|3527.2|3518.2|0
1712018700000|2024-04-02 00:45:00|3527.6|3518.6|3531.6|3522.6|3531.6|3522.6|3527.5|3518.5|0
1712019000000|2024-04-02 00:50:00|3531.5|3522.5|3531.6|3522.6|3532|3523|3531.3|3522.3|0
1712019300000|2024-04-02 00:55:00|3531.5|3522.5|3531.2|3522.2|3531.6|3522.6|3531|3522|0
1712019600000|2024-04-02 01:00:00|3531|3522|3530.6|3521.6|3531.1|3522.1|3530.6|3521.6|0
1712019900000|2024-04-02 01:05:00|3530.7|3521.7|3530.5|3521.5|3530.7|3521.7|3530.1|3521.1|0
1712020200000|2024-04-02 01:10:00|3530.6|3521.6|3532.3|3523.3|3532.4|3523.4|3530.3|3521.3|0
1712020500000|2024-04-02 01:15:00|3545.2|3541.2|3575.2|3571.2|3584.7|3580.7|3545.2|3541.2|1711
1712020800000|2024-04-02 01:20:00|3574.2|3570.2|3586.2|3582.2|3595.2|3591.2|3574.2|3570.2|1020
1712021100000|2024-04-02 01:25:00|3586.7|3582.7|3587.2|3583.2|3588.2|3584.2|3582.2|3578.2|493
1712021400000|2024-04-02 01:30:00|3586.7|3582.7|3560.2|3556.2|3592.7|3588.7|3553.2|3549.2|6700
1712021700000|2024-04-02 01:35:00|3560.7|3556.7|3563.2|3559.2|3569.2|3565.2|3557.2|3553.2|2550
1712022000000|2024-04-02 01:40:00|3562.2|3558.2|3560.2|3556.2|3564.2|3560.2|3555.2|3551.2|1929
1712022300000|2024-04-02 01:45:00|3559.2|3555.2|3567.2|3563.2|3568.7|3564.7|3555.2|3551.2|1645
1712022600000|2024-04-02 01:50:00|3566.7|3562.7|3556.2|3552.2|3569.2|3565.2|3556.2|3552.2|1304
1712022900000|2024-04-02 01:55:00|3556.7|3552.7|3550.2|3546.2|3560.2|3556.2|3545.2|3541.2|1776
1712023200000|2024-04-02 02:00:00|3549.7|3545.7|3542.2|3538.2|3558.2|3554.2|3541.2|3537.2|1553
1712023500000|2024-04-02 02:05:00|3542.7|3538.7|3546.2|3542.2|3550.2|3546.2|3538.2|3534.2|1728
1712023800000|2024-04-02 02:10:00|3545.7|3541.7|3538.2|3534.2|3548.2|3544.2|3537.2|3533.2|1108
1712024100000|2024-04-02 02:15:00|3538.7|3534.7|3549.2|3545.2|3556.2|3552.2|3538.2|3534.2|927
1712024400000|2024-04-02 02:20:00|3548.7|3544.7|3562.2|3558.2|3564.2|3560.2|3546.2|3542.2|885
1712024700000|2024-04-02 02:25:00|3562.7|3558.7|3556.7|3552.7|3568.2|3564.2|3556.7|3552.7|1222
1712025000000|2024-04-02 02:30:00|3557.2|3553.2|3562.2|3558.2|3563.2|3559.2|3553.2|3549.2|643
1712025300000|2024-04-02 02:35:00|3561.7|3557.7|3563.7|3559.7|3567.7|3563.7|3561.2|3557.2|772
1712025600000|2024-04-02 02:40:00|3564.2|3560.2|3555.7|3551.7|3564.2|3560.2|3554.2|3550.2|425
1712025900000|2024-04-02 02:45:00|3556.2|3552.2|3555.7|3551.7|3559.7|3555.7|3552.7|3548.7|883
1712026200000|2024-04-02 02:50:00|3556.2|3552.2|3570.2|3566.2|3570.7|3566.7|3556.2|3552.2|953
1712026500000|2024-04-02 02:55:00|3569.7|3565.7|3569.7|3565.7|3573.7|3569.7|3568.2|3564.2|1089
1712026800000|2024-04-02 03:00:00|3570.2|3566.2|3572.2|3568.2|3578.7|3574.7|3570.2|3566.2|1511
1712027100000|2024-04-02 03:05:00|3572.7|3568.7|3565.7|3561.7|3572.7|3568.7|3562.7|3558.7|993
1712027400000|2024-04-02 03:10:00|3566.2|3562.2|3561.7|3557.7|3567.2|3563.2|3561.7|3557.7|493
1712027700000|2024-04-02 03:15:00|3562.7|3558.7|3573.7|3569.7|3574.7|3570.7|3561.7|3557.7|387
1712028000000|2024-04-02 03:20:00|3573.2|3569.2|3573.7|3569.7|3576.2|3572.2|3571.7|3567.7|343
1712028300000|2024-04-02 03:25:00|3574.7|3570.7|3573.7|3569.7|3576.7|3572.7|3571.7|3567.7|340
1712028600000|2024-04-02 03:30:00|3573.2|3569.2|3561.7|3557.7|3573.7|3569.7|3561.7|3557.7|424
1712028900000|2024-04-02 03:35:00|3562.7|3558.7|3569.7|3565.7|3572.7|3568.7|3562.7|3558.7|313
1712029200000|2024-04-02 03:40:00|3568.7|3564.7|3566.7|3562.7|3570.7|3566.7|3565.7|3561.7|224
1712029500000|2024-04-02 03:45:00|3567.7|3563.7|3558.2|3554.2|3568.7|3564.7|3555.7|3551.7|559
1712029800000|2024-04-02 03:50:00|3558.7|3554.7|3564.7|3560.7|3566.7|3562.7|3557.7|3553.7|320
1712030100000|2024-04-02 03:55:00|3565.7|3561.7|3565.7|3561.7|3568.7|3564.7|3563.7|3559.7|178
1712030400000|2024-04-02 04:00:00|3568.2|3559.2|3568|3559|3568.6|3559.6|3568|3559|0
1712030700000|2024-04-02 04:05:00|3568.1|3559.1|3567.9|3558.9|3568.1|3559.1|3567.8|3558.8|0
1712031000000|2024-04-02 04:10:00|3568|3559|3567.9|3558.9|3568|3559|3567.8|3558.8|0
1712031300000|2024-04-02 04:15:00|3567.8|3558.8|3567.6|3558.6|3567.9|3558.9|3567.4|3558.4|0
1712031600000|2024-04-02 04:20:00|3567.7|3558.7|3567.2|3558.2|3567.7|3558.7|3567.2|3558.2|0
1712031900000|2024-04-02 04:25:00|3567.3|3558.3|3567.7|3558.7|3567.8|3558.8|3567.3|3558.3|0
1712032200000|2024-04-02 04:30:00|3567.6|3558.6|3567.7|3558.7|3567.8|3558.8|3567.4|3558.4|0
1712032500000|2024-04-02 04:35:00|3567.8|3558.8|3567.9|3558.9|3568|3559|3567.7|3558.7|0
1712032800000|2024-04-02 04:40:00|3568|3559|3568.3|3559.3|3568.3|3559.3|3567.9|3558.9|0
1712033100000|2024-04-02 04:45:00|3568.2|3559.2|3567.8|3558.8|3568.3|3559.3|3567.8|3558.8|0
1712033400000|2024-04-02 04:50:00|3567.9|3558.9|3567.7|3558.7|3567.9|3558.9|3567.7|3558.7|0
1712033700000|2024-04-02 04:55:00|3567.6|3558.6|3567.7|3558.7|3567.8|3558.8|3567.5|3558.5|0
1712034000000|2024-04-02 05:00:00|3567.6|3558.6|3559.5|3555.5|3567.6|3562|3557|3553|831
1712034300000|2024-04-02 05:05:00|3560|3556|3555.5|3551.5|3564.5|3560.5|3551.5|3547.5|967
1712034600000|2024-04-02 05:10:00|3556|3552|3561.5|3557.5|3562.5|3558.5|3554.5|3550.5|352
1712034900000|2024-04-02 05:15:00|3562|3558|3549.5|3545.5|3562|3558|3549.5|3545.5|576
1712035200000|2024-04-02 05:20:00|3550|3546|3548.5|3544.5|3550.5|3546.5|3545.5|3541.5|767
1712035500000|2024-04-02 05:25:00|3549|3545|3549.5|3545.5|3551.5|3547.5|3546.5|3542.5|414
1712035800000|2024-04-02 05:30:00|3550.5|3546.5|3551.5|3547.5|3553.5|3549.5|3545.5|3541.5|690
1712036100000|2024-04-02 05:35:00|3552.5|3548.5|3553.5|3549.5|3556.5|3552.5|3551.5|3547.5|834
1712036400000|2024-04-02 05:40:00|3553|3549|3549.5|3545.5|3553.5|3549.5|3548|3544|326
1712036700000|2024-04-02 05:45:00|3549|3545|3546|3542|3551.5|3547.5|3544.5|3540.5|530
1712037000000|2024-04-02 05:50:00|3545.5|3541.5|3547.5|3543.5|3549.5|3545.5|3545.5|3541.5|502
1712037300000|2024-04-02 05:55:00|3547|3543|3547.5|3543.5|3549.5|3545.5|3545.5|3541.5|383
1712037600000|2024-04-02 06:00:00|3548.5|3544.5|3552.5|3548.5|3553.5|3549.5|3545.5|3541.5|484
1712037900000|2024-04-02 06:05:00|3552|3548|3546.5|3542.5|3554|3550|3545.5|3541.5|453
1712038200000|2024-04-02 06:10:00|3547|3543|3545.5|3541.5|3550.5|3546.5|3544.5|3540.5|385
1712038500000|2024-04-02 06:15:00|3545|3541|3547.5|3543.5|3548.5|3544.5|3541.5|3537.5|675
1712038800000|2024-04-02 06:20:00|3548.5|3544.5|3544.5|3540.5|3549.5|3545.5|3543.5|3539.5|362
1712039100000|2024-04-02 06:25:00|3544|3540|3539.5|3535.5|3544|3540|3537.5|3533.5|1107
1712039400000|2024-04-02 06:30:00|3538.5|3534.5|3538.5|3534.5|3544.5|3540.5|3537.5|3533.5|429
1712039700000|2024-04-02 06:35:00|3539|3535|3532.5|3528.5|3542.5|3538.5|3531.5|3527.5|682
1712040000000|2024-04-02 06:40:00|3531.5|3527.5|3536.5|3532.5|3537.5|3533.5|3530.5|3526.5|917
1712040300000|2024-04-02 06:45:00|3535.5|3531.5|3539.5|3535.5|3541.5|3537.5|3535.5|3531.5|412
1712040600000|2024-04-02 06:50:00|3539|3535|3534.5|3530.5|3540.5|3536.5|3534.5|3530.5|235
1712040900000|2024-04-02 06:55:00|3535.5|3531.5|3541.5|3537.5|3541.5|3537.5|3535.5|3531.5|294
1712041200000|2024-04-02 07:00:00|3541|3537|3549.5|3545.5|3550.5|3546.5|3539.5|3535.5|728
1712041500000|2024-04-02 07:05:00|3549|3545|3547.5|3543.5|3549.5|3545.5|3543.5|3539.5|268
1712041800000|2024-04-02 07:10:00|3548.5|3544.5|3549.5|3545.5|3550.5|3546.5|3546.5|3542.5|2238
1712042100000|2024-04-02 07:15:00|3549|3545|3545.5|3541.5|3549|3545|3544.5|3540.5|279
1712042400000|2024-04-02 07:20:00|3546.5|3542.5|3544.5|3540.5|3547.5|3543.5|3543.5|3539.5|183
1712042700000|2024-04-02 07:25:00|3545.5|3541.5|3542.5|3538.5|3546.5|3542.5|3541.5|3537.5|344
1712043000000|2024-04-02 07:30:00|3542|3538|3543.5|3539.5|3548.5|3544.5|3542|3538|607
1712043300000|2024-04-02 07:35:00|3543|3539|3543.5|3539.5|3543.5|3539.5|3541.5|3537.5|406
1712043600000|2024-04-02 07:40:00|3542.5|3538.5|3540.5|3536.5|3544.5|3540.5|3540.5|3536.5|429
1712043900000|2024-04-02 07:45:00|3541.5|3537.5|3543.5|3539.5|3543.5|3539.5|3540|3536|722
1712044200000|2024-04-02 07:50:00|3543|3539|3543.5|3539.5|3543.5|3539.5|3539.5|3535.5|827
1712044500000|2024-04-02 07:55:00|3544|3540|3541.5|3537.5|3544|3540|3540.5|3536.5|1086
1712044800000|2024-04-02 08:00:00|3532.6|3528.6|3537.6|3533.6|3538.6|3534.6|3531.6|3527.6|1445
1712045100000|2024-04-02 08:05:00|3538.1|3534.1|3542.6|3538.6|3545.6|3541.6|3537.6|3533.6|3721
1712045400000|2024-04-02 08:10:00|3543.1|3539.1|3541.6|3537.6|3543.6|3539.6|3537.6|3533.6|1086
1712045700000|2024-04-02 08:15:00|3542.1|3538.1|3542.6|3538.6|3543.6|3539.6|3540.6|3536.6|698
1712046000000|2024-04-02 08:20:00|3542.1|3538.1|3540.6|3536.6|3542.6|3538.6|3539.6|3535.6|1527
1712046300000|2024-04-02 08:25:00|3539.6|3535.6|3540.1|3536.1|3541.6|3537.6|3538.6|3534.6|742
1712046600000|2024-04-02 08:30:00|3541.7|3532.7|3541.4|3532.4|3541.7|3532.7|3541.1|3532.1|0
1712046900000|2024-04-02 08:35:00|3541.5|3532.5|3540.6|3531.6|3541.5|3532.5|3540.3|3531.3|0
1712047200000|2024-04-02 08:40:00|3540.5|3531.5|3539.1|3530.1|3540.6|3531.6|3538.8|3529.8|0
1712047500000|2024-04-02 08:45:00|3539|3530|3538.3|3529.3|3539.1|3530.1|3538|3529|0
1712047800000|2024-04-02 08:50:00|3538.2|3529.2|3537.7|3528.7|3538.3|3529.3|3536.9|3527.9|0
1712048100000|2024-04-02 08:55:00|3537.6|3528.6|3538.3|3529.3|3538.5|3529.5|3537.4|3528.4|0
1712048400000|2024-04-02 09:00:00|3538.2|3529.2|3538.4|3529.4|3538.8|3529.8|3537.8|3528.8|0
1712048700000|2024-04-02 09:05:00|3538.5|3529.5|3539.6|3530.6|3539.6|3530.6|3538.1|3529.1|0
1712049000000|2024-04-02 09:10:00|3539.7|3530.7|3539.7|3530.7|3540.4|3531.4|3539.3|3530.3|0
1712049300000|2024-04-02 09:15:00|3541.1|3533.1|3538.1|3531.1|3542.1|3534.1|3538.1|3531.1|85
1712049600000|2024-04-02 09:20:00|3539.1|3532.1|3542.1|3535.1|3544.1|3537.1|3539.1|3532.1|41
1712049900000|2024-04-02 09:25:00|3541.1|3534.1|3543.1|3536.1|3544.1|3537.1|3541.1|3534.1|46
1712050200000|2024-04-02 09:30:00|3542.1|3535.1|3543.1|3536.1|3543.1|3536.1|3540.1|3533.1|41
1712050500000|2024-04-02 09:35:00|3544.1|3537.1|3542.1|3535.1|3544.1|3537.1|3540.1|3533.1|70
1712050800000|2024-04-02 09:40:00|3541.1|3534.1|3543.1|3536.1|3544.1|3537.1|3541.1|3533.1|42
1712051100000|2024-04-02 09:45:00|3542.1|3535.1|3540.1|3533.1|3542.1|3535.1|3540.1|3533.1|33
1712051400000|2024-04-02 09:50:00|3539.1|3532.1|3539.1|3532.1|3540.1|3532.1|3537.1|3530.1|74
1712051700000|2024-04-02 09:55:00|3540.1|3533.1|3538.1|3531.1|3541.1|3534.1|3538.1|3530.1|42
1712052000000|2024-04-02 10:00:00|3539.1|3530.1|3536.1|3529.1|3539.1|3532.1|3536.1|3528.1|100
1712052300000|2024-04-02 10:05:00|3535.1|3528.1|3535.1|3528.1|3536.1|3529.1|3535.1|3528.1|55
1712052600000|2024-04-02 10:10:00|3534.1|3527.1|3536.1|3528.1|3536.1|3528.1|3533.1|3526.1|55
1712052900000|2024-04-02 10:15:00|3535.1|3529.1|3536.1|3529.1|3536.1|3529.1|3534.1|3527.1|33
1712053200000|2024-04-02 10:20:00|3537.1|3530.1|3535.1|3528.1|3537.1|3530.1|3534.1|3527.1|44
1712053500000|2024-04-02 10:25:00|3536.1|3529.1|3536.1|3529.1|3537.1|3530.1|3535.1|3528.1|27
1712053800000|2024-04-02 10:30:00|3535.1|3528.1|3535.1|3528.1|3536.1|3529.1|3535.1|3528.1|95
1712054100000|2024-04-02 10:35:00|3536.1|3527.1|3533.1|3526.1|3536.1|3528.1|3533.1|3526.1|82
1712054400000|2024-04-02 10:40:00|3532.1|3525.1|3535.1|3528.1|3535.1|3528.1|3531.1|3524.1|116
1712054700000|2024-04-02 10:45:00|3534.1|3527.1|3536.1|3529.1|3536.1|3529.1|3534.1|3527.1|19
1712055000000|2024-04-02 10:50:00|3537.1|3530.1|3538.1|3531.1|3538.1|3531.1|3536.1|3529.1|19
1712055300000|2024-04-02 10:55:00|3537.1|3530.1|3541.1|3534.1|3543.1|3536.1|3537.1|3530.1|71
1712055600000|2024-04-02 11:00:00|3542.1|3535.1|3541.1|3534.1|3543.1|3535.1|3540.1|3533.1|15
1712055900000|2024-04-02 11:05:00|3542.1|3533.1|3540.1|3533.1|3542.1|3534.1|3538.1|3531.1|5
1712056200000|2024-04-02 11:10:00|3539.1|3532.1|3541.1|3533.1|3542.1|3535.1|3538.1|3531.1|20
1712056500000|2024-04-02 11:15:00|3540.1|3534.1|3540.1|3532.1|3541.1|3534.1|3539.1|3532.1|13
1712056800000|2024-04-02 11:20:00|3539.1|3531.1|3539.1|3532.1|3539.1|3532.1|3537.1|3530.1|32
1712057100000|2024-04-02 11:25:00|3540.1|3533.1|3540.1|3532.1|3540.1|3533.1|3538.1|3531.1|16
1712057400000|2024-04-02 11:30:00|3539.1|3533.1|3540.1|3533.1|3541.1|3534.1|3539.1|3532.1|8
1712057700000|2024-04-02 11:35:00|3541.1|3534.1|3544.1|3537.1|3544.1|3537.1|3541.1|3533.1|18
1712058000000|2024-04-02 11:40:00|3543.1|3536.1|3542.1|3534.1|3544.1|3536.1|3541.1|3534.1|13
1712058300000|2024-04-02 11:45:00|3541.1|3533.1|3541.1|3533.1|3542.1|3534.1|3539.1|3532.1|8
1712058600000|2024-04-02 11:50:00|3540.1|3534.1|3541.1|3534.1|3541.1|3534.1|3540.1|3533.1|1
1712058900000|2024-04-02 11:55:00|3542.1|3535.1|3542.1|3535.1|3543.1|3536.1|3542.1|3535.1|12
1712059200000|2024-04-02 12:00:00|3541.1|3534.1|3545.1|3538.1|3545.1|3538.1|3541.1|3534.1|32
1712059500000|2024-04-02 12:05:00|3544.1|3537.1|3547.1|3540.1|3548.1|3541.1|3544.1|3537.1|35
1712059800000|2024-04-02 12:10:00|3546.1|3539.1|3541.1|3534.1|3546.1|3539.1|3539.1|3532.1|55
1712060100000|2024-04-02 12:15:00|3540.1|3533.1|3541.1|3533.1|3541.1|3533.1|3538.1|3531.1|15
1712060400000|2024-04-02 12:20:00|3540.1|3534.1|3542.1|3535.1|3544.1|3537.1|3540.1|3534.1|27
1712060700000|2024-04-02 12:25:00|3543.1|3536.1|3544.1|3537.1|3545.1|3538.1|3543.1|3536.1|21
1712061000000|2024-04-02 12:30:00|3545.1|3538.1|3549.1|3542.1|3549.1|3542.1|3543.1|3536.1|200
1712061300000|2024-04-02 12:35:00|3548.1|3541.1|3548.1|3541.1|3556.1|3549.1|3548.1|3540.1|219
1712061600000|2024-04-02 12:40:00|3549.1|3542.1|3547.1|3540.1|3550.1|3542.1|3547.1|3539.1|45
1712061900000|2024-04-02 12:45:00|3546.1|3539.1|3550.1|3543.1|3551.1|3544.1|3545.1|3538.1|30
1712062200000|2024-04-02 12:50:00|3549.1|3542.1|3547.1|3540.1|3549.1|3543.1|3546.1|3538.1|15
1712062500000|2024-04-02 12:55:00|3548.1|3541.1|3547.1|3540.1|3549.1|3542.1|3547.1|3540.1|7
1712062800000|2024-04-02 13:00:00|3546.1|3539.1|3542.1|3535.1|3547.1|3540.1|3541.1|3534.1|217
1712063100000|2024-04-02 13:05:00|3541.1|3534.1|3541.1|3534.1|3544.1|3536.1|3540.1|3532.1|237
1712063400000|2024-04-02 13:10:00|3540.1|3533.1|3536.1|3528.1|3542.1|3535.1|3535.1|3528.1|83
1712063700000|2024-04-02 13:15:00|3535.1|3529.1|3538.1|3531.1|3538.1|3531.1|3533.1|3526.1|74
1712064000000|2024-04-02 13:20:00|3539.1|3530.1|3534.1|3527.1|3539.1|3531.1|3534.1|3527.1|63
1712064300000|2024-04-02 13:25:00|3533.1|3526.1|3532.1|3525.1|3533.1|3526.1|3530.1|3523.1|62
1712064600000|2024-04-02 13:30:00|3531.1|3524.1|3532.1|3525.1|3538.1|3531.1|3527.1|3520.1|551
1712064900000|2024-04-02 13:35:00|3531.1|3524.1|3534.1|3527.1|3535.1|3528.1|3527.1|3520.1|408
1712065200000|2024-04-02 13:40:00|3535.1|3528.1|3551.1|3544.1|3552.1|3544.1|3533.1|3526.1|381
1712065500000|2024-04-02 13:45:00|3550.1|3543.1|3555.1|3548.1|3561.1|3554.1|3549.1|3541.1|423
1712065800000|2024-04-02 13:50:00|3556.1|3549.1|3553.1|3545.1|3558.1|3551.1|3552.1|3544.1|177
1712066100000|2024-04-02 13:55:00|3552.1|3546.1|3554.6|3548.6|3556.1|3548.6|3548.1|3541.1|198
1712066400000|2024-04-02 14:00:00|3553.6|3547.6|3567.6|3561.6|3568.6|3562.6|3551.1|3545.1|282
1712066700000|2024-04-02 14:05:00|3567.1|3561.1|3560.6|3554.6|3567.6|3561.6|3559.6|3553.6|152
1712067000000|2024-04-02 14:10:00|3561.6|3555.6|3560.6|3554.6|3563.6|3557.6|3557.6|3551.6|139
1712067300000|2024-04-02 14:15:00|3561.1|3555.1|3556.6|3550.6|3565.6|3559.6|3556.6|3550.6|91
1712067600000|2024-04-02 14:20:00|3557.1|3551.1|3563.1|3557.1|3565.6|3559.6|3555.6|3549.6|120
1712067900000|2024-04-02 14:25:00|3562.6|3556.6|3562.6|3556.6|3563.6|3557.6|3558.6|3552.6|68
1712068200000|2024-04-02 14:30:00|3562.1|3556.1|3560.6|3554.6|3563.6|3557.6|3559.6|3553.6|54
1712068500000|2024-04-02 14:35:00|3561.1|3555.1|3559.1|3553.1|3561.1|3555.1|3556.6|3550.6|50
1712068800000|2024-04-02 14:40:00|3559.6|3553.6|3560.1|3554.1|3561.1|3555.1|3557.6|3551.6|47
1712069100000|2024-04-02 14:45:00|3560.6|3554.6|3553.1|3547.1|3561.6|3555.6|3552.6|3546.6|95
1712069400000|2024-04-02 14:50:00|3553.6|3547.6|3549.6|3543.6|3554.6|3548.6|3549.6|3543.6|104
1712069700000|2024-04-02 14:55:00|3550.1|3544.1|3550.6|3544.6|3551.6|3545.6|3547.6|3541.6|72
1712070000000|2024-04-02 15:00:00|3550.1|3544.1|3548.1|3542.1|3550.6|3544.6|3545.6|3539.6|96
1712070300000|2024-04-02 15:05:00|3548.6|3542.6|3551.6|3545.6|3553.6|3547.6|3546.6|3540.6|28
1712070600000|2024-04-02 15:10:00|3552.6|3546.6|3552.1|3546.1|3552.6|3546.6|3550.6|3544.6|50
1712070900000|2024-04-02 15:15:00|3552.6|3546.6|3552.1|3546.1|3552.6|3546.6|3550.6|3544.6|31
1712071200000|2024-04-02 15:20:00|3551.6|3545.6|3555.6|3549.6|3558.6|3552.6|3551.6|3545.6|46
1712071500000|2024-04-02 15:25:00|3554.6|3548.6|3556.6|3550.6|3558.6|3552.6|3554.6|3548.6|84
1712071800000|2024-04-02 15:30:00|3555.6|3549.6|3553.6|3547.6|3556.6|3550.6|3553.1|3547.1|65
1712072100000|2024-04-02 15:35:00|3553.1|3547.1|3552.6|3546.6|3553.1|3547.1|3549.1|3543.1|44
1712072400000|2024-04-02 15:40:00|3552.1|3546.1|3548.6|3542.6|3552.6|3546.6|3547.6|3541.6|34
1712072700000|2024-04-02 15:45:00|3548.1|3542.1|3549.6|3543.6|3551.6|3545.6|3547.6|3541.6|29
1712073000000|2024-04-02 15:50:00|3550.1|3544.1|3547.6|3541.6|3550.6|3544.6|3547.6|3541.6|8
1712073300000|2024-04-02 15:55:00|3548.1|3542.1|3547.1|3541.1|3549.6|3543.6|3546.6|3540.6|21
1712073600000|2024-04-02 16:00:00|3547.6|3541.6|3552.1|3546.1|3553.1|3547.1|3547.1|3541.1|8
1712073900000|2024-04-02 16:05:00|3552.6|3546.6|3550.6|3544.6|3552.6|3546.6|3548.6|3542.6|42
1712074200000|2024-04-02 16:10:00|3550.1|3544.1|3549.1|3543.1|3550.6|3544.6|3548.6|3542.6|13
1712074500000|2024-04-02 16:15:00|3548.6|3542.6|3549.6|3543.6|3550.6|3544.6|3548.6|3542.6|8
1712074800000|2024-04-02 16:20:00|3550.1|3544.1|3551.6|3545.6|3553.6|3547.6|3549.6|3543.6|69
1712075100000|2024-04-02 16:25:00|3550.6|3544.6|3552.1|3546.1|3553.6|3547.6|3550.6|3544.6|86
1712075400000|2024-04-02 16:30:00|3551.6|3545.6|3550.6|3544.6|3551.6|3545.6|3549.6|3543.6|28
1712075700000|2024-04-02 16:35:00|3551.1|3545.1|3553.6|3547.6|3554.6|3548.6|3551.1|3545.1|9
1712076000000|2024-04-02 16:40:00|3553.1|3547.1|3551.6|3545.6|3553.6|3547.6|3551.6|3545.6|8
1712076300000|2024-04-02 16:45:00|3552.6|3546.6|3553.6|3547.6|3554.6|3548.6|3552.1|3546.1|7
1712076600000|2024-04-02 16:50:00|3554.1|3548.1|3555.1|3549.1|3555.1|3549.1|3551.6|3545.6|16
1712076900000|2024-04-02 16:55:00|3555.6|3549.6|3555.6|3549.6|3557.1|3551.1|3555.1|3549.1|8
1712077200000|2024-04-02 17:00:00|3556.1|3550.1|3554.1|3548.1|3556.6|3550.6|3553.6|3547.6|7
1712077500000|2024-04-02 17:05:00|3553.6|3547.6|3553.6|3547.6|3555.6|3549.6|3553.6|3547.6|25
1712077800000|2024-04-02 17:10:00|3553.1|3547.1|3552.6|3546.6|3553.1|3547.1|3551.6|3545.6|8
1712078100000|2024-04-02 17:15:00|3552.1|3546.1|3551.6|3545.6|3552.1|3546.1|3550.6|3544.6|9
1712078400000|2024-04-02 17:20:00|3551.1|3545.1|3552.6|3546.6|3552.6|3546.6|3551.1|3545.1|17
1712078700000|2024-04-02 17:25:00|3552.1|3546.1|3552.6|3546.6|3553.6|3547.6|3552.1|3546.1|6
1712079000000|2024-04-02 17:30:00|3552.1|3546.1|3552.6|3546.6|3553.1|3547.1|3551.6|3545.6|7
1712079300000|2024-04-02 17:35:00|3553.1|3547.1|3551.6|3545.6|3553.6|3547.6|3551.6|3545.6|12
1712079600000|2024-04-02 17:40:00|3551.1|3545.1|3550.6|3544.6|3551.6|3545.6|3549.6|3543.6|89
1712079900000|2024-04-02 17:45:00|3550.1|3544.1|3552.6|3546.6|3552.6|3546.6|3550.1|3544.1|20
1712080200000|2024-04-02 17:50:00|3552.1|3546.1|3550.6|3544.6|3552.6|3546.6|3550.1|3544.1|11
1712080500000|2024-04-02 17:55:00|3551.1|3545.1|3549.6|3543.6|3551.6|3545.6|3549.6|3543.6|8
1712080800000|2024-04-02 18:00:00|3549.1|3543.1|3546.6|3540.6|3549.6|3543.6|3546.6|3540.6|36
1712081100000|2024-04-02 18:05:00|3547.1|3541.1|3547.6|3541.6|3549.6|3543.6|3545.6|3539.6|78
1712081400000|2024-04-02 18:10:00|3547.1|3541.1|3547.6|3541.6|3547.6|3541.6|3546.6|3540.6|6
1712081700000|2024-04-02 18:15:00|3547.1|3541.1|3546.6|3540.6|3548.1|3542.1|3545.6|3539.6|18
1712082000000|2024-04-02 18:20:00|3546.1|3540.1|3544.6|3538.6|3546.1|3540.1|3544.6|3538.6|14
1712082300000|2024-04-02 18:25:00|3544.1|3538.1|3543.6|3537.6|3544.1|3538.1|3542.6|3536.6|23
1712082600000|2024-04-02 18:30:00|3543.1|3537.1|3542.6|3536.6|3543.6|3537.6|3540.6|3534.6|64
1712082900000|2024-04-02 18:35:00|3543.1|3537.1|3542.1|3536.1|3543.6|3537.6|3541.6|3535.6|19
1712083200000|2024-04-02 18:40:00|3541.6|3535.6|3540.6|3534.6|3543.1|3537.1|3540.6|3534.6|15
1712083500000|2024-04-02 18:45:00|3539.6|3533.6|3537.6|3531.6|3540.6|3534.6|3536.6|3530.6|94
1712083800000|2024-04-02 18:50:00|3538.1|3532.1|3539.6|3533.6|3540.6|3534.6|3538.1|3532.1|17
1712084100000|2024-04-02 18:55:00|3539.1|3533.1|3538.1|3529.1|3539.6|3533.6|3536.6|3529.1|87
1712084400000|2024-04-02 19:00:00|3538.2|3529.2|3539.9|3530.9|3539.9|3530.9|3538.1|3529.1|1
1712084700000|2024-04-02 19:05:00|3539.8|3530.8|3540.1|3531.1|3541.7|3532.7|3539.8|3530.8|0
1712085000000|2024-04-02 19:10:00|3540.2|3531.2|3540.2|3531.2|3540.5|3531.5|3539.6|3530.6|0
1712085300000|2024-04-02 19:15:00|3540.3|3531.3|3539.5|3530.5|3540.4|3531.4|3539.5|3530.5|0
1712085600000|2024-04-02 19:20:00|3539.6|3530.6|3538.4|3529.4|3539.6|3530.6|3538.1|3529.1|0
1712085900000|2024-04-02 19:25:00|3539|3530|3538.5|3529.5|3539.8|3530.8|3538.4|3529.4|0
1712086200000|2024-04-02 19:30:00|3538.4|3529.4|3538.8|3529.8|3538.9|3529.9|3538.3|3529.3|0
1712086500000|2024-04-02 19:35:00|3538.7|3529.7|3540.1|3531.1|3540.3|3531.3|3538.7|3529.7|0
1712086800000|2024-04-02 19:40:00|3540.2|3531.2|3541.3|3532.3|3541.4|3532.4|3540.2|3531.2|0
1712087100000|2024-04-02 19:45:00|3541.2|3532.2|3540.4|3531.4|3541.4|3532.4|3540.1|3531.1|0
1712087400000|2024-04-02 19:50:00|3540.3|3531.3|3539.1|3530.1|3540.5|3531.5|3538.7|3529.7|0
1712087700000|2024-04-02 19:55:00|3539|3530|3539.8|3530.8|3540.3|3531.3|3538.9|3529.9|0
1712088000000|2024-04-02 20:00:00|3540|3531|3540.4|3531.4|3540.5|3531.5|3539.6|3530.6|0
1712088300000|2024-04-02 20:05:00|3540.3|3531.3|3540.3|3531.3|3540.5|3531.5|3540.3|3531.3|0
1712088600000|2024-04-02 20:10:00|3540.5|3531.5|3540.7|3531.7|3540.8|3531.8|3540.4|3531.4|0
1712088900000|2024-04-02 20:15:00|3540.6|3531.6|3540.7|3531.7|3540.8|3531.8|3540.5|3531.5|0
1712089200000|2024-04-02 20:20:00|3540.8|3531.8|3540.8|3531.8|3540.8|3531.8|3540.7|3531.7|0
1712089500000|2024-04-02 20:25:00|3540.7|3531.7|3540.8|3531.8|3540.8|3531.8|3540.7|3531.7|0
1712089800000|2024-04-02 20:30:00|3540.7|3531.7|3540.8|3531.8|3541|3532|3540.7|3531.7|0
1712090100000|2024-04-02 20:35:00|3540.9|3531.9|3541|3532|3541|3532|3540.8|3531.8|0
1712090400000|2024-04-02 20:40:00|3541.1|3532.1|3541.1|3532.1|3541.2|3532.2|3541|3532|0
1712090700000|2024-04-02 20:45:00|3541.2|3532.2|3541.1|3532.1|3541.2|3532.2|3541.1|3532.1|0
1712091000000|2024-04-02 20:50:00|3541|3532|3540.8|3531.8|3541|3532|3540.8|3531.8|0
1712091300000|2024-04-02 20:55:00|3540.7|3531.7|3540.8|3531.8|3540.9|3531.9|3540.7|3531.7|0
1712091600000|2024-04-02 21:00:00|3540.9|3531.9|3540.8|3531.8|3540.9|3531.9|3540.6|3531.6|0
1712091900000|2024-04-02 21:05:00|3540.5|3531.5|3540.5|3531.5|3540.7|3531.7|3540.5|3531.5|0
1712092200000|2024-04-02 21:10:00|3540.6|3531.6|3540.6|3531.6|3540.6|3531.6|3540.5|3531.5|0
1712092500000|2024-04-02 21:15:00|3540.7|3531.7|3540.7|3531.7|3540.7|3531.7|3540.6|3531.6|0
1712092800000|2024-04-02 21:20:00|3540.6|3531.6|3540.6|3531.6|3540.6|3531.6|3540.5|3531.5|0
1712093100000|2024-04-02 21:25:00|3540.7|3531.7|3540.6|3531.6|3540.7|3531.7|3540.5|3531.5|0
1712093400000|2024-04-02 21:30:00|3540.7|3531.7|3540.7|3531.7|3540.7|3531.7|3540.6|3531.6|0
1712093700000|2024-04-02 21:35:00|3540.8|3531.8|3540.9|3531.9|3540.9|3531.9|3540.8|3531.8|0
1712094000000|2024-04-02 21:40:00|3540.8|3531.8|3541.1|3532.1|3541.2|3532.2|3540.8|3531.8|0
1712094300000|2024-04-02 21:45:00|3541.2|3532.2|3541|3532|3541.2|3532.2|3541|3532|0
1712094600000|2024-04-02 21:50:00|3541.1|3532.1|3541|3532|3541.1|3532.1|3540.8|3531.8|0
1712094900000|2024-04-02 21:55:00|3540.9|3531.9|3541|3532|3541|3532|3540.8|3531.8|0
1712095200000|2024-04-02 22:00:00|3540.8|3531.8|3540.1|3531.1|3540.8|3531.8|3540.1|3531.1|0
1712095500000|2024-04-02 22:05:00|3539.9|3530.9|3540.3|3531.3|3540.3|3531.3|3539.8|3530.8|0
1712095800000|2024-04-02 22:10:00|3540.2|3531.2|3540.1|3531.1|3540.3|3531.3|3539.8|3530.8|0
1712096100000|2024-04-02 22:15:00|3540|3531|3539.8|3530.8|3540|3531|3539.6|3530.6|0
1712096400000|2024-04-02 22:20:00|3539.9|3530.9|3539.9|3530.9|3540.2|3531.2|3539.9|3530.9|0
1712096700000|2024-04-02 22:25:00|3540|3531|3539.9|3530.9|3540.1|3531.1|3539.7|3530.7|0
1712097000000|2024-04-02 22:30:00|3539.8|3530.8|3539.9|3530.9|3540.1|3531.1|3539.6|3530.6|0
1712097300000|2024-04-02 22:35:00|3540|3531|3539.9|3530.9|3540.1|3531.1|3539.9|3530.9|0
1712097600000|2024-04-02 22:40:00|3540|3531|3539.6|3530.6|3540.2|3531.2|3539.6|3530.6|0
1712097900000|2024-04-02 22:45:00|3539.5|3530.5|3539.5|3530.5|3539.8|3530.8|3539.4|3530.4|0
1712098200000|2024-04-02 22:50:00|3539.4|3530.4|3538.8|3529.8|3539.5|3530.5|3538.8|3529.8|0
1712098500000|2024-04-02 22:55:00|3538.7|3529.7|3539|3530|3539|3530|3538.7|3529.7|0
1712098800000|2024-04-02 23:00:00|3538.8|3529.8|3538.8|3529.8|3539|3530|3538.5|3529.5|0
1712099100000|2024-04-02 23:05:00|3538.9|3529.9|3538.8|3529.8|3539|3530|3538.7|3529.7|0
1712099400000|2024-04-02 23:10:00|3538.9|3529.9|3539|3530|3539.1|3530.1|3538.9|3529.9|0
1712099700000|2024-04-02 23:15:00|3539.1|3530.1|3539.2|3530.2|3539.2|3530.2|3539|3530|0
1712100000000|2024-04-02 23:20:00|3539.1|3530.1|3539.3|3530.3|3539.3|3530.3|3539.1|3530.1|0
1712100300000|2024-04-02 23:25:00|3539.2|3530.2|3539.3|3530.3|3539.4|3530.4|3539.2|3530.2|0
1712100600000|2024-04-02 23:30:00|3539.4|3530.4|3539.6|3530.6|3539.6|3530.6|3539.3|3530.3|0
1712100900000|2024-04-02 23:35:00|3539.4|3530.4|3539.3|3530.3|3539.4|3530.4|3539.3|3530.3|0
1712101200000|2024-04-02 23:40:00|3539.4|3530.4|3539.3|3530.3|3539.4|3530.4|3538.9|3529.9|0
1712101500000|2024-04-02 23:45:00|3539.4|3530.4|3538.9|3529.9|3539.4|3530.4|3538.7|3529.7|0
1712101800000|2024-04-02 23:50:00|3538.8|3529.8|3538.7|3529.7|3538.9|3529.9|3538.5|3529.5|0
1712102100000|2024-04-02 23:55:00|3538.8|3529.8|3538.7|3529.7|3538.8|3529.8|3538.6|3529.6|0
1712102400000|2024-04-03 00:00:00|3538.6|3529.6|3537.8|3528.8|3538.6|3529.6|3537.8|3528.8|0
1712102700000|2024-04-03 00:05:00|3537.7|3528.7|3536.7|3527.7|3537.8|3528.8|3536.7|3527.7|0
1712103000000|2024-04-03 00:10:00|3536.6|3527.6|3536.3|3527.3|3536.7|3527.7|3536.3|3527.3|0
1712103300000|2024-04-03 00:15:00|3536.5|3527.5|3536.2|3527.2|3536.5|3527.5|3535|3526|0
1712103600000|2024-04-03 00:20:00|3536.1|3527.1|3536.9|3527.9|3537.2|3528.2|3535.9|3526.9|0
1712103900000|2024-04-03 00:25:00|3536.8|3527.8|3536.8|3527.8|3536.9|3527.9|3536.4|3527.4|0
1712104200000|2024-04-03 00:30:00|3536.7|3527.7|3537|3528|3537|3528|3536.7|3527.7|0
1712104500000|2024-04-03 00:35:00|3536.9|3527.9|3536.8|3527.8|3537.2|3528.2|3536.8|3527.8|0
1712104800000|2024-04-03 00:40:00|3536.9|3527.9|3536.4|3527.4|3537.3|3528.3|3536.4|3527.4|0
1712105100000|2024-04-03 00:45:00|3536.3|3527.3|3535.9|3526.9|3536.5|3527.5|3535.6|3526.6|0
1712105400000|2024-04-03 00:50:00|3536|3527|3536.7|3527.7|3536.7|3527.7|3535.6|3526.6|0
1712105700000|2024-04-03 00:55:00|3536.6|3527.6|3536.1|3527.1|3536.7|3527.7|3535.9|3526.9|0
1712106000000|2024-04-03 01:00:00|3536|3527|3535.8|3526.8|3536|3527|3535.3|3526.3|0
1712106300000|2024-04-03 01:05:00|3535.6|3526.6|3535.7|3526.7|3535.9|3526.9|3534.4|3525.4|0
1712106600000|2024-04-03 01:10:00|3535.8|3526.8|3535.6|3526.6|3536|3527|3535.2|3526.2|0
1712106900000|2024-04-03 01:15:00|3535.5|3526.5|3532.6|3528.6|3539.6|3535.6|3522.6|3518.6|659
1712107200000|2024-04-03 01:20:00|3533.6|3529.6|3541.6|3537.6|3543.6|3539.6|3532.6|3528.6|597
1712107500000|2024-04-03 01:25:00|3540.6|3536.6|3534.6|3530.6|3540.6|3536.6|3534.1|3530.1|313
1712107800000|2024-04-03 01:30:00|3533.6|3529.6|3516.6|3512.6|3541.6|3537.6|3514.6|3510.6|2876
1712108100000|2024-04-03 01:35:00|3517.1|3513.1|3513.1|3509.1|3517.6|3513.6|3501.6|3497.6|2586
1712108400000|2024-04-03 01:40:00|3513.6|3509.6|3514.6|3510.6|3517.6|3513.6|3500.6|3496.6|2531
1712108700000|2024-04-03 01:45:00|3515.6|3511.6|3506.6|3502.6|3524.6|3520.6|3503.6|3499.6|2626
1712109000000|2024-04-03 01:50:00|3507.1|3503.1|3506.1|3502.1|3512.6|3508.6|3501.6|3497.6|1683
1712109300000|2024-04-03 01:55:00|3506.6|3502.6|3500.1|3496.1|3510.1|3506.1|3497.6|3493.6|1289
1712109600000|2024-04-03 02:00:00|3500.6|3496.6|3498.6|3494.6|3503.6|3499.6|3491.6|3487.6|1297
1712109900000|2024-04-03 02:05:00|3499.6|3495.6|3503.6|3499.6|3507.1|3503.1|3496.6|3492.6|823
1712110200000|2024-04-03 02:10:00|3504.6|3500.6|3500.6|3496.6|3505.6|3501.6|3498.6|3494.6|639
1712110500000|2024-04-03 02:15:00|3501.1|3497.1|3500.6|3496.6|3501.6|3497.6|3492.6|3488.6|628
1712110800000|2024-04-03 02:20:00|3501.6|3497.6|3495.1|3491.1|3502.6|3498.6|3487.1|3483.1|924
1712111100000|2024-04-03 02:25:00|3495.6|3491.6|3491.1|3487.1|3500.6|3496.6|3489.1|3485.1|855
1712111400000|2024-04-03 02:30:00|3490.1|3486.1|3506.1|3502.1|3506.1|3502.1|3489.1|3485.1|1117
1712111700000|2024-04-03 02:35:00|3505.6|3501.6|3508.1|3504.1|3511.1|3507.1|3499.1|3495.1|763
1712112000000|2024-04-03 02:40:00|3507.6|3503.6|3498.1|3494.1|3508.6|3504.6|3493.1|3489.1|689
1712112300000|2024-04-03 02:45:00|3497.1|3493.1|3492.1|3488.1|3498.1|3494.1|3492.1|3488.1|368
1712112600000|2024-04-03 02:50:00|3491.1|3487.1|3496.1|3492.1|3497.1|3493.1|3487.1|3483.1|484
1712112900000|2024-04-03 02:55:00|3495.6|3491.6|3489.1|3485.1|3497.1|3493.1|3487.6|3483.6|364
1712113200000|2024-04-03 03:00:00|3488.6|3484.6|3490.1|3486.1|3492.1|3488.1|3487.1|3483.1|271
1712113500000|2024-04-03 03:05:00|3489.6|3485.6|3487.6|3483.6|3490.1|3486.1|3483.1|3479.1|716
1712113800000|2024-04-03 03:10:00|3487.1|3483.1|3491.6|3487.6|3493.1|3489.1|3483.1|3479.1|548
1712114100000|2024-04-03 03:15:00|3492.1|3488.1|3492.1|3488.1|3492.6|3488.6|3487.1|3483.1|632
1712114400000|2024-04-03 03:20:00|3493.1|3489.1|3489.1|3485.1|3493.1|3489.1|3488.1|3484.1|194
1712114700000|2024-04-03 03:25:00|3488.1|3484.1|3496.1|3492.1|3497.1|3493.1|3488.1|3484.1|658
1712115000000|2024-04-03 03:30:00|3495.1|3491.1|3492.1|3488.1|3498.6|3494.6|3491.1|3487.1|248
1712115300000|2024-04-03 03:35:00|3492.6|3488.6|3496.1|3492.1|3497.1|3493.1|3492.6|3488.6|93
1712115600000|2024-04-03 03:40:00|3497.1|3493.1|3497.1|3493.1|3499.1|3495.1|3496.1|3492.1|100
1712115900000|2024-04-03 03:45:00|3498.1|3494.1|3502.1|3498.1|3502.6|3498.6|3496.1|3492.1|159
1712116200000|2024-04-03 03:50:00|3502.6|3498.6|3504.1|3500.1|3506.6|3502.6|3501.1|3497.1|232
1712116500000|2024-04-03 03:55:00|3504.6|3500.6|3504.1|3500.1|3506.6|3502.6|3502.1|3498.1|162
1712116800000|2024-04-03 04:00:00|3507.6|3498.6|3507.7|3498.7|3507.8|3498.8|3507.4|3498.4|0
1712117100000|2024-04-03 04:05:00|3507.8|3498.8|3507.5|3498.5|3507.8|3498.8|3507.4|3498.4|0
1712117400000|2024-04-03 04:10:00|3507.4|3498.4|3507.1|3498.1|3507.5|3498.5|3507.1|3498.1|0
1712117700000|2024-04-03 04:15:00|3507.2|3498.2|3506.3|3497.3|3507.2|3498.2|3506.3|3497.3|0
1712118000000|2024-04-03 04:20:00|3506.2|3497.2|3505.8|3496.8|3506.2|3497.2|3505.5|3496.5|0
1712118300000|2024-04-03 04:25:00|3505.7|3496.7|3506.8|3497.8|3506.8|3497.8|3505.7|3496.7|0
1712118600000|2024-04-03 04:30:00|3506.7|3497.7|3507.3|3498.3|3507.3|3498.3|3506.5|3497.5|0
1712118900000|2024-04-03 04:35:00|3507.4|3498.4|3506.8|3497.8|3507.4|3498.4|3506.6|3497.6|0
1712119200000|2024-04-03 04:40:00|3506.9|3497.9|3506.8|3497.8|3506.9|3497.9|3506.6|3497.6|0
1712119500000|2024-04-03 04:45:00|3506.9|3497.9|3507|3498|3507.4|3498.4|3506.9|3497.9|0
1712119800000|2024-04-03 04:50:00|3506.9|3497.9|3507.2|3498.2|3507.2|3498.2|3506.8|3497.8|0
1712120100000|2024-04-03 04:55:00|3507.1|3498.1|3506.9|3497.9|3507.2|3498.2|3506.8|3497.8|0
1712120400000|2024-04-03 05:00:00|3508.1|3504.1|3496.6|3492.6|3508.1|3504.1|3496.1|3492.1|1152
1712120700000|2024-04-03 05:05:00|3497.1|3493.1|3492.1|3488.1|3497.1|3493.1|3490.1|3486.1|582
1712121000000|2024-04-03 05:10:00|3491.6|3487.6|3491.1|3487.1|3495.1|3491.1|3489.1|3485.1|544
1712121300000|2024-04-03 05:15:00|3490.6|3486.6|3492.1|3488.1|3492.1|3488.1|3488.1|3484.1|587
1712121600000|2024-04-03 05:20:00|3493.1|3489.1|3490.1|3486.1|3493.1|3489.1|3487.1|3483.1|516
1712121900000|2024-04-03 05:25:00|3490.6|3486.6|3491.6|3487.6|3492.1|3488.1|3486.1|3482.1|349
1712122200000|2024-04-03 05:30:00|3491.1|3487.1|3491.1|3487.1|3495.1|3491.1|3489.6|3485.6|316
1712122500000|2024-04-03 05:35:00|3491.6|3487.6|3485.1|3481.1|3492.1|3488.1|3484.1|3480.1|563
1712122800000|2024-04-03 05:40:00|3484.1|3480.1|3482.1|3478.1|3485.1|3481.1|3477.1|3473.1|1792
1712123100000|2024-04-03 05:45:00|3483.1|3479.1|3475.1|3471.1|3485.1|3481.1|3475.1|3471.1|656
1712123400000|2024-04-03 05:50:00|3474.1|3470.1|3481.1|3477.1|3482.1|3478.1|3474.1|3470.1|384
1712123700000|2024-04-03 05:55:00|3480.6|3476.6|3480.1|3476.1|3483.1|3479.1|3479.1|3475.1|316
1712124000000|2024-04-03 06:00:00|3479.1|3475.1|3475.1|3471.1|3480.1|3476.1|3470.1|3466.1|1328
1712124300000|2024-04-03 06:05:00|3475.6|3471.6|3473.6|3469.6|3476.1|3472.1|3471.1|3467.1|652
1712124600000|2024-04-03 06:10:00|3473.1|3469.1|3474.1|3470.1|3475.1|3471.1|3468.1|3464.1|441
1712124900000|2024-04-03 06:15:00|3473.6|3469.6|3471.1|3467.1|3475.1|3471.1|3470.1|3466.1|379
1712125200000|2024-04-03 06:20:00|3471.6|3467.6|3468.1|3464.1|3473.1|3469.1|3467.1|3463.1|567
1712125500000|2024-04-03 06:25:00|3468.6|3464.6|3469.1|3465.1|3471.1|3467.1|3467.6|3463.6|236
1712125800000|2024-04-03 06:30:00|3468.6|3464.6|3467.1|3463.1|3470.1|3466.1|3462.1|3458.1|937
1712126100000|2024-04-03 06:35:00|3466.1|3462.1|3468.1|3464.1|3471.1|3467.1|3465.1|3461.1|418
1712126400000|2024-04-03 06:40:00|3467.1|3463.1|3464.1|3460.1|3467.6|3463.6|3464.1|3460.1|555
1712126700000|2024-04-03 06:45:00|3464.6|3460.6|3465.1|3461.1|3469.1|3465.1|3464.1|3460.1|446
1712127000000|2024-04-03 06:50:00|3464.6|3460.6|3466.1|3462.1|3466.6|3462.6|3462.1|3458.1|491
1712127300000|2024-04-03 06:55:00|3465.6|3461.6|3470.1|3466.1|3471.1|3467.1|3465.1|3461.1|248
1712127600000|2024-04-03 07:00:00|3470.6|3466.6|3466.1|3462.1|3472.1|3468.1|3465.1|3461.1|432
1712127900000|2024-04-03 07:05:00|3465.6|3461.6|3465.1|3461.1|3466.1|3462.1|3461.6|3457.6|679
1712128200000|2024-04-03 07:10:00|3464.6|3460.6|3469.1|3465.1|3469.1|3465.1|3463.1|3459.1|368
1712128500000|2024-04-03 07:15:00|3468.6|3464.6|3464.1|3460.1|3469.1|3465.1|3463.6|3459.6|417
1712128800000|2024-04-03 07:20:00|3463.6|3459.6|3461.1|3457.1|3465.1|3461.1|3460.1|3456.1|627
1712129100000|2024-04-03 07:25:00|3460.6|3456.6|3456.1|3452.1|3461.1|3457.1|3455.1|3451.1|1224
1712129400000|2024-04-03 07:30:00|3456.6|3452.6|3456.1|3452.1|3458.1|3454.1|3453.1|3449.1|654
1712129700000|2024-04-03 07:35:00|3456.6|3452.6|3461.1|3457.1|3463.1|3459.1|3456.1|3452.1|556
1712130000000|2024-04-03 07:40:00|3460.6|3456.6|3463.1|3459.1|3464.6|3460.6|3460.1|3456.1|468
1712130300000|2024-04-03 07:45:00|3462.6|3458.6|3464.1|3460.1|3466.6|3462.6|3462.1|3458.1|1198
1712130600000|2024-04-03 07:50:00|3463.6|3459.6|3461.1|3457.1|3464.1|3460.1|3460.6|3456.6|1442
1712130900000|2024-04-03 07:55:00|3460.6|3456.6|3461.1|3457.1|3462.1|3458.1|3460.1|3456.1|1491
1712131200000|2024-04-03 08:00:00|3460.1|3456.1|3463.1|3459.1|3465.1|3461.1|3460.1|3456.1|1767
1712131500000|2024-04-03 08:05:00|3462.1|3458.1|3462.1|3458.1|3466.1|3462.1|3460.1|3456.1|1603
1712131800000|2024-04-03 08:10:00|3463.1|3459.1|3464.1|3460.1|3465.1|3461.1|3461.1|3457.1|1268
1712132100000|2024-04-03 08:15:00|3465.1|3461.1|3462.1|3458.1|3465.1|3461.1|3462.1|3458.1|1002
1712132400000|2024-04-03 08:20:00|3462.6|3458.6|3464.1|3460.1|3465.1|3461.1|3460.1|3456.1|1110
1712132700000|2024-04-03 08:25:00|3464.6|3460.6|3462.6|3458.6|3465.1|3461.1|3462.1|3458.1|803
1712133000000|2024-04-03 08:30:00|3465.4|3456.4|3465.6|3456.6|3466.6|3457.6|3465.4|3456.4|0
1712133300000|2024-04-03 08:35:00|3465.5|3456.5|3465.7|3456.7|3465.9|3456.9|3464.9|3455.9|0
1712133600000|2024-04-03 08:40:00|3465.6|3456.6|3466|3457|3466.2|3457.2|3465.2|3456.2|0
1712133900000|2024-04-03 08:45:00|3465.9|3456.9|3468.1|3459.1|3468.2|3459.2|3465.9|3456.9|0
1712134200000|2024-04-03 08:50:00|3467.9|3458.9|3467.1|3458.1|3468|3459|3467.1|3458.1|0
1712134500000|2024-04-03 08:55:00|3467|3458|3465.5|3456.5|3467|3458|3465.5|3456.5|0
1712134800000|2024-04-03 09:00:00|3465.6|3456.6|3465.4|3456.4|3465.9|3456.9|3465.2|3456.2|0
1712135100000|2024-04-03 09:05:00|3465.3|3456.3|3466.7|3457.7|3466.7|3457.7|3465.3|3456.3|0
1712135400000|2024-04-03 09:10:00|3466.8|3457.8|3467.5|3458.5|3467.7|3458.7|3466.5|3457.5|0
1712135700000|2024-04-03 09:15:00|3467.4|3458.4|3467.6|3460.6|3469.6|3462.6|3465.6|3456.6|32
1712136000000|2024-04-03 09:20:00|3466.6|3459.6|3465.6|3458.6|3466.6|3459.6|3465.6|3458.6|6
1712136300000|2024-04-03 09:25:00|3466.6|3459.6|3466.6|3459.6|3466.6|3459.6|3464.6|3457.6|157
1712136600000|2024-04-03 09:30:00|3465.6|3458.6|3464.6|3457.6|3466.6|3459.6|3463.6|3456.6|97
1712136900000|2024-04-03 09:35:00|3465.6|3458.6|3468.6|3461.6|3468.6|3461.6|3464.6|3456.6|75
1712137200000|2024-04-03 09:40:00|3467.6|3460.6|3467.6|3460.6|3467.6|3460.6|3466.6|3458.6|25
1712137500000|2024-04-03 09:45:00|3468.6|3461.6|3467.6|3460.6|3469.6|3462.6|3467.6|3460.6|55
1712137800000|2024-04-03 09:50:00|3466.6|3459.6|3466.6|3459.6|3468.6|3460.6|3466.6|3459.6|59
1712138100000|2024-04-03 09:55:00|3467.6|3460.6|3466.6|3459.6|3468.6|3461.6|3466.6|3458.6|33
1712138400000|2024-04-03 10:00:00|3467.6|3458.6|3468.6|3460.6|3468.6|3461.6|3466.6|3458.6|44
1712138700000|2024-04-03 10:05:00|3467.6|3461.6|3467.6|3460.6|3468.6|3461.6|3467.6|3460.6|17
1712139000000|2024-04-03 10:10:00|3468.6|3461.6|3467.6|3460.6|3468.6|3461.6|3467.6|3460.6|11
1712139300000|2024-04-03 10:15:00|3468.6|3461.6|3469.6|3462.6|3469.6|3462.6|3467.6|3460.6|2
1712139600000|2024-04-03 10:20:00|3468.6|3461.6|3469.6|3462.6|3469.6|3462.6|3468.6|3461.6|5
1712139900000|2024-04-03 10:25:00|3468.6|3461.6|3468.6|3461.6|3469.6|3462.6|3468.6|3461.6|6
1712140200000|2024-04-03 10:30:00|3469.6|3460.6|3467.6|3459.6|3469.6|3461.6|3465.6|3458.6|26
1712140500000|2024-04-03 10:35:00|3466.6|3460.6|3468.6|3460.6|3468.6|3460.6|3466.6|3459.6|13
1712140800000|2024-04-03 10:40:00|3467.6|3461.6|3471.6|3464.6|3472.6|3465.6|3467.6|3460.6|88
1712141100000|2024-04-03 10:45:00|3470.6|3463.6|3470.6|3463.6|3471.6|3464.6|3469.6|3462.6|21
1712141400000|2024-04-03 10:50:00|3469.6|3462.6|3469.6|3462.6|3470.6|3463.6|3468.6|3461.6|16
1712141700000|2024-04-03 10:55:00|3470.6|3461.6|3471.6|3464.6|3471.6|3464.6|3470.6|3461.6|46
1712142000000|2024-04-03 11:00:00|3472.6|3465.6|3473.6|3466.6|3473.6|3466.6|3471.6|3464.6|38
1712142300000|2024-04-03 11:05:00|3472.6|3465.6|3471.6|3463.6|3472.6|3465.6|3470.6|3463.6|13
1712142600000|2024-04-03 11:10:00|3472.6|3464.6|3473.6|3466.6|3474.6|3467.6|3472.6|3463.6|13
1712142900000|2024-04-03 11:15:00|3474.6|3467.6|3474.6|3467.6|3475.6|3467.6|3473.6|3466.6|19
1712143200000|2024-04-03 11:20:00|3473.6|3466.6|3473.6|3466.6|3473.6|3466.6|3472.6|3465.6|23
1712143500000|2024-04-03 11:25:00|3472.6|3465.6|3472.6|3464.6|3473.6|3466.6|3471.6|3464.6|49
1712143800000|2024-04-03 11:30:00|3473.6|3465.6|3472.6|3465.6|3474.6|3467.6|3472.6|3464.6|13
1712144100000|2024-04-03 11:35:00|3471.6|3464.6|3471.6|3464.6|3471.6|3464.6|3470.6|3463.6|11
1712144400000|2024-04-03 11:40:00|3472.6|3463.6|3472.6|3465.6|3472.6|3465.6|3472.6|3463.6|7
1712144700000|2024-04-03 11:45:00|3473.6|3466.6|3472.6|3465.6|3473.6|3466.6|3472.6|3465.6|6
1712145000000|2024-04-03 11:50:00|3473.6|3466.6|3473.6|3466.6|3474.6|3467.6|3472.6|3465.6|10
1712145300000|2024-04-03 11:55:00|||||||||2
1712145600000|2024-04-03 12:00:00|3472.6|3465.6|3473.6|3466.6|3474.6|3466.6|3472.6|3464.6|18
1712145900000|2024-04-03 12:05:00|3474.6|3467.6|3473.6|3466.6|3474.6|3467.6|3473.6|3466.6|6
1712146200000|2024-04-03 12:10:00|3474.6|3467.6|3473.6|3466.6|3474.6|3467.6|3472.6|3465.6|23
1712146500000|2024-04-03 12:15:00|3472.6|3465.6|3473.6|3466.6|3475.6|3468.6|3471.6|3464.6|39
1712146800000|2024-04-03 12:20:00|3474.6|3467.6|3470.6|3463.6|3474.6|3467.6|3470.6|3463.6|19
1712147100000|2024-04-03 12:25:00|3469.6|3462.6|3468.6|3461.6|3469.6|3462.6|3467.6|3460.6|57
1712147400000|2024-04-03 12:30:00|3469.6|3462.6|3470.6|3463.6|3470.6|3463.6|3467.6|3460.6|70
1712147700000|2024-04-03 12:35:00|3469.6|3462.6|3469.6|3462.6|3470.6|3463.6|3467.6|3460.6|31
1712148000000|2024-04-03 12:40:00|3470.6|3463.6|3470.6|3463.6|3471.6|3464.6|3469.6|3463.6|43
1712148300000|2024-04-03 12:45:00|3471.6|3464.6|3468.6|3461.6|3471.6|3464.6|3468.6|3461.6|20
1712148600000|2024-04-03 12:50:00|3469.6|3462.6|3468.6|3460.6|3469.6|3462.6|3464.6|3457.6|113
1712148900000|2024-04-03 12:55:00|3467.6|3461.6|3467.6|3460.6|3468.6|3461.6|3467.6|3460.6|10
1712149200000|2024-04-03 13:00:00|3468.6|3461.6|3469.6|3461.6|3471.6|3464.6|3467.6|3460.6|33
1712149500000|2024-04-03 13:05:00|3468.6|3462.6|3469.6|3462.6|3470.6|3463.6|3468.6|3461.6|14
1712149800000|2024-04-03 13:10:00|3470.6|3463.6|3470.6|3463.6|3470.6|3463.6|3469.6|3462.6|13
1712150100000|2024-04-03 13:15:00|3469.6|3462.6|3469.6|3462.6|3470.6|3463.6|3469.6|3462.6|8
1712150400000|2024-04-03 13:20:00|3470.6|3463.6|3469.6|3462.6|3470.6|3463.6|3469.6|3462.6|21
1712150700000|2024-04-03 13:25:00|3470.6|3463.6|3469.6|3462.6|3470.6|3463.6|3469.6|3462.6|24
1712151000000|2024-04-03 13:30:00|3470.6|3463.6|3478.6|3471.6|3484.6|3477.6|3469.6|3463.6|557
1712151300000|2024-04-03 13:35:00|3477.6|3470.6|3470.6|3463.6|3478.6|3470.6|3470.6|3462.6|129
1712151600000|2024-04-03 13:40:00|3469.6|3462.6|3463.6|3455.6|3471.6|3464.6|3460.6|3453.6|144
1712151900000|2024-04-03 13:45:00|3464.6|3456.6|3460.6|3453.6|3465.6|3458.6|3459.6|3452.6|116
1712152200000|2024-04-03 13:50:00|3461.6|3454.6|3463.6|3455.6|3464.6|3457.6|3458.6|3450.6|123
1712152500000|2024-04-03 13:55:00|3462.6|3456.6|3465.1|3459.1|3467.6|3459.6|3462.6|3455.6|83
1712152800000|2024-04-03 14:00:00|3468.1|3462.1|3471.6|3465.6|3478.6|3472.6|3468.1|3462.1|150
1712153100000|2024-04-03 14:05:00|3472.1|3466.1|3466.6|3460.6|3473.1|3467.1|3465.6|3459.6|254
1712153400000|2024-04-03 14:10:00|3467.1|3461.1|3469.1|3463.1|3469.1|3463.1|3464.1|3458.1|78
1712153700000|2024-04-03 14:15:00|3468.6|3462.6|3467.1|3461.1|3469.6|3463.6|3464.1|3458.1|92
1712154000000|2024-04-03 14:20:00|3467.6|3461.6|3468.1|3462.1|3470.1|3464.1|3465.1|3459.1|56
1712154300000|2024-04-03 14:25:00|3468.6|3462.6|3466.1|3460.1|3471.1|3465.1|3466.1|3460.1|88
1712154600000|2024-04-03 14:30:00|3466.6|3460.6|3467.1|3461.1|3467.6|3461.6|3465.1|3459.1|52
1712154900000|2024-04-03 14:35:00|3466.6|3460.6|3466.1|3460.1|3469.1|3463.1|3465.1|3459.1|39
1712155200000|2024-04-03 14:40:00|3467.1|3461.1|3473.1|3467.1|3473.1|3467.1|3467.1|3461.1|75
1712155500000|2024-04-03 14:45:00|3473.6|3467.6|3474.6|3468.6|3475.6|3469.6|3472.1|3466.1|96
1712155800000|2024-04-03 14:50:00|3475.1|3469.1|3478.1|3472.1|3478.1|3472.1|3473.6|3467.6|72
1712156100000|2024-04-03 14:55:00|3479.1|3473.1|3478.1|3472.1|3479.1|3473.1|3477.1|3471.1|37
1712156400000|2024-04-03 15:00:00|3478.6|3472.6|3479.6|3473.6|3481.1|3475.1|3477.1|3471.1|67
1712156700000|2024-04-03 15:05:00|3479.1|3473.1|3482.1|3476.1|3483.1|3477.1|3479.1|3473.1|40
1712157000000|2024-04-03 15:10:00|3481.1|3475.1|3481.1|3475.1|3482.6|3476.6|3479.6|3473.6|68
1712157300000|2024-04-03 15:15:00|3480.6|3474.6|3481.1|3475.1|3483.1|3477.1|3480.1|3474.1|44
1712157600000|2024-04-03 15:20:00|3481.6|3475.6|3483.6|3477.6|3484.1|3478.1|3480.1|3474.1|29
1712157900000|2024-04-03 15:25:00|3484.1|3478.1|3485.1|3479.1|3485.6|3479.6|3483.1|3477.1|48
1712158200000|2024-04-03 15:30:00|3484.6|3478.6|3487.1|3481.1|3488.1|3482.1|3484.6|3478.6|165
1712158500000|2024-04-03 15:35:00|3486.6|3480.6|3488.1|3482.1|3490.1|3484.1|3486.1|3480.1|71
1712158800000|2024-04-03 15:40:00|3487.6|3481.6|3487.1|3481.1|3489.1|3483.1|3487.1|3481.1|24
1712159100000|2024-04-03 15:45:00|3486.6|3480.6|3485.6|3479.6|3487.1|3481.1|3485.1|3479.1|15
1712159400000|2024-04-03 15:50:00|3486.1|3480.1|3485.1|3479.1|3486.1|3480.1|3484.1|3478.1|21
1712159700000|2024-04-03 15:55:00|3485.6|3479.6|3487.6|3481.6|3487.6|3481.6|3485.1|3479.1|19
1712160000000|2024-04-03 16:00:00|3488.1|3482.1|3485.1|3479.1|3488.1|3482.1|3484.1|3478.1|63
1712160300000|2024-04-03 16:05:00|3484.6|3478.6|3482.1|3476.1|3485.1|3479.1|3482.1|3476.1|22
1712160600000|2024-04-03 16:10:00|3482.6|3476.6|3481.1|3475.1|3486.1|3480.1|3480.6|3474.6|36
1712160900000|2024-04-03 16:15:00|3480.6|3474.6|3485.1|3479.1|3485.1|3479.1|3480.1|3474.1|25
1712161200000|2024-04-03 16:20:00|3485.6|3479.6|3485.1|3479.1|3487.1|3481.1|3485.1|3479.1|9
1712161500000|2024-04-03 16:25:00|3484.6|3478.6|3484.1|3478.1|3486.1|3480.1|3483.6|3477.6|11
1712161800000|2024-04-03 16:30:00|3484.6|3478.6|3486.1|3480.1|3488.1|3482.1|3484.1|3478.1|18
1712162100000|2024-04-03 16:35:00|3486.6|3480.6|3483.1|3477.1|3487.1|3481.1|3483.1|3477.1|36
1712162400000|2024-04-03 16:40:00|3483.6|3477.6|3488.1|3482.1|3488.1|3482.1|3483.6|3477.6|52
1712162700000|2024-04-03 16:45:00|3487.1|3481.1|3487.1|3481.1|3487.1|3481.1|3486.6|3480.6|151
1712163000000|2024-04-03 16:50:00|3487.6|3481.6|3487.1|3481.1|3488.1|3482.1|3486.6|3480.6|22
1712163300000|2024-04-03 16:55:00|3488.1|3482.1|3487.1|3481.1|3489.1|3483.1|3487.1|3481.1|16
1712163600000|2024-04-03 17:00:00|3488.1|3482.1|3486.1|3480.1|3488.1|3482.1|3486.1|3480.1|6
1712163900000|2024-04-03 17:05:00|3485.6|3479.6|3488.1|3482.1|3489.1|3483.1|3485.6|3479.6|86
1712164200000|2024-04-03 17:10:00|3489.1|3483.1|3490.1|3484.1|3490.1|3484.1|3488.1|3482.1|16
1712164500000|2024-04-03 17:15:00|3489.6|3483.6|3490.1|3484.1|3490.1|3484.1|3489.1|3483.1|7
1712164800000|2024-04-03 17:20:00|3491.1|3485.1|3491.1|3485.1|3493.1|3487.1|3491.1|3485.1|24
1712165100000|2024-04-03 17:25:00|3491.6|3485.6|3494.1|3488.1|3494.1|3488.1|3491.6|3485.6|53
1712165400000|2024-04-03 17:30:00|3493.6|3487.6|3493.1|3487.1|3493.6|3487.6|3493.1|3487.1|9
1712165700000|2024-04-03 17:35:00|3492.1|3486.1|3492.6|3486.6|3493.1|3487.1|3492.1|3486.1|8
1712166000000|2024-04-03 17:40:00|3493.1|3487.1|3494.1|3488.1|3495.1|3489.1|3492.6|3486.6|25
1712166300000|2024-04-03 17:45:00|3494.6|3488.6|3496.1|3490.1|3497.1|3491.1|3494.6|3488.6|38
1712166600000|2024-04-03 17:50:00|3495.6|3489.6|3495.1|3489.1|3496.1|3490.1|3495.1|3489.1|42
1712166900000|2024-04-03 17:55:00|3496.1|3490.1|3494.1|3488.1|3496.1|3490.1|3494.1|3488.1|25
1712167200000|2024-04-03 18:00:00|3493.6|3487.6|3496.1|3490.1|3496.1|3490.1|3493.1|3487.1|24
1712167500000|2024-04-03 18:05:00|3495.6|3489.6|3496.1|3490.1|3497.1|3491.1|3495.6|3489.6|57
1712167800000|2024-04-03 18:10:00|3495.1|3489.1|3496.6|3490.6|3496.6|3490.6|3495.1|3489.1|16
1712168100000|2024-04-03 18:15:00|3496.1|3490.1|3495.1|3489.1|3497.1|3491.1|3494.6|3488.6|48
1712168400000|2024-04-03 18:20:00|3496.1|3490.1|3498.1|3492.1|3498.1|3492.1|3496.1|3490.1|40
1712168700000|2024-04-03 18:25:00|3497.6|3491.6|3495.1|3489.1|3497.6|3491.6|3495.1|3489.1|24
1712169000000|2024-04-03 18:30:00|3494.1|3488.1|3496.1|3490.1|3496.1|3490.1|3493.6|3487.6|28
1712169300000|2024-04-03 18:35:00|3497.1|3491.1|3496.1|3490.1|3498.1|3492.1|3495.1|3489.1|41
1712169600000|2024-04-03 18:40:00|3497.1|3491.1|3497.1|3491.1|3499.1|3493.1|3496.6|3490.6|39
1712169900000|2024-04-03 18:45:00|3496.6|3490.6|3498.1|3492.1|3498.1|3492.1|3496.1|3490.1|15
1712170200000|2024-04-03 18:50:00|3498.6|3492.6|3496.1|3490.1|3499.1|3493.1|3496.1|3490.1|45
1712170500000|2024-04-03 18:55:00|3496.6|3490.6|3497.2|3488.2|3497.2|3491.1|3493.6|3487.6|101
1712170800000|2024-04-03 19:00:00|3497.1|3488.1|3495.9|3486.9|3497.2|3488.2|3495.9|3486.9|0
1712171100000|2024-04-03 19:05:00|3495.8|3486.8|3495.8|3486.8|3496.1|3487.1|3495.7|3486.7|0
1712171400000|2024-04-03 19:10:00|3495.9|3486.9|3491.8|3482.8|3497|3488|3491.6|3482.6|0
1712171700000|2024-04-03 19:15:00|3491.7|3482.7|3490.5|3481.5|3493.4|3484.4|3489.3|3480.3|0
1712172000000|2024-04-03 19:20:00|3490.6|3481.6|3488.8|3479.8|3490.6|3481.6|3488.7|3479.7|0
1712172300000|2024-04-03 19:25:00|3488.7|3479.7|3489.7|3480.7|3489.9|3480.9|3488.6|3479.6|0
1712172600000|2024-04-03 19:30:00|3489.8|3480.8|3489.6|3480.6|3490.1|3481.1|3488.9|3479.9|0
1712172900000|2024-04-03 19:35:00|3489.7|3480.7|3492.6|3483.6|3492.8|3483.8|3489.7|3480.7|0
1712173200000|2024-04-03 19:40:00|3492.5|3483.5|3492.8|3483.8|3492.8|3483.8|3491.3|3482.3|0
1712173500000|2024-04-03 19:45:00|3492.9|3483.9|3493.9|3484.9|3493.9|3484.9|3492.8|3483.8|0
1712173800000|2024-04-03 19:50:00|3493.8|3484.8|3496.5|3487.5|3496.6|3487.6|3493.7|3484.7|0
1712174100000|2024-04-03 19:55:00|3496.4|3487.4|3493|3484|3496.4|3487.4|3492.6|3483.6|0
1712174400000|2024-04-03 20:00:00|3492.9|3483.9|3495|3486|3495.6|3486.6|3492.7|3483.7|0
1712174700000|2024-04-03 20:05:00|3495.1|3486.1|3494.6|3485.6|3495.5|3486.5|3494.6|3485.6|0
1712175000000|2024-04-03 20:10:00|3494.7|3485.7|3495|3486|3495.5|3486.5|3494.6|3485.6|0
1712175300000|2024-04-03 20:15:00|3494.9|3485.9|3495.1|3486.1|3495.4|3486.4|3494.9|3485.9|0
1712175600000|2024-04-03 20:20:00|3495|3486|3495.1|3486.1|3495.3|3486.3|3494.9|3485.9|0
1712175900000|2024-04-03 20:25:00|3495.2|3486.2|3495.4|3486.4|3495.5|3486.5|3495.1|3486.1|0
1712176200000|2024-04-03 20:30:00|3495.5|3486.5|3495.4|3486.4|3495.7|3486.7|3495.4|3486.4|0
1712176500000|2024-04-03 20:35:00|3495.5|3486.5|3495.7|3486.7|3495.8|3486.8|3495.4|3486.4|0
1712176800000|2024-04-03 20:40:00|3495.8|3486.8|3495.7|3486.7|3495.9|3486.9|3495.7|3486.7|0
1712177100000|2024-04-03 20:45:00|3495.5|3486.5|3495.8|3486.8|3495.9|3486.9|3495.5|3486.5|0
1712177400000|2024-04-03 20:50:00|3495.7|3486.7|3495.5|3486.5|3495.8|3486.8|3495.5|3486.5|0
1712177700000|2024-04-03 20:55:00|3495.6|3486.6|3494.8|3485.8|3495.7|3486.7|3494.5|3485.5|0
1712178000000|2024-04-03 21:00:00|3494.9|3485.9|3494.9|3485.9|3495|3486|3494.8|3485.8|0
1712178300000|2024-04-03 21:05:00|3495|3486|3495|3486|3495.2|3486.2|3495|3486|0
1712178600000|2024-04-03 21:10:00|3495.1|3486.1|3495.1|3486.1|3495.1|3486.1|3495|3486|0
1712178900000|2024-04-03 21:15:00|3495.2|3486.2|3494.8|3485.8|3495.2|3486.2|3494.7|3485.7|0
1712179200000|2024-04-03 21:20:00|3495|3486|3494.9|3485.9|3495|3486|3494.9|3485.9|0
1712179500000|2024-04-03 21:25:00|3495|3486|3495|3486|3495.1|3486.1|3495|3486|0
1712179800000|2024-04-03 21:30:00|3495.1|3486.1|3495.1|3486.1|3495.1|3486.1|3495|3486|0
1712180100000|2024-04-03 21:35:00|3495|3486|3495.1|3486.1|3495.1|3486.1|3495|3486|0
1712180400000|2024-04-03 21:40:00|3495.2|3486.2|3495.2|3486.2|3495.2|3486.2|3495.1|3486.1|0
1712180700000|2024-04-03 21:45:00|3495.3|3486.3|3495.4|3486.4|3495.4|3486.4|3495.2|3486.2|0
1712181000000|2024-04-03 21:50:00|3495.3|3486.3|3495.3|3486.3|3495.4|3486.4|3495.2|3486.2|0
1712181300000|2024-04-03 21:55:00|3495.4|3486.4|3495.5|3486.5|3495.5|3486.5|3495.4|3486.4|0
1712181600000|2024-04-03 22:00:00|3495.3|3486.3|3494.3|3485.3|3495.7|3486.7|3494.3|3485.3|0
1712181900000|2024-04-03 22:05:00|3494.4|3485.4|3494.7|3485.7|3494.9|3485.9|3494.4|3485.4|0
1712182200000|2024-04-03 22:10:00|3495.6|3486.6|3495.6|3486.6|3495.6|3486.6|3495.6|3486.6|0
1712182500000|2024-04-03 22:15:00|3496.4|3487.4|3495.9|3486.9|3496.4|3487.4|3495.9|3486.9|0
1712182800000|2024-04-03 22:20:00|3496|3487|3496.1|3487.1|3496.3|3487.3|3496|3487|0
1712183100000|2024-04-03 22:25:00|3496.2|3487.2|3496.4|3487.4|3496.4|3487.4|3496.1|3487.1|0
1712183400000|2024-04-03 22:30:00|3496.3|3487.3|3496.4|3487.4|3496.4|3487.4|3496|3487|0
1712183700000|2024-04-03 22:35:00|3496.3|3487.3|3496.5|3487.5|3496.7|3487.7|3496.2|3487.2|0
1712184000000|2024-04-03 22:40:00|3496.4|3487.4|3496.3|3487.3|3496.5|3487.5|3496.3|3487.3|0
1712184300000|2024-04-03 22:45:00|3496.4|3487.4|3496.4|3487.4|3496.4|3487.4|3496.1|3487.1|0
1712184600000|2024-04-03 22:50:00|3496.3|3487.3|3496.3|3487.3|3496.4|3487.4|3496.1|3487.1|0
1712184900000|2024-04-03 22:55:00|3496.4|3487.4|3496.5|3487.5|3496.5|3487.5|3496.3|3487.3|0
1712185200000|2024-04-03 23:00:00|3496.7|3487.7|3496.4|3487.4|3496.7|3487.7|3496.4|3487.4|0
1712185500000|2024-04-03 23:05:00|3496.5|3487.5|3496.9|3487.9|3496.9|3487.9|3496.4|3487.4|0
1712185800000|2024-04-03 23:10:00|3497|3488|3497.4|3488.4|3497.4|3488.4|3497|3488|0
1712186100000|2024-04-03 23:15:00|3497.5|3488.5|3497.4|3488.4|3497.6|3488.6|3497.3|3488.3|0
1712186400000|2024-04-03 23:20:00|3497.3|3488.3|3497.8|3488.8|3497.8|3488.8|3497.3|3488.3|0
1712186700000|2024-04-03 23:25:00|3498|3489|3499.2|3490.2|3499.3|3490.3|3497.8|3488.8|0
1712187000000|2024-04-03 23:30:00|3499.3|3490.3|3501.8|3492.8|3505.1|3496.1|3499.3|3490.3|0
1712187300000|2024-04-03 23:35:00|3501.7|3492.7|3500.8|3491.8|3501.7|3492.7|3500.6|3491.6|0
1712187600000|2024-04-03 23:40:00|3500.9|3491.9|3501.4|3492.4|3501.5|3492.5|3500.8|3491.8|0
1712187900000|2024-04-03 23:45:00|3501.3|3492.3|3501|3492|3501.4|3492.4|3500.5|3491.5|0
1712188200000|2024-04-03 23:50:00|3500.9|3491.9|3501|3492|3501.6|3492.6|3500.8|3491.8|0
1712188500000|2024-04-03 23:55:00|3501.1|3492.1|3501.8|3492.8|3501.8|3492.8|3500.8|3491.8|0
1712188800000|2024-04-04 00:00:00|3501.7|3492.7|3500.2|3491.2|3501.8|3492.8|3499.9|3490.9|0
1712189100000|2024-04-04 00:05:00|3500.1|3491.1|3500|3491|3500.4|3491.4|3499.8|3490.8|0
1712189400000|2024-04-04 00:10:00|3499.9|3490.9|3500|3491|3500.4|3491.4|3499.8|3490.8|0
1712189700000|2024-04-04 00:15:00|3500.2|3491.2|3500.4|3491.4|3500.9|3491.9|3500.1|3491.1|0
1712190000000|2024-04-04 00:20:00|3500.3|3491.3|3500.6|3491.6|3500.9|3491.9|3500.3|3491.3|0
1712190300000|2024-04-04 00:25:00|3500.7|3491.7|3501.3|3492.3|3501.4|3492.4|3500.4|3491.4|0
1712190600000|2024-04-04 00:30:00|3501.4|3492.4|3500.4|3491.4|3501.4|3492.4|3500.2|3491.2|0
1712190900000|2024-04-04 00:35:00|3500.3|3491.3|3501.2|3492.2|3501.6|3492.6|3500.2|3491.2|0
1712191200000|2024-04-04 00:40:00|3501.3|3492.3|3500.8|3491.8|3501.3|3492.3|3500.7|3491.7|0
1712191500000|2024-04-04 00:45:00|3500.7|3491.7|3501.1|3492.1|3501.1|3492.1|3500.4|3491.4|0
1712191800000|2024-04-04 00:50:00|3501.2|3492.2|3500.7|3491.7|3501.3|3492.3|3500.6|3491.6|0
1712192100000|2024-04-04 00:55:00|3500.8|3491.8|3500.5|3491.5|3501|3492|3500.5|3491.5|0
1712192400000|2024-04-04 01:00:00|3500.6|3491.6|3500.3|3491.3|3500.9|3491.9|3500.1|3491.1|0
1712192700000|2024-04-04 01:05:00|3500.2|3491.2|3500|3491|3500.5|3491.5|3499.9|3490.9|0
1712193000000|2024-04-04 01:10:00|3499.9|3490.9|3500.2|3491.2|3500.3|3491.3|3499.9|3490.9|0
1712193300000|2024-04-04 01:15:00|3500.3|3491.3|3500.5|3491.5|3500.5|3491.5|3500.3|3491.3|0
1712193600000|2024-04-04 01:20:00|3500.4|3491.4|3501|3492|3501|3492|3500.4|3491.4|0
1712193900000|2024-04-04 01:25:00|3500.9|3491.9|3500.6|3491.6|3501|3492|3500.6|3491.6|0
1712194200000|2024-04-04 01:30:00|3500.7|3491.7|3500.8|3491.8|3501|3492|3500.7|3491.7|0
1712194500000|2024-04-04 01:35:00|3501|3492|3500.8|3491.8|3501|3492|3500.8|3491.8|0
1712194800000|2024-04-04 01:40:00|3501|3492|3500.4|3491.4|3501|3492|3500.3|3491.3|0
1712195100000|2024-04-04 01:45:00|3500.5|3491.5|3500.7|3491.7|3501.2|3492.2|3500.4|3491.4|0
1712195400000|2024-04-04 01:50:00|3500.8|3491.8|3501|3492|3501|3492|3500.7|3491.7|0
1712195700000|2024-04-04 01:55:00|3500.9|3491.9|3501|3492|3501.1|3492.1|3500.8|3491.8|0
1712196000000|2024-04-04 02:00:00|3501.1|3492.1|3501.5|3492.5|3501.5|3492.5|3500.7|3491.7|0
1712196300000|2024-04-04 02:05:00|3501.4|3492.4|3501.2|3492.2|3501.4|3492.4|3501|3492|0
1712196600000|2024-04-04 02:10:00|3501.3|3492.3|3501.5|3492.5|3501.7|3492.7|3501.3|3492.3|0
1712196900000|2024-04-04 02:15:00|3501.6|3492.6|3500.8|3491.8|3501.6|3492.6|3500.7|3491.7|0
1712197200000|2024-04-04 02:20:00|3500.7|3491.7|3501|3492|3501.1|3492.1|3500.7|3491.7|0
1712197500000|2024-04-04 02:25:00|3500.9|3491.9|3501.5|3492.5|3501.5|3492.5|3500.8|3491.8|0
1712197800000|2024-04-04 02:30:00|3501.6|3492.6|3501.8|3492.8|3501.9|3492.9|3501.6|3492.6|0
1712198100000|2024-04-04 02:35:00|3501.9|3492.9|3502|3493|3502.1|3493.1|3501.8|3492.8|0
1712198400000|2024-04-04 02:40:00|3501.9|3492.9|3502.1|3493.1|3502.1|3493.1|3501.9|3492.9|0
1712198700000|2024-04-04 02:45:00|3502.2|3493.2|3502.4|3493.4|3502.4|3493.4|3502|3493|0
1712199000000|2024-04-04 02:50:00|3502.3|3493.3|3502.2|3493.2|3502.3|3493.3|3502.2|3493.2|0
1712199300000|2024-04-04 02:55:00|3502.1|3493.1|3502.1|3493.1|3502.2|3493.2|3501.9|3492.9|0
1712199600000|2024-04-04 03:00:00|3502.2|3493.2|3502.3|3493.3|3502.4|3493.4|3501.9|3492.9|0
1712199900000|2024-04-04 03:05:00|3502.2|3493.2|3502.3|3493.3|3502.4|3493.4|3502.2|3493.2|0
1712200200000|2024-04-04 03:10:00|3502.2|3493.2|3502.9|3493.9|3503|3494|3502.2|3493.2|0
1712200500000|2024-04-04 03:15:00|3502.7|3493.7|3502.9|3493.9|3503|3494|3502.7|3493.7|0
1712200800000|2024-04-04 03:20:00|3503|3494|3502.8|3493.8|3503|3494|3502.7|3493.7|0
1712201100000|2024-04-04 03:25:00|3502.7|3493.7|3502.9|3493.9|3503|3494|3502.5|3493.5|0
1712201400000|2024-04-04 03:30:00|3503|3494|3502.4|3493.4|3503|3494|3502.3|3493.3|0
1712201700000|2024-04-04 03:35:00|3502.5|3493.5|3502.1|3493.1|3502.5|3493.5|3502.1|3493.1|0
1712202000000|2024-04-04 03:40:00|3502.2|3493.2|3502.8|3493.8|3502.9|3493.9|3502.2|3493.2|0
1712202300000|2024-04-04 03:45:00|3502.7|3493.7|3502.7|3493.7|3502.8|3493.8|3502.5|3493.5|0
1712202600000|2024-04-04 03:50:00|3502.6|3493.6|3503|3494|3503.1|3494.1|3502.5|3493.5|0
1712202900000|2024-04-04 03:55:00|3503.1|3494.1|3503.2|3494.2|3503.2|3494.2|3503|3494|0
1712203200000|2024-04-04 04:00:00|3503.3|3494.3|3503.5|3494.5|3503.6|3494.6|3502.9|3493.9|0
1712203500000|2024-04-04 04:05:00|3503.3|3494.3|3503.7|3494.7|3503.7|3494.7|3503.3|3494.3|0
1712203800000|2024-04-04 04:10:00|3503.6|3494.6|3503.5|3494.5|3503.6|3494.6|3503.2|3494.2|0
1712204100000|2024-04-04 04:15:00|3503.4|3494.4|3503.5|3494.5|3503.6|3494.6|3503.3|3494.3|0
1712204400000|2024-04-04 04:20:00|3503.6|3494.6|3503.3|3494.3|3503.6|3494.6|3503.3|3494.3|0
1712204700000|2024-04-04 04:25:00|3503.2|3494.2|3503.5|3494.5|3503.6|3494.6|3503.2|3494.2|0
1712205000000|2024-04-04 04:30:00|3503.6|3494.6|3503.9|3494.9|3503.9|3494.9|3503.5|3494.5|0
1712205300000|2024-04-04 04:35:00|3504|3495|3504|3495|3504.1|3495.1|3503.9|3494.9|0
1712205600000|2024-04-04 04:40:00|3504.1|3495.1|3504|3495|3504.3|3495.3|3504|3495|0
1712205900000|2024-04-04 04:45:00|3503.9|3494.9|3503.9|3494.9|3504.2|3495.2|3503.9|3494.9|0
1712206200000|2024-04-04 04:50:00|3503.8|3494.8|3503.7|3494.7|3503.8|3494.8|3503.7|3494.7|0
1712206500000|2024-04-04 04:55:00|3503.6|3494.6|3503.7|3494.7|3503.8|3494.8|3503.6|3494.6|0
1712206800000|2024-04-04 05:00:00|3503.6|3494.6|3503.4|3494.4|3503.7|3494.7|3503.2|3494.2|0
1712207100000|2024-04-04 05:05:00|3503.2|3494.2|3502.5|3493.5|3503.3|3494.3|3502.3|3493.3|0
1712207400000|2024-04-04 05:10:00|3502.4|3493.4|3502.8|3493.8|3502.8|3493.8|3502.4|3493.4|0
1712207700000|2024-04-04 05:15:00|3502.7|3493.7|3502.3|3493.3|3502.7|3493.7|3502.2|3493.2|0
1712208000000|2024-04-04 05:20:00|3502.4|3493.4|3501.7|3492.7|3502.4|3493.4|3501.7|3492.7|0
1712208300000|2024-04-04 05:25:00|3501.8|3492.8|3501.4|3492.4|3501.9|3492.9|3501.3|3492.3|0
1712208600000|2024-04-04 05:30:00|3501.3|3492.3|3501.4|3492.4|3501.5|3492.5|3501.2|3492.2|0
1712208900000|2024-04-04 05:35:00|3501.5|3492.5|3501.6|3492.6|3501.9|3492.9|3501.5|3492.5|0
1712209200000|2024-04-04 05:40:00|3501.7|3492.7|3501.6|3492.6|3501.7|3492.7|3501.4|3492.4|0
1712209500000|2024-04-04 05:45:00|3501.5|3492.5|3500|3491|3501.6|3492.6|3500|3491|0
1712209800000|2024-04-04 05:50:00|3500.1|3491.1|3500.2|3491.2|3500.2|3491.2|3499.9|3490.9|0
1712210100000|2024-04-04 05:55:00|3500.1|3491.1|3499.8|3490.8|3500.1|3491.1|3499.6|3490.6|0
1712210400000|2024-04-04 06:00:00|3499.6|3490.6|3498.8|3489.8|3499.6|3490.6|3498.2|3489.2|0
1712210700000|2024-04-04 06:05:00|3498.7|3489.7|3498.7|3489.7|3499|3490|3498.4|3489.4|0
1712211000000|2024-04-04 06:10:00|3498.8|3489.8|3499|3490|3499.6|3490.6|3498.8|3489.8|0
1712211300000|2024-04-04 06:15:00|3498.8|3489.8|3499.1|3490.1|3499.3|3490.3|3498.7|3489.7|0
1712211600000|2024-04-04 06:20:00|3498.9|3489.9|3498.3|3489.3|3499.2|3490.2|3498.3|3489.3|0
1712211900000|2024-04-04 06:25:00|3498.2|3489.2|3498.6|3489.6|3499.1|3490.1|3498.2|3489.2|0
1712212200000|2024-04-04 06:30:00|3498.9|3489.9|3499.4|3490.4|3499.4|3490.4|3498.5|3489.5|0
1712212500000|2024-04-04 06:35:00|3499.3|3490.3|3498.7|3489.7|3499.4|3490.4|3498.5|3489.5|0
1712212800000|2024-04-04 06:40:00|3498.8|3489.8|3499.3|3490.3|3499.4|3490.4|3498.8|3489.8|0
1712213100000|2024-04-04 06:45:00|3499.2|3490.2|3499.2|3490.2|3499.8|3490.8|3499.1|3490.1|0
1712213400000|2024-04-04 06:50:00|3499|3490|3498.9|3489.9|3499.3|3490.3|3498.9|3489.9|0
1712213700000|2024-04-04 06:55:00|3498.8|3489.8|3499.2|3490.2|3499.5|3490.5|3498.8|3489.8|0
1712214000000|2024-04-04 07:00:00|3499.1|3490.1|3500.4|3491.4|3500.4|3491.4|3498.6|3489.6|0
1712214300000|2024-04-04 07:05:00|3500.3|3491.3|3498.3|3489.3|3500.5|3491.5|3498.2|3489.2|0
1712214600000|2024-04-04 07:10:00|3498.4|3489.4|3500.2|3491.2|3500.5|3491.5|3498.3|3489.3|0
1712214900000|2024-04-04 07:15:00|3500.1|3491.1|3500.6|3491.6|3500.8|3491.8|3499.5|3490.5|0
1712215200000|2024-04-04 07:20:00|3500.7|3491.7|3500.4|3491.4|3501.2|3492.2|3500|3491|0
1712215500000|2024-04-04 07:25:00|3500.3|3491.3|3501.5|3492.5|3501.9|3492.9|3500.2|3491.2|0
1712215800000|2024-04-04 07:30:00|3501.4|3492.4|3501.5|3492.5|3501.8|3492.8|3500.7|3491.7|0
1712216100000|2024-04-04 07:35:00|3501.4|3492.4|3503.2|3494.2|3503.7|3494.7|3501.1|3492.1|0
1712216400000|2024-04-04 07:40:00|3503.3|3494.3|3503|3494|3503.5|3494.5|3502.6|3493.6|0
1712216700000|2024-04-04 07:45:00|3502.9|3493.9|3503|3494|3503|3494|3502.3|3493.3|0
1712217000000|2024-04-04 07:50:00|3502.9|3493.9|3502.8|3493.8|3503.2|3494.2|3502.6|3493.6|0
1712217300000|2024-04-04 07:55:00|3502.7|3493.7|3503.1|3494.1|3503.5|3494.5|3502.2|3493.2|0
1712217600000|2024-04-04 08:00:00|3503.2|3494.2|3503.5|3494.5|3503.8|3494.8|3502.9|3493.9|0
1712217900000|2024-04-04 08:05:00|3503.6|3494.6|3504.6|3495.6|3504.6|3495.6|3503.5|3494.5|0
1712218200000|2024-04-04 08:10:00|3504.8|3495.8|3504.2|3495.2|3504.8|3495.8|3504|3495|0
1712218500000|2024-04-04 08:15:00|3504.1|3495.1|3504.8|3495.8|3504.8|3495.8|3503.5|3494.5|0
1712218800000|2024-04-04 08:20:00|3504.7|3495.7|3504.4|3495.4|3504.8|3495.8|3503.6|3494.6|0
1712219100000|2024-04-04 08:25:00|3504.5|3495.5|3504.5|3495.5|3504.9|3495.9|3504.1|3495.1|0
1712219400000|2024-04-04 08:30:00|3504.6|3495.6|3504.6|3495.6|3505.5|3496.5|3504.4|3495.4|0
1712219700000|2024-04-04 08:35:00|3504.7|3495.7|3503.7|3494.7|3505.4|3496.4|3503.7|3494.7|0
1712220000000|2024-04-04 08:40:00|3503.6|3494.6|3503.4|3494.4|3503.9|3494.9|3503.4|3494.4|0
1712220300000|2024-04-04 08:45:00|3503.3|3494.3|3503.3|3494.3|3503.7|3494.7|3503.1|3494.1|0
1712220600000|2024-04-04 08:50:00|3503.4|3494.4|3504|3495|3504.3|3495.3|3503|3494|0
1712220900000|2024-04-04 08:55:00|3503.9|3494.9|3503.2|3494.2|3503.9|3494.9|3503|3494|0
1712221200000|2024-04-04 09:00:00|3503.3|3494.3|3502.9|3493.9|3503.6|3494.6|3502.9|3493.9|0
1712221500000|2024-04-04 09:05:00|3502.8|3493.8|3502.8|3493.8|3503|3494|3502.5|3493.5|0
1712221800000|2024-04-04 09:10:00|3502.9|3493.9|3503.4|3494.4|3503.4|3494.4|3502.4|3493.4|0
1712222100000|2024-04-04 09:15:00|3503.3|3494.3|3503.6|3494.6|3504|3495|3503.3|3494.3|0
1712222400000|2024-04-04 09:20:00|3503.7|3494.7|3504.4|3495.4|3504.4|3495.4|3503.6|3494.6|0
1712222700000|2024-04-04 09:25:00|3504.5|3495.5|3504.3|3495.3|3504.7|3495.7|3504.1|3495.1|0
1712223000000|2024-04-04 09:30:00|3504.2|3495.2|3504.4|3495.4|3504.5|3495.5|3503.9|3494.9|0
1712223300000|2024-04-04 09:35:00|3504.3|3495.3|3503.7|3494.7|3504.3|3495.3|3503.7|3494.7|0
1712223600000|2024-04-04 09:40:00|3503.8|3494.8|3504.3|3495.3|3504.3|3495.3|3503.3|3494.3|0
1712223900000|2024-04-04 09:45:00|3504.4|3495.4|3503.5|3494.5|3504.4|3495.4|3503.4|3494.4|0
1712224200000|2024-04-04 09:50:00|3503.4|3494.4|3504|3495|3504|3495|3503.3|3494.3|0
1712224500000|2024-04-04 09:55:00|3503.9|3494.9|3503.6|3494.6|3504.1|3495.1|3503.6|3494.6|0
1712224800000|2024-04-04 10:00:00|3503.7|3494.7|3502.5|3493.5|3503.8|3494.8|3502.5|3493.5|0
1712225100000|2024-04-04 10:05:00|3502.6|3493.6|3503.2|3494.2|3503.2|3494.2|3502.4|3493.4|0
1712225400000|2024-04-04 10:10:00|3503.3|3494.3|3504.2|3495.2|3504.3|3495.3|3503.1|3494.1|0
1712225700000|2024-04-04 10:15:00|3504.3|3495.3|3503.6|3494.6|3504.4|3495.4|3503.6|3494.6|0
1712226000000|2024-04-04 10:20:00|3503.7|3494.7|3504|3495|3504.3|3495.3|3503.3|3494.3|0
1712226300000|2024-04-04 10:25:00|3503.9|3494.9|3503.7|3494.7|3504.2|3495.2|3503.6|3494.6|0
1712226600000|2024-04-04 10:30:00|3503.6|3494.6|3503.1|3494.1|3503.7|3494.7|3503|3494|0
1712226900000|2024-04-04 10:35:00|3503.3|3494.3|3502.6|3493.6|3503.3|3494.3|3502.5|3493.5|0
1712227200000|2024-04-04 10:40:00|3502.7|3493.7|3503.3|3494.3|3503.3|3494.3|3502.6|3493.6|0
1712227500000|2024-04-04 10:45:00|3503.2|3494.2|3503.8|3494.8|3503.8|3494.8|3503.1|3494.1|0
1712227800000|2024-04-04 10:50:00|3503.9|3494.9|3504.3|3495.3|3504.3|3495.3|3503.6|3494.6|0
1712228100000|2024-04-04 10:55:00|3504.4|3495.4|3505.5|3496.5|3505.5|3496.5|3504.4|3495.4|0
1712228400000|2024-04-04 11:00:00|3505.6|3496.6|3505.2|3496.2|3505.7|3496.7|3504.8|3495.8|0
1712228700000|2024-04-04 11:05:00|3505.3|3496.3|3505.3|3496.3|3505.4|3496.4|3504.7|3495.7|0
1712229000000|2024-04-04 11:10:00|3505.2|3496.2|3505.1|3496.1|3505.3|3496.3|3504.6|3495.6|0
1712229300000|2024-04-04 11:15:00|3505|3496|3504.7|3495.7|3505.1|3496.1|3504.5|3495.5|0
1712229600000|2024-04-04 11:20:00|3504.6|3495.6|3504.4|3495.4|3505|3496|3504.3|3495.3|0
1712229900000|2024-04-04 11:25:00|3504.5|3495.5|3504.4|3495.4|3504.6|3495.6|3504.2|3495.2|0
1712230200000|2024-04-04 11:30:00|3504.3|3495.3|3503.9|3494.9|3504.5|3495.5|3503.8|3494.8|0
1712230500000|2024-04-04 11:35:00|3503.8|3494.8|3504|3495|3504.3|3495.3|3503.8|3494.8|0
1712230800000|2024-04-04 11:40:00|3504.1|3495.1|3503.2|3494.2|3504.4|3495.4|3503.2|3494.2|0
1712231100000|2024-04-04 11:45:00|3503.3|3494.3|3503.3|3494.3|3504.1|3495.1|3503|3494|0
1712231400000|2024-04-04 11:50:00|3503.2|3494.2|3504|3495|3504.2|3495.2|3503.1|3494.1|0
1712231700000|2024-04-04 11:55:00|3503.9|3494.9|3504|3495|3504.2|3495.2|3503.8|3494.8|0
1712232000000|2024-04-04 12:00:00|3504.1|3495.1|3503.7|3494.7|3504.1|3495.1|3502.9|3493.9|0
1712232300000|2024-04-04 12:05:00|3503.8|3494.8|3503.7|3494.7|3504.4|3495.4|3503.5|3494.5|0
1712232600000|2024-04-04 12:10:00|3503.8|3494.8|3504.1|3495.1|3504.1|3495.1|3503|3494|0
1712232900000|2024-04-04 12:15:00|3504.2|3495.2|3502.9|3493.9|3504.2|3495.2|3502.9|3493.9|0
1712233200000|2024-04-04 12:20:00|3503|3494|3503|3494|3503.5|3494.5|3502.8|3493.8|0
1712233500000|2024-04-04 12:25:00|3502.9|3493.9|3503.6|3494.6|3504.2|3495.2|3502.9|3493.9|0
1712233800000|2024-04-04 12:30:00|3503.9|3494.9|3506.1|3497.1|3506.5|3497.5|3503.2|3494.2|0
1712234100000|2024-04-04 12:35:00|3506.2|3497.2|3507.7|3498.7|3507.8|3498.8|3506.1|3497.1|0
1712234400000|2024-04-04 12:40:00|3507.8|3498.8|3507.9|3498.9|3508.3|3499.3|3507.2|3498.2|0
1712234700000|2024-04-04 12:45:00|3508|3499|3510.7|3501.7|3511|3502|3507.8|3498.8|0
1712235000000|2024-04-04 12:50:00|3510.8|3501.8|3511.5|3502.5|3511.8|3502.8|3510.5|3501.5|0
1712235300000|2024-04-04 12:55:00|3511.4|3502.4|3512.3|3503.3|3512.9|3503.9|3511.4|3502.4|0
1712235600000|2024-04-04 13:00:00|3512.4|3503.4|3511.9|3502.9|3512.7|3503.7|3511.5|3502.5|0
1712235900000|2024-04-04 13:05:00|3512|3503|3512.7|3503.7|3512.9|3503.9|3511.9|3502.9|0
1712236200000|2024-04-04 13:10:00|3512.8|3503.8|3514|3505|3514.6|3505.6|3512.7|3503.7|0
1712236500000|2024-04-04 13:15:00|3514.2|3505.2|3514.3|3505.3|3514.5|3505.5|3513.1|3504.1|0
1712236800000|2024-04-04 13:20:00|3514.2|3505.2|3514.5|3505.5|3514.5|3505.5|3513.9|3504.9|0
1712237100000|2024-04-04 13:25:00|3514.1|3505.1|3515.3|3506.3|3515.5|3506.5|3513.6|3504.6|0
1712237400000|2024-04-04 13:30:00|3515.4|3506.4|3513.7|3504.7|3517.7|3508.7|3508.1|3499.1|0
1712237700000|2024-04-04 13:35:00|3513.8|3504.8|3512.4|3503.4|3519.6|3510.6|3512.2|3503.2|0
1712238000000|2024-04-04 13:40:00|3512.3|3503.3|3519.3|3510.3|3520|3511|3512.3|3503.3|0
1712238300000|2024-04-04 13:45:00|3519.4|3510.4|3520.5|3511.5|3521.2|3512.2|3518.6|3509.6|0
1712238600000|2024-04-04 13:50:00|3520.6|3511.6|3515.8|3506.8|3521|3512|3514.6|3505.6|0
1712238900000|2024-04-04 13:55:00|3515.9|3506.9|3515.3|3506.3|3517|3508|3513.3|3504.3|0
1712239200000|2024-04-04 14:00:00|3515.9|3506.9|3512.9|3503.9|3519|3510|3512.9|3503.9|0
1712239500000|2024-04-04 14:05:00|3513|3504|3515.4|3506.4|3516.6|3507.6|3512.9|3503.9|0
1712239800000|2024-04-04 14:10:00|3515.5|3506.5|3515.4|3506.4|3516.2|3507.2|3514.8|3505.8|0
1712240100000|2024-04-04 14:15:00|3516|3507|3512.9|3503.9|3516.1|3507.1|3511.2|3502.2|0
1712240400000|2024-04-04 14:20:00|3513.5|3504.5|3510.2|3501.2|3514.8|3505.8|3510.2|3501.2|0
1712240700000|2024-04-04 14:25:00|3509.6|3500.6|3513.6|3504.6|3513.7|3504.7|3509.6|3500.6|0
1712241000000|2024-04-04 14:30:00|3513.7|3504.7|3509.7|3500.7|3513.7|3504.7|3509.6|3500.6|0
1712241300000|2024-04-04 14:35:00|3509.6|3500.6|3508.7|3499.7|3511|3502|3507.9|3498.9|0
1712241600000|2024-04-04 14:40:00|3508.6|3499.6|3510.1|3501.1|3510.1|3501.1|3507.5|3498.5|0
1712241900000|2024-04-04 14:45:00|3509.5|3500.5|3508.2|3499.2|3509.5|3500.5|3507.5|3498.5|0
1712242200000|2024-04-04 14:50:00|3508.1|3499.1|3507.4|3498.4|3510|3501|3507.3|3498.3|0
1712242500000|2024-04-04 14:55:00|3507.5|3498.5|3508.6|3499.6|3509.9|3500.9|3507.4|3498.4|0
1712242800000|2024-04-04 15:00:00|3508.7|3499.7|3508|3499|3508.8|3499.8|3507.4|3498.4|0
1712243100000|2024-04-04 15:05:00|3508.6|3499.6|3513.2|3504.2|3513.9|3504.9|3508.5|3499.5|0
1712243400000|2024-04-04 15:10:00|3513.3|3504.3|3513|3504|3514.4|3505.4|3512.9|3503.9|0
1712243700000|2024-04-04 15:15:00|3512.9|3503.9|3512.3|3503.3|3513.1|3504.1|3511.7|3502.7|0
1712244000000|2024-04-04 15:20:00|3512.4|3503.4|3512|3503|3513.6|3504.6|3511.8|3502.8|0
1712244300000|2024-04-04 15:25:00|3511.9|3502.9|3514.6|3505.6|3514.6|3505.6|3511.8|3502.8|0
1712244600000|2024-04-04 15:30:00|3514.7|3505.7|3514.6|3505.6|3517|3508|3514.5|3505.5|0
1712244900000|2024-04-04 15:35:00|3514.7|3505.7|3515.9|3506.9|3516|3507|3514.6|3505.6|0
1712245200000|2024-04-04 15:40:00|3516|3507|3516.8|3507.8|3517.4|3508.4|3516|3507|0
1712245500000|2024-04-04 15:45:00|3517.4|3508.4|3517.3|3508.3|3517.5|3508.5|3517.2|3508.2|0
1712245800000|2024-04-04 15:50:00|3517.4|3508.4|3517.6|3508.6|3517.7|3508.7|3517.3|3508.3|0
1712246100000|2024-04-04 15:55:00|3517.5|3508.5|3518.9|3509.9|3518.9|3509.9|3517.5|3508.5|0
1712246400000|2024-04-04 16:00:00|3518.8|3509.8|3522.1|3513.1|3522.5|3513.5|3518.8|3509.8|0
1712246700000|2024-04-04 16:05:00|3522.3|3513.3|3520.7|3511.7|3524.1|3515.1|3520.7|3511.7|0
1712247000000|2024-04-04 16:10:00|3520.8|3511.8|3519.2|3510.2|3521.2|3512.2|3519.2|3510.2|0
1712247300000|2024-04-04 16:15:00|3519.3|3510.3|3519.7|3510.7|3520.5|3511.5|3519.2|3510.2|0
1712247600000|2024-04-04 16:20:00|3519.8|3510.8|3520.3|3511.3|3520.5|3511.5|3519.8|3510.8|0
1712247900000|2024-04-04 16:25:00|3520.4|3511.4|3522.2|3513.2|3522.2|3513.2|3520.3|3511.3|0
1712248200000|2024-04-04 16:30:00|3522.1|3513.1|3520.3|3511.3|3522.2|3513.2|3520.3|3511.3|0
1712248500000|2024-04-04 16:35:00|3520.4|3511.4|3520.4|3511.4|3520.4|3511.4|3520.2|3511.2|0
1712248800000|2024-04-04 16:40:00|3520.5|3511.5|3520.3|3511.3|3520.5|3511.5|3520.3|3511.3|0
1712249100000|2024-04-04 16:45:00|3520.9|3511.9|3520.3|3511.3|3521.6|3512.6|3520.3|3511.3|0
1712249400000|2024-04-04 16:50:00|3520.4|3511.4|3520.5|3511.5|3520.5|3511.5|3520.3|3511.3|0
1712249700000|2024-04-04 16:55:00|3520.4|3511.4|3520.2|3511.2|3520.5|3511.5|3520|3511|0
1712250000000|2024-04-04 17:00:00|3520.1|3511.1|3521.1|3512.1|3521.9|3512.9|3520.1|3511.1|0
1712250300000|2024-04-04 17:05:00|3521.2|3512.2|3520.2|3511.2|3521.3|3512.3|3520.1|3511.1|0
1712250600000|2024-04-04 17:10:00|3520.1|3511.1|3520.8|3511.8|3521.4|3512.4|3520.1|3511.1|0
1712250900000|2024-04-04 17:15:00|3520.9|3511.9|3518.9|3509.9|3520.9|3511.9|3518.9|3509.9|0
1712251200000|2024-04-04 17:20:00|3519|3510|3518|3509|3519|3510|3517.9|3508.9|0
1712251500000|2024-04-04 17:25:00|3518.1|3509.1|3517.9|3508.9|3518.7|3509.7|3517.9|3508.9|0
1712251800000|2024-04-04 17:30:00|3517.8|3508.8|3518.9|3509.9|3519|3510|3517.6|3508.6|0
1712252100000|2024-04-04 17:35:00|3518.8|3509.8|3518.9|3509.9|3519|3510|3518.8|3509.8|0
1712252400000|2024-04-04 17:40:00|3518.8|3509.8|3517.2|3508.2|3518.8|3509.8|3517|3508|0
1712252700000|2024-04-04 17:45:00|3517.1|3508.1|3516.9|3507.9|3518.4|3509.4|3516.6|3507.6|0
1712253000000|2024-04-04 17:50:00|3516.8|3507.8|3518.6|3509.6|3518.7|3509.7|3516.8|3507.8|0
1712253300000|2024-04-04 17:55:00|3518.5|3509.5|3518.5|3509.5|3520.4|3511.4|3517.7|3508.7|0
1712253600000|2024-04-04 18:00:00|3518.4|3509.4|3516.9|3507.9|3518.4|3509.4|3516.7|3507.7|0
1712253900000|2024-04-04 18:05:00|3516.8|3507.8|3514.2|3505.2|3516.9|3507.9|3514.2|3505.2|0
1712254200000|2024-04-04 18:10:00|3514.1|3505.1|3510.6|3501.6|3514.1|3505.1|3508.8|3499.8|0
1712254500000|2024-04-04 18:15:00|3510.5|3501.5|3508.3|3499.3|3511.8|3502.8|3508|3499|0
1712254800000|2024-04-04 18:20:00|3508.1|3499.1|3507.2|3498.2|3508.3|3499.3|3504.8|3495.8|0
1712255100000|2024-04-04 18:25:00|3506.6|3497.6|3496.8|3487.8|3506.7|3497.7|3496.6|3487.6|0
1712255400000|2024-04-04 18:30:00|3496.7|3487.7|3492.1|3483.1|3497|3488|3491.4|3482.4|0
1712255700000|2024-04-04 18:35:00|3492.2|3483.2|3495.5|3486.5|3496.5|3487.5|3491.6|3482.6|0
1712256000000|2024-04-04 18:40:00|3495.3|3486.3|3489.3|3480.3|3495.4|3486.4|3489.2|3480.2|0
1712256300000|2024-04-04 18:45:00|3489.4|3480.4|3493.7|3484.7|3494.2|3485.2|3489.3|3480.3|0
1712256600000|2024-04-04 18:50:00|3493.8|3484.8|3491.7|3482.7|3495|3486|3491.5|3482.5|0
1712256900000|2024-04-04 18:55:00|3491.6|3482.6|3485.9|3476.9|3491.7|3482.7|3482.9|3473.9|0
1712257200000|2024-04-04 19:00:00|3485.7|3476.7|3477.7|3468.7|3485.7|3476.7|3477.7|3468.7|0
1712257500000|2024-04-04 19:05:00|3477.8|3468.8|3483.6|3474.6|3483.9|3474.9|3477.8|3468.8|0
1712257800000|2024-04-04 19:10:00|3483.5|3474.5|3480|3471|3483.5|3474.5|3479.5|3470.5|0
1712258100000|2024-04-04 19:15:00|3479.9|3470.9|3475.6|3466.6|3479.9|3470.9|3473.3|3464.3|0
1712258400000|2024-04-04 19:20:00|3475.7|3466.7|3473.2|3464.2|3477.1|3468.1|3472|3463|0
1712258700000|2024-04-04 19:25:00|3473.3|3464.3|3469.3|3460.3|3475.9|3466.9|3469.3|3460.3|0
1712259000000|2024-04-04 19:30:00|3469.4|3460.4|3467.3|3458.3|3469.5|3460.5|3467.2|3458.2|0
1712259300000|2024-04-04 19:35:00|3467.2|3458.2|3462.5|3453.5|3467.2|3458.2|3462.5|3453.5|0
1712259600000|2024-04-04 19:40:00|3462.6|3453.6|3463.6|3454.6|3465.6|3456.6|3458.8|3449.8|0
1712259900000|2024-04-04 19:45:00|3463.5|3454.5|3465.5|3456.5|3465.5|3456.5|3461.6|3452.6|0
1712260200000|2024-04-04 19:50:00|3465.6|3456.6|3469.9|3460.9|3469.9|3460.9|3465.4|3456.4|0
1712260500000|2024-04-04 19:55:00|3469.8|3460.8|3463.3|3454.3|3470.7|3461.7|3461.9|3452.9|0
1712260800000|2024-04-04 20:00:00|3463.4|3454.4|3465.8|3456.8|3466.8|3457.8|3463.2|3454.2|0
1712261100000|2024-04-04 20:05:00|3465.7|3456.7|3465.3|3456.3|3466.5|3457.5|3464.6|3455.6|0
1712261400000|2024-04-04 20:10:00|3465.4|3456.4|3465.5|3456.5|3466.4|3457.4|3464.6|3455.6|0
1712261700000|2024-04-04 20:15:00|3465.4|3456.4|3463|3454|3465.5|3456.5|3462.1|3453.1|0
1712262000000|2024-04-04 20:20:00|3462.9|3453.9|3462.4|3453.4|3464.2|3455.2|3462.3|3453.3|0
1712262300000|2024-04-04 20:25:00|3462.3|3453.3|3461.2|3452.2|3462.4|3453.4|3460.7|3451.7|0
1712262600000|2024-04-04 20:30:00|3461.1|3452.1|3461.8|3452.8|3461.9|3452.9|3460.6|3451.6|0
1712262900000|2024-04-04 20:35:00|3461.7|3452.7|3463.4|3454.4|3463.5|3454.5|3461.5|3452.5|0
1712263200000|2024-04-04 20:40:00|3463.5|3454.5|3463.4|3454.4|3463.6|3454.6|3463|3454|0
1712263500000|2024-04-04 20:45:00|3463.2|3454.2|3463.9|3454.9|3463.9|3454.9|3463.1|3454.1|0
1712263800000|2024-04-04 20:50:00|3464|3455|3463.3|3454.3|3464|3455|3463.1|3454.1|0
1712264100000|2024-04-04 20:55:00|3463.4|3454.4|3463.8|3454.8|3463.9|3454.9|3462.8|3453.8|0
1712264400000|2024-04-04 21:00:00|3463.7|3454.7|3463.9|3454.9|3463.9|3454.9|3463.7|3454.7|0
1712264700000|2024-04-04 21:05:00|3463.8|3454.8|3464.1|3455.1|3464.1|3455.1|3463.8|3454.8|0
1712265000000|2024-04-04 21:10:00|3464.2|3455.2|3464.5|3455.5|3464.7|3455.7|3464.2|3455.2|0
1712265300000|2024-04-04 21:15:00|3464.4|3455.4|3464.5|3455.5|3464.5|3455.5|3464.3|3455.3|0
1712265600000|2024-04-04 21:20:00|3464.6|3455.6|3464.5|3455.5|3464.7|3455.7|3464.5|3455.5|0
1712265900000|2024-04-04 21:25:00|3464.4|3455.4|3464.5|3455.5|3464.5|3455.5|3464.4|3455.4|0
1712266200000|2024-04-04 21:30:00|3464.4|3455.4|3464.6|3455.6|3465|3456|3464.3|3455.3|0
1712266500000|2024-04-04 21:35:00|3464.9|3455.9|3464.6|3455.6|3465|3456|3464.5|3455.5|0
1712266800000|2024-04-04 21:40:00|3464.7|3455.7|3464.7|3455.7|3464.8|3455.8|3464.5|3455.5|0
1712267100000|2024-04-04 21:45:00|3464.8|3455.8|3464.7|3455.7|3464.8|3455.8|3464.7|3455.7|0
1712267400000|2024-04-04 21:50:00|3464.6|3455.6|3464.5|3455.5|3464.7|3455.7|3464.4|3455.4|0
1712267700000|2024-04-04 21:55:00|3464.6|3455.6|3464.7|3455.7|3464.8|3455.8|3464.4|3455.4|0
1712268000000|2024-04-04 22:00:00|3465|3456|3466.9|3457.9|3468.1|3459.1|3465|3456|0
1712268300000|2024-04-04 22:05:00|3466.7|3457.7|3468|3459|3468|3459|3466.2|3457.2|0
1712268600000|2024-04-04 22:10:00|3468.1|3459.1|3468.3|3459.3|3468.8|3459.8|3468.1|3459.1|0
1712268900000|2024-04-04 22:15:00|3468.2|3459.2|3467.7|3458.7|3468.5|3459.5|3467.6|3458.6|0
1712269200000|2024-04-04 22:20:00|3467.8|3458.8|3465|3456|3467.8|3458.8|3463.8|3454.8|0
1712269500000|2024-04-04 22:25:00|3464.9|3455.9|3465.5|3456.5|3465.8|3456.8|3463.8|3454.8|0
1712269800000|2024-04-04 22:30:00|3465.8|3456.8|3467.3|3458.3|3467.8|3458.8|3465.8|3456.8|0
1712270100000|2024-04-04 22:35:00|3467.2|3458.2|3466.4|3457.4|3467.3|3458.3|3465.7|3456.7|0
1712270400000|2024-04-04 22:40:00|3466.5|3457.5|3467.6|3458.6|3467.7|3458.7|3466.2|3457.2|0
1712270700000|2024-04-04 22:45:00|3467.5|3458.5|3466.2|3457.2|3467.7|3458.7|3466|3457|0
1712271000000|2024-04-04 22:50:00|3466.1|3457.1|3464.8|3455.8|3466.4|3457.4|3464.2|3455.2|0
1712271300000|2024-04-04 22:55:00|3464.6|3455.6|3464.8|3455.8|3465.6|3456.6|3464.6|3455.6|0
1712271600000|2024-04-04 23:00:00|3464.9|3455.9|3466.2|3457.2|3466.3|3457.3|3463.9|3454.9|0
1712271900000|2024-04-04 23:05:00|3466|3457|3465.2|3456.2|3466.2|3457.2|3465.1|3456.1|0
1712272200000|2024-04-04 23:10:00|3465.1|3456.1|3465.3|3456.3|3465.6|3456.6|3464.9|3455.9|0
1712272500000|2024-04-04 23:15:00|3465.2|3456.2|3464.7|3455.7|3465.3|3456.3|3464|3455|0
1712272800000|2024-04-04 23:20:00|3464.8|3455.8|3465|3456|3465.1|3456.1|3464.4|3455.4|0
1712273100000|2024-04-04 23:25:00|3465.1|3456.1|3465.4|3456.4|3465.6|3456.6|3464.3|3455.3|0
1712273400000|2024-04-04 23:30:00|3465.3|3456.3|3465.9|3456.9|3466.6|3457.6|3465.3|3456.3|0
1712273700000|2024-04-04 23:35:00|3465.8|3456.8|3465.9|3456.9|3466.2|3457.2|3465.5|3456.5|0
1712274000000|2024-04-04 23:40:00|3465.8|3456.8|3464.7|3455.7|3465.8|3456.8|3464.4|3455.4|0
1712274300000|2024-04-04 23:45:00|3464.8|3455.8|3465|3456|3465.2|3456.2|3464.4|3455.4|0
1712274600000|2024-04-04 23:50:00|3464.9|3455.9|3464.6|3455.6|3465.3|3456.3|3464.6|3455.6|0
1712274900000|2024-04-04 23:55:00|3464.7|3455.7|3464.3|3455.3|3464.7|3455.7|3464|3455|0
1712275200000|2024-04-05 00:00:00|3463.9|3454.9|3464|3455|3464.8|3455.8|3463.3|3454.3|0
1712275500000|2024-04-05 00:05:00|3463.9|3454.9|3464.7|3455.7|3464.7|3455.7|3462.8|3453.8|0
1712275800000|2024-04-05 00:10:00|3464.8|3455.8|3465.6|3456.6|3466.2|3457.2|3464.7|3455.7|0
1712276100000|2024-04-05 00:15:00|3465.7|3456.7|3464.4|3455.4|3465.7|3456.7|3464|3455|0
1712276400000|2024-04-05 00:20:00|3464.3|3455.3|3463.6|3454.6|3464.4|3455.4|3463.4|3454.4|0
1712276700000|2024-04-05 00:25:00|3463.5|3454.5|3464.3|3455.3|3464.8|3455.8|3463.5|3454.5|0
1712277000000|2024-04-05 00:30:00|3464.4|3455.4|3463.4|3454.4|3464.7|3455.7|3463.4|3454.4|0
1712277300000|2024-04-05 00:35:00|3463.3|3454.3|3461.7|3452.7|3463.5|3454.5|3459.5|3450.5|0
1712277600000|2024-04-05 00:40:00|3461.8|3452.8|3461.4|3452.4|3462.5|3453.5|3461.3|3452.3|0
1712277900000|2024-04-05 00:45:00|3461.3|3452.3|3466.7|3457.7|3466.7|3457.7|3460.7|3451.7|0
1712278200000|2024-04-05 00:50:00|3466.8|3457.8|3471.7|3462.7|3471.9|3462.9|3466.5|3457.5|0
1712278500000|2024-04-05 00:55:00|3471.8|3462.8|3471.9|3462.9|3472.1|3463.1|3471.4|3462.4|0
1712278800000|2024-04-05 01:00:00|3471.8|3462.8|3472.2|3463.2|3472.2|3463.2|3471.3|3462.3|0
1712279100000|2024-04-05 01:05:00|3472|3463|3475.1|3466.1|3475.1|3466.1|3471.9|3462.9|0
1712279400000|2024-04-05 01:10:00|3475|3466|3477.4|3468.4|3477.4|3468.4|3474.9|3465.9|0
1712279700000|2024-04-05 01:15:00|3477.5|3468.5|3472.5|3468.5|3477.5|3470.5|3460.5|3456.5|690
1712280000000|2024-04-05 01:20:00|3471.5|3467.5|3466|3462|3472.5|3468.5|3460|3456|440
1712280300000|2024-04-05 01:25:00|3466.5|3462.5|3436.5|3432.5|3467.5|3463.5|3436.5|3432.5|1055
1712280600000|2024-04-05 01:30:00|3435.5|3431.5|3448.5|3444.5|3450.5|3446.5|3431.5|3427.5|4161
1712280900000|2024-04-05 01:35:00|3448|3444|3473.5|3469.5|3481.5|3477.5|3445|3441|2120
1712281200000|2024-04-05 01:40:00|3474|3470|3461.5|3457.5|3478.5|3474.5|3455.5|3451.5|1652
1712281500000|2024-04-05 01:45:00|3462|3458|3426.5|3422.5|3462.5|3458.5|3420.5|3416.5|1809
1712281800000|2024-04-05 01:50:00|3426|3422|3410.5|3406.5|3431.5|3427.5|3405.5|3401.5|1959
1712282100000|2024-04-05 01:55:00|3408.5|3404.5|3410.5|3406.5|3411.5|3407.5|3398.5|3394.5|1578
1712282400000|2024-04-05 02:00:00|3409|3405|3417.5|3413.5|3430.5|3426.5|3408.5|3404.5|1305
1712282700000|2024-04-05 02:05:00|3416.5|3412.5|3409.5|3405.5|3417.5|3413.5|3406|3402|810
1712283000000|2024-04-05 02:10:00|3410.5|3406.5|3415.5|3411.5|3417|3413|3406|3402|822
1712283300000|2024-04-05 02:15:00|3414.5|3410.5|3405.5|3401.5|3416.5|3412.5|3402.5|3398.5|929
1712283600000|2024-04-05 02:20:00|3405|3401|3405.5|3401.5|3409.5|3405.5|3401|3397|650
1712283900000|2024-04-05 02:25:00|3406|3402|3408.5|3404.5|3411.5|3407.5|3404.5|3400.5|823
1712284200000|2024-04-05 02:30:00|3408|3404|3407.5|3403.5|3411|3407|3404.5|3400.5|1021
1712284500000|2024-04-05 02:35:00|3406.5|3402.5|3394.5|3390.5|3407.5|3403.5|3394.5|3390.5|1219
1712284800000|2024-04-05 02:40:00|3393.5|3389.5|3386.5|3382.5|3395.5|3391.5|3383.5|3379.5|1304
1712285100000|2024-04-05 02:45:00|3387.5|3383.5|3393.5|3389.5|3397.5|3393.5|3385|3381|848
1712285400000|2024-04-05 02:50:00|3391.5|3387.5|3396.5|3392.5|3399.5|3395.5|3390.5|3386.5|878
1712285700000|2024-04-05 02:55:00|3394.5|3390.5|3404|3400|3404.5|3400.5|3393.5|3389.5|601
1712286000000|2024-04-05 03:00:00|3403.5|3399.5|3402.5|3398.5|3408.5|3404.5|3399.5|3395.5|394
1712286300000|2024-04-05 03:05:00|3402|3398|3408.5|3404.5|3408.5|3404.5|3399.5|3395.5|661
1712286600000|2024-04-05 03:10:00|3408|3404|3410.5|3406.5|3412.5|3408.5|3401.5|3397.5|420
1712286900000|2024-04-05 03:15:00|3409.5|3405.5|3409.5|3405.5|3412.5|3408.5|3408|3404|296
1712287200000|2024-04-05 03:20:00|3410.5|3406.5|3413|3409|3420.5|3416.5|3409.5|3405.5|605
1712287500000|2024-04-05 03:25:00|3412.5|3408.5|3406.5|3402.5|3412.5|3408.5|3405.5|3401.5|212
1712287800000|2024-04-05 03:30:00|3406|3402|3418.5|3414.5|3419.5|3415.5|3405.5|3401.5|443
1712288100000|2024-04-05 03:35:00|3419.5|3415.5|3417.5|3413.5|3420.5|3416.5|3414.5|3410.5|285
1712288400000|2024-04-05 03:40:00|3416.5|3412.5|3420.5|3416.5|3425|3421|3413.5|3409.5|348
1712288700000|2024-04-05 03:45:00|3419.5|3415.5|3418.5|3414.5|3422.5|3418.5|3418.5|3414.5|224
1712289000000|2024-04-05 03:50:00|3417.5|3413.5|3416.5|3412.5|3419.5|3415.5|3416.5|3412.5|196
1712289300000|2024-04-05 03:55:00|3416|3412|3420.5|3416.5|3421|3417|3414.5|3410.5|260
1712289600000|2024-04-05 04:00:00|3422.9|3413.9|3421.8|3412.8|3423|3414|3421.7|3412.7|0
1712289900000|2024-04-05 04:05:00|3421.9|3412.9|3421.9|3412.9|3421.9|3412.9|3421.4|3412.4|0
1712290200000|2024-04-05 04:10:00|3421.8|3412.8|3422.5|3413.5|3422.5|3413.5|3421.5|3412.5|0
1712290500000|2024-04-05 04:15:00|3422.4|3413.4|3421.9|3412.9|3422.5|3413.5|3421.8|3412.8|0
1712290800000|2024-04-05 04:20:00|3421.8|3412.8|3421.9|3412.9|3422.2|3413.2|3421.7|3412.7|0
1712291100000|2024-04-05 04:25:00|3421.8|3412.8|3421.9|3412.9|3421.9|3412.9|3421.4|3412.4|0
1712291400000|2024-04-05 04:30:00|3422|3413|3422.4|3413.4|3422.4|3413.4|3421.9|3412.9|0
1712291700000|2024-04-05 04:35:00|3422.6|3413.6|3422.9|3413.9|3423|3414|3422.6|3413.6|0
1712292000000|2024-04-05 04:40:00|3422.8|3413.8|3422.6|3413.6|3422.8|3413.8|3422.4|3413.4|0
1712292300000|2024-04-05 04:45:00|3422.5|3413.5|3422.7|3413.7|3422.7|3413.7|3422.3|3413.3|0
1712292600000|2024-04-05 04:50:00|3422.8|3413.8|3423|3414|3423.3|3414.3|3422.6|3413.6|0
1712292900000|2024-04-05 04:55:00|3423.1|3414.1|3422.4|3413.4|3423.6|3414.6|3422.4|3413.4|0
1712293200000|2024-04-05 05:00:00|3422.7|3413.7|3430.5|3426.5|3438|3434|3418.5|3413.7|1339
1712293500000|2024-04-05 05:05:00|3431|3427|3441.5|3437.5|3443.5|3439.5|3430.5|3426.5|1160
1712293800000|2024-04-05 05:10:00|3440.5|3436.5|3430.5|3426.5|3444.5|3440.5|3430.5|3426.5|780
1712294100000|2024-04-05 05:15:00|3431|3427|3431.5|3427.5|3439.5|3435.5|3430.5|3426.5|425
1712294400000|2024-04-05 05:20:00|3432|3428|3432.5|3428.5|3436.5|3432.5|3431.5|3427.5|352
1712294700000|2024-04-05 05:25:00|3433.5|3429.5|3438.5|3434.5|3438.5|3434.5|3432.5|3428.5|263
1712295000000|2024-04-05 05:30:00|3438|3434|3436.5|3432.5|3438.5|3434.5|3432.5|3428.5|394
1712295300000|2024-04-05 05:35:00|3435.5|3431.5|3448.5|3444.5|3454.5|3450.5|3435.5|3431.5|942
1712295600000|2024-04-05 05:40:00|3447.5|3443.5|3455.5|3451.5|3455.5|3451.5|3445.5|3441.5|1040
1712295900000|2024-04-05 05:45:00|3455|3451|3458.5|3454.5|3464|3460|3454.5|3450.5|1219
1712296200000|2024-04-05 05:50:00|3457.5|3453.5|3465.5|3461.5|3471.5|3467.5|3457.5|3453.5|1314
1712296500000|2024-04-05 05:55:00|3465|3461|3464.5|3460.5|3466.5|3462.5|3462.5|3458.5|332
1712296800000|2024-04-05 06:00:00|3463.5|3459.5|3466.5|3462.5|3469.5|3465.5|3462|3458|477
1712297100000|2024-04-05 06:05:00|3466|3462|3457.5|3453.5|3467|3463|3456.5|3452.5|374
1712297400000|2024-04-05 06:10:00|3458.5|3454.5|3454.5|3450.5|3458.5|3454.5|3453.5|3449.5|242
1712297700000|2024-04-05 06:15:00|3453.5|3449.5|3448.5|3444.5|3454|3450|3447.5|3443.5|411
1712298000000|2024-04-05 06:20:00|3449.5|3445.5|3449.5|3445.5|3455.5|3451.5|3448.5|3444.5|252
1712298300000|2024-04-05 06:25:00|3450|3446|3449.5|3445.5|3451|3447|3447.5|3443.5|254
1712298600000|2024-04-05 06:30:00|3450|3446|3453.5|3449.5|3454.5|3450.5|3448.5|3444.5|366
1712298900000|2024-04-05 06:35:00|3454|3450|3454.5|3450.5|3454.5|3450.5|3450.5|3446.5|320
1712299200000|2024-04-05 06:40:00|3453.5|3449.5|3453.5|3449.5|3455|3451|3451.5|3447.5|503
1712299500000|2024-04-05 06:45:00|3454.5|3450.5|3452.5|3448.5|3457.5|3453.5|3451.5|3447.5|569
1712299800000|2024-04-05 06:50:00|3451.5|3447.5|3452.5|3448.5|3454.5|3450.5|3447.5|3443.5|567
1712300100000|2024-04-05 06:55:00|3452|3448|3453.5|3449.5|3453.5|3449.5|3450.5|3446.5|385
1712300400000|2024-04-05 07:00:00|3453|3449|3452.5|3448.5|3454.5|3450.5|3450.5|3446.5|475
1712300700000|2024-04-05 07:05:00|3452|3448|3453.5|3449.5|3455.5|3451.5|3450.5|3446.5|315
1712301000000|2024-04-05 07:10:00|3452.5|3448.5|3452.5|3448.5|3454|3450|3450.5|3446.5|339
1712301300000|2024-04-05 07:15:00|3453.5|3449.5|3454.5|3450.5|3454.5|3450.5|3451.5|3447.5|398
1712301600000|2024-04-05 07:20:00|3453.5|3449.5|3455.5|3451.5|3458.5|3454.5|3453.5|3449.5|570
1712301900000|2024-04-05 07:25:00|3454.5|3450.5|3455.5|3451.5|3456.5|3452.5|3453.5|3449.5|300
1712302200000|2024-04-05 07:30:00|3454.5|3450.5|3454.5|3450.5|3456.5|3452.5|3453.5|3449.5|436
1712302500000|2024-04-05 07:35:00|3455|3451|3457|3453|3458.5|3454.5|3454.5|3450.5|565
1712302800000|2024-04-05 07:40:00|3456.5|3452.5|3451.5|3447.5|3458.5|3454.5|3450.5|3446.5|599
1712303100000|2024-04-05 07:45:00|3450.5|3446.5|3454.5|3450.5|3454.5|3450.5|3450.5|3446.5|667
1712303400000|2024-04-05 07:50:00|3455.5|3451.5|3452.5|3448.5|3455.5|3451.5|3450.5|3446.5|672
1712303700000|2024-04-05 07:55:00|3453|3449|3455.5|3451.5|3455.5|3451.5|3451.5|3447.5|595
1712304000000|2024-04-05 08:00:00|3454.5|3450.5|3450.5|3446.5|3454.5|3450.5|3450|3446|751
1712304300000|2024-04-05 08:05:00|3451.5|3447.5|3445.5|3441.5|3451.5|3447.5|3444.5|3440.5|1104
1712304600000|2024-04-05 08:10:00|3445|3441|3447.5|3443.5|3448.5|3444.5|3444.5|3440.5|1373
1712304900000|2024-04-05 08:15:00|3447|3443|3446.5|3442.5|3447.5|3443.5|3444.5|3440.5|898
1712305200000|2024-04-05 08:20:00|3445.5|3441.5|3444.5|3440.5|3445.5|3441.5|3443.5|3439.5|336
1712305500000|2024-04-05 08:25:00|3444|3440|3445|3441|3446.5|3442.5|3444|3440|204
1712305800000|2024-04-05 08:30:00|3448.1|3439.1|3448.5|3439.5|3449.1|3440.1|3448.1|3439.1|0
1712306100000|2024-04-05 08:35:00|3448.4|3439.4|3448.3|3439.3|3448.8|3439.8|3448.1|3439.1|0
1712306400000|2024-04-05 08:40:00|3448.5|3439.5|3447.7|3438.7|3448.6|3439.6|3447|3438|0
1712306700000|2024-04-05 08:45:00|3447.8|3438.8|3447.5|3438.5|3447.8|3438.8|3447|3438|0
1712307000000|2024-04-05 08:50:00|3447.7|3438.7|3446.6|3437.6|3447.8|3438.8|3446.3|3437.3|0
1712307300000|2024-04-05 08:55:00|3446.5|3437.5|3447.4|3438.4|3447.6|3438.6|3445.5|3436.5|0
1712307600000|2024-04-05 09:00:00|3447.3|3438.3|3446.8|3437.8|3447.6|3438.6|3446.8|3437.8|0
1712307900000|2024-04-05 09:05:00|3446.7|3437.7|3446.9|3437.9|3447.2|3438.2|3446.5|3437.5|0
1712308200000|2024-04-05 09:10:00|3447|3438|3447.7|3438.7|3447.9|3438.9|3446.9|3437.9|0
1712308500000|2024-04-05 09:15:00|3449|3441|3453|3446|3454|3447|3449|3441|133
1712308800000|2024-04-05 09:20:00|3454|3447|3453|3445|3454|3447|3452|3444|24
1712309100000|2024-04-05 09:25:00|3452|3446|3452|3445|3453|3446|3451|3444|14
1712309400000|2024-04-05 09:30:00|3453|3446|3453|3446|3454|3447|3452|3445|9
1712309700000|2024-04-05 09:35:00|3454|3447|3458|3451|3458|3451|3454|3446|15
1712310000000|2024-04-05 09:40:00|3457|3450|3456|3449|3458|3451|3456|3449|6
1712310300000|2024-04-05 09:45:00|3455|3448|3456|3449|3456|3449|3454|3447|17
1712310600000|2024-04-05 09:50:00|3457|3450|3457|3450|3457|3450|3456|3449|9
1712310900000|2024-04-05 09:55:00|3458|3451|3456|3449|3458|3451|3456|3449|3
1712311200000|2024-04-05 10:00:00|3455|3448|3455|3448|3456|3449|3455|3448|3
1712311500000|2024-04-05 10:05:00|3456|3449|3455|3447|3456|3449|3455|3447|1
1712311800000|2024-04-05 10:10:00|3454|3448|3455|3447|3455|3448|3454|3447|6
1712312100000|2024-04-05 10:15:00|3454|3446|3453|3446|3455|3447|3453|3446|25
1712312400000|2024-04-05 10:20:00|3454|3447|3453|3446|3455|3447|3453|3446|0
1712312700000|2024-04-05 10:25:00|3454|3447|3455|3447|3456|3448|3453|3446|3
1712313000000|2024-04-05 10:30:00|3454|3448|3454|3447|3455|3448|3454|3447|5
1712313300000|2024-04-05 10:35:00|3455|3448|3455|3448|3455|3448|3454|3447|14
1712313600000|2024-04-05 10:40:00|3454|3447|3456|3449|3456|3449|3454|3447|6
1712313900000|2024-04-05 10:45:00|3455|3448|3455|3448|3456|3448|3454|3447|4
1712314200000|2024-04-05 10:50:00|3456|3449|3456|3449|3456|3449|3455|3448|2
1712314500000|2024-04-05 10:55:00|3455|3448|3455|3448|3455|3448|3455|3448|1
1712314800000|2024-04-05 11:00:00|3454|3447|3454|3446|3455|3448|3453|3446|37
1712315100000|2024-04-05 11:05:00|3453||3453||3454||3453||1
1712315400000|2024-04-05 11:10:00|3454|3445|3453|3446|3454|3446|3452|3445|8
1712315700000|2024-04-05 11:15:00|3454|3447|3454|3447|3454|3447|3454|3446|4
1712316000000|2024-04-05 11:20:00|3453|3446|3453|3446|3453|3446|3453|3446|4
1712316300000|2024-04-05 11:25:00|3452|3445|3453|3446|3454|3446|3452|3445|8
1712316600000|2024-04-05 11:30:00|3454|3447|3452|3445|3454|3447|3452|3445|41
1712316900000|2024-04-05 11:35:00|3453|3446|3454|3447|3455|3447|3453|3445|28
1712317200000|2024-04-05 11:40:00|3453|3446|3455|3447|3455|3448|3453|3446|17
1712317500000|2024-04-05 11:45:00|3454|3446|3454|3446|3454|3447|3453|3446|17
1712317800000|2024-04-05 11:50:00|3453|3447|3455|3447|3456|3448|3453|3447|3
1712318100000|2024-04-05 11:55:00|3456|3448|3456|3448|3456|3449|3455|3447|10
1712318400000|2024-04-05 12:00:00|3455|3449|3458|3451|3458|3451|3455|3448|4
1712318700000|2024-04-05 12:05:00|3457|3450|3459|3452|3460|3452|3456|3449|13
1712319000000|2024-04-05 12:10:00|3458|3451|3460|3452|3460|3453|3458|3451|17
1712319300000|2024-04-05 12:15:00|3459|3451|3460|3453|3460|3453|3458|3451|15
1712319600000|2024-04-05 12:20:00|3461|3452|3461|3453|3462|3455|3460|3452|35
1712319900000|2024-04-05 12:25:00|3460|3454|3462|3452|3462|3454|3458|3450|67
1712320200000|2024-04-05 12:30:00|3460|3453|3448|3441|3460|3453|3443|3435|148
1712320500000|2024-04-05 12:35:00|3449|3442|3448|3440|3453|3445|3444|3437|116
1712320800000|2024-04-05 12:40:00|3447|3439|3452|3445|3453|3446|3446|3439|8
1712321100000|2024-04-05 12:45:00|3453|3444|3445|3438|3453|3444|3443|3436|67
1712321400000|2024-04-05 12:50:00|3446|3437|3445|3437|3447|3440|3442|3435|37
1712321700000|2024-04-05 12:55:00|3446|3438|3446|3438|3447|3440|3443|3436|23
1712322000000|2024-04-05 13:00:00|3445|3439|3447|3439|3451|3444|3445|3437|22
1712322300000|2024-04-05 13:05:00|3446|3438|3444|3436|3448|3440|3443|3435|25
1712322600000|2024-04-05 13:10:00|3443|3437|3443|3435|3445|3437|3442|3434|7
1712322900000|2024-04-05 13:15:00|3444|3436|3447|3439|3447|3440|3443|3436|5
1712323200000|2024-04-05 13:20:00|3448|3440|3451|3443|3452|3445|3445|3438|14
1712323500000|2024-04-05 13:25:00|3450|3444|3448|3441|3453|3445|3448|3441|17
1712323800000|2024-04-05 13:30:00|3449|3440|3458|3450|3460|3453|3442|3435|328
1712324100000|2024-04-05 13:35:00|3457|3451|3445|3437|3458|3451|3444|3437|174
1712324400000|2024-04-05 13:40:00|3444|3436|3451|3444|3452|3444|3443|3436|98
1712324700000|2024-04-05 13:45:00|3450|3443|3450|3443|3451|3444|3445|3437|110
1712325000000|2024-04-05 13:50:00|3449|3442|3452|3445|3453|3446|3448|3441|56
1712325300000|2024-04-05 13:55:00|3451|3444|3446.5|3440.5|3453|3446|3446.5|3440|66
1712325600000|2024-04-05 14:00:00|3447|3441|3446.5|3440.5|3448.5|3442.5|3443|3437|81
1712325900000|2024-04-05 14:05:00|3445.5|3439.5|3447.5|3441.5|3449.5|3443.5|3443.5|3437.5|106
1712326200000|2024-04-05 14:10:00|3448|3442|3452.5|3446.5|3455.5|3449.5|3447.5|3441.5|121
1712326500000|2024-04-05 14:15:00|3453|3447|3447.5|3441.5|3453.5|3447.5|3447.5|3441.5|52
1712326800000|2024-04-05 14:20:00|3448|3442|3452.5|3446.5|3452.5|3446.5|3447.5|3441.5|54
1712327100000|2024-04-05 14:25:00|3451.5|3445.5|3446|3440|3452|3446|3442.5|3436.5|78
1712327400000|2024-04-05 14:30:00|3446.5|3440.5|3448.5|3442.5|3449.5|3443.5|3443.5|3437.5|87
1712327700000|2024-04-05 14:35:00|3448|3442|3443.5|3437.5|3448.5|3442.5|3443.5|3437.5|39
1712328000000|2024-04-05 14:40:00|3444|3438|3445.5|3439.5|3446.5|3440.5|3443|3437|37
1712328300000|2024-04-05 14:45:00|3445|3439|3447.5|3441.5|3447.5|3441.5|3442.5|3436.5|45
1712328600000|2024-04-05 14:50:00|3446.5|3440.5|3447.5|3441.5|3449.5|3443.5|3446.5|3440.5|38
1712328900000|2024-04-05 14:55:00|3447|3441|3450.5|3444.5|3452.5|3446.5|3447|3441|31
1712329200000|2024-04-05 15:00:00|3450|3444|3448.5|3442.5|3451.5|3445.5|3447.5|3441.5|44
1712329500000|2024-04-05 15:05:00|3448|3442|3455.5|3449.5|3457.5|3451.5|3447.5|3441.5|409
1712329800000|2024-04-05 15:10:00|3455|3449|3459.5|3453.5|3460|3454|3454.5|3448.5|191
1712330100000|2024-04-05 15:15:00|3458.5|3452.5|3458.5|3452.5|3460|3454|3454.5|3448.5|239
1712330400000|2024-04-05 15:20:00|3458|3452|3453.5|3447.5|3458|3452|3453.5|3447.5|91
1712330700000|2024-04-05 15:25:00|3454.5|3448.5|3452|3446|3454.5|3448.5|3450.5|3444.5|173
1712331000000|2024-04-05 15:30:00|3452.5|3446.5|3450.5|3444.5|3452.5|3446.5|3449.5|3443.5|51
1712331300000|2024-04-05 15:35:00|3450|3444|3451.5|3445.5|3452.5|3446.5|3448|3442|111
1712331600000|2024-04-05 15:40:00|3451|3445|3450.5|3444.5|3452.5|3446.5|3449.5|3443.5|47
1712331900000|2024-04-05 15:45:00|3451|3445|3451.5|3445.5|3453.5|3447.5|3451|3445|18
1712332200000|2024-04-05 15:50:00|3452.5|3446.5|3455.5|3449.5|3455.5|3449.5|3452.5|3446.5|23
1712332500000|2024-04-05 15:55:00|3455|3449|3455.5|3449.5|3455.5|3449.5|3455|3449|6
1712332800000|2024-04-05 16:00:00|3456.5|3450.5|3456|3450|3458.5|3452.5|3456|3450|28
1712333100000|2024-04-05 16:05:00|3456.5|3450.5|3456|3450|3456.5|3450.5|3452.5|3446.5|24
1712333400000|2024-04-05 16:10:00|3456.5|3450.5|3454.5|3448.5|3457.5|3451.5|3454.5|3448.5|10
1712333700000|2024-04-05 16:15:00|3455|3449|3458.5|3452.5|3458.5|3452.5|3454.5|3448.5|15
1712334000000|2024-04-05 16:20:00|3459.5|3453.5|3460.5|3454.5|3460.5|3454.5|3458.5|3452.5|14
1712334300000|2024-04-05 16:25:00|3460|3454|3463|3457|3463.5|3457.5|3459.5|3453.5|20
1712334600000|2024-04-05 16:30:00|3463.5|3457.5|3462|3456|3464.5|3458.5|3460.5|3454.5|19
1712334900000|2024-04-05 16:35:00|3462.5|3456.5|3463.5|3457.5|3463.5|3457.5|3461.5|3455.5|4
1712335200000|2024-04-05 16:40:00|3463|3457|3461.5|3455.5|3463.5|3457.5|3461|3455|4
1712335500000|2024-04-05 16:45:00|3461|3455|3460.5|3454.5|3461.5|3455.5|3460.5|3454.5|2
1712335800000|2024-04-05 16:50:00|3461|3455|3463.5|3457.5|3463.5|3457.5|3461|3455|8
1712336100000|2024-04-05 16:55:00|3464.5|3458.5|3466.5|3460.5|3466.5|3460.5|3462.5|3456.5|23
1712336400000|2024-04-05 17:00:00|3466|3460|3466.5|3460.5|3467.5|3461.5|3464.5|3458.5|29
1712336700000|2024-04-05 17:05:00|3466|3460|3462.5|3456.5|3466|3460|3461.5|3455.5|6
1712337000000|2024-04-05 17:10:00|3463|3457|3461.5|3455.5|3463.5|3457.5|3461.5|3455.5|6
1712337300000|2024-04-05 17:15:00|3462|3456|3461.5|3455.5|3462.5|3456.5|3461.5|3455.5|10
1712337600000|2024-04-05 17:20:00|3462|3456|3462|3456|3462.5|3456.5|3461.5|3455.5|6
1712337900000|2024-04-05 17:25:00|3461.5|3455.5|3462.5|3456.5|3463.5|3457.5|3460.5|3454.5|2
1712338200000|2024-04-05 17:30:00|3463|3457|3463.5|3457.5|3464.5|3458.5|3463|3457|0
1712338500000|2024-04-05 17:35:00|3463|3457|3461|3455|3463|3457|3461|3455|4
1712338800000|2024-04-05 17:40:00|3461.5|3455.5|3459.5|3453.5|3461.5|3455.5|3459.5|3453.5|6
1712339100000|2024-04-05 17:45:00|3458.5|3452.5|3458|3452|3459.5|3453.5|3457.5|3451.5|18
1712339400000|2024-04-05 17:50:00|3457.5|3451.5|3457|3451|3459.5|3453.5|3456.5|3450.5|5
1712339700000|2024-04-05 17:55:00|3456.5|3450.5|3456.5|3450.5|3458.5|3452.5|3455.5|3449.5|31
1712340000000|2024-04-05 18:00:00|3456|3450|3457.5|3451.5|3457.5|3451.5|3454|3448|19
1712340300000|2024-04-05 18:05:00|3457|3451|3459.5|3453.5|3460.5|3454.5|3457|3451|20
1712340600000|2024-04-05 18:10:00|3460.5|3454.5|3459.5|3453.5|3460.5|3454.5|3459.5|3453.5|9
1712340900000|2024-04-05 18:15:00|3460|3454|3459.5|3453.5|3460.5|3454.5|3459.5|3453.5|0
1712341200000|2024-04-05 18:20:00|3460|3454|3457.5|3451.5|3461.5|3455.5|3457.5|3451.5|5
1712341500000|2024-04-05 18:25:00|3458|3452|3454.5|3448.5|3458.5|3452.5|3454.5|3448.5|23
1712341800000|2024-04-05 18:30:00|3455|3449|3456.5|3450.5|3457|3451|3454.5|3448.5|20
1712342100000|2024-04-05 18:35:00|3457|3451|3458.5|3452.5|3459.5|3453.5|3456.5|3450.5|30
1712342400000|2024-04-05 18:40:00|3459|3453|3457.5|3451.5|3459.5|3453.5|3457.5|3451.5|48
1712342700000|2024-04-05 18:45:00|3457|3451|3456.5|3450.5|3458.5|3452.5|3456.5|3450.5|17
1712343000000|2024-04-05 18:50:00|3457.5|3451.5|3455|3449|3457.5|3451.5|3454.5|3448.5|34
1712343300000|2024-04-05 18:55:00|3455.5|3449.5|3458.4|3449.4|3458.4|3451.5|3453.5|3447.5|24
1712343600000|2024-04-05 19:00:00|3458.3|3449.3|3456.9|3447.9|3458.6|3449.6|3456.5|3447.5|0
1712343900000|2024-04-05 19:05:00|3457|3448|3454|3445|3457.3|3448.3|3453.3|3444.3|0
1712344200000|2024-04-05 19:10:00|3454.1|3445.1|3456.9|3447.9|3456.9|3447.9|3453.8|3444.8|0
1712344500000|2024-04-05 19:15:00|3457|3448|3455.7|3446.7|3457|3448|3455.2|3446.2|0
1712344800000|2024-04-05 19:20:00|3455.6|3446.6|3455.1|3446.1|3455.7|3446.7|3453.6|3444.6|0
1712345100000|2024-04-05 19:25:00|3455.2|3446.2|3456.4|3447.4|3456.6|3447.6|3455|3446|0
1712345400000|2024-04-05 19:30:00|3456.5|3447.5|3457|3448|3457.6|3448.6|3456.2|3447.2|0
1712345700000|2024-04-05 19:35:00|3456.9|3447.9|3455|3446|3457|3448|3454.7|3445.7|0
1712346000000|2024-04-05 19:40:00|3455.1|3446.1|3454.1|3445.1|3455.2|3446.2|3452.8|3443.8|0
1712346300000|2024-04-05 19:45:00|3454|3445|3454.5|3445.5|3456|3447|3454|3445|0
1712346600000|2024-04-05 19:50:00|3453.9|3444.9|3456.6|3447.6|3456.6|3447.6|3453.1|3444.1|0
1712346900000|2024-04-05 19:55:00|3456.7|3447.7|3452|3443|3456.7|3447.7|3451.9|3442.9|0
1712347200000|2024-04-05 20:00:00|3451.9|3442.9|3450.9|3441.9|3451.9|3442.9|3450.2|3441.2|0
1712347500000|2024-04-05 20:05:00|3450.7|3441.7|3450.7|3441.7|3451.9|3442.9|3450.4|3441.4|0
1712347800000|2024-04-05 20:10:00|3450.9|3441.9|3450.9|3441.9|3451.3|3442.3|3450.7|3441.7|0
1712348100000|2024-04-05 20:15:00|3451|3442|3451.1|3442.1|3451.2|3442.2|3450.7|3441.7|0
1712348400000|2024-04-05 20:20:00|3451|3442|3451.7|3442.7|3451.7|3442.7|3450.9|3441.9|0
1712348700000|2024-04-05 20:25:00|3451.8|3442.8|3452.7|3443.7|3453.1|3444.1|3451.7|3442.7|0
1712349000000|2024-04-05 20:30:00|3452.8|3443.8|3452.9|3443.9|3453.3|3444.3|3452.5|3443.5|0
1712349300000|2024-04-05 20:35:00|3452.8|3443.8|3452.3|3443.3|3452.8|3443.8|3452.1|3443.1|0
1712349600000|2024-04-05 20:40:00|3452.1|3443.1|3452.3|3443.3|3452.4|3443.4|3451.9|3442.9|0
1712349900000|2024-04-05 20:45:00|3452|3443|3452.9|3443.9|3453.1|3444.1|3451.7|3442.7|0
1712350200000|2024-04-05 20:50:00|3452.8|3443.8|3453.1|3444.1|3453.3|3444.3|3452.5|3443.5|0
1712350500000|2024-04-05 20:55:00|3453.2|3444.2|3454|3445|3454|3445|3452.9|3443.9|0
1712527200000|2024-04-07 22:00:00|3458.9|3449.9|3457.6|3448.6|3459.1|3450.1|3457.5|3448.5|0
1712527500000|2024-04-07 22:05:00|3457.8|3448.8|3458.2|3449.2|3458.6|3449.6|3457|3448|0
1712527800000|2024-04-07 22:10:00|3458.3|3449.3|3456.7|3447.7|3458.6|3449.6|3456.7|3447.7|0
1712528100000|2024-04-07 22:15:00|3456.8|3447.8|3457.5|3448.5|3457.6|3448.6|3456.8|3447.8|0
1712528400000|2024-04-07 22:20:00|3457.4|3448.4|3456.7|3447.7|3457.5|3448.5|3456.7|3447.7|0
1712528700000|2024-04-07 22:25:00|3456.6|3447.6|3456.7|3447.7|3456.8|3447.8|3456.4|3447.4|0
1712529000000|2024-04-07 22:30:00|3456.8|3447.8|3456.4|3447.4|3457|3448|3455.9|3446.9|0
1712529300000|2024-04-07 22:35:00|3456.3|3447.3|3456.4|3447.4|3456.6|3447.6|3456|3447|0
1712529600000|2024-04-07 22:40:00|3456.3|3447.3|3456.4|3447.4|3456.6|3447.6|3456.2|3447.2|0
1712529900000|2024-04-07 22:45:00|3456.3|3447.3|3455.9|3446.9|3456.3|3447.3|3455.8|3446.8|0
1712530200000|2024-04-07 22:50:00|3455.8|3446.8|3455.4|3446.4|3455.9|3446.9|3455.1|3446.1|0
1712530500000|2024-04-07 22:55:00|3455.5|3446.5|3455.8|3446.8|3455.8|3446.8|3455.5|3446.5|0
1712530800000|2024-04-07 23:00:00|3455.6|3446.6|3456.3|3447.3|3456.4|3447.4|3455.5|3446.5|0
1712531100000|2024-04-07 23:05:00|3456.4|3447.4|3457|3448|3457.1|3448.1|3456.4|3447.4|0
1712531400000|2024-04-07 23:10:00|3456.9|3447.9|3456.6|3447.6|3457|3448|3456.4|3447.4|0
1712531700000|2024-04-07 23:15:00|3457|3448|3457.4|3448.4|3457.4|3448.4|3456.8|3447.8|0
1712532000000|2024-04-07 23:20:00|3457.3|3448.3|3457.4|3448.4|3457.5|3448.5|3457.1|3448.1|0
1712532300000|2024-04-07 23:25:00|3457.3|3448.3|3457.2|3448.2|3457.5|3448.5|3457|3448|0
1712532600000|2024-04-07 23:30:00|3457.4|3448.4|3457.4|3448.4|3457.8|3448.8|3457.2|3448.2|0
1712532900000|2024-04-07 23:35:00|3457.3|3448.3|3457.4|3448.4|3457.4|3448.4|3456.6|3447.6|0
1712533200000|2024-04-07 23:40:00|3457.3|3448.3|3457.2|3448.2|3457.5|3448.5|3457|3448|0
1712533500000|2024-04-07 23:45:00|3457.1|3448.1|3456.8|3447.8|3457.4|3448.4|3456.8|3447.8|0
1712533800000|2024-04-07 23:50:00|3456.7|3447.7|3457.4|3448.4|3457.5|3448.5|3456|3447|0
1712534100000|2024-04-07 23:55:00|3457.5|3448.5|3457.4|3448.4|3457.8|3448.8|3456.8|3447.8|0
1712534400000|2024-04-08 00:00:00|3457.5|3448.5|3455.9|3446.9|3457.6|3448.6|3455.8|3446.8|0
1712534700000|2024-04-08 00:05:00|3455.8|3446.8|3455.1|3446.1|3456.1|3447.1|3455|3446|0
1712535000000|2024-04-08 00:10:00|3455.2|3446.2|3455.3|3446.3|3455.7|3446.7|3455|3446|0
1712535300000|2024-04-08 00:15:00|3455.4|3446.4|3455.3|3446.3|3456.1|3447.1|3455.2|3446.2|0
1712535600000|2024-04-08 00:20:00|3455.4|3446.4|3455.2|3446.2|3455.4|3446.4|3454.5|3445.5|0
1712535900000|2024-04-08 00:25:00|3455.1|3446.1|3452.9|3443.9|3455.2|3446.2|3452.9|3443.9|0
1712536200000|2024-04-08 00:30:00|3453|3444|3452.4|3443.4|3453.3|3444.3|3452.2|3443.2|0
1712536500000|2024-04-08 00:35:00|3452.6|3443.6|3454.9|3445.9|3455|3446|3452|3443|0
1712536800000|2024-04-08 00:40:00|3455|3446|3454.5|3445.5|3455|3446|3454.4|3445.4|0
1712537100000|2024-04-08 00:45:00|3454.7|3445.7|3455.4|3446.4|3455.4|3446.4|3454.7|3445.7|0
1712537400000|2024-04-08 00:50:00|3455.6|3446.6|3455.4|3446.4|3455.7|3446.7|3455.1|3446.1|0
1712537700000|2024-04-08 00:55:00|3455.5|3446.5|3457.2|3448.2|3457.2|3448.2|3455.5|3446.5|0
1712538000000|2024-04-08 01:00:00|3457|3448|3456.9|3447.9|3457.6|3448.6|3456.9|3447.9|0
1712538300000|2024-04-08 01:05:00|3456.8|3447.8|3456.8|3447.8|3456.9|3447.9|3456.4|3447.4|0
1712538600000|2024-04-08 01:10:00|3456.9|3447.9|3452.5|3443.5|3457.3|3448.3|3452.5|3443.5|0
1712538900000|2024-04-08 01:15:00|3452.8|3443.8|3433.1|3429.1|3463.6|3459.6|3431.6|3427.6|681
1712539200000|2024-04-08 01:20:00|3433.6|3429.6|3426.6|3422.6|3436.6|3432.6|3420.6|3416.6|326
1712539500000|2024-04-08 01:25:00|3427.1|3423.1|3420.6|3416.6|3428.6|3424.6|3419.6|3415.6|563
1712539800000|2024-04-08 01:30:00|3422.1|3418.1|3433.6|3429.6|3448.1|3444.1|3422.1|3418.1|3439
1712540100000|2024-04-08 01:35:00|3434.1|3430.1|3435.6|3431.6|3436.6|3432.6|3419.6|3415.6|2281
1712540400000|2024-04-08 01:40:00|3434.6|3430.6|3444.6|3440.6|3447.6|3443.6|3434.6|3430.6|1670
1712540700000|2024-04-08 01:45:00|3443.6|3439.6|3434.6|3430.6|3447.6|3443.6|3428.6|3424.6|1255
1712541000000|2024-04-08 01:50:00|3435.1|3431.1|3430.6|3426.6|3440.1|3436.1|3428.6|3424.6|863
1712541300000|2024-04-08 01:55:00|3430.1|3426.1|3441.6|3437.6|3444.6|3440.6|3427.1|3423.1|744
1712541600000|2024-04-08 02:00:00|3442.6|3438.6|3440.6|3436.6|3446.6|3442.6|3437.6|3433.6|474
1712541900000|2024-04-08 02:05:00|3441.6|3437.6|3455.6|3451.6|3455.6|3451.6|3437.6|3433.6|1105
1712542200000|2024-04-08 02:10:00|3454.6|3450.6|3478.6|3474.6|3478.6|3474.6|3454.6|3450.6|2902
1712542500000|2024-04-08 02:15:00|3479.1|3475.1|3471.6|3467.6|3480.6|3476.6|3466.6|3462.6|1180
1712542800000|2024-04-08 02:20:00|3471.1|3467.1|3474.6|3470.6|3475.6|3471.6|3467.1|3463.1|550
1712543100000|2024-04-08 02:25:00|3475.6|3471.6|3486.6|3482.6|3487.6|3483.6|3470.6|3466.6|1724
1712543400000|2024-04-08 02:30:00|3485.6|3481.6|3491.1|3487.1|3496.6|3492.6|3484.6|3480.6|1917
1712543700000|2024-04-08 02:35:00|3490.6|3486.6|3489.6|3485.6|3496.6|3492.6|3486.6|3482.6|781
1712544000000|2024-04-08 02:40:00|3489.1|3485.1|3486.6|3482.6|3490.1|3486.1|3484.6|3480.6|551
1712544300000|2024-04-08 02:45:00|3486.1|3482.1|3488.6|3484.6|3491.6|3487.6|3484.6|3480.6|445
1712544600000|2024-04-08 02:50:00|3489.1|3485.1|3494.6|3490.6|3495.6|3491.6|3486.6|3482.6|792
1712544900000|2024-04-08 02:55:00|3493.6|3489.6|3495.6|3491.6|3496.6|3492.6|3491.1|3487.1|515
1712545200000|2024-04-08 03:00:00|3495.1|3491.1|3493.6|3489.6|3497.6|3493.6|3491.6|3487.6|518
1712545500000|2024-04-08 03:05:00|3493.1|3489.1|3484.6|3480.6|3493.6|3489.6|3483.6|3479.6|954
1712545800000|2024-04-08 03:10:00|3484.1|3480.1|3482.6|3478.6|3487.6|3483.6|3479.6|3475.6|1764
1712546100000|2024-04-08 03:15:00|3481.6|3477.6|3474.6|3470.6|3481.6|3477.6|3473.6|3469.6|1127
1712546400000|2024-04-08 03:20:00|3473.6|3469.6|3465.6|3461.6|3477.6|3473.6|3464.6|3460.6|925
1712546700000|2024-04-08 03:25:00|3464.6|3460.6|3450.6|3446.6|3467.1|3463.1|3450.6|3446.6|1516
1712547000000|2024-04-08 03:30:00|3450.1|3446.1|3445.6|3441.6|3452.6|3448.6|3442.6|3438.6|873
1712547300000|2024-04-08 03:35:00|3445.1|3441.1|3439.6|3435.6|3445.6|3441.6|3436.6|3432.6|552
1712547600000|2024-04-08 03:40:00|3440.1|3436.1|3444.6|3440.6|3445.6|3441.6|3435.6|3431.6|547
1712547900000|2024-04-08 03:45:00|3443.6|3439.6|3437.6|3433.6|3443.6|3439.6|3436.6|3432.6|535
1712548200000|2024-04-08 03:50:00|3438.1|3434.1|3438.6|3434.6|3439.6|3435.6|3433.6|3429.6|294
1712548500000|2024-04-08 03:55:00|3439.6|3435.6|3439.6|3435.6|3440.6|3436.6|3438.6|3434.6|189
1712548800000|2024-04-08 04:00:00|3441.3|3432.3|3441.6|3432.6|3441.6|3432.6|3441.1|3432.1|2
1712549100000|2024-04-08 04:05:00|3441.5|3432.5|3442|3433|3442.1|3433.1|3441.5|3432.5|0
1712549400000|2024-04-08 04:10:00|3441.9|3432.9|3441.9|3432.9|3442.1|3433.1|3441.6|3432.6|0
1712549700000|2024-04-08 04:15:00|3443.3|3434.3|3443.5|3434.5|3443.5|3434.5|3443.2|3434.2|0
1712550000000|2024-04-08 04:20:00|3443.6|3434.6|3443.5|3434.5|3443.6|3434.6|3443.2|3434.2|0
1712550300000|2024-04-08 04:25:00|3443.4|3434.4|3443.3|3434.3|3443.4|3434.4|3443.1|3434.1|0
1712550600000|2024-04-08 04:30:00|3443.4|3434.4|3443.3|3434.3|3443.5|3434.5|3443.3|3434.3|0
1712550900000|2024-04-08 04:35:00|3443.2|3434.2|3443.1|3434.1|3443.4|3434.4|3442.9|3433.9|0
1712551200000|2024-04-08 04:40:00|3443|3434|3443.4|3434.4|3443.5|3434.5|3443|3434|0
1712551500000|2024-04-08 04:45:00|3441.9|3432.9|3441.5|3432.5|3442.3|3433.3|3441.5|3432.5|0
1712551800000|2024-04-08 04:50:00|3441.6|3432.6|3441.8|3432.8|3441.8|3432.8|3441.6|3432.6|0
1712552100000|2024-04-08 04:55:00|3441.6|3432.6|3441.8|3432.8|3441.8|3432.8|3441.6|3432.6|0
1712552400000|2024-04-08 05:00:00|3442.1|3438.1|3452.6|3448.6|3453.1|3449.1|3440.1|3436.1|696
1712552700000|2024-04-08 05:05:00|3451.6|3447.6|3455.6|3451.6|3456.6|3452.6|3447.6|3443.6|472
1712553000000|2024-04-08 05:10:00|3456.1|3452.1|3457.6|3453.6|3459.6|3455.6|3449.6|3445.6|400
1712553300000|2024-04-08 05:15:00|3456.6|3452.6|3455.1|3451.1|3460.6|3456.6|3454.6|3450.6|433
1712553600000|2024-04-08 05:20:00|3455.6|3451.6|3449.6|3445.6|3456.6|3452.6|3448.1|3444.1|393
1712553900000|2024-04-08 05:25:00|3450.1|3446.1|3450.6|3446.6|3452.1|3448.1|3446.6|3442.6|340
1712554200000|2024-04-08 05:30:00|3449.6|3445.6|3449.6|3445.6|3451.6|3447.6|3446.6|3442.6|334
1712554500000|2024-04-08 05:35:00|3449.1|3445.1|3452.6|3448.6|3452.6|3448.6|3444.6|3440.6|431
1712554800000|2024-04-08 05:40:00|3453.6|3449.6|3450.6|3446.6|3455.6|3451.6|3449.1|3445.1|328
1712555100000|2024-04-08 05:45:00|3450.1|3446.1|3444.6|3440.6|3451.6|3447.6|3442.6|3438.6|759
1712555400000|2024-04-08 05:50:00|3445.1|3441.1|3451.6|3447.6|3454.6|3450.6|3443.6|3439.6|503
1712555700000|2024-04-08 05:55:00|3451.1|3447.1|3452.6|3448.6|3454.6|3450.6|3446.1|3442.1|395
1712556000000|2024-04-08 06:00:00|3453.1|3449.1|3454.1|3450.1|3463.6|3459.6|3453.1|3449.1|1048
1712556300000|2024-04-08 06:05:00|3453.6|3449.6|3453.6|3449.6|3458.6|3454.6|3451.6|3447.6|415
1712556600000|2024-04-08 06:10:00|3454.1|3450.1|3456.1|3452.1|3457.6|3453.6|3449.6|3445.6|432
1712556900000|2024-04-08 06:15:00|3456.6|3452.6|3458.1|3454.1|3460.6|3456.6|3450.6|3446.6|391
1712557200000|2024-04-08 06:20:00|3458.6|3454.6|3460.6|3456.6|3464.6|3460.6|3457.6|3453.6|511
1712557500000|2024-04-08 06:25:00|3461.1|3457.1|3462.6|3458.6|3465.6|3461.6|3459.6|3455.6|485
1712557800000|2024-04-08 06:30:00|3463.1|3459.1|3458.6|3454.6|3466.6|3462.6|3458.6|3454.6|342
1712558100000|2024-04-08 06:35:00|3457.6|3453.6|3461.6|3457.6|3463.6|3459.6|3457.6|3453.6|316
1712558400000|2024-04-08 06:40:00|3462.1|3458.1|3456.1|3452.1|3462.1|3458.1|3455.6|3451.6|174
1712558700000|2024-04-08 06:45:00|3455.6|3451.6|3450.6|3446.6|3456.6|3452.6|3450.6|3446.6|485
1712559000000|2024-04-08 06:50:00|3451.1|3447.1|3445.1|3441.1|3452.6|3448.6|3444.6|3440.6|477
1712559300000|2024-04-08 06:55:00|3445.6|3441.6|3445.6|3441.6|3447.6|3443.6|3444.6|3440.6|488
1712559600000|2024-04-08 07:00:00|3446.6|3442.6|3440.6|3436.6|3446.6|3442.6|3439.6|3435.6|487
1712559900000|2024-04-08 07:05:00|3441.1|3437.1|3433.6|3429.6|3441.6|3437.6|3431.6|3427.6|813
1712560200000|2024-04-08 07:10:00|3434.6|3430.6|3437.6|3433.6|3437.6|3433.6|3431.6|3427.6|550
1712560500000|2024-04-08 07:15:00|3437.1|3433.1|3441.6|3437.6|3442.6|3438.6|3436.6|3432.6|547
1712560800000|2024-04-08 07:20:00|3442.6|3438.6|3443.6|3439.6|3444.6|3440.6|3440.6|3436.6|265
1712561100000|2024-04-08 07:25:00|3442.6|3438.6|3442.6|3438.6|3445.6|3441.6|3442.1|3438.1|263
1712561400000|2024-04-08 07:30:00|3441.6|3437.6|3443.6|3439.6|3444.6|3440.6|3440.6|3436.6|296
1712561700000|2024-04-08 07:35:00|3444.6|3440.6|3446.6|3442.6|3447.6|3443.6|3441.6|3437.6|329
1712562000000|2024-04-08 07:40:00|3447.1|3443.1|3445.1|3441.1|3447.6|3443.6|3444.6|3440.6|183
1712562300000|2024-04-08 07:45:00|3445.6|3441.6|3449.6|3445.6|3450.6|3446.6|3444.6|3440.6|233
1712562600000|2024-04-08 07:50:00|3450.1|3446.1|3451.1|3447.1|3452.6|3448.6|3449.6|3445.6|333
1712562900000|2024-04-08 07:55:00|3450.6|3446.6|3449.6|3445.6|3450.6|3446.6|3448.6|3444.6|276
1712563200000|2024-04-08 08:00:00|3450.6|3446.6|3447.6|3443.6|3452.1|3448.1|3447.6|3443.6|450
1712563500000|2024-04-08 08:05:00|3448.6|3444.6|3448.6|3444.6|3448.6|3444.6|3445.6|3441.6|756
1712563800000|2024-04-08 08:10:00|3448.1|3444.1|3449.6|3445.6|3449.6|3445.6|3446.1|3442.1|1566
1712564100000|2024-04-08 08:15:00|3450.6|3446.6|3445.6|3441.6|3450.6|3446.6|3445.6|3441.6|164
1712564400000|2024-04-08 08:20:00|3446.1|3442.1|3442.6|3438.6|3446.1|3442.1|3440.6|3436.6|1732
1712564700000|2024-04-08 08:25:00|3443.1|3439.1|3444.6|3440.6|3445.6|3441.6|3442.6|3438.6|219
1712565000000|2024-04-08 08:30:00|3446.1|3437.1|3448|3439|3448.1|3439.1|3444.9|3435.9|0
1712565300000|2024-04-08 08:35:00|3447.9|3438.9|3449.3|3440.3|3449.6|3440.6|3447.6|3438.6|0
1712565600000|2024-04-08 08:40:00|3449.1|3440.1|3448.8|3439.8|3449.7|3440.7|3448.6|3439.6|0
1712565900000|2024-04-08 08:45:00|3448.7|3439.7|3448.4|3439.4|3448.8|3439.8|3447.1|3438.1|0
1712566200000|2024-04-08 08:50:00|3448.3|3439.3|3446.3|3437.3|3448.3|3439.3|3446.2|3437.2|0
1712566500000|2024-04-08 08:55:00|3446.5|3437.5|3446.6|3437.6|3446.6|3437.6|3445.3|3436.3|0
1712566800000|2024-04-08 09:00:00|3446.5|3437.5|3448|3439|3448.4|3439.4|3445.3|3436.3|0
1712567100000|2024-04-08 09:05:00|3448.1|3439.1|3446.6|3437.6|3448.7|3439.7|3445.9|3436.9|0
1712567400000|2024-04-08 09:10:00|3446.8|3437.8|3448|3439|3448.4|3439.4|3446.6|3437.6|0
1712567700000|2024-04-08 09:15:00|3451.1|3438.1|3448.1|3441.1|3451.1|3441.1|3445.1|3438.1|66
1712568000000|2024-04-08 09:20:00|3447.1|3440.1|3449.1|3442.1|3449.1|3442.1|3446.1|3439.1|34
1712568300000|2024-04-08 09:25:00|3448.1|3441.1|3448.1|3441.1|3450.1|3443.1|3448.1|3441.1|42
1712568600000|2024-04-08 09:30:00|3447.1|3440.1|3450.1|3443.1|3451.1|3444.1|3447.1|3440.1|43
1712568900000|2024-04-08 09:35:00|3451.1|3444.1|3448.1|3441.1|3451.1|3444.1|3448.1|3441.1|24
1712569200000|2024-04-08 09:40:00|3447.1|3440.1|3449.1|3442.1|3450.1|3443.1|3447.1|3440.1|14
1712569500000|2024-04-08 09:45:00|3450.1|3443.1|3450.1|3443.1|3450.1|3443.1|3449.1|3442.1|31
1712569800000|2024-04-08 09:50:00|3451.1|3444.1|3449.1|3442.1|3451.1|3444.1|3449.1|3442.1|7
1712570100000|2024-04-08 09:55:00|3448.1|3441.1|3451.1|3444.1|3452.1|3445.1|3448.1|3441.1|186
1712570400000|2024-04-08 10:00:00|3450.1|3443.1|3450.1|3443.1|3451.1|3444.1|3448.1|3441.1|61
1712570700000|2024-04-08 10:05:00|3451.1|3444.1|3449.1|3442.1|3451.1|3444.1|3449.1|3441.1|50
1712571000000|2024-04-08 10:10:00|3448.1|3441.1|3447.1|3440.1|3448.1|3441.1|3446.1|3439.1|41
1712571300000|2024-04-08 10:15:00|3446.1|3439.1|3445.1|3438.1|3447.1|3440.1|3445.1|3438.1|49
1712571600000|2024-04-08 10:20:00|3446.1|3437.1|3445.1|3438.1|3447.1|3440.1|3443.1|3436.1|35
1712571900000|2024-04-08 10:25:00|3444.1|3437.1|3446.1|3439.1|3447.1|3440.1|3443.1|3436.1|44
1712572200000|2024-04-08 10:30:00|3447.1|3440.1|3446.1|3439.1|3447.1|3440.1|3445.1|3438.1|73
1712572500000|2024-04-08 10:35:00|3447.1|3440.1|3447.1|3440.1|3447.1|3440.1|3446.1|3438.1|36
1712572800000|2024-04-08 10:40:00|3448.1|3441.1|3447.1|3440.1|3448.1|3441.1|3447.1|3439.1|39
1712573100000|2024-04-08 10:45:00|3446.1|3439.1|3447.1|3440.1|3448.1|3441.1|3446.1|3439.1|20
1712573400000|2024-04-08 10:50:00|3446.1|3439.1|3446.1|3439.1|3446.1|3439.1|3445.1|3438.1|27
1712573700000|2024-04-08 10:55:00|3447.1|3440.1|3447.1|3440.1|3448.1|3441.1|3447.1|3440.1|24
1712574000000|2024-04-08 11:00:00|3448.1|3441.1|3449.1|3442.1|3450.1|3443.1|3447.1|3440.1|71
1712574300000|2024-04-08 11:05:00|3450.1|3441.1|3447.1|3440.1|3450.1|3441.1|3446.1|3439.1|49
1712574600000|2024-04-08 11:10:00|3446.1|3439.1|3446.1|3439.1|3446.1|3439.1|3446.1|3438.1|46
1712574900000|2024-04-08 11:15:00|3445.1|3438.1|3448.1|3441.1|3449.1|3442.1|3445.1|3438.1|62
1712575200000|2024-04-08 11:20:00|3449.1|3442.1|3451.1|3443.1|3451.1|3444.1|3448.1|3442.1|73
1712575500000|2024-04-08 11:25:00|3450.1|3442.1|3449.1|3442.1|3450.1|3443.1|3448.1|3441.1|25
1712575800000|2024-04-08 11:30:00|3448.1|3441.1|3448.1|3440.1|3448.1|3441.1|3447.1|3440.1|30
1712576100000|2024-04-08 11:35:00|3449.1|3441.1|3449.1|3442.1|3450.1|3443.1|3449.1|3441.1|3
1712576400000|2024-04-08 11:40:00|3450.1|3443.1|3451.1|3444.1|3451.1|3444.1|3449.1|3443.1|21
1712576700000|2024-04-08 11:45:00|3450.1|3443.1|3453.1|3446.1|3453.1|3446.1|3450.1|3443.1|16
1712577000000|2024-04-08 11:50:00|3452.1|3445.1|3452.1|3445.1|3454.1|3447.1|3452.1|3445.1|18
1712577300000|2024-04-08 11:55:00|3453.1|3446.1|3453.1|3446.1|3454.1|3447.1|3452.1|3445.1|28
1712577600000|2024-04-08 12:00:00|3452.1|3445.1|3455.1|3448.1|3455.1|3448.1|3451.1|3444.1|23
1712577900000|2024-04-08 12:05:00|3456.1|3447.1|3455.1|3448.1|3456.1|3449.1|3454.1|3447.1|44
1712578200000|2024-04-08 12:10:00|3454.1|3447.1|3456.1|3449.1|3456.1|3449.1|3454.1|3447.1|15
1712578500000|2024-04-08 12:15:00|3457.1|3450.1|3458.1|3450.1|3458.1|3451.1|3456.1|3448.1|49
1712578800000|2024-04-08 12:20:00|3457.1|3449.1|3457.1|3450.1|3458.1|3451.1|3455.1|3448.1|24
1712579100000|2024-04-08 12:25:00|3458.1|3451.1|3456.1|3449.1|3458.1|3451.1|3456.1|3449.1|23
1712579400000|2024-04-08 12:30:00|3457.1|3450.1|3457.1|3450.1|3458.1|3451.1|3456.1|3449.1|93
1712579700000|2024-04-08 12:35:00|3456.1|3449.1|3457.1|3450.1|3459.1|3452.1|3456.1|3449.1|35
1712580000000|2024-04-08 12:40:00|3458.1|3451.1|3455.1|3448.1|3458.1|3451.1|3455.1|3448.1|53
1712580300000|2024-04-08 12:45:00|3454.1|3447.1|3457.1|3450.1|3458.1|3451.1|3454.1|3447.1|43
1712580600000|2024-04-08 12:50:00|3458.1|3451.1|3457.1|3450.1|3458.1|3451.1|3457.1|3449.1|29
1712580900000|2024-04-08 12:55:00|3456.1|3449.1|3458.1|3451.1|3458.1|3451.1|3456.1|3449.1|19
1712581200000|2024-04-08 13:00:00|3459.1|3452.1|3462.1|3454.1|3462.1|3455.1|3459.1|3452.1|113
1712581500000|2024-04-08 13:05:00|3463.1|3455.1|3462.1|3455.1|3464.1|3457.1|3461.1|3454.1|91
1712581800000|2024-04-08 13:10:00|3461.1|3454.1|3462.1|3455.1|3463.1|3455.1|3460.1|3453.1|74
1712582100000|2024-04-08 13:15:00|3463.1|3454.1|3462.1|3455.1|3464.1|3457.1|3462.1|3454.1|20
1712582400000|2024-04-08 13:20:00|3463.1|3456.1|3463.1|3456.1|3464.1|3457.1|3463.1|3455.1|27
1712582700000|2024-04-08 13:25:00|3462.1|3455.1|3464.1|3457.1|3465.1|3458.1|3462.1|3454.1|63
1712583000000|2024-04-08 13:30:00|3463.1|3456.1|3467.1|3460.1|3469.1|3462.1|3457.1|3450.1|594
1712583300000|2024-04-08 13:35:00|3466.1|3459.1|3469.1|3462.1|3471.1|3464.1|3464.1|3457.1|113
1712583600000|2024-04-08 13:40:00|3470.1|3461.1|3477.1|3470.1|3481.1|3474.1|3467.1|3459.1|168
1712583900000|2024-04-08 13:45:00|3476.1|3469.1|3479.1|3472.1|3483.1|3475.1|3476.1|3469.1|203
1712584200000|2024-04-08 13:50:00|3480.1|3473.1|3481.1|3474.1|3484.1|3477.1|3480.1|3472.1|177
1712584500000|2024-04-08 13:55:00|3482.1|3475.1|3477.6|3471.6|3484.1|3477.1|3477.6|3471.1|96
1712584800000|2024-04-08 14:00:00|3478.1|3472.1|3473.1|3467.1|3478.1|3472.1|3471.6|3465.6|150
1712585100000|2024-04-08 14:05:00|3473.6|3467.6|3471.6|3465.6|3474.6|3468.6|3469.6|3463.6|146
1712585400000|2024-04-08 14:10:00|3472.6|3466.6|3474.6|3468.6|3475.6|3469.6|3471.6|3465.6|76
1712585700000|2024-04-08 14:15:00|3473.6|3467.6|3475.1|3469.1|3476.6|3470.6|3472.6|3466.6|119
1712586000000|2024-04-08 14:20:00|3475.6|3469.6|3478.6|3472.6|3478.6|3472.6|3474.6|3468.6|82
1712586300000|2024-04-08 14:25:00|3479.1|3473.1|3476.6|3470.6|3479.6|3473.6|3474.6|3468.6|129
1712586600000|2024-04-08 14:30:00|3476.1|3470.1|3477.6|3471.6|3478.6|3472.6|3475.6|3469.6|81
1712586900000|2024-04-08 14:35:00|3478.1|3472.1|3478.6|3472.6|3479.6|3473.6|3476.6|3470.6|11
1712587200000|2024-04-08 14:40:00|3479.1|3473.1|3479.6|3473.6|3480.6|3474.6|3478.6|3472.6|76
1712587500000|2024-04-08 14:45:00|3480.1|3474.1|3480.6|3474.6|3481.6|3475.6|3479.6|3473.6|85
1712587800000|2024-04-08 14:50:00|3480.1|3474.1|3474.6|3468.6|3480.6|3474.6|3474.6|3468.6|113
1712588100000|2024-04-08 14:55:00|3475.1|3469.1|3475.6|3469.6|3475.6|3469.6|3472.6|3466.6|52
1712588400000|2024-04-08 15:00:00|3476.6|3470.6|3474.6|3468.6|3476.6|3470.6|3471.6|3465.6|55
1712588700000|2024-04-08 15:05:00|3475.1|3469.1|3477.6|3471.6|3478.6|3472.6|3474.1|3468.1|57
1712589000000|2024-04-08 15:10:00|3478.1|3472.1|3474.6|3468.6|3478.6|3472.6|3473.6|3467.6|27
1712589300000|2024-04-08 15:15:00|3474.1|3468.1|3473.6|3467.6|3474.6|3468.6|3471.6|3465.6|99
1712589600000|2024-04-08 15:20:00|3472.6|3466.6|3475.1|3469.1|3476.1|3470.1|3472.6|3466.6|53
1712589900000|2024-04-08 15:25:00|3474.6|3468.6|3474.6|3468.6|3477.6|3471.6|3473.6|3467.6|52
1712590200000|2024-04-08 15:30:00|3473.6|3467.6|3473.6|3467.6|3475.6|3469.6|3472.6|3466.6|50
1712590500000|2024-04-08 15:35:00|3474.6|3468.6|3471.6|3465.6|3474.6|3468.6|3470.6|3464.6|156
1712590800000|2024-04-08 15:40:00|3471.1|3465.1|3470.1|3464.1|3471.6|3465.6|3469.6|3463.6|15
1712591100000|2024-04-08 15:45:00|3470.6|3464.6|3470.6|3464.6|3471.6|3465.6|3468.1|3462.1|16
1712591400000|2024-04-08 15:50:00|3469.6|3463.6|3469.6|3463.6|3470.6|3464.6|3468.6|3462.6|16
1712591700000|2024-04-08 15:55:00|3470.1|3464.1|3472.1|3466.1|3472.6|3466.6|3469.6|3463.6|9
1712592000000|2024-04-08 16:00:00|3471.6|3465.6|3469.6|3463.6|3471.6|3465.6|3469.6|3463.6|15
1712592300000|2024-04-08 16:05:00|3469.1|3463.1|3469.1|3463.1|3469.6|3463.6|3467.6|3461.6|14
1712592600000|2024-04-08 16:10:00|3468.6|3462.6|3466.6|3460.6|3469.1|3463.1|3465.6|3459.6|41
1712592900000|2024-04-08 16:15:00|3466.1|3460.1|3464.6|3458.6|3466.6|3460.6|3464.6|3458.6|16
1712593200000|2024-04-08 16:20:00|3465.1|3459.1|3464.1|3458.1|3465.6|3459.6|3463.6|3457.6|25
1712593500000|2024-04-08 16:25:00|3464.6|3458.6|3465.6|3459.6|3466.6|3460.6|3464.6|3458.6|26
1712593800000|2024-04-08 16:30:00|3465.1|3459.1|3465.6|3459.6|3466.6|3460.6|3464.6|3458.6|22
1712594100000|2024-04-08 16:35:00|3466.1|3460.1|3462.6|3456.6|3466.1|3460.1|3461.6|3455.6|38
1712594400000|2024-04-08 16:40:00|3463.6|3457.6|3463.1|3457.1|3463.6|3457.6|3462.6|3456.6|26
1712594700000|2024-04-08 16:45:00|3463.6|3457.6|3463.6|3457.6|3464.1|3458.1|3462.6|3456.6|2
1712595000000|2024-04-08 16:50:00|3464.1|3458.1|3462.1|3456.1|3464.1|3458.1|3462.1|3456.1|5
1712595300000|2024-04-08 16:55:00|3462.6|3456.6|3461.6|3455.6|3462.6|3456.6|3461.6|3455.6|30
1712595600000|2024-04-08 17:00:00|3460.6|3454.6|3461.6|3455.6|3461.6|3455.6|3460.6|3454.6|38
1712595900000|2024-04-08 17:05:00|3462.1|3456.1|3461.6|3455.6|3462.6|3456.6|3460.6|3454.6|48
1712596200000|2024-04-08 17:10:00|3461.1|3455.1|3459.1|3453.1|3461.6|3455.6|3459.1|3453.1|15
1712596500000|2024-04-08 17:15:00|3459.6|3453.6|3459.6|3453.6|3459.6|3453.6|3458.6|3452.6|11
1712596800000|2024-04-08 17:20:00|3460.6|3454.6|3459.6|3453.6|3460.6|3454.6|3459.1|3453.1|20
1712597100000|2024-04-08 17:25:00|3459.1|3453.1|3459.6|3453.6|3460.1|3454.1|3457.6|3451.6|25
1712597400000|2024-04-08 17:30:00|3459.1|3453.1|3460.6|3454.6|3460.6|3454.6|3458.6|3452.6|17
1712597700000|2024-04-08 17:35:00|3460.1|3454.1|3459.6|3453.6|3461.1|3455.1|3459.6|3453.6|9
1712598000000|2024-04-08 17:40:00|3459.1|3453.1|3459.6|3453.6|3459.6|3453.6|3458.6|3452.6|23
1712598300000|2024-04-08 17:45:00|3459.1|3453.1|3458.6|3452.6|3460.1|3454.1|3457.6|3451.6|28
1712598600000|2024-04-08 17:50:00|3458.1|3452.1|3459.6|3453.6|3459.6|3453.6|3457.6|3451.6|17
1712598900000|2024-04-08 17:55:00|3459.1|3453.1|3459.6|3453.6|3460.6|3454.6|3458.6|3452.6|15
1712599200000|2024-04-08 18:00:00|3460.1|3454.1|3459.6|3453.6|3460.6|3454.6|3459.6|3453.6|7
1712599500000|2024-04-08 18:05:00|3460.1|3454.1|3461.6|3455.6|3462.1|3456.1|3459.6|3453.6|9
1712599800000|2024-04-08 18:10:00|3462.1|3456.1|3462.6|3456.6|3462.6|3456.6|3461.6|3455.6|0
1712600100000|2024-04-08 18:15:00|3463.1|3457.1|3462.1|3456.1|3463.6|3457.6|3461.6|3455.6|7
1712600400000|2024-04-08 18:20:00|3461.6|3455.6|3462.6|3456.6|3463.1|3457.1|3461.1|3455.1|7
1712600700000|2024-04-08 18:25:00|3463.1|3457.1|3463.1|3457.1|3463.6|3457.6|3462.6|3456.6|2
1712601000000|2024-04-08 18:30:00|3462.6|3456.6|3461.6|3455.6|3463.1|3457.1|3461.1|3455.1|5
1712601300000|2024-04-08 18:35:00|3460.6|3454.6|3460.1|3454.1|3461.6|3455.6|3460.1|3454.1|20
1712601600000|2024-04-08 18:40:00|3459.6|3453.6|3458.6|3452.6|3459.6|3453.6|3458.6|3452.6|59
1712601900000|2024-04-08 18:45:00|3458.1|3452.1|3459.1|3453.1|3459.6|3453.6|3457.6|3451.6|31
1712602200000|2024-04-08 18:50:00|3459.6|3453.6|3459.6|3453.6|3459.6|3453.6|3458.6|3452.6|1
1712602500000|2024-04-08 18:55:00|3459.1|3453.1|3461.9|3452.9|3461.9|3453.6|3457.6|3451.6|53
1712602800000|2024-04-08 19:00:00|3462|3453|3461.1|3452.1|3462|3453|3461.1|3452.1|0
1712603100000|2024-04-08 19:05:00|3461|3452|3461.1|3452.1|3461.1|3452.1|3460.6|3451.6|0
1712603400000|2024-04-08 19:10:00|3461|3452|3461.1|3452.1|3461.3|3452.3|3461|3452|0
1712603700000|2024-04-08 19:15:00|3461.2|3452.2|3461.1|3452.1|3461.2|3452.2|3460.9|3451.9|0
1712604000000|2024-04-08 19:20:00|3461.2|3452.2|3460.8|3451.8|3461.3|3452.3|3460.7|3451.7|0
1712604300000|2024-04-08 19:25:00|3460.9|3451.9|3463.7|3454.7|3463.7|3454.7|3460.8|3451.8|0
1712604600000|2024-04-08 19:30:00|3463.8|3454.8|3464.4|3455.4|3464.5|3455.5|3463.8|3454.8|0
1712604900000|2024-04-08 19:35:00|3464.3|3455.3|3463.6|3454.6|3465.3|3456.3|3463.6|3454.6|0
1712605200000|2024-04-08 19:40:00|3463.7|3454.7|3463.6|3454.6|3464.3|3455.3|3462.8|3453.8|0
1712605500000|2024-04-08 19:45:00|3463.5|3454.5|3463.8|3454.8|3463.8|3454.8|3462.8|3453.8|0
1712605800000|2024-04-08 19:50:00|3463.7|3454.7|3461.5|3452.5|3463.7|3454.7|3461.5|3452.5|0
1712606100000|2024-04-08 19:55:00|3461.4|3452.4|3463.6|3454.6|3464.1|3455.1|3460.5|3451.5|0
1712606400000|2024-04-08 20:00:00|3463.7|3454.7|3464.7|3455.7|3465.3|3456.3|3463.7|3454.7|0
1712606700000|2024-04-08 20:05:00|3464.6|3455.6|3465.7|3456.7|3465.8|3456.8|3464.6|3455.6|0
1712607000000|2024-04-08 20:10:00|3465.6|3456.6|3465.5|3456.5|3465.8|3456.8|3465.1|3456.1|0
1712607300000|2024-04-08 20:15:00|3465.7|3456.7|3465|3456|3465.7|3456.7|3464.9|3455.9|0
1712607600000|2024-04-08 20:20:00|3464.9|3455.9|3465|3456|3465.4|3456.4|3464.9|3455.9|0
1712607900000|2024-04-08 20:25:00|3464.9|3455.9|3464.7|3455.7|3465|3456|3464.7|3455.7|0
1712608200000|2024-04-08 20:30:00|3464.6|3455.6|3464.7|3455.7|3464.7|3455.7|3464.6|3455.6|0
1712608500000|2024-04-08 20:35:00|3464.9|3455.9|3464.7|3455.7|3464.9|3455.9|3464.6|3455.6|0
1712608800000|2024-04-08 20:40:00|3464.6|3455.6|3465.1|3456.1|3465.1|3456.1|3464.6|3455.6|0
1712609100000|2024-04-08 20:45:00|3465.3|3456.3|3464.9|3455.9|3465.4|3456.4|3464.9|3455.9|0
1712609400000|2024-04-08 20:50:00|3465|3456|3465|3456|3465|3456|3464.9|3455.9|0
1712609700000|2024-04-08 20:55:00|3464.9|3455.9|3465.2|3456.2|3465.3|3456.3|3464.9|3455.9|0
1712610000000|2024-04-08 21:00:00|3465.1|3456.1|3464.8|3455.8|3465.2|3456.2|3464.7|3455.7|0
1712610300000|2024-04-08 21:05:00|3464.7|3455.7|3465|3456|3465.3|3456.3|3464.7|3455.7|0
1712610600000|2024-04-08 21:10:00|3465.1|3456.1|3465.1|3456.1|3465.2|3456.2|3464.9|3455.9|0
1712610900000|2024-04-08 21:15:00|3465|3456|3465.1|3456.1|3465.1|3456.1|3465|3456|0
1712611200000|2024-04-08 21:20:00|3465|3456|3465|3456|3465|3456|3465|3456|0
1712611500000|2024-04-08 21:25:00|3465.1|3456.1|3465|3456|3465.2|3456.2|3464.9|3455.9|0
1712611800000|2024-04-08 21:30:00|3465.1|3456.1|3464.8|3455.8|3465.1|3456.1|3464.8|3455.8|0
1712612100000|2024-04-08 21:35:00|3464.7|3455.7|3464.8|3455.8|3464.8|3455.8|3464.7|3455.7|0
1712612700000|2024-04-08 21:45:00|3464.9|3455.9|3464.9|3455.9|3464.9|3455.9|3464.9|3455.9|0
1712613300000|2024-04-08 21:55:00|3465|3456|3465.1|3456.1|3465.4|3456.4|3464.9|3455.9|0
1712613600000|2024-04-08 22:00:00|3465.5|3456.5|3465.8|3456.8|3466.7|3457.7|3465.5|3456.5|0
1712613900000|2024-04-08 22:05:00|3465.9|3456.9|3465.3|3456.3|3465.9|3456.9|3465.2|3456.2|0
1712614200000|2024-04-08 22:10:00|3465.4|3456.4|3465.5|3456.5|3465.5|3456.5|3465.3|3456.3|0
1712614500000|2024-04-08 22:15:00|3465.4|3456.4|3465.3|3456.3|3465.7|3456.7|3464.9|3455.9|0
1712614800000|2024-04-08 22:20:00|3465.4|3456.4|3465.3|3456.3|3465.5|3456.5|3465.2|3456.2|0
1712615100000|2024-04-08 22:25:00|3465.4|3456.4|3465.3|3456.3|3465.5|3456.5|3465.3|3456.3|0
1712615400000|2024-04-08 22:30:00|3465.4|3456.4|3465.6|3456.6|3465.6|3456.6|3465.3|3456.3|0
1712615700000|2024-04-08 22:35:00|3465.5|3456.5|3465.3|3456.3|3465.5|3456.5|3465.2|3456.2|0
1712616000000|2024-04-08 22:40:00|3465.2|3456.2|3465.2|3456.2|3465.5|3456.5|3465.2|3456.2|0
1712616300000|2024-04-08 22:45:00|3465.4|3456.4|3465.4|3456.4|3465.5|3456.5|3465.1|3456.1|0
1712616600000|2024-04-08 22:50:00|3465.5|3456.5|3465.7|3456.7|3465.7|3456.7|3465.5|3456.5|0
1712616900000|2024-04-08 22:55:00|3465.8|3456.8|3465.7|3456.7|3465.8|3456.8|3465.5|3456.5|0
1712617200000|2024-04-08 23:00:00|3465.5|3456.5|3465.3|3456.3|3465.7|3456.7|3465.3|3456.3|0
1712617500000|2024-04-08 23:05:00|3465.2|3456.2|3465.3|3456.3|3465.5|3456.5|3465.2|3456.2|0
1712617800000|2024-04-08 23:10:00|3465.2|3456.2|3465.2|3456.2|3465.3|3456.3|3465.2|3456.2|0
1712618100000|2024-04-08 23:15:00|3465.2|3456.2|3465.3|3456.3|3465.3|3456.3|3464.9|3455.9|0
1712618400000|2024-04-08 23:20:00|3465.2|3456.2|3465|3456|3465.3|3456.3|3464.9|3455.9|0
1712618700000|2024-04-08 23:25:00|3464.9|3455.9|3464.7|3455.7|3465|3456|3464.7|3455.7|0
1712619000000|2024-04-08 23:30:00|3464.8|3455.8|3465.4|3456.4|3465.6|3456.6|3464.7|3455.7|0
1712619300000|2024-04-08 23:35:00|3465.3|3456.3|3465.5|3456.5|3465.5|3456.5|3465.2|3456.2|0
1712619600000|2024-04-08 23:40:00|3465.4|3456.4|3465.4|3456.4|3465.5|3456.5|3464.8|3455.8|0
1712619900000|2024-04-08 23:45:00|3465.5|3456.5|3465.9|3456.9|3465.9|3456.9|3465.4|3456.4|0
1712620200000|2024-04-08 23:50:00|3465.7|3456.7|3465.5|3456.5|3465.7|3456.7|3465.5|3456.5|0
1712620500000|2024-04-08 23:55:00|3465.4|3456.4|3464.9|3455.9|3465.4|3456.4|3464.9|3455.9|0
1712620800000|2024-04-09 00:00:00|3465|3456|3464.7|3455.7|3465.7|3456.7|3464.7|3455.7|0
1712621100000|2024-04-09 00:05:00|3464.6|3455.6|3464.7|3455.7|3465.5|3456.5|3464.6|3455.6|0
1712621400000|2024-04-09 00:10:00|3464.8|3455.8|3465.3|3456.3|3465.5|3456.5|3464.6|3455.6|0
1712621700000|2024-04-09 00:15:00|3464.4|3455.4|3463.5|3454.5|3464.5|3455.5|3463.4|3454.4|0
1712622000000|2024-04-09 00:20:00|3463.6|3454.6|3463.8|3454.8|3463.8|3454.8|3463.4|3454.4|0
1712622300000|2024-04-09 00:25:00|3463.7|3454.7|3463.3|3454.3|3463.8|3454.8|3463.2|3454.2|0
1712622600000|2024-04-09 00:30:00|3464.5|3455.5|3464.6|3455.6|3464.7|3455.7|3464.2|3455.2|0
1712622900000|2024-04-09 00:35:00|3464.7|3455.7|3464.8|3455.8|3465.2|3456.2|3464.7|3455.7|0
1712623200000|2024-04-09 00:40:00|3464.7|3455.7|3464.3|3455.3|3464.7|3455.7|3464.3|3455.3|0
1712623500000|2024-04-09 00:45:00|3464.4|3455.4|3464.5|3455.5|3464.8|3455.8|3464.4|3455.4|0
1712623800000|2024-04-09 00:50:00|3464.4|3455.4|3464.1|3455.1|3464.5|3455.5|3464|3455|0
1712624100000|2024-04-09 00:55:00|3464.2|3455.2|3464.2|3455.2|3464.3|3455.3|3464.2|3455.2|0
1712624400000|2024-04-09 01:00:00|3463.2|3454.2|3463.4|3454.4|3463.5|3454.5|3463.1|3454.1|0
1712624700000|2024-04-09 01:05:00|3463.3|3454.3|3463.1|3454.1|3463.3|3454.3|3463|3454|0
1712625000000|2024-04-09 01:10:00|3463|3454|3463.2|3454.2|3463.2|3454.2|3463|3454|0
1712625300000|2024-04-09 01:15:00|3463.1|3459.1|3463.1|3459.1|3469.6|3465.6|3458.6|3454.6|510
1712625600000|2024-04-09 01:20:00|3462.6|3458.6|3460.6|3456.6|3466.6|3462.6|3457.6|3453.6|492
1712625900000|2024-04-09 01:25:00|3461.1|3457.1|3462.6|3458.6|3464.6|3460.6|3459.6|3455.6|376
1712626200000|2024-04-09 01:30:00|3468.6|3464.6|3496.6|3492.6|3505.6|3501.6|3463.1|3459.1|4894
1712626500000|2024-04-09 01:35:00|3496.1|3492.1|3489.6|3485.6|3512.6|3508.6|3488.6|3484.6|2551
1712626800000|2024-04-09 01:40:00|3488.6|3484.6|3473.6|3469.6|3494.6|3490.6|3471.6|3467.6|2613
1712627100000|2024-04-09 01:45:00|3474.1|3470.1|3481.6|3477.6|3484.6|3480.6|3472.1|3468.1|2836
1712627400000|2024-04-09 01:50:00|3482.6|3478.6|3471.1|3467.1|3488.6|3484.6|3470.6|3466.6|1031
1712627700000|2024-04-09 01:55:00|3470.6|3466.6|3474.1|3470.1|3481.6|3477.6|3469.6|3465.6|625
1712628000000|2024-04-09 02:00:00|3474.6|3470.6|3471.6|3467.6|3480.6|3476.6|3467.6|3463.6|736
1712628300000|2024-04-09 02:05:00|3470.1|3466.1|3477.6|3473.6|3479.6|3475.6|3468.6|3464.6|1125
1712628600000|2024-04-09 02:10:00|3478.1|3474.1|3474.1|3470.1|3479.6|3475.6|3469.6|3465.6|829
1712628900000|2024-04-09 02:15:00|3474.6|3470.6|3480.6|3476.6|3487.6|3483.6|3474.1|3470.1|2042
1712629200000|2024-04-09 02:20:00|3481.1|3477.1|3483.6|3479.6|3487.1|3483.1|3477.6|3473.6|675
1712629500000|2024-04-09 02:25:00|3482.6|3478.6|3478.6|3474.6|3486.6|3482.6|3475.6|3471.6|677
1712629800000|2024-04-09 02:30:00|3478.1|3474.1|3466.6|3462.6|3478.1|3474.1|3465.6|3461.6|917
1712630100000|2024-04-09 02:35:00|3466.1|3462.1|3456.6|3452.6|3468.1|3464.1|3454.6|3450.6|961
1712630400000|2024-04-09 02:40:00|3457.6|3453.6|3459.6|3455.6|3466.6|3462.6|3457.1|3453.1|745
1712630700000|2024-04-09 02:45:00|3460.1|3456.1|3464.6|3460.6|3467.6|3463.6|3457.6|3453.6|427
1712631000000|2024-04-09 02:50:00|3463.6|3459.6|3472.6|3468.6|3473.6|3469.6|3462.6|3458.6|361
1712631300000|2024-04-09 02:55:00|3471.6|3467.6|3473.6|3469.6|3475.6|3471.6|3469.6|3465.6|495
1712631600000|2024-04-09 03:00:00|3474.6|3470.6|3476.6|3472.6|3478.6|3474.6|3471.6|3467.6|431
1712631900000|2024-04-09 03:05:00|3476.1|3472.1|3478.6|3474.6|3481.6|3477.6|3475.6|3471.6|668
1712632200000|2024-04-09 03:10:00|3478.1|3474.1|3475.6|3471.6|3479.6|3475.6|3473.6|3469.6|293
1712632500000|2024-04-09 03:15:00|3476.6|3472.6|3477.6|3473.6|3477.6|3473.6|3472.1|3468.1|236
1712632800000|2024-04-09 03:20:00|3477.1|3473.1|3475.6|3471.6|3479.6|3475.6|3474.6|3470.6|206
1712633100000|2024-04-09 03:25:00|3475.1|3471.1|3470.6|3466.6|3479.6|3475.6|3467.6|3463.6|377
1712633400000|2024-04-09 03:30:00|3469.6|3465.6|3469.6|3465.6|3471.6|3467.6|3466.6|3462.6|175
1712633700000|2024-04-09 03:35:00|3468.6|3464.6|3469.6|3465.6|3470.6|3466.6|3467.6|3463.6|59
1712634000000|2024-04-09 03:40:00|3470.6|3466.6|3469.6|3465.6|3471.6|3467.6|3468.6|3464.6|94
1712634300000|2024-04-09 03:45:00|3469.1|3465.1|3472.6|3468.6|3472.6|3468.6|3468.1|3464.1|72
1712634600000|2024-04-09 03:50:00|3472.1|3468.1|3469.1|3465.1|3472.6|3468.6|3468.6|3464.6|71
1712634900000|2024-04-09 03:55:00|3468.6|3464.6|3468.6|3464.6|3470.1|3466.1|3465.6|3461.6|247
1712635200000|2024-04-09 04:00:00|3467.6|3458.6|3467.6|3458.6|3467.8|3458.8|3467.5|3458.5|4
1712635500000|2024-04-09 04:05:00|3467.5|3458.5|3467.6|3458.6|3467.8|3458.8|3467.5|3458.5|0
1712635800000|2024-04-09 04:10:00|3467.7|3458.7|3467.9|3458.9|3468|3459|3467.6|3458.6|0
1712636100000|2024-04-09 04:15:00|3471.5|3462.5|3471.6|3462.6|3471.8|3462.8|3471.4|3462.4|0
1712636400000|2024-04-09 04:20:00|3471.8|3462.8|3471.8|3462.8|3471.8|3462.8|3471.5|3462.5|0
1712636700000|2024-04-09 04:25:00|3471.7|3462.7|3471.6|3462.6|3471.7|3462.7|3471.6|3462.6|0
1712637000000|2024-04-09 04:30:00|3471.8|3462.8|3472|3463|3472|3463|3471.8|3462.8|0
1712637300000|2024-04-09 04:35:00|3471.9|3462.9|3471.9|3462.9|3472.2|3463.2|3471.9|3462.9|0
1712637600000|2024-04-09 04:40:00|3472|3463|3472.2|3463.2|3472.3|3463.3|3471.9|3462.9|0
1712637900000|2024-04-09 04:45:00|3472.3|3463.3|3472.4|3463.4|3472.5|3463.5|3472.2|3463.2|0
1712638200000|2024-04-09 04:50:00|3472.5|3463.5|3472.4|3463.4|3472.5|3463.5|3472.4|3463.4|0
1712638500000|2024-04-09 04:55:00|3472.5|3463.5|3472.4|3463.4|3472.5|3463.5|3472.4|3463.4|0
1712638800000|2024-04-09 05:00:00|3468.1|3464.1|3479.6|3475.6|3480.6|3476.6|3465.6|3461.6|505
1712639100000|2024-04-09 05:05:00|3478.6|3474.6|3482.6|3478.6|3483.6|3479.6|3476.6|3472.6|507
1712639400000|2024-04-09 05:10:00|3483.6|3479.6|3483.6|3479.6|3485.6|3481.6|3479.6|3475.6|861
1712639700000|2024-04-09 05:15:00|3482.6|3478.6|3484.6|3480.6|3489.6|3485.6|3482.6|3478.6|697
1712640000000|2024-04-09 05:20:00|3483.6|3479.6|3480.6|3476.6|3486.6|3482.6|3480.1|3476.1|360
1712640300000|2024-04-09 05:25:00|3481.6|3477.6|3477.6|3473.6|3482.6|3478.6|3474.6|3470.6|352
1712640600000|2024-04-09 05:30:00|3477.1|3473.1|3475.6|3471.6|3478.6|3474.6|3474.6|3470.6|379
1712640900000|2024-04-09 05:35:00|3475.1|3471.1|3479.6|3475.6|3480.6|3476.6|3473.6|3469.6|291
1712641200000|2024-04-09 05:40:00|3479.1|3475.1|3480.6|3476.6|3483.6|3479.6|3477.6|3473.6|252
1712641500000|2024-04-09 05:45:00|3481.6|3477.6|3485.6|3481.6|3485.6|3481.6|3478.6|3474.6|218
1712641800000|2024-04-09 05:50:00|3486.6|3482.6|3484.6|3480.6|3487.6|3483.6|3483.6|3479.6|407
1712642100000|2024-04-09 05:55:00|3483.6|3479.6|3480.6|3476.6|3484.6|3480.6|3479.1|3475.1|287
1712642400000|2024-04-09 06:00:00|3480.1|3476.1|3478.6|3474.6|3483.6|3479.6|3477.6|3473.6|396
1712642700000|2024-04-09 06:05:00|3478.1|3474.1|3484.6|3480.6|3485.6|3481.6|3478.1|3474.1|228
1712643000000|2024-04-09 06:10:00|3484.1|3480.1|3485.6|3481.6|3488.6|3484.6|3484.1|3480.1|486
1712643300000|2024-04-09 06:15:00|3486.1|3482.1|3489.6|3485.6|3489.6|3485.6|3484.6|3480.6|486
1712643600000|2024-04-09 06:20:00|3490.6|3486.6|3489.6|3485.6|3491.6|3487.6|3487.6|3483.6|778
1712643900000|2024-04-09 06:25:00|3490.6|3486.6|3491.6|3487.6|3492.6|3488.6|3487.6|3483.6|609
1712644200000|2024-04-09 06:30:00|3492.6|3488.6|3491.6|3487.6|3494.1|3490.1|3488.6|3484.6|399
1712644500000|2024-04-09 06:35:00|3492.6|3488.6|3491.6|3487.6|3492.6|3488.6|3489.6|3485.6|248
1712644800000|2024-04-09 06:40:00|3491.1|3487.1|3490.6|3486.6|3491.6|3487.6|3487.6|3483.6|1761
1712645100000|2024-04-09 06:45:00|3490.1|3486.1|3484.6|3480.6|3490.6|3486.6|3482.6|3478.6|560
1712645400000|2024-04-09 06:50:00|3484.1|3480.1|3485.6|3481.6|3487.1|3483.1|3484.1|3480.1|247
1712645700000|2024-04-09 06:55:00|3486.1|3482.1|3486.6|3482.6|3486.6|3482.6|3483.6|3479.6|141
1712646000000|2024-04-09 07:00:00|3486.1|3482.1|3485.6|3481.6|3487.6|3483.6|3484.6|3480.6|112
1712646300000|2024-04-09 07:05:00|3486.1|3482.1|3486.6|3482.6|3488.6|3484.6|3485.6|3481.6|323
1712646600000|2024-04-09 07:10:00|3486.1|3482.1|3484.6|3480.6|3487.6|3483.6|3484.6|3480.6|135
1712646900000|2024-04-09 07:15:00|3485.1|3481.1|3482.6|3478.6|3487.1|3483.1|3481.6|3477.6|143
1712647200000|2024-04-09 07:20:00|3483.1|3479.1|3484.1|3480.1|3486.6|3482.6|3482.6|3478.6|252
1712647500000|2024-04-09 07:25:00|3483.6|3479.6|3482.6|3478.6|3485.1|3481.1|3481.6|3477.6|220
1712647800000|2024-04-09 07:30:00|3483.6|3479.6|3486.6|3482.6|3487.6|3483.6|3483.6|3479.6|318
1712648100000|2024-04-09 07:35:00|3487.1|3483.1|3482.6|3478.6|3487.6|3483.6|3481.6|3477.6|335
1712648400000|2024-04-09 07:40:00|3483.1|3479.1|3482.6|3478.6|3483.6|3479.6|3480.6|3476.6|219
1712648700000|2024-04-09 07:45:00|3481.6|3477.6|3482.6|3478.6|3483.6|3479.6|3481.6|3477.6|289
1712649000000|2024-04-09 07:50:00|3481.6|3477.6|3483.6|3479.6|3484.6|3480.6|3480.6|3476.6|319
1712649300000|2024-04-09 07:55:00|3484.1|3480.1|3483.6|3479.6|3484.6|3480.6|3482.6|3478.6|292
1712649600000|2024-04-09 08:00:00|3483.1|3479.1|3480.6|3476.6|3483.1|3479.1|3477.6|3473.6|942
1712649900000|2024-04-09 08:05:00|3481.1|3477.1|3475.6|3471.6|3481.1|3477.1|3473.6|3469.6|1210
1712650200000|2024-04-09 08:10:00|3474.6|3470.6|3475.6|3471.6|3476.6|3472.6|3473.6|3469.6|1076
1712650500000|2024-04-09 08:15:00|3476.1|3472.1|3475.6|3471.6|3478.6|3474.6|3475.6|3471.6|471
1712650800000|2024-04-09 08:20:00|3476.6|3472.6|3479.6|3475.6|3479.6|3475.6|3476.6|3472.6|545
1712651100000|2024-04-09 08:25:00|3479.1|3475.1|3478.6|3474.6|3480.6|3476.6|3478.6|3474.6|526
1712651400000|2024-04-09 08:30:00|3481.6|3472.6|3480.3|3471.3|3481.8|3472.8|3480|3471|2000
1712651700000|2024-04-09 08:35:00|3480.2|3471.2|3480.6|3471.6|3480.9|3471.9|3480|3471|0
1712652000000|2024-04-09 08:40:00|3480.5|3471.5|3480.4|3471.4|3480.9|3471.9|3480.2|3471.2|0
1712652300000|2024-04-09 08:45:00|3476.8|3467.8|3476.9|3467.9|3477.1|3468.1|3475.9|3466.9|0
1712652600000|2024-04-09 08:50:00|3477|3468|3477.9|3468.9|3478|3469|3476.6|3467.6|0
1712652900000|2024-04-09 08:55:00|3477.8|3468.8|3477.8|3468.8|3478.3|3469.3|3477.6|3468.6|0
1712653200000|2024-04-09 09:00:00|3481.1|3472.1|3481.4|3472.4|3481.5|3472.5|3480.4|3471.4|0
1712653500000|2024-04-09 09:05:00|3481.2|3472.2|3480.5|3471.5|3482.3|3473.3|3480.5|3471.5|0
1712653800000|2024-04-09 09:10:00|3480.6|3471.6|3481.4|3472.4|3481.7|3472.7|3480.5|3471.5|0
1712654100000|2024-04-09 09:15:00|3481.5|3472.5|3485.1|3478.1|3486.1|3479.1|3481.1|3472.5|127
1712654400000|2024-04-09 09:20:00|3486.1|3479.1|3486.1|3479.1|3487.1|3479.1|3484.1|3477.1|28
1712654700000|2024-04-09 09:25:00|3487.1|3480.1|3488.1|3480.1|3488.1|3481.1|3486.1|3479.1|22
1712655000000|2024-04-09 09:30:00|3487.1|3481.1|3487.1|3480.1|3489.1|3482.1|3486.1|3479.1|50
1712655300000|2024-04-09 09:35:00|3486.1|3479.1|3487.1|3480.1|3488.1|3481.1|3486.1|3479.1|3
1712655600000|2024-04-09 09:40:00|3488.1|3479.1|3486.1|3479.1|3488.1|3480.1|3486.1|3479.1|21
1712655900000|2024-04-09 09:45:00|3485.1|3478.1|3489.1|3481.1|3489.1|3481.1|3485.1|3478.1|11
1712656200000|2024-04-09 09:50:00|3488.1|3482.1|3490.1|3483.1|3490.1|3483.1|3488.1|3481.1|7
1712656500000|2024-04-09 09:55:00|3491.1|3482.1|3488.1|3481.1|3491.1|3483.1|3488.1|3481.1|11
1712656800000|2024-04-09 10:00:00|3489.1|3482.1|3489.1|3482.1|3489.1|3482.1|3488.1|3481.1|12
1712657100000|2024-04-09 10:05:00|3488.1|3481.1|3487.1|3480.1|3489.1|3481.1|3487.1|3480.1|14
1712657400000|2024-04-09 10:10:00|3488.1|3481.1|3489.1|3481.1|3489.1|3482.1|3487.1|3480.1|6
1712657700000|2024-04-09 10:15:00|3490.1|3482.1|3490.1|3483.1|3490.1|3483.1|3489.1|3482.1|14
1712658000000|2024-04-09 10:20:00|3489.1|3482.1|3490.1|3483.1|3491.1|3484.1|3489.1|3482.1|32
1712658300000|2024-04-09 10:25:00|3489.1|3482.1|3488.1|3481.1|3490.1|3483.1|3488.1|3481.1|3
1712658600000|2024-04-09 10:30:00|3487.1|3480.1|3486.1|3478.1|3487.1|3480.1|3485.1|3478.1|16
1712658900000|2024-04-09 10:35:00|3485.1|3479.1|3483.1|3476.1|3486.1|3479.1|3483.1|3475.1|1
1712659200000|2024-04-09 10:40:00|3482.1|3475.1|3484.1|3477.1|3486.1|3478.1|3482.1|3475.1|17
1712659500000|2024-04-09 10:45:00|3485.1|3478.1|3486.1|3478.1|3486.1|3479.1|3484.1|3477.1|13
1712659800000|2024-04-09 10:50:00|3485.1|3479.1|3485.1|3478.1|3486.1|3479.1|3485.1|3477.1|1
1712660100000|2024-04-09 10:55:00|3484.1|3477.1|3486.1|3479.1|3487.1|3480.1|3484.1|3477.1|17
1712660400000|2024-04-09 11:00:00|3487.1|3480.1|3487.1|3479.1|3487.1|3480.1|3486.1|3479.1|3
1712660700000|2024-04-09 11:05:00|3488.1|3480.1|3488.1|3480.1|3488.1|3481.1|3487.1|3479.1|0
1712661000000|2024-04-09 11:10:00|3487.1|3481.1|3489.1|3482.1|3489.1|3482.1|3487.1|3480.1|2
1712661300000|2024-04-09 11:15:00|3490.1|3481.1|3487.1|3479.1|3490.1|3481.1|3485.1|3478.1|6
1712661600000|2024-04-09 11:20:00|3486.1|3480.1|3488.1|3480.1|3488.1|3481.1|3486.1|3479.1|1
1712661900000|2024-04-09 11:25:00|3487.1|3481.1|3488.1|3480.1|3488.1|3481.1|3487.1|3480.1|0
1712662200000|2024-04-09 11:30:00|3487.1|3481.1|3488.1|3480.1|3489.1|3481.1|3487.1|3480.1|0
1712662500000|2024-04-09 11:35:00|3487.1|3481.1|3488.1|3481.1|3489.1|3482.1|3487.1|3481.1|2
1712662800000|2024-04-09 11:40:00|3487.1|3480.1|3488.1|3481.1|3489.1|3481.1|3487.1|3480.1|4
1712663100000|2024-04-09 11:45:00|3487.1|3480.1|3488.1|3480.1|3488.1|3481.1|3486.1|3479.1|12
1712663400000|2024-04-09 11:50:00|3487.1|3481.1|3488.1|3481.1|3488.1|3481.1|3486.1|3479.1|5
1712663700000|2024-04-09 11:55:00|3489.1|3480.1|3490.1|3483.1|3490.1|3483.1|3488.1|3480.1|7
1712664000000|2024-04-09 12:00:00|3489.1|3482.1|3490.1|3483.1|3490.1|3483.1|3489.1|3482.1|12
1712664300000|2024-04-09 12:05:00|3491.1|3484.1|3491.1|3484.1|3491.1|3484.1|3491.1|3484.1|12
1712664600000|2024-04-09 12:10:00|3490.1|3483.1|3492.1|3485.1|3493.1|3485.1|3490.1|3483.1|16
1712664900000|2024-04-09 12:15:00|3493.1|3484.1|3492.1|3485.1|3493.1|3486.1|3492.1|3484.1|9
1712665200000|2024-04-09 12:20:00|3491.1|3484.1|3491.1|3484.1|3491.1|3484.1|3490.1|3482.1|18
1712665500000|2024-04-09 12:25:00|3490.1|3483.1|3492.1|3485.1|3492.1|3485.1|3490.1|3483.1|5
1712665800000|2024-04-09 12:30:00|3491.1|3484.1|3493.1|3486.1|3494.1|3487.1|3491.1|3484.1|14
1712666100000|2024-04-09 12:35:00|3492.1|3485.1|3493.1|3486.1|3493.1|3486.1|3492.1|3485.1|9
1712666400000|2024-04-09 12:40:00|3494.1|3487.1|3496.1|3488.1|3496.1|3489.1|3494.1|3486.1|12
1712666700000|2024-04-09 12:45:00|3495.1|3489.1|3496.1|3488.1|3496.1|3489.1|3493.1|3486.1|36
1712667000000|2024-04-09 12:50:00|3497.1|3489.1|3494.1|3487.1|3497.1|3489.1|3494.1|3486.1|15
1712667300000|2024-04-09 12:55:00|3495.1|3488.1|3494.1|3487.1|3495.1|3488.1|3494.1|3487.1|11
1712667600000|2024-04-09 13:00:00|3495.1|3488.1|3495.1|3488.1|3496.1|3489.1|3494.1|3487.1|6
1712667900000|2024-04-09 13:05:00|3496.1|3489.1|3496.1|3488.1|3496.1|3489.1|3494.1|3487.1|14
1712668200000|2024-04-09 13:10:00|3495.1|3489.1|3497.1|3490.1|3497.1|3490.1|3495.1|3488.1|12
1712668500000|2024-04-09 13:15:00|3496.1|3489.1|3497.1|3490.1|3497.1|3490.1|3496.1|3489.1|16
1712668800000|2024-04-09 13:20:00|3498.1|3491.1|3498.1|3491.1|3499.1|3492.1|3496.1|3489.1|44
1712669100000|2024-04-09 13:25:00|3499.1|3492.1|3497.1|3490.1|3499.1|3492.1|3496.1|3489.1|26
1712669400000|2024-04-09 13:30:00|3498.1|3491.1|3516.1|3509.1|3516.1|3509.1|3496.1|3488.1|654
1712669700000|2024-04-09 13:35:00|3517.1|3510.1|3517.1|3510.1|3519.1|3512.1|3511.1|3503.1|675
1712670000000|2024-04-09 13:40:00|3518.1|3509.1|3517.1|3509.1|3519.1|3512.1|3515.1|3507.1|199
1712670300000|2024-04-09 13:45:00|3516.1|3508.1|3514.1|3507.1|3517.1|3510.1|3512.1|3505.1|219
1712670600000|2024-04-09 13:50:00|3515.1|3506.1|3511.1|3504.1|3515.1|3507.1|3511.1|3503.1|162
1712670900000|2024-04-09 13:55:00|3510.1|3503.1|3515.6|3509.6|3517.1|3509.6|3509.1|3502.1|180
1712671200000|2024-04-09 14:00:00|3516.1|3510.1|3515.1|3509.1|3517.6|3511.6|3512.6|3506.6|87
1712671500000|2024-04-09 14:05:00|3515.6|3509.6|3513.6|3507.6|3515.6|3509.6|3511.6|3505.6|29
1712671800000|2024-04-09 14:10:00|3514.1|3508.1|3516.1|3510.1|3516.6|3510.6|3512.6|3506.6|145
1712672100000|2024-04-09 14:15:00|3516.6|3510.6|3514.6|3508.6|3517.6|3511.6|3512.6|3506.6|97
1712672400000|2024-04-09 14:20:00|3514.1|3508.1|3517.1|3511.1|3517.6|3511.6|3513.6|3507.6|38
1712672700000|2024-04-09 14:25:00|3516.6|3510.6|3510.6|3504.6|3518.6|3512.6|3510.6|3504.6|57
1712673000000|2024-04-09 14:30:00|3510.1|3504.1|3509.6|3503.6|3510.6|3504.6|3503.6|3497.6|128
1712673300000|2024-04-09 14:35:00|3509.1|3503.1|3505.6|3499.6|3509.1|3503.1|3505.1|3499.1|115
1712673600000|2024-04-09 14:40:00|3506.1|3500.1|3504.6|3498.6|3508.6|3502.6|3500.6|3494.6|228
1712673900000|2024-04-09 14:45:00|3505.6|3499.6|3505.6|3499.6|3505.6|3499.6|3503.6|3497.6|52
1712674200000|2024-04-09 14:50:00|3505.1|3499.1|3505.6|3499.6|3508.6|3502.6|3503.6|3497.6|210
1712674500000|2024-04-09 14:55:00|3506.6|3500.6|3508.6|3502.6|3509.1|3503.1|3505.6|3499.6|49
1712674800000|2024-04-09 15:00:00|3508.1|3502.1|3509.6|3503.6|3511.6|3505.6|3507.6|3501.6|71
1712675100000|2024-04-09 15:05:00|3510.1|3504.1|3506.6|3500.6|3511.1|3505.1|3506.1|3500.1|23
1712675400000|2024-04-09 15:10:00|3506.1|3500.1|3506.6|3500.6|3509.6|3503.6|3505.6|3499.6|51
1712675700000|2024-04-09 15:15:00|3506.1|3500.1|3508.6|3502.6|3509.6|3503.6|3504.6|3498.6|112
1712676000000|2024-04-09 15:20:00|3509.1|3503.1|3509.6|3503.6|3511.1|3505.1|3508.6|3502.6|92
1712676300000|2024-04-09 15:25:00|3509.1|3503.1|3511.1|3505.1|3513.6|3507.6|3509.1|3503.1|215
1712676600000|2024-04-09 15:30:00|3511.6|3505.6|3510.6|3504.6|3511.6|3505.6|3509.1|3503.1|44
1712676900000|2024-04-09 15:35:00|3509.6|3503.6|3510.1|3504.1|3512.6|3506.6|3508.6|3502.6|70
1712677200000|2024-04-09 15:40:00|3510.6|3504.6|3510.6|3504.6|3513.1|3507.1|3509.6|3503.6|29
1712677500000|2024-04-09 15:45:00|3511.6|3505.6|3513.6|3507.6|3514.1|3508.1|3510.6|3504.6|10
1712677800000|2024-04-09 15:50:00|3513.1|3507.1|3511.1|3505.1|3513.1|3507.1|3510.1|3504.1|56
1712678100000|2024-04-09 15:55:00|3511.6|3505.6|3510.6|3504.6|3511.6|3505.6|3509.1|3503.1|67
1712678400000|2024-04-09 16:00:00|3511.1|3505.1|3510.6|3504.6|3511.6|3505.6|3509.6|3503.6|63
1712678700000|2024-04-09 16:05:00|3510.1|3504.1|3511.6|3505.6|3512.6|3506.6|3509.6|3503.6|7
1712679000000|2024-04-09 16:10:00|3512.1|3506.1|3512.6|3506.6|3513.6|3507.6|3512.1|3506.1|18
1712679300000|2024-04-09 16:15:00|3512.1|3506.1|3514.1|3508.1|3514.6|3508.6|3512.1|3506.1|30
1712679600000|2024-04-09 16:20:00|3514.6|3508.6|3514.6|3508.6|3514.6|3508.6|3513.6|3507.6|36
1712679900000|2024-04-09 16:25:00|3515.6|3509.6|3516.6|3510.6|3516.6|3510.6|3515.1|3509.1|49
1712680200000|2024-04-09 16:30:00|3517.6|3511.6|3518.6|3512.6|3519.1|3513.1|3516.6|3510.6|71
1712680500000|2024-04-09 16:35:00|3518.1|3512.1|3517.6|3511.6|3519.1|3513.1|3517.6|3511.6|20
1712680800000|2024-04-09 16:40:00|3518.1|3512.1|3517.6|3511.6|3518.6|3512.6|3516.6|3510.6|14
1712681100000|2024-04-09 16:45:00|3517.1|3511.1|3516.6|3510.6|3517.6|3511.6|3515.1|3509.1|6
1712681400000|2024-04-09 16:50:00|3516.1|3510.1|3513.1|3507.1|3516.1|3510.1|3512.6|3506.6|16
1712681700000|2024-04-09 16:55:00|3512.6|3506.6|3512.1|3506.1|3513.6|3507.6|3511.6|3505.6|14
1712682000000|2024-04-09 17:00:00|3511.6|3505.6|3511.1|3505.1|3512.1|3506.1|3508.6|3502.6|12
1712682300000|2024-04-09 17:05:00|3510.6|3504.6|3510.6|3504.6|3511.6|3505.6|3509.6|3503.6|44
1712682600000|2024-04-09 17:10:00|3511.1|3505.1|3511.1|3505.1|3511.6|3505.6|3510.1|3504.1|2
1712682900000|2024-04-09 17:15:00|3510.6|3504.6|3511.6|3505.6|3511.6|3505.6|3509.6|3503.6|10
1712683200000|2024-04-09 17:20:00|3512.1|3506.1|3513.6|3507.6|3514.6|3508.6|3511.6|3505.6|10
1712683500000|2024-04-09 17:25:00|3513.1|3507.1|3512.6|3506.6|3513.6|3507.6|3512.1|3506.1|4
1712683800000|2024-04-09 17:30:00|3512.1|3506.1|3512.6|3506.6|3513.6|3507.6|3511.6|3505.6|10
1712684100000|2024-04-09 17:35:00|3513.1|3507.1|3514.1|3508.1|3514.6|3508.6|3512.6|3506.6|2
1712684400000|2024-04-09 17:40:00|3514.6|3508.6|3512.6|3506.6|3514.6|3508.6|3512.1|3506.1|17
1712684700000|2024-04-09 17:45:00|3513.1|3507.1|3512.6|3506.6|3513.6|3507.6|3512.6|3506.6|4
1712685000000|2024-04-09 17:50:00|3513.1|3507.1|3512.6|3506.6|3513.6|3507.6|3512.6|3506.6|7
1712685300000|2024-04-09 17:55:00|3512.1|3506.1|3509.1|3503.1|3512.1|3506.1|3508.6|3502.6|6
1712685600000|2024-04-09 18:00:00|3509.6|3503.6|3509.6|3503.6|3509.6|3503.6|3507.6|3501.6|18
1712685900000|2024-04-09 18:05:00|3510.1|3504.1|3511.6|3505.6|3511.6|3505.6|3509.6|3503.6|4
1712686200000|2024-04-09 18:10:00|3512.1|3506.1|3513.1|3507.1|3513.6|3507.6|3511.6|3505.6|2
1712686500000|2024-04-09 18:15:00|3512.6|3506.6|3513.6|3507.6|3513.6|3507.6|3512.6|3506.6|2
1712686800000|2024-04-09 18:20:00|3514.6|3508.6|3512.6|3506.6|3514.6|3508.6|3512.6|3506.6|12
1712687100000|2024-04-09 18:25:00|3513.1|3507.1|3513.6|3507.6|3514.6|3508.6|3512.6|3506.6|1
1712687400000|2024-04-09 18:30:00|3513.1|3507.1|3514.6|3508.6|3514.6|3508.6|3512.6|3506.6|8
1712687700000|2024-04-09 18:35:00|3515.1|3509.1|3514.6|3508.6|3515.6|3509.6|3514.6|3508.6|3
1712688000000|2024-04-09 18:40:00|3514.1|3508.1|3515.6|3509.6|3515.6|3509.6|3513.6|3507.6|60
1712688300000|2024-04-09 18:45:00|3515.1|3509.1|3514.6|3508.6|3516.1|3510.1|3514.1|3508.1|97
1712688600000|2024-04-09 18:50:00|3514.1|3508.1|3516.6|3510.6|3517.6|3511.6|3514.1|3508.1|41
1712688900000|2024-04-09 18:55:00|3517.1|3511.1|3518.9|3509.9|3519.6|3513.6|3516.6|3509.9|121
1712689200000|2024-04-09 19:00:00|3518.8|3509.8|3519.2|3510.2|3519.7|3510.7|3518.3|3509.3|0
1712689500000|2024-04-09 19:05:00|3519.3|3510.3|3515.6|3506.6|3519.4|3510.4|3514.9|3505.9|0
1712689800000|2024-04-09 19:10:00|3515.7|3506.7|3517.1|3508.1|3517.2|3508.2|3514.8|3505.8|0
1712690100000|2024-04-09 19:15:00|3517|3508|3519.2|3510.2|3519.2|3510.2|3517|3508|0
1712690400000|2024-04-09 19:20:00|3519.3|3510.3|3521.3|3512.3|3521.4|3512.4|3519.2|3510.2|0
1712690700000|2024-04-09 19:25:00|3521.4|3512.4|3525.4|3516.4|3525.5|3516.5|3521.3|3512.3|0
1712691000000|2024-04-09 19:30:00|3525.5|3516.5|3525.3|3516.3|3526.1|3517.1|3524.6|3515.6|0
1712691300000|2024-04-09 19:35:00|3525.2|3516.2|3523.2|3514.2|3525.5|3516.5|3523.2|3514.2|0
1712691600000|2024-04-09 19:40:00|3523.3|3514.3|3523.5|3514.5|3523.5|3514.5|3522.7|3513.7|0
1712691900000|2024-04-09 19:45:00|3523.4|3514.4|3523.9|3514.9|3523.9|3514.9|3522.4|3513.4|0
1712692200000|2024-04-09 19:50:00|3523.8|3514.8|3522.5|3513.5|3524.5|3515.5|3521.8|3512.8|0
1712692500000|2024-04-09 19:55:00|3522.7|3513.7|3527.3|3518.3|3527.3|3518.3|3522.7|3513.7|0
1712692800000|2024-04-09 20:00:00|3527.1|3518.1|3531.5|3522.5|3533.3|3524.3|3526.5|3517.5|0
1712693100000|2024-04-09 20:05:00|3531.4|3522.4|3530.9|3521.9|3532|3523|3530.6|3521.6|0
1712693400000|2024-04-09 20:10:00|3531|3522|3530.7|3521.7|3531.3|3522.3|3530.5|3521.5|0
1712693700000|2024-04-09 20:15:00|3530.8|3521.8|3530.7|3521.7|3530.9|3521.9|3530.5|3521.5|0
1712694000000|2024-04-09 20:20:00|3530.8|3521.8|3530.3|3521.3|3531.5|3522.5|3530.3|3521.3|0
1712694300000|2024-04-09 20:25:00|3530.4|3521.4|3530.2|3521.2|3530.6|3521.6|3530|3521|0
1712694600000|2024-04-09 20:30:00|3526.2|3517.2|3526.3|3517.3|3526.7|3517.7|3526.1|3517.1|0
1712694900000|2024-04-09 20:35:00|3526.2|3517.2|3526.8|3517.8|3527.1|3518.1|3526.2|3517.2|0
1712695200000|2024-04-09 20:40:00|3526.7|3517.7|3526.3|3517.3|3526.8|3517.8|3526.1|3517.1|0
1712695500000|2024-04-09 20:45:00|3530.3|3521.3|3529.6|3520.6|3530.3|3521.3|3529.6|3520.6|0
1712695800000|2024-04-09 20:50:00|3529.5|3520.5|3529.9|3520.9|3530.2|3521.2|3529.5|3520.5|0
1712696100000|2024-04-09 20:55:00|3529.8|3520.8|3529.7|3520.7|3530.2|3521.2|3529.2|3520.2|0
1712696400000|2024-04-09 21:00:00|3529.6|3520.6|3529.5|3520.5|3529.6|3520.6|3529.5|3520.5|0
1712696700000|2024-04-09 21:05:00|3529.7|3520.7|3529.9|3520.9|3529.9|3520.9|3529.6|3520.6|0
1712697300000|2024-04-09 21:15:00|3530|3521|3530|3521|3530|3521|3529.9|3520.9|0
1712697600000|2024-04-09 21:20:00|3529.8|3520.8|3529.3|3520.3|3529.8|3520.8|3529.3|3520.3|0
1712697900000|2024-04-09 21:25:00|3529.2|3520.2|3529.1|3520.1|3529.3|3520.3|3529.1|3520.1|0
1712698200000|2024-04-09 21:30:00|3529.2|3520.2|3529.1|3520.1|3529.3|3520.3|3529.1|3520.1|0
1712698500000|2024-04-09 21:35:00|3529.2|3520.2|3529.1|3520.1|3529.2|3520.2|3529.1|3520.1|0
1712698800000|2024-04-09 21:40:00|3529|3520|3529.2|3520.2|3529.3|3520.3|3529|3520|0
1712699100000|2024-04-09 21:45:00|3529.3|3520.3|3529.2|3520.2|3529.3|3520.3|3529.1|3520.1|0
1712699400000|2024-04-09 21:50:00|3529.1|3520.1|3529.2|3520.2|3529.2|3520.2|3529.1|3520.1|0
1712699700000|2024-04-09 21:55:00|3529.1|3520.1|3529.4|3520.4|3529.4|3520.4|3529.1|3520.1|0
1712700000000|2024-04-09 22:00:00|3529.6|3520.6|3528.9|3519.9|3529.8|3520.8|3528.8|3519.8|0
1712700300000|2024-04-09 22:05:00|3529|3520|3529.4|3520.4|3529.5|3520.5|3528.9|3519.9|0
1712700600000|2024-04-09 22:10:00|3529.2|3520.2|3528.8|3519.8|3529.5|3520.5|3528.7|3519.7|0
1712700900000|2024-04-09 22:15:00|3528.9|3519.9|3529.4|3520.4|3529.4|3520.4|3528.9|3519.9|0
1712701200000|2024-04-09 22:20:00|3529.2|3520.2|3528.7|3519.7|3529.5|3520.5|3528.7|3519.7|0
1712701500000|2024-04-09 22:25:00|3528.8|3519.8|3528.4|3519.4|3529|3520|3528.4|3519.4|0
1712701800000|2024-04-09 22:30:00|3524.2|3515.2|3524.9|3515.9|3524.9|3515.9|3524.2|3515.2|0
1712702100000|2024-04-09 22:35:00|3525|3516|3524.7|3515.7|3525.4|3516.4|3524.6|3515.6|0
1712702400000|2024-04-09 22:40:00|3524.6|3515.6|3523.9|3514.9|3524.6|3515.6|3523.9|3514.9|0
1712702700000|2024-04-09 22:45:00|3528.1|3519.1|3528.4|3519.4|3528.4|3519.4|3528|3519|0
1712703000000|2024-04-09 22:50:00|3528.3|3519.3|3528.4|3519.4|3528.5|3519.5|3528.1|3519.1|0
1712703300000|2024-04-09 22:55:00|3528.3|3519.3|3528.7|3519.7|3528.7|3519.7|3528.3|3519.3|0
1712703600000|2024-04-09 23:00:00|3524.6|3515.6|3524.4|3515.4|3524.8|3515.8|3524.3|3515.3|0
1712703900000|2024-04-09 23:05:00|3524.5|3515.5|3524.4|3515.4|3524.7|3515.7|3524.3|3515.3|0
1712704200000|2024-04-09 23:10:00|3524.3|3515.3|3524.5|3515.5|3524.7|3515.7|3524.1|3515.1|0
1712704500000|2024-04-09 23:15:00|3528.6|3519.6|3528.4|3519.4|3528.7|3519.7|3528.4|3519.4|0
1712704800000|2024-04-09 23:20:00|3528.3|3519.3|3528.4|3519.4|3528.5|3519.5|3528.1|3519.1|0
1712705100000|2024-04-09 23:25:00|3528.3|3519.3|3528.4|3519.4|3528.4|3519.4|3528.3|3519.3|0
1712705400000|2024-04-09 23:30:00|3528.3|3519.3|3528.3|3519.3|3528.3|3519.3|3528.1|3519.1|0
1712705700000|2024-04-09 23:35:00|3528.4|3519.4|3528.7|3519.7|3528.7|3519.7|3528.3|3519.3|0
1712706000000|2024-04-09 23:40:00|3528.6|3519.6|3528.3|3519.3|3528.6|3519.6|3528.1|3519.1|0
1712706300000|2024-04-09 23:45:00|3528.2|3519.2|3528.3|3519.3|3528.3|3519.3|3528.1|3519.1|0
1712706600000|2024-04-09 23:50:00|3528.2|3519.2|3528.1|3519.1|3528.3|3519.3|3528.1|3519.1|0
1712706900000|2024-04-09 23:55:00|3528.3|3519.3|3527.9|3518.9|3528.3|3519.3|3527.9|3518.9|0
1712707200000|2024-04-10 00:00:00|3523.8|3514.8|3524.5|3515.5|3524.5|3515.5|3523.4|3514.4|0
1712707500000|2024-04-10 00:05:00|3524.4|3515.4|3524.4|3515.4|3524.5|3515.5|3524.1|3515.1|0
1712707800000|2024-04-10 00:10:00|3524.5|3515.5|3525|3516|3525|3516|3524.4|3515.4|0
1712708100000|2024-04-10 00:15:00|3528.9|3519.9|3528.6|3519.6|3529|3520|3528.2|3519.2|0
1712708400000|2024-04-10 00:20:00|3528.7|3519.7|3529.2|3520.2|3529.6|3520.6|3528.7|3519.7|0
1712708700000|2024-04-10 00:25:00|3529.1|3520.1|3529.2|3520.2|3529.4|3520.4|3529.1|3520.1|0
1712709000000|2024-04-10 00:30:00|3525.2|3516.2|3525.1|3516.1|3525.5|3516.5|3525.1|3516.1|0
1712709300000|2024-04-10 00:35:00|3525.2|3516.2|3525.4|3516.4|3525.7|3516.7|3525.1|3516.1|0
1712709600000|2024-04-10 00:40:00|3525.3|3516.3|3525.4|3516.4|3525.7|3516.7|3525.3|3516.3|0
1712709900000|2024-04-10 00:45:00|3525.6|3516.6|3523.1|3514.1|3525.6|3516.6|3523.1|3514.1|0
1712710200000|2024-04-10 00:50:00|3523|3514|3521.5|3512.5|3523|3514|3521|3512|0
1712710500000|2024-04-10 00:55:00|3521.4|3512.4|3521.4|3512.4|3521.6|3512.6|3521.3|3512.3|0
1712710800000|2024-04-10 01:00:00|3525.3|3516.3|3527.7|3518.7|3527.8|3518.8|3525.3|3516.3|0
1712711100000|2024-04-10 01:05:00|3527.5|3518.5|3529.7|3520.7|3529.7|3520.7|3527.5|3518.5|0
1712711400000|2024-04-10 01:10:00|3529.6|3520.6|3529.3|3520.3|3529.7|3520.7|3529.2|3520.2|0
1712711700000|2024-04-10 01:15:00|3529.2|3520.2|3523.6|3519.6|3529.2|3523.6|3516.6|3512.6|530
1712712000000|2024-04-10 01:20:00|3523.1|3519.1|3525.6|3521.6|3528.6|3524.6|3518.6|3514.6|450
1712712300000|2024-04-10 01:25:00|3526.1|3522.1|3515.6|3511.6|3526.6|3522.6|3514.6|3510.6|390
1712712600000|2024-04-10 01:30:00|3516.1|3512.1|3521.6|3517.6|3528.1|3524.1|3515.6|3511.6|3720
1712712900000|2024-04-10 01:35:00|3522.1|3518.1|3524.6|3520.6|3527.6|3523.6|3510.6|3506.6|2249
1712713200000|2024-04-10 01:40:00|3525.6|3521.6|3523.6|3519.6|3533.6|3529.6|3519.6|3515.6|2027
1712713500000|2024-04-10 01:45:00|3524.6|3520.6|3537.6|3533.6|3540.6|3536.6|3523.6|3519.6|2323
1712713800000|2024-04-10 01:50:00|3536.6|3532.6|3542.6|3538.6|3551.1|3547.1|3536.6|3532.6|2954
1712714100000|2024-04-10 01:55:00|3541.6|3537.6|3548.6|3544.6|3551.1|3547.1|3536.6|3532.6|1646
1712714400000|2024-04-10 02:00:00|3549.6|3545.6|3539.6|3535.6|3550.1|3546.1|3537.6|3533.6|1746
1712714700000|2024-04-10 02:05:00|3540.1|3536.1|3532.6|3528.6|3540.6|3536.6|3525.6|3521.6|1766
1712715000000|2024-04-10 02:10:00|3533.1|3529.1|3532.6|3528.6|3534.6|3530.6|3529.6|3525.6|765
1712715300000|2024-04-10 02:15:00|3532.1|3528.1|3536.6|3532.6|3538.6|3534.6|3529.6|3525.6|942
1712715600000|2024-04-10 02:20:00|3537.1|3533.1|3535.6|3531.6|3541.6|3537.6|3533.6|3529.6|879
1712715900000|2024-04-10 02:25:00|3535.1|3531.1|3534.6|3530.6|3536.6|3532.6|3527.6|3523.6|598
1712716200000|2024-04-10 02:30:00|3533.6|3529.6|3537.6|3533.6|3540.6|3536.6|3532.6|3528.6|365
1712716500000|2024-04-10 02:35:00|3538.6|3534.6|3543.6|3539.6|3546.6|3542.6|3535.6|3531.6|633
1712716800000|2024-04-10 02:40:00|3542.6|3538.6|3551.6|3547.6|3552.1|3548.1|3541.6|3537.6|2268
1712717100000|2024-04-10 02:45:00|3552.1|3548.1|3553.1|3549.1|3559.6|3555.6|3552.1|3548.1|1597
1712717400000|2024-04-10 02:50:00|3553.6|3549.6|3559.6|3555.6|3560.6|3556.6|3550.6|3546.6|1605
1712717700000|2024-04-10 02:55:00|3560.6|3556.6|3562.6|3558.6|3567.1|3563.1|3557.6|3553.6|1209
1712718000000|2024-04-10 03:00:00|3563.1|3559.1|3567.6|3563.6|3568.6|3564.6|3559.6|3555.6|1073
1712718300000|2024-04-10 03:05:00|3568.6|3564.6|3562.6|3558.6|3568.6|3564.6|3560.6|3556.6|2684
1712718600000|2024-04-10 03:10:00|3563.6|3559.6|3562.6|3558.6|3565.6|3561.6|3557.6|3553.6|823
1712718900000|2024-04-10 03:15:00|3563.1|3559.1|3568.6|3564.6|3570.6|3566.6|3560.6|3556.6|631
1712719200000|2024-04-10 03:20:00|3569.6|3565.6|3558.6|3554.6|3572.6|3568.6|3556.6|3552.6|1126
1712719500000|2024-04-10 03:25:00|3559.1|3555.1|3560.6|3556.6|3563.6|3559.6|3557.6|3553.6|907
1712719800000|2024-04-10 03:30:00|3561.1|3557.1|3559.6|3555.6|3563.6|3559.6|3556.1|3552.1|531
1712720100000|2024-04-10 03:35:00|3560.1|3556.1|3547.6|3543.6|3560.6|3556.6|3547.6|3543.6|697
1712720400000|2024-04-10 03:40:00|3548.1|3544.1|3554.6|3550.6|3555.1|3551.1|3548.1|3544.1|256
1712720700000|2024-04-10 03:45:00|3554.1|3550.1|3559.6|3555.6|3560.6|3556.6|3552.1|3548.1|270
1712721000000|2024-04-10 03:50:00|3560.1|3556.1|3563.6|3559.6|3564.6|3560.6|3559.6|3555.6|280
1712721300000|2024-04-10 03:55:00|3563.1|3559.1|3560.6|3556.6|3564.6|3560.6|3560.6|3556.6|221
1712721600000|2024-04-10 04:00:00|3564.2|3555.2|3564.2|3555.2|3564.3|3555.3|3564.1|3555.1|0
1712721900000|2024-04-10 04:05:00|3564.3|3555.3|3564.6|3555.6|3564.6|3555.6|3564.2|3555.2|0
1712722200000|2024-04-10 04:10:00|3564.5|3555.5|3564.5|3555.5|3564.6|3555.6|3564.3|3555.3|0
1712722500000|2024-04-10 04:15:00|3564.3|3555.3|3564.5|3555.5|3564.6|3555.6|3564.3|3555.3|0
1712722800000|2024-04-10 04:20:00|3564.6|3555.6|3564.8|3555.8|3564.8|3555.8|3564.3|3555.3|0
1712723400000|2024-04-10 04:30:00|3564.7|3555.7|3564.8|3555.8|3564.8|3555.8|3564.5|3555.5|0
1712723700000|2024-04-10 04:35:00|3564.9|3555.9|3565.1|3556.1|3565.2|3556.2|3564.9|3555.9|0
1712724000000|2024-04-10 04:40:00|3565|3556|3565|3556|3565.1|3556.1|3565|3556|0
1712724300000|2024-04-10 04:45:00|3564.8|3555.8|3564.7|3555.7|3565|3556|3564.7|3555.7|0
1712724600000|2024-04-10 04:50:00|3564.8|3555.8|3564.5|3555.5|3564.8|3555.8|3564.5|3555.5|0
1712724900000|2024-04-10 04:55:00|3564.6|3555.6|3564.7|3555.7|3564.7|3555.7|3564.5|3555.5|0
1712725200000|2024-04-10 05:00:00|3564.5|3555.5|3572.6|3568.6|3572.6|3568.6|3558.6|3554.6|1526
1712725500000|2024-04-10 05:05:00|3571.6|3567.6|3574.6|3570.6|3575.6|3571.6|3567.6|3563.6|1622
1712725800000|2024-04-10 05:10:00|3575.6|3571.6|3579.6|3575.6|3582.6|3578.6|3575.6|3571.6|1874
1712726100000|2024-04-10 05:15:00|3580.1|3576.1|3573.6|3569.6|3586.6|3582.6|3571.6|3567.6|2625
1712726400000|2024-04-10 05:20:00|3574.6|3570.6|3572.6|3568.6|3575.6|3571.6|3565.6|3561.6|1656
1712726700000|2024-04-10 05:25:00|3571.6|3567.6|3574.6|3570.6|3576.6|3572.6|3570.6|3566.6|1367
1712727000000|2024-04-10 05:30:00|3575.6|3571.6|3582.6|3578.6|3584.1|3580.1|3575.6|3571.6|1260
1712727300000|2024-04-10 05:35:00|3583.6|3579.6|3576.6|3572.6|3584.6|3580.6|3575.6|3571.6|765
1712727600000|2024-04-10 05:40:00|3577.1|3573.1|3570.6|3566.6|3578.6|3574.6|3568.6|3564.6|790
1712727900000|2024-04-10 05:45:00|3570.1|3566.1|3553.6|3549.6|3570.6|3566.6|3553.6|3549.6|1396
1712728200000|2024-04-10 05:50:00|3552.6|3548.6|3550.6|3546.6|3556.6|3552.6|3540.6|3536.6|2038
1712728500000|2024-04-10 05:55:00|3549.6|3545.6|3541.6|3537.6|3551.6|3547.6|3536.6|3532.6|2519
1712728800000|2024-04-10 06:00:00|3542.6|3538.6|3547.6|3543.6|3548.6|3544.6|3542.6|3538.6|1359
1712729100000|2024-04-10 06:05:00|3548.6|3544.6|3549.1|3545.1|3552.6|3548.6|3544.6|3540.6|1368
1712729400000|2024-04-10 06:10:00|3548.6|3544.6|3534.6|3530.6|3548.6|3544.6|3532.6|3528.6|4841
1712729700000|2024-04-10 06:15:00|3535.1|3531.1|3542.6|3538.6|3543.6|3539.6|3528.6|3524.6|2161
1712730000000|2024-04-10 06:20:00|3543.6|3539.6|3552.6|3548.6|3553.6|3549.6|3543.6|3539.6|1204
1712730300000|2024-04-10 06:25:00|3552.1|3548.1|3552.6|3548.6|3555.1|3551.1|3549.6|3545.6|910
1712730600000|2024-04-10 06:30:00|3551.6|3547.6|3548.6|3544.6|3553.6|3549.6|3544.6|3540.6|2042
1712730900000|2024-04-10 06:35:00|3549.1|3545.1|3545.6|3541.6|3549.6|3545.6|3544.6|3540.6|481
1712731200000|2024-04-10 06:40:00|3546.1|3542.1|3545.6|3541.6|3547.1|3543.1|3542.6|3538.6|597
1712731500000|2024-04-10 06:45:00|3546.1|3542.1|3545.6|3541.6|3549.6|3545.6|3544.6|3540.6|467
1712731800000|2024-04-10 06:50:00|3546.1|3542.1|3544.6|3540.6|3547.6|3543.6|3542.1|3538.1|538
1712732100000|2024-04-10 06:55:00|3545.1|3541.1|3541.6|3537.6|3546.6|3542.6|3541.1|3537.1|476
1712732400000|2024-04-10 07:00:00|3542.1|3538.1|3543.6|3539.6|3548.1|3544.1|3542.1|3538.1|522
1712732700000|2024-04-10 07:05:00|3544.6|3540.6|3544.6|3540.6|3549.6|3545.6|3543.1|3539.1|421
1712733000000|2024-04-10 07:10:00|3544.1|3540.1|3543.6|3539.6|3545.6|3541.6|3541.6|3537.6|220
1712733300000|2024-04-10 07:15:00|3544.1|3540.1|3541.6|3537.6|3545.6|3541.6|3540.6|3536.6|334
1712733600000|2024-04-10 07:20:00|3540.6|3536.6|3545.6|3541.6|3545.6|3541.6|3538.6|3534.6|3393
1712733900000|2024-04-10 07:25:00|3544.6|3540.6|3547.6|3543.6|3548.6|3544.6|3544.1|3540.1|333
1712734200000|2024-04-10 07:30:00|3548.6|3544.6|3549.1|3545.1|3551.6|3547.6|3546.6|3542.6|836
1712734500000|2024-04-10 07:35:00|3549.6|3545.6|3549.1|3545.1|3551.6|3547.6|3547.6|3543.6|833
1712734800000|2024-04-10 07:40:00|3548.6|3544.6|3553.6|3549.6|3555.6|3551.6|3547.6|3543.6|743
1712735100000|2024-04-10 07:45:00|3552.6|3548.6|3553.6|3549.6|3554.6|3550.6|3550.6|3546.6|862
1712735400000|2024-04-10 07:50:00|3552.6|3548.6|3550.6|3546.6|3553.6|3549.6|3549.6|3545.6|799
1712735700000|2024-04-10 07:55:00|3551.1|3547.1|3552.6|3548.6|3552.6|3548.6|3549.6|3545.6|1146
1712736000000|2024-04-10 08:00:00|3552.5|3548.5|3551|3547|3554.5|3550.5|3550.5|3546.5|1063
1712736300000|2024-04-10 08:05:00|3551.5|3547.5|3549.5|3545.5|3553|3549|3548|3544|3486
1712736600000|2024-04-10 08:10:00|3549|3545|3546.5|3542.5|3549|3545|3546.5|3542.5|865
1712736900000|2024-04-10 08:15:00|3547.5|3543.5|3550|3546|3552.5|3548.5|3547.5|3543.5|730
1712737200000|2024-04-10 08:20:00|3550.5|3546.5|3547.5|3543.5|3551.5|3547.5|3546.5|3542.5|652
1712737500000|2024-04-10 08:25:00|3546.5|3542.5|3550.5|3546.5|3550.5|3546.5|3545.5|3541.5|1663
1712737800000|2024-04-10 08:30:00|3549.4|3540.4|3549.5|3540.5|3550.2|3541.2|3549.3|3540.3|0
1712738100000|2024-04-10 08:35:00|3549.4|3540.4|3549.9|3540.9|3549.9|3540.9|3548.9|3539.9|0
1712738400000|2024-04-10 08:40:00|3550|3541|3549.3|3540.3|3550|3541|3549.1|3540.1|0
1712738700000|2024-04-10 08:45:00|3549.2|3540.2|3549.6|3540.6|3549.7|3540.7|3548.6|3539.6|0
1712739000000|2024-04-10 08:50:00|3549.7|3540.7|3550.7|3541.7|3551.1|3542.1|3549.6|3540.6|0
1712739300000|2024-04-10 08:55:00|3550.9|3541.9|3551.3|3542.3|3551.8|3542.8|3550.9|3541.9|0
1712739600000|2024-04-10 09:00:00|3551.4|3542.4|3549.4|3540.4|3552.1|3543.1|3549.4|3540.4|0
1712739900000|2024-04-10 09:05:00|3549.3|3540.3|3550.1|3541.1|3550.4|3541.4|3549.1|3540.1|0
1712740200000|2024-04-10 09:10:00|3550.3|3541.3|3549.8|3540.8|3550.4|3541.4|3549.7|3540.7|0
1712740500000|2024-04-10 09:15:00|3549.7|3540.7|3553|3546|3554|3547|3549.6|3540.6|52
1712740800000|2024-04-10 09:20:00|3552|3545|3553|3546|3554|3547|3552|3545|79
1712741100000|2024-04-10 09:25:00|3552|3545|3550|3543|3553|3546|3550|3543|61
1712741400000|2024-04-10 09:30:00|3551|3542|3548|3541|3551|3543|3547|3540|60
1712741700000|2024-04-10 09:35:00|3547|3540|3545|3538|3548|3541|3545|3538|83
1712742000000|2024-04-10 09:40:00|3546|3539|3546|3539|3548|3541|3545|3538|91
1712742300000|2024-04-10 09:45:00|3545|3538|3546|3539|3547|3540|3544|3537|106
1712742600000|2024-04-10 09:50:00|3545|3538|3545|3538|3546|3539|3545|3537|171
1712742900000|2024-04-10 09:55:00|3544|3537|3543|3536|3545|3538|3542|3535|113
1712743200000|2024-04-10 10:00:00|3542|3535|3544|3537|3546|3539|3541|3534|119
1712743500000|2024-04-10 10:05:00|3543|3536|3543|3536|3544|3537|3543|3535|25
1712743800000|2024-04-10 10:10:00|3544|3537|3544|3537|3545|3538|3544|3536|5
1712744100000|2024-04-10 10:15:00|3545|3538|3545|3538|3546|3539|3544|3537|6
1712744400000|2024-04-10 10:20:00|3546|3539|3546|3539|3546|3539|3545|3538|5
1712744700000|2024-04-10 10:25:00|3547|3540|3548|3540|3549|3542|3546|3539|32
1712745000000|2024-04-10 10:30:00|3547|3539|3549|3541|3549|3542|3546|3538|17
1712745300000|2024-04-10 10:35:00|3548|3540|3547|3540|3548|3540|3547|3539|11
1712745600000|2024-04-10 10:40:00|3546|3539|3547|3540|3547|3540|3546|3539|5
1712745900000|2024-04-10 10:45:00|3548|3539|3547|3540|3548|3540|3546|3538|11
1712746200000|2024-04-10 10:50:00|3548|3541|3549|3542|3549|3542|3547|3540|3
1712746500000|2024-04-10 10:55:00|3550|3543|3550|3543|3551|3543|3549|3541|59
1712746800000|2024-04-10 11:00:00|3549|3542|3546|3539|3549|3542|3546|3539|8
1712747100000|2024-04-10 11:05:00|3547|3540|3548|3541|3549|3541|3547|3540|4
1712747400000|2024-04-10 11:10:00|3547|3540|3547|3540|3548|3541|3547|3539|7
1712747700000|2024-04-10 11:15:00|3546|3539|3546|3539|3546|3539|3546|3539|0
1712748000000|2024-04-10 11:20:00|3545|3538|3546|3539|3547|3540|3545|3537|10
1712748300000|2024-04-10 11:25:00|3545|3538|3544|3537|3546|3539|3544|3537|21
1712748600000|2024-04-10 11:30:00|3543|3536|3544|3537|3545|3538|3543|3536|13
1712748900000|2024-04-10 11:35:00|3545|3538|3544|3537|3545|3538|3543|3536|40
1712749200000|2024-04-10 11:40:00|3545|3536|3546|3539|3546|3539|3544|3536|33
1712749500000|2024-04-10 11:45:00|3545|3538|3546|3539|3546|3539|3545|3538|32
1712749800000|2024-04-10 11:50:00|3545|3538|3545|3537|3546|3539|3544|3537|12
1712750100000|2024-04-10 11:55:00|3544|3536|3544|3537|3545|3538|3544|3536|8
1712750400000|2024-04-10 12:00:00|3545|3538|3545|3538|3546|3539|3545|3537|9
1712750700000|2024-04-10 12:05:00|3546||3545||3546||3545||25
1712751000000|2024-04-10 12:10:00|3546|3539|3546|3539|3547|3540|3545|3538|40
1712751300000|2024-04-10 12:15:00|3545|3538|3543|3535|3546|3538|3542|3535|23
1712751600000|2024-04-10 12:20:00|3542|3536|3539|3532|3543|3536|3538|3531|179
1712751900000|2024-04-10 12:25:00|3540|3531|3541|3528|3543|3534|3535|3522|220
1712752200000|2024-04-10 12:30:00|3540|3527|3517|3509|3541|3528|3510|3503|481
1712752500000|2024-04-10 12:35:00|3516|3508|3506|3498|3517|3510|3502|3495|360
1712752800000|2024-04-10 12:40:00|3505|3497|3505|3497|3508|3501|3503|3496|206
1712753100000|2024-04-10 12:45:00|3504|3496|3508|3501|3510|3503|3501|3494|157
1712753400000|2024-04-10 12:50:00|3507|3500|3503|3496|3508|3501|3503|3496|64
1712753700000|2024-04-10 12:55:00|3504|3495|3491|3483|3504|3496|3488|3481|326
1712754000000|2024-04-10 13:00:00|3490|3484|3490|3482|3492|3484|3484|3477|420
1712754300000|2024-04-10 13:05:00|3489|3483|3485|3478|3489|3483|3482|3475|122
1712754600000|2024-04-10 13:10:00|3484|3477|3481|3474|3486|3479|3480|3473|109
1712754900000|2024-04-10 13:15:00|3482|3475|3487|3479|3488|3481|3481|3475|120
1712755200000|2024-04-10 13:20:00|3486|3478|3488|3481|3490|3482|3482|3475|102
1712755500000|2024-04-10 13:25:00|3489|3480|3492|3485|3492|3485|3487|3480|216
1712755800000|2024-04-10 13:30:00|3491|3484|3498|3490|3500|3493|3490|3483|521
1712756100000|2024-04-10 13:35:00|3497|3491|3496|3489|3509|3501|3493|3486|540
1712756400000|2024-04-10 13:40:00|3497|3488|3496|3489|3497|3490|3491|3483|176
1712756700000|2024-04-10 13:45:00|3495|3488|3488|3481|3495|3488|3485|3478|281
1712757000000|2024-04-10 13:50:00|3489|3482|3495|3488|3497|3490|3487|3480|93
1712757300000|2024-04-10 13:55:00|3494|3487|3487.5|3481.5|3496|3488|3487|3480|74
1712757600000|2024-04-10 14:00:00|3488|3482|3480|3474|3489.5|3483.5|3476.5|3470.5|189
1712757900000|2024-04-10 14:05:00|3480.5|3474.5|3488|3482|3489.5|3483.5|3480.5|3474.5|65
1712758200000|2024-04-10 14:10:00|3488.5|3482.5|3488.5|3482.5|3490.5|3484.5|3486|3480|136
1712758500000|2024-04-10 14:15:00|3489|3483|3493.5|3487.5|3494.5|3488.5|3487|3481|141
1712758800000|2024-04-10 14:20:00|3493|3487|3491.5|3485.5|3493.5|3487.5|3488.5|3482.5|48
1712759100000|2024-04-10 14:25:00|3491|3485|3489.5|3483.5|3493.5|3487.5|3487.5|3481.5|61
1712759400000|2024-04-10 14:30:00|3489|3483|3488|3482|3489.5|3483.5|3482.5|3476.5|188
1712759700000|2024-04-10 14:35:00|3488.5|3482.5|3489.5|3483.5|3491.5|3485.5|3486.5|3480.5|36
1712760000000|2024-04-10 14:40:00|3490|3484|3487.5|3481.5|3490.5|3484.5|3485.5|3479.5|86
1712760300000|2024-04-10 14:45:00|3488.5|3482.5|3485.5|3479.5|3488.5|3482.5|3484.5|3478.5|68
1712760600000|2024-04-10 14:50:00|3486|3480|3482.5|3476.5|3486.5|3480.5|3482.5|3476.5|61
1712760900000|2024-04-10 14:55:00|3483.5|3477.5|3480.5|3474.5|3483.5|3477.5|3479.5|3473.5|75
1712761200000|2024-04-10 15:00:00|3481|3475|3476.5|3470.5|3481.5|3475.5|3476.5|3470.5|220
1712761500000|2024-04-10 15:05:00|3477|3471|3475.5|3469.5|3477|3471|3472.5|3466.5|121
1712761800000|2024-04-10 15:10:00|3475|3469|3474|3468|3475|3469|3472.5|3466.5|114
1712762100000|2024-04-10 15:15:00|3474.5|3468.5|3470.5|3464.5|3474.5|3468.5|3470.5|3464.5|79
1712762400000|2024-04-10 15:20:00|3471.5|3465.5|3475|3469|3475.5|3469.5|3471.5|3465.5|90
1712762700000|2024-04-10 15:25:00|3475.5|3469.5|3479.5|3473.5|3479.5|3473.5|3474.5|3468.5|72
1712763000000|2024-04-10 15:30:00|3480|3474|3477.5|3471.5|3480|3474|3476.5|3470.5|83
1712763300000|2024-04-10 15:35:00|3478|3472|3477.5|3471.5|3478.5|3472.5|3476.5|3470.5|26
1712763600000|2024-04-10 15:40:00|3477|3471|3472.5|3466.5|3477|3471|3471.5|3465.5|45
1712763900000|2024-04-10 15:45:00|3473|3467|3472.5|3466.5|3474.5|3468.5|3472|3466|23
1712764200000|2024-04-10 15:50:00|3473|3467|3472.5|3466.5|3473|3467|3470.5|3464.5|28
1712764500000|2024-04-10 15:55:00|3473|3467|3474|3468|3474.5|3468.5|3471.5|3465.5|11
1712764800000|2024-04-10 16:00:00|3473.5|3467.5|3475|3469|3475.5|3469.5|3473.5|3467.5|6
1712765100000|2024-04-10 16:05:00|3474.5|3468.5|3475|3469|3475.5|3469.5|3473.5|3467.5|7
1712765400000|2024-04-10 16:10:00|3475.5|3469.5|3472.5|3466.5|3475.5|3469.5|3472.5|3466.5|24
1712765700000|2024-04-10 16:15:00|3473|3467|3473.5|3467.5|3473.5|3467.5|3471.5|3465.5|31
1712766000000|2024-04-10 16:20:00|3473|3467|3474|3468|3474.5|3468.5|3472.5|3466.5|13
1712766300000|2024-04-10 16:25:00|3474.5|3468.5|3476.5|3470.5|3476.5|3470.5|3473.5|3467.5|4
1712766600000|2024-04-10 16:30:00|3475.5|3469.5|3476.5|3470.5|3477.5|3471.5|3475.5|3469.5|14
1712766900000|2024-04-10 16:35:00|3477|3471|3477|3471|3477.5|3471.5|3476.5|3470.5|2
1712767200000|2024-04-10 16:40:00|3476.5|3470.5|3477.5|3471.5|3477.5|3471.5|3476.5|3470.5|16
1712767500000|2024-04-10 16:45:00|3476.5|3470.5|3478.5|3472.5|3478.5|3472.5|3476.5|3470.5|13
1712767800000|2024-04-10 16:50:00|3478|3472|3479.5|3473.5|3479.5|3473.5|3476.5|3470.5|19
1712768100000|2024-04-10 16:55:00|3480.5|3474.5|3479.5|3473.5|3480.5|3474.5|3479|3473|15
1712768400000|2024-04-10 17:00:00|3479|3473|3476|3470|3480.5|3474.5|3475.5|3469.5|47
1712768700000|2024-04-10 17:05:00|3476.5|3470.5|3472.5|3466.5|3476.5|3470.5|3471.5|3465.5|29
1712769000000|2024-04-10 17:10:00|3472|3466|3472.5|3466.5|3473.5|3467.5|3471|3465|37
1712769300000|2024-04-10 17:15:00|3473|3467|3475.5|3469.5|3476|3470|3471.5|3465.5|48
1712769600000|2024-04-10 17:20:00|3476|3470|3480|3474|3480.5|3474.5|3474.5|3468.5|14
1712769900000|2024-04-10 17:25:00|3480.5|3474.5|3476.5|3470.5|3481.5|3475.5|3476|3470|24
1712770200000|2024-04-10 17:30:00|3476|3470|3476.5|3470.5|3479.5|3473.5|3473.5|3467.5|71
1712770500000|2024-04-10 17:35:00|3475.5|3469.5|3472.5|3466.5|3476.5|3470.5|3471.5|3465.5|27
1712770800000|2024-04-10 17:40:00|3472|3466|3472.5|3466.5|3474.5|3468.5|3471.5|3465.5|12
1712771100000|2024-04-10 17:45:00|3473|3467|3474.5|3468.5|3475|3469|3471.5|3465.5|11
1712771400000|2024-04-10 17:50:00|3475|3469|3475.5|3469.5|3476|3470|3473|3467|3
1712771700000|2024-04-10 17:55:00|3476|3470|3478|3472|3480|3474|3475.5|3469.5|7
1712772000000|2024-04-10 18:00:00|3478.5|3472.5|3477|3471|3479|3473|3475.5|3469.5|6
1712772300000|2024-04-10 18:05:00|3476.5|3470.5|3476.5|3470.5|3477.5|3471.5|3475|3469|30
1712772600000|2024-04-10 18:10:00|3477|3471|3478.5|3472.5|3478.5|3472.5|3475.5|3469.5|10
1712772900000|2024-04-10 18:15:00|3479|3473|3476|3470|3479.5|3473.5|3475.5|3469.5|30
1712773200000|2024-04-10 18:20:00|3476.5|3470.5|3473.5|3467.5|3477.5|3471.5|3473.5|3467.5|11
1712773500000|2024-04-10 18:25:00|3474|3468|3473.5|3467.5|3476.5|3470.5|3473.5|3467.5|30
1712773800000|2024-04-10 18:30:00|3474|3468|3474.5|3468.5|3475.5|3469.5|3473.5|3467.5|48
1712774100000|2024-04-10 18:35:00|3474|3468|3476.5|3470.5|3477.5|3471.5|3474|3468|67
1712774400000|2024-04-10 18:40:00|3477|3471|3476.5|3470.5|3477.5|3471.5|3475|3469|76
1712774700000|2024-04-10 18:45:00|3477|3471|3478.5|3472.5|3478.5|3472.5|3476.5|3470.5|103
1712775000000|2024-04-10 18:50:00|3479|3473|3478.5|3472.5|3480|3474|3476.5|3470.5|96
1712775300000|2024-04-10 18:55:00|3477.5|3471.5|3479.3|3470.3|3479.3|3472.5|3476|3470|269
1712775600000|2024-04-10 19:00:00|3479.4|3470.4|3478.6|3469.6|3480.1|3471.1|3478|3469|0
1712775900000|2024-04-10 19:05:00|3478.7|3469.7|3482|3473|3482|3473|3478.6|3469.6|0
1712776200000|2024-04-10 19:10:00|3482.1|3473.1|3484.4|3475.4|3484.4|3475.4|3481.9|3472.9|0
1712776500000|2024-04-10 19:15:00|3484.3|3475.3|3486|3477|3486.3|3477.3|3484.2|3475.2|0
1712776800000|2024-04-10 19:20:00|3486.1|3477.1|3489|3480|3489|3480|3486.1|3477.1|0
1712777100000|2024-04-10 19:25:00|3488.9|3479.9|3488.3|3479.3|3490|3481|3487.9|3478.9|0
1712777400000|2024-04-10 19:30:00|3488.4|3479.4|3485.7|3476.7|3488.4|3479.4|3484.7|3475.7|0
1712777700000|2024-04-10 19:35:00|3485.6|3476.6|3485.3|3476.3|3486.4|3477.4|3485.3|3476.3|0
1712778000000|2024-04-10 19:40:00|3485.4|3476.4|3489.8|3480.8|3490|3481|3485.4|3476.4|0
1712778300000|2024-04-10 19:45:00|3489.7|3480.7|3489.4|3480.4|3491.1|3482.1|3489|3480|0
1712778600000|2024-04-10 19:50:00|3489.5|3480.5|3490.6|3481.6|3491.1|3482.1|3488.9|3479.9|0
1712778900000|2024-04-10 19:55:00|3490.5|3481.5|3488.9|3479.9|3494.1|3485.1|3488.6|3479.6|0
1712779200000|2024-04-10 20:00:00|3488.6|3479.6|3485.3|3476.3|3489.5|3480.5|3484.5|3475.5|0
1712779500000|2024-04-10 20:05:00|3485.4|3476.4|3484.5|3475.5|3485.6|3476.6|3483.2|3474.2|0
1712779800000|2024-04-10 20:10:00|3484.6|3475.6|3484.5|3475.5|3485.3|3476.3|3484.5|3475.5|0
1712780100000|2024-04-10 20:15:00|3484.6|3475.6|3485.2|3476.2|3486|3477|3484.3|3475.3|0
1712780400000|2024-04-10 20:20:00|3485|3476|3485|3476|3485.3|3476.3|3484.6|3475.6|0
1712780700000|2024-04-10 20:25:00|3485.1|3476.1|3485.4|3476.4|3485.8|3476.8|3485|3476|0
1712781000000|2024-04-10 20:30:00|3485.5|3476.5|3484.9|3475.9|3485.7|3476.7|3484.7|3475.7|0
1712781300000|2024-04-10 20:35:00|3485|3476|3485.8|3476.8|3485.8|3476.8|3485|3476|0
1712781600000|2024-04-10 20:40:00|3485.9|3476.9|3485.7|3476.7|3486|3477|3485.4|3476.4|0
1712781900000|2024-04-10 20:45:00|3485.6|3476.6|3486.2|3477.2|3486.2|3477.2|3485.4|3476.4|0
1712782200000|2024-04-10 20:50:00|3486.1|3477.1|3486.8|3477.8|3486.9|3477.9|3485.9|3476.9|0
1712782500000|2024-04-10 20:55:00|3486.7|3477.7|3487.6|3478.6|3487.9|3478.9|3486.4|3477.4|0
1712782800000|2024-04-10 21:00:00|3487.5|3478.5|3487.6|3478.6|3487.8|3478.8|3487.5|3478.5|0
1712783100000|2024-04-10 21:05:00|3487.5|3478.5|3487.2|3478.2|3487.5|3478.5|3486.9|3477.9|0
1712783400000|2024-04-10 21:10:00|3487.3|3478.3|3487.2|3478.2|3487.6|3478.6|3487.1|3478.1|0
1712783700000|2024-04-10 21:15:00|3487.3|3478.3|3487.3|3478.3|3487.3|3478.3|3487.2|3478.2|0
1712784000000|2024-04-10 21:20:00|3487.2|3478.2|3487.3|3478.3|3487.3|3478.3|3487.1|3478.1|0
1712784300000|2024-04-10 21:25:00|3487.2|3478.2|3487.2|3478.2|3487.3|3478.3|3487.2|3478.2|0
1712784600000|2024-04-10 21:30:00|3487.3|3478.3|3487.1|3478.1|3487.3|3478.3|3487.1|3478.1|0
1712784900000|2024-04-10 21:35:00|3487|3478|3487|3478|3487|3478|3487|3478|0
1712785200000|2024-04-10 21:40:00|3487.1|3478.1|3487.1|3478.1|3487.1|3478.1|3486.9|3477.9|0
1712785500000|2024-04-10 21:45:00|3487|3478|3487.2|3478.2|3487.3|3478.3|3486.9|3477.9|0
1712785800000|2024-04-10 21:50:00|3487.3|3478.3|3487.3|3478.3|3487.3|3478.3|3487.3|3478.3|0
1712786100000|2024-04-10 21:55:00|3487.2|3478.2|3487.2|3478.2|3487.2|3478.2|3487.1|3478.1|0
1712786400000|2024-04-10 22:00:00|3486.6|3477.6|3484.3|3475.3|3486.7|3477.7|3484.2|3475.2|0
1712786700000|2024-04-10 22:05:00|3484.2|3475.2|3484.1|3475.1|3484.5|3475.5|3483.4|3474.4|0
1712787000000|2024-04-10 22:10:00|3484.2|3475.2|3484.3|3475.3|3484.6|3475.6|3483.9|3474.9|0
1712787300000|2024-04-10 22:15:00|3484.5|3475.5|3484.7|3475.7|3485|3476|3484.5|3475.5|0
1712787600000|2024-04-10 22:20:00|3484.8|3475.8|3485.7|3476.7|3485.7|3476.7|3484.8|3475.8|0
1712787900000|2024-04-10 22:25:00|3485.8|3476.8|3485.7|3476.7|3486|3477|3485.7|3476.7|0
1712788200000|2024-04-10 22:30:00|3485.8|3476.8|3485.3|3476.3|3486|3477|3484.6|3475.6|0
1712788500000|2024-04-10 22:35:00|3485.4|3476.4|3485.3|3476.3|3485.6|3476.6|3485.3|3476.3|0
1712788800000|2024-04-10 22:40:00|3485.4|3476.4|3485.6|3476.6|3485.8|3476.8|3485.3|3476.3|0
1712789100000|2024-04-10 22:45:00|3485.7|3476.7|3485.3|3476.3|3486|3477|3485.2|3476.2|0
1712789400000|2024-04-10 22:50:00|3485.4|3476.4|3484.9|3475.9|3485.6|3476.6|3484.7|3475.7|0
1712789700000|2024-04-10 22:55:00|3484.8|3475.8|3485|3476|3485|3476|3484.6|3475.6|0
1712790000000|2024-04-10 23:00:00|3484.9|3475.9|3483.7|3474.7|3485|3476|3483.4|3474.4|0
1712790300000|2024-04-10 23:05:00|3483.8|3474.8|3483.6|3474.6|3484.1|3475.1|3483.6|3474.6|0
1712790600000|2024-04-10 23:10:00|3483.5|3474.5|3483|3474|3483.7|3474.7|3482.4|3473.4|0
1712790900000|2024-04-10 23:15:00|3482.9|3473.9|3482.2|3473.2|3483|3474|3481.6|3472.6|0
1712791200000|2024-04-10 23:20:00|3482.3|3473.3|3482.2|3473.2|3482.8|3473.8|3482|3473|0
1712791500000|2024-04-10 23:25:00|3481.8|3472.8|3482.4|3473.4|3482.6|3473.6|3481.3|3472.3|0
1712791800000|2024-04-10 23:30:00|3482.5|3473.5|3482.8|3473.8|3482.8|3473.8|3482.4|3473.4|0
1712792100000|2024-04-10 23:35:00|3482.7|3473.7|3483.9|3474.9|3484.5|3475.5|3482.7|3473.7|0
1712792400000|2024-04-10 23:40:00|3484.1|3475.1|3484.3|3475.3|3484.3|3475.3|3483.9|3474.9|0
1712792700000|2024-04-10 23:45:00|3484.5|3475.5|3484.2|3475.2|3484.6|3475.6|3484.1|3475.1|0
1712793000000|2024-04-10 23:50:00|3484.1|3475.1|3483.5|3474.5|3484.2|3475.2|3483.1|3474.1|0
1712793300000|2024-04-10 23:55:00|3483.4|3474.4|3483.5|3474.5|3483.7|3474.7|3483|3474|0
1712793600000|2024-04-11 00:00:00|3483.6|3474.6|3485.3|3476.3|3485.8|3476.8|3483.4|3474.4|0
1712793900000|2024-04-11 00:05:00|3485.4|3476.4|3483.9|3474.9|3485.4|3476.4|3483.5|3474.5|0
1712794200000|2024-04-11 00:10:00|3484.1|3475.1|3484.6|3475.6|3485.2|3476.2|3484.1|3475.1|0
1712794500000|2024-04-11 00:15:00|3484.4|3475.4|3485.8|3476.8|3485.8|3476.8|3484.3|3475.3|0
1712794800000|2024-04-11 00:20:00|3485.7|3476.7|3486.8|3477.8|3486.8|3477.8|3485.2|3476.2|0
1712795100000|2024-04-11 00:25:00|3486.6|3477.6|3485.4|3476.4|3486.6|3477.6|3485.4|3476.4|0
1712795400000|2024-04-11 00:30:00|3485.5|3476.5|3486|3477|3486|3477|3485.1|3476.1|0
1712795700000|2024-04-11 00:35:00|3486.1|3477.1|3485.4|3476.4|3486.1|3477.1|3485.4|3476.4|0
1712796000000|2024-04-11 00:40:00|3485.5|3476.5|3484.8|3475.8|3485.6|3476.6|3484.4|3475.4|0
1712796300000|2024-04-11 00:45:00|3485|3476|3484.5|3475.5|3485|3476|3484.1|3475.1|0
1712796600000|2024-04-11 00:50:00|3484.7|3475.7|3484.9|3475.9|3484.9|3475.9|3484.2|3475.2|0
1712796900000|2024-04-11 00:55:00|3484.8|3475.8|3484.8|3475.8|3485|3476|3484.6|3475.6|0
1712797200000|2024-04-11 01:00:00|3484.7|3475.7|3485.9|3476.9|3485.9|3476.9|3484.7|3475.7|0
1712797500000|2024-04-11 01:05:00|3485.8|3476.8|3486.6|3477.6|3486.7|3477.7|3485.8|3476.8|0
1712797800000|2024-04-11 01:10:00|3486.4|3477.4|3486.4|3477.4|3486.6|3477.6|3486.1|3477.1|0
1712798100000|2024-04-11 01:15:00|3486.7|3477.7|3484.5|3480.5|3492.5|3488.5|3479.5|3475.5|708
1712798400000|2024-04-11 01:20:00|3484|3480|3474|3470|3485.5|3481.5|3472.5|3468.5|727
1712798700000|2024-04-11 01:25:00|3473.5|3469.5|3482.5|3478.5|3482.5|3478.5|3470.5|3466.5|845
1712799000000|2024-04-11 01:30:00|3485.5|3481.5|3493.5|3489.5|3498.5|3494.5|3480.5|3476.5|4849
1712799300000|2024-04-11 01:35:00|3493|3489|3498.5|3494.5|3504.5|3500.5|3490|3486|3262
1712799600000|2024-04-11 01:40:00|3499.5|3495.5|3492.5|3488.5|3501.5|3497.5|3492|3488|1296
1712799900000|2024-04-11 01:45:00|3493.5|3489.5|3502|3498|3503|3499|3487.5|3483.5|1283
1712800200000|2024-04-11 01:50:00|3502.5|3498.5|3510.5|3506.5|3512.5|3508.5|3498.5|3494.5|1106
1712800500000|2024-04-11 01:55:00|3509.5|3505.5|3500.5|3496.5|3509.5|3505.5|3496.5|3492.5|1093
1712800800000|2024-04-11 02:00:00|3499.5|3495.5|3504|3500|3506.5|3502.5|3497.5|3493.5|916
1712801100000|2024-04-11 02:05:00|3503.5|3499.5|3497.5|3493.5|3507|3503|3495.5|3491.5|680
1712801400000|2024-04-11 02:10:00|3496.5|3492.5|3501|3497|3504.5|3500.5|3493.5|3489.5|758
1712801700000|2024-04-11 02:15:00|3501.5|3497.5|3502.5|3498.5|3505.5|3501.5|3499.5|3495.5|549
1712802000000|2024-04-11 02:20:00|3503|3499|3499|3495|3503|3499|3493.5|3489.5|755
1712802300000|2024-04-11 02:25:00|3499.5|3495.5|3498.5|3494.5|3502.5|3498.5|3495|3491|507
1712802600000|2024-04-11 02:30:00|3498|3494|3496.5|3492.5|3500|3496|3491.5|3487.5|506
1712802900000|2024-04-11 02:35:00|3497|3493|3490.5|3486.5|3497|3493|3488.5|3484.5|700
1712803200000|2024-04-11 02:40:00|3490|3486|3494.5|3490.5|3496.5|3492.5|3485|3481|732
1712803500000|2024-04-11 02:45:00|3493.5|3489.5|3494.5|3490.5|3496.5|3492.5|3489.5|3485.5|405
1712803800000|2024-04-11 02:50:00|3495|3491|3489|3485|3497|3493|3487.5|3483.5|421
1712804100000|2024-04-11 02:55:00|3489.5|3485.5|3490.5|3486.5|3491.5|3487.5|3487.5|3483.5|697
1712804400000|2024-04-11 03:00:00|3489.5|3485.5|3487|3483|3492.5|3488.5|3485.5|3481.5|658
1712804700000|2024-04-11 03:05:00|3486.5|3482.5|3489.5|3485.5|3493.5|3489.5|3485|3481|587
1712805000000|2024-04-11 03:10:00|3490.5|3486.5|3494.5|3490.5|3496.5|3492.5|3488.5|3484.5|357
1712805300000|2024-04-11 03:15:00|3495|3491|3496.5|3492.5|3499.5|3495.5|3494.5|3490.5|381
1712805600000|2024-04-11 03:20:00|3497.5|3493.5|3488.5|3484.5|3498.5|3494.5|3488.5|3484.5|282
1712805900000|2024-04-11 03:25:00|3489|3485|3494.5|3490.5|3494.5|3490.5|3488.5|3484.5|191
1712806200000|2024-04-11 03:30:00|3495|3491|3498.5|3494.5|3499.5|3495.5|3494.5|3490.5|256
1712806500000|2024-04-11 03:35:00|3497.5|3493.5|3496.5|3492.5|3497.5|3493.5|3495|3491|133
1712806800000|2024-04-11 03:40:00|3495.5|3491.5|3499.5|3495.5|3500.5|3496.5|3493.5|3489.5|183
1712807100000|2024-04-11 03:45:00|3498.5|3494.5|3500.5|3496.5|3503.5|3499.5|3497.5|3493.5|437
1712807400000|2024-04-11 03:50:00|3501|3497|3502.5|3498.5|3504.5|3500.5|3498.5|3494.5|283
1712807700000|2024-04-11 03:55:00|3501.5|3497.5|3504.5|3500.5|3504.5|3500.5|3499.5|3495.5|290
1712808000000|2024-04-11 04:00:00|3506.9|3497.9|3506.9|3497.9|3507.2|3498.2|3506.8|3497.8|2
1712808300000|2024-04-11 04:05:00|3506.8|3497.8|3506.8|3497.8|3507.1|3498.1|3506.7|3497.7|0
1712808600000|2024-04-11 04:10:00|3506.6|3497.6|3506.6|3497.6|3506.8|3497.8|3506.4|3497.4|0
1712808900000|2024-04-11 04:15:00|3507|3498|3506.9|3497.9|3507.1|3498.1|3506.8|3497.8|0
1712809200000|2024-04-11 04:20:00|3507|3498|3507.3|3498.3|3507.4|3498.4|3506.9|3497.9|0
1712809500000|2024-04-11 04:25:00|3507.4|3498.4|3507.1|3498.1|3507.4|3498.4|3507.1|3498.1|0
1712809800000|2024-04-11 04:30:00|3507.2|3498.2|3507.2|3498.2|3507.7|3498.7|3506.6|3497.6|0
1712810100000|2024-04-11 04:35:00|3507.3|3498.3|3507.5|3498.5|3507.5|3498.5|3507.1|3498.1|0
1712810400000|2024-04-11 04:40:00|3507.6|3498.6|3507.3|3498.3|3507.6|3498.6|3507.3|3498.3|0
1712810700000|2024-04-11 04:45:00|3507.2|3498.2|3507.2|3498.2|3507.3|3498.3|3507|3498|0
1712811000000|2024-04-11 04:50:00|3507.3|3498.3|3507.5|3498.5|3507.6|3498.6|3507.2|3498.2|0
1712811300000|2024-04-11 04:55:00|3507.6|3498.6|3507.6|3498.6|3507.7|3498.7|3507.5|3498.5|0
1712811600000|2024-04-11 05:00:00|3506|3502|3506.5|3502.5|3508.5|3504.5|3499.5|3495.5|1494
1712811900000|2024-04-11 05:05:00|3507|3503|3515.5|3511.5|3515.5|3511.5|3505.5|3501.5|968
1712812200000|2024-04-11 05:10:00|3515|3511|3516.5|3512.5|3521.5|3517.5|3514.5|3510.5|1155
1712812500000|2024-04-11 05:15:00|3515.5|3511.5|3520.5|3516.5|3524.5|3520.5|3514.5|3510.5|1888
1712812800000|2024-04-11 05:20:00|3521.5|3517.5|3523.5|3519.5|3529.5|3525.5|3519.5|3515.5|2021
1712813100000|2024-04-11 05:25:00|3524|3520|3536.5|3532.5|3537.5|3533.5|3523.5|3519.5|1482
1712813400000|2024-04-11 05:30:00|3537.5|3533.5|3540.5|3536.5|3545.5|3541.5|3536.5|3532.5|2675
1712813700000|2024-04-11 05:35:00|3541|3537|3546.5|3542.5|3547.5|3543.5|3536|3532|1531
1712814000000|2024-04-11 05:40:00|3547.5|3543.5|3545.5|3541.5|3550.5|3546.5|3541.5|3537.5|1011
1712814300000|2024-04-11 05:45:00|3546|3542|3545.5|3541.5|3550.5|3546.5|3543.5|3539.5|646
1712814600000|2024-04-11 05:50:00|3546.5|3542.5|3534.5|3530.5|3547.5|3543.5|3534.5|3530.5|820
1712814900000|2024-04-11 05:55:00|3533.5|3529.5|3534.5|3530.5|3537.5|3533.5|3533.5|3529.5|624
1712815200000|2024-04-11 06:00:00|3535|3531|3528.5|3524.5|3535.5|3531.5|3528.5|3524.5|758
1712815500000|2024-04-11 06:05:00|3529|3525|3525.5|3521.5|3530.5|3526.5|3522.5|3518.5|526
1712815800000|2024-04-11 06:10:00|3526|3522|3523.5|3519.5|3528.5|3524.5|3522.5|3518.5|451
1712816100000|2024-04-11 06:15:00|3523|3519|3529.5|3525.5|3530.5|3526.5|3520.5|3516.5|678
1712816400000|2024-04-11 06:20:00|3529|3525|3532.5|3528.5|3533.5|3529.5|3525.5|3521.5|720
1712816700000|2024-04-11 06:25:00|3532|3528|3539.5|3535.5|3540.5|3536.5|3530.5|3526.5|763
1712817000000|2024-04-11 06:30:00|3538.5|3534.5|3548.5|3544.5|3549.5|3545.5|3538.5|3534.5|1299
1712817300000|2024-04-11 06:35:00|3548|3544|3551.5|3547.5|3552.5|3548.5|3543.5|3539.5|901
1712817600000|2024-04-11 06:40:00|3550.5|3546.5|3546.5|3542.5|3551.5|3547.5|3544.5|3540.5|546
1712817900000|2024-04-11 06:45:00|3545.5|3541.5|3542|3538|3547|3543|3540.5|3536.5|505
1712818200000|2024-04-11 06:50:00|3542.5|3538.5|3538.5|3534.5|3542.5|3538.5|3536.5|3532.5|866
1712818500000|2024-04-11 06:55:00|3537.5|3533.5|3539.5|3535.5|3540.5|3536.5|3536.5|3532.5|587
1712818800000|2024-04-11 07:00:00|3538.5|3534.5|3541.5|3537.5|3546.5|3542.5|3537.5|3533.5|1160
1712819100000|2024-04-11 07:05:00|3540.5|3536.5|3545.5|3541.5|3547.5|3543.5|3539.5|3535.5|505
1712819400000|2024-04-11 07:10:00|3545|3541|3544.5|3540.5|3546.5|3542.5|3542|3538|435
1712819700000|2024-04-11 07:15:00|3544|3540|3537.5|3533.5|3545.5|3541.5|3536.5|3532.5|283
1712820000000|2024-04-11 07:20:00|3538|3534|3539.5|3535.5|3541.5|3537.5|3538|3534|150
1712820300000|2024-04-11 07:25:00|3540|3536|3542.5|3538.5|3543.5|3539.5|3539.5|3535.5|152
1712820600000|2024-04-11 07:30:00|3543|3539|3542.5|3538.5|3543.5|3539.5|3539|3535|185
1712820900000|2024-04-11 07:35:00|3542|3538|3537.5|3533.5|3542.5|3538.5|3536.5|3532.5|210
1712821200000|2024-04-11 07:40:00|3537|3533|3539.5|3535.5|3540.5|3536.5|3536|3532|218
1712821500000|2024-04-11 07:45:00|3540.5|3536.5|3541.5|3537.5|3542.5|3538.5|3539.5|3535.5|313
1712821800000|2024-04-11 07:50:00|3540.5|3536.5|3541.5|3537.5|3542.5|3538.5|3538.5|3534.5|314
1712822100000|2024-04-11 07:55:00|3541|3537|3542.5|3538.5|3543.5|3539.5|3540.5|3536.5|431
1712822400000|2024-04-11 08:00:00|3542|3538|3539|3535|3543.5|3539.5|3537.5|3533.5|602
1712822700000|2024-04-11 08:05:00|3538.5|3534.5|3536.5|3532.5|3538.5|3534.5|3535.5|3531.5|2618
1712823000000|2024-04-11 08:10:00|3537|3533|3533.5|3529.5|3538.5|3534.5|3531.5|3527.5|899
1712823300000|2024-04-11 08:15:00|3532.5|3528.5|3536.5|3532.5|3536.5|3532.5|3532.5|3528.5|136
1712823600000|2024-04-11 08:20:00|3535.5|3531.5|3532.5|3528.5|3536.5|3532.5|3532.5|3528.5|231
1712823900000|2024-04-11 08:25:00|3531.5|3527.5|3533|3529|3533.5|3529.5|3530.5|3526.5|306
1712824200000|2024-04-11 08:30:00|3534.6|3525.6|3534.4|3525.4|3535.1|3526.1|3533.6|3524.6|0
1712824500000|2024-04-11 08:35:00|3534.3|3525.3|3533.8|3524.8|3535.2|3526.2|3533.5|3524.5|0
1712824800000|2024-04-11 08:40:00|3533.7|3524.7|3534.7|3525.7|3535.4|3526.4|3533.4|3524.4|0
1712825100000|2024-04-11 08:45:00|3534.9|3525.9|3531.9|3522.9|3534.9|3525.9|3531.9|3522.9|0
1712825400000|2024-04-11 08:50:00|3532|3523|3530.9|3521.9|3532.3|3523.3|3530.1|3521.1|0
1712825700000|2024-04-11 08:55:00|3530.7|3521.7|3528.8|3519.8|3531|3522|3528.8|3519.8|0
1712826000000|2024-04-11 09:00:00|3529.6|3520.6|3530.1|3521.1|3530.5|3521.5|3528.5|3519.5|0
1712826300000|2024-04-11 09:05:00|3530|3521|3529|3520|3530.7|3521.7|3528.8|3519.8|0
1712826600000|2024-04-11 09:10:00|3529.1|3520.1|3530.8|3521.8|3531.3|3522.3|3528.9|3519.9|0
1712826900000|2024-04-11 09:15:00|3532|3523|3529|3521|3532|3523|3526|3519|141
1712827200000|2024-04-11 09:20:00|3528|3522|3528|3521|3529|3522|3527|3520|21
1712827500000|2024-04-11 09:25:00|3529|3520|3529|3522|3530|3523|3528|3520|16
1712827800000|2024-04-11 09:30:00|3530|3523|3531|3524|3531|3524|3529|3522|3
1712828100000|2024-04-11 09:35:00|3532|3523|3530|3523|3533|3526|3530|3523|10
1712828400000|2024-04-11 09:40:00|3529|3522|3530|3523|3531|3524|3528|3521|16
1712828700000|2024-04-11 09:45:00|3531|3524|3530|3522|3532|3524|3529|3522|2
1712829000000|2024-04-11 09:50:00|3529|3521|3526|3519|3529|3522|3526|3519|160
1712829300000|2024-04-11 09:55:00|3525|3518|3524|3517|3526|3518|3523|3515|278
1712829600000|2024-04-11 10:00:00|3523|3516|3524|3517|3526|3519|3523|3516|72
1712829900000|2024-04-11 10:05:00|3523|3516|3523|3516|3523|3516|3520|3513|172
1712830200000|2024-04-11 10:10:00|3522|3515|3523|3516|3524|3517|3522|3515|20
1712830500000|2024-04-11 10:15:00|3524|3517|3525|3518|3525|3518|3522|3515|10
1712830800000|2024-04-11 10:20:00|3526|3517|3527|3520|3528|3520|3525|3517|4
1712831100000|2024-04-11 10:25:00|3528|3521|3529|3522|3529|3522|3527|3520|20
1712831400000|2024-04-11 10:30:00|3528|3521|3526|3519|3529|3522|3526|3519|10
1712831700000|2024-04-11 10:35:00|3527|3520|3525|3518|3527|3520|3525|3518|6
1712832000000|2024-04-11 10:40:00|3526|3517|3526|3519|3528|3521|3525|3517|32
1712832300000|2024-04-11 10:45:00|3527|3520|3528|3520|3528|3520|3526|3518|4
1712832600000|2024-04-11 10:50:00|3527|3519|3528|3520|3528|3521|3526|3519|4
1712832900000|2024-04-11 10:55:00|3527|3521|3529|3522|3529|3522|3527|3520|7
1712833200000|2024-04-11 11:00:00|3528|3521|3524|3516|3530|3522|3523|3516|33
1712833500000|2024-04-11 11:05:00|3523|3517|3525|3517|3525|3518|3522|3515|12
1712833800000|2024-04-11 11:10:00|3526|3518|3526|3519|3527|3519|3525|3517|0
1712834100000|2024-04-11 11:15:00|3525|3518|3524|3517|3525|3519|3524|3517|3
1712834400000|2024-04-11 11:20:00|3523|3516|3527|3519|3527|3519|3523|3516|7
1712834700000|2024-04-11 11:25:00|3526|3518|3524|3517|3526|3519|3524|3517|0
1712835000000|2024-04-11 11:30:00|3525|3518|3524|3517|3526|3518|3523|3515|12
1712835300000|2024-04-11 11:35:00|3523|3516|3522|3514|3524|3517|3521|3514|21
1712835600000|2024-04-11 11:40:00|3521|3515|3521|3514|3522|3515|3520|3513|28
1712835900000|2024-04-11 11:45:00|3522|3513|3520|3512|3522|3514|3519|3512|32
1712836200000|2024-04-11 11:50:00|3521|3513|3520|3513|3521|3513|3518|3511|9
1712836500000|2024-04-11 11:55:00|3519|3512|3518|3511|3520|3513|3518|3511|20
1712836800000|2024-04-11 12:00:00|3519|3510|3517|3510|3519|3512|3517|3509|36
1712837100000|2024-04-11 12:05:00|3518|3509|3519|3512|3521|3514|3517|3509|13
1712837400000|2024-04-11 12:10:00|3518|3511|3521|3514|3521|3514|3517|3510|35
1712837700000|2024-04-11 12:15:00|3525|3513|3518|3511|3525|3515|3517|3510|36
1712838000000|2024-04-11 12:20:00|3517|3510|3518|3511|3519|3512|3514|3507|87
1712838300000|2024-04-11 12:25:00|3517|3510|3515|3505|3519|3512|3513|3505|60
1712838600000|2024-04-11 12:30:00|3514|3506|3531|3524|3532|3525|3514|3505|131
1712838900000|2024-04-11 12:35:00|3530|3523|3532|3525|3537|3529|3528|3521|158
1712839200000|2024-04-11 12:40:00|3531|3524|3527|3519|3533|3526|3526|3519|84
1712839500000|2024-04-11 12:45:00|3528|3520|3527|3520|3531|3524|3525|3517|149
1712839800000|2024-04-11 12:50:00|3528|3521|3524|3516|3529|3522|3523|3516|142
1712840100000|2024-04-11 12:55:00|3523|3517|3528|3520|3529|3522|3523|3516|45
1712840400000|2024-04-11 13:00:00|3527|3521|3527|3519|3530|3523|3525|3517|46
1712840700000|2024-04-11 13:05:00|3526|3520|3529|3522|3530|3523|3526|3519|12
1712841000000|2024-04-11 13:10:00|3530|3523|3530|3523|3531|3524|3529|3521|31
1712841300000|2024-04-11 13:15:00|3531|3524|3528|3521|3532|3524|3528|3521|21
1712841600000|2024-04-11 13:20:00|3529|3522|3528|3521|3530|3523|3527|3520|31
1712841900000|2024-04-11 13:25:00|3527|3520|3531|3524|3531|3524|3527|3520|37
1712842200000|2024-04-11 13:30:00|3532|3525|3532|3525|3537|3529|3527|3520|428
1712842500000|2024-04-11 13:35:00|3531|3524|3525|3518|3532|3525|3524|3516|181
1712842800000|2024-04-11 13:40:00|3526|3517|3524|3517|3529|3522|3522|3515|151
1712843100000|2024-04-11 13:45:00|3525|3518|3534|3526|3536|3529|3525|3517|284
1712843400000|2024-04-11 13:50:00|3535|3527|3531|3523|3538|3531|3529|3522|110
1712843700000|2024-04-11 13:55:00|3532|3524|3520.5|3514.5|3532|3525|3520|3513|125
1712844000000|2024-04-11 14:00:00|3521.5|3515.5|3513|3507|3521.5|3515.5|3512.5|3506.5|242
1712844300000|2024-04-11 14:05:00|3513.5|3507.5|3511.5|3505.5|3513.5|3507.5|3508.5|3502.5|216
1712844600000|2024-04-11 14:10:00|3512|3506|3511.5|3505.5|3512.5|3506.5|3508.5|3502.5|230
1712844900000|2024-04-11 14:15:00|3511|3505|3505.5|3499.5|3511|3505|3505.5|3499.5|131
1712845200000|2024-04-11 14:20:00|3504.5|3498.5|3506.5|3500.5|3507.5|3501.5|3503.5|3497.5|65
1712845500000|2024-04-11 14:25:00|3505.5|3499.5|3502.5|3496.5|3506.5|3500.5|3500.5|3494.5|89
1712845800000|2024-04-11 14:30:00|3502|3496|3499.5|3493.5|3507.5|3501.5|3499.5|3493.5|92
1712846100000|2024-04-11 14:35:00|3500|3494|3501.5|3495.5|3501.5|3495.5|3497.5|3491.5|141
1712846400000|2024-04-11 14:40:00|3501|3495|3502.5|3496.5|3503|3497|3499.5|3493.5|42
1712846700000|2024-04-11 14:45:00|3503|3497|3500.5|3494.5|3505.5|3499.5|3500.5|3494.5|251
1712847000000|2024-04-11 14:50:00|3500|3494|3499.5|3493.5|3501.5|3495.5|3496.5|3490.5|95
1712847300000|2024-04-11 14:55:00|3500|3494|3494.5|3488.5|3500.5|3494.5|3494.5|3488.5|239
1712847600000|2024-04-11 15:00:00|3495|3489|3499.5|3493.5|3500.5|3494.5|3494.5|3488.5|70
1712847900000|2024-04-11 15:05:00|3500|3494|3498.5|3492.5|3501.5|3495.5|3497.5|3491.5|30
1712848200000|2024-04-11 15:10:00|3498|3492|3497.5|3491.5|3499.5|3493.5|3496.5|3490.5|12
1712848500000|2024-04-11 15:15:00|3498|3492|3496.5|3490.5|3499.5|3493.5|3496.5|3490.5|39
1712848800000|2024-04-11 15:20:00|3497|3491|3498.5|3492.5|3499.5|3493.5|3497|3491|24
1712849100000|2024-04-11 15:25:00|3498|3492|3494.5|3488.5|3498|3492|3494.5|3488.5|54
1712849400000|2024-04-11 15:30:00|3493.5|3487.5|3495.5|3489.5|3496.5|3490.5|3493.5|3487.5|201
1712849700000|2024-04-11 15:35:00|3496|3490|3497|3491|3497.5|3491.5|3494.5|3488.5|36
1712850000000|2024-04-11 15:40:00|3496.5|3490.5|3494.5|3488.5|3498.5|3492.5|3494.5|3488.5|31
1712850300000|2024-04-11 15:45:00|3495.5|3489.5|3495.5|3489.5|3497|3491|3494.5|3488.5|62
1712850600000|2024-04-11 15:50:00|3496|3490|3497.5|3491.5|3498.5|3492.5|3496|3490|25
1712850900000|2024-04-11 15:55:00|3498|3492|3501.5|3495.5|3502.5|3496.5|3497.5|3491.5|43
1712851200000|2024-04-11 16:00:00|3502|3496|3499.5|3493.5|3503|3497|3499.5|3493.5|71
1712851500000|2024-04-11 16:05:00|3500.5|3494.5|3496.5|3490.5|3501|3495|3496.5|3490.5|31
1712851800000|2024-04-11 16:10:00|3497.5|3491.5|3495.5|3489.5|3497.5|3491.5|3495.5|3489.5|21
1712852100000|2024-04-11 16:15:00|3495|3489|3494.5|3488.5|3495.5|3489.5|3494|3488|67
1712852400000|2024-04-11 16:20:00|3494|3488|3493.5|3487.5|3494.5|3488.5|3493.5|3487.5|25
1712852700000|2024-04-11 16:25:00|3492.5|3486.5|3493.5|3487.5|3493.5|3487.5|3492.5|3486.5|74
1712853000000|2024-04-11 16:30:00|3492.5|3486.5|3493.5|3487.5|3493.5|3487.5|3492.5|3486.5|31
1712853300000|2024-04-11 16:35:00|3492.5|3486.5|3491.5|3485.5|3493.5|3487.5|3490.5|3484.5|28
1712853600000|2024-04-11 16:40:00|3492|3486|3493.5|3487.5|3494.5|3488.5|3492|3486|24
1712853900000|2024-04-11 16:45:00|3494.5|3488.5|3494.5|3488.5|3495|3489|3493|3487|18
1712854200000|2024-04-11 16:50:00|3495|3489|3495.5|3489.5|3497.5|3491.5|3495|3489|50
1712854500000|2024-04-11 16:55:00|3495|3489|3495.5|3489.5|3495.5|3489.5|3494.5|3488.5|19
1712854800000|2024-04-11 17:00:00|3496.5|3490.5|3497|3491|3498|3492|3492.5|3486.5|40
1712855100000|2024-04-11 17:05:00|3496.5|3490.5|3498.5|3492.5|3499|3493|3495.5|3489.5|30
1712855400000|2024-04-11 17:10:00|3499|3493|3503.5|3497.5|3503.5|3497.5|3499|3493|23
1712855700000|2024-04-11 17:15:00|3504|3498|3502.5|3496.5|3504|3498|3500.5|3494.5|30
1712856000000|2024-04-11 17:20:00|3503.5|3497.5|3503|3497|3504.5|3498.5|3502.5|3496.5|36
1712856300000|2024-04-11 17:25:00|3503.5|3497.5|3504.5|3498.5|3505.5|3499.5|3503.5|3497.5|45
1712856600000|2024-04-11 17:30:00|3504|3498|3504|3498|3505.5|3499.5|3503.5|3497.5|36
1712856900000|2024-04-11 17:35:00|3504.5|3498.5|3502.5|3496.5|3504.5|3498.5|3502.5|3496.5|12
1712857200000|2024-04-11 17:40:00|3503|3497|3504.5|3498.5|3506|3500|3501.5|3495.5|57
1712857500000|2024-04-11 17:45:00|3504|3498|3505.5|3499.5|3505.5|3499.5|3503.5|3497.5|17
1712857800000|2024-04-11 17:50:00|3505|3499|3505.5|3499.5|3507.5|3501.5|3504.5|3498.5|38
1712858100000|2024-04-11 17:55:00|3506|3500|3506.5|3500.5|3507.5|3501.5|3505.5|3499.5|40
1712858400000|2024-04-11 18:00:00|3507|3501|3508.5|3502.5|3508.5|3502.5|3505.5|3499.5|46
1712858700000|2024-04-11 18:05:00|3509.5|3503.5|3513.5|3507.5|3514.5|3508.5|3509.5|3503.5|82
1712859000000|2024-04-11 18:10:00|3512.5|3506.5|3511.5|3505.5|3513.5|3507.5|3510.5|3504.5|37
1712859300000|2024-04-11 18:15:00|3512.5|3506.5|3512.5|3506.5|3512.5|3506.5|3510.5|3504.5|33
1712859600000|2024-04-11 18:20:00|3513.5|3507.5|3513.5|3507.5|3513.5|3507.5|3511.5|3505.5|27
1712859900000|2024-04-11 18:25:00|3514.5|3508.5|3513|3507|3514.5|3508.5|3512.5|3506.5|20
1712860200000|2024-04-11 18:30:00|3513.5|3507.5|3514.5|3508.5|3514.5|3508.5|3511.5|3505.5|24
1712860500000|2024-04-11 18:35:00|3514|3508|3514|3508|3515.5|3509.5|3512.5|3506.5|34
1712860800000|2024-04-11 18:40:00|3514.5|3508.5|3514|3508|3514.5|3508.5|3512.5|3506.5|52
1712861100000|2024-04-11 18:45:00|3514.5|3508.5|3511.5|3505.5|3514.5|3508.5|3511|3505|67
1712861400000|2024-04-11 18:50:00|3512|3506|3510.5|3504.5|3512.5|3506.5|3510|3504|21
1712861700000|2024-04-11 18:55:00|3511|3505|3510.8|3501.8|3511.5|3505.5|3509|3501.8|78
1712862000000|2024-04-11 19:00:00|3510.9|3501.9|3512.2|3503.2|3512.9|3503.9|3510.8|3501.8|0
1712862300000|2024-04-11 19:05:00|3512.3|3503.3|3513.1|3504.1|3513.4|3504.4|3512.3|3503.3|0
1712862600000|2024-04-11 19:10:00|3513.2|3504.2|3513.9|3504.9|3514.6|3505.6|3513.2|3504.2|0
1712862900000|2024-04-11 19:15:00|3513.8|3504.8|3513.2|3504.2|3513.8|3504.8|3513|3504|0
1712863200000|2024-04-11 19:20:00|3513.1|3504.1|3513.5|3504.5|3514.8|3505.8|3513|3504|0
1712863500000|2024-04-11 19:25:00|3513.6|3504.6|3513.5|3504.5|3513.7|3504.7|3513.3|3504.3|0
1712863800000|2024-04-11 19:30:00|3513.4|3504.4|3513.6|3504.6|3513.6|3504.6|3512.7|3503.7|0
1712864100000|2024-04-11 19:35:00|3513.5|3504.5|3514.8|3505.8|3514.8|3505.8|3513.4|3504.4|0
1712864400000|2024-04-11 19:40:00|3514.9|3505.9|3515.1|3506.1|3515.7|3506.7|3514.7|3505.7|0
1712864700000|2024-04-11 19:45:00|3515|3506|3514.7|3505.7|3515.3|3506.3|3514.1|3505.1|0
1712865000000|2024-04-11 19:50:00|3514.6|3505.6|3513.1|3504.1|3514.6|3505.6|3512.2|3503.2|0
1712865300000|2024-04-11 19:55:00|3513.2|3504.2|3512.9|3503.9|3514.7|3505.7|3512.1|3503.1|0
1712865600000|2024-04-11 20:00:00|3512.4|3503.4|3512.1|3503.1|3512.7|3503.7|3510.8|3501.8|0
1712865900000|2024-04-11 20:05:00|3511.9|3502.9|3513.3|3504.3|3513.4|3504.4|3511.9|3502.9|0
1712866200000|2024-04-11 20:10:00|3513.2|3504.2|3512.7|3503.7|3513.3|3504.3|3512.6|3503.6|0
1712866500000|2024-04-11 20:15:00|3513.7|3504.7|3513.8|3504.8|3514|3505|3513.1|3504.1|0
1712866800000|2024-04-11 20:20:00|3513.9|3504.9|3514.4|3505.4|3514.7|3505.7|3513.6|3504.6|0
1712867100000|2024-04-11 20:25:00|3514.5|3505.5|3514.5|3505.5|3514.5|3505.5|3514.3|3505.3|0
1712867400000|2024-04-11 20:30:00|3514.4|3505.4|3514.1|3505.1|3514.5|3505.5|3514.1|3505.1|0
1712867700000|2024-04-11 20:35:00|3514.3|3505.3|3514.3|3505.3|3514.5|3505.5|3514.1|3505.1|0
1712868000000|2024-04-11 20:40:00|3514.2|3505.2|3513.8|3504.8|3514.2|3505.2|3513.6|3504.6|0
1712868300000|2024-04-11 20:45:00|3513.9|3504.9|3513.9|3504.9|3513.9|3504.9|3513.6|3504.6|0
1712868600000|2024-04-11 20:50:00|3513.8|3504.8|3513.4|3504.4|3514|3505|3513.4|3504.4|0
1712868900000|2024-04-11 20:55:00|3513.5|3504.5|3513.6|3504.6|3514|3505|3513.2|3504.2|0
1712869200000|2024-04-11 21:00:00|3512.7|3503.7|3512.9|3503.9|3512.9|3503.9|3512.6|3503.6|0
1712869500000|2024-04-11 21:05:00|3512.8|3503.8|3512.6|3503.6|3512.8|3503.8|3512.6|3503.6|0
1712869800000|2024-04-11 21:10:00|3512.5|3503.5|3512.3|3503.3|3512.5|3503.5|3512.3|3503.3|0
1712870400000|2024-04-11 21:20:00|3512.2|3503.2|3512.3|3503.3|3512.4|3503.4|3512.2|3503.2|0
1712870700000|2024-04-11 21:25:00|3512.4|3503.4|3512.3|3503.3|3512.4|3503.4|3512.3|3503.3|0
1712871300000|2024-04-11 21:35:00|3512.4|3503.4|3512.5|3503.5|3512.5|3503.5|3512.4|3503.4|0
1712871600000|2024-04-11 21:40:00|3512.4|3503.4|3512.4|3503.4|3512.4|3503.4|3512.3|3503.3|0
1712871900000|2024-04-11 21:45:00|3512.3|3503.3|3512.4|3503.4|3512.5|3503.5|3512.3|3503.3|0
1712872200000|2024-04-11 21:50:00|3512.3|3503.3|3512.4|3503.4|3512.4|3503.4|3512.3|3503.3|0
1712872500000|2024-04-11 21:55:00|3512.3|3503.3|3512.3|3503.3|3512.4|3503.4|3512.3|3503.3|0
1712872800000|2024-04-11 22:00:00|3512.6|3503.6|3512.6|3503.6|3512.7|3503.7|3512.1|3503.1|0
1712873100000|2024-04-11 22:05:00|3512.7|3503.7|3513.4|3504.4|3513.6|3504.6|3512.7|3503.7|0
1712873400000|2024-04-11 22:10:00|3513.6|3504.6|3513.4|3504.4|3514.1|3505.1|3513.4|3504.4|0
1712873700000|2024-04-11 22:15:00|3513.6|3504.6|3514.2|3505.2|3514.2|3505.2|3513.4|3504.4|0
1712874000000|2024-04-11 22:20:00|3514.4|3505.4|3514.2|3505.2|3514.9|3505.9|3514.1|3505.1|0
1712874300000|2024-04-11 22:25:00|3514.1|3505.1|3514|3505|3514.2|3505.2|3513.8|3504.8|0
1712874600000|2024-04-11 22:30:00|3515|3506|3515|3506|3515|3506|3514.7|3505.7|0
1712874900000|2024-04-11 22:35:00|3514.9|3505.9|3515.2|3506.2|3515.2|3506.2|3514.8|3505.8|0
1712875200000|2024-04-11 22:40:00|3515.1|3506.1|3515.2|3506.2|3515.2|3506.2|3514.4|3505.4|0
1712875500000|2024-04-11 22:45:00|3514|3505|3513.6|3504.6|3514|3505|3513.6|3504.6|0
1712875800000|2024-04-11 22:50:00|3513.7|3504.7|3513.8|3504.8|3514|3505|3513.7|3504.7|0
1712876100000|2024-04-11 22:55:00|3513.7|3504.7|3514|3505|3514|3505|3513.7|3504.7|0
1712876400000|2024-04-11 23:00:00|3514.1|3505.1|3513.8|3504.8|3514.4|3505.4|3513.8|3504.8|0
1712876700000|2024-04-11 23:05:00|3513.7|3504.7|3514|3505|3514|3505|3513.7|3504.7|0
1712877000000|2024-04-11 23:10:00|3514.1|3505.1|3513.8|3504.8|3514.2|3505.2|3513.8|3504.8|0
1712877300000|2024-04-11 23:15:00|3515.4|3506.4|3515.4|3506.4|3515.6|3506.6|3515.3|3506.3|0
1712877600000|2024-04-11 23:20:00|3515.6|3506.6|3515.3|3506.3|3515.6|3506.6|3515.3|3506.3|0
1712877900000|2024-04-11 23:25:00|3515.4|3506.4|3515.1|3506.1|3515.6|3506.6|3515|3506|0
1712878200000|2024-04-11 23:30:00|3515|3506|3514.9|3505.9|3515.2|3506.2|3514.7|3505.7|0
1712878500000|2024-04-11 23:35:00|3515|3506|3514.9|3505.9|3515.2|3506.2|3514.9|3505.9|0
1712878800000|2024-04-11 23:40:00|3515|3506|3514.9|3505.9|3515|3506|3514.7|3505.7|0
1712879100000|2024-04-11 23:45:00|3515|3506|3513.5|3504.5|3515|3506|3512.6|3503.6|0
1712879400000|2024-04-11 23:50:00|3513.4|3504.4|3513.8|3504.8|3514.1|3505.1|3513.2|3504.2|0
1712879700000|2024-04-11 23:55:00|3513.9|3504.9|3514.7|3505.7|3514.7|3505.7|3513.9|3504.9|0
1712880000000|2024-04-12 00:00:00|3513.2|3504.2|3512.5|3503.5|3513.2|3504.2|3512.1|3503.1|0
1712880300000|2024-04-12 00:05:00|3512.6|3503.6|3512.2|3503.2|3512.6|3503.6|3512.1|3503.1|0
1712880600000|2024-04-12 00:10:00|3512.1|3503.1|3511.9|3502.9|3512.2|3503.2|3511.4|3502.4|0
1712880900000|2024-04-12 00:15:00|3513.3|3504.3|3512.9|3503.9|3513.5|3504.5|3512.3|3503.3|0
1712881200000|2024-04-12 00:20:00|3513|3504|3513.8|3504.8|3513.9|3504.9|3512.9|3503.9|0
1712881500000|2024-04-12 00:25:00|3513.7|3504.7|3514.6|3505.6|3514.9|3505.9|3513.7|3504.7|0
1712881800000|2024-04-12 00:30:00|3514.7|3505.7|3515.9|3506.9|3516.1|3507.1|3514.7|3505.7|0
1712882100000|2024-04-12 00:35:00|3516|3507|3516|3507|3516.3|3507.3|3515.9|3506.9|0
1712882400000|2024-04-12 00:40:00|3516.1|3507.1|3517|3508|3517|3508|3515.9|3506.9|0
1712882700000|2024-04-12 00:45:00|3514.3|3505.3|3514.1|3505.1|3514.3|3505.3|3514|3505|0
1712883000000|2024-04-12 00:50:00|3514.3|3505.3|3513.8|3504.8|3514.3|3505.3|3513.8|3504.8|0
1712883300000|2024-04-12 00:55:00|3513.7|3504.7|3513.8|3504.8|3514|3505|3513.3|3504.3|0
1712883600000|2024-04-12 01:00:00|3513.7|3504.7|3513.1|3504.1|3513.8|3504.8|3513.1|3504.1|0
1712883900000|2024-04-12 01:05:00|3513.2|3504.2|3512.8|3503.8|3513.4|3504.4|3512.7|3503.7|0
1712884200000|2024-04-12 01:10:00|3512.9|3503.9|3512.7|3503.7|3512.9|3503.9|3512.3|3503.3|0
1712884500000|2024-04-12 01:15:00|3514.5|3510.5|3507.5|3503.5|3515|3511|3499.5|3495.5|522
1712884800000|2024-04-12 01:20:00|3508|3504|3511.5|3507.5|3512|3508|3504|3500|576
1712885100000|2024-04-12 01:25:00|3512.5|3508.5|3513.5|3509.5|3520.5|3516.5|3509.5|3505.5|671
1712885400000|2024-04-12 01:30:00|3516.5|3512.5|3541.5|3537.5|3544.5|3540.5|3516.5|3512.5|2927
1712885700000|2024-04-12 01:35:00|3540.5|3536.5|3535.5|3531.5|3547.5|3543.5|3534.5|3530.5|1366
1712886000000|2024-04-12 01:40:00|3536|3532|3508|3504|3537|3533|3502.5|3498.5|3798
1712886300000|2024-04-12 01:45:00|3507.5|3503.5|3506.5|3502.5|3510.5|3506.5|3496|3492|2757
1712886600000|2024-04-12 01:50:00|3507|3503|3509|3505|3511.5|3507.5|3499.5|3495.5|1945
1712886900000|2024-04-12 01:55:00|3508.5|3504.5|3501.5|3497.5|3514.5|3510.5|3500.5|3496.5|1707
1712887200000|2024-04-12 02:00:00|3502|3498|3498.5|3494.5|3504.5|3500.5|3492.5|3488.5|1441
1712887500000|2024-04-12 02:05:00|3497.5|3493.5|3487.5|3483.5|3499|3495|3486.5|3482.5|1440
1712887800000|2024-04-12 02:10:00|3488|3484|3491.5|3487.5|3494.5|3490.5|3484.5|3480.5|2183
1712888100000|2024-04-12 02:15:00|3490.5|3486.5|3489|3485|3492.5|3488.5|3485.5|3481.5|1725
1712888400000|2024-04-12 02:20:00|3489.5|3485.5|3497.5|3493.5|3497.5|3493.5|3487.5|3483.5|738
1712888700000|2024-04-12 02:25:00|3497|3493|3488.5|3484.5|3499|3495|3488.5|3484.5|993
1712889000000|2024-04-12 02:30:00|3488|3484|3496|3492|3497.5|3493.5|3485.5|3481.5|1126
1712889300000|2024-04-12 02:35:00|3496.5|3492.5|3499|3495|3501.5|3497.5|3493.5|3489.5|679
1712889600000|2024-04-12 02:40:00|3499.5|3495.5|3501.5|3497.5|3502.5|3498.5|3497|3493|399
1712889900000|2024-04-12 02:45:00|3501|3497|3498.5|3494.5|3501.5|3497.5|3495.5|3491.5|272
1712890200000|2024-04-12 02:50:00|3498|3494|3498.5|3494.5|3500.5|3496.5|3495.5|3491.5|237
1712890500000|2024-04-12 02:55:00|3499.5|3495.5|3496.5|3492.5|3500.5|3496.5|3496|3492|266
1712890800000|2024-04-12 03:00:00|3495.5|3491.5|3497.5|3493.5|3502.5|3498.5|3495.5|3491.5|286
1712891100000|2024-04-12 03:05:00|3498.5|3494.5|3495.5|3491.5|3500|3496|3494|3490|186
1712891400000|2024-04-12 03:10:00|3495|3491|3496.5|3492.5|3499.5|3495.5|3493.5|3489.5|408
1712891700000|2024-04-12 03:15:00|3496|3492|3492|3488|3498.5|3494.5|3490.5|3486.5|765
1712892000000|2024-04-12 03:20:00|3492.5|3488.5|3494.5|3490.5|3496.5|3492.5|3489.5|3485.5|413
1712892300000|2024-04-12 03:25:00|3495.5|3491.5|3490.5|3486.5|3495.5|3491.5|3490.5|3486.5|401
1712892600000|2024-04-12 03:30:00|3491|3487|3489.5|3485.5|3492.5|3488.5|3489.5|3485.5|237
1712892900000|2024-04-12 03:35:00|3489|3485|3494.5|3490.5|3494.5|3490.5|3486.5|3482.5|844
1712893200000|2024-04-12 03:40:00|3495.5|3491.5|3496.5|3492.5|3497.5|3493.5|3493.5|3489.5|196
1712893500000|2024-04-12 03:45:00|3496|3492|3495.5|3491.5|3497.5|3493.5|3494.5|3490.5|154
1712893800000|2024-04-12 03:50:00|3496.5|3492.5|3493.5|3489.5|3496.5|3492.5|3492.5|3488.5|173
1712894100000|2024-04-12 03:55:00|3492.5|3488.5|3494.5|3490.5|3494.5|3490.5|3491.5|3487.5|92
1712894400000|2024-04-12 04:00:00|3498.4|3489.4|3498.5|3489.5|3498.7|3489.7|3498.3|3489.3|0
1712894700000|2024-04-12 04:05:00|3498.6|3489.6|3498.6|3489.6|3498.6|3489.6|3498.2|3489.2|0
1712895000000|2024-04-12 04:10:00|3498.8|3489.8|3499.1|3490.1|3499.1|3490.1|3498.6|3489.6|0
1712895300000|2024-04-12 04:15:00|3497.6|3488.6|3497.6|3488.6|3497.7|3488.7|3497.5|3488.5|0
1712895600000|2024-04-12 04:20:00|3497.5|3488.5|3497.5|3488.5|3497.5|3488.5|3497.4|3488.4|0
1712895900000|2024-04-12 04:25:00|3497.4|3488.4|3497.7|3488.7|3497.9|3488.9|3497.4|3488.4|0
1712896200000|2024-04-12 04:30:00|3497.9|3488.9|3497.8|3488.8|3498|3489|3497.8|3488.8|0
1712896500000|2024-04-12 04:35:00|3497.9|3488.9|3497.4|3488.4|3497.9|3488.9|3497.4|3488.4|0
1712896800000|2024-04-12 04:40:00|3497.5|3488.5|3497.2|3488.2|3497.5|3488.5|3497.2|3488.2|0
1712897100000|2024-04-12 04:45:00|3497.1|3488.1|3497.4|3488.4|3497.5|3488.5|3497.1|3488.1|0
1712897400000|2024-04-12 04:50:00|3497.5|3488.5|3497.7|3488.7|3497.8|3488.8|3497.5|3488.5|0
1712897700000|2024-04-12 04:55:00|3497.9|3488.9|3497.4|3488.4|3497.9|3488.9|3497.4|3488.4|0
1712898000000|2024-04-12 05:00:00|3497.2|3488.2|3498.5|3494.5|3501.5|3497.5|3496.5|3488.2|982
1712898300000|2024-04-12 05:05:00|3499.5|3495.5|3504.5|3500.5|3506.5|3502.5|3498.5|3494.5|1251
1712898600000|2024-04-12 05:10:00|3505|3501|3504|3500|3505.5|3501.5|3499.5|3495.5|667
1712898900000|2024-04-12 05:15:00|3504.5|3500.5|3508.5|3504.5|3511.5|3507.5|3503.5|3499.5|1348
1712899200000|2024-04-12 05:20:00|3509.5|3505.5|3505.5|3501.5|3510|3506|3498.5|3494.5|835
1712899500000|2024-04-12 05:25:00|3505|3501|3501.5|3497.5|3506.5|3502.5|3500.5|3496.5|519
1712899800000|2024-04-12 05:30:00|3502.5|3498.5|3499.5|3495.5|3506|3502|3497.5|3493.5|430
1712900100000|2024-04-12 05:35:00|3499|3495|3497.5|3493.5|3502|3498|3496.5|3492.5|319
1712900400000|2024-04-12 05:40:00|3498|3494|3505.5|3501.5|3506|3502|3497.5|3493.5|345
1712900700000|2024-04-12 05:45:00|3504.5|3500.5|3503.5|3499.5|3507.5|3503.5|3502.5|3498.5|1469
1712901000000|2024-04-12 05:50:00|3504|3500|3498.5|3494.5|3504|3500|3498.5|3494.5|825
1712901300000|2024-04-12 05:55:00|3497.5|3493.5|3493.5|3489.5|3498.5|3494.5|3492.5|3488.5|604
1712901600000|2024-04-12 06:00:00|3492.5|3488.5|3489.5|3485.5|3492.5|3488.5|3487.5|3483.5|1040
1712901900000|2024-04-12 06:05:00|3489|3485|3483.5|3479.5|3492.5|3488.5|3483.5|3479.5|1102
1712902200000|2024-04-12 06:10:00|3482.5|3478.5|3484.5|3480.5|3486|3482|3482.5|3478.5|955
1712902500000|2024-04-12 06:15:00|3483.5|3479.5|3480.5|3476.5|3485|3481|3476.5|3472.5|1655
1712902800000|2024-04-12 06:20:00|3479.5|3475.5|3479.5|3475.5|3483.5|3479.5|3475.5|3471.5|781
1712903100000|2024-04-12 06:25:00|3479|3475|3484.5|3480.5|3485.5|3481.5|3478.5|3474.5|562
1712903400000|2024-04-12 06:30:00|3485.5|3481.5|3485|3481|3487.5|3483.5|3482.5|3478.5|405
1712903700000|2024-04-12 06:35:00|3485.5|3481.5|3480.5|3476.5|3487.5|3483.5|3479.5|3475.5|527
1712904000000|2024-04-12 06:40:00|3480|3476|3479.5|3475.5|3484.5|3480.5|3479|3475|396
1712904300000|2024-04-12 06:45:00|3479|3475|3480.5|3476.5|3481.5|3477.5|3477.5|3473.5|402
1712904600000|2024-04-12 06:50:00|3480|3476|3478.5|3474.5|3482.5|3478.5|3477.5|3473.5|543
1712904900000|2024-04-12 06:55:00|3479|3475|3481.5|3477.5|3482.5|3478.5|3478.5|3474.5|349
1712905200000|2024-04-12 07:00:00|3482.5|3478.5|3487.5|3483.5|3487.5|3483.5|3481.5|3477.5|384
1712905500000|2024-04-12 07:05:00|3486.5|3482.5|3486.5|3482.5|3487.5|3483.5|3485.5|3481.5|208
1712905800000|2024-04-12 07:10:00|3487.5|3483.5|3488.5|3484.5|3490.5|3486.5|3485|3481|273
1712906100000|2024-04-12 07:15:00|3488|3484|3488.5|3484.5|3490.5|3486.5|3487|3483|218
1712906400000|2024-04-12 07:20:00|3489|3485|3485.5|3481.5|3489.5|3485.5|3484.5|3480.5|219
1712906700000|2024-04-12 07:25:00|3486.5|3482.5|3482|3478|3486.5|3482.5|3481|3477|487
1712907000000|2024-04-12 07:30:00|3481.5|3477.5|3480.5|3476.5|3485.5|3481.5|3478.5|3474.5|224
1712907300000|2024-04-12 07:35:00|3481.5|3477.5|3479.5|3475.5|3482.5|3478.5|3479.5|3475.5|239
1712907600000|2024-04-12 07:40:00|3479|3475|3475|3471|3480.5|3476.5|3474.5|3470.5|500
1712907900000|2024-04-12 07:45:00|3475.5|3471.5|3475.5|3471.5|3477.5|3473.5|3474.5|3470.5|558
1712908200000|2024-04-12 07:50:00|3474.5|3470.5|3473.5|3469.5|3475.5|3471.5|3472.5|3468.5|940
1712908500000|2024-04-12 07:55:00|3474|3470|3473.5|3469.5|3475.5|3471.5|3472.5|3468.5|949
1712908800000|2024-04-12 08:00:00|3474.5|3470.5|3476.5|3472.5|3477.5|3473.5|3474.5|3470.5|1602
1712909100000|2024-04-12 08:05:00|3477.5|3473.5|3466.5|3462.5|3477.5|3473.5|3465.5|3461.5|2743
1712909400000|2024-04-12 08:10:00|3467|3463|3467.5|3463.5|3467.5|3463.5|3462.5|3458.5|2289
1712909700000|2024-04-12 08:15:00|3467|3463|3469|3465|3470.5|3466.5|3465.5|3461.5|1107
1712910000000|2024-04-12 08:20:00|3468.5|3464.5|3468.5|3464.5|3469.5|3465.5|3466.5|3462.5|926
1712910300000|2024-04-12 08:25:00|3469.5|3465.5|3469.5|3465.5|3470.5|3466.5|3467.5|3463.5|873
1712910600000|2024-04-12 08:30:00|3472.7|3463.7|3471.7|3462.7|3472.8|3463.8|3471.4|3462.4|0
1712910900000|2024-04-12 08:35:00|3471.8|3462.8|3471.5|3462.5|3471.9|3462.9|3470.8|3461.8|0
1712911200000|2024-04-12 08:40:00|3471.6|3462.6|3469.4|3460.4|3471.8|3462.8|3469.3|3460.3|0
1712911500000|2024-04-12 08:45:00|3469.5|3460.5|3470.5|3461.5|3470.6|3461.6|3469.4|3460.4|0
1712911800000|2024-04-12 08:50:00|3470.4|3461.4|3470.2|3461.2|3471|3462|3469.6|3460.6|0
1712912100000|2024-04-12 08:55:00|3470.1|3461.1|3468.9|3459.9|3470.8|3461.8|3468.8|3459.8|0
1712912400000|2024-04-12 09:00:00|3469|3460|3469.2|3460.2|3469.4|3460.4|3468.5|3459.5|0
1712912700000|2024-04-12 09:05:00|3469.1|3460.1|3467.8|3458.8|3469.4|3460.4|3467.8|3458.8|0
1712913000000|2024-04-12 09:10:00|3467.9|3458.9|3468.3|3459.3|3468.9|3459.9|3467.8|3458.8|0
1712913300000|2024-04-12 09:15:00|3468.2|3459.2|3467|3460|3471|3462|3465|3457|302
1712913600000|2024-04-12 09:20:00|3466|3459|3468|3461|3469|3462|3465|3458|96
1712913900000|2024-04-12 09:25:00|3469|3462|3468|3461|3469|3462|3467|3460|11
1712914200000|2024-04-12 09:30:00|3467|3460|3467|3460|3469|3462|3467|3460|82
1712914500000|2024-04-12 09:35:00|3468|3459|3466|3458|3468|3460|3465|3458|74
1712914800000|2024-04-12 09:40:00|3465|3459|3464|3456|3466|3459|3461|3454|201
1712915100000|2024-04-12 09:45:00|3463|3457|3462|3454|3463|3457|3461|3453|79
1712915400000|2024-04-12 09:50:00|3463|3455|3465|3458|3466|3459|3462|3455|13
1712915700000|2024-04-12 09:55:00|3464|3457|3464|3457|3465|3458|3463|3456|36
1712916000000|2024-04-12 10:00:00|3463|3456|3465|3458|3466|3459|3462|3455|36
1712916300000|2024-04-12 10:05:00|3466|3457|3466|3459|3467|3459|3465|3457|19
1712916600000|2024-04-12 10:10:00|3467|3460|3469|3462|3469|3462|3466|3459|23
1712916900000|2024-04-12 10:15:00|3468|3461|3469|3462|3469|3462|3468|3461|6
1712917200000|2024-04-12 10:20:00|3468|3461|3468|3461|3468|3462|3467|3459|51
1712917500000|2024-04-12 10:25:00|3467|3460|3467|3460|3468|3460|3466|3459|13
1712917800000|2024-04-12 10:30:00|3466|3459|3466|3459|3467|3460|3466|3459|6
1712918100000|2024-04-12 10:35:00|3465|3458|3466|3459|3467|3460|3465|3458|26
1712918400000|2024-04-12 10:40:00|3467|3458|3466|3459|3467|3459|3465|3458|34
1712918700000|2024-04-12 10:45:00|3465|3458|3462|3454|3465|3458|3461|3454|45
1712919000000|2024-04-12 10:50:00|3461|3455|3462|3454|3462|3455|3458|3450|54
1712919300000|2024-04-12 10:55:00|3461|3453|3459|3451|3462|3454|3459|3451|34
1712919600000|2024-04-12 11:00:00|3458|3452|3462|3455|3463|3455|3458|3452|22
1712919900000|2024-04-12 11:05:00|3461|3454|3460|3453|3462|3455|3460|3453|6
1712920200000|2024-04-12 11:10:00|3461|3454|3462|3455|3462|3455|3461|3453|7
1712920500000|2024-04-12 11:15:00|3463|3454|3462|3455|3464|3456|3461|3454|15
1712920800000|2024-04-12 11:20:00|3463|3454|3465|3457|3465|3458|3463|3454|10
1712921100000|2024-04-12 11:25:00|3464|3458|3465|3458|3467|3459|3464|3457|25
1712921400000|2024-04-12 11:30:00|3466|3459|3464|3457|3466|3459|3463|3456|11
1712921700000|2024-04-12 11:35:00|3465|3458|3466|3458|3466|3459|3464|3458|4
1712922000000|2024-04-12 11:40:00|3465|3459|3466|3459|3467|3459|3464|3457|8
1712922300000|2024-04-12 11:45:00|3465|3458|3467|3460|3467|3460|3465|3458|0
1712922600000|2024-04-12 11:50:00|3466|3459|3464|3456|3467|3460|3463|3455|13
1712922900000|2024-04-12 11:55:00|3463|3457|3465|3457|3465|3458|3463|3456|0
1712923200000|2024-04-12 12:00:00|3464|3458|3467|3460|3467|3460|3464|3457|3
1712923500000|2024-04-12 12:05:00|3466|3459|3464|3457|3467|3460|3464|3457|9
1712923800000|2024-04-12 12:10:00|3465|3458|3465|3458|3466|3459|3464|3456|7
1712924100000|2024-04-12 12:15:00|3466|3457|3468|3461|3468|3461|3465|3457|27
1712924400000|2024-04-12 12:20:00|3467|3460|3465|3457|3467|3460|3463|3456|10
1712924700000|2024-04-12 12:25:00|3464|3458|3465|3457|3466|3459|3464|3457|17
1712925000000|2024-04-12 12:30:00|3466|3458|3467|3460|3468|3461|3465|3458|86
1712925300000|2024-04-12 12:35:00|3468|3459|3461|3454|3468|3460|3461|3454|27
1712925600000|2024-04-12 12:40:00|3462|3455|3459|3451|3462|3455|3458|3451|55
1712925900000|2024-04-12 12:45:00|3458|3452|3457|3450|3460|3453|3457|3450|25
1712926200000|2024-04-12 12:50:00|3456|3449|3456|3449|3468|3460|3452|3445|369
1712926500000|2024-04-12 12:55:00|3457|3450|3453|3446|3460|3453|3452|3444|51
1712926800000|2024-04-12 13:00:00|3452|3445|3452|3445|3453|3446|3448|3441|73
1712927100000|2024-04-12 13:05:00|3451|3444|3444|3437|3452|3445|3441|3433|322
1712927400000|2024-04-12 13:10:00|3445|3438|3447|3440|3447|3440|3442|3435|442
1712927700000|2024-04-12 13:15:00|3446|3439|3447|3440|3451|3444|3446|3439|169
1712928000000|2024-04-12 13:20:00|3448|3441|3445|3438|3449|3442|3445|3438|79
1712928300000|2024-04-12 13:25:00|3444|3437|3445|3438|3446|3438|3442|3435|152
1712928600000|2024-04-12 13:30:00|3446|3439|3438|3431|3446|3439|3432|3424|584
1712928900000|2024-04-12 13:35:00|3437|3430|3425|3418|3437|3430|3425|3418|514
1712929200000|2024-04-12 13:40:00|3424|3417|3429|3422|3432|3424|3424|3417|412
1712929500000|2024-04-12 13:45:00|3428|3421|3425|3418|3433|3426|3425|3418|107
1712929800000|2024-04-12 13:50:00|3426|3419|3423|3416|3427|3420|3423|3416|118
1712930100000|2024-04-12 13:55:00|3422|3415|3421|3415|3423|3416|3418|3411|406
1712930400000|2024-04-12 14:00:00|3421.5|3415.5|3416.5|3410.5|3421.5|3415.5|3413.5|3407.5|196
1712930700000|2024-04-12 14:05:00|3417|3411|3412|3406|3419.5|3413.5|3409.5|3403.5|192
1712931000000|2024-04-12 14:10:00|3412.5|3406.5|3408.5|3402.5|3414.5|3408.5|3407.5|3401.5|124
1712931300000|2024-04-12 14:15:00|3407.5|3401.5|3410.5|3404.5|3412.5|3406.5|3403.5|3397.5|186
1712931600000|2024-04-12 14:20:00|3410|3404|3414.5|3408.5|3414.5|3408.5|3409.5|3403.5|80
1712931900000|2024-04-12 14:25:00|3414|3408|3408|3402|3414.5|3408.5|3407.5|3401.5|86
1712932200000|2024-04-12 14:30:00|3408.5|3402.5|3408.5|3402.5|3413|3407|3407.5|3401.5|71
1712932500000|2024-04-12 14:35:00|3409|3403|3408.5|3402.5|3411.5|3405.5|3408.5|3402.5|69
1712932800000|2024-04-12 14:40:00|3409|3403|3408.5|3402.5|3410.5|3404.5|3406.5|3400.5|87
1712933100000|2024-04-12 14:45:00|3409|3403|3406.5|3400.5|3410.5|3404.5|3406.5|3400.5|59
1712933400000|2024-04-12 14:50:00|3407|3401|3402.5|3396.5|3407.5|3401.5|3401.5|3395.5|164
1712933700000|2024-04-12 14:55:00|3403.5|3397.5|3400.5|3394.5|3404.5|3398.5|3400.5|3394.5|292
1712934000000|2024-04-12 15:00:00|3401.5|3395.5|3403.5|3397.5|3404.5|3398.5|3401.5|3395.5|173
1712934300000|2024-04-12 15:05:00|3403|3397|3401.5|3395.5|3403.5|3397.5|3400.5|3394.5|168
1712934600000|2024-04-12 15:10:00|3400.5|3394.5|3399.5|3393.5|3404|3398|3399.5|3393.5|159
1712934900000|2024-04-12 15:15:00|3398.5|3392.5|3404.5|3398.5|3406|3400|3397.5|3391.5|168
1712935200000|2024-04-12 15:20:00|3405.5|3399.5|3406.5|3400.5|3409.5|3403.5|3405.5|3399.5|89
1712935500000|2024-04-12 15:25:00|3407|3401|3412.5|3406.5|3412.5|3406.5|3406.5|3400.5|120
1712935800000|2024-04-12 15:30:00|3413.5|3407.5|3416.5|3410.5|3416.5|3410.5|3412.5|3406.5|187
1712936100000|2024-04-12 15:35:00|3416|3410|3416.5|3410.5|3418.5|3412.5|3415.5|3409.5|126
1712936400000|2024-04-12 15:40:00|3415.5|3409.5|3416.5|3410.5|3417|3411|3413.5|3407.5|41
1712936700000|2024-04-12 15:45:00|3416|3410|3417.5|3411.5|3417.5|3411.5|3415.5|3409.5|31
1712937000000|2024-04-12 15:50:00|3417|3411|3413|3407|3417|3411|3412.5|3406.5|34
1712937300000|2024-04-12 15:55:00|3412.5|3406.5|3410|3404|3413.5|3407.5|3410|3404|13
1712937600000|2024-04-12 16:00:00|3409.5|3403.5|3409.5|3403.5|3411.5|3405.5|3408.5|3402.5|23
1712937900000|2024-04-12 16:05:00|3410|3404|3408.5|3402.5|3412.5|3406.5|3408.5|3402.5|1
1712938200000|2024-04-12 16:10:00|3409|3403|3407.5|3401.5|3409.5|3403.5|3406.5|3400.5|29
1712938500000|2024-04-12 16:15:00|3408|3402|3406.5|3400.5|3409|3403|3406.5|3400.5|21
1712938800000|2024-04-12 16:20:00|3407|3401|3409.5|3403.5|3409.5|3403.5|3406.5|3400.5|6
1712939100000|2024-04-12 16:25:00|3410.5|3404.5|3406.5|3400.5|3410.5|3404.5|3406|3400|42
1712939400000|2024-04-12 16:30:00|3406|3400|3404.5|3398.5|3406.5|3400.5|3403.5|3397.5|15
1712939700000|2024-04-12 16:35:00|3404|3398|3403|3397|3404.5|3398.5|3401.5|3395.5|42
1712940000000|2024-04-12 16:40:00|3403.5|3397.5|3403.5|3397.5|3406.5|3400.5|3403|3397|69
1712940300000|2024-04-12 16:45:00|3404|3398|3402.5|3396.5|3405.5|3399.5|3402.5|3396.5|16
1712940600000|2024-04-12 16:50:00|3403|3397|3404|3398|3406.5|3400.5|3403|3397|35
1712940900000|2024-04-12 16:55:00|3404.5|3398.5|3403.5|3397.5|3405|3399|3403.5|3397.5|7
1712941200000|2024-04-12 17:00:00|3403|3397|3399.5|3393.5|3403.5|3397.5|3399.5|3393.5|42
1712941500000|2024-04-12 17:05:00|3400|3394|3397.5|3391.5|3400.5|3394.5|3396.5|3390.5|100
1712941800000|2024-04-12 17:10:00|3398.5|3392.5|3397.5|3391.5|3399|3393|3397.5|3391.5|46
1712942100000|2024-04-12 17:15:00|3398|3392|3397.5|3391.5|3399.5|3393.5|3397.5|3391.5|31
1712942400000|2024-04-12 17:20:00|3396.5|3390.5|3395.5|3389.5|3397.5|3391.5|3395.5|3389.5|18
1712942700000|2024-04-12 17:25:00|3396|3390|3396.5|3390.5|3397|3391|3395|3389|7
1712943000000|2024-04-12 17:30:00|3396|3390|3393.5|3387.5|3396|3390|3392.5|3386.5|126
1712943300000|2024-04-12 17:35:00|3392.5|3386.5|3393|3387|3394|3388|3391.5|3385.5|40
1712943600000|2024-04-12 17:40:00|3392.5|3386.5|3395.5|3389.5|3397|3391|3392.5|3386.5|20
1712943900000|2024-04-12 17:45:00|3395|3389|3398.5|3392.5|3399.5|3393.5|3393.5|3387.5|16
1712944200000|2024-04-12 17:50:00|3399|3393|3397.5|3391.5|3399.5|3393.5|3396.5|3390.5|5
1712944500000|2024-04-12 17:55:00|3398|3392|3398.5|3392.5|3399.5|3393.5|3397.5|3391.5|1
1712944800000|2024-04-12 18:00:00|3398|3392|3396.5|3390.5|3398|3392|3394.5|3388.5|7
1712945100000|2024-04-12 18:05:00|3396|3390|3398|3392|3399.5|3393.5|3395.5|3389.5|9
1712945400000|2024-04-12 18:10:00|3397.5|3391.5|3396.5|3390.5|3399|3393|3396.5|3390.5|21
1712945700000|2024-04-12 18:15:00|3397|3391|3397.5|3391.5|3398.5|3392.5|3396.5|3390.5|48
1712946000000|2024-04-12 18:20:00|3397|3391|3394.5|3388.5|3397.5|3391.5|3393.5|3387.5|23
1712946300000|2024-04-12 18:25:00|3394|3388|3393.5|3387.5|3394.5|3388.5|3393|3387|19
1712946600000|2024-04-12 18:30:00|3393|3387|3391.5|3385.5|3393.5|3387.5|3390.5|3384.5|76
1712946900000|2024-04-12 18:35:00|3390.5|3384.5|3389.5|3383.5|3391.5|3385.5|3389.5|3383.5|42
1712947200000|2024-04-12 18:40:00|3389|3383|3390.5|3384.5|3391|3385|3388.5|3382.5|60
1712947500000|2024-04-12 18:45:00|3390|3384|3389.5|3383.5|3390.5|3384.5|3389.5|3383.5|82
1712947800000|2024-04-12 18:50:00|3389|3383|3389.5|3383.5|3390.5|3384.5|3389|3383|70
1712948100000|2024-04-12 18:55:00|3390|3384|3392.9|3383.9|3392.9|3386|3389.5|3383.5|73
1712948400000|2024-04-12 19:00:00|3393|3384|3390.1|3381.1|3393|3384|3389.1|3380.1|0
1712948700000|2024-04-12 19:05:00|3390|3381|3390.5|3381.5|3391|3382|3389.8|3380.8|0
1712949000000|2024-04-12 19:10:00|3390.4|3381.4|3387.2|3378.2|3390.5|3381.5|3387.2|3378.2|0
1712949300000|2024-04-12 19:15:00|3387.1|3378.1|3387.6|3378.6|3388|3379|3386.5|3377.5|0
1712949600000|2024-04-12 19:20:00|3387.7|3378.7|3389.1|3380.1|3389.3|3380.3|3386.3|3377.3|0
1712949900000|2024-04-12 19:25:00|3389.2|3380.2|3389.2|3380.2|3390.3|3381.3|3388.3|3379.3|0
1712950200000|2024-04-12 19:30:00|3389.3|3380.3|3389.2|3380.2|3392.7|3383.7|3388.6|3379.6|0
1712950500000|2024-04-12 19:35:00|3389.1|3380.1|3386|3377|3389.1|3380.1|3385.4|3376.4|0
1712950800000|2024-04-12 19:40:00|3386.1|3377.1|3389.5|3380.5|3390.6|3381.6|3386.1|3377.1|0
1712951100000|2024-04-12 19:45:00|3390.1|3381.1|3392.8|3383.8|3393.4|3384.4|3389.3|3380.3|0
1712951400000|2024-04-12 19:50:00|3393|3384|3392.1|3383.1|3393.6|3384.6|3389.8|3380.8|0
1712951700000|2024-04-12 19:55:00|3392|3383|3397.8|3388.8|3398.1|3389.1|3390.2|3381.2|0
1712952000000|2024-04-12 20:00:00|3397.7|3388.7|3398.9|3389.9|3399.3|3390.3|3397.7|3388.7|0
1712952300000|2024-04-12 20:05:00|3398.8|3389.8|3398.4|3389.4|3398.9|3389.9|3398.4|3389.4|0
1712952600000|2024-04-12 20:10:00|3398.5|3389.5|3398.9|3389.9|3398.9|3389.9|3398.4|3389.4|0
1712952900000|2024-04-12 20:15:00|3400.1|3391.1|3399.5|3390.5|3400.2|3391.2|3399.4|3390.4|0
1712953200000|2024-04-12 20:20:00|3399.4|3390.4|3399.7|3390.7|3399.7|3390.7|3399.4|3390.4|0
1712953500000|2024-04-12 20:25:00|3399.8|3390.8|3399.7|3390.7|3399.8|3390.8|3399.7|3390.7|0
1712953800000|2024-04-12 20:30:00|3398.5|3389.5|3398.4|3389.4|3398.5|3389.5|3398.4|3389.4|0
1712954100000|2024-04-12 20:35:00|3398.5|3389.5|3398.5|3389.5|3398.6|3389.6|3398.5|3389.5|0
1712954400000|2024-04-12 20:40:00|3398.6|3389.6|3398.8|3389.8|3398.8|3389.8|3398.5|3389.5|0
1712954700000|2024-04-12 20:45:00|3398.7|3389.7|3398|3389|3398.7|3389.7|3398|3389|0
1712955000000|2024-04-12 20:50:00|3397.9|3388.9|3397.4|3388.4|3397.9|3388.9|3397.3|3388.3|0
1712955300000|2024-04-12 20:55:00|3397.3|3388.3|3396.9|3387.9|3397.3|3388.3|3396.9|3387.9|0
1713132000000|2024-04-14 22:00:00|3403.2|3394.2|3398.9|3389.9|3403.8|3394.8|3398.5|3389.5|0
1713132300000|2024-04-14 22:05:00|3399|3390|3401.2|3392.2|3401.4|3392.4|3397.7|3388.7|0
1713132600000|2024-04-14 22:10:00|3401.3|3392.3|3402.2|3393.2|3403.4|3394.4|3401.3|3392.3|0
1713132900000|2024-04-14 22:15:00|3402.1|3393.1|3401.6|3392.6|3402.5|3393.5|3401.2|3392.2|0
1713133200000|2024-04-14 22:20:00|3401.7|3392.7|3404.1|3395.1|3404.7|3395.7|3401.7|3392.7|0
1713133500000|2024-04-14 22:25:00|3404.2|3395.2|3404.8|3395.8|3405.2|3396.2|3404.1|3395.1|0
1713133800000|2024-04-14 22:30:00|3404.9|3395.9|3405.4|3396.4|3405.7|3396.7|3404|3395|0
1713134100000|2024-04-14 22:35:00|3405.5|3396.5|3405.9|3396.9|3406.2|3397.2|3404.9|3395.9|0
1713134400000|2024-04-14 22:40:00|3405.8|3396.8|3407.1|3398.1|3407.5|3398.5|3405.4|3396.4|0
1713134700000|2024-04-14 22:45:00|3407.2|3398.2|3407|3398|3408.3|3399.3|3406.4|3397.4|0
1713135000000|2024-04-14 22:50:00|3406.9|3397.9|3405.6|3396.6|3407.1|3398.1|3405.2|3396.2|0
1713135300000|2024-04-14 22:55:00|3405.5|3396.5|3405.4|3396.4|3406.3|3397.3|3405|3396|0
1713135600000|2024-04-14 23:00:00|3405.6|3396.6|3405.6|3396.6|3405.8|3396.8|3405|3396|0
1713135900000|2024-04-14 23:05:00|3405.7|3396.7|3406|3397|3406.5|3397.5|3405.6|3396.6|0
1713136200000|2024-04-14 23:10:00|3406.1|3397.1|3404.8|3395.8|3406.2|3397.2|3404.8|3395.8|0
1713136500000|2024-04-14 23:15:00|3404.9|3395.9|3405.9|3396.9|3406.1|3397.1|3404.6|3395.6|0
1713136800000|2024-04-14 23:20:00|3405.8|3396.8|3405.9|3396.9|3406.4|3397.4|3405.6|3396.6|0
1713137100000|2024-04-14 23:25:00|3406|3397|3405.6|3396.6|3406.1|3397.1|3405.4|3396.4|0
1713137400000|2024-04-14 23:30:00|3405.7|3396.7|3407|3398|3407.6|3398.6|3405.6|3396.6|0
1713137700000|2024-04-14 23:35:00|3406.9|3397.9|3406.9|3397.9|3408.4|3399.4|3406.6|3397.6|0
1713138000000|2024-04-14 23:40:00|3406.8|3397.8|3406.9|3397.9|3407|3398|3406.2|3397.2|0
1713138300000|2024-04-14 23:45:00|3407|3398|3407.3|3398.3|3407.7|3398.7|3406.4|3397.4|0
1713138600000|2024-04-14 23:50:00|3407.2|3398.2|3405.6|3396.6|3407.2|3398.2|3405.4|3396.4|0
1713138900000|2024-04-14 23:55:00|3405.5|3396.5|3406|3397|3406.5|3397.5|3405|3396|0
1713139200000|2024-04-15 00:00:00|3406.2|3397.2|3405.9|3396.9|3406.7|3397.7|3404.4|3395.4|0
1713139500000|2024-04-15 00:05:00|3405.7|3396.7|3405.9|3396.9|3406.1|3397.1|3405.1|3396.1|0
1713139800000|2024-04-15 00:10:00|3406|3397|3405|3396|3406|3397|3404.5|3395.5|0
1713140100000|2024-04-15 00:15:00|3404.9|3395.9|3400.9|3391.9|3404.9|3395.9|3400.5|3391.5|0
1713140400000|2024-04-15 00:20:00|3401|3392|3403.1|3394.1|3403.2|3394.2|3399.9|3390.9|0
1713140700000|2024-04-15 00:25:00|3403.2|3394.2|3404.7|3395.7|3404.8|3395.8|3403|3394|0
1713141000000|2024-04-15 00:30:00|3404.9|3395.9|3404.3|3395.3|3405|3396|3404|3395|0
1713141300000|2024-04-15 00:35:00|3404.2|3395.2|3404|3395|3404.7|3395.7|3403.7|3394.7|0
1713141600000|2024-04-15 00:40:00|3403.9|3394.9|3405.1|3396.1|3405.9|3396.9|3403.9|3394.9|0
1713141900000|2024-04-15 00:45:00|3405|3396|3404.5|3395.5|3405.4|3396.4|3404.3|3395.3|0
1713142200000|2024-04-15 00:50:00|3404.4|3395.4|3400.6|3391.6|3404.7|3395.7|3400.4|3391.4|0
1713142500000|2024-04-15 00:55:00|3400.5|3391.5|3400.5|3391.5|3401|3392|3399.6|3390.6|0
1713142800000|2024-04-15 01:00:00|3402.8|3393.8|3402.9|3393.9|3403.2|3394.2|3402.3|3393.3|0
1713143100000|2024-04-15 01:05:00|3402.8|3393.8|3401.7|3392.7|3402.8|3393.8|3401.3|3392.3|0
1713143400000|2024-04-15 01:10:00|3401.9|3392.9|3401.1|3392.1|3401.9|3392.9|3400.8|3391.8|0
1713143700000|2024-04-15 01:15:00|3398.3|3389.3|3394|3390|3399.5|3395.5|3375.5|3371.5|1652
1713144000000|2024-04-15 01:20:00|3394.5|3390.5|3405.5|3401.5|3407.5|3403.5|3393.5|3389.5|1470
1713144300000|2024-04-15 01:25:00|3407|3403|3412.5|3408.5|3414.5|3410.5|3407|3403|888
1713144600000|2024-04-15 01:30:00|3413|3409|3430.5|3426.5|3432.5|3428.5|3407|3403|4720
1713144900000|2024-04-15 01:35:00|3430|3426|3420.5|3416.5|3431.5|3427.5|3415.5|3411.5|2435
1713145200000|2024-04-15 01:40:00|3419.5|3415.5|3405.5|3401.5|3420.5|3416.5|3403.5|3399.5|2371
1713145500000|2024-04-15 01:45:00|3406.5|3402.5|3396.5|3392.5|3406.5|3402.5|3389.5|3385.5|2920
1713145800000|2024-04-15 01:50:00|3395.5|3391.5|3403.5|3399.5|3405.5|3401.5|3395.5|3391.5|1779
1713146100000|2024-04-15 01:55:00|3404.5|3400.5|3404.2|3400.2|3414.2|3410.2|3403.2|3399.2|2013
1713146400000|2024-04-15 02:00:00|3404.7|3400.7|3408.2|3404.2|3414.2|3410.2|3402.7|3398.7|1272
1713146700000|2024-04-15 02:05:00|3409.2|3405.2|3416.2|3412.2|3418.2|3414.2|3408.2|3404.2|913
1713147000000|2024-04-15 02:10:00|3416.7|3412.7|3417.2|3413.2|3420.2|3416.2|3409.2|3405.2|923
1713147300000|2024-04-15 02:15:00|3416.2|3412.2|3423.2|3419.2|3426.7|3422.7|3416.2|3412.2|967
1713147600000|2024-04-15 02:20:00|3423.7|3419.7|3424.2|3420.2|3432.2|3428.2|3422.2|3418.2|930
1713147900000|2024-04-15 02:25:00|3423.7|3419.7|3430.2|3426.2|3430.2|3426.2|3420.7|3416.7|585
1713148200000|2024-04-15 02:30:00|3430.7|3426.7|3429.2|3425.2|3437.2|3433.2|3428.2|3424.2|2427
1713148500000|2024-04-15 02:35:00|3430.2|3426.2|3439.2|3435.2|3440.2|3436.2|3429.2|3425.2|1484
1713148800000|2024-04-15 02:40:00|3438.2|3434.2|3444.2|3440.2|3444.7|3440.7|3435.2|3431.2|1592
1713149100000|2024-04-15 02:45:00|3444.7|3440.7|3442.7|3438.7|3445.2|3441.2|3439.2|3435.2|1329
1713149400000|2024-04-15 02:50:00|3442.2|3438.2|3448.2|3444.2|3449.2|3445.2|3441.2|3437.2|1298
1713149700000|2024-04-15 02:55:00|3448.7|3444.7|3448.2|3444.2|3451.2|3447.2|3445.7|3441.7|952
1713150000000|2024-04-15 03:00:00|3448.7|3444.7|3447.2|3443.2|3449.7|3445.7|3442.2|3438.2|537
1713150300000|2024-04-15 03:05:00|3446.7|3442.7|3441.2|3437.2|3447.2|3443.2|3437.2|3433.2|608
1713150600000|2024-04-15 03:10:00|3442.2|3438.2|3443.2|3439.2|3445.2|3441.2|3438.2|3434.2|442
1713150900000|2024-04-15 03:15:00|3443.7|3439.7|3432.7|3428.7|3443.7|3439.7|3431.2|3427.2|453
1713151200000|2024-04-15 03:20:00|3433.2|3429.2|3434.2|3430.2|3435.2|3431.2|3428.2|3424.2|647
1713151500000|2024-04-15 03:25:00|3433.7|3429.7|3435.2|3431.2|3437.2|3433.2|3433.2|3429.2|288
1713151800000|2024-04-15 03:30:00|3434.7|3430.7|3434.7|3430.7|3436.2|3432.2|3433.2|3429.2|164
1713152100000|2024-04-15 03:35:00|3434.2|3430.2|3439.2|3435.2|3440.2|3436.2|3433.2|3429.2|248
1713152400000|2024-04-15 03:40:00|3438.7|3434.7|3438.2|3434.2|3440.2|3436.2|3436.7|3432.7|209
1713152700000|2024-04-15 03:45:00|3438.7|3434.7|3441.2|3437.2|3442.7|3438.7|3438.2|3434.2|189
1713153000000|2024-04-15 03:50:00|3442.2|3438.2|3440.2|3436.2|3443.2|3439.2|3439.2|3435.2|169
1713153300000|2024-04-15 03:55:00|3439.7|3435.7|3437.2|3433.2|3441.2|3437.2|3436.7|3432.7|116
1713153600000|2024-04-15 04:00:00|3439.7|3430.7|3440.3|3431.3|3440.3|3431.3|3439.6|3430.6|2
1713153900000|2024-04-15 04:05:00|3440.2|3431.2|3439.9|3430.9|3440.2|3431.2|3439.9|3430.9|0
1713154200000|2024-04-15 04:10:00|3439.8|3430.8|3439.6|3430.6|3439.9|3430.9|3439.5|3430.5|0
1713154500000|2024-04-15 04:15:00|3439.7|3430.7|3440.4|3431.4|3440.4|3431.4|3439.6|3430.6|0
1713154800000|2024-04-15 04:20:00|3440.5|3431.5|3440.7|3431.7|3440.7|3431.7|3440.1|3431.1|0
1713155100000|2024-04-15 04:25:00|3440.8|3431.8|3440.2|3431.2|3440.8|3431.8|3439.8|3430.8|0
1713155400000|2024-04-15 04:30:00|3440.2|3431.2|3440.1|3431.1|3440.6|3431.6|3439.8|3430.8|0
1713155700000|2024-04-15 04:35:00|3440.2|3431.2|3441|3432|3441|3432|3440.1|3431.1|0
1713156000000|2024-04-15 04:40:00|3440.9|3431.9|3441.6|3432.6|3441.7|3432.7|3440.5|3431.5|0
1713156300000|2024-04-15 04:45:00|3441.7|3432.7|3441.3|3432.3|3442.3|3433.3|3441.3|3432.3|0
1713156600000|2024-04-15 04:50:00|3441.2|3432.2|3441.9|3432.9|3441.9|3432.9|3441.1|3432.1|0
1713156900000|2024-04-15 04:55:00|3441.8|3432.8|3442.2|3433.2|3442.4|3433.4|3441.8|3432.8|0
1713157200000|2024-04-15 05:00:00|3442.4|3433.4|3435.2|3431.2|3444.2|3440.2|3434.7|3430.7|998
1713157500000|2024-04-15 05:05:00|3435.7|3431.7|3443.7|3439.7|3445.2|3441.2|3435.2|3431.2|359
1713157800000|2024-04-15 05:10:00|3444.2|3440.2|3445.2|3441.2|3447.2|3443.2|3443.2|3439.2|541
1713158100000|2024-04-15 05:15:00|3445.7|3441.7|3435.2|3431.2|3448.2|3444.2|3435.2|3431.2|643
1713158400000|2024-04-15 05:20:00|3435.7|3431.7|3436.2|3432.2|3437.2|3433.2|3431.2|3427.2|534
1713158700000|2024-04-15 05:25:00|3436.7|3432.7|3433.2|3429.2|3439.2|3435.2|3428.2|3424.2|666
1713159000000|2024-04-15 05:30:00|3432.7|3428.7|3431.2|3427.2|3433.2|3429.2|3427.2|3423.2|413
1713159300000|2024-04-15 05:35:00|3430.7|3426.7|3432.2|3428.2|3433.7|3429.7|3429.2|3425.2|384
1713159600000|2024-04-15 05:40:00|3432.7|3428.7|3437.2|3433.2|3438.7|3434.7|3431.2|3427.2|445
1713159900000|2024-04-15 05:45:00|3436.7|3432.7|3440.2|3436.2|3442.2|3438.2|3436.2|3432.2|419
1713160200000|2024-04-15 05:50:00|3439.2|3435.2|3444.2|3440.2|3445.2|3441.2|3435.2|3431.2|781
1713160500000|2024-04-15 05:55:00|3444.7|3440.7|3443.2|3439.2|3446.2|3442.2|3442.2|3438.2|578
1713160800000|2024-04-15 06:00:00|3443.7|3439.7|3434.2|3430.2|3443.7|3439.7|3434.2|3430.2|539
1713161100000|2024-04-15 06:05:00|3433.2|3429.2|3432.2|3428.2|3434.2|3430.2|3431.2|3427.2|439
1713161400000|2024-04-15 06:10:00|3433.2|3429.2|3438.2|3434.2|3442.2|3438.2|3433.2|3429.2|375
1713161700000|2024-04-15 06:15:00|3437.2|3433.2|3432.2|3428.2|3437.2|3433.2|3431.7|3427.7|557
1713162000000|2024-04-15 06:20:00|3431.7|3427.7|3435.2|3431.2|3437.2|3433.2|3430.2|3426.2|401
1713162300000|2024-04-15 06:25:00|3435.7|3431.7|3434.2|3430.2|3437.2|3433.2|3431.2|3427.2|219
1713162600000|2024-04-15 06:30:00|3433.2|3429.2|3440.2|3436.2|3441.2|3437.2|3431.2|3427.2|396
1713162900000|2024-04-15 06:35:00|3440.7|3436.7|3439.2|3435.2|3441.2|3437.2|3438.2|3434.2|261
1713163200000|2024-04-15 06:40:00|3438.7|3434.7|3441.2|3437.2|3442.2|3438.2|3438.2|3434.2|340
1713163500000|2024-04-15 06:45:00|3441.7|3437.7|3439.2|3435.2|3443.2|3439.2|3436.2|3432.2|346
1713163800000|2024-04-15 06:50:00|3438.2|3434.2|3436.7|3432.7|3439.7|3435.7|3436.2|3432.2|540
1713164100000|2024-04-15 06:55:00|3437.2|3433.2|3438.7|3434.7|3441.2|3437.2|3435.2|3431.2|600
1713164400000|2024-04-15 07:00:00|3438.2|3434.2|3446.2|3442.2|3447.2|3443.2|3438.2|3434.2|696
1713164700000|2024-04-15 07:05:00|3446.7|3442.7|3447.7|3443.7|3447.7|3443.7|3442.2|3438.2|364
1713165000000|2024-04-15 07:10:00|3447.2|3443.2|3450.2|3446.2|3450.2|3446.2|3445.2|3441.2|306
1713165300000|2024-04-15 07:15:00|3449.2|3445.2|3451.2|3447.2|3452.2|3448.2|3446.2|3442.2|655
1713165600000|2024-04-15 07:20:00|3451.7|3447.7|3447.2|3443.2|3452.2|3448.2|3446.2|3442.2|488
1713165900000|2024-04-15 07:25:00|3448.2|3444.2|3454.2|3450.2|3454.2|3450.2|3448.2|3444.2|378
1713166200000|2024-04-15 07:30:00|3453.2|3449.2|3449.2|3445.2|3453.2|3449.2|3447.2|3443.2|274
1713166500000|2024-04-15 07:35:00|3449.7|3445.7|3450.2|3446.2|3451.2|3447.2|3448.2|3444.2|162
1713166800000|2024-04-15 07:40:00|3449.2|3445.2|3450.2|3446.2|3451.2|3447.2|3449.2|3445.2|204
1713167100000|2024-04-15 07:45:00|3449.2|3445.2|3449.2|3445.2|3450.2|3446.2|3448.2|3444.2|230
1713167400000|2024-04-15 07:50:00|3450.2|3446.2|3448.2|3444.2|3450.2|3446.2|3447.2|3443.2|270
1713167700000|2024-04-15 07:55:00|3447.7|3443.7|3449.2|3445.2|3450.2|3446.2|3445.2|3441.2|710
1713168000000|2024-04-15 08:00:00|3449.7|3445.7|3445.2|3441.2|3451.2|3447.2|3445.2|3441.2|839
1713168300000|2024-04-15 08:05:00|3445.7|3441.7|3441.7|3437.7|3446.7|3442.7|3441.2|3437.2|1440
1713168600000|2024-04-15 08:10:00|3442.2|3438.2|3443.2|3439.2|3446.2|3442.2|3440.2|3436.2|1724
1713168900000|2024-04-15 08:15:00|3444.2|3440.2|3446.2|3442.2|3446.7|3442.7|3443.2|3439.2|296
1713169200000|2024-04-15 08:20:00|3445.2|3441.2|3446.2|3442.2|3448.2|3444.2|3445.2|3441.2|215
1713169500000|2024-04-15 08:25:00|3445.7|3441.7|3443.2|3439.2|3446.2|3442.2|3442.2|3438.2|829
1713169800000|2024-04-15 08:30:00|3445.3|3436.3|3446.5|3437.5|3446.5|3437.5|3445|3436|0
1713170100000|2024-04-15 08:35:00|3446.3|3437.3|3446.6|3437.6|3447.2|3438.2|3445.7|3436.7|0
1713170400000|2024-04-15 08:40:00|3446.8|3437.8|3446|3437|3447.1|3438.1|3445.9|3436.9|0
1713170700000|2024-04-15 08:45:00|3446.1|3437.1|3446|3437|3446.8|3437.8|3445|3436|0
1713171000000|2024-04-15 08:50:00|3446.1|3437.1|3446.2|3437.2|3446.3|3437.3|3444.9|3435.9|0
1713171300000|2024-04-15 08:55:00|3446.3|3437.3|3445|3436|3446.7|3437.7|3444.8|3435.8|0
1713171600000|2024-04-15 09:00:00|3445.1|3436.1|3446.8|3437.8|3446.9|3437.9|3444.7|3435.7|0
1713171900000|2024-04-15 09:05:00|3446.9|3437.9|3447.4|3438.4|3447.7|3438.7|3446.6|3437.6|0
1713172200000|2024-04-15 09:10:00|3447.6|3438.6|3444.5|3435.5|3447.7|3438.7|3444.3|3435.3|0
1713172500000|2024-04-15 09:15:00|3444.6|3435.6|3440.7|3433.7|3444.7|3437.7|3440.7|3432.7|119
1713172800000|2024-04-15 09:20:00|3441.7|3434.7|3439.7|3432.7|3441.7|3434.7|3438.7|3431.7|71
1713173100000|2024-04-15 09:25:00|3440.7|3433.7|3441.7|3433.7|3442.7|3435.7|3439.7|3432.7|35
1713173400000|2024-04-15 09:30:00|3440.7|3434.7|3437.7|3430.7|3441.7|3434.7|3437.7|3430.7|35
1713173700000|2024-04-15 09:35:00|3438.7|3431.7|3438.7|3431.7|3439.7|3432.7|3437.7|3430.7|59
1713174000000|2024-04-15 09:40:00|3439.7|3432.7|3438.7|3431.7|3440.7|3432.7|3438.7|3431.7|61
1713174300000|2024-04-15 09:45:00|3439.7|3432.7|3440.7|3433.7|3440.7|3433.7|3437.7|3430.7|28
1713174600000|2024-04-15 09:50:00|3439.7|3432.7|3437.7|3430.7|3439.7|3432.7|3437.7|3430.7|7
1713174900000|2024-04-15 09:55:00|3438.7|3429.7|3437.7|3430.7|3439.7|3431.7|3437.7|3429.7|16
1713175200000|2024-04-15 10:00:00|3438.7|3431.7|3439.7|3432.7|3439.7|3432.7|3438.7|3431.7|13
1713175500000|2024-04-15 10:05:00|3440.7|3433.7|3440.7|3433.7|3441.7|3434.7|3439.7|3432.7|15
1713175800000|2024-04-15 10:10:00|3441.7|3432.7|3439.7|3432.7|3441.7|3432.7|3439.7|3432.7|4
1713176100000|2024-04-15 10:15:00|3440.7|3433.7|3438.7|3431.7|3440.7|3433.7|3437.7|3430.7|1
1713176400000|2024-04-15 10:20:00|3437.7|3430.7|3437.7|3430.7|3441.7|3433.7|3437.7|3430.7|42
1713176700000|2024-04-15 10:25:00|3436.7|3429.7|3437.7|3430.7|3439.7|3431.7|3436.7|3429.7|16
1713177000000|2024-04-15 10:30:00|3438.7|3431.7|3436.7|3429.7|3438.7|3431.7|3436.7|3429.7|2
1713177300000|2024-04-15 10:35:00|3437.7|3430.7|3439.7|3432.7|3439.7|3432.7|3436.7|3429.7|8
1713177600000|2024-04-15 10:40:00|3438.7|3431.7|3440.7|3432.7|3440.7|3432.7|3438.7|3430.7|1
1713177900000|2024-04-15 10:45:00|3439.7|3433.7|3440.7|3433.7|3440.7|3433.7|3439.7|3431.7|6
1713178200000|2024-04-15 10:50:00|3441.7|3434.7|3442.7|3434.7|3443.7|3436.7|3440.7|3433.7|15
1713178500000|2024-04-15 10:55:00|3441.7|3433.7|3439.7|3431.7|3441.7|3434.7|3438.7|3431.7|7
1713178800000|2024-04-15 11:00:00|3440.7|3432.7|3440.7|3433.7|3441.7|3434.7|3438.7|3431.7|15
1713179100000|2024-04-15 11:05:00|3439.7|3432.7|3440.7|3433.7|3441.7|3434.7|3438.7|3431.7|19
1713179400000|2024-04-15 11:10:00|3441.7|3434.7|3440.7|3433.7|3442.7|3435.7|3440.7|3433.7|5
1713179700000|2024-04-15 11:15:00|3441.7|3434.7|3440.7|3433.7|3441.7|3434.7|3440.7|3432.7|2
1713180000000|2024-04-15 11:20:00|3441.7|3432.7|3440.7|3433.7|3442.7|3435.7|3440.7|3432.7|1
1713180300000|2024-04-15 11:25:00|3441.7|3434.7|3443.7|3435.7|3444.7|3437.7|3441.7|3433.7|10
1713180600000|2024-04-15 11:30:00|3442.7|3436.7|3441.7|3433.7|3443.7|3436.7|3440.7|3433.7|15
1713180900000|2024-04-15 11:35:00|3440.7|3434.7|3441.7|3434.7|3442.7|3435.7|3440.7|3433.7|3
1713181200000|2024-04-15 11:40:00|3440.7|3433.7|3441.7|3433.7|3441.7|3434.7|3440.7|3433.7|16
1713181500000|2024-04-15 11:45:00|3440.7|3434.7|3439.7|3432.7|3441.7|3434.7|3438.7|3431.7|8
1713181800000|2024-04-15 11:50:00|3438.7|3431.7|3439.7|3432.7|3440.7|3432.7|3438.7|3431.7|2
1713182100000|2024-04-15 11:55:00|3440.7|3433.7|3443.7|3435.7|3443.7|3436.7|3440.7|3432.7|8
1713182400000|2024-04-15 12:00:00|3442.7|3434.7|3440.7|3433.7|3443.7|3435.7|3440.7|3433.7|17
1713182700000|2024-04-15 12:05:00|3441.7|3434.7|3441.7|3434.7|3443.7|3435.7|3440.7|3433.7|20
1713183000000|2024-04-15 12:10:00|3442.7|3433.7|3442.7|3435.7|3442.7|3435.7|3440.7|3433.7|13
1713183300000|2024-04-15 12:15:00|3443.7|3434.7|3444.7|3437.7|3445.7|3438.7|3442.7|3434.7|30
1713183600000|2024-04-15 12:20:00|3443.7|3436.7|3445.7|3438.7|3446.7|3439.7|3443.7|3436.7|18
1713183900000|2024-04-15 12:25:00|3446.7|3439.7|3448.7|3439.7|3449.7|3442.7|3444.7|3436.7|38
1713184200000|2024-04-15 12:30:00|3447.7|3436.7|3443.7|3435.7|3448.7|3440.7|3438.7|3430.7|85
1713184500000|2024-04-15 12:35:00|3444.7|3436.7|3443.7|3435.7|3449.7|3442.7|3441.7|3434.7|57
1713184800000|2024-04-15 12:40:00|3442.7|3436.7|3447.7|3440.7|3448.7|3441.7|3442.7|3436.7|5
1713185100000|2024-04-15 12:45:00|3446.7|3439.7|3448.7|3441.7|3450.7|3443.7|3445.7|3438.7|20
1713185400000|2024-04-15 12:50:00|3449.7|3440.7|3449.7|3441.7|3449.7|3442.7|3445.7|3437.7|9
1713185700000|2024-04-15 12:55:00|3448.7|3442.7|3450.7|3442.7|3450.7|3443.7|3448.7|3440.7|25
1713186000000|2024-04-15 13:00:00|3451.7|3443.7|3453.7|3446.7|3453.7|3446.7|3451.7|3443.7|25
1713186300000|2024-04-15 13:05:00|3454.7|3445.7|3450.7|3443.7|3454.7|3447.7|3449.7|3442.7|14
1713186600000|2024-04-15 13:10:00|3449.7|3442.7|3452.7|3444.7|3452.7|3444.7|3449.7|3442.7|21
1713186900000|2024-04-15 13:15:00|3451.7|3443.7|3450.7|3443.7|3452.7|3444.7|3449.7|3442.7|19
1713187200000|2024-04-15 13:20:00|3451.7|3442.7|3449.7|3442.7|3451.7|3443.7|3449.7|3442.7|24
1713187500000|2024-04-15 13:25:00|3448.7|3441.7|3447.7|3440.7|3451.7|3444.7|3447.7|3440.7|7
1713187800000|2024-04-15 13:30:00|3446.7|3438.7|3440.7|3432.7|3447.7|3440.7|3438.7|3430.7|436
1713188100000|2024-04-15 13:35:00|3439.7|3431.7|3427.7|3420.7|3441.7|3433.7|3426.7|3419.7|512
1713188400000|2024-04-15 13:40:00|3428.7|3421.7|3422.7|3414.7|3428.7|3421.7|3415.7|3408.7|519
1713188700000|2024-04-15 13:45:00|3421.7|3415.7|3422.7|3415.7|3427.7|3420.7|3421.7|3414.7|212
1713189000000|2024-04-15 13:50:00|3423.7|3416.7|3423.7|3416.7|3425.7|3418.7|3421.7|3414.7|177
1713189300000|2024-04-15 13:55:00|3422.7|3415.7|3419.2|3413.2|3423.7|3416.7|3416.7|3409.7|297
1713189600000|2024-04-15 14:00:00|3418.7|3412.7|3414.2|3408.2|3419.2|3413.2|3414.2|3408.2|172
1713189900000|2024-04-15 14:05:00|3413.7|3407.7|3407.2|3401.2|3414.7|3408.7|3406.2|3400.2|473
1713190200000|2024-04-15 14:10:00|3407.7|3401.7|3413.2|3407.2|3415.2|3409.2|3405.2|3399.2|125
1713190500000|2024-04-15 14:15:00|3413.7|3407.7|3413.7|3407.7|3416.7|3410.7|3413.7|3407.7|25
1713190800000|2024-04-15 14:20:00|3413.2|3407.2|3411.7|3405.7|3415.2|3409.2|3411.2|3405.2|51
1713191100000|2024-04-15 14:25:00|3411.2|3405.2|3409.2|3403.2|3413.2|3407.2|3408.2|3402.2|93
1713191400000|2024-04-15 14:30:00|3410.2|3404.2|3413.2|3407.2|3415.2|3409.2|3409.2|3403.2|114
1713191700000|2024-04-15 14:35:00|3413.7|3407.7|3412.2|3406.2|3417.2|3411.2|3412.2|3406.2|64
1713192000000|2024-04-15 14:40:00|3412.7|3406.7|3414.2|3408.2|3417.2|3411.2|3412.7|3406.7|60
1713192300000|2024-04-15 14:45:00|3414.7|3408.7|3414.2|3408.2|3414.7|3408.7|3411.7|3405.7|142
1713192600000|2024-04-15 14:50:00|3414.7|3408.7|3409.2|3403.2|3415.2|3409.2|3408.7|3402.7|97
1713192900000|2024-04-15 14:55:00|3409.7|3403.7|3412.2|3406.2|3413.2|3407.2|3409.7|3403.7|94
1713193200000|2024-04-15 15:00:00|3411.7|3405.7|3411.2|3405.2|3412.2|3406.2|3410.7|3404.7|58
1713193500000|2024-04-15 15:05:00|3411.7|3405.7|3414.2|3408.2|3415.2|3409.2|3411.7|3405.7|60
1713193800000|2024-04-15 15:10:00|3414.7|3408.7|3415.2|3409.2|3416.7|3410.7|3414.7|3408.7|74
1713194100000|2024-04-15 15:15:00|3414.2|3408.2|3417.2|3411.2|3417.2|3411.2|3414.2|3408.2|384
1713194400000|2024-04-15 15:20:00|3417.7|3411.7|3416.2|3410.2|3418.2|3412.2|3414.7|3408.7|118
1713194700000|2024-04-15 15:25:00|3416.7|3410.7|3420.2|3414.2|3421.2|3415.2|3416.2|3410.2|164
1713195000000|2024-04-15 15:30:00|3419.2|3413.2|3419.2|3413.2|3420.7|3414.7|3419.2|3413.2|167
1713195300000|2024-04-15 15:35:00|3419.7|3413.7|3420.2|3414.2|3420.7|3414.7|3419.2|3413.2|210
1713195600000|2024-04-15 15:40:00|3421.2|3415.2|3420.2|3414.2|3422.2|3416.2|3419.2|3413.2|109
1713195900000|2024-04-15 15:45:00|3421.2|3415.2|3420.2|3414.2|3421.7|3415.7|3419.2|3413.2|67
1713196200000|2024-04-15 15:50:00|3420.7|3414.7|3422.7|3416.7|3423.2|3417.2|3420.2|3414.2|149
1713196500000|2024-04-15 15:55:00|3422.2|3416.2|3419.2|3413.2|3422.2|3416.2|3419.2|3413.2|68
1713196800000|2024-04-15 16:00:00|3418.2|3412.2|3420.2|3414.2|3420.2|3414.2|3418.2|3412.2|42
1713197100000|2024-04-15 16:05:00|3419.7|3413.7|3418.2|3412.2|3420.2|3414.2|3417.2|3411.2|41
1713197400000|2024-04-15 16:10:00|3417.7|3411.7|3416.2|3410.2|3418.2|3412.2|3415.2|3409.2|26
1713197700000|2024-04-15 16:15:00|3415.7|3409.7|3412.2|3406.2|3416.2|3410.2|3412.2|3406.2|27
1713198000000|2024-04-15 16:20:00|3411.7|3405.7|3409.2|3403.2|3411.7|3405.7|3408.2|3402.2|70
1713198300000|2024-04-15 16:25:00|3408.7|3402.7|3408.2|3402.2|3410.2|3404.2|3407.2|3401.2|110
1713198600000|2024-04-15 16:30:00|3407.7|3401.7|3407.2|3401.2|3408.2|3402.2|3406.2|3400.2|51
1713198900000|2024-04-15 16:35:00|3406.7|3400.7|3406.7|3400.7|3407.2|3401.2|3405.2|3399.2|76
1713199200000|2024-04-15 16:40:00|3407.2|3401.2|3405.2|3399.2|3408.2|3402.2|3404.2|3398.2|69
1713199500000|2024-04-15 16:45:00|3404.7|3398.7|3405.7|3399.7|3406.2|3400.2|3404.2|3398.2|50
1713199800000|2024-04-15 16:50:00|3405.2|3399.2|3406.2|3400.2|3407.2|3401.2|3405.2|3399.2|59
1713200100000|2024-04-15 16:55:00|3405.2|3399.2|3405.2|3399.2|3407.2|3401.2|3405.2|3399.2|73
1713200400000|2024-04-15 17:00:00|3404.2|3398.2|3403.2|3397.2|3404.2|3398.2|3402.2|3396.2|184
1713200700000|2024-04-15 17:05:00|3403.7|3397.7|3407.2|3401.2|3407.2|3401.2|3403.7|3397.7|49
1713201000000|2024-04-15 17:10:00|3406.7|3400.7|3404.2|3398.2|3407.2|3401.2|3404.2|3398.2|17
1713201300000|2024-04-15 17:15:00|3403.7|3397.7|3402.2|3396.2|3404.2|3398.2|3401.7|3395.7|71
1713201600000|2024-04-15 17:20:00|3401.7|3395.7|3396.2|3390.2|3402.2|3396.2|3395.2|3389.2|219
1713201900000|2024-04-15 17:25:00|3396.7|3390.7|3392.7|3386.7|3397.2|3391.2|3392.2|3386.2|122
1713202200000|2024-04-15 17:30:00|3393.2|3387.2|3390.2|3384.2|3393.2|3387.2|3387.2|3381.2|164
1713202500000|2024-04-15 17:35:00|3390.7|3384.7|3390.2|3384.2|3392.2|3386.2|3389.2|3383.2|54
1713202800000|2024-04-15 17:40:00|3389.7|3383.7|3391.7|3385.7|3394.2|3388.2|3389.2|3383.2|39
1713203100000|2024-04-15 17:45:00|3391.2|3385.2|3387.2|3381.2|3392.2|3386.2|3385.2|3379.2|42
1713203400000|2024-04-15 17:50:00|3386.7|3380.7|3389.2|3383.2|3390.2|3384.2|3385.2|3379.2|74
1713203700000|2024-04-15 17:55:00|3388.7|3382.7|3391.2|3385.2|3392.2|3386.2|3388.2|3382.2|40
1713204000000|2024-04-15 18:00:00|3391.7|3385.7|3387.2|3381.2|3391.7|3385.7|3386.2|3380.2|63
1713204300000|2024-04-15 18:05:00|3387.7|3381.7|3389.2|3383.2|3389.2|3383.2|3386.2|3380.2|65
1713204600000|2024-04-15 18:10:00|3388.2|3382.2|3385.2|3379.2|3388.2|3382.2|3383.7|3377.7|84
1713204900000|2024-04-15 18:15:00|3386.2|3380.2|3387.2|3381.2|3387.2|3381.2|3384.2|3378.2|56
1713205200000|2024-04-15 18:20:00|3386.7|3380.7|3383.7|3377.7|3388.2|3382.2|3383.2|3377.2|81
1713205500000|2024-04-15 18:25:00|3384.2|3378.2|3385.2|3379.2|3386.2|3380.2|3383.7|3377.7|37
1713205800000|2024-04-15 18:30:00|3384.2|3378.2|3386.2|3380.2|3387.2|3381.2|3384.2|3378.2|74
1713206100000|2024-04-15 18:35:00|3386.7|3380.7|3386.2|3380.2|3389.2|3383.2|3386.2|3380.2|44
1713206400000|2024-04-15 18:40:00|3386.7|3380.7|3386.2|3380.2|3388.2|3382.2|3385.2|3379.2|69
1713206700000|2024-04-15 18:45:00|3385.7|3379.7|3384.2|3378.2|3387.2|3381.2|3384.2|3378.2|85
1713207000000|2024-04-15 18:50:00|3384.7|3378.7|3382.2|3376.2|3385.2|3379.2|3382.2|3376.2|83
1713207300000|2024-04-15 18:55:00|3382.7|3376.7|3384.7|3375.7|3385.2|3379.2|3381.2|3375.2|130
1713207600000|2024-04-15 19:00:00|3384.8|3375.8|3378.4|3369.4|3384.8|3375.8|3378.4|3369.4|0
1713207900000|2024-04-15 19:05:00|3378.2|3369.2|3379.4|3370.4|3379.4|3370.4|3378.1|3369.1|0
1713208200000|2024-04-15 19:10:00|3379.5|3370.5|3380.2|3371.2|3381.5|3372.5|3379.4|3370.4|0
1713208500000|2024-04-15 19:15:00|3380.3|3371.3|3377.3|3368.3|3380.3|3371.3|3375.5|3366.5|0
1713208800000|2024-04-15 19:20:00|3377.4|3368.4|3381.6|3372.6|3382.3|3373.3|3377.3|3368.3|0
1713209100000|2024-04-15 19:25:00|3381.7|3372.7|3379.3|3370.3|3383.7|3374.7|3379.2|3370.2|0
1713209400000|2024-04-15 19:30:00|3379.4|3370.4|3383.1|3374.1|3384.3|3375.3|3379.3|3370.3|0
1713209700000|2024-04-15 19:35:00|3383|3374|3384.5|3375.5|3385.2|3376.2|3382.6|3373.6|0
1713210000000|2024-04-15 19:40:00|3384.4|3375.4|3381.2|3372.2|3384.6|3375.6|3380.5|3371.5|0
1713210300000|2024-04-15 19:45:00|3381.3|3372.3|3384.2|3375.2|3384.2|3375.2|3381.1|3372.1|0
1713210600000|2024-04-15 19:50:00|3384.1|3375.1|3385.6|3376.6|3386.3|3377.3|3383.4|3374.4|0
1713210900000|2024-04-15 19:55:00|3385.4|3376.4|3386.2|3377.2|3388|3379|3384.9|3375.9|0
1713211200000|2024-04-15 20:00:00|3386|3377|3384.1|3375.1|3386.4|3377.4|3383.6|3374.6|0
1713211500000|2024-04-15 20:05:00|3384|3375|3384.3|3375.3|3384.5|3375.5|3384|3375|0
1713211800000|2024-04-15 20:10:00|3384.4|3375.4|3384|3375|3384.7|3375.7|3383.8|3374.8|0
1713212100000|2024-04-15 20:15:00|3384.1|3375.1|3383.8|3374.8|3384.1|3375.1|3383.4|3374.4|0
1713212400000|2024-04-15 20:20:00|3383.7|3374.7|3383.6|3374.6|3383.7|3374.7|3383.2|3374.2|0
1713212700000|2024-04-15 20:25:00|3383.5|3374.5|3383.4|3374.4|3383.8|3374.8|3383.2|3374.2|0
1713213000000|2024-04-15 20:30:00|3382.5|3373.5|3382.5|3373.5|3382.8|3373.8|3382.3|3373.3|0
1713213300000|2024-04-15 20:35:00|3382.4|3373.4|3381.3|3372.3|3382.4|3373.4|3381.2|3372.2|0
1713213600000|2024-04-15 20:40:00|3381.4|3372.4|3380.9|3371.9|3381.9|3372.9|3380.5|3371.5|0
1713213900000|2024-04-15 20:45:00|3381.7|3372.7|3382.4|3373.4|3382.4|3373.4|3381.7|3372.7|0
1713214200000|2024-04-15 20:50:00|3382.5|3373.5|3383.6|3374.6|3383.6|3374.6|3382.5|3373.5|0
1713214500000|2024-04-15 20:55:00|3383.7|3374.7|3385|3376|3385.9|3376.9|3383.7|3374.7|0
1713214800000|2024-04-15 21:00:00|3385.1|3376.1|3384.8|3375.8|3385.2|3376.2|3384.8|3375.8|0
1713215100000|2024-04-15 21:05:00|3384.9|3375.9|3384.6|3375.6|3385|3376|3384.4|3375.4|0
1713215400000|2024-04-15 21:10:00|3384.5|3375.5|3384.4|3375.4|3384.6|3375.6|3384.4|3375.4|0
1713215700000|2024-04-15 21:15:00|3384.2|3375.2|3384.2|3375.2|3384.5|3375.5|3384.2|3375.2|0
1713216000000|2024-04-15 21:20:00|3384.4|3375.4|3384.4|3375.4|3384.4|3375.4|3384|3375|0
1713216300000|2024-04-15 21:25:00|3384.2|3375.2|3384.2|3375.2|3384.2|3375.2|3383.9|3374.9|0
1713216600000|2024-04-15 21:30:00|3384.1|3375.1|3384|3375|3384.2|3375.2|3383.6|3374.6|0
1713216900000|2024-04-15 21:35:00|3384.1|3375.1|3384.1|3375.1|3384.1|3375.1|3383.9|3374.9|0
1713217200000|2024-04-15 21:40:00|3384|3375|3384.1|3375.1|3384.2|3375.2|3384|3375|0
1713217500000|2024-04-15 21:45:00|3384.2|3375.2|3384.1|3375.1|3384.2|3375.2|3384|3375|0
1713217800000|2024-04-15 21:50:00|3384.2|3375.2|3384.4|3375.4|3384.4|3375.4|3384|3375|0
1713218100000|2024-04-15 21:55:00|3384.3|3375.3|3384.3|3375.3|3384.4|3375.4|3384|3375|0
1713218400000|2024-04-15 22:00:00|3384.8|3375.8|3385.3|3376.3|3387.5|3378.5|3384.8|3375.8|0
1713218700000|2024-04-15 22:05:00|3385.4|3376.4|3385.7|3376.7|3386.1|3377.1|3385.3|3376.3|0
1713219000000|2024-04-15 22:10:00|3385.9|3376.9|3387.2|3378.2|3387.5|3378.5|3385.6|3376.6|0
1713219300000|2024-04-15 22:15:00|3387.3|3378.3|3386.6|3377.6|3387.4|3378.4|3385.9|3376.9|0
1713219600000|2024-04-15 22:20:00|3386.7|3377.7|3386.7|3377.7|3386.8|3377.8|3386.3|3377.3|0
1713219900000|2024-04-15 22:25:00|3386.8|3377.8|3386|3377|3387.2|3378.2|3385.9|3376.9|0
1713220200000|2024-04-15 22:30:00|3386.1|3377.1|3386.7|3377.7|3387|3378|3386|3377|0
1713220500000|2024-04-15 22:35:00|3386.8|3377.8|3386.6|3377.6|3387.1|3378.1|3386.4|3377.4|0
1713220800000|2024-04-15 22:40:00|3386.4|3377.4|3386.6|3377.6|3386.6|3377.6|3386|3377|0
1713221100000|2024-04-15 22:45:00|3386.5|3377.5|3386.6|3377.6|3387.5|3378.5|3386.3|3377.3|0
1713221400000|2024-04-15 22:50:00|3386.7|3377.7|3386.8|3377.8|3387.1|3378.1|3386.6|3377.6|0
1713221700000|2024-04-15 22:55:00|3386.9|3377.9|3387.1|3378.1|3387.1|3378.1|3386.6|3377.6|0
1713222000000|2024-04-15 23:00:00|3387|3378|3385.6|3376.6|3387|3378|3384.4|3375.4|0
1713222300000|2024-04-15 23:05:00|3385.7|3376.7|3386.1|3377.1|3386.1|3377.1|3385.3|3376.3|0
1713222600000|2024-04-15 23:10:00|3386.3|3377.3|3385.3|3376.3|3386.6|3377.6|3385.2|3376.2|0
1713222900000|2024-04-15 23:15:00|3385.5|3376.5|3383.8|3374.8|3385.5|3376.5|3381.6|3372.6|0
1713223200000|2024-04-15 23:20:00|3383.7|3374.7|3384.7|3375.7|3384.8|3375.8|3383.7|3374.7|0
1713223500000|2024-04-15 23:25:00|3384.8|3375.8|3385.1|3376.1|3385.2|3376.2|3384.5|3375.5|0
1713223800000|2024-04-15 23:30:00|3385.2|3376.2|3385.2|3376.2|3385.7|3376.7|3384.4|3375.4|0
1713224100000|2024-04-15 23:35:00|3385.1|3376.1|3385.7|3376.7|3386|3377|3385.1|3376.1|0
1713224400000|2024-04-15 23:40:00|3385.9|3376.9|3385.7|3376.7|3386.4|3377.4|3385.5|3376.5|0
1713224700000|2024-04-15 23:45:00|3385.9|3376.9|3386.6|3377.6|3386.6|3377.6|3385.6|3376.6|0
1713225000000|2024-04-15 23:50:00|3386.4|3377.4|3386.1|3377.1|3386.7|3377.7|3385.5|3376.5|0
1713225300000|2024-04-15 23:55:00|3386|3377|3385.7|3376.7|3386.1|3377.1|3385.3|3376.3|0
1713225600000|2024-04-16 00:00:00|3385.8|3376.8|3387.2|3378.2|3387.8|3378.8|3384.9|3375.9|0
1713225900000|2024-04-16 00:05:00|3387.4|3378.4|3385.1|3376.1|3387.6|3378.6|3385|3376|0
1713226200000|2024-04-16 00:10:00|3385|3376|3385.4|3376.4|3385.6|3376.6|3384.6|3375.6|0
1713226500000|2024-04-16 00:15:00|3385.3|3376.3|3384.8|3375.8|3386|3377|3384.6|3375.6|0
1713226800000|2024-04-16 00:20:00|3384.9|3375.9|3384.3|3375.3|3385.2|3376.2|3383.4|3374.4|0
1713227100000|2024-04-16 00:25:00|3384.2|3375.2|3385|3376|3385.2|3376.2|3384|3375|0
1713227400000|2024-04-16 00:30:00|3384.9|3375.9|3384.4|3375.4|3385.2|3376.2|3384.3|3375.3|0
1713227700000|2024-04-16 00:35:00|3384.3|3375.3|3383.9|3374.9|3385.2|3376.2|3383.9|3374.9|0
1713228000000|2024-04-16 00:40:00|3384|3375|3385|3376|3385.1|3376.1|3384|3375|0
1713228300000|2024-04-16 00:45:00|3384.9|3375.9|3384.4|3375.4|3385.3|3376.3|3384.3|3375.3|0
1713228600000|2024-04-16 00:50:00|3384.3|3375.3|3383.3|3374.3|3384.4|3375.4|3383.1|3374.1|0
1713228900000|2024-04-16 00:55:00|3383.2|3374.2|3383.1|3374.1|3383.5|3374.5|3382.9|3373.9|0
1713229200000|2024-04-16 01:00:00|3383.2|3374.2|3375.2|3366.2|3383.6|3374.6|3375.2|3366.2|0
1713229500000|2024-04-16 01:05:00|3373.2|3364.2|3373|3364|3375.3|3366.3|3372.3|3363.3|0
1713229800000|2024-04-16 01:10:00|3372.9|3363.9|3373|3364|3373|3364|3372.1|3363.1|0
1713230100000|2024-04-16 01:15:00|3376.2|3367.2|3370.2|3366.2|3383.7|3379.7|3359.2|3355.2|1734
1713230400000|2024-04-16 01:20:00|3370.7|3366.7|3369.2|3365.2|3374.7|3370.7|3366.2|3362.2|946
1713230700000|2024-04-16 01:25:00|3369.7|3365.7|3372.2|3368.2|3375.2|3371.2|3369.2|3365.2|617
1713231000000|2024-04-16 01:30:00|3375.2|3371.2|3385.2|3381.2|3386.2|3382.2|3371.2|3367.2|4907
1713231300000|2024-04-16 01:35:00|3386.2|3382.2|3392.2|3388.2|3393.2|3389.2|3375.2|3371.2|3277
1713231600000|2024-04-16 01:40:00|3391.7|3387.7|3392.2|3388.2|3394.2|3390.2|3385.2|3381.2|1968
1713231900000|2024-04-16 01:45:00|3390.2|3386.2|3389.7|3385.7|3400.7|3396.7|3389.2|3385.2|1762
1713232200000|2024-04-16 01:50:00|3390.7|3386.7|3384.7|3380.7|3390.7|3386.7|3377.7|3373.7|1967
1713232500000|2024-04-16 01:55:00|3383.7|3379.7|3382.7|3378.7|3384.7|3380.7|3375.7|3371.7|1504
1713232800000|2024-04-16 02:00:00|3381.7|3377.7|3380.7|3376.7|3390.7|3386.7|3373.7|3369.7|2148
1713233100000|2024-04-16 02:05:00|3381.7|3377.7|3377.7|3373.7|3384.7|3380.7|3375.7|3371.7|1290
1713233400000|2024-04-16 02:10:00|3377.2|3373.2|3368.7|3364.7|3378.2|3374.2|3368.7|3364.7|1640
1713233700000|2024-04-16 02:15:00|3369.7|3365.7|3372.7|3368.7|3376.7|3372.7|3366.7|3362.7|1272
1713234000000|2024-04-16 02:20:00|3372.2|3368.2|3371.7|3367.7|3373.7|3369.7|3366.7|3362.7|873
1713234300000|2024-04-16 02:25:00|3371.2|3367.2|3365.7|3361.7|3373.7|3369.7|3364.7|3360.7|814
1713234600000|2024-04-16 02:30:00|3366.2|3362.2|3356.7|3352.7|3367.7|3363.7|3354.7|3350.7|1725
1713234900000|2024-04-16 02:35:00|3357.2|3353.2|3362.7|3358.7|3364.7|3360.7|3356.7|3352.7|1049
1713235200000|2024-04-16 02:40:00|3361.7|3357.7|3363.7|3359.7|3368.7|3364.7|3361.7|3357.7|761
1713235500000|2024-04-16 02:45:00|3364.2|3360.2|3361.2|3357.2|3364.7|3360.7|3358.2|3354.2|688
1713235800000|2024-04-16 02:50:00|3360.7|3356.7|3366.7|3362.7|3373.2|3369.2|3359.7|3355.7|1206
1713236100000|2024-04-16 02:55:00|3366.2|3362.2|3371.7|3367.7|3375.7|3371.7|3366.2|3362.2|873
1713236400000|2024-04-16 03:00:00|3372.2|3368.2|3371.7|3367.7|3375.7|3371.7|3370.7|3366.7|827
1713236700000|2024-04-16 03:05:00|3371.2|3367.2|3363.7|3359.7|3372.7|3368.7|3363.7|3359.7|585
1713237000000|2024-04-16 03:10:00|3364.7|3360.7|3357.2|3353.2|3366.2|3362.2|3356.7|3352.7|598
1713237300000|2024-04-16 03:15:00|3356.7|3352.7|3357.7|3353.7|3360.2|3356.2|3351.7|3347.7|1272
1713237600000|2024-04-16 03:20:00|3358.2|3354.2|3353.7|3349.7|3358.7|3354.7|3352.7|3348.7|1244
1713237900000|2024-04-16 03:25:00|3354.2|3350.2|3351.7|3347.7|3355.7|3351.7|3349.7|3345.7|1220
1713238200000|2024-04-16 03:30:00|3351.2|3347.2|3346.7|3342.7|3351.7|3347.7|3344.2|3340.2|1076
1713238500000|2024-04-16 03:35:00|3345.7|3341.7|3350.7|3346.7|3351.7|3347.7|3345.7|3341.7|861
1713238800000|2024-04-16 03:40:00|3350.2|3346.2|3351.7|3347.7|3352.7|3348.7|3349.7|3345.7|233
1713239100000|2024-04-16 03:45:00|3352.2|3348.2|3353.7|3349.7|3354.7|3350.7|3351.7|3347.7|305
1713239400000|2024-04-16 03:50:00|3353.2|3349.2|3351.2|3347.2|3353.7|3349.7|3350.7|3346.7|264
1713239700000|2024-04-16 03:55:00|3351.7|3347.7|3350.7|3346.7|3351.7|3347.7|3349.7|3345.7|183
1713240000000|2024-04-16 04:00:00|3353.9|3344.9|3353.3|3344.3|3353.9|3344.9|3353.2|3344.2|0
1713240300000|2024-04-16 04:05:00|3353.4|3344.4|3353.2|3344.2|3353.6|3344.6|3353|3344|0
1713240600000|2024-04-16 04:10:00|3353.3|3344.3|3353.5|3344.5|3353.6|3344.6|3353.1|3344.1|0
1713240900000|2024-04-16 04:15:00|3353.4|3344.4|3353.4|3344.4|3353.5|3344.5|3352.8|3343.8|0
1713241200000|2024-04-16 04:20:00|3353.5|3344.5|3353.5|3344.5|3353.6|3344.6|3352.9|3343.9|0
1713241500000|2024-04-16 04:25:00|3353.4|3344.4|3353.2|3344.2|3353.6|3344.6|3353|3344|0
1713241800000|2024-04-16 04:30:00|3353.3|3344.3|3351.7|3342.7|3353.5|3344.5|3351.1|3342.1|0
1713242100000|2024-04-16 04:35:00|3351.5|3342.5|3354.2|3345.2|3354.3|3345.3|3351.5|3342.5|0
1713242400000|2024-04-16 04:40:00|3354.1|3345.1|3352.6|3343.6|3354.4|3345.4|3352.2|3343.2|0
1713242700000|2024-04-16 04:45:00|3352.7|3343.7|3353.2|3344.2|3353.3|3344.3|3352.2|3343.2|0
1713243000000|2024-04-16 04:50:00|3353.3|3344.3|3353.8|3344.8|3353.9|3344.9|3353.3|3344.3|0
1713243300000|2024-04-16 04:55:00|3353.9|3344.9|3353.8|3344.8|3354.3|3345.3|3353.6|3344.6|0
1713243600000|2024-04-16 05:00:00|3353.9|3344.9|3355.7|3351.7|3358.7|3354.7|3348.7|3344.7|768
1713243900000|2024-04-16 05:05:00|3356.2|3352.2|3363.7|3359.7|3367.7|3363.7|3356.2|3352.2|1051
1713244200000|2024-04-16 05:10:00|3363.2|3359.2|3361.7|3357.7|3364.7|3360.7|3357.7|3353.7|568
1713244500000|2024-04-16 05:15:00|3360.7|3356.7|3364.7|3360.7|3366.7|3362.7|3357.2|3353.2|503
1713244800000|2024-04-16 05:20:00|3364.2|3360.2|3358.7|3354.7|3364.7|3360.7|3356.7|3352.7|457
1713245100000|2024-04-16 05:25:00|3359.2|3355.2|3363.7|3359.7|3365.7|3361.7|3358.7|3354.7|715
1713245400000|2024-04-16 05:30:00|3364.2|3360.2|3362.7|3358.7|3364.7|3360.7|3359.7|3355.7|826
1713245700000|2024-04-16 05:35:00|3363.2|3359.2|3363.7|3359.7|3366.7|3362.7|3356.7|3352.7|612
1713246000000|2024-04-16 05:40:00|3364.7|3360.7|3358.7|3354.7|3364.7|3360.7|3357.7|3353.7|1179
1713246300000|2024-04-16 05:45:00|3358.2|3354.2|3358.2|3354.2|3364.7|3360.7|3356.7|3352.7|496
1713246600000|2024-04-16 05:50:00|3358.7|3354.7|3353.7|3349.7|3361.2|3357.2|3353.7|3349.7|1054
1713246900000|2024-04-16 05:55:00|3354.7|3350.7|3353.7|3349.7|3358.7|3354.7|3353.2|3349.2|1602
1713247200000|2024-04-16 06:00:00|3352.7|3348.7|3348.7|3344.7|3352.7|3348.7|3346.7|3342.7|1466
1713247500000|2024-04-16 06:05:00|3349.7|3345.7|3342.7|3338.7|3349.7|3345.7|3342.7|3338.7|1227
1713247800000|2024-04-16 06:10:00|3342.2|3338.2|3338.7|3334.7|3344.7|3340.7|3338.2|3334.2|1468
1713248100000|2024-04-16 06:15:00|3339.2|3335.2|3333.2|3329.2|3339.7|3335.7|3330.7|3326.7|1332
1713248400000|2024-04-16 06:20:00|3332.7|3328.7|3336.7|3332.7|3338.7|3334.7|3329.7|3325.7|954
1713248700000|2024-04-16 06:25:00|3335.7|3331.7|3332.7|3328.7|3336.7|3332.7|3327.7|3323.7|1478
1713249000000|2024-04-16 06:30:00|3331.7|3327.7|3321.7|3317.7|3332.7|3328.7|3319.7|3315.7|1679
1713249300000|2024-04-16 06:35:00|3322.7|3318.7|3326.2|3322.2|3327.7|3323.7|3318.7|3314.7|1288
1713249600000|2024-04-16 06:40:00|3326.7|3322.7|3324.2|3320.2|3327.7|3323.7|3322.2|3318.2|907
1713249900000|2024-04-16 06:45:00|3324.7|3320.7|3328.2|3324.2|3328.7|3324.7|3322.2|3318.2|739
1713250200000|2024-04-16 06:50:00|3327.7|3323.7|3327.7|3323.7|3328.2|3324.2|3324.7|3320.7|593
1713250500000|2024-04-16 06:55:00|3328.7|3324.7|3329.7|3325.7|3331.7|3327.7|3326.7|3322.7|1212
1713250800000|2024-04-16 07:00:00|3330.7|3326.7|3327.7|3323.7|3333.7|3329.7|3326.7|3322.7|686
1713251100000|2024-04-16 07:05:00|3327.2|3323.2|3334.7|3330.7|3337.7|3333.7|3325.7|3321.7|628
1713251400000|2024-04-16 07:10:00|3333.7|3329.7|3334.7|3330.7|3335.7|3331.7|3330.7|3326.7|492
1713251700000|2024-04-16 07:15:00|3334.2|3330.2|3335.7|3331.7|3336.7|3332.7|3333.2|3329.2|609
1713252000000|2024-04-16 07:20:00|3336.2|3332.2|3340.7|3336.7|3340.7|3336.7|3335.7|3331.7|854
1713252300000|2024-04-16 07:25:00|3339.7|3335.7|3341.7|3337.7|3341.7|3337.7|3338.7|3334.7|730
1713252600000|2024-04-16 07:30:00|3340.7|3336.7|3335.7|3331.7|3340.7|3336.7|3334.7|3330.7|1001
1713252900000|2024-04-16 07:35:00|3336.2|3332.2|3345.7|3341.7|3346.2|3342.2|3333.7|3329.7|1304
1713253200000|2024-04-16 07:40:00|3346.2|3342.2|3341.7|3337.7|3346.2|3342.2|3340.7|3336.7|1390
1713253500000|2024-04-16 07:45:00|3340.7|3336.7|3333.7|3329.7|3341.7|3337.7|3333.7|3329.7|1281
1713253800000|2024-04-16 07:50:00|3334.2|3330.2|3333.7|3329.7|3334.7|3330.7|3331.7|3327.7|1334
1713254100000|2024-04-16 07:55:00|3334.2|3330.2|3336.7|3332.7|3338.7|3334.7|3334.2|3330.2|1635
1713254400000|2024-04-16 08:00:00|3335.7|3331.7|3339.7|3335.7|3340.7|3336.7|3334.7|3330.7|1398
1713254700000|2024-04-16 08:05:00|3338.7|3334.7|3338.2|3334.2|3339.7|3335.7|3332.7|3328.7|7342
1713255000000|2024-04-16 08:10:00|3338.7|3334.7|3340.7|3336.7|3343.2|3339.2|3338.7|3334.7|1478
1713255300000|2024-04-16 08:15:00|3341.2|3337.2|3340.7|3336.7|3342.7|3338.7|3338.7|3334.7|1184
1713255600000|2024-04-16 08:20:00|3341.2|3337.2|3342.7|3338.7|3343.2|3339.2|3339.2|3335.2|2500
1713255900000|2024-04-16 08:25:00|3343.2|3339.2|3346.7|3342.7|3347.7|3343.7|3341.7|3337.7|5819
1713256200000|2024-04-16 08:30:00|3348.7|3339.7|3349|3340|3349.4|3340.4|3347.9|3338.9|10
1713256500000|2024-04-16 08:35:00|3349.1|3340.1|3350|3341|3350.5|3341.5|3348.8|3339.8|0
1713256800000|2024-04-16 08:40:00|3350.1|3341.1|3347.7|3338.7|3350.2|3341.2|3347.7|3338.7|0
1713257100000|2024-04-16 08:45:00|3347.5|3338.5|3348.8|3339.8|3349.3|3340.3|3347.5|3338.5|0
1713257400000|2024-04-16 08:50:00|3348.9|3339.9|3348.8|3339.8|3349|3340|3347.8|3338.8|0
1713257700000|2024-04-16 08:55:00|3348.7|3339.7|3349.6|3340.6|3350.6|3341.6|3348.1|3339.1|0
1713258000000|2024-04-16 09:00:00|3349.3|3340.3|3350.2|3341.2|3350.3|3341.3|3348.2|3339.2|0
1713258300000|2024-04-16 09:05:00|3350|3341|3350.2|3341.2|3351.2|3342.2|3350|3341|0
1713258600000|2024-04-16 09:10:00|3350.1|3341.1|3349.3|3340.3|3350.4|3341.4|3348.6|3339.6|0
1713258900000|2024-04-16 09:15:00|3349.2|3341.2|3348.2|3341.2|3352.2|3345.2|3346.2|3339.2|48
1713259200000|2024-04-16 09:20:00|3347.2|3340.2|3344.2|3336.2|3350.2|3342.2|3344.2|3336.2|57
1713259500000|2024-04-16 09:25:00|3345.2|3337.2|3345.2|3338.2|3348.2|3340.2|3345.2|3336.2|50
1713259800000|2024-04-16 09:30:00|3346.2|3337.2|3345.2|3337.2|3347.2|3340.2|3344.2|3337.2|51
1713260100000|2024-04-16 09:35:00|3346.2|3338.2|3346.2|3339.2|3348.2|3341.2|3345.2|3338.2|83
1713260400000|2024-04-16 09:40:00|3347.2|3340.2|3348.2|3341.2|3349.2|3342.2|3346.2|3339.2|76
1713260700000|2024-04-16 09:45:00|3349.2|3342.2|3349.2|3342.2|3351.2|3344.2|3348.2|3341.2|86
1713261000000|2024-04-16 09:50:00|3350.2|3341.2|3346.2|3339.2|3350.2|3342.2|3345.2|3338.2|44
1713261300000|2024-04-16 09:55:00|3347.2|3340.2|3349.2|3342.2|3351.2|3344.2|3346.2|3339.2|180
1713261600000|2024-04-16 10:00:00|3351.2|3343.2|3350.2|3342.2|3351.2|3344.2|3349.2|3342.2|99
1713261900000|2024-04-16 10:05:00|3349.2|3343.2|3349.2|3342.2|3350.2|3343.2|3348.2|3341.2|86
1713262200000|2024-04-16 10:10:00|3350.2|3343.2|3351.2|3344.2|3352.2|3345.2|3348.2|3341.2|83
1713262500000|2024-04-16 10:15:00|3352.2|3345.2|3350.2|3342.2|3353.2|3346.2|3348.2|3341.2|104
1713262800000|2024-04-16 10:20:00|3349.2|3341.2|3350.2|3342.2|3350.2|3343.2|3347.2|3339.2|59
1713263100000|2024-04-16 10:25:00|3349.2|3341.2|3350.2|3343.2|3351.2|3344.2|3348.2|3341.2|74
1713263400000|2024-04-16 10:30:00|3351.2|3344.2|3354.2|3346.2|3354.2|3347.2|3349.2|3342.2|155
1713263700000|2024-04-16 10:35:00|3353.2|3347.2|3354.2|3347.2|3356.2|3349.2|3352.2|3345.2|138
1713264000000|2024-04-16 10:40:00|3355.2|3346.2|3353.2|3346.2|3355.2|3347.2|3351.2|3344.2|61
1713264300000|2024-04-16 10:45:00|3354.2|3347.2|3352.2|3345.2|3355.2|3347.2|3351.2|3344.2|27
1713264600000|2024-04-16 10:50:00|3351.2|3344.2|3349.2|3342.2|3351.2|3344.2|3349.2|3342.2|17
1713264900000|2024-04-16 10:55:00|3348.2|3341.2|3349.2|3342.2|3350.2|3343.2|3348.2|3341.2|61
1713265200000|2024-04-16 11:00:00|3348.2|3341.2|3350.2|3343.2|3350.2|3343.2|3348.2|3341.2|34
1713265500000|2024-04-16 11:05:00|3349.2|3342.2|3349.2|3342.2|3350.2|3343.2|3349.2|3341.2|32
1713265800000|2024-04-16 11:10:00|3350.2|3343.2|3351.2|3344.2|3351.2|3344.2|3349.2|3341.2|60
1713266100000|2024-04-16 11:15:00|3352.2|3345.2|3351.2|3344.2|3353.2|3345.2|3351.2|3344.2|35
1713266400000|2024-04-16 11:20:00|3350.2|3343.2|3351.2|3343.2|3351.2|3344.2|3347.2|3340.2|82
1713266700000|2024-04-16 11:25:00|3352.2|3344.2|3350.2|3343.2|3352.2|3345.2|3349.2|3342.2|27
1713267000000|2024-04-16 11:30:00|3351.2|3344.2|3352.2|3345.2|3353.2|3346.2|3350.2|3343.2|20
1713267300000|2024-04-16 11:35:00|3351.2|3344.2|3353.2|3346.2|3354.2|3346.2|3351.2|3343.2|25
1713267600000|2024-04-16 11:40:00|3352.2|3345.2|3350.2|3343.2|3353.2|3346.2|3350.2|3343.2|30
1713267900000|2024-04-16 11:45:00|3351.2|3344.2|3353.2|3346.2|3353.2|3346.2|3351.2|3344.2|39
1713268200000|2024-04-16 11:50:00|3352.2|3345.2|3353.2|3346.2|3354.2|3347.2|3352.2|3345.2|22
1713268500000|2024-04-16 11:55:00|3354.2|3347.2|3354.2|3346.2|3355.2|3348.2|3353.2|3346.2|47
1713268800000|2024-04-16 12:00:00|3353.2|3347.2|3350.2|3343.2|3354.2|3347.2|3349.2|3342.2|38
1713269100000|2024-04-16 12:05:00|3349.2|3342.2|3346.2|3339.2|3350.2|3343.2|3346.2|3339.2|44
1713269400000|2024-04-16 12:10:00|3347.2|3340.2|3346.2|3339.2|3350.2|3343.2|3346.2|3339.2|37
1713269700000|2024-04-16 12:15:00|3347.2|3340.2|3346.2|3339.2|3347.2|3340.2|3345.2|3338.2|52
1713270000000|2024-04-16 12:20:00|3347.2|3340.2|3344.2|3337.2|3347.2|3340.2|3344.2|3336.2|36
1713270300000|2024-04-16 12:25:00|3343.2|3336.2|3344.2|3336.2|3344.2|3337.2|3343.2|3335.2|33
1713270600000|2024-04-16 12:30:00|3345.2|3337.2|3345.2|3338.2|3348.2|3340.2|3342.2|3335.2|74
1713270900000|2024-04-16 12:35:00|3346.2|3339.2|3349.2|3342.2|3350.2|3343.2|3345.2|3339.2|45
1713271200000|2024-04-16 12:40:00|3350.2|3343.2|3349.2|3341.2|3350.2|3343.2|3346.2|3339.2|43
1713271500000|2024-04-16 12:45:00|3348.2|3342.2|3347.2|3340.2|3349.2|3342.2|3346.2|3339.2|36
1713271800000|2024-04-16 12:50:00|3348.2|3341.2|3345.2|3338.2|3348.2|3341.2|3345.2|3337.2|17
1713272100000|2024-04-16 12:55:00|3346.2|3339.2|3344.2|3336.2|3348.2|3340.2|3342.2|3335.2|32
1713272400000|2024-04-16 13:00:00|3343.2|3337.2|3340.2|3333.2|3344.2|3337.2|3340.2|3333.2|19
1713272700000|2024-04-16 13:05:00|3341.2|3334.2|3342.2|3335.2|3343.2|3335.2|3339.2|3332.2|40
1713273000000|2024-04-16 13:10:00|3341.2|3334.2|3339.2|3332.2|3342.2|3335.2|3338.2|3330.2|112
1713273300000|2024-04-16 13:15:00|3338.2|3331.2|3334.2|3327.2|3339.2|3332.2|3334.2|3327.2|32
1713273600000|2024-04-16 13:20:00|3333.2|3326.2|3336.2|3329.2|3338.2|3331.2|3330.2|3323.2|98
1713273900000|2024-04-16 13:25:00|3335.2|3328.2|3333.2|3325.2|3338.2|3331.2|3332.2|3324.2|39
1713274200000|2024-04-16 13:30:00|3332.2|3324.2|3323.2|3316.2|3339.2|3332.2|3323.2|3316.2|547
1713274500000|2024-04-16 13:35:00|3324.2|3315.2|3316.2|3309.2|3324.2|3316.2|3316.2|3309.2|283
1713274800000|2024-04-16 13:40:00|3315.2|3308.2|3315.2|3308.2|3318.2|3311.2|3313.2|3306.2|153
1713275100000|2024-04-16 13:45:00|3316.2|3309.2|3319.2|3312.2|3320.2|3312.2|3313.2|3306.2|174
1713275400000|2024-04-16 13:50:00|3318.2|3311.2|3318.2|3310.2|3321.2|3314.2|3316.2|3309.2|112
1713275700000|2024-04-16 13:55:00|3317.2|3309.2|3320.2|3314.2|3321.2|3314.2|3315.2|3308.2|93
1713276000000|2024-04-16 14:00:00|3319.7|3313.7|3318.7|3312.7|3321.7|3315.7|3316.7|3310.7|103
1713276300000|2024-04-16 14:05:00|3319.2|3313.2|3323.7|3317.7|3324.7|3318.7|3318.2|3312.2|86
1713276600000|2024-04-16 14:10:00|3324.2|3318.2|3327.7|3321.7|3327.7|3321.7|3323.2|3317.2|101
1713276900000|2024-04-16 14:15:00|3328.2|3322.2|3332.7|3326.7|3333.7|3327.7|3327.7|3321.7|72
1713277200000|2024-04-16 14:20:00|3333.2|3327.2|3328.7|3322.7|3334.7|3328.7|3328.7|3322.7|51
1713277500000|2024-04-16 14:25:00|3329.2|3323.2|3327.7|3321.7|3329.7|3323.7|3325.7|3319.7|72
1713277800000|2024-04-16 14:30:00|3327.2|3321.2|3327.7|3321.7|3329.7|3323.7|3325.7|3319.7|45
1713278100000|2024-04-16 14:35:00|3327.2|3321.2|3328.7|3322.7|3329.7|3323.7|3324.7|3318.7|15
1713278400000|2024-04-16 14:40:00|3329.7|3323.7|3334.7|3328.7|3334.7|3328.7|3328.7|3322.7|133
1713278700000|2024-04-16 14:45:00|3334.2|3328.2|3334.7|3328.7|3336.7|3330.7|3333.7|3327.7|206
1713279000000|2024-04-16 14:50:00|3335.2|3329.2|3333.7|3327.7|3336.7|3330.7|3332.7|3326.7|98
1713279300000|2024-04-16 14:55:00|3334.2|3328.2|3331.7|3325.7|3334.7|3328.7|3330.7|3324.7|46
1713279600000|2024-04-16 15:00:00|3332.2|3326.2|3334.7|3328.7|3335.7|3329.7|3331.7|3325.7|36
1713279900000|2024-04-16 15:05:00|3334.2|3328.2|3332.2|3326.2|3334.7|3328.7|3330.2|3324.2|18
1713280200000|2024-04-16 15:10:00|3332.7|3326.7|3329.7|3323.7|3333.7|3327.7|3329.7|3323.7|13
1713280500000|2024-04-16 15:15:00|3330.2|3324.2|3335.2|3329.2|3335.7|3329.7|3329.7|3323.7|34
1713280800000|2024-04-16 15:20:00|3334.7|3328.7|3333.7|3327.7|3335.7|3329.7|3332.2|3326.2|29
1713281100000|2024-04-16 15:25:00|3334.2|3328.2|3337.7|3331.7|3338.7|3332.7|3333.7|3327.7|76
1713281400000|2024-04-16 15:30:00|3337.2|3331.2|3336.7|3330.7|3338.7|3332.7|3335.7|3329.7|161
1713281700000|2024-04-16 15:35:00|3337.7|3331.7|3335.2|3329.2|3337.7|3331.7|3334.7|3328.7|82
1713282000000|2024-04-16 15:40:00|3334.7|3328.7|3336.7|3330.7|3338.7|3332.7|3334.7|3328.7|46
1713282300000|2024-04-16 15:45:00|3336.2|3330.2|3334.7|3328.7|3337.2|3331.2|3333.7|3327.7|18
1713282600000|2024-04-16 15:50:00|3335.2|3329.2|3338.7|3332.7|3340.2|3334.2|3335.2|3329.2|33
1713282900000|2024-04-16 15:55:00|3339.2|3333.2|3336.7|3330.7|3339.7|3333.7|3336.7|3330.7|9
1713283200000|2024-04-16 16:00:00|3335.7|3329.7|3335.7|3329.7|3335.7|3329.7|3333.7|3327.7|39
1713283500000|2024-04-16 16:05:00|3335.2|3329.2|3338.7|3332.7|3338.7|3332.7|3333.7|3327.7|10
1713283800000|2024-04-16 16:10:00|3338.2|3332.2|3337.2|3331.2|3338.7|3332.7|3336.2|3330.2|7
1713284100000|2024-04-16 16:15:00|3336.7|3330.7|3338.7|3332.7|3339.2|3333.2|3336.7|3330.7|13
1713284400000|2024-04-16 16:20:00|3338.2|3332.2|3336.2|3330.2|3338.7|3332.7|3335.7|3329.7|16
1713284700000|2024-04-16 16:25:00|3336.7|3330.7|3336.7|3330.7|3339.7|3333.7|3335.7|3329.7|61
1713285000000|2024-04-16 16:30:00|3336.2|3330.2|3336.2|3330.2|3337.7|3331.7|3335.7|3329.7|5
1713285300000|2024-04-16 16:35:00|3335.7|3329.7|3336.7|3330.7|3337.7|3331.7|3335.7|3329.7|41
1713285600000|2024-04-16 16:40:00|3337.2|3331.2|3337.7|3331.7|3338.2|3332.2|3335.7|3329.7|20
1713285900000|2024-04-16 16:45:00|3338.2|3332.2|3339.7|3333.7|3340.2|3334.2|3337.2|3331.2|34
1713286200000|2024-04-16 16:50:00|3339.2|3333.2|3339.7|3333.7|3340.7|3334.7|3339.2|3333.2|40
1713286500000|2024-04-16 16:55:00|3338.7|3332.7|3340.7|3334.7|3341.7|3335.7|3337.7|3331.7|50
1713286800000|2024-04-16 17:00:00|3341.2|3335.2|3340.2|3334.2|3341.7|3335.7|3339.2|3333.2|44
1713287100000|2024-04-16 17:05:00|3339.7|3333.7|3342.7|3336.7|3343.7|3337.7|3339.7|3333.7|23
1713287400000|2024-04-16 17:10:00|3343.2|3337.2|3342.7|3336.7|3343.7|3337.7|3340.7|3334.7|27
1713287700000|2024-04-16 17:15:00|3342.2|3336.2|3340.7|3334.7|3342.7|3336.7|3339.7|3333.7|21
1713288000000|2024-04-16 17:20:00|3341.2|3335.2|3341.7|3335.7|3342.7|3336.7|3339.7|3333.7|22
1713288300000|2024-04-16 17:25:00|3341.2|3335.2|3337.7|3331.7|3342.7|3336.7|3336.7|3330.7|57
1713288600000|2024-04-16 17:30:00|3337.2|3331.2|3335.7|3329.7|3337.7|3331.7|3330.7|3324.7|161
1713288900000|2024-04-16 17:35:00|3336.2|3330.2|3340.7|3334.7|3343.7|3337.7|3336.2|3330.2|63
1713289200000|2024-04-16 17:40:00|3341.2|3335.2|3342.7|3336.7|3345.2|3339.2|3341.2|3335.2|29
1713289500000|2024-04-16 17:45:00|3343.2|3337.2|3339.2|3333.2|3344.7|3338.7|3338.7|3332.7|31
1713289800000|2024-04-16 17:50:00|3338.7|3332.7|3340.7|3334.7|3341.7|3335.7|3335.7|3329.7|16
1713290100000|2024-04-16 17:55:00|3341.2|3335.2|3342.2|3336.2|3342.7|3336.7|3338.7|3332.7|27
1713290400000|2024-04-16 18:00:00|3341.7|3335.7|3343.7|3337.7|3343.7|3337.7|3340.2|3334.2|3
1713290700000|2024-04-16 18:05:00|3344.2|3338.2|3353.2|3347.2|3353.7|3347.7|3342.7|3336.7|103
1713291000000|2024-04-16 18:10:00|3352.7|3346.7|3346.7|3340.7|3354.7|3348.7|3346.7|3340.7|53
1713291300000|2024-04-16 18:15:00|3347.2|3341.2|3342.7|3336.7|3347.7|3341.7|3341.7|3335.7|34
1713291600000|2024-04-16 18:20:00|3343.7|3337.7|3339.2|3333.2|3343.7|3337.7|3338.2|3332.2|20
1713291900000|2024-04-16 18:25:00|3339.7|3333.7|3337.7|3331.7|3342.7|3336.7|3337.2|3331.2|59
1713292200000|2024-04-16 18:30:00|3338.2|3332.2|3342.2|3336.2|3342.7|3336.7|3337.2|3331.2|51
1713292500000|2024-04-16 18:35:00|3342.7|3336.7|3341.7|3335.7|3343.7|3337.7|3340.7|3334.7|26
1713292800000|2024-04-16 18:40:00|3342.2|3336.2|3343.7|3337.7|3345.7|3339.7|3341.7|3335.7|99
1713293100000|2024-04-16 18:45:00|3342.7|3336.7|3343.7|3337.7|3346.2|3340.2|3342.7|3336.7|73
1713293400000|2024-04-16 18:50:00|3344.2|3338.2|3344.7|3338.7|3345.7|3339.7|3343.7|3337.7|36
1713293700000|2024-04-16 18:55:00|3344.2|3338.2|3345|3336|3347.2|3341.2|3340.7|3334.7|217
1713294000000|2024-04-16 19:00:00|3345.1|3336.1|3342.5|3333.5|3345.1|3336.1|3341.7|3332.7|0
1713294300000|2024-04-16 19:05:00|3342.4|3333.4|3341.9|3332.9|3342.4|3333.4|3340.9|3331.9|0
1713294600000|2024-04-16 19:10:00|3341.8|3332.8|3340.6|3331.6|3342.2|3333.2|3340.5|3331.5|0
1713294900000|2024-04-16 19:15:00|3340.7|3331.7|3340.3|3331.3|3340.8|3331.8|3338.9|3329.9|0
1713295200000|2024-04-16 19:20:00|3340.2|3331.2|3341.1|3332.1|3341.8|3332.8|3339.9|3330.9|0
1713295500000|2024-04-16 19:25:00|3341|3332|3341.3|3332.3|3342.1|3333.1|3340.9|3331.9|0
1713295800000|2024-04-16 19:30:00|3341.2|3332.2|3335.2|3326.2|3341.2|3332.2|3335.2|3326.2|0
1713296100000|2024-04-16 19:35:00|3335.1|3326.1|3339.7|3330.7|3339.9|3330.9|3334.3|3325.3|0
1713296400000|2024-04-16 19:40:00|3339.8|3330.8|3338.4|3329.4|3339.8|3330.8|3337.9|3328.9|0
1713296700000|2024-04-16 19:45:00|3338.5|3329.5|3338.8|3329.8|3340.2|3331.2|3337.5|3328.5|0
1713297000000|2024-04-16 19:50:00|3338.7|3329.7|3338.7|3329.7|3339|3330|3338.1|3329.1|0
1713297300000|2024-04-16 19:55:00|3338.8|3329.8|3334.9|3325.9|3340.6|3331.6|3332.1|3323.1|0
1713297600000|2024-04-16 20:00:00|3335|3326|3334.9|3325.9|3335|3326|3332.8|3323.8|0
1713297900000|2024-04-16 20:05:00|3335|3326|3334.5|3325.5|3335|3326|3334|3325|0
1713298200000|2024-04-16 20:10:00|3334.6|3325.6|3334.8|3325.8|3335.3|3326.3|3334.1|3325.1|0
1713298500000|2024-04-16 20:15:00|3334.2|3325.2|3334|3325|3335.2|3326.2|3334|3325|0
1713298800000|2024-04-16 20:20:00|3333.9|3324.9|3334.9|3325.9|3335.2|3326.2|3333.8|3324.8|0
1713299100000|2024-04-16 20:25:00|3334.6|3325.6|3334.2|3325.2|3334.6|3325.6|3333.5|3324.5|0
1713299400000|2024-04-16 20:30:00|3334.7|3325.7|3335|3326|3335.4|3326.4|3334.7|3325.7|0
1713299700000|2024-04-16 20:35:00|3335.2|3326.2|3335.7|3326.7|3335.7|3326.7|3335|3326|0
1713300000000|2024-04-16 20:40:00|3335.6|3326.6|3335.4|3326.4|3335.8|3326.8|3335.3|3326.3|0
1713300300000|2024-04-16 20:45:00|3335.1|3326.1|3335.4|3326.4|3335.6|3326.6|3335|3326|0
1713300600000|2024-04-16 20:50:00|3335.3|3326.3|3335.2|3326.2|3335.5|3326.5|3335|3326|0
1713300900000|2024-04-16 20:55:00|3335.3|3326.3|3336|3327|3336.3|3327.3|3335.3|3326.3|0
1713301200000|2024-04-16 21:00:00|3336.3|3327.3|3336.8|3327.8|3336.8|3327.8|3336.2|3327.2|0
1713301500000|2024-04-16 21:05:00|3336.6|3327.6|3336.8|3327.8|3336.9|3327.9|3336.5|3327.5|0
1713301800000|2024-04-16 21:10:00|3336.9|3327.9|3337|3328|3337|3328|3336.9|3327.9|0
1713302400000|2024-04-16 21:20:00|3336.9|3327.9|3336.9|3327.9|3337|3328|3336.9|3327.9|0
1713303000000|2024-04-16 21:30:00|3337|3328|3336.9|3327.9|3337|3328|3336.9|3327.9|0
1713303300000|2024-04-16 21:35:00|3336.8|3327.8|3337|3328|3337|3328|3336.7|3327.7|0
1713303600000|2024-04-16 21:40:00|3337.1|3328.1|3337.2|3328.2|3337.2|3328.2|3337.1|3328.1|0
1713303900000|2024-04-16 21:45:00|3337|3328|3337|3328|3337|3328|3337|3328|0
1713304200000|2024-04-16 21:50:00|3337.1|3328.1|3337|3328|3337.1|3328.1|3337|3328|0
1713304500000|2024-04-16 21:55:00|3337.1|3328.1|3337.2|3328.2|3337.2|3328.2|3337.1|3328.1|0
1713304800000|2024-04-16 22:00:00|3337.1|3328.1|3339|3330|3339.6|3330.6|3337.1|3328.1|0
1713305100000|2024-04-16 22:05:00|3338.9|3329.9|3338.8|3329.8|3339.6|3330.6|3338.5|3329.5|0
1713305400000|2024-04-16 22:10:00|3338.9|3329.9|3338.4|3329.4|3338.9|3329.9|3338.2|3329.2|0
1713305700000|2024-04-16 22:15:00|3338.2|3329.2|3337.3|3328.3|3338.5|3329.5|3337.3|3328.3|0
1713306000000|2024-04-16 22:20:00|3337.5|3328.5|3337.3|3328.3|3337.6|3328.6|3337.2|3328.2|0
1713306300000|2024-04-16 22:25:00|3337.2|3328.2|3337.8|3328.8|3337.8|3328.8|3337|3328|0
1713306600000|2024-04-16 22:30:00|3337.7|3328.7|3338.5|3329.5|3338.6|3329.6|3337.7|3328.7|0
1713306900000|2024-04-16 22:35:00|3338.3|3329.3|3338.4|3329.4|3338.5|3329.5|3338.1|3329.1|0
1713307200000|2024-04-16 22:40:00|3338.5|3329.5|3338.4|3329.4|3338.6|3329.6|3338.4|3329.4|0
1713307500000|2024-04-16 22:45:00|3338.2|3329.2|3338.5|3329.5|3338.8|3329.8|3338.1|3329.1|0
1713307800000|2024-04-16 22:50:00|3338.6|3329.6|3338.9|3329.9|3339|3330|3338.5|3329.5|0
1713308100000|2024-04-16 22:55:00|3339|3330|3338.5|3329.5|3339.3|3330.3|3338.5|3329.5|0
1713308400000|2024-04-16 23:00:00|3338.6|3329.6|3337.7|3328.7|3338.6|3329.6|3337.6|3328.6|0
1713308700000|2024-04-16 23:05:00|3337.6|3328.6|3338|3329|3338.4|3329.4|3337.4|3328.4|0
1713309000000|2024-04-16 23:10:00|3338.1|3329.1|3337.7|3328.7|3338.1|3329.1|3337.7|3328.7|0
1713309300000|2024-04-16 23:15:00|3337.9|3328.9|3338.4|3329.4|3338.4|3329.4|3337.8|3328.8|0
1713309600000|2024-04-16 23:20:00|3338.5|3329.5|3338.9|3329.9|3338.9|3329.9|3338.5|3329.5|0
1713309900000|2024-04-16 23:25:00|3338.8|3329.8|3340.1|3331.1|3340.1|3331.1|3338.8|3329.8|0
1713310200000|2024-04-16 23:30:00|3340.2|3331.2|3340.5|3331.5|3340.6|3331.6|3339.8|3330.8|0
1713310500000|2024-04-16 23:35:00|3340.4|3331.4|3340.6|3331.6|3341|3332|3340.2|3331.2|0
1713310800000|2024-04-16 23:40:00|3340.7|3331.7|3341.5|3332.5|3341.7|3332.7|3340.6|3331.6|0
1713311100000|2024-04-16 23:45:00|3341.4|3332.4|3341.5|3332.5|3341.8|3332.8|3341.1|3332.1|0
1713311400000|2024-04-16 23:50:00|3341.6|3332.6|3347.3|3338.3|3347.4|3338.4|3341.5|3332.5|0
1713311700000|2024-04-16 23:55:00|3347.2|3338.2|3347.6|3338.6|3347.8|3338.8|3347.2|3338.2|0
1713312000000|2024-04-17 00:00:00|3347.4|3338.4|3346|3337|3347.6|3338.6|3345.8|3336.8|0
1713312300000|2024-04-17 00:05:00|3346.1|3337.1|3345.7|3336.7|3346.5|3337.5|3345.7|3336.7|0
1713312600000|2024-04-17 00:10:00|3345.9|3336.9|3344.5|3335.5|3346.1|3337.1|3343.9|3334.9|0
1713312900000|2024-04-17 00:15:00|3344.4|3335.4|3344.5|3335.5|3345.8|3336.8|3344.1|3335.1|0
1713313200000|2024-04-17 00:20:00|3344.4|3335.4|3344.8|3335.8|3344.9|3335.9|3343.8|3334.8|0
1713313500000|2024-04-17 00:25:00|3344.7|3335.7|3343.6|3334.6|3344.7|3335.7|3343.4|3334.4|0
1713313800000|2024-04-17 00:30:00|3343.5|3334.5|3334.2|3325.2|3343.6|3334.6|3333.8|3324.8|0
1713314100000|2024-04-17 00:35:00|3334.3|3325.3|3334|3325|3334.6|3325.6|3333.4|3324.4|0
1713314400000|2024-04-17 00:40:00|3333.9|3324.9|3334.2|3325.2|3334.7|3325.7|3333.4|3324.4|0
1713314700000|2024-04-17 00:45:00|3334.1|3325.1|3335.7|3326.7|3336|3327|3333.9|3324.9|0
1713315000000|2024-04-17 00:50:00|3335.6|3326.6|3337.1|3328.1|3337.1|3328.1|3335.6|3326.6|0
1713315300000|2024-04-17 00:55:00|3337|3328|3332.7|3323.7|3337|3328|3332.4|3323.4|0
1713315600000|2024-04-17 01:00:00|3332.5|3323.5|3332.1|3323.1|3332.5|3323.5|3331.7|3322.7|0
1713315900000|2024-04-17 01:05:00|3332.3|3323.3|3339.4|3330.4|3339.7|3330.7|3332.3|3323.3|0
1713316200000|2024-04-17 01:10:00|3339.3|3330.3|3339.7|3330.7|3339.8|3330.8|3339.1|3330.1|0
1713316500000|2024-04-17 01:15:00|3339.8|3330.8|3344.7|3340.7|3346.2|3342.2|3335.7|3330.8|769
1713316800000|2024-04-17 01:20:00|3345.7|3341.7|3347.2|3343.2|3350.2|3346.2|3342.7|3338.7|424
1713317100000|2024-04-17 01:25:00|3348.2|3344.2|3350.2|3346.2|3353.2|3349.2|3345.7|3341.7|518
1713317400000|2024-04-17 01:30:00|3351.2|3347.2|3361.2|3357.2|3374.2|3370.2|3350.2|3346.2|3261
1713317700000|2024-04-17 01:35:00|3360.2|3356.2|3349.2|3345.2|3361.7|3357.7|3344.2|3340.2|2522
1713318000000|2024-04-17 01:40:00|3348.7|3344.7|3350.2|3346.2|3358.2|3354.2|3345.2|3341.2|1949
1713318300000|2024-04-17 01:45:00|3349.2|3345.2|3347.2|3343.2|3351.7|3347.7|3341.2|3337.2|1534
1713318600000|2024-04-17 01:50:00|3346.7|3342.7|3345.2|3341.2|3355.2|3351.2|3340.2|3336.2|1408
1713318900000|2024-04-17 01:55:00|3344.7|3340.7|3337.7|3333.7|3345.7|3341.7|3332.2|3328.2|1893
1713319200000|2024-04-17 02:00:00|3338.2|3334.2|3329.7|3325.7|3338.2|3334.2|3326.2|3322.2|1134
1713319500000|2024-04-17 02:05:00|3329.2|3325.2|3321.2|3317.2|3333.7|3329.7|3318.2|3314.2|1397
1713319800000|2024-04-17 02:10:00|3322.2|3318.2|3311.2|3307.2|3323.2|3319.2|3310.2|3306.2|1610
1713320100000|2024-04-17 02:15:00|3312.2|3308.2|3318.7|3314.7|3321.2|3317.2|3311.2|3307.2|1249
1713320400000|2024-04-17 02:20:00|3319.2|3315.2|3321.2|3317.2|3327.2|3323.2|3315.2|3311.2|1370
1713320700000|2024-04-17 02:25:00|3322.2|3318.2|3327.2|3323.2|3328.2|3324.2|3317.2|3313.2|577
1713321000000|2024-04-17 02:30:00|3327.7|3323.7|3326.2|3322.2|3332.2|3328.2|3324.2|3320.2|817
1713321300000|2024-04-17 02:35:00|3325.7|3321.7|3329.2|3325.2|3332.2|3328.2|3324.2|3320.2|422
1713321600000|2024-04-17 02:40:00|3328.7|3324.7|3338.2|3334.2|3340.2|3336.2|3327.2|3323.2|759
1713321900000|2024-04-17 02:45:00|3338.7|3334.7|3343.2|3339.2|3344.2|3340.2|3337.2|3333.2|897
1713322200000|2024-04-17 02:50:00|3344.2|3340.2|3338.7|3334.7|3345.2|3341.2|3336.2|3332.2|798
1713322500000|2024-04-17 02:55:00|3339.2|3335.2|3337.2|3333.2|3343.2|3339.2|3334.2|3330.2|427
1713322800000|2024-04-17 03:00:00|3336.2|3332.2|3334.2|3330.2|3337.2|3333.2|3330.2|3326.2|549
1713323100000|2024-04-17 03:05:00|3333.2|3329.2|3331.2|3327.2|3334.2|3330.2|3329.2|3325.2|425
1713323400000|2024-04-17 03:10:00|3331.7|3327.7|3335.7|3331.7|3339.2|3335.2|3330.2|3326.2|441
1713323700000|2024-04-17 03:15:00|3335.2|3331.2|3332.7|3328.7|3338.2|3334.2|3332.2|3328.2|248
1713324000000|2024-04-17 03:20:00|3332.2|3328.2|3329.7|3325.7|3337.2|3333.2|3327.7|3323.7|296
1713324300000|2024-04-17 03:25:00|3329.2|3325.2|3327.7|3323.7|3329.7|3325.7|3326.2|3322.2|368
1713324600000|2024-04-17 03:30:00|3328.2|3324.2|3325.2|3321.2|3328.2|3324.2|3322.7|3318.7|260
1713324900000|2024-04-17 03:35:00|3324.7|3320.7|3329.2|3325.2|3331.2|3327.2|3324.2|3320.2|225
1713325200000|2024-04-17 03:40:00|3330.2|3326.2|3332.2|3328.2|3334.2|3330.2|3330.2|3326.2|233
1713325500000|2024-04-17 03:45:00|3331.7|3327.7|3332.2|3328.2|3333.2|3329.2|3329.2|3325.2|70
1713325800000|2024-04-17 03:50:00|3333.2|3329.2|3331.2|3327.2|3333.2|3329.2|3330.2|3326.2|781
1713326100000|2024-04-17 03:55:00|3332.2|3328.2|3331.2|3327.2|3333.2|3329.2|3329.2|3325.2|489
1713326400000|2024-04-17 04:00:00|3333.7|3324.7|3333.4|3324.4|3334.1|3325.1|3333.4|3324.4|2
1713326700000|2024-04-17 04:05:00|3333.3|3324.3|3333.3|3324.3|3333.8|3324.8|3333.3|3324.3|0
1713327000000|2024-04-17 04:10:00|3333.4|3324.4|3333.5|3324.5|3333.8|3324.8|3333|3324|0
1713327300000|2024-04-17 04:15:00|3333.4|3324.4|3333.3|3324.3|3333.6|3324.6|3333.1|3324.1|0
1713327600000|2024-04-17 04:20:00|3333.4|3324.4|3333.8|3324.8|3334|3325|3333.4|3324.4|0
1713327900000|2024-04-17 04:25:00|3333.7|3324.7|3333.6|3324.6|3333.7|3324.7|3333.5|3324.5|0
1713328200000|2024-04-17 04:30:00|3333.5|3324.5|3333.2|3324.2|3333.6|3324.6|3333|3324|0
1713328500000|2024-04-17 04:35:00|3333.1|3324.1|3333.3|3324.3|3333.6|3324.6|3333|3324|0
1713328800000|2024-04-17 04:40:00|3333.1|3324.1|3333.3|3324.3|3333.5|3324.5|3333.1|3324.1|0
1713329100000|2024-04-17 04:45:00|3333.1|3324.1|3333.6|3324.6|3333.6|3324.6|3333|3324|0
1713329400000|2024-04-17 04:50:00|3333.7|3324.7|3333.6|3324.6|3333.7|3324.7|3333.4|3324.4|0
1713329700000|2024-04-17 04:55:00|3333.7|3324.7|3334.1|3325.1|3334.4|3325.4|3333.7|3324.7|0
1713330000000|2024-04-17 05:00:00|3334.2|3325.2|3326.2|3322.2|3334.2|3329.7|3325.7|3321.7|709
1713330300000|2024-04-17 05:05:00|3327.2|3323.2|3325.2|3321.2|3327.7|3323.7|3323.2|3319.2|386
1713330600000|2024-04-17 05:10:00|3324.7|3320.7|3327.2|3323.2|3330.7|3326.7|3324.2|3320.2|651
1713330900000|2024-04-17 05:15:00|3326.7|3322.7|3315.7|3311.7|3327.2|3323.2|3313.2|3309.2|1129
1713331200000|2024-04-17 05:20:00|3315.2|3311.2|3317.7|3313.7|3318.2|3314.2|3310.2|3306.2|594
1713331500000|2024-04-17 05:25:00|3318.2|3314.2|3317.7|3313.7|3321.2|3317.2|3317.2|3313.2|435
1713331800000|2024-04-17 05:30:00|3318.2|3314.2|3312.7|3308.7|3320.2|3316.2|3312.2|3308.2|464
1713332100000|2024-04-17 05:35:00|3312.2|3308.2|3308.2|3304.2|3313.2|3309.2|3308.2|3304.2|627
1713332400000|2024-04-17 05:40:00|3308.7|3304.7|3311.2|3307.2|3311.2|3307.2|3307.2|3303.2|280
1713332700000|2024-04-17 05:45:00|3310.7|3306.7|3314.2|3310.2|3317.2|3313.2|3310.2|3306.2|421
1713333000000|2024-04-17 05:50:00|3313.7|3309.7|3313.2|3309.2|3318.2|3314.2|3312.2|3308.2|528
1713333300000|2024-04-17 05:55:00|3313.7|3309.7|3319.7|3315.7|3320.2|3316.2|3313.2|3309.2|313
1713333600000|2024-04-17 06:00:00|3319.2|3315.2|3314.2|3310.2|3323.7|3319.7|3311.2|3307.2|882
1713333900000|2024-04-17 06:05:00|3314.7|3310.7|3318.2|3314.2|3320.2|3316.2|3310.2|3306.2|632
1713334200000|2024-04-17 06:10:00|3317.7|3313.7|3317.2|3313.2|3320.2|3316.2|3315.2|3311.2|463
1713334500000|2024-04-17 06:15:00|3317.7|3313.7|3314.2|3310.2|3318.2|3314.2|3311.2|3307.2|488
1713334800000|2024-04-17 06:20:00|3315.2|3311.2|3320.7|3316.7|3322.2|3318.2|3313.2|3309.2|464
1713335100000|2024-04-17 06:25:00|3321.2|3317.2|3319.7|3315.7|3322.2|3318.2|3318.2|3314.2|299
1713335400000|2024-04-17 06:30:00|3319.2|3315.2|3318.2|3314.2|3320.2|3316.2|3315.2|3311.2|429
1713335700000|2024-04-17 06:35:00|3318.7|3314.7|3319.7|3315.7|3319.7|3315.7|3316.2|3312.2|418
1713336000000|2024-04-17 06:40:00|3319.2|3315.2|3323.2|3319.2|3325.2|3321.2|3318.2|3314.2|696
1713336300000|2024-04-17 06:45:00|3323.7|3319.7|3328.2|3324.2|3330.2|3326.2|3321.2|3317.2|1333
1713336600000|2024-04-17 06:50:00|3329.2|3325.2|3330.2|3326.2|3335.2|3331.2|3328.7|3324.7|656
1713336900000|2024-04-17 06:55:00|3329.7|3325.7|3328.2|3324.2|3330.2|3326.2|3325.2|3321.2|932
1713337200000|2024-04-17 07:00:00|3328.7|3324.7|3333.2|3329.2|3334.2|3330.2|3326.2|3322.2|608
1713337500000|2024-04-17 07:05:00|3333.7|3329.7|3338.2|3334.2|3339.2|3335.2|3333.7|3329.7|633
1713337800000|2024-04-17 07:10:00|3337.7|3333.7|3339.2|3335.2|3340.2|3336.2|3337.2|3333.2|599
1713338100000|2024-04-17 07:15:00|3339.7|3335.7|3342.2|3338.2|3342.2|3338.2|3338.2|3334.2|676
1713338400000|2024-04-17 07:20:00|3341.7|3337.7|3341.2|3337.2|3342.7|3338.7|3338.2|3334.2|662
1713338700000|2024-04-17 07:25:00|3341.7|3337.7|3347.2|3343.2|3349.2|3345.2|3341.2|3337.2|651
1713339000000|2024-04-17 07:30:00|3346.2|3342.2|3338.2|3334.2|3346.7|3342.7|3338.2|3334.2|582
1713339300000|2024-04-17 07:35:00|3337.7|3333.7|3340.2|3336.2|3341.2|3337.2|3336.7|3332.7|411
1713339600000|2024-04-17 07:40:00|3341.2|3337.2|3343.2|3339.2|3344.2|3340.2|3339.7|3335.7|522
1713339900000|2024-04-17 07:45:00|3342.7|3338.7|3345.2|3341.2|3345.2|3341.2|3340.2|3336.2|400
1713340200000|2024-04-17 07:50:00|3344.2|3340.2|3345.2|3341.2|3346.2|3342.2|3343.7|3339.7|885
1713340500000|2024-04-17 07:55:00|3346.2|3342.2|3346.2|3342.2|3347.2|3343.2|3344.2|3340.2|824
1713340800000|2024-04-17 08:00:00|3347.2|3343.2|3347.2|3343.2|3349.2|3345.2|3345.2|3341.2|1256
1713341100000|2024-04-17 08:05:00|3347.7|3343.7|3342.2|3338.2|3348.2|3344.2|3341.2|3337.2|2002
1713341400000|2024-04-17 08:10:00|3343.2|3339.2|3350.2|3346.2|3351.2|3347.2|3342.7|3338.7|772
1713341700000|2024-04-17 08:15:00|3350.7|3346.7|3351.2|3347.2|3351.2|3347.2|3348.7|3344.7|2278
1713342000000|2024-04-17 08:20:00|3352.2|3348.2|3353.2|3349.2|3353.2|3349.2|3350.7|3346.7|346
1713342300000|2024-04-17 08:25:00|3352.7|3348.7|3351.7|3347.7|3354.2|3350.2|3351.2|3347.2|723
1713342600000|2024-04-17 08:30:00|3354.9|3345.9|3356.9|3347.9|3357|3348|3354.1|3345.1|54
1713342900000|2024-04-17 08:35:00|3356.8|3347.8|3356.6|3347.6|3357|3348|3355.9|3346.9|0
1713343200000|2024-04-17 08:40:00|3356.5|3347.5|3358.1|3349.1|3358.2|3349.2|3356.5|3347.5|990
1713343500000|2024-04-17 08:45:00|3358|3349|3357.8|3348.8|3358.8|3349.8|3357.8|3348.8|0
1713343800000|2024-04-17 08:50:00|3357.6|3348.6|3356.6|3347.6|3357.7|3348.7|3356|3347|0
1713344100000|2024-04-17 08:55:00|3356.5|3347.5|3357.2|3348.2|3357.5|3348.5|3356.3|3347.3|0
1713344400000|2024-04-17 09:00:00|3357.1|3348.1|3355.8|3346.8|3357.1|3348.1|3353.4|3344.4|0
1713344700000|2024-04-17 09:05:00|3355.7|3346.7|3356.6|3347.6|3356.8|3347.8|3355.7|3346.7|0
1713345000000|2024-04-17 09:10:00|3356.5|3347.5|3355.1|3346.1|3357|3348|3355.1|3346.1|0
1713345300000|2024-04-17 09:15:00|3350.7|3342.7|3349.7|3342.7|3354.7|3346.7|3348.7|3341.7|220
1713345600000|2024-04-17 09:20:00|3350.7|3341.7|3352.7|3345.7|3352.7|3345.7|3346.7|3339.7|97
1713345900000|2024-04-17 09:25:00|3351.7|3344.7|3351.7|3344.7|3352.7|3345.7|3350.7|3343.7|19
1713346200000|2024-04-17 09:30:00|3350.7|3343.7|3352.7|3344.7|3353.7|3346.7|3350.7|3343.7|6
1713346500000|2024-04-17 09:35:00|3351.7|3345.7|3351.7|3344.7|3352.7|3345.7|3350.7|3343.7|22
1713346800000|2024-04-17 09:40:00|3350.7|3343.7|3349.7|3342.7|3351.7|3344.7|3348.7|3341.7|38
1713347100000|2024-04-17 09:45:00|3350.7|3343.7|3349.7|3341.7|3350.7|3343.7|3347.7|3340.7|22
1713347400000|2024-04-17 09:50:00|3348.7|3342.7|3351.7|3344.7|3351.7|3344.7|3348.7|3342.7|11
1713347700000|2024-04-17 09:55:00|3350.7|3343.7|3350.7|3343.7|3351.7|3344.7|3350.7|3342.7|1
1713348000000|2024-04-17 10:00:00|3351.7|3344.7|3353.7|3345.7|3353.7|3346.7|3350.7|3343.7|40
1713348300000|2024-04-17 10:05:00|3354.7|3346.7|3354.7|3347.7|3355.7|3347.7|3353.7|3345.7|3
1713348600000|2024-04-17 10:10:00|3353.7|3346.7|3352.7|3344.7|3353.7|3347.7|3351.7|3344.7|2
1713348900000|2024-04-17 10:15:00|3351.7|3345.7|3353.7|3346.7|3353.7|3346.7|3351.7|3344.7|0
1713349200000|2024-04-17 10:20:00|3354.7|3345.7|3351.7|3344.7|3354.7|3347.7|3350.7|3343.7|6
1713349500000|2024-04-17 10:25:00|3352.7|3345.7|3351.7|3344.7|3352.7|3345.7|3351.7|3343.7|3
1713349800000|2024-04-17 10:30:00|3352.7|3345.7|3353.7|3346.7|3353.7|3346.7|3351.7|3344.7|3
1713350100000|2024-04-17 10:35:00|3352.7|3345.7|3352.7|3345.7|3353.7|3346.7|3350.7|3343.7|7
1713350400000|2024-04-17 10:40:00|3351.7|3344.7|3352.7|3345.7|3353.7|3346.7|3351.7|3344.7|7
1713350700000|2024-04-17 10:45:00|3351.7|3344.7|3352.7|3345.7|3353.7|3346.7|3351.7|3344.7|0
1713351000000|2024-04-17 10:50:00|3353.7|3344.7|3350.7|3342.7|3353.7|3344.7|3349.7|3341.7|26
1713351300000|2024-04-17 10:55:00|3349.7|3343.7|3348.7|3341.7|3350.7|3343.7|3348.7|3341.7|9
1713351600000|2024-04-17 11:00:00|3349.7|3342.7|3350.7|3342.7|3350.7|3342.7|3347.7|3340.7|16
1713351900000|2024-04-17 11:05:00|3349.7|3343.7|3350.7|3343.7|3351.7|3343.7|3349.7|3342.7|2
1713352200000|2024-04-17 11:10:00|3351.7|3344.7|3349.7|3342.7|3351.7|3344.7|3349.7|3342.7|2
1713352500000|2024-04-17 11:15:00|3350.7|3343.7|3346.7|3338.7|3350.7|3343.7|3345.7|3338.7|29
1713352800000|2024-04-17 11:20:00|3345.7|3337.7|3344.7|3337.7|3346.7|3338.7|3343.7|3336.7|12
1713353100000|2024-04-17 11:25:00|3345.7|3338.7|3347.7|3340.7|3347.7|3340.7|3344.7|3337.7|10
1713353400000|2024-04-17 11:30:00|3348.7|3341.7|3347.7|3340.7|3348.7|3341.7|3345.7|3338.7|4
1713353700000|2024-04-17 11:35:00|3346.7|3339.7|3345.7|3338.7|3347.7|3340.7|3345.7|3337.7|1
1713354000000|2024-04-17 11:40:00|3346.7|3337.7|3347.7|3339.7|3347.7|3340.7|3345.7|3337.7|0
1713354300000|2024-04-17 11:45:00|3346.7|3338.7|3346.7|3339.7|3348.7|3341.7|3345.7|3338.7|4
1713354600000|2024-04-17 11:50:00|3347.7|3338.7|3345.7|3337.7|3347.7|3339.7|3344.7|3337.7|2
1713354900000|2024-04-17 11:55:00|3344.7|3336.7|3344.7|3336.7|3344.7|3337.7|3343.7|3336.7|2
1713355200000|2024-04-17 12:00:00|3343.7|3337.7|3344.7|3336.7|3344.7|3337.7|3342.7|3335.7|5
1713355500000|2024-04-17 12:05:00|3345.7|3337.7|3343.7|3335.7|3345.7|3338.7|3342.7|3335.7|1
1713355800000|2024-04-17 12:10:00|3342.7|3334.7|3343.7|3336.7|3343.7|3336.7|3340.7|3333.7|17
1713356100000|2024-04-17 12:15:00|3342.7|3335.7|3345.7|3338.7|3346.7|3338.7|3342.7|3335.7|3
1713356400000|2024-04-17 12:20:00|3344.7|3337.7|3339.7|3332.7|3344.7|3337.7|3339.7|3332.7|23
1713356700000|2024-04-17 12:25:00|3340.7|3333.7|3342.7|3335.7|3343.7|3335.7|3338.7|3331.7|20
1713357000000|2024-04-17 12:30:00|3341.7|3334.7|3342.7|3335.7|3343.7|3336.7|3340.7|3333.7|18
1713357300000|2024-04-17 12:35:00|3343.7|3336.7|3344.7|3336.7|3345.7|3338.7|3343.7|3335.7|9
1713357600000|2024-04-17 12:40:00|3343.7|3337.7|3345.7|3337.7|3345.7|3338.7|3342.7|3334.7|4
1713357900000|2024-04-17 12:45:00|3344.7|3336.7|3347.7|3339.7|3348.7|3340.7|3343.7|3336.7|10
1713358200000|2024-04-17 12:50:00|3346.7|3340.7|3347.7|3340.7|3348.7|3341.7|3345.7|3337.7|9
1713358500000|2024-04-17 12:55:00|3348.7|3341.7|3345.7|3338.7|3348.7|3341.7|3345.7|3337.7|16
1713358800000|2024-04-17 13:00:00|3346.7|3337.7|3347.7|3339.7|3349.7|3341.7|3346.7|3337.7|12
1713359100000|2024-04-17 13:05:00|3348.7|3340.7|3347.7|3339.7|3348.7|3341.7|3344.7|3337.7|12
1713359400000|2024-04-17 13:10:00|3346.7|3340.7|3353.7|3346.7|3353.7|3346.7|3346.7|3338.7|23
1713359700000|2024-04-17 13:15:00|3354.7|3347.7|3351.7|3344.7|3354.7|3347.7|3350.7|3343.7|17
1713360000000|2024-04-17 13:20:00|3352.7|3345.7|3352.7|3345.7|3353.7|3345.7|3351.7|3344.7|13
1713360300000|2024-04-17 13:25:00|3351.7|3344.7|3351.7|3343.7|3355.7|3347.7|3350.7|3343.7|40
1713360600000|2024-04-17 13:30:00|3352.7|3344.7|3355.7|3348.7|3358.7|3351.7|3349.7|3342.7|225
1713360900000|2024-04-17 13:35:00|3354.7|3347.7|3345.7|3338.7|3355.7|3347.7|3345.7|3338.7|140
1713361200000|2024-04-17 13:40:00|3346.7|3339.7|3344.7|3337.7|3347.7|3340.7|3340.7|3333.7|202
1713361500000|2024-04-17 13:45:00|3345.7|3338.7|3343.7|3336.7|3349.7|3342.7|3342.7|3334.7|65
1713361800000|2024-04-17 13:50:00|3344.7|3337.7|3341.7|3334.7|3345.7|3338.7|3338.7|3331.7|177
1713362100000|2024-04-17 13:55:00|3340.7|3333.7|3333.2|3327.2|3342.7|3334.7|3331.7|3324.7|142
1713362400000|2024-04-17 14:00:00|3332.2|3326.2|3329.7|3323.7|3333.2|3327.2|3326.7|3320.7|297
1713362700000|2024-04-17 14:05:00|3330.2|3324.2|3330.2|3324.2|3333.2|3327.2|3328.2|3322.2|48
1713363000000|2024-04-17 14:10:00|3329.7|3323.7|3327.7|3321.7|3330.2|3324.2|3324.2|3318.2|66
1713363300000|2024-04-17 14:15:00|3327.2|3321.2|3327.2|3321.2|3328.2|3322.2|3323.2|3317.2|143
1713363600000|2024-04-17 14:20:00|3326.2|3320.2|3326.2|3320.2|3327.7|3321.7|3321.2|3315.2|49
1713363900000|2024-04-17 14:25:00|3326.7|3320.7|3325.7|3319.7|3329.7|3323.7|3325.2|3319.2|59
1713364200000|2024-04-17 14:30:00|3326.2|3320.2|3327.2|3321.2|3329.2|3323.2|3324.2|3318.2|101
1713364500000|2024-04-17 14:35:00|3326.7|3320.7|3328.7|3322.7|3329.2|3323.2|3325.7|3319.7|65
1713364800000|2024-04-17 14:40:00|3329.2|3323.2|3328.2|3322.2|3330.2|3324.2|3327.2|3321.2|47
1713365100000|2024-04-17 14:45:00|3329.2|3323.2|3330.2|3324.2|3331.2|3325.2|3328.2|3322.2|98
1713365400000|2024-04-17 14:50:00|3329.7|3323.7|3322.2|3316.2|3329.7|3323.7|3320.7|3314.7|159
1713365700000|2024-04-17 14:55:00|3323.2|3317.2|3323.2|3317.2|3325.7|3319.7|3321.2|3315.2|90
1713366000000|2024-04-17 15:00:00|3323.7|3317.7|3328.2|3322.2|3328.2|3322.2|3323.2|3317.2|47
1713366300000|2024-04-17 15:05:00|3327.7|3321.7|3324.2|3318.2|3328.2|3322.2|3323.2|3317.2|29
1713366600000|2024-04-17 15:10:00|3324.7|3318.7|3326.2|3320.2|3326.2|3320.2|3324.2|3318.2|29
1713366900000|2024-04-17 15:15:00|3325.7|3319.7|3323.2|3317.2|3327.2|3321.2|3323.2|3317.2|62
1713367200000|2024-04-17 15:20:00|3322.7|3316.7|3323.7|3317.7|3325.2|3319.2|3322.2|3316.2|143
1713367500000|2024-04-17 15:25:00|3324.2|3318.2|3322.2|3316.2|3326.2|3320.2|3322.2|3316.2|60
1713367800000|2024-04-17 15:30:00|3323.2|3317.2|3320.2|3314.2|3323.2|3317.2|3318.2|3312.2|273
1713368100000|2024-04-17 15:35:00|3321.2|3315.2|3320.2|3314.2|3322.2|3316.2|3320.2|3314.2|87
1713368400000|2024-04-17 15:40:00|3319.7|3313.7|3322.2|3316.2|3323.2|3317.2|3319.2|3313.2|144
1713368700000|2024-04-17 15:45:00|3321.7|3315.7|3322.2|3316.2|3322.2|3316.2|3320.2|3314.2|85
1713369000000|2024-04-17 15:50:00|3322.7|3316.7|3323.2|3317.2|3323.2|3317.2|3321.2|3315.2|32
1713369300000|2024-04-17 15:55:00|3322.7|3316.7|3323.2|3317.2|3324.2|3318.2|3322.2|3316.2|104
1713369600000|2024-04-17 16:00:00|3322.7|3316.7|3317.2|3311.2|3322.7|3316.7|3317.2|3311.2|159
1713369900000|2024-04-17 16:05:00|3318.2|3312.2|3315.2|3309.2|3318.2|3312.2|3313.2|3307.2|110
1713370200000|2024-04-17 16:10:00|3315.7|3309.7|3318.2|3312.2|3319.2|3313.2|3315.2|3309.2|111
1713370500000|2024-04-17 16:15:00|3317.7|3311.7|3317.2|3311.2|3318.2|3312.2|3316.2|3310.2|115
1713370800000|2024-04-17 16:20:00|3316.7|3310.7|3316.2|3310.2|3318.2|3312.2|3315.7|3309.7|79
1713371100000|2024-04-17 16:25:00|3317.2|3311.2|3319.2|3313.2|3319.2|3313.2|3317.2|3311.2|177
1713371400000|2024-04-17 16:30:00|3318.7|3312.7|3321.7|3315.7|3322.2|3316.2|3318.7|3312.7|44
1713371700000|2024-04-17 16:35:00|3322.2|3316.2|3319.2|3313.2|3322.2|3316.2|3319.2|3313.2|70
1713372000000|2024-04-17 16:40:00|3319.7|3313.7|3315.2|3309.2|3320.2|3314.2|3315.2|3309.2|105
1713372300000|2024-04-17 16:45:00|3315.7|3309.7|3319.2|3313.2|3320.2|3314.2|3314.2|3308.2|79
1713372600000|2024-04-17 16:50:00|3319.7|3313.7|3318.2|3312.2|3321.2|3315.2|3317.2|3311.2|75
1713372900000|2024-04-17 16:55:00|3317.7|3311.7|3319.2|3313.2|3320.2|3314.2|3317.2|3311.2|38
1713373200000|2024-04-17 17:00:00|3318.7|3312.7|3320.7|3314.7|3324.2|3318.2|3318.2|3312.2|187
1713373500000|2024-04-17 17:05:00|3320.2|3314.2|3325.2|3319.2|3326.2|3320.2|3320.2|3314.2|56
1713373800000|2024-04-17 17:10:00|3325.7|3319.7|3323.2|3317.2|3326.2|3320.2|3322.2|3316.2|24
1713374100000|2024-04-17 17:15:00|3324.2|3318.2|3326.2|3320.2|3327.2|3321.2|3324.2|3318.2|37
1713374400000|2024-04-17 17:20:00|3325.7|3319.7|3326.2|3320.2|3328.2|3322.2|3325.2|3319.2|31
1713374700000|2024-04-17 17:25:00|3326.7|3320.7|3328.2|3322.2|3328.7|3322.7|3325.7|3319.7|27
1713375000000|2024-04-17 17:30:00|3327.7|3321.7|3329.2|3323.2|3330.2|3324.2|3327.7|3321.7|37
1713375300000|2024-04-17 17:35:00|3329.7|3323.7|3331.2|3325.2|3332.2|3326.2|3328.2|3322.2|31
1713375600000|2024-04-17 17:40:00|3330.7|3324.7|3330.2|3324.2|3331.2|3325.2|3328.2|3322.2|52
1713375900000|2024-04-17 17:45:00|3329.7|3323.7|3329.2|3323.2|3329.7|3323.7|3326.7|3320.7|39
1713376200000|2024-04-17 17:50:00|3329.7|3323.7|3330.2|3324.2|3330.2|3324.2|3327.7|3321.7|38
1713376500000|2024-04-17 17:55:00|3331.2|3325.2|3333.2|3327.2|3333.2|3327.2|3330.2|3324.2|85
1713376800000|2024-04-17 18:00:00|3332.7|3326.7|3332.2|3326.2|3333.7|3327.7|3331.2|3325.2|42
1713377100000|2024-04-17 18:05:00|3333.2|3327.2|3334.2|3328.2|3334.2|3328.2|3331.2|3325.2|37
1713377400000|2024-04-17 18:10:00|3333.2|3327.2|3331.7|3325.7|3334.2|3328.2|3331.2|3325.2|41
1713377700000|2024-04-17 18:15:00|3331.2|3325.2|3331.2|3325.2|3332.2|3326.2|3329.2|3323.2|66
1713378000000|2024-04-17 18:20:00|3330.7|3324.7|3329.2|3323.2|3330.7|3324.7|3328.2|3322.2|31
1713378300000|2024-04-17 18:25:00|3330.2|3324.2|3328.2|3322.2|3331.2|3325.2|3328.2|3322.2|72
1713378600000|2024-04-17 18:30:00|3328.7|3322.7|3328.2|3322.2|3329.2|3323.2|3326.2|3320.2|47
1713378900000|2024-04-17 18:35:00|3327.7|3321.7|3326.7|3320.7|3328.2|3322.2|3325.2|3319.2|43
1713379200000|2024-04-17 18:40:00|3326.2|3320.2|3334.2|3328.2|3334.2|3328.2|3326.2|3320.2|58
1713379500000|2024-04-17 18:45:00|3334.7|3328.7|3333.2|3327.2|3334.7|3328.7|3332.2|3326.2|62
1713379800000|2024-04-17 18:50:00|3332.7|3326.7|3326.7|3320.7|3333.2|3327.2|3326.2|3320.2|31
1713380100000|2024-04-17 18:55:00|3326.2|3320.2|3327.4|3318.4|3327.7|3321.7|3323.7|3317.7|77
1713380400000|2024-04-17 19:00:00|3327.3|3318.3|3324.7|3315.7|3327.4|3318.4|3324.7|3315.7|0
1713380700000|2024-04-17 19:05:00|3324.8|3315.8|3324.7|3315.7|3325.1|3316.1|3323.6|3314.6|0
1713381000000|2024-04-17 19:10:00|3324.8|3315.8|3323|3314|3324.9|3315.9|3322.8|3313.8|0
1713381300000|2024-04-17 19:15:00|3323.1|3314.1|3325.1|3316.1|3325.3|3316.3|3322.8|3313.8|0
1713381600000|2024-04-17 19:20:00|3325.2|3316.2|3324.9|3315.9|3325.4|3316.4|3323.4|3314.4|0
1713381900000|2024-04-17 19:25:00|3324.8|3315.8|3322.1|3313.1|3325.2|3316.2|3322|3313|0
1713382200000|2024-04-17 19:30:00|3322.2|3313.2|3323.9|3314.9|3324|3315|3322.1|3313.1|0
1713382500000|2024-04-17 19:35:00|3323.8|3314.8|3322.7|3313.7|3324.5|3315.5|3321.8|3312.8|0
1713382800000|2024-04-17 19:40:00|3322.6|3313.6|3323.5|3314.5|3324.2|3315.2|3321.7|3312.7|0
1713383100000|2024-04-17 19:45:00|3324.1|3315.1|3325.7|3316.7|3326.6|3317.6|3323.2|3314.2|0
1713383400000|2024-04-17 19:50:00|3325.6|3316.6|3325.1|3316.1|3325.8|3316.8|3322.9|3313.9|0
1713383700000|2024-04-17 19:55:00|3325|3316|3320.5|3311.5|3325.2|3316.2|3320.2|3311.2|0
1713384000000|2024-04-17 20:00:00|3320.2|3311.2|3320.6|3311.6|3320.9|3311.9|3317.8|3308.8|0
1713384300000|2024-04-17 20:05:00|3320.5|3311.5|3320.6|3311.6|3320.9|3311.9|3319.2|3310.2|0
1713384600000|2024-04-17 20:10:00|3320.4|3311.4|3320.2|3311.2|3320.8|3311.8|3319.8|3310.8|0
1713384900000|2024-04-17 20:15:00|3320.3|3311.3|3320.4|3311.4|3320.8|3311.8|3319.3|3310.3|0
1713385200000|2024-04-17 20:20:00|3320.2|3311.2|3320.4|3311.4|3320.6|3311.6|3320|3311|0
1713385500000|2024-04-17 20:25:00|3320.6|3311.6|3320.9|3311.9|3320.9|3311.9|3320.4|3311.4|0
1713385800000|2024-04-17 20:30:00|3320.9|3311.9|3321|3312|3321|3312|3320.9|3311.9|0
1713386100000|2024-04-17 20:35:00|3320.9|3311.9|3320.9|3311.9|3321|3312|3320.8|3311.8|0
1713386400000|2024-04-17 20:40:00|3320.8|3311.8|3320.5|3311.5|3321|3312|3320.3|3311.3|0
1713386700000|2024-04-17 20:45:00|3320.4|3311.4|3320.9|3311.9|3321|3312|3320.3|3311.3|0
1713387000000|2024-04-17 20:50:00|3320.7|3311.7|3320.7|3311.7|3321|3312|3320.7|3311.7|0
1713387300000|2024-04-17 20:55:00|3320.6|3311.6|3320.8|3311.8|3320.8|3311.8|3320.5|3311.5|0
1713387600000|2024-04-17 21:00:00|3320.8|3311.8|3321.3|3312.3|3321.3|3312.3|3320.7|3311.7|0
1713387900000|2024-04-17 21:05:00|3321.4|3312.4|3321.3|3312.3|3321.5|3312.5|3321.1|3312.1|0
1713388200000|2024-04-17 21:10:00|3321.2|3312.2|3321.3|3312.3|3321.3|3312.3|3321.2|3312.2|0
1713388500000|2024-04-17 21:15:00|3321.4|3312.4|3321.3|3312.3|3321.4|3312.4|3321.2|3312.2|0
1713388800000|2024-04-17 21:20:00|3321.2|3312.2|3321.3|3312.3|3321.4|3312.4|3321.2|3312.2|0
1713389100000|2024-04-17 21:25:00|3321.2|3312.2|3321.6|3312.6|3321.6|3312.6|3321.2|3312.2|0
1713389400000|2024-04-17 21:30:00|3321.7|3312.7|3321.3|3312.3|3321.9|3312.9|3321.3|3312.3|0
1713389700000|2024-04-17 21:35:00|3321.2|3312.2|3321.2|3312.2|3321.2|3312.2|3321.1|3312.1|0
1713390000000|2024-04-17 21:40:00|3321.1|3312.1|3321.2|3312.2|3321.2|3312.2|3321|3312|0
1713390300000|2024-04-17 21:45:00|3321.1|3312.1|3321|3312|3321.1|3312.1|3321|3312|0
1713390600000|2024-04-17 21:50:00|3321.1|3312.1|3321.1|3312.1|3321.1|3312.1|3321|3312|0
1713390900000|2024-04-17 21:55:00|3321.2|3312.2|3321.1|3312.1|3321.2|3312.2|3321.1|3312.1|0
1713391200000|2024-04-17 22:00:00|3321.4|3312.4|3322.1|3313.1|3322.9|3313.9|3321|3312|0
1713391500000|2024-04-17 22:05:00|3322|3313|3322.6|3313.6|3322.8|3313.8|3321.8|3312.8|0
1713391800000|2024-04-17 22:10:00|3322.7|3313.7|3322.4|3313.4|3322.8|3313.8|3322.4|3313.4|0
1713392100000|2024-04-17 22:15:00|3322.5|3313.5|3322.6|3313.6|3322.6|3313.6|3321.6|3312.6|0
1713392400000|2024-04-17 22:20:00|3322.5|3313.5|3322.5|3313.5|3323|3314|3322.4|3313.4|0
1713392700000|2024-04-17 22:25:00|3322.4|3313.4|3321.8|3312.8|3322.5|3313.5|3321.8|3312.8|0
1713393000000|2024-04-17 22:30:00|3322.7|3313.7|3322.8|3313.8|3323.3|3314.3|3322.6|3313.6|0
1713393300000|2024-04-17 22:35:00|3322.7|3313.7|3322.8|3313.8|3323.1|3314.1|3322.3|3313.3|0
1713393600000|2024-04-17 22:40:00|3322.9|3313.9|3323.4|3314.4|3323.6|3314.6|3322.8|3313.8|0
1713393900000|2024-04-17 22:45:00|3322.7|3313.7|3322.5|3313.5|3322.9|3313.9|3322.5|3313.5|0
1713394200000|2024-04-17 22:50:00|3322.4|3313.4|3322.4|3313.4|3322.4|3313.4|3321.6|3312.6|0
1713394500000|2024-04-17 22:55:00|3322.5|3313.5|3322.5|3313.5|3322.8|3313.8|3322.5|3313.5|0
1713394800000|2024-04-17 23:00:00|3322.6|3313.6|3323.3|3314.3|3323.4|3314.4|3322.4|3313.4|0
1713395100000|2024-04-17 23:05:00|3323.2|3314.2|3323.3|3314.3|3323.6|3314.6|3323|3314|0
1713395400000|2024-04-17 23:10:00|3323.4|3314.4|3322.5|3313.5|3323.4|3314.4|3322.5|3313.5|0
1713395700000|2024-04-17 23:15:00|3322.6|3313.6|3322.4|3313.4|3322.8|3313.8|3322.2|3313.2|0
1713396000000|2024-04-17 23:20:00|3322.5|3313.5|3322.1|3313.1|3322.5|3313.5|3321.6|3312.6|0
1713396300000|2024-04-17 23:25:00|3322.2|3313.2|3322.2|3313.2|3322.2|3313.2|3321.8|3312.8|0
1713396600000|2024-04-17 23:30:00|3322.3|3313.3|3322.5|3313.5|3322.6|3313.6|3322.2|3313.2|0
1713396900000|2024-04-17 23:35:00|3322.4|3313.4|3322.4|3313.4|3322.5|3313.5|3322|3313|0
1713397200000|2024-04-17 23:40:00|3322.5|3313.5|3322.8|3313.8|3322.9|3313.9|3322.4|3313.4|0
1713397500000|2024-04-17 23:45:00|3322.9|3313.9|3322.5|3313.5|3323.1|3314.1|3322.5|3313.5|0
1713397800000|2024-04-17 23:50:00|3322.6|3313.6|3322.9|3313.9|3323.2|3314.2|3322.5|3313.5|0
1713398100000|2024-04-17 23:55:00|3323|3314|3323.3|3314.3|3323.6|3314.6|3322.8|3313.8|0
1713398400000|2024-04-18 00:00:00|3323.4|3314.4|3322.4|3313.4|3323.4|3314.4|3322.3|3313.3|0
1713398700000|2024-04-18 00:05:00|3322.6|3313.6|3323.1|3314.1|3323.1|3314.1|3322.4|3313.4|0
1713399000000|2024-04-18 00:10:00|3323|3314|3322.6|3313.6|3323.1|3314.1|3322.4|3313.4|0
1713399300000|2024-04-18 00:15:00|3322.5|3313.5|3323.9|3314.9|3324.2|3315.2|3322.5|3313.5|0
1713399600000|2024-04-18 00:20:00|3324|3315|3323.5|3314.5|3324.2|3315.2|3322.9|3313.9|0
1713399900000|2024-04-18 00:25:00|3323.6|3314.6|3325.9|3316.9|3325.9|3316.9|3323.6|3314.6|0
1713400200000|2024-04-18 00:30:00|3325.8|3316.8|3326.3|3317.3|3326.5|3317.5|3325.8|3316.8|0
1713400500000|2024-04-18 00:35:00|3326.2|3317.2|3326|3317|3326.3|3317.3|3325.9|3316.9|0
1713400800000|2024-04-18 00:40:00|3326.1|3317.1|3325.5|3316.5|3326.4|3317.4|3325.3|3316.3|0
1713401100000|2024-04-18 00:45:00|3325.6|3316.6|3325.1|3316.1|3325.8|3316.8|3324.9|3315.9|0
1713401400000|2024-04-18 00:50:00|3325|3316|3324.5|3315.5|3325.2|3316.2|3324.1|3315.1|0
1713401700000|2024-04-18 00:55:00|3324.4|3315.4|3325.8|3316.8|3325.8|3316.8|3324.4|3315.4|0
1713402000000|2024-04-18 01:00:00|3325.9|3316.9|3325.6|3316.6|3326.5|3317.5|3325.6|3316.6|0
1713402300000|2024-04-18 01:05:00|3325.7|3316.7|3325.7|3316.7|3325.8|3316.8|3325.3|3316.3|0
1713402600000|2024-04-18 01:10:00|3325.8|3316.8|3328.1|3319.1|3328.2|3319.2|3325.6|3316.6|0
1713402900000|2024-04-18 01:15:00|3328.3|3319.3|3331.7|3327.7|3335.2|3331.2|3325.7|3319.3|304
1713403200000|2024-04-18 01:20:00|3332.2|3328.2|3325.2|3321.2|3334.2|3330.2|3325.2|3321.2|230
1713403500000|2024-04-18 01:25:00|3324.7|3320.7|3324.2|3320.2|3324.7|3320.7|3319.7|3315.7|251
1713403800000|2024-04-18 01:30:00|3321.7|3317.7|3319.6|3315.6|3333.2|3329.2|3307.2|3303.2|2880
1713404100000|2024-04-18 01:35:00|3318.6|3314.6|3312.6|3308.6|3320.6|3316.6|3306.6|3302.6|2028
1713404400000|2024-04-18 01:40:00|3311.6|3307.6|3309.6|3305.6|3315.6|3311.6|3302.6|3298.6|1332
1713404700000|2024-04-18 01:45:00|3310.1|3306.1|3322.6|3318.6|3323.6|3319.6|3307.6|3303.6|1076
1713405000000|2024-04-18 01:50:00|3323.1|3319.1|3330.6|3326.6|3332.6|3328.6|3318.6|3314.6|1251
1713405300000|2024-04-18 01:55:00|3330.1|3326.1|3342.6|3338.6|3344.6|3340.6|3329.6|3325.6|1315
1713405600000|2024-04-18 02:00:00|3343.6|3339.6|3353.6|3349.6|3356.6|3352.6|3339.6|3335.6|2676
1713405900000|2024-04-18 02:05:00|3352.6|3348.6|3359.6|3355.6|3359.6|3355.6|3346.6|3342.6|1587
1713406200000|2024-04-18 02:10:00|3360.6|3356.6|3364.6|3360.6|3365.1|3361.1|3352.6|3348.6|1399
1713406500000|2024-04-18 02:15:00|3365.1|3361.1|3360.6|3356.6|3367.1|3363.1|3354.6|3350.6|1115
1713406800000|2024-04-18 02:20:00|3361.1|3357.1|3357.6|3353.6|3362.1|3358.1|3353.6|3349.6|883
1713407100000|2024-04-18 02:25:00|3358.1|3354.1|3365.6|3361.6|3367.6|3363.6|3357.6|3353.6|831
1713407400000|2024-04-18 02:30:00|3365.1|3361.1|3363.6|3359.6|3366.6|3362.6|3359.6|3355.6|873
1713407700000|2024-04-18 02:35:00|3362.6|3358.6|3375.6|3371.6|3376.6|3372.6|3359.6|3355.6|1843
1713408000000|2024-04-18 02:40:00|3375.1|3371.1|3380.6|3376.6|3387.6|3383.6|3374.6|3370.6|2998
1713408300000|2024-04-18 02:45:00|3379.6|3375.6|3391.6|3387.6|3393.6|3389.6|3378.6|3374.6|2757
1713408600000|2024-04-18 02:50:00|3392.6|3388.6|3381.6|3377.6|3394.6|3390.6|3378.6|3374.6|1927
1713408900000|2024-04-18 02:55:00|3381.1|3377.1|3383.1|3379.1|3385.6|3381.6|3374.6|3370.6|1001
1713409200000|2024-04-18 03:00:00|3383.6|3379.6|3386.6|3382.6|3386.6|3382.6|3379.6|3375.6|564
1713409500000|2024-04-18 03:05:00|3386.1|3382.1|3381.1|3377.1|3386.6|3382.6|3377.6|3373.6|972
1713409800000|2024-04-18 03:10:00|3380.6|3376.6|3379.6|3375.6|3382.6|3378.6|3375.1|3371.1|961
1713410100000|2024-04-18 03:15:00|3380.6|3376.6|3366.6|3362.6|3380.6|3376.6|3365.6|3361.6|990
1713410400000|2024-04-18 03:20:00|3367.6|3363.6|3372.1|3368.1|3374.6|3370.6|3366.1|3362.1|630
1713410700000|2024-04-18 03:25:00|3372.6|3368.6|3372.6|3368.6|3375.6|3371.6|3371.6|3367.6|331
1713411000000|2024-04-18 03:30:00|3371.6|3367.6|3372.6|3368.6|3374.6|3370.6|3369.6|3365.6|371
1713411300000|2024-04-18 03:35:00|3373.6|3369.6|3380.6|3376.6|3381.6|3377.6|3370.6|3366.6|582
1713411600000|2024-04-18 03:40:00|3381.1|3377.1|3381.1|3377.1|3386.1|3382.1|3380.6|3376.6|385
1713411900000|2024-04-18 03:45:00|3381.6|3377.6|3381.6|3377.6|3382.6|3378.6|3379.6|3375.6|174
1713412200000|2024-04-18 03:50:00|3382.1|3378.1|3377.6|3373.6|3382.1|3378.1|3376.6|3372.6|94
1713412500000|2024-04-18 03:55:00|3376.6|3372.6|3378.6|3374.6|3379.1|3375.1|3376.6|3372.6|108
1713412800000|2024-04-18 04:00:00|3381.1|3372.1|3381.2|3372.2|3381.2|3372.2|3380.7|3371.7|0
1713413100000|2024-04-18 04:05:00|3381.3|3372.3|3381.1|3372.1|3381.5|3372.5|3381.1|3372.1|0
1713413400000|2024-04-18 04:10:00|3381.2|3372.2|3381.3|3372.3|3381.4|3372.4|3381|3372|0
1713413700000|2024-04-18 04:15:00|3381.2|3372.2|3381.3|3372.3|3381.3|3372.3|3381|3372|0
1713414000000|2024-04-18 04:20:00|3381.2|3372.2|3381.4|3372.4|3381.5|3372.5|3381|3372|0
1713414300000|2024-04-18 04:25:00|3381.5|3372.5|3382|3373|3382|3373|3381.3|3372.3|0
1713414600000|2024-04-18 04:30:00|3381.9|3372.9|3381.6|3372.6|3381.9|3372.9|3381.6|3372.6|0
1713414900000|2024-04-18 04:35:00|3381.5|3372.5|3381.3|3372.3|3381.7|3372.7|3381.3|3372.3|0
1713415200000|2024-04-18 04:40:00|3381.2|3372.2|3381.2|3372.2|3381.5|3372.5|3381|3372|0
1713415500000|2024-04-18 04:45:00|3381|3372|3381.1|3372.1|3381.3|3372.3|3380.8|3371.8|0
1713415800000|2024-04-18 04:50:00|3381|3372|3380.9|3371.9|3381|3372|3380.7|3371.7|0
1713416100000|2024-04-18 04:55:00|3381|3372|3380.9|3371.9|3381.1|3372.1|3380.8|3371.8|0
1713416400000|2024-04-18 05:00:00|3381|3372|3365.6|3361.6|3381|3373.6|3365.6|3361.6|852
1713416700000|2024-04-18 05:05:00|3364.6|3360.6|3354.6|3350.6|3365.1|3361.1|3353.6|3349.6|1466
1713417000000|2024-04-18 05:10:00|3353.6|3349.6|3351.6|3347.6|3357.6|3353.6|3350.6|3346.6|915
1713417300000|2024-04-18 05:15:00|3350.6|3346.6|3355.6|3351.6|3359.6|3355.6|3346.6|3342.6|969
1713417600000|2024-04-18 05:20:00|3354.6|3350.6|3355.1|3351.1|3357.6|3353.6|3351.6|3347.6|268
1713417900000|2024-04-18 05:25:00|3354.6|3350.6|3353.6|3349.6|3358.1|3354.1|3350.6|3346.6|432
1713418200000|2024-04-18 05:30:00|3353.1|3349.1|3359.1|3355.1|3360.6|3356.6|3353.1|3349.1|389
1713418500000|2024-04-18 05:35:00|3358.6|3354.6|3353.1|3349.1|3358.6|3354.6|3350.6|3346.6|404
1713418800000|2024-04-18 05:40:00|3352.6|3348.6|3360.6|3356.6|3362.6|3358.6|3349.6|3345.6|449
1713419100000|2024-04-18 05:45:00|3360.1|3356.1|3360.6|3356.6|3361.6|3357.6|3358.1|3354.1|439
1713419400000|2024-04-18 05:50:00|3360.1|3356.1|3362.6|3358.6|3363.6|3359.6|3359.1|3355.1|260
1713419700000|2024-04-18 05:55:00|3362.1|3358.1|3362.6|3358.6|3368.6|3364.6|3362.1|3358.1|475
1713420000000|2024-04-18 06:00:00|3363.6|3359.6|3359.6|3355.6|3365.6|3361.6|3358.6|3354.6|336
1713420300000|2024-04-18 06:05:00|3360.1|3356.1|3369.6|3365.6|3372.1|3368.1|3359.6|3355.6|565
1713420600000|2024-04-18 06:10:00|3370.1|3366.1|3365.6|3361.6|3370.6|3366.6|3362.6|3358.6|331
1713420900000|2024-04-18 06:15:00|3365.1|3361.1|3370.6|3366.6|3370.6|3366.6|3362.6|3358.6|203
1713421200000|2024-04-18 06:20:00|3371.1|3367.1|3373.6|3369.6|3374.6|3370.6|3368.6|3364.6|528
1713421500000|2024-04-18 06:25:00|3374.6|3370.6|3370.6|3366.6|3374.6|3370.6|3368.6|3364.6|278
1713421800000|2024-04-18 06:30:00|3370.1|3366.1|3364.6|3360.6|3370.6|3366.6|3364.6|3360.6|226
1713422100000|2024-04-18 06:35:00|3363.6|3359.6|3359.6|3355.6|3364.6|3360.6|3358.6|3354.6|408
1713422400000|2024-04-18 06:40:00|3358.6|3354.6|3353.6|3349.6|3360.6|3356.6|3352.6|3348.6|856
1713422700000|2024-04-18 06:45:00|3353.1|3349.1|3353.6|3349.6|3354.1|3350.1|3350.6|3346.6|487
1713423000000|2024-04-18 06:50:00|3352.6|3348.6|3353.6|3349.6|3354.6|3350.6|3351.6|3347.6|289
1713423300000|2024-04-18 06:55:00|3354.1|3350.1|3353.6|3349.6|3354.6|3350.6|3352.6|3348.6|232
1713423600000|2024-04-18 07:00:00|3352.6|3348.6|3354.1|3350.1|3356.6|3352.6|3352.6|3348.6|431
1713423900000|2024-04-18 07:05:00|3353.6|3349.6|3355.6|3351.6|3355.6|3351.6|3352.6|3348.6|178
1713424200000|2024-04-18 07:10:00|3356.1|3352.1|3362.6|3358.6|3363.6|3359.6|3355.6|3351.6|281
1713424500000|2024-04-18 07:15:00|3363.1|3359.1|3362.6|3358.6|3363.6|3359.6|3360.1|3356.1|218
1713424800000|2024-04-18 07:20:00|3362.1|3358.1|3361.6|3357.6|3363.1|3359.1|3359.6|3355.6|234
1713425100000|2024-04-18 07:25:00|3362.6|3358.6|3361.6|3357.6|3363.6|3359.6|3360.6|3356.6|183
1713425400000|2024-04-18 07:30:00|3361.1|3357.1|3358.6|3354.6|3362.1|3358.1|3356.6|3352.6|560
1713425700000|2024-04-18 07:35:00|3359.6|3355.6|3360.1|3356.1|3360.6|3356.6|3357.1|3353.1|364
1713426000000|2024-04-18 07:40:00|3360.6|3356.6|3362.6|3358.6|3364.6|3360.6|3360.6|3356.6|584
1713426300000|2024-04-18 07:45:00|3363.1|3359.1|3359.6|3355.6|3363.6|3359.6|3358.6|3354.6|492
1713426600000|2024-04-18 07:50:00|3359.1|3355.1|3358.6|3354.6|3360.1|3356.1|3356.6|3352.6|393
1713426900000|2024-04-18 07:55:00|3359.1|3355.1|3358.6|3354.6|3360.6|3356.6|3358.6|3354.6|569
1713427200000|2024-04-18 08:00:00|3357.6|3353.6|3356.6|3352.6|3358.6|3354.6|3353.6|3349.6|546
1713427500000|2024-04-18 08:05:00|3357.1|3353.1|3355.6|3351.6|3358.6|3354.6|3353.6|3349.6|1469
1713427800000|2024-04-18 08:10:00|3356.6|3352.6|3355.6|3351.6|3356.6|3352.6|3353.6|3349.6|1079
1713428100000|2024-04-18 08:15:00|3355.1|3351.1|3353.6|3349.6|3355.6|3351.6|3352.6|3348.6|194
1713428400000|2024-04-18 08:20:00|3354.1|3350.1|3351.6|3347.6|3354.6|3350.6|3350.1|3346.1|1515
1713428700000|2024-04-18 08:25:00|3351.1|3347.1|3353.1|3349.1|3353.6|3349.6|3349.6|3345.6|389
1713429000000|2024-04-18 08:30:00|3355.1|3346.1|3355.4|3346.4|3356.1|3347.1|3355|3346|0
1713429300000|2024-04-18 08:35:00|3355.5|3346.5|3354|3345|3355.7|3346.7|3354|3345|0
1713429600000|2024-04-18 08:40:00|3353.8|3344.8|3354|3345|3354.6|3345.6|3353.6|3344.6|0
1713429900000|2024-04-18 08:45:00|3354.1|3345.1|3355.3|3346.3|3355.6|3346.6|3353.7|3344.7|0
1713430200000|2024-04-18 08:50:00|3355.4|3346.4|3354.6|3345.6|3355.8|3346.8|3354.6|3345.6|0
1713430500000|2024-04-18 08:55:00|3354.5|3345.5|3354.2|3345.2|3354.6|3345.6|3352.9|3343.9|0
1713430800000|2024-04-18 09:00:00|3354.3|3345.3|3355|3346|3355.2|3346.2|3354|3345|0
1713431100000|2024-04-18 09:05:00|3355.1|3346.1|3354.6|3345.6|3355.1|3346.1|3354|3345|0
1713431400000|2024-04-18 09:10:00|3354.5|3345.5|3354.5|3345.5|3355.2|3346.2|3354.1|3345.1|0
1713431700000|2024-04-18 09:15:00|3354.4|3345.4|3355.1|3348.1|3356.1|3349.1|3350.1|3343.1|136
1713432000000|2024-04-18 09:20:00|3356.1|3349.1|3354.1|3347.1|3356.1|3349.1|3352.1|3344.1|54
1713432300000|2024-04-18 09:25:00|3353.1|3346.1|3351.1|3344.1|3353.1|3346.1|3350.1|3343.1|64
1713432600000|2024-04-18 09:30:00|3350.1|3343.1|3354.1|3347.1|3355.1|3347.1|3350.1|3343.1|48
1713432900000|2024-04-18 09:35:00|3353.1|3346.1|3351.1|3344.1|3353.1|3346.1|3351.1|3344.1|123
1713433200000|2024-04-18 09:40:00|3352.1|3345.1|3353.1|3346.1|3354.1|3347.1|3352.1|3345.1|23
1713433500000|2024-04-18 09:45:00|3354.1|3347.1|3351.1|3344.1|3355.1|3347.1|3351.1|3344.1|22
1713433800000|2024-04-18 09:50:00|3350.1|3343.1|3353.1|3346.1|3354.1|3347.1|3350.1|3342.1|39
1713434100000|2024-04-18 09:55:00|3352.1|3345.1|3353.1|3345.1|3353.1|3345.1|3350.1|3343.1|2
1713434400000|2024-04-18 10:00:00|3352.1|3346.1|3351.1|3344.1|3353.1|3346.1|3350.1|3343.1|8
1713434700000|2024-04-18 10:05:00|3352.1|3345.1|3351.1|3344.1|3353.1|3346.1|3350.1|3343.1|5
1713435000000|2024-04-18 10:10:00|3350.1|3343.1|3351.1|3344.1|3351.1|3344.1|3348.1|3341.1|6
1713435300000|2024-04-18 10:15:00|3350.1|3343.1|3349.1|3341.1|3350.1|3343.1|3348.1|3340.1|14
1713435600000|2024-04-18 10:20:00|3348.1|3342.1|3348.1|3341.1|3350.1|3343.1|3348.1|3340.1|1
1713435900000|2024-04-18 10:25:00|3349.1|3342.1|3350.1|3343.1|3351.1|3343.1|3349.1|3341.1|6
1713436200000|2024-04-18 10:30:00|3349.1|3342.1|3352.1|3345.1|3353.1|3346.1|3349.1|3342.1|52
1713436500000|2024-04-18 10:35:00|3353.1|3346.1|3354.1|3347.1|3354.1|3347.1|3352.1|3346.1|5
1713436800000|2024-04-18 10:40:00|3353.1|3346.1|3354.1|3347.1|3355.1|3347.1|3352.1|3345.1|10
1713437100000|2024-04-18 10:45:00|3355.1|3348.1|3355.1|3348.1|3357.1|3350.1|3354.1|3347.1|23
1713437400000|2024-04-18 10:50:00|3354.1|3347.1|3354.1|3347.1|3356.1|3349.1|3353.1|3346.1|29
1713437700000|2024-04-18 10:55:00|3355.1|3348.1|3355.1|3348.1|3356.1|3349.1|3354.1|3347.1|7
1713438000000|2024-04-18 11:00:00|3356.1|3347.1|3356.1|3348.1|3356.1|3349.1|3354.1|3347.1|6
1713438300000|2024-04-18 11:05:00|3355.1|3347.1|3356.1|3349.1|3356.1|3349.1|3354.1|3347.1|14
1713438600000|2024-04-18 11:10:00|3355.1|3348.1|3353.1|3346.1|3355.1|3349.1|3353.1|3345.1|37
1713438900000|2024-04-18 11:15:00|3354.1|3345.1|3355.1|3348.1|3355.1|3348.1|3353.1|3345.1|3
1713439200000|2024-04-18 11:20:00|3356.1|3349.1|3352.1|3344.1|3356.1|3349.1|3351.1|3344.1|96
1713439500000|2024-04-18 11:25:00|3353.1|3345.1|3351.1|3344.1|3353.1|3346.1|3351.1|3344.1|24
1713439800000|2024-04-18 11:30:00|3352.1|3345.1|3353.1|3346.1|3356.1|3348.1|3351.1|3344.1|9
1713440100000|2024-04-18 11:35:00|3354.1|3345.1|3352.1|3345.1|3354.1|3347.1|3351.1|3344.1|3
1713440400000|2024-04-18 11:40:00|3351.1|3344.1|3352.1|3345.1|3353.1|3346.1|3351.1|3344.1|1
1713440700000|2024-04-18 11:45:00|3353.1|3346.1|3353.1|3345.1|3355.1|3348.1|3353.1|3345.1|4
1713441000000|2024-04-18 11:50:00|3352.1|3346.1|3354.1|3346.1|3354.1|3347.1|3352.1|3345.1|4
1713441300000|2024-04-18 11:55:00|3353.1|3347.1|3355.1|3347.1|3356.1|3349.1|3353.1|3346.1|42
1713441600000|2024-04-18 12:00:00|3354.1|3348.1|3354.1|3346.1|3356.1|3348.1|3353.1|3346.1|18
1713441900000|2024-04-18 12:05:00|3353.1|3347.1|3354.1|3346.1|3356.1|3348.1|3353.1|3346.1|93
1713442200000|2024-04-18 12:10:00|3353.1|3347.1|3352.1|3345.1|3354.1|3347.1|3351.1|3344.1|49
1713442500000|2024-04-18 12:15:00|3353.1|3346.1|3350.1|3343.1|3353.1|3346.1|3350.1|3343.1|35
1713442800000|2024-04-18 12:20:00|3351.1|3344.1|3347.1|3339.1|3351.1|3344.1|3347.1|3339.1|78
1713443100000|2024-04-18 12:25:00|3346.1|3340.1|3349.1|3342.1|3349.1|3342.1|3346.1|3338.1|47
1713443400000|2024-04-18 12:30:00|3351.1|3341.1|3342.1|3335.1|3353.1|3344.1|3341.1|3333.1|175
1713443700000|2024-04-18 12:35:00|3341.1|3334.1|3343.1|3336.1|3347.1|3340.1|3341.1|3334.1|41
1713444000000|2024-04-18 12:40:00|3344.1|3337.1|3342.1|3335.1|3345.1|3337.1|3340.1|3333.1|19
1713444300000|2024-04-18 12:45:00|3341.1|3334.1|3343.1|3335.1|3344.1|3337.1|3341.1|3333.1|15
1713444600000|2024-04-18 12:50:00|3344.1|3336.1|3347.1|3340.1|3348.1|3341.1|3343.1|3335.1|53
1713444900000|2024-04-18 12:55:00|3346.1|3339.1|3345.1|3338.1|3348.1|3341.1|3344.1|3337.1|43
1713445200000|2024-04-18 13:00:00|3346.1|3339.1|3345.1|3338.1|3346.1|3339.1|3343.1|3336.1|61
1713445500000|2024-04-18 13:05:00|3346.1|3339.1|3350.1|3343.1|3352.1|3344.1|3346.1|3338.1|18
1713445800000|2024-04-18 13:10:00|3351.1|3344.1|3351.1|3343.1|3352.1|3345.1|3350.1|3343.1|6
1713446100000|2024-04-18 13:15:00|3352.1|3344.1|3352.1|3345.1|3352.1|3345.1|3350.1|3343.1|4
1713446400000|2024-04-18 13:20:00|3353.1|3344.1|3350.1|3343.1|3357.1|3350.1|3350.1|3343.1|88
1713446700000|2024-04-18 13:25:00|3351.1|3342.1|3348.1|3340.1|3351.1|3344.1|3347.1|3339.1|9
1713447000000|2024-04-18 13:30:00|3349.1|3341.1|3369.1|3362.1|3372.1|3365.1|3349.1|3340.1|581
1713447300000|2024-04-18 13:35:00|3370.1|3363.1|3351.1|3344.1|3370.1|3363.1|3351.1|3344.1|337
1713447600000|2024-04-18 13:40:00|3352.1|3345.1|3347.1|3339.1|3354.1|3347.1|3346.1|3339.1|139
1713447900000|2024-04-18 13:45:00|3348.1|3340.1|3351.1|3344.1|3351.1|3344.1|3343.1|3336.1|232
1713448200000|2024-04-18 13:50:00|3350.1|3343.1|3342.1|3335.1|3351.1|3344.1|3341.1|3334.1|118
1713448500000|2024-04-18 13:55:00|3341.1|3334.1|3347.1|3341.1|3349.1|3342.1|3341.1|3334.1|57
1713448800000|2024-04-18 14:00:00|3346.6|3340.6|3344.6|3338.6|3347.6|3341.6|3342.6|3336.6|126
1713449100000|2024-04-18 14:05:00|3345.1|3339.1|3353.6|3347.6|3353.6|3347.6|3345.1|3339.1|81
1713449400000|2024-04-18 14:10:00|3352.6|3346.6|3357.6|3351.6|3357.6|3351.6|3352.1|3346.1|51
1713449700000|2024-04-18 14:15:00|3357.1|3351.1|3354.6|3348.6|3357.6|3351.6|3353.6|3347.6|34
1713450000000|2024-04-18 14:20:00|3354.1|3348.1|3353.6|3347.6|3355.6|3349.6|3351.6|3345.6|41
1713450300000|2024-04-18 14:25:00|3353.1|3347.1|3354.1|3348.1|3356.6|3350.6|3351.6|3345.6|36
1713450600000|2024-04-18 14:30:00|3354.6|3348.6|3356.6|3350.6|3356.6|3350.6|3353.6|3347.6|77
1713450900000|2024-04-18 14:35:00|3356.1|3350.1|3359.6|3353.6|3363.6|3357.6|3355.1|3349.1|192
1713451200000|2024-04-18 14:40:00|3360.1|3354.1|3364.1|3358.1|3364.6|3358.6|3359.6|3353.6|54
1713451500000|2024-04-18 14:45:00|3363.6|3357.6|3366.6|3360.6|3367.6|3361.6|3363.6|3357.6|121
1713451800000|2024-04-18 14:50:00|3365.6|3359.6|3364.6|3358.6|3366.6|3360.6|3362.6|3356.6|148
1713452100000|2024-04-18 14:55:00|3365.1|3359.1|3362.6|3356.6|3367.1|3361.1|3361.6|3355.6|201
1713452400000|2024-04-18 15:00:00|3363.6|3357.6|3364.6|3358.6|3366.6|3360.6|3363.6|3357.6|106
1713452700000|2024-04-18 15:05:00|3365.1|3359.1|3372.1|3366.1|3372.6|3366.6|3364.6|3358.6|168
1713453000000|2024-04-18 15:10:00|3372.6|3366.6|3375.6|3369.6|3376.6|3370.6|3371.6|3365.6|228
1713453300000|2024-04-18 15:15:00|3376.1|3370.1|3374.1|3368.1|3377.1|3371.1|3373.6|3367.6|198
1713453600000|2024-04-18 15:20:00|3374.6|3368.6|3374.6|3368.6|3377.1|3371.1|3374.1|3368.1|73
1713453900000|2024-04-18 15:25:00|3375.1|3369.1|3368.6|3362.6|3375.6|3369.6|3367.6|3361.6|128
1713454200000|2024-04-18 15:30:00|3368.1|3362.1|3367.6|3361.6|3368.1|3362.1|3363.6|3357.6|106
1713454500000|2024-04-18 15:35:00|3367.1|3361.1|3364.6|3358.6|3368.6|3362.6|3364.6|3358.6|229
1713454800000|2024-04-18 15:40:00|3365.6|3359.6|3364.6|3358.6|3366.6|3360.6|3362.6|3356.6|70
1713455100000|2024-04-18 15:45:00|3363.6|3357.6|3362.6|3356.6|3364.6|3358.6|3361.6|3355.6|71
1713455400000|2024-04-18 15:50:00|3362.1|3356.1|3365.6|3359.6|3365.6|3359.6|3361.6|3355.6|79
1713455700000|2024-04-18 15:55:00|3365.1|3359.1|3365.6|3359.6|3366.6|3360.6|3364.6|3358.6|36
1713456000000|2024-04-18 16:00:00|3365.1|3359.1|3362.6|3356.6|3368.6|3362.6|3362.6|3356.6|170
1713456300000|2024-04-18 16:05:00|3363.1|3357.1|3361.6|3355.6|3363.6|3357.6|3360.6|3354.6|49
1713456600000|2024-04-18 16:10:00|3362.1|3356.1|3361.6|3355.6|3364.6|3358.6|3361.1|3355.1|45
1713456900000|2024-04-18 16:15:00|3360.6|3354.6|3361.6|3355.6|3361.6|3355.6|3359.1|3353.1|32
1713457200000|2024-04-18 16:20:00|3360.6|3354.6|3359.6|3353.6|3361.6|3355.6|3359.6|3353.6|52
1713457500000|2024-04-18 16:25:00|3360.1|3354.1|3363.1|3357.1|3363.6|3357.6|3359.6|3353.6|107
1713457800000|2024-04-18 16:30:00|3363.6|3357.6|3358.6|3352.6|3363.6|3357.6|3357.6|3351.6|191
1713458100000|2024-04-18 16:35:00|3359.1|3353.1|3358.6|3352.6|3360.6|3354.6|3357.6|3351.6|88
1713458400000|2024-04-18 16:40:00|3359.1|3353.1|3357.1|3351.1|3360.6|3354.6|3356.1|3350.1|107
1713458700000|2024-04-18 16:45:00|3357.6|3351.6|3355.6|3349.6|3357.6|3351.6|3354.1|3348.1|46
1713459000000|2024-04-18 16:50:00|3356.1|3350.1|3353.6|3347.6|3356.6|3350.6|3353.6|3347.6|37
1713459300000|2024-04-18 16:55:00|3354.1|3348.1|3355.6|3349.6|3356.6|3350.6|3354.1|3348.1|11
1713459600000|2024-04-18 17:00:00|3356.1|3350.1|3356.6|3350.6|3358.1|3352.1|3355.6|3349.6|40
1713459900000|2024-04-18 17:05:00|3357.1|3351.1|3357.6|3351.6|3357.6|3351.6|3355.6|3349.6|10
1713460200000|2024-04-18 17:10:00|3356.6|3350.6|3354.6|3348.6|3356.6|3350.6|3354.6|3348.6|27
1713460500000|2024-04-18 17:15:00|3354.1|3348.1|3354.6|3348.6|3355.6|3349.6|3351.6|3345.6|28
1713460800000|2024-04-18 17:20:00|3355.1|3349.1|3350.6|3344.6|3356.6|3350.6|3350.6|3344.6|40
1713461100000|2024-04-18 17:25:00|3351.1|3345.1|3354.6|3348.6|3355.6|3349.6|3350.6|3344.6|51
1713461400000|2024-04-18 17:30:00|3355.1|3349.1|3353.6|3347.6|3356.6|3350.6|3352.6|3346.6|21
1713461700000|2024-04-18 17:35:00|3353.1|3347.1|3352.6|3346.6|3353.6|3347.6|3351.6|3345.6|17
1713462000000|2024-04-18 17:40:00|3353.1|3347.1|3355.6|3349.6|3355.6|3349.6|3350.6|3344.6|10
1713462300000|2024-04-18 17:45:00|3356.1|3350.1|3355.6|3349.6|3357.6|3351.6|3354.6|3348.6|59
1713462600000|2024-04-18 17:50:00|3355.1|3349.1|3352.6|3346.6|3355.1|3349.1|3352.6|3346.6|16
1713462900000|2024-04-18 17:55:00|3353.1|3347.1|3354.6|3348.6|3355.6|3349.6|3353.1|3347.1|23
1713463200000|2024-04-18 18:00:00|3354.1|3348.1|3353.6|3347.6|3354.6|3348.6|3352.6|3346.6|11
1713463500000|2024-04-18 18:05:00|3353.1|3347.1|3353.6|3347.6|3355.1|3349.1|3351.6|3345.6|63
1713463800000|2024-04-18 18:10:00|3354.1|3348.1|3354.6|3348.6|3355.6|3349.6|3352.6|3346.6|24
1713464100000|2024-04-18 18:15:00|3355.1|3349.1|3354.6|3348.6|3356.6|3350.6|3354.6|3348.6|48
1713464400000|2024-04-18 18:20:00|3353.6|3347.6|3355.1|3349.1|3356.6|3350.6|3353.6|3347.6|13
1713464700000|2024-04-18 18:25:00|3354.6|3348.6|3355.6|3349.6|3357.1|3351.1|3353.6|3347.6|6
1713465000000|2024-04-18 18:30:00|3354.6|3348.6|3351.6|3345.6|3355.6|3349.6|3351.6|3345.6|22
1713465300000|2024-04-18 18:35:00|3352.1|3346.1|3354.6|3348.6|3354.6|3348.6|3352.1|3346.1|23
1713465600000|2024-04-18 18:40:00|3354.1|3348.1|3356.6|3350.6|3356.6|3350.6|3354.1|3348.1|25
1713465900000|2024-04-18 18:45:00|3356.1|3350.1|3355.6|3349.6|3357.6|3351.6|3354.6|3348.6|18
1713466200000|2024-04-18 18:50:00|3355.1|3349.1|3354.6|3348.6|3355.6|3349.6|3353.1|3347.1|11
1713466500000|2024-04-18 18:55:00|3354.1|3348.1|3357.8|3348.8|3359.1|3353.1|3353.6|3347.6|184
1713466800000|2024-04-18 19:00:00|3357.9|3348.9|3359.9|3350.9|3360.6|3351.6|3357.8|3348.8|0
1713467100000|2024-04-18 19:05:00|3360|3351|3360.7|3351.7|3361.8|3352.8|3359.7|3350.7|0
1713467400000|2024-04-18 19:10:00|3360.6|3351.6|3361.1|3352.1|3362|3353|3360.6|3351.6|0
1713467700000|2024-04-18 19:15:00|3361.2|3352.2|3360.4|3351.4|3361.2|3352.2|3359.4|3350.4|0
1713468000000|2024-04-18 19:20:00|3360.5|3351.5|3361.9|3352.9|3362.3|3353.3|3359.5|3350.5|0
1713468300000|2024-04-18 19:25:00|3361.3|3352.3|3361.9|3352.9|3362|3353|3360.1|3351.1|0
1713468600000|2024-04-18 19:30:00|3362|3353|3362.5|3353.5|3362.5|3353.5|3361.9|3352.9|0
1713468900000|2024-04-18 19:35:00|3362.4|3353.4|3363|3354|3364.4|3355.4|3362.4|3353.4|0
1713469200000|2024-04-18 19:40:00|3363.1|3354.1|3363.7|3354.7|3363.8|3354.8|3362.6|3353.6|0
1713469500000|2024-04-18 19:45:00|3363.6|3354.6|3363.7|3354.7|3363.9|3354.9|3363.4|3354.4|0
1713469800000|2024-04-18 19:50:00|3363.8|3354.8|3361.4|3352.4|3365.7|3356.7|3361.4|3352.4|0
1713470100000|2024-04-18 19:55:00|3361.3|3352.3|3363.4|3354.4|3365.9|3356.9|3361.1|3352.1|0
1713470400000|2024-04-18 20:00:00|3363.5|3354.5|3364.5|3355.5|3366.6|3357.6|3360.7|3351.7|0
1713470700000|2024-04-18 20:05:00|3364.3|3355.3|3364.5|3355.5|3364.6|3355.6|3362.4|3353.4|0
1713471000000|2024-04-18 20:10:00|3364.3|3355.3|3363.8|3354.8|3365.3|3356.3|3363.6|3354.6|0
1713471300000|2024-04-18 20:15:00|3363.9|3354.9|3363.9|3354.9|3364.7|3355.7|3363.8|3354.8|0
1713471600000|2024-04-18 20:20:00|3363.8|3354.8|3363.8|3354.8|3364.1|3355.1|3363.1|3354.1|0
1713471900000|2024-04-18 20:25:00|3363.7|3354.7|3363.5|3354.5|3363.9|3354.9|3363|3354|0
1713472200000|2024-04-18 20:30:00|3363.6|3354.6|3363|3354|3363.8|3354.8|3363|3354|0
1713472500000|2024-04-18 20:35:00|3363.1|3354.1|3362.3|3353.3|3363.4|3354.4|3362.3|3353.3|0
1713472800000|2024-04-18 20:40:00|3362.4|3353.4|3361.5|3352.5|3362.7|3353.7|3361.5|3352.5|0
1713473100000|2024-04-18 20:45:00|3361.4|3352.4|3361.2|3352.2|3361.7|3352.7|3361.2|3352.2|0
1713473400000|2024-04-18 20:50:00|3361.3|3352.3|3362|3353|3362.6|3353.6|3361.3|3352.3|0
1713473700000|2024-04-18 20:55:00|3362.1|3353.1|3363.1|3354.1|3363.2|3354.2|3362|3353|0
1713474000000|2024-04-18 21:00:00|3363|3354|3362.9|3353.9|3363|3354|3362.6|3353.6|0
1713474600000|2024-04-18 21:10:00|3362.8|3353.8|3362.8|3353.8|3362.9|3353.9|3362.8|3353.8|0
1713474900000|2024-04-18 21:15:00|3362.9|3353.9|3362.7|3353.7|3362.9|3353.9|3362.7|3353.7|0
1713475200000|2024-04-18 21:20:00|3362.6|3353.6|3362.6|3353.6|3362.7|3353.7|3362.5|3353.5|0
1713475500000|2024-04-18 21:25:00|3362.7|3353.7|3362.4|3353.4|3362.8|3353.8|3362.2|3353.2|0
1713475800000|2024-04-18 21:30:00|3362.1|3353.1|3362|3353|3362.1|3353.1|3362|3353|0
1713476100000|2024-04-18 21:35:00|3362.1|3353.1|3362.3|3353.3|3362.4|3353.4|3362|3353|0
1713476400000|2024-04-18 21:40:00|3362.2|3353.2|3362.3|3353.3|3362.3|3353.3|3362.2|3353.2|0
1713476700000|2024-04-18 21:45:00|3362.4|3353.4|3362.3|3353.3|3362.4|3353.4|3362.3|3353.3|0
1713477000000|2024-04-18 21:50:00|3362.4|3353.4|3362.3|3353.3|3362.5|3353.5|3362.1|3353.1|0
1713477300000|2024-04-18 21:55:00|3362.4|3353.4|3362.3|3353.3|3362.6|3353.6|3362.3|3353.3|0
1713477600000|2024-04-18 22:00:00|3362.8|3353.8|3364.6|3355.6|3364.6|3355.6|3362.8|3353.8|0
1713477900000|2024-04-18 22:05:00|3364.5|3355.5|3364.7|3355.7|3365|3356|3364.1|3355.1|0
1713478200000|2024-04-18 22:10:00|3364.6|3355.6|3364.7|3355.7|3364.9|3355.9|3364.5|3355.5|0
1713478500000|2024-04-18 22:15:00|3364.6|3355.6|3364.2|3355.2|3364.7|3355.7|3364.1|3355.1|0
1713478800000|2024-04-18 22:20:00|3364.3|3355.3|3364.1|3355.1|3364.5|3355.5|3364.1|3355.1|0
1713479100000|2024-04-18 22:25:00|3364.2|3355.2|3364.1|3355.1|3364.3|3355.3|3364.1|3355.1|0
1713479400000|2024-04-18 22:30:00|3364.2|3355.2|3364.1|3355.1|3364.5|3355.5|3363.7|3354.7|0
1713479700000|2024-04-18 22:35:00|3364|3355|3364.2|3355.2|3364.2|3355.2|3363.8|3354.8|0
1713480000000|2024-04-18 22:40:00|3364.1|3355.1|3363.7|3354.7|3364.1|3355.1|3363.6|3354.6|0
1713480300000|2024-04-18 22:45:00|3363.8|3354.8|3363.8|3354.8|3363.9|3354.9|3363.4|3354.4|0
1713480600000|2024-04-18 22:50:00|3363.7|3354.7|3362.7|3353.7|3363.8|3354.8|3362.4|3353.4|0
1713480900000|2024-04-18 22:55:00|3362.6|3353.6|3362.8|3353.8|3362.8|3353.8|3362.6|3353.6|0
1713481200000|2024-04-18 23:00:00|3362.7|3353.7|3362.3|3353.3|3362.8|3353.8|3362|3353|0
1713481500000|2024-04-18 23:05:00|3362.4|3353.4|3362.4|3353.4|3362.7|3353.7|3362|3353|0
1713481800000|2024-04-18 23:10:00|3362.5|3353.5|3362.6|3353.6|3362.8|3353.8|3362.4|3353.4|0
1713482100000|2024-04-18 23:15:00|3362.4|3353.4|3360.9|3351.9|3362.4|3353.4|3360.8|3351.8|0
1713482400000|2024-04-18 23:20:00|3361.1|3352.1|3361.3|3352.3|3362|3353|3360.9|3351.9|0
1713482700000|2024-04-18 23:25:00|3361.4|3352.4|3361.1|3352.1|3361.6|3352.6|3360.9|3351.9|0
1713483000000|2024-04-18 23:30:00|3361.2|3352.2|3361.3|3352.3|3361.6|3352.6|3360.9|3351.9|0
1713483300000|2024-04-18 23:35:00|3361.5|3352.5|3361.6|3352.6|3361.9|3352.9|3361.5|3352.5|0
1713483600000|2024-04-18 23:40:00|3361.7|3352.7|3361.3|3352.3|3361.7|3352.7|3361|3352|0
1713483900000|2024-04-18 23:45:00|3361.5|3352.5|3361.1|3352.1|3361.6|3352.6|3361.1|3352.1|0
1713484200000|2024-04-18 23:50:00|3360.9|3351.9|3360|3351|3361.1|3352.1|3356.9|3347.9|0
1713484500000|2024-04-18 23:55:00|3359.7|3350.7|3358.7|3349.7|3360.7|3351.7|3358.4|3349.4|0
1713484800000|2024-04-19 00:00:00|3358.6|3349.6|3359|3350|3359.5|3350.5|3357.9|3348.9|0
1713485100000|2024-04-19 00:05:00|3359.1|3350.1|3358.6|3349.6|3359.1|3350.1|3357.5|3348.5|0
1713485400000|2024-04-19 00:10:00|3358.4|3349.4|3357.2|3348.2|3358.4|3349.4|3355.9|3346.9|0
1713485700000|2024-04-19 00:15:00|3357.4|3348.4|3349.7|3340.7|3357.5|3348.5|3349.2|3340.2|0
1713486000000|2024-04-19 00:20:00|3349.8|3340.8|3348|3339|3350|3341|3347.8|3338.8|0
1713486300000|2024-04-19 00:25:00|3347.8|3338.8|3348.2|3339.2|3348.4|3339.4|3347.7|3338.7|0
1713486600000|2024-04-19 00:30:00|3348.3|3339.3|3348|3339|3348.3|3339.3|3346.4|3337.4|0
1713486900000|2024-04-19 00:35:00|3347.8|3338.8|3348.1|3339.1|3348.3|3339.3|3347.7|3338.7|0
1713487200000|2024-04-19 00:40:00|3348|3339|3347.9|3338.9|3348.2|3339.2|3347.2|3338.2|0
1713487500000|2024-04-19 00:45:00|3347.8|3338.8|3347.6|3338.6|3348.3|3339.3|3347.5|3338.5|0
1713487800000|2024-04-19 00:50:00|3347.7|3338.7|3345.8|3336.8|3347.8|3338.8|3345.5|3336.5|0
1713488100000|2024-04-19 00:55:00|3345.7|3336.7|3344.3|3335.3|3346.5|3337.5|3342.7|3333.7|0
1713488400000|2024-04-19 01:00:00|3344.2|3335.2|3340.1|3331.1|3345.5|3336.5|3339.6|3330.6|0
1713488700000|2024-04-19 01:05:00|3340.2|3331.2|3338.7|3329.7|3342.1|3333.1|3337.9|3328.9|0
1713489000000|2024-04-19 01:10:00|3338.9|3329.9|3338|3329|3339.6|3330.6|3337.9|3328.9|0
1713489300000|2024-04-19 01:15:00|3337|3328|3307.5|3303.5|3337|3328|3296|3292|1435
1713489600000|2024-04-19 01:20:00|3307|3303|3295|3291|3308.5|3304.5|3287|3283|1148
1713489900000|2024-04-19 01:25:00|3296|3292|3298|3294|3304.5|3300.5|3295|3291|751
1713490200000|2024-04-19 01:30:00|3297|3293|3289|3285|3308|3304|3288|3284|4424
1713490500000|2024-04-19 01:35:00|3288.5|3284.5|3271|3267|3290|3286|3269.5|3265.5|3946
1713490800000|2024-04-19 01:40:00|3270.5|3266.5|3268|3264|3278.5|3274.5|3266|3262|2929
1713491100000|2024-04-19 01:45:00|3268.5|3264.5|3280|3276|3280|3276|3267|3263|2271
1713491400000|2024-04-19 01:50:00|3281|3277|3292|3288|3297|3293|3279|3275|2330
1713491700000|2024-04-19 01:55:00|3293|3289|3289|3285|3299|3295|3282|3278|1910
1713492000000|2024-04-19 02:00:00|3288.5|3284.5|3285|3281|3290|3286|3276.5|3272.5|1507
1713492300000|2024-04-19 02:05:00|3284.5|3280.5|3284|3280|3299|3295|3284|3280|1215
1713492600000|2024-04-19 02:10:00|3284.5|3280.5|3278|3274|3286|3282|3277|3273|892
1713492900000|2024-04-19 02:15:00|3277|3273|3269|3265|3281|3277|3269|3265|830
1713493200000|2024-04-19 02:20:00|3269.5|3265.5|3266|3262|3272|3268|3263.5|3259.5|1671
1713493500000|2024-04-19 02:25:00|3265.5|3261.5|3269|3265|3273|3269|3261|3257|905
1713493800000|2024-04-19 02:30:00|3268|3264|3256|3252|3268|3264|3255|3251|885
1713494100000|2024-04-19 02:35:00|3257|3253|3264.5|3260.5|3265.5|3261.5|3256|3252|620
1713494400000|2024-04-19 02:40:00|3264|3260|3261|3257|3267|3263|3258|3254|859
1713494700000|2024-04-19 02:45:00|3261.5|3257.5|3250|3246|3263|3259|3249|3245|879
1713495000000|2024-04-19 02:50:00|3251|3247|3249|3245|3254|3250|3248|3244|952
1713495300000|2024-04-19 02:55:00|3248|3244|3241.5|3237.5|3252|3248|3237.5|3233.5|2102
1713495600000|2024-04-19 03:00:00|3242|3238|3240|3236|3246|3242|3234|3230|2679
1713495900000|2024-04-19 03:05:00|3239.5|3235.5|3246|3242|3247|3243|3239|3235|2551
1713496200000|2024-04-19 03:10:00|3247|3243|3244|3240|3252|3248|3243|3239|3456
1713496500000|2024-04-19 03:15:00|3244.5|3240.5|3233.5|3229.5|3247|3243|3232.5|3228.5|2525
1713496800000|2024-04-19 03:20:00|3234|3230|3244|3240|3245|3241|3233|3229|931
1713497100000|2024-04-19 03:25:00|3244.5|3240.5|3256|3252|3256|3252|3244|3240|1480
1713497400000|2024-04-19 03:30:00|3257|3253|3266|3262|3266|3262|3255|3251|1549
1713497700000|2024-04-19 03:35:00|3265|3261|3260.5|3256.5|3267|3263|3257|3253|778
1713498000000|2024-04-19 03:40:00|3261|3257|3267|3263|3269|3265|3259|3255|586
1713498300000|2024-04-19 03:45:00|3267.5|3263.5|3267|3263|3270|3266|3265|3261|487
1713498600000|2024-04-19 03:50:00|3266.5|3262.5|3267|3263|3269|3265|3263|3259|448
1713498900000|2024-04-19 03:55:00|3267.5|3263.5|3266|3262|3270|3266|3266|3262|639
1713499200000|2024-04-19 04:00:00|3266.5|3262.5|3272.7|3263.7|3274.3|3265.3|3266.5|3261.4|0
1713499500000|2024-04-19 04:05:00|3272.8|3263.8|3272.7|3263.7|3274.8|3265.8|3272.6|3263.6|0
1713499800000|2024-04-19 04:10:00|3272.6|3263.6|3272.2|3263.2|3273.4|3264.4|3271.6|3262.6|0
1713500100000|2024-04-19 04:15:00|3272.1|3263.1|3272.8|3263.8|3273.1|3264.1|3271.8|3262.8|0
1713500400000|2024-04-19 04:20:00|3272.6|3263.6|3273.7|3264.7|3275|3266|3272.3|3263.3|0
1713500700000|2024-04-19 04:25:00|3273.6|3264.6|3274.2|3265.2|3274.3|3265.3|3272.9|3263.9|0
1713501000000|2024-04-19 04:30:00|3274.3|3265.3|3273.5|3264.5|3274.4|3265.4|3272.9|3263.9|0
1713501300000|2024-04-19 04:35:00|3273.4|3264.4|3274.4|3265.4|3274.8|3265.8|3273.3|3264.3|0
1713501600000|2024-04-19 04:40:00|3274.3|3265.3|3274.8|3265.8|3275.3|3266.3|3273.9|3264.9|0
1713501900000|2024-04-19 04:45:00|3274.9|3265.9|3272.6|3263.6|3275.2|3266.2|3272.3|3263.3|0
1713502200000|2024-04-19 04:50:00|3272.7|3263.7|3271.6|3262.6|3272.9|3263.9|3271|3262|0
1713502500000|2024-04-19 04:55:00|3271.7|3262.7|3269.9|3260.9|3271.7|3262.7|3269|3260|0
1713502800000|2024-04-19 05:00:00|3270.2|3261.2|3276|3272|3278|3274|3265.5|3261.2|1914
1713503100000|2024-04-19 05:05:00|3277|3273|3274.5|3270.5|3287|3283|3271.5|3267.5|1488
1713503400000|2024-04-19 05:10:00|3274|3270|3273|3269|3280|3276|3272|3268|478
1713503700000|2024-04-19 05:15:00|3272.5|3268.5|3267|3263|3274|3270|3267|3263|758
1713504000000|2024-04-19 05:20:00|3267.5|3263.5|3268|3264|3271.5|3267.5|3267|3263|405
1713504300000|2024-04-19 05:25:00|3267|3263|3272|3268|3276.5|3272.5|3265|3261|686
1713504600000|2024-04-19 05:30:00|3272.5|3268.5|3263|3259|3273|3269|3262|3258|596
1713504900000|2024-04-19 05:35:00|3264|3260|3263|3259|3269|3265|3259|3255|621
1713505200000|2024-04-19 05:40:00|3264|3260|3258|3254|3267|3263|3258|3254|526
1713505500000|2024-04-19 05:45:00|3258.5|3254.5|3258|3254|3261|3257|3256|3252|330
1713505800000|2024-04-19 05:50:00|3257.5|3253.5|3257|3253|3259|3255|3255|3251|492
1713506100000|2024-04-19 05:55:00|3256.5|3252.5|3254|3250|3257|3253|3253|3249|347
1713506400000|2024-04-19 06:00:00|3253|3249|3259|3255|3259|3255|3250|3246|774
1713506700000|2024-04-19 06:05:00|3258.5|3254.5|3261|3257|3262|3258|3255.5|3251.5|480
1713507000000|2024-04-19 06:10:00|3261.5|3257.5|3265|3261|3268|3264|3258|3254|508
1713507300000|2024-04-19 06:15:00|3265.5|3261.5|3270|3266|3273|3269|3264|3260|1040
1713507600000|2024-04-19 06:20:00|3269|3265|3271|3267|3274|3270|3269|3265|459
1713507900000|2024-04-19 06:25:00|3272|3268|3267|3263|3272|3268|3266|3262|517
1713508200000|2024-04-19 06:30:00|3268|3264|3273|3269|3273|3269|3265|3261|877
1713508500000|2024-04-19 06:35:00|3272|3268|3279|3275|3279|3275|3271|3267|565
1713508800000|2024-04-19 06:40:00|3278.5|3274.5|3278|3274|3279|3275|3275|3271|590
1713509100000|2024-04-19 06:45:00|3277.5|3273.5|3276|3272|3281|3277|3276|3272|564
1713509400000|2024-04-19 06:50:00|3276.5|3272.5|3276|3272|3280|3276|3275|3271|429
1713509700000|2024-04-19 06:55:00|3275.5|3271.5|3272|3268|3277|3273|3271|3267|586
1713510000000|2024-04-19 07:00:00|3273|3269|3272|3268|3276|3272|3270.5|3266.5|744
1713510300000|2024-04-19 07:05:00|3273|3269|3274|3270|3276|3272|3271|3267|852
1713510600000|2024-04-19 07:10:00|3273.5|3269.5|3278.5|3274.5|3281|3277|3273|3269|510
1713510900000|2024-04-19 07:15:00|3279|3275|3278|3274|3281|3277|3276|3272|795
1713511200000|2024-04-19 07:20:00|3279|3275|3279|3275|3285.5|3281.5|3279|3275|604
1713511500000|2024-04-19 07:25:00|3279.5|3275.5|3282|3278|3283|3279|3278|3274|519
1713511800000|2024-04-19 07:30:00|3281|3277|3276|3272|3281|3277|3274|3270|628
1713512100000|2024-04-19 07:35:00|3276.5|3272.5|3276|3272|3281|3277|3275|3271|789
1713512400000|2024-04-19 07:40:00|3276.5|3272.5|3278|3274|3278|3274|3274|3270|882
1713512700000|2024-04-19 07:45:00|3278.5|3274.5|3277|3273|3281|3277|3276|3272|1078
1713513000000|2024-04-19 07:50:00|3276|3272|3280|3276|3281|3277|3276|3272|1174
1713513300000|2024-04-19 07:55:00|3279.5|3275.5|3281|3277|3281.5|3277.5|3278|3274|1040
1713513600000|2024-04-19 08:00:00|3280.5|3276.5|3279|3275|3284|3280|3278|3274|1237
1713513900000|2024-04-19 08:05:00|3278.5|3274.5|3278.5|3274.5|3279|3275|3272|3268|1809
1713514200000|2024-04-19 08:10:00|3278|3274|3279|3275|3280|3276|3277|3273|979
1713514500000|2024-04-19 08:15:00|3280|3276|3285.5|3281.5|3286|3282|3278|3274|1469
1713514800000|2024-04-19 08:20:00|3285|3281|3287|3283|3288|3284|3282.5|3278.5|1397
1713515100000|2024-04-19 08:25:00|3287.5|3283.5|3288.5|3284.5|3289.5|3285.5|3287|3283|2627
1713515400000|2024-04-19 08:30:00|3291|3282|3288.6|3279.6|3291.9|3282.9|3288.4|3279.4|0
1713515700000|2024-04-19 08:35:00|3288.7|3279.7|3288.3|3279.3|3289.3|3280.3|3287.5|3278.5|0
1713516000000|2024-04-19 08:40:00|3288.4|3279.4|3286.3|3277.3|3288.4|3279.4|3286|3277|0
1713516300000|2024-04-19 08:45:00|3286.4|3277.4|3287.9|3278.9|3288.2|3279.2|3285.7|3276.7|0
1713516600000|2024-04-19 08:50:00|3288.1|3279.1|3288.7|3279.7|3289.6|3280.6|3288|3279|0
1713516900000|2024-04-19 08:55:00|3288.6|3279.6|3288.1|3279.1|3289.3|3280.3|3287.2|3278.2|0
1713517200000|2024-04-19 09:00:00|3288.2|3279.2|3290|3281|3291.2|3282.2|3287.9|3278.9|0
1713517500000|2024-04-19 09:05:00|3290.1|3281.1|3289.5|3280.5|3290.4|3281.4|3288.1|3279.1|0
1713517800000|2024-04-19 09:10:00|3289.4|3280.4|3288.3|3279.3|3290.1|3281.1|3288.1|3279.1|0
1713518100000|2024-04-19 09:15:00|3289.5|3280.5|3284.5|3276.5|3289.5|3282.5|3283.5|3276.5|157
1713518400000|2024-04-19 09:20:00|3285.5|3277.5|3288.5|3280.5|3288.5|3281.5|3285.5|3277.5|8
1713518700000|2024-04-19 09:25:00|3287.5|3281.5|3291.5|3283.5|3291.5|3284.5|3287.5|3280.5|22
1713519000000|2024-04-19 09:30:00|3290.5|3284.5|3291.5|3284.5|3292.5|3284.5|3289.5|3282.5|15
1713519300000|2024-04-19 09:35:00|3292.5|3285.5|3292.5|3285.5|3293.5|3285.5|3290.5|3282.5|82
1713519600000|2024-04-19 09:40:00|3291.5|3284.5|3290.5|3283.5|3292.5|3284.5|3290.5|3282.5|18
1713519900000|2024-04-19 09:45:00|3291.5|3284.5|3292.5|3285.5|3293.5|3286.5|3290.5|3283.5|20
1713520200000|2024-04-19 09:50:00|3293.5|3286.5|3291.5|3283.5|3293.5|3286.5|3288.5|3280.5|50
1713520500000|2024-04-19 09:55:00|3290.5|3284.5|3290.5|3283.5|3292.5|3284.5|3289.5|3282.5|0
1713520800000|2024-04-19 10:00:00|3289.5|3282.5|3288.5|3281.5|3290.5|3283.5|3288.5|3281.5|6
1713521100000|2024-04-19 10:05:00|3289.5|3282.5|3288.5|3280.5|3290.5|3283.5|3286.5|3278.5|4
1713521400000|2024-04-19 10:10:00|3289.5|3281.5|3288.5|3280.5|3289.5|3282.5|3287.5|3279.5|21
1713521700000|2024-04-19 10:15:00|3287.5|3279.5|3285.5|3278.5|3288.5|3280.5|3285.5|3278.5|6
1713522000000|2024-04-19 10:20:00|3284.5|3277.5|3283.5|3275.5|3286.5|3279.5|3282.5|3275.5|80
1713522300000|2024-04-19 10:25:00|3284.5|3276.5|3285.5|3278.5|3286.5|3279.5|3283.5|3275.5|69
1713522600000|2024-04-19 10:30:00|3284.5|3277.5|3286.5|3279.5|3287.5|3280.5|3284.5|3277.5|51
1713522900000|2024-04-19 10:35:00|3287.5|3280.5|3284.5|3277.5|3287.5|3280.5|3284.5|3277.5|23
1713523200000|2024-04-19 10:40:00|3283.5|3276.5|3280.5|3272.5|3285.5|3277.5|3279.5|3272.5|86
1713523500000|2024-04-19 10:45:00|3281.5|3273.5|3284.5|3277.5|3284.5|3277.5|3280.5|3272.5|25
1713523800000|2024-04-19 10:50:00|3283.5|3276.5|3282.5|3275.5|3283.5|3276.5|3281.5|3274.5|16
1713524100000|2024-04-19 10:55:00|3283.5|3276.5|3285.5|3278.5|3285.5|3278.5|3282.5|3275.5|43
1713524400000|2024-04-19 11:00:00|3286.5|3277.5|3283.5|3276.5|3286.5|3279.5|3283.5|3275.5|26
1713524700000|2024-04-19 11:05:00|3284.5|3277.5|3283.5|3276.5|3284.5|3277.5|3283.5|3276.5|9
1713525000000|2024-04-19 11:10:00|3284.5|3277.5|3281.5|3274.5|3284.5|3277.5|3281.5|3274.5|2
1713525300000|2024-04-19 11:15:00|3282.5|3275.5|3283.5|3275.5|3285.5|3278.5|3282.5|3274.5|30
1713525600000|2024-04-19 11:20:00|3282.5|3276.5|3283.5|3276.5|3283.5|3276.5|3281.5|3274.5|21
1713525900000|2024-04-19 11:25:00|3284.5|3275.5|3285.5|3278.5|3286.5|3279.5|3284.5|3275.5|20
1713526200000|2024-04-19 11:30:00|3286.5|3279.5|3283.5|3276.5|3286.5|3279.5|3282.5|3275.5|22
1713526500000|2024-04-19 11:35:00|3282.5|3275.5|3285.5|3277.5|3285.5|3277.5|3282.5|3275.5|6
1713526800000|2024-04-19 11:40:00|3286.5|3278.5|3286.5|3279.5|3287.5|3280.5|3285.5|3278.5|10
1713527100000|2024-04-19 11:45:00|3285.5|3278.5|3283.5|3276.5|3285.5|3278.5|3282.5|3275.5|10
1713527400000|2024-04-19 11:50:00|3282.5|3275.5|3283.5|3275.5|3283.5|3276.5|3282.5|3275.5|1
1713527700000|2024-04-19 11:55:00|3282.5|3276.5|3285.5|3278.5|3285.5|3278.5|3282.5|3275.5|10
1713528000000|2024-04-19 12:00:00|3286.5|3277.5|3283.5|3276.5|3286.5|3278.5|3282.5|3275.5|5
1713528300000|2024-04-19 12:05:00|3284.5|3277.5|3284.5|3276.5|3284.5|3277.5|3283.5|3275.5|0
1713528600000|2024-04-19 12:10:00|3283.5|3277.5|3287.5|3280.5|3288.5|3280.5|3283.5|3276.5|5
1713528900000|2024-04-19 12:15:00|3288.5|3281.5|3292.5|3284.5|3292.5|3284.5|3288.5|3280.5|37
1713529200000|2024-04-19 12:20:00|3291.5|3283.5|3296.5|3289.5|3297.5|3290.5|3290.5|3283.5|96
1713529500000|2024-04-19 12:25:00|3295.5|3288.5|3299.5|3292.5|3299.5|3292.5|3295.5|3287.5|37
1713529800000|2024-04-19 12:30:00|3298.5|3291.5|3299.5|3292.5|3302.5|3295.5|3297.5|3290.5|173
1713530100000|2024-04-19 12:35:00|3300.5|3293.5|3296.5|3288.5|3300.5|3293.5|3295.5|3288.5|52
1713530400000|2024-04-19 12:40:00|3295.5|3289.5|3296.5|3288.5|3296.5|3289.5|3294.5|3286.5|38
1713530700000|2024-04-19 12:45:00|3297.5|3289.5|3301.5|3294.5|3301.5|3294.5|3295.5|3287.5|25
1713531000000|2024-04-19 12:50:00|3300.5|3293.5|3301.5|3293.5|3301.5|3294.5|3299.5|3292.5|25
1713531300000|2024-04-19 12:55:00|3300.5|3294.5|3303.5|3296.5|3304.5|3297.5|3300.5|3292.5|107
1713531600000|2024-04-19 13:00:00|3304.5|3297.5|3305.5|3298.5|3306.5|3298.5|3303.5|3296.5|53
1713531900000|2024-04-19 13:05:00|3304.5|3297.5|3303.5|3295.5|3305.5|3297.5|3301.5|3294.5|13
1713532200000|2024-04-19 13:10:00|3304.5|3296.5|3301.5|3294.5|3304.5|3297.5|3300.5|3293.5|45
1713532500000|2024-04-19 13:15:00|3300.5|3293.5|3300.5|3293.5|3301.5|3294.5|3299.5|3292.5|18
1713532800000|2024-04-19 13:20:00|3301.5|3294.5|3302.5|3295.5|3302.5|3295.5|3300.5|3292.5|9
1713533100000|2024-04-19 13:25:00|3301.5|3294.5|3303.5|3295.5|3303.5|3296.5|3300.5|3293.5|24
1713533400000|2024-04-19 13:30:00|3304.5|3296.5|3315.5|3308.5|3317.5|3310.5|3299.5|3292.5|470
1713533700000|2024-04-19 13:35:00|3314.5|3307.5|3303.5|3295.5|3315.5|3308.5|3300.5|3293.5|289
1713534000000|2024-04-19 13:40:00|3302.5|3296.5|3307.5|3300.5|3308.5|3301.5|3302.5|3295.5|142
1713534300000|2024-04-19 13:45:00|3306.5|3299.5|3303.5|3296.5|3308.5|3301.5|3303.5|3296.5|157
1713534600000|2024-04-19 13:50:00|3302.5|3295.5|3302.5|3295.5|3305.5|3298.5|3300.5|3293.5|108
1713534900000|2024-04-19 13:55:00|3301.5|3294.5|3301|3295|3305.5|3298.5|3300.5|3293.5|118
1713535200000|2024-04-19 14:00:00|3301.5|3295.5|3304|3298|3304.5|3298.5|3300|3294|112
1713535500000|2024-04-19 14:05:00|3303.5|3297.5|3302|3296|3305|3299|3301|3295|36
1713535800000|2024-04-19 14:10:00|3301|3295|3299|3293|3302|3296|3298|3292|240
1713536100000|2024-04-19 14:15:00|3299.5|3293.5|3301.5|3295.5|3304|3298|3299|3293|27
1713536400000|2024-04-19 14:20:00|3302|3296|3300|3294|3306|3300|3300|3294|71
1713536700000|2024-04-19 14:25:00|3300.5|3294.5|3304|3298|3304|3298|3300|3294|129
1713537000000|2024-04-19 14:30:00|3304.5|3298.5|3306|3300|3309.5|3303.5|3304|3298|105
1713537300000|2024-04-19 14:35:00|3305.5|3299.5|3301|3295|3306|3300|3301|3295|27
1713537600000|2024-04-19 14:40:00|3301.5|3295.5|3306|3300|3306|3300|3300|3294|152
1713537900000|2024-04-19 14:45:00|3305.5|3299.5|3306|3300|3309|3303|3305|3299|70
1713538200000|2024-04-19 14:50:00|3306.5|3300.5|3306|3300|3308.5|3302.5|3304.5|3298.5|11
1713538500000|2024-04-19 14:55:00|3305|3299|3309|3303|3310|3304|3304|3298|71
1713538800000|2024-04-19 15:00:00|3309.5|3303.5|3312|3306|3313|3307|3309|3303|123
1713539100000|2024-04-19 15:05:00|3311.5|3305.5|3314|3308|3314|3308|3310|3304|68
1713539400000|2024-04-19 15:10:00|3313|3307|3312|3306|3313.5|3307.5|3311|3305|32
1713539700000|2024-04-19 15:15:00|3312.5|3306.5|3312|3306|3313|3307|3311|3305|47
1713540000000|2024-04-19 15:20:00|3312.5|3306.5|3310|3304|3313|3307|3310|3304|192
1713540300000|2024-04-19 15:25:00|3309.5|3303.5|3309|3303|3310|3304|3308|3302|103
1713540600000|2024-04-19 15:30:00|3308.5|3302.5|3305|3299|3308.5|3302.5|3305|3299|55
1713540900000|2024-04-19 15:35:00|3305.5|3299.5|3307|3301|3307|3301|3304|3298|61
1713541200000|2024-04-19 15:40:00|3307.5|3301.5|3304|3298|3308|3302|3304|3298|44
1713541500000|2024-04-19 15:45:00|3304.5|3298.5|3303.5|3297.5|3305|3299|3303|3297|29
1713541800000|2024-04-19 15:50:00|3304|3298|3302|3296|3305|3299|3302|3296|11
1713542100000|2024-04-19 15:55:00|3301.5|3295.5|3300|3294|3302|3296|3298|3292|26
1713542400000|2024-04-19 16:00:00|3301|3295|3300|3294|3302|3296|3299|3293|47
1713542700000|2024-04-19 16:05:00|3299.5|3293.5|3298|3292|3300|3294|3297|3291|125
1713543000000|2024-04-19 16:10:00|3297|3291|3295|3289|3298|3292|3294.5|3288.5|93
1713543300000|2024-04-19 16:15:00|3294|3288|3290|3284|3295.5|3289.5|3290|3284|99
1713543600000|2024-04-19 16:20:00|3290.5|3284.5|3290|3284|3293|3287|3290|3284|73
1713543900000|2024-04-19 16:25:00|3290.5|3284.5|3289|3283|3292|3286|3289|3283|36
1713544200000|2024-04-19 16:30:00|3288.5|3282.5|3291|3285|3291|3285|3288|3282|42
1713544500000|2024-04-19 16:35:00|3291.5|3285.5|3287.5|3281.5|3291.5|3285.5|3287|3281|101
1713544800000|2024-04-19 16:40:00|3287|3281|3290|3284|3292|3286|3286|3280|277
1713545100000|2024-04-19 16:45:00|3290.5|3284.5|3293|3287|3293|3287|3290|3284|49
1713545400000|2024-04-19 16:50:00|3292.5|3286.5|3295|3289|3297|3291|3291.5|3285.5|165
1713545700000|2024-04-19 16:55:00|3296|3290|3298|3292|3299|3293|3295|3289|103
1713546000000|2024-04-19 17:00:00|3297.5|3291.5|3301|3295|3302|3296|3297|3291|74
1713546300000|2024-04-19 17:05:00|3300|3294|3303.5|3297.5|3304.5|3298.5|3300|3294|76
1713546600000|2024-04-19 17:10:00|3303|3297|3301|3295|3304|3298|3301|3295|13
1713546900000|2024-04-19 17:15:00|3300|3294|3303|3297|3303|3297|3300|3294|21
1713547200000|2024-04-19 17:20:00|3302.5|3296.5|3301|3295|3303|3297|3300|3294|20
1713547500000|2024-04-19 17:25:00|3300.5|3294.5|3298|3292|3301|3295|3297.5|3291.5|29
1713547800000|2024-04-19 17:30:00|3297.5|3291.5|3302.5|3296.5|3302.5|3296.5|3297|3291|43
1713548100000|2024-04-19 17:35:00|3303|3297|3300|3294|3303|3297|3300|3294|38
1713548400000|2024-04-19 17:40:00|3300.5|3294.5|3301|3295|3302|3296|3300|3294|17
1713548700000|2024-04-19 17:45:00|3301.5|3295.5|3305|3299|3305|3299|3301|3295|13
1713549000000|2024-04-19 17:50:00|3305.5|3299.5|3306|3300|3307|3301|3304.5|3298.5|39
1713549300000|2024-04-19 17:55:00|3306.5|3300.5|3305|3299|3307|3301|3303|3297|31
1713549600000|2024-04-19 18:00:00|3304.5|3298.5|3302|3296|3304.5|3298.5|3301|3295|28
1713549900000|2024-04-19 18:05:00|3301.5|3295.5|3302|3296|3305|3299|3300|3294|49
1713550200000|2024-04-19 18:10:00|3302.5|3296.5|3302|3296|3304|3298|3302|3296|20
1713550500000|2024-04-19 18:15:00|3301.5|3295.5|3305|3299|3306|3300|3301|3295|27
1713550800000|2024-04-19 18:20:00|3305.5|3299.5|3305|3299|3307|3301|3304|3298|31
1713551100000|2024-04-19 18:25:00|3304.5|3298.5|3302|3296|3305|3299|3302|3296|40
1713551400000|2024-04-19 18:30:00|3302.5|3296.5|3304|3298|3305|3299|3302|3296|9
1713551700000|2024-04-19 18:35:00|3303.5|3297.5|3301|3295|3304|3298|3300|3294|62
1713552000000|2024-04-19 18:40:00|3300.5|3294.5|3299|3293|3301.5|3295.5|3299|3293|135
1713552300000|2024-04-19 18:45:00|3299.5|3293.5|3301|3295|3301|3295|3298|3292|91
1713552600000|2024-04-19 18:50:00|3301.5|3295.5|3301|3295|3301.5|3295.5|3299|3293|115
1713552900000|2024-04-19 18:55:00|3300.5|3294.5|3303|3294|3303|3296.5|3300|3294|109
1713553200000|2024-04-19 19:00:00|3302.9|3293.9|3304.4|3295.4|3304.9|3295.9|3302.3|3293.3|0
1713553500000|2024-04-19 19:05:00|3304.3|3295.3|3306.5|3297.5|3306.7|3297.7|3302.5|3293.5|0
1713553800000|2024-04-19 19:10:00|3306.6|3297.6|3306.6|3297.6|3307|3298|3305.1|3296.1|0
1713554100000|2024-04-19 19:15:00|3306.5|3297.5|3305.7|3296.7|3307.1|3298.1|3304.6|3295.6|0
1713554400000|2024-04-19 19:20:00|3305.8|3296.8|3304.6|3295.6|3307|3298|3304.2|3295.2|0
1713554700000|2024-04-19 19:25:00|3304.7|3295.7|3306.2|3297.2|3306.8|3297.8|3304.4|3295.4|0
1713555000000|2024-04-19 19:30:00|3306.1|3297.1|3304.9|3295.9|3307|3298|3304.7|3295.7|0
1713555300000|2024-04-19 19:35:00|3305|3296|3305|3296|3305.7|3296.7|3303.6|3294.6|0
1713555600000|2024-04-19 19:40:00|3304.9|3295.9|3304.1|3295.1|3305|3296|3302.9|3293.9|0
1713555900000|2024-04-19 19:45:00|3304.2|3295.2|3304.9|3295.9|3305.3|3296.3|3302.8|3293.8|0
1713556200000|2024-04-19 19:50:00|3304.8|3295.8|3306.9|3297.9|3306.9|3297.9|3304|3295|0
1713556500000|2024-04-19 19:55:00|3306.8|3297.8|3307.4|3298.4|3308.7|3299.7|3306.5|3297.5|0
1713556800000|2024-04-19 20:00:00|3307.3|3298.3|3307|3298|3307.8|3298.8|3305.1|3296.1|0
1713557100000|2024-04-19 20:05:00|3306.9|3297.9|3306.5|3297.5|3306.9|3297.9|3305.1|3296.1|0
1713557400000|2024-04-19 20:10:00|3306.6|3297.6|3307.3|3298.3|3307.7|3298.7|3306.6|3297.6|0
1713557700000|2024-04-19 20:15:00|3307.2|3298.2|3308.1|3299.1|3308.4|3299.4|3307|3298|0
1713558000000|2024-04-19 20:20:00|3308|3299|3307.2|3298.2|3308.1|3299.1|3306.9|3297.9|0
1713558300000|2024-04-19 20:25:00|3307|3298|3308.1|3299.1|3308.1|3299.1|3307|3298|0
1713558600000|2024-04-19 20:30:00|3308.2|3299.2|3307.9|3298.9|3308.4|3299.4|3307.5|3298.5|0
1713558900000|2024-04-19 20:35:00|3308|3299|3307.1|3298.1|3308|3299|3307|3298|0
1713559200000|2024-04-19 20:40:00|3307.2|3298.2|3306.6|3297.6|3307.3|3298.3|3306.5|3297.5|0
1713559500000|2024-04-19 20:45:00|3306.7|3297.7|3306.6|3297.6|3307.2|3298.2|3306.2|3297.2|0
1713559800000|2024-04-19 20:50:00|3306.7|3297.7|3306.8|3297.8|3307|3298|3306.2|3297.2|0
1713560100000|2024-04-19 20:55:00|3306.9|3297.9|3307.4|3298.4|3307.4|3298.4|3306.8|3297.8|0
1713736800000|2024-04-21 22:00:00|3312.6|3303.6|3314.1|3305.1|3315.2|3306.2|3312.6|3303.6|0
1713737100000|2024-04-21 22:05:00|3314|3305|3313.4|3304.4|3314|3305|3311.8|3302.8|0
1713737400000|2024-04-21 22:10:00|3313.5|3304.5|3315|3306|3315.3|3306.3|3313.4|3304.4|0
1713737700000|2024-04-21 22:15:00|3314.9|3305.9|3314.6|3305.6|3314.9|3305.9|3313.9|3304.9|0
1713738000000|2024-04-21 22:20:00|3314.9|3305.9|3314.3|3305.3|3315|3306|3314|3305|0
1713738300000|2024-04-21 22:25:00|3314.4|3305.4|3315.2|3306.2|3315.9|3306.9|3314|3305|0
1713738600000|2024-04-21 22:30:00|3315.5|3306.5|3315.2|3306.2|3315.6|3306.6|3314.4|3305.4|0
1713738900000|2024-04-21 22:35:00|3315.3|3306.3|3314.9|3305.9|3315.6|3306.6|3314.5|3305.5|0
1713739200000|2024-04-21 22:40:00|3314.8|3305.8|3315.7|3306.7|3315.9|3306.9|3314.7|3305.7|0
1713739500000|2024-04-21 22:45:00|3315.9|3306.9|3318.6|3309.6|3318.6|3309.6|3315.5|3306.5|0
1713739800000|2024-04-21 22:50:00|3318.7|3309.7|3321.3|3312.3|3321.6|3312.6|3318.5|3309.5|0
1713740100000|2024-04-21 22:55:00|3321.4|3312.4|3321.9|3312.9|3322.5|3313.5|3321.3|3312.3|0
1713740400000|2024-04-21 23:00:00|3321.8|3312.8|3322.1|3313.1|3322.4|3313.4|3321.6|3312.6|0
1713740700000|2024-04-21 23:05:00|3321.9|3312.9|3320.9|3311.9|3322.1|3313.1|3320.8|3311.8|0
1713741000000|2024-04-21 23:10:00|3321|3312|3320.3|3311.3|3321.3|3312.3|3320.3|3311.3|0
1713741300000|2024-04-21 23:15:00|3314.9|3305.9|3315|3306|3315.3|3306.3|3314.8|3305.8|0
1713741600000|2024-04-21 23:20:00|3315.1|3306.1|3315.1|3306.1|3315.3|3306.3|3314.5|3305.5|0
1713741900000|2024-04-21 23:25:00|3315.2|3306.2|3315.5|3306.5|3315.9|3306.9|3315.2|3306.2|0
1713742200000|2024-04-21 23:30:00|3315.6|3306.6|3315.3|3306.3|3315.6|3306.6|3315.1|3306.1|0
1713742500000|2024-04-21 23:35:00|3315.5|3306.5|3316.3|3307.3|3316.8|3307.8|3315.3|3306.3|0
1713742800000|2024-04-21 23:40:00|3316.4|3307.4|3316.8|3307.8|3316.8|3307.8|3316.2|3307.2|0
1713743100000|2024-04-21 23:45:00|3322.5|3313.5|3322.2|3313.2|3322.6|3313.6|3321.9|3312.9|0
1713743400000|2024-04-21 23:50:00|3322|3313|3322.5|3313.5|3322.7|3313.7|3321.8|3312.8|0
1713743700000|2024-04-21 23:55:00|3322.4|3313.4|3323|3314|3323.4|3314.4|3322.1|3313.1|0
1713744000000|2024-04-22 00:00:00|3322.9|3313.9|3322.5|3313.5|3323.1|3314.1|3322.3|3313.3|0
1713744300000|2024-04-22 00:05:00|3322.7|3313.7|3323.1|3314.1|3323.9|3314.9|3322.6|3313.6|0
1713744600000|2024-04-22 00:10:00|3322.9|3313.9|3323.2|3314.2|3323.2|3314.2|3322|3313|0
1713744900000|2024-04-22 00:15:00|3323.1|3314.1|3324.8|3315.8|3325|3316|3322.9|3313.9|0
1713745200000|2024-04-22 00:20:00|3324.7|3315.7|3325|3316|3325.3|3316.3|3324.4|3315.4|0
1713745500000|2024-04-22 00:25:00|3325.1|3316.1|3323.9|3314.9|3325.2|3316.2|3323.8|3314.8|0
1713745800000|2024-04-22 00:30:00|3323.8|3314.8|3323.1|3314.1|3323.9|3314.9|3322.8|3313.8|0
1713746100000|2024-04-22 00:35:00|3323.2|3314.2|3320.5|3311.5|3323.4|3314.4|3320.1|3311.1|0
1713746400000|2024-04-22 00:40:00|3320.6|3311.6|3319.5|3310.5|3321.5|3312.5|3317.6|3308.6|0
1713746700000|2024-04-22 00:45:00|3319.8|3310.8|3321.1|3312.1|3321.5|3312.5|3319.8|3310.8|0
1713747000000|2024-04-22 00:50:00|3321.2|3312.2|3320.9|3311.9|3321.2|3312.2|3318.8|3309.8|0
1713747300000|2024-04-22 00:55:00|3320.7|3311.7|3318.7|3309.7|3320.9|3311.9|3318.6|3309.6|0
1713747600000|2024-04-22 01:00:00|3318.8|3309.8|3318.6|3309.6|3319.6|3310.6|3318.3|3309.3|0
1713747900000|2024-04-22 01:05:00|3318.5|3309.5|3321|3312|3321|3312|3317.7|3308.7|0
1713748200000|2024-04-22 01:10:00|3321.1|3312.1|3318.1|3309.1|3322.7|3313.7|3317.8|3308.8|0
1713748500000|2024-04-22 01:15:00|3318|3309|3320.9|3316.9|3322.4|3318.4|3306.4|3302.4|926
1713748800000|2024-04-22 01:20:00|3320.4|3316.4|3320.4|3316.4|3322.4|3318.4|3313.4|3309.4|1104
1713749100000|2024-04-22 01:25:00|3319.9|3315.9|3317.9|3313.9|3323.4|3319.4|3316.4|3312.4|928
1713749400000|2024-04-22 01:30:00|3317.4|3313.4|3312.4|3308.4|3334.4|3330.4|3310.4|3306.4|5842
1713749700000|2024-04-22 01:35:00|3312.9|3308.9|3296.4|3292.4|3315.4|3311.4|3295.4|3291.4|3361
1713750000000|2024-04-22 01:40:00|3295.4|3291.4|3303.9|3299.9|3308.4|3304.4|3289.4|3285.4|1514
1713750300000|2024-04-22 01:45:00|3304.4|3300.4|3332.9|3328.9|3337.4|3333.4|3302.4|3298.4|2370
1713750600000|2024-04-22 01:50:00|3332.4|3328.4|3333.9|3329.9|3342.4|3338.4|3330.4|3326.4|3276
1713750900000|2024-04-22 01:55:00|3334.4|3330.4|3354.4|3350.4|3354.4|3350.4|3333.4|3329.4|3777
1713751200000|2024-04-22 02:00:00|3353.4|3349.4|3358.4|3354.4|3362.4|3358.4|3350.4|3346.4|3983
1713751500000|2024-04-22 02:05:00|3357.9|3353.9|3365.4|3361.4|3368.4|3364.4|3353.4|3349.4|3381
1713751800000|2024-04-22 02:10:00|3364.4|3360.4|3355.4|3351.4|3364.9|3360.9|3354.9|3350.9|1410
1713752100000|2024-04-22 02:15:00|3355.9|3351.9|3365.4|3361.4|3367.4|3363.4|3355.9|3351.9|929
1713752400000|2024-04-22 02:20:00|3365.9|3361.9|3365.4|3361.4|3371.4|3367.4|3362.4|3358.4|1562
1713752700000|2024-04-22 02:25:00|3365.9|3361.9|3362.4|3358.4|3369.4|3365.4|3361.9|3357.9|917
1713753000000|2024-04-22 02:30:00|3362.9|3358.9|3352.4|3348.4|3363.4|3359.4|3352.4|3348.4|1119
1713753300000|2024-04-22 02:35:00|3352.9|3348.9|3356.4|3352.4|3359.9|3355.9|3352.4|3348.4|1227
1713753600000|2024-04-22 02:40:00|3357.4|3353.4|3345.9|3341.9|3357.4|3353.4|3345.4|3341.4|981
1713753900000|2024-04-22 02:45:00|3346.4|3342.4|3344.9|3340.9|3348.4|3344.4|3341.4|3337.4|918
1713754200000|2024-04-22 02:50:00|3344.4|3340.4|3347.4|3343.4|3350.4|3346.4|3344.4|3340.4|799
1713754500000|2024-04-22 02:55:00|3347.9|3343.9|3348.4|3344.4|3350.4|3346.4|3346.9|3342.9|459
1713754800000|2024-04-22 03:00:00|3347.9|3343.9|3351.4|3347.4|3355.4|3351.4|3345.9|3341.9|790
1713755100000|2024-04-22 03:05:00|3352.4|3348.4|3336.4|3332.4|3353.9|3349.9|3335.4|3331.4|1426
1713755400000|2024-04-22 03:10:00|3337.4|3333.4|3340.4|3336.4|3340.9|3336.9|3331.4|3327.4|1075
1713755700000|2024-04-22 03:15:00|3339.9|3335.9|3339.4|3335.4|3345.4|3341.4|3338.9|3334.9|301
1713756000000|2024-04-22 03:20:00|3338.9|3334.9|3337.4|3333.4|3341.4|3337.4|3332.4|3328.4|753
1713756300000|2024-04-22 03:25:00|3336.9|3332.9|3328.4|3324.4|3337.4|3333.4|3326.9|3322.9|876
1713756600000|2024-04-22 03:30:00|3328.9|3324.9|3326.4|3322.4|3329.4|3325.4|3324.9|3320.9|521
1713756900000|2024-04-22 03:35:00|3327.4|3323.4|3335.4|3331.4|3335.4|3331.4|3326.4|3322.4|384
1713757200000|2024-04-22 03:40:00|3334.9|3330.9|3336.4|3332.4|3337.4|3333.4|3334.4|3330.4|246
1713757500000|2024-04-22 03:45:00|3335.9|3331.9|3334.4|3330.4|3337.4|3333.4|3334.4|3330.4|80
1713757800000|2024-04-22 03:50:00|3334.9|3330.9|3335.4|3331.4|3337.4|3333.4|3332.4|3328.4|104
1713758100000|2024-04-22 03:55:00|3334.4|3330.4|3341.4|3337.4|3341.4|3337.4|3334.4|3330.4|188
1713758400000|2024-04-22 04:00:00|3342.8|3333.8|3343.1|3334.1|3343.3|3334.3|3342.7|3333.7|0
1713758700000|2024-04-22 04:05:00|3343.2|3334.2|3343.1|3334.1|3343.3|3334.3|3342.9|3333.9|0
1713759000000|2024-04-22 04:10:00|3343|3334|3343.2|3334.2|3343.3|3334.3|3342.9|3333.9|0
1713759300000|2024-04-22 04:15:00|3343.1|3334.1|3343|3334|3343.3|3334.3|3342.9|3333.9|0
1713759600000|2024-04-22 04:20:00|3343.1|3334.1|3342.9|3333.9|3343.1|3334.1|3342.8|3333.8|0
1713759900000|2024-04-22 04:25:00|3343|3334|3344|3335|3344|3335|3343|3334|0
1713760200000|2024-04-22 04:30:00|3344.2|3335.2|3344.7|3335.7|3345.1|3336.1|3344.2|3335.2|0
1713760500000|2024-04-22 04:35:00|3344.8|3335.8|3345.3|3336.3|3345.5|3336.5|3344.7|3335.7|0
1713760800000|2024-04-22 04:40:00|3345.5|3336.5|3345.3|3336.3|3345.5|3336.5|3345|3336|0
1713761100000|2024-04-22 04:45:00|3345.2|3336.2|3345.2|3336.2|3345.6|3336.6|3345.1|3336.1|0
1713761400000|2024-04-22 04:50:00|3345.3|3336.3|3345.6|3336.6|3345.8|3336.8|3345.1|3336.1|0
1713761700000|2024-04-22 04:55:00|3345.7|3336.7|3345.2|3336.2|3345.7|3336.7|3345.2|3336.2|0
1713762000000|2024-04-22 05:00:00|3345.3|3336.3|3335.4|3331.4|3345.4|3340.4|3334.4|3330.4|835
1713762300000|2024-04-22 05:05:00|3335.9|3331.9|3340.4|3336.4|3345.4|3341.4|3334.4|3330.4|832
1713762600000|2024-04-22 05:10:00|3340.9|3336.9|3347.4|3343.4|3349.4|3345.4|3339.4|3335.4|961
1713762900000|2024-04-22 05:15:00|3346.9|3342.9|3347.4|3343.4|3349.4|3345.4|3344.4|3340.4|465
1713763200000|2024-04-22 05:20:00|3346.9|3342.9|3349.4|3345.4|3353.4|3349.4|3342.4|3338.4|662
1713763500000|2024-04-22 05:25:00|3348.9|3344.9|3350.9|3346.9|3356.4|3352.4|3346.4|3342.4|639
1713763800000|2024-04-22 05:30:00|3350.4|3346.4|3348.4|3344.4|3352.4|3348.4|3345.4|3341.4|671
1713764100000|2024-04-22 05:35:00|3347.4|3343.4|3347.4|3343.4|3352.4|3348.4|3345.4|3341.4|368
1713764400000|2024-04-22 05:40:00|3346.9|3342.9|3346.4|3342.4|3349.4|3345.4|3343.4|3339.4|319
1713764700000|2024-04-22 05:45:00|3345.9|3341.9|3345.4|3341.4|3348.4|3344.4|3342.4|3338.4|430
1713765000000|2024-04-22 05:50:00|3345.9|3341.9|3349.4|3345.4|3354.4|3350.4|3345.4|3341.4|612
1713765300000|2024-04-22 05:55:00|3349.9|3345.9|3348.4|3344.4|3350.4|3346.4|3344.4|3340.4|389
1713765600000|2024-04-22 06:00:00|3348.9|3344.9|3347.4|3343.4|3351.4|3347.4|3346.9|3342.9|513
1713765900000|2024-04-22 06:05:00|3347.9|3343.9|3340.4|3336.4|3347.9|3343.9|3339.9|3335.9|737
1713766200000|2024-04-22 06:10:00|3339.4|3335.4|3339.4|3335.4|3341.4|3337.4|3338.4|3334.4|397
1713766500000|2024-04-22 06:15:00|3338.9|3334.9|3339.4|3335.4|3340.9|3336.9|3338.4|3334.4|406
1713766800000|2024-04-22 06:20:00|3338.4|3334.4|3333.4|3329.4|3338.9|3334.9|3332.4|3328.4|752
1713767100000|2024-04-22 06:25:00|3332.9|3328.9|3330.4|3326.4|3337.4|3333.4|3330.4|3326.4|532
1713767400000|2024-04-22 06:30:00|3329.9|3325.9|3329.9|3325.9|3333.4|3329.4|3329.4|3325.4|449
1713767700000|2024-04-22 06:35:00|3329.4|3325.4|3330.4|3326.4|3331.4|3327.4|3328.4|3324.4|454
1713768000000|2024-04-22 06:40:00|3330.9|3326.9|3339.4|3335.4|3339.4|3335.4|3330.4|3326.4|458
1713768300000|2024-04-22 06:45:00|3338.9|3334.9|3343.4|3339.4|3345.4|3341.4|3338.9|3334.9|705
1713768600000|2024-04-22 06:50:00|3343.9|3339.9|3343.9|3339.9|3345.9|3341.9|3341.4|3337.4|703
1713768900000|2024-04-22 06:55:00|3343.4|3339.4|3343.4|3339.4|3345.4|3341.4|3342.9|3338.9|371
1713769200000|2024-04-22 07:00:00|3342.4|3338.4|3340.4|3336.4|3343.9|3339.9|3338.4|3334.4|281
1713769500000|2024-04-22 07:05:00|3339.9|3335.9|3336.4|3332.4|3341.4|3337.4|3336.4|3332.4|182
1713769800000|2024-04-22 07:10:00|3337.4|3333.4|3339.9|3335.9|3342.4|3338.4|3336.4|3332.4|280
1713770100000|2024-04-22 07:15:00|3340.4|3336.4|3339.4|3335.4|3341.4|3337.4|3338.4|3334.4|629
1713770400000|2024-04-22 07:20:00|3338.9|3334.9|3335.4|3331.4|3340.4|3336.4|3335.4|3331.4|251
1713770700000|2024-04-22 07:25:00|3335.9|3331.9|3334.9|3330.9|3337.4|3333.4|3334.4|3330.4|345
1713771000000|2024-04-22 07:30:00|3334.4|3330.4|3330.4|3326.4|3334.9|3330.9|3327.9|3323.9|1093
1713771300000|2024-04-22 07:35:00|3331.4|3327.4|3331.4|3327.4|3334.4|3330.4|3331.4|3327.4|912
1713771600000|2024-04-22 07:40:00|3330.4|3326.4|3332.4|3328.4|3336.4|3332.4|3330.4|3326.4|721
1713771900000|2024-04-22 07:45:00|3331.4|3327.4|3331.4|3327.4|3332.4|3328.4|3329.9|3325.9|637
1713772200000|2024-04-22 07:50:00|3330.4|3326.4|3331.4|3327.4|3333.9|3329.9|3330.4|3326.4|715
1713772500000|2024-04-22 07:55:00|3330.4|3326.4|3332.4|3328.4|3333.4|3329.4|3330.4|3326.4|1161
1713772800000|2024-04-22 08:00:00|3331.9|3327.9|3329.4|3325.4|3332.4|3328.4|3326.9|3322.9|2012
1713773100000|2024-04-22 08:05:00|3329.9|3325.9|3333.4|3329.4|3334.9|3330.9|3329.4|3325.4|1435
1713773400000|2024-04-22 08:10:00|3332.9|3328.9|3334.4|3330.4|3335.4|3331.4|3331.4|3327.4|2759
1713773700000|2024-04-22 08:15:00|3334.9|3330.9|3334.4|3330.4|3335.4|3331.4|3333.4|3329.4|2231
1713774000000|2024-04-22 08:20:00|3334.9|3330.9|3333.4|3329.4|3335.4|3331.4|3332.9|3328.9|826
1713774300000|2024-04-22 08:25:00|3332.9|3328.9|3333.4|3329.4|3336.4|3332.4|3331.9|3327.9|966
1713774600000|2024-04-22 08:30:00|3335.9|3326.9|3336.8|3327.8|3337.1|3328.1|3335.3|3326.3|0
1713774900000|2024-04-22 08:35:00|3336.9|3327.9|3337.1|3328.1|3337.3|3328.3|3336.3|3327.3|0
1713775200000|2024-04-22 08:40:00|3337.2|3328.2|3334.4|3325.4|3337.4|3328.4|3334.3|3325.3|0
1713775500000|2024-04-22 08:45:00|3334.5|3325.5|3336.5|3327.5|3336.8|3327.8|3334.4|3325.4|0
1713775800000|2024-04-22 08:50:00|3336.4|3327.4|3337.5|3328.5|3337.5|3328.5|3335.6|3326.6|0
1713776100000|2024-04-22 08:55:00|3337.4|3328.4|3336.7|3327.7|3337.7|3328.7|3336.6|3327.6|0
1713776400000|2024-04-22 09:00:00|3336.5|3327.5|3338.9|3329.9|3339.2|3330.2|3336.4|3327.4|0
1713776700000|2024-04-22 09:05:00|3339.1|3330.1|3339.5|3330.5|3339.7|3330.7|3338.7|3329.7|0
1713777000000|2024-04-22 09:10:00|3339.6|3330.6|3340|3331|3340|3331|3339.3|3330.3|0
1713777300000|2024-04-22 09:15:00|3338.9|3328.9|3339.9|3331.9|3340.9|3333.9|3336.9|3328.9|212
1713777600000|2024-04-22 09:20:00|3338.9|3332.9|3340.9|3333.9|3340.9|3333.9|3338.9|3332.9|20
1713777900000|2024-04-22 09:25:00|3339.9|3332.9|3339.9|3332.9|3340.9|3333.9|3338.9|3331.9|77
1713778200000|2024-04-22 09:30:00|3338.9|3331.9|3339.9|3332.9|3340.9|3332.9|3338.9|3331.9|17
1713778500000|2024-04-22 09:35:00|3338.9|3331.9|3337.9|3330.9|3339.9|3332.9|3336.9|3329.9|57
1713778800000|2024-04-22 09:40:00|3338.9|3331.9|3336.9|3328.9|3340.9|3333.9|3336.9|3328.9|43
1713779100000|2024-04-22 09:45:00|3335.9|3329.9|3339.9|3332.9|3339.9|3332.9|3335.9|3327.9|20
1713779400000|2024-04-22 09:50:00|3338.9|3331.9|3338.9|3330.9|3339.9|3331.9|3336.9|3329.9|4
1713779700000|2024-04-22 09:55:00|3337.9|3329.9|3338.9|3330.9|3338.9|3331.9|3336.9|3329.9|4
1713780000000|2024-04-22 10:00:00|3339.9|3331.9|3338.9|3331.9|3339.9|3332.9|3338.9|3331.9|15
1713780300000|2024-04-22 10:05:00|3339.9|3332.9|3338.9|3331.9|3340.9|3333.9|3338.9|3331.9|47
1713780600000|2024-04-22 10:10:00|3339.9|3332.9|3339.9|3332.9|3340.9|3333.9|3338.9|3331.9|35
1713780900000|2024-04-22 10:15:00|3340.9|3333.9|3338.9|3331.9|3340.9|3333.9|3338.9|3331.9|6
1713781200000|2024-04-22 10:20:00|3337.9|3330.9|3339.9|3332.9|3339.9|3332.9|3337.9|3330.9|13
1713781500000|2024-04-22 10:25:00|3338.9|3331.9|3337.9|3330.9|3338.9|3331.9|3337.9|3330.9|3
1713781800000|2024-04-22 10:30:00|3336.9|3329.9|3336.9|3329.9|3337.9|3330.9|3336.9|3329.9|12
1713782100000|2024-04-22 10:35:00|3335.9|3328.9|3337.9|3330.9|3337.9|3330.9|3335.9|3328.9|15
1713782400000|2024-04-22 10:40:00|3336.9|3329.9|3335.9|3328.9|3337.9|3329.9|3335.9|3328.9|14
1713782700000|2024-04-22 10:45:00|3334.9|3327.9|3336.9|3329.9|3336.9|3329.9|3333.9|3326.9|13
1713783000000|2024-04-22 10:50:00|3335.9|3328.9|3335.9|3328.9|3336.9|3329.9|3334.9|3327.9|56
1713783300000|2024-04-22 10:55:00|3334.9|3327.9|3335.9|3327.9|3336.9|3329.9|3334.9|3327.9|26
1713783600000|2024-04-22 11:00:00|3334.9|3328.9|3333.9|3326.9|3335.9|3328.9|3333.9|3326.9|9
1713783900000|2024-04-22 11:05:00|3334.9|3325.9|3334.9|3327.9|3334.9|3327.9|3332.9|3325.9|7
1713784200000|2024-04-22 11:10:00|3335.9|3328.9|3334.9|3327.9|3335.9|3328.9|3333.9|3326.9|4
1713784500000|2024-04-22 11:15:00|3333.9|3326.9|3335.9|3327.9|3336.9|3328.9|3333.9|3326.9|9
1713784800000|2024-04-22 11:20:00|3334.9|3326.9|3333.9|3325.9|3335.9|3327.9|3332.9|3325.9|6
1713785100000|2024-04-22 11:25:00|3332.9|3326.9|3332.9|3324.9|3333.9|3326.9|3331.9|3323.9|9
1713785400000|2024-04-22 11:30:00|3331.9|3325.9|3332.9|3325.9|3332.9|3325.9|3330.9|3323.9|6
1713785700000|2024-04-22 11:35:00|3333.9|3326.9|3335.9|3328.9|3336.9|3328.9|3332.9|3326.9|9
1713786000000|2024-04-22 11:40:00|3334.9|3327.9|3334.9|3327.9|3335.9|3327.9|3333.9|3326.9|37
1713786300000|2024-04-22 11:45:00|3333.9|3326.9|3335.9|3328.9|3335.9|3328.9|3333.9|3326.9|2
1713786600000|2024-04-22 11:50:00|3334.9|3327.9|3336.9|3329.9|3336.9|3329.9|3334.9|3327.9|29
1713786900000|2024-04-22 11:55:00|3337.9|3330.9|3337.9|3330.9|3337.9|3330.9|3337.9|3329.9|5
1713787200000|2024-04-22 12:00:00|3336.9|3329.9|3335.9|3328.9|3337.9|3330.9|3334.9|3327.9|26
1713787500000|2024-04-22 12:05:00|3334.9|3327.9|3333.9|3326.9|3335.9|3328.9|3333.9|3326.9|20
1713787800000|2024-04-22 12:10:00|3334.9|3325.9|3335.9|3327.9|3335.9|3328.9|3333.9|3325.9|7
1713788100000|2024-04-22 12:15:00|3334.9|3328.9|3335.9|3328.9|3336.9|3329.9|3334.9|3327.9|26
1713788400000|2024-04-22 12:20:00|3336.9|3329.9|3334.9|3327.9|3336.9|3329.9|3334.9|3326.9|24
1713788700000|2024-04-22 12:25:00|3335.9|3328.9|3334.9|3327.9|3335.9|3328.9|3333.9|3325.9|31
1713789000000|2024-04-22 12:30:00|3335.9|3328.9|3334.9|3327.9|3335.9|3328.9|3333.9|3325.9|27
1713789300000|2024-04-22 12:35:00|3333.9|3326.9|3335.9|3327.9|3337.9|3330.9|3333.9|3325.9|33
1713789600000|2024-04-22 12:40:00|3334.9|3328.9|3337.9|3330.9|3337.9|3330.9|3333.9|3326.9|18
1713789900000|2024-04-22 12:45:00|3336.9|3329.9|3336.9|3328.9|3337.9|3330.9|3335.9|3327.9|66
1713790200000|2024-04-22 12:50:00|3337.9|3329.9|3335.9|3328.9|3337.9|3330.9|3334.9|3327.9|34
1713790500000|2024-04-22 12:55:00|3334.9|3327.9|3334.9|3327.9|3335.9|3328.9|3334.9|3327.9|11
1713790800000|2024-04-22 13:00:00|3333.9|3326.9|3332.9|3325.9|3334.9|3327.9|3332.9|3325.9|12
1713791100000|2024-04-22 13:05:00|3333.9|3324.9|3332.9|3325.9|3333.9|3326.9|3330.9|3323.9|9
1713791400000|2024-04-22 13:10:00|3331.9|3324.9|3327.9|3320.9|3331.9|3324.9|3327.9|3320.9|131
1713791700000|2024-04-22 13:15:00|3328.9|3321.9|3326.9|3318.9|3329.9|3322.9|3326.9|3318.9|46
1713792000000|2024-04-22 13:20:00|3327.9|3319.9|3325.9|3318.9|3327.9|3320.9|3325.9|3318.9|9
1713792300000|2024-04-22 13:25:00|3324.9|3317.9|3324.9|3317.9|3326.9|3319.9|3324.9|3316.9|38
1713792600000|2024-04-22 13:30:00|3325.9|3316.9|3316.9|3309.9|3334.9|3326.9|3315.9|3308.9|501
1713792900000|2024-04-22 13:35:00|3317.9|3310.9|3324.9|3317.9|3324.9|3317.9|3316.9|3309.9|97
1713793200000|2024-04-22 13:40:00|3323.9|3316.9|3328.9|3321.9|3329.9|3322.9|3321.9|3314.9|122
1713793500000|2024-04-22 13:45:00|3327.9|3320.9|3337.9|3330.9|3338.9|3331.9|3327.9|3320.9|280
1713793800000|2024-04-22 13:50:00|3336.9|3329.9|3345.9|3338.9|3345.9|3338.9|3335.9|3328.9|431
1713794100000|2024-04-22 13:55:00|3346.9|3339.9|3341.4|3335.4|3346.9|3339.9|3339.9|3332.9|242
1713794400000|2024-04-22 14:00:00|3341.9|3335.9|3342.9|3336.9|3346.4|3340.4|3340.4|3334.4|189
1713794700000|2024-04-22 14:05:00|3343.4|3337.4|3347.4|3341.4|3349.4|3343.4|3342.4|3336.4|233
1713795000000|2024-04-22 14:10:00|3347.9|3341.9|3351.4|3345.4|3352.4|3346.4|3347.4|3341.4|130
1713795300000|2024-04-22 14:15:00|3352.4|3346.4|3355.4|3349.4|3356.4|3350.4|3350.9|3344.9|237
1713795600000|2024-04-22 14:20:00|3354.9|3348.9|3353.4|3347.4|3355.4|3349.4|3351.4|3345.4|295
1713795900000|2024-04-22 14:25:00|3352.9|3346.9|3350.9|3344.9|3353.4|3347.4|3348.4|3342.4|109
1713796200000|2024-04-22 14:30:00|3351.4|3345.4|3352.4|3346.4|3353.4|3347.4|3350.4|3344.4|195
1713796500000|2024-04-22 14:35:00|3352.9|3346.9|3357.4|3351.4|3357.4|3351.4|3352.4|3346.4|189
1713796800000|2024-04-22 14:40:00|3356.9|3350.9|3357.4|3351.4|3360.4|3354.4|3355.4|3349.4|186
1713797100000|2024-04-22 14:45:00|3358.4|3352.4|3361.4|3355.4|3361.9|3355.9|3357.4|3351.4|93
1713797400000|2024-04-22 14:50:00|3360.4|3354.4|3359.4|3353.4|3363.4|3357.4|3359.4|3353.4|214
1713797700000|2024-04-22 14:55:00|3358.9|3352.9|3359.4|3353.4|3361.9|3355.9|3358.4|3352.4|133
1713798000000|2024-04-22 15:00:00|3358.9|3352.9|3358.4|3352.4|3359.9|3353.9|3356.4|3350.4|116
1713798300000|2024-04-22 15:05:00|3358.9|3352.9|3357.4|3351.4|3359.4|3353.4|3355.4|3349.4|51
1713798600000|2024-04-22 15:10:00|3358.4|3352.4|3359.4|3353.4|3360.4|3354.4|3356.4|3350.4|65
1713798900000|2024-04-22 15:15:00|3358.4|3352.4|3358.4|3352.4|3359.4|3353.4|3357.4|3351.4|27
1713799200000|2024-04-22 15:20:00|3359.4|3353.4|3358.4|3352.4|3359.4|3353.4|3356.4|3350.4|42
1713799500000|2024-04-22 15:25:00|3359.4|3353.4|3359.9|3353.9|3360.4|3354.4|3358.4|3352.4|142
1713799800000|2024-04-22 15:30:00|3359.4|3353.4|3357.4|3351.4|3360.4|3354.4|3357.4|3351.4|125
1713800100000|2024-04-22 15:35:00|3358.9|3352.9|3360.4|3354.4|3360.4|3354.4|3358.4|3352.4|49
1713800400000|2024-04-22 15:40:00|3360.9|3354.9|3359.4|3353.4|3361.9|3355.9|3359.4|3353.4|137
1713800700000|2024-04-22 15:45:00|3359.9|3353.9|3364.4|3358.4|3364.4|3358.4|3359.9|3353.9|111
1713801000000|2024-04-22 15:50:00|3364.9|3358.9|3368.4|3362.4|3369.4|3363.4|3364.9|3358.9|105
1713801300000|2024-04-22 15:55:00|3368.9|3362.9|3367.4|3361.4|3369.4|3363.4|3366.4|3360.4|11
1713801600000|2024-04-22 16:00:00|3366.9|3360.9|3365.4|3359.4|3366.9|3360.9|3364.4|3358.4|77
1713801900000|2024-04-22 16:05:00|3366.4|3360.4|3366.4|3360.4|3366.4|3360.4|3365.4|3359.4|34
1713802200000|2024-04-22 16:10:00|3366.9|3360.9|3370.4|3364.4|3370.4|3364.4|3366.4|3360.4|88
1713802500000|2024-04-22 16:15:00|3370.9|3364.9|3369.4|3363.4|3372.9|3366.9|3369.4|3363.4|108
1713802800000|2024-04-22 16:20:00|3369.9|3363.9|3371.4|3365.4|3371.4|3365.4|3369.4|3363.4|96
1713803100000|2024-04-22 16:25:00|3370.9|3364.9|3372.4|3366.4|3373.4|3367.4|3370.4|3364.4|75
1713803400000|2024-04-22 16:30:00|3373.4|3367.4|3374.4|3368.4|3374.4|3368.4|3371.4|3365.4|150
1713803700000|2024-04-22 16:35:00|3374.9|3368.9|3375.4|3369.4|3375.9|3369.9|3374.4|3368.4|75
1713804000000|2024-04-22 16:40:00|3375.9|3369.9|3375.4|3369.4|3377.4|3371.4|3375.4|3369.4|113
1713804300000|2024-04-22 16:45:00|3376.4|3370.4|3377.4|3371.4|3378.4|3372.4|3376.4|3370.4|61
1713804600000|2024-04-22 16:50:00|3378.4|3372.4|3378.4|3372.4|3378.4|3372.4|3377.9|3371.9|29
1713804900000|2024-04-22 16:55:00|3377.9|3371.9|3379.4|3373.4|3379.4|3373.4|3376.9|3370.9|31
1713805200000|2024-04-22 17:00:00|3379.9|3373.9|3382.4|3376.4|3382.4|3376.4|3379.4|3373.4|57
1713805500000|2024-04-22 17:05:00|3381.9|3375.9|3381.4|3375.4|3383.4|3377.4|3380.4|3374.4|67
1713805800000|2024-04-22 17:10:00|3381.9|3375.9|3383.9|3377.9|3384.4|3378.4|3381.4|3375.4|23
1713806100000|2024-04-22 17:15:00|3384.4|3378.4|3382.4|3376.4|3384.4|3378.4|3382.4|3376.4|14
1713806400000|2024-04-22 17:20:00|3381.4|3375.4|3383.4|3377.4|3383.4|3377.4|3378.4|3372.4|37
1713806700000|2024-04-22 17:25:00|3383.9|3377.9|3384.4|3378.4|3384.4|3378.4|3383.4|3377.4|22
1713807000000|2024-04-22 17:30:00|3385.4|3379.4|3386.4|3380.4|3386.4|3380.4|3384.4|3378.4|37
1713807300000|2024-04-22 17:35:00|3386.9|3380.9|3390.4|3384.4|3391.4|3385.4|3386.9|3380.9|101
1713807600000|2024-04-22 17:40:00|3390.9|3384.9|3390.4|3384.4|3392.4|3386.4|3389.4|3383.4|64
1713807900000|2024-04-22 17:45:00|3389.9|3383.9|3391.4|3385.4|3391.4|3385.4|3389.4|3383.4|24
1713808200000|2024-04-22 17:50:00|3391.9|3385.9|3394.4|3388.4|3394.9|3388.9|3391.4|3385.4|35
1713808500000|2024-04-22 17:55:00|3393.4|3387.4|3395.4|3389.4|3396.4|3390.4|3392.4|3386.4|128
1713808800000|2024-04-22 18:00:00|3394.9|3388.9|3396.4|3390.4|3396.4|3390.4|3394.4|3388.4|35
1713809100000|2024-04-22 18:05:00|3395.9|3389.9|3393.4|3387.4|3395.9|3389.9|3393.4|3387.4|48
1713809400000|2024-04-22 18:10:00|3393.9|3387.9|3394.4|3388.4|3395.9|3389.9|3393.4|3387.4|41
1713809700000|2024-04-22 18:15:00|3393.9|3387.9|3394.4|3388.4|3395.4|3389.4|3393.4|3387.4|14
1713810000000|2024-04-22 18:20:00|3393.9|3387.9|3394.4|3388.4|3394.4|3388.4|3393.4|3387.4|29
1713810300000|2024-04-22 18:25:00|3393.9|3387.9|3393.4|3387.4|3394.9|3388.9|3392.4|3386.4|20
1713810600000|2024-04-22 18:30:00|3393.9|3387.9|3394.4|3388.4|3395.4|3389.4|3393.4|3387.4|34
1713810900000|2024-04-22 18:35:00|3393.9|3387.9|3393.4|3387.4|3394.4|3388.4|3392.4|3386.4|121
1713811200000|2024-04-22 18:40:00|3394.4|3388.4|3394.4|3388.4|3395.4|3389.4|3392.4|3386.4|46
1713811500000|2024-04-22 18:45:00|3393.9|3387.9|3391.9|3385.9|3394.4|3388.4|3391.4|3385.4|58
1713811800000|2024-04-22 18:50:00|3392.4|3386.4|3388.4|3382.4|3392.4|3386.4|3388.4|3382.4|93
1713812100000|2024-04-22 18:55:00|3388.9|3382.9|3392.5|3383.5|3392.5|3385.9|3388.4|3382.4|231
1713812400000|2024-04-22 19:00:00|3392.4|3383.4|3392.1|3383.1|3393|3384|3392|3383|0
1713812700000|2024-04-22 19:05:00|3392.2|3383.2|3393.9|3384.9|3394.3|3385.3|3391.9|3382.9|0
1713813000000|2024-04-22 19:10:00|3393.8|3384.8|3393.4|3384.4|3394.5|3385.5|3393.1|3384.1|0
1713813300000|2024-04-22 19:15:00|3392.8|3383.8|3393|3384|3393.5|3384.5|3392.4|3383.4|0
1713813600000|2024-04-22 19:20:00|3392.9|3383.9|3390.7|3381.7|3393|3384|3390.5|3381.5|0
1713813900000|2024-04-22 19:25:00|3390.6|3381.6|3392.1|3383.1|3392.2|3383.2|3390.5|3381.5|0
1713814200000|2024-04-22 19:30:00|3392|3383|3388.9|3379.9|3392|3383|3388.9|3379.9|0
1713814500000|2024-04-22 19:35:00|3388.8|3379.8|3389.6|3380.6|3389.9|3380.9|3388.4|3379.4|0
1713814800000|2024-04-22 19:40:00|3389.7|3380.7|3391.4|3382.4|3392|3383|3389.4|3380.4|0
1713815100000|2024-04-22 19:45:00|3392|3383|3394.3|3385.3|3394.5|3385.5|3391.2|3382.2|0
1713815400000|2024-04-22 19:50:00|3394.4|3385.4|3389.5|3380.5|3394.4|3385.4|3388.9|3379.9|0
1713815700000|2024-04-22 19:55:00|3390.1|3381.1|3392.4|3383.4|3393.5|3384.5|3389.2|3380.2|0
1713816000000|2024-04-22 20:00:00|3392.5|3383.5|3388.8|3379.8|3392.9|3383.9|3388.8|3379.8|0
1713816300000|2024-04-22 20:05:00|3388.7|3379.7|3391|3382|3391.4|3382.4|3388.7|3379.7|0
1713816600000|2024-04-22 20:10:00|3390.9|3381.9|3390.3|3381.3|3390.9|3381.9|3389.9|3380.9|0
1713816900000|2024-04-22 20:15:00|3390.2|3381.2|3390|3381|3390.7|3381.7|3390|3381|0
1713817200000|2024-04-22 20:20:00|3390.2|3381.2|3389.9|3380.9|3390.4|3381.4|3389.9|3380.9|0
1713817500000|2024-04-22 20:25:00|3390|3381|3391.1|3382.1|3391.2|3382.2|3389.9|3380.9|0
1713817800000|2024-04-22 20:30:00|3391.2|3382.2|3392.4|3383.4|3392.6|3383.6|3391.1|3382.1|0
1713818100000|2024-04-22 20:35:00|3392.5|3383.5|3391.9|3382.9|3392.8|3383.8|3391.8|3382.8|0
1713818400000|2024-04-22 20:40:00|3392.1|3383.1|3391.7|3382.7|3392.2|3383.2|3391.3|3382.3|0
1713818700000|2024-04-22 20:45:00|3391.5|3382.5|3390.9|3381.9|3391.7|3382.7|3390.9|3381.9|0
1713819000000|2024-04-22 20:50:00|3391|3382|3392.1|3383.1|3392.2|3383.2|3390.9|3381.9|0
1713819300000|2024-04-22 20:55:00|3392.2|3383.2|3392.7|3383.7|3392.8|3383.8|3391.7|3382.7|0
1713819600000|2024-04-22 21:00:00|3392.8|3383.8|3393|3384|3393.1|3384.1|3392.6|3383.6|0
1713819900000|2024-04-22 21:05:00|3392.9|3383.9|3392.8|3383.8|3393.1|3384.1|3392.8|3383.8|0
1713820200000|2024-04-22 21:10:00|3392.9|3383.9|3393.2|3384.2|3393.2|3384.2|3392.9|3383.9|0
1713820500000|2024-04-22 21:15:00|3393.3|3384.3|3393.8|3384.8|3393.8|3384.8|3393.2|3384.2|0
1713820800000|2024-04-22 21:20:00|3393.9|3384.9|3393.9|3384.9|3393.9|3384.9|3393.8|3384.8|0
1713821100000|2024-04-22 21:25:00|3393.6|3384.6|3393.9|3384.9|3393.9|3384.9|3393.5|3384.5|0
1713821400000|2024-04-22 21:30:00|3394|3385|3394.1|3385.1|3394.1|3385.1|3393.9|3384.9|0
1713821700000|2024-04-22 21:35:00|3394|3385|3393.9|3384.9|3394.1|3385.1|3393.6|3384.6|0
1713822000000|2024-04-22 21:40:00|3393.8|3384.8|3393.6|3384.6|3393.8|3384.8|3393.6|3384.6|0
1713822300000|2024-04-22 21:45:00|3393.5|3384.5|3393.5|3384.5|3393.6|3384.6|3393.5|3384.5|0
1713822600000|2024-04-22 21:50:00|3393.6|3384.6|3393.5|3384.5|3393.6|3384.6|3393.3|3384.3|0
1713822900000|2024-04-22 21:55:00|3393.6|3384.6|3392.5|3383.5|3393.6|3384.6|3392.2|3383.2|0
1713823200000|2024-04-22 22:00:00|3392.3|3383.3|3392.8|3383.8|3393.9|3384.9|3392.2|3383.2|0
1713823500000|2024-04-22 22:05:00|3392.7|3383.7|3391.9|3382.9|3392.8|3383.8|3391.7|3382.7|0
1713823800000|2024-04-22 22:10:00|3392|3383|3391.3|3382.3|3392|3383|3391.3|3382.3|0
1713824100000|2024-04-22 22:15:00|3391.4|3382.4|3389.8|3380.8|3391.4|3382.4|3389.7|3380.7|0
1713824400000|2024-04-22 22:20:00|3390|3381|3390.1|3381.1|3390.2|3381.2|3389.6|3380.6|0
1713824700000|2024-04-22 22:25:00|3390.2|3381.2|3391.1|3382.1|3391.1|3382.1|3390.2|3381.2|0
1713825000000|2024-04-22 22:30:00|3391.2|3382.2|3391.3|3382.3|3391.4|3382.4|3390.8|3381.8|0
1713825300000|2024-04-22 22:35:00|3391.2|3382.2|3391.3|3382.3|3391.5|3382.5|3391.1|3382.1|0
1713825600000|2024-04-22 22:40:00|3391.2|3382.2|3391.1|3382.1|3391.5|3382.5|3390.6|3381.6|0
1713825900000|2024-04-22 22:45:00|3391.2|3382.2|3391.6|3382.6|3391.7|3382.7|3391.2|3382.2|0
1713826200000|2024-04-22 22:50:00|3391.5|3382.5|3391.5|3382.5|3391.7|3382.7|3391.2|3382.2|0
1713826500000|2024-04-22 22:55:00|3391.6|3382.6|3391.3|3382.3|3391.7|3382.7|3391.1|3382.1|0
1713826800000|2024-04-22 23:00:00|3391.2|3382.2|3391.3|3382.3|3391.7|3382.7|3390.9|3381.9|0
1713827100000|2024-04-22 23:05:00|3391.5|3382.5|3391.1|3382.1|3391.7|3382.7|3391.1|3382.1|0
1713827400000|2024-04-22 23:10:00|3391.2|3382.2|3387|3378|3391.3|3382.3|3385.9|3376.9|0
1713827700000|2024-04-22 23:15:00|3386.8|3377.8|3389.8|3380.8|3389.8|3380.8|3386.8|3377.8|0
1713828000000|2024-04-22 23:20:00|3389.9|3380.9|3389.3|3380.3|3390|3381|3389|3380|0
1713828300000|2024-04-22 23:25:00|3389.2|3380.2|3390|3381|3390|3381|3388.7|3379.7|0
1713828600000|2024-04-22 23:30:00|3389.8|3380.8|3389.8|3380.8|3390.9|3381.9|3389.5|3380.5|0
1713828900000|2024-04-22 23:35:00|3389.7|3380.7|3390|3381|3390.2|3381.2|3389.3|3380.3|0
1713829200000|2024-04-22 23:40:00|3389.9|3380.9|3389.8|3380.8|3390.2|3381.2|3389.7|3380.7|0
1713829500000|2024-04-22 23:45:00|3389.7|3380.7|3390.5|3381.5|3390.6|3381.6|3389.7|3380.7|0
1713829800000|2024-04-22 23:50:00|3390.6|3381.6|3389.8|3380.8|3390.8|3381.8|3389.6|3380.6|0
1713830100000|2024-04-22 23:55:00|3389.9|3380.9|3390.1|3381.1|3390.1|3381.1|3389.5|3380.5|0
1713830400000|2024-04-23 00:00:00|3390.2|3381.2|3391|3382|3391.2|3382.2|3390|3381|0
1713830700000|2024-04-23 00:05:00|3390.9|3381.9|3390.7|3381.7|3391.7|3382.7|3390.4|3381.4|0
1713831000000|2024-04-23 00:10:00|3390.6|3381.6|3389.2|3380.2|3390.8|3381.8|3389.2|3380.2|0
1713831300000|2024-04-23 00:15:00|3389.4|3380.4|3390.6|3381.6|3390.6|3381.6|3389.4|3380.4|0
1713831600000|2024-04-23 00:20:00|3390.7|3381.7|3390.5|3381.5|3391.2|3382.2|3389.9|3380.9|0
1713831900000|2024-04-23 00:25:00|3390.4|3381.4|3390.4|3381.4|3391|3382|3390.3|3381.3|0
1713832200000|2024-04-23 00:30:00|3390.3|3381.3|3390.8|3381.8|3391.4|3382.4|3390.3|3381.3|0
1713832500000|2024-04-23 00:35:00|3390.7|3381.7|3391|3382|3391.6|3382.6|3390.7|3381.7|0
1713832800000|2024-04-23 00:40:00|3391.1|3382.1|3390.6|3381.6|3391.1|3382.1|3390.5|3381.5|0
1713833100000|2024-04-23 00:45:00|3390.5|3381.5|3391.7|3382.7|3392|3383|3390.5|3381.5|0
1713833400000|2024-04-23 00:50:00|3391.6|3382.6|3391.2|3382.2|3392|3383|3391|3382|0
1713833700000|2024-04-23 00:55:00|3391.3|3382.3|3391.6|3382.6|3391.7|3382.7|3391.1|3382.1|0
1713834000000|2024-04-23 01:00:00|3392.9|3383.9|3392.2|3383.2|3393.2|3384.2|3392.1|3383.1|0
1713834300000|2024-04-23 01:05:00|3392.1|3383.1|3392.6|3383.6|3392.7|3383.7|3390|3381|0
1713834600000|2024-04-23 01:10:00|3392.7|3383.7|3392.3|3383.3|3392.9|3383.9|3392.2|3383.2|0
1713834900000|2024-04-23 01:15:00|3391.2|3382.2|3395.3|3391.3|3396.3|3392.3|3376.8|3372.8|744
1713835200000|2024-04-23 01:20:00|3394.8|3390.8|3402.8|3398.8|3413.3|3409.3|3393.8|3389.8|3192
1713835500000|2024-04-23 01:25:00|3402.3|3398.3|3399.8|3395.8|3404.3|3400.3|3394.8|3390.8|2349
1713835800000|2024-04-23 01:30:00|3400.3|3396.3|3410.8|3406.8|3411.3|3407.3|3386.8|3382.8|7410
1713836100000|2024-04-23 01:35:00|3411.8|3407.8|3395.8|3391.8|3412.8|3408.8|3385.8|3381.8|3506
1713836400000|2024-04-23 01:40:00|3396.3|3392.3|3391.8|3387.8|3401.8|3397.8|3388.8|3384.8|2004
1713836700000|2024-04-23 01:45:00|3390.8|3386.8|3381.8|3377.8|3392.8|3388.8|3378.8|3374.8|2285
1713837000000|2024-04-23 01:50:00|3382.8|3378.8|3381.8|3377.8|3384.8|3380.8|3378.8|3374.8|5102
1713837300000|2024-04-23 01:55:00|3382.3|3378.3|3390.8|3386.8|3391.8|3387.8|3378.8|3374.8|1501
1713837600000|2024-04-23 02:00:00|3389.8|3385.8|3399.8|3395.8|3400.8|3396.8|3388.8|3384.8|3225
1713837900000|2024-04-23 02:05:00|3399.3|3395.3|3399.8|3395.8|3400.8|3396.8|3395.3|3391.3|1252
1713838200000|2024-04-23 02:10:00|3400.8|3396.8|3401.8|3397.8|3403.8|3399.8|3395.3|3391.3|1548
1713838500000|2024-04-23 02:15:00|3402.3|3398.3|3399.8|3395.8|3406.8|3402.8|3398.3|3394.3|966
1713838800000|2024-04-23 02:20:00|3400.8|3396.8|3420.8|3416.8|3420.8|3416.8|3400.8|3396.8|2643
1713839100000|2024-04-23 02:25:00|3420.3|3416.3|3410.8|3406.8|3420.8|3416.8|3410.8|3406.8|2349
1713839400000|2024-04-23 02:30:00|3410.3|3406.3|3418.8|3414.8|3418.8|3414.8|3408.8|3404.8|726
1713839700000|2024-04-23 02:35:00|3418.3|3414.3|3418.8|3414.8|3423.8|3419.8|3415.3|3411.3|4153
1713840000000|2024-04-23 02:40:00|3417.8|3413.8|3411.8|3407.8|3418.3|3414.3|3410.8|3406.8|1782
1713840300000|2024-04-23 02:45:00|3412.3|3408.3|3411.8|3407.8|3412.8|3408.8|3408.8|3404.8|1072
1713840600000|2024-04-23 02:50:00|3410.8|3406.8|3417.3|3413.3|3419.8|3415.8|3410.8|3406.8|744
1713840900000|2024-04-23 02:55:00|3417.8|3413.8|3418.8|3414.8|3420.8|3416.8|3415.3|3411.3|1177
1713841200000|2024-04-23 03:00:00|3419.8|3415.8|3403.8|3399.8|3425.3|3421.3|3403.8|3399.8|2126
1713841500000|2024-04-23 03:05:00|3403.3|3399.3|3408.8|3404.8|3408.8|3404.8|3388.8|3384.8|3323
1713841800000|2024-04-23 03:10:00|3409.3|3405.3|3409.8|3405.8|3413.8|3409.8|3405.8|3401.8|976
1713842100000|2024-04-23 03:15:00|3410.3|3406.3|3410.8|3406.8|3415.8|3411.8|3409.8|3405.8|776
1713842400000|2024-04-23 03:20:00|3410.3|3406.3|3423.8|3419.8|3424.8|3420.8|3409.8|3405.8|866
1713842700000|2024-04-23 03:25:00|3424.8|3420.8|3429.3|3425.3|3429.8|3425.8|3422.8|3418.8|1619
1713843000000|2024-04-23 03:30:00|3428.8|3424.8|3428.8|3424.8|3432.8|3428.8|3425.8|3421.8|793
1713843300000|2024-04-23 03:35:00|3429.3|3425.3|3429.8|3425.8|3431.3|3427.3|3426.8|3422.8|413
1713843600000|2024-04-23 03:40:00|3430.3|3426.3|3431.8|3427.8|3434.3|3430.3|3430.3|3426.3|567
1713843900000|2024-04-23 03:45:00|3431.3|3427.3|3427.3|3423.3|3432.8|3428.8|3426.8|3422.8|466
1713844200000|2024-04-23 03:50:00|3426.8|3422.8|3428.8|3424.8|3429.8|3425.8|3426.8|3422.8|575
1713844500000|2024-04-23 03:55:00|3429.3|3425.3|3428.8|3424.8|3430.3|3426.3|3427.8|3423.8|467
1713844800000|2024-04-23 04:00:00|3431.3|3422.3|3431.6|3422.6|3431.6|3422.6|3431.2|3422.2|0
1713845100000|2024-04-23 04:05:00|3431.7|3422.7|3431.5|3422.5|3431.7|3422.7|3431.2|3422.2|0
1713845400000|2024-04-23 04:10:00|3431.6|3422.6|3432.3|3423.3|3432.3|3423.3|3431.5|3422.5|0
1713845700000|2024-04-23 04:15:00|3432.2|3423.2|3431.7|3422.7|3432.3|3423.3|3431.7|3422.7|0
1713846000000|2024-04-23 04:20:00|3431.8|3422.8|3431.5|3422.5|3432|3423|3431.5|3422.5|0
1713846300000|2024-04-23 04:25:00|3431.6|3422.6|3431.1|3422.1|3431.7|3422.7|3431.1|3422.1|0
1713846600000|2024-04-23 04:30:00|3431.2|3422.2|3430.3|3421.3|3431.4|3422.4|3430.3|3421.3|0
1713846900000|2024-04-23 04:35:00|3430.4|3421.4|3429.7|3420.7|3430.6|3421.6|3429.7|3420.7|0
1713847200000|2024-04-23 04:40:00|3429.8|3420.8|3430|3421|3430.1|3421.1|3429.6|3420.6|0
1713847500000|2024-04-23 04:45:00|3429.9|3420.9|3430|3421|3430|3421|3429.7|3420.7|0
1713847800000|2024-04-23 04:50:00|3429.9|3420.9|3429.8|3420.8|3430|3421|3429.6|3420.6|0
1713848100000|2024-04-23 04:55:00|3429.7|3420.7|3429.9|3420.9|3429.9|3420.9|3429.7|3420.7|0
1713848400000|2024-04-23 05:00:00|3430.1|3421.1|3427.3|3423.3|3431.8|3427.8|3423.8|3419.8|1058
1713848700000|2024-04-23 05:05:00|3426.8|3422.8|3420.8|3416.8|3430.8|3426.8|3420.8|3416.8|573
1713849000000|2024-04-23 05:10:00|3420.3|3416.3|3425.8|3421.8|3428.8|3424.8|3419.8|3415.8|908
1713849300000|2024-04-23 05:15:00|3426.8|3422.8|3430.8|3426.8|3431.3|3427.3|3424.8|3420.8|483
1713849600000|2024-04-23 05:20:00|3431.8|3427.8|3438.8|3434.8|3439.3|3435.3|3430.3|3426.3|1428
1713849900000|2024-04-23 05:25:00|3437.8|3433.8|3438.8|3434.8|3439.8|3435.8|3436.3|3432.3|679
1713850200000|2024-04-23 05:30:00|3439.8|3435.8|3451.8|3447.8|3453.8|3449.8|3438.8|3434.8|2019
1713850500000|2024-04-23 05:35:00|3452.8|3448.8|3447.8|3443.8|3452.8|3448.8|3442.8|3438.8|1222
1713850800000|2024-04-23 05:40:00|3446.8|3442.8|3448.3|3444.3|3451.8|3447.8|3444.8|3440.8|515
1713851100000|2024-04-23 05:45:00|3448.8|3444.8|3443.8|3439.8|3450.8|3446.8|3443.3|3439.3|507
1713851400000|2024-04-23 05:50:00|3443.3|3439.3|3442.8|3438.8|3444.8|3440.8|3440.8|3436.8|1144
1713851700000|2024-04-23 05:55:00|3442.3|3438.3|3439.8|3435.8|3442.3|3438.3|3436.3|3432.3|1100
1713852000000|2024-04-23 06:00:00|3439.3|3435.3|3437.8|3433.8|3439.8|3435.8|3436.8|3432.8|436
1713852300000|2024-04-23 06:05:00|3436.8|3432.8|3442.8|3438.8|3445.8|3441.8|3436.8|3432.8|516
1713852600000|2024-04-23 06:10:00|3442.3|3438.3|3436.8|3432.8|3442.8|3438.8|3435.8|3431.8|845
1713852900000|2024-04-23 06:15:00|3437.3|3433.3|3443.8|3439.8|3444.8|3440.8|3436.8|3432.8|609
1713853200000|2024-04-23 06:20:00|3443.3|3439.3|3440.8|3436.8|3443.8|3439.8|3438.8|3434.8|505
1713853500000|2024-04-23 06:25:00|3441.3|3437.3|3436.8|3432.8|3441.8|3437.8|3436.8|3432.8|362
1713853800000|2024-04-23 06:30:00|3436.3|3432.3|3442.8|3438.8|3444.8|3440.8|3435.8|3431.8|810
1713854100000|2024-04-23 06:35:00|3443.8|3439.8|3442.8|3438.8|3445.8|3441.8|3442.8|3438.8|513
1713854400000|2024-04-23 06:40:00|3443.8|3439.8|3439.8|3435.8|3443.8|3439.8|3438.8|3434.8|550
1713854700000|2024-04-23 06:45:00|3440.8|3436.8|3440.8|3436.8|3442.3|3438.3|3439.8|3435.8|222
1713855000000|2024-04-23 06:50:00|3441.8|3437.8|3445.3|3441.3|3445.3|3441.3|3441.3|3437.3|510
1713855300000|2024-04-23 06:55:00|3445.8|3441.8|3444.8|3440.8|3446.8|3442.8|3444.8|3440.8|627
1713855600000|2024-04-23 07:00:00|3445.3|3441.3|3444.8|3440.8|3447.8|3443.8|3444.8|3440.8|487
1713855900000|2024-04-23 07:05:00|3445.8|3441.8|3442.8|3438.8|3445.8|3441.8|3441.8|3437.8|352
1713856200000|2024-04-23 07:10:00|3443.8|3439.8|3443.8|3439.8|3446.3|3442.3|3442.8|3438.8|994
1713856500000|2024-04-23 07:15:00|3444.8|3440.8|3442.8|3438.8|3444.8|3440.8|3442.3|3438.3|548
1713856800000|2024-04-23 07:20:00|3443.3|3439.3|3445.8|3441.8|3447.8|3443.8|3443.3|3439.3|616
1713857100000|2024-04-23 07:25:00|3446.3|3442.3|3449.8|3445.8|3449.8|3445.8|3445.8|3441.8|740
1713857400000|2024-04-23 07:30:00|3448.8|3444.8|3450.8|3446.8|3451.8|3447.8|3447.8|3443.8|791
1713857700000|2024-04-23 07:35:00|3451.3|3447.3|3449.8|3445.8|3451.8|3447.8|3448.8|3444.8|1262
1713858000000|2024-04-23 07:40:00|3450.3|3446.3|3447.8|3443.8|3451.8|3447.8|3447.8|3443.8|1199
1713858300000|2024-04-23 07:45:00|3447.3|3443.3|3447.8|3443.8|3449.8|3445.8|3445.8|3441.8|5551
1713858600000|2024-04-23 07:50:00|3447.3|3443.3|3450.3|3446.3|3451.8|3447.8|3446.8|3442.8|1282
1713858900000|2024-04-23 07:55:00|3449.8|3445.8|3451.8|3447.8|3452.3|3448.3|3448.8|3444.8|1530
1713859200000|2024-04-23 08:00:00|3452.8|3448.8|3448.8|3444.8|3453.8|3449.8|3447.8|3443.8|1351
1713859500000|2024-04-23 08:05:00|3447.8|3443.8|3446.8|3442.8|3448.3|3444.3|3445.8|3441.8|5358
1713859800000|2024-04-23 08:10:00|3446.3|3442.3|3449.8|3445.8|3450.3|3446.3|3444.8|3440.8|1233
1713860100000|2024-04-23 08:15:00|3449.3|3445.3|3453.3|3449.3|3453.8|3449.8|3447.8|3443.8|1465
1713860400000|2024-04-23 08:20:00|3452.8|3448.8|3450.8|3446.8|3453.8|3449.8|3450.3|3446.3|1481
1713860700000|2024-04-23 08:25:00|3450.3|3446.3|3451.3|3447.3|3452.8|3448.8|3449.8|3445.8|3325
1713861000000|2024-04-23 08:30:00|||||||||1
1713863700000|2024-04-23 09:15:00|3452.3|3446.3|3447.3|3442.3|3452.3|3446.3|3446.3|3441.3|183
1713864000000|2024-04-23 09:20:00|3446.3|3441.3|3448.3|3442.3|3449.3|3443.3|3446.3|3441.3|41
1713864300000|2024-04-23 09:25:00|3447.3|3443.3|3448.3|3443.3|3449.3|3444.3|3447.3|3442.3|61
1713864600000|2024-04-23 09:30:00|3447.3|3442.3|3447.3|3442.3|3448.3|3443.3|3446.3|3440.3|20
1713864900000|2024-04-23 09:35:00|3448.3|3443.3|3447.3|3442.3|3448.3|3443.3|3447.3|3442.3|14
1713865200000|2024-04-23 09:40:00|3448.3|3443.3|3449.3|3444.3|3451.3|3446.3|3447.3|3443.3|39
1713865500000|2024-04-23 09:45:00|3448.3|3443.3|3447.3|3442.3|3449.3|3444.3|3446.3|3441.3|794
1713865800000|2024-04-23 09:50:00|3446.3|3441.3|3446.3|3441.3|3448.3|3442.3|3446.3|3441.3|18
1713866100000|2024-04-23 09:55:00|3447.3|3442.3|3446.3|3441.3|3447.3|3442.3|3445.3|3440.3|15
1713866400000|2024-04-23 10:00:00|3447.3|3442.3|3448.3|3443.3|3449.3|3444.3|3447.3|3442.3|2
1713866700000|2024-04-23 10:05:00|3449.3|3444.3|3449.3|3443.3|3450.3|3445.3|3449.3|3443.3|5
1713867000000|2024-04-23 10:10:00|3450.3|3444.3|3448.3|3443.3|3450.3|3444.3|3448.3|3442.3|5
1713867300000|2024-04-23 10:15:00|3449.3|3444.3|3449.3|3444.3|3449.3|3444.3|3447.3|3442.3|12
1713867600000|2024-04-23 10:20:00|3450.3|3445.3|3450.3|3445.3|3450.3|3445.3|3450.3|3444.3|5
1713867900000|2024-04-23 10:25:00||3444.3||3445.3||3445.3||3444.3|7
1713868200000|2024-04-23 10:30:00|3451.3|3446.3|3451.3|3445.3|3451.3|3446.3|3450.3|3445.3|26
1713868500000|2024-04-23 10:35:00|3450.3|3446.3|3449.3|3444.3|3451.3|3446.3|3449.3|3444.3|2
1713868800000|2024-04-23 10:40:00|3450.3|3445.3|3450.3|3445.3|3450.3|3445.3|3450.3|3445.3|3
1713869100000|2024-04-23 10:45:00|3449.3|3444.3|3449.3|3444.3|3450.3|3445.3|3448.3|3443.3|4
1713869400000|2024-04-23 10:50:00|3450.3|3445.3|3448.3|3442.3|3450.3|3445.3|3448.3|3442.3|103
1713869700000|2024-04-23 10:55:00|3449.3|3443.3|3448.3|3443.3|3449.3|3444.3|3448.3|3443.3|52
1713870000000|2024-04-23 11:00:00|3449.3|3444.3|3446.3|3441.3|3449.3|3444.3|3446.3|3441.3|34
1713870300000|2024-04-23 11:05:00|3447.3|3442.3|3446.3|3441.3|3448.3|3443.3|3446.3|3440.3|33
1713870600000|2024-04-23 11:10:00|3447.3|3442.3|3448.3|3443.3|3448.3|3443.3|3446.3|3441.3|29
1713870900000|2024-04-23 11:15:00|3447.3|3442.3|3447.3|3442.3|3448.3|3443.3|3447.3|3441.3|18
1713871200000|2024-04-23 11:20:00|3446.3|3441.3|3448.3|3442.3|3448.3|3442.3|3445.3|3440.3|3
1713871500000|2024-04-23 11:25:00|3449.3|3443.3|3447.3|3441.3|3450.3|3445.3|3446.3|3441.3|14
1713871800000|2024-04-23 11:30:00|3446.3|3442.3|3445.3|3439.3|3446.3|3442.3|3445.3|3439.3|12
1713872100000|2024-04-23 11:35:00|3444.3|3440.3|3444.3|3438.3|3444.3|3440.3|3443.3|3438.3|8
1713872400000|2024-04-23 11:40:00|3443.3|3439.3|3442.3|3437.3|3443.3|3439.3|3442.3|3436.3|61
1713872700000|2024-04-23 11:45:00|3441.3|3436.3|3442.3|3437.3|3442.3|3437.3|3441.3|3436.3|10
1713873000000|2024-04-23 11:50:00|3441.3|3436.3|3440.3|3435.3|3441.3|3436.3|3439.3|3434.3|50
1713873300000|2024-04-23 11:55:00|3439.3|3434.3|3440.3|3435.3|3441.3|3436.3|3439.3|3434.3|75
1713873600000|2024-04-23 12:00:00|3441.3|3436.3|3441.3|3436.3|3441.3|3436.3|3440.3|3435.3|28
1713873900000|2024-04-23 12:05:00|3440.3|3435.3|3440.3|3435.3|3441.3|3436.3|3440.3|3435.3|39
1713874200000|2024-04-23 12:10:00|3439.3|3434.3|3440.3|3435.3|3440.3|3435.3|3439.3|3434.3|18
1713874500000|2024-04-23 12:15:00|3439.3|3434.3|3440.3|3435.3|3440.3|3435.3|3439.3|3434.3|13
1713874800000|2024-04-23 12:20:00|3441.3|3436.3|3440.3|3434.3|3441.3|3436.3|3439.3|3434.3|46
1713875100000|2024-04-23 12:25:00|3441.3|3435.3|3440.3|3434.3|3441.3|3436.3|3439.3|3433.3|11
1713875400000|2024-04-23 12:30:00|3439.3|3435.3|3439.3|3434.3|3440.3|3435.3|3438.3|3433.3|19
1713875700000|2024-04-23 12:35:00|3440.3|3435.3|3440.3|3435.3|3441.3|3436.3|3439.3|3434.3|44
1713876000000|2024-04-23 12:40:00|3439.3|3434.3|3440.3|3434.3|3441.3|3435.3|3439.3|3434.3|19
1713876300000|2024-04-23 12:45:00|3439.3|3435.3|3439.3|3434.3|3441.3|3436.3|3438.3|3433.3|39
1713876600000|2024-04-23 12:50:00|3440.3|3435.3|3441.3|3435.3|3443.3|3437.3|3440.3|3434.3|56
1713876900000|2024-04-23 12:55:00|3440.3|3436.3|3443.3|3438.3|3443.3|3438.3|3440.3|3435.3|59
1713877200000|2024-04-23 13:00:00|3442.3|3437.3|3440.3|3435.3|3442.3|3437.3|3440.3|3435.3|77
1713877500000|2024-04-23 13:05:00|3441.3|3436.3|3441.3|3436.3|3442.3|3436.3|3440.3|3435.3|55
1713877800000|2024-04-23 13:10:00|3440.3|3435.3|3439.3|3433.3|3441.3|3435.3|3437.3|3432.3|18
1713878100000|2024-04-23 13:15:00|3438.3|3432.3|3439.3|3434.3|3439.3|3434.3|3437.3|3432.3|91
1713878400000|2024-04-23 13:20:00|3438.3|3433.3|3439.3|3434.3|3440.3|3435.3|3438.3|3433.3|25
1713878700000|2024-04-23 13:25:00|3440.3|3435.3|3440.3|3435.3|3442.3|3437.3|3439.3|3435.3|35
1713879000000|2024-04-23 13:30:00|3439.3|3434.3|3447.3|3442.3|3456.3|3451.3|3436.3|3431.3|655
1713879300000|2024-04-23 13:35:00|3446.3|3441.3|3441.3|3436.3|3449.3|3444.3|3437.3|3432.3|249
1713879600000|2024-04-23 13:40:00|3440.3|3435.3|3444.3|3439.3|3447.3|3442.3|3440.3|3435.3|111
1713879900000|2024-04-23 13:45:00|3447.3|3442.3|3455.3|3449.3|3458.3|3452.3|3447.3|3440.3|304
1713880200000|2024-04-23 13:50:00|3456.3|3450.3|3458.3|3453.3|3458.3|3453.3|3449.3|3444.3|137
1713880500000|2024-04-23 13:55:00|3459.3|3454.3|3461.3|3457.3|3462.3|3457.8|3459.3|3454.3|149
1713880800000|2024-04-23 14:00:00|3461.8|3457.8|3457.8|3453.8|3463.8|3459.8|3456.3|3452.3|190
1713881100000|2024-04-23 14:05:00|3457.3|3453.3|3454.8|3450.8|3459.8|3455.8|3453.8|3449.8|61
1713881400000|2024-04-23 14:10:00|3455.3|3451.3|3454.8|3450.8|3458.3|3454.3|3454.3|3450.3|66
1713881700000|2024-04-23 14:15:00|3453.8|3449.8|3458.3|3454.3|3460.3|3456.3|3453.8|3449.8|70
1713882000000|2024-04-23 14:20:00|3458.8|3454.8|3460.8|3456.8|3462.3|3458.3|3457.8|3453.8|57
1713882300000|2024-04-23 14:25:00|3460.3|3456.3|3464.3|3460.3|3466.8|3462.8|3459.8|3455.8|120
1713882600000|2024-04-23 14:30:00|3464.8|3460.8|3462.8|3458.8|3464.8|3460.8|3460.3|3456.3|96
1713882900000|2024-04-23 14:35:00|3463.3|3459.3|3462.8|3458.8|3463.8|3459.8|3460.3|3456.3|24
1713883200000|2024-04-23 14:40:00|3462.3|3458.3|3459.8|3455.8|3462.8|3458.8|3457.8|3453.8|21
1713883500000|2024-04-23 14:45:00|3459.3|3455.3|3457.8|3453.8|3459.8|3455.8|3456.8|3452.8|38
1713883800000|2024-04-23 14:50:00|3457.3|3453.3|3457.8|3453.8|3458.8|3454.8|3455.8|3451.8|27
1713884100000|2024-04-23 14:55:00|3458.8|3454.8|3457.8|3453.8|3459.8|3455.8|3457.3|3453.3|61
1713884400000|2024-04-23 15:00:00|3458.3|3454.3|3457.8|3453.8|3458.8|3454.8|3454.8|3450.8|64
1713884700000|2024-04-23 15:05:00|3458.3|3454.3|3457.8|3453.8|3459.8|3455.8|3457.3|3453.3|23
1713885000000|2024-04-23 15:10:00|3458.8|3454.8|3459.8|3455.8|3460.8|3456.8|3457.8|3453.8|28
1713885300000|2024-04-23 15:15:00|3460.3|3456.3|3457.8|3453.8|3460.8|3456.8|3456.8|3452.8|27
1713885600000|2024-04-23 15:20:00|3458.3|3454.3|3460.8|3456.8|3461.3|3457.3|3457.8|3453.8|39
1713885900000|2024-04-23 15:25:00|3459.8|3455.8|3459.8|3455.8|3461.8|3457.8|3458.8|3454.8|134
1713886200000|2024-04-23 15:30:00|3460.3|3456.3|3457.8|3453.8|3460.8|3456.8|3457.8|3453.8|97
1713886500000|2024-04-23 15:35:00|3457.3|3453.3|3454.3|3450.3|3457.3|3453.3|3452.8|3448.8|141
1713886800000|2024-04-23 15:40:00|3453.8|3449.8|3455.8|3451.8|3455.8|3451.8|3453.8|3449.8|71
1713887100000|2024-04-23 15:45:00|3455.3|3451.3|3457.8|3453.8|3457.8|3453.8|3454.8|3450.8|43
1713887400000|2024-04-23 15:50:00|3458.8|3454.8|3457.8|3453.8|3458.8|3454.8|3455.8|3451.8|25
1713887700000|2024-04-23 15:55:00|3458.3|3454.3|3457.8|3453.8|3458.3|3454.3|3455.8|3451.8|19
1713888000000|2024-04-23 16:00:00|3458.3|3454.3|3459.8|3455.8|3460.8|3456.8|3457.8|3453.8|28
1713888300000|2024-04-23 16:05:00|3460.3|3456.3|3460.8|3456.8|3461.8|3457.8|3459.8|3455.8|61
1713888600000|2024-04-23 16:10:00|3461.3|3457.3|3464.8|3460.8|3464.8|3460.8|3461.3|3457.3|63
1713888900000|2024-04-23 16:15:00|3464.3|3460.3|3464.8|3460.8|3465.3|3461.3|3463.8|3459.8|34
1713889200000|2024-04-23 16:20:00|3465.8|3461.8|3465.8|3461.8|3466.8|3462.8|3464.8|3460.8|73
1713889500000|2024-04-23 16:25:00|3466.3|3462.3|3466.8|3462.8|3467.8|3463.8|3465.8|3461.8|15
1713889800000|2024-04-23 16:30:00|3465.8|3461.8|3466.8|3462.8|3468.8|3464.8|3465.8|3461.8|19
1713890100000|2024-04-23 16:35:00|3467.8|3463.8|3469.8|3465.8|3470.8|3466.8|3466.8|3462.8|76
1713890400000|2024-04-23 16:40:00|3470.8|3466.8|3471.8|3467.8|3471.8|3467.8|3470.8|3466.8|20
1713890700000|2024-04-23 16:45:00|3471.3|3467.3|3471.8|3467.8|3472.8|3468.8|3470.8|3466.8|83
1713891000000|2024-04-23 16:50:00|3471.3|3467.3|3470.8|3466.8|3471.3|3467.3|3469.3|3465.3|19
1713891300000|2024-04-23 16:55:00|3470.3|3466.3|3471.8|3467.8|3471.8|3467.8|3469.3|3465.3|45
1713891600000|2024-04-23 17:00:00|3470.8|3466.8|3472.8|3468.8|3472.8|3468.8|3470.3|3466.3|40
1713891900000|2024-04-23 17:05:00|3472.3|3468.3|3470.8|3466.8|3472.8|3468.8|3470.8|3466.8|30
1713892200000|2024-04-23 17:10:00|3471.3|3467.3|3471.8|3467.8|3471.8|3467.8|3469.8|3465.8|24
1713892500000|2024-04-23 17:15:00|3471.3|3467.3|3472.8|3468.8|3473.8|3469.8|3470.8|3466.8|20
1713892800000|2024-04-23 17:20:00|3473.8|3469.8|3473.8|3469.8|3474.8|3470.8|3473.3|3469.3|19
1713893100000|2024-04-23 17:25:00|3473.3|3469.3|3473.8|3469.8|3474.8|3470.8|3471.8|3467.8|38
1713893400000|2024-04-23 17:30:00|3472.8|3468.8|3471.8|3467.8|3473.3|3469.3|3471.8|3467.8|28
1713893700000|2024-04-23 17:35:00|3470.8|3466.8|3471.8|3467.8|3471.8|3467.8|3470.8|3466.8|4
1713894000000|2024-04-23 17:40:00|3472.8|3468.8|3472.8|3468.8|3473.8|3469.8|3471.8|3467.8|25
1713894300000|2024-04-23 17:45:00|3472.3|3468.3|3472.8|3468.8|3473.8|3469.8|3471.8|3467.8|10
1713894600000|2024-04-23 17:50:00|3473.3|3469.3|3472.8|3468.8|3474.8|3470.8|3472.8|3468.8|40
1713894900000|2024-04-23 17:55:00|3471.8|3467.8|3474.3|3470.3|3474.3|3470.3|3471.8|3467.8|27
1713895200000|2024-04-23 18:00:00|3473.8|3469.8|3473.8|3469.8|3474.8|3470.8|3473.3|3469.3|22
1713895500000|2024-04-23 18:05:00|3474.3|3470.3|3473.8|3469.8|3474.8|3470.8|3473.8|3469.8|15
1713895800000|2024-04-23 18:10:00|3473.3|3469.3|3470.8|3466.8|3473.8|3469.8|3470.8|3466.8|28
1713896100000|2024-04-23 18:15:00|3471.8|3467.8|3472.8|3468.8|3473.8|3469.8|3471.8|3467.8|19
1713896400000|2024-04-23 18:20:00|3473.3|3469.3|3472.8|3468.8|3474.3|3470.3|3472.3|3468.3|8
1713896700000|2024-04-23 18:25:00|3473.3|3469.3|3472.8|3468.8|3473.3|3469.3|3472.8|3468.8|7
1713897000000|2024-04-23 18:30:00|3472.3|3468.3|3473.8|3469.8|3473.8|3469.8|3471.8|3467.8|13
1713897300000|2024-04-23 18:35:00|3474.8|3470.8|3473.8|3469.8|3475.3|3471.3|3473.3|3469.3|24
1713897600000|2024-04-23 18:40:00|3474.3|3470.3|3473.8|3469.8|3474.8|3470.8|3473.8|3469.8|5
1713897900000|2024-04-23 18:45:00|3472.8|3468.8|3470.8|3466.8|3472.8|3468.8|3470.8|3466.8|12
1713898200000|2024-04-23 18:50:00|3471.3|3467.3|3472.8|3468.8|3472.8|3468.8|3469.8|3465.8|29
1713898500000|2024-04-23 18:55:00|3472.3|3468.3|3469.3|3465.3|3472.3|3468.3|3469.3|3465.3|97
1713899700000|2024-04-23 19:15:00|3468.8|3464.8|3468.8|3464.8|3468.8|3464.8|3468.8|3464.8|0
1713904200000|2024-04-23 20:30:00|3476.7|3467.7|3476.6|3467.6|3476.8|3467.8|3476.6|3467.6|0
1713904500000|2024-04-23 20:35:00|3476.5|3467.5|3478|3469|3478|3469|3476.3|3467.3|0
1713904800000|2024-04-23 20:40:00|3477.9|3468.9|3479.8|3470.8|3479.9|3470.9|3477.8|3468.8|0
1713905100000|2024-04-23 20:45:00|3479.7|3470.7|3480.1|3471.1|3480.1|3471.1|3479.4|3470.4|0
1713905400000|2024-04-23 20:50:00|3479.9|3470.9|3480.1|3471.1|3480.6|3471.6|3479.8|3470.8|0
1713905700000|2024-04-23 20:55:00|3479.9|3470.9|3479.7|3470.7|3480.5|3471.5|3479.7|3470.7|0
1713906000000|2024-04-23 21:00:00|3479.8|3470.8|3479.7|3470.7|3479.9|3470.9|3479.6|3470.6|0
1713906300000|2024-04-23 21:05:00|3479.8|3470.8|3479.8|3470.8|3480|3471|3479.8|3470.8|0
1713906600000|2024-04-23 21:10:00|3479.7|3470.7|3479.8|3470.8|3479.9|3470.9|3479.7|3470.7|0
1713906900000|2024-04-23 21:15:00|3479.9|3470.9|3479.8|3470.8|3479.9|3470.9|3479.7|3470.7|0
1713907200000|2024-04-23 21:20:00|3479.9|3470.9|3480.1|3471.1|3480.1|3471.1|3479.9|3470.9|0
1713907500000|2024-04-23 21:25:00|3480.2|3471.2|3480.2|3471.2|3480.5|3471.5|3480.1|3471.1|0
1713907800000|2024-04-23 21:30:00|3480.4|3471.4|3481.5|3472.5|3481.6|3472.6|3480.3|3471.3|0
1713908100000|2024-04-23 21:35:00|3481.3|3472.3|3482.2|3473.2|3482.4|3473.4|3481.2|3472.2|0
1713908400000|2024-04-23 21:40:00|3482.1|3473.1|3483.8|3474.8|3484|3475|3482.1|3473.1|0
1713908700000|2024-04-23 21:45:00|3483.9|3474.9|3484.6|3475.6|3484.8|3475.8|3483.8|3474.8|0
1713909000000|2024-04-23 21:50:00|3484.8|3475.8|3485.1|3476.1|3485.3|3476.3|3484.4|3475.4|0
1713909300000|2024-04-23 21:55:00|3485.2|3476.2|3485|3476|3485.5|3476.5|3484.2|3475.2|0
1713909600000|2024-04-23 22:00:00|3482.8|3473.8|3482|3473|3483.8|3474.8|3481.7|3472.7|0
1713909900000|2024-04-23 22:05:00|3481.9|3472.9|3480.5|3471.5|3482|3473|3480.5|3471.5|0
1713910200000|2024-04-23 22:10:00|3480.6|3471.6|3480.6|3471.6|3481.2|3472.2|3480.2|3471.2|0
1713910500000|2024-04-23 22:15:00|3480.7|3471.7|3481.7|3472.7|3482|3473|3480.5|3471.5|0
1713910800000|2024-04-23 22:20:00|3481.6|3472.6|3481|3472|3481.7|3472.7|3480.6|3471.6|0
1713911100000|2024-04-23 22:25:00|3480.9|3471.9|3480.7|3471.7|3481.1|3472.1|3480.6|3471.6|0
1713911400000|2024-04-23 22:30:00|3480.6|3471.6|3480.6|3471.6|3480.7|3471.7|3480.3|3471.3|0
1713911700000|2024-04-23 22:35:00|3480.7|3471.7|3480.6|3471.6|3480.9|3471.9|3480.4|3471.4|0
1713912000000|2024-04-23 22:40:00|3480.5|3471.5|3480.5|3471.5|3480.8|3471.8|3480.4|3471.4|0
1713912300000|2024-04-23 22:45:00|3480.4|3471.4|3481.1|3472.1|3481.1|3472.1|3480.4|3471.4|0
1713912600000|2024-04-23 22:50:00|3481|3472|3481.2|3472.2|3481.2|3472.2|3480.8|3471.8|0
1713912900000|2024-04-23 22:55:00|3481.4|3472.4|3481.7|3472.7|3481.8|3472.8|3481.4|3472.4|0
1713913200000|2024-04-23 23:00:00|3477.8|3468.8|3477.3|3468.3|3481.1|3472.1|3477.2|3468.2|0
1713913500000|2024-04-23 23:05:00|3477.4|3468.4|3477.7|3468.7|3477.8|3468.8|3477.3|3468.3|0
1713913800000|2024-04-23 23:10:00|3477.6|3468.6|3478|3469|3478.1|3469.1|3477.6|3468.6|0
1713914100000|2024-04-23 23:15:00|3478.1|3469.1|3478.4|3469.4|3478.5|3469.5|3478.1|3469.1|0
1713914400000|2024-04-23 23:20:00|3478.1|3469.1|3478.2|3469.2|3478.4|3469.4|3478|3469|0
1713914700000|2024-04-23 23:25:00|3478.3|3469.3|3478.8|3469.8|3478.8|3469.8|3478.2|3469.2|0
1713915000000|2024-04-23 23:30:00|3479|3470|3478|3469|3479|3470|3477.8|3468.8|0
1713915300000|2024-04-23 23:35:00|3478.1|3469.1|3478.8|3469.8|3478.8|3469.8|3477.8|3468.8|0
1713915600000|2024-04-23 23:40:00|3478.9|3469.9|3479.7|3470.7|3480.1|3471.1|3478.6|3469.6|0
1713915900000|2024-04-23 23:45:00|3479.8|3470.8|3479.9|3470.9|3480|3471|3479.3|3470.3|0
1713916200000|2024-04-23 23:50:00|3480|3471|3480.3|3471.3|3480.7|3471.7|3480|3471|0
1713916500000|2024-04-23 23:55:00|3480.2|3471.2|3478.8|3469.8|3480.2|3471.2|3478.8|3469.8|0
1713916800000|2024-04-24 00:00:00|3481.1|3472.1|3480.2|3471.2|3481.1|3472.1|3479.8|3470.8|0
1713917100000|2024-04-24 00:05:00|3480.3|3471.3|3483.3|3474.3|3483.6|3474.6|3480|3471|0
1713917400000|2024-04-24 00:10:00|3483.2|3474.2|3480.6|3471.6|3484|3475|3480.4|3471.4|0
1713917700000|2024-04-24 00:15:00|3480.5|3471.5|3481.2|3472.2|3481.2|3472.2|3480.2|3471.2|0
1713918000000|2024-04-24 00:20:00|3481.1|3472.1|3481.7|3472.7|3482|3473|3481.1|3472.1|0
1713918300000|2024-04-24 00:25:00|3481.9|3472.9|3482.2|3473.2|3482.2|3473.2|3481|3472|0
1713918600000|2024-04-24 00:30:00|3482.1|3473.1|3482.1|3473.1|3482.3|3473.3|3481.9|3472.9|0
1713918900000|2024-04-24 00:35:00|3482|3473|3482.8|3473.8|3483.2|3474.2|3481.9|3472.9|0
1713919200000|2024-04-24 00:40:00|3482.9|3473.9|3482.2|3473.2|3483|3474|3481.9|3472.9|0
1713919500000|2024-04-24 00:45:00|3482.1|3473.1|3482.4|3473.4|3482.6|3473.6|3482|3473|0
1713919800000|2024-04-24 00:50:00|3482.5|3473.5|3483.2|3474.2|3483.5|3474.5|3482.4|3473.4|0
1713920100000|2024-04-24 00:55:00|3483.3|3474.3|3483.2|3474.2|3483.4|3474.4|3483|3474|0
1713920400000|2024-04-24 01:00:00|3483|3474|3482.8|3473.8|3483.2|3474.2|3482.5|3473.5|0
1713920700000|2024-04-24 01:05:00|3483|3474|3482.9|3473.9|3483.6|3474.6|3482.8|3473.8|0
1713921000000|2024-04-24 01:10:00|3483|3474|3483.1|3474.1|3483.1|3474.1|3482.8|3473.8|0
1713921300000|2024-04-24 01:15:00|3475.7|3471.7|3491.7|3487.7|3493.2|3489.2|3475.2|3471.2|6125
1713921600000|2024-04-24 01:20:00|3491.2|3487.2|3492.2|3488.2|3494.2|3490.2|3485.2|3481.2|1696
1713921900000|2024-04-24 01:25:00|3491.7|3487.7|3495.2|3491.2|3495.7|3491.7|3487.2|3483.2|685
1713922200000|2024-04-24 01:30:00|3495.7|3491.7|3476.2|3472.2|3501.7|3497.7|3471.2|3467.2|6280
1713922500000|2024-04-24 01:35:00|3475.7|3471.7|3492.2|3488.2|3495.2|3491.2|3474.7|3470.7|4178
1713922800000|2024-04-24 01:40:00|3491.7|3487.7|3486.2|3482.2|3494.2|3490.2|3481.7|3477.7|5993
1713923100000|2024-04-24 01:45:00|3485.2|3481.2|3506.2|3502.2|3506.7|3502.7|3484.2|3480.2|4331
1713923400000|2024-04-24 01:50:00|3507.2|3503.2|3501.2|3497.2|3511.2|3507.2|3498.2|3494.2|2394
1713923700000|2024-04-24 01:55:00|3501.7|3497.7|3489.2|3485.2|3504.2|3500.2|3488.2|3484.2|2815
1713924000000|2024-04-24 02:00:00|3488.7|3484.7|3492.2|3488.2|3495.2|3491.2|3484.2|3480.2|2560
1713924300000|2024-04-24 02:05:00|3492.7|3488.7|3507.2|3503.2|3510.2|3506.2|3491.2|3487.2|3539
1713924600000|2024-04-24 02:10:00|3506.7|3502.7|3519.2|3515.2|3519.2|3515.2|3506.2|3502.2|4113
1713924900000|2024-04-24 02:15:00|3518.2|3514.2|3517.2|3513.2|3526.2|3522.2|3516.2|3512.2|4450
1713925200000|2024-04-24 02:20:00|3517.7|3513.7|3526.2|3522.2|3527.2|3523.2|3517.7|3513.7|12935
1713925500000|2024-04-24 02:25:00|3527.2|3523.2|3526.2|3522.2|3528.2|3524.2|3523.2|3519.2|1263
1713925800000|2024-04-24 02:30:00|3525.2|3521.2|3535.2|3531.2|3542.2|3538.2|3525.2|3521.2|4050
1713926100000|2024-04-24 02:35:00|3535.7|3531.7|3536.2|3532.2|3539.2|3535.2|3533.2|3529.2|1024
1713926400000|2024-04-24 02:40:00|3536.7|3532.7|3536.7|3532.7|3541.2|3537.2|3536.2|3532.2|3168
1713926700000|2024-04-24 02:45:00|3537.2|3533.2|3541.2|3537.2|3541.2|3537.2|3534.2|3530.2|1302
1713927000000|2024-04-24 02:50:00|3540.2|3536.2|3538.7|3534.7|3543.2|3539.2|3537.7|3533.7|5827
1713927300000|2024-04-24 02:55:00|3539.2|3535.2|3539.2|3535.2|3541.2|3537.2|3536.2|3532.2|1050
1713927600000|2024-04-24 03:00:00|3540.2|3536.2|3529.2|3525.2|3540.2|3536.2|3528.2|3524.2|890
1713927900000|2024-04-24 03:05:00|3528.2|3524.2|3531.2|3527.2|3532.2|3528.2|3523.2|3519.2|994
1713928200000|2024-04-24 03:10:00|3531.7|3527.7|3532.9|3528.9|3535.2|3531.2|3530.2|3526.2|449
1713928500000|2024-04-24 03:15:00|3532.4|3528.4|3532.9|3528.9|3535.9|3531.9|3529.9|3525.9|640
1713928800000|2024-04-24 03:20:00|3533.9|3529.9|3532.9|3528.9|3538.9|3534.9|3532.9|3528.9|386
1713929100000|2024-04-24 03:25:00|3533.4|3529.4|3534.9|3530.9|3537.9|3533.9|3532.4|3528.4|492
1713929400000|2024-04-24 03:30:00|3535.9|3531.9|3528.4|3524.4|3536.9|3532.9|3527.9|3523.9|633
1713929700000|2024-04-24 03:35:00|3527.9|3523.9|3526.9|3522.9|3527.9|3523.9|3524.9|3520.9|1701
1713930000000|2024-04-24 03:40:00|3525.9|3521.9|3522.9|3518.9|3527.9|3523.9|3518.4|3514.4|1648
1713930300000|2024-04-24 03:45:00|3522.4|3518.4|3524.9|3520.9|3526.9|3522.9|3519.9|3515.9|1376
1713930600000|2024-04-24 03:50:00|3524.4|3520.4|3528.9|3524.9|3529.9|3525.9|3523.9|3519.9|1424
1713930900000|2024-04-24 03:55:00|3528.4|3524.4|3534.9|3530.9|3534.9|3530.9|3527.9|3523.9|716
1713931200000|2024-04-24 04:00:00|3535.9|3526.9|3535.5|3526.5|3535.9|3526.9|3535.5|3526.5|0
1713931500000|2024-04-24 04:05:00|3535.4|3526.4|3535.8|3526.8|3535.9|3526.9|3535.3|3526.3|0
1713931800000|2024-04-24 04:10:00|3535.7|3526.7|3535.4|3526.4|3535.8|3526.8|3535.3|3526.3|0
1713932100000|2024-04-24 04:15:00|3535.5|3526.5|3534.7|3525.7|3535.5|3526.5|3534.7|3525.7|0
1713932400000|2024-04-24 04:20:00|3534.5|3525.5|3533.6|3524.6|3534.5|3525.5|3533.6|3524.6|0
1713932700000|2024-04-24 04:25:00|3533.7|3524.7|3533.8|3524.8|3533.8|3524.8|3533.4|3524.4|0
1713933000000|2024-04-24 04:30:00|3533.7|3524.7|3533.7|3524.7|3533.9|3524.9|3533.6|3524.6|0
1713933300000|2024-04-24 04:35:00|3533.9|3524.9|3533.6|3524.6|3533.9|3524.9|3533.6|3524.6|0
1713933600000|2024-04-24 04:40:00|3533.5|3524.5|3533.9|3524.9|3533.9|3524.9|3533.4|3524.4|0
1713933900000|2024-04-24 04:45:00|3533.7|3524.7|3533.6|3524.6|3534|3525|3533.6|3524.6|0
1713934200000|2024-04-24 04:50:00|3533.7|3524.7|3533.6|3524.6|3533.7|3524.7|3533.5|3524.5|0
1713934500000|2024-04-24 04:55:00|3533.7|3524.7|3533.9|3524.9|3534.1|3525.1|3533.6|3524.6|0
1713934800000|2024-04-24 05:00:00|3534.7|3525.7|3537.9|3533.9|3539.9|3535.9|3528.4|3524.4|5785
1713935100000|2024-04-24 05:05:00|3538.4|3534.4|3542.4|3538.4|3544.9|3540.9|3537.9|3533.9|1091
1713935400000|2024-04-24 05:10:00|3542.9|3538.9|3548.9|3544.9|3550.9|3546.9|3541.4|3537.4|1028
1713935700000|2024-04-24 05:15:00|3547.9|3543.9|3554.9|3550.9|3556.9|3552.9|3546.9|3542.9|2565
1713936000000|2024-04-24 05:20:00|3555.4|3551.4|3556.9|3552.9|3559.9|3555.9|3550.9|3546.9|3506
1713936300000|2024-04-24 05:25:00|3557.4|3553.4|3552.9|3548.9|3558.9|3554.9|3552.9|3548.9|768
1713936600000|2024-04-24 05:30:00|3553.4|3549.4|3548.9|3544.9|3553.9|3549.9|3548.4|3544.4|1442
1713936900000|2024-04-24 05:35:00|3549.9|3545.9|3557.9|3553.9|3560.9|3556.9|3548.9|3544.9|2407
1713937200000|2024-04-24 05:40:00|3558.4|3554.4|3559.9|3555.9|3562.9|3558.9|3558.4|3554.4|2837
1713937500000|2024-04-24 05:45:00|3560.4|3556.4|3560.4|3556.4|3563.9|3559.9|3556.9|3552.9|894
1713937800000|2024-04-24 05:50:00|3559.9|3555.9|3561.9|3557.9|3563.9|3559.9|3558.9|3554.9|1707
1713938100000|2024-04-24 05:55:00|3562.4|3558.4|3561.9|3557.9|3562.9|3558.9|3558.9|3554.9|896
1713938400000|2024-04-24 06:00:00|3562.4|3558.4|3558.9|3554.9|3565.9|3561.9|3557.9|3553.9|1544
1713938700000|2024-04-24 06:05:00|3558.4|3554.4|3552.9|3548.9|3558.9|3554.9|3550.9|3546.9|2287
1713939000000|2024-04-24 06:10:00|3553.4|3549.4|3555.9|3551.9|3558.4|3554.4|3549.9|3545.9|1558
1713939300000|2024-04-24 06:15:00|3555.4|3551.4|3555.4|3551.4|3557.9|3553.9|3553.9|3549.9|635
1713939600000|2024-04-24 06:20:00|3554.9|3550.9|3555.4|3551.4|3557.9|3553.9|3552.9|3548.9|539
1713939900000|2024-04-24 06:25:00|3554.9|3550.9|3557.9|3553.9|3558.9|3554.9|3553.4|3549.4|768
1713940200000|2024-04-24 06:30:00|3557.4|3553.4|3564.9|3560.9|3565.9|3561.9|3557.4|3553.4|2354
1713940500000|2024-04-24 06:35:00|3564.4|3560.4|3566.9|3562.9|3569.9|3565.9|3563.9|3559.9|1945
1713940800000|2024-04-24 06:40:00|3566.4|3562.4|3569.9|3565.9|3571.4|3567.4|3565.9|3561.9|806
1713941100000|2024-04-24 06:45:00|3570.9|3566.9|3566.4|3562.4|3570.9|3566.9|3565.9|3561.9|822
1713941400000|2024-04-24 06:50:00|3565.9|3561.9|3570.9|3566.9|3570.9|3566.9|3564.9|3560.9|4479
1713941700000|2024-04-24 06:55:00|3570.4|3566.4|3571.9|3567.9|3572.9|3568.9|3567.9|3563.9|8450
1713942000000|2024-04-24 07:00:00|3570.9|3566.9|3569.4|3565.4|3572.9|3568.9|3568.4|3564.4|960
1713942300000|2024-04-24 07:05:00|3568.9|3564.9|3568.4|3564.4|3569.9|3565.9|3566.4|3562.4|705
1713942600000|2024-04-24 07:10:00|3567.9|3563.9|3564.9|3560.9|3569.9|3565.9|3563.9|3559.9|1020
1713942900000|2024-04-24 07:15:00|3564.4|3560.4|3556.9|3552.9|3565.4|3561.4|3554.9|3550.9|1031
1713943200000|2024-04-24 07:20:00|3556.4|3552.4|3563.9|3559.9|3563.9|3559.9|3555.9|3551.9|935
1713943500000|2024-04-24 07:25:00|3563.4|3559.4|3563.9|3559.9|3566.9|3562.9|3562.9|3558.9|669
1713943800000|2024-04-24 07:30:00|3564.9|3560.9|3568.4|3564.4|3568.9|3564.9|3562.9|3558.9|1417
1713944100000|2024-04-24 07:35:00|3567.9|3563.9|3565.9|3561.9|3568.4|3564.4|3563.9|3559.9|839
1713944400000|2024-04-24 07:40:00|3566.9|3562.9|3561.4|3557.4|3567.9|3563.9|3560.9|3556.9|2174
1713944700000|2024-04-24 07:45:00|3560.9|3556.9|3563.9|3559.9|3563.9|3559.9|3560.9|3556.9|1384
1713945000000|2024-04-24 07:50:00|3563.4|3559.4|3564.9|3560.9|3566.9|3562.9|3562.9|3558.9|1688
1713945300000|2024-04-24 07:55:00|3563.9|3559.9|3565.9|3561.9|3566.9|3562.9|3563.9|3559.9|1767
1713945600000|2024-04-24 08:00:00|3565.4|3561.4|3568.9|3564.9|3570.9|3566.9|3562.9|3558.9|1104
1713945900000|2024-04-24 08:05:00|3567.9|3563.9|3580.9|3576.9|3584.9|3580.9|3566.9|3562.9|2389
1713946200000|2024-04-24 08:10:00|3580.4|3576.4|3579.9|3575.9|3580.9|3576.9|3575.9|3571.9|4067
1713946500000|2024-04-24 08:15:00|3580.4|3576.4|3577.9|3573.9|3580.9|3576.9|3576.9|3572.9|11306
1713946800000|2024-04-24 08:20:00|3578.4|3574.4|3575.4|3571.4|3578.9|3574.9|3573.9|3569.9|1964
1713947100000|2024-04-24 08:25:00|3575.9|3571.9|3576.4|3572.4|3576.9|3572.9|3573.9|3569.9|1291
1713947400000|2024-04-24 08:30:00|3577.7|3568.7|3577.7|3568.7|3577.8|3568.8|3576.3|3567.3|0
1713947700000|2024-04-24 08:35:00|3577.6|3568.6|3577.7|3568.7|3577.9|3568.9|3577.1|3568.1|0
1713948000000|2024-04-24 08:40:00|3577.8|3568.8|3578.7|3569.7|3578.8|3569.8|3577.3|3568.3|0
1713948300000|2024-04-24 08:45:00|3578.6|3569.6|3577.7|3568.7|3579|3570|3577.5|3568.5|0
1713948600000|2024-04-24 08:50:00|3577.8|3568.8|3575.9|3566.9|3578|3569|3575.8|3566.8|0
1713948900000|2024-04-24 08:55:00|3575.8|3566.8|3575.5|3566.5|3576.3|3567.3|3575.5|3566.5|0
1713949200000|2024-04-24 09:00:00|3575.6|3566.6|3576.3|3567.3|3576.3|3567.3|3575.3|3566.3|0
1713949500000|2024-04-24 09:05:00|3576.1|3567.1|3576.1|3567.1|3576.7|3567.7|3575.9|3566.9|0
1713949800000|2024-04-24 09:10:00|3576.2|3567.2|3575.8|3566.8|3576.6|3567.6|3575.5|3566.5|0
1713950100000|2024-04-24 09:15:00|3577.4|3569.4|3575.4|3568.4|3578.4|3570.4|3574.4|3567.4|65
1713950400000|2024-04-24 09:20:00|3574.4|3567.4|3571.4|3564.4|3575.4|3568.4|3571.4|3564.4|1295
1713950700000|2024-04-24 09:25:00|3570.4|3563.4|3571.4|3564.4|3572.4|3565.4|3570.4|3563.4|152
1713951000000|2024-04-24 09:30:00|3570.4|3563.4|3571.4|3563.4|3573.4|3566.4|3570.4|3563.4|68
1713951300000|2024-04-24 09:35:00|3572.4|3564.4|3571.4|3564.4|3573.4|3566.4|3571.4|3564.4|9
1713951600000|2024-04-24 09:40:00|3572.4|3565.4|3573.4|3566.4|3574.4|3567.4|3572.4|3565.4|14
1713951900000|2024-04-24 09:45:00|3574.4|3567.4|3572.4|3565.4|3574.4|3567.4|3572.4|3565.4|12
1713952200000|2024-04-24 09:50:00|3571.4|3564.4|3570.4|3563.4|3572.4|3565.4|3570.4|3563.4|13
1713952500000|2024-04-24 09:55:00|3571.4|3564.4|3570.4|3563.4|3572.4|3564.4|3570.4|3562.4|45
1713952800000|2024-04-24 10:00:00|3569.4|3562.4|3572.4|3565.4|3572.4|3565.4|3569.4|3562.4|15
1713953100000|2024-04-24 10:05:00|3573.4|3564.4|3570.4|3563.4|3573.4|3564.4|3570.4|3563.4|3
1713953400000|2024-04-24 10:10:00|3571.4|3564.4|3570.4|3563.4|3571.4|3564.4|3569.4|3562.4|6
1713953700000|2024-04-24 10:15:00|3571.4|3564.4|3570.4|3563.4|3571.4|3564.4|3569.4|3562.4|18
1713954000000|2024-04-24 10:20:00|3569.4|3562.4|3568.4|3561.4|3570.4|3563.4|3568.4|3561.4|72
1713954300000|2024-04-24 10:25:00|3569.4|3562.4|3569.4|3562.4|3570.4|3562.4|3568.4|3561.4|47
1713954600000|2024-04-24 10:30:00|3568.4|3561.4|3567.4|3560.4|3569.4|3562.4|3567.4|3560.4|50
1713954900000|2024-04-24 10:35:00|3568.4|3559.4|3565.4|3558.4|3568.4|3560.4|3565.4|3558.4|189
1713955200000|2024-04-24 10:40:00|3566.4|3559.4|3567.4|3560.4|3567.4|3560.4|3566.4|3559.4|11
1713955500000|2024-04-24 10:45:00|3568.4|3561.4|3568.4|3561.4|3569.4|3562.4|3568.4|3561.4|23
1713955800000|2024-04-24 10:50:00|3569.4|3562.4|3568.4|3561.4|3569.4|3562.4|3568.4|3561.4|6
1713956100000|2024-04-24 10:55:00|3569.4|3562.4|3568.4|3561.4|3570.4|3562.4|3568.4|3561.4|17
1713956400000|2024-04-24 11:00:00|3567.4|3560.4|3567.4|3560.4|3568.4|3561.4|3567.4|3559.4|35
1713956700000|2024-04-24 11:05:00|3568.4|3559.4|3567.4|3559.4|3568.4|3559.4|3567.4|3559.4|3
1713957000000|2024-04-24 11:10:00||3560.4||3560.4||3560.4||3559.4|2
1713957300000|2024-04-24 11:15:00|3568.4|3561.4|3566.4|3559.4|3568.4|3561.4|3565.4|3558.4|7
1713957600000|2024-04-24 11:20:00|3565.4|3558.4|3567.4|3560.4|3567.4|3560.4|3564.4|3557.4|15
1713957900000|2024-04-24 11:25:00|3568.4|3561.4|3568.4|3561.4|3569.4|3562.4|3567.4|3560.4|40
1713958200000|2024-04-24 11:30:00|3569.4|3560.4|3569.4|3561.4|3570.4|3563.4|3568.4|3560.4|16
1713958500000|2024-04-24 11:35:00|3568.4|3562.4|3568.4|3561.4|3570.4|3563.4|3568.4|3560.4|14
1713958800000|2024-04-24 11:40:00|3567.4|3560.4|3567.4|3560.4|3568.4|3561.4|3567.4|3560.4|11
1713959100000|2024-04-24 11:45:00|3568.4|3559.4|3568.4|3560.4|3568.4|3561.4|3567.4|3559.4|4
1713959400000|2024-04-24 11:50:00|3567.4|3561.4|3568.4|3561.4|3569.4|3562.4|3567.4|3560.4|4
1713959700000|2024-04-24 11:55:00|3567.4|3560.4|3569.4|3561.4|3569.4|3562.4|3567.4|3560.4|8
1713960000000|2024-04-24 12:00:00|3568.4|3562.4|3567.4|3560.4|3569.4|3562.4|3567.4|3560.4|4
1713960300000|2024-04-24 12:05:00|3568.4|3561.4|3567.4|3560.4|3568.4|3561.4|3567.4|3560.4|2
1713960600000|2024-04-24 12:10:00|3568.4|3561.4|3566.4|3559.4|3568.4|3561.4|3565.4|3558.4|38
1713960900000|2024-04-24 12:15:00|3567.4|3560.4|3566.4|3559.4|3567.4|3560.4|3566.4|3558.4|37
1713961200000|2024-04-24 12:20:00|3565.4|3558.4|3567.4|3560.4|3567.4|3560.4|3565.4|3557.4|35
1713961500000|2024-04-24 12:25:00|3566.4|3559.4|3568.4|3560.4|3568.4|3561.4|3566.4|3559.4|2
1713961800000|2024-04-24 12:30:00|3567.4|3561.4|3570.4|3563.4|3575.4|3567.4|3566.4|3559.4|58
1713962100000|2024-04-24 12:35:00|3569.4|3562.4|3570.4|3563.4|3571.4|3563.4|3567.4|3560.4|8
1713962400000|2024-04-24 12:40:00|3571.4|3564.4|3566.4|3558.4|3572.4|3565.4|3566.4|3558.4|23
1713962700000|2024-04-24 12:45:00|3565.4|3557.4|3563.4|3556.4|3566.4|3558.4|3563.4|3556.4|78
1713963000000|2024-04-24 12:50:00|3564.4|3555.4|3563.4|3556.4|3564.4|3556.4|3562.4|3555.4|37
1713963300000|2024-04-24 12:55:00|3562.4|3555.4|3562.4|3555.4|3563.4|3556.4|3561.4|3554.4|17
1713963600000|2024-04-24 13:00:00|3561.4|3554.4|3561.4|3554.4|3562.4|3555.4|3560.4|3553.4|20
1713963900000|2024-04-24 13:05:00|3562.4|3555.4|3561.4|3554.4|3563.4|3556.4|3561.4|3554.4|25
1713964200000|2024-04-24 13:10:00|3560.4|3553.4|3561.4|3554.4|3562.4|3555.4|3560.4|3552.4|49
1713964500000|2024-04-24 13:15:00|3560.4|3553.4|3561.4|3554.4|3561.4|3554.4|3560.4|3552.4|46
1713964800000|2024-04-24 13:20:00|3562.4|3553.4|3563.4|3556.4|3563.4|3556.4|3562.4|3553.4|21
1713965100000|2024-04-24 13:25:00|3564.4|3557.4|3562.4|3554.4|3564.4|3557.4|3562.4|3554.4|31
1713965400000|2024-04-24 13:30:00|3561.4|3555.4|3563.4|3556.4|3574.4|3566.4|3559.4|3552.4|470
1713965700000|2024-04-24 13:35:00|3564.4|3557.4|3556.4|3549.4|3566.4|3559.4|3554.4|3547.4|156
1713966000000|2024-04-24 13:40:00|3557.4|3550.4|3564.4|3557.4|3565.4|3557.4|3556.4|3549.4|118
1713966300000|2024-04-24 13:45:00|3563.4|3556.4|3561.4|3554.4|3565.4|3558.4|3559.4|3552.4|128
1713966600000|2024-04-24 13:50:00|3560.4|3553.4|3562.4|3555.4|3563.4|3556.4|3555.4|3548.4|86
1713966900000|2024-04-24 13:55:00|3563.4|3556.4|3557.9|3551.9|3564.4|3557.4|3557.4|3550.4|77
1713967200000|2024-04-24 14:00:00|3557.4|3551.4|3554.9|3548.9|3560.4|3554.4|3553.9|3547.9|90
1713967500000|2024-04-24 14:05:00|3554.4|3548.4|3558.9|3552.9|3559.4|3553.4|3552.9|3546.9|65
1713967800000|2024-04-24 14:10:00|3558.4|3552.4|3554.9|3548.9|3559.9|3553.9|3554.9|3548.9|119
1713968100000|2024-04-24 14:15:00|3555.4|3549.4|3559.4|3553.4|3560.9|3554.9|3554.9|3548.9|123
1713968400000|2024-04-24 14:20:00|3559.9|3553.9|3556.9|3550.9|3559.9|3553.9|3554.9|3548.9|82
1713968700000|2024-04-24 14:25:00|3557.4|3551.4|3558.4|3552.4|3559.9|3553.9|3555.9|3549.9|43
1713969000000|2024-04-24 14:30:00|3558.9|3552.9|3559.9|3553.9|3561.9|3555.9|3558.4|3552.4|63
1713969300000|2024-04-24 14:35:00|3559.4|3553.4|3559.9|3553.9|3562.9|3556.9|3557.9|3551.9|61
1713969600000|2024-04-24 14:40:00|3559.4|3553.4|3555.9|3549.9|3559.4|3553.4|3555.9|3549.9|84
1713969900000|2024-04-24 14:45:00|3555.4|3549.4|3553.9|3547.9|3555.9|3549.9|3552.9|3546.9|39
1713970200000|2024-04-24 14:50:00|3554.4|3548.4|3554.4|3548.4|3554.9|3548.9|3551.9|3545.9|46
1713970500000|2024-04-24 14:55:00|3553.9|3547.9|3554.9|3548.9|3555.9|3549.9|3552.9|3546.9|90
1713970800000|2024-04-24 15:00:00|3555.9|3549.9|3552.9|3546.9|3556.9|3550.9|3552.9|3546.9|121
1713971100000|2024-04-24 15:05:00|3553.4|3547.4|3551.9|3545.9|3553.9|3547.9|3550.9|3544.9|77
1713971400000|2024-04-24 15:10:00|3552.4|3546.4|3550.9|3544.9|3552.9|3546.9|3550.9|3544.9|40
1713971700000|2024-04-24 15:15:00|3550.4|3544.4|3548.9|3542.9|3551.9|3545.9|3548.9|3542.9|110
1713972000000|2024-04-24 15:20:00|3548.4|3542.4|3547.9|3541.9|3549.9|3543.9|3547.9|3541.9|201
1713972300000|2024-04-24 15:25:00|3546.9|3540.9|3549.9|3543.9|3549.9|3543.9|3546.9|3540.9|376
1713972600000|2024-04-24 15:30:00|3548.9|3542.9|3550.4|3544.4|3551.4|3545.4|3548.9|3542.9|54
1713972900000|2024-04-24 15:35:00|3550.9|3544.9|3551.4|3545.4|3551.9|3545.9|3549.9|3543.9|43
1713973200000|2024-04-24 15:40:00|3551.9|3545.9|3544.9|3538.9|3551.9|3545.9|3544.9|3538.9|146
1713973500000|2024-04-24 15:45:00|3545.4|3539.4|3544.9|3538.9|3545.9|3539.9|3542.4|3536.4|72
1713973800000|2024-04-24 15:50:00|3543.9|3537.9|3544.9|3538.9|3544.9|3538.9|3541.9|3535.9|76
1713974100000|2024-04-24 15:55:00|3544.4|3538.4|3544.9|3538.9|3544.9|3538.9|3542.9|3536.9|43
1713974400000|2024-04-24 16:00:00|3544.4|3538.4|3547.9|3541.9|3548.4|3542.4|3543.9|3537.9|40
1713974700000|2024-04-24 16:05:00|3547.4|3541.4|3546.9|3540.9|3547.9|3541.9|3545.9|3539.9|24
1713975000000|2024-04-24 16:10:00|3546.4|3540.4|3545.9|3539.9|3546.9|3540.9|3545.4|3539.4|18
1713975300000|2024-04-24 16:15:00|3546.4|3540.4|3547.9|3541.9|3548.9|3542.9|3546.4|3540.4|10
1713975600000|2024-04-24 16:20:00|3548.4|3542.4|3547.9|3541.9|3548.9|3542.9|3547.4|3541.4|12
1713975900000|2024-04-24 16:25:00|3547.4|3541.4|3548.9|3542.9|3548.9|3542.9|3546.9|3540.9|26
1713976200000|2024-04-24 16:30:00|3547.9|3541.9|3544.9|3538.9|3547.9|3541.9|3544.9|3538.9|47
1713976500000|2024-04-24 16:35:00|3545.9|3539.9|3544.9|3538.9|3545.9|3539.9|3544.9|3538.9|51
1713976800000|2024-04-24 16:40:00|3545.4|3539.4|3544.9|3538.9|3545.9|3539.9|3543.9|3537.9|54
1713977100000|2024-04-24 16:45:00|3544.4|3538.4|3544.9|3538.9|3544.9|3538.9|3543.9|3537.9|34
1713977400000|2024-04-24 16:50:00|3545.9|3539.9|3546.9|3540.9|3546.9|3540.9|3544.9|3538.9|21
1713978000000|2024-04-24 17:00:00|3547.4|3541.4|3547.9|3541.9|3547.9|3541.9|3545.9|3539.9|42
1713978300000|2024-04-24 17:05:00|3547.4|3541.4|3547.9|3541.9|3548.9|3542.9|3547.4|3541.4|9
1713978600000|2024-04-24 17:10:00|3548.4|3542.4|3547.9|3541.9|3548.9|3542.9|3546.4|3540.4|6
1713978900000|2024-04-24 17:15:00|3546.9|3540.9|3548.4|3542.4|3548.9|3542.9|3546.9|3540.9|42
1713979200000|2024-04-24 17:20:00|3548.9|3542.9|3550.4|3544.4|3550.9|3544.9|3547.9|3541.9|29
1713979500000|2024-04-24 17:25:00|3549.9|3543.9|3549.9|3543.9|3550.9|3544.9|3549.9|3543.9|65
1713979800000|2024-04-24 17:30:00|3550.4|3544.4|3551.9|3545.9|3552.4|3546.4|3549.9|3543.9|16
1713980100000|2024-04-24 17:35:00|3552.4|3546.4|3552.9|3546.9|3553.9|3547.9|3551.9|3545.9|34
1713980400000|2024-04-24 17:40:00|3552.4|3546.4|3553.9|3547.9|3553.9|3547.9|3552.4|3546.4|16
1713980700000|2024-04-24 17:45:00|3553.4|3547.4|3552.9|3546.9|3553.9|3547.9|3552.9|3546.9|58
1713981000000|2024-04-24 17:50:00|3552.4|3546.4|3552.9|3546.9|3553.9|3547.9|3551.9|3545.9|17
1713981300000|2024-04-24 17:55:00|3553.4|3547.4|3553.9|3547.9|3555.4|3549.4|3552.9|3546.9|22
1713981600000|2024-04-24 18:00:00|3553.4|3547.4|3553.9|3547.9|3553.9|3547.9|3552.9|3546.9|21
1713981900000|2024-04-24 18:05:00|3553.4|3547.4|3551.9|3545.9|3553.4|3547.4|3550.9|3544.9|44
1713982200000|2024-04-24 18:10:00|3552.9|3546.9|3550.9|3544.9|3552.9|3546.9|3550.4|3544.4|55
1713982500000|2024-04-24 18:15:00|3550.4|3544.4|3551.9|3545.9|3552.9|3546.9|3550.4|3544.4|7
1713982800000|2024-04-24 18:20:00|3551.4|3545.4|3554.9|3548.9|3555.4|3549.4|3551.4|3545.4|12
1713983100000|2024-04-24 18:25:00|3554.4|3548.4|3555.9|3549.9|3555.9|3549.9|3553.9|3547.9|18
1713983400000|2024-04-24 18:30:00|3555.4|3549.4|3555.4|3549.4|3555.9|3549.9|3552.9|3546.9|20
1713983700000|2024-04-24 18:35:00|3554.9|3548.9|3556.9|3550.9|3557.9|3551.9|3554.9|3548.9|14
1713984000000|2024-04-24 18:40:00|3556.4|3550.4|3561.9|3555.9|3561.9|3555.9|3555.9|3549.9|25
1713984300000|2024-04-24 18:45:00|3561.4|3555.4|3558.9|3552.9|3561.4|3555.4|3558.9|3552.9|28
1713984600000|2024-04-24 18:50:00|3558.4|3552.4|3557.9|3551.9|3559.9|3553.9|3556.9|3550.9|102
1713984900000|2024-04-24 18:55:00|3558.4|3552.4|3556.5|3547.5|3559.9|3553.9|3555.4|3547.5|218
1713985200000|2024-04-24 19:00:00|3556.4|3547.4|3556.2|3547.2|3556.7|3547.7|3555.7|3546.7|0
1713985500000|2024-04-24 19:05:00|3556.3|3547.3|3558.3|3549.3|3558.4|3549.4|3556.2|3547.2|0
1713985800000|2024-04-24 19:10:00|3558.4|3549.4|3559.4|3550.4|3560.1|3551.1|3558.2|3549.2|0
1713986100000|2024-04-24 19:15:00|3559.3|3550.3|3559.3|3550.3|3559.5|3550.5|3558.6|3549.6|0
1713986400000|2024-04-24 19:20:00|3559.4|3550.4|3561.6|3552.6|3561.6|3552.6|3559.3|3550.3|0
1713986700000|2024-04-24 19:25:00|3561.5|3552.5|3560.9|3551.9|3563.1|3554.1|3560.8|3551.8|0
1713987000000|2024-04-24 19:30:00|3560.8|3551.8|3562|3553|3562|3553|3560.6|3551.6|0
1713987300000|2024-04-24 19:35:00|3561.9|3552.9|3561.2|3552.2|3562|3553|3560.4|3551.4|0
1713987600000|2024-04-24 19:40:00|3561.1|3552.1|3561.3|3552.3|3562.2|3553.2|3560.6|3551.6|0
1713987900000|2024-04-24 19:45:00|3561.9|3552.9|3561.3|3552.3|3562.3|3553.3|3560.5|3551.5|0
1713988200000|2024-04-24 19:50:00|3561.2|3552.2|3561.4|3552.4|3562.2|3553.2|3560.6|3551.6|0
1713988500000|2024-04-24 19:55:00|3561.5|3552.5|3561.2|3552.2|3564.8|3555.8|3559.6|3550.6|0
1713988800000|2024-04-24 20:00:00|3560.8|3551.8|3561.5|3552.5|3562.6|3553.6|3559.3|3550.3|0
1713989100000|2024-04-24 20:05:00|3561.6|3552.6|3551.9|3542.9|3561.6|3552.6|3548.3|3539.3|0
1713989400000|2024-04-24 20:10:00|3551.7|3542.7|3550.1|3541.1|3552.1|3543.1|3549.8|3540.8|0
1713989700000|2024-04-24 20:15:00|3549.9|3540.9|3548.7|3539.7|3550.5|3541.5|3548.4|3539.4|0
1713990000000|2024-04-24 20:20:00|3548.6|3539.6|3545.6|3536.6|3548.6|3539.6|3544.5|3535.5|0
1713990300000|2024-04-24 20:25:00|3545.9|3536.9|3547.6|3538.6|3550.6|3541.6|3542.8|3533.8|0
1713990600000|2024-04-24 20:30:00|3547.7|3538.7|3546.1|3537.1|3547.8|3538.8|3545.5|3536.5|0
1713990900000|2024-04-24 20:35:00|3545.8|3536.8|3545.8|3536.8|3546.7|3537.7|3545.5|3536.5|0
1713991200000|2024-04-24 20:40:00|3545.9|3536.9|3545.3|3536.3|3546.7|3537.7|3544.5|3535.5|0
1713991500000|2024-04-24 20:45:00|3545.5|3536.5|3546.7|3537.7|3547|3538|3545.4|3536.4|0
1713991800000|2024-04-24 20:50:00|3546.9|3537.9|3547.3|3538.3|3547.3|3538.3|3546.1|3537.1|0
1713992100000|2024-04-24 20:55:00|3547.5|3538.5|3546.2|3537.2|3547.5|3538.5|3545|3536|0
1713992400000|2024-04-24 21:00:00|3545.9|3536.9|3545.7|3536.7|3546.2|3537.2|3545.2|3536.2|0
1713992700000|2024-04-24 21:05:00|3546|3537|3543.9|3534.9|3546.1|3537.1|3543.9|3534.9|0
1713993000000|2024-04-24 21:10:00|3543.8|3534.8|3541.8|3532.8|3543.9|3534.9|3541.8|3532.8|0
1713993300000|2024-04-24 21:15:00|3542.8|3533.8|3542.9|3533.9|3543.4|3534.4|3541.8|3532.8|0
1713993600000|2024-04-24 21:20:00|3543|3534|3542.9|3533.9|3543.1|3534.1|3542.2|3533.2|0
1713993900000|2024-04-24 21:25:00|3543|3534|3541.7|3532.7|3543|3534|3541.7|3532.7|0
1713994200000|2024-04-24 21:30:00|3541.8|3532.8|3540.7|3531.7|3542|3533|3540.6|3531.6|0
1713994500000|2024-04-24 21:35:00|3540.8|3531.8|3539.9|3530.9|3540.8|3531.8|3539.9|3530.9|0
1713994800000|2024-04-24 21:40:00|3539.8|3530.8|3540.4|3531.4|3540.4|3531.4|3539.8|3530.8|0
1713995100000|2024-04-24 21:45:00|3540.5|3531.5|3539.7|3530.7|3540.9|3531.9|3539.7|3530.7|0
1713995400000|2024-04-24 21:50:00|3539.9|3530.9|3540.6|3531.6|3540.7|3531.7|3539.9|3530.9|0
1713995700000|2024-04-24 21:55:00|3540.5|3531.5|3540.8|3531.8|3540.9|3531.9|3540.4|3531.4|0
1713996000000|2024-04-24 22:00:00|3541.4|3532.4|3542.5|3533.5|3543.4|3534.4|3540.8|3531.8|0
1713996300000|2024-04-24 22:05:00|3542.7|3533.7|3543.6|3534.6|3543.6|3534.6|3542.5|3533.5|0
1713996600000|2024-04-24 22:10:00|3543.4|3534.4|3543.1|3534.1|3543.6|3534.6|3542.3|3533.3|0
1713996900000|2024-04-24 22:15:00|3543.2|3534.2|3543.1|3534.1|3543.6|3534.6|3542.2|3533.2|0
1713997200000|2024-04-24 22:20:00|3543.2|3534.2|3544|3535|3544.1|3535.1|3543.1|3534.1|0
1713997500000|2024-04-24 22:25:00|3543.9|3534.9|3545.2|3536.2|3545.2|3536.2|3543.8|3534.8|0
1713997800000|2024-04-24 22:30:00|3544.9|3535.9|3543.6|3534.6|3545.1|3536.1|3543.3|3534.3|0
1713998100000|2024-04-24 22:35:00|3543.7|3534.7|3542.5|3533.5|3543.8|3534.8|3542.3|3533.3|0
1713998400000|2024-04-24 22:40:00|3542.6|3533.6|3543.6|3534.6|3544|3535|3542.4|3533.4|0
1713998700000|2024-04-24 22:45:00|3543.7|3534.7|3544|3535|3544.1|3535.1|3543.6|3534.6|0
1713999000000|2024-04-24 22:50:00|3544.2|3535.2|3543.1|3534.1|3544.2|3535.2|3543.1|3534.1|0
1713999300000|2024-04-24 22:55:00|3543.3|3534.3|3543.1|3534.1|3543.4|3534.4|3543|3534|0
1713999600000|2024-04-24 23:00:00|3543.4|3534.4|3543.8|3534.8|3544|3535|3543.1|3534.1|0
1713999900000|2024-04-24 23:05:00|3543.7|3534.7|3544|3535|3544.1|3535.1|3543.4|3534.4|0
1714000200000|2024-04-24 23:10:00|3544.1|3535.1|3544.8|3535.8|3545.2|3536.2|3544.1|3535.1|0
1714000500000|2024-04-24 23:15:00|3544.9|3535.9|3544.4|3535.4|3545|3536|3544|3535|0
1714000800000|2024-04-24 23:20:00|3544.3|3535.3|3544.1|3535.1|3544.4|3535.4|3544|3535|0
1714001100000|2024-04-24 23:25:00|3544.2|3535.2|3544.9|3535.9|3544.9|3535.9|3544.1|3535.1|0
1714001400000|2024-04-24 23:30:00|3544.8|3535.8|3544.2|3535.2|3545.3|3536.3|3544.1|3535.1|0
1714001700000|2024-04-24 23:35:00|3544.1|3535.1|3544.5|3535.5|3544.6|3535.6|3544.1|3535.1|0
1714002000000|2024-04-24 23:40:00|3544.4|3535.4|3544.1|3535.1|3544.5|3535.5|3544.1|3535.1|0
1714002300000|2024-04-24 23:45:00|3544.2|3535.2|3543.4|3534.4|3544.3|3535.3|3543.4|3534.4|0
1714002600000|2024-04-24 23:50:00|3543.2|3534.2|3542.3|3533.3|3543.2|3534.2|3541.9|3532.9|0
1714002900000|2024-04-24 23:55:00|3542.4|3533.4|3543.6|3534.6|3543.8|3534.8|3542.4|3533.4|0
1714003200000|2024-04-25 00:00:00|3543.8|3534.8|3546.2|3537.2|3546.4|3537.4|3543.8|3534.8|0
1714003500000|2024-04-25 00:05:00|3546.3|3537.3|3545.2|3536.2|3546.4|3537.4|3545|3536|0
1714003800000|2024-04-25 00:10:00|3545.1|3536.1|3544.3|3535.3|3545.1|3536.1|3543.6|3534.6|0
1714004100000|2024-04-25 00:15:00|3544.5|3535.5|3544.4|3535.4|3544.5|3535.5|3543.7|3534.7|0
1714004400000|2024-04-25 00:20:00|3544.5|3535.5|3544|3535|3544.8|3535.8|3543.9|3534.9|0
1714004700000|2024-04-25 00:25:00|3544.2|3535.2|3544.9|3535.9|3544.9|3535.9|3543.7|3534.7|0
1714005000000|2024-04-25 00:30:00|3544.8|3535.8|3548.4|3539.4|3548.4|3539.4|3544.8|3535.8|0
1714005300000|2024-04-25 00:35:00|3548.3|3539.3|3548.4|3539.4|3548.4|3539.4|3547.7|3538.7|0
1714005600000|2024-04-25 00:40:00|3548.3|3539.3|3548.3|3539.3|3548.4|3539.4|3547.9|3538.9|0
1714005900000|2024-04-25 00:45:00|3548.4|3539.4|3548.8|3539.8|3548.9|3539.9|3547.8|3538.8|0
1714006200000|2024-04-25 00:50:00|3548.7|3539.7|3548.4|3539.4|3548.9|3539.9|3548.2|3539.2|0
1714006500000|2024-04-25 00:55:00|3548.5|3539.5|3548.7|3539.7|3549|3540|3547.7|3538.7|0
1714006800000|2024-04-25 01:00:00|3548.6|3539.6|3548.4|3539.4|3548.9|3539.9|3548.2|3539.2|0
1714007100000|2024-04-25 01:05:00|3548.3|3539.3|3550.4|3541.4|3552|3543|3548|3539|0
1714007400000|2024-04-25 01:10:00|3551.4|3542.4|3552.6|3543.6|3552.9|3543.9|3551.4|3542.4|0
1714007700000|2024-04-25 01:15:00|3552.4|3543.4|3558.4|3554.4|3558.9|3554.9|3537.9|3533.9|1774
1714008000000|2024-04-25 01:20:00|3557.9|3553.9|3554.9|3550.9|3558.9|3554.9|3549.9|3545.9|465
1714008300000|2024-04-25 01:25:00|3554.4|3550.4|3558.4|3554.4|3558.9|3554.9|3550.4|3546.4|601
1714008600000|2024-04-25 01:30:00|3559.9|3555.9|3530.9|3526.9|3559.9|3555.9|3527.4|3523.4|3922
1714008900000|2024-04-25 01:35:00|3530.4|3526.4|3541.9|3537.9|3543.9|3539.9|3523.9|3519.9|2639
1714009200000|2024-04-25 01:40:00|3541.4|3537.4|3530.9|3526.9|3543.9|3539.9|3529.9|3525.9|1758
1714009500000|2024-04-25 01:45:00|3530.4|3526.4|3537.9|3533.9|3538.9|3534.9|3525.9|3521.9|1673
1714009800000|2024-04-25 01:50:00|3536.9|3532.9|3560.9|3556.9|3560.9|3556.9|3536.9|3532.9|1910
1714010100000|2024-04-25 01:55:00|3561.9|3557.9|3558.4|3554.4|3562.9|3558.9|3553.9|3549.9|2679
1714010400000|2024-04-25 02:00:00|3558.9|3554.9|3585.9|3581.9|3585.9|3581.9|3555.9|3551.9|3619
1714010700000|2024-04-25 02:05:00|3585.4|3581.4|3588.4|3584.4|3591.9|3587.9|3579.4|3575.4|2307
1714011000000|2024-04-25 02:10:00|3587.9|3583.9|3577.3|3573.3|3587.9|3583.9|3576.3|3572.3|16892
1714011300000|2024-04-25 02:15:00|3577.8|3573.8|3576.3|3572.3|3583.3|3579.3|3571.8|3567.8|5831
1714011600000|2024-04-25 02:20:00|3575.8|3571.8|3579.3|3575.3|3583.3|3579.3|3573.3|3569.3|1995
1714011900000|2024-04-25 02:25:00|3579.8|3575.8|3598.3|3594.3|3599.3|3595.3|3579.3|3575.3|2355
1714012200000|2024-04-25 02:30:00|3597.3|3593.3|3601.3|3597.3|3608.3|3604.3|3596.8|3592.8|1846
1714012500000|2024-04-25 02:35:00|3602.3|3598.3|3601.8|3597.8|3605.3|3601.3|3595.3|3591.3|861
1714012800000|2024-04-25 02:40:00|3601.3|3597.3|3606.3|3602.3|3606.3|3602.3|3596.8|3592.8|892
1714013100000|2024-04-25 02:45:00|3605.3|3601.3|3609.3|3605.3|3611.8|3607.8|3604.3|3600.3|1247
1714013400000|2024-04-25 02:50:00|3608.8|3604.8|3610.3|3606.3|3617.8|3613.8|3604.3|3600.3|1537
1714013700000|2024-04-25 02:55:00|3610.8|3606.8|3607.3|3603.3|3614.3|3610.3|3606.3|3602.3|988
1714014000000|2024-04-25 03:00:00|3606.8|3602.8|3609.3|3605.3|3611.3|3607.3|3604.3|3600.3|907
1714014300000|2024-04-25 03:05:00|3608.8|3604.8|3598.3|3594.3|3609.3|3605.3|3596.3|3592.3|1719
1714014600000|2024-04-25 03:10:00|3599.3|3595.3|3589.3|3585.3|3604.3|3600.3|3587.3|3583.3|2908
1714014900000|2024-04-25 03:15:00|3590.3|3586.3|3586.3|3582.3|3592.3|3588.3|3583.3|3579.3|1277
1714015200000|2024-04-25 03:20:00|3587.3|3583.3|3578.8|3574.8|3588.3|3584.3|3578.3|3574.3|1060
1714015500000|2024-04-25 03:25:00|3578.3|3574.3|3578.3|3574.3|3581.3|3577.3|3574.3|3570.3|852
1714015800000|2024-04-25 03:30:00|3577.8|3573.8|3563.3|3559.3|3580.3|3576.3|3563.3|3559.3|770
1714016100000|2024-04-25 03:35:00|3564.3|3560.3|3567.3|3563.3|3568.3|3564.3|3557.3|3553.3|1807
1714016400000|2024-04-25 03:40:00|3566.3|3562.3|3566.8|3562.8|3572.3|3568.3|3565.3|3561.3|724
1714016700000|2024-04-25 03:45:00|3567.3|3563.3|3568.8|3564.8|3570.3|3566.3|3565.3|3561.3|449
1714017000000|2024-04-25 03:50:00|3568.3|3564.3|3568.3|3564.3|3570.3|3566.3|3567.3|3563.3|392
1714017300000|2024-04-25 03:55:00|3569.3|3565.3|3575.8|3571.8|3575.8|3571.8|3569.3|3565.3|448
1714017600000|2024-04-25 04:00:00|3576.8|3567.8|3576.6|3567.6|3576.9|3567.9|3576.4|3567.4|2
1714017900000|2024-04-25 04:05:00|3576.7|3567.7|3576.4|3567.4|3576.8|3567.8|3576.4|3567.4|0
1714018200000|2024-04-25 04:10:00|3576.5|3567.5|3576.6|3567.6|3576.6|3567.6|3576.3|3567.3|0
1714018500000|2024-04-25 04:15:00|3576.5|3567.5|3576.6|3567.6|3576.7|3567.7|3576.4|3567.4|0
1714018800000|2024-04-25 04:20:00|3576.5|3567.5|3575.6|3566.6|3576.6|3567.6|3575.5|3566.5|0
1714019100000|2024-04-25 04:25:00|3575.5|3566.5|3575.3|3566.3|3575.5|3566.5|3575.3|3566.3|0
1714019400000|2024-04-25 04:30:00|3575.4|3566.4|3576.3|3567.3|3576.3|3567.3|3575.4|3566.4|0
1714019700000|2024-04-25 04:35:00|3576.1|3567.1|3576.5|3567.5|3576.6|3567.6|3576.1|3567.1|0
1714020000000|2024-04-25 04:40:00|3576.6|3567.6|3576.1|3567.1|3576.6|3567.6|3576.1|3567.1|0
1714020300000|2024-04-25 04:45:00|3576.2|3567.2|3575.3|3566.3|3576.2|3567.2|3575.2|3566.2|0
1714020600000|2024-04-25 04:50:00|3575.4|3566.4|3575.2|3566.2|3575.5|3566.5|3575.2|3566.2|0
1714020900000|2024-04-25 04:55:00|3575.3|3566.3|3575.8|3566.8|3575.8|3566.8|3575.3|3566.3|0
1714021200000|2024-04-25 05:00:00|3575.3|3571.8|3557.8|3553.8|3575.3|3571.8|3553.3|3549.3|2491
1714021500000|2024-04-25 05:05:00|3557.3|3553.3|3556.8|3552.8|3564.3|3560.3|3555.8|3551.8|655
1714021800000|2024-04-25 05:10:00|3556.3|3552.3|3565.3|3561.3|3566.3|3562.3|3555.8|3551.8|5481
1714022100000|2024-04-25 05:15:00|3564.3|3560.3|3556.3|3552.3|3566.3|3562.3|3555.3|3551.3|601
1714022400000|2024-04-25 05:20:00|3555.3|3551.3|3554.3|3550.3|3557.8|3553.8|3550.3|3546.3|1700
1714022700000|2024-04-25 05:25:00|3554.8|3550.8|3558.3|3554.3|3559.3|3555.3|3553.3|3549.3|949
1714023000000|2024-04-25 05:30:00|3558.8|3554.8|3562.3|3558.3|3562.8|3558.8|3558.3|3554.3|558
1714023300000|2024-04-25 05:35:00|3561.3|3557.3|3555.3|3551.3|3562.3|3558.3|3555.3|3551.3|789
1714023600000|2024-04-25 05:40:00|3554.8|3550.8|3551.3|3547.3|3557.3|3553.3|3550.3|3546.3|1013
1714023900000|2024-04-25 05:45:00|3550.8|3546.8|3548.3|3544.3|3552.3|3548.3|3547.3|3543.3|1048
1714024200000|2024-04-25 05:50:00|3548.8|3544.8|3540.3|3536.3|3549.3|3545.3|3539.3|3535.3|1616
1714024500000|2024-04-25 05:55:00|3539.8|3535.8|3543.3|3539.3|3544.3|3540.3|3538.3|3534.3|842
1714024800000|2024-04-25 06:00:00|3543.8|3539.8|3534.3|3530.3|3543.8|3539.8|3534.3|3530.3|1923
1714025100000|2024-04-25 06:05:00|3534.8|3530.8|3536.3|3532.3|3538.3|3534.3|3530.8|3526.8|1074
1714025400000|2024-04-25 06:10:00|3537.3|3533.3|3541.3|3537.3|3542.3|3538.3|3536.3|3532.3|853
1714025700000|2024-04-25 06:15:00|3540.3|3536.3|3547.3|3543.3|3548.3|3544.3|3539.3|3535.3|3232
1714026000000|2024-04-25 06:20:00|3547.8|3543.8|3544.3|3540.3|3550.3|3546.3|3543.3|3539.3|1239
1714026300000|2024-04-25 06:25:00|3544.8|3540.8|3537.3|3533.3|3545.3|3541.3|3535.3|3531.3|1831
1714026600000|2024-04-25 06:30:00|3538.3|3534.3|3543.3|3539.3|3544.3|3540.3|3536.3|3532.3|12274
1714026900000|2024-04-25 06:35:00|3542.3|3538.3|3546.3|3542.3|3546.8|3542.8|3539.3|3535.3|14687
1714027200000|2024-04-25 06:40:00|3545.8|3541.8|3549.3|3545.3|3555.8|3551.8|3545.3|3541.3|7138
1714027500000|2024-04-25 06:45:00|3548.8|3544.8|3547.3|3543.3|3553.3|3549.3|3544.8|3540.8|4808
1714027800000|2024-04-25 06:50:00|3547.8|3543.8|3547.3|3543.3|3550.8|3546.8|3546.3|3542.3|1544
1714028100000|2024-04-25 06:55:00|3548.3|3544.3|3555.3|3551.3|3555.3|3551.3|3547.3|3543.3|3901
1714028400000|2024-04-25 07:00:00|3554.3|3550.3|3559.3|3555.3|3560.3|3556.3|3550.3|3546.3|2203
1714028700000|2024-04-25 07:05:00|3559.8|3555.8|3560.8|3556.8|3562.3|3558.3|3557.3|3553.3|7713
1714029000000|2024-04-25 07:10:00|3561.3|3557.3|3562.3|3558.3|3564.3|3560.3|3559.3|3555.3|1344
1714029300000|2024-04-25 07:15:00|3561.3|3557.3|3559.3|3555.3|3563.3|3559.3|3558.3|3554.3|1285
1714029600000|2024-04-25 07:20:00|3558.3|3554.3|3560.8|3556.8|3562.3|3558.3|3555.3|3551.3|2203
1714029900000|2024-04-25 07:25:00|3560.3|3556.3|3555.3|3551.3|3560.3|3556.3|3554.3|3550.3|723
1714030200000|2024-04-25 07:30:00|3554.3|3550.3|3558.3|3554.3|3559.3|3555.3|3554.3|3550.3|1035
1714030500000|2024-04-25 07:35:00|3557.3|3553.3|3558.3|3554.3|3559.3|3555.3|3554.3|3550.3|710
1714030800000|2024-04-25 07:40:00|3557.8|3553.8|3555.3|3551.3|3558.3|3554.3|3551.3|3547.3|7088
1714031100000|2024-04-25 07:45:00|3555.8|3551.8|3555.3|3551.3|3557.3|3553.3|3555.3|3551.3|2027
1714031400000|2024-04-25 07:50:00|3554.3|3550.3|3555.3|3551.3|3556.3|3552.3|3553.3|3549.3|7308
1714031700000|2024-04-25 07:55:00|3554.8|3550.8|3555.3|3551.3|3557.3|3553.3|3554.3|3550.3|1572
1714032000000|2024-04-25 08:00:00|3555.8|3551.8|3553.3|3549.3|3558.3|3554.3|3552.3|3548.3|1489
1714032300000|2024-04-25 08:05:00|3554.3|3550.3|3562.3|3558.3|3563.3|3559.3|3552.3|3548.3|1314
1714032600000|2024-04-25 08:10:00|3561.8|3557.8|3556.3|3552.3|3561.8|3557.8|3555.3|3551.3|10152
1714032900000|2024-04-25 08:15:00|3555.8|3551.8|3558.3|3554.3|3560.3|3556.3|3555.8|3551.8|1241
1714033200000|2024-04-25 08:20:00|3557.8|3553.8|3560.3|3556.3|3561.3|3557.3|3557.3|3553.3|1127
1714033500000|2024-04-25 08:25:00|3559.8|3555.8|3565.3|3561.3|3566.8|3562.8|3559.8|3555.8|1421
1714033800000|2024-04-25 08:30:00|3568.5|3559.5|3569.4|3560.4|3569.6|3560.6|3568.1|3559.1|3762
1714034100000|2024-04-25 08:35:00|3569.3|3560.3|3570.7|3561.7|3570.9|3561.9|3569.3|3560.3|0
1714034400000|2024-04-25 08:40:00|3570.6|3561.6|3569.8|3560.8|3570.7|3561.7|3569.7|3560.7|548
1714034700000|2024-04-25 08:45:00|3569.7|3560.7|3570|3561|3570.7|3561.7|3569.7|3560.7|0
1714035000000|2024-04-25 08:50:00|3570.1|3561.1|3570.1|3561.1|3570.4|3561.4|3569.6|3560.6|0
1714035300000|2024-04-25 08:55:00|3570.2|3561.2|3569.4|3560.4|3570.4|3561.4|3568.8|3559.8|0
1714035600000|2024-04-25 09:00:00|3569.3|3560.3|3569.6|3560.6|3569.9|3560.9|3568.6|3559.6|0
1714035900000|2024-04-25 09:05:00|3569.5|3560.5|3568.9|3559.9|3569.7|3560.7|3568.7|3559.7|0
1714036200000|2024-04-25 09:10:00|3569|3560|3569.9|3560.9|3569.9|3560.9|3568.3|3559.3|0
1714036500000|2024-04-25 09:15:00|3568.8|3560.8|3568.8|3561.8|3570.8|3563.8|3566.8|3558.8|8977
1714036800000|2024-04-25 09:20:00|3567.8|3560.8|3570.8|3563.8|3572.8|3564.8|3566.8|3559.8|5235
1714037100000|2024-04-25 09:25:00|3571.8|3562.8|3572.8|3565.8|3573.8|3566.8|3569.8|3562.8|105
1714037400000|2024-04-25 09:30:00|3571.8|3564.8|3568.8|3561.8|3571.8|3564.8|3565.8|3557.8|137
1714037700000|2024-04-25 09:35:00|3569.8|3562.8|3569.8|3562.8|3569.8|3562.8|3567.8|3560.8|73
1714038000000|2024-04-25 09:40:00|3570.8|3561.8|3569.8|3561.8|3570.8|3563.8|3567.8|3560.8|83
1714038300000|2024-04-25 09:45:00|3568.8|3562.8|3572.8|3565.8|3574.8|3567.8|3568.8|3561.8|161
1714038600000|2024-04-25 09:50:00|3571.8|3564.8|3572.8|3565.8|3572.8|3565.8|3570.8|3562.8|85
1714038900000|2024-04-25 09:55:00|3571.8|3564.8|3575.8|3568.8|3576.8|3568.8|3571.8|3564.8|212
1714039200000|2024-04-25 10:00:00|3574.8|3567.8|3570.8|3563.8|3574.8|3567.8|3570.8|3563.8|36
1714039500000|2024-04-25 10:05:00|3569.8|3562.8|3570.8|3562.8|3570.8|3563.8|3568.8|3560.8|38
1714039800000|2024-04-25 10:10:00|3569.8|3563.8|3569.8|3562.8|3570.8|3563.8|3569.8|3561.8|209
1714040100000|2024-04-25 10:15:00|3568.8|3561.8|3567.8|3559.8|3569.8|3562.8|3567.8|3559.8|38
1714040400000|2024-04-25 10:20:00|3566.8|3560.8|3565.8|3558.8|3567.8|3560.8|3565.8|3558.8|14
1714040700000|2024-04-25 10:25:00|3566.8|3559.8|3566.8|3559.8|3566.8|3559.8|3565.8|3558.8|8
1714041000000|2024-04-25 10:30:00|3567.8|3560.8|3567.8|3559.8|3568.8|3561.8|3566.8|3559.8|11
1714041300000|2024-04-25 10:35:00|3566.8|3560.8|3565.8|3558.8|3567.8|3560.8|3564.8|3557.8|15
1714041600000|2024-04-25 10:40:00|3564.8|3557.8|3564.8|3557.8|3565.8|3558.8|3562.8|3555.8|25
1714041900000|2024-04-25 10:45:00|3565.8|3556.8|3563.8|3556.8|3565.8|3557.8|3563.8|3556.8|25
1714042200000|2024-04-25 10:50:00|3561.8|3554.8|3563.8|3556.8|3565.8|3557.8|3561.8|3554.8|435
1714042500000|2024-04-25 10:55:00|3562.8|3555.8|3561.8|3554.8|3562.8|3555.8|3561.8|3554.8|58
1714042800000|2024-04-25 11:00:00|3560.8|3553.8|3560.8|3553.8|3561.8|3554.8|3559.8|3552.8|20
1714043100000|2024-04-25 11:05:00|3559.8|3552.8|3559.8|3552.8|3560.8|3552.8|3559.8|3552.8|13
1714043400000|2024-04-25 11:10:00|3560.8|3553.8|3560.8|3553.8|3560.8|3553.8|3559.8|3553.8|6
1714043700000|2024-04-25 11:15:00|3561.8|3554.8|3562.8|3555.8|3563.8|3556.8|3561.8|3554.8|48
1714044000000|2024-04-25 11:20:00|3561.8|3554.8|3561.8|3554.8|3562.8|3554.8|3560.8|3553.8|25
1714044300000|2024-04-25 11:25:00|3560.8|3553.8|3560.8|3553.8|3561.8|3554.8|3560.8|3553.8|23
1714044600000|2024-04-25 11:30:00|3561.8|3554.8|3560.8|3553.8|3562.8|3554.8|3559.8|3552.8|21
1714044900000|2024-04-25 11:35:00|3559.8|3552.8|3560.8|3553.8|3561.8|3553.8|3558.8|3551.8|21
1714045200000|2024-04-25 11:40:00|3561.8|3554.8|3562.8|3554.8|3562.8|3555.8|3560.8|3553.8|7
1714045500000|2024-04-25 11:45:00|3561.8|3555.8|3564.8|3557.8|3565.8|3558.8|3561.8|3554.8|7
1714045800000|2024-04-25 11:50:00|3565.8|3558.8|3566.8|3559.8|3566.8|3559.8|3564.8|3557.8|11
1714046100000|2024-04-25 11:55:00|3567.8|3558.8|3567.8|3559.8|3567.8|3560.8|3566.8|3558.8|8
1714046400000|2024-04-25 12:00:00|3566.8|3558.8|3565.8|3558.8|3566.8|3558.8|3564.8|3557.8|2
1714046700000|2024-04-25 12:05:00|3566.8|3557.8|3564.8|3557.8|3566.8|3559.8|3564.8|3556.8|19
1714047000000|2024-04-25 12:10:00|3563.8|3556.8|3561.8|3554.8|3564.8|3557.8|3561.8|3554.8|18
1714047300000|2024-04-25 12:15:00|3560.8|3553.8|3560.8|3552.8|3561.8|3554.8|3559.8|3552.8|16
1714047600000|2024-04-25 12:20:00|3559.8|3553.8|3559.8|3552.8|3560.8|3553.8|3558.8|3551.8|22
1714047900000|2024-04-25 12:25:00|3561.8|3554.8|3563.8|3555.8|3564.8|3556.8|3561.8|3554.8|35
1714048200000|2024-04-25 12:30:00|3562.8|3556.8|3548.8|3541.8|3572.8|3564.8|3544.8|3537.8|292
1714048500000|2024-04-25 12:35:00|3549.8|3542.8|3539.8|3531.8|3551.8|3544.8|3538.8|3531.8|200
1714048800000|2024-04-25 12:40:00|3538.8|3532.8|3536.8|3528.8|3541.8|3533.8|3535.8|3528.8|108
1714049100000|2024-04-25 12:45:00|3535.8|3529.8|3532.8|3525.8|3536.8|3529.8|3532.8|3524.8|170
1714049400000|2024-04-25 12:50:00|3533.8|3526.8|3518.8|3511.8|3533.8|3526.8|3517.8|3510.8|435
1714049700000|2024-04-25 12:55:00|3517.8|3510.8|3527.8|3519.8|3527.8|3520.8|3516.8|3509.8|261
1714050000000|2024-04-25 13:00:00|3526.8|3520.8|3525.8|3518.8|3532.8|3525.8|3523.8|3516.8|137
1714050300000|2024-04-25 13:05:00|3524.8|3517.8|3524.8|3517.8|3526.8|3519.8|3522.8|3515.8|58
1714050600000|2024-04-25 13:10:00|3523.8|3516.8|3519.8|3512.8|3524.8|3517.8|3519.8|3512.8|58
1714050900000|2024-04-25 13:15:00|3520.8|3513.8|3516.8|3509.8|3521.8|3514.8|3516.8|3509.8|85
1714051200000|2024-04-25 13:20:00|3515.8|3508.8|3519.8|3512.8|3519.8|3512.8|3514.8|3507.8|91
1714051500000|2024-04-25 13:25:00|3518.8|3511.8|3522.8|3515.8|3522.8|3515.8|3518.8|3510.8|30
1714051800000|2024-04-25 13:30:00|3521.8|3514.8|3530.8|3523.8|3540.8|3533.8|3520.8|3512.8|509
1714052100000|2024-04-25 13:35:00|3531.8|3522.8|3519.8|3512.8|3532.8|3524.8|3518.8|3511.8|128
1714052400000|2024-04-25 13:40:00|3520.8|3513.8|3531.8|3524.8|3532.8|3525.8|3519.8|3511.8|82
1714052700000|2024-04-25 13:45:00|3530.8|3523.8|3524.8|3517.8|3530.8|3523.8|3522.8|3515.8|94
1714053000000|2024-04-25 13:50:00|3525.8|3516.8|3526.8|3518.8|3527.8|3519.8|3522.8|3515.8|71
1714053300000|2024-04-25 13:55:00|3525.8|3517.8|3525.8|3519.8|3528.8|3521.8|3522.8|3515.8|41
1714053600000|2024-04-25 14:00:00|3526.8|3520.8|3526.3|3520.3|3528.3|3522.3|3522.3|3516.3|51
1714053900000|2024-04-25 14:05:00|3526.8|3520.8|3527.3|3521.3|3531.3|3525.3|3526.8|3520.8|63
1714054200000|2024-04-25 14:10:00|3527.8|3521.8|3532.8|3526.8|3532.8|3526.8|3527.3|3521.3|90
1714054500000|2024-04-25 14:15:00|3532.3|3526.3|3539.3|3533.3|3540.3|3534.3|3532.3|3526.3|93
1714054800000|2024-04-25 14:20:00|3538.8|3532.8|3544.3|3538.3|3545.3|3539.3|3538.8|3532.8|108
1714055100000|2024-04-25 14:25:00|3544.8|3538.8|3549.3|3543.3|3549.3|3543.3|3544.3|3538.3|127
1714055400000|2024-04-25 14:30:00|3548.8|3542.8|3540.3|3534.3|3549.3|3543.3|3539.8|3533.8|63
1714055700000|2024-04-25 14:35:00|3541.3|3535.3|3542.3|3536.3|3544.3|3538.3|3539.8|3533.8|48
1714056000000|2024-04-25 14:40:00|3541.8|3535.8|3540.8|3534.8|3542.3|3536.3|3536.3|3530.3|40
1714056300000|2024-04-25 14:45:00|3541.3|3535.3|3540.3|3534.3|3544.3|3538.3|3539.3|3533.3|123
1714056600000|2024-04-25 14:50:00|3540.8|3534.8|3538.3|3532.3|3542.3|3536.3|3537.3|3531.3|61
1714056900000|2024-04-25 14:55:00|3537.8|3531.8|3538.3|3532.3|3539.3|3533.3|3536.3|3530.3|57
1714057200000|2024-04-25 15:00:00|3537.8|3531.8|3539.8|3533.8|3542.8|3536.8|3536.8|3530.8|56
1714057500000|2024-04-25 15:05:00|3540.3|3534.3|3541.8|3535.8|3541.8|3535.8|3538.3|3532.3|45
1714057800000|2024-04-25 15:10:00|3542.3|3536.3|3542.8|3536.8|3543.3|3537.3|3541.8|3535.8|33
1714058100000|2024-04-25 15:15:00|3542.3|3536.3|3543.3|3537.3|3543.3|3537.3|3540.3|3534.3|23
1714058400000|2024-04-25 15:20:00|3542.8|3536.8|3542.3|3536.3|3544.3|3538.3|3541.8|3535.8|84
1714058700000|2024-04-25 15:25:00|3541.8|3535.8|3549.3|3543.3|3550.3|3544.3|3541.3|3535.3|85
1714059000000|2024-04-25 15:30:00|3548.8|3542.8|3547.3|3541.3|3549.8|3543.8|3545.3|3539.3|656
1714059300000|2024-04-25 15:35:00|3547.8|3541.8|3549.3|3543.3|3549.3|3543.3|3546.3|3540.3|60
1714059600000|2024-04-25 15:40:00|3550.3|3544.3|3547.3|3541.3|3550.3|3544.3|3546.3|3540.3|65
1714059900000|2024-04-25 15:45:00|3546.8|3540.8|3546.8|3540.8|3548.3|3542.3|3545.8|3539.8|26
1714060200000|2024-04-25 15:50:00|3546.3|3540.3|3549.3|3543.3|3549.3|3543.3|3546.3|3540.3|37
1714060500000|2024-04-25 15:55:00|3548.8|3542.8|3550.3|3544.3|3551.3|3545.3|3548.3|3542.3|42
1714060800000|2024-04-25 16:00:00|3549.8|3543.8|3548.3|3542.3|3549.8|3543.8|3547.8|3541.8|26
1714061100000|2024-04-25 16:05:00|3548.8|3542.8|3549.3|3543.3|3551.3|3545.3|3548.3|3542.3|72
1714061400000|2024-04-25 16:10:00|3548.8|3542.8|3549.3|3543.3|3550.8|3544.8|3548.3|3542.3|28
1714061700000|2024-04-25 16:15:00|3549.8|3543.8|3550.3|3544.3|3551.3|3545.3|3549.3|3543.3|6
1714062000000|2024-04-25 16:20:00|3550.8|3544.8|3552.3|3546.3|3553.3|3547.3|3550.3|3544.3|4
1714062300000|2024-04-25 16:25:00|3552.8|3546.8|3551.3|3545.3|3552.8|3546.8|3551.3|3545.3|5
1714062600000|2024-04-25 16:30:00|3551.8|3545.8|3550.3|3544.3|3552.3|3546.3|3550.3|3544.3|50
1714062900000|2024-04-25 16:35:00|3550.8|3544.8|3549.8|3543.8|3551.8|3545.8|3548.3|3542.3|18
1714063200000|2024-04-25 16:40:00|3549.3|3543.3|3551.8|3545.8|3552.3|3546.3|3549.3|3543.3|19
1714063500000|2024-04-25 16:45:00|3551.3|3545.3|3552.3|3546.3|3554.3|3548.3|3551.3|3545.3|21
1714063800000|2024-04-25 16:50:00|3553.3|3547.3|3554.3|3548.3|3555.3|3549.3|3552.3|3546.3|13
1714064100000|2024-04-25 16:55:00|3554.8|3548.8|3554.3|3548.3|3556.8|3550.8|3553.3|3547.3|13
1714064400000|2024-04-25 17:00:00|3554.8|3548.8|3555.8|3549.8|3557.3|3551.3|3554.3|3548.3|47
1714064700000|2024-04-25 17:05:00|3556.3|3550.3|3555.3|3549.3|3557.3|3551.3|3554.3|3548.3|33
1714065000000|2024-04-25 17:10:00|3554.8|3548.8|3553.8|3547.8|3555.3|3549.3|3552.8|3546.8|23
1714065300000|2024-04-25 17:15:00|3554.3|3548.3|3554.3|3548.3|3555.3|3549.3|3553.8|3547.8|10
1714065600000|2024-04-25 17:20:00|3553.8|3547.8|3556.3|3550.3|3556.3|3550.3|3553.3|3547.3|38
1714065900000|2024-04-25 17:25:00|3555.8|3549.8|3559.3|3553.3|3560.3|3554.3|3555.8|3549.8|22
1714066200000|2024-04-25 17:30:00|3558.8|3552.8|3562.3|3556.3|3562.3|3556.3|3558.8|3552.8|99
1714066500000|2024-04-25 17:35:00|3563.3|3557.3|3565.3|3559.3|3566.3|3560.3|3562.8|3556.8|26
1714066800000|2024-04-25 17:40:00|3564.8|3558.8|3565.3|3559.3|3565.3|3559.3|3564.3|3558.3|16
1714067100000|2024-04-25 17:45:00|3566.3|3560.3|3565.3|3559.3|3567.3|3561.3|3565.3|3559.3|12
1714067400000|2024-04-25 17:50:00|3564.8|3558.8|3565.3|3559.3|3567.3|3561.3|3564.8|3558.8|7
1714067700000|2024-04-25 17:55:00|3565.8|3559.8|3566.8|3560.8|3567.3|3561.3|3565.3|3559.3|4
1714068000000|2024-04-25 18:00:00|3567.3|3561.3|3564.3|3558.3|3567.3|3561.3|3564.3|3558.3|55
1714068300000|2024-04-25 18:05:00|3564.8|3558.8|3565.3|3559.3|3566.3|3560.3|3563.8|3557.8|36
1714068600000|2024-04-25 18:10:00|3565.8|3559.8|3565.3|3559.3|3565.8|3559.8|3564.3|3558.3|15
1714068900000|2024-04-25 18:15:00|3564.8|3558.8|3564.3|3558.3|3564.8|3558.8|3563.3|3557.3|11
1714069200000|2024-04-25 18:20:00|3563.8|3557.8|3562.3|3556.3|3564.3|3558.3|3562.3|3556.3|34
1714069500000|2024-04-25 18:25:00|3561.8|3555.8|3558.8|3552.8|3564.3|3558.3|3558.8|3552.8|46
1714069800000|2024-04-25 18:30:00|3558.3|3552.3|3562.3|3556.3|3564.3|3558.3|3558.3|3552.3|56
1714070100000|2024-04-25 18:35:00|3561.8|3555.8|3561.3|3555.3|3562.3|3556.3|3559.8|3553.8|31
1714070400000|2024-04-25 18:40:00|3560.8|3554.8|3559.3|3553.3|3561.8|3555.8|3558.8|3552.8|22
1714070700000|2024-04-25 18:45:00|3559.8|3553.8|3559.3|3553.3|3560.3|3554.3|3558.3|3552.3|52
1714071000000|2024-04-25 18:50:00|3558.8|3552.8|3561.3|3555.3|3561.3|3555.3|3557.8|3551.8|82
1714071300000|2024-04-25 18:55:00|3562.3|3556.3|3566|3557|3566|3559.3|3561.8|3555.8|180
1714071600000|2024-04-25 19:00:00|3566.1|3557.1|3572.2|3563.2|3572.2|3563.2|3566|3557|0
1714071900000|2024-04-25 19:05:00|3572.1|3563.1|3570.2|3561.2|3572.2|3563.2|3569.5|3560.5|0
1714072200000|2024-04-25 19:10:00|3570.3|3561.3|3572.3|3563.3|3572.3|3563.3|3570.2|3561.2|0
1714072500000|2024-04-25 19:15:00|3572.3|3563.3|3575|3566|3575|3566|3572.2|3563.2|0
1714072800000|2024-04-25 19:20:00|3574.9|3565.9|3574.9|3565.9|3575.8|3566.8|3574.7|3565.7|0
1714073100000|2024-04-25 19:25:00|3574.8|3565.8|3575.5|3566.5|3575.7|3566.7|3574|3565|0
1714073400000|2024-04-25 19:30:00|3575.6|3566.6|3574|3565|3575.7|3566.7|3573.8|3564.8|0
1714073700000|2024-04-25 19:35:00|3573.9|3564.9|3572.2|3563.2|3574|3565|3572.1|3563.1|0
1714074000000|2024-04-25 19:40:00|3572.3|3563.3|3570.4|3561.4|3573.3|3564.3|3570|3561|0
1714074300000|2024-04-25 19:45:00|3570.3|3561.3|3568.9|3559.9|3570.7|3561.7|3568.8|3559.8|0
1714074600000|2024-04-25 19:50:00|3569|3560|3570|3561|3570.1|3561.1|3568.1|3559.1|0
1714074900000|2024-04-25 19:55:00|3569.9|3560.9|3573.4|3564.4|3573.7|3564.7|3569.8|3560.8|0
1714075200000|2024-04-25 20:00:00|3573.3|3564.3|3595.9|3586.9|3596.2|3587.2|3571.4|3562.4|0
1714075500000|2024-04-25 20:05:00|3595.4|3586.4|3596.5|3587.5|3600.1|3591.1|3594|3585|0
1714075800000|2024-04-25 20:10:00|3596.3|3587.3|3596.4|3587.4|3597.9|3588.9|3594.7|3585.7|0
1714076100000|2024-04-25 20:15:00|3596.7|3587.7|3595.9|3586.9|3597.7|3588.7|3595.6|3586.6|0
1714076400000|2024-04-25 20:20:00|3595.8|3586.8|3596.5|3587.5|3597.7|3588.7|3595.6|3586.6|0
1714076700000|2024-04-25 20:25:00|3596.3|3587.3|3595.7|3586.7|3596.3|3587.3|3594|3585|0
1714077000000|2024-04-25 20:30:00|3595.6|3586.6|3595.8|3586.8|3596.2|3587.2|3594.9|3585.9|0
1714077300000|2024-04-25 20:35:00|3595.6|3586.6|3598.1|3589.1|3598.2|3589.2|3595.6|3586.6|0
1714077600000|2024-04-25 20:40:00|3598.2|3589.2|3599.1|3590.1|3599.2|3590.2|3597.7|3588.7|0
1714077900000|2024-04-25 20:45:00|3598.9|3589.9|3600.6|3591.6|3600.6|3591.6|3598|3589|0
1714078200000|2024-04-25 20:50:00|3600.4|3591.4|3597.9|3588.9|3600.7|3591.7|3597.8|3588.8|0
1714078500000|2024-04-25 20:55:00|3598.1|3589.1|3598.2|3589.2|3599|3590|3597.1|3588.1|0
1714078800000|2024-04-25 21:00:00|3598.4|3589.4|3597.7|3588.7|3598.7|3589.7|3597.7|3588.7|0
1714079100000|2024-04-25 21:05:00|3597.5|3588.5|3597.1|3588.1|3597.8|3588.8|3596.7|3587.7|0
1714079400000|2024-04-25 21:10:00|3597|3588|3596.5|3587.5|3597|3588|3596.5|3587.5|0
1714079700000|2024-04-25 21:15:00|3596.4|3587.4|3596.3|3587.3|3596.6|3587.6|3595.7|3586.7|0
1714080000000|2024-04-25 21:20:00|3596.2|3587.2|3595.9|3586.9|3596.2|3587.2|3595.8|3586.8|0
1714080300000|2024-04-25 21:25:00|3596.2|3587.2|3595.2|3586.2|3596.2|3587.2|3595.1|3586.1|0
1714080600000|2024-04-25 21:30:00|3595.1|3586.1|3594.6|3585.6|3595.1|3586.1|3594.3|3585.3|0
1714080900000|2024-04-25 21:35:00|3594.5|3585.5|3595|3586|3595|3586|3594.5|3585.5|0
1714081200000|2024-04-25 21:40:00|3594.9|3585.9|3594.9|3585.9|3595.1|3586.1|3594.8|3585.8|0
1714081500000|2024-04-25 21:45:00|3594.7|3585.7|3594.5|3585.5|3594.7|3585.7|3594.3|3585.3|0
1714081800000|2024-04-25 21:50:00|3594.4|3585.4|3594.9|3585.9|3594.9|3585.9|3594.2|3585.2|0
1714082100000|2024-04-25 21:55:00|3594.8|3585.8|3596.6|3587.6|3598.1|3589.1|3594.4|3585.4|0
1714082400000|2024-04-25 22:00:00|3599.3|3590.3|3594.6|3585.6|3600.1|3591.1|3593.4|3584.4|0
1714082700000|2024-04-25 22:05:00|3594.7|3585.7|3593.5|3584.5|3594.7|3585.7|3591.9|3582.9|0
1714083000000|2024-04-25 22:10:00|3593.8|3584.8|3593.9|3584.9|3593.9|3584.9|3592.3|3583.3|0
1714083300000|2024-04-25 22:15:00|3594|3585|3592.8|3583.8|3594|3585|3592.5|3583.5|0
1714083600000|2024-04-25 22:20:00|3592.7|3583.7|3593.3|3584.3|3593.3|3584.3|3592.3|3583.3|0
1714083900000|2024-04-25 22:25:00|3593.4|3584.4|3592.8|3583.8|3593.6|3584.6|3592.3|3583.3|0
1714084200000|2024-04-25 22:30:00|3592.7|3583.7|3593.1|3584.1|3593.7|3584.7|3592.7|3583.7|0
1714084500000|2024-04-25 22:35:00|3593.2|3584.2|3593.6|3584.6|3593.8|3584.8|3592.9|3583.9|0
1714084800000|2024-04-25 22:40:00|3593.5|3584.5|3594|3585|3594.5|3585.5|3593.3|3584.3|0
1714085100000|2024-04-25 22:45:00|3595.4|3586.4|3595.1|3586.1|3595.9|3586.9|3595|3586|0
1714085400000|2024-04-25 22:50:00|3595|3586|3594.7|3585.7|3595.4|3586.4|3594.6|3585.6|0
1714085700000|2024-04-25 22:55:00|3594.8|3585.8|3595.4|3586.4|3595.4|3586.4|3594.7|3585.7|0
1714086000000|2024-04-25 23:00:00|3593.7|3584.7|3593.9|3584.9|3594|3585|3592.4|3583.4|0
1714086300000|2024-04-25 23:05:00|3594|3585|3586.9|3577.9|3594|3585|3586.7|3577.7|0
1714086600000|2024-04-25 23:10:00|3586.7|3577.7|3585.9|3576.9|3586.8|3577.8|3584.8|3575.8|0
1714086900000|2024-04-25 23:15:00|3586|3577|3586.3|3577.3|3586.5|3577.5|3585.6|3576.6|0
1714087200000|2024-04-25 23:20:00|3586.2|3577.2|3586.2|3577.2|3586.6|3577.6|3586|3577|0
1714087500000|2024-04-25 23:25:00|3586.1|3577.1|3585.2|3576.2|3586.2|3577.2|3585.1|3576.1|0
1714087800000|2024-04-25 23:30:00|3585.3|3576.3|3584.7|3575.7|3585.9|3576.9|3584.7|3575.7|0
1714088100000|2024-04-25 23:35:00|3584.8|3575.8|3584.7|3575.7|3585.4|3576.4|3584.3|3575.3|0
1714088400000|2024-04-25 23:40:00|3584.8|3575.8|3585.5|3576.5|3585.6|3576.6|3584.7|3575.7|0
1714088700000|2024-04-25 23:45:00|3585.6|3576.6|3586.3|3577.3|3586.5|3577.5|3585.4|3576.4|0
1714089000000|2024-04-25 23:50:00|3586.2|3577.2|3585.7|3576.7|3586.5|3577.5|3585.3|3576.3|0
1714089300000|2024-04-25 23:55:00|3585.6|3576.6|3585.4|3576.4|3585.8|3576.8|3585.2|3576.2|0
1714089600000|2024-04-26 00:00:00|3585.2|3576.2|3584|3575|3585.3|3576.3|3583.9|3574.9|0
1714089900000|2024-04-26 00:05:00|3583.9|3574.9|3584.8|3575.8|3585.2|3576.2|3583.6|3574.6|0
1714090200000|2024-04-26 00:10:00|3585|3576|3585.4|3576.4|3586|3577|3584.7|3575.7|0
1714090500000|2024-04-26 00:15:00|3585.3|3576.3|3584.9|3575.9|3585.3|3576.3|3583.9|3574.9|0
1714090800000|2024-04-26 00:20:00|3585.1|3576.1|3584.5|3575.5|3585.4|3576.4|3584.2|3575.2|0
1714091100000|2024-04-26 00:25:00|3584.6|3575.6|3585.1|3576.1|3585.8|3576.8|3584.3|3575.3|0
1714091400000|2024-04-26 00:30:00|3585.2|3576.2|3585.4|3576.4|3585.5|3576.5|3585|3576|0
1714091700000|2024-04-26 00:35:00|3585.3|3576.3|3585.9|3576.9|3586.3|3577.3|3585.2|3576.2|0
1714092000000|2024-04-26 00:40:00|3585.8|3576.8|3585.7|3576.7|3586.2|3577.2|3585.3|3576.3|0
1714092300000|2024-04-26 00:45:00|3585.8|3576.8|3585.8|3576.8|3586.2|3577.2|3585.4|3576.4|0
1714092600000|2024-04-26 00:50:00|3585.7|3576.7|3585.9|3576.9|3586.1|3577.1|3585.4|3576.4|0
1714092900000|2024-04-26 00:55:00|3585.8|3576.8|3586|3577|3586.2|3577.2|3585.6|3576.6|0
1714093200000|2024-04-26 01:00:00|3586.1|3577.1|3583|3574|3586.1|3577.1|3582.4|3573.4|0
1714093500000|2024-04-26 01:05:00|3582.8|3573.8|3580.6|3571.6|3583|3574|3580.2|3571.2|0
1714093800000|2024-04-26 01:10:00|3580.4|3571.4|3578.1|3569.1|3580.5|3571.5|3578.1|3569.1|0
1714094100000|2024-04-26 01:15:00|3577.9|3568.9|3564.3|3560.3|3577.9|3569.3|3559.3|3555.3|8138
1714094400000|2024-04-26 01:20:00|3563.3|3559.3|3565.3|3561.3|3566.8|3562.8|3560.3|3556.3|2378
1714094700000|2024-04-26 01:25:00|3565.8|3561.8|3567.3|3563.3|3568.3|3564.3|3562.3|3558.3|607
1714095000000|2024-04-26 01:30:00|3570.3|3566.3|3613.3|3609.3|3615.3|3611.3|3570.3|3566.3|4396
1714095300000|2024-04-26 01:35:00|3613.8|3609.8|3622.3|3618.3|3631.3|3627.3|3613.8|3609.8|6046
1714095600000|2024-04-26 01:40:00|3621.8|3617.8|3636.3|3632.3|3637.3|3633.3|3617.3|3613.3|1797
1714095900000|2024-04-26 01:45:00|3635.8|3631.8|3625.3|3621.3|3637.3|3633.3|3622.3|3618.3|2394
1714096200000|2024-04-26 01:50:00|3624.3|3620.3|3633.8|3629.8|3634.3|3630.3|3620.3|3616.3|989
1714096500000|2024-04-26 01:55:00|3634.3|3630.3|3637.3|3633.3|3638.8|3634.8|3628.3|3624.3|1133
1714096800000|2024-04-26 02:00:00|3638.3|3634.3|3645.3|3641.3|3650.3|3646.3|3637.8|3633.8|1619
1714097100000|2024-04-26 02:05:00|3646.3|3642.3|3656.6|3652.6|3657.6|3653.6|3641.3|3637.3|1616
1714097400000|2024-04-26 02:10:00|3656.1|3652.1|3662.1|3658.1|3664.6|3660.6|3653.6|3649.6|4966
1714097700000|2024-04-26 02:15:00|3662.6|3658.6|3656.6|3652.6|3668.1|3664.1|3653.6|3649.6|2199
1714098000000|2024-04-26 02:20:00|3657.6|3653.6|3657.6|3653.6|3659.6|3655.6|3653.6|3649.6|7624
1714098300000|2024-04-26 02:25:00|3658.1|3654.1|3652.6|3648.6|3658.6|3654.6|3648.6|3644.6|2521
1714098600000|2024-04-26 02:30:00|3653.1|3649.1|3643.6|3639.6|3653.6|3649.6|3639.1|3635.1|1778
1714098900000|2024-04-26 02:35:00|3642.6|3638.6|3647.6|3643.6|3648.1|3644.1|3638.1|3634.1|1498
1714099200000|2024-04-26 02:40:00|3648.1|3644.1|3648.6|3644.6|3653.6|3649.6|3646.6|3642.6|1778
1714099500000|2024-04-26 02:45:00|3648.1|3644.1|3646.6|3642.6|3649.6|3645.6|3641.6|3637.6|2291
1714099800000|2024-04-26 02:50:00|3647.6|3643.6|3658.6|3654.6|3658.6|3654.6|3645.6|3641.6|1705
1714100100000|2024-04-26 02:55:00|3657.6|3653.6|3658.6|3654.6|3661.6|3657.6|3653.6|3649.6|1412
1714100400000|2024-04-26 03:00:00|3659.1|3655.1|3668.6|3664.6|3669.6|3665.6|3658.6|3654.6|1888
1714100700000|2024-04-26 03:05:00|3669.6|3665.6|3672.6|3668.6|3674.6|3670.6|3667.6|3663.6|1757
1714101000000|2024-04-26 03:10:00|3673.1|3669.1|3675.6|3671.6|3677.6|3673.6|3668.6|3664.6|2289
1714101300000|2024-04-26 03:15:00|3676.6|3672.6|3679.6|3675.6|3680.6|3676.6|3672.6|3668.6|1179
1714101600000|2024-04-26 03:20:00|3680.1|3676.1|3678.6|3674.6|3682.6|3678.6|3676.1|3672.1|964
1714101900000|2024-04-26 03:25:00|3678.1|3674.1|3673.6|3669.6|3680.6|3676.6|3672.6|3668.6|1428
1714102200000|2024-04-26 03:30:00|3674.6|3670.6|3670.6|3666.6|3677.1|3673.1|3670.6|3666.6|974
1714102500000|2024-04-26 03:35:00|3670.1|3666.1|3668.6|3664.6|3671.6|3667.6|3667.6|3663.6|693
1714102800000|2024-04-26 03:40:00|3669.6|3665.6|3671.6|3667.6|3675.6|3671.6|3668.6|3664.6|1147
1714103100000|2024-04-26 03:45:00|3672.1|3668.1|3679.6|3675.6|3680.6|3676.6|3671.6|3667.6|733
1714103400000|2024-04-26 03:50:00|3680.6|3676.6|3686.6|3682.6|3687.6|3683.6|3678.6|3674.6|1210
1714103700000|2024-04-26 03:55:00|3687.1|3683.1|3683.6|3679.6|3688.6|3684.6|3682.1|3678.1|2180
1714104000000|2024-04-26 04:00:00|3686.7|3677.7|3685.9|3676.9|3686.8|3677.8|3685.9|3676.9|0
1714104300000|2024-04-26 04:05:00|3685.8|3676.8|3686.3|3677.3|3686.5|3677.5|3685.5|3676.5|0
1714104600000|2024-04-26 04:10:00|3686.4|3677.4|3686.4|3677.4|3686.7|3677.7|3686.3|3677.3|0
1714104900000|2024-04-26 04:15:00|3686.3|3677.3|3686|3677|3686.5|3677.5|3686|3677|0
1714105200000|2024-04-26 04:20:00|3686.1|3677.1|3686.7|3677.7|3686.7|3677.7|3686.1|3677.1|0
1714105500000|2024-04-26 04:25:00|3686.9|3677.9|3687.1|3678.1|3687.2|3678.2|3686.8|3677.8|0
1714105800000|2024-04-26 04:30:00|3687.2|3678.2|3687.1|3678.1|3687.4|3678.4|3687.1|3678.1|0
1714106100000|2024-04-26 04:35:00|3687|3678|3686.5|3677.5|3687|3678|3686.3|3677.3|0
1714106400000|2024-04-26 04:40:00|3686.6|3677.6|3686.8|3677.8|3687|3678|3686.6|3677.6|0
1714106700000|2024-04-26 04:45:00|3686.9|3677.9|3687.1|3678.1|3687.2|3678.2|3686.8|3677.8|0
1714107000000|2024-04-26 04:50:00|3687|3678|3686.4|3677.4|3687.1|3678.1|3686.4|3677.4|0
1714107300000|2024-04-26 04:55:00|3686.3|3677.3|3686.3|3677.3|3686.5|3677.5|3686|3677|0
1714107600000|2024-04-26 05:00:00|3686.2|3677.2|3689.6|3685.6|3690.6|3686.6|3680.6|3676.6|1732
1714107900000|2024-04-26 05:05:00|3688.6|3684.6|3692.6|3688.6|3695.6|3691.6|3685.6|3681.6|1034
1714108200000|2024-04-26 05:10:00|3693.1|3689.1|3702.6|3698.6|3704.6|3700.6|3690.6|3686.6|1547
1714108500000|2024-04-26 05:15:00|3703.1|3699.1|3711.6|3707.6|3715.6|3711.6|3703.1|3699.1|1454
1714108800000|2024-04-26 05:20:00|3710.6|3706.6|3718.6|3714.6|3719.6|3715.6|3709.6|3705.6|2274
1714109100000|2024-04-26 05:25:00|3718.1|3714.1|3726.1|3722.1|3727.6|3723.6|3715.6|3711.6|1691
1714109400000|2024-04-26 05:30:00|3726.6|3722.6|3726.6|3722.6|3730.6|3726.6|3721.6|3717.6|2789
1714109700000|2024-04-26 05:35:00|3725.6|3721.6|3718.6|3714.6|3730.6|3726.6|3718.6|3714.6|1287
1714110000000|2024-04-26 05:40:00|3719.6|3715.6|3718.6|3714.6|3719.6|3715.6|3713.6|3709.6|4768
1714110300000|2024-04-26 05:45:00|3719.1|3715.1|3730.1|3726.1|3730.6|3726.6|3719.1|3715.1|1581
1714110600000|2024-04-26 05:50:00|3730.6|3726.6|3730.1|3726.1|3734.6|3730.6|3725.6|3721.6|1048
1714110900000|2024-04-26 05:55:00|3730.6|3726.6|3722.6|3718.6|3733.6|3729.6|3721.6|3717.6|1020
1714111200000|2024-04-26 06:00:00|3723.6|3719.6|3727.1|3723.1|3733.6|3729.6|3721.6|3717.6|1588
1714111500000|2024-04-26 06:05:00|3727.6|3723.6|3723.6|3719.6|3729.6|3725.6|3721.6|3717.6|778
1714111800000|2024-04-26 06:10:00|3722.6|3718.6|3735.1|3731.1|3736.1|3732.1|3720.1|3716.1|1063
1714112100000|2024-04-26 06:15:00|3735.6|3731.6|3735.6|3731.6|3740.6|3736.6|3732.6|3728.6|3454
1714112400000|2024-04-26 06:20:00|3735.1|3731.1|3737.6|3733.6|3738.1|3734.1|3733.6|3729.6|1457
1714112700000|2024-04-26 06:25:00|3738.1|3734.1|3725.1|3721.1|3738.6|3734.6|3724.6|3720.6|1108
1714113000000|2024-04-26 06:30:00|3725.6|3721.6|3724.6|3720.6|3731.6|3727.6|3723.6|3719.6|1388
1714113300000|2024-04-26 06:35:00|3725.1|3721.1|3724.6|3720.6|3731.6|3727.6|3723.1|3719.1|877
1714113600000|2024-04-26 06:40:00|3725.1|3721.1|3723.6|3719.6|3727.1|3723.1|3721.6|3717.6|682
1714113900000|2024-04-26 06:45:00|3722.6|3718.6|3713.6|3709.6|3723.6|3719.6|3711.6|3707.6|975
1714114200000|2024-04-26 06:50:00|3714.1|3710.1|3710.1|3706.1|3714.1|3710.1|3708.6|3704.6|612
1714114500000|2024-04-26 06:55:00|3710.6|3706.6|3708.6|3704.6|3710.6|3706.6|3704.6|3700.6|733
1714114800000|2024-04-26 07:00:00|3709.1|3705.1|3707.1|3703.1|3711.6|3707.6|3706.6|3702.6|699
1714115100000|2024-04-26 07:05:00|3707.6|3703.6|3708.6|3704.6|3709.6|3705.6|3703.6|3699.6|2077
1714115400000|2024-04-26 07:10:00|3709.1|3705.1|3708.6|3704.6|3712.6|3708.6|3706.6|3702.6|751
1714115700000|2024-04-26 07:15:00|3709.6|3705.6|3717.6|3713.6|3718.6|3714.6|3706.6|3702.6|627
1714116000000|2024-04-26 07:20:00|3718.1|3714.1|3713.1|3709.1|3718.1|3714.1|3712.6|3708.6|803
1714116300000|2024-04-26 07:25:00|3713.6|3709.6|3712.1|3708.1|3715.1|3711.1|3711.6|3707.6|458
1714116600000|2024-04-26 07:30:00|3711.6|3707.6|3715.1|3711.1|3716.1|3712.1|3708.6|3704.6|1398
1714116900000|2024-04-26 07:35:00|3715.6|3711.6|3720.1|3716.1|3722.6|3718.6|3714.6|3710.6|1659
1714117200000|2024-04-26 07:40:00|3720.6|3716.6|3725.1|3721.1|3725.6|3721.6|3719.6|3715.6|1179
1714117500000|2024-04-26 07:45:00|3725.6|3721.6|3724.6|3720.6|3726.6|3722.6|3723.1|3719.1|1584
1714117800000|2024-04-26 07:50:00|3723.6|3719.6|3727.6|3723.6|3728.6|3724.6|3722.6|3718.6|1768
1714118100000|2024-04-26 07:55:00|3728.1|3724.1|3727.6|3723.6|3730.1|3726.1|3726.6|3722.6|1868
1714118400000|2024-04-26 08:00:00|3726.6|3722.6|3725.1|3721.1|3730.1|3726.1|3723.1|3719.1|2174
1714118700000|2024-04-26 08:05:00|3725.6|3721.6|3724.6|3720.6|3726.6|3722.6|3719.6|3715.6|2055
1714119000000|2024-04-26 08:10:00|3724.1|3720.1|3716.1|3712.1|3724.1|3720.1|3715.1|3711.1|4320
1714119300000|2024-04-26 08:15:00|3715.6|3711.6|3717.6|3713.6|3717.6|3713.6|3711.6|3707.6|4588
1714119600000|2024-04-26 08:20:00|3717.1|3713.1|3719.1|3715.1|3720.1|3716.1|3714.6|3710.6|5009
1714119900000|2024-04-26 08:25:00|3719.6|3715.6|3720.6|3716.6|3722.1|3718.1|3716.1|3712.1|4104
1714120200000|2024-04-26 08:30:00|3720.7|3711.7|3720.5|3711.5|3721.1|3712.1|3720.4|3711.4|2500
1714120500000|2024-04-26 08:35:00|3720.4|3711.4|3719.4|3710.4|3720.5|3711.5|3719.3|3710.3|0
1714120800000|2024-04-26 08:40:00|3719.5|3710.5|3720.2|3711.2|3720.4|3711.4|3719.3|3710.3|0
1714121100000|2024-04-26 08:45:00|3720.1|3711.1|3719.5|3710.5|3720.7|3711.7|3719.5|3710.5|0
1714121400000|2024-04-26 08:50:00|3719.7|3710.7|3717.7|3708.7|3720.2|3711.2|3717.6|3708.6|0
1714121700000|2024-04-26 08:55:00|3717.6|3708.6|3717.6|3708.6|3718|3709|3717|3708|0
1714122000000|2024-04-26 09:00:00|3717.7|3708.7|3716.8|3707.8|3717.8|3708.8|3716.8|3707.8|0
1714122300000|2024-04-26 09:05:00|3716.9|3707.9|3717.3|3708.3|3717.8|3708.8|3716.8|3707.8|0
1714122600000|2024-04-26 09:10:00|3717.4|3708.4|3715.9|3706.9|3717.4|3708.4|3715.6|3706.6|0
1714122900000|2024-04-26 09:15:00|3716|3707|3715.1|3707.1|3724.1|3713.1|3715.1|3707|55
1714123200000|2024-04-26 09:20:00|3714.1|3708.1|3712.1|3704.1|3715.1|3708.1|3711.1|3704.1|453
1714123500000|2024-04-26 09:25:00|3711.1|3703.1|3710.1|3703.1|3711.1|3704.1|3708.1|3701.1|422
1714123800000|2024-04-26 09:30:00|3709.1|3702.1|3709.1|3701.1|3709.1|3702.1|3707.1|3699.1|241
1714124100000|2024-04-26 09:35:00|3708.1|3702.1|3708.1|3701.1|3709.1|3702.1|3708.1|3701.1|110
1714124400000|2024-04-26 09:40:00|3709.1|3702.1|3709.1|3702.1|3709.1|3702.1|3708.1|3701.1|98
1714124700000|2024-04-26 09:45:00|3710.1|3703.1|3713.1|3706.1|3713.1|3706.1|3709.1|3702.1|94
1714125000000|2024-04-26 09:50:00|3714.1|3707.1|3714.1|3707.1|3714.1|3707.1|3713.1|3706.1|36
1714125300000|2024-04-26 09:55:00|3713.1|3706.1|3714.1|3707.1|3716.1|3709.1|3713.1|3706.1|77
1714125600000|2024-04-26 10:00:00|3715.1|3706.1|3715.1|3708.1|3715.1|3708.1|3714.1|3706.1|17
1714125900000|2024-04-26 10:05:00|3714.1|3707.1|3714.1|3707.1|3715.1|3708.1|3714.1|3707.1|11
1714126200000|2024-04-26 10:10:00|3713.1|3706.1|3713.1|3706.1|3714.1|3707.1|3712.1|3705.1|54
1714126500000|2024-04-26 10:15:00|3714.1|3707.1|3716.1|3708.1|3716.1|3708.1|3713.1|3706.1|6
1714126800000|2024-04-26 10:20:00|3715.1|3709.1|3715.1|3708.1|3716.1|3709.1|3714.1|3707.1|27
1714127100000|2024-04-26 10:25:00|3716.1|3707.1|3716.1|3708.1|3716.1|3709.1|3715.1|3707.1|46
1714127400000|2024-04-26 10:30:00|3715.1|3709.1|3716.1|3709.1|3716.1|3709.1|3714.1|3707.1|14
1714127700000|2024-04-26 10:35:00|3715.1|3708.1|3716.1|3709.1|3716.1|3709.1|3715.1|3708.1|8
1714128000000|2024-04-26 10:40:00|3717.1|3708.1|3716.1|3709.1|3717.1|3710.1|3716.1|3708.1|22
1714128300000|2024-04-26 10:45:00|3717.1|3710.1|3716.1|3709.1|3717.1|3710.1|3715.1|3708.1|23
1714128600000|2024-04-26 10:50:00|3715.1|3708.1|3715.1|3708.1|3716.1|3709.1|3714.1|3707.1|23
1714128900000|2024-04-26 10:55:00|3714.1|3707.1|3715.1|3708.1|3715.1|3708.1|3714.1|3706.1|34
1714129200000|2024-04-26 11:00:00|3716.1|3709.1|3716.1|3709.1|3717.1|3710.1|3715.1|3708.1|27
1714129500000|2024-04-26 11:05:00|3717.1|3710.1|3717.1|3710.1|3719.1|3712.1|3716.1|3709.1|51
1714129800000|2024-04-26 11:10:00|3718.1|3711.1|3718.1|3710.1|3720.1|3713.1|3705.1|3697.1|1125
1714130100000|2024-04-26 11:15:00|3717.1|3711.1|3729.1|3721.1|3729.1|3722.1|3717.1|3710.1|888
1714130400000|2024-04-26 11:20:00|3730.1|3722.1|3725.1|3717.1|3730.1|3723.1|3724.1|3717.1|93
1714130700000|2024-04-26 11:25:00|3724.1|3718.1|3722.1|3714.1|3725.1|3718.1|3722.1|3714.1|38
1714131000000|2024-04-26 11:30:00|3721.1|3715.1|3721.1|3713.1|3722.1|3715.1|3720.1|3713.1|4
1714131300000|2024-04-26 11:35:00|3720.1|3714.1|3717.1|3710.1|3720.1|3714.1|3717.1|3710.1|38
1714131600000|2024-04-26 11:40:00|3718.1|3711.1|3719.1|3712.1|3719.1|3712.1|3718.1|3710.1|5
1714131900000|2024-04-26 11:45:00|3718.1|3711.1|3716.1|3709.1|3719.1|3712.1|3716.1|3709.1|22
1714132200000|2024-04-26 11:50:00|3715.1|3708.1|3715.1|3708.1|3716.1|3708.1|3715.1|3707.1|9
1714132500000|2024-04-26 11:55:00|3714.1|3707.1|3713.1|3706.1|3715.1|3708.1|3713.1|3706.1|31
1714132800000|2024-04-26 12:00:00|3714.1|3707.1|3714.1|3707.1|3716.1|3708.1|3713.1|3705.1|19
1714133100000|2024-04-26 12:05:00|3715.1|3706.1|3714.1|3706.1|3715.1|3707.1|3712.1|3705.1|27
1714133400000|2024-04-26 12:10:00|3713.1|3707.1|3714.1|3706.1|3715.1|3708.1|3713.1|3705.1|16
1714133700000|2024-04-26 12:15:00|3713.1|3707.1|3713.1|3706.1|3714.1|3707.1|3713.1|3706.1|27
1714134000000|2024-04-26 12:20:00|3712.1|3705.1|3713.1|3706.1|3714.1|3707.1|3712.1|3705.1|61
1714134300000|2024-04-26 12:25:00|3714.1|3707.1|3714.1|3707.1|3715.1|3708.1|3711.1|3703.1|73
1714134600000|2024-04-26 12:30:00|3715.1|3706.1|3712.1|3704.1|3729.1|3721.1|3710.1|3702.1|142
1714134900000|2024-04-26 12:35:00|3713.1|3705.1|3714.1|3707.1|3716.1|3709.1|3709.1|3702.1|80
1714135200000|2024-04-26 12:40:00|3713.1|3706.1|3712.1|3705.1|3713.1|3706.1|3708.1|3701.1|482
1714135500000|2024-04-26 12:45:00|3713.1|3706.1|3711.1|3704.1|3714.1|3707.1|3708.1|3701.1|37
1714135800000|2024-04-26 12:50:00|3710.1|3703.1|3711.1|3703.1|3713.1|3706.1|3708.1|3701.1|19
1714136100000|2024-04-26 12:55:00|3712.1|3704.1|3714.1|3707.1|3714.1|3707.1|3712.1|3703.1|20
1714136400000|2024-04-26 13:00:00|3715.1|3708.1|3716.1|3709.1|3720.1|3713.1|3715.1|3707.1|25
1714136700000|2024-04-26 13:05:00|3717.1|3708.1|3713.1|3706.1|3717.1|3709.1|3713.1|3705.1|19
1714137000000|2024-04-26 13:10:00|3714.1|3707.1|3711.1|3704.1|3714.1|3707.1|3711.1|3703.1|16
1714137300000|2024-04-26 13:15:00|3712.1|3703.1|3714.1|3707.1|3714.1|3707.1|3711.1|3703.1|17
1714137600000|2024-04-26 13:20:00|3715.1|3706.1|3716.1|3709.1|3719.1|3711.1|3714.1|3706.1|28
1714137900000|2024-04-26 13:25:00|3717.1|3710.1|3715.1|3708.1|3717.1|3710.1|3714.1|3706.1|52
1714138200000|2024-04-26 13:30:00|3714.1|3707.1|3723.1|3716.1|3735.1|3728.1|3713.1|3706.1|374
1714138500000|2024-04-26 13:35:00|3722.1|3715.1|3726.1|3718.1|3731.1|3724.1|3716.1|3709.1|212
1714138800000|2024-04-26 13:40:00|3725.1|3719.1|3729.1|3722.1|3730.1|3723.1|3723.1|3715.1|138
1714139100000|2024-04-26 13:45:00|3730.1|3721.1|3726.1|3719.1|3730.1|3723.1|3722.1|3714.1|81
1714139400000|2024-04-26 13:50:00|3725.1|3718.1|3723.1|3715.1|3727.1|3720.1|3721.1|3713.1|50
1714139700000|2024-04-26 13:55:00|3722.1|3714.1|3716.6|3710.6|3726.1|3718.1|3716.6|3710.1|76
1714140000000|2024-04-26 14:00:00|3715.6|3709.6|3711.6|3705.6|3716.6|3710.6|3708.6|3702.6|167
1714140300000|2024-04-26 14:05:00|3711.1|3705.1|3709.6|3703.6|3713.6|3707.6|3708.6|3702.6|93
1714140600000|2024-04-26 14:10:00|3710.1|3704.1|3714.6|3708.6|3714.6|3708.6|3707.6|3701.6|80
1714140900000|2024-04-26 14:15:00|3715.1|3709.1|3705.1|3699.1|3715.6|3709.6|3704.6|3698.6|101
1714141200000|2024-04-26 14:20:00|3705.6|3699.6|3707.6|3701.6|3708.1|3702.1|3704.6|3698.6|89
1714141500000|2024-04-26 14:25:00|3707.1|3701.1|3701.6|3695.6|3708.6|3702.6|3699.6|3693.6|162
1714141800000|2024-04-26 14:30:00|3702.6|3696.6|3702.6|3696.6|3705.6|3699.6|3700.6|3694.6|87
1714142100000|2024-04-26 14:35:00|3701.6|3695.6|3702.6|3696.6|3705.1|3699.1|3698.6|3692.6|97
1714142400000|2024-04-26 14:40:00|3702.1|3696.1|3699.6|3693.6|3705.1|3699.1|3699.1|3693.1|184
1714142700000|2024-04-26 14:45:00|3699.1|3693.1|3699.6|3693.6|3699.6|3693.6|3695.6|3689.6|111
1714143000000|2024-04-26 14:50:00|3699.1|3693.1|3703.6|3697.6|3705.1|3699.1|3697.6|3691.6|83
1714143300000|2024-04-26 14:55:00|3703.1|3697.1|3708.6|3702.6|3710.6|3704.6|3702.6|3696.6|95
1714143600000|2024-04-26 15:00:00|3708.1|3702.1|3708.6|3702.6|3710.1|3704.1|3707.1|3701.1|70
1714143900000|2024-04-26 15:05:00|3709.1|3703.1|3703.6|3697.6|3709.1|3703.1|3703.1|3697.1|37
1714144200000|2024-04-26 15:10:00|3703.1|3697.1|3705.6|3699.6|3705.6|3699.6|3700.1|3694.1|44
1714144500000|2024-04-26 15:15:00|3705.1|3699.1|3697.1|3691.1|3705.6|3699.6|3697.1|3691.1|139
1714144800000|2024-04-26 15:20:00|3697.6|3691.6|3692.1|3686.1|3697.6|3691.6|3691.6|3685.6|311
1714145100000|2024-04-26 15:25:00|3691.6|3685.6|3693.6|3687.6|3693.6|3687.6|3690.6|3684.6|150
1714145400000|2024-04-26 15:30:00|3692.6|3686.6|3693.1|3687.1|3693.6|3687.6|3691.6|3685.6|57
1714145700000|2024-04-26 15:35:00|3693.6|3687.6|3693.6|3687.6|3693.6|3687.6|3690.6|3684.6|112
1714146000000|2024-04-26 15:40:00|3694.6|3688.6|3695.6|3689.6|3695.6|3689.6|3694.6|3688.6|35
1714146300000|2024-04-26 15:45:00|3696.6|3690.6|3698.6|3692.6|3698.6|3692.6|3694.6|3688.6|51
1714146600000|2024-04-26 15:50:00|3699.1|3693.1|3698.6|3692.6|3699.6|3693.6|3696.6|3690.6|53
1714146900000|2024-04-26 15:55:00|3699.1|3693.1|3697.1|3691.1|3699.6|3693.6|3697.1|3691.1|28
1714147200000|2024-04-26 16:00:00|3696.6|3690.6|3694.6|3688.6|3697.1|3691.1|3693.6|3687.6|38
1714147500000|2024-04-26 16:05:00|3694.1|3688.1|3695.6|3689.6|3697.6|3691.6|3692.6|3686.6|35
1714147800000|2024-04-26 16:10:00|3696.1|3690.1|3699.6|3693.6|3699.6|3693.6|3695.6|3689.6|107
1714148100000|2024-04-26 16:15:00|3699.1|3693.1|3694.6|3688.6|3699.6|3693.6|3694.1|3688.1|51
1714148400000|2024-04-26 16:20:00|3694.1|3688.1|3693.6|3687.6|3694.6|3688.6|3692.6|3686.6|43
1714148700000|2024-04-26 16:25:00|3694.1|3688.1|3693.6|3687.6|3695.1|3689.1|3692.6|3686.6|38
1714149000000|2024-04-26 16:30:00|3693.1|3687.1|3693.1|3687.1|3693.6|3687.6|3692.6|3686.6|37
1714149300000|2024-04-26 16:35:00|3692.6|3686.6|3691.6|3685.6|3693.6|3687.6|3690.6|3684.6|138
1714149600000|2024-04-26 16:40:00|3692.6|3686.6|3692.1|3686.1|3693.1|3687.1|3691.6|3685.6|28
1714149900000|2024-04-26 16:45:00|3692.6|3686.6|3693.6|3687.6|3693.6|3687.6|3691.1|3685.1|22
1714150200000|2024-04-26 16:50:00|3694.6|3688.6|3695.1|3689.1|3697.1|3691.1|3694.6|3688.6|66
1714150500000|2024-04-26 16:55:00|3694.6|3688.6|3697.6|3691.6|3698.6|3692.6|3694.6|3688.6|125
1714150800000|2024-04-26 17:00:00|3697.1|3691.1|3697.6|3691.6|3698.6|3692.6|3696.6|3690.6|11
1714151100000|2024-04-26 17:05:00|3697.1|3691.1|3696.1|3690.1|3698.1|3692.1|3695.6|3689.6|46
1714151400000|2024-04-26 17:10:00|3696.6|3690.6|3695.1|3689.1|3697.6|3691.6|3695.1|3689.1|4
1714151700000|2024-04-26 17:15:00|3695.6|3689.6|3695.6|3689.6|3696.1|3690.1|3694.6|3688.6|3
1714152000000|2024-04-26 17:20:00|3696.1|3690.1|3695.6|3689.6|3696.6|3690.6|3695.6|3689.6|19
1714152300000|2024-04-26 17:25:00|3696.1|3690.1|3705.1|3699.1|3705.6|3699.6|3695.6|3689.6|159
1714152600000|2024-04-26 17:30:00|3704.6|3698.6|3704.6|3698.6|3705.6|3699.6|3704.1|3698.1|25
1714152900000|2024-04-26 17:35:00|3705.1|3699.1|3702.6|3696.6|3705.1|3699.1|3701.6|3695.6|188
1714153200000|2024-04-26 17:40:00|3702.1|3696.1|3705.6|3699.6|3705.6|3699.6|3701.1|3695.1|18
1714153500000|2024-04-26 17:45:00|3706.1|3700.1|3706.1|3700.1|3707.1|3701.1|3705.6|3699.6|23
1714153800000|2024-04-26 17:50:00|3705.6|3699.6|3705.6|3699.6|3705.6|3699.6|3704.6|3698.6|9
1714154100000|2024-04-26 17:55:00|3705.1|3699.1|3704.6|3698.6|3705.6|3699.6|3704.1|3698.1|87
1714154400000|2024-04-26 18:00:00|3705.1|3699.1|3704.1|3698.1|3705.1|3699.1|3702.6|3696.6|21
1714154700000|2024-04-26 18:05:00|3703.6|3697.6|3703.1|3697.1|3704.1|3698.1|3703.1|3697.1|2
1714155000000|2024-04-26 18:10:00|3702.6|3696.6|3700.6|3694.6|3703.1|3697.1|3700.6|3694.6|27
1714155300000|2024-04-26 18:15:00|3701.1|3695.1|3701.6|3695.6|3702.6|3696.6|3700.6|3694.6|11
1714155600000|2024-04-26 18:20:00|3701.1|3695.1|3703.1|3697.1|3703.6|3697.6|3701.1|3695.1|13
1714155900000|2024-04-26 18:25:00|3703.6|3697.6|3703.1|3697.1|3703.6|3697.6|3702.1|3696.1|22
1714156200000|2024-04-26 18:30:00|3702.6|3696.6|3701.1|3695.1|3704.1|3698.1|3700.6|3694.6|22
1714156500000|2024-04-26 18:35:00|3701.6|3695.6|3704.1|3698.1|3704.1|3698.1|3701.1|3695.1|12
1714156800000|2024-04-26 18:40:00|3703.6|3697.6|3703.1|3697.1|3704.6|3698.6|3702.6|3696.6|41
1714157100000|2024-04-26 18:45:00|3703.6|3697.6|3702.6|3696.6|3705.1|3699.1|3702.6|3696.6|21
1714157400000|2024-04-26 18:50:00|3701.6|3695.6|3702.6|3696.6|3703.6|3697.6|3701.6|3695.6|12
1714157700000|2024-04-26 18:55:00|3702.1|3696.1|3707.5|3698.5|3707.5|3699.1|3701.6|3695.6|43
1714158000000|2024-04-26 19:00:00|3707.4|3698.4|3707.8|3698.8|3708.2|3699.2|3706.4|3697.4|0
1714158300000|2024-04-26 19:05:00|3707.7|3698.7|3708|3699|3708.1|3699.1|3706.5|3697.5|0
1714158600000|2024-04-26 19:10:00|3708.1|3699.1|3708.5|3699.5|3708.6|3699.6|3707.9|3698.9|0
1714158900000|2024-04-26 19:15:00|3708.4|3699.4|3709.1|3700.1|3709.6|3700.6|3708.4|3699.4|0
1714159200000|2024-04-26 19:20:00|3709|3700|3709.3|3700.3|3709.4|3700.4|3709|3700|0
1714159500000|2024-04-26 19:25:00|3709.2|3700.2|3711.8|3702.8|3711.9|3702.9|3709.2|3700.2|0
1714159800000|2024-04-26 19:30:00|3711.9|3702.9|3713.2|3704.2|3713.2|3704.2|3711.9|3702.9|0
1714160100000|2024-04-26 19:35:00|3712.6|3703.6|3713|3704|3713.1|3704.1|3710.6|3701.6|0
1714160400000|2024-04-26 19:40:00|3713.1|3704.1|3709.2|3700.2|3713.1|3704.1|3709.1|3700.1|0
1714160700000|2024-04-26 19:45:00|3709|3700|3709|3700|3709.4|3700.4|3707.7|3698.7|0
1714161000000|2024-04-26 19:50:00|3708.9|3699.9|3707.4|3698.4|3709|3700|3707.4|3698.4|0
1714161300000|2024-04-26 19:55:00|3707.5|3698.5|3706.1|3697.1|3709.3|3700.3|3705.7|3696.7|0
1714161600000|2024-04-26 20:00:00|3706|3697|3706.9|3697.9|3707.2|3698.2|3705.6|3696.6|0
1714161900000|2024-04-26 20:05:00|3706.8|3697.8|3706.9|3697.9|3707.5|3698.5|3706.8|3697.8|0
1714162200000|2024-04-26 20:10:00|3707.1|3698.1|3706.2|3697.2|3707.1|3698.1|3705.9|3696.9|0
1714162500000|2024-04-26 20:15:00|3706.3|3697.3|3706.5|3697.5|3706.6|3697.6|3706|3697|0
1714162800000|2024-04-26 20:20:00|3706.6|3697.6|3706.5|3697.5|3706.6|3697.6|3706.3|3697.3|0
1714163100000|2024-04-26 20:25:00|3706.4|3697.4|3706.5|3697.5|3706.5|3697.5|3706.2|3697.2|0
1714163400000|2024-04-26 20:30:00|3706.4|3697.4|3706.9|3697.9|3706.9|3697.9|3706.3|3697.3|0
1714163700000|2024-04-26 20:35:00|3706.8|3697.8|3706.9|3697.9|3707.1|3698.1|3706.8|3697.8|0
1714164000000|2024-04-26 20:40:00|3707.1|3698.1|3706.9|3697.9|3707.1|3698.1|3706.8|3697.8|0
1714164300000|2024-04-26 20:45:00|3707.1|3698.1|3707.1|3698.1|3707.1|3698.1|3706.8|3697.8|0
1714164600000|2024-04-26 20:50:00|3706.9|3697.9|3707.1|3698.1|3707.1|3698.1|3706.8|3697.8|0
1714164900000|2024-04-26 20:55:00|3706.9|3697.9|3707.5|3698.5|3707.5|3698.5|3706.9|3697.9|0
1714341600000|2024-04-28 22:00:00|3712.5|3703.5|3713.4|3704.4|3713.7|3704.7|3712|3703|0
1714341900000|2024-04-28 22:05:00|3713.5|3704.5|3714.1|3705.1|3714.1|3705.1|3713.4|3704.4|0
1714342200000|2024-04-28 22:10:00|3714.2|3705.2|3715.4|3706.4|3715.5|3706.5|3714.2|3705.2|0
1714342500000|2024-04-28 22:15:00|3715.3|3706.3|3715.7|3706.7|3716.1|3707.1|3715.2|3706.2|0
1714342800000|2024-04-28 22:20:00|3715.8|3706.8|3715.5|3706.5|3716|3707|3715.3|3706.3|0
1714343100000|2024-04-28 22:25:00|3715.4|3706.4|3715.8|3706.8|3716|3707|3715.4|3706.4|0
1714343400000|2024-04-28 22:30:00|3716|3707|3715.2|3706.2|3716.1|3707.1|3714.8|3705.8|0
1714343700000|2024-04-28 22:35:00|3715|3706|3714.7|3705.7|3715.2|3706.2|3714.6|3705.6|0
1714344000000|2024-04-28 22:40:00|3714.9|3705.9|3714.4|3705.4|3714.9|3705.9|3714.3|3705.3|0
1714344300000|2024-04-28 22:45:00|3714.6|3705.6|3714.9|3705.9|3715.2|3706.2|3714.5|3705.5|0
1714344600000|2024-04-28 22:50:00|3714.7|3705.7|3714.8|3705.8|3715.2|3706.2|3714.7|3705.7|0
1714344900000|2024-04-28 22:55:00|3714.9|3705.9|3715.1|3706.1|3715.2|3706.2|3714.7|3705.7|0
1714345200000|2024-04-28 23:00:00|3715.2|3706.2|3714.9|3705.9|3715.5|3706.5|3714.6|3705.6|0
1714345500000|2024-04-28 23:05:00|3715.1|3706.1|3715.2|3706.2|3715.7|3706.7|3715|3706|0
1714345800000|2024-04-28 23:10:00|3715|3706|3714.6|3705.6|3715.1|3706.1|3714.6|3705.6|0
1714346100000|2024-04-28 23:15:00|3713.1|3704.1|3713.4|3704.4|3713.4|3704.4|3712.9|3703.9|0
1714346400000|2024-04-28 23:20:00|3713.5|3704.5|3713.4|3704.4|3713.6|3704.6|3713.3|3704.3|0
1714346700000|2024-04-28 23:25:00|3713.5|3704.5|3713.8|3704.8|3714|3705|3713.4|3704.4|0
1714347000000|2024-04-28 23:30:00|3713.7|3704.7|3714.2|3705.2|3714.7|3705.7|3713.5|3704.5|0
1714347300000|2024-04-28 23:35:00|3714.1|3705.1|3714.8|3705.8|3715|3706|3714.1|3705.1|0
1714347600000|2024-04-28 23:40:00|3715|3706|3714.5|3705.5|3715.1|3706.1|3714.5|3705.5|0
1714347900000|2024-04-28 23:45:00|3714.6|3705.6|3714.4|3705.4|3714.7|3705.7|3714.4|3705.4|0
1714348200000|2024-04-28 23:50:00|3714.5|3705.5|3715.8|3706.8|3716|3707|3714.5|3705.5|0
1714348500000|2024-04-28 23:55:00|3715.7|3706.7|3716.2|3707.2|3716.2|3707.2|3715.7|3706.7|0
1714348800000|2024-04-29 00:00:00|3719.7|3710.7|3719.8|3710.8|3719.8|3710.8|3719.4|3710.4|0
1714349100000|2024-04-29 00:05:00|3720|3711|3720|3711|3720.3|3711.3|3719.8|3710.8|0
1714349400000|2024-04-29 00:10:00|3719.9|3710.9|3719.3|3710.3|3720.1|3711.1|3719.3|3710.3|0
1714349700000|2024-04-29 00:15:00|3715.7|3706.7|3714.6|3705.6|3715.7|3706.7|3714.5|3705.5|0
1714350000000|2024-04-29 00:20:00|3714.7|3705.7|3714.8|3705.8|3714.9|3705.9|3714.3|3705.3|0
1714350300000|2024-04-29 00:25:00|3714.6|3705.6|3715|3706|3715.1|3706.1|3714.6|3705.6|0
1714350600000|2024-04-29 00:30:00|3718.6|3709.6|3718.9|3709.9|3719.2|3710.2|3718.5|3709.5|0
1714350900000|2024-04-29 00:35:00|3719.1|3710.1|3719.4|3710.4|3719.7|3710.7|3719|3710|0
1714351200000|2024-04-29 00:40:00|3719.3|3710.3|3719.6|3710.6|3719.8|3710.8|3719|3710|0
1714351500000|2024-04-29 00:45:00|3719.5|3710.5|3721.5|3712.5|3721.9|3712.9|3719.5|3710.5|0
1714351800000|2024-04-29 00:50:00|3721.6|3712.6|3722|3713|3722.2|3713.2|3721.6|3712.6|0
1714352100000|2024-04-29 00:55:00|3722.1|3713.1|3719.7|3710.7|3722.3|3713.3|3719.7|3710.7|0
1714352400000|2024-04-29 01:00:00|3716.1|3707.1|3712.3|3703.3|3716.3|3707.3|3712.3|3703.3|0
1714352700000|2024-04-29 01:05:00|3712.4|3703.4|3712.1|3703.1|3713.1|3704.1|3711.9|3702.9|0
1714353000000|2024-04-29 01:10:00|3712.2|3703.2|3710.6|3701.6|3712.3|3703.3|3710.5|3701.5|0
1714353300000|2024-04-29 01:15:00|3715.4|3706.4|3723.1|3719.1|3724.6|3720.6|3712.6|3706.4|1359
1714353600000|2024-04-29 01:20:00|3723.6|3719.6|3732.6|3728.6|3734.6|3730.6|3718.6|3714.6|492
1714353900000|2024-04-29 01:25:00|3732.1|3728.1|3734.6|3730.6|3736.6|3732.6|3726.1|3722.1|987
1714354200000|2024-04-29 01:30:00|3730.1|3726.1|3734.1|3730.1|3738.1|3734.1|3716.6|3712.6|5355
1714354500000|2024-04-29 01:35:00|3734.6|3730.6|3755.6|3751.6|3760.6|3756.6|3733.6|3729.6|4469
1714354800000|2024-04-29 01:40:00|3754.6|3750.6|3750.1|3746.1|3756.6|3752.6|3732.6|3728.6|2883
1714355100000|2024-04-29 01:45:00|3749.6|3745.6|3738.5|3734.5|3752.6|3748.6|3732.6|3728.6|1738
1714355400000|2024-04-29 01:50:00|3738|3734|3739.5|3735.5|3743.5|3739.5|3733|3729|2056
1714355700000|2024-04-29 01:55:00|3740.5|3736.5|3742.5|3738.5|3753.5|3749.5|3734.5|3730.5|2504
1714356000000|2024-04-29 02:00:00|3743.5|3739.5|3741.5|3737.5|3743.5|3739.5|3732.5|3728.5|1490
1714356300000|2024-04-29 02:05:00|3740.5|3736.5|3752.5|3748.5|3752.5|3748.5|3736|3732|1478
1714356600000|2024-04-29 02:10:00|3752|3748|3764.5|3760.5|3764.5|3760.5|3748.5|3744.5|1994
1714356900000|2024-04-29 02:15:00|3764|3760|3768.5|3764.5|3769.5|3765.5|3759.5|3755.5|1452
1714357200000|2024-04-29 02:20:00|3767.5|3763.5|3765.5|3761.5|3771.5|3767.5|3761.5|3757.5|1328
1714357500000|2024-04-29 02:25:00|3766|3762|3770.5|3766.5|3772.5|3768.5|3762.5|3758.5|1819
1714357800000|2024-04-29 02:30:00|3771.5|3767.5|3770.5|3766.5|3774.5|3770.5|3763.5|3759.5|1482
1714358100000|2024-04-29 02:35:00|3770|3766|3787.5|3783.5|3789.5|3785.5|3769.5|3765.5|1331
1714358400000|2024-04-29 02:40:00|3786.5|3782.5|3781.5|3777.5|3788|3784|3779.5|3775.5|1408
1714358700000|2024-04-29 02:45:00|3782.5|3778.5|3790.5|3786.5|3791.5|3787.5|3779.5|3775.5|2439
1714359000000|2024-04-29 02:50:00|3789.5|3785.5|3797.5|3793.5|3801.5|3797.5|3789.5|3785.5|2716
1714359300000|2024-04-29 02:55:00|3798.5|3794.5|3800.5|3796.5|3805.5|3801.5|3797.5|3793.5|2668
1714359600000|2024-04-29 03:00:00|3799.5|3795.5|3803|3799|3805.5|3801.5|3794.5|3790.5|2071
1714359900000|2024-04-29 03:05:00|3802.5|3798.5|3801.5|3797.5|3807|3803|3798.5|3794.5|1451
1714360200000|2024-04-29 03:10:00|3802.5|3798.5|3799.5|3795.5|3806.5|3802.5|3798.5|3794.5|977
1714360500000|2024-04-29 03:15:00|3799|3795|3799.5|3795.5|3803.5|3799.5|3792.5|3788.5|1285
1714360800000|2024-04-29 03:20:00|3799|3795|3774.5|3770.5|3801.5|3797.5|3773.5|3769.5|1457
1714361100000|2024-04-29 03:25:00|3775|3771|3748.5|3744.5|3775.5|3771.5|3747.5|3743.5|2523
1714361400000|2024-04-29 03:30:00|3748|3744|3752.5|3748.5|3753|3749|3741.5|3737.5|1667
1714361700000|2024-04-29 03:35:00|3753.5|3749.5|3759.5|3755.5|3760.5|3756.5|3752.5|3748.5|735
1714362000000|2024-04-29 03:40:00|3759|3755|3752.5|3748.5|3759.5|3755.5|3749.5|3745.5|600
1714362300000|2024-04-29 03:45:00|3752|3748|3750.5|3746.5|3758.5|3754.5|3746.5|3742.5|938
1714362600000|2024-04-29 03:50:00|3750|3746|3750.5|3746.5|3753.5|3749.5|3748.5|3744.5|773
1714362900000|2024-04-29 03:55:00|3749.5|3745.5|3750.5|3746.5|3753.5|3749.5|3745.5|3741.5|618
1714363200000|2024-04-29 04:00:00|3752|3743|3752.2|3743.2|3752.3|3743.3|3752|3743|6
1714363500000|2024-04-29 04:05:00|3752.3|3743.3|3752.1|3743.1|3752.4|3743.4|3751.6|3742.6|0
1714363800000|2024-04-29 04:10:00|3752.2|3743.2|3753.1|3744.1|3753.1|3744.1|3752.1|3743.1|0
1714364100000|2024-04-29 04:15:00|3753.5|3744.5|3752.9|3743.9|3753.6|3744.6|3752.6|3743.6|0
1714364400000|2024-04-29 04:20:00|3753|3744|3756.6|3747.6|3756.6|3747.6|3752.9|3743.9|0
1714364700000|2024-04-29 04:25:00|3756.5|3747.5|3756.7|3747.7|3757.1|3748.1|3756.3|3747.3|0
1714365000000|2024-04-29 04:30:00|3756.8|3747.8|3757.3|3748.3|3757.3|3748.3|3756.5|3747.5|0
1714365300000|2024-04-29 04:35:00|3757.4|3748.4|3757|3748|3757.7|3748.7|3757|3748|0
1714365600000|2024-04-29 04:40:00|3756.9|3747.9|3757.7|3748.7|3758|3749|3756.9|3747.9|0
1714365900000|2024-04-29 04:45:00|3753.2|3744.2|3753.7|3744.7|3753.9|3744.9|3752.9|3743.9|0
1714366200000|2024-04-29 04:50:00|3753.9|3744.9|3753.1|3744.1|3753.9|3744.9|3752.9|3743.9|0
1714366500000|2024-04-29 04:55:00|3753|3744|3753.1|3744.1|3753.5|3744.5|3752.9|3743.9|0
1714366800000|2024-04-29 05:00:00|3751.5|3747.5|3748.5|3744.5|3765.5|3761.5|3747.5|3743.5|1826
1714367100000|2024-04-29 05:05:00|3748|3744|3749.5|3745.5|3758.5|3754.5|3747.5|3743.5|1048
1714367400000|2024-04-29 05:10:00|3749|3745|3740.5|3736.5|3756.5|3752.5|3736.5|3732.5|1308
1714367700000|2024-04-29 05:15:00|3740|3736|3728.5|3724.5|3740.5|3736.5|3724.5|3720.5|1721
1714368000000|2024-04-29 05:20:00|3729.5|3725.5|3732.5|3728.5|3733.5|3729.5|3723.5|3719.5|956
1714368300000|2024-04-29 05:25:00|3732|3728|3739|3735|3740.5|3736.5|3732|3728|1192
1714368600000|2024-04-29 05:30:00|3739.5|3735.5|3742.5|3738.5|3743.5|3739.5|3738.5|3734.5|801
1714368900000|2024-04-29 05:35:00|3741.5|3737.5|3747.5|3743.5|3747.5|3743.5|3739.5|3735.5|655
1714369200000|2024-04-29 05:40:00|3747|3743|3743.5|3739.5|3749.5|3745.5|3742.5|3738.5|722
1714369500000|2024-04-29 05:45:00|3743|3739|3728.5|3724.5|3743.5|3739.5|3728.5|3724.5|940
1714369800000|2024-04-29 05:50:00|3729|3725|3732.5|3728.5|3733.5|3729.5|3721.5|3717.5|1164
1714370100000|2024-04-29 05:55:00|3731.5|3727.5|3733.5|3729.5|3736.5|3732.5|3730.5|3726.5|954
1714370400000|2024-04-29 06:00:00|3734.5|3730.5|3734.5|3730.5|3738.5|3734.5|3732.5|3728.5|760
1714370700000|2024-04-29 06:05:00|3734|3730|3742.5|3738.5|3742.5|3738.5|3730.5|3726.5|993
1714371000000|2024-04-29 06:10:00|3743|3739|3734.5|3730.5|3744.5|3740.5|3732.5|3728.5|803
1714371300000|2024-04-29 06:15:00|3734|3730|3733.5|3729.5|3736.5|3732.5|3729.5|3725.5|618
1714371600000|2024-04-29 06:20:00|3733|3729|3731.5|3727.5|3733.5|3729.5|3729.5|3725.5|458
1714371900000|2024-04-29 06:25:00|3731|3727|3739|3735|3740.5|3736.5|3730.5|3726.5|808
1714372200000|2024-04-29 06:30:00|3739.5|3735.5|3742.5|3738.5|3743.5|3739.5|3735.5|3731.5|1009
1714372500000|2024-04-29 06:35:00|3741.5|3737.5|3734.5|3730.5|3742.5|3738.5|3733.5|3729.5|689
1714372800000|2024-04-29 06:40:00|3735|3731|3728.5|3724.5|3735.5|3731.5|3726.5|3722.5|541
1714373100000|2024-04-29 06:45:00|3729|3725|3729.5|3725.5|3732.5|3728.5|3727|3723|506
1714373400000|2024-04-29 06:50:00|3729|3725|3720.5|3716.5|3731.5|3727.5|3719.5|3715.5|1254
1714373700000|2024-04-29 06:55:00|3719.5|3715.5|3717.5|3713.5|3722.5|3718.5|3716|3712|1016
1714374000000|2024-04-29 07:00:00|3716.5|3712.5|3718.5|3714.5|3724.5|3720.5|3716.5|3712.5|971
1714374300000|2024-04-29 07:05:00|3719.5|3715.5|3716.5|3712.5|3720.5|3716.5|3710.5|3706.5|1067
1714374600000|2024-04-29 07:10:00|3716|3712|3713.5|3709.5|3717.5|3713.5|3709.5|3705.5|600
1714374900000|2024-04-29 07:15:00|3714.5|3710.5|3712|3708|3714.5|3710.5|3709.5|3705.5|442
1714375200000|2024-04-29 07:20:00|3712.5|3708.5|3711.5|3707.5|3716.5|3712.5|3709.5|3705.5|678
1714375500000|2024-04-29 07:25:00|3712|3708|3714.5|3710.5|3716.5|3712.5|3710.5|3706.5|924
1714375800000|2024-04-29 07:30:00|3714|3710|3716.5|3712.5|3719.5|3715.5|3711.5|3707.5|1405
1714376100000|2024-04-29 07:35:00|3717|3713|3712.5|3708.5|3718|3714|3709.5|3705.5|619
1714376400000|2024-04-29 07:40:00|3713.5|3709.5|3713.5|3709.5|3714.5|3710.5|3709.5|3705.5|579
1714376700000|2024-04-29 07:45:00|3712.5|3708.5|3711.5|3707.5|3713.5|3709.5|3708.5|3704.5|952
1714377000000|2024-04-29 07:50:00|3712|3708|3718.5|3714.5|3718.5|3714.5|3711.5|3707.5|1142
1714377300000|2024-04-29 07:55:00|3717.5|3713.5|3718.5|3714.5|3719.5|3715.5|3716.5|3712.5|1296
1714377600000|2024-04-29 08:00:00|3718|3714|3718.5|3714.5|3721.5|3717.5|3718|3714|896
1714377900000|2024-04-29 08:05:00|3719.5|3715.5|3715.5|3711.5|3720.5|3716.5|3715.5|3711.5|1030
1714378200000|2024-04-29 08:10:00|3716.5|3712.5|3706.5|3702.5|3716.5|3712.5|3706.5|3702.5|2882
1714378500000|2024-04-29 08:15:00|3706|3702|3705.5|3701.5|3707.5|3703.5|3703.5|3699.5|1081
1714378800000|2024-04-29 08:20:00|3706|3702|3711.5|3707.5|3711.5|3707.5|3705.5|3701.5|3899
1714379100000|2024-04-29 08:25:00|3712.5|3708.5|3710|3706|3713.5|3709.5|3709|3705|538
1714379400000|2024-04-29 08:30:00|3712.6|3703.6|3711.9|3702.9|3712.6|3703.6|3711.9|3702.9|0
1714379700000|2024-04-29 08:35:00|3712|3703|3712.3|3703.3|3712.6|3703.6|3711.8|3702.8|0
1714380000000|2024-04-29 08:40:00|3712.4|3703.4|3712.4|3703.4|3712.6|3703.6|3711.9|3702.9|0
1714380300000|2024-04-29 08:45:00|3712.3|3703.3|3711.8|3702.8|3712.6|3703.6|3711.4|3702.4|0
1714380600000|2024-04-29 08:50:00|3711.7|3702.7|3711.4|3702.4|3711.7|3702.7|3711.3|3702.3|0
1714380900000|2024-04-29 08:55:00|3711.5|3702.5|3711|3702|3711.5|3702.5|3710.3|3701.3|0
1714381200000|2024-04-29 09:00:00|3710.9|3701.9|3711.1|3702.1|3711.3|3702.3|3710.6|3701.6|0
1714381500000|2024-04-29 09:05:00|3710.9|3701.9|3711.3|3702.3|3711.5|3702.5|3710.9|3701.9|0
1714381800000|2024-04-29 09:10:00|3711.4|3702.4|3710.6|3701.6|3711.5|3702.5|3710.3|3701.3|0
1714382100000|2024-04-29 09:15:00|3724|3705|3714|3707|3724|3709|3711|3704|125
1714382400000|2024-04-29 09:20:00|3715|3708|3712|3705|3715|3708|3711|3704|36
1714382700000|2024-04-29 09:25:00|3713|3706|3716|3709|3716|3709|3713|3706|36
1714383000000|2024-04-29 09:30:00|3715|3708|3715|3708|3717|3710|3714|3707|52
1714383300000|2024-04-29 09:35:00|3716|3707|3718|3710|3718|3711|3715|3707|101
1714383600000|2024-04-29 09:40:00|3717|3711|3718|3711|3718|3711|3717|3710|20
1714383900000|2024-04-29 09:45:00|3719|3712|3718|3711|3719|3712|3718|3711|41
1714384200000|2024-04-29 09:50:00|3717|3710|3719|3712|3719|3712|3717|3710|79
1714384500000|2024-04-29 09:55:00|3718|3711|3718|3711|3718|3711|3718|3711|13
1714384800000|2024-04-29 10:00:00|3717|3710|3719|3712|3719|3712|3717|3710|34
1714385100000|2024-04-29 10:05:00|3720|3713|3717|3710|3720|3713|3717|3709|16
1714385400000|2024-04-29 10:10:00|3716|3709|3718|3711|3719|3711|3716|3709|41
1714385700000|2024-04-29 10:15:00|3719|3712|3719|3712|3720|3713|3717|3710|41
1714386000000|2024-04-29 10:20:00|3720|3711|3719|3712|3720|3712|3718|3710|37
1714386300000|2024-04-29 10:25:00|3720|3711|3721|3714|3722|3714|3720|3711|46
1714386600000|2024-04-29 10:30:00|3720|3713|3720|3713|3720|3713|3720|3713|28
1714386900000|2024-04-29 10:35:00|3721|3714|3721|3714|3722|3714|3720|3713|35
1714387200000|2024-04-29 10:40:00|3720|3713|3721|3714|3721|3714|3720|3713|27
1714387500000|2024-04-29 10:45:00|3720|3713|3720|3713|3720|3714|3719|3712|46
1714387800000|2024-04-29 10:50:00|3719|3712|3719|3712|3720|3712|3719|3712|31
1714388100000|2024-04-29 10:55:00|3720|3713|3719|3712|3720|3713|3719|3712|8
1714388400000|2024-04-29 11:00:00|3720|3713|3717|3710|3720|3713|3717|3710|25
1714388700000|2024-04-29 11:05:00|3716|3709|3717|3710|3718|3711|3716|3709|16
1714389000000|2024-04-29 11:10:00|3718|3711|3719|3712|3719|3712|3717|3710|12
1714389300000|2024-04-29 11:15:00|3720||3719||3720||3719||13
1714389600000|2024-04-29 11:20:00|3718|3711|3720|3713|3720|3713|3718|3711|32
1714389900000|2024-04-29 11:25:00|3721|3714|3720|3713|3721|3714|3719|3712|25
1714390200000|2024-04-29 11:30:00|3719|3712|3717|3710|3719|3713|3717|3710|20
1714390500000|2024-04-29 11:35:00|3718|3709|3716|3709|3718|3711|3716|3709|4
1714390800000|2024-04-29 11:40:00|3715|3708|3715|3708|3716|3709|3715|3708|3
1714391100000|2024-04-29 11:45:00|3716|3709|3715|3708|3716|3709|3715|3708|72
1714391400000|2024-04-29 11:50:00|3716|3709|3713|3706|3717|3710|3713|3705|134
1714391700000|2024-04-29 11:55:00|3712|3705|3712|3705|3713|3706|3711|3704|77
1714392000000|2024-04-29 12:00:00|3711|3704|3714|3706|3714|3707|3709|3702|84
1714392300000|2024-04-29 12:05:00|3713|3705|3713|3706|3714|3707|3712|3705|131
1714392600000|2024-04-29 12:10:00|3714|3707|3709|3702|3714|3707|3709|3702|28
1714392900000|2024-04-29 12:15:00|3708|3701|3709|3701|3710|3703|3708|3701|16
1714393200000|2024-04-29 12:20:00|3708|3700|3705|3698|3709|3700|3703|3696|41
1714393500000|2024-04-29 12:25:00|3706|3699|3703|3696|3706|3699|3700|3693|183
1714393800000|2024-04-29 12:30:00|3707|3699|3705|3698|3707|3700|3704|3697|360
1714394100000|2024-04-29 12:35:00|3704|3697|3701|3694|3704|3697|3701|3694|123
1714394400000|2024-04-29 12:40:00|3702|3695|3704|3697|3705|3698|3702|3695|41
1714394700000|2024-04-29 12:45:00|3703|3696|3704|3696|3707|3699|3702|3695|19
1714395000000|2024-04-29 12:50:00|3703|3697|3705|3698|3706|3699|3701|3694|48
1714395300000|2024-04-29 12:55:00|3704|3697|3706|3699|3707|3699|3704|3697|122
1714395600000|2024-04-29 13:00:00|3705|3698|3709|3702|3709|3702|3704|3697|49
1714395900000|2024-04-29 13:05:00|3710|3703|3708|3701|3710|3703|3706|3699|84
1714396200000|2024-04-29 13:10:00|3709|3700|3706|3699|3709|3701|3706|3699|28
1714396500000|2024-04-29 13:15:00|3705|3698|3707|3700|3707|3700|3703|3696|35
1714396800000|2024-04-29 13:20:00|3706|3699|3706|3698|3706|3699|3705|3698|20
1714397100000|2024-04-29 13:25:00|3705|3697|3699|3692|3705|3697|3698|3691|108
1714397400000|2024-04-29 13:30:00|3698|3691|3709|3702|3711|3704|3687|3680|854
1714397700000|2024-04-29 13:35:00|3708|3701|3713|3706|3718|3711|3706|3699|517
1714398000000|2024-04-29 13:40:00|3712|3705|3699|3692|3712|3705|3697|3690|163
1714398300000|2024-04-29 13:45:00|3700|3693|3698|3691|3703|3696|3694|3687|287
1714398600000|2024-04-29 13:50:00|3697|3690|3699|3691|3703|3695|3696|3689|243
1714398900000|2024-04-29 13:55:00|3698|3692|3695|3689|3700|3692|3695|3688|99
1714399200000|2024-04-29 14:00:00|3695.5|3689.5|3693.5|3687.5|3701.5|3695.5|3692.5|3686.5|55
1714399500000|2024-04-29 14:05:00|3692.5|3686.5|3690.5|3684.5|3695|3689|3689|3683|203
1714399800000|2024-04-29 14:10:00|3690|3684|3696|3690|3696.5|3690.5|3689|3683|154
1714400100000|2024-04-29 14:15:00|3696.5|3690.5|3698.5|3692.5|3698.5|3692.5|3693.5|3687.5|81
1714400400000|2024-04-29 14:20:00|3698|3692|3698|3692|3704.5|3698.5|3697.5|3691.5|91
1714400700000|2024-04-29 14:25:00|3697.5|3691.5|3697.5|3691.5|3698.5|3692.5|3696.5|3690.5|126
1714401000000|2024-04-29 14:30:00|3697|3691|3698.5|3692.5|3700.5|3694.5|3695.5|3689.5|449
1714401300000|2024-04-29 14:35:00|3699|3693|3705|3699|3705.5|3699.5|3697.5|3691.5|124
1714401600000|2024-04-29 14:40:00|3704.5|3698.5|3712.5|3706.5|3713.5|3707.5|3704.5|3698.5|102
1714401900000|2024-04-29 14:45:00|3713|3707|3714.5|3708.5|3715.5|3709.5|3711.5|3705.5|87
1714402200000|2024-04-29 14:50:00|3715.5|3709.5|3716.5|3710.5|3718.5|3712.5|3714.5|3708.5|104
1714402500000|2024-04-29 14:55:00|3717.5|3711.5|3716|3710|3717.5|3711.5|3714.5|3708.5|71
1714402800000|2024-04-29 15:00:00|3715.5|3709.5|3716.5|3710.5|3717.5|3711.5|3714.5|3708.5|56
1714403100000|2024-04-29 15:05:00|3716|3710|3714|3708|3716.5|3710.5|3713.5|3707.5|83
1714403400000|2024-04-29 15:10:00|3714.5|3708.5|3714.5|3708.5|3715.5|3709.5|3712.5|3706.5|51
1714403700000|2024-04-29 15:15:00|3713.5|3707.5|3716.5|3710.5|3717|3711|3712.5|3706.5|76
1714404000000|2024-04-29 15:20:00|3717|3711|3716.5|3710.5|3717.5|3711.5|3714.5|3708.5|134
1714404300000|2024-04-29 15:25:00|3717|3711|3719.5|3713.5|3720.5|3714.5|3716|3710|153
1714404600000|2024-04-29 15:30:00|3720|3714|3715.5|3709.5|3721.5|3715.5|3715.5|3709.5|60
1714404900000|2024-04-29 15:35:00|3716.5|3710.5|3714.5|3708.5|3716.5|3710.5|3714.5|3708.5|61
1714405200000|2024-04-29 15:40:00|3715|3709|3714.5|3708.5|3715.5|3709.5|3714|3708|36
1714405500000|2024-04-29 15:45:00|3714|3708|3716.5|3710.5|3716.5|3710.5|3713.5|3707.5|36
1714405800000|2024-04-29 15:50:00|3716|3710|3715.5|3709.5|3717|3711|3714.5|3708.5|26
1714406100000|2024-04-29 15:55:00|3716|3710|3713.5|3707.5|3716|3710|3713.5|3707.5|17
1714406400000|2024-04-29 16:00:00|3714.5|3708.5|3714.5|3708.5|3717|3711|3714|3708|25
1714406700000|2024-04-29 16:05:00|3715|3709|3716|3710|3716.5|3710.5|3714.5|3708.5|8
1714407000000|2024-04-29 16:10:00|3716.5|3710.5|3717.5|3711.5|3718|3712|3716.5|3710.5|11
1714407300000|2024-04-29 16:15:00|3718|3712|3719.5|3713.5|3720|3714|3717.5|3711.5|66
1714407600000|2024-04-29 16:20:00|3720|3714|3726|3720|3726.5|3720.5|3720|3714|95
1714407900000|2024-04-29 16:25:00|3725.5|3719.5|3725.5|3719.5|3726.5|3720.5|3724.5|3718.5|30
1714408200000|2024-04-29 16:30:00|3726|3720|3723.5|3717.5|3726.5|3720.5|3723|3717|27
1714408500000|2024-04-29 16:35:00|3723|3717|3723.5|3717.5|3725.5|3719.5|3722|3716|29
1714408800000|2024-04-29 16:40:00|3723|3717|3721.5|3715.5|3723|3717|3719.5|3713.5|45
1714409100000|2024-04-29 16:45:00|3721|3715|3719.5|3713.5|3722.5|3716.5|3719|3713|20
1714409400000|2024-04-29 16:50:00|3720|3714|3722.5|3716.5|3723.5|3717.5|3720|3714|8
1714409700000|2024-04-29 16:55:00|3721.5|3715.5|3720.5|3714.5|3721.5|3715.5|3720.5|3714.5|15
1714410000000|2024-04-29 17:00:00|3720|3714|3721.5|3715.5|3721.5|3715.5|3719.5|3713.5|35
1714410300000|2024-04-29 17:05:00|3721|3715|3721.5|3715.5|3721.5|3715.5|3720|3714|30
1714410600000|2024-04-29 17:10:00|3722|3716|3722.5|3716.5|3722.5|3716.5|3720|3714|14
1714410900000|2024-04-29 17:15:00|3722|3716|3723.5|3717.5|3723.5|3717.5|3722|3716|57
1714411200000|2024-04-29 17:20:00|3724|3718|3724.5|3718.5|3724.5|3718.5|3723.5|3717.5|9
1714411500000|2024-04-29 17:25:00|3725.5|3719.5|3727.5|3721.5|3727.5|3721.5|3725.5|3719.5|22
1714411800000|2024-04-29 17:30:00|3727|3721|3727.5|3721.5|3727.5|3721.5|3726.5|3720.5|35
1714412100000|2024-04-29 17:35:00|3727|3721|3726.5|3720.5|3727.5|3721.5|3726.5|3720.5|14
1714412400000|2024-04-29 17:40:00|3726|3720|3726.5|3720.5|3726.5|3720.5|3726|3720|10
1714412700000|2024-04-29 17:45:00|3725.5|3719.5|3725.5|3719.5|3725.5|3719.5|3725|3719|10
1714413000000|2024-04-29 17:50:00|3725|3719|3725.5|3719.5|3726.5|3720.5|3724.5|3718.5|13
1714413300000|2024-04-29 17:55:00|3726|3720|3726.5|3720.5|3727|3721|3725.5|3719.5|8
1714413600000|2024-04-29 18:00:00|3726|3720|3727.5|3721.5|3728.5|3722.5|3724|3718|43
1714413900000|2024-04-29 18:05:00|3726.5|3720.5|3725.5|3719.5|3726.5|3720.5|3725.5|3719.5|12
1714414200000|2024-04-29 18:10:00|3725|3719|3724.5|3718.5|3725.5|3719.5|3723.5|3717.5|74
1714414500000|2024-04-29 18:15:00|3725|3719|3726.5|3720.5|3726.5|3720.5|3724.5|3718.5|18
1714414800000|2024-04-29 18:20:00|3726|3720|3725.5|3719.5|3726.5|3720.5|3725.5|3719.5|12
1714415100000|2024-04-29 18:25:00|3725|3719|3725|3719|3725.5|3719.5|3723.5|3717.5|27
1714415400000|2024-04-29 18:30:00|3724.5|3718.5|3723.5|3717.5|3724.5|3718.5|3720.5|3714.5|49
1714415700000|2024-04-29 18:35:00|3724|3718|3723.5|3717.5|3724.5|3718.5|3721.5|3715.5|26
1714416000000|2024-04-29 18:40:00|3724|3718|3727.5|3721.5|3727.5|3721.5|3724|3718|10
1714416300000|2024-04-29 18:45:00|3728|3722|3728.5|3722.5|3729.5|3723.5|3727.5|3721.5|85
1714416600000|2024-04-29 18:50:00|3727.5|3721.5|3727.5|3721.5|3728.5|3722.5|3727|3721|36
1714416900000|2024-04-29 18:55:00|3727|3721|3730.2|3721.2|3730.2|3723.5|3725|3719|88
1714417200000|2024-04-29 19:00:00|3730.1|3721.1|3724.6|3715.6|3730.1|3721.1|3722.7|3713.7|0
1714417500000|2024-04-29 19:05:00|3724.5|3715.5|3727.4|3718.4|3727.6|3718.6|3723.7|3714.7|0
1714417800000|2024-04-29 19:10:00|3727.5|3718.5|3727.7|3718.7|3727.8|3718.8|3727.2|3718.2|0
1714418100000|2024-04-29 19:15:00|3727.6|3718.6|3726.6|3717.6|3728|3719|3726.3|3717.3|0
1714418400000|2024-04-29 19:20:00|3726.7|3717.7|3728|3719|3728.4|3719.4|3726.7|3717.7|0
1714418700000|2024-04-29 19:25:00|3728.1|3719.1|3728.1|3719.1|3728.4|3719.4|3727.3|3718.3|0
1714419000000|2024-04-29 19:30:00|3728.2|3719.2|3728.5|3719.5|3728.5|3719.5|3727.7|3718.7|0
1714419300000|2024-04-29 19:35:00|3728.4|3719.4|3729.4|3720.4|3729.8|3720.8|3727.1|3718.1|0
1714419600000|2024-04-29 19:40:00|3729.5|3720.5|3729.7|3720.7|3730|3721|3729.2|3720.2|0
1714419900000|2024-04-29 19:45:00|3729.8|3720.8|3731.5|3722.5|3731.5|3722.5|3729.7|3720.7|0
1714420200000|2024-04-29 19:50:00|3730.9|3721.9|3733.3|3724.3|3733.4|3724.4|3730.8|3721.8|0
1714420500000|2024-04-29 19:55:00|3733.4|3724.4|3740.2|3731.2|3740.5|3731.5|3732.8|3723.8|0
1714420800000|2024-04-29 20:00:00|3739.5|3730.5|3740.2|3731.2|3742|3733|3739.3|3730.3|0
1714421100000|2024-04-29 20:05:00|3740.3|3731.3|3739.9|3730.9|3740.7|3731.7|3739.6|3730.6|0
1714421400000|2024-04-29 20:10:00|3739.8|3730.8|3739.8|3730.8|3740.4|3731.4|3739.5|3730.5|0
1714421700000|2024-04-29 20:15:00|3739.6|3730.6|3739.9|3730.9|3740.1|3731.1|3739.6|3730.6|0
1714422000000|2024-04-29 20:20:00|3739.8|3730.8|3739.9|3730.9|3740.1|3731.1|3739.8|3730.8|0
1714422300000|2024-04-29 20:25:00|3739.8|3730.8|3739.3|3730.3|3739.9|3730.9|3739.3|3730.3|0
1714422600000|2024-04-29 20:30:00|3739.8|3730.8|3740.1|3731.1|3740.4|3731.4|3739.8|3730.8|0
1714422900000|2024-04-29 20:35:00|3740.2|3731.2|3740.4|3731.4|3740.5|3731.5|3740.1|3731.1|0
1714423200000|2024-04-29 20:40:00|3740.5|3731.5|3740.2|3731.2|3740.7|3731.7|3740.1|3731.1|0
1714423500000|2024-04-29 20:45:00|3740.1|3731.1|3739.8|3730.8|3740.1|3731.1|3739.2|3730.2|0
1714423800000|2024-04-29 20:50:00|3739.7|3730.7|3739.6|3730.6|3739.9|3730.9|3739.5|3730.5|0
1714424100000|2024-04-29 20:55:00|3739.5|3730.5|3740|3731|3740.1|3731.1|3739.1|3730.1|0
1714424400000|2024-04-29 21:00:00|3740.1|3731.1|3739.9|3730.9|3740.1|3731.1|3739.8|3730.8|0
1714424700000|2024-04-29 21:05:00|3740.2|3731.2|3740.3|3731.3|3740.3|3731.3|3740.1|3731.1|0
1714425000000|2024-04-29 21:10:00|3740.4|3731.4|3740.5|3731.5|3740.5|3731.5|3740.3|3731.3|0
1714425300000|2024-04-29 21:15:00|3740.2|3731.2|3740.3|3731.3|3740.5|3731.5|3740.1|3731.1|0
1714425600000|2024-04-29 21:20:00|3740.1|3731.1|3740.3|3731.3|3740.3|3731.3|3740.1|3731.1|0
1714425900000|2024-04-29 21:25:00|3740.4|3731.4|3740.6|3731.6|3740.6|3731.6|3740.3|3731.3|0
1714426200000|2024-04-29 21:30:00|3740.3|3731.3|3740.3|3731.3|3740.3|3731.3|3740.3|3731.3|0
1714426500000|2024-04-29 21:35:00|3740.4|3731.4|3740.6|3731.6|3740.6|3731.6|3740.4|3731.4|0
1714426800000|2024-04-29 21:40:00|3740.5|3731.5|3740.4|3731.4|3740.5|3731.5|3740.4|3731.4|0
1714427100000|2024-04-29 21:45:00|3740.3|3731.3|3740.1|3731.1|3740.3|3731.3|3740|3731|0
1714427400000|2024-04-29 21:50:00|3740.4|3731.4|3740.4|3731.4|3740.4|3731.4|3740.4|3731.4|0
1714427700000|2024-04-29 21:55:00|3740.3|3731.3|3740.3|3731.3|3740.6|3731.6|3740.3|3731.3|0
1714428000000|2024-04-29 22:00:00|3740.4|3731.4|3738.8|3729.8|3740.5|3731.5|3738.6|3729.6|0
1714428300000|2024-04-29 22:05:00|3738.9|3729.9|3738.7|3729.7|3739|3730|3738.5|3729.5|0
1714428600000|2024-04-29 22:10:00|3738.8|3729.8|3738.5|3729.5|3739.3|3730.3|3738.4|3729.4|0
1714428900000|2024-04-29 22:15:00|3738.7|3729.7|3738.7|3729.7|3739|3730|3738.2|3729.2|0
1714429200000|2024-04-29 22:20:00|3738.8|3729.8|3738.4|3729.4|3738.8|3729.8|3738.2|3729.2|0
1714429500000|2024-04-29 22:25:00|3738.5|3729.5|3738.7|3729.7|3738.8|3729.8|3738.4|3729.4|0
1714429800000|2024-04-29 22:30:00|3738.6|3729.6|3738.7|3729.7|3738.9|3729.9|3738.5|3729.5|0
1714430100000|2024-04-29 22:35:00|3738.5|3729.5|3737.9|3728.9|3738.5|3729.5|3737.8|3728.8|0
1714430400000|2024-04-29 22:40:00|3738.1|3729.1|3737.9|3728.9|3738.1|3729.1|3737.9|3728.9|0
1714430700000|2024-04-29 22:45:00|3737.8|3728.8|3737.9|3728.9|3738.2|3729.2|3737.5|3728.5|0
1714431000000|2024-04-29 22:50:00|3737.8|3728.8|3737.8|3728.8|3738.1|3729.1|3737.8|3728.8|0
1714431300000|2024-04-29 22:55:00|3737.9|3728.9|3738.1|3729.1|3738.2|3729.2|3737.7|3728.7|0
1714431600000|2024-04-29 23:00:00|3738.2|3729.2|3738.4|3729.4|3738.5|3729.5|3738.1|3729.1|0
1714431900000|2024-04-29 23:05:00|3738.5|3729.5|3738.4|3729.4|3738.5|3729.5|3738.2|3729.2|0
1714432200000|2024-04-29 23:10:00|3738.5|3729.5|3738.2|3729.2|3738.8|3729.8|3738.2|3729.2|0
1714432500000|2024-04-29 23:15:00|3738.4|3729.4|3738.2|3729.2|3738.4|3729.4|3738.2|3729.2|0
1714432800000|2024-04-29 23:20:00|3738.4|3729.4|3737.9|3728.9|3738.4|3729.4|3737.8|3728.8|0
1714433100000|2024-04-29 23:25:00|3738.1|3729.1|3737.9|3728.9|3738.2|3729.2|3737.9|3728.9|0
1714433400000|2024-04-29 23:30:00|3738.1|3729.1|3738.2|3729.2|3738.4|3729.4|3738.1|3729.1|0
1714433700000|2024-04-29 23:35:00|3738.1|3729.1|3738.2|3729.2|3738.4|3729.4|3738.1|3729.1|0
1714434000000|2024-04-29 23:40:00|3738.4|3729.4|3738.4|3729.4|3738.5|3729.5|3738.2|3729.2|0
1714434300000|2024-04-29 23:45:00|3738.5|3729.5|3738.7|3729.7|3738.8|3729.8|3738.4|3729.4|0
1714434600000|2024-04-29 23:50:00|3738.8|3729.8|3738.6|3729.6|3738.8|3729.8|3738.6|3729.6|0
1714434900000|2024-04-29 23:55:00|3738.8|3729.8|3738.6|3729.6|3738.8|3729.8|3738.5|3729.5|0
1714435200000|2024-04-30 00:00:00|3737.8|3728.8|3736.6|3727.6|3737.8|3728.8|3736.4|3727.4|0
1714435500000|2024-04-30 00:05:00|3736.7|3727.7|3737.3|3728.3|3737.3|3728.3|3736.4|3727.4|0
1714435800000|2024-04-30 00:10:00|3737.4|3728.4|3736.8|3727.8|3737.4|3728.4|3736.3|3727.3|0
1714436100000|2024-04-30 00:15:00|3737.3|3728.3|3738.1|3729.1|3738.3|3729.3|3737.3|3728.3|0
1714436400000|2024-04-30 00:20:00|3738|3729|3738.3|3729.3|3738.7|3729.7|3737.8|3728.8|0
1714436700000|2024-04-30 00:25:00|3738.4|3729.4|3738.5|3729.5|3738.8|3729.8|3738.4|3729.4|0
1714437000000|2024-04-30 00:30:00|3738.4|3729.4|3739|3730|3739.1|3730.1|3738.2|3729.2|0
1714437300000|2024-04-30 00:35:00|3738.9|3729.9|3739.3|3730.3|3739.3|3730.3|3738.8|3729.8|0
1714437600000|2024-04-30 00:40:00|3739.2|3730.2|3737.9|3728.9|3739.3|3730.3|3737.7|3728.7|0
1714437900000|2024-04-30 00:45:00|3737.7|3728.7|3737.3|3728.3|3737.9|3728.9|3737.3|3728.3|0
1714438200000|2024-04-30 00:50:00|3737.4|3728.4|3737.5|3728.5|3737.8|3728.8|3737.4|3728.4|0
1714438500000|2024-04-30 00:55:00|3737.3|3728.3|3736.5|3727.5|3737.5|3728.5|3736.5|3727.5|0
1714438800000|2024-04-30 01:00:00|3736.8|3727.8|3737.2|3728.2|3737.2|3728.2|3736.5|3727.5|0
1714439100000|2024-04-30 01:05:00|3737.1|3728.1|3736.9|3727.9|3737.2|3728.2|3736.6|3727.6|0
1714439400000|2024-04-30 01:10:00|3737|3728|3737.5|3728.5|3737.5|3728.5|3736.8|3727.8|0
1714439700000|2024-04-30 01:15:00|3736.5|3732.5|3746|3742|3746.5|3742.5|3727.5|3723.5|573
1714440000000|2024-04-30 01:20:00|3745.5|3741.5|3734.5|3730.5|3747.5|3743.5|3728|3724|453
1714440300000|2024-04-30 01:25:00|3735|3731|3738|3734|3743.5|3739.5|3735|3731|242
1714440600000|2024-04-30 01:30:00|3737.5|3733.5|3736.4|3732.4|3758.5|3754.5|3735|3731|3438
1714440900000|2024-04-30 01:35:00|3736.9|3732.9|3724.9|3720.9|3742.9|3738.9|3718.9|3714.9|1754
1714441200000|2024-04-30 01:40:00|3724.4|3720.4|3729.4|3725.4|3734.4|3730.4|3717.9|3713.9|1404
1714441500000|2024-04-30 01:45:00|3728.9|3724.9|3734.9|3730.9|3738.9|3734.9|3719.9|3715.9|1908
1714441800000|2024-04-30 01:50:00|3734.4|3730.4|3712.9|3708.9|3734.4|3730.4|3707.9|3703.9|1812
1714442100000|2024-04-30 01:55:00|3713.4|3709.4|3708.9|3704.9|3720.9|3716.9|3701.9|3697.9|2576
1714442400000|2024-04-30 02:00:00|3709.9|3705.9|3715.9|3711.9|3715.9|3711.9|3700.9|3696.9|1686
1714442700000|2024-04-30 02:05:00|3714.9|3710.9|3737.9|3733.9|3737.9|3733.9|3714.9|3710.9|1201
1714443000000|2024-04-30 02:10:00|3738.4|3734.4|3734.9|3730.9|3745.9|3741.9|3734.9|3730.9|1393
1714443300000|2024-04-30 02:15:00|3735.4|3731.4|3736.9|3732.9|3739.9|3735.9|3730.9|3726.9|607
1714443600000|2024-04-30 02:20:00|3737.9|3733.9|3714.9|3710.9|3739.9|3735.9|3712.9|3708.9|1094
1714443900000|2024-04-30 02:25:00|3715.9|3711.9|3712.4|3708.4|3717.9|3713.9|3710.9|3706.9|847
1714444200000|2024-04-30 02:30:00|3712.9|3708.9|3724.4|3720.4|3724.9|3720.9|3710.9|3706.9|1509
1714444500000|2024-04-30 02:35:00|3723.9|3719.9|3725.9|3721.9|3730.9|3726.9|3720.9|3716.9|1367
1714444800000|2024-04-30 02:40:00|3724.9|3720.9|3712.9|3708.9|3726.9|3722.9|3711.9|3707.9|1203
1714445100000|2024-04-30 02:45:00|3713.4|3709.4|3706.9|3702.9|3713.9|3709.9|3705.9|3701.9|810
1714445400000|2024-04-30 02:50:00|3707.4|3703.4|3716.9|3712.9|3718.9|3714.9|3704.9|3700.9|553
1714445700000|2024-04-30 02:55:00|3715.9|3711.9|3717.9|3713.9|3718.9|3714.9|3713.9|3709.9|552
1714446000000|2024-04-30 03:00:00|3717.4|3713.4|3714.9|3710.9|3719.9|3715.9|3712.9|3708.9|304
1714446300000|2024-04-30 03:05:00|3715.4|3711.4|3708.9|3704.9|3719.9|3715.9|3708.9|3704.9|397
1714446600000|2024-04-30 03:10:00|3709.4|3705.4|3700.9|3696.9|3709.9|3705.9|3700.9|3696.9|601
1714446900000|2024-04-30 03:15:00|3701.4|3697.4|3699.9|3695.9|3704.9|3700.9|3698.9|3694.9|749
1714447200000|2024-04-30 03:20:00|3700.9|3696.9|3703.9|3699.9|3703.9|3699.9|3697.9|3693.9|412
1714447500000|2024-04-30 03:25:00|3704.9|3700.9|3707.9|3703.9|3708.9|3704.9|3702.9|3698.9|320
1714447800000|2024-04-30 03:30:00|3707.4|3703.4|3708.9|3704.9|3708.9|3704.9|3703.9|3699.9|199
1714448100000|2024-04-30 03:35:00|3708.4|3704.4|3707.9|3703.9|3709.9|3705.9|3704.9|3700.9|258
1714448400000|2024-04-30 03:40:00|3706.9|3702.9|3703.9|3699.9|3707.9|3703.9|3702.9|3698.9|233
1714448700000|2024-04-30 03:45:00|3704.4|3700.4|3702.9|3698.9|3705.9|3701.9|3701.9|3697.9|161
1714449000000|2024-04-30 03:50:00|3703.4|3699.4|3704.9|3700.9|3704.9|3700.9|3702.9|3698.9|68
1714449300000|2024-04-30 03:55:00|3705.4|3701.4|3711.1|3702.1|3711.1|3703.9|3704.4|3700.4|214
1714449600000|2024-04-30 04:00:00|3711|3702|3711.1|3702.1|3711.3|3702.3|3710.9|3701.9|0
1714450200000|2024-04-30 04:10:00|3711|3702|3710.9|3701.9|3711|3702|3710.9|3701.9|0
1714450500000|2024-04-30 04:15:00|3710.8|3701.8|3710.5|3701.5|3710.8|3701.8|3710.5|3701.5|0
1714450800000|2024-04-30 04:20:00|3710.7|3701.7|3710.4|3701.4|3710.7|3701.7|3710.4|3701.4|0
1714451100000|2024-04-30 04:25:00|3710.5|3701.5|3710.5|3701.5|3710.6|3701.6|3710.4|3701.4|0
1714451400000|2024-04-30 04:30:00|3710.4|3701.4|3710.1|3701.1|3710.5|3701.5|3710.1|3701.1|0
1714451700000|2024-04-30 04:35:00|3710.2|3701.2|3710|3701|3710.2|3701.2|3710|3701|0
1714452000000|2024-04-30 04:40:00|3710.1|3701.1|3709.7|3700.7|3710.1|3701.1|3709.7|3700.7|0
1714452300000|2024-04-30 04:45:00|3709.8|3700.8|3710|3701|3710.1|3701.1|3709.7|3700.7|0
1714452600000|2024-04-30 04:50:00|3710.1|3701.1|3710|3701|3710.2|3701.2|3709.8|3700.8|0
1714452900000|2024-04-30 04:55:00|3709.8|3700.8|3710|3701|3710.2|3701.2|3709.6|3700.6|0
1714453200000|2024-04-30 05:00:00|3707.9|3703.9|3695.9|3691.9|3708.9|3704.9|3694.9|3690.9|1404
1714453500000|2024-04-30 05:05:00|3695.4|3691.4|3697.9|3693.9|3699.9|3695.9|3692.9|3688.9|626
1714453800000|2024-04-30 05:10:00|3697.4|3693.4|3694.9|3690.9|3698.9|3694.9|3691.9|3687.9|684
1714454100000|2024-04-30 05:15:00|3693.9|3689.9|3685.9|3681.9|3693.9|3689.9|3685.9|3681.9|564
1714454400000|2024-04-30 05:20:00|3686.4|3682.4|3688.9|3684.9|3689.9|3685.9|3682.9|3678.9|969
1714454700000|2024-04-30 05:25:00|3689.4|3685.4|3689.4|3685.4|3691.9|3687.9|3683.9|3679.9|680
1714455000000|2024-04-30 05:30:00|3688.9|3684.9|3686.9|3682.9|3691.9|3687.9|3685.9|3681.9|523
1714455300000|2024-04-30 05:35:00|3686.4|3682.4|3682.9|3678.9|3686.4|3682.4|3679.9|3675.9|647
1714455600000|2024-04-30 05:40:00|3682.4|3678.4|3682.9|3678.9|3689.9|3685.9|3679.9|3675.9|964
1714455900000|2024-04-30 05:45:00|3683.9|3679.9|3692.9|3688.9|3695.9|3691.9|3683.4|3679.4|782
1714456200000|2024-04-30 05:50:00|3693.9|3689.9|3695.9|3691.9|3696.9|3692.9|3693.9|3689.9|413
1714456500000|2024-04-30 05:55:00|3694.9|3690.9|3704.9|3700.9|3705.9|3701.9|3693.9|3689.9|887
1714456800000|2024-04-30 06:00:00|3705.4|3701.4|3707.9|3703.9|3712.9|3708.9|3704.9|3700.9|1010
1714457100000|2024-04-30 06:05:00|3708.9|3704.9|3702.9|3698.9|3711.9|3707.9|3702.9|3698.9|546
1714457400000|2024-04-30 06:10:00|3703.9|3699.9|3706.4|3702.4|3707.9|3703.9|3701.9|3697.9|326
1714457700000|2024-04-30 06:15:00|3705.9|3701.9|3705.9|3701.9|3706.9|3702.9|3701.9|3697.9|614
1714458000000|2024-04-30 06:20:00|3705.4|3701.4|3698.4|3694.4|3705.9|3701.9|3696.4|3692.4|1219
1714458300000|2024-04-30 06:25:00|3698.9|3694.9|3698.9|3694.9|3700.4|3696.4|3695.9|3691.9|566
1714458600000|2024-04-30 06:30:00|3698.4|3694.4|3697.9|3693.9|3700.9|3696.9|3694.9|3690.9|345
1714458900000|2024-04-30 06:35:00|3698.9|3694.9|3698.9|3694.9|3701.9|3697.9|3697.4|3693.4|344
1714459200000|2024-04-30 06:40:00|3699.4|3695.4|3693.9|3689.9|3699.4|3695.4|3693.9|3689.9|372
1714459500000|2024-04-30 06:45:00|3694.4|3690.4|3697.9|3693.9|3698.9|3694.9|3693.9|3689.9|393
1714459800000|2024-04-30 06:50:00|3698.9|3694.9|3696.9|3692.9|3698.9|3694.9|3694.9|3690.9|263
1714460100000|2024-04-30 06:55:00|3696.4|3692.4|3693.9|3689.9|3696.9|3692.9|3692.9|3688.9|570
1714460400000|2024-04-30 07:00:00|3693.4|3689.4|3706.9|3702.9|3708.9|3704.9|3690.4|3686.4|1749
1714460700000|2024-04-30 07:05:00|3705.9|3701.9|3708.9|3704.9|3709.9|3705.9|3702.9|3698.9|743
1714461000000|2024-04-30 07:10:00|3707.9|3703.9|3706.9|3702.9|3707.9|3703.9|3703.9|3699.9|381
1714461300000|2024-04-30 07:15:00|3705.9|3701.9|3705.9|3701.9|3708.9|3704.9|3704.9|3700.9|545
1714461600000|2024-04-30 07:20:00|3704.9|3700.9|3704.9|3700.9|3708.9|3704.9|3701.9|3697.9|452
1714461900000|2024-04-30 07:25:00|3703.9|3699.9|3707.9|3703.9|3707.9|3703.9|3703.9|3699.9|349
1714462200000|2024-04-30 07:30:00|3706.9|3702.9|3710.9|3706.9|3713.9|3709.9|3706.4|3702.4|831
1714462500000|2024-04-30 07:35:00|3709.9|3705.9|3705.9|3701.9|3710.9|3706.9|3705.9|3701.9|823
1714462800000|2024-04-30 07:40:00|3704.9|3700.9|3706.9|3702.9|3708.9|3704.9|3704.9|3700.9|444
1714463100000|2024-04-30 07:45:00|3706.4|3702.4|3707.9|3703.9|3708.9|3704.9|3704.9|3700.9|850
1714463400000|2024-04-30 07:50:00|3706.9|3702.9|3708.9|3704.9|3709.9|3705.9|3706.9|3702.9|1092
1714463700000|2024-04-30 07:55:00|3707.9|3703.9|3710.9|3706.9|3711.9|3707.9|3707.9|3703.9|1259
1714464000000|2024-04-30 08:00:00|3711.9|3707.9|3705.9|3701.9|3712.9|3708.9|3704.4|3700.4|703
1714464300000|2024-04-30 08:05:00|3705.4|3701.4|3699.9|3695.9|3705.9|3701.9|3694.9|3690.9|1440
1714464600000|2024-04-30 08:10:00|3700.9|3696.9|3700.4|3696.4|3702.9|3698.9|3697.9|3693.9|659
1714464900000|2024-04-30 08:15:00|3700.9|3696.9|3703.9|3699.9|3703.9|3699.9|3700.4|3696.4|199
1714465200000|2024-04-30 08:20:00|3704.4|3700.4|3702.9|3698.9|3704.9|3700.9|3702.9|3698.9|507
1714465500000|2024-04-30 08:25:00|3703.4|3699.4|3703.9|3699.9|3705.9|3701.9|3702.9|3698.9|1327
1714465800000|2024-04-30 08:30:00|3707.3|3698.3|3706.6|3697.6|3707.7|3698.7|3706.5|3697.5|0
1714466100000|2024-04-30 08:35:00|3706.5|3697.5|3706.3|3697.3|3707|3698|3706|3697|3988
1714466400000|2024-04-30 08:40:00|3706.4|3697.4|3706.1|3697.1|3706.5|3697.5|3705.5|3696.5|0
1714466700000|2024-04-30 08:45:00|3706.2|3697.2|3705.8|3696.8|3706.2|3697.2|3705.4|3696.4|0
1714467000000|2024-04-30 08:50:00|3705.7|3696.7|3704.1|3695.1|3705.8|3696.8|3704.1|3695.1|0
1714467300000|2024-04-30 08:55:00|3704.3|3695.3|3704.4|3695.4|3705|3696|3704.3|3695.3|0
1714467600000|2024-04-30 09:00:00|3704.3|3695.3|3705.7|3696.7|3706|3697|3703.5|3694.5|0
1714467900000|2024-04-30 09:05:00|3705.6|3696.6|3704.5|3695.5|3706|3697|3704.3|3695.3|0
1714468200000|2024-04-30 09:10:00|3704.6|3695.6|3704.6|3695.6|3704.7|3695.7|3704|3695|0
1714468500000|2024-04-30 09:15:00|3704.4|3697.4|3696.4|3689.4|3705.4|3697.4|3696.4|3689.4|157
1714468800000|2024-04-30 09:20:00|3697.4|3690.4|3699.4|3692.4|3699.4|3692.4|3696.4|3689.4|72
1714469100000|2024-04-30 09:25:00|3700.4|3693.4|3699.4|3692.4|3700.4|3693.4|3698.4|3691.4|42
1714469400000|2024-04-30 09:30:00|3698.4|3691.4|3699.4|3692.4|3701.4|3694.4|3698.4|3691.4|61
1714469700000|2024-04-30 09:35:00|3698.4|3691.4|3697.4|3690.4|3699.4|3692.4|3697.4|3690.4|10
1714470000000|2024-04-30 09:40:00|3696.4|3689.4|3696.4|3689.4|3698.4|3690.4|3696.4|3689.4|44
1714470300000|2024-04-30 09:45:00|3697.4|3688.4|3696.4|3689.4|3697.4|3689.4|3695.4|3688.4|32
1714470600000|2024-04-30 09:50:00|3695.4|3688.4|3691.4|3684.4|3695.4|3688.4|3690.4|3683.4|91
1714470900000|2024-04-30 09:55:00|3692.4|3685.4|3695.4|3687.4|3696.4|3689.4|3692.4|3685.4|35
1714471200000|2024-04-30 10:00:00|3694.4|3688.4|3692.4|3684.4|3694.4|3688.4|3691.4|3684.4|68
1714471500000|2024-04-30 10:05:00|3691.4|3685.4|3693.4|3686.4|3693.4|3686.4|3691.4|3684.4|9
1714471800000|2024-04-30 10:10:00|3694.4|3685.4|3694.4|3687.4|3694.4|3687.4|3693.4|3685.4|5
1714472100000|2024-04-30 10:15:00|3695.4|3686.4|3694.4|3687.4|3695.4|3688.4|3694.4|3686.4|9
1714472400000|2024-04-30 10:20:00|3695.4|3688.4|3695.4|3688.4|3696.4|3689.4|3695.4|3687.4|8
1714472700000|2024-04-30 10:25:00|3696.4|3689.4|3696.4|3688.4|3696.4|3689.4|3695.4|3688.4|3
1714473000000|2024-04-30 10:30:00|3695.4|3689.4|3695.4|3688.4|3696.4|3689.4|3695.4|3688.4|11
1714473300000|2024-04-30 10:35:00|3694.4|3687.4|3698.4|3690.4|3698.4|3691.4|3694.4|3687.4|11
1714473600000|2024-04-30 10:40:00|3697.4|3691.4|3697.4|3690.4|3698.4|3691.4|3697.4|3690.4|14
1714473900000|2024-04-30 10:45:00|3698.4|3691.4|3698.4|3691.4|3698.4|3691.4|3697.4|3690.4|5
1714474200000|2024-04-30 10:50:00|3699.4|3692.4|3699.4|3692.4|3700.4|3693.4|3699.4|3692.4|8
1714474500000|2024-04-30 10:55:00|3700.4|3691.4|3700.4|3693.4|3700.4|3693.4|3700.4|3691.4|3
1714474800000|2024-04-30 11:00:00|3699.4|3692.4|3698.4|3690.4|3700.4|3692.4|3697.4|3690.4|4
1714475100000|2024-04-30 11:05:00|3697.4|3691.4|3698.4|3690.4|3698.4|3691.4|3696.4|3689.4|4
1714475400000|2024-04-30 11:10:00|3697.4|3691.4|3697.4|3690.4|3698.4|3691.4|3697.4|3690.4|1
1714475700000|2024-04-30 11:15:00|3698.4|3691.4|3697.4|3690.4|3698.4|3691.4|3697.4|3689.4|2
1714476000000|2024-04-30 11:20:00|3696.4|3689.4|3696.4|3689.4|3697.4|3689.4|3696.4|3689.4|0
1714476300000|2024-04-30 11:25:00|3695.4|3688.4|3695.4|3687.4|3696.4|3688.4|3694.4|3687.4|16
1714476600000|2024-04-30 11:30:00|3694.4|3688.4|3694.4|3687.4|3696.4|3688.4|3694.4|3686.4|17
1714476900000|2024-04-30 11:35:00|3693.4|3686.4|3693.4|3686.4|3694.4|3687.4|3693.4|3686.4|7
1714477200000|2024-04-30 11:40:00|3694.4|3685.4|3693.4|3686.4|3694.4|3686.4|3693.4|3685.4|55
1714477500000|2024-04-30 11:45:00|3694.4|3687.4|3695.4|3688.4|3695.4|3688.4|3694.4|3687.4|8
1714477800000|2024-04-30 11:50:00|3694.4|3687.4|3694.4|3686.4|3695.4|3688.4|3693.4|3686.4|16
1714478100000|2024-04-30 11:55:00|3693.4|3687.4|3692.4|3684.4|3694.4|3687.4|3692.4|3684.4|3
1714478400000|2024-04-30 12:00:00|3691.4|3685.4|3687.4|3680.4|3691.4|3685.4|3686.4|3679.4|73
1714478700000|2024-04-30 12:05:00|3688.4|3681.4|3688.4|3681.4|3690.4|3682.4|3687.4|3680.4|91
1714479000000|2024-04-30 12:10:00|3689.4|3680.4|3690.4|3683.4|3691.4|3683.4|3689.4|3680.4|21
1714479300000|2024-04-30 12:15:00|3691.4|3684.4|3689.4|3682.4|3691.4|3684.4|3688.4|3681.4|33
1714479600000|2024-04-30 12:20:00|3690.4|3683.4|3688.4|3681.4|3691.4|3684.4|3688.4|3681.4|11
1714479900000|2024-04-30 12:25:00|3689.4|3682.4|3690.4|3682.4|3690.4|3683.4|3688.4|3681.4|10
1714480200000|2024-04-30 12:30:00|3687.4|3681.4|3681.4|3673.4|3687.4|3682.4|3672.4|3665.4|399
1714480500000|2024-04-30 12:35:00|3680.4|3672.4|3672.4|3665.4|3685.4|3677.4|3672.4|3665.4|128
1714480800000|2024-04-30 12:40:00|3673.4|3664.4|3668.4|3661.4|3673.4|3666.4|3664.4|3656.4|907
1714481100000|2024-04-30 12:45:00|3669.4|3662.4|3664.4|3657.4|3669.4|3662.4|3664.4|3657.4|213
1714481400000|2024-04-30 12:50:00|3663.4|3656.4|3664.4|3657.4|3666.4|3659.4|3660.4|3653.4|134
1714481700000|2024-04-30 12:55:00|3665.4|3658.4|3658.4|3650.4|3665.4|3658.4|3654.4|3647.4|493
1714482000000|2024-04-30 13:00:00|3657.4|3649.4|3659.4|3652.4|3659.4|3652.4|3654.4|3647.4|148
1714482300000|2024-04-30 13:05:00|3658.4|3651.4|3655.4|3648.4|3659.4|3651.4|3653.4|3646.4|197
1714482600000|2024-04-30 13:10:00|3654.4|3647.4|3657.4|3650.4|3657.4|3650.4|3654.4|3647.4|235
1714482900000|2024-04-30 13:15:00|3658.4|3651.4|3657.4|3650.4|3658.4|3651.4|3655.4|3648.4|146
1714483200000|2024-04-30 13:20:00|3656.4|3649.4|3654.4|3647.4|3658.4|3650.4|3654.4|3647.4|126
1714483500000|2024-04-30 13:25:00|3655.4|3648.4|3657.4|3650.4|3658.4|3651.4|3655.4|3648.4|129
1714483800000|2024-04-30 13:30:00|3658.4|3649.4|3663.4|3655.4|3669.4|3661.4|3656.4|3648.4|812
1714484100000|2024-04-30 13:35:00|3662.4|3657.4|3657.4|3650.4|3666.4|3658.4|3654.4|3646.4|288
1714484400000|2024-04-30 13:40:00|3658.4|3651.4|3661.4|3653.4|3663.4|3655.4|3657.4|3649.4|182
1714484700000|2024-04-30 13:45:00|3660.4|3652.4|3661.4|3653.4|3665.4|3658.4|3660.4|3652.4|177
1714485000000|2024-04-30 13:50:00|3660.4|3654.4|3662.4|3655.4|3665.4|3658.4|3659.4|3652.4|75
1714485300000|2024-04-30 13:55:00|3663.4|3656.4|3667.9|3661.9|3670.4|3663.4|3661.4|3653.4|163
1714485600000|2024-04-30 14:00:00|3666.9|3660.9|3663.9|3657.9|3672.9|3666.9|3662.9|3656.9|151
1714485900000|2024-04-30 14:05:00|3664.9|3658.9|3655.9|3649.9|3665.9|3659.9|3655.4|3649.4|146
1714486200000|2024-04-30 14:10:00|3656.4|3650.4|3661.4|3655.4|3661.9|3655.9|3654.9|3648.9|168
1714486500000|2024-04-30 14:15:00|3660.9|3654.9|3665.9|3659.9|3666.9|3660.9|3660.9|3654.9|39
1714486800000|2024-04-30 14:20:00|3666.4|3660.4|3671.4|3665.4|3672.4|3666.4|3665.9|3659.9|85
1714487100000|2024-04-30 14:25:00|3671.9|3665.9|3667.9|3661.9|3672.9|3666.9|3666.9|3660.9|123
1714487400000|2024-04-30 14:30:00|3667.4|3661.4|3663.9|3657.9|3667.9|3661.9|3663.9|3657.9|84
1714487700000|2024-04-30 14:35:00|3663.4|3657.4|3664.9|3658.9|3665.9|3659.9|3662.9|3656.9|127
1714488000000|2024-04-30 14:40:00|3664.4|3658.4|3668.9|3662.9|3668.9|3662.9|3664.4|3658.4|90
1714488300000|2024-04-30 14:45:00|3669.4|3663.4|3670.9|3664.9|3672.9|3666.9|3668.9|3662.9|116
1714488600000|2024-04-30 14:50:00|3671.4|3665.4|3666.9|3660.9|3671.9|3665.9|3666.9|3660.9|85
1714488900000|2024-04-30 14:55:00|3667.4|3661.4|3668.9|3662.9|3669.9|3663.9|3666.9|3660.9|93
1714489200000|2024-04-30 15:00:00|3669.4|3663.4|3670.9|3664.9|3671.9|3665.9|3667.4|3661.4|56
1714489500000|2024-04-30 15:05:00|3670.4|3664.4|3662.9|3656.9|3670.9|3664.9|3662.9|3656.9|131
1714489800000|2024-04-30 15:10:00|3663.4|3657.4|3654.9|3648.9|3663.9|3657.9|3654.9|3648.9|118
1714490100000|2024-04-30 15:15:00|3655.9|3649.9|3657.4|3651.4|3657.9|3651.9|3654.9|3648.9|188
1714490400000|2024-04-30 15:20:00|3656.9|3650.9|3655.9|3649.9|3658.4|3652.4|3652.9|3646.9|432
1714490700000|2024-04-30 15:25:00|3656.9|3650.9|3655.9|3649.9|3658.9|3652.9|3654.4|3648.4|76
1714491000000|2024-04-30 15:30:00|3656.4|3650.4|3653.9|3647.9|3656.9|3650.9|3653.9|3647.9|55
1714491300000|2024-04-30 15:35:00|3654.4|3648.4|3651.4|3645.4|3654.9|3648.9|3650.9|3644.9|23
1714491600000|2024-04-30 15:40:00|3650.9|3644.9|3645.9|3639.9|3651.4|3645.4|3645.9|3639.9|102
1714491900000|2024-04-30 15:45:00|3646.4|3640.4|3650.9|3644.9|3651.9|3645.9|3645.9|3639.9|183
1714492200000|2024-04-30 15:50:00|3651.4|3645.4|3649.9|3643.9|3651.9|3645.9|3648.9|3642.9|77
1714492500000|2024-04-30 15:55:00|3650.4|3644.4|3654.4|3648.4|3654.9|3648.9|3650.4|3644.4|92
1714492800000|2024-04-30 16:00:00|3653.9|3647.9|3650.9|3644.9|3654.9|3648.9|3648.9|3642.9|55
1714493100000|2024-04-30 16:05:00|3651.4|3645.4|3648.4|3642.4|3651.9|3645.9|3647.9|3641.9|69
1714493400000|2024-04-30 16:10:00|3648.9|3642.9|3648.9|3642.9|3649.4|3643.4|3647.9|3641.9|20
1714493700000|2024-04-30 16:15:00|3648.4|3642.4|3649.9|3643.9|3649.9|3643.9|3646.9|3640.9|34
1714494000000|2024-04-30 16:20:00|3649.4|3643.4|3650.9|3644.9|3651.9|3645.9|3648.9|3642.9|30
1714494300000|2024-04-30 16:25:00|3650.4|3644.4|3647.9|3641.9|3650.4|3644.4|3647.9|3641.9|28
1714494600000|2024-04-30 16:30:00|3647.4|3641.4|3641.9|3635.9|3647.4|3641.4|3641.9|3635.9|85
1714494900000|2024-04-30 16:35:00|3642.9|3636.9|3642.9|3636.9|3643.9|3637.9|3641.9|3635.9|70
1714495200000|2024-04-30 16:40:00|3642.4|3636.4|3640.9|3634.9|3642.9|3636.9|3639.4|3633.4|139
1714495500000|2024-04-30 16:45:00|3640.4|3634.4|3638.9|3632.9|3641.9|3635.9|3638.9|3632.9|65
1714495800000|2024-04-30 16:50:00|3637.9|3631.9|3636.9|3630.9|3639.9|3633.9|3636.9|3630.9|103
1714496100000|2024-04-30 16:55:00|3636.4|3630.4|3636.9|3630.9|3637.9|3631.9|3634.9|3628.9|85
1714496400000|2024-04-30 17:00:00|3635.9|3629.9|3640.9|3634.9|3640.9|3634.9|3635.9|3629.9|75
1714496700000|2024-04-30 17:05:00|3640.4|3634.4|3640.9|3634.9|3641.9|3635.9|3638.9|3632.9|39
1714497000000|2024-04-30 17:10:00|3641.4|3635.4|3640.4|3634.4|3641.9|3635.9|3638.9|3632.9|41
1714497300000|2024-04-30 17:15:00|3640.9|3634.9|3640.9|3634.9|3641.9|3635.9|3639.9|3633.9|15
1714497600000|2024-04-30 17:20:00|3641.4|3635.4|3642.4|3636.4|3643.4|3637.4|3640.9|3634.9|13
1714497900000|2024-04-30 17:25:00|3642.9|3636.9|3641.9|3635.9|3643.9|3637.9|3640.9|3634.9|23
1714498200000|2024-04-30 17:30:00|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3640.9|3634.9|15
1714498500000|2024-04-30 17:35:00|3641.4|3635.4|3641.9|3635.9|3641.9|3635.9|3640.9|3634.9|3
1714498800000|2024-04-30 17:40:00|3642.9|3636.9|3639.9|3633.9|3642.9|3636.9|3639.9|3633.9|42
1714499100000|2024-04-30 17:45:00|3639.4|3633.4|3639.9|3633.9|3639.9|3633.9|3638.9|3632.9|66
1714499400000|2024-04-30 17:50:00|3640.9|3634.9|3641.4|3635.4|3641.9|3635.9|3639.9|3633.9|18
1714499700000|2024-04-30 17:55:00|3641.9|3635.9|3640.9|3634.9|3641.9|3635.9|3639.9|3633.9|15
1714500000000|2024-04-30 18:00:00|3641.9|3635.9|3641.9|3635.9|3642.9|3636.9|3640.9|3634.9|32
1714500300000|2024-04-30 18:05:00|3640.9|3634.9|3639.9|3633.9|3640.9|3634.9|3638.9|3632.9|36
1714500600000|2024-04-30 18:10:00|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|3638.9|3632.9|37
1714500900000|2024-04-30 18:15:00|3639.9|3633.9|3638.9|3632.9|3639.9|3633.9|3638.9|3632.9|30
1714501200000|2024-04-30 18:20:00|3638.4|3632.4|3637.9|3631.9|3638.4|3632.4|3637.9|3631.9|16
1714501500000|2024-04-30 18:25:00|3636.9|3630.9|3638.9|3632.9|3640.4|3634.4|3635.9|3629.9|173
1714501800000|2024-04-30 18:30:00|3637.9|3631.9|3641.4|3635.4|3641.9|3635.9|3637.9|3631.9|55
1714502100000|2024-04-30 18:35:00|3640.9|3634.9|3643.4|3637.4|3643.4|3637.4|3640.9|3634.9|32
1714502400000|2024-04-30 18:40:00|3642.9|3636.9|3641.9|3635.9|3642.9|3636.9|3640.9|3634.9|54
1714502700000|2024-04-30 18:45:00|3641.4|3635.4|3639.9|3633.9|3642.9|3636.9|3639.9|3633.9|65
1714503000000|2024-04-30 18:50:00|3638.9|3632.9|3639.9|3633.9|3640.9|3634.9|3637.9|3631.9|67
1714503300000|2024-04-30 18:55:00|3640.4|3634.4|3643.7|3634.7|3643.7|3636.9|3640.4|3634.4|132
1714503600000|2024-04-30 19:00:00|3643.6|3634.6|3644.1|3635.1|3644.7|3635.7|3643.5|3634.5|0
1714503900000|2024-04-30 19:05:00|3644.2|3635.2|3644.1|3635.1|3644.3|3635.3|3644|3635|0
1714504200000|2024-04-30 19:10:00|3644.2|3635.2|3642.8|3633.8|3644.4|3635.4|3642.2|3633.2|0
1714504500000|2024-04-30 19:15:00|3642.9|3633.9|3640.9|3631.9|3642.9|3633.9|3639.7|3630.7|0
1714504800000|2024-04-30 19:20:00|3641|3632|3637.6|3628.6|3641.3|3632.3|3637.4|3628.4|0
1714505100000|2024-04-30 19:25:00|3637.7|3628.7|3640.1|3631.1|3640.8|3631.8|3637|3628|0
1714505400000|2024-04-30 19:30:00|3640|3631|3639.1|3630.1|3640.4|3631.4|3639.1|3630.1|0
1714505700000|2024-04-30 19:35:00|3639.2|3630.2|3638.6|3629.6|3640.3|3631.3|3638.3|3629.3|0
1714506000000|2024-04-30 19:40:00|3638.5|3629.5|3639.8|3630.8|3640.2|3631.2|3638.5|3629.5|0
1714506300000|2024-04-30 19:45:00|3639.7|3630.7|3641.6|3632.6|3642.4|3633.4|3639.6|3630.6|0
1714506600000|2024-04-30 19:50:00|3641.4|3632.4|3640.5|3631.5|3641.5|3632.5|3638.7|3629.7|0
1714506900000|2024-04-30 19:55:00|3640.4|3631.4|3631.9|3622.9|3640.4|3631.4|3631.8|3622.8|0
1714507200000|2024-04-30 20:00:00|3631.6|3622.6|3634.8|3625.8|3638.2|3629.2|3625.4|3616.4|0
1714507500000|2024-04-30 20:05:00|3634.5|3625.5|3631.1|3622.1|3635.9|3626.9|3627.3|3618.3|0
1714507800000|2024-04-30 20:10:00|3631.3|3622.3|3631.3|3622.3|3631.8|3622.8|3629.2|3620.2|0
1714508100000|2024-04-30 20:15:00|3631|3622|3626.2|3617.2|3631.1|3622.1|3623.7|3614.7|0
1714508400000|2024-04-30 20:20:00|3626|3617|3627.5|3618.5|3628.3|3619.3|3626|3617|0
1714508700000|2024-04-30 20:25:00|3627.6|3618.6|3625.1|3616.1|3628.5|3619.5|3625.1|3616.1|0
1714509000000|2024-04-30 20:30:00|3625.2|3616.2|3626.2|3617.2|3627.6|3618.6|3625.2|3616.2|0
1714509300000|2024-04-30 20:35:00|3626.3|3617.3|3627|3618|3627.7|3618.7|3626.3|3617.3|0
1714509600000|2024-04-30 20:40:00|3627.2|3618.2|3627.2|3618.2|3627.7|3618.7|3626.8|3617.8|0
1714509900000|2024-04-30 20:45:00|3627.4|3618.4|3626.2|3617.2|3627.5|3618.5|3625.9|3616.9|0
1714510200000|2024-04-30 20:50:00|3626.1|3617.1|3626.9|3617.9|3627.2|3618.2|3626.1|3617.1|0
1714510500000|2024-04-30 20:55:00|3626.8|3617.8|3626.2|3617.2|3627.7|3618.7|3626.2|3617.2|0
1714510800000|2024-04-30 21:00:00|3626.3|3617.3|3626.1|3617.1|3626.8|3617.8|3626|3617|0
1714511100000|2024-04-30 21:05:00|3626.5|3617.5|3625.8|3616.8|3626.6|3617.6|3625.8|3616.8|0
1714511400000|2024-04-30 21:10:00|3625.9|3616.9|3626.6|3617.6|3626.8|3617.8|3625.5|3616.5|0
1714511700000|2024-04-30 21:15:00|3626.7|3617.7|3627|3618|3627.1|3618.1|3626.7|3617.7|0
1714512000000|2024-04-30 21:20:00|3627.1|3618.1|3627.1|3618.1|3627.1|3618.1|3626.9|3617.9|0
1714512300000|2024-04-30 21:25:00|3627|3618|3627|3618|3627.1|3618.1|3626.9|3617.9|0
1714512600000|2024-04-30 21:30:00|3626.9|3617.9|3626.8|3617.8|3626.9|3617.9|3626.8|3617.8|0
1714512900000|2024-04-30 21:35:00|3626.9|3617.9|3626.8|3617.8|3626.9|3617.9|3626.8|3617.8|0
1714513200000|2024-04-30 21:40:00|3626.7|3617.7|3625.9|3616.9|3626.7|3617.7|3625.9|3616.9|0
1714513500000|2024-04-30 21:45:00|3625.7|3616.7|3623.7|3614.7|3625.7|3616.7|3623.6|3614.6|0
1714513800000|2024-04-30 21:50:00|3623.6|3614.6|3624.2|3615.2|3624.2|3615.2|3623.3|3614.3|0
1714514100000|2024-04-30 21:55:00|3624.1|3615.1|3623.9|3614.9|3624.1|3615.1|3623.4|3614.4|0
1714514400000|2024-04-30 22:00:00|3623.6|3614.6|3627.7|3618.7|3628.3|3619.3|3623.5|3614.5|0
1714514700000|2024-04-30 22:05:00|3627.6|3618.6|3625.8|3616.8|3627.6|3618.6|3625.5|3616.5|0
1714515000000|2024-04-30 22:10:00|3626|3617|3625.9|3616.9|3626.8|3617.8|3624.8|3615.8|0
1714515300000|2024-04-30 22:15:00|3625.7|3616.7|3626.9|3617.9|3627|3618|3625.6|3616.6|0
1714515600000|2024-04-30 22:20:00|3626.7|3617.7|3626.9|3617.9|3627.1|3618.1|3625.7|3616.7|0
1714515900000|2024-04-30 22:25:00|3627|3618|3625.9|3616.9|3627.4|3618.4|3625.9|3616.9|0
1714516200000|2024-04-30 22:30:00|3626|3617|3627.7|3618.7|3627.7|3618.7|3626|3617|0
1714516500000|2024-04-30 22:35:00|3627.6|3618.6|3627.8|3618.8|3628.3|3619.3|3627.4|3618.4|0
1714516800000|2024-04-30 22:40:00|3627.9|3618.9|3628.3|3619.3|3628.8|3619.8|3627.6|3618.6|0
1714517100000|2024-04-30 22:45:00|3628.1|3619.1|3627.9|3618.9|3628.4|3619.4|3627.8|3618.8|0
1714517400000|2024-04-30 22:50:00|3627.8|3618.8|3628.6|3619.6|3628.6|3619.6|3627.8|3618.8|0
1714517700000|2024-04-30 22:55:00|3628.5|3619.5|3628.3|3619.3|3628.7|3619.7|3628.1|3619.1|0
1714518000000|2024-04-30 23:00:00|3628.2|3619.2|3628.1|3619.1|3628.3|3619.3|3627.5|3618.5|0
1714518300000|2024-04-30 23:05:00|3628|3619|3629.7|3620.7|3629.8|3620.8|3628|3619|0
1714518600000|2024-04-30 23:10:00|3629.6|3620.6|3629.9|3620.9|3630.4|3621.4|3629.4|3620.4|0
1714518900000|2024-04-30 23:15:00|3629.6|3620.6|3629.3|3620.3|3629.8|3620.8|3629|3620|0
1714519200000|2024-04-30 23:20:00|3629.1|3620.1|3628.8|3619.8|3629.4|3620.4|3628.7|3619.7|0
1714519500000|2024-04-30 23:25:00|3628.9|3619.9|3628.4|3619.4|3629|3620|3628.4|3619.4|0
1714519800000|2024-04-30 23:30:00|3628.5|3619.5|3627.3|3618.3|3628.6|3619.6|3627.2|3618.2|0
1714520100000|2024-04-30 23:35:00|3627.2|3618.2|3627.2|3618.2|3627.6|3618.6|3626.9|3617.9|0
1714520400000|2024-04-30 23:40:00|3627.3|3618.3|3628.4|3619.4|3628.4|3619.4|3627.2|3618.2|0
1714520700000|2024-04-30 23:45:00|3625.9|3616.9|3626.1|3617.1|3626.3|3617.3|3625.9|3616.9|0
1714521000000|2024-04-30 23:50:00|3626|3617|3625.4|3616.4|3626.1|3617.1|3625.2|3616.2|0
1714521300000|2024-04-30 23:55:00|3625.6|3616.6|3627|3618|3627|3618|3625.4|3616.4|0
1714521600000|2024-05-01 00:00:00|3630|3621|3630.8|3621.8|3630.9|3621.9|3629.9|3620.9|0
1714521900000|2024-05-01 00:05:00|3630.6|3621.6|3630.3|3621.3|3630.6|3621.6|3629.9|3620.9|0
1714522200000|2024-05-01 00:10:00|3630.5|3621.5|3630.7|3621.7|3631.1|3622.1|3630.3|3621.3|0
1714522500000|2024-05-01 00:15:00|3627.9|3618.9|3626.5|3617.5|3627.9|3618.9|3626.3|3617.3|0
1714522800000|2024-05-01 00:20:00|3626.6|3617.6|3626.9|3617.9|3627.4|3618.4|3626.5|3617.5|0
1714523100000|2024-05-01 00:25:00|3626.8|3617.8|3627.1|3618.1|3627.4|3618.4|3626.2|3617.2|0
1714523400000|2024-05-01 00:30:00|3630.1|3621.1|3630.2|3621.2|3630.2|3621.2|3629.6|3620.6|0
1714523700000|2024-05-01 00:35:00|3630.1|3621.1|3630.3|3621.3|3630.4|3621.4|3629.7|3620.7|0
1714524000000|2024-05-01 00:40:00|3630.1|3621.1|3629.7|3620.7|3630.3|3621.3|3629.5|3620.5|0
1714524300000|2024-05-01 00:45:00|3626.7|3617.7|3626.7|3617.7|3626.9|3617.9|3626.1|3617.1|0
1714524600000|2024-05-01 00:50:00|3626.6|3617.6|3627.4|3618.4|3627.9|3618.9|3626.5|3617.5|0
1714524900000|2024-05-01 00:55:00|3627.5|3618.5|3627.8|3618.8|3628.1|3619.1|3627.2|3618.2|0
1714525200000|2024-05-01 01:00:00|3627.9|3618.9|3627.8|3618.8|3627.9|3618.9|3627.2|3618.2|0
1714525500000|2024-05-01 01:05:00|3627.7|3618.7|3627.8|3618.8|3627.9|3618.9|3627.2|3618.2|0
1714525800000|2024-05-01 01:10:00|3627.6|3618.6|3627.8|3618.8|3628.4|3619.4|3627.6|3618.6|0
1714526100000|2024-05-01 01:15:00|3630.8|3621.8|3630.7|3621.7|3631.2|3622.2|3630.7|3621.7|0
1714526400000|2024-05-01 01:20:00|3630.8|3621.8|3631|3622|3631.1|3622.1|3630.4|3621.4|0
1714526700000|2024-05-01 01:25:00|3630.9|3621.9|3631.9|3622.9|3631.9|3622.9|3630|3621|0
1714527000000|2024-05-01 01:30:00|3628.5|3619.5|3627.8|3618.8|3628.5|3619.5|3627.6|3618.6|0
1714527300000|2024-05-01 01:35:00|3627.7|3618.7|3627.2|3618.2|3627.7|3618.7|3626.9|3617.9|0
1714527600000|2024-05-01 01:40:00|3627.3|3618.3|3628.1|3619.1|3628.1|3619.1|3627.3|3618.3|0
1714527900000|2024-05-01 01:45:00|3631.5|3622.5|3631.6|3622.6|3631.8|3622.8|3631.4|3622.4|0
1714528200000|2024-05-01 01:50:00|3631.7|3622.7|3631.7|3622.7|3631.9|3622.9|3631.5|3622.5|0
1714528500000|2024-05-01 01:55:00|3631.6|3622.6|3631.7|3622.7|3631.9|3622.9|3631.6|3622.6|0
1714528800000|2024-05-01 02:00:00|3631.8|3622.8|3631.3|3622.3|3631.9|3622.9|3631|3622|0
1714529100000|2024-05-01 02:05:00|3631.2|3622.2|3630.5|3621.5|3631.3|3622.3|3630.3|3621.3|0
1714529400000|2024-05-01 02:10:00|3630.7|3621.7|3630.8|3621.8|3631|3622|3630.5|3621.5|0
1714529700000|2024-05-01 02:15:00|3630.6|3621.6|3631|3622|3631.2|3622.2|3630.6|3621.6|0
1714530000000|2024-05-01 02:20:00|3631.1|3622.1|3631.5|3622.5|3631.5|3622.5|3631|3622|0
1714530300000|2024-05-01 02:25:00|3631.3|3622.3|3631.3|3622.3|3631.3|3622.3|3631.2|3622.2|0
1714530600000|2024-05-01 02:30:00|3627.8|3618.8|3628|3619|3628.1|3619.1|3627.7|3618.7|0
1714530900000|2024-05-01 02:35:00|3627.9|3618.9|3629.3|3620.3|3629.4|3620.4|3627.7|3618.7|0
1714531200000|2024-05-01 02:40:00|3629.4|3620.4|3629.1|3620.1|3629.6|3620.6|3629|3620|0
1714531500000|2024-05-01 02:45:00|3632.6|3623.6|3632.7|3623.7|3632.7|3623.7|3632.3|3623.3|0
1714531800000|2024-05-01 02:50:00|3632.6|3623.6|3632.6|3623.6|3633.2|3624.2|3632.5|3623.5|0
1714532100000|2024-05-01 02:55:00|3632.5|3623.5|3632.6|3623.6|3632.7|3623.7|3632.4|3623.4|0
1714532400000|2024-05-01 03:00:00|3632.7|3623.7|3633.3|3624.3|3633.7|3624.7|3632.7|3623.7|0
1714532700000|2024-05-01 03:05:00|3633.4|3624.4|3633.4|3624.4|3633.6|3624.6|3633.3|3624.3|0
1714533000000|2024-05-01 03:10:00|3633.3|3624.3|3633.2|3624.2|3633.7|3624.7|3633.2|3624.2|0
1714533300000|2024-05-01 03:15:00|3633|3624|3633.3|3624.3|3633.4|3624.4|3633|3624|0
1714533600000|2024-05-01 03:20:00|3633.4|3624.4|3633.4|3624.4|3633.4|3624.4|3633.3|3624.3|0
1714533900000|2024-05-01 03:25:00|3633.5|3624.5|3633.5|3624.5|3634|3625|3633.4|3624.4|0
1714534200000|2024-05-01 03:30:00|3633.6|3624.6|3633.7|3624.7|3634|3625|3633.5|3624.5|0
1714534500000|2024-05-01 03:35:00|3633.8|3624.8|3633.7|3624.7|3634|3625|3633.5|3624.5|0
1714534800000|2024-05-01 03:40:00|3633.8|3624.8|3633.8|3624.8|3634|3625|3633.7|3624.7|0
1714535100000|2024-05-01 03:45:00|3633.7|3624.7|3633.7|3624.7|3633.8|3624.8|3633.3|3624.3|0
1714535400000|2024-05-01 03:50:00|3633.6|3624.6|3634.3|3625.3|3634.3|3625.3|3633.6|3624.6|0
1714535700000|2024-05-01 03:55:00|3634.4|3625.4|3634.4|3625.4|3634.6|3625.6|3634.3|3625.3|0
1714536000000|2024-05-01 04:00:00|3634.5|3625.5|3634.6|3625.6|3634.7|3625.7|3634.3|3625.3|0
1714536300000|2024-05-01 04:05:00|3634.7|3625.7|3634.7|3625.7|3634.7|3625.7|3634.4|3625.4|0
1714536600000|2024-05-01 04:10:00|3634.6|3625.6|3634.1|3625.1|3634.6|3625.6|3634.1|3625.1|0
1714536900000|2024-05-01 04:15:00|3634|3625|3634.3|3625.3|3634.3|3625.3|3634|3625|0
1714537200000|2024-05-01 04:20:00|3634.2|3625.2|3633.9|3624.9|3634.2|3625.2|3633.9|3624.9|0
1714537500000|2024-05-01 04:25:00|3634|3625|3633.9|3624.9|3634|3625|3633.7|3624.7|0
1714537800000|2024-05-01 04:30:00|3634|3625|3634|3625|3634.1|3625.1|3633.7|3624.7|0
1714538100000|2024-05-01 04:35:00|3634.1|3625.1|3634.3|3625.3|3634.4|3625.4|3634|3625|0
1714538400000|2024-05-01 04:40:00|3634.2|3625.2|3634.1|3625.1|3634.4|3625.4|3634.1|3625.1|0
1714538700000|2024-05-01 04:45:00|3634.3|3625.3|3634.7|3625.7|3634.7|3625.7|3634.1|3625.1|0
1714539000000|2024-05-01 04:50:00|3634.8|3625.8|3634.4|3625.4|3634.8|3625.8|3634.4|3625.4|0
1714539300000|2024-05-01 04:55:00|3634.5|3625.5|3634.7|3625.7|3634.7|3625.7|3634.4|3625.4|0
1714539600000|2024-05-01 05:00:00|3634.6|3625.6|3634.1|3625.1|3634.6|3625.6|3634.1|3625.1|0
1714539900000|2024-05-01 05:05:00|3634.3|3625.3|3634|3625|3634.4|3625.4|3634|3625|0
1714540200000|2024-05-01 05:10:00|3634.1|3625.1|3634.1|3625.1|3634.1|3625.1|3633.9|3624.9|0
1714540500000|2024-05-01 05:15:00|3633.9|3624.9|3633.9|3624.9|3634.1|3625.1|3633.6|3624.6|0
1714540800000|2024-05-01 05:20:00|3633.8|3624.8|3633.4|3624.4|3633.9|3624.9|3633.2|3624.2|0
1714541100000|2024-05-01 05:25:00|3633.5|3624.5|3632.9|3623.9|3633.5|3624.5|3632.9|3623.9|0
1714541400000|2024-05-01 05:30:00|3633.1|3624.1|3633.1|3624.1|3633.2|3624.2|3632.6|3623.6|0
1714541700000|2024-05-01 05:35:00|3633.2|3624.2|3633.4|3624.4|3633.5|3624.5|3633.1|3624.1|0
1714542000000|2024-05-01 05:40:00|3633.3|3624.3|3632.5|3623.5|3633.4|3624.4|3632.2|3623.2|0
1714542300000|2024-05-01 05:45:00|3628.8|3619.8|3629.1|3620.1|3629.2|3620.2|3628.7|3619.7|0
1714542600000|2024-05-01 05:50:00|3629.3|3620.3|3629.4|3620.4|3629.4|3620.4|3629.1|3620.1|0
1714542900000|2024-05-01 05:55:00|3629.3|3620.3|3628.7|3619.7|3629.4|3620.4|3628.7|3619.7|0
1714543200000|2024-05-01 06:00:00|3632.6|3623.6|3632.3|3623.3|3633.6|3624.6|3632.2|3623.2|0
1714543500000|2024-05-01 06:05:00|3632.2|3623.2|3631.4|3622.4|3632.2|3623.2|3631|3622|0
1714543800000|2024-05-01 06:10:00|3631.3|3622.3|3631.9|3622.9|3632.1|3623.1|3631.1|3622.1|0
1714544100000|2024-05-01 06:15:00|3632|3623|3631.2|3622.2|3632|3623|3631.1|3622.1|0
1714544400000|2024-05-01 06:20:00|3631.1|3622.1|3631|3622|3631.4|3622.4|3630.8|3621.8|0
1714544700000|2024-05-01 06:25:00|3630.8|3621.8|3630.4|3621.4|3631.1|3622.1|3630.1|3621.1|0
1714545000000|2024-05-01 06:30:00|3630.5|3621.5|3630|3621|3630.5|3621.5|3628.9|3619.9|0
1714545300000|2024-05-01 06:35:00|3629.8|3620.8|3629.1|3620.1|3630.4|3621.4|3629|3620|0
1714545600000|2024-05-01 06:40:00|3629.3|3620.3|3629|3620|3629.4|3620.4|3628.8|3619.8|0
1714545900000|2024-05-01 06:45:00|3629.1|3620.1|3629.3|3620.3|3629.5|3620.5|3628.8|3619.8|0
1714546200000|2024-05-01 06:50:00|3629.4|3620.4|3628.8|3619.8|3629.4|3620.4|3628.6|3619.6|0
1714546500000|2024-05-01 06:55:00|3628.7|3619.7|3630|3621|3630.1|3621.1|3628.3|3619.3|0
1714546800000|2024-05-01 07:00:00|3629.8|3620.8|3630.1|3621.1|3630.7|3621.7|3629.7|3620.7|0
1714547100000|2024-05-01 07:05:00|3630.2|3621.2|3629.8|3620.8|3630.4|3621.4|3628.8|3619.8|0
1714547400000|2024-05-01 07:10:00|3630|3621|3629.6|3620.6|3630.1|3621.1|3629.3|3620.3|0
1714547700000|2024-05-01 07:15:00|3629.5|3620.5|3629.7|3620.7|3629.7|3620.7|3629.2|3620.2|0
1714548000000|2024-05-01 07:20:00|3629.6|3620.6|3630.9|3621.9|3631.2|3622.2|3629.6|3620.6|0
1714548300000|2024-05-01 07:25:00|3631|3622|3629.6|3620.6|3631|3622|3629.5|3620.5|0
1714548600000|2024-05-01 07:30:00|3629.5|3620.5|3629.3|3620.3|3629.6|3620.6|3628.9|3619.9|0
1714548900000|2024-05-01 07:35:00|3629.5|3620.5|3628.3|3619.3|3629.5|3620.5|3627.9|3618.9|0
1714549200000|2024-05-01 07:40:00|3628.4|3619.4|3628.1|3619.1|3629|3620|3628.1|3619.1|0
1714549500000|2024-05-01 07:45:00|3624.2|3615.2|3622.4|3613.4|3624.3|3615.3|3622.3|3613.3|0
1714549800000|2024-05-01 07:50:00|3622.5|3613.5|3622.1|3613.1|3622.6|3613.6|3621.6|3612.6|0
1714550100000|2024-05-01 07:55:00|3622|3613|3623.1|3614.1|3623.2|3614.2|3621.8|3612.8|0
1714550400000|2024-05-01 08:00:00|3626.6|3617.6|3627.3|3618.3|3627.5|3618.5|3626.6|3617.6|0
1714550700000|2024-05-01 08:05:00|3627.2|3618.2|3627.7|3618.7|3628.9|3619.9|3627.2|3618.2|0
1714551000000|2024-05-01 08:10:00|3627.9|3618.9|3627.6|3618.6|3628.4|3619.4|3627.5|3618.5|0
1714551300000|2024-05-01 08:15:00|3624|3615|3622.6|3613.6|3624.2|3615.2|3622.6|3613.6|0
1714551600000|2024-05-01 08:20:00|3622.5|3613.5|3624|3615|3624.3|3615.3|3622.5|3613.5|0
1714551900000|2024-05-01 08:25:00|3624.1|3615.1|3623.8|3614.8|3624.9|3615.9|3623.6|3614.6|0
1714552200000|2024-05-01 08:30:00|3623.9|3614.9|3624.3|3615.3|3624.6|3615.6|3623.8|3614.8|0
1714552500000|2024-05-01 08:35:00|3624.4|3615.4|3623.6|3614.6|3624.7|3615.7|3623.5|3614.5|0
1714552800000|2024-05-01 08:40:00|3623.5|3614.5|3622.6|3613.6|3624|3615|3622.6|3613.6|0
1714553100000|2024-05-01 08:45:00|3622.8|3613.8|3623.2|3614.2|3623.3|3614.3|3622.3|3613.3|0
1714553400000|2024-05-01 08:50:00|3623.1|3614.1|3623.3|3614.3|3623.5|3614.5|3622.5|3613.5|0
1714553700000|2024-05-01 08:55:00|3623.2|3614.2|3624|3615|3624.7|3615.7|3623.2|3614.2|0
1714554000000|2024-05-01 09:00:00|3623.9|3614.9|3622.5|3613.5|3624.2|3615.2|3622.5|3613.5|0
1714554300000|2024-05-01 09:05:00|3622.4|3613.4|3619.2|3610.2|3623.2|3614.2|3618.6|3609.6|0
1714554600000|2024-05-01 09:10:00|3619.1|3610.1|3619.7|3610.7|3619.8|3610.8|3618.2|3609.2|0
1714554900000|2024-05-01 09:15:00|3623.5|3614.5|3623.8|3614.8|3624.1|3615.1|3623.3|3614.3|0
1714555200000|2024-05-01 09:20:00|3623.9|3614.9|3623.4|3614.4|3623.9|3614.9|3622.8|3613.8|0
1714555500000|2024-05-01 09:25:00|3623.2|3614.2|3622.2|3613.2|3623.7|3614.7|3622.2|3613.2|0
1714555800000|2024-05-01 09:30:00|3622.4|3613.4|3620.7|3611.7|3622.5|3613.5|3620|3611|0
1714556100000|2024-05-01 09:35:00|3620.6|3611.6|3621.2|3612.2|3621.6|3612.6|3620.6|3611.6|0
1714556400000|2024-05-01 09:40:00|3621|3612|3621.6|3612.6|3621.7|3612.7|3620.9|3611.9|0
1714556700000|2024-05-01 09:45:00|3621.4|3612.4|3623.1|3614.1|3623.3|3614.3|3621.4|3612.4|0
1714557000000|2024-05-01 09:50:00|3623|3614|3622.8|3613.8|3623.8|3614.8|3622.7|3613.7|0
1714557300000|2024-05-01 09:55:00|3623|3614|3622.3|3613.3|3623.2|3614.2|3622.3|3613.3|0
1714557600000|2024-05-01 10:00:00|3622.4|3613.4|3621.7|3612.7|3622.4|3613.4|3621.3|3612.3|0
1714557900000|2024-05-01 10:05:00|3621.6|3612.6|3622|3613|3622.3|3613.3|3621.6|3612.6|0
1714558200000|2024-05-01 10:10:00|3622.1|3613.1|3622.5|3613.5|3623.8|3614.8|3621.6|3612.6|0
1714558500000|2024-05-01 10:15:00|3622.4|3613.4|3623.2|3614.2|3623.2|3614.2|3622.4|3613.4|0
1714558800000|2024-05-01 10:20:00|3623.4|3614.4|3622.4|3613.4|3623.8|3614.8|3622.2|3613.2|0
1714559100000|2024-05-01 10:25:00|3622.5|3613.5|3621.5|3612.5|3622.7|3613.7|3621.5|3612.5|0
1714559400000|2024-05-01 10:30:00|3616.8|3607.8|3616.5|3607.5|3617.2|3608.2|3615.5|3606.5|0
1714559700000|2024-05-01 10:35:00|3616.4|3607.4|3617.8|3608.8|3618.4|3609.4|3616.1|3607.1|0
1714560000000|2024-05-01 10:40:00|3617.7|3608.7|3618.4|3609.4|3618.5|3609.5|3617.4|3608.4|0
1714560300000|2024-05-01 10:45:00|3623.5|3614.5|3623.9|3614.9|3624.4|3615.4|3623.2|3614.2|0
1714560600000|2024-05-01 10:50:00|3623.8|3614.8|3623.9|3614.9|3624.1|3615.1|3623.4|3614.4|0
1714560900000|2024-05-01 10:55:00|3624.1|3615.1|3625.5|3616.5|3625.6|3616.6|3624.1|3615.1|0
1714561200000|2024-05-01 11:00:00|3625.4|3616.4|3625.1|3616.1|3625.9|3616.9|3624.2|3615.2|0
1714561500000|2024-05-01 11:05:00|3625|3616|3625.4|3616.4|3625.9|3616.9|3625|3616|0
1714561800000|2024-05-01 11:10:00|3625.5|3616.5|3625.9|3616.9|3626.1|3617.1|3625.2|3616.2|0
1714562100000|2024-05-01 11:15:00|3626|3617|3625.9|3616.9|3626.1|3617.1|3625.7|3616.7|0
1714562400000|2024-05-01 11:20:00|3625.8|3616.8|3626.6|3617.6|3627.4|3618.4|3625.7|3616.7|0
1714562700000|2024-05-01 11:25:00|3626.5|3617.5|3625.5|3616.5|3627.1|3618.1|3625.4|3616.4|0
1714563000000|2024-05-01 11:30:00|3625.6|3616.6|3625.5|3616.5|3626.5|3617.5|3625.4|3616.4|0
1714563300000|2024-05-01 11:35:00|3625.4|3616.4|3625.4|3616.4|3625.7|3616.7|3625.2|3616.2|0
1714563600000|2024-05-01 11:40:00|3625.3|3616.3|3625.8|3616.8|3625.8|3616.8|3625|3616|0
1714563900000|2024-05-01 11:45:00|3620.9|3611.9|3620.8|3611.8|3621.2|3612.2|3620.5|3611.5|0
1714564200000|2024-05-01 11:50:00|3620.7|3611.7|3618.4|3609.4|3620.7|3611.7|3618.1|3609.1|0
1714564500000|2024-05-01 11:55:00|3618.3|3609.3|3619|3610|3619.2|3610.2|3618.2|3609.2|0
1714564800000|2024-05-01 12:00:00|3623.5|3614.5|3625.2|3616.2|3625.4|3616.4|3623.1|3614.1|0
1714565100000|2024-05-01 12:05:00|3625.4|3616.4|3624.5|3615.5|3625.4|3616.4|3624|3615|0
1714565400000|2024-05-01 12:10:00|3624.8|3615.8|3624.6|3615.6|3625.8|3616.8|3624.4|3615.4|0
1714565700000|2024-05-01 12:15:00|3625.5|3616.5|3626.8|3617.8|3626.9|3617.9|3623.3|3614.3|0
1714566000000|2024-05-01 12:20:00|3626.9|3617.9|3625.7|3616.7|3627.1|3618.1|3625.4|3616.4|0
1714566300000|2024-05-01 12:25:00|3625.9|3616.9|3625.4|3616.4|3626.7|3617.7|3625.4|3616.4|0
1714566600000|2024-05-01 12:30:00|3625.3|3616.3|3627.9|3618.9|3631.2|3622.2|3624.5|3615.5|0
1714566900000|2024-05-01 12:35:00|3628.1|3619.1|3629.8|3620.8|3630.6|3621.6|3627.8|3618.8|0
1714567200000|2024-05-01 12:40:00|3629.5|3620.5|3629.3|3620.3|3629.8|3620.8|3627.9|3618.9|0
1714567500000|2024-05-01 12:45:00|3624.7|3615.7|3624.8|3615.8|3626|3617|3624.3|3615.3|0
1714567800000|2024-05-01 12:50:00|3624.9|3615.9|3624.3|3615.3|3625.2|3616.2|3624.2|3615.2|0
1714568100000|2024-05-01 12:55:00|3624.5|3615.5|3624.2|3615.2|3625.2|3616.2|3623.3|3614.3|0
1714568400000|2024-05-01 13:00:00|3628.8|3619.8|3628.8|3619.8|3629.8|3620.8|3628.5|3619.5|0
1714568700000|2024-05-01 13:05:00|3628.7|3619.7|3629.8|3620.8|3630.1|3621.1|3628.5|3619.5|0
1714569000000|2024-05-01 13:10:00|3629.9|3620.9|3630.9|3621.9|3631.5|3622.5|3629.7|3620.7|0
1714569300000|2024-05-01 13:15:00|3630.8|3621.8|3631.9|3622.9|3632.3|3623.3|3630.8|3621.8|0
1714569600000|2024-05-01 13:20:00|3631.7|3622.7|3631.6|3622.6|3632.3|3623.3|3631.5|3622.5|0
1714569900000|2024-05-01 13:25:00|3631.4|3622.4|3631.6|3622.6|3632.8|3623.8|3630.9|3621.9|0
1714570200000|2024-05-01 13:30:00|3631.2|3622.2|3639.7|3630.7|3642.4|3633.4|3630.5|3621.5|0
1714570500000|2024-05-01 13:35:00|3639.6|3630.6|3629.1|3620.1|3639.6|3630.6|3627.3|3618.3|0
1714570800000|2024-05-01 13:40:00|3629|3620|3626.7|3617.7|3629|3620|3624.1|3615.1|0
1714571100000|2024-05-01 13:45:00|3627.9|3618.9|3632|3623|3633.3|3624.3|3626.4|3617.4|0
1714571400000|2024-05-01 13:50:00|3632.1|3623.1|3630.4|3621.4|3634.6|3625.6|3629.8|3620.8|0
1714571700000|2024-05-01 13:55:00|3630.5|3621.5|3632.4|3623.4|3634.2|3625.2|3630.4|3621.4|0
1714572000000|2024-05-01 14:00:00|3634.8|3625.8|3631.6|3622.6|3635|3626|3629|3620|0
1714572300000|2024-05-01 14:05:00|3631.7|3622.7|3631.9|3622.9|3636.2|3627.2|3631.1|3622.1|0
1714572600000|2024-05-01 14:10:00|3631.8|3622.8|3631.8|3622.8|3632|3623|3628.9|3619.9|0
1714572900000|2024-05-01 14:15:00|3631.7|3622.7|3633.6|3624.6|3633.7|3624.7|3629.8|3620.8|0
1714573200000|2024-05-01 14:20:00|3633.7|3624.7|3636.8|3627.8|3637.1|3628.1|3633.6|3624.6|0
1714573500000|2024-05-01 14:25:00|3636.9|3627.9|3647|3638|3648.6|3639.6|3636.1|3627.1|0
1714573800000|2024-05-01 14:30:00|3647.1|3638.1|3647.2|3638.2|3649|3640|3646.2|3637.2|0
1714574100000|2024-05-01 14:35:00|3647.3|3638.3|3648.1|3639.1|3648.2|3639.2|3645.6|3636.6|0
1714574400000|2024-05-01 14:40:00|3648|3639|3649.5|3640.5|3649.5|3640.5|3645.5|3636.5|0
1714574700000|2024-05-01 14:45:00|3649.6|3640.6|3654.5|3645.5|3657|3648|3649.5|3640.5|0
1714575000000|2024-05-01 14:50:00|3654.6|3645.6|3657.7|3648.7|3662|3653|3654.5|3645.5|0
1714575300000|2024-05-01 14:55:00|3657.8|3648.8|3657|3648|3657.9|3648.9|3655.1|3646.1|0
1714575600000|2024-05-01 15:00:00|3656.9|3647.9|3656.9|3647.9|3657.6|3648.6|3655.1|3646.1|0
1714575900000|2024-05-01 15:05:00|3657|3648|3652.3|3643.3|3658.2|3649.2|3652.3|3643.3|0
1714576200000|2024-05-01 15:10:00|3652.4|3643.4|3650.7|3641.7|3653.4|3644.4|3649.6|3640.6|0
1714576500000|2024-05-01 15:15:00|3650.8|3641.8|3647.7|3638.7|3650.8|3641.8|3647.4|3638.4|0
1714576800000|2024-05-01 15:20:00|3648.9|3639.9|3650.6|3641.6|3650.8|3641.8|3648.8|3639.8|0
1714577100000|2024-05-01 15:25:00|3650.7|3641.7|3652.2|3643.2|3652.2|3643.2|3650.5|3641.5|0
1714577400000|2024-05-01 15:30:00|3652.1|3643.1|3654.7|3645.7|3654.8|3645.8|3651.9|3642.9|0
1714577700000|2024-05-01 15:35:00|3654.8|3645.8|3655|3646|3655.5|3646.5|3652.3|3643.3|0
1714578000000|2024-05-01 15:40:00|3655.1|3646.1|3655.4|3646.4|3655.9|3646.9|3653.4|3644.4|0
1714578300000|2024-05-01 15:45:00|3655.3|3646.3|3653.5|3644.5|3657.8|3648.8|3653.5|3644.5|0
1714578600000|2024-05-01 15:50:00|3653.4|3644.4|3650.5|3641.5|3653.6|3644.6|3650.4|3641.4|0
1714578900000|2024-05-01 15:55:00|3650.6|3641.6|3649|3640|3651.3|3642.3|3648.9|3639.9|0
1714579200000|2024-05-01 16:00:00|3648.9|3639.9|3651.7|3642.7|3651.7|3642.7|3647.2|3638.2|0
1714579500000|2024-05-01 16:05:00|3651.6|3642.6|3649.4|3640.4|3651.8|3642.8|3649|3640|0
1714579800000|2024-05-01 16:10:00|3649.5|3640.5|3651.8|3642.8|3651.8|3642.8|3649.4|3640.4|0
1714580100000|2024-05-01 16:15:00|3651.7|3642.7|3648.5|3639.5|3652|3643|3648.4|3639.4|0
1714580400000|2024-05-01 16:20:00|3648.6|3639.6|3648.6|3639.6|3649.5|3640.5|3648.4|3639.4|0
1714580700000|2024-05-01 16:25:00|3648.7|3639.7|3650.8|3641.8|3650.9|3641.9|3648.6|3639.6|0
1714581000000|2024-05-01 16:30:00|3650.7|3641.7|3649.7|3640.7|3650.7|3641.7|3649.6|3640.6|0
1714581300000|2024-05-01 16:35:00|3649.6|3640.6|3652.1|3643.1|3652.2|3643.2|3649.6|3640.6|0
1714581600000|2024-05-01 16:40:00|3652|3643|3648.8|3639.8|3652.2|3643.2|3648.8|3639.8|0
1714581900000|2024-05-01 16:45:00|3648.9|3639.9|3648.4|3639.4|3648.9|3639.9|3647|3638|0
1714582200000|2024-05-01 16:50:00|3648.3|3639.3|3648.9|3639.9|3649.1|3640.1|3646.7|3637.7|0
1714582500000|2024-05-01 16:55:00|3649|3640|3650.4|3641.4|3651.1|3642.1|3648.9|3639.9|0
1714582800000|2024-05-01 17:00:00|3650.5|3641.5|3648.5|3639.5|3650.5|3641.5|3648.3|3639.3|0
1714583100000|2024-05-01 17:05:00|3648.4|3639.4|3648.4|3639.4|3648.7|3639.7|3647.1|3638.1|0
1714583400000|2024-05-01 17:10:00|3648.3|3639.3|3646.3|3637.3|3648.6|3639.6|3646.2|3637.2|0
1714583700000|2024-05-01 17:15:00|3646.4|3637.4|3644.9|3635.9|3646.4|3637.4|3643.1|3634.1|0
1714584000000|2024-05-01 17:20:00|3645|3636|3647.3|3638.3|3647.4|3638.4|3644.4|3635.4|0
1714584300000|2024-05-01 17:25:00|3647.2|3638.2|3646.7|3637.7|3647.3|3638.3|3645.8|3636.8|0
1714584600000|2024-05-01 17:30:00|3646.8|3637.8|3647.2|3638.2|3647.4|3638.4|3646.6|3637.6|0
1714584900000|2024-05-01 17:35:00|3647.3|3638.3|3650.1|3641.1|3651.8|3642.8|3647.1|3638.1|0
1714585200000|2024-05-01 17:40:00|3650.2|3641.2|3647.2|3638.2|3650.2|3641.2|3647.1|3638.1|0
1714585500000|2024-05-01 17:45:00|3647.3|3638.3|3653.2|3644.2|3653.2|3644.2|3647.2|3638.2|0
1714585800000|2024-05-01 17:50:00|3653.1|3644.1|3654.6|3645.6|3655.6|3646.6|3653|3644|0
1714586100000|2024-05-01 17:55:00|3654.7|3645.7|3656.9|3647.9|3657|3648|3653.8|3644.8|0
1714586400000|2024-05-01 18:00:00|3658.1|3649.1|3662.8|3653.8|3664.5|3655.5|3653.2|3644.2|0
1714586700000|2024-05-01 18:05:00|3662.9|3653.9|3656.1|3647.1|3663.9|3654.9|3656.1|3647.1|0
1714587000000|2024-05-01 18:10:00|3656|3647|3657.7|3648.7|3661.6|3652.6|3654.6|3645.6|0
1714587300000|2024-05-01 18:15:00|3657.8|3648.8|3659.4|3650.4|3661.2|3652.2|3656.2|3647.2|0
1714587600000|2024-05-01 18:20:00|3658.8|3649.8|3659.1|3650.1|3659.7|3650.7|3656|3647|0
1714587900000|2024-05-01 18:25:00|3659|3650|3662.7|3653.7|3663.7|3654.7|3659|3650|0
1714588200000|2024-05-01 18:30:00|3662.6|3653.6|3667.9|3658.9|3668.9|3659.9|3649.4|3640.4|0
1714588500000|2024-05-01 18:35:00|3667.3|3658.3|3671.3|3662.3|3672.9|3663.9|3653.8|3644.8|0
1714588800000|2024-05-01 18:40:00|3671.4|3662.4|3683.2|3674.2|3683.5|3674.5|3667.3|3658.3|0
1714589100000|2024-05-01 18:45:00|3683.3|3674.3|3678.2|3669.2|3684|3675|3671.6|3662.6|0
1714589400000|2024-05-01 18:50:00|3678.1|3669.1|3680.5|3671.5|3682.9|3673.9|3678.1|3669.1|0
1714589700000|2024-05-01 18:55:00|3680.6|3671.6|3677.9|3668.9|3682.4|3673.4|3677.5|3668.5|0
1714590000000|2024-05-01 19:00:00|3678|3669|3675.8|3666.8|3684.3|3675.3|3675.8|3666.8|0
1714590300000|2024-05-01 19:05:00|3675.9|3666.9|3677.4|3668.4|3677.9|3668.9|3673|3664|0
1714590600000|2024-05-01 19:10:00|3677.3|3668.3|3675|3666|3678.4|3669.4|3673.5|3664.5|0
1714590900000|2024-05-01 19:15:00|3675.2|3666.2|3673.1|3664.1|3676.9|3667.9|3672.6|3663.6|0
1714591200000|2024-05-01 19:20:00|3673|3664|3675.8|3666.8|3676.4|3667.4|3665.8|3656.8|0
1714591500000|2024-05-01 19:25:00|3675.7|3666.7|3670.9|3661.9|3676.9|3667.9|3670.5|3661.5|0
1714591800000|2024-05-01 19:30:00|3670.8|3661.8|3665.2|3656.2|3670.8|3661.8|3664.8|3655.8|0
1714592100000|2024-05-01 19:35:00|3665.1|3656.1|3655.5|3646.5|3665.2|3656.2|3654.5|3645.5|0
1714592400000|2024-05-01 19:40:00|3656.7|3647.7|3655.1|3646.1|3659.8|3650.8|3653.5|3644.5|0
1714592700000|2024-05-01 19:45:00|3655|3646|3656.1|3647.1|3657.9|3648.9|3653|3644|0
1714593000000|2024-05-01 19:50:00|3655.6|3646.6|3645|3636|3655.6|3646.6|3644.9|3635.9|0
1714593300000|2024-05-01 19:55:00|3645.2|3636.2|3643.6|3634.6|3646.1|3637.1|3642.2|3633.2|0
1714593600000|2024-05-01 20:00:00|3644|3635|3646.7|3637.7|3647.3|3638.3|3643|3634|0
1714593900000|2024-05-01 20:05:00|3646.8|3637.8|3647.1|3638.1|3648.3|3639.3|3646.4|3637.4|0
1714594200000|2024-05-01 20:10:00|3647.4|3638.4|3646.1|3637.1|3647.4|3638.4|3645.1|3636.1|0
1714594500000|2024-05-01 20:15:00|3646.3|3637.3|3646.2|3637.2|3646.4|3637.4|3644.8|3635.8|0
1714594800000|2024-05-01 20:20:00|3646.4|3637.4|3646.8|3637.8|3647.4|3638.4|3645.5|3636.5|0
1714595100000|2024-05-01 20:25:00|3646.9|3637.9|3646.2|3637.2|3647|3638|3646|3637|0
1714595400000|2024-05-01 20:30:00|3646.1|3637.1|3644.8|3635.8|3646.3|3637.3|3644.3|3635.3|0
1714595700000|2024-05-01 20:35:00|3644.6|3635.6|3645.2|3636.2|3646.3|3637.3|3644.2|3635.2|0
1714596000000|2024-05-01 20:40:00|3645.3|3636.3|3645.9|3636.9|3645.9|3636.9|3645.2|3636.2|0
1714596300000|2024-05-01 20:45:00|3646.2|3637.2|3647.3|3638.3|3647.8|3638.8|3646.1|3637.1|0
1714596600000|2024-05-01 20:50:00|3647.2|3638.2|3648.1|3639.1|3648.2|3639.2|3647.2|3638.2|0
1714596900000|2024-05-01 20:55:00|3648.2|3639.2|3648.2|3639.2|3648.8|3639.8|3647.8|3638.8|0
1714597200000|2024-05-01 21:00:00|3648.1|3639.1|3648.2|3639.2|3648.6|3639.6|3648.1|3639.1|0
1714597500000|2024-05-01 21:05:00|3648|3639|3648.2|3639.2|3648.2|3639.2|3647.9|3638.9|0
1714597800000|2024-05-01 21:10:00|3648.1|3639.1|3650.2|3641.2|3650.3|3641.3|3648.1|3639.1|0
1714598100000|2024-05-01 21:15:00|3650.3|3641.3|3650.3|3641.3|3650.3|3641.3|3650.2|3641.2|0
1714598400000|2024-05-01 21:20:00|3650.6|3641.6|3650.6|3641.6|3650.7|3641.7|3650.4|3641.4|0
1714598700000|2024-05-01 21:25:00|3650.9|3641.9|3650.8|3641.8|3651.1|3642.1|3650.8|3641.8|0
1714599000000|2024-05-01 21:30:00|3650.9|3641.9|3650.8|3641.8|3650.9|3641.9|3650.8|3641.8|0
1714599300000|2024-05-01 21:35:00|3650.9|3641.9|3651|3642|3651|3642|3650.9|3641.9|0
1714599600000|2024-05-01 21:40:00|3651.2|3642.2|3651.3|3642.3|3651.5|3642.5|3650.9|3641.9|0
1714599900000|2024-05-01 21:45:00|3651.2|3642.2|3651.2|3642.2|3651.2|3642.2|3651.1|3642.1|0
1714600200000|2024-05-01 21:50:00|3651.1|3642.1|3651|3642|3651.3|3642.3|3650.8|3641.8|0
1714600500000|2024-05-01 21:55:00|3651.1|3642.1|3651.4|3642.4|3651.5|3642.5|3651|3642|0
1714600800000|2024-05-01 22:00:00|3652.8|3643.8|3653|3644|3653.6|3644.6|3651.6|3642.6|0
1714601100000|2024-05-01 22:05:00|3652.9|3643.9|3653.2|3644.2|3654.7|3645.7|3652.9|3643.9|0
1714601400000|2024-05-01 22:10:00|3653.3|3644.3|3653.6|3644.6|3653.6|3644.6|3652.3|3643.3|0
1714601700000|2024-05-01 22:15:00|3653.5|3644.5|3653|3644|3653.9|3644.9|3652.5|3643.5|0
1714602000000|2024-05-01 22:20:00|3652.9|3643.9|3653.2|3644.2|3653.6|3644.6|3652.8|3643.8|0
1714602300000|2024-05-01 22:25:00|3653.3|3644.3|3653.4|3644.4|3654|3645|3653.3|3644.3|0
1714602600000|2024-05-01 22:30:00|3653.6|3644.6|3656.8|3647.8|3658.2|3649.2|3653.3|3644.3|0
1714602900000|2024-05-01 22:35:00|3656.7|3647.7|3658.3|3649.3|3658.4|3649.4|3656.4|3647.4|0
1714603200000|2024-05-01 22:40:00|3658.1|3649.1|3657.8|3648.8|3658.4|3649.4|3657.5|3648.5|0
1714603500000|2024-05-01 22:45:00|3658|3649|3657.8|3648.8|3658.1|3649.1|3657.5|3648.5|0
1714603800000|2024-05-01 22:50:00|3657.7|3648.7|3658|3649|3658|3649|3657.5|3648.5|0
1714604100000|2024-05-01 22:55:00|3658.1|3649.1|3657.9|3648.9|3658.1|3649.1|3657.7|3648.7|0
1714604400000|2024-05-01 23:00:00|3658|3649|3658.1|3649.1|3658.4|3649.4|3657.7|3648.7|0
1714604700000|2024-05-01 23:05:00|3658|3649|3657.9|3648.9|3658.4|3649.4|3657.8|3648.8|0
1714605000000|2024-05-01 23:10:00|3657.8|3648.8|3658.3|3649.3|3658.5|3649.5|3657.7|3648.7|0
1714605300000|2024-05-01 23:15:00|3658.2|3649.2|3658.3|3649.3|3658.4|3649.4|3658.1|3649.1|0
1714605600000|2024-05-01 23:20:00|3658.1|3649.1|3658|3649|3658.2|3649.2|3657.8|3648.8|0
1714605900000|2024-05-01 23:25:00|3657.7|3648.7|3658.1|3649.1|3658.3|3649.3|3657.5|3648.5|0
1714606200000|2024-05-01 23:30:00|3658|3649|3659|3650|3660.1|3651.1|3658|3649|0
1714606500000|2024-05-01 23:35:00|3658.9|3649.9|3659.3|3650.3|3659.7|3650.7|3658.9|3649.9|0
1714606800000|2024-05-01 23:40:00|3659.2|3650.2|3660.4|3651.4|3660.6|3651.6|3659.2|3650.2|0
1714607100000|2024-05-01 23:45:00|3660.3|3651.3|3661.6|3652.6|3661.6|3652.6|3660.3|3651.3|0
1714607400000|2024-05-01 23:50:00|3661.7|3652.7|3661.3|3652.3|3662|3653|3661.2|3652.2|0
1714607700000|2024-05-01 23:55:00|3661.6|3652.6|3661.8|3652.8|3662.3|3653.3|3661.5|3652.5|0
1714608000000|2024-05-02 00:00:00|3661.7|3652.7|3662.4|3653.4|3662.8|3653.8|3661.7|3652.7|0
1714608300000|2024-05-02 00:05:00|3662.3|3653.3|3662.4|3653.4|3662.7|3653.7|3662.1|3653.1|0
1714608600000|2024-05-02 00:10:00|3662.3|3653.3|3661.8|3652.8|3662.4|3653.4|3661.7|3652.7|0
1714608900000|2024-05-02 00:15:00|3661.9|3652.9|3662.7|3653.7|3663.1|3654.1|3661.8|3652.8|0
1714609200000|2024-05-02 00:20:00|3662.8|3653.8|3661.2|3652.2|3663|3654|3661.1|3652.1|0
1714609500000|2024-05-02 00:25:00|3661.1|3652.1|3662.4|3653.4|3662.8|3653.8|3661|3652|0
1714609800000|2024-05-02 00:30:00|3662.3|3653.3|3666.5|3657.5|3666.6|3657.6|3662.2|3653.2|0
1714610100000|2024-05-02 00:35:00|3666.6|3657.6|3667.7|3658.7|3668.1|3659.1|3666.6|3657.6|0
1714610400000|2024-05-02 00:40:00|3667.8|3658.8|3667.5|3658.5|3667.8|3658.8|3667.1|3658.1|0
1714610700000|2024-05-02 00:45:00|3667.6|3658.6|3668.5|3659.5|3668.7|3659.7|3667.6|3658.6|0
1714611000000|2024-05-02 00:50:00|3668.7|3659.7|3669.2|3660.2|3669.3|3660.3|3668.4|3659.4|0
1714611300000|2024-05-02 00:55:00|3669.1|3660.1|3670.2|3661.2|3671|3662|3668.5|3659.5|0
1714611600000|2024-05-02 01:00:00|3670.1|3661.1|3673.9|3664.9|3673.9|3664.9|3668.9|3659.9|0
1714611900000|2024-05-02 01:05:00|3674.1|3665.1|3674.1|3665.1|3674.3|3665.3|3673.4|3664.4|0
1714612200000|2024-05-02 01:10:00|3674|3665|3674.3|3665.3|3674.3|3665.3|3673.6|3664.6|0
1714612500000|2024-05-02 01:15:00|3674.1|3665.1|3686.9|3682.9|3696.9|3692.9|3674.1|3665.1|1169
1714612800000|2024-05-02 01:20:00|3687.4|3683.4|3710.4|3706.4|3710.4|3706.4|3686.9|3682.9|763
1714613100000|2024-05-02 01:25:00|3709.9|3705.9|3704.9|3700.9|3710.4|3706.4|3700.9|3696.9|424
1714613400000|2024-05-02 01:30:00|3702.9|3698.9|3693.4|3689.4|3702.9|3698.9|3682.9|3678.9|2846
1714613700000|2024-05-02 01:35:00|3692.9|3688.9|3695.9|3691.9|3705.9|3701.9|3682.9|3678.9|1437
1714614000000|2024-05-02 01:40:00|3696.4|3692.4|3729.9|3725.9|3730.9|3726.9|3693.9|3689.9|2221
1714614300000|2024-05-02 01:45:00|3730.4|3726.4|3713.9|3709.9|3737.4|3733.4|3707.9|3703.9|1396
1714614600000|2024-05-02 01:50:00|3714.9|3710.9|3727.9|3723.9|3729.4|3725.4|3708.9|3704.9|814
1714614900000|2024-05-02 01:55:00|3728.4|3724.4|3744.4|3740.4|3745.9|3741.9|3720.9|3716.9|1208
1714615200000|2024-05-02 02:00:00|3743.9|3739.9|3763.9|3759.9|3767.9|3763.9|3739.9|3735.9|3906
1714615500000|2024-05-02 02:05:00|3762.9|3758.9|3777.4|3773.4|3780.4|3776.4|3756.9|3752.9|3026
1714615800000|2024-05-02 02:10:00|3776.9|3772.9|3791.9|3787.9|3792.9|3788.9|3776.9|3772.9|2718
1714616100000|2024-05-02 02:15:00|3793.9|3789.9|3793.9|3789.9|3807.9|3803.9|3788.9|3784.9|2304
1714616400000|2024-05-02 02:20:00|3793.4|3789.4|3795.9|3791.9|3800.4|3796.4|3792.9|3788.9|734
1714616700000|2024-05-02 02:25:00|3796.9|3792.9|3806.9|3802.9|3806.9|3802.9|3793.9|3789.9|883
1714617000000|2024-05-02 02:30:00|3806.4|3802.4|3809.9|3805.9|3813.9|3809.9|3804.4|3800.4|761
1714617300000|2024-05-02 02:35:00|3809.4|3805.4|3816.9|3812.9|3819.9|3815.9|3803.9|3799.9|994
1714617600000|2024-05-02 02:40:00|3817.9|3813.9|3836.4|3832.4|3839.9|3835.9|3817.9|3813.9|1200
1714617900000|2024-05-02 02:45:00|3835.9|3831.9|3842.9|3838.9|3846.9|3842.9|3834.9|3830.9|1419
1714618200000|2024-05-02 02:50:00|3843.9|3839.9|3848.9|3844.9|3859.4|3855.4|3843.4|3839.4|1447
1714618500000|2024-05-02 02:55:00|3849.4|3845.4|3845.9|3841.9|3853.9|3849.9|3844.9|3840.9|2217
1714618800000|2024-05-02 03:00:00|3845.4|3841.4|3848.4|3844.4|3849.9|3845.9|3836.9|3832.9|1440
1714619100000|2024-05-02 03:05:00|3847.9|3843.9|3854.9|3850.9|3858.9|3854.9|3846.9|3842.9|1060
1714619400000|2024-05-02 03:10:00|3854.4|3850.4|3856.9|3852.9|3865.9|3861.9|3849.9|3845.9|1511
1714619700000|2024-05-02 03:15:00|3857.9|3853.9|3868.9|3864.9|3871.4|3867.4|3857.4|3853.4|1611
1714620000000|2024-05-02 03:20:00|3869.9|3865.9|3854.9|3850.9|3869.9|3865.9|3854.9|3850.9|912
1714620300000|2024-05-02 03:25:00|3854.4|3850.4|3850.4|3846.4|3854.4|3850.4|3846.9|3842.9|963
1714620600000|2024-05-02 03:30:00|3850.9|3846.9|3838.9|3834.9|3855.9|3851.9|3833.9|3829.9|1089
1714620900000|2024-05-02 03:35:00|3838.4|3834.4|3835.9|3831.9|3840.9|3836.9|3832.9|3828.9|1225
1714621200000|2024-05-02 03:40:00|3836.9|3832.9|3833.4|3829.4|3837.9|3833.9|3828.9|3824.9|600
1714621500000|2024-05-02 03:45:00|3833.9|3829.9|3844.4|3840.4|3846.9|3842.9|3832.9|3828.9|838
1714621800000|2024-05-02 03:50:00|3843.9|3839.9|3853.9|3849.9|3855.9|3851.9|3843.9|3839.9|598
1714622100000|2024-05-02 03:55:00|3854.4|3850.4|3848.9|3844.9|3855.9|3851.9|3846.9|3842.9|403
1714622400000|2024-05-02 04:00:00|3853|3844|3853|3844|3853.1|3844.1|3852.9|3843.9|1
1714622700000|2024-05-02 04:05:00|3853.1|3844.1|3853.3|3844.3|3853.3|3844.3|3853.1|3844.1|0
1714623000000|2024-05-02 04:10:00|3853.4|3844.4|3848.8|3839.8|3853.5|3844.5|3848.8|3839.8|0
1714623300000|2024-05-02 04:15:00|3848.9|3839.9|3848.6|3839.6|3848.9|3839.9|3848.4|3839.4|0
1714623600000|2024-05-02 04:20:00|3848.5|3839.5|3848.6|3839.6|3848.6|3839.6|3848.3|3839.3|0
1714623900000|2024-05-02 04:25:00|3848.7|3839.7|3847.8|3838.8|3848.7|3839.7|3847.6|3838.6|0
1714624200000|2024-05-02 04:30:00|3847.9|3838.9|3848.2|3839.2|3848.4|3839.4|3847.7|3838.7|0
1714624500000|2024-05-02 04:35:00|3848.3|3839.3|3848.2|3839.2|3848.5|3839.5|3848|3839|0
1714624800000|2024-05-02 04:40:00|3848.3|3839.3|3848.7|3839.7|3848.7|3839.7|3848.2|3839.2|0
1714625100000|2024-05-02 04:45:00|3848.5|3839.5|3848.6|3839.6|3849.2|3840.2|3848.4|3839.4|0
1714625400000|2024-05-02 04:50:00|3848.5|3839.5|3853.6|3844.6|3853.8|3844.8|3848.5|3839.5|0
1714625700000|2024-05-02 04:55:00|3853.7|3844.7|3854.3|3845.3|3854.3|3845.3|3853.6|3844.6|0
1714626000000|2024-05-02 05:00:00|3848.4|3844.4|3852.4|3848.4|3858.4|3854.4|3845.9|3841.9|1348
1714626300000|2024-05-02 05:05:00|3852.9|3848.9|3858.9|3854.9|3859.9|3855.9|3848.4|3844.4|732
1714626600000|2024-05-02 05:10:00|3858.4|3854.4|3865.9|3861.9|3866.9|3862.9|3857.9|3853.9|899
1714626900000|2024-05-02 05:15:00|3866.9|3862.9|3852.9|3848.9|3866.9|3862.9|3850.9|3846.9|644
1714627200000|2024-05-02 05:20:00|3852.4|3848.4|3852.4|3848.4|3852.9|3848.9|3841.9|3837.9|650
1714627500000|2024-05-02 05:25:00|3852.9|3848.9|3863.9|3859.9|3867.9|3863.9|3850.9|3846.9|888
1714627800000|2024-05-02 05:30:00|3864.9|3860.9|3856.4|3852.4|3866.4|3862.4|3854.9|3850.9|1120
1714628100000|2024-05-02 05:35:00|3855.9|3851.9|3852.9|3848.9|3860.9|3856.9|3848.9|3844.9|430
1714628400000|2024-05-02 05:40:00|3852.4|3848.4|3857.9|3853.9|3864.9|3860.9|3851.9|3847.9|536
1714628700000|2024-05-02 05:45:00|3858.9|3854.9|3858.9|3854.9|3864.9|3860.9|3857.9|3853.9|306
1714629000000|2024-05-02 05:50:00|3859.4|3855.4|3864.9|3860.9|3867.9|3863.9|3859.4|3855.4|1658
1714629300000|2024-05-02 05:55:00|3865.4|3861.4|3854.9|3850.9|3866.9|3862.9|3854.9|3850.9|903
1714629600000|2024-05-02 06:00:00|3855.4|3851.4|3859.9|3855.9|3861.9|3857.9|3853.9|3849.9|369
1714629900000|2024-05-02 06:05:00|3860.9|3856.9|3852.9|3848.9|3865.4|3861.4|3851.9|3847.9|672
1714630200000|2024-05-02 06:10:00|3852.4|3848.4|3857.9|3853.9|3859.9|3855.9|3850.9|3846.9|753
1714630500000|2024-05-02 06:15:00|3858.4|3854.4|3866.9|3862.9|3868.9|3864.9|3857.9|3853.9|592
1714630800000|2024-05-02 06:20:00|3866.4|3862.4|3861.9|3857.9|3869.9|3865.9|3860.9|3856.9|556
1714631100000|2024-05-02 06:25:00|3862.4|3858.4|3857.4|3853.4|3864.9|3860.9|3856.9|3852.9|498
1714631400000|2024-05-02 06:30:00|3857.9|3853.9|3864.9|3860.9|3866.9|3862.9|3856.9|3852.9|389
1714631700000|2024-05-02 06:35:00|3865.9|3861.9|3860.9|3856.9|3866.4|3862.4|3860.9|3856.9|435
1714632000000|2024-05-02 06:40:00|3860.4|3856.4|3859.9|3855.9|3863.9|3859.9|3857.9|3853.9|314
1714632300000|2024-05-02 06:45:00|3860.4|3856.4|3863.9|3859.9|3864.9|3860.9|3859.4|3855.4|318
1714632600000|2024-05-02 06:50:00|3864.9|3860.9|3859.9|3855.9|3865.9|3861.9|3858.9|3854.9|548
1714632900000|2024-05-02 06:55:00|3860.9|3856.9|3860.4|3856.4|3861.9|3857.9|3858.9|3854.9|198
1714633200000|2024-05-02 07:00:00|3860.9|3856.9|3861.9|3857.9|3863.9|3859.9|3857.9|3853.9|430
1714633500000|2024-05-02 07:05:00|3862.4|3858.4|3866.9|3862.9|3867.9|3863.9|3862.4|3858.4|267
1714633800000|2024-05-02 07:10:00|3867.4|3863.4|3868.9|3864.9|3869.9|3865.9|3865.9|3861.9|442
1714634100000|2024-05-02 07:15:00|3868.4|3864.4|3865.9|3861.9|3870.9|3866.9|3865.9|3861.9|688
1714634400000|2024-05-02 07:20:00|3864.9|3860.9|3863.9|3859.9|3865.9|3861.9|3860.9|3856.9|925
1714634700000|2024-05-02 07:25:00|3863.4|3859.4|3864.9|3860.9|3866.9|3862.9|3862.9|3858.9|505
1714635000000|2024-05-02 07:30:00|3865.9|3861.9|3868.9|3864.9|3869.9|3865.9|3863.4|3859.4|678
1714635300000|2024-05-02 07:35:00|3867.9|3863.9|3871.9|3867.9|3871.9|3867.9|3867.9|3863.9|1801
1714635600000|2024-05-02 07:40:00|3870.9|3866.9|3869.9|3865.9|3872.9|3868.9|3868.9|3864.9|1663
1714635900000|2024-05-02 07:45:00|3868.9|3864.9|3866.9|3862.9|3869.9|3865.9|3865.9|3861.9|1523
1714636200000|2024-05-02 07:50:00|3867.9|3863.9|3867.9|3863.9|3868.9|3864.9|3865.9|3861.9|1570
1714636500000|2024-05-02 07:55:00|3868.4|3864.4|3867.9|3863.9|3869.9|3865.9|3867.9|3863.9|2168
1714636800000|2024-05-02 08:00:00|3868.4|3864.4|3867.9|3863.9|3869.9|3865.9|3863.9|3859.9|1124
1714637100000|2024-05-02 08:05:00|3867.4|3863.4|3872.9|3868.9|3880.9|3876.9|3866.9|3862.9|2063
1714637400000|2024-05-02 08:10:00|3872.4|3868.4|3867.9|3863.9|3872.4|3868.4|3865.9|3861.9|3587
1714637700000|2024-05-02 08:15:00|3866.9|3862.9|3865.4|3861.4|3870.4|3866.4|3864.9|3860.9|3943
1714638000000|2024-05-02 08:20:00|3865.9|3861.9|3867.9|3863.9|3868.4|3864.4|3864.9|3860.9|1272
1714638300000|2024-05-02 08:25:00|3868.4|3864.4|3873.4|3869.4|3878.9|3874.9|3866.9|3862.9|2270
1714638600000|2024-05-02 08:30:00|3874.8|3865.8|3874.8|3865.8|3875.9|3866.9|3874.6|3865.6|0
1714638900000|2024-05-02 08:35:00|3875|3866|3876|3867|3876.2|3867.2|3874.1|3865.1|0
1714639200000|2024-05-02 08:40:00|3875.8|3866.8|3875.2|3866.2|3876|3867|3874.9|3865.9|0
1714639500000|2024-05-02 08:45:00|3875.3|3866.3|3874|3865|3875.5|3866.5|3873.5|3864.5|0
1714639800000|2024-05-02 08:50:00|3873.8|3864.8|3873.7|3864.7|3874.3|3865.3|3873.1|3864.1|0
1714640100000|2024-05-02 08:55:00|3873.6|3864.6|3872|3863|3873.8|3864.8|3871.8|3862.8|0
1714640400000|2024-05-02 09:00:00|3872.2|3863.2|3873.3|3864.3|3873.4|3864.4|3872|3863|0
1714640700000|2024-05-02 09:05:00|3873.4|3864.4|3872.7|3863.7|3873.4|3864.4|3872.4|3863.4|0
1714641000000|2024-05-02 09:10:00|3872.9|3863.9|3872.9|3863.9|3873.9|3864.9|3872.9|3863.9|0
1714641300000|2024-05-02 09:15:00|3875.4|3866.4|3869.4|3861.4|3875.4|3866.4|3868.4|3860.4|62
1714641600000|2024-05-02 09:20:00|3868.4|3862.4|3867.4|3860.4|3869.4|3862.4|3867.4|3860.4|24
1714641900000|2024-05-02 09:25:00|3866.4|3859.4|3864.4|3857.4|3867.4|3860.4|3864.4|3857.4|29
1714642200000|2024-05-02 09:30:00|3865.4|3858.4|3866.4|3859.4|3866.4|3859.4|3863.4|3856.4|45
1714642500000|2024-05-02 09:35:00|3865.4|3858.4|3865.4|3858.4|3866.4|3859.4|3865.4|3858.4|5
1714642800000|2024-05-02 09:40:00|3866.4|3859.4|3871.4|3864.4|3875.4|3868.4|3866.4|3859.4|150
1714643100000|2024-05-02 09:45:00|3872.4|3863.4|3873.4|3865.4|3873.4|3866.4|3870.4|3863.4|14
1714643400000|2024-05-02 09:50:00|3872.4|3866.4|3873.4|3866.4|3874.4|3867.4|3872.4|3865.4|21
1714643700000|2024-05-02 09:55:00|3872.4|3865.4|3873.4|3866.4|3874.4|3867.4|3872.4|3865.4|30
1714644000000|2024-05-02 10:00:00|3872.4|3865.4|3869.4|3862.4|3872.4|3865.4|3869.4|3862.4|53
1714644300000|2024-05-02 10:05:00|3868.4|3861.4|3870.4|3863.4|3872.4|3865.4|3868.4|3861.4|58
1714644600000|2024-05-02 10:10:00|3869.4|3862.4|3870.4|3863.4|3870.4|3863.4|3869.4|3862.4|19
1714644900000|2024-05-02 10:15:00|3869.4|3862.4|3868.4|3861.4|3870.4|3863.4|3868.4|3861.4|12
1714645200000|2024-05-02 10:20:00|3867.4|3860.4|3871.4|3864.4|3871.4|3864.4|3866.4|3859.4|104
1714645500000|2024-05-02 10:25:00|3870.4|3863.4|3872.4|3865.4|3872.4|3865.4|3870.4|3863.4|20
1714645800000|2024-05-02 10:30:00|3871.4|3864.4|3871.4|3864.4|3872.4|3865.4|3871.4|3864.4|17
1714646100000|2024-05-02 10:35:00|3872.4|3863.4|3872.4|3864.4|3872.4|3865.4|3871.4|3863.4|9
1714646400000|2024-05-02 10:40:00|3873.4|3865.4|3873.4|3866.4|3873.4|3866.4|3871.4|3864.4|26
1714646700000|2024-05-02 10:45:00|3874.4|3867.4|3873.4|3866.4|3874.4|3867.4|3873.4|3866.4|16
1714647000000|2024-05-02 10:50:00|3874.4|3867.4|3873.4|3866.4|3874.4|3867.4|3873.4|3866.4|16
1714647300000|2024-05-02 10:55:00|3874.4|3867.4|3875.4|3868.4|3875.4|3868.4|3873.4|3866.4|20
1714647600000|2024-05-02 11:00:00|3876.4|3869.4|3875.4|3868.4|3876.4|3869.4|3875.4|3868.4|11
1714647900000|2024-05-02 11:05:00|3876.4|3867.4|3875.4|3868.4|3876.4|3869.4|3875.4|3867.4|13
1714648200000|2024-05-02 11:10:00|3876.4|3869.4|3875.4|3867.4|3876.4|3869.4|3873.4|3866.4|22
1714648500000|2024-05-02 11:15:00|3874.4|3868.4|3872.4|3865.4|3875.4|3868.4|3872.4|3865.4|33
1714648800000|2024-05-02 11:20:00|3871.4|3864.4|3871.4|3864.4|3872.4|3865.4|3870.4|3863.4|30
1714649100000|2024-05-02 11:25:00|3872.4|3863.4|3873.4|3866.4|3874.4|3867.4|3871.4|3863.4|19
1714649400000|2024-05-02 11:30:00|3874.4|3865.4|3870.4|3863.4|3874.4|3866.4|3870.4|3862.4|24
1714649700000|2024-05-02 11:35:00|3871.4|3862.4|3868.4|3860.4|3871.4|3863.4|3867.4|3860.4|26
1714650000000|2024-05-02 11:40:00|3869.4|3861.4|3870.4|3863.4|3870.4|3863.4|3869.4|3861.4|14
1714650300000|2024-05-02 11:45:00|3871.4||3870.4||3871.4||3870.4||2
1714650600000|2024-05-02 11:50:00|3869.4|3862.4|3870.4|3863.4|3871.4|3864.4|3869.4|3862.4|18
1714650900000|2024-05-02 11:55:00|3869.4|3862.4|3869.4|3861.4|3870.4|3862.4|3868.4|3861.4|21
1714651200000|2024-05-02 12:00:00|3870.4|3862.4|3871.4|3864.4|3871.4|3864.4|3868.4|3861.4|25
1714651500000|2024-05-02 12:05:00|3870.4|3863.4|3869.4|3862.4|3872.4|3865.4|3869.4|3862.4|9
1714651800000|2024-05-02 12:10:00|3870.4|3863.4|3874.4|3867.4|3874.4|3867.4|3870.4|3863.4|31
1714652100000|2024-05-02 12:15:00|3875.4|3866.4|3874.4|3867.4|3875.4|3868.4|3873.4|3865.4|23
1714652400000|2024-05-02 12:20:00|3875.4|3866.4|3875.4|3867.4|3875.4|3868.4|3873.4|3866.4|29
1714652700000|2024-05-02 12:25:00|3874.4|3868.4|3873.4|3863.4|3875.4|3868.4|3872.4|3863.4|4
1714653000000|2024-05-02 12:30:00|3871.4|3864.4|3875.4|3868.4|3875.4|3868.4|3868.4|3861.4|39
1714653300000|2024-05-02 12:35:00|3876.4|3869.4|3875.4|3868.4|3877.4|3869.4|3874.4|3866.4|41
1714653600000|2024-05-02 12:40:00|3876.4|3869.4|3877.4|3870.4|3878.4|3871.4|3875.4|3868.4|28
1714653900000|2024-05-02 12:45:00|3878.4|3871.4|3877.4|3869.4|3878.4|3871.4|3875.4|3867.4|11
1714654200000|2024-05-02 12:50:00|3878.4|3870.4|3874.4|3866.4|3878.4|3870.4|3873.4|3865.4|8
1714654500000|2024-05-02 12:55:00|3873.4|3867.4|3871.4|3863.4|3874.4|3867.4|3870.4|3863.4|40
1714654800000|2024-05-02 13:00:00|3870.4|3864.4|3872.4|3864.4|3873.4|3866.4|3868.4|3861.4|35
1714655100000|2024-05-02 13:05:00|3871.4|3863.4|3870.4|3863.4|3872.4|3864.4|3869.4|3862.4|11
1714655400000|2024-05-02 13:10:00|3871.4|3864.4|3870.4|3862.4|3871.4|3864.4|3868.4|3861.4|28
1714655700000|2024-05-02 13:15:00|3871.4|3863.4|3872.4|3865.4|3873.4|3866.4|3869.4|3862.4|17
1714656000000|2024-05-02 13:20:00|3871.4|3864.4|3870.4|3863.4|3872.4|3865.4|3870.4|3863.4|14
1714656300000|2024-05-02 13:25:00|3869.4|3862.4|3867.4|3859.4|3871.4|3864.4|3866.4|3859.4|40
1714656600000|2024-05-02 13:30:00|3868.4|3860.4|3893.4|3885.4|3895.4|3888.4|3868.4|3860.4|777
1714656900000|2024-05-02 13:35:00|3892.4|3886.4|3888.4|3880.4|3895.4|3888.4|3879.4|3871.4|354
1714657200000|2024-05-02 13:40:00|3889.4|3881.4|3885.4|3878.4|3891.4|3884.4|3882.4|3875.4|186
1714657500000|2024-05-02 13:45:00|3886.4|3877.4|3891.4|3884.4|3892.4|3885.4|3884.4|3877.4|383
1714657800000|2024-05-02 13:50:00|3892.4|3885.4|3890.4|3883.4|3892.4|3885.4|3885.4|3878.4|263
1714658100000|2024-05-02 13:55:00|3889.4|3882.4|3881.4|3875.4|3890.4|3883.4|3881.4|3874.4|97
1714658400000|2024-05-02 14:00:00|3880.9|3874.9|3876.4|3870.4|3881.4|3875.4|3871.9|3865.9|258
1714658700000|2024-05-02 14:05:00|3876.9|3870.9|3867.4|3861.4|3876.9|3870.9|3864.9|3858.9|213
1714659000000|2024-05-02 14:10:00|3866.9|3860.9|3869.4|3863.4|3871.9|3865.9|3865.9|3859.9|148
1714659300000|2024-05-02 14:15:00|3869.9|3863.9|3878.4|3872.4|3878.4|3872.4|3869.4|3863.4|209
1714659600000|2024-05-02 14:20:00|3877.9|3871.9|3889.9|3883.9|3889.9|3883.9|3874.9|3868.9|119
1714659900000|2024-05-02 14:25:00|3890.4|3884.4|3893.9|3887.9|3897.4|3891.4|3889.9|3883.9|311
1714660200000|2024-05-02 14:30:00|3894.9|3888.9|3904.9|3898.9|3904.9|3898.9|3894.9|3888.9|237
1714660500000|2024-05-02 14:35:00|3905.4|3899.4|3908.9|3902.9|3909.9|3903.9|3904.9|3898.9|279
1714660800000|2024-05-02 14:40:00|3909.4|3903.4|3909.9|3903.9|3912.9|3906.9|3900.9|3894.9|275
1714661100000|2024-05-02 14:45:00|3910.4|3904.4|3925.9|3919.9|3925.9|3919.9|3907.9|3901.9|438
1714661400000|2024-05-02 14:50:00|3924.9|3918.9|3925.9|3919.9|3931.9|3925.9|3923.4|3917.4|198
1714661700000|2024-05-02 14:55:00|3926.9|3920.9|3919.9|3913.9|3926.9|3920.9|3919.9|3913.9|211
1714662000000|2024-05-02 15:00:00|3920.4|3914.4|3918.9|3912.9|3922.9|3916.9|3917.4|3911.4|117
1714662300000|2024-05-02 15:05:00|3917.9|3911.9|3926.9|3920.9|3926.9|3920.9|3916.9|3910.9|482
1714662600000|2024-05-02 15:10:00|3926.4|3920.4|3923.4|3917.4|3926.9|3920.9|3920.4|3914.4|177
1714662900000|2024-05-02 15:15:00|3923.9|3917.9|3924.9|3918.9|3929.9|3923.9|3922.9|3916.9|215
1714663200000|2024-05-02 15:20:00|3924.4|3918.4|3923.9|3917.9|3924.9|3918.9|3920.9|3914.9|289
1714663500000|2024-05-02 15:25:00|3923.4|3917.4|3924.9|3918.9|3925.4|3919.4|3921.4|3915.4|264
1714663800000|2024-05-02 15:30:00|3925.9|3919.9|3926.4|3920.4|3926.9|3920.9|3923.9|3917.9|225
1714664100000|2024-05-02 15:35:00|3926.9|3920.9|3931.9|3925.9|3932.9|3926.9|3925.9|3919.9|84
1714664400000|2024-05-02 15:40:00|3932.4|3926.4|3942.9|3936.9|3945.9|3939.9|3931.9|3925.9|288
1714664700000|2024-05-02 15:45:00|3943.4|3937.4|3942.9|3936.9|3947.9|3941.9|3942.9|3936.9|187
1714665000000|2024-05-02 15:50:00|3942.4|3936.4|3951.9|3945.9|3951.9|3945.9|3941.9|3935.9|154
1714665300000|2024-05-02 15:55:00|3951.4|3945.4|3954.9|3948.9|3956.4|3950.4|3949.9|3943.9|186
1714665600000|2024-05-02 16:00:00|3954.4|3948.4|3950.4|3944.4|3956.4|3950.4|3946.9|3940.9|311
1714665900000|2024-05-02 16:05:00|3949.9|3943.9|3954.4|3948.4|3955.4|3949.4|3949.4|3943.4|27
1714666200000|2024-05-02 16:10:00|3953.9|3947.9|3949.9|3943.9|3954.9|3948.9|3949.4|3943.4|143
1714666500000|2024-05-02 16:15:00|3950.4|3944.4|3950.4|3944.4|3951.9|3945.9|3949.4|3943.4|70
1714666800000|2024-05-02 16:20:00|3950.9|3944.9|3958.9|3952.9|3959.9|3953.9|3950.4|3944.4|88
1714667100000|2024-05-02 16:25:00|3958.4|3952.4|3965.4|3959.4|3965.4|3959.4|3957.9|3951.9|62
1714667400000|2024-05-02 16:30:00|3965.9|3959.9|3972.4|3966.4|3972.9|3966.9|3964.9|3958.9|224
1714667700000|2024-05-02 16:35:00|3971.9|3965.9|3971.4|3965.4|3971.9|3965.9|3966.9|3960.9|185
1714668000000|2024-05-02 16:40:00|3970.9|3964.9|3967.4|3961.4|3972.9|3966.9|3966.9|3960.9|123
1714668300000|2024-05-02 16:45:00|3966.9|3960.9|3970.9|3964.9|3971.9|3965.9|3966.9|3960.9|208
1714668600000|2024-05-02 16:50:00|3971.4|3965.4|3970.9|3964.9|3972.9|3966.9|3968.9|3962.9|113
1714668900000|2024-05-02 16:55:00|3970.4|3964.4|3972.9|3966.9|3973.9|3967.9|3969.4|3963.4|63
1714669200000|2024-05-02 17:00:00|3973.4|3967.4|3982.9|3976.9|3983.9|3977.9|3972.9|3966.9|242
1714669500000|2024-05-02 17:05:00|3982.4|3976.4|3985.9|3979.9|3985.9|3979.9|3980.9|3974.9|83
1714669800000|2024-05-02 17:10:00|3985.4|3979.4|3991.9|3985.9|3993.9|3987.9|3984.4|3978.4|280
1714670100000|2024-05-02 17:15:00|3991.4|3985.4|3991.9|3985.9|3994.9|3988.9|3987.9|3981.9|170
1714670400000|2024-05-02 17:20:00|3991.4|3985.4|3990.9|3984.9|3991.4|3985.4|3986.9|3980.9|132
1714670700000|2024-05-02 17:25:00|3990.4|3984.4|3990.9|3984.9|3990.9|3984.9|3983.9|3977.9|167
1714671000000|2024-05-02 17:30:00|3990.4|3984.4|3991.9|3985.9|3995.9|3989.9|3988.9|3982.9|169
1714671300000|2024-05-02 17:35:00|3992.4|3986.4|3999.9|3993.9|3999.9|3993.9|3989.9|3983.9|149
1714671600000|2024-05-02 17:40:00|4000.4|3994.4|4003.9|3997.9|4003.9|3997.9|3998.9|3992.9|242
1714671900000|2024-05-02 17:45:00|4007.4|4001.4|4002.9|3996.9|4008.4|4002.4|4002.9|3996.9|382
1714672200000|2024-05-02 17:50:00|4001.9|3995.9|4006.9|4000.9|4008.4|4002.4|4001.9|3995.9|74
1714672500000|2024-05-02 17:55:00|4007.4|4001.4|4012.4|4006.4|4013.4|4007.4|4006.9|4000.9|85
1714672800000|2024-05-02 18:00:00|4012.9|4006.9|4015.9|4009.9|4016.9|4010.9|4009.9|4003.9|85
1714673100000|2024-05-02 18:05:00|4015.4|4009.4|4026.9|4020.9|4027.9|4021.9|4014.9|4008.9|307
1714673400000|2024-05-02 18:10:00|4025.9|4019.9|4024.9|4018.9|4029.9|4023.9|4018.9|4012.9|309
1714673700000|2024-05-02 18:15:00|4025.4|4019.4|4022.9|4016.9|4028.4|4022.4|4022.9|4016.9|435
1714674000000|2024-05-02 18:20:00|4022.4|4016.4|4010.4|4004.4|4022.4|4016.4|4009.9|4003.9|199
1714674300000|2024-05-02 18:25:00|4010.9|4004.9|4002.9|3996.9|4011.4|4005.4|4001.9|3995.9|203
1714674600000|2024-05-02 18:30:00|4002.4|3996.4|4006.9|4000.9|4006.9|4000.9|3999.4|3993.4|255
1714674900000|2024-05-02 18:35:00|4007.4|4001.4|4004.9|3998.9|4008.4|4002.4|4004.9|3998.9|119
1714675200000|2024-05-02 18:40:00|4005.4|3999.4|4006.9|4000.9|4007.9|4001.9|4002.9|3996.9|93
1714675500000|2024-05-02 18:45:00|4005.9|3999.9|4007.9|4001.9|4007.9|4001.9|4005.4|3999.4|86
1714675800000|2024-05-02 18:50:00|4007.4|4001.4|4006.9|4000.9|4009.9|4003.9|4006.4|4000.4|131
1714676100000|2024-05-02 18:55:00|4006.4|4000.4|4006.3|3997.3|4006.4|4000.4|4003.9|3997.3|314
1714676400000|2024-05-02 19:00:00|4006.4|3997.4|4003.4|3994.4|4006.4|3997.4|4001.1|3992.1|0
1714676700000|2024-05-02 19:05:00|4002.8|3993.8|4001|3992|4003.2|3994.2|4000.5|3991.5|0
1714677000000|2024-05-02 19:10:00|4000.9|3991.9|3998.2|3989.2|4002.4|3993.4|3997.9|3988.9|0
1714677300000|2024-05-02 19:15:00|3998.3|3989.3|3998.5|3989.5|4002.3|3993.3|3997.1|3988.1|0
1714677600000|2024-05-02 19:20:00|3998.6|3989.6|3994.7|3985.7|3998.7|3989.7|3994|3985|0
1714677900000|2024-05-02 19:25:00|3994.6|3985.6|3993.7|3984.7|3995.4|3986.4|3992.1|3983.1|0
1714678200000|2024-05-02 19:30:00|3993.6|3984.6|3992|3983|3993.7|3984.7|3990|3981|0
1714678500000|2024-05-02 19:35:00|3991.9|3982.9|3991.1|3982.1|3992.5|3983.5|3988.7|3979.7|0
1714678800000|2024-05-02 19:40:00|3991.2|3982.2|3987.5|3978.5|3992|3983|3987.5|3978.5|0
1714679100000|2024-05-02 19:45:00|3987.4|3978.4|3992.2|3983.2|3993.4|3984.4|3986.4|3977.4|0
1714679400000|2024-05-02 19:50:00|3992.3|3983.3|3990.1|3981.1|3992.3|3983.3|3990.1|3981.1|0
1714679700000|2024-05-02 19:55:00|3990.2|3981.2|3996.1|3987.1|4002.4|3993.4|3988.9|3979.9|0
1714680000000|2024-05-02 20:00:00|3995.5|3986.5|3998.3|3989.3|3999.7|3990.7|3994.2|3985.2|0
1714680300000|2024-05-02 20:05:00|3998.1|3989.1|3996.7|3987.7|3998.3|3989.3|3995.5|3986.5|0
1714680600000|2024-05-02 20:10:00|3997|3988|3995.7|3986.7|3997|3988|3995|3986|0
1714680900000|2024-05-02 20:15:00|3995.8|3986.8|3993.3|3984.3|3996.1|3987.1|3993.3|3984.3|0
1714681200000|2024-05-02 20:20:00|3993.1|3984.1|3998.8|3989.8|3999.3|3990.3|3993.1|3984.1|0
1714681500000|2024-05-02 20:25:00|3999|3990|3999.4|3990.4|4000.1|3991.1|3998.5|3989.5|0
1714681800000|2024-05-02 20:30:00|4000.2|3991.2|4006.1|3997.1|4008.5|3999.5|4000.2|3991.2|0
1714682100000|2024-05-02 20:35:00|4005.9|3996.9|4006.6|3997.6|4007.6|3998.6|4005.3|3996.3|0
1714682400000|2024-05-02 20:40:00|4006.8|3997.8|4011.7|4002.7|4012|4003|4006.8|3997.8|0
1714682700000|2024-05-02 20:45:00|4011.9|4002.9|4010.5|4001.5|4012.3|4003.3|4010.2|4001.2|0
1714683000000|2024-05-02 20:50:00|4010.4|4001.4|4010.1|4001.1|4011.5|4002.5|4009.6|4000.6|0
1714683300000|2024-05-02 20:55:00|4010|4001|4010.7|4001.7|4011.2|4002.2|4009.8|4000.8|0
1714683600000|2024-05-02 21:00:00|4010.6|4001.6|4008.9|3999.9|4010.8|4001.8|4008.8|3999.8|0
1714683900000|2024-05-02 21:05:00|4008.8|3999.8|4007.6|3998.6|4008.8|3999.8|4007.5|3998.5|0
1714684200000|2024-05-02 21:10:00|4007.5|3998.5|4006.8|3997.8|4007.6|3998.6|4006.8|3997.8|0
1714684500000|2024-05-02 21:15:00|4006.9|3997.9|4006.3|3997.3|4007.3|3998.3|4006.2|3997.2|0
1714684800000|2024-05-02 21:20:00|4006.2|3997.2|4006.9|3997.9|4007.1|3998.1|4006.1|3997.1|0
1714685100000|2024-05-02 21:25:00|4006.8|3997.8|4007|3998|4007|3998|4006.6|3997.6|0
1714685400000|2024-05-02 21:30:00|4006.9|3997.9|4006.9|3997.9|4006.9|3997.9|4006.8|3997.8|0
1714685700000|2024-05-02 21:35:00|4006.8|3997.8|4005.6|3996.6|4006.8|3997.8|4003.7|3994.7|0
1714686000000|2024-05-02 21:40:00|4005.4|3996.4|4005.2|3996.2|4005.4|3996.4|4004.9|3995.9|0
1714686300000|2024-05-02 21:45:00|4005.3|3996.3|4005.9|3996.9|4005.9|3996.9|4005|3996|0
1714686600000|2024-05-02 21:50:00|4006.3|3997.3|4006.3|3997.3|4006.4|3997.4|4006.2|3997.2|0
1714686900000|2024-05-02 21:55:00|4006.4|3997.4|4006.9|3997.9|4007.4|3998.4|4006.2|3997.2|0
1714687200000|2024-05-02 22:00:00|4007|3998|4006.2|3997.2|4007.8|3998.8|4005.5|3996.5|0
1714687500000|2024-05-02 22:05:00|4006.3|3997.3|4005.6|3996.6|4006.5|3997.5|4004.8|3995.8|0
1714687800000|2024-05-02 22:10:00|4005.7|3996.7|4007|3998|4007.4|3998.4|4005.4|3996.4|0
1714688100000|2024-05-02 22:15:00|4007.2|3998.2|4009.7|4000.7|4013.2|4004.2|4007.2|3998.2|0
1714688400000|2024-05-02 22:20:00|4009.6|4000.6|4008|3999|4010.1|4001.1|4008|3999|0
1714688700000|2024-05-02 22:25:00|4008.3|3999.3|4008|3999|4009.4|4000.4|4007.3|3998.3|0
1714689000000|2024-05-02 22:30:00|4007.8|3998.8|4006.4|3997.4|4007.9|3998.9|4005.8|3996.8|0
1714689300000|2024-05-02 22:35:00|4006.2|3997.2|4006.5|3997.5|4006.7|3997.7|4005.4|3996.4|0
1714689600000|2024-05-02 22:40:00|4006.7|3997.7|4006.6|3997.6|4007|3998|4006.4|3997.4|0
1714689900000|2024-05-02 22:45:00|4006.7|3997.7|4006.1|3997.1|4006.7|3997.7|4006.1|3997.1|0
1714690200000|2024-05-02 22:50:00|4006.2|3997.2|4006.7|3997.7|4006.7|3997.7|4006|3997|0
1714690500000|2024-05-02 22:55:00|4006.6|3997.6|4006.9|3997.9|4007|3998|4006.6|3997.6|0
1714690800000|2024-05-02 23:00:00|4006.7|3997.7|4006.6|3997.6|4007|3998|4006|3997|0
1714691100000|2024-05-02 23:05:00|4006.5|3997.5|4006.8|3997.8|4006.8|3997.8|4005.9|3996.9|0
1714691400000|2024-05-02 23:10:00|4006.6|3997.6|4008|3999|4008|3999|4006.1|3997.1|0
1714691700000|2024-05-02 23:15:00|4007.9|3998.9|4006.8|3997.8|4007.9|3998.9|4006.3|3997.3|0
1714692000000|2024-05-02 23:20:00|4006.7|3997.7|4006.5|3997.5|4006.9|3997.9|4005.8|3996.8|0
1714692300000|2024-05-02 23:25:00|4006.3|3997.3|4006.5|3997.5|4006.6|3997.6|4006.3|3997.3|0
1714692600000|2024-05-02 23:30:00|4006.4|3997.4|4006.6|3997.6|4007|3998|4006.3|3997.3|0
1714692900000|2024-05-02 23:35:00|4006.5|3997.5|4006.4|3997.4|4006.8|3997.8|4006.3|3997.3|0
1714693200000|2024-05-02 23:40:00|4006.5|3997.5|4006|3997|4006.7|3997.7|4006|3997|0
1714693500000|2024-05-02 23:45:00|4005.9|3996.9|4006.7|3997.7|4006.7|3997.7|4005.8|3996.8|0
1714693800000|2024-05-02 23:50:00|4006.6|3997.6|4007.4|3998.4|4007.5|3998.5|4006.6|3997.6|0
1714694100000|2024-05-02 23:55:00|4007.5|3998.5|4006.9|3997.9|4007.5|3998.5|4006.7|3997.7|0
1714694400000|2024-05-03 00:00:00|4007.1|3998.1|4006.1|3997.1|4007.2|3998.2|4005.5|3996.5|0
1714694700000|2024-05-03 00:05:00|4006.2|3997.2|4005.8|3996.8|4006.3|3997.3|4005.2|3996.2|0
1714695000000|2024-05-03 00:10:00|4005.9|3996.9|4006.2|3997.2|4006.2|3997.2|4005.6|3996.6|0
1714695300000|2024-05-03 00:15:00|4006.1|3997.1|4004.8|3995.8|4006.5|3997.5|4004.8|3995.8|0
1714695600000|2024-05-03 00:20:00|4004.9|3995.9|4005.8|3996.8|4005.8|3996.8|4004.8|3995.8|0
1714695900000|2024-05-03 00:25:00|4005.7|3996.7|4005.8|3996.8|4006.1|3997.1|4005.6|3996.6|0
1714696200000|2024-05-03 00:30:00|4006|3997|4006.8|3997.8|4007|3998|4005.9|3996.9|0
1714696500000|2024-05-03 00:35:00|4007|3998|4007.9|3998.9|4008.3|3999.3|4007|3998|0
1714696800000|2024-05-03 00:40:00|4007.8|3998.8|4008.2|3999.2|4008.3|3999.3|4007.6|3998.6|0
1714697100000|2024-05-03 00:45:00|4008.3|3999.3|4008.9|3999.9|4009.2|4000.2|4008.3|3999.3|0
1714697400000|2024-05-03 00:50:00|4008.8|3999.8|4008.2|3999.2|4009|4000|4008.2|3999.2|0
1714697700000|2024-05-03 00:55:00|4008.3|3999.3|4008.2|3999.2|4008.4|3999.4|4008|3999|0
1714698000000|2024-05-03 01:00:00|4008.3|3999.3|4008.4|3999.4|4008.5|3999.5|4007.8|3998.8|0
1714698300000|2024-05-03 01:05:00|4008.5|3999.5|4008.2|3999.2|4008.9|3999.9|4008.2|3999.2|0
1714698600000|2024-05-03 01:10:00|4008.1|3999.1|4000.9|3991.9|4008.1|3999.1|4000.8|3991.8|0
1714698900000|2024-05-03 01:15:00|4000.8|3991.8|4007.9|4003.9|4016.4|4012.4|3992.9|3988.9|1649
1714699200000|2024-05-03 01:20:00|4007.4|4003.4|4018.9|4014.9|4026.9|4022.9|4005.4|4001.4|1200
1714699500000|2024-05-03 01:25:00|4019.4|4015.4|4011.9|4007.9|4023.4|4019.4|4010.4|4006.4|736
1714699800000|2024-05-03 01:30:00|4012.4|4008.4|4003.9|3999.9|4022.9|4018.9|4000.9|3996.9|6330
1714700100000|2024-05-03 01:35:00|4004.9|4000.9|3992.9|3988.9|4022.9|4018.9|3990.9|3986.9|4613
1714700400000|2024-05-03 01:40:00|3992.4|3988.4|3991.4|3987.4|3993.9|3989.9|3962.9|3958.9|5593
1714700700000|2024-05-03 01:45:00|3991.9|3987.9|3979.2|3975.2|3999.9|3995.9|3978.2|3974.2|2449
1714701000000|2024-05-03 01:50:00|3981.2|3977.2|3960.2|3956.2|3981.2|3977.2|3957.2|3953.2|3868
1714701300000|2024-05-03 01:55:00|3959.2|3955.2|3938.2|3934.2|3960.2|3956.2|3932.7|3928.7|4172
1714701600000|2024-05-03 02:00:00|3938.7|3934.7|3932.2|3928.2|3943.7|3939.7|3923.2|3919.2|3512
1714701900000|2024-05-03 02:05:00|3932.7|3928.7|3943.2|3939.2|3950.7|3946.7|3921.7|3917.7|2739
1714702200000|2024-05-03 02:10:00|3944.2|3940.2|3940.7|3936.7|3949.2|3945.2|3938.2|3934.2|1107
1714702500000|2024-05-03 02:15:00|3941.2|3937.2|3942.7|3938.7|3945.2|3941.2|3936.2|3932.2|766
1714702800000|2024-05-03 02:20:00|3943.2|3939.2|3935.2|3931.2|3951.2|3947.2|3934.7|3930.7|810
1714703100000|2024-05-03 02:25:00|3936.2|3932.2|3932.2|3928.2|3937.2|3933.2|3926.2|3922.2|910
1714703400000|2024-05-03 02:30:00|3933.2|3929.2|3954.7|3950.7|3955.7|3951.7|3933.2|3929.2|545
1714703700000|2024-05-03 02:35:00|3954.2|3950.2|3934.2|3930.2|3955.2|3951.2|3933.7|3929.7|632
1714704000000|2024-05-03 02:40:00|3935.2|3931.2|3926.2|3922.2|3940.2|3936.2|3925.2|3921.2|568
1714704300000|2024-05-03 02:45:00|3928.2|3924.2|3925.2|3921.2|3930.2|3926.2|3920.2|3916.2|931
1714704600000|2024-05-03 02:50:00|3926.2|3922.2|3936.2|3932.2|3936.2|3932.2|3919.2|3915.2|1958
1714704900000|2024-05-03 02:55:00|3935.2|3931.2|3934.7|3930.7|3939.2|3935.2|3932.2|3928.2|762
1714705200000|2024-05-03 03:00:00|3934.2|3930.2|3945.7|3941.7|3947.2|3943.2|3931.2|3927.2|519
1714705500000|2024-05-03 03:05:00|3946.2|3942.2|3943.2|3939.2|3948.2|3944.2|3940.2|3936.2|350
1714705800000|2024-05-03 03:10:00|3944.2|3940.2|3935.2|3931.2|3944.2|3940.2|3930.7|3926.7|327
1714706100000|2024-05-03 03:15:00|3935.7|3931.7|3940.2|3936.2|3943.2|3939.2|3934.2|3930.2|233
1714706400000|2024-05-03 03:20:00|3941.2|3937.2|3945.7|3941.7|3946.2|3942.2|3937.2|3933.2|393
1714706700000|2024-05-03 03:25:00|3945.2|3941.2|3940.2|3936.2|3948.7|3944.7|3937.2|3933.2|429
1714707000000|2024-05-03 03:30:00|3939.7|3935.7|3932.7|3928.7|3940.2|3936.2|3929.2|3925.2|330
1714707300000|2024-05-03 03:35:00|3933.2|3929.2|3933.2|3929.2|3938.2|3934.2|3932.2|3928.2|283
1714707600000|2024-05-03 03:40:00|3934.2|3930.2|3940.2|3936.2|3942.2|3938.2|3934.2|3930.2|262
1714707900000|2024-05-03 03:45:00|3940.7|3936.7|3940.7|3936.7|3943.2|3939.2|3939.2|3935.2|134
1714708200000|2024-05-03 03:50:00|3941.2|3937.2|3941.7|3937.7|3943.2|3939.2|3939.2|3935.2|202
1714708500000|2024-05-03 03:55:00|3942.2|3938.2|3942.2|3938.2|3943.2|3939.2|3939.2|3935.2|303
1714708800000|2024-05-03 04:00:00|3944.7|3935.7|3945|3936|3945.4|3936.4|3944.7|3935.7|0
1714709100000|2024-05-03 04:05:00|3944.9|3935.9|3944.3|3935.3|3944.9|3935.9|3944.1|3935.1|0
1714709400000|2024-05-03 04:10:00|3944.2|3935.2|3944.5|3935.5|3944.5|3935.5|3944.2|3935.2|0
1714709700000|2024-05-03 04:15:00|3944.6|3935.6|3944.7|3935.7|3945.1|3936.1|3944.6|3935.6|0
1714710000000|2024-05-03 04:20:00|3944.8|3935.8|3944.6|3935.6|3944.9|3935.9|3944.6|3935.6|0
1714710300000|2024-05-03 04:25:00|3944.7|3935.7|3944.7|3935.7|3944.8|3935.8|3944.6|3935.6|0
1714710600000|2024-05-03 04:30:00|3944.6|3935.6|3944|3935|3944.6|3935.6|3943.9|3934.9|0
1714710900000|2024-05-03 04:35:00|3944.2|3935.2|3944|3935|3944.3|3935.3|3943.9|3934.9|0
1714711200000|2024-05-03 04:40:00|3943.9|3934.9|3943.9|3934.9|3944|3935|3943.6|3934.6|0
1714711500000|2024-05-03 04:45:00|3943.8|3934.8|3944.1|3935.1|3944.2|3935.2|3943.7|3934.7|0
1714711800000|2024-05-03 04:50:00|3944.2|3935.2|3943.4|3934.4|3944.2|3935.2|3943.3|3934.3|0
1714712100000|2024-05-03 04:55:00|3943.5|3934.5|3943.2|3934.2|3943.5|3934.5|3943.1|3934.1|0
1714712400000|2024-05-03 05:00:00|3943.3|3934.3|3943.2|3939.2|3944.2|3940.2|3936.2|3932.2|492
1714712700000|2024-05-03 05:05:00|3944.2|3940.2|3946.7|3942.7|3951.2|3947.2|3943.2|3939.2|317
1714713000000|2024-05-03 05:10:00|3947.2|3943.2|3953.2|3949.2|3954.2|3950.2|3947.2|3943.2|724
1714713300000|2024-05-03 05:15:00|3952.7|3948.7|3952.2|3948.2|3956.2|3952.2|3951.7|3947.7|448
1714713600000|2024-05-03 05:20:00|3953.2|3949.2|3963.2|3959.2|3963.2|3959.2|3952.2|3948.2|531
1714713900000|2024-05-03 05:25:00|3963.7|3959.7|3960.2|3956.2|3965.2|3961.2|3958.2|3954.2|998
1714714200000|2024-05-03 05:30:00|3960.7|3956.7|3965.7|3961.7|3967.2|3963.2|3959.2|3955.2|1035
1714714500000|2024-05-03 05:35:00|3966.2|3962.2|3968.2|3964.2|3971.2|3967.2|3965.2|3961.2|504
1714714800000|2024-05-03 05:40:00|3968.7|3964.7|3964.2|3960.2|3969.2|3965.2|3964.2|3960.2|198
1714715100000|2024-05-03 05:45:00|3964.7|3960.7|3960.2|3956.2|3966.2|3962.2|3959.2|3955.2|508
1714715400000|2024-05-03 05:50:00|3960.7|3956.7|3959.2|3955.2|3962.2|3958.2|3958.2|3954.2|332
1714715700000|2024-05-03 05:55:00|3960.2|3956.2|3965.2|3961.2|3965.7|3961.7|3959.2|3955.2|487
1714716000000|2024-05-03 06:00:00|3964.2|3960.2|3955.2|3951.2|3967.2|3963.2|3955.2|3951.2|540
1714716300000|2024-05-03 06:05:00|3954.7|3950.7|3957.2|3953.2|3960.2|3956.2|3954.2|3950.2|291
1714716600000|2024-05-03 06:10:00|3957.7|3953.7|3965.2|3961.2|3967.2|3963.2|3957.2|3953.2|472
1714716900000|2024-05-03 06:15:00|3964.7|3960.7|3962.2|3958.2|3966.2|3962.2|3960.2|3956.2|1199
1714717200000|2024-05-03 06:20:00|3963.2|3959.2|3963.2|3959.2|3963.7|3959.7|3960.2|3956.2|460
1714717500000|2024-05-03 06:25:00|3963.7|3959.7|3967.2|3963.2|3968.2|3964.2|3963.7|3959.7|305
1714717800000|2024-05-03 06:30:00|3967.7|3963.7|3979.2|3975.2|3979.2|3975.2|3967.2|3963.2|1167
1714718100000|2024-05-03 06:35:00|3980.2|3976.2|3982.2|3978.2|3984.2|3980.2|3978.2|3974.2|951
1714718400000|2024-05-03 06:40:00|3982.7|3978.7|3985.2|3981.2|3986.2|3982.2|3978.7|3974.7|811
1714718700000|2024-05-03 06:45:00|3986.2|3982.2|3983.2|3979.2|3987.2|3983.2|3980.7|3976.7|530
1714719000000|2024-05-03 06:50:00|3982.7|3978.7|3980.2|3976.2|3983.2|3979.2|3979.2|3975.2|558
1714719300000|2024-05-03 06:55:00|3980.7|3976.7|3979.2|3975.2|3982.2|3978.2|3977.7|3973.7|874
1714719600000|2024-05-03 07:00:00|3978.7|3974.7|3982.2|3978.2|3983.2|3979.2|3977.2|3973.2|666
1714719900000|2024-05-03 07:05:00|3982.7|3978.7|3979.2|3975.2|3984.2|3980.2|3978.7|3974.7|465
1714720200000|2024-05-03 07:10:00|3980.2|3976.2|3977.7|3973.7|3982.2|3978.2|3977.2|3973.2|400
1714720500000|2024-05-03 07:15:00|3978.2|3974.2|3968.2|3964.2|3979.7|3975.7|3968.2|3964.2|703
1714720800000|2024-05-03 07:20:00|3969.2|3965.2|3968.7|3964.7|3972.2|3968.2|3968.2|3964.2|466
1714721100000|2024-05-03 07:25:00|3969.2|3965.2|3967.2|3963.2|3972.2|3968.2|3967.2|3963.2|434
1714721400000|2024-05-03 07:30:00|3968.2|3964.2|3962.2|3958.2|3969.2|3965.2|3962.2|3958.2|533
1714721700000|2024-05-03 07:35:00|3962.7|3958.7|3967.2|3963.2|3969.2|3965.2|3962.2|3958.2|1379
1714722000000|2024-05-03 07:40:00|3967.7|3963.7|3967.2|3963.2|3970.2|3966.2|3966.2|3962.2|973
1714722300000|2024-05-03 07:45:00|3966.7|3962.7|3967.2|3963.2|3968.2|3964.2|3965.2|3961.2|847
1714722600000|2024-05-03 07:50:00|3967.7|3963.7|3969.2|3965.2|3972.2|3968.2|3967.2|3963.2|1143
1714722900000|2024-05-03 07:55:00|3970.2|3966.2|3970.2|3966.2|3973.2|3969.2|3969.2|3965.2|1217
1714723200000|2024-05-03 08:00:00|3971.2|3967.2|3969.2|3965.2|3973.2|3969.2|3968.2|3964.2|1054
1714723500000|2024-05-03 08:05:00|3970.2|3966.2|3967.2|3963.2|3973.2|3969.2|3966.2|3962.2|1636
1714723800000|2024-05-03 08:10:00|3967.7|3963.7|3968.2|3964.2|3969.2|3965.2|3965.2|3961.2|5408
1714724100000|2024-05-03 08:15:00|3969.2|3965.2|3965.7|3961.7|3970.2|3966.2|3965.2|3961.2|1551
1714724400000|2024-05-03 08:20:00|3966.2|3962.2|3963.2|3959.2|3967.2|3963.2|3962.2|3958.2|952
1714724700000|2024-05-03 08:25:00|3963.7|3959.7|3967.2|3963.2|3969.7|3965.7|3962.2|3958.2|1468
1714725000000|2024-05-03 08:30:00|3971.9|3962.9|3973.3|3964.3|3973.5|3964.5|3971.6|3962.6|0
1714725300000|2024-05-03 08:35:00|3973.5|3964.5|3973.5|3964.5|3974.1|3965.1|3973|3964|0
1714725600000|2024-05-03 08:40:00|3973.7|3964.7|3973|3964|3973.7|3964.7|3972.6|3963.6|1176
1714725900000|2024-05-03 08:45:00|3972.8|3963.8|3973.7|3964.7|3974.2|3965.2|3972.6|3963.6|0
1714726200000|2024-05-03 08:50:00|3973.8|3964.8|3973.8|3964.8|3974.1|3965.1|3973.3|3964.3|0
1714726500000|2024-05-03 08:55:00|3974|3965|3973|3964|3974.1|3965.1|3972.9|3963.9|0
1714726800000|2024-05-03 09:00:00|3973.2|3964.2|3973.2|3964.2|3973.3|3964.3|3972.5|3963.5|0
1714727100000|2024-05-03 09:05:00|3973.5|3964.5|3973.2|3964.2|3973.5|3964.5|3972.8|3963.8|0
1714727400000|2024-05-03 09:10:00|3973.3|3964.3|3973|3964|3974|3965|3973|3964|0
1714727700000|2024-05-03 09:15:00|3972.8|3963.8|3975.7|3968.7|3979.7|3971.7|3970.7|3963.7|135
1714728000000|2024-05-03 09:20:00|3974.7|3967.7|3977.7|3970.7|3978.7|3971.7|3974.7|3967.7|84
1714728300000|2024-05-03 09:25:00|3978.7|3971.7|3980.7|3973.7|3980.7|3973.7|3977.7|3970.7|83
1714728600000|2024-05-03 09:30:00|3981.7|3974.7|3983.7|3976.7|3984.7|3977.7|3979.7|3972.7|160
1714728900000|2024-05-03 09:35:00|3984.7|3975.7|3981.7|3973.7|3984.7|3977.7|3979.7|3972.7|298
1714729200000|2024-05-03 09:40:00|3980.7|3972.7|3976.7|3969.7|3980.7|3972.7|3976.7|3969.7|74
1714729500000|2024-05-03 09:45:00|3977.7|3970.7|3974.7|3967.7|3978.7|3970.7|3974.7|3967.7|78
1714729800000|2024-05-03 09:50:00|3975.7|3966.7|3976.7|3969.7|3977.7|3970.7|3973.7|3966.7|71
1714730100000|2024-05-03 09:55:00|3977.7|3970.7|3975.7|3968.7|3977.7|3970.7|3975.7|3968.7|33
1714730400000|2024-05-03 10:00:00|3976.7|3969.7|3973.7|3966.7|3976.7|3969.7|3973.7|3965.7|46
1714730700000|2024-05-03 10:05:00|3974.7|3967.7|3974.7|3967.7|3975.7|3968.7|3972.7|3965.7|50
1714731000000|2024-05-03 10:10:00|3973.7|3966.7|3973.7|3966.7|3974.7|3967.7|3972.7|3965.7|31
1714731300000|2024-05-03 10:15:00|3974.7|3967.7|3974.7|3967.7|3975.7|3968.7|3973.7|3966.7|74
1714731600000|2024-05-03 10:20:00|3973.7|3966.7|3972.7|3965.7|3974.7|3967.7|3972.7|3965.7|38
1714731900000|2024-05-03 10:25:00|3973.7|3966.7|3973.7|3966.7|3974.7|3966.7|3972.7|3965.7|22
1714732200000|2024-05-03 10:30:00|3974.7|3967.7|3971.7|3964.7|3974.7|3967.7|3971.7|3963.7|21
1714732500000|2024-05-03 10:35:00|3972.7|3963.7|3970.7|3963.7|3972.7|3964.7|3970.7|3963.7|20
1714732800000|2024-05-03 10:40:00|3971.7|3964.7|3971.7|3964.7|3971.7|3964.7|3970.7|3963.7|21
1714733100000|2024-05-03 10:45:00|||||||||2
1714733400000|2024-05-03 10:50:00|3970.7|3963.7|3971.7|3964.7|3972.7|3964.7|3970.7|3963.7|48
1714733700000|2024-05-03 10:55:00|3972.7|3965.7|3972.7|3965.7|3972.7|3965.7|3971.7|3964.7|56
1714734000000|2024-05-03 11:00:00|3971.7|3964.7|3971.7|3964.7|3971.7|3965.7|3970.7|3963.7|34
1714734300000|2024-05-03 11:05:00|3972.7|3965.7|3972.7|3965.7|3973.7|3966.7|3972.7|3965.7|20
1714734600000|2024-05-03 11:10:00|3971.7|3964.7|3974.7|3966.7|3974.7|3967.7|3971.7|3963.7|63
1714734900000|2024-05-03 11:15:00|3973.7|3967.7|3974.7|3967.7|3975.7|3967.7|3973.7|3966.7|45
1714735200000|2024-05-03 11:20:00|3975.7|3968.7|3976.7|3969.7|3977.7|3969.7|3975.7|3968.7|46
1714735500000|2024-05-03 11:25:00|3977.7|3970.7|3977.7|3969.7|3977.7|3970.7|3976.7|3969.7|35
1714735800000|2024-05-03 11:30:00|3976.7|3970.7|3975.7|3967.7|3977.7|3970.7|3974.7|3967.7|16
1714736100000|2024-05-03 11:35:00|3974.7|3968.7|3976.7|3969.7|3976.7|3969.7|3974.7|3967.7|20
1714736400000|2024-05-03 11:40:00|3977.7|3970.7|3976.7|3969.7|3977.7|3970.7|3976.7|3969.7|19
1714736700000|2024-05-03 11:45:00|3977.7|3970.7|3978.7|3971.7|3980.7|3973.7|3977.7|3969.7|38
1714737000000|2024-05-03 11:50:00|3977.7|3970.7|3977.7|3970.7|3978.7|3970.7|3975.7|3968.7|25
1714737300000|2024-05-03 11:55:00|3978.7|3971.7|3979.7|3972.7|3979.7|3972.7|3977.7|3969.7|32
1714737600000|2024-05-03 12:00:00|3980.7|3971.7|3983.7|3976.7|3985.7|3978.7|3977.7|3970.7|86
1714737900000|2024-05-03 12:05:00|3982.7|3975.7|3982.7|3975.7|3983.7|3976.7|3981.7|3974.7|35
1714738200000|2024-05-03 12:10:00|3981.7|3974.7|3983.7|3976.7|3983.7|3976.7|3980.7|3973.7|20
1714738500000|2024-05-03 12:15:00|3982.7|3975.7|3987.7|3980.7|3991.7|3983.7|3982.7|3975.7|129
1714738800000|2024-05-03 12:20:00|3986.7|3979.7|3984.7|3976.7|3989.7|3981.7|3983.7|3976.7|102
1714739100000|2024-05-03 12:25:00|3983.7|3977.7|3989.7|3979.7|3989.7|3979.7|3982.7|3970.7|183
1714739400000|2024-05-03 12:30:00|3992.7|3980.7|4050.7|4043.7|4050.7|4043.7|3992.7|3980.7|1277
1714739700000|2024-05-03 12:35:00|4049.7|4041.7|4033.7|4025.7|4049.7|4042.7|4022.7|4015.7|789
1714740000000|2024-05-03 12:40:00|4034.7|4026.7|4020.7|4012.7|4034.7|4026.7|4019.7|4012.7|279
1714740300000|2024-05-03 12:45:00|4021.7|4013.7|4014.7|4007.7|4021.7|4014.7|4009.7|4002.7|259
1714740600000|2024-05-03 12:50:00|4013.7|4006.7|4018.7|4010.7|4019.7|4012.7|4012.7|4004.7|88
1714740900000|2024-05-03 12:55:00|4019.7|4011.7|4023.7|4015.7|4027.7|4020.7|4017.7|4010.7|105
1714741200000|2024-05-03 13:00:00|4024.7|4016.7|4020.7|4012.7|4026.7|4019.7|4018.7|4011.7|59
1714741500000|2024-05-03 13:05:00|4019.7|4013.7|4017.7|4010.7|4021.7|4014.7|4015.7|4008.7|170
1714741800000|2024-05-03 13:10:00|4018.7|4011.7|4015.7|4008.7|4019.7|4012.7|4014.7|4007.7|80
1714742100000|2024-05-03 13:15:00|4014.7|4007.7|4006.7|3999.7|4015.7|4008.7|4004.7|3997.7|268
1714742400000|2024-05-03 13:20:00|4007.7|3998.7|4005.7|3998.7|4007.7|4000.7|4003.7|3996.7|65
1714742700000|2024-05-03 13:25:00|4006.7|3997.7|4007.7|3999.7|4013.7|4005.7|4004.7|3997.7|53
1714743000000|2024-05-03 13:30:00|4006.7|4000.7|3988.7|3980.7|4011.7|4003.7|3985.7|3978.7|864
1714743300000|2024-05-03 13:35:00|3987.7|3981.7|3982.7|3975.7|3992.7|3984.7|3978.7|3971.7|660
1714743600000|2024-05-03 13:40:00|3983.7|3976.7|3993.7|3986.7|3994.7|3986.7|3980.7|3973.7|241
1714743900000|2024-05-03 13:45:00|3992.7|3984.7|3992.7|3985.7|3996.7|3989.7|3988.7|3981.7|393
1714744200000|2024-05-03 13:50:00|3991.7|3984.7|3990.7|3983.7|3993.7|3986.7|3988.7|3981.7|275
1714744500000|2024-05-03 13:55:00|3989.7|3982.7|3985.7|3979.7|3991.7|3983.7|3985.7|3978.7|322
1714744800000|2024-05-03 14:00:00|3988.2|3982.2|3971.2|3965.2|3989.2|3983.2|3970.7|3964.7|1222
1714745100000|2024-05-03 14:05:00|3970.7|3964.7|3978.2|3972.2|3983.2|3977.2|3970.2|3964.2|455
1714745400000|2024-05-03 14:10:00|3977.7|3971.7|3978.2|3972.2|3980.2|3974.2|3971.2|3965.2|386
1714745700000|2024-05-03 14:15:00|3978.7|3972.7|3981.2|3975.2|3984.2|3978.2|3974.2|3968.2|162
1714746000000|2024-05-03 14:20:00|3980.7|3974.7|3985.2|3979.2|3987.7|3981.7|3973.2|3967.2|271
1714746300000|2024-05-03 14:25:00|3984.2|3978.2|3985.2|3979.2|3985.7|3979.7|3978.2|3972.2|246
1714746600000|2024-05-03 14:30:00|3986.2|3980.2|3986.2|3980.2|3990.2|3984.2|3985.2|3979.2|219
1714746900000|2024-05-03 14:35:00|3987.2|3981.2|3988.7|3982.7|3991.7|3985.7|3984.7|3978.7|136
1714747200000|2024-05-03 14:40:00|3988.2|3982.2|3985.2|3979.2|3990.2|3984.2|3980.2|3974.2|144
1714747500000|2024-05-03 14:45:00|3984.7|3978.7|3980.2|3974.2|3985.2|3979.2|3979.2|3973.2|128
1714747800000|2024-05-03 14:50:00|3979.7|3973.7|3978.2|3972.2|3980.2|3974.2|3976.2|3970.2|115
1714748100000|2024-05-03 14:55:00|3978.7|3972.7|3983.2|3977.2|3983.2|3977.2|3978.2|3972.2|109
1714748400000|2024-05-03 15:00:00|3982.7|3976.7|3983.2|3977.2|3986.7|3980.7|3982.2|3976.2|92
1714748700000|2024-05-03 15:05:00|3983.7|3977.7|3976.2|3970.2|3986.7|3980.7|3975.2|3969.2|137
1714749000000|2024-05-03 15:10:00|3975.7|3969.7|3979.2|3973.2|3979.2|3973.2|3975.2|3969.2|265
1714749300000|2024-05-03 15:15:00|3979.7|3973.7|3983.2|3977.2|3984.2|3978.2|3979.7|3973.7|106
1714749600000|2024-05-03 15:20:00|3982.7|3976.7|3983.2|3977.2|3986.2|3980.2|3980.7|3974.7|45
1714749900000|2024-05-03 15:25:00|3983.7|3977.7|3986.2|3980.2|3987.2|3981.2|3981.2|3975.2|61
1714750200000|2024-05-03 15:30:00|3986.7|3980.7|3993.2|3987.2|3993.2|3987.2|3986.2|3980.2|156
1714750500000|2024-05-03 15:35:00|3992.7|3986.7|3993.2|3987.2|3994.2|3988.2|3991.7|3985.7|156
1714750800000|2024-05-03 15:40:00|3992.7|3986.7|3990.2|3984.2|3993.2|3987.2|3988.2|3982.2|104
1714751100000|2024-05-03 15:45:00|3991.2|3985.2|3985.2|3979.2|3992.2|3986.2|3984.2|3978.2|34
1714751400000|2024-05-03 15:50:00|3984.7|3978.7|3983.7|3977.7|3986.2|3980.2|3983.7|3977.7|29
1714751700000|2024-05-03 15:55:00|3984.2|3978.2|3984.2|3978.2|3985.7|3979.7|3983.2|3977.2|63
1714752000000|2024-05-03 16:00:00|3984.7|3978.7|3984.2|3978.2|3986.2|3980.2|3983.2|3977.2|76
1714752300000|2024-05-03 16:05:00|3983.7|3977.7|3984.2|3978.2|3985.2|3979.2|3983.2|3977.2|82
1714752600000|2024-05-03 16:10:00|3985.2|3979.2|3984.2|3978.2|3985.2|3979.2|3983.2|3977.2|51
1714752900000|2024-05-03 16:15:00|3984.7|3978.7|3982.2|3976.2|3985.2|3979.2|3980.2|3974.2|46
1714753200000|2024-05-03 16:20:00|3981.7|3975.7|3980.7|3974.7|3981.7|3975.7|3979.2|3973.2|37
1714753500000|2024-05-03 16:25:00|3980.2|3974.2|3983.2|3977.2|3983.2|3977.2|3980.2|3974.2|66
1714753800000|2024-05-03 16:30:00|3982.7|3976.7|3984.2|3978.2|3985.2|3979.2|3982.2|3976.2|68
1714754100000|2024-05-03 16:35:00|3983.7|3977.7|3986.2|3980.2|3987.2|3981.2|3983.2|3977.2|159
1714754400000|2024-05-03 16:40:00|3985.7|3979.7|3987.2|3981.2|3987.7|3981.7|3985.2|3979.2|102
1714754700000|2024-05-03 16:45:00|3987.7|3981.7|3987.2|3981.2|3989.2|3983.2|3986.7|3980.7|134
1714755000000|2024-05-03 16:50:00|3987.7|3981.7|3990.7|3984.7|3991.2|3985.2|3987.2|3981.2|87
1714755300000|2024-05-03 16:55:00|3990.2|3984.2|3986.2|3980.2|3991.2|3985.2|3986.2|3980.2|59
1714755600000|2024-05-03 17:00:00|3986.7|3980.7|3987.2|3981.2|3988.2|3982.2|3986.2|3980.2|27
1714755900000|2024-05-03 17:05:00|3986.2|3980.2|3987.2|3981.2|3987.7|3981.7|3985.2|3979.2|42
1714756200000|2024-05-03 17:10:00|3987.7|3981.7|3991.2|3985.2|3992.2|3986.2|3987.7|3981.7|44
1714756500000|2024-05-03 17:15:00|3991.7|3985.7|3993.2|3987.2|3994.2|3988.2|3991.7|3985.7|33
1714756800000|2024-05-03 17:20:00|3992.7|3986.7|3992.2|3986.2|3993.2|3987.2|3991.2|3985.2|11
1714757100000|2024-05-03 17:25:00|3992.7|3986.7|3995.2|3989.2|3997.2|3991.2|3992.7|3986.7|90
1714757400000|2024-05-03 17:30:00|3995.7|3989.7|4001.2|3995.2|4001.2|3995.2|3995.7|3989.7|267
1714757700000|2024-05-03 17:35:00|4002.2|3996.2|4004.2|3998.2|4004.2|3998.2|4002.2|3996.2|179
1714758000000|2024-05-03 17:40:00|4003.2|3997.2|4004.2|3998.2|4005.7|3999.7|4003.2|3997.2|98
1714758300000|2024-05-03 17:45:00|4003.7|3997.7|4005.2|3999.2|4006.7|4000.7|4002.7|3996.7|39
1714758600000|2024-05-03 17:50:00|4005.7|3999.7|4004.7|3998.7|4006.2|4000.2|4003.7|3997.7|52
1714758900000|2024-05-03 17:55:00|4005.2|3999.2|4003.2|3997.2|4005.2|3999.2|4003.2|3997.2|35
1714759200000|2024-05-03 18:00:00|4004.2|3998.2|4005.2|3999.2|4005.2|3999.2|4003.7|3997.7|28
1714759500000|2024-05-03 18:05:00|4006.2|4000.2|4006.2|4000.2|4007.2|4001.2|4005.2|3999.2|36
1714759800000|2024-05-03 18:10:00|4005.2|3999.2|4007.2|4001.2|4007.2|4001.2|4005.2|3999.2|22
1714760100000|2024-05-03 18:15:00|4007.7|4001.7|4010.2|4004.2|4010.2|4004.2|4006.7|4000.7|57
1714760400000|2024-05-03 18:20:00|4010.7|4004.7|4010.2|4004.2|4011.2|4005.2|4008.2|4002.2|34
1714760700000|2024-05-03 18:25:00|4011.2|4005.2|4010.2|4004.2|4011.2|4005.2|4009.7|4003.7|22
1714761000000|2024-05-03 18:30:00|4009.7|4003.7|4011.2|4005.2|4012.2|4006.2|4009.7|4003.7|27
1714761300000|2024-05-03 18:35:00|4012.2|4006.2|4012.2|4006.2|4014.2|4008.2|4011.2|4005.2|97
1714761600000|2024-05-03 18:40:00|4011.7|4005.7|4012.2|4006.2|4012.2|4006.2|4010.2|4004.2|32
1714761900000|2024-05-03 18:45:00|4012.7|4006.7|4013.2|4007.2|4014.2|4008.2|4012.2|4006.2|25
1714762200000|2024-05-03 18:50:00|4013.7|4007.7|4012.2|4006.2|4014.7|4008.7|4012.2|4006.2|44
1714762500000|2024-05-03 18:55:00|4012.7|4006.7|4012.6|4003.6|4014.2|4008.2|4010.2|4003.6|55
1714762800000|2024-05-03 19:00:00|4012.5|4003.5|4013.5|4004.5|4014.1|4005.1|4011.6|4002.6|0
1714763100000|2024-05-03 19:05:00|4013.6|4004.6|4016|4007|4016|4007|4013.5|4004.5|0
1714763400000|2024-05-03 19:10:00|4015.4|4006.4|4013.2|4004.2|4016.1|4007.1|4013.1|4004.1|0
1714763700000|2024-05-03 19:15:00|4013.4|4004.4|4014.4|4005.4|4014.6|4005.6|4013.3|4004.3|0
1714764000000|2024-05-03 19:20:00|4014.3|4005.3|4015.7|4006.7|4015.7|4006.7|4014.3|4005.3|0
1714764300000|2024-05-03 19:25:00|4015.6|4006.6|4016.6|4007.6|4017.3|4008.3|4014.9|4005.9|0
1714764600000|2024-05-03 19:30:00|4016.5|4007.5|4014.1|4005.1|4017.1|4008.1|4013.4|4004.4|0
1714764900000|2024-05-03 19:35:00|4014|4005|4015.9|4006.9|4016.7|4007.7|4014|4005|0
1714765200000|2024-05-03 19:40:00|4016.5|4007.5|4014.5|4005.5|4016.6|4007.6|4014.4|4005.4|0
1714765500000|2024-05-03 19:45:00|4014.4|4005.4|4015.2|4006.2|4015.8|4006.8|4014.4|4005.4|0
1714765800000|2024-05-03 19:50:00|4015.3|4006.3|4017.1|4008.1|4017.3|4008.3|4014.1|4005.1|0
1714766100000|2024-05-03 19:55:00|4016.9|4007.9|4017.7|4008.7|4019.4|4010.4|4016.5|4007.5|0
1714766400000|2024-05-03 20:00:00|4017.8|4008.8|4021|4012|4021.3|4012.3|4017.7|4008.7|0
1714766700000|2024-05-03 20:05:00|4020.7|4011.7|4022.1|4013.1|4022.1|4013.1|4020.7|4011.7|0
1714767000000|2024-05-03 20:10:00|4022.4|4013.4|4022.7|4013.7|4023|4014|4021.8|4012.8|0
1714767300000|2024-05-03 20:15:00|4022.9|4013.9|4022.9|4013.9|4023.2|4014.2|4022.2|4013.2|0
1714767600000|2024-05-03 20:20:00|4023|4014|4022.7|4013.7|4023|4014|4022.6|4013.6|0
1714767900000|2024-05-03 20:25:00|4022.6|4013.6|4021.9|4012.9|4022.6|4013.6|4021.8|4012.8|0
1714768200000|2024-05-03 20:30:00|4021.8|4012.8|4022.2|4013.2|4022.6|4013.6|4021.8|4012.8|0
1714768500000|2024-05-03 20:35:00|4022.1|4013.1|4022.7|4013.7|4022.7|4013.7|4022.1|4013.1|0
1714768800000|2024-05-03 20:40:00|4022.6|4013.6|4022.4|4013.4|4022.7|4013.7|4022.2|4013.2|0
1714769100000|2024-05-03 20:45:00|4022.3|4013.3|4021.6|4012.6|4022.3|4013.3|4021.5|4012.5|0
1714769400000|2024-05-03 20:50:00|4021.8|4012.8|4022.1|4013.1|4022.1|4013.1|4021.5|4012.5|0
1714769700000|2024-05-03 20:55:00|4021.9|4012.9|4020.5|4011.5|4022.4|4013.4|4019.9|4010.9|0
1714946400000|2024-05-05 22:00:00|4021.9|4012.9|4023.8|4014.8|4023.9|4014.9|4021.6|4012.6|0
1714946700000|2024-05-05 22:05:00|4023.7|4014.7|4024.5|4015.5|4024.5|4015.5|4021.7|4012.7|0
1714947000000|2024-05-05 22:10:00|4024.6|4015.6|4024|4015|4024.8|4015.8|4023.8|4014.8|0
1714947300000|2024-05-05 22:15:00|4023.9|4014.9|4025.5|4016.5|4025.7|4016.7|4023.5|4014.5|0
1714947600000|2024-05-05 22:20:00|4025.6|4016.6|4025.7|4016.7|4025.9|4016.9|4025.4|4016.4|0
1714947900000|2024-05-05 22:25:00|4025.8|4016.8|4025.9|4016.9|4026|4017|4025.7|4016.7|0
1714948200000|2024-05-05 22:30:00|4026|4017|4025.3|4016.3|4026|4017|4025.3|4016.3|0
1714948500000|2024-05-05 22:35:00|4025.1|4016.1|4025.6|4016.6|4025.9|4016.9|4025.1|4016.1|0
1714948800000|2024-05-05 22:40:00|4025.7|4016.7|4025.5|4016.5|4025.9|4016.9|4025.5|4016.5|0
1714949100000|2024-05-05 22:45:00|4025.6|4016.6|4025.4|4016.4|4025.7|4016.7|4025.4|4016.4|0
1714949400000|2024-05-05 22:50:00|4025.2|4016.2|4025.1|4016.1|4025.3|4016.3|4025|4016|0
1714949700000|2024-05-05 22:55:00|4025.2|4016.2|4025.1|4016.1|4025.3|4016.3|4025.1|4016.1|0
1714950000000|2024-05-05 23:00:00|4025.3|4016.3|4025|4016|4025.3|4016.3|4024.8|4015.8|0
1714950300000|2024-05-05 23:05:00|4024.9|4015.9|4025.5|4016.5|4025.6|4016.6|4024.9|4015.9|0
1714950600000|2024-05-05 23:10:00|4025.6|4016.6|4025.2|4016.2|4026|4017|4025.2|4016.2|0
1714950900000|2024-05-05 23:15:00|4025.1|4016.1|4025|4016|4025.2|4016.2|4024.5|4015.5|0
1714951200000|2024-05-05 23:20:00|4025.2|4016.2|4024.9|4015.9|4025.3|4016.3|4024.9|4015.9|0
1714951500000|2024-05-05 23:25:00|4025|4016|4025.2|4016.2|4025.2|4016.2|4024.9|4015.9|0
1714951800000|2024-05-05 23:30:00|4025|4016|4025.2|4016.2|4025.3|4016.3|4025|4016|0
1714952100000|2024-05-05 23:35:00|4025|4016|4024.5|4015.5|4025.2|4016.2|4024.4|4015.4|0
1714952400000|2024-05-05 23:40:00|4024.4|4015.4|4023.7|4014.7|4024.7|4015.7|4023.6|4014.6|0
1714952700000|2024-05-05 23:45:00|4023.6|4014.6|4023.1|4014.1|4023.8|4014.8|4022.6|4013.6|0
1714953000000|2024-05-05 23:50:00|4023.3|4014.3|4023|4014|4023.8|4014.8|4023|4014|0
1714953300000|2024-05-05 23:55:00|4023.1|4014.1|4022.8|4013.8|4023.1|4014.1|4022.3|4013.3|0
1714953600000|2024-05-06 00:00:00|4022.9|4013.9|4023.8|4014.8|4023.9|4014.9|4022.8|4013.8|0
1714953900000|2024-05-06 00:05:00|4023.7|4014.7|4023.3|4014.3|4023.9|4014.9|4023.3|4014.3|0
1714954200000|2024-05-06 00:10:00|4023.4|4014.4|4022.9|4013.9|4023.6|4014.6|4022.5|4013.5|0
1714954500000|2024-05-06 00:15:00|3978.2|3969.2|3976.8|3967.8|3978.3|3969.3|3976.7|3967.7|0
1714954800000|2024-05-06 00:20:00|3976.9|3967.9|3976.6|3967.6|3977.2|3968.2|3976.6|3967.6|0
1714955100000|2024-05-06 00:25:00|3976.5|3967.5|3977|3968|3977.1|3968.1|3976.2|3967.2|0
1714955400000|2024-05-06 00:30:00|3977.1|3968.1|3976.5|3967.5|3977.3|3968.3|3976.4|3967.4|0
1714955700000|2024-05-06 00:35:00|3976.4|3967.4|3977.1|3968.1|3977.2|3968.2|3976.2|3967.2|0
1714956000000|2024-05-06 00:40:00|3977.2|3968.2|3977.5|3968.5|3977.7|3968.7|3977|3968|0
1714956300000|2024-05-06 00:45:00|4021.9|4012.9|4021.6|4012.6|4021.9|4012.9|4021.6|4012.6|0
1714956600000|2024-05-06 00:50:00|4021.8|4012.8|4020.5|4011.5|4022.5|4013.5|4020.5|4011.5|0
1714956900000|2024-05-06 00:55:00|4020.6|4011.6|4017.5|4008.5|4020.8|4011.8|4017.4|4008.4|0
1714957200000|2024-05-06 01:00:00|4017.4|4008.4|4017.5|4008.5|4017.8|4008.8|4017.2|4008.2|0
1714957500000|2024-05-06 01:05:00|4017.6|4008.6|4016.7|4007.7|4018|4009|4016.7|4007.7|0
1714957800000|2024-05-06 01:10:00|4016.6|4007.6|4015.1|4006.1|4017|4008|4015|4006|0
1714958100000|2024-05-06 01:15:00|3987.2|3983.2|3984.2|3980.2|3994.2|3990.2|3981.2|3977.2|2514
1714958400000|2024-05-06 01:20:00|3984.7|3980.7|3985.2|3981.2|3990.2|3986.2|3979.2|3975.2|1210
1714958700000|2024-05-06 01:25:00|3984.7|3980.7|3981.2|3977.2|3985.2|3981.2|3975.7|3971.7|1413
1714959000000|2024-05-06 01:30:00|3984.2|3980.2|3980.2|3976.2|3985.2|3981.2|3956.2|3952.2|4899
1714959300000|2024-05-06 01:35:00|3979.2|3975.2|3996.2|3992.2|4005.2|4001.2|3979.2|3975.2|3657
1714959600000|2024-05-06 01:40:00|3997.2|3993.2|3967.2|3963.2|3998.2|3994.2|3966.2|3962.2|2807
1714959900000|2024-05-06 01:45:00|3968.2|3964.2|3958.8|3954.8|3971.7|3967.7|3956.2|3952.2|2999
1714960200000|2024-05-06 01:50:00|3959.3|3955.3|3977.8|3973.8|3977.8|3973.8|3958.8|3954.8|1428
1714960500000|2024-05-06 01:55:00|3978.3|3974.3|3992.8|3988.8|3992.8|3988.8|3975.8|3971.8|1609
1714960800000|2024-05-06 02:00:00|3993.3|3989.3|3990.8|3986.8|3995.8|3991.8|3982.8|3978.8|1420
1714961100000|2024-05-06 02:05:00|3989.8|3985.8|3990.8|3986.8|3993.8|3989.8|3983.8|3979.8|852
1714961400000|2024-05-06 02:10:00|3991.3|3987.3|3973.8|3969.8|3991.8|3987.8|3972.8|3968.8|1574
1714961700000|2024-05-06 02:15:00|3973.3|3969.3|3981.8|3977.8|3984.8|3980.8|3971.8|3967.8|1371
1714962000000|2024-05-06 02:20:00|3982.8|3978.8|3973.3|3969.3|3984.8|3980.8|3967.8|3963.8|2443
1714962300000|2024-05-06 02:25:00|3973.8|3969.8|3967.8|3963.8|3974.3|3970.3|3966.8|3962.8|1311
1714962600000|2024-05-06 02:30:00|3967.3|3963.3|3958.8|3954.8|3967.8|3963.8|3958.8|3954.8|1011
1714962900000|2024-05-06 02:35:00|3958.3|3954.3|3959.8|3955.8|3963.8|3959.8|3954.3|3950.3|1337
1714963200000|2024-05-06 02:40:00|3958.8|3954.8|3955.8|3951.8|3965.8|3961.8|3955.3|3951.3|601
1714963500000|2024-05-06 02:45:00|3956.3|3952.3|3969.8|3965.8|3970.8|3966.8|3954.8|3950.8|750
1714963800000|2024-05-06 02:50:00|3968.8|3964.8|3969.8|3965.8|3976.8|3972.8|3968.8|3964.8|638
1714964100000|2024-05-06 02:55:00|3970.8|3966.8|3972.8|3968.8|3977.3|3973.3|3969.8|3965.8|611
1714964400000|2024-05-06 03:00:00|3973.3|3969.3|3983.8|3979.8|3985.3|3981.3|3971.8|3967.8|1011
1714964700000|2024-05-06 03:05:00|3984.3|3980.3|3982.8|3978.8|3988.3|3984.3|3981.8|3977.8|1257
1714965000000|2024-05-06 03:10:00|3982.3|3978.3|3970.8|3966.8|3983.8|3979.8|3970.8|3966.8|1439
1714965300000|2024-05-06 03:15:00|3970.3|3966.3|3969.8|3965.8|3972.3|3968.3|3967.8|3963.8|682
1714965600000|2024-05-06 03:20:00|3968.8|3964.8|3964.8|3960.8|3968.8|3964.8|3962.3|3958.3|664
1714965900000|2024-05-06 03:25:00|3965.8|3961.8|3965.8|3961.8|3970.8|3966.8|3965.8|3961.8|434
1714966200000|2024-05-06 03:30:00|3966.3|3962.3|3969.8|3965.8|3969.8|3965.8|3964.8|3960.8|279
1714966500000|2024-05-06 03:35:00|3970.3|3966.3|3971.8|3967.8|3975.8|3971.8|3969.8|3965.8|427
1714966800000|2024-05-06 03:40:00|3971.3|3967.3|3972.3|3968.3|3973.8|3969.8|3969.8|3965.8|240
1714967100000|2024-05-06 03:45:00|3972.8|3968.8|3975.8|3971.8|3976.8|3972.8|3970.8|3966.8|266
1714967400000|2024-05-06 03:50:00|3976.3|3972.3|3971.3|3967.3|3977.8|3973.8|3968.3|3964.3|623
1714967700000|2024-05-06 03:55:00|3971.8|3967.8|3971.8|3967.8|3972.8|3968.8|3967.8|3963.8|368
1714968000000|2024-05-06 04:00:00|3974.3|3965.3|3973.7|3964.7|3974.3|3965.3|3973.5|3964.5|3
1714968300000|2024-05-06 04:05:00|3973.5|3964.5|3973.4|3964.4|3973.7|3964.7|3973.4|3964.4|0
1714968600000|2024-05-06 04:10:00|3973.5|3964.5|3973.7|3964.7|3973.7|3964.7|3973.4|3964.4|0
1714968900000|2024-05-06 04:15:00|3973.5|3964.5|3973.5|3964.5|3973.5|3964.5|3973.5|3964.5|0
1714969200000|2024-05-06 04:20:00|3973.4|3964.4|3973.4|3964.4|3973.5|3964.5|3973.4|3964.4|0
1714969500000|2024-05-06 04:25:00|3973.3|3964.3|3973.4|3964.4|3973.5|3964.5|3973.3|3964.3|0
1714969800000|2024-05-06 04:30:00|3973.3|3964.3|3973.3|3964.3|3973.5|3964.5|3973.3|3964.3|0
1714970100000|2024-05-06 04:35:00|3973.2|3964.2|3973.3|3964.3|3973.3|3964.3|3973.2|3964.2|0
1714970400000|2024-05-06 04:40:00|3973.2|3964.2|3973.3|3964.3|3973.3|3964.3|3973.2|3964.2|0
1714970700000|2024-05-06 04:45:00|3971.4|3962.4|3971.1|3962.1|3971.5|3962.5|3971.1|3962.1|0
1714971000000|2024-05-06 04:50:00|3971.2|3962.2|3971.3|3962.3|3971.3|3962.3|3971.1|3962.1|0
1714971300000|2024-05-06 04:55:00|3971.2|3962.2|3970.9|3961.9|3971.3|3962.3|3970.9|3961.9|0
1714971600000|2024-05-06 05:00:00|3972.8|3963.8|3970.8|3966.8|3972.8|3968.8|3963.8|3959.8|852
1714971900000|2024-05-06 05:05:00|3971.8|3967.8|3970.3|3966.3|3972.8|3968.8|3967.3|3963.3|392
1714972200000|2024-05-06 05:10:00|3969.8|3965.8|3974.8|3970.8|3977.8|3973.8|3965.8|3961.8|593
1714972500000|2024-05-06 05:15:00|3975.8|3971.8|3965.8|3961.8|3976.8|3972.8|3960.3|3956.3|742
1714972800000|2024-05-06 05:20:00|3965.3|3961.3|3962.8|3958.8|3967.8|3963.8|3962.8|3958.8|411
1714973100000|2024-05-06 05:25:00|3962.3|3958.3|3961.3|3957.3|3965.8|3961.8|3959.8|3955.8|351
1714973400000|2024-05-06 05:30:00|3960.8|3956.8|3962.8|3958.8|3965.8|3961.8|3959.8|3955.8|309
1714973700000|2024-05-06 05:35:00|3962.3|3958.3|3961.8|3957.8|3966.8|3962.8|3958.8|3954.8|357
1714974000000|2024-05-06 05:40:00|3961.3|3957.3|3960.8|3956.8|3965.8|3961.8|3958.8|3954.8|302
1714974300000|2024-05-06 05:45:00|3961.8|3957.8|3967.8|3963.8|3968.8|3964.8|3960.8|3956.8|410
1714974600000|2024-05-06 05:50:00|3966.8|3962.8|3971.8|3967.8|3974.8|3970.8|3966.8|3962.8|653
1714974900000|2024-05-06 05:55:00|3972.3|3968.3|3978.8|3974.8|3981.8|3977.8|3970.8|3966.8|989
1714975200000|2024-05-06 06:00:00|3979.8|3975.8|3978.8|3974.8|3986.8|3982.8|3977.8|3973.8|1192
1714975500000|2024-05-06 06:05:00|3979.8|3975.8|3980.8|3976.8|3987.8|3983.8|3979.8|3975.8|1328
1714975800000|2024-05-06 06:10:00|3980.3|3976.3|3984.8|3980.8|3985.8|3981.8|3980.3|3976.3|1142
1714976100000|2024-05-06 06:15:00|3984.3|3980.3|3986.8|3982.8|3987.8|3983.8|3983.8|3979.8|569
1714976400000|2024-05-06 06:20:00|3985.8|3981.8|3998.8|3994.8|4001.8|3997.8|3985.8|3981.8|3346
1714976700000|2024-05-06 06:25:00|4000.8|3996.8|4005.8|4001.8|4008.8|4004.8|3999.8|3995.8|2809
1714977000000|2024-05-06 06:30:00|4006.3|4002.3|4008.8|4004.8|4008.8|4004.8|4000.8|3996.8|1135
1714977300000|2024-05-06 06:35:00|4009.8|4005.8|4014.8|4010.8|4015.8|4011.8|4009.8|4005.8|1220
1714977600000|2024-05-06 06:40:00|4014.3|4010.3|4016.8|4012.8|4018.8|4014.8|4012.8|4008.8|981
1714977900000|2024-05-06 06:45:00|4016.3|4012.3|4012.8|4008.8|4017.8|4013.8|4012.8|4008.8|1133
1714978200000|2024-05-06 06:50:00|4011.8|4007.8|4009.8|4005.8|4012.8|4008.8|4007.8|4003.8|1476
1714978500000|2024-05-06 06:55:00|4008.8|4004.8|4020.8|4016.8|4020.8|4016.8|4008.8|4004.8|3087
1714978800000|2024-05-06 07:00:00|4021.3|4017.3|4018.8|4014.8|4024.8|4020.8|4017.8|4013.8|1907
1714979100000|2024-05-06 07:05:00|4017.8|4013.8|4016.8|4012.8|4020.8|4016.8|4014.8|4010.8|790
1714979400000|2024-05-06 07:10:00|4016.3|4012.3|4014.8|4010.8|4017.8|4013.8|4013.3|4009.3|412
1714979700000|2024-05-06 07:15:00|4015.8|4011.8|4014.8|4010.8|4017.8|4013.8|4014.8|4010.8|399
1714980000000|2024-05-06 07:20:00|4013.8|4009.8|4011.8|4007.8|4015.8|4011.8|4010.3|4006.3|476
1714980300000|2024-05-06 07:25:00|4012.3|4008.3|4012.8|4008.8|4016.8|4012.8|4011.8|4007.8|313
1714980600000|2024-05-06 07:30:00|4012.3|4008.3|4012.8|4008.8|4013.8|4009.8|4009.8|4005.8|293
1714980900000|2024-05-06 07:35:00|4011.8|4007.8|4010.8|4006.8|4012.3|4008.3|4008.8|4004.8|265
1714981200000|2024-05-06 07:40:00|4011.8|4007.8|4006.8|4002.8|4011.8|4007.8|4005.8|4001.8|514
1714981500000|2024-05-06 07:45:00|3973.2|3964.2|3973.3|3964.3|3973.3|3964.3|3972.5|3963.5|576
1714981800000|2024-05-06 07:50:00|3973.2|3964.2|3971.9|3962.9|3973.2|3964.2|3971.5|3962.5|509
1714982100000|2024-05-06 07:55:00|3971.8|3962.8|3971.5|3962.5|3972.2|3963.2|3971.5|3962.5|457
1714982400000|2024-05-06 08:00:00|4004.3|4000.3|4010.8|4006.8|4011.8|4007.8|4002.8|3998.8|589
1714982700000|2024-05-06 08:05:00|4009.8|4005.8|4016.8|4012.8|4016.8|4012.8|4009.8|4005.8|3633
1714983000000|2024-05-06 08:10:00|4015.8|4011.8|4013.8|4009.8|4015.8|4011.8|4010.8|4006.8|520
1714983300000|2024-05-06 08:15:00|4013.3|4009.3|4011.8|4007.8|4013.8|4009.8|4010.8|4006.8|443
1714983600000|2024-05-06 08:20:00|4011.3|4007.3|4011.8|4007.8|4011.8|4007.8|4007.8|4003.8|705
1714983900000|2024-05-06 08:25:00|4011.3|4007.3|4014.3|4010.3|4014.8|4010.8|4009.8|4005.8|1127
1714984200000|2024-05-06 08:30:00|3974.6|3965.6|3975.5|3966.5|3975.7|3966.7|3974.4|3965.4|1771
1714984500000|2024-05-06 08:35:00|3975.4|3966.4|3974.8|3965.8|3975.6|3966.6|3974.8|3965.8|30
1714984800000|2024-05-06 08:40:00|3974.9|3965.9|3975|3966|3975|3966|3974.6|3965.6|0
1714985100000|2024-05-06 08:45:00|3974.9|3965.9|3974.8|3965.8|3975.1|3966.1|3974.7|3965.7|0
1714985400000|2024-05-06 08:50:00|3975|3966|3974.8|3965.8|3975.4|3966.4|3974.8|3965.8|0
1714985700000|2024-05-06 08:55:00|3974.9|3965.9|3975.3|3966.3|3975.4|3966.4|3974.6|3965.6|0
1714986000000|2024-05-06 09:00:00|4026.2|4017.2|4028.6|4019.6|4028.6|4019.6|4025|4016|0
1714986300000|2024-05-06 09:05:00|4028.5|4019.5|4028.8|4019.8|4028.9|4019.9|4028.3|4019.3|0
1714986600000|2024-05-06 09:10:00|4028.7|4019.7|4026.2|4017.2|4028.8|4019.8|4026.1|4017.1|0
1714986900000|2024-05-06 09:15:00|4015.3|4008.3|4023.3|4016.3|4023.3|4016.3|4015.3|4007.3|158
1714987200000|2024-05-06 09:20:00|4022.3|4015.3|4020.3|4013.3|4024.3|4017.3|4019.3|4012.3|50
1714987500000|2024-05-06 09:25:00|4019.3|4012.3|4022.3|4015.3|4023.3|4016.3|4019.3|4012.3|15
1714987800000|2024-05-06 09:30:00|3977|3968|3977.6|3968.6|3977.6|3968.6|3976.7|3967.7|28
1714988100000|2024-05-06 09:35:00|3977.5|3968.5|3977.9|3968.9|3977.9|3968.9|3977|3968|131
1714988400000|2024-05-06 09:40:00|3977.8|3968.8|3977.9|3968.9|3978.2|3969.2|3977.5|3968.5|47
1714988700000|2024-05-06 09:45:00|3978|3969|3978.1|3969.1|3978.1|3969.1|3977.8|3968.8|25
1714989000000|2024-05-06 09:50:00|3978|3969|3978.3|3969.3|3978.4|3969.4|3977.9|3968.9|25
1714989300000|2024-05-06 09:55:00|3978.4|3969.4|3978.3|3969.3|3978.6|3969.6|3978.1|3969.1|11
1714989600000|2024-05-06 10:00:00|3978.4|3969.4|3979.2|3970.2|3979.2|3970.2|3978.2|3969.2|17
1714989900000|2024-05-06 10:05:00|3979|3970|3979.7|3970.7|3980|3971|3979|3970|56
1714990200000|2024-05-06 10:10:00|3979.8|3970.8|3979.6|3970.6|3979.9|3970.9|3979.3|3970.3|7
1714990500000|2024-05-06 10:15:00|3979.5|3970.5|3979.9|3970.9|3980|3971|3979.5|3970.5|25
1714990800000|2024-05-06 10:20:00|3979.8|3970.8|3980.3|3971.3|3980.4|3971.4|3979.6|3970.6|88
1714991100000|2024-05-06 10:25:00|3980.2|3971.2|3980.3|3971.3|3980.4|3971.4|3979.9|3970.9|177
1714991400000|2024-05-06 10:30:00|3980.4|3971.4|3979.6|3970.6|3981.1|3972.1|3979.6|3970.6|46
1714991700000|2024-05-06 10:35:00|3979.7|3970.7|3980|3971|3980.4|3971.4|3979.6|3970.6|11
1714992000000|2024-05-06 10:40:00|3980.1|3971.1|3980.4|3971.4|3980.6|3971.6|3979.9|3970.9|10
1714992300000|2024-05-06 10:45:00|3980.5|3971.5|3980.7|3971.7|3980.8|3971.8|3980.2|3971.2|1
1714992600000|2024-05-06 10:50:00|3980.5|3971.5|3981.2|3972.2|3981.2|3972.2|3980|3971|12
1714992900000|2024-05-06 10:55:00|3981.1|3972.1|3982.1|3973.1|3982.9|3973.9|3981.1|3972.1|33
1714993200000|2024-05-06 11:00:00|3981.8|3972.8|3981.2|3972.2|3982|3973|3980.8|3971.8|132
1714993500000|2024-05-06 11:05:00|3981.1|3972.1|3981.1|3972.1|3981.6|3972.6|3980.7|3971.7|36
1714993800000|2024-05-06 11:10:00|3981.3|3972.3|3981.1|3972.1|3981.3|3972.3|3980.7|3971.7|7
1714994100000|2024-05-06 11:15:00|3981|3972|3981.4|3972.4|3981.4|3972.4|3980.7|3971.7|29
1714994400000|2024-05-06 11:20:00|3981.2|3972.2|3980.9|3971.9|3981.6|3972.6|3980.7|3971.7|22
1714994700000|2024-05-06 11:25:00|3981.1|3972.1|3981.4|3972.4|3981.6|3972.6|3981.1|3972.1|18
1714995000000|2024-05-06 11:30:00|3981.6|3972.6|3981.1|3972.1|3981.7|3972.7|3981.1|3972.1|4
1714995300000|2024-05-06 11:35:00|3981.2|3972.2|3981.5|3972.5|3981.6|3972.6|3980.9|3971.9|16
1714995600000|2024-05-06 11:40:00|3981.4|3972.4|3981.9|3972.9|3982.1|3973.1|3981.4|3972.4|12
1714995900000|2024-05-06 11:45:00|4033.3|4026.3|4031.3|4024.3|4034.3|4026.3|4031.3|4024.3|50
1714996200000|2024-05-06 11:50:00|4030.3|4023.3|4031.3|4023.3|4031.3|4024.3|4030.3|4023.3|3
1714996500000|2024-05-06 11:55:00|4030.3|4024.3|4032.3|4025.3|4033.3|4025.3|4030.3|4023.3|33
1714996800000|2024-05-06 12:00:00|3981.6|3972.6|3982.1|3973.1|3982.1|3973.1|3981|3972|46
1714997100000|2024-05-06 12:05:00|3982|3973|3982.8|3973.8|3983|3974|3982|3973|32
1714997400000|2024-05-06 12:10:00|3982.9|3973.9|3982.4|3973.4|3983.1|3974.1|3982.4|3973.4|86
1714997700000|2024-05-06 12:15:00|3982.5|3973.5|3983.1|3974.1|3983.5|3974.5|3982.5|3973.5|36
1714998000000|2024-05-06 12:20:00|3983|3974|3984.1|3975.1|3984.2|3975.2|3983|3974|60
1714998300000|2024-05-06 12:25:00|3984|3975|3984.4|3975.4|3984.4|3975.4|3983.5|3974.5|112
1714998600000|2024-05-06 12:30:00|3984.6|3975.6|3984.4|3975.4|3984.9|3975.9|3983.9|3974.9|107
1714998900000|2024-05-06 12:35:00|3984.5|3975.5|3984.4|3975.4|3984.7|3975.7|3983.7|3974.7|65
1714999200000|2024-05-06 12:40:00|3984.3|3975.3|3983.1|3974.1|3984.3|3975.3|3983.1|3974.1|33
1714999500000|2024-05-06 12:45:00|3983.3|3974.3|3983.7|3974.7|3983.7|3974.7|3983|3974|44
1714999800000|2024-05-06 12:50:00|3983.6|3974.6|3983.3|3974.3|3983.7|3974.7|3983.1|3974.1|17
1715000100000|2024-05-06 12:55:00|3983.2|3974.2|3982.8|3973.8|3983.3|3974.3|3982.6|3973.6|28
1715000400000|2024-05-06 13:00:00|3982.7|3973.7|3982.3|3973.3|3982.9|3973.9|3982.3|3973.3|109
1715000700000|2024-05-06 13:05:00|3982.2|3973.2|3982.2|3973.2|3982.3|3973.3|3981.6|3972.6|120
1715001000000|2024-05-06 13:10:00|3982.1|3973.1|3981.4|3972.4|3982.8|3973.8|3981.2|3972.2|154
1715001300000|2024-05-06 13:15:00|3981.2|3972.2|3983.3|3974.3|3983.3|3974.3|3981.2|3972.2|223
1715001600000|2024-05-06 13:20:00|3983.2|3974.2|3982.6|3973.6|3983.3|3974.3|3982.6|3973.6|88
1715001900000|2024-05-06 13:25:00|3982.5|3973.5|3984|3975|3984.7|3975.7|3982.1|3973.1|79
1715002200000|2024-05-06 13:30:00|4025.3|4017.3|4033.3|4025.3|4035.3|4028.3|4019.3|4012.3|408
1715002500000|2024-05-06 13:35:00|4032.3|4026.3|4032.3|4025.3|4041.3|4034.3|4032.3|4024.3|251
1715002800000|2024-05-06 13:40:00|4033.3|4024.3|4014.3|4006.3|4035.3|4028.3|4011.3|4004.3|408
1715003100000|2024-05-06 13:45:00|3986.4|3977.4|3987|3978|3987.5|3978.5|3986.2|3977.2|86
1715003400000|2024-05-06 13:50:00|3987.3|3978.3|3986.4|3977.4|3987.5|3978.5|3985.9|3976.9|174
1715003700000|2024-05-06 13:55:00|3986.6|3977.6|3986.8|3977.8|3987.2|3978.2|3985.6|3976.6|136
1715004000000|2024-05-06 14:00:00|3987|3978|3986.9|3977.9|3987.4|3978.4|3986.1|3977.1|409
1715004300000|2024-05-06 14:05:00|3987|3978|3988.6|3979.6|3988.9|3979.9|3987|3978|430
1715004600000|2024-05-06 14:10:00|3988.7|3979.7|3988|3979|3988.7|3979.7|3986.6|3977.6|487
1715004900000|2024-05-06 14:15:00|3988.1|3979.1|3986.8|3977.8|3988.7|3979.7|3986.1|3977.1|467
1715005200000|2024-05-06 14:20:00|3986.9|3977.9|3988|3979|3988.3|3979.3|3986.1|3977.1|165
1715005500000|2024-05-06 14:25:00|3988.2|3979.2|3987.4|3978.4|3989|3980|3987.3|3978.3|80
1715005800000|2024-05-06 14:30:00|3987.5|3978.5|3987.1|3978.1|3988.2|3979.2|3986.8|3977.8|76
1715006100000|2024-05-06 14:35:00|3987.3|3978.3|3988.8|3979.8|3989|3980|3986.8|3977.8|50
1715006400000|2024-05-06 14:40:00|3988.7|3979.7|3988.3|3979.3|3989.7|3980.7|3988.1|3979.1|199
1715006700000|2024-05-06 14:45:00|3988.2|3979.2|3988|3979|3988.3|3979.3|3986.7|3977.7|120
1715007000000|2024-05-06 14:50:00|3987.8|3978.8|3987.4|3978.4|3988.7|3979.7|3987.4|3978.4|144
1715007300000|2024-05-06 14:55:00|3987.3|3978.3|3987.5|3978.5|3988|3979|3986.8|3977.8|54
1715007600000|2024-05-06 15:00:00|3987.6|3978.6|3985.5|3976.5|3987.7|3978.7|3985.5|3976.5|55
1715007900000|2024-05-06 15:05:00|3985.4|3976.4|3988|3979|3988|3979|3985.1|3976.1|36
1715008200000|2024-05-06 15:10:00|3988.1|3979.1|3986.7|3977.7|3988.2|3979.2|3986.1|3977.1|34
1715008500000|2024-05-06 15:15:00|3986.8|3977.8|3987.1|3978.1|3987.3|3978.3|3986.2|3977.2|64
1715008800000|2024-05-06 15:20:00|3987.3|3978.3|3986.8|3977.8|3987.7|3978.7|3986|3977|81
1715009100000|2024-05-06 15:25:00|3986.9|3977.9|3986.6|3977.6|3987|3978|3985.9|3976.9|40
1715009400000|2024-05-06 15:30:00|3986.7|3977.7|3986.8|3977.8|3987|3978|3985.9|3976.9|38
1715009700000|2024-05-06 15:35:00|3986.9|3977.9|3987.4|3978.4|3988|3979|3986.4|3977.4|58
1715010000000|2024-05-06 15:40:00|3987.5|3978.5|3988.2|3979.2|3988.3|3979.3|3987.3|3978.3|47
1715010300000|2024-05-06 15:45:00|3988.4|3979.4|3988.5|3979.5|3989.4|3980.4|3988.3|3979.3|32
1715010600000|2024-05-06 15:50:00|3988.6|3979.6|3988.2|3979.2|3988.9|3979.9|3988|3979|48
1715010900000|2024-05-06 15:55:00|3988.4|3979.4|3988.4|3979.4|3989|3980|3988.1|3979.1|39
1715011200000|2024-05-06 16:00:00|3988.3|3979.3|3987.5|3978.5|3988.4|3979.4|3987.2|3978.2|84
1715011500000|2024-05-06 16:05:00|3987.6|3978.6|3987.1|3978.1|3987.9|3978.9|3987|3978|15
1715011800000|2024-05-06 16:10:00|3987|3978|3986.6|3977.6|3987.3|3978.3|3986.5|3977.5|25
1715012100000|2024-05-06 16:15:00|3986.8|3977.8|3986.1|3977.1|3987|3978|3986|3977|30
1715012400000|2024-05-06 16:20:00|3985.9|3976.9|3985.7|3976.7|3986.1|3977.1|3984.5|3975.5|39
1715012700000|2024-05-06 16:25:00|3985.6|3976.6|3987.3|3978.3|3987.6|3978.6|3985.4|3976.4|15
1715013000000|2024-05-06 16:30:00|3987.5|3978.5|3987.8|3978.8|3988.5|3979.5|3987|3978|47
1715013300000|2024-05-06 16:35:00|3988|3979|3988.9|3979.9|3989.1|3980.1|3987.5|3978.5|4
1715013600000|2024-05-06 16:40:00|3989|3980|3988.8|3979.8|3989.1|3980.1|3988.1|3979.1|10
1715013900000|2024-05-06 16:45:00|3988.9|3979.9|3988.7|3979.7|3990.8|3981.8|3987.4|3978.4|31
1715014200000|2024-05-06 16:50:00|3988.9|3979.9|3988.4|3979.4|3988.9|3979.9|3987.4|3978.4|7
1715014500000|2024-05-06 16:55:00|3988.5|3979.5|3990.3|3981.3|3990.5|3981.5|3988.2|3979.2|22
1715014800000|2024-05-06 17:00:00|3990.5|3981.5|3990.8|3981.8|3992|3983|3990.1|3981.1|24
1715015100000|2024-05-06 17:05:00|3991|3982|3989.5|3980.5|3991|3982|3989.4|3980.4|31
1715015400000|2024-05-06 17:10:00|3989.6|3980.6|3989.4|3980.4|3989.8|3980.8|3988.6|3979.6|58
1715015700000|2024-05-06 17:15:00|3989.6|3980.6|3988.4|3979.4|3990.1|3981.1|3987.8|3978.8|20
1715016000000|2024-05-06 17:20:00|3988.5|3979.5|3990.1|3981.1|3990.1|3981.1|3988.4|3979.4|1
1715016300000|2024-05-06 17:25:00|3989.9|3980.9|3990.3|3981.3|3990.4|3981.4|3989.3|3980.3|8
1715016600000|2024-05-06 17:30:00|3990.1|3981.1|3990.4|3981.4|3990.9|3981.9|3989.7|3980.7|9
1715016900000|2024-05-06 17:35:00|3990.3|3981.3|3990.8|3981.8|3991|3982|3990.3|3981.3|12
1715017200000|2024-05-06 17:40:00|3990.6|3981.6|3991.8|3982.8|3991.9|3982.9|3990.2|3981.2|3
1715017500000|2024-05-06 17:45:00|3991.9|3982.9|3991.2|3982.2|3992.3|3983.3|3991.1|3982.1|30
1715017800000|2024-05-06 17:50:00|3991.4|3982.4|3992.7|3983.7|3992.7|3983.7|3991.2|3982.2|16
1715018100000|2024-05-06 17:55:00|3992.8|3983.8|3991.9|3982.9|3992.8|3983.8|3991.9|3982.9|28
1715018400000|2024-05-06 18:00:00|3992|3983|3993.4|3984.4|3993.6|3984.6|3991.6|3982.6|44
1715018700000|2024-05-06 18:05:00|3993.6|3984.6|3993.4|3984.4|3993.7|3984.7|3992.8|3983.8|55
1715019000000|2024-05-06 18:10:00|3993.5|3984.5|3993.3|3984.3|3994.1|3985.1|3993.1|3984.1|6
1715019300000|2024-05-06 18:15:00|3993.4|3984.4|3993.5|3984.5|3993.8|3984.8|3993.4|3984.4|7
1715019600000|2024-05-06 18:20:00|3993.6|3984.6|3994.5|3985.5|3994.7|3985.7|3992.2|3983.2|3
1715019900000|2024-05-06 18:25:00|3994.7|3985.7|3996.2|3987.2|3996.9|3987.9|3994.5|3985.5|4
1715020200000|2024-05-06 18:30:00|3996.4|3987.4|3996.1|3987.1|3996.4|3987.4|3995|3986|10
1715020500000|2024-05-06 18:35:00|3996.2|3987.2|3994.5|3985.5|3996.2|3987.2|3994.4|3985.4|21
1715020800000|2024-05-06 18:40:00|3994.6|3985.6|3994.6|3985.6|3995.2|3986.2|3993.9|3984.9|23
1715021100000|2024-05-06 18:45:00|3994.8|3985.8|3995.3|3986.3|3996.1|3987.1|3994.4|3985.4|37
1715021400000|2024-05-06 18:50:00|3995.5|3986.5|3995.5|3986.5|3995.7|3986.7|3994.6|3985.6|21
1715021700000|2024-05-06 18:55:00|3995.3|3986.3|3995|3986|3996.2|3987.2|3994.8|3985.8|168
1715022000000|2024-05-06 19:00:00|3994.8|3985.8|3994.8|3985.8|3995.2|3986.2|3993.1|3984.1|1
1715022300000|2024-05-06 19:05:00|3994.7|3985.7|3994.6|3985.6|3995.2|3986.2|3994.2|3985.2|0
1715022600000|2024-05-06 19:10:00|3994.8|3985.8|3993.1|3984.1|3994.9|3985.9|3993.1|3984.1|0
1715022900000|2024-05-06 19:15:00|3993|3984|3993.4|3984.4|3993.5|3984.5|3991.8|3982.8|0
1715023200000|2024-05-06 19:20:00|3993.5|3984.5|3993.7|3984.7|3994.3|3985.3|3993.2|3984.2|0
1715023500000|2024-05-06 19:25:00|3993.8|3984.8|3993.1|3984.1|3994.1|3985.1|3992.9|3983.9|0
1715023800000|2024-05-06 19:30:00|3992.9|3983.9|3992.7|3983.7|3993.4|3984.4|3992|3983|0
1715024100000|2024-05-06 19:35:00|3992.5|3983.5|3994.3|3985.3|3994.5|3985.5|3992.4|3983.4|0
1715024400000|2024-05-06 19:40:00|3994.5|3985.5|3995.2|3986.2|3995.4|3986.4|3993.9|3984.9|0
1715024700000|2024-05-06 19:45:00|3995.1|3986.1|3996.5|3987.5|3996.8|3987.8|3994.3|3985.3|0
1715025000000|2024-05-06 19:50:00|3996.4|3987.4|3999|3990|3999|3990|3994.9|3985.9|0
1715025300000|2024-05-06 19:55:00|3998.8|3989.8|4001.8|3992.8|4001.9|3992.9|3998.4|3989.4|0
1715025600000|2024-05-06 20:00:00|4009.8|4000.8|4008.3|3999.3|4010.4|4001.4|4008.2|3999.2|0
1715025900000|2024-05-06 20:05:00|4008.2|3999.2|4009.1|4000.1|4009.3|4000.3|4007.5|3998.5|0
1715026200000|2024-05-06 20:10:00|4009|4000|4008.2|3999.2|4009.3|4000.3|4008.2|3999.2|0
1715026500000|2024-05-06 20:15:00|4000|3991|3999.9|3990.9|4000.1|3991.1|3999.3|3990.3|0
1715026800000|2024-05-06 20:20:00|4000|3991|4000.8|3991.8|4000.8|3991.8|3999.9|3990.9|0
1715027100000|2024-05-06 20:25:00|4000.7|3991.7|4000.5|3991.5|4001|3992|4000.5|3991.5|0
1715027400000|2024-05-06 20:30:00|4009|4000|4009.2|4000.2|4009.3|4000.3|4008.7|3999.7|0
1715027700000|2024-05-06 20:35:00|4009.3|4000.3|4009.3|4000.3|4009.3|4000.3|4009|4000|0
1715028000000|2024-05-06 20:40:00|4009.5|4000.5|4009.5|4000.5|4009.7|4000.7|4009.2|4000.2|0
1715028300000|2024-05-06 20:45:00|4000.7|3991.7|4001|3992|4001.2|3992.2|4000.7|3991.7|0
1715028600000|2024-05-06 20:50:00|4000.9|3991.9|4000.5|3991.5|4001|3992|4000.5|3991.5|0
1715028900000|2024-05-06 20:55:00|4000.6|3991.6|4000.6|3991.6|4000.7|3991.7|4000.5|3991.5|0
1715029200000|2024-05-06 21:00:00|4009.5|4000.5|4009.6|4000.6|4009.9|4000.9|4009.4|4000.4|0
1715029500000|2024-05-06 21:05:00|4009.7|4000.7|4009.7|4000.7|4009.7|4000.7|4009.6|4000.6|0
1715029800000|2024-05-06 21:10:00|4009.6|4000.6|4009.7|4000.7|4009.7|4000.7|4009.6|4000.6|0
1715030100000|2024-05-06 21:15:00|4009.5|4000.5|4009.6|4000.6|4009.7|4000.7|4009.4|4000.4|0
1715030400000|2024-05-06 21:20:00|4009.7|4000.7|4009.7|4000.7|4009.7|4000.7|4009.6|4000.6|0
1715030700000|2024-05-06 21:25:00|4009.6|4000.6|4009.5|4000.5|4009.6|4000.6|4009.5|4000.5|0
1715031000000|2024-05-06 21:30:00|4009.6|4000.6|4009.5|4000.5|4009.6|4000.6|4009.5|4000.5|0
1715031300000|2024-05-06 21:35:00|4009.7|4000.7|4009.6|4000.6|4009.7|4000.7|4009.5|4000.5|0
1715031900000|2024-05-06 21:45:00|4009.7|4000.7|4009.7|4000.7|4009.7|4000.7|4009.7|4000.7|0
1715032200000|2024-05-06 21:50:00|4009.6|4000.6|4009.7|4000.7|4009.7|4000.7|4009.5|4000.5|0
1715032500000|2024-05-06 21:55:00|4009.6|4000.6|4009.7|4000.7|4009.8|4000.8|4009.6|4000.6|0
1715032800000|2024-05-06 22:00:00|4009.5|4000.5|4008.3|3999.3|4009.5|4000.5|4008.2|3999.2|0
1715033100000|2024-05-06 22:05:00|4008.2|3999.2|4008.5|3999.5|4008.5|3999.5|4007.8|3998.8|0
1715033400000|2024-05-06 22:10:00|4008.6|3999.6|4008.9|3999.9|4008.9|3999.9|4008.5|3999.5|0
1715033700000|2024-05-06 22:15:00|4000|3991|4000.7|3991.7|4000.7|3991.7|3999.9|3990.9|0
1715034000000|2024-05-06 22:20:00|4000.6|3991.6|4000.4|3991.4|4001|3992|4000.4|3991.4|0
1715034300000|2024-05-06 22:25:00|4000.5|3991.5|4000.4|3991.4|4000.5|3991.5|4000|3991|0
1715034600000|2024-05-06 22:30:00|4000.2|3991.2|4000.3|3991.3|4000.4|3991.4|4000.1|3991.1|0
1715034900000|2024-05-06 22:35:00|4000.2|3991.2|4001.2|3992.2|4001.2|3992.2|4000.2|3991.2|0
1715035200000|2024-05-06 22:40:00|4001.1|3992.1|4001.3|3992.3|4001.4|3992.4|4000.8|3991.8|0
1715035500000|2024-05-06 22:45:00|4001.2|3992.2|4000.8|3991.8|4001.2|3992.2|4000.5|3991.5|0
1715035800000|2024-05-06 22:50:00|4000.7|3991.7|4001|3992|4001.2|3992.2|4000.6|3991.6|0
1715036100000|2024-05-06 22:55:00|4001.1|3992.1|4001.6|3992.6|4001.9|3992.9|4001|3992|0
1715036400000|2024-05-06 23:00:00|4001.7|3992.7|4001.6|3992.6|4002.3|3993.3|4001.5|3992.5|0
1715036700000|2024-05-06 23:05:00|4001.5|3992.5|4000.8|3991.8|4001.6|3992.6|4000.8|3991.8|0
1715037000000|2024-05-06 23:10:00|4000.7|3991.7|4000.4|3991.4|4001|3992|4000.1|3991.1|0
1715037300000|2024-05-06 23:15:00|4009.4|4000.4|4009.3|4000.3|4009.4|4000.4|4009.1|4000.1|0
1715037600000|2024-05-06 23:20:00|4009.4|4000.4|4009.1|4000.1|4009.5|4000.5|4009.1|4000.1|0
1715037900000|2024-05-06 23:25:00|4009|4000|4009.3|4000.3|4009.5|4000.5|4008.8|3999.8|0
1715038200000|2024-05-06 23:30:00|4009.4|4000.4|4013|4004|4013.1|4004.1|4009.4|4000.4|0
1715038500000|2024-05-06 23:35:00|4012.9|4003.9|4012.7|4003.7|4012.9|4003.9|4012.7|4003.7|0
1715038800000|2024-05-06 23:40:00|4012.6|4003.6|4012.9|4003.9|4013.1|4004.1|4012.5|4003.5|0
1715039100000|2024-05-06 23:45:00|4012.8|4003.8|4013.2|4004.2|4013.2|4004.2|4012.7|4003.7|0
1715039400000|2024-05-06 23:50:00|4013.1|4004.1|4012.9|4003.9|4013.4|4004.4|4012.7|4003.7|0
1715039700000|2024-05-06 23:55:00|4012.8|4003.8|4013.4|4004.4|4013.4|4004.4|4012.7|4003.7|0
1715040000000|2024-05-07 00:00:00|4013.5|4004.5|4013.3|4004.3|4014|4005|4013.1|4004.1|0
1715040300000|2024-05-07 00:05:00|4013.2|4004.2|4014.3|4005.3|4014.4|4005.4|4013.2|4004.2|0
1715040600000|2024-05-07 00:10:00|4014.2|4005.2|4013.8|4004.8|4014.4|4005.4|4013.6|4004.6|0
1715040900000|2024-05-07 00:15:00|4013.9|4004.9|4014.3|4005.3|4014.3|4005.3|4013.6|4004.6|0
1715041200000|2024-05-07 00:20:00|4014.2|4005.2|4013.8|4004.8|4014.3|4005.3|4013.7|4004.7|0
1715041500000|2024-05-07 00:25:00|4013.7|4004.7|4013.6|4004.6|4014|4005|4013.5|4004.5|0
1715041800000|2024-05-07 00:30:00|4001|3992|4000.6|3991.6|4001.1|3992.1|4000.1|3991.1|0
1715042100000|2024-05-07 00:35:00|4000.8|3991.8|4000.7|3991.7|4001.1|3992.1|4000.6|3991.6|0
1715042400000|2024-05-07 00:40:00|4000.8|3991.8|4001.1|3992.1|4001.1|3992.1|4000.7|3991.7|0
1715042700000|2024-05-07 00:45:00|4013.5|4004.5|4013.4|4004.4|4013.6|4004.6|4013.3|4004.3|0
1715043000000|2024-05-07 00:50:00|4013.3|4004.3|4013.6|4004.6|4013.8|4004.8|4013.1|4004.1|0
1715043300000|2024-05-07 00:55:00|4013.8|4004.8|4013.6|4004.6|4013.8|4004.8|4013.4|4004.4|0
1715043600000|2024-05-07 01:00:00|4013.5|4004.5|4006.8|3997.8|4013.6|4004.6|4006.8|3997.8|0
1715043900000|2024-05-07 01:05:00|4006.9|3997.9|4006.9|3997.9|4006.9|3997.9|4006.6|3997.6|0
1715044200000|2024-05-07 01:10:00|4006.8|3997.8|4006.6|3997.6|4007.1|3998.1|4006.6|3997.6|0
1715044500000|2024-05-07 01:15:00|4006.8|3997.8|3987.8|3983.8|4008.8|4004.8|3987.8|3983.8|1456
1715044800000|2024-05-07 01:20:00|3986.8|3982.8|3987.3|3983.3|3992.8|3988.8|3983.8|3979.8|998
1715045100000|2024-05-07 01:25:00|3987.8|3983.8|3982.3|3978.3|3988.8|3984.8|3980.8|3976.8|930
1715045400000|2024-05-07 01:30:00|3981.8|3977.8|3972.3|3968.3|3983.3|3979.3|3955.8|3951.8|7863
1715045700000|2024-05-07 01:35:00|3972.8|3968.8|3986.8|3982.8|3987.8|3983.8|3970.8|3966.8|2371
1715046000000|2024-05-07 01:40:00|3987.3|3983.3|3995.8|3991.8|4001.8|3997.8|3985.8|3981.8|2471
1715046300000|2024-05-07 01:45:00|3996.3|3992.3|3985.2|3981.2|3997.8|3993.8|3979.2|3975.2|997
1715046600000|2024-05-07 01:50:00|3984.2|3980.2|3997.7|3993.7|4000.2|3996.2|3983.2|3979.2|971
1715046900000|2024-05-07 01:55:00|3998.2|3994.2|3982.2|3978.2|4002.2|3998.2|3982.2|3978.2|894
1715047200000|2024-05-07 02:00:00|3983.2|3979.2|3984.2|3980.2|3988.2|3984.2|3979.2|3975.2|931
1715047500000|2024-05-07 02:05:00|3984.7|3980.7|3972.7|3968.7|3988.7|3984.7|3969.2|3965.2|998
1715047800000|2024-05-07 02:10:00|3973.2|3969.2|3972.2|3968.2|3976.2|3972.2|3966.2|3962.2|756
1715048100000|2024-05-07 02:15:00|3973.2|3969.2|3961.2|3957.2|3976.7|3972.7|3961.2|3957.2|943
1715048400000|2024-05-07 02:20:00|3960.7|3956.7|3968.7|3964.7|3970.7|3966.7|3960.2|3956.2|735
1715048700000|2024-05-07 02:25:00|3969.2|3965.2|3972.2|3968.2|3976.7|3972.7|3966.2|3962.2|763
1715049000000|2024-05-07 02:30:00|3973.2|3969.2|3972.7|3968.7|3975.2|3971.2|3966.2|3962.2|310
1715049300000|2024-05-07 02:35:00|3972.2|3968.2|3975.7|3971.7|3980.2|3976.2|3970.7|3966.7|463
1715049600000|2024-05-07 02:40:00|3976.2|3972.2|3962.2|3958.2|3976.2|3972.2|3960.2|3956.2|481
1715049900000|2024-05-07 02:45:00|3962.7|3958.7|3955.2|3951.2|3965.2|3961.2|3955.2|3951.2|838
1715050200000|2024-05-07 02:50:00|3954.2|3950.2|3935.2|3931.2|3955.2|3951.2|3934.2|3930.2|1793
1715050500000|2024-05-07 02:55:00|3936.2|3932.2|3933.7|3929.7|3940.2|3936.2|3932.2|3928.2|1834
1715050800000|2024-05-07 03:00:00|3934.2|3930.2|3938.2|3934.2|3942.2|3938.2|3933.2|3929.2|1061
1715051100000|2024-05-07 03:05:00|3938.7|3934.7|3946.2|3942.2|3950.2|3946.2|3938.7|3934.7|990
1715051400000|2024-05-07 03:10:00|3946.7|3942.7|3937.2|3933.2|3948.2|3944.2|3935.2|3931.2|591
1715051700000|2024-05-07 03:15:00|3936.7|3932.7|3946.7|3942.7|3947.2|3943.2|3936.7|3932.7|404
1715052000000|2024-05-07 03:20:00|3947.2|3943.2|3937.2|3933.2|3948.2|3944.2|3937.2|3933.2|388
1715052300000|2024-05-07 03:25:00|3938.2|3934.2|3936.2|3932.2|3940.2|3936.2|3934.2|3930.2|368
1715052600000|2024-05-07 03:30:00|3936.7|3932.7|3933.2|3929.2|3938.7|3934.7|3932.2|3928.2|483
1715052900000|2024-05-07 03:35:00|3934.2|3930.2|3929.2|3925.2|3935.7|3931.7|3929.2|3925.2|353
1715053200000|2024-05-07 03:40:00|3929.7|3925.7|3928.2|3924.2|3930.2|3926.2|3928.2|3924.2|391
1715053500000|2024-05-07 03:45:00|3929.2|3925.2|3927.2|3923.2|3930.2|3926.2|3925.2|3921.2|295
1715053800000|2024-05-07 03:50:00|3927.7|3923.7|3926.2|3922.2|3929.2|3925.2|3925.2|3921.2|247
1715054100000|2024-05-07 03:55:00|3925.7|3921.7|3928.2|3924.2|3930.2|3926.2|3925.2|3921.2|227
1715054400000|2024-05-07 04:00:00|3931.7|3922.7|3931.8|3922.8|3932|3923|3931.6|3922.6|0
1715054700000|2024-05-07 04:05:00|3931.6|3922.6|3931.6|3922.6|3931.8|3922.8|3931.6|3922.6|0
1715055000000|2024-05-07 04:10:00|3931.7|3922.7|3932|3923|3932|3923|3931.6|3922.6|0
1715055300000|2024-05-07 04:15:00|3931.8|3922.8|3931.6|3922.6|3931.9|3922.9|3931.6|3922.6|0
1715055600000|2024-05-07 04:20:00|3931.4|3922.4|3931.3|3922.3|3931.6|3922.6|3931.3|3922.3|0
1715055900000|2024-05-07 04:25:00|3931.5|3922.5|3934.9|3925.9|3934.9|3925.9|3931.3|3922.3|0
1715056200000|2024-05-07 04:30:00|3935|3926|3935.3|3926.3|3935.5|3926.5|3934.6|3925.6|0
1715056500000|2024-05-07 04:35:00|3935.2|3926.2|3934.6|3925.6|3935.3|3926.3|3934.5|3925.5|0
1715056800000|2024-05-07 04:40:00|3934.5|3925.5|3934.9|3925.9|3935.1|3926.1|3934.5|3925.5|0
1715057100000|2024-05-07 04:45:00|3935|3926|3935.3|3926.3|3935.4|3926.4|3934.8|3925.8|0
1715057400000|2024-05-07 04:50:00|3935.1|3926.1|3934.9|3925.9|3935.1|3926.1|3934.7|3925.7|0
1715057700000|2024-05-07 04:55:00|3935|3926|3934.7|3925.7|3935.1|3926.1|3934.7|3925.7|0
1715058000000|2024-05-07 05:00:00|3934.9|3925.9|3935.2|3931.2|3936.2|3932.2|3918.2|3914.2|1985
1715058300000|2024-05-07 05:05:00|3934.7|3930.7|3930.2|3926.2|3935.2|3931.2|3927.2|3923.2|588
1715058600000|2024-05-07 05:10:00|3929.7|3925.7|3929.2|3925.2|3930.2|3926.2|3924.2|3920.2|519
1715058900000|2024-05-07 05:15:00|3928.2|3924.2|3935.2|3931.2|3937.2|3933.2|3928.2|3924.2|914
1715059200000|2024-05-07 05:20:00|3935.7|3931.7|3935.2|3931.2|3938.2|3934.2|3931.2|3927.2|618
1715059500000|2024-05-07 05:25:00|3934.7|3930.7|3940.2|3936.2|3940.7|3936.7|3933.2|3929.2|275
1715059800000|2024-05-07 05:30:00|3939.7|3935.7|3933.2|3929.2|3939.7|3935.7|3931.2|3927.2|520
1715060100000|2024-05-07 05:35:00|3933.7|3929.7|3937.2|3933.2|3938.2|3934.2|3932.7|3928.7|379
1715060400000|2024-05-07 05:40:00|3936.7|3932.7|3938.2|3934.2|3938.7|3934.7|3936.2|3932.2|202
1715060700000|2024-05-07 05:45:00|3937.7|3933.7|3942.7|3938.7|3943.2|3939.2|3936.2|3932.2|355
1715061000000|2024-05-07 05:50:00|3943.2|3939.2|3943.2|3939.2|3946.2|3942.2|3942.2|3938.2|576
1715061300000|2024-05-07 05:55:00|3944.2|3940.2|3940.2|3936.2|3944.2|3940.2|3939.2|3935.2|602
1715061600000|2024-05-07 06:00:00|3939.2|3935.2|3932.2|3928.2|3941.7|3937.7|3931.7|3927.7|668
1715061900000|2024-05-07 06:05:00|3931.2|3927.2|3926.2|3922.2|3933.2|3929.2|3925.2|3921.2|675
1715062200000|2024-05-07 06:10:00|3925.7|3921.7|3924.2|3920.2|3928.2|3924.2|3924.2|3920.2|642
1715062500000|2024-05-07 06:15:00|3925.2|3921.2|3926.2|3922.2|3928.2|3924.2|3924.2|3920.2|486
1715062800000|2024-05-07 06:20:00|3925.2|3921.2|3921.2|3917.2|3926.2|3922.2|3921.2|3917.2|894
1715063100000|2024-05-07 06:25:00|3920.7|3916.7|3912.2|3908.2|3921.2|3917.2|3911.2|3907.2|1530
1715063400000|2024-05-07 06:30:00|3911.7|3907.7|3909.7|3905.7|3912.7|3908.7|3907.2|3903.2|1207
1715063700000|2024-05-07 06:35:00|3910.2|3906.2|3913.2|3909.2|3913.2|3909.2|3908.2|3904.2|964
1715064000000|2024-05-07 06:40:00|3912.2|3908.2|3916.2|3912.2|3919.2|3915.2|3911.2|3907.2|888
1715064300000|2024-05-07 06:45:00|3916.7|3912.7|3921.2|3917.2|3922.2|3918.2|3916.2|3912.2|743
1715064600000|2024-05-07 06:50:00|3920.7|3916.7|3922.2|3918.2|3923.2|3919.2|3918.7|3914.7|850
1715064900000|2024-05-07 06:55:00|3922.7|3918.7|3926.7|3922.7|3927.2|3923.2|3922.2|3918.2|1057
1715065200000|2024-05-07 07:00:00|3927.2|3923.2|3922.7|3918.7|3928.2|3924.2|3921.2|3917.2|593
1715065500000|2024-05-07 07:05:00|3923.2|3919.2|3926.2|3922.2|3927.2|3923.2|3922.2|3918.2|438
1715065800000|2024-05-07 07:10:00|3926.7|3922.7|3927.2|3923.2|3928.2|3924.2|3926.2|3922.2|732
1715066100000|2024-05-07 07:15:00|3926.2|3922.2|3926.7|3922.7|3928.2|3924.2|3924.2|3920.2|1130
1715066400000|2024-05-07 07:20:00|3927.2|3923.2|3927.2|3923.2|3929.2|3925.2|3926.2|3922.2|689
1715066700000|2024-05-07 07:25:00|3926.7|3922.7|3927.2|3923.2|3928.2|3924.2|3925.2|3921.2|815
1715067000000|2024-05-07 07:30:00|3927.7|3923.7|3919.7|3915.7|3930.2|3926.2|3919.2|3915.2|1430
1715067300000|2024-05-07 07:35:00|3920.2|3916.2|3920.2|3916.2|3922.2|3918.2|3918.2|3914.2|987
1715067600000|2024-05-07 07:40:00|3921.2|3917.2|3920.2|3916.2|3923.2|3919.2|3919.2|3915.2|1684
1715067900000|2024-05-07 07:45:00|3919.7|3915.7|3920.2|3916.2|3921.7|3917.7|3916.2|3912.2|1804
1715068200000|2024-05-07 07:50:00|3919.7|3915.7|3921.2|3917.2|3923.2|3919.2|3917.2|3913.2|1413
1715068500000|2024-05-07 07:55:00|3920.2|3916.2|3921.2|3917.2|3924.2|3920.2|3920.2|3916.2|1603
1715068800000|2024-05-07 08:00:00|3921.7|3917.7|3924.2|3920.2|3926.2|3922.2|3921.2|3917.2|1253
1715069100000|2024-05-07 08:05:00|3923.2|3919.2|3920.2|3916.2|3924.2|3920.2|3920.2|3916.2|1293
1715069400000|2024-05-07 08:10:00|3920.7|3916.7|3917.2|3913.2|3922.2|3918.2|3917.2|3913.2|856
1715069700000|2024-05-07 08:15:00|3917.7|3913.7|3920.2|3916.2|3921.7|3917.7|3917.7|3913.7|1393
1715070000000|2024-05-07 08:20:00|3920.7|3916.7|3922.2|3918.2|3922.7|3918.7|3919.7|3915.7|1006
1715070300000|2024-05-07 08:25:00|3921.2|3917.2|3920.7|3916.7|3922.2|3918.2|3919.2|3915.2|1074
1715070600000|2024-05-07 08:30:00|3923.6|3914.6|3924.4|3915.4|3924.5|3915.5|3923.5|3914.5|1
1715070900000|2024-05-07 08:35:00|3924.6|3915.6|3925.5|3916.5|3925.9|3916.9|3924.2|3915.2|0
1715071200000|2024-05-07 08:40:00|3925.3|3916.3|3926.1|3917.1|3926.2|3917.2|3925.2|3916.2|0
1715071500000|2024-05-07 08:45:00|3926|3917|3926|3917|3926.2|3917.2|3925.5|3916.5|0
1715071800000|2024-05-07 08:50:00|3925.9|3916.9|3926.5|3917.5|3926.5|3917.5|3925.8|3916.8|0
1715072100000|2024-05-07 08:55:00|3926.4|3917.4|3927|3918|3927.2|3918.2|3926.4|3917.4|0
1715072400000|2024-05-07 09:00:00|3926.8|3917.8|3927|3918|3927.3|3918.3|3926.8|3917.8|0
1715072700000|2024-05-07 09:05:00|3926.9|3917.9|3930.6|3921.6|3930.8|3921.8|3926.8|3917.8|0
1715073000000|2024-05-07 09:10:00|3930.8|3921.8|3931|3922|3931.1|3922.1|3930.4|3921.4|0
1715073300000|2024-05-07 09:15:00|3923.7|3913.7|3922.7|3915.7|3926.7|3919.7|3921.7|3913.7|77
1715073600000|2024-05-07 09:20:00|3921.7|3914.7|3919.7|3912.7|3922.7|3915.7|3919.7|3912.7|50
1715073900000|2024-05-07 09:25:00|3918.7|3911.7|3919.7|3912.7|3919.7|3912.7|3917.7|3910.7|24
1715074200000|2024-05-07 09:30:00|3918.7|3911.7|3919.7|3912.7|3920.7|3912.7|3918.7|3910.7|5
1715074500000|2024-05-07 09:35:00|3918.7|3911.7|3915.7|3908.7|3919.7|3911.7|3915.7|3908.7|12
1715074800000|2024-05-07 09:40:00|3914.7|3907.7|3914.7|3907.7|3914.7|3907.7|3911.7|3904.7|48
1715075100000|2024-05-07 09:45:00|3913.7|3906.7|3914.7|3906.7|3914.7|3907.7|3911.7|3904.7|10
1715075400000|2024-05-07 09:50:00|3913.7|3905.7|3912.7|3905.7|3913.7|3906.7|3911.7|3904.7|21
1715075700000|2024-05-07 09:55:00|3911.7|3904.7|3911.7|3904.7|3912.7|3905.7|3910.7|3903.7|26
1715076000000|2024-05-07 10:00:00|3912.7|3905.7|3914.7|3906.7|3914.7|3907.7|3910.7|3903.7|9
1715076300000|2024-05-07 10:05:00|3913.7|3907.7|3915.7|3908.7|3915.7|3908.7|3913.7|3906.7|35
1715076600000|2024-05-07 10:10:00|3914.7|3907.7|3915.7|3908.7|3915.7|3908.7|3914.7|3907.7|9
1715076900000|2024-05-07 10:15:00|3914.7|3907.7|3914.7|3907.7|3915.7|3908.7|3914.7|3906.7|29
1715077200000|2024-05-07 10:20:00|3915.7|3908.7|3914.7|3907.7|3915.7|3908.7|3914.7|3906.7|10
1715077500000|2024-05-07 10:25:00|3915.7|3908.7|3915.7|3908.7|3916.7|3909.7|3914.7|3907.7|13
1715077800000|2024-05-07 10:30:00|3916.7|3907.7|3913.7|3906.7|3916.7|3908.7|3913.7|3906.7|8
1715078100000|2024-05-07 10:35:00|3914.7|3905.7|3909.7|3902.7|3914.7|3905.7|3909.7|3902.7|40
1715078400000|2024-05-07 10:40:00|3910.7|3901.7|3911.7|3904.7|3911.7|3904.7|3908.7|3901.7|41
1715078700000|2024-05-07 10:45:00|3912.7|3905.7|3912.7|3905.7|3913.7|3906.7|3911.7|3904.7|0
1715079000000|2024-05-07 10:50:00|3913.7|3906.7|3913.7|3905.7|3913.7|3906.7|3912.7|3905.7|1
1715079300000|2024-05-07 10:55:00|3912.7|3906.7|3915.7|3908.7|3915.7|3908.7|3912.7|3905.7|12
1715079600000|2024-05-07 11:00:00|3916.7|3909.7|3916.7|3909.7|3917.7|3909.7|3915.7|3908.7|7
1715079900000|2024-05-07 11:05:00|3915.7|3908.7|3916.7|3909.7|3916.7|3909.7|3914.7|3907.7|15
1715080200000|2024-05-07 11:10:00|3917.7|3910.7|3914.7|3906.7|3917.7|3910.7|3913.7|3906.7|23
1715080500000|2024-05-07 11:15:00|3915.7|3907.7|3914.7|3907.7|3915.7|3908.7|3914.7|3906.7|1
1715080800000|2024-05-07 11:20:00|3915.7|3908.7|3914.7|3906.7|3915.7|3908.7|3912.7|3905.7|60
1715081100000|2024-05-07 11:25:00|3915.7|3907.7|3914.7|3907.7|3915.7|3908.7|3914.7|3906.7|2
1715081400000|2024-05-07 11:30:00|3915.7|3906.7|3916.7|3909.7|3917.7|3910.7|3915.7|3906.7|22
1715081700000|2024-05-07 11:35:00|3917.7|3910.7|3915.7|3908.7|3917.7|3910.7|3915.7|3908.7|9
1715082000000|2024-05-07 11:40:00|3914.7|3907.7|3914.7|3907.7|3915.7|3907.7|3913.7|3906.7|3
1715082300000|2024-05-07 11:45:00|3915.7|3908.7|3915.7|3908.7|3916.7|3909.7|3914.7|3906.7|6
1715082600000|2024-05-07 11:50:00|3916.7|3907.7|3916.7|3908.7|3916.7|3908.7|3914.7|3907.7|4
1715082900000|2024-05-07 11:55:00|3917.7|3909.7|3916.7|3909.7|3917.7|3909.7|3916.7|3908.7|1
1715083200000|2024-05-07 12:00:00|3915.7|3908.7|3917.7|3910.7|3917.7|3910.7|3915.7|3908.7|2
1715083500000|2024-05-07 12:05:00|3918.7|3911.7|3921.7|3914.7|3922.7|3914.7|3917.7|3910.7|77
1715083800000|2024-05-07 12:10:00|3922.7|3915.7|3922.7|3915.7|3924.7|3916.7|3921.7|3915.7|66
1715084100000|2024-05-07 12:15:00|3923.7|3916.7|3923.7|3916.7|3924.7|3917.7|3922.7|3915.7|20
1715084400000|2024-05-07 12:20:00|3922.7|3915.7|3924.7|3917.7|3924.7|3917.7|3922.7|3915.7|39
1715084700000|2024-05-07 12:25:00|3925.7|3918.7|3922.7|3915.7|3925.7|3918.7|3922.7|3915.7|19
1715085000000|2024-05-07 12:30:00|3921.7|3914.7|3919.7|3911.7|3922.7|3914.7|3918.7|3911.7|44
1715085300000|2024-05-07 12:35:00|3918.7|3912.7|3920.7|3913.7|3920.7|3913.7|3917.7|3909.7|113
1715085600000|2024-05-07 12:40:00|3921.7|3914.7|3922.7|3915.7|3922.7|3915.7|3921.7|3913.7|24
1715085900000|2024-05-07 12:45:00|3921.7|3914.7|3915.7|3908.7|3922.7|3915.7|3915.7|3908.7|41
1715086200000|2024-05-07 12:50:00|3916.7|3909.7|3919.7|3912.7|3920.7|3912.7|3915.7|3908.7|24
1715086500000|2024-05-07 12:55:00|3920.7|3913.7|3921.7|3914.7|3922.7|3915.7|3920.7|3912.7|30
1715086800000|2024-05-07 13:00:00|3922.7|3913.7|3923.7|3915.7|3923.7|3916.7|3921.7|3913.7|34
1715087100000|2024-05-07 13:05:00|3922.7|3914.7|3925.7|3918.7|3926.7|3918.7|3921.7|3914.7|71
1715087400000|2024-05-07 13:10:00|3924.7|3917.7|3924.7|3917.7|3926.7|3918.7|3923.7|3916.7|17
1715087700000|2024-05-07 13:15:00|3923.7|3916.7|3923.7|3916.7|3925.7|3918.7|3923.7|3916.7|20
1715088000000|2024-05-07 13:20:00|3922.7|3915.7|3924.7|3917.7|3924.7|3917.7|3922.7|3915.7|40
1715088300000|2024-05-07 13:25:00|3925.7|3918.7|3920.7|3913.7|3926.7|3918.7|3920.7|3912.7|45
1715088600000|2024-05-07 13:30:00|3921.7|3912.7|3913.7|3906.7|3921.7|3913.7|3906.7|3899.7|809
1715088900000|2024-05-07 13:35:00|3914.7|3905.7|3913.7|3906.7|3917.7|3910.7|3910.7|3903.7|228
1715089200000|2024-05-07 13:40:00|3914.7|3905.7|3925.7|3917.7|3926.7|3919.7|3914.7|3905.7|305
1715089500000|2024-05-07 13:45:00|3926.7|3918.7|3919.7|3912.7|3927.7|3919.7|3919.7|3912.7|121
1715089800000|2024-05-07 13:50:00|3920.7|3911.7|3920.7|3912.7|3924.7|3917.7|3918.7|3910.7|140
1715090100000|2024-05-07 13:55:00|3919.7|3913.7|3914.2|3908.2|3921.7|3914.7|3914.2|3907.7|130
1715090400000|2024-05-07 14:00:00|3913.7|3907.7|3912.2|3906.2|3916.2|3910.2|3910.2|3904.2|222
1715090700000|2024-05-07 14:05:00|3911.7|3905.7|3917.2|3911.2|3918.2|3912.2|3911.7|3905.7|137
1715091000000|2024-05-07 14:10:00|3916.7|3910.7|3914.7|3908.7|3918.2|3912.2|3912.7|3906.7|85
1715091300000|2024-05-07 14:15:00|3914.2|3908.2|3914.2|3908.2|3917.7|3911.7|3913.2|3907.2|69
1715091600000|2024-05-07 14:20:00|3914.7|3908.7|3909.2|3903.2|3916.2|3910.2|3908.2|3902.2|98
1715091900000|2024-05-07 14:25:00|3908.2|3902.2|3909.2|3903.2|3910.2|3904.2|3904.2|3898.2|376
1715092200000|2024-05-07 14:30:00|3908.2|3902.2|3909.2|3903.2|3912.2|3906.2|3907.2|3901.2|123
1715092500000|2024-05-07 14:35:00|3910.2|3904.2|3905.2|3899.2|3911.2|3905.2|3905.2|3899.2|142
1715092800000|2024-05-07 14:40:00|3905.7|3899.7|3909.7|3903.7|3910.2|3904.2|3905.2|3899.2|117
1715093100000|2024-05-07 14:45:00|3910.2|3904.2|3915.2|3909.2|3915.2|3909.2|3908.2|3902.2|44
1715093400000|2024-05-07 14:50:00|3915.7|3909.7|3912.7|3906.7|3916.2|3910.2|3912.2|3906.2|44
1715093700000|2024-05-07 14:55:00|3913.2|3907.2|3917.2|3911.2|3917.2|3911.2|3912.7|3906.7|65
1715094000000|2024-05-07 15:00:00|3916.7|3910.7|3921.2|3915.2|3922.2|3916.2|3916.2|3910.2|96
1715094300000|2024-05-07 15:05:00|3922.7|3916.7|3924.2|3918.2|3925.2|3919.2|3922.2|3916.2|223
1715094600000|2024-05-07 15:10:00|3923.7|3917.7|3926.2|3920.2|3927.2|3921.2|3923.7|3917.7|110
1715094900000|2024-05-07 15:15:00|3926.7|3920.7|3925.2|3919.2|3927.2|3921.2|3925.2|3919.2|84
1715095200000|2024-05-07 15:20:00|3925.7|3919.7|3924.2|3918.2|3926.2|3920.2|3923.2|3917.2|47
1715095500000|2024-05-07 15:25:00|3924.7|3918.7|3922.2|3916.2|3924.7|3918.7|3921.2|3915.2|33
1715095800000|2024-05-07 15:30:00|3922.7|3916.7|3923.2|3917.2|3924.2|3918.2|3920.2|3914.2|56
1715096100000|2024-05-07 15:35:00|3923.7|3917.7|3920.2|3914.2|3924.2|3918.2|3919.7|3913.7|50
1715096400000|2024-05-07 15:40:00|3919.7|3913.7|3921.2|3915.2|3921.2|3915.2|3918.2|3912.2|62
1715096700000|2024-05-07 15:45:00|3921.7|3915.7|3924.7|3918.7|3925.2|3919.2|3921.2|3915.2|176
1715097000000|2024-05-07 15:50:00|3924.2|3918.2|3924.2|3918.2|3926.2|3920.2|3922.2|3916.2|24
1715097300000|2024-05-07 15:55:00|3923.7|3917.7|3923.2|3917.2|3924.2|3918.2|3922.2|3916.2|19
1715097600000|2024-05-07 16:00:00|3923.7|3917.7|3922.2|3916.2|3925.2|3919.2|3922.2|3916.2|16
1715097900000|2024-05-07 16:05:00|3923.2|3917.2|3922.2|3916.2|3925.7|3919.7|3922.2|3916.2|45
1715098200000|2024-05-07 16:10:00|3921.7|3915.7|3919.7|3913.7|3922.2|3916.2|3919.7|3913.7|24
1715098500000|2024-05-07 16:15:00|3919.2|3913.2|3916.2|3910.2|3920.2|3914.2|3916.2|3910.2|81
1715098800000|2024-05-07 16:20:00|3916.7|3910.7|3918.2|3912.2|3918.7|3912.7|3913.2|3907.2|110
1715099100000|2024-05-07 16:25:00|3918.7|3912.7|3916.7|3910.7|3918.7|3912.7|3916.2|3910.2|9
1715099400000|2024-05-07 16:30:00|3916.2|3910.2|3914.2|3908.2|3917.2|3911.2|3914.2|3908.2|25
1715099700000|2024-05-07 16:35:00|3914.7|3908.7|3915.2|3909.2|3915.2|3909.2|3913.2|3907.2|21
1715100000000|2024-05-07 16:40:00|3915.7|3909.7|3914.2|3908.2|3916.2|3910.2|3913.7|3907.7|37
1715100300000|2024-05-07 16:45:00|3913.2|3907.2|3913.2|3907.2|3913.7|3907.7|3911.2|3905.2|8
1715100600000|2024-05-07 16:50:00|3912.7|3906.7|3913.2|3907.2|3913.2|3907.2|3911.7|3905.7|3
1715100900000|2024-05-07 16:55:00|3914.2|3908.2|3914.2|3908.2|3915.2|3909.2|3913.2|3907.2|8
1715101200000|2024-05-07 17:00:00|3914.7|3908.7|3914.2|3908.2|3916.2|3910.2|3914.2|3908.2|4
1715101500000|2024-05-07 17:05:00|3913.2|3907.2|3914.7|3908.7|3915.2|3909.2|3913.2|3907.2|13
1715101800000|2024-05-07 17:10:00|3915.2|3909.2|3914.7|3908.7|3916.2|3910.2|3914.2|3908.2|1
1715102100000|2024-05-07 17:15:00|3914.2|3908.2|3915.2|3909.2|3916.2|3910.2|3914.2|3908.2|14
1715102400000|2024-05-07 17:20:00|3915.7|3909.7|3918.2|3912.2|3919.2|3913.2|3914.2|3908.2|2
1715102700000|2024-05-07 17:25:00|3918.7|3912.7|3920.2|3914.2|3920.2|3914.2|3918.2|3912.2|6
1715103000000|2024-05-07 17:30:00|3921.2|3915.2|3919.2|3913.2|3921.2|3915.2|3919.2|3913.2|8
1715103300000|2024-05-07 17:35:00|3919.7|3913.7|3920.2|3914.2|3920.7|3914.7|3918.2|3912.2|31
1715103600000|2024-05-07 17:40:00|3919.7|3913.7|3919.2|3913.2|3919.7|3913.7|3918.2|3912.2|8
1715103900000|2024-05-07 17:45:00|3919.7|3913.7|3914.2|3908.2|3920.2|3914.2|3914.2|3908.2|11
1715104200000|2024-05-07 17:50:00|3913.7|3907.7|3914.2|3908.2|3915.7|3909.7|3913.7|3907.7|15
1715104500000|2024-05-07 17:55:00|3913.7|3907.7|3910.2|3904.2|3914.2|3908.2|3909.7|3903.7|22
1715104800000|2024-05-07 18:00:00|3910.7|3904.7|3911.2|3905.2|3912.2|3906.2|3910.2|3904.2|20
1715105100000|2024-05-07 18:05:00|3911.7|3905.7|3909.2|3903.2|3911.7|3905.7|3908.7|3902.7|12
1715105400000|2024-05-07 18:10:00|3908.7|3902.7|3911.2|3905.2|3911.2|3905.2|3908.7|3902.7|9
1715105700000|2024-05-07 18:15:00|3910.7|3904.7|3907.2|3901.2|3910.7|3904.7|3907.2|3901.2|51
1715106000000|2024-05-07 18:20:00|3907.7|3901.7|3907.2|3901.2|3909.2|3903.2|3907.2|3901.2|30
1715106300000|2024-05-07 18:25:00|3907.7|3901.7|3908.7|3902.7|3909.2|3903.2|3907.2|3901.2|16
1715106600000|2024-05-07 18:30:00|3908.2|3902.2|3906.2|3900.2|3909.2|3903.2|3905.2|3899.2|39
1715106900000|2024-05-07 18:35:00|3905.7|3899.7|3905.2|3899.2|3907.2|3901.2|3905.2|3899.2|9
1715107200000|2024-05-07 18:40:00|3904.7|3898.7|3909.2|3903.2|3909.2|3903.2|3904.2|3898.2|81
1715107500000|2024-05-07 18:45:00|3908.7|3902.7|3908.2|3902.2|3910.2|3904.2|3907.7|3901.7|54
1715107800000|2024-05-07 18:50:00|3907.7|3901.7|3908.2|3902.2|3909.2|3903.2|3907.2|3901.2|37
1715108100000|2024-05-07 18:55:00|3907.7|3901.7|3909.8|3900.8|3910.2|3904.2|3903.7|3897.7|269
1715108400000|2024-05-07 19:00:00|3909.7|3900.7|3909.1|3900.1|3910.4|3901.4|3908.9|3899.9|0
1715108700000|2024-05-07 19:05:00|3909|3900|3910|3901|3910|3901|3908.4|3899.4|0
1715109000000|2024-05-07 19:10:00|3910.6|3901.6|3909.2|3900.2|3910.8|3901.8|3908.5|3899.5|0
1715109300000|2024-05-07 19:15:00|3909.1|3900.1|3908.9|3899.9|3910.3|3901.3|3908.9|3899.9|0
1715109600000|2024-05-07 19:20:00|3908.3|3899.3|3909.9|3900.9|3911.3|3902.3|3908.2|3899.2|0
1715109900000|2024-05-07 19:25:00|3910|3901|3911.1|3902.1|3912.4|3903.4|3909.9|3900.9|0
1715110200000|2024-05-07 19:30:00|3911.2|3902.2|3908.4|3899.4|3911.6|3902.6|3908.4|3899.4|0
1715110500000|2024-05-07 19:35:00|3908.5|3899.5|3910|3901|3911.2|3902.2|3908.4|3899.4|0
1715110800000|2024-05-07 19:40:00|3910.1|3901.1|3909.6|3900.6|3910.1|3901.1|3909|3900|0
1715111100000|2024-05-07 19:45:00|3909.7|3900.7|3912|3903|3912|3903|3909.7|3900.7|0
1715111400000|2024-05-07 19:50:00|3912.2|3903.2|3914.2|3905.2|3914.9|3905.9|3912.1|3903.1|0
1715111700000|2024-05-07 19:55:00|3914.3|3905.3|3912.7|3903.7|3915.5|3906.5|3910.7|3901.7|0
1715112000000|2024-05-07 20:00:00|3912.6|3903.6|3913|3904|3913.2|3904.2|3911.5|3902.5|0
1715112300000|2024-05-07 20:05:00|3913.3|3904.3|3914.1|3905.1|3914.4|3905.4|3913.3|3904.3|0
1715112600000|2024-05-07 20:10:00|3914.2|3905.2|3914.3|3905.3|3914.4|3905.4|3913.7|3904.7|0
1715112900000|2024-05-07 20:15:00|3914.4|3905.4|3913.3|3904.3|3914.4|3905.4|3913.2|3904.2|0
1715113200000|2024-05-07 20:20:00|3913.5|3904.5|3914|3905|3914.1|3905.1|3913.5|3904.5|0
1715113500000|2024-05-07 20:25:00|3913.8|3904.8|3913.5|3904.5|3913.8|3904.8|3913.3|3904.3|0
1715113800000|2024-05-07 20:30:00|3913.4|3904.4|3913.7|3904.7|3913.8|3904.8|3913.3|3904.3|0
1715114100000|2024-05-07 20:35:00|3913.6|3904.6|3913.7|3904.7|3913.8|3904.8|3913.5|3904.5|0
1715114400000|2024-05-07 20:40:00|3913.6|3904.6|3913.7|3904.7|3913.7|3904.7|3913.5|3904.5|0
1715114700000|2024-05-07 20:45:00|3913.5|3904.5|3913.3|3904.3|3913.7|3904.7|3913.2|3904.2|0
1715115000000|2024-05-07 20:50:00|3913.2|3904.2|3912.1|3903.1|3913.2|3904.2|3912.1|3903.1|0
1715115300000|2024-05-07 20:55:00|3912|3903|3912.2|3903.2|3912.7|3903.7|3911.8|3902.8|0
1715115600000|2024-05-07 21:00:00|3912.6|3903.6|3912.2|3903.2|3912.7|3903.7|3912.2|3903.2|0
1715115900000|2024-05-07 21:05:00|3912.3|3903.3|3912.2|3903.2|3912.3|3903.3|3912.2|3903.2|0
1715116200000|2024-05-07 21:10:00|3912.3|3903.3|3912.4|3903.4|3912.8|3903.8|3912.3|3903.3|0
1715116500000|2024-05-07 21:15:00|3912.3|3903.3|3912.3|3903.3|3912.3|3903.3|3912.3|3903.3|0
1715116800000|2024-05-07 21:20:00|3912.1|3903.1|3912|3903|3912.1|3903.1|3911.8|3902.8|0
1715117100000|2024-05-07 21:25:00|3911.9|3902.9|3911.9|3902.9|3911.9|3902.9|3911.9|3902.9|0
1715117400000|2024-05-07 21:30:00|3911.8|3902.8|3911.9|3902.9|3912.1|3903.1|3911.8|3902.8|0
1715117700000|2024-05-07 21:35:00|3912|3903|3912|3903|3912|3903|3911.9|3902.9|0
1715118000000|2024-05-07 21:40:00|3912.1|3903.1|3912.1|3903.1|3912.1|3903.1|3912.1|3903.1|0
1715118300000|2024-05-07 21:45:00|3912.2|3903.2|3912.1|3903.1|3912.2|3903.2|3912.1|3903.1|0
1715118600000|2024-05-07 21:50:00|3912.2|3903.2|3912|3903|3912.4|3903.4|3912|3903|0
1715118900000|2024-05-07 21:55:00|3912.3|3903.3|3912.3|3903.3|3912.3|3903.3|3912.2|3903.2|0
1715119200000|2024-05-07 22:00:00|3911.9|3902.9|3911.1|3902.1|3912.4|3903.4|3910.8|3901.8|0
1715119500000|2024-05-07 22:05:00|3911.2|3902.2|3910.3|3901.3|3911.4|3902.4|3910|3901|0
1715119800000|2024-05-07 22:10:00|3910.4|3901.4|3911.1|3902.1|3911.1|3902.1|3910.3|3901.3|0
1715120100000|2024-05-07 22:15:00|3911.2|3902.2|3911.2|3902.2|3911.4|3902.4|3911.1|3902.1|0
1715120400000|2024-05-07 22:20:00|3911.3|3902.3|3911.7|3902.7|3912|3903|3911.3|3902.3|0
1715120700000|2024-05-07 22:25:00|3911.8|3902.8|3912.3|3903.3|3912.3|3903.3|3911.8|3902.8|0
1715121000000|2024-05-07 22:30:00|3912.4|3903.4|3912.9|3903.9|3912.9|3903.9|3912.3|3903.3|0
1715121300000|2024-05-07 22:35:00|3913|3904|3913|3904|3913.2|3904.2|3912.7|3903.7|0
1715121600000|2024-05-07 22:40:00|3913.2|3904.2|3912.7|3903.7|3913.3|3904.3|3912.6|3903.6|0
1715121900000|2024-05-07 22:45:00|3912.6|3903.6|3913|3904|3913.3|3904.3|3912.6|3903.6|0
1715122200000|2024-05-07 22:50:00|3913.1|3904.1|3913.5|3904.5|3913.7|3904.7|3913|3904|0
1715122500000|2024-05-07 22:55:00|3913.6|3904.6|3913.7|3904.7|3913.7|3904.7|3913.3|3904.3|0
1715122800000|2024-05-07 23:00:00|3913.5|3904.5|3913|3904|3913.8|3904.8|3913|3904|0
1715123100000|2024-05-07 23:05:00|3913.2|3904.2|3914|3905|3914.2|3905.2|3913.2|3904.2|0
1715123400000|2024-05-07 23:10:00|3914.1|3905.1|3913.9|3904.9|3914.3|3905.3|3913.9|3904.9|0
1715123700000|2024-05-07 23:15:00|3913.8|3904.8|3914|3905|3914.3|3905.3|3913.7|3904.7|0
1715124000000|2024-05-07 23:20:00|3914.2|3905.2|3914|3905|3914.3|3905.3|3914|3905|0
1715124300000|2024-05-07 23:25:00|3914.2|3905.2|3913.4|3904.4|3914.2|3905.2|3913.3|3904.3|0
1715124600000|2024-05-07 23:30:00|3913.3|3904.3|3913.1|3904.1|3913.4|3904.4|3913.1|3904.1|0
1715124900000|2024-05-07 23:35:00|3913|3904|3913.2|3904.2|3913.4|3904.4|3912.6|3903.6|0
1715125200000|2024-05-07 23:40:00|3913.4|3904.4|3913.2|3904.2|3913.4|3904.4|3913.1|3904.1|0
1715125500000|2024-05-07 23:45:00|3913.1|3904.1|3913.2|3904.2|3913.2|3904.2|3912.9|3903.9|0
1715125800000|2024-05-07 23:50:00|3913.1|3904.1|3913.5|3904.5|3913.8|3904.8|3913.1|3904.1|0
1715126100000|2024-05-07 23:55:00|3913.4|3904.4|3913.2|3904.2|3913.4|3904.4|3913.1|3904.1|0
1715126400000|2024-05-08 00:00:00|3913.4|3904.4|3913.9|3904.9|3914.6|3905.6|3913.4|3904.4|0
1715126700000|2024-05-08 00:05:00|3914|3905|3913.9|3904.9|3914.2|3905.2|3913.6|3904.6|0
1715127000000|2024-05-08 00:10:00|3913.8|3904.8|3914|3905|3914.5|3905.5|3913.6|3904.6|0
1715127300000|2024-05-08 00:15:00|3913.9|3904.9|3914.3|3905.3|3914.5|3905.5|3913.7|3904.7|0
1715127600000|2024-05-08 00:20:00|3914.2|3905.2|3914.1|3905.1|3914.4|3905.4|3913.8|3904.8|0
1715127900000|2024-05-08 00:25:00|3913.9|3904.9|3913.7|3904.7|3914.1|3905.1|3913.6|3904.6|0
1715128200000|2024-05-08 00:30:00|3913.8|3904.8|3913.2|3904.2|3913.9|3904.9|3913.1|3904.1|0
1715128500000|2024-05-08 00:35:00|3913|3904|3913.3|3904.3|3913.4|3904.4|3913|3904|0
1715128800000|2024-05-08 00:40:00|3913.5|3904.5|3913.1|3904.1|3913.5|3904.5|3913|3904|0
1715129100000|2024-05-08 00:45:00|3913.3|3904.3|3910.1|3901.1|3913.3|3904.3|3909.8|3900.8|0
1715129400000|2024-05-08 00:50:00|3909.9|3900.9|3910.3|3901.3|3910.4|3901.4|3909.9|3900.9|0
1715129700000|2024-05-08 00:55:00|3910.1|3901.1|3908.5|3899.5|3910.5|3901.5|3908.4|3899.4|0
1715130000000|2024-05-08 01:00:00|3908.4|3899.4|3908|3899|3908.5|3899.5|3907.8|3898.8|0
1715130300000|2024-05-08 01:05:00|3907.9|3898.9|3908.1|3899.1|3908.4|3899.4|3907.9|3898.9|0
1715130600000|2024-05-08 01:10:00|3908.3|3899.3|3904.5|3895.5|3908.5|3899.5|3904.4|3895.4|0
1715130900000|2024-05-08 01:15:00|3906.5|3897.5|3920.7|3916.7|3935.2|3931.2|3906.5|3897.5|688
1715131200000|2024-05-08 01:20:00|3920.2|3916.2|3917.4|3913.4|3926.9|3922.9|3916.9|3912.9|457
1715131500000|2024-05-08 01:25:00|3917.9|3913.9|3915.9|3911.9|3920.9|3916.9|3913.9|3909.9|514
1715131800000|2024-05-08 01:30:00|3922.9|3918.9|3911.9|3907.9|3924.9|3920.9|3898.9|3894.9|3243
1715132100000|2024-05-08 01:35:00|3910.9|3906.9|3918.9|3914.9|3919.9|3915.9|3897.9|3893.9|1784
1715132400000|2024-05-08 01:40:00|3919.4|3915.4|3958.4|3954.4|3958.9|3954.9|3919.4|3915.4|3251
1715132700000|2024-05-08 01:45:00|3958.9|3954.9|3961.9|3957.9|3963.9|3959.9|3947.9|3943.9|1886
1715133000000|2024-05-08 01:50:00|3962.4|3958.4|3953.9|3949.9|3963.9|3959.9|3947.4|3943.4|1268
1715133300000|2024-05-08 01:55:00|3953.4|3949.4|3951.9|3947.9|3959.9|3955.9|3945.9|3941.9|788
1715133600000|2024-05-08 02:00:00|3950.9|3946.9|3933.9|3929.9|3955.9|3951.9|3932.4|3928.4|1111
1715133900000|2024-05-08 02:05:00|3934.4|3930.4|3924.4|3920.4|3941.9|3937.9|3923.4|3919.4|1801
1715134200000|2024-05-08 02:10:00|3924.9|3920.9|3937.9|3933.9|3937.9|3933.9|3922.9|3918.9|1340
1715134500000|2024-05-08 02:15:00|3938.4|3934.4|3928.9|3924.9|3940.9|3936.9|3927.9|3923.9|699
1715134800000|2024-05-08 02:20:00|3927.9|3923.9|3945.9|3941.9|3946.9|3942.9|3927.9|3923.9|854
1715135100000|2024-05-08 02:25:00|3945.4|3941.4|3942.4|3938.4|3947.9|3943.9|3938.9|3934.9|453
1715135400000|2024-05-08 02:30:00|3942.9|3938.9|3953.9|3949.9|3956.9|3952.9|3937.9|3933.9|871
1715135700000|2024-05-08 02:35:00|3952.9|3948.9|3947.9|3943.9|3955.4|3951.4|3946.4|3942.4|681
1715136000000|2024-05-08 02:40:00|3947.4|3943.4|3949.9|3945.9|3949.9|3945.9|3937.9|3933.9|604
1715136300000|2024-05-08 02:45:00|3950.9|3946.9|3947.9|3943.9|3953.9|3949.9|3945.9|3941.9|569
1715136600000|2024-05-08 02:50:00|3947.4|3943.4|3943.9|3939.9|3954.9|3950.9|3942.9|3938.9|469
1715136900000|2024-05-08 02:55:00|3944.9|3940.9|3943.9|3939.9|3947.9|3943.9|3941.9|3937.9|753
1715137200000|2024-05-08 03:00:00|3944.4|3940.4|3943.9|3939.9|3948.9|3944.9|3940.9|3936.9|838
1715137500000|2024-05-08 03:05:00|3942.9|3938.9|3926.9|3922.9|3943.9|3939.9|3925.9|3921.9|650
1715137800000|2024-05-08 03:10:00|3926.4|3922.4|3934.9|3930.9|3936.9|3932.9|3925.9|3921.9|594
1715138100000|2024-05-08 03:15:00|3935.9|3931.9|3931.9|3927.9|3938.9|3934.9|3930.9|3926.9|574
1715138400000|2024-05-08 03:20:00|3932.9|3928.9|3920.9|3916.9|3934.9|3930.9|3919.9|3915.9|646
1715138700000|2024-05-08 03:25:00|3921.4|3917.4|3908.9|3904.9|3921.9|3917.9|3908.9|3904.9|1830
1715139000000|2024-05-08 03:30:00|3908.4|3904.4|3904.9|3900.9|3911.9|3907.9|3902.9|3898.9|739
1715139300000|2024-05-08 03:35:00|3905.4|3901.4|3919.9|3915.9|3919.9|3915.9|3905.4|3901.4|585
1715139600000|2024-05-08 03:40:00|3920.4|3916.4|3919.9|3915.9|3920.4|3916.4|3912.9|3908.9|284
1715139900000|2024-05-08 03:45:00|3919.4|3915.4|3908.9|3904.9|3919.4|3915.4|3907.9|3903.9|642
1715140200000|2024-05-08 03:50:00|3907.9|3903.9|3903.9|3899.9|3910.4|3906.4|3903.9|3899.9|664
1715140500000|2024-05-08 03:55:00|3902.9|3898.9|3895.9|3891.9|3903.9|3899.9|3881.4|3877.4|4804
1715140800000|2024-05-08 04:00:00|3898.4|3889.4|3898.4|3889.4|3898.4|3889.4|3898.2|3889.2|0
1715141100000|2024-05-08 04:05:00|3898.3|3889.3|3898.6|3889.6|3898.6|3889.6|3898.3|3889.3|0
1715141400000|2024-05-08 04:10:00|3898.5|3889.5|3898.5|3889.5|3898.6|3889.6|3898.3|3889.3|0
1715141700000|2024-05-08 04:15:00|3898.6|3889.6|3898.3|3889.3|3898.6|3889.6|3898.3|3889.3|0
1715142000000|2024-05-08 04:20:00|3898.2|3889.2|3898.2|3889.2|3898.2|3889.2|3898.2|3889.2|0
1715142300000|2024-05-08 04:25:00|3898.3|3889.3|3897.8|3888.8|3898.4|3889.4|3897.8|3888.8|0
1715142600000|2024-05-08 04:30:00|3897.6|3888.6|3896.8|3887.8|3897.8|3888.8|3896.8|3887.8|0
1715142900000|2024-05-08 04:35:00|3896.9|3887.9|3900.3|3891.3|3900.4|3891.4|3896.9|3887.9|0
1715143200000|2024-05-08 04:40:00|3900.4|3891.4|3900.6|3891.6|3900.6|3891.6|3900.3|3891.3|0
1715143500000|2024-05-08 04:45:00|3900.4|3891.4|3900.6|3891.6|3900.6|3891.6|3900.4|3891.4|0
1715143800000|2024-05-08 04:50:00|3900.4|3891.4|3900.6|3891.6|3900.7|3891.7|3900.4|3891.4|0
1715144100000|2024-05-08 04:55:00|3900.4|3891.4|3900|3891|3900.4|3891.4|3899.7|3890.7|0
1715144400000|2024-05-08 05:00:00|3899.8|3890.8|3890.9|3886.9|3902.9|3898.9|3889.9|3885.9|1531
1715144700000|2024-05-08 05:05:00|3891.9|3887.9|3896.9|3892.9|3903.9|3899.9|3890.9|3886.9|755
1715145000000|2024-05-08 05:10:00|3896.4|3892.4|3890.9|3886.9|3898.9|3894.9|3889.9|3885.9|553
1715145300000|2024-05-08 05:15:00|3891.4|3887.4|3890.9|3886.9|3896.9|3892.9|3889.9|3885.9|635
1715145600000|2024-05-08 05:20:00|3891.9|3887.9|3876.9|3872.9|3892.9|3888.9|3875.9|3871.9|1653
1715145900000|2024-05-08 05:25:00|3877.4|3873.4|3881.9|3877.9|3886.9|3882.9|3876.9|3872.9|699
1715146200000|2024-05-08 05:30:00|3880.9|3876.9|3879.9|3875.9|3886.4|3882.4|3876.9|3872.9|612
1715146500000|2024-05-08 05:35:00|3880.4|3876.4|3880.9|3876.9|3886.9|3882.9|3879.9|3875.9|468
1715146800000|2024-05-08 05:40:00|3881.9|3877.9|3891.9|3887.9|3893.9|3889.9|3880.9|3876.9|614
1715147100000|2024-05-08 05:45:00|3890.9|3886.9|3881.9|3877.9|3891.9|3887.9|3878.9|3874.9|492
1715147400000|2024-05-08 05:50:00|3882.4|3878.4|3879.9|3875.9|3882.9|3878.9|3875.9|3871.9|487
1715147700000|2024-05-08 05:55:00|3879.4|3875.4|3867.9|3863.9|3879.9|3875.9|3867.9|3863.9|1296
1715148000000|2024-05-08 06:00:00|3868.4|3864.4|3870.9|3866.9|3875.9|3871.9|3865.9|3861.9|2295
1715148300000|2024-05-08 06:05:00|3871.4|3867.4|3870.9|3866.9|3876.9|3872.9|3868.9|3864.9|681
1715148600000|2024-05-08 06:10:00|3869.9|3865.9|3866.9|3862.9|3872.9|3868.9|3865.9|3861.9|446
1715148900000|2024-05-08 06:15:00|3867.9|3863.9|3862.9|3858.9|3867.9|3863.9|3858.9|3854.9|1641
1715149200000|2024-05-08 06:20:00|3863.9|3859.9|3863.9|3859.9|3864.9|3860.9|3857.9|3853.9|1333
1715149500000|2024-05-08 06:25:00|3864.4|3860.4|3872.9|3868.9|3872.9|3868.9|3863.9|3859.9|886
1715149800000|2024-05-08 06:30:00|3873.4|3869.4|3876.4|3872.4|3881.4|3877.4|3872.9|3868.9|1332
1715150100000|2024-05-08 06:35:00|3875.9|3871.9|3872.9|3868.9|3875.9|3871.9|3870.9|3866.9|570
1715150400000|2024-05-08 06:40:00|3872.4|3868.4|3874.9|3870.9|3876.9|3872.9|3871.4|3867.4|751
1715150700000|2024-05-08 06:45:00|3875.4|3871.4|3876.9|3872.9|3879.9|3875.9|3873.9|3869.9|700
1715151000000|2024-05-08 06:50:00|3877.4|3873.4|3870.9|3866.9|3878.9|3874.9|3869.9|3865.9|583
1715151300000|2024-05-08 06:55:00|3871.4|3867.4|3869.9|3865.9|3873.9|3869.9|3868.9|3864.9|520
1715151600000|2024-05-08 07:00:00|3869.4|3865.4|3871.9|3867.9|3873.9|3869.9|3868.9|3864.9|676
1715151900000|2024-05-08 07:05:00|3872.9|3868.9|3871.9|3867.9|3875.9|3871.9|3870.9|3866.9|541
1715152200000|2024-05-08 07:10:00|3872.4|3868.4|3867.9|3863.9|3874.9|3870.9|3867.9|3863.9|404
1715152500000|2024-05-08 07:15:00|3868.9|3864.9|3868.9|3864.9|3870.9|3866.9|3867.9|3863.9|296
1715152800000|2024-05-08 07:20:00|3869.4|3865.4|3869.4|3865.4|3871.9|3867.9|3868.9|3864.9|508
1715153100000|2024-05-08 07:25:00|3868.9|3864.9|3868.9|3864.9|3870.9|3866.9|3867.9|3863.9|611
1715153400000|2024-05-08 07:30:00|3868.4|3864.4|3872.9|3868.9|3873.4|3869.4|3867.9|3863.9|457
1715153700000|2024-05-08 07:35:00|3871.9|3867.9|3869.9|3865.9|3873.9|3869.9|3865.9|3861.9|447
1715154000000|2024-05-08 07:40:00|3870.4|3866.4|3873.9|3869.9|3874.9|3870.9|3868.9|3864.9|455
1715154300000|2024-05-08 07:45:00|3874.4|3870.4|3872.9|3868.9|3876.9|3872.9|3871.9|3867.9|853
1715154600000|2024-05-08 07:50:00|3873.9|3869.9|3872.9|3868.9|3874.9|3870.9|3870.9|3866.9|814
1715154900000|2024-05-08 07:55:00|3872.4|3868.4|3875.9|3871.9|3875.9|3871.9|3871.9|3867.9|1033
1715155200000|2024-05-08 08:00:00|3874.9|3870.9|3869.4|3865.4|3875.9|3871.9|3869.4|3865.4|912
1715155500000|2024-05-08 08:05:00|3868.9|3864.9|3869.9|3865.9|3869.9|3865.9|3867.9|3863.9|1712
1715155800000|2024-05-08 08:10:00|3869.4|3865.4|3866.4|3862.4|3869.9|3865.9|3865.9|3861.9|758
1715156100000|2024-05-08 08:15:00|3866.9|3862.9|3865.4|3861.4|3867.9|3863.9|3863.9|3859.9|784
1715156400000|2024-05-08 08:20:00|3865.9|3861.9|3866.4|3862.4|3867.9|3863.9|3864.9|3860.9|780
1715156700000|2024-05-08 08:25:00|3866.9|3862.9|3866.4|3862.4|3868.9|3864.9|3863.9|3859.9|754
1715157000000|2024-05-08 08:30:00|3868.7|3859.7|3868.6|3859.6|3868.9|3859.9|3868.1|3859.1|1
1715157300000|2024-05-08 08:35:00|3868.5|3859.5|3867.6|3858.6|3868.5|3859.5|3867.3|3858.3|0
1715157600000|2024-05-08 08:40:00|3867.4|3858.4|3866.9|3857.9|3867.5|3858.5|3866.9|3857.9|0
1715157900000|2024-05-08 08:45:00|3867|3858|3867.1|3858.1|3867.6|3858.6|3866.9|3857.9|0
1715158200000|2024-05-08 08:50:00|3866.9|3857.9|3866.9|3857.9|3867.3|3858.3|3866.7|3857.7|0
1715158500000|2024-05-08 08:55:00|3867.1|3858.1|3866.6|3857.6|3867.1|3858.1|3866.1|3857.1|0
1715158800000|2024-05-08 09:00:00|3866.5|3857.5|3867.7|3858.7|3867.9|3858.9|3866.3|3857.3|0
1715159100000|2024-05-08 09:05:00|3867.6|3858.6|3868.2|3859.2|3868.7|3859.7|3867.5|3858.5|0
1715159400000|2024-05-08 09:10:00|3868|3859|3868.4|3859.4|3868.5|3859.5|3868|3859|0
1715159700000|2024-05-08 09:15:00|3867.4|3858.4|3864.4|3857.4|3867.4|3858.4|3862.4|3855.4|120
1715160000000|2024-05-08 09:20:00|3863.4|3856.4|3860.4|3853.4|3863.4|3856.4|3860.4|3853.4|83
1715160300000|2024-05-08 09:25:00|3859.4|3852.4|3862.4|3854.4|3862.4|3855.4|3856.4|3849.4|148
1715160600000|2024-05-08 09:30:00|3861.4|3855.4|3861.4|3854.4|3862.4|3855.4|3860.4|3853.4|7
1715160900000|2024-05-08 09:35:00|3860.4|3853.4|3862.4|3854.4|3862.4|3855.4|3860.4|3853.4|49
1715161200000|2024-05-08 09:40:00|3861.4|3853.4|3861.4|3854.4|3862.4|3855.4|3861.4|3853.4|52
1715161500000|2024-05-08 09:45:00|3862.4|3853.4|3865.4|3857.4|3865.4|3858.4|3860.4|3853.4|114
1715161800000|2024-05-08 09:50:00|3864.4|3858.4|3863.4|3855.4|3864.4|3858.4|3861.4|3854.4|12
1715162100000|2024-05-08 09:55:00|3862.4|3854.4|3859.4|3852.4|3863.4|3854.4|3857.4|3850.4|55
1715162400000|2024-05-08 10:00:00|3860.4|3853.4|3859.4|3852.4|3861.4|3854.4|3857.4|3849.4|68
1715162700000|2024-05-08 10:05:00|3860.4|3853.4|3858.4|3851.4|3860.4|3853.4|3858.4|3850.4|74
1715163000000|2024-05-08 10:10:00|3857.4|3850.4|3855.4|3848.4|3857.4|3851.4|3855.4|3848.4|83
1715163300000|2024-05-08 10:15:00|3856.4|3849.4|3855.4|3847.4|3857.4|3850.4|3852.4|3845.4|114
1715163600000|2024-05-08 10:20:00|3854.4|3848.4|3855.4|3848.4|3855.4|3848.4|3854.4|3847.4|6
1715163900000|2024-05-08 10:25:00|3856.4|3849.4|3856.4|3848.4|3856.4|3849.4|3855.4|3847.4|3
1715164200000|2024-05-08 10:30:00|3855.4|3849.4|3855.4|3848.4|3856.4|3849.4|3855.4|3848.4|17
1715164500000|2024-05-08 10:35:00|3854.4|3847.4|3853.4|3846.4|3854.4|3847.4|3853.4|3846.4|27
1715164800000|2024-05-08 10:40:00|3854.4|3847.4|3853.4|3846.4|3854.4|3847.4|3853.4|3845.4|9
1715165100000|2024-05-08 10:45:00|3854.4|3847.4|3855.4|3848.4|3855.4|3848.4|3853.4|3846.4|23
1715165400000|2024-05-08 10:50:00|3856.4|3849.4|3855.4|3848.4|3857.4|3849.4|3855.4|3847.4|49
1715165700000|2024-05-08 10:55:00|3854.4|3847.4|3851.4|3843.4|3854.4|3848.4|3848.4|3841.4|115
1715166000000|2024-05-08 11:00:00|3852.4|3844.4|3850.4|3843.4|3852.4|3845.4|3849.4|3842.4|27
1715166300000|2024-05-08 11:05:00|3849.4|3842.4|3845.4|3838.4|3850.4|3843.4|3845.4|3838.4|93
1715166600000|2024-05-08 11:10:00|3846.4|3839.4|3846.4|3839.4|3848.4|3841.4|3845.4|3838.4|55
1715166900000|2024-05-08 11:15:00|3845.4|3838.4|3841.4|3834.4|3847.4|3840.4|3841.4|3834.4|157
1715167200000|2024-05-08 11:20:00|3842.4|3833.4|3841.4|3834.4|3842.4|3835.4|3840.4|3833.4|168
1715167500000|2024-05-08 11:25:00|3842.4|3835.4|3840.4|3833.4|3842.4|3835.4|3840.4|3833.4|27
1715167800000|2024-05-08 11:30:00|3839.4|3832.4|3840.4|3832.4|3841.4|3834.4|3839.4|3832.4|56
1715168100000|2024-05-08 11:35:00|3839.4|3833.4|3838.4|3831.4|3840.4|3833.4|3837.4|3830.4|85
1715168400000|2024-05-08 11:40:00|3839.4|3832.4|3840.4|3833.4|3840.4|3833.4|3838.4|3831.4|70
1715168700000|2024-05-08 11:45:00|3841.4|3834.4|3841.4|3834.4|3842.4|3835.4|3840.4|3832.4|32
1715169000000|2024-05-08 11:50:00|3842.4|3835.4|3840.4|3833.4|3842.4|3835.4|3840.4|3832.4|11
1715169300000|2024-05-08 11:55:00|3839.4|3832.4|3839.4|3832.4|3840.4|3833.4|3839.4|3831.4|12
1715169600000|2024-05-08 12:00:00|3838.4|3831.4|3840.4|3833.4|3841.4|3834.4|3838.4|3831.4|18
1715169900000|2024-05-08 12:05:00|3839.4|3832.4|3838.4|3831.4|3839.4|3832.4|3835.4|3828.4|62
1715170200000|2024-05-08 12:10:00|3839.4|3830.4|3834.4|3827.4|3839.4|3830.4|3834.4|3827.4|51
1715170500000|2024-05-08 12:15:00|3835.4|3826.4|3835.4|3828.4|3837.4|3829.4|3833.4|3826.4|183
1715170800000|2024-05-08 12:20:00|3834.4|3827.4|3836.4|3829.4|3837.4|3830.4|3833.4|3826.4|59
1715171100000|2024-05-08 12:25:00|3837.4|3830.4|3837.4|3830.4|3839.4|3832.4|3837.4|3829.4|24
1715171400000|2024-05-08 12:30:00|3836.4|3829.4|3837.4|3830.4|3838.4|3831.4|3836.4|3829.4|55
1715171700000|2024-05-08 12:35:00|3836.4|3829.4|3835.4|3828.4|3837.4|3830.4|3834.4|3827.4|44
1715172000000|2024-05-08 12:40:00|3836.4|3827.4|3838.4|3830.4|3838.4|3831.4|3835.4|3827.4|155
1715172300000|2024-05-08 12:45:00|3837.4|3831.4|3839.4|3832.4|3839.4|3832.4|3837.4|3830.4|18
1715172600000|2024-05-08 12:50:00|3838.4|3831.4|3839.4|3832.4|3839.4|3832.4|3838.4|3831.4|45
1715172900000|2024-05-08 12:55:00|3838.4|3831.4|3840.4|3832.4|3840.4|3832.4|3838.4|3831.4|51
1715173200000|2024-05-08 13:00:00|3839.4|3833.4|3840.4|3833.4|3841.4|3834.4|3839.4|3832.4|104
1715173500000|2024-05-08 13:05:00|3841.4|3832.4|3839.4|3832.4|3841.4|3833.4|3839.4|3832.4|52
1715173800000|2024-05-08 13:10:00|3838.4|3831.4|3837.4|3830.4|3838.4|3831.4|3835.4|3828.4|286
1715174100000|2024-05-08 13:15:00|3836.4|3829.4|3837.4|3830.4|3838.4|3831.4|3835.4|3828.4|41
1715174400000|2024-05-08 13:20:00|3836.4|3828.4|3833.4|3826.4|3836.4|3829.4|3833.4|3826.4|165
1715174700000|2024-05-08 13:25:00|3834.4|3825.4|3834.4|3827.4|3835.4|3828.4|3832.4|3825.4|69
1715175000000|2024-05-08 13:30:00|3835.4|3828.4|3845.4|3837.4|3847.4|3839.4|3829.4|3822.4|905
1715175300000|2024-05-08 13:35:00|3844.4|3836.4|3846.4|3839.4|3846.4|3839.4|3837.4|3830.4|159
1715175600000|2024-05-08 13:40:00|3847.4|3838.4|3847.4|3839.4|3849.4|3842.4|3842.4|3834.4|192
1715175900000|2024-05-08 13:45:00|3846.4|3840.4|3853.4|3845.4|3855.4|3847.4|3842.4|3834.4|145
1715176200000|2024-05-08 13:50:00|3852.4|3846.4|3852.4|3845.4|3855.4|3848.4|3850.4|3843.4|412
1715176500000|2024-05-08 13:55:00|3853.4|3844.4|3857.9|3851.9|3859.4|3852.4|3852.4|3844.4|298
1715176800000|2024-05-08 14:00:00|3858.4|3852.4|3869.9|3863.9|3870.4|3864.4|3858.4|3852.4|488
1715177100000|2024-05-08 14:05:00|3869.4|3863.4|3866.9|3860.9|3869.9|3863.9|3862.9|3856.9|92
1715177400000|2024-05-08 14:10:00|3866.4|3860.4|3867.9|3861.9|3867.9|3861.9|3861.9|3855.9|95
1715177700000|2024-05-08 14:15:00|3868.9|3862.9|3866.9|3860.9|3869.9|3863.9|3865.4|3859.4|40
1715178000000|2024-05-08 14:20:00|3867.4|3861.4|3867.9|3861.9|3869.9|3863.9|3866.9|3860.9|106
1715178300000|2024-05-08 14:25:00|3868.4|3862.4|3873.9|3867.9|3873.9|3867.9|3867.9|3861.9|172
1715178600000|2024-05-08 14:30:00|3873.4|3867.4|3870.9|3864.9|3876.9|3870.9|3869.9|3863.9|170
1715178900000|2024-05-08 14:35:00|3870.4|3864.4|3869.4|3863.4|3871.4|3865.4|3867.9|3861.9|41
1715179200000|2024-05-08 14:40:00|3869.9|3863.9|3869.9|3863.9|3871.9|3865.9|3867.9|3861.9|82
1715179500000|2024-05-08 14:45:00|3869.4|3863.4|3869.9|3863.9|3870.9|3864.9|3866.9|3860.9|43
1715179800000|2024-05-08 14:50:00|3869.4|3863.4|3867.9|3861.9|3869.9|3863.9|3866.9|3860.9|38
1715180100000|2024-05-08 14:55:00|3868.4|3862.4|3868.4|3862.4|3868.9|3862.9|3866.9|3860.9|57
1715180400000|2024-05-08 15:00:00|3867.9|3861.9|3866.4|3860.4|3869.9|3863.9|3865.9|3859.9|45
1715180700000|2024-05-08 15:05:00|3866.9|3860.9|3864.9|3858.9|3869.9|3863.9|3864.9|3858.9|168
1715181000000|2024-05-08 15:10:00|3863.9|3857.9|3857.9|3851.9|3864.4|3858.4|3857.9|3851.9|89
1715181300000|2024-05-08 15:15:00|3858.9|3852.9|3857.9|3851.9|3859.4|3853.4|3855.9|3849.9|80
1715181600000|2024-05-08 15:20:00|3858.4|3852.4|3859.9|3853.9|3859.9|3853.9|3857.9|3851.9|111
1715181900000|2024-05-08 15:25:00|3860.9|3854.9|3863.9|3857.9|3864.9|3858.9|3860.4|3854.4|100
1715182200000|2024-05-08 15:30:00|3864.9|3858.9|3863.9|3857.9|3867.4|3861.4|3863.9|3857.9|130
1715182500000|2024-05-08 15:35:00|3862.9|3856.9|3861.9|3855.9|3864.4|3858.4|3860.9|3854.9|80
1715182800000|2024-05-08 15:40:00|3861.4|3855.4|3858.9|3852.9|3861.9|3855.9|3858.9|3852.9|25
1715183100000|2024-05-08 15:45:00|3859.4|3853.4|3859.9|3853.9|3861.9|3855.9|3858.9|3852.9|26
1715183400000|2024-05-08 15:50:00|3859.4|3853.4|3858.4|3852.4|3861.4|3855.4|3857.4|3851.4|57
1715183700000|2024-05-08 15:55:00|3858.9|3852.9|3858.9|3852.9|3859.9|3853.9|3856.9|3850.9|46
1715184000000|2024-05-08 16:00:00|3858.4|3852.4|3857.9|3851.9|3860.4|3854.4|3855.9|3849.9|48
1715184300000|2024-05-08 16:05:00|3858.4|3852.4|3856.9|3850.9|3858.4|3852.4|3855.9|3849.9|22
1715184600000|2024-05-08 16:10:00|3857.4|3851.4|3857.9|3851.9|3857.9|3851.9|3856.9|3850.9|29
1715184900000|2024-05-08 16:15:00|3857.4|3851.4|3860.9|3854.9|3860.9|3854.9|3856.9|3850.9|37
1715185200000|2024-05-08 16:20:00|3860.4|3854.4|3859.9|3853.9|3862.4|3856.4|3858.9|3852.9|72
1715185500000|2024-05-08 16:25:00|3859.4|3853.4|3860.9|3854.9|3862.9|3856.9|3859.4|3853.4|9
1715185800000|2024-05-08 16:30:00|3861.4|3855.4|3861.9|3855.9|3862.9|3856.9|3860.9|3854.9|32
1715186100000|2024-05-08 16:35:00|3861.4|3855.4|3860.9|3854.9|3861.4|3855.4|3858.9|3852.9|24
1715186400000|2024-05-08 16:40:00|3861.4|3855.4|3862.9|3856.9|3862.9|3856.9|3861.4|3855.4|20
1715186700000|2024-05-08 16:45:00|3863.4|3857.4|3865.9|3859.9|3865.9|3859.9|3863.4|3857.4|23
1715187000000|2024-05-08 16:50:00|3865.4|3859.4|3863.9|3857.9|3865.9|3859.9|3863.9|3857.9|21
1715187300000|2024-05-08 16:55:00|3864.4|3858.4|3864.9|3858.9|3865.9|3859.9|3862.9|3856.9|16
1715187600000|2024-05-08 17:00:00|3864.4|3858.4|3861.9|3855.9|3864.9|3858.9|3859.4|3853.4|53
1715187900000|2024-05-08 17:05:00|3862.4|3856.4|3863.4|3857.4|3863.9|3857.9|3862.4|3856.4|3
1715188200000|2024-05-08 17:10:00|3862.9|3856.9|3860.9|3854.9|3862.9|3856.9|3860.4|3854.4|7
1715188500000|2024-05-08 17:15:00|3861.4|3855.4|3862.9|3856.9|3863.9|3857.9|3861.4|3855.4|9
1715188800000|2024-05-08 17:20:00|3861.9|3855.9|3861.9|3855.9|3864.4|3858.4|3860.9|3854.9|73
1715189100000|2024-05-08 17:25:00|3862.9|3856.9|3863.9|3857.9|3863.9|3857.9|3861.9|3855.9|23
1715189400000|2024-05-08 17:30:00|3864.9|3858.9|3864.9|3858.9|3865.4|3859.4|3863.9|3857.9|11
1715189700000|2024-05-08 17:35:00|3864.4|3858.4|3865.9|3859.9|3866.9|3860.9|3863.9|3857.9|15
1715190000000|2024-05-08 17:40:00|3864.9|3858.9|3868.9|3862.9|3868.9|3862.9|3863.9|3857.9|25
1715190300000|2024-05-08 17:45:00|3868.4|3862.4|3870.9|3864.9|3870.9|3864.9|3867.9|3861.9|25
1715190600000|2024-05-08 17:50:00|3869.9|3863.9|3867.9|3861.9|3869.9|3863.9|3866.9|3860.9|15
1715190900000|2024-05-08 17:55:00|3866.9|3860.9|3867.9|3861.9|3868.4|3862.4|3864.9|3858.9|73
1715191200000|2024-05-08 18:00:00|3867.4|3861.4|3867.9|3861.9|3868.9|3862.9|3866.9|3860.9|15
1715191500000|2024-05-08 18:05:00|3868.4|3862.4|3865.9|3859.9|3868.9|3862.9|3865.9|3859.9|14
1715191800000|2024-05-08 18:10:00|3866.4|3860.4|3868.9|3862.9|3869.4|3863.4|3865.9|3859.9|12
1715192100000|2024-05-08 18:15:00|3869.4|3863.4|3867.9|3861.9|3869.9|3863.9|3867.4|3861.4|38
1715192400000|2024-05-08 18:20:00|3867.4|3861.4|3866.9|3860.9|3867.9|3861.9|3865.9|3859.9|9
1715192700000|2024-05-08 18:25:00|3866.4|3860.4|3869.9|3863.9|3869.9|3863.9|3866.4|3860.4|0
1715193000000|2024-05-08 18:30:00|3869.4|3863.4|3868.9|3862.9|3869.9|3863.9|3867.9|3861.9|6
1715193300000|2024-05-08 18:35:00|3867.9|3861.9|3870.4|3864.4|3870.9|3864.9|3867.9|3861.9|14
1715193600000|2024-05-08 18:40:00|3870.9|3864.9|3867.9|3861.9|3870.9|3864.9|3866.9|3860.9|27
1715193900000|2024-05-08 18:45:00|3866.9|3860.9|3868.9|3862.9|3868.9|3862.9|3865.9|3859.9|10
1715194200000|2024-05-08 18:50:00|3869.4|3863.4|3868.9|3862.9|3869.4|3863.4|3867.9|3861.9|16
1715194500000|2024-05-08 18:55:00|3867.9|3861.9|3869.5|3860.5|3869.5|3863.4|3864.4|3858.4|188
1715194800000|2024-05-08 19:00:00|3869.4|3860.4|3870.4|3861.4|3870.6|3861.6|3868.6|3859.6|0
1715195100000|2024-05-08 19:05:00|3870.5|3861.5|3870.7|3861.7|3870.7|3861.7|3870.3|3861.3|0
1715195400000|2024-05-08 19:10:00|3870.6|3861.6|3870.1|3861.1|3870.7|3861.7|3869.9|3860.9|0
1715195700000|2024-05-08 19:15:00|3870|3861|3871.1|3862.1|3871.2|3862.2|3870|3861|0
1715196000000|2024-05-08 19:20:00|3871.2|3862.2|3873.2|3864.2|3873.8|3864.8|3870.5|3861.5|0
1715196300000|2024-05-08 19:25:00|3873.1|3864.1|3871.8|3862.8|3873.1|3864.1|3871.8|3862.8|0
1715196600000|2024-05-08 19:30:00|3871.7|3862.7|3875|3866|3875.1|3866.1|3871.7|3862.7|0
1715196900000|2024-05-08 19:35:00|3875.7|3866.7|3875.5|3866.5|3875.7|3866.7|3874.9|3865.9|0
1715197200000|2024-05-08 19:40:00|3874.9|3865.9|3875.7|3866.7|3875.7|3866.7|3874.2|3865.2|0
1715197500000|2024-05-08 19:45:00|3875.6|3866.6|3875.3|3866.3|3876.1|3867.1|3875.3|3866.3|0
1715197800000|2024-05-08 19:50:00|3875.4|3866.4|3873.3|3864.3|3876.6|3867.6|3873.2|3864.2|0
1715198100000|2024-05-08 19:55:00|3873.2|3864.2|3873.3|3864.3|3875.8|3866.8|3872.9|3863.9|0
1715198400000|2024-05-08 20:00:00|3872.9|3863.9|3872|3863|3872.9|3863.9|3871.6|3862.6|0
1715198700000|2024-05-08 20:05:00|3871.9|3862.9|3872|3863|3872|3863|3871.1|3862.1|0
1715199000000|2024-05-08 20:10:00|3871.9|3862.9|3870.8|3861.8|3872|3863|3870.8|3861.8|0
1715199300000|2024-05-08 20:15:00|3870.9|3861.9|3870.6|3861.6|3871.1|3862.1|3870.5|3861.5|0
1715199600000|2024-05-08 20:20:00|3870.8|3861.8|3871.2|3862.2|3871.2|3862.2|3870.8|3861.8|0
1715199900000|2024-05-08 20:25:00|3871.1|3862.1|3871.1|3862.1|3871.4|3862.4|3871.1|3862.1|0
1715200200000|2024-05-08 20:30:00|3871|3862|3870.6|3861.6|3871.4|3862.4|3870.6|3861.6|0
1715200500000|2024-05-08 20:35:00|3870.8|3861.8|3870.8|3861.8|3870.9|3861.9|3870.8|3861.8|0
1715200800000|2024-05-08 20:40:00|3870.9|3861.9|3871.1|3862.1|3871.2|3862.2|3870.8|3861.8|0
1715201100000|2024-05-08 20:45:00|3871.2|3862.2|3871|3862|3871.2|3862.2|3870.9|3861.9|0
1715201400000|2024-05-08 20:50:00|3870.6|3861.6|3871.5|3862.5|3871.5|3862.5|3870.6|3861.6|0
1715201700000|2024-05-08 20:55:00|3871.6|3862.6|3871.5|3862.5|3872.2|3863.2|3871.5|3862.5|0
1715202000000|2024-05-08 21:00:00|3871.7|3862.7|3871.4|3862.4|3871.7|3862.7|3871.4|3862.4|0
1715202300000|2024-05-08 21:05:00|3871.6|3862.6|3871.5|3862.5|3871.6|3862.6|3871.4|3862.4|0
1715202600000|2024-05-08 21:10:00|3871.4|3862.4|3871.5|3862.5|3871.5|3862.5|3871.4|3862.4|0
1715202900000|2024-05-08 21:15:00|3871.4|3862.4|3871.5|3862.5|3871.5|3862.5|3871.4|3862.4|0
1715203200000|2024-05-08 21:20:00|3871.4|3862.4|3871.4|3862.4|3871.4|3862.4|3871.4|3862.4|0
1715203500000|2024-05-08 21:25:00|3871.3|3862.3|3871.4|3862.4|3871.4|3862.4|3871.2|3862.2|0
1715203800000|2024-05-08 21:30:00|3871.2|3862.2|3870.7|3861.7|3871.2|3862.2|3870.7|3861.7|0
1715204100000|2024-05-08 21:35:00|3870.6|3861.6|3870.6|3861.6|3870.6|3861.6|3870.4|3861.4|0
1715204400000|2024-05-08 21:40:00|3870.7|3861.7|3870.8|3861.8|3870.9|3861.9|3870.7|3861.7|0
1715204700000|2024-05-08 21:45:00|3870.6|3861.6|3870.8|3861.8|3870.8|3861.8|3870.6|3861.6|0
1715205000000|2024-05-08 21:50:00|3870.9|3861.9|3870.9|3861.9|3871|3862|3870.9|3861.9|0
1715205300000|2024-05-08 21:55:00|3871|3862|3870.8|3861.8|3871|3862|3870.7|3861.7|0
1715205600000|2024-05-08 22:00:00|3871.1|3862.1|3871.2|3862.2|3871.3|3862.3|3870.4|3861.4|0
1715205900000|2024-05-08 22:05:00|3871.3|3862.3|3871.5|3862.5|3871.6|3862.6|3871.2|3862.2|0
1715206200000|2024-05-08 22:10:00|3871.6|3862.6|3872|3863|3872.2|3863.2|3871.5|3862.5|0
1715206500000|2024-05-08 22:15:00|3871.9|3862.9|3872.3|3863.3|3872.3|3863.3|3871.9|3862.9|0
1715206800000|2024-05-08 22:20:00|3872.2|3863.2|3872.8|3863.8|3872.8|3863.8|3872.2|3863.2|0
1715207100000|2024-05-08 22:25:00|3872.6|3863.6|3873.2|3864.2|3873.2|3864.2|3872.5|3863.5|0
1715207400000|2024-05-08 22:30:00|3873.3|3864.3|3873.1|3864.1|3873.4|3864.4|3872.9|3863.9|0
1715207700000|2024-05-08 22:35:00|3872.9|3863.9|3872.8|3863.8|3873.2|3864.2|3872.8|3863.8|0
1715208000000|2024-05-08 22:40:00|3872.6|3863.6|3872.5|3863.5|3872.8|3863.8|3872.5|3863.5|0
1715208300000|2024-05-08 22:45:00|3872.6|3863.6|3872.3|3863.3|3872.6|3863.6|3872.3|3863.3|0
1715208600000|2024-05-08 22:50:00|3872.4|3863.4|3872.6|3863.6|3872.6|3863.6|3872.3|3863.3|0
1715208900000|2024-05-08 22:55:00|3872.5|3863.5|3872.5|3863.5|3872.6|3863.6|3872.5|3863.5|0
1715209200000|2024-05-08 23:00:00|3872.3|3863.3|3872|3863|3872.5|3863.5|3871.7|3862.7|0
1715209500000|2024-05-08 23:05:00|3871.9|3862.9|3871.9|3862.9|3872.2|3863.2|3871.9|3862.9|0
1715209800000|2024-05-08 23:10:00|3872|3863|3871.6|3862.6|3872.2|3863.2|3871.6|3862.6|0
1715210100000|2024-05-08 23:15:00|3871.5|3862.5|3871.7|3862.7|3871.9|3862.9|3871.4|3862.4|0
1715210400000|2024-05-08 23:20:00|3871.8|3862.8|3872.3|3863.3|3872.3|3863.3|3871.8|3862.8|0
1715210700000|2024-05-08 23:25:00|3872.2|3863.2|3872.2|3863.2|3872.3|3863.3|3872|3863|0
1715211300000|2024-05-08 23:35:00|3872|3863|3872.3|3863.3|3872.3|3863.3|3872|3863|0
1715211600000|2024-05-08 23:40:00|3872.4|3863.4|3872.6|3863.6|3872.8|3863.8|3872.3|3863.3|0
1715211900000|2024-05-08 23:45:00|3872.5|3863.5|3872.2|3863.2|3872.5|3863.5|3872.2|3863.2|0
1715212200000|2024-05-08 23:50:00|3872|3863|3871.7|3862.7|3872|3863|3871.4|3862.4|0
1715212500000|2024-05-08 23:55:00|3871.8|3862.8|3871.7|3862.7|3871.9|3862.9|3871.7|3862.7|0
1715212800000|2024-05-09 00:00:00|3871.8|3862.8|3871.9|3862.9|3871.9|3862.9|3871.1|3862.1|0
1715213100000|2024-05-09 00:05:00|3872|3863|3871.2|3862.2|3872|3863|3871.2|3862.2|0
1715213400000|2024-05-09 00:10:00|3871.4|3862.4|3870.6|3861.6|3871.4|3862.4|3870.2|3861.2|0
1715213700000|2024-05-09 00:15:00|3870.9|3861.9|3871.6|3862.6|3871.6|3862.6|3870.9|3861.9|0
1715214000000|2024-05-09 00:20:00|3871.5|3862.5|3871.2|3862.2|3871.6|3862.6|3871.1|3862.1|0
1715214300000|2024-05-09 00:25:00|3871.3|3862.3|3871.2|3862.2|3871.6|3862.6|3871|3862|0
1715214600000|2024-05-09 00:30:00|3871.3|3862.3|3871.8|3862.8|3871.8|3862.8|3871.3|3862.3|0
1715214900000|2024-05-09 00:35:00|3871.6|3862.6|3872|3863|3872.2|3863.2|3871.6|3862.6|0
1715215200000|2024-05-09 00:40:00|3872.1|3863.1|3871.8|3862.8|3872.1|3863.1|3871.6|3862.6|0
1715215500000|2024-05-09 00:45:00|3871.9|3862.9|3872.1|3863.1|3872.3|3863.3|3871.7|3862.7|0
1715215800000|2024-05-09 00:50:00|3872.2|3863.2|3872.6|3863.6|3872.6|3863.6|3872.1|3863.1|0
1715216100000|2024-05-09 00:55:00|3872.7|3863.7|3871.8|3862.8|3872.7|3863.7|3871.8|3862.8|0
1715216400000|2024-05-09 01:00:00|3871.9|3862.9|3872|3863|3872.1|3863.1|3871.8|3862.8|0
1715216700000|2024-05-09 01:05:00|3871.9|3862.9|3871.3|3862.3|3872.2|3863.2|3871.3|3862.3|0
1715217000000|2024-05-09 01:10:00|3871.4|3862.4|3871.7|3862.7|3871.7|3862.7|3871.2|3862.2|0
1715217300000|2024-05-09 01:15:00|3871.6|3862.6|3871.9|3867.9|3883.9|3879.9|3865.9|3861.9|523
1715217600000|2024-05-09 01:20:00|3870.9|3866.9|3874.9|3870.9|3877.9|3873.9|3864.9|3860.9|608
1715217900000|2024-05-09 01:25:00|3873.9|3869.9|3872.9|3868.9|3875.4|3871.4|3870.9|3866.9|254
1715218200000|2024-05-09 01:30:00|3873.4|3869.4|3886.9|3882.9|3894.9|3890.9|3868.9|3864.9|2459
1715218500000|2024-05-09 01:35:00|3887.9|3883.9|3886.9|3882.9|3888.9|3884.9|3877.9|3873.9|745
1715218800000|2024-05-09 01:40:00|3887.4|3883.4|3914.9|3910.9|3918.9|3914.9|3886.9|3882.9|2713
1715219100000|2024-05-09 01:45:00|3915.9|3911.9|3910.9|3906.9|3915.9|3911.9|3898.9|3894.9|1029
1715219400000|2024-05-09 01:50:00|3909.9|3905.9|3930.4|3926.4|3930.4|3926.4|3908.9|3904.9|2198
1715219700000|2024-05-09 01:55:00|3930.9|3926.9|3939.9|3935.9|3949.9|3945.9|3929.9|3925.9|4480
1715220000000|2024-05-09 02:00:00|3940.9|3936.9|3931.9|3927.9|3943.9|3939.9|3931.9|3927.9|1330
1715220300000|2024-05-09 02:05:00|3930.9|3926.9|3921.9|3917.9|3932.9|3928.9|3918.9|3914.9|1122
1715220600000|2024-05-09 02:10:00|3922.4|3918.4|3921.9|3917.9|3929.9|3925.9|3918.9|3914.9|789
1715220900000|2024-05-09 02:15:00|3922.9|3918.9|3910.9|3906.9|3925.9|3921.9|3909.9|3905.9|879
1715221200000|2024-05-09 02:20:00|3910.4|3906.4|3907.9|3903.9|3911.9|3907.9|3907.9|3903.9|910
1715221500000|2024-05-09 02:25:00|3908.4|3904.4|3897.9|3893.9|3908.9|3904.9|3897.9|3893.9|812
1715221800000|2024-05-09 02:30:00|3897.4|3893.4|3917.9|3913.9|3919.9|3915.9|3895.9|3891.9|1034
1715222100000|2024-05-09 02:35:00|3916.9|3912.9|3926.9|3922.9|3927.9|3923.9|3910.9|3906.9|849
1715222400000|2024-05-09 02:40:00|3926.4|3922.4|3919.9|3915.9|3929.9|3925.9|3914.4|3910.4|736
1715222700000|2024-05-09 02:45:00|3920.4|3916.4|3909.9|3905.9|3922.9|3918.9|3905.9|3901.9|592
1715223000000|2024-05-09 02:50:00|3910.9|3906.9|3913.9|3909.9|3913.9|3909.9|3904.4|3900.4|413
1715223300000|2024-05-09 02:55:00|3914.4|3910.4|3924.9|3920.9|3925.9|3921.9|3910.4|3906.4|696
1715223600000|2024-05-09 03:00:00|3925.9|3921.9|3921.4|3917.4|3926.9|3922.9|3917.9|3913.9|501
1715223900000|2024-05-09 03:05:00|3921.9|3917.9|3928.4|3924.4|3928.9|3924.9|3918.9|3914.9|667
1715224200000|2024-05-09 03:10:00|3927.9|3923.9|3935.9|3931.9|3936.9|3932.9|3923.9|3919.9|916
1715224500000|2024-05-09 03:15:00|3936.4|3932.4|3940.9|3936.9|3944.9|3940.9|3935.4|3931.4|2982
1715224800000|2024-05-09 03:20:00|3941.4|3937.4|3937.9|3933.9|3946.9|3942.9|3937.9|3933.9|1234
1715225100000|2024-05-09 03:25:00|3938.4|3934.4|3942.9|3938.9|3943.9|3939.9|3932.9|3928.9|647
1715225400000|2024-05-09 03:30:00|3943.9|3939.9|3942.3|3938.3|3946.3|3942.3|3939.4|3935.4|364
1715225700000|2024-05-09 03:35:00|3941.8|3937.8|3952.3|3948.3|3953.3|3949.3|3939.3|3935.3|648
1715226000000|2024-05-09 03:40:00|3951.8|3947.8|3947.3|3943.3|3951.8|3947.8|3945.3|3941.3|416
1715226300000|2024-05-09 03:45:00|3947.8|3943.8|3948.3|3944.3|3949.3|3945.3|3941.3|3937.3|242
1715226600000|2024-05-09 03:50:00|3947.8|3943.8|3946.3|3942.3|3948.3|3944.3|3943.3|3939.3|229
1715226900000|2024-05-09 03:55:00|3946.8|3942.8|3943.8|3939.8|3947.3|3943.3|3942.3|3938.3|198
1715227200000|2024-05-09 04:00:00|3948.3|3939.3|3948.4|3939.4|3948.6|3939.6|3948.3|3939.3|0
1715227500000|2024-05-09 04:05:00|3948.6|3939.6|3951.1|3942.1|3951.1|3942.1|3948.4|3939.4|0
1715227800000|2024-05-09 04:10:00|3951.2|3942.2|3951|3942|3951.2|3942.2|3950.9|3941.9|0
1715228100000|2024-05-09 04:15:00|3950.9|3941.9|3951|3942|3951.2|3942.2|3950.8|3941.8|0
1715228400000|2024-05-09 04:20:00|3950.8|3941.8|3950.6|3941.6|3950.8|3941.8|3950.5|3941.5|0
1715228700000|2024-05-09 04:25:00|3950.5|3941.5|3949.5|3940.5|3950.5|3941.5|3949.5|3940.5|0
1715229000000|2024-05-09 04:30:00|3949.6|3940.6|3950|3941|3950.2|3941.2|3949.6|3940.6|0
1715229300000|2024-05-09 04:35:00|3950.1|3941.1|3949.9|3940.9|3950.2|3941.2|3949.9|3940.9|0
1715229600000|2024-05-09 04:40:00|3949.8|3940.8|3949.2|3940.2|3949.9|3940.9|3948.9|3939.9|0
1715229900000|2024-05-09 04:45:00|3949.3|3940.3|3949.1|3940.1|3949.3|3940.3|3949.1|3940.1|0
1715230200000|2024-05-09 04:50:00|3948.9|3939.9|3949.2|3940.2|3949.4|3940.4|3948.9|3939.9|0
1715230500000|2024-05-09 04:55:00|3949.4|3940.4|3948.7|3939.7|3949.6|3940.6|3948.6|3939.6|0
1715230800000|2024-05-09 05:00:00|3948.5|3939.5|3945.8|3941.8|3955.8|3951.8|3944.3|3939.5|1218
1715231100000|2024-05-09 05:05:00|3946.3|3942.3|3943.3|3939.3|3946.3|3942.3|3936.3|3932.3|679
1715231400000|2024-05-09 05:10:00|3942.8|3938.8|3942.3|3938.3|3945.3|3941.3|3939.3|3935.3|320
1715231700000|2024-05-09 05:15:00|3941.8|3937.8|3942.3|3938.3|3946.3|3942.3|3940.3|3936.3|492
1715232000000|2024-05-09 05:20:00|3941.8|3937.8|3944.3|3940.3|3945.8|3941.8|3936.3|3932.3|493
1715232300000|2024-05-09 05:25:00|3944.8|3940.8|3939.3|3935.3|3946.3|3942.3|3939.3|3935.3|337
1715232600000|2024-05-09 05:30:00|3939.8|3935.8|3945.3|3941.3|3946.3|3942.3|3937.3|3933.3|539
1715232900000|2024-05-09 05:35:00|3946.3|3942.3|3946.8|3942.8|3951.3|3947.3|3945.3|3941.3|488
1715233200000|2024-05-09 05:40:00|3947.3|3943.3|3950.3|3946.3|3950.3|3946.3|3945.3|3941.3|210
1715233500000|2024-05-09 05:45:00|3949.8|3945.8|3950.3|3946.3|3955.3|3951.3|3947.3|3943.3|499
1715233800000|2024-05-09 05:50:00|3950.8|3946.8|3949.8|3945.8|3953.3|3949.3|3946.3|3942.3|349
1715234100000|2024-05-09 05:55:00|3949.3|3945.3|3938.3|3934.3|3950.3|3946.3|3938.3|3934.3|690
1715234400000|2024-05-09 06:00:00|3938.8|3934.8|3929.3|3925.3|3938.8|3934.8|3924.3|3920.3|1606
1715234700000|2024-05-09 06:05:00|3928.3|3924.3|3938.3|3934.3|3938.3|3934.3|3925.3|3921.3|751
1715235000000|2024-05-09 06:10:00|3938.8|3934.8|3934.3|3930.3|3940.3|3936.3|3932.3|3928.3|538
1715235300000|2024-05-09 06:15:00|3934.8|3930.8|3938.3|3934.3|3939.3|3935.3|3933.3|3929.3|400
1715235600000|2024-05-09 06:20:00|3939.3|3935.3|3945.3|3941.3|3945.3|3941.3|3937.3|3933.3|640
1715235900000|2024-05-09 06:25:00|3944.8|3940.8|3943.3|3939.3|3945.3|3941.3|3941.3|3937.3|460
1715236200000|2024-05-09 06:30:00|3944.3|3940.3|3945.3|3941.3|3948.3|3944.3|3943.3|3939.3|563
1715236500000|2024-05-09 06:35:00|3945.8|3941.8|3947.3|3943.3|3947.3|3943.3|3941.3|3937.3|305
1715236800000|2024-05-09 06:40:00|3946.8|3942.8|3947.3|3943.3|3949.3|3945.3|3942.3|3938.3|359
1715237100000|2024-05-09 06:45:00|3946.3|3942.3|3945.3|3941.3|3948.3|3944.3|3944.3|3940.3|266
1715237400000|2024-05-09 06:50:00|3944.8|3940.8|3944.3|3940.3|3946.3|3942.3|3943.3|3939.3|375
1715237700000|2024-05-09 06:55:00|3943.8|3939.8|3940.3|3936.3|3944.3|3940.3|3940.3|3936.3|465
1715238000000|2024-05-09 07:00:00|3941.3|3937.3|3942.8|3938.8|3944.3|3940.3|3935.8|3931.8|431
1715238300000|2024-05-09 07:05:00|3942.3|3938.3|3945.3|3941.3|3946.3|3942.3|3942.3|3938.3|199
1715238600000|2024-05-09 07:10:00|3946.3|3942.3|3947.3|3943.3|3951.3|3947.3|3944.3|3940.3|530
1715238900000|2024-05-09 07:15:00|3947.8|3943.8|3950.8|3946.8|3951.3|3947.3|3945.3|3941.3|331
1715239200000|2024-05-09 07:20:00|3950.3|3946.3|3949.3|3945.3|3951.8|3947.8|3947.3|3943.3|434
1715239500000|2024-05-09 07:25:00|3949.8|3945.8|3950.3|3946.3|3951.3|3947.3|3948.3|3944.3|247
1715239800000|2024-05-09 07:30:00|3949.3|3945.3|3945.3|3941.3|3949.3|3945.3|3943.8|3939.8|489
1715240100000|2024-05-09 07:35:00|3944.8|3940.8|3944.3|3940.3|3945.3|3941.3|3942.3|3938.3|666
1715240400000|2024-05-09 07:40:00|3943.3|3939.3|3944.3|3940.3|3946.3|3942.3|3941.3|3937.3|1075
1715240700000|2024-05-09 07:45:00|3945.3|3941.3|3944.3|3940.3|3947.3|3943.3|3943.3|3939.3|1127
1715241000000|2024-05-09 07:50:00|3944.8|3940.8|3944.3|3940.3|3946.8|3942.8|3942.3|3938.3|976
1715241300000|2024-05-09 07:55:00|3943.8|3939.8|3947.3|3943.3|3948.3|3944.3|3943.3|3939.3|1454
1715241600000|2024-05-09 08:00:00|3946.8|3942.8|3944.3|3940.3|3946.8|3942.8|3942.3|3938.3|1050
1715241900000|2024-05-09 08:05:00|3945.3|3941.3|3954.8|3950.8|3955.3|3951.3|3943.3|3939.3|2445
1715242200000|2024-05-09 08:10:00|3955.3|3951.3|3953.8|3949.8|3956.3|3952.3|3950.3|3946.3|2335
1715242500000|2024-05-09 08:15:00|3954.3|3950.3|3956.3|3952.3|3958.3|3954.3|3953.3|3949.3|2537
1715242800000|2024-05-09 08:20:00|3955.8|3951.8|3952.3|3948.3|3958.3|3954.3|3951.3|3947.3|1570
1715243100000|2024-05-09 08:25:00|3952.8|3948.8|3950.3|3946.3|3953.3|3949.3|3950.3|3946.3|840
1715243400000|2024-05-09 08:30:00|3953.9|3944.9|3952.8|3943.8|3953.9|3944.9|3952.3|3943.3|8
1715243700000|2024-05-09 08:35:00|3952.7|3943.7|3953|3944|3953|3944|3952.3|3943.3|0
1715244000000|2024-05-09 08:40:00|3952.9|3943.9|3953.2|3944.2|3953.4|3944.4|3952.8|3943.8|0
1715244300000|2024-05-09 08:45:00|3953.1|3944.1|3953.1|3944.1|3953.8|3944.8|3952.8|3943.8|0
1715244600000|2024-05-09 08:50:00|3953|3944|3952.7|3943.7|3953.1|3944.1|3952.4|3943.4|0
1715244900000|2024-05-09 08:55:00|3952.8|3943.8|3952.9|3943.9|3953.1|3944.1|3952.5|3943.5|0
1715245200000|2024-05-09 09:00:00|3952.8|3943.8|3953.1|3944.1|3953.3|3944.3|3952.6|3943.6|0
1715245500000|2024-05-09 09:05:00|3953.2|3944.2|3956.5|3947.5|3957|3948|3952.8|3943.8|0
1715245800000|2024-05-09 09:10:00|3956.6|3947.6|3956|3947|3956.7|3947.7|3956|3947|0
1715246100000|2024-05-09 09:15:00|3951.8|3940.8|3952.8|3945.8|3954.8|3947.8|3946.8|3937.8|216
1715246400000|2024-05-09 09:20:00|3953.8|3946.8|3950.8|3943.8|3955.8|3948.8|3950.8|3942.8|40
1715246700000|2024-05-09 09:25:00|3951.8|3944.8|3953.8|3945.8|3954.8|3946.8|3950.8|3943.8|25
1715247000000|2024-05-09 09:30:00|3954.8|3946.8|3955.8|3948.8|3957.8|3949.8|3953.8|3946.8|56
1715247300000|2024-05-09 09:35:00|3956.8|3947.8|3957.8|3950.8|3957.8|3950.8|3953.8|3946.8|27
1715247600000|2024-05-09 09:40:00|3958.8|3951.8|3963.8|3956.8|3967.8|3959.8|3958.8|3950.8|185
1715247900000|2024-05-09 09:45:00|3962.8|3955.8|3962.8|3955.8|3963.8|3956.8|3960.8|3953.8|70
1715248200000|2024-05-09 09:50:00|3963.8|3956.8|3964.8|3957.8|3965.8|3958.8|3962.8|3955.8|80
1715248500000|2024-05-09 09:55:00|3965.8|3958.8|3966.8|3959.8|3968.8|3961.8|3964.8|3957.8|146
1715248800000|2024-05-09 10:00:00|3967.8|3960.8|3970.8|3963.8|3971.8|3964.8|3967.8|3960.8|91
1715249100000|2024-05-09 10:05:00|3971.8|3964.8|3972.8|3965.8|3973.8|3966.8|3969.8|3962.8|186
1715249400000|2024-05-09 10:10:00|3973.8|3966.8|3975.8|3968.8|4001.8|3994.8|3972.8|3964.8|725
1715249700000|2024-05-09 10:15:00|3974.8|3967.8|3976.8|3969.8|3978.8|3971.8|3971.8|3963.8|132
1715250000000|2024-05-09 10:20:00|3977.8|3968.8|3972.8|3965.8|3977.8|3968.8|3972.8|3964.8|53
1715250300000|2024-05-09 10:25:00|3973.8|3964.8|3973.8|3966.8|3975.8|3968.8|3971.8|3964.8|50
1715250600000|2024-05-09 10:30:00|3974.8|3967.8|3977.8|3970.8|3977.8|3970.8|3973.8|3966.8|196
1715250900000|2024-05-09 10:35:00|3976.8|3969.8|3979.8|3972.8|3980.8|3973.8|3974.8|3967.8|78
1715251200000|2024-05-09 10:40:00|3980.8|3973.8|3978.8|3971.8|3980.8|3973.8|3974.8|3967.8|65
1715251500000|2024-05-09 10:45:00|3977.8|3970.8|3977.8|3970.8|3978.8|3971.8|3975.8|3968.8|25
1715251800000|2024-05-09 10:50:00|3976.8|3969.8|3978.8|3970.8|3979.8|3972.8|3976.8|3969.8|24
1715252100000|2024-05-09 10:55:00|3977.8|3971.8|3976.8|3968.8|3978.8|3971.8|3975.8|3968.8|19
1715252400000|2024-05-09 11:00:00|3975.8|3967.8|3977.8|3969.8|3977.8|3969.8|3974.8|3967.8|49
1715252700000|2024-05-09 11:05:00|3976.8|3970.8|3974.8|3967.8|3977.8|3970.8|3973.8|3966.8|10
1715253000000|2024-05-09 11:10:00|3973.8|3966.8|3975.8|3968.8|3976.8|3969.8|3972.8|3965.8|13
1715253300000|2024-05-09 11:15:00|3974.8|3967.8|3975.8|3968.8|3976.8|3969.8|3973.8|3966.8|10
1715253600000|2024-05-09 11:20:00|3974.8|3967.8|3973.8|3966.8|3975.8|3967.8|3971.8|3964.8|74
1715253900000|2024-05-09 11:25:00|3972.8|3965.8|3971.8|3964.8|3973.8|3965.8|3970.8|3962.8|23
1715254200000|2024-05-09 11:30:00|3970.8|3963.8|3968.8|3961.8|3972.8|3965.8|3967.8|3960.8|46
1715254500000|2024-05-09 11:35:00|3967.8|3960.8|3970.8|3963.8|3972.8|3965.8|3967.8|3960.8|15
1715254800000|2024-05-09 11:40:00|3971.8|3962.8|3972.8|3965.8|3972.8|3965.8|3970.8|3962.8|2
1715255100000|2024-05-09 11:45:00|3971.8|3964.8|3974.8|3967.8|3974.8|3967.8|3971.8|3964.8|29
1715255400000|2024-05-09 11:50:00|3973.8|3966.8|3972.8|3965.8|3974.8|3967.8|3971.8|3964.8|16
1715255700000|2024-05-09 11:55:00|3973.8|3964.8|3973.8|3966.8|3974.8|3967.8|3972.8|3964.8|19
1715256000000|2024-05-09 12:00:00|3974.8|3965.8|3972.8|3964.8|3974.8|3966.8|3970.8|3963.8|29
1715256300000|2024-05-09 12:05:00|3971.8|3965.8|3970.8|3963.8|3973.8|3966.8|3970.8|3963.8|13
1715256600000|2024-05-09 12:10:00|3971.8|3964.8|3969.8|3962.8|3971.8|3964.8|3968.8|3961.8|30
1715256900000|2024-05-09 12:15:00|3968.8|3961.8|3973.8|3966.8|3974.8|3967.8|3968.8|3961.8|71
1715257200000|2024-05-09 12:20:00|3972.8|3965.8|3976.8|3968.8|3978.8|3971.8|3972.8|3965.8|113
1715257500000|2024-05-09 12:25:00|3977.8|3969.8|3978.8|3970.8|3978.8|3971.8|3976.8|3968.8|117
1715257800000|2024-05-09 12:30:00|3980.8|3972.8|3990.8|3983.8|3994.8|3987.8|3980.8|3972.8|470
1715258100000|2024-05-09 12:35:00|3989.8|3982.8|3992.8|3985.8|3993.8|3986.8|3989.8|3982.8|237
1715258400000|2024-05-09 12:40:00|3991.8|3984.8|3990.8|3983.8|3993.8|3986.8|3990.8|3983.8|140
1715258700000|2024-05-09 12:45:00|3991.8|3982.8|3989.8|3982.8|3992.8|3985.8|3988.8|3981.8|47
1715259000000|2024-05-09 12:50:00|3990.8|3983.8|3990.8|3983.8|3992.8|3985.8|3989.8|3982.8|33
1715259300000|2024-05-09 12:55:00|3989.8|3982.8|3989.8|3982.8|3991.8|3983.8|3988.8|3980.8|45
1715259600000|2024-05-09 13:00:00|3988.8|3981.8|3985.8|3977.8|3990.8|3982.8|3985.8|3977.8|48
1715259900000|2024-05-09 13:05:00|3984.8|3978.8|3988.8|3981.8|3989.8|3982.8|3984.8|3978.8|62
1715260200000|2024-05-09 13:10:00|3987.8|3980.8|3988.8|3981.8|3989.8|3982.8|3986.8|3979.8|26
1715260500000|2024-05-09 13:15:00|3989.8|3980.8|3990.8|3982.8|3990.8|3983.8|3985.8|3978.8|42
1715260800000|2024-05-09 13:20:00|3989.8|3983.8|3992.8|3985.8|3992.8|3985.8|3989.8|3982.8|73
1715261100000|2024-05-09 13:25:00|3991.8|3984.8|3983.8|3976.8|3993.8|3986.8|3981.8|3974.8|181
1715261400000|2024-05-09 13:30:00|3984.8|3977.8|3973.8|3965.8|3998.8|3991.8|3973.8|3965.8|969
1715261700000|2024-05-09 13:35:00|3972.8|3966.8|3958.8|3951.8|3974.8|3966.8|3955.8|3948.8|948
1715262000000|2024-05-09 13:40:00|3959.8|3952.8|3963.8|3956.8|3964.8|3957.8|3956.8|3949.8|387
1715262300000|2024-05-09 13:45:00|3964.8|3957.8|3971.8|3963.8|3975.8|3967.8|3960.8|3953.8|335
1715262600000|2024-05-09 13:50:00|3970.8|3964.8|3964.8|3957.8|3974.8|3966.8|3964.8|3957.8|72
1715262900000|2024-05-09 13:55:00|3963.8|3956.8|3963.3|3957.3|3967.8|3959.8|3962.8|3955.8|90
1715263200000|2024-05-09 14:00:00|3962.3|3956.3|3962.8|3956.8|3969.3|3963.3|3959.3|3953.3|180
1715263500000|2024-05-09 14:05:00|3962.3|3956.3|3961.8|3955.8|3964.3|3958.3|3959.3|3953.3|167
1715263800000|2024-05-09 14:10:00|3961.3|3955.3|3959.3|3953.3|3964.3|3958.3|3958.3|3952.3|86
1715264100000|2024-05-09 14:15:00|3958.8|3952.8|3962.8|3956.8|3962.8|3956.8|3958.3|3952.3|113
1715264400000|2024-05-09 14:20:00|3963.3|3957.3|3973.3|3967.3|3975.3|3969.3|3963.3|3957.3|110
1715264700000|2024-05-09 14:25:00|3973.8|3967.8|3971.3|3965.3|3973.8|3967.8|3969.3|3963.3|47
1715265000000|2024-05-09 14:30:00|3970.8|3964.8|3971.3|3965.3|3972.3|3966.3|3969.3|3963.3|41
1715265300000|2024-05-09 14:35:00|3971.8|3965.8|3973.3|3967.3|3974.3|3968.3|3971.3|3965.3|36
1715265600000|2024-05-09 14:40:00|3972.8|3966.8|3970.3|3964.3|3974.3|3968.3|3970.3|3964.3|75
1715265900000|2024-05-09 14:45:00|3969.8|3963.8|3969.3|3963.3|3972.3|3966.3|3968.8|3962.8|22
1715266200000|2024-05-09 14:50:00|3968.8|3962.8|3968.3|3962.3|3969.3|3963.3|3966.8|3960.8|16
1715266500000|2024-05-09 14:55:00|3967.8|3961.8|3972.3|3966.3|3973.3|3967.3|3967.3|3961.3|38
1715266800000|2024-05-09 15:00:00|3972.8|3966.8|3971.3|3965.3|3972.8|3966.8|3969.3|3963.3|25
1715267100000|2024-05-09 15:05:00|3970.8|3964.8|3973.8|3967.8|3974.3|3968.3|3970.3|3964.3|32
1715267400000|2024-05-09 15:10:00|3974.3|3968.3|3977.3|3971.3|3978.3|3972.3|3973.3|3967.3|87
1715267700000|2024-05-09 15:15:00|3977.8|3971.8|3977.3|3971.3|3978.3|3972.3|3975.3|3969.3|44
1715268000000|2024-05-09 15:20:00|3976.3|3970.3|3973.3|3967.3|3977.3|3971.3|3973.3|3967.3|47
1715268300000|2024-05-09 15:25:00|3972.3|3966.3|3975.3|3969.3|3975.3|3969.3|3972.3|3966.3|121
1715268600000|2024-05-09 15:30:00|3974.3|3968.3|3976.3|3970.3|3977.3|3971.3|3974.3|3968.3|103
1715268900000|2024-05-09 15:35:00|3975.8|3969.8|3976.3|3970.3|3978.3|3972.3|3975.3|3969.3|81
1715269200000|2024-05-09 15:40:00|3977.3|3971.3|3988.8|3982.8|3989.3|3983.3|3977.3|3971.3|145
1715269500000|2024-05-09 15:45:00|3988.3|3982.3|3988.3|3982.3|3990.3|3984.3|3985.3|3979.3|98
1715269800000|2024-05-09 15:50:00|3987.8|3981.8|3984.3|3978.3|3987.8|3981.8|3983.3|3977.3|28
1715270100000|2024-05-09 15:55:00|3983.3|3977.3|3982.3|3976.3|3984.3|3978.3|3981.3|3975.3|47
1715270400000|2024-05-09 16:00:00|3981.8|3975.8|3980.3|3974.3|3982.3|3976.3|3978.3|3972.3|75
1715270700000|2024-05-09 16:05:00|3979.8|3973.8|3980.3|3974.3|3981.8|3975.8|3978.3|3972.3|26
1715271000000|2024-05-09 16:10:00|3979.8|3973.8|3980.3|3974.3|3980.3|3974.3|3977.3|3971.3|8
1715271300000|2024-05-09 16:15:00|3981.3|3975.3|3979.3|3973.3|3981.3|3975.3|3979.3|3973.3|14
1715271600000|2024-05-09 16:20:00|3979.8|3973.8|3979.3|3973.3|3980.3|3974.3|3977.8|3971.8|10
1715271900000|2024-05-09 16:25:00|3978.8|3972.8|3977.3|3971.3|3979.3|3973.3|3977.3|3971.3|9
1715272200000|2024-05-09 16:30:00|3976.8|3970.8|3974.3|3968.3|3976.8|3970.8|3972.8|3966.8|17
1715272500000|2024-05-09 16:35:00|3975.3|3969.3|3972.8|3966.8|3975.3|3969.3|3972.3|3966.3|21
1715272800000|2024-05-09 16:40:00|3973.3|3967.3|3975.3|3969.3|3976.3|3970.3|3972.3|3966.3|19
1715273100000|2024-05-09 16:45:00|3974.8|3968.8|3974.3|3968.3|3976.3|3970.3|3973.3|3967.3|30
1715273400000|2024-05-09 16:50:00|3974.8|3968.8|3975.3|3969.3|3976.3|3970.3|3974.3|3968.3|18
1715273700000|2024-05-09 16:55:00|3974.8|3968.8|3973.3|3967.3|3975.3|3969.3|3973.3|3967.3|5
1715274000000|2024-05-09 17:00:00|3972.3|3966.3|3976.3|3970.3|3977.3|3971.3|3971.3|3965.3|30
1715274300000|2024-05-09 17:05:00|3975.8|3969.8|3976.3|3970.3|3976.3|3970.3|3975.3|3969.3|44
1715274600000|2024-05-09 17:10:00|3977.3|3971.3|3975.3|3969.3|3978.3|3972.3|3975.3|3969.3|43
1715274900000|2024-05-09 17:15:00|3976.3|3970.3|3975.8|3969.8|3976.3|3970.3|3975.3|3969.3|34
1715275200000|2024-05-09 17:20:00|3975.3|3969.3|3974.3|3968.3|3975.3|3969.3|3972.8|3966.8|29
1715275500000|2024-05-09 17:25:00|3974.8|3968.8|3977.3|3971.3|3977.3|3971.3|3974.3|3968.3|8
1715275800000|2024-05-09 17:30:00|3976.8|3970.8|3975.8|3969.8|3976.8|3970.8|3975.3|3969.3|6
1715276100000|2024-05-09 17:35:00|3975.3|3969.3|3975.3|3969.3|3976.3|3970.3|3974.3|3968.3|2
1715276400000|2024-05-09 17:40:00|3975.8|3969.8|3975.8|3969.8|3976.8|3970.8|3974.3|3968.3|3
1715276700000|2024-05-09 17:45:00|3975.3|3969.3|3974.3|3968.3|3975.8|3969.8|3972.3|3966.3|8
1715277000000|2024-05-09 17:50:00|3973.8|3967.8|3977.3|3971.3|3978.3|3972.3|3973.8|3967.8|69
1715277300000|2024-05-09 17:55:00|3977.8|3971.8|3977.8|3971.8|3978.8|3972.8|3977.3|3971.3|15
1715277600000|2024-05-09 18:00:00|3977.3|3971.3|3974.3|3968.3|3977.3|3971.3|3974.3|3968.3|11
1715277900000|2024-05-09 18:05:00|3974.8|3968.8|3974.3|3968.3|3976.3|3970.3|3974.3|3968.3|13
1715278200000|2024-05-09 18:10:00|3973.8|3967.8|3973.3|3967.3|3974.3|3968.3|3972.3|3966.3|19
1715278500000|2024-05-09 18:15:00|3972.8|3966.8|3973.3|3967.3|3974.3|3968.3|3972.8|3966.8|12
1715278800000|2024-05-09 18:20:00|3972.8|3966.8|3972.8|3966.8|3973.3|3967.3|3972.3|3966.3|8
1715279100000|2024-05-09 18:25:00|3972.3|3966.3|3977.3|3971.3|3977.3|3971.3|3972.3|3966.3|9
1715279400000|2024-05-09 18:30:00|3976.3|3970.3|3975.3|3969.3|3976.8|3970.8|3974.8|3968.8|14
1715279700000|2024-05-09 18:35:00|3975.8|3969.8|3974.3|3968.3|3976.3|3970.3|3974.3|3968.3|9
1715280000000|2024-05-09 18:40:00|3975.3|3969.3|3978.3|3972.3|3978.3|3972.3|3975.3|3969.3|39
1715280300000|2024-05-09 18:45:00|3977.8|3971.8|3975.8|3969.8|3978.3|3972.3|3975.3|3969.3|14
1715280600000|2024-05-09 18:50:00|3975.3|3969.3|3975.8|3969.8|3977.3|3971.3|3975.3|3969.3|27
1715280900000|2024-05-09 18:55:00|3975.3|3969.3|3975.2|3966.2|3976.8|3970.8|3972.3|3966.2|126
1715281200000|2024-05-09 19:00:00|3975.8|3966.8|3977.5|3968.5|3977.6|3968.6|3975.7|3966.7|0
1715281500000|2024-05-09 19:05:00|3977.4|3968.4|3977.6|3968.6|3977.8|3968.8|3977.4|3968.4|0
1715281800000|2024-05-09 19:10:00|3977.5|3968.5|3977.4|3968.4|3977.6|3968.6|3977.2|3968.2|0
1715282100000|2024-05-09 19:15:00|3977.3|3968.3|3977.4|3968.4|3977.4|3968.4|3977.2|3968.2|0
1715282400000|2024-05-09 19:20:00|3977.9|3968.9|3977.9|3968.9|3978.1|3969.1|3976.4|3967.4|0
1715282700000|2024-05-09 19:25:00|3977.8|3968.8|3977.8|3968.8|3978.5|3969.5|3977.7|3968.7|0
1715283000000|2024-05-09 19:30:00|3977.7|3968.7|3979.2|3970.2|3979.2|3970.2|3977.7|3968.7|0
1715283300000|2024-05-09 19:35:00|3979.1|3970.1|3980.5|3971.5|3980.8|3971.8|3979.1|3970.1|0
1715283600000|2024-05-09 19:40:00|3980.4|3971.4|3980.3|3971.3|3981|3972|3980.1|3971.1|0
1715283900000|2024-05-09 19:45:00|3980.2|3971.2|3979.1|3970.1|3980.4|3971.4|3979|3970|0
1715284200000|2024-05-09 19:50:00|3979.3|3970.3|3981.9|3972.9|3982.2|3973.2|3979.2|3970.2|0
1715284500000|2024-05-09 19:55:00|3981.8|3972.8|3982.1|3973.1|3982.8|3973.8|3980.2|3971.2|0
1715284800000|2024-05-09 20:00:00|3982|3973|3982|3973|3982.7|3973.7|3981.7|3972.7|0
1715285100000|2024-05-09 20:05:00|3982.2|3973.2|3983.8|3974.8|3983.9|3974.9|3982.2|3973.2|0
1715285400000|2024-05-09 20:10:00|3983.9|3974.9|3984.3|3975.3|3985.5|3976.5|3983.9|3974.9|0
1715285700000|2024-05-09 20:15:00|3984.2|3975.2|3984.3|3975.3|3984.5|3975.5|3984.1|3975.1|0
1715286000000|2024-05-09 20:20:00|3984.2|3975.2|3984|3975|3984.5|3975.5|3984|3975|0
1715286300000|2024-05-09 20:25:00|3983.9|3974.9|3984.5|3975.5|3984.5|3975.5|3983.8|3974.8|0
1715286600000|2024-05-09 20:30:00|3984.3|3975.3|3983.8|3974.8|3984.5|3975.5|3983.8|3974.8|0
1715286900000|2024-05-09 20:35:00|3983.7|3974.7|3984.3|3975.3|3984.6|3975.6|3983.7|3974.7|0
1715287200000|2024-05-09 20:40:00|3984.4|3975.4|3984.5|3975.5|3984.6|3975.6|3984.1|3975.1|0
1715287500000|2024-05-09 20:45:00|3984.6|3975.6|3984.3|3975.3|3984.8|3975.8|3984.3|3975.3|0
1715287800000|2024-05-09 20:50:00|3984.2|3975.2|3983.8|3974.8|3984.3|3975.3|3983.8|3974.8|0
1715288100000|2024-05-09 20:55:00|3983.7|3974.7|3983.5|3974.5|3984|3975|3983.2|3974.2|0
1715288400000|2024-05-09 21:00:00|3983.4|3974.4|3983.7|3974.7|3983.7|3974.7|3983.3|3974.3|0
1715288700000|2024-05-09 21:05:00|3983.5|3974.5|3983.4|3974.4|3983.7|3974.7|3983.3|3974.3|0
1715289000000|2024-05-09 21:10:00|3983.5|3974.5|3983.5|3974.5|3983.5|3974.5|3983.4|3974.4|0
1715289300000|2024-05-09 21:15:00|3983.4|3974.4|3983.4|3974.4|3983.5|3974.5|3983.3|3974.3|0
1715290200000|2024-05-09 21:30:00|3983.3|3974.3|3983.4|3974.4|3983.4|3974.4|3983.3|3974.3|0
1715291400000|2024-05-09 21:50:00|3983.5|3974.5|3983.5|3974.5|3983.5|3974.5|3983.4|3974.4|0
1715291700000|2024-05-09 21:55:00|3983.4|3974.4|3983.7|3974.7|3984.1|3975.1|3983.2|3974.2|0
1715292000000|2024-05-09 22:00:00|3983.4|3974.4|3983.8|3974.8|3983.8|3974.8|3982.5|3973.5|0
1715292300000|2024-05-09 22:05:00|3983.9|3974.9|3984.4|3975.4|3984.4|3975.4|3983.8|3974.8|0
1715292600000|2024-05-09 22:10:00|3984.6|3975.6|3984.6|3975.6|3984.6|3975.6|3984.4|3975.4|0
1715292900000|2024-05-09 22:15:00|3984.7|3975.7|3984.7|3975.7|3984.9|3975.9|3984.4|3975.4|0
1715293200000|2024-05-09 22:20:00|3984.6|3975.6|3984.3|3975.3|3984.6|3975.6|3984.3|3975.3|0
1715293500000|2024-05-09 22:25:00|3984.4|3975.4|3984.3|3975.3|3984.4|3975.4|3984.1|3975.1|0
1715293800000|2024-05-09 22:30:00|3984.2|3975.2|3984.6|3975.6|3984.6|3975.6|3984.1|3975.1|0
1715294100000|2024-05-09 22:35:00|3984.7|3975.7|3984.7|3975.7|3985.1|3976.1|3984.6|3975.6|0
1715294400000|2024-05-09 22:40:00|3984.6|3975.6|3985.1|3976.1|3985.2|3976.2|3984.6|3975.6|0
1715294700000|2024-05-09 22:45:00|3985|3976|3985.2|3976.2|3985.3|3976.3|3984.9|3975.9|0
1715295000000|2024-05-09 22:50:00|3985.3|3976.3|3985.7|3976.7|3985.8|3976.8|3985.2|3976.2|0
1715295300000|2024-05-09 22:55:00|3985.6|3976.6|3985.1|3976.1|3985.7|3976.7|3984.9|3975.9|0
1715295600000|2024-05-09 23:00:00|3985.2|3976.2|3985.2|3976.2|3985.9|3976.9|3984.9|3975.9|0
1715295900000|2024-05-09 23:05:00|3985.3|3976.3|3985.2|3976.2|3985.5|3976.5|3985.2|3976.2|0
1715296200000|2024-05-09 23:10:00|3985.3|3976.3|3985.7|3976.7|3985.8|3976.8|3985.2|3976.2|0
1715296500000|2024-05-09 23:15:00|3985.8|3976.8|3985.8|3976.8|3985.8|3976.8|3985.7|3976.7|0
1715296800000|2024-05-09 23:20:00|3985.7|3976.7|3986.1|3977.1|3986.1|3977.1|3985.7|3976.7|0
1715297100000|2024-05-09 23:25:00|3986.3|3977.3|3986|3977|3986.3|3977.3|3985.8|3976.8|0
1715297400000|2024-05-09 23:30:00|3986.1|3977.1|3985.7|3976.7|3986.1|3977.1|3985.5|3976.5|0
1715297700000|2024-05-09 23:35:00|3985.6|3976.6|3985.8|3976.8|3986|3977|3985.5|3976.5|0
1715298000000|2024-05-09 23:40:00|3986|3977|3986.2|3977.2|3986.3|3977.3|3985.8|3976.8|0
1715298300000|2024-05-09 23:45:00|3986.7|3977.7|3985.8|3976.8|3986.9|3977.9|3985.8|3976.8|0
1715298600000|2024-05-09 23:50:00|3985.7|3976.7|3985.8|3976.8|3985.9|3976.9|3985.5|3976.5|0
1715298900000|2024-05-09 23:55:00|3986|3977|3985.5|3976.5|3986.1|3977.1|3985.4|3976.4|0
1715299200000|2024-05-10 00:00:00|3985.4|3976.4|3985.1|3976.1|3985.8|3976.8|3984.8|3975.8|0
1715299500000|2024-05-10 00:05:00|3985.2|3976.2|3985.6|3976.6|3985.7|3976.7|3985.1|3976.1|0
1715299800000|2024-05-10 00:10:00|3985.4|3976.4|3985.4|3976.4|3985.6|3976.6|3985.1|3976.1|0
1715300100000|2024-05-10 00:15:00|3985.6|3976.6|3985.7|3976.7|3985.7|3976.7|3984.9|3975.9|0
1715300400000|2024-05-10 00:20:00|3985.9|3976.9|3985.3|3976.3|3985.9|3976.9|3985.3|3976.3|0
1715300700000|2024-05-10 00:25:00|3985.2|3976.2|3985.3|3976.3|3985.3|3976.3|3985|3976|0
1715301000000|2024-05-10 00:30:00|3985.5|3976.5|3985|3976|3985.5|3976.5|3984.8|3975.8|0
1715301300000|2024-05-10 00:35:00|3984.9|3975.9|3985.6|3976.6|3985.6|3976.6|3984.9|3975.9|0
1715301600000|2024-05-10 00:40:00|3985.7|3976.7|3986|3977|3986.1|3977.1|3985.6|3976.6|0
1715301900000|2024-05-10 00:45:00|3986.1|3977.1|3985.8|3976.8|3986.1|3977.1|3985.8|3976.8|0
1715302200000|2024-05-10 00:50:00|3985.9|3976.9|3985.9|3976.9|3986.2|3977.2|3985.6|3976.6|0
1715302500000|2024-05-10 00:55:00|3986|3977|3986.5|3977.5|3986.5|3977.5|3985.9|3976.9|0
1715302800000|2024-05-10 01:00:00|3986.6|3977.6|3986.8|3977.8|3986.9|3977.9|3986.2|3977.2|0
1715303100000|2024-05-10 01:05:00|3987|3978|3986.5|3977.5|3987|3978|3986.4|3977.4|0
1715303400000|2024-05-10 01:10:00|3986.4|3977.4|3982.9|3973.9|3986.4|3977.4|3982.2|3973.2|0
1715303700000|2024-05-10 01:15:00|3982.8|3973.8|3981.1|3977.1|3990.6|3986.6|3978.6|3973.8|1087
1715304000000|2024-05-10 01:20:00|3982.1|3978.1|3972.6|3968.6|3982.6|3978.6|3971.1|3967.1|1092
1715304300000|2024-05-10 01:25:00|3972.1|3968.1|3976.6|3972.6|3978.6|3974.6|3971.6|3967.6|457
1715304600000|2024-05-10 01:30:00|3979.1|3975.1|3990.6|3986.6|4004.6|4000.6|3979.1|3975.1|5581
1715304900000|2024-05-10 01:35:00|3990.1|3986.1|3975.1|3971.1|3994.1|3990.1|3969.1|3965.1|2981
1715305200000|2024-05-10 01:40:00|3975.6|3971.6|3987.6|3983.6|3990.6|3986.6|3974.6|3970.6|1865
1715305500000|2024-05-10 01:45:00|3988.1|3984.1|3968.6|3964.6|3988.6|3984.6|3967.6|3963.6|2040
1715305800000|2024-05-10 01:50:00|3968.1|3964.1|3933.6|3929.6|3968.1|3964.1|3928.1|3924.1|4916
1715306100000|2024-05-10 01:55:00|3934.1|3930.1|3909.6|3905.6|3934.6|3930.6|3907.6|3903.6|4108
1715306400000|2024-05-10 02:00:00|3908.6|3904.6|3919.6|3915.6|3923.6|3919.6|3906.6|3902.6|3086
1715306700000|2024-05-10 02:05:00|3918.6|3914.6|3915.1|3911.1|3920.6|3916.6|3908.6|3904.6|1853
1715307000000|2024-05-10 02:10:00|3916.1|3912.1|3905.6|3901.6|3917.6|3913.6|3899.6|3895.6|1568
1715307300000|2024-05-10 02:15:00|3906.1|3902.1|3919.1|3915.1|3925.6|3921.6|3905.6|3901.6|1499
1715307600000|2024-05-10 02:20:00|3919.6|3915.6|3918.1|3914.1|3922.6|3918.6|3912.6|3908.6|808
1715307900000|2024-05-10 02:25:00|3918.6|3914.6|3922.6|3918.6|3928.1|3924.1|3915.1|3911.1|807
1715308200000|2024-05-10 02:30:00|3923.6|3919.6|3907.6|3903.6|3923.6|3919.6|3907.6|3903.6|642
1715308500000|2024-05-10 02:35:00|3908.6|3904.6|3913.6|3909.6|3913.6|3909.6|3900.6|3896.6|844
1715308800000|2024-05-10 02:40:00|3914.1|3910.1|3919.6|3915.6|3920.6|3916.6|3912.6|3908.6|542
1715309100000|2024-05-10 02:45:00|3920.6|3916.6|3929.6|3925.6|3933.6|3929.6|3920.6|3916.6|901
1715309400000|2024-05-10 02:50:00|3930.6|3926.6|3934.1|3930.1|3936.6|3932.6|3926.1|3922.1|702
1715309700000|2024-05-10 02:55:00|3934.6|3930.6|3925.6|3921.6|3935.6|3931.6|3922.6|3918.6|481
1715310000000|2024-05-10 03:00:00|3926.6|3922.6|3927.6|3923.6|3927.6|3923.6|3920.6|3916.6|686
1715310300000|2024-05-10 03:05:00|3928.6|3924.6|3919.6|3915.6|3930.6|3926.6|3916.6|3912.6|938
1715310600000|2024-05-10 03:10:00|3920.6|3916.6|3928.6|3924.6|3929.1|3925.1|3918.6|3914.6|468
1715310900000|2024-05-10 03:15:00|3929.6|3925.6|3919.6|3915.6|3929.6|3925.6|3918.6|3914.6|381
1715311200000|2024-05-10 03:20:00|3920.1|3916.1|3928.6|3924.6|3929.6|3925.6|3918.6|3914.6|390
1715311500000|2024-05-10 03:25:00|3928.1|3924.1|3928.6|3924.6|3929.6|3925.6|3921.6|3917.6|322
1715311800000|2024-05-10 03:30:00|3929.1|3925.1|3942.6|3938.6|3943.1|3939.1|3929.1|3925.1|620
1715312100000|2024-05-10 03:35:00|3943.6|3939.6|3939.1|3935.1|3943.6|3939.6|3933.1|3929.1|510
1715312400000|2024-05-10 03:40:00|3939.6|3935.6|3931.6|3927.6|3942.1|3938.1|3931.6|3927.6|288
1715312700000|2024-05-10 03:45:00|3932.1|3928.1|3937.6|3933.6|3938.1|3934.1|3928.6|3924.6|445
1715313000000|2024-05-10 03:50:00|3938.1|3934.1|3939.6|3935.6|3940.6|3936.6|3937.6|3933.6|219
1715313300000|2024-05-10 03:55:00|3940.1|3936.1|3936.1|3932.1|3940.6|3936.6|3934.6|3930.6|257
1715313600000|2024-05-10 04:00:00|3938.1|3929.1|3938.2|3929.2|3938.4|3929.4|3938|3929|0
1715313900000|2024-05-10 04:05:00|3938.3|3929.3|3938.1|3929.1|3938.4|3929.4|3938.1|3929.1|0
1715314200000|2024-05-10 04:10:00|3938.2|3929.2|3938.2|3929.2|3938.2|3929.2|3938.1|3929.1|0
1715314500000|2024-05-10 04:15:00|3938.1|3929.1|3938.5|3929.5|3938.5|3929.5|3938.1|3929.1|0
1715314800000|2024-05-10 04:20:00|3938.4|3929.4|3938.7|3929.7|3938.7|3929.7|3938.3|3929.3|0
1715315100000|2024-05-10 04:25:00|3938.5|3929.5|3938.7|3929.7|3938.7|3929.7|3938.5|3929.5|0
1715315400000|2024-05-10 04:30:00|3938.8|3929.8|3939.6|3930.6|3939.7|3930.7|3938.8|3929.8|0
1715315700000|2024-05-10 04:35:00|3939.4|3930.4|3940.6|3931.6|3940.6|3931.6|3939.4|3930.4|0
1715316000000|2024-05-10 04:40:00|3940.8|3931.8|3940.4|3931.4|3940.8|3931.8|3940.4|3931.4|0
1715316300000|2024-05-10 04:45:00|3940.5|3931.5|3942.8|3933.8|3942.8|3933.8|3940.5|3931.5|0
1715316600000|2024-05-10 04:50:00|3942.7|3933.7|3942.6|3933.6|3942.7|3933.7|3942.6|3933.6|0
1715316900000|2024-05-10 04:55:00|3942.4|3933.4|3942.6|3933.6|3942.7|3933.7|3942.4|3933.4|0
1715317200000|2024-05-10 05:00:00|3937.1|3933.1|3957.6|3953.6|3958.6|3954.6|3931.6|3927.6|2037
1715317500000|2024-05-10 05:05:00|3956.6|3952.6|3959.6|3955.6|3960.6|3956.6|3947.6|3943.6|1157
1715317800000|2024-05-10 05:10:00|3960.1|3956.1|3968.6|3964.6|3974.6|3970.6|3959.6|3955.6|1826
1715318100000|2024-05-10 05:15:00|3969.1|3965.1|3967.6|3963.6|3971.6|3967.6|3963.6|3959.6|1005
1715318400000|2024-05-10 05:20:00|3968.1|3964.1|3973.6|3969.6|3974.6|3970.6|3962.6|3958.6|1125
1715318700000|2024-05-10 05:25:00|3974.1|3970.1|3968.6|3964.6|3978.6|3974.6|3968.1|3964.1|773
1715319000000|2024-05-10 05:30:00|3969.1|3965.1|3959.6|3955.6|3972.1|3968.1|3957.6|3953.6|719
1715319300000|2024-05-10 05:35:00|3960.1|3956.1|3958.6|3954.6|3966.6|3962.6|3955.6|3951.6|574
1715319600000|2024-05-10 05:40:00|3959.6|3955.6|3950.6|3946.6|3960.6|3956.6|3949.6|3945.6|424
1715319900000|2024-05-10 05:45:00|3951.1|3947.1|3954.6|3950.6|3955.6|3951.6|3949.6|3945.6|430
1715320200000|2024-05-10 05:50:00|3955.1|3951.1|3954.6|3950.6|3960.6|3956.6|3953.6|3949.6|404
1715320500000|2024-05-10 05:55:00|3955.1|3951.1|3943.6|3939.6|3956.1|3952.1|3942.1|3938.1|739
1715320800000|2024-05-10 06:00:00|3942.6|3938.6|3940.6|3936.6|3950.6|3946.6|3940.6|3936.6|557
1715321100000|2024-05-10 06:05:00|3940.1|3936.1|3944.6|3940.6|3945.6|3941.6|3937.6|3933.6|762
1715321400000|2024-05-10 06:10:00|3945.1|3941.1|3945.1|3941.1|3951.1|3947.1|3944.6|3940.6|459
1715321700000|2024-05-10 06:15:00|3945.6|3941.6|3956.1|3952.1|3963.1|3959.1|3944.6|3940.6|4465
1715322000000|2024-05-10 06:20:00|3956.6|3952.6|3954.6|3950.6|3956.6|3952.6|3952.6|3948.6|538
1715322300000|2024-05-10 06:25:00|3955.6|3951.6|3950.6|3946.6|3955.6|3951.6|3949.1|3945.1|306
1715322600000|2024-05-10 06:30:00|3951.1|3947.1|3950.6|3946.6|3953.6|3949.6|3948.6|3944.6|944
1715322900000|2024-05-10 06:35:00|3951.6|3947.6|3948.6|3944.6|3952.6|3948.6|3948.6|3944.6|462
1715323200000|2024-05-10 06:40:00|3949.1|3945.1|3948.6|3944.6|3951.6|3947.6|3948.6|3944.6|215
1715323500000|2024-05-10 06:45:00|3949.1|3945.1|3945.6|3941.6|3949.6|3945.6|3943.6|3939.6|301
1715323800000|2024-05-10 06:50:00|3945.1|3941.1|3943.6|3939.6|3946.1|3942.1|3941.6|3937.6|300
1715324100000|2024-05-10 06:55:00|3944.1|3940.1|3947.6|3943.6|3948.6|3944.6|3941.6|3937.6|490
1715324400000|2024-05-10 07:00:00|3948.1|3944.1|3956.6|3952.6|3957.6|3953.6|3947.6|3943.6|745
1715324700000|2024-05-10 07:05:00|3957.1|3953.1|3958.6|3954.6|3960.1|3956.1|3955.6|3951.6|851
1715325000000|2024-05-10 07:10:00|3959.6|3955.6|3959.6|3955.6|3965.6|3961.6|3958.6|3954.6|831
1715325300000|2024-05-10 07:15:00|3960.1|3956.1|3965.6|3961.6|3965.6|3961.6|3959.6|3955.6|327
1715325600000|2024-05-10 07:20:00|3965.1|3961.1|3965.6|3961.6|3968.1|3964.1|3963.6|3959.6|748
1715325900000|2024-05-10 07:25:00|3964.6|3960.6|3962.6|3958.6|3965.6|3961.6|3961.6|3957.6|408
1715326200000|2024-05-10 07:30:00|3962.1|3958.1|3966.6|3962.6|3967.6|3963.6|3961.6|3957.6|302
1715326500000|2024-05-10 07:35:00|3966.1|3962.1|3970.6|3966.6|3972.6|3968.6|3965.6|3961.6|899
1715326800000|2024-05-10 07:40:00|3970.1|3966.1|3968.6|3964.6|3971.6|3967.6|3967.6|3963.6|305
1715327100000|2024-05-10 07:45:00|3968.1|3964.1|3965.6|3961.6|3968.6|3964.6|3963.6|3959.6|672
1715327400000|2024-05-10 07:50:00|3965.1|3961.1|3966.6|3962.6|3967.6|3963.6|3964.1|3960.1|817
1715327700000|2024-05-10 07:55:00|3967.1|3963.1|3964.6|3960.6|3968.6|3964.6|3964.6|3960.6|830
1715328000000|2024-05-10 08:00:00|3965.6|3961.6|3965.6|3961.6|3968.1|3964.1|3962.6|3958.6|890
1715328300000|2024-05-10 08:05:00|3966.1|3962.1|3968.6|3964.6|3968.6|3964.6|3963.6|3959.6|1092
1715328600000|2024-05-10 08:10:00|3967.6|3963.6|3967.6|3963.6|3969.1|3965.1|3964.6|3960.6|1189
1715328900000|2024-05-10 08:15:00|3967.1|3963.1|3965.6|3961.6|3967.6|3963.6|3964.6|3960.6|307
1715329200000|2024-05-10 08:20:00|3966.1|3962.1|3966.6|3962.6|3968.6|3964.6|3964.1|3960.1|307
1715329500000|2024-05-10 08:25:00|3966.1|3962.1|3970.6|3966.6|3971.1|3967.1|3964.6|3960.6|352
1715329800000|2024-05-10 08:30:00|3972.1|3963.1|3971.1|3962.1|3972.6|3963.6|3970.9|3961.9|6
1715330100000|2024-05-10 08:35:00|3971.2|3962.2|3971.6|3962.6|3971.9|3962.9|3971.2|3962.2|0
1715330400000|2024-05-10 08:40:00|3971.5|3962.5|3972.2|3963.2|3972.3|3963.3|3971.4|3962.4|0
1715330700000|2024-05-10 08:45:00|3972|3963|3972.5|3963.5|3972.6|3963.6|3972|3963|0
1715331000000|2024-05-10 08:50:00|3972.6|3963.6|3972.8|3963.8|3972.8|3963.8|3972.4|3963.4|0
1715331300000|2024-05-10 08:55:00|3972.7|3963.7|3974.8|3965.8|3974.8|3965.8|3972.7|3963.7|0
1715331600000|2024-05-10 09:00:00|3974.6|3965.6|3975|3966|3975.3|3966.3|3974.5|3965.5|0
1715331900000|2024-05-10 09:05:00|3975.1|3966.1|3975.6|3966.6|3975.9|3966.9|3975.1|3966.1|0
1715332200000|2024-05-10 09:10:00|3975.5|3966.5|3975.7|3966.7|3976|3967|3975.5|3966.5|0
1715332500000|2024-05-10 09:15:00|3976.1|3968.1|3973.1|3966.1|3980.1|3970.1|3971.1|3964.1|157
1715332800000|2024-05-10 09:20:00|3972.1|3965.1|3972.1|3965.1|3974.1|3966.1|3971.1|3964.1|26
1715333100000|2024-05-10 09:25:00|3973.1|3966.1|3971.1|3964.1|3973.1|3966.1|3971.1|3963.1|33
1715333400000|2024-05-10 09:30:00|3970.1|3963.1|3975.1|3968.1|3975.1|3968.1|3970.1|3963.1|27
1715333700000|2024-05-10 09:35:00|3976.1|3967.1|3981.1|3973.1|3984.1|3977.1|3974.1|3967.1|263
1715334000000|2024-05-10 09:40:00|3980.1|3972.1|3986.1|3978.1|3986.1|3979.1|3979.1|3972.1|225
1715334300000|2024-05-10 09:45:00|3985.1|3977.1|3986.1|3978.1|3987.1|3979.1|3981.1|3974.1|126
1715334600000|2024-05-10 09:50:00|3985.1|3979.1|4001.1|3994.1|4001.1|3994.1|3985.1|3978.1|577
1715334900000|2024-05-10 09:55:00|4000.1|3993.1|3996.1|3989.1|4005.1|3997.1|3996.1|3988.1|389
1715335200000|2024-05-10 10:00:00|3995.1|3988.1|3988.1|3981.1|3996.1|3989.1|3988.1|3981.1|101
1715335500000|2024-05-10 10:05:00|3987.1|3980.1|3984.1|3977.1|3988.1|3981.1|3983.1|3976.1|104
1715335800000|2024-05-10 10:10:00|3985.1|3978.1|3986.1|3978.1|3986.1|3979.1|3984.1|3977.1|17
1715336100000|2024-05-10 10:15:00|3985.1|3979.1|3987.1|3980.1|3988.1|3981.1|3985.1|3979.1|17
1715336400000|2024-05-10 10:20:00|3988.1|3981.1|3987.1|3980.1|3988.1|3981.1|3986.1|3979.1|37
1715336700000|2024-05-10 10:25:00|3986.1|3979.1|3987.1|3980.1|3987.1|3980.1|3986.1|3979.1|17
1715337000000|2024-05-10 10:30:00|3986.1|3979.1|3990.1|3982.1|3990.1|3983.1|3986.1|3979.1|61
1715337300000|2024-05-10 10:35:00|3989.1|3983.1|3994.1|3987.1|3994.1|3987.1|3988.1|3981.1|46
1715337600000|2024-05-10 10:40:00|3993.1|3986.1|3994.1|3987.1|3996.1|3988.1|3991.1|3984.1|40
1715337900000|2024-05-10 10:45:00|3995.1|3988.1|3995.1|3987.1|3997.1|3989.1|3994.1|3987.1|64
1715338200000|2024-05-10 10:50:00|3996.1|3988.1|3996.1|3988.1|3996.1|3989.1|3994.1|3986.1|77
1715338500000|2024-05-10 10:55:00|3995.1|3987.1|3999.1|3992.1|4000.1|3993.1|3994.1|3987.1|55
1715338800000|2024-05-10 11:00:00|3998.1|3991.1|3997.1|3990.1|3998.1|3991.1|3994.1|3987.1|74
1715339100000|2024-05-10 11:05:00|3996.1|3989.1|3997.1|3989.1|3998.1|3990.1|3995.1|3987.1|65
1715339400000|2024-05-10 11:10:00|3996.1|3990.1|3997.1|3990.1|3997.1|3990.1|3996.1|3989.1|0
1715339700000|2024-05-10 11:15:00|3995.1|3988.1|3994.1|3987.1|3995.1|3988.1|3992.1|3985.1|21
1715340000000|2024-05-10 11:20:00|3993.1|3986.1|3993.1|3985.1|3994.1|3987.1|3991.1|3984.1|14
1715340300000|2024-05-10 11:25:00|3992.1|3984.1|3991.1|3983.1|3993.1|3985.1|3990.1|3983.1|22
1715340600000|2024-05-10 11:30:00|3992.1|3984.1|3992.1|3985.1|3993.1|3986.1|3991.1|3984.1|11
1715340900000|2024-05-10 11:35:00|3993.1|3984.1|3992.1|3985.1|3993.1|3986.1|3991.1|3984.1|28
1715341200000|2024-05-10 11:40:00|3991.1|3984.1|3993.1|3986.1|3994.1|3986.1|3991.1|3984.1|22
1715341500000|2024-05-10 11:45:00|3994.1|3987.1|3993.1|3986.1|3994.1|3987.1|3993.1|3986.1|9
1715341800000|2024-05-10 11:50:00|3992.1|3985.1|3988.1|3981.1|3992.1|3985.1|3988.1|3980.1|43
1715342100000|2024-05-10 11:55:00|3989.1|3982.1|3991.1|3984.1|3991.1|3984.1|3988.1|3980.1|26
1715342400000|2024-05-10 12:00:00|3992.1|3985.1|3992.1|3984.1|3992.1|3985.1|3990.1|3983.1|65
1715342700000|2024-05-10 12:05:00|3991.1|3985.1|3990.1|3983.1|3993.1|3985.1|3989.1|3982.1|22
1715343000000|2024-05-10 12:10:00|3991.1|3984.1|3993.1|3986.1|3994.1|3987.1|3991.1|3983.1|66
1715343300000|2024-05-10 12:15:00|3992.1|3985.1|3991.1|3984.1|3993.1|3985.1|3990.1|3983.1|40
1715343600000|2024-05-10 12:20:00|3992.1|3983.1|3993.1|3986.1|3994.1|3987.1|3992.1|3983.1|12
1715343900000|2024-05-10 12:25:00|3994.1|3987.1|3993.1|3986.1|3996.1|3989.1|3992.1|3985.1|48
1715344200000|2024-05-10 12:30:00|3992.1|3985.1|3990.1|3982.1|3994.1|3987.1|3989.1|3982.1|31
1715344500000|2024-05-10 12:35:00|3989.1|3983.1|3986.1|3979.1|3990.1|3983.1|3985.1|3978.1|63
1715344800000|2024-05-10 12:40:00|3987.1|3980.1|3986.1|3978.1|3987.1|3980.1|3984.1|3977.1|57
1715345100000|2024-05-10 12:45:00|3985.1|3977.1|3984.1|3977.1|3986.1|3979.1|3984.1|3977.1|19
1715345400000|2024-05-10 12:50:00|3985.1|3978.1|3986.1|3978.1|3986.1|3979.1|3984.1|3977.1|10
1715345700000|2024-05-10 12:55:00|3985.1|3979.1|3985.1|3978.1|3987.1|3980.1|3985.1|3978.1|6
1715346000000|2024-05-10 13:00:00|3986.1|3977.1|3987.1|3979.1|3987.1|3980.1|3985.1|3977.1|15
1715346300000|2024-05-10 13:05:00|3988.1|3980.1|3989.1|3982.1|3989.1|3982.1|3987.1|3979.1|14
1715346600000|2024-05-10 13:10:00|3988.1|3981.1|3989.1|3982.1|3989.1|3982.1|3988.1|3981.1|13
1715346900000|2024-05-10 13:15:00|3988.1|3981.1|3991.1|3984.1|3992.1|3984.1|3988.1|3981.1|20
1715347200000|2024-05-10 13:20:00|3992.1|3983.1|3992.1|3985.1|3993.1|3986.1|3991.1|3983.1|36
1715347500000|2024-05-10 13:25:00|3991.1|3984.1|3990.1|3983.1|3992.1|3985.1|3989.1|3982.1|10
1715347800000|2024-05-10 13:30:00|3991.1|3982.1|3989.1|3981.1|4004.1|3997.1|3987.1|3980.1|421
1715348100000|2024-05-10 13:35:00|3988.1|3982.1|3982.1|3974.1|3992.1|3984.1|3980.1|3972.1|195
1715348400000|2024-05-10 13:40:00|3981.1|3975.1|3978.1|3971.1|3984.1|3977.1|3978.1|3971.1|122
1715348700000|2024-05-10 13:45:00|3979.1|3972.1|3984.1|3977.1|3986.1|3979.1|3978.1|3971.1|113
1715349000000|2024-05-10 13:50:00|3985.1|3978.1|3983.1|3976.1|3986.1|3979.1|3980.1|3972.1|62
1715349300000|2024-05-10 13:55:00|3984.1|3977.1|3984.6|3978.6|3986.1|3979.1|3981.1|3974.1|47
1715349600000|2024-05-10 14:00:00|3984.1|3978.1|3980.6|3974.6|3984.1|3978.1|3977.6|3971.6|88
1715349900000|2024-05-10 14:05:00|3981.6|3975.6|3980.1|3974.1|3984.6|3978.6|3979.6|3973.6|90
1715350200000|2024-05-10 14:10:00|3980.6|3974.6|3972.6|3966.6|3980.6|3974.6|3972.6|3966.6|103
1715350500000|2024-05-10 14:15:00|3973.1|3967.1|3975.6|3969.6|3976.6|3970.6|3972.6|3966.6|128
1715350800000|2024-05-10 14:20:00|3975.1|3969.1|3970.6|3964.6|3975.1|3969.1|3970.6|3964.6|144
1715351100000|2024-05-10 14:25:00|3970.1|3964.1|3968.6|3962.6|3971.6|3965.6|3968.6|3962.6|101
1715351400000|2024-05-10 14:30:00|3968.1|3962.1|3963.6|3957.6|3968.6|3962.6|3962.6|3956.6|259
1715351700000|2024-05-10 14:35:00|3964.1|3958.1|3966.6|3960.6|3969.6|3963.6|3964.1|3958.1|163
1715352000000|2024-05-10 14:40:00|3967.1|3961.1|3967.6|3961.6|3970.1|3964.1|3966.6|3960.6|130
1715352300000|2024-05-10 14:45:00|3967.1|3961.1|3967.6|3961.6|3968.6|3962.6|3963.6|3957.6|46
1715352600000|2024-05-10 14:50:00|3966.6|3960.6|3963.6|3957.6|3969.6|3963.6|3962.6|3956.6|149
1715352900000|2024-05-10 14:55:00|3963.1|3957.1|3963.1|3957.1|3965.6|3959.6|3962.6|3956.6|135
1715353200000|2024-05-10 15:00:00|3962.6|3956.6|3959.6|3953.6|3966.6|3960.6|3959.6|3953.6|190
1715353500000|2024-05-10 15:05:00|3960.1|3954.1|3961.6|3955.6|3962.6|3956.6|3957.6|3951.6|196
1715353800000|2024-05-10 15:10:00|3961.1|3955.1|3960.6|3954.6|3962.6|3956.6|3958.6|3952.6|38
1715354100000|2024-05-10 15:15:00|3960.1|3954.1|3961.1|3955.1|3961.6|3955.6|3958.6|3952.6|54
1715354400000|2024-05-10 15:20:00|3960.6|3954.6|3963.6|3957.6|3965.6|3959.6|3960.6|3954.6|18
1715354700000|2024-05-10 15:25:00|3964.1|3958.1|3962.6|3956.6|3964.6|3958.6|3962.6|3956.6|17
1715355000000|2024-05-10 15:30:00|3963.6|3957.6|3958.6|3952.6|3963.6|3957.6|3958.6|3952.6|36
1715355300000|2024-05-10 15:35:00|3958.1|3952.1|3954.6|3948.6|3958.6|3952.6|3953.6|3947.6|86
1715355600000|2024-05-10 15:40:00|3953.6|3947.6|3951.6|3945.6|3954.1|3948.1|3950.1|3944.1|100
1715355900000|2024-05-10 15:45:00|3951.1|3945.1|3953.6|3947.6|3954.6|3948.6|3949.6|3943.6|42
1715356200000|2024-05-10 15:50:00|3953.1|3947.1|3953.6|3947.6|3955.6|3949.6|3952.6|3946.6|40
1715356500000|2024-05-10 15:55:00|3954.1|3948.1|3952.6|3946.6|3954.6|3948.6|3950.6|3944.6|31
1715356800000|2024-05-10 16:00:00|3952.1|3946.1|3950.6|3944.6|3953.1|3947.1|3950.6|3944.6|36
1715357100000|2024-05-10 16:05:00|3949.6|3943.6|3951.6|3945.6|3951.6|3945.6|3949.6|3943.6|64
1715357400000|2024-05-10 16:10:00|3952.1|3946.1|3951.6|3945.6|3952.6|3946.6|3949.6|3943.6|85
1715357700000|2024-05-10 16:15:00|3952.1|3946.1|3951.6|3945.6|3952.6|3946.6|3951.6|3945.6|42
1715358000000|2024-05-10 16:20:00|3952.1|3946.1|3952.6|3946.6|3953.6|3947.6|3951.6|3945.6|38
1715358300000|2024-05-10 16:25:00|3952.1|3946.1|3950.6|3944.6|3952.6|3946.6|3950.6|3944.6|38
1715358600000|2024-05-10 16:30:00|3950.1|3944.1|3949.6|3943.6|3950.6|3944.6|3949.6|3943.6|35
1715358900000|2024-05-10 16:35:00|3950.6|3944.6|3950.6|3944.6|3951.6|3945.6|3949.6|3943.6|26
1715359200000|2024-05-10 16:40:00|3951.1|3945.1|3951.1|3945.1|3951.6|3945.6|3951.1|3945.1|7
1715359500000|2024-05-10 16:45:00|3951.6|3945.6|3952.6|3946.6|3952.6|3946.6|3950.1|3944.1|34
1715359800000|2024-05-10 16:50:00|3953.1|3947.1|3954.1|3948.1|3954.6|3948.6|3952.6|3946.6|40
1715360100000|2024-05-10 16:55:00|3953.6|3947.6|3951.6|3945.6|3954.1|3948.1|3951.6|3945.6|11
1715360400000|2024-05-10 17:00:00|3951.1|3945.1|3948.6|3942.6|3951.1|3945.1|3947.6|3941.6|37
1715360700000|2024-05-10 17:05:00|3947.6|3941.6|3944.6|3938.6|3948.1|3942.1|3943.6|3937.6|84
1715361000000|2024-05-10 17:10:00|3944.1|3938.1|3946.6|3940.6|3946.6|3940.6|3943.6|3937.6|39
1715361300000|2024-05-10 17:15:00|3946.1|3940.1|3946.6|3940.6|3946.6|3940.6|3945.6|3939.6|13
1715361600000|2024-05-10 17:20:00|3946.1|3940.1|3945.6|3939.6|3946.6|3940.6|3945.6|3939.6|13
1715361900000|2024-05-10 17:25:00|3945.1|3939.1|3945.6|3939.6|3945.6|3939.6|3944.6|3938.6|20
1715362200000|2024-05-10 17:30:00|3945.1|3939.1|3944.6|3938.6|3945.6|3939.6|3943.6|3937.6|38
1715362500000|2024-05-10 17:35:00|3943.6|3937.6|3946.6|3940.6|3946.6|3940.6|3943.6|3937.6|26
1715362800000|2024-05-10 17:40:00|3947.1|3941.1|3946.6|3940.6|3948.1|3942.1|3945.6|3939.6|14
1715363100000|2024-05-10 17:45:00|3946.1|3940.1|3946.1|3940.1|3946.6|3940.6|3944.6|3938.6|6
1715363400000|2024-05-10 17:50:00|3946.6|3940.6|3947.6|3941.6|3947.6|3941.6|3946.6|3940.6|2
1715363700000|2024-05-10 17:55:00|3948.1|3942.1|3950.6|3944.6|3951.1|3945.1|3948.1|3942.1|27
1715364000000|2024-05-10 18:00:00|3950.1|3944.1|3949.1|3943.1|3950.6|3944.6|3948.6|3942.6|4
1715364300000|2024-05-10 18:05:00|3949.6|3943.6|3951.1|3945.1|3951.6|3945.6|3949.6|3943.6|2
1715364600000|2024-05-10 18:10:00|3951.6|3945.6|3947.6|3941.6|3951.6|3945.6|3947.6|3941.6|23
1715364900000|2024-05-10 18:15:00|3948.6|3942.6|3950.1|3944.1|3950.6|3944.6|3948.1|3942.1|8
1715365200000|2024-05-10 18:20:00|3949.6|3943.6|3949.6|3943.6|3949.6|3943.6|3948.1|3942.1|30
1715365500000|2024-05-10 18:25:00|3949.1|3943.1|3949.6|3943.6|3949.6|3943.6|3947.6|3941.6|44
1715365800000|2024-05-10 18:30:00|3949.1|3943.1|3947.6|3941.6|3949.6|3943.6|3947.6|3941.6|41
1715366100000|2024-05-10 18:35:00|3947.1|3941.1|3948.6|3942.6|3950.1|3944.1|3946.6|3940.6|25
1715366400000|2024-05-10 18:40:00|3948.1|3942.1|3948.6|3942.6|3949.6|3943.6|3947.6|3941.6|46
1715366700000|2024-05-10 18:45:00|3948.1|3942.1|3947.6|3941.6|3948.6|3942.6|3947.6|3941.6|53
1715367000000|2024-05-10 18:50:00|3948.1|3942.1|3949.6|3943.6|3950.6|3944.6|3948.1|3942.1|60
1715367300000|2024-05-10 18:55:00|3950.1|3944.1|3951.8|3942.8|3951.8|3945.6|3949.6|3942.8|68
1715367600000|2024-05-10 19:00:00|3951.7|3942.7|3951.3|3942.3|3951.7|3942.7|3950.8|3941.8|0
1715367900000|2024-05-10 19:05:00|3951.2|3942.2|3953.5|3944.5|3953.6|3944.6|3951|3942|0
1715368200000|2024-05-10 19:10:00|3953.4|3944.4|3953.5|3944.5|3954.9|3945.9|3953.4|3944.4|0
1715368500000|2024-05-10 19:15:00|3953.4|3944.4|3956.3|3947.3|3956.3|3947.3|3952.9|3943.9|0
1715368800000|2024-05-10 19:20:00|3956.2|3947.2|3957.5|3948.5|3957.6|3948.6|3956|3947|0
1715369100000|2024-05-10 19:25:00|3957.6|3948.6|3955.7|3946.7|3957.6|3948.6|3955.6|3946.6|0
1715369400000|2024-05-10 19:30:00|3955.8|3946.8|3956.3|3947.3|3956.4|3947.4|3954.9|3945.9|0
1715369700000|2024-05-10 19:35:00|3956.2|3947.2|3955.3|3946.3|3957.1|3948.1|3955|3946|0
1715370000000|2024-05-10 19:40:00|3954.7|3945.7|3954.9|3945.9|3955.2|3946.2|3953.3|3944.3|0
1715370300000|2024-05-10 19:45:00|3955|3946|3954.7|3945.7|3955|3946|3954.3|3945.3|0
1715370600000|2024-05-10 19:50:00|3954.8|3945.8|3955.5|3946.5|3955.6|3946.6|3954.7|3945.7|0
1715370900000|2024-05-10 19:55:00|3955.4|3946.4|3955.8|3946.8|3959.2|3950.2|3955.3|3946.3|0
1715371200000|2024-05-10 20:00:00|3955.5|3946.5|3954.7|3945.7|3955.6|3946.6|3954.1|3945.1|0
1715371500000|2024-05-10 20:05:00|3954.8|3945.8|3954.8|3945.8|3955.1|3946.1|3954.4|3945.4|0
1715371800000|2024-05-10 20:10:00|3955|3946|3954.7|3945.7|3955.1|3946.1|3954.7|3945.7|0
1715372100000|2024-05-10 20:15:00|3954.8|3945.8|3954.2|3945.2|3954.8|3945.8|3954.2|3945.2|0
1715372400000|2024-05-10 20:20:00|3954.4|3945.4|3954.5|3945.5|3954.8|3945.8|3954.2|3945.2|0
1715372700000|2024-05-10 20:25:00|3954.4|3945.4|3954.2|3945.2|3954.5|3945.5|3954.2|3945.2|0
1715373000000|2024-05-10 20:30:00|3954.1|3945.1|3953.8|3944.8|3954.2|3945.2|3953.8|3944.8|0
1715373300000|2024-05-10 20:35:00|3953.9|3944.9|3954.9|3945.9|3955.1|3946.1|3953.8|3944.8|0
1715373600000|2024-05-10 20:40:00|3955.1|3946.1|3954.8|3945.8|3955.1|3946.1|3954.6|3945.6|0
1715373900000|2024-05-10 20:45:00|3954.6|3945.6|3955.1|3946.1|3955.1|3946.1|3954.5|3945.5|0
1715374200000|2024-05-10 20:50:00|3955|3946|3954.9|3945.9|3955.2|3946.2|3954.8|3945.8|0
1715374500000|2024-05-10 20:55:00|3955.1|3946.1|3954.6|3945.6|3955.2|3946.2|3954.2|3945.2|0
1715551200000|2024-05-12 22:00:00|3954.6|3945.6|3955.1|3946.1|3955.2|3946.2|3954.3|3945.3|0
1715551500000|2024-05-12 22:05:00|3955|3946|3954|3945|3955.1|3946.1|3953.8|3944.8|0
1715551800000|2024-05-12 22:10:00|3954.1|3945.1|3954.3|3945.3|3954.4|3945.4|3954|3945|0
1715552100000|2024-05-12 22:15:00|3954.4|3945.4|3954.7|3945.7|3954.7|3945.7|3954.1|3945.1|0
1715552400000|2024-05-12 22:20:00|3955|3946|3955|3946|3955|3946|3954.9|3945.9|0
1715552700000|2024-05-12 22:25:00|3954.9|3945.9|3955|3946|3955|3946|3954.7|3945.7|0
1715553000000|2024-05-12 22:30:00|3955.2|3946.2|3956|3947|3956|3947|3955.2|3946.2|0
1715553300000|2024-05-12 22:35:00|3955.9|3946.9|3955.6|3946.6|3956|3947|3955.6|3946.6|0
1715553600000|2024-05-12 22:40:00|3955.8|3946.8|3955.7|3946.7|3955.9|3946.9|3955.6|3946.6|0
1715553900000|2024-05-12 22:45:00|3955|3946|3955|3946|3955.2|3946.2|3954.9|3945.9|0
1715554200000|2024-05-12 22:50:00|3955.1|3946.1|3955|3946|3955.2|3946.2|3954.9|3945.9|0
1715554500000|2024-05-12 22:55:00|3955.1|3946.1|3955|3946|3955.2|3946.2|3954.7|3945.7|0
1715554800000|2024-05-12 23:00:00|3955.8|3946.8|3955.8|3946.8|3956|3947|3955.2|3946.2|0
1715555100000|2024-05-12 23:05:00|3955.9|3946.9|3956.1|3947.1|3956.4|3947.4|3955.9|3946.9|0
1715555400000|2024-05-12 23:10:00|3956|3947|3955.8|3946.8|3956.1|3947.1|3955.8|3946.8|0
1715555700000|2024-05-12 23:15:00|3955.7|3946.7|3955.9|3946.9|3956|3947|3955.6|3946.6|0
1715556000000|2024-05-12 23:20:00|3955.8|3946.8|3955.9|3946.9|3956|3947|3955.7|3946.7|0
1715556300000|2024-05-12 23:25:00|3956|3947|3956|3947|3956.3|3947.3|3955.9|3946.9|0
1715556600000|2024-05-12 23:30:00|3955.9|3946.9|3955.9|3946.9|3956|3947|3955.6|3946.6|0
1715556900000|2024-05-12 23:35:00|3956|3947|3956|3947|3956.2|3947.2|3955.9|3946.9|0
1715557200000|2024-05-12 23:40:00|3956.1|3947.1|3955.9|3946.9|3956.1|3947.1|3955.9|3946.9|0
1715557500000|2024-05-12 23:45:00|3955.8|3946.8|3956.1|3947.1|3956.1|3947.1|3955.8|3946.8|0
1715557800000|2024-05-12 23:50:00|3955.9|3946.9|3955.8|3946.8|3955.9|3946.9|3955.6|3946.6|0
1715558100000|2024-05-12 23:55:00|3955.7|3946.7|3955.8|3946.8|3955.9|3946.9|3955.6|3946.6|0
1715558400000|2024-05-13 00:00:00|3955.2|3946.2|3955.3|3946.3|3955.4|3946.4|3954.9|3945.9|0
1715558700000|2024-05-13 00:05:00|3955.2|3946.2|3955|3946|3955.3|3946.3|3954.1|3945.1|0
1715559000000|2024-05-13 00:10:00|3955.2|3946.2|3955.9|3946.9|3956.1|3947.1|3955.1|3946.1|0
1715559300000|2024-05-13 00:15:00|3956.8|3947.8|3955.9|3946.9|3957|3948|3955.9|3946.9|0
1715559600000|2024-05-13 00:20:00|3955.8|3946.8|3955.5|3946.5|3955.8|3946.8|3955.3|3946.3|0
1715559900000|2024-05-13 00:25:00|3955.3|3946.3|3955.7|3946.7|3955.9|3946.9|3955.2|3946.2|0
1715560200000|2024-05-13 00:30:00|3955.9|3946.9|3955.7|3946.7|3956.1|3947.1|3955.4|3946.4|0
1715560500000|2024-05-13 00:35:00|3955.9|3946.9|3956|3947|3956.1|3947.1|3955.6|3946.6|0
1715560800000|2024-05-13 00:40:00|3955.9|3946.9|3952.9|3943.9|3956|3947|3952.8|3943.8|0
1715561100000|2024-05-13 00:45:00|3952.8|3943.8|3948.1|3939.1|3953.2|3944.2|3948.1|3939.1|0
1715561400000|2024-05-13 00:50:00|3948.2|3939.2|3948.2|3939.2|3948.4|3939.4|3947.9|3938.9|0
1715561700000|2024-05-13 00:55:00|3948.4|3939.4|3948.8|3939.8|3948.8|3939.8|3948.4|3939.4|0
1715562000000|2024-05-13 01:00:00|3951.1|3942.1|3949.9|3940.9|3951.2|3942.2|3949.6|3940.6|0
1715562300000|2024-05-13 01:05:00|3950|3941|3945.7|3936.7|3950|3941|3945.7|3936.7|0
1715562600000|2024-05-13 01:10:00|3945.8|3936.8|3946.1|3937.1|3946.1|3937.1|3945.5|3936.5|0
1715562900000|2024-05-13 01:15:00|3944|3935|3909.6|3905.6|3944|3935|3907.6|3903.6|1852
1715563200000|2024-05-13 01:20:00|3909.1|3905.1|3910.6|3906.6|3917.6|3913.6|3906.6|3902.6|925
1715563500000|2024-05-13 01:25:00|3911.6|3907.6|3908.3|3904.3|3918.3|3914.3|3907.3|3903.3|665
1715563800000|2024-05-13 01:30:00|3907.3|3903.3|3914.3|3910.3|3926.3|3922.3|3902.8|3898.8|5264
1715564100000|2024-05-13 01:35:00|3915.3|3911.3|3934.8|3930.8|3950.3|3946.3|3913.3|3909.3|3764
1715564400000|2024-05-13 01:40:00|3935.3|3931.3|3923.3|3919.3|3940.3|3936.3|3923.3|3919.3|1444
1715564700000|2024-05-13 01:45:00|3923.8|3919.8|3916.3|3912.3|3929.8|3925.8|3916.3|3912.3|1268
1715565000000|2024-05-13 01:50:00|3916.8|3912.8|3927.3|3923.3|3931.3|3927.3|3908.3|3904.3|1443
1715565300000|2024-05-13 01:55:00|3927.8|3923.8|3939.3|3935.3|3943.3|3939.3|3924.3|3920.3|1146
1715565600000|2024-05-13 02:00:00|3938.8|3934.8|3926.3|3922.3|3943.8|3939.8|3926.3|3922.3|1167
1715565900000|2024-05-13 02:05:00|3927.3|3923.3|3945.3|3941.3|3947.3|3943.3|3927.3|3923.3|884
1715566200000|2024-05-13 02:10:00|3945.8|3941.8|3961.8|3957.8|3963.3|3959.3|3945.8|3941.8|1662
1715566500000|2024-05-13 02:15:00|3961.3|3957.3|3977.8|3973.8|3979.3|3975.3|3959.8|3955.8|1280
1715566800000|2024-05-13 02:20:00|3977.3|3973.3|3973.3|3969.3|3982.3|3978.3|3972.3|3968.3|1661
1715567100000|2024-05-13 02:25:00|3973.8|3969.8|3967.3|3963.3|3981.3|3977.3|3966.3|3962.3|1047
1715567400000|2024-05-13 02:30:00|3968.3|3964.3|3982.3|3978.3|3982.3|3978.3|3965.3|3961.3|1020
1715567700000|2024-05-13 02:35:00|3981.3|3977.3|4000.3|3996.3|4000.3|3996.3|3980.3|3976.3|3219
1715568000000|2024-05-13 02:40:00|3999.8|3995.8|4011.8|4007.8|4011.8|4007.8|3996.8|3992.8|2633
1715568300000|2024-05-13 02:45:00|4012.3|4008.3|4016.8|4012.8|4022.3|4018.3|4010.3|4006.3|1949
1715568600000|2024-05-13 02:50:00|4017.3|4013.3|4009.3|4005.3|4018.3|4014.3|4006.3|4002.3|1384
1715568900000|2024-05-13 02:55:00|4009.8|4005.8|4001.8|3997.8|4010.3|4006.3|3997.3|3993.3|885
1715569200000|2024-05-13 03:00:00|4001.3|3997.3|3993.3|3989.3|4001.3|3997.3|3989.3|3985.3|1373
1715569500000|2024-05-13 03:05:00|3993.8|3989.8|3998.3|3994.3|4003.3|3999.3|3993.8|3989.8|432
1715569800000|2024-05-13 03:10:00|3997.8|3993.8|3994.3|3990.3|4003.3|3999.3|3991.3|3987.3|570
1715570100000|2024-05-13 03:15:00|3994.8|3990.8|3995.3|3991.3|4000.3|3996.3|3992.3|3988.3|368
1715570400000|2024-05-13 03:20:00|3994.8|3990.8|3997.8|3993.8|4006.3|4002.3|3994.8|3990.8|606
1715570700000|2024-05-13 03:25:00|3998.3|3994.3|4014.8|4010.8|4015.3|4011.3|3997.8|3993.8|1051
1715571000000|2024-05-13 03:30:00|4014.3|4010.3|4002.3|3998.3|4017.3|4013.3|4002.3|3998.3|686
1715571300000|2024-05-13 03:35:00|4001.3|3997.3|3999.8|3995.8|4004.3|4000.3|3999.3|3995.3|276
1715571600000|2024-05-13 03:40:00|3999.3|3995.3|3996.3|3992.3|4000.3|3996.3|3995.3|3991.3|310
1715571900000|2024-05-13 03:45:00|3997.3|3993.3|4000.3|3996.3|4001.3|3997.3|3994.8|3990.8|190
1715572200000|2024-05-13 03:50:00|4001.3|3997.3|4000.3|3996.3|4002.3|3998.3|3998.3|3994.3|186
1715572500000|2024-05-13 03:55:00|4001.3|3997.3|4003.8|3999.8|4003.8|3999.8|3999.3|3995.3|249
1715572800000|2024-05-13 04:00:00|4005.8|3996.8|4009|4000|4009.3|4000.3|4005.8|3996.8|0
1715573100000|2024-05-13 04:05:00|4009.1|4000.1|4009.3|4000.3|4009.6|4000.6|4009.1|4000.1|0
1715573400000|2024-05-13 04:10:00|4009.1|4000.1|4008.7|3999.7|4009.1|4000.1|4008.5|3999.5|0
1715573700000|2024-05-13 04:15:00|4008.8|3999.8|4005.9|3996.9|4008.9|3999.9|4005.9|3996.9|0
1715574000000|2024-05-13 04:20:00|4006|3997|4005.7|3996.7|4006|3997|4005.6|3996.6|0
1715574300000|2024-05-13 04:25:00|4005.9|3996.9|4005.7|3996.7|4005.9|3996.9|4005.7|3996.7|0
1715574600000|2024-05-13 04:30:00|4005.9|3996.9|4006.1|3997.1|4006.3|3997.3|4005.8|3996.8|0
1715574900000|2024-05-13 04:35:00|4006|3997|4006|3997|4006|3997|4005.8|3996.8|0
1715575200000|2024-05-13 04:40:00|4006.1|3997.1|4006.3|3997.3|4006.3|3997.3|4006|3997|0
1715575500000|2024-05-13 04:45:00|4006.4|3997.4|4006.5|3997.5|4006.5|3997.5|4006.3|3997.3|0
1715575800000|2024-05-13 04:50:00|4006.7|3997.7|4006.5|3997.5|4006.8|3997.8|4006.5|3997.5|0
1715576100000|2024-05-13 04:55:00|4006.7|3997.7|4007.3|3998.3|4007.3|3998.3|4006.5|3997.5|0
1715576400000|2024-05-13 05:00:00|4002.8|3998.8|4015.3|4011.3|4026.3|4022.3|4002.8|3998.8|2082
1715576700000|2024-05-13 05:05:00|4016.3|4012.3|4013.3|4009.3|4019.8|4015.8|4011.3|4007.3|991
1715577000000|2024-05-13 05:10:00|4013.8|4009.8|4004.8|4000.8|4015.3|4011.3|4003.3|3999.3|840
1715577300000|2024-05-13 05:15:00|4005.3|4001.3|4007.3|4003.3|4016.3|4012.3|4004.3|4000.3|744
1715577600000|2024-05-13 05:20:00|4006.8|4002.8|4020.3|4016.3|4025.3|4021.3|4004.3|4000.3|1002
1715577900000|2024-05-13 05:25:00|4021.3|4017.3|4028.8|4024.8|4030.3|4026.3|4020.3|4016.3|864
1715578200000|2024-05-13 05:30:00|4029.3|4025.3|4023.3|4019.3|4032.3|4028.3|4021.3|4017.3|1018
1715578500000|2024-05-13 05:35:00|4022.8|4018.8|4017.8|4013.8|4028.3|4024.3|4017.3|4013.3|679
1715578800000|2024-05-13 05:40:00|4017.3|4013.3|4015.8|4011.8|4020.8|4016.8|4015.3|4011.3|429
1715579100000|2024-05-13 05:45:00|4016.3|4012.3|4020.3|4016.3|4025.3|4021.3|4015.3|4011.3|491
1715579400000|2024-05-13 05:50:00|4020.8|4016.8|4024.3|4020.3|4028.3|4024.3|4017.3|4013.3|467
1715579700000|2024-05-13 05:55:00|4023.3|4019.3|4023.3|4019.3|4024.3|4020.3|4018.3|4014.3|421
1715580000000|2024-05-13 06:00:00|4022.3|4018.3|4019.3|4015.3|4024.3|4020.3|4018.3|4014.3|493
1715580300000|2024-05-13 06:05:00|4019.8|4015.8|4008.3|4004.3|4019.8|4015.8|4007.8|4003.8|929
1715580600000|2024-05-13 06:10:00|4007.8|4003.8|4005.8|4001.8|4011.3|4007.3|4005.3|4001.3|566
1715580900000|2024-05-13 06:15:00|4005.3|4001.3|4000.3|3996.3|4005.3|4001.3|3999.3|3995.3|854
1715581200000|2024-05-13 06:20:00|3999.3|3995.3|4003.3|3999.3|4005.3|4001.3|3999.3|3995.3|546
1715581500000|2024-05-13 06:25:00|4003.8|3999.8|4002.3|3998.3|4004.3|4000.3|3999.3|3995.3|533
1715581800000|2024-05-13 06:30:00|4001.8|3997.8|4002.3|3998.3|4004.3|4000.3|3996.3|3992.3|722
1715582100000|2024-05-13 06:35:00|4001.3|3997.3|4013.3|4009.3|4013.3|4009.3|4001.3|3997.3|636
1715582400000|2024-05-13 06:40:00|4012.8|4008.8|4016.3|4012.3|4016.3|4012.3|4011.3|4007.3|487
1715582700000|2024-05-13 06:45:00|4015.8|4011.8|4015.3|4011.3|4020.3|4016.3|4013.3|4009.3|1024
1715583000000|2024-05-13 06:50:00|4014.3|4010.3|4015.3|4011.3|4016.3|4012.3|4013.3|4009.3|761
1715583300000|2024-05-13 06:55:00|4016.3|4012.3|4013.3|4009.3|4016.3|4012.3|4012.3|4008.3|603
1715583600000|2024-05-13 07:00:00|4013.8|4009.8|4009.3|4005.3|4017.3|4013.3|4008.3|4004.3|598
1715583900000|2024-05-13 07:05:00|4008.8|4004.8|4011.3|4007.3|4011.3|4007.3|4008.3|4004.3|521
1715584200000|2024-05-13 07:10:00|4011.8|4007.8|4019.3|4015.3|4019.3|4015.3|4011.3|4007.3|449
1715584500000|2024-05-13 07:15:00|4019.8|4015.8|4023.3|4019.3|4023.3|4019.3|4019.3|4015.3|559
1715584800000|2024-05-13 07:20:00|4023.8|4019.8|4023.3|4019.3|4028.3|4024.3|4022.3|4018.3|478
1715585100000|2024-05-13 07:25:00|4023.8|4019.8|4021.3|4017.3|4024.3|4020.3|4019.3|4015.3|394
1715585400000|2024-05-13 07:30:00|4020.3|4016.3|4023.3|4019.3|4026.3|4022.3|4019.3|4015.3|356
1715585700000|2024-05-13 07:35:00|4022.3|4018.3|4020.3|4016.3|4023.3|4019.3|4017.8|4013.8|691
1715586000000|2024-05-13 07:40:00|4019.3|4015.3|4019.3|4015.3|4020.3|4016.3|4017.3|4013.3|572
1715586300000|2024-05-13 07:45:00|4018.8|4014.8|4015.3|4011.3|4019.8|4015.8|4015.3|4011.3|559
1715586600000|2024-05-13 07:50:00|4015.8|4011.8|4013.3|4009.3|4019.3|4015.3|4013.3|4009.3|768
1715586900000|2024-05-13 07:55:00|4012.8|4008.8|4016.3|4012.3|4016.3|4012.3|4012.3|4008.3|689
1715587200000|2024-05-13 08:00:00|4015.3|4011.3|4017.3|4013.3|4017.3|4013.3|4010.3|4006.3|1102
1715587500000|2024-05-13 08:05:00|4016.3|4012.3|4019.3|4015.3|4019.3|4015.3|4014.8|4010.8|1156
1715587800000|2024-05-13 08:10:00|4018.3|4014.3|4021.3|4017.3|4022.3|4018.3|4017.3|4013.3|1770
1715588100000|2024-05-13 08:15:00|4020.3|4016.3|4017.3|4013.3|4021.3|4017.3|4017.3|4013.3|958
1715588400000|2024-05-13 08:20:00|4017.8|4013.8|4021.3|4017.3|4021.3|4017.3|4016.3|4012.3|882
1715588700000|2024-05-13 08:25:00|4020.8|4016.8|4021.8|4017.8|4024.3|4020.3|4020.3|4016.3|1090
1715589000000|2024-05-13 08:30:00|4023.9|4014.9|4023.5|4014.5|4024|4015|4023.2|4014.2|0
1715589300000|2024-05-13 08:35:00|4023.4|4014.4|4022.8|4013.8|4023.4|4014.4|4022.8|4013.8|0
1715589600000|2024-05-13 08:40:00|4022.7|4013.7|4022.7|4013.7|4022.8|4013.8|4022.3|4013.3|0
1715589900000|2024-05-13 08:45:00|4022.8|4013.8|4022.8|4013.8|4022.8|4013.8|4022.3|4013.3|0
1715590200000|2024-05-13 08:50:00|4022.7|4013.7|4022.8|4013.8|4022.9|4013.9|4022.3|4013.3|0
1715590500000|2024-05-13 08:55:00|4022.7|4013.7|4022.5|4013.5|4023.2|4014.2|4022.5|4013.5|0
1715590800000|2024-05-13 09:00:00|4022.6|4013.6|4023|4014|4023.2|4014.2|4022.1|4013.1|0
1715591100000|2024-05-13 09:05:00|4023.1|4014.1|4023.2|4014.2|4023.4|4014.4|4022.6|4013.6|0
1715591400000|2024-05-13 09:10:00|4023.1|4014.1|4023.5|4014.5|4023.5|4014.5|4023|4014|0
1715591700000|2024-05-13 09:15:00|4023.8|4014.8|4029.8|4022.8|4032.8|4025.8|4023.8|4014.8|155
1715592000000|2024-05-13 09:20:00|4030.8|4023.8|4028.8|4021.8|4030.8|4023.8|4028.8|4021.8|80
1715592300000|2024-05-13 09:25:00|4027.8|4020.8|4026.8|4019.8|4027.8|4021.8|4024.8|4017.8|199
1715592600000|2024-05-13 09:30:00|4025.8|4018.8|4024.8|4016.8|4026.8|4019.8|4024.8|4016.8|7
1715592900000|2024-05-13 09:35:00|4023.8|4015.8|4023.8|4015.8|4024.8|4017.8|4022.8|4015.8|8
1715593200000|2024-05-13 09:40:00|4024.8|4016.8|4022.8|4015.8|4024.8|4017.8|4022.8|4015.8|133
1715593500000|2024-05-13 09:45:00|4023.8|4016.8|4021.8|4014.8|4024.8|4016.8|4021.8|4014.8|17
1715593800000|2024-05-13 09:50:00|4020.8|4013.8|4019.8|4012.8|4021.8|4014.8|4019.8|4012.8|12
1715594100000|2024-05-13 09:55:00|4018.8|4011.8|4018.8|4011.8|4019.8|4012.8|4018.8|4011.8|2
1715594400000|2024-05-13 10:00:00|4017.8|4010.8|4017.8|4010.8|4018.8|4011.8|4015.8|4008.8|31
1715594700000|2024-05-13 10:05:00|4016.8|4009.8|4017.8|4009.8|4017.8|4010.8|4016.8|4009.8|98
1715595000000|2024-05-13 10:10:00|4016.8|4008.8|4017.8|4010.8|4017.8|4010.8|4016.8|4008.8|6
1715595300000|2024-05-13 10:15:00|4016.8|4009.8|4016.8|4009.8|4017.8|4010.8|4016.8|4009.8|19
1715595600000|2024-05-13 10:20:00|4017.8|4010.8|4016.8|4009.8|4017.8|4010.8|4015.8|4008.8|3
1715595900000|2024-05-13 10:25:00|4017.8|4010.8|4016.8|4009.8|4017.8|4010.8|4016.8|4009.8|5
1715596200000|2024-05-13 10:30:00|4017.8|4010.8|4021.8|4014.8|4021.8|4014.8|4017.8|4009.8|40
1715596500000|2024-05-13 10:35:00|4020.8|4013.8|4020.8|4013.8|4021.8|4014.8|4019.8|4012.8|10
1715596800000|2024-05-13 10:40:00|4019.8|4012.8|4018.8|4011.8|4020.8|4013.8|4018.8|4011.8|5
1715597100000|2024-05-13 10:45:00|4017.8|4010.8|4020.8|4013.8|4020.8|4013.8|4017.8|4010.8|10
1715597400000|2024-05-13 10:50:00|4019.8|4012.8|4022.8|4015.8|4022.8|4015.8|4019.8|4012.8|10
1715597700000|2024-05-13 10:55:00|4023.8|4016.8|4024.8|4016.8|4024.8|4016.8|4021.8|4014.8|20
1715598000000|2024-05-13 11:00:00|4023.8|4017.8|4022.8|4015.8|4025.8|4017.8|4022.8|4015.8|5
1715598300000|2024-05-13 11:05:00|4021.8|4014.8|4024.8|4017.8|4024.8|4017.8|4021.8|4014.8|8
1715598600000|2024-05-13 11:10:00|4023.8|4016.8|4022.8|4015.8|4024.8|4016.8|4021.8|4014.8|1
1715598900000|2024-05-13 11:15:00|4023.8|4016.8|4025.8|4018.8|4025.8|4018.8|4023.8|4016.8|6
1715599200000|2024-05-13 11:20:00|4027.8|4017.8|4027.8|4020.8|4027.8|4020.8|4026.8|4017.8|92
1715599500000|2024-05-13 11:25:00|4026.8|4019.8|4026.8|4018.8|4026.8|4019.8|4025.8|4018.8|5
1715599800000|2024-05-13 11:30:00|4025.8|4019.8|4026.8|4019.8|4026.8|4019.8|4025.8|4018.8|4
1715600100000|2024-05-13 11:35:00|4025.8|4018.8|4026.8|4019.8|4026.8|4019.8|4025.8|4018.8|16
1715600400000|2024-05-13 11:40:00|4027.8|4020.8|4027.8|4020.8|4028.8|4021.8|4027.8|4020.8|7
1715600700000|2024-05-13 11:45:00|4028.8|4021.8|4029.8|4022.8|4030.8|4023.8|4027.8|4021.8|47
1715601000000|2024-05-13 11:50:00|4030.8|4023.8|4030.8|4023.8|4030.8|4023.8|4029.8|4022.8|8
1715601300000|2024-05-13 11:55:00|4029.8|4022.8|4031.8|4023.8|4031.8|4024.8|4028.8|4021.8|77
1715601600000|2024-05-13 12:00:00|4030.8|4022.8|4030.8|4023.8|4031.8|4024.8|4030.8|4022.8|24
1715601900000|2024-05-13 12:05:00|4031.8|4022.8|4030.8|4023.8|4032.8|4024.8|4030.8|4022.8|25
1715602200000|2024-05-13 12:10:00|4029.8|4022.8|4027.8|4020.8|4030.8|4023.8|4027.8|4020.8|44
1715602500000|2024-05-13 12:15:00|4026.8|4019.8|4025.8|4018.8|4026.8|4019.8|4025.8|4018.8|11
1715602800000|2024-05-13 12:20:00|4026.8|4019.8|4025.8|4018.8|4026.8|4019.8|4025.8|4018.8|1
1715603100000|2024-05-13 12:25:00|4026.8|4019.8|4028.8|4021.8|4028.8|4021.8|4025.8|4018.8|22
1715603400000|2024-05-13 12:30:00|4027.8|4020.8|4026.8|4018.8|4030.8|4022.8|4025.8|4018.8|29
1715603700000|2024-05-13 12:35:00|4025.8|4019.8|4025.8|4018.8|4026.8|4019.8|4025.8|4017.8|2
1715604000000|2024-05-13 12:40:00|4024.8|4017.8|4025.8|4018.8|4026.8|4019.8|4024.8|4017.8|2
1715604300000|2024-05-13 12:45:00|4024.8|4017.8|4023.8|4016.8|4025.8|4018.8|4023.8|4016.8|8
1715604600000|2024-05-13 12:50:00|4024.8|4017.8|4023.8|4016.8|4024.8|4017.8|4023.8|4016.8|4
1715604900000|2024-05-13 12:55:00|4022.8|4015.8|4024.8|4017.8|4024.8|4017.8|4021.8|4014.8|15
1715605200000|2024-05-13 13:00:00|4023.8|4016.8|4025.8|4017.8|4025.8|4018.8|4022.8|4015.8|8
1715605500000|2024-05-13 13:05:00|4024.8|4016.8|4023.8|4015.8|4025.8|4017.8|4022.8|4015.8|10
1715605800000|2024-05-13 13:10:00|4022.8|4016.8|4024.8|4016.8|4024.8|4016.8|4022.8|4015.8|2
1715606100000|2024-05-13 13:15:00|4023.8|4017.8|4027.8|4020.8|4027.8|4020.8|4023.8|4017.8|35
1715606400000|2024-05-13 13:20:00|4028.8|4021.8|4035.8|4028.8|4035.8|4028.8|4028.8|4021.8|163
1715606700000|2024-05-13 13:25:00|4034.8|4027.8|4034.8|4027.8|4035.8|4028.8|4031.8|4024.8|110
1715607000000|2024-05-13 13:30:00|4033.8|4026.8|4057.8|4049.8|4057.8|4049.8|4033.8|4026.8|841
1715607300000|2024-05-13 13:35:00|4056.8|4050.8|4065.8|4058.8|4072.8|4064.8|4056.8|4049.8|1016
1715607600000|2024-05-13 13:40:00|4066.8|4059.8|4072.8|4064.8|4073.8|4066.8|4063.8|4056.8|682
1715607900000|2024-05-13 13:45:00|4071.8|4065.8|4077.8|4070.8|4082.8|4075.8|4071.8|4065.8|468
1715608200000|2024-05-13 13:50:00|4078.8|4071.8|4095.8|4088.8|4096.8|4088.8|4076.8|4069.8|669
1715608500000|2024-05-13 13:55:00|4094.8|4087.8|4093.3|4087.3|4103.8|4096.8|4091.8|4084.8|1010
1715608800000|2024-05-13 14:00:00|4092.8|4086.8|4082.3|4076.3|4093.3|4087.3|4081.8|4075.8|550
1715609100000|2024-05-13 14:05:00|4081.3|4075.3|4083.8|4077.8|4086.3|4080.3|4080.3|4074.3|211
1715609400000|2024-05-13 14:10:00|4083.3|4077.3|4086.3|4080.3|4087.8|4081.8|4082.3|4076.3|217
1715609700000|2024-05-13 14:15:00|4085.8|4079.8|4086.3|4080.3|4091.3|4085.3|4084.8|4078.8|238
1715610000000|2024-05-13 14:20:00|4085.8|4079.8|4091.3|4085.3|4091.8|4085.8|4083.3|4077.3|156
1715610300000|2024-05-13 14:25:00|4090.8|4084.8|4091.3|4085.3|4091.8|4085.8|4087.3|4081.3|179
1715610600000|2024-05-13 14:30:00|4091.8|4085.8|4091.3|4085.3|4093.3|4087.3|4087.3|4081.3|236
1715610900000|2024-05-13 14:35:00|4091.8|4085.8|4094.3|4088.3|4095.3|4089.3|4091.3|4085.3|190
1715611200000|2024-05-13 14:40:00|4094.8|4088.8|4099.3|4093.3|4100.3|4094.3|4093.3|4087.3|225
1715611500000|2024-05-13 14:45:00|4099.8|4093.8|4102.3|4096.3|4102.3|4096.3|4098.3|4092.3|138
1715611800000|2024-05-13 14:50:00|4101.3|4095.3|4097.3|4091.3|4101.3|4095.3|4095.3|4089.3|189
1715612100000|2024-05-13 14:55:00|4098.3|4092.3|4098.8|4092.8|4100.3|4094.3|4097.3|4091.3|118
1715612400000|2024-05-13 15:00:00|4099.3|4093.3|4094.3|4088.3|4101.8|4095.8|4092.8|4086.8|176
1715612700000|2024-05-13 15:05:00|4095.3|4089.3|4096.3|4090.3|4096.3|4090.3|4090.8|4084.8|115
1715613000000|2024-05-13 15:10:00|4097.3|4091.3|4096.3|4090.3|4099.3|4093.3|4095.3|4089.3|101
1715613300000|2024-05-13 15:15:00|4095.3|4089.3|4097.3|4091.3|4097.3|4091.3|4093.3|4087.3|26
1715613600000|2024-05-13 15:20:00|4096.8|4090.8|4098.3|4092.3|4098.3|4092.3|4094.3|4088.3|79
1715613900000|2024-05-13 15:25:00|4097.8|4091.8|4094.3|4088.3|4097.8|4091.8|4092.8|4086.8|62
1715614200000|2024-05-13 15:30:00|4093.8|4087.8|4093.8|4087.8|4095.8|4089.8|4091.3|4085.3|60
1715614500000|2024-05-13 15:35:00|4093.3|4087.3|4090.3|4084.3|4093.3|4087.3|4085.8|4079.8|293
1715614800000|2024-05-13 15:40:00|4090.8|4084.8|4085.3|4079.3|4090.8|4084.8|4083.3|4077.3|80
1715615100000|2024-05-13 15:45:00|4084.3|4078.3|4081.3|4075.3|4084.8|4078.8|4081.3|4075.3|57
1715615400000|2024-05-13 15:50:00|4081.8|4075.8|4082.3|4076.3|4082.8|4076.8|4081.3|4075.3|46
1715615700000|2024-05-13 15:55:00|4081.8|4075.8|4081.8|4075.8|4083.3|4077.3|4079.3|4073.3|107
1715616000000|2024-05-13 16:00:00|4081.3|4075.3|4083.8|4077.8|4086.3|4080.3|4081.3|4075.3|29
1715616300000|2024-05-13 16:05:00|4083.3|4077.3|4084.3|4078.3|4084.3|4078.3|4080.3|4074.3|43
1715616600000|2024-05-13 16:10:00|4083.8|4077.8|4085.3|4079.3|4085.3|4079.3|4081.8|4075.8|27
1715616900000|2024-05-13 16:15:00|4084.8|4078.8|4084.3|4078.3|4086.3|4080.3|4083.3|4077.3|22
1715617200000|2024-05-13 16:20:00|4083.8|4077.8|4083.3|4077.3|4084.3|4078.3|4083.3|4077.3|18
1715617500000|2024-05-13 16:25:00|4082.8|4076.8|4080.3|4074.3|4083.3|4077.3|4079.3|4073.3|35
1715617800000|2024-05-13 16:30:00|4081.3|4075.3|4075.3|4069.3|4081.3|4075.3|4075.3|4069.3|113
1715618100000|2024-05-13 16:35:00|4075.8|4069.8|4079.3|4073.3|4079.3|4073.3|4074.8|4068.8|90
1715618400000|2024-05-13 16:40:00|4079.8|4073.8|4077.3|4071.3|4080.3|4074.3|4076.3|4070.3|69
1715618700000|2024-05-13 16:45:00|4077.8|4071.8|4079.3|4073.3|4079.8|4073.8|4076.3|4070.3|52
1715619000000|2024-05-13 16:50:00|4078.8|4072.8|4077.8|4071.8|4080.3|4074.3|4076.3|4070.3|30
1715619300000|2024-05-13 16:55:00|4078.3|4072.3|4078.3|4072.3|4079.3|4073.3|4077.3|4071.3|11
1715619600000|2024-05-13 17:00:00|4077.8|4071.8|4073.3|4067.3|4077.8|4071.8|4072.3|4066.3|65
1715619900000|2024-05-13 17:05:00|4072.3|4066.3|4071.3|4065.3|4072.3|4066.3|4070.3|4064.3|48
1715620200000|2024-05-13 17:10:00|4070.8|4064.8|4071.3|4065.3|4073.3|4067.3|4069.3|4063.3|36
1715620500000|2024-05-13 17:15:00|4070.8|4064.8|4069.8|4063.8|4073.3|4067.3|4069.8|4063.8|35
1715620800000|2024-05-13 17:20:00|4070.3|4064.3|4073.3|4067.3|4074.3|4068.3|4070.3|4064.3|39
1715621100000|2024-05-13 17:25:00|4073.8|4067.8|4074.3|4068.3|4075.3|4069.3|4073.3|4067.3|28
1715621400000|2024-05-13 17:30:00|4074.8|4068.8|4075.3|4069.3|4077.3|4071.3|4073.3|4067.3|14
1715621700000|2024-05-13 17:35:00|4074.8|4068.8|4074.3|4068.3|4077.3|4071.3|4074.3|4068.3|13
1715622000000|2024-05-13 17:40:00|4073.8|4067.8|4074.3|4068.3|4075.3|4069.3|4073.3|4067.3|19
1715622300000|2024-05-13 17:45:00|4073.8|4067.8|4076.3|4070.3|4076.3|4070.3|4073.8|4067.8|7
1715622600000|2024-05-13 17:50:00|4075.8|4069.8|4074.3|4068.3|4076.3|4070.3|4073.3|4067.3|35
1715622900000|2024-05-13 17:55:00|4074.8|4068.8|4074.8|4068.8|4076.3|4070.3|4073.3|4067.3|39
1715623200000|2024-05-13 18:00:00|4074.3|4068.3|4076.3|4070.3|4076.3|4070.3|4073.8|4067.8|32
1715623500000|2024-05-13 18:05:00|4077.3|4071.3|4076.3|4070.3|4077.3|4071.3|4076.3|4070.3|14
1715623800000|2024-05-13 18:10:00|4075.8|4069.8|4073.3|4067.3|4075.8|4069.8|4073.3|4067.3|32
1715624100000|2024-05-13 18:15:00|4073.8|4067.8|4073.3|4067.3|4074.8|4068.8|4072.3|4066.3|17
1715624400000|2024-05-13 18:20:00|4073.8|4067.8|4072.3|4066.3|4074.3|4068.3|4072.3|4066.3|32
1715624700000|2024-05-13 18:25:00|4071.3|4065.3|4072.3|4066.3|4073.3|4067.3|4070.8|4064.8|56
1715625000000|2024-05-13 18:30:00|4071.8|4065.8|4071.3|4065.3|4071.8|4065.8|4070.3|4064.3|22
1715625300000|2024-05-13 18:35:00|4071.8|4065.8|4071.3|4065.3|4073.3|4067.3|4071.3|4065.3|25
1715625600000|2024-05-13 18:40:00|4072.3|4066.3|4070.3|4064.3|4072.8|4066.8|4069.3|4063.3|36
1715625900000|2024-05-13 18:45:00|4070.8|4064.8|4071.3|4065.3|4072.8|4066.8|4070.3|4064.3|50
1715626200000|2024-05-13 18:50:00|4071.8|4065.8|4072.3|4066.3|4074.3|4068.3|4071.3|4065.3|66
1715626500000|2024-05-13 18:55:00|4071.8|4065.8|4073.9|4064.9|4073.9|4067.3|4068.3|4062.3|184
1715626800000|2024-05-13 19:00:00|4074.1|4065.1|4074.6|4065.6|4074.9|4065.9|4073.9|4064.9|1
1715627100000|2024-05-13 19:05:00|4074.4|4065.4|4073.7|4064.7|4074.6|4065.6|4073.4|4064.4|0
1715627400000|2024-05-13 19:10:00|4073.4|4064.4|4074.4|4065.4|4074.7|4065.7|4073.2|4064.2|0
1715627700000|2024-05-13 19:15:00|4074.5|4065.5|4075.3|4066.3|4075.4|4066.4|4074.4|4065.4|0
1715628000000|2024-05-13 19:20:00|4075.4|4066.4|4073.1|4064.1|4075.6|4066.6|4073.1|4064.1|0
1715628300000|2024-05-13 19:25:00|4073.2|4064.2|4073.5|4064.5|4073.8|4064.8|4071.8|4062.8|0
1715628600000|2024-05-13 19:30:00|4073.7|4064.7|4074.4|4065.4|4074.6|4065.6|4073.2|4064.2|0
1715628900000|2024-05-13 19:35:00|4074.3|4065.3|4074.9|4065.9|4075.5|4066.5|4074.2|4065.2|0
1715629200000|2024-05-13 19:40:00|4075.1|4066.1|4074.9|4065.9|4075.2|4066.2|4074.1|4065.1|0
1715629500000|2024-05-13 19:45:00|4074.8|4065.8|4073.2|4064.2|4074.8|4065.8|4073.1|4064.1|0
1715629800000|2024-05-13 19:50:00|4073.3|4064.3|4073.8|4064.8|4074.9|4065.9|4073|4064|0
1715630100000|2024-05-13 19:55:00|4073.2|4064.2|4074.6|4065.6|4075.1|4066.1|4072.8|4063.8|0
1715630400000|2024-05-13 20:00:00|4074.4|4065.4|4073.5|4064.5|4075.8|4066.8|4073.5|4064.5|0
1715630700000|2024-05-13 20:05:00|4073.4|4064.4|4072.5|4063.5|4073.5|4064.5|4072.5|4063.5|0
1715631000000|2024-05-13 20:10:00|4072.6|4063.6|4072.7|4063.7|4073|4064|4072.3|4063.3|0
1715631300000|2024-05-13 20:15:00|4075.2|4066.2|4075.5|4066.5|4075.5|4066.5|4075.2|4066.2|0
1715631600000|2024-05-13 20:20:00|4075.4|4066.4|4075.5|4066.5|4075.5|4066.5|4075.2|4066.2|0
1715631900000|2024-05-13 20:25:00|4075.7|4066.7|4075.7|4066.7|4075.8|4066.8|4075.5|4066.5|0
1715632200000|2024-05-13 20:30:00|4075.8|4066.8|4075.4|4066.4|4075.8|4066.8|4075.4|4066.4|0
1715632500000|2024-05-13 20:35:00|4075.5|4066.5|4075.5|4066.5|4075.7|4066.7|4075.5|4066.5|0
1715632800000|2024-05-13 20:40:00|4075.4|4066.4|4075.2|4066.2|4075.5|4066.5|4075.1|4066.1|0
1715633100000|2024-05-13 20:45:00|4072.6|4063.6|4072.3|4063.3|4072.7|4063.7|4072.3|4063.3|0
1715633400000|2024-05-13 20:50:00|4072.2|4063.2|4072.5|4063.5|4072.5|4063.5|4072.2|4063.2|0
1715633700000|2024-05-13 20:55:00|4072.6|4063.6|4072.8|4063.8|4073.1|4064.1|4072.3|4063.3|0
1715634000000|2024-05-13 21:00:00|4075.8|4066.8|4075.9|4066.9|4075.9|4066.9|4075.7|4066.7|0
1715634600000|2024-05-13 21:10:00|4076.1|4067.1|4076|4067|4076.1|4067.1|4075.9|4066.9|0
1715634900000|2024-05-13 21:15:00|4076.2|4067.2|4076.3|4067.3|4076.3|4067.3|4076.2|4067.2|0
1715635200000|2024-05-13 21:20:00|4076.2|4067.2|4076.2|4067.2|4076.2|4067.2|4076|4067|0
1715635800000|2024-05-13 21:30:00|4076.3|4067.3|4076.3|4067.3|4076.3|4067.3|4076.3|4067.3|0
1715636100000|2024-05-13 21:35:00|4076.2|4067.2|4076.3|4067.3|4076.3|4067.3|4076.2|4067.2|0
1715637300000|2024-05-13 21:55:00|4076.2|4067.2|4076|4067|4076.2|4067.2|4075.8|4066.8|0
1715637600000|2024-05-13 22:00:00|4075.6|4066.6|4076|4067|4076.4|4067.4|4075.4|4066.4|0
1715637900000|2024-05-13 22:05:00|4076.1|4067.1|4076.1|4067.1|4076.1|4067.1|4075.8|4066.8|0
1715638200000|2024-05-13 22:10:00|4076.2|4067.2|4076.4|4067.4|4076.4|4067.4|4076.1|4067.1|0
1715638500000|2024-05-13 22:15:00|4076.3|4067.3|4076.9|4067.9|4076.9|4067.9|4076.2|4067.2|0
1715638800000|2024-05-13 22:20:00|4076.2|4067.2|4075.4|4066.4|4076.6|4067.6|4075.4|4066.4|0
1715639100000|2024-05-13 22:25:00|4075.6|4066.6|4075.8|4066.8|4076.1|4067.1|4075.4|4066.4|0
1715639400000|2024-05-13 22:30:00|4075.9|4066.9|4075.8|4066.8|4076.1|4067.1|4075.6|4066.6|0
1715639700000|2024-05-13 22:35:00|4075.9|4066.9|4076.4|4067.4|4076.4|4067.4|4075.9|4066.9|0
1715640000000|2024-05-13 22:40:00|4076.3|4067.3|4076.3|4067.3|4076.4|4067.4|4076.1|4067.1|0
1715640300000|2024-05-13 22:45:00|4076.2|4067.2|4076.6|4067.6|4076.6|4067.6|4076.2|4067.2|0
1715640600000|2024-05-13 22:50:00|4076.7|4067.7|4076.7|4067.7|4076.7|4067.7|4076.4|4067.4|0
1715640900000|2024-05-13 22:55:00|4076.6|4067.6|4076.6|4067.6|4076.9|4067.9|4076.6|4067.6|0
1715641200000|2024-05-13 23:00:00|4076.4|4067.4|4076.4|4067.4|4076.6|4067.6|4076.2|4067.2|0
1715641500000|2024-05-13 23:05:00|4076.3|4067.3|4076.2|4067.2|4076.4|4067.4|4076.2|4067.2|0
1715641800000|2024-05-13 23:10:00|4076.4|4067.4|4076.4|4067.4|4076.6|4067.6|4076.4|4067.4|0
1715642100000|2024-05-13 23:15:00|4076.3|4067.3|4076.4|4067.4|4076.6|4067.6|4076.2|4067.2|0
1715642400000|2024-05-13 23:20:00|4076.5|4067.5|4076.5|4067.5|4076.6|4067.6|4076.5|4067.5|0
1715642700000|2024-05-13 23:25:00|4076.6|4067.6|4076.8|4067.8|4076.8|4067.8|4076.6|4067.6|0
1715643000000|2024-05-13 23:30:00|4076.6|4067.6|4076.6|4067.6|4076.8|4067.8|4076.6|4067.6|0
1715643300000|2024-05-13 23:35:00|4076.5|4067.5|4076.6|4067.6|4076.6|4067.6|4076.5|4067.5|0
1715643600000|2024-05-13 23:40:00|4076.8|4067.8|4076.9|4067.9|4076.9|4067.9|4076.8|4067.8|0
1715643900000|2024-05-13 23:45:00|4077.1|4068.1|4077.3|4068.3|4077.3|4068.3|4077.1|4068.1|0
1715644200000|2024-05-13 23:50:00|4077.1|4068.1|4077.1|4068.1|4077.2|4068.2|4076.8|4067.8|0
1715644500000|2024-05-13 23:55:00|4077|4068|4076.8|4067.8|4077.1|4068.1|4076.8|4067.8|0
1715644800000|2024-05-14 00:00:00|4076.9|4067.9|4076.8|4067.8|4077.1|4068.1|4076.6|4067.6|0
1715645100000|2024-05-14 00:05:00|4076.6|4067.6|4077.1|4068.1|4077.3|4068.3|4076.6|4067.6|0
1715645400000|2024-05-14 00:10:00|4077.2|4068.2|4077.3|4068.3|4077.4|4068.4|4077.1|4068.1|0
1715645700000|2024-05-14 00:15:00|4077.1|4068.1|4076.9|4067.9|4077.1|4068.1|4076.9|4067.9|0
1715646000000|2024-05-14 00:20:00|4077|4068|4077.5|4068.5|4077.7|4068.7|4077|4068|0
1715646300000|2024-05-14 00:25:00|4077.4|4068.4|4077.5|4068.5|4077.6|4068.6|4077.4|4068.4|0
1715646600000|2024-05-14 00:30:00|4077.6|4068.6|4077.1|4068.1|4077.6|4068.6|4077|4068|0
1715646900000|2024-05-14 00:35:00|4077.3|4068.3|4077.6|4068.6|4077.6|4068.6|4077.1|4068.1|0
1715647200000|2024-05-14 00:40:00|4077.7|4068.7|4076.6|4067.6|4077.7|4068.7|4076.6|4067.6|0
1715647500000|2024-05-14 00:45:00|4076.7|4067.7|4075.8|4066.8|4076.7|4067.7|4075.7|4066.7|0
1715647800000|2024-05-14 00:50:00|4075.7|4066.7|4076.3|4067.3|4076.4|4067.4|4075.7|4066.7|0
1715648100000|2024-05-14 00:55:00|4076.4|4067.4|4076.4|4067.4|4076.6|4067.6|4076.1|4067.1|0
1715648400000|2024-05-14 01:00:00|4076.3|4067.3|4076.8|4067.8|4076.8|4067.8|4076.3|4067.3|0
1715648700000|2024-05-14 01:05:00|4076.6|4067.6|4076.3|4067.3|4076.8|4067.8|4076.1|4067.1|0
1715649000000|2024-05-14 01:10:00|4076.2|4067.2|4075.6|4066.6|4076.2|4067.2|4075.6|4066.6|0
1715649300000|2024-05-14 01:15:00|4076.8|4072.8|4074.8|4070.8|4080.3|4076.3|4069.3|4065.3|808
1715649600000|2024-05-14 01:20:00|4074.3|4070.3|4083.3|4079.3|4085.3|4081.3|4071.3|4067.3|881
1715649900000|2024-05-14 01:25:00|4082.8|4078.8|4086.8|4082.8|4088.3|4084.3|4078.3|4074.3|576
1715650200000|2024-05-14 01:30:00|4086.3|4082.3|4098.3|4094.3|4111.3|4107.3|4082.3|4078.3|4276
1715650500000|2024-05-14 01:35:00|4098.8|4094.8|4081.3|4077.3|4103.3|4099.3|4080.8|4076.8|2889
1715650800000|2024-05-14 01:40:00|4081.8|4077.8|4094.3|4090.3|4094.3|4090.3|4073.3|4069.3|2353
1715651100000|2024-05-14 01:45:00|4093.3|4089.3|4084.3|4080.3|4096.3|4092.3|4079.3|4075.3|1657
1715651400000|2024-05-14 01:50:00|4084.8|4080.8|4081.3|4077.3|4086.3|4082.3|4074.3|4070.3|1358
1715651700000|2024-05-14 01:55:00|4080.8|4076.8|4086.8|4082.8|4089.3|4085.3|4080.3|4076.3|1129
1715652000000|2024-05-14 02:00:00|4088.3|4084.3|4060.3|4056.3|4089.3|4085.3|4059.8|4055.8|5537
1715652300000|2024-05-14 02:05:00|4061.3|4057.3|4067.3|4063.3|4076.8|4072.8|4060.3|4056.3|1868
1715652600000|2024-05-14 02:10:00|4067.8|4063.8|4079.5|4075.5|4082.8|4078.8|4067.3|4063.3|1360
1715652900000|2024-05-14 02:15:00|4080.5|4076.5|4097.5|4093.5|4097.5|4093.5|4080.5|4076.5|1631
1715653200000|2024-05-14 02:20:00|4098|4094|4095.5|4091.5|4101.5|4097.5|4091.5|4087.5|1870
1715653500000|2024-05-14 02:25:00|4094.5|4090.5|4098.5|4094.5|4101.5|4097.5|4092.5|4088.5|1858
1715653800000|2024-05-14 02:30:00|4099.5|4095.5|4076|4072|4100.5|4096.5|4074.5|4070.5|1553
1715654100000|2024-05-14 02:35:00|4076.5|4072.5|4081.5|4077.5|4082.5|4078.5|4074.5|4070.5|867
1715654400000|2024-05-14 02:40:00|4081|4077|4079.5|4075.5|4084.5|4080.5|4074.5|4070.5|1082
1715654700000|2024-05-14 02:45:00|4079|4075|4062.5|4058.5|4084.5|4080.5|4062.5|4058.5|1745
1715655000000|2024-05-14 02:50:00|4063|4059|4075|4071|4075.5|4071.5|4062.5|4058.5|793
1715655300000|2024-05-14 02:55:00|4074.5|4070.5|4072.5|4068.5|4078.5|4074.5|4071.5|4067.5|634
1715655600000|2024-05-14 03:00:00|4072|4068|4068|4064|4072.5|4068.5|4065.5|4061.5|636
1715655900000|2024-05-14 03:05:00|4067.5|4063.5|4077.5|4073.5|4080.5|4076.5|4066.5|4062.5|609
1715656200000|2024-05-14 03:10:00|4078|4074|4076.5|4072.5|4079.5|4075.5|4075.5|4071.5|398
1715656500000|2024-05-14 03:15:00|4076|4072|4071.5|4067.5|4077.5|4073.5|4070|4066|486
1715656800000|2024-05-14 03:20:00|4072.5|4068.5|4063.5|4059.5|4075.5|4071.5|4061.5|4057.5|694
1715657100000|2024-05-14 03:25:00|4063|4059|4061|4057|4067.5|4063.5|4060.5|4056.5|620
1715657400000|2024-05-14 03:30:00|4061.5|4057.5|4057.5|4053.5|4062.5|4058.5|4057.5|4053.5|630
1715657700000|2024-05-14 03:35:00|4057|4053|4060.5|4056.5|4062.5|4058.5|4056.5|4052.5|543
1715658000000|2024-05-14 03:40:00|4061|4057|4061.5|4057.5|4063|4059|4058.5|4054.5|335
1715658300000|2024-05-14 03:45:00|4061|4057|4056.5|4052.5|4061.5|4057.5|4055.5|4051.5|266
1715658600000|2024-05-14 03:50:00|4055.5|4051.5|4055.5|4051.5|4058|4054|4054.5|4050.5|345
1715658900000|2024-05-14 03:55:00|4056|4052|4054.5|4050.5|4056.5|4052.5|4053|4049|455
1715659200000|2024-05-14 04:00:00|4057|4048|4056.7|4047.7|4057|4048|4056.6|4047.6|0
1715659500000|2024-05-14 04:05:00|4056.8|4047.8|4057.1|4048.1|4057.1|4048.1|4056.7|4047.7|0
1715659800000|2024-05-14 04:10:00|4057|4048|4057.1|4048.1|4057.2|4048.2|4057|4048|0
1715660100000|2024-05-14 04:15:00|4057|4048|4057.1|4048.1|4057.2|4048.2|4056.9|4047.9|0
1715660400000|2024-05-14 04:20:00|4057.2|4048.2|4057.2|4048.2|4057.4|4048.4|4057.1|4048.1|0
1715660700000|2024-05-14 04:25:00|4057.1|4048.1|4057.5|4048.5|4057.5|4048.5|4057.1|4048.1|0
1715661000000|2024-05-14 04:30:00|4057.4|4048.4|4057.6|4048.6|4057.8|4048.8|4057.4|4048.4|0
1715661300000|2024-05-14 04:35:00|4057.7|4048.7|4057.6|4048.6|4057.9|4048.9|4057.5|4048.5|0
1715661600000|2024-05-14 04:40:00|4057.7|4048.7|4057.8|4048.8|4057.9|4048.9|4057.6|4048.6|0
1715661900000|2024-05-14 04:45:00|4057.9|4048.9|4058.7|4049.7|4058.8|4049.8|4057.8|4048.8|0
1715662200000|2024-05-14 04:50:00|4058.6|4049.6|4058.4|4049.4|4058.6|4049.6|4058.4|4049.4|0
1715662500000|2024-05-14 04:55:00|4058.3|4049.3|4058.5|4049.5|4058.5|4049.5|4058.3|4049.3|0
1715662800000|2024-05-14 05:00:00|4059|4054.5|4051.5|4047.5|4060.5|4056.5|4048.5|4044.5|1771
1715663100000|2024-05-14 05:05:00|4050.5|4046.5|4056.5|4052.5|4058|4054|4047.5|4043.5|1212
1715663400000|2024-05-14 05:10:00|4056|4052|4049.5|4045.5|4057.5|4053.5|4047.5|4043.5|702
1715663700000|2024-05-14 05:15:00|4050.5|4046.5|4062|4058|4062.5|4058.5|4049|4045|702
1715664000000|2024-05-14 05:20:00|4062.5|4058.5|4064.5|4060.5|4068.5|4064.5|4061.5|4057.5|766
1715664300000|2024-05-14 05:25:00|4064|4060|4058.5|4054.5|4067.5|4063.5|4057|4053|1512
1715664600000|2024-05-14 05:30:00|4059|4055|4058.5|4054.5|4060.5|4056.5|4052|4048|843
1715664900000|2024-05-14 05:35:00|4059|4055|4052.5|4048.5|4061.5|4057.5|4051.5|4047.5|591
1715665200000|2024-05-14 05:40:00|4053|4049|4051.5|4047.5|4054.5|4050.5|4049.5|4045.5|471
1715665500000|2024-05-14 05:45:00|4052.5|4048.5|4050.5|4046.5|4053.5|4049.5|4049.5|4045.5|411
1715665800000|2024-05-14 05:50:00|4049.5|4045.5|4052.5|4048.5|4054.5|4050.5|4049.5|4045.5|483
1715666100000|2024-05-14 05:55:00|4053|4049|4056.5|4052.5|4057.5|4053.5|4052.5|4048.5|383
1715666400000|2024-05-14 06:00:00|4057.5|4053.5|4053.5|4049.5|4058.5|4054.5|4052.5|4048.5|500
1715666700000|2024-05-14 06:05:00|4054|4050|4057.5|4053.5|4057.5|4053.5|4053.5|4049.5|528
1715667000000|2024-05-14 06:10:00|4056.5|4052.5|4054.5|4050.5|4057.5|4053.5|4052|4048|780
1715667300000|2024-05-14 06:15:00|4054|4050|4057.5|4053.5|4060|4056|4053|4049|432
1715667600000|2024-05-14 06:20:00|4058.5|4054.5|4056.5|4052.5|4059.5|4055.5|4056.5|4052.5|378
1715667900000|2024-05-14 06:25:00|4057|4053|4055.5|4051.5|4057.5|4053.5|4052.5|4048.5|554
1715668200000|2024-05-14 06:30:00|4056|4052|4053.5|4049.5|4056.5|4052.5|4050.5|4046.5|512
1715668500000|2024-05-14 06:35:00|4054|4050|4054.5|4050.5|4054.5|4050.5|4051.5|4047.5|285
1715668800000|2024-05-14 06:40:00|4055.5|4051.5|4055.5|4051.5|4056|4052|4053.5|4049.5|488
1715669100000|2024-05-14 06:45:00|4056.5|4052.5|4054.5|4050.5|4056.5|4052.5|4054|4050|545
1715669400000|2024-05-14 06:50:00|4055|4051|4056.5|4052.5|4056.5|4052.5|4054.5|4050.5|828
1715669700000|2024-05-14 06:55:00|4056|4052|4052.5|4048.5|4056.5|4052.5|4052.5|4048.5|844
1715670000000|2024-05-14 07:00:00|4051.5|4047.5|4051.5|4047.5|4053.5|4049.5|4050.5|4046.5|722
1715670300000|2024-05-14 07:05:00|4050.5|4046.5|4041.5|4037.5|4050.5|4046.5|4041.5|4037.5|1896
1715670600000|2024-05-14 07:10:00|4042.5|4038.5|4039|4035|4042.5|4038.5|4036.5|4032.5|2039
1715670900000|2024-05-14 07:15:00|4039.5|4035.5|4040|4036|4041.5|4037.5|4039.5|4035.5|1197
1715671200000|2024-05-14 07:20:00|4039.5|4035.5|4037.5|4033.5|4042.5|4038.5|4036.5|4032.5|994
1715671500000|2024-05-14 07:25:00|4038|4034|4040.5|4036.5|4042.5|4038.5|4037.5|4033.5|1190
1715671800000|2024-05-14 07:30:00|4041|4037|4044.5|4040.5|4045|4041|4040.5|4036.5|601
1715672100000|2024-05-14 07:35:00|4043.5|4039.5|4040.5|4036.5|4044.5|4040.5|4039.5|4035.5|528
1715672400000|2024-05-14 07:40:00|4041|4037|4040.5|4036.5|4042.5|4038.5|4038.5|4034.5|378
1715672700000|2024-05-14 07:45:00|4041.5|4037.5|4038.5|4034.5|4041.5|4037.5|4036.5|4032.5|1288
1715673000000|2024-05-14 07:50:00|4037.5|4033.5|4040.5|4036.5|4041.5|4037.5|4037.5|4033.5|562
1715673300000|2024-05-14 07:55:00|4041.5|4037.5|4040.5|4036.5|4041.5|4037.5|4039|4035|747
1715673600000|2024-05-14 08:00:00|4041.5|4037.5|4039|4035|4041.5|4037.5|4035.5|4031.5|1249
1715673900000|2024-05-14 08:05:00|4038.5|4034.5|4032.5|4028.5|4039.5|4035.5|4031|4027|3356
1715674200000|2024-05-14 08:10:00|4033.5|4029.5|4039|4035|4039.5|4035.5|4033.5|4029.5|1968
1715674500000|2024-05-14 08:15:00|4039.5|4035.5|4037|4033|4039.5|4035.5|4034.5|4030.5|452
1715674800000|2024-05-14 08:20:00|4037.5|4033.5|4039.5|4035.5|4040.5|4036.5|4036.5|4032.5|117
1715675100000|2024-05-14 08:25:00|4040|4036|4042.5|4038.5|4043.5|4039.5|4040|4036|501
1715675400000|2024-05-14 08:30:00|4045|4036|4045.6|4036.6|4045.7|4036.7|4044.9|4035.9|0
1715675700000|2024-05-14 08:35:00|4045.8|4036.8|4045.5|4036.5|4045.8|4036.8|4045.5|4036.5|0
1715676000000|2024-05-14 08:40:00|4045.4|4036.4|4044.9|4035.9|4045.7|4036.7|4044.9|4035.9|0
1715676300000|2024-05-14 08:45:00|4045|4036|4046.5|4037.5|4046.7|4037.7|4045|4036|0
1715676600000|2024-05-14 08:50:00|4046.7|4037.7|4048.2|4039.2|4048.3|4039.3|4046.5|4037.5|0
1715676900000|2024-05-14 08:55:00|4048.3|4039.3|4048.3|4039.3|4048.5|4039.5|4048.2|4039.2|0
1715677200000|2024-05-14 09:00:00|4048.2|4039.2|4049.4|4040.4|4049.8|4040.8|4047.8|4038.8|0
1715677500000|2024-05-14 09:05:00|4049.3|4040.3|4051.1|4042.1|4051.2|4042.2|4049.3|4040.3|0
1715677800000|2024-05-14 09:10:00|4051.2|4042.2|4051.3|4042.3|4051.7|4042.7|4051|4042|0
1715678100000|2024-05-14 09:15:00|4059|4051|4066|4059|4078|4071|4059|4051|902
1715678400000|2024-05-14 09:20:00|4065|4058|4067|4060|4068|4061|4064|4057|203
1715678700000|2024-05-14 09:25:00|4068|4059|4068|4060|4073|4066|4067|4059|154
1715679000000|2024-05-14 09:30:00|4067|4059|4071|4064|4072|4065|4066|4059|327
1715679300000|2024-05-14 09:35:00|4070|4063|4071|4064|4072|4064|4070|4062|105
1715679600000|2024-05-14 09:40:00|4070|4063|4070|4063|4071|4064|4070|4063|78
1715679900000|2024-05-14 09:45:00|4071|4064|4076|4069|4077|4070|4070|4063|259
1715680200000|2024-05-14 09:50:00|4077|4070|4076|4069|4079|4072|4074|4067|280
1715680500000|2024-05-14 09:55:00|4077|4070|4075|4068|4078|4071|4075|4068|173
1715680800000|2024-05-14 10:00:00|4074|4067|4073|4066|4076|4069|4072|4065|75
1715681100000|2024-05-14 10:05:00|4072|4065|4074|4067|4074|4067|4072|4065|18
1715681400000|2024-05-14 10:10:00|4073|4066|4072|4065|4074|4067|4072|4065|45
1715681700000|2024-05-14 10:15:00|4073|4066|4074|4067|4075|4068|4073|4066|54
1715682000000|2024-05-14 10:20:00|4073|4066|4073|4066|4074|4066|4071|4064|100
1715682300000|2024-05-14 10:25:00|4072|4065|4060|4052|4079|4071|4051|4044|1138
1715682600000|2024-05-14 10:30:00|4061|4053|4050|4042|4073|4064|4044|4037|1080
1715682900000|2024-05-14 10:35:00|4047|4040|4046|4039|4059|4052|4046|4039|419
1715683200000|2024-05-14 10:40:00|4047|4038|4065|4058|4065|4058|4046|4038|852
1715683500000|2024-05-14 10:45:00|4066|4057|4058|4051|4067|4059|4058|4051|337
1715683800000|2024-05-14 10:50:00|4057|4050|4055|4047|4059|4051|4054|4047|113
1715684100000|2024-05-14 10:55:00|4054|4046|4044|4037|4055|4047|4044|4037|384
1715684400000|2024-05-14 11:00:00|4045|4038|4040|4033|4050|4042|4039|4032|254
1715684700000|2024-05-14 11:05:00|4039|4032|4032|4025|4040|4032|4027|4019|333
1715685000000|2024-05-14 11:10:00|4031|4024|4030|4022|4036|4028|4025|4018|565
1715685300000|2024-05-14 11:15:00|4029|4023|4035|4028|4035|4028|4029|4022|122
1715685600000|2024-05-14 11:20:00|4036|4029|4036|4029|4038|4031|4035|4028|62
1715685900000|2024-05-14 11:25:00|4035|4028|4034|4027|4036|4029|4032|4024|67
1715686200000|2024-05-14 11:30:00|4033|4026|4040|4033|4040|4033|4033|4026|86
1715686500000|2024-05-14 11:35:00|4041|4034|4039|4032|4042|4035|4039|4031|96
1715686800000|2024-05-14 11:40:00|4040|4033|4044|4036|4044|4037|4040|4032|35
1715687100000|2024-05-14 11:45:00|4043|4037|4039|4032|4044|4037|4037|4030|66
1715687400000|2024-05-14 11:50:00|4038|4031|4037|4029|4038|4031|4035|4028|84
1715687700000|2024-05-14 11:55:00|4038|4030|4037|4029|4038|4031|4033|4026|18
1715688000000|2024-05-14 12:00:00|4036|4030|4040|4032|4041|4034|4036|4030|13
1715688300000|2024-05-14 12:05:00|4039|4033|4036|4029|4041|4034|4036|4028|13
1715688600000|2024-05-14 12:10:00|4037|4028|4034|4027|4040|4032|4034|4027|112
1715688900000|2024-05-14 12:15:00|4035|4026|4032|4024|4035|4026|4026|4019|305
1715689200000|2024-05-14 12:20:00|4033|4025|4026|4019|4034|4027|4026|4019|521
1715689500000|2024-05-14 12:25:00|4027|4020|4030|4020|4033|4020|4021|4014|365
1715689800000|2024-05-14 12:30:00|4029|4019|4007|4000|4029|4019|3997|3990|1348
1715690100000|2024-05-14 12:35:00|4008|4001|4015|4008|4017|4010|4007|3999|516
1715690400000|2024-05-14 12:40:00|4016|4009|4022|4014|4025|4017|4015|4008|271
1715690700000|2024-05-14 12:45:00|4021|4015|4023|4016|4026|4018|4020|4012|97
1715691000000|2024-05-14 12:50:00|4022|4015|4025|4018|4026|4018|4021|4014|44
1715691300000|2024-05-14 12:55:00|4024|4017|4023|4016|4026|4019|4023|4015|57
1715691600000|2024-05-14 13:00:00|4022|4015|4020|4013|4024|4016|4019|4012|131
1715691900000|2024-05-14 13:05:00|4021|4012|4023|4016|4024|4017|4021|4012|54
1715692200000|2024-05-14 13:10:00|4024|4017|4023|4016|4026|4019|4022|4015|55
1715692500000|2024-05-14 13:15:00|4024|4017|4028|4021|4028|4021|4024|4016|147
1715692800000|2024-05-14 13:20:00|4029|4022|4026|4019|4031|4024|4026|4019|105
1715693100000|2024-05-14 13:25:00|4027|4020|4027|4020|4033|4025|4027|4019|92
1715693400000|2024-05-14 13:30:00|4026|4019|4038|4030|4048|4040|4023|4016|788
1715693700000|2024-05-14 13:35:00|4037|4033|4039|4032|4043|4036|4035|4028|343
1715694000000|2024-05-14 13:40:00|4040|4033|4043|4035|4046|4038|4037|4030|200
1715694300000|2024-05-14 13:45:00|4044|4036|4037|4030|4046|4038|4035|4028|196
1715694600000|2024-05-14 13:50:00|4038|4031|4045|4037|4046|4038|4037|4030|104
1715694900000|2024-05-14 13:55:00|4044|4036|4039|4033|4047|4040|4039|4032|72
1715695200000|2024-05-14 14:00:00|4038.5|4032.5|4036|4030|4040.5|4034.5|4033.5|4027.5|166
1715695500000|2024-05-14 14:05:00|4035.5|4029.5|4041|4035|4042.5|4036.5|4031.5|4025.5|84
1715695800000|2024-05-14 14:10:00|4041.5|4035.5|4033.5|4027.5|4041.5|4035.5|4032.5|4026.5|43
1715696100000|2024-05-14 14:15:00|4033|4027|4034|4028|4040.5|4034.5|4033|4027|104
1715696400000|2024-05-14 14:20:00|4034.5|4028.5|4031|4025|4034.5|4028.5|4027|4021|108
1715696700000|2024-05-14 14:25:00|4031.5|4025.5|4025.5|4019.5|4031.5|4025.5|4023.5|4017.5|97
1715697000000|2024-05-14 14:30:00|4026|4020|4032|4026|4033.5|4027.5|4025.5|4019.5|53
1715697300000|2024-05-14 14:35:00|4032.5|4026.5|4029.5|4023.5|4033.5|4027.5|4026.5|4020.5|58
1715697600000|2024-05-14 14:40:00|4029|4023|4032.5|4026.5|4033.5|4027.5|4025.5|4019.5|32
1715697900000|2024-05-14 14:45:00|4032|4026|4029.5|4023.5|4032.5|4026.5|4027.5|4021.5|27
1715698200000|2024-05-14 14:50:00|4030|4024|4036|4030|4036.5|4030.5|4029.5|4023.5|63
1715698500000|2024-05-14 14:55:00|4035.5|4029.5|4038.5|4032.5|4041|4035|4034.5|4028.5|66
1715698800000|2024-05-14 15:00:00|4039|4033|4040.5|4034.5|4044.5|4038.5|4038.5|4032.5|48
1715699100000|2024-05-14 15:05:00|4040|4034|4046.5|4040.5|4047.5|4041.5|4040|4034|46
1715699400000|2024-05-14 15:10:00|4046|4040|4045.5|4039.5|4048.5|4042.5|4044.5|4038.5|59
1715699700000|2024-05-14 15:15:00|4046|4040|4041.5|4035.5|4046|4040|4041.5|4035.5|62
1715700000000|2024-05-14 15:20:00|4042|4036|4042.5|4036.5|4044.5|4038.5|4041.5|4035.5|20
1715700300000|2024-05-14 15:25:00|4043|4037|4045.5|4039.5|4045.5|4039.5|4038.5|4032.5|71
1715700600000|2024-05-14 15:30:00|4045|4039|4051|4045|4051|4045|4044.5|4038.5|138
1715700900000|2024-05-14 15:35:00|4050.5|4044.5|4052|4046|4052.5|4046.5|4049.5|4043.5|149
1715701200000|2024-05-14 15:40:00|4052.5|4046.5|4050.5|4044.5|4054.5|4048.5|4049.5|4043.5|48
1715701500000|2024-05-14 15:45:00|4050|4044|4051.5|4045.5|4052.5|4046.5|4047.5|4041.5|45
1715701800000|2024-05-14 15:50:00|4052|4046|4049.5|4043.5|4052.5|4046.5|4048.5|4042.5|28
1715702100000|2024-05-14 15:55:00|4050|4044|4041.5|4035.5|4050.5|4044.5|4040.5|4034.5|86
1715702400000|2024-05-14 16:00:00|4041|4035|4040.5|4034.5|4042|4036|4039.5|4033.5|18
1715702700000|2024-05-14 16:05:00|4041|4035|4042.5|4036.5|4042.5|4036.5|4040|4034|29
1715703000000|2024-05-14 16:10:00|4042|4036|4042.5|4036.5|4043.5|4037.5|4041.5|4035.5|20
1715703300000|2024-05-14 16:15:00|4043.5|4037.5|4042.5|4036.5|4043.5|4037.5|4039.5|4033.5|46
1715703600000|2024-05-14 16:20:00|4043.5|4037.5|4043.5|4037.5|4044.5|4038.5|4042|4036|64
1715703900000|2024-05-14 16:25:00|4043|4037|4042.5|4036.5|4043.5|4037.5|4041.5|4035.5|27
1715704200000|2024-05-14 16:30:00|4043|4037|4044.5|4038.5|4045.5|4039.5|4042.5|4036.5|70
1715704500000|2024-05-14 16:35:00|4044|4038|4044.5|4038.5|4045.5|4039.5|4043.5|4037.5|64
1715704800000|2024-05-14 16:40:00|4045|4039|4044.5|4038.5|4046.5|4040.5|4043.5|4037.5|45
1715705100000|2024-05-14 16:45:00|4044|4038|4040.5|4034.5|4044.5|4038.5|4040.5|4034.5|35
1715705400000|2024-05-14 16:50:00|4041|4035|4038|4032|4041.5|4035.5|4037.5|4031.5|28
1715705700000|2024-05-14 16:55:00|4038.5|4032.5|4041.5|4035.5|4041.5|4035.5|4038.5|4032.5|48
1715706000000|2024-05-14 17:00:00|4042.5|4036.5|4043.5|4037.5|4044.5|4038.5|4041.5|4035.5|60
1715706300000|2024-05-14 17:05:00|4044|4038|4042|4036|4044|4038|4041|4035|25
1715706600000|2024-05-14 17:10:00|4041.5|4035.5|4037.5|4031.5|4041.5|4035.5|4037.5|4031.5|49
1715706900000|2024-05-14 17:15:00|4037|4031|4039.5|4033.5|4039.5|4033.5|4035.5|4029.5|70
1715707200000|2024-05-14 17:20:00|4040|4034|4038.5|4032.5|4040|4034|4037.5|4031.5|9
1715707500000|2024-05-14 17:25:00|4039.5|4033.5|4040.5|4034.5|4041|4035|4038.5|4032.5|23
1715707800000|2024-05-14 17:30:00|4041|4035|4038.5|4032.5|4041.5|4035.5|4038.5|4032.5|63
1715708100000|2024-05-14 17:35:00|4039|4033|4036.5|4030.5|4040|4034|4036.5|4030.5|55
1715708400000|2024-05-14 17:40:00|4037|4031|4037.5|4031.5|4038|4032|4036.5|4030.5|14
1715708700000|2024-05-14 17:45:00|4036.5|4030.5|4038|4032|4039.5|4033.5|4036.5|4030.5|27
1715709000000|2024-05-14 17:50:00|4037.5|4031.5|4038.5|4032.5|4039.5|4033.5|4036.5|4030.5|44
1715709300000|2024-05-14 17:55:00|4037.5|4031.5|4037.5|4031.5|4038.5|4032.5|4037.5|4031.5|27
1715709600000|2024-05-14 18:00:00|4038|4032|4037.5|4031.5|4039.5|4033.5|4037.5|4031.5|23
1715709900000|2024-05-14 18:05:00|4038.5|4032.5|4039|4033|4039.5|4033.5|4038|4032|20
1715710200000|2024-05-14 18:10:00|4039.5|4033.5|4041.5|4035.5|4041.5|4035.5|4038.5|4032.5|30
1715710500000|2024-05-14 18:15:00|4041|4035|4038.5|4032.5|4041|4035|4038.5|4032.5|41
1715710800000|2024-05-14 18:20:00|4039|4033|4036.5|4030.5|4039|4033|4036.5|4030.5|29
1715711100000|2024-05-14 18:25:00|4037|4031|4036.5|4030.5|4038|4032|4036.5|4030.5|23
1715711400000|2024-05-14 18:30:00|4037|4031|4037.5|4031.5|4038.5|4032.5|4036.5|4030.5|25
1715711700000|2024-05-14 18:35:00|4038|4032|4037.5|4031.5|4039.5|4033.5|4036.5|4030.5|48
1715712000000|2024-05-14 18:40:00|4038|4032|4037.5|4031.5|4040.5|4034.5|4037.5|4031.5|60
1715712300000|2024-05-14 18:45:00|4038|4032|4037.5|4031.5|4039|4033|4037.5|4031.5|42
1715712600000|2024-05-14 18:50:00|4037|4031|4038|4032|4038.5|4032.5|4036.5|4030.5|58
1715712900000|2024-05-14 18:55:00|4037.5|4031.5|4033.9|4024.9|4038.5|4032.5|4032.5|4024.9|264
1715713200000|2024-05-14 19:00:00|4034|4025|4035.1|4026.1|4036|4027|4033.8|4024.8|0
1715713500000|2024-05-14 19:05:00|4035|4026|4034.4|4025.4|4035|4026|4034.1|4025.1|0
1715713800000|2024-05-14 19:10:00|4034.5|4025.5|4033.8|4024.8|4035.4|4026.4|4033.3|4024.3|0
1715714100000|2024-05-14 19:15:00|4033.7|4024.7|4033.6|4024.6|4033.9|4024.9|4032.6|4023.6|0
1715714400000|2024-05-14 19:20:00|4033.5|4024.5|4033.1|4024.1|4034|4025|4032.9|4023.9|0
1715714700000|2024-05-14 19:25:00|4033|4024|4033|4024|4033.1|4024.1|4032.1|4023.1|0
1715715000000|2024-05-14 19:30:00|4032.9|4023.9|4032.9|4023.9|4033|4024|4032.2|4023.2|0
1715715300000|2024-05-14 19:35:00|4032.3|4023.3|4031.6|4022.6|4032.3|4023.3|4031|4022|0
1715715600000|2024-05-14 19:40:00|4031.5|4022.5|4033.4|4024.4|4033.4|4024.4|4031.5|4022.5|0
1715715900000|2024-05-14 19:45:00|4033.3|4024.3|4032.8|4023.8|4033.5|4024.5|4032.8|4023.8|0
1715716200000|2024-05-14 19:50:00|4033|4024|4036.6|4027.6|4036.6|4027.6|4032.9|4023.9|0
1715716500000|2024-05-14 19:55:00|4036.5|4027.5|4034.9|4025.9|4038.4|4029.4|4034.6|4025.6|0
1715716800000|2024-05-14 20:00:00|4034.8|4025.8|4034.8|4025.8|4035.3|4026.3|4033.6|4024.6|0
1715717100000|2024-05-14 20:05:00|4035|4026|4034.4|4025.4|4035.5|4026.5|4033.9|4024.9|0
1715717400000|2024-05-14 20:10:00|4034.2|4025.2|4034.7|4025.7|4034.8|4025.8|4034.2|4025.2|0
1715717700000|2024-05-14 20:15:00|4034.5|4025.5|4034.2|4025.2|4034.7|4025.7|4034.2|4025.2|0
1715718000000|2024-05-14 20:20:00|4034.1|4025.1|4033.8|4024.8|4034.1|4025.1|4033.8|4024.8|0
1715718300000|2024-05-14 20:25:00|4033.9|4024.9|4033.9|4024.9|4033.9|4024.9|4033.8|4024.8|0
1715718600000|2024-05-14 20:30:00|4034|4025|4034.4|4025.4|4034.4|4025.4|4033.9|4024.9|0
1715718900000|2024-05-14 20:35:00|4034.2|4025.2|4033.9|4024.9|4034.4|4025.4|4033.9|4024.9|0
1715719200000|2024-05-14 20:40:00|4034.1|4025.1|4033.8|4024.8|4034.1|4025.1|4033.8|4024.8|0
1715719500000|2024-05-14 20:45:00|4033.9|4024.9|4034.4|4025.4|4034.4|4025.4|4033.9|4024.9|0
1715719800000|2024-05-14 20:50:00|4034.5|4025.5|4034.4|4025.4|4034.7|4025.7|4034.4|4025.4|0
1715720100000|2024-05-14 20:55:00|4034.5|4025.5|4035|4026|4035.1|4026.1|4034.4|4025.4|0
1715720400000|2024-05-14 21:00:00|4034.9|4025.9|4035.2|4026.2|4035.2|4026.2|4034.9|4025.9|0
1715720700000|2024-05-14 21:05:00|4035.3|4026.3|4035.1|4026.1|4035.3|4026.3|4035.1|4026.1|0
1715721000000|2024-05-14 21:10:00|4034.8|4025.8|4034.9|4025.9|4035.1|4026.1|4034.7|4025.7|0
1715721300000|2024-05-14 21:15:00|4034.8|4025.8|4034.3|4025.3|4034.8|4025.8|4034.2|4025.2|0
1715721600000|2024-05-14 21:20:00|4034.5|4025.5|4034.3|4025.3|4034.5|4025.5|4034.3|4025.3|0
1715721900000|2024-05-14 21:25:00|4034.2|4025.2|4034.2|4025.2|4034.3|4025.3|4034.2|4025.2|0
1715722200000|2024-05-14 21:30:00|4034.1|4025.1|4034.2|4025.2|4034.2|4025.2|4034.1|4025.1|0
1715722500000|2024-05-14 21:35:00|4034.3|4025.3|4034.3|4025.3|4034.3|4025.3|4034.3|4025.3|0
1715722800000|2024-05-14 21:40:00|4034.4|4025.4|4034.5|4025.5|4034.6|4025.6|4034.4|4025.4|0
1715723100000|2024-05-14 21:45:00|4034.6|4025.6|4034.5|4025.5|4034.7|4025.7|4034.5|4025.5|0
1715723400000|2024-05-14 21:50:00|4034.6|4025.6|4034.6|4025.6|4034.6|4025.6|4034.6|4025.6|0
1715723700000|2024-05-14 21:55:00|4034.5|4025.5|4034.4|4025.4|4034.8|4025.8|4034.4|4025.4|0
1715724000000|2024-05-14 22:00:00|4034.6|4025.6|4034.5|4025.5|4034.6|4025.6|4033.4|4024.4|0
1715724300000|2024-05-14 22:05:00|4034.7|4025.7|4035.1|4026.1|4035.3|4026.3|4034.5|4025.5|0
1715724600000|2024-05-14 22:10:00|4035.3|4026.3|4035.5|4026.5|4035.8|4026.8|4035.3|4026.3|0
1715724900000|2024-05-14 22:15:00|4035.6|4026.6|4035.9|4026.9|4035.9|4026.9|4035.6|4026.6|0
1715725200000|2024-05-14 22:20:00|4035.8|4026.8|4035.8|4026.8|4036.1|4027.1|4035.8|4026.8|0
1715725500000|2024-05-14 22:25:00|4035.9|4026.9|4036.6|4027.6|4036.8|4027.8|4035.7|4026.7|0
1715725800000|2024-05-14 22:30:00|4036.7|4027.7|4036.6|4027.6|4036.8|4027.8|4036.6|4027.6|0
1715726100000|2024-05-14 22:35:00|4036.7|4027.7|4036.9|4027.9|4036.9|4027.9|4036.4|4027.4|0
1715726400000|2024-05-14 22:40:00|4036.8|4027.8|4036.9|4027.9|4036.9|4027.9|4036.6|4027.6|0
1715726700000|2024-05-14 22:45:00|4037|4028|4037.4|4028.4|4037.4|4028.4|4036.9|4027.9|0
1715727000000|2024-05-14 22:50:00|4037.2|4028.2|4037.4|4028.4|4037.5|4028.5|4037.2|4028.2|0
1715727300000|2024-05-14 22:55:00|4037.5|4028.5|4037.7|4028.7|4037.8|4028.8|4037.5|4028.5|0
1715727600000|2024-05-14 23:00:00|4037.5|4028.5|4037.5|4028.5|4037.7|4028.7|4037.4|4028.4|0
1715727900000|2024-05-14 23:05:00|4037.4|4028.4|4036.9|4027.9|4037.5|4028.5|4036.9|4027.9|0
1715728200000|2024-05-14 23:10:00|4037|4028|4037.2|4028.2|4037.4|4028.4|4036.9|4027.9|0
1715728500000|2024-05-14 23:15:00|4037.4|4028.4|4037.1|4028.1|4037.4|4028.4|4037.1|4028.1|0
1715728800000|2024-05-14 23:20:00|4037.2|4028.2|4037.2|4028.2|4037.2|4028.2|4037.2|4028.2|0
1715729100000|2024-05-14 23:25:00|4037.1|4028.1|4036.8|4027.8|4037.1|4028.1|4036.8|4027.8|0
1715729400000|2024-05-14 23:30:00|4036.9|4027.9|4036.8|4027.8|4036.9|4027.9|4036.6|4027.6|0
1715729700000|2024-05-14 23:35:00|4036.9|4027.9|4036.4|4027.4|4036.9|4027.9|4036.4|4027.4|0
1715730000000|2024-05-14 23:40:00|4036.6|4027.6|4036.8|4027.8|4036.8|4027.8|4036.4|4027.4|0
1715730300000|2024-05-14 23:45:00|4036.6|4027.6|4036.6|4027.6|4036.9|4027.9|4036.4|4027.4|0
1715730600000|2024-05-14 23:50:00|4036.7|4027.7|4036.6|4027.6|4036.8|4027.8|4036.6|4027.6|0
1715730900000|2024-05-14 23:55:00|4036.7|4027.7|4036.6|4027.6|4036.8|4027.8|4036.6|4027.6|0
1715731200000|2024-05-15 00:00:00|4036.7|4027.7|4037.4|4028.4|4037.4|4028.4|4036.7|4027.7|0
1715731500000|2024-05-15 00:05:00|4037.6|4028.6|4037.4|4028.4|4037.9|4028.9|4037.3|4028.3|0
1715731800000|2024-05-15 00:10:00|4037.6|4028.6|4037.4|4028.4|4037.7|4028.7|4037.2|4028.2|0
1715732100000|2024-05-15 00:15:00|4037.6|4028.6|4037.4|4028.4|4037.6|4028.6|4037.1|4028.1|0
1715732400000|2024-05-15 00:20:00|4037.5|4028.5|4037|4028|4037.5|4028.5|4037|4028|0
1715732700000|2024-05-15 00:25:00|4036.8|4027.8|4037.3|4028.3|4037.4|4028.4|4036.8|4027.8|0
1715733000000|2024-05-15 00:30:00|4037.4|4028.4|4036.7|4027.7|4037.4|4028.4|4036.7|4027.7|0
1715733300000|2024-05-15 00:35:00|4036.8|4027.8|4035.2|4026.2|4036.8|4027.8|4035|4026|0
1715733600000|2024-05-15 00:40:00|4035.3|4026.3|4035.7|4026.7|4035.7|4026.7|4035|4026|0
1715733900000|2024-05-15 00:45:00|4035.5|4026.5|4035.9|4026.9|4036.3|4027.3|4035.5|4026.5|0
1715734200000|2024-05-15 00:50:00|4036|4027|4035.7|4026.7|4036|4027|4035.6|4026.6|0
1715734500000|2024-05-15 00:55:00|4035.6|4026.6|4036|4027|4036|4027|4035.6|4026.6|0
1715734800000|2024-05-15 01:00:00|4035.9|4026.9|4036.1|4027.1|4036.1|4027.1|4035.8|4026.8|0
1715735100000|2024-05-15 01:05:00|4036|4027|4036.5|4027.5|4036.5|4027.5|4036|4027|0
1715735400000|2024-05-15 01:10:00|4036.3|4027.3|4036.5|4027.5|4036.8|4027.8|4036.3|4027.3|0
1715735700000|2024-05-15 01:15:00|4036.4|4027.4|4036.2|4027.2|4036.5|4027.5|4035.7|4026.7|0
1715736000000|2024-05-15 01:20:00|4036.1|4027.1|4036.7|4027.7|4036.7|4027.7|4035.8|4026.8|0
1715736300000|2024-05-15 01:25:00|4036.9|4027.9|4037.4|4028.4|4037.4|4028.4|4036.7|4027.7|0
1715736600000|2024-05-15 01:30:00|4037.3|4028.3|4037.6|4028.6|4037.8|4028.8|4037.1|4028.1|0
1715736900000|2024-05-15 01:35:00|4037.5|4028.5|4037.6|4028.6|4038.1|4029.1|4037.4|4028.4|0
1715737200000|2024-05-15 01:40:00|4037.7|4028.7|4037.6|4028.6|4038.1|4029.1|4037.6|4028.6|0
1715737500000|2024-05-15 01:45:00|4037.5|4028.5|4037.6|4028.6|4037.7|4028.7|4037.4|4028.4|0
1715737800000|2024-05-15 01:50:00|4037.7|4028.7|4037.6|4028.6|4037.7|4028.7|4037.4|4028.4|0
1715738100000|2024-05-15 01:55:00|4037.7|4028.7|4037.9|4028.9|4038.1|4029.1|4037.7|4028.7|0
1715738400000|2024-05-15 02:00:00|4037.7|4028.7|4038.3|4029.3|4038.5|4029.5|4037.7|4028.7|0
1715738700000|2024-05-15 02:05:00|4038.2|4029.2|4037.9|4028.9|4038.2|4029.2|4037.9|4028.9|0
1715739000000|2024-05-15 02:10:00|4037.7|4028.7|4037.7|4028.7|4037.9|4028.9|4037.7|4028.7|0
1715739300000|2024-05-15 02:15:00|4037.8|4028.8|4037.9|4028.9|4038|4029|4037.7|4028.7|0
1715739600000|2024-05-15 02:20:00|4038|4029|4037.9|4028.9|4038|4029|4037.6|4028.6|0
1715739900000|2024-05-15 02:25:00|4038|4029|4038.3|4029.3|4038.3|4029.3|4037.9|4028.9|0
1715740200000|2024-05-15 02:30:00|4038.1|4029.1|4033.4|4024.4|4038.3|4029.3|4033.3|4024.3|0
1715740500000|2024-05-15 02:35:00|4033.3|4024.3|4031.7|4022.7|4033.5|4024.5|4031.4|4022.4|0
1715740800000|2024-05-15 02:40:00|4031.6|4022.6|4032.2|4023.2|4032.9|4023.9|4031.5|4022.5|0
1715741100000|2024-05-15 02:45:00|4032.1|4023.1|4031.5|4022.5|4032.1|4023.1|4031.5|4022.5|0
1715741400000|2024-05-15 02:50:00|4031.6|4022.6|4031.6|4022.6|4031.7|4022.7|4031.6|4022.6|0
1715741700000|2024-05-15 02:55:00|4031.7|4022.7|4031.6|4022.6|4031.7|4022.7|4031.6|4022.6|0
1715742000000|2024-05-15 03:00:00|4031.7|4022.7|4032.2|4023.2|4032.2|4023.2|4031.7|4022.7|0
1715742300000|2024-05-15 03:05:00|4032|4023|4032|4023|4032.1|4023.1|4031.8|4022.8|0
1715742600000|2024-05-15 03:10:00|4031.9|4022.9|4032.6|4023.6|4032.6|4023.6|4031.8|4022.8|0
1715742900000|2024-05-15 03:15:00|4032.8|4023.8|4032.6|4023.6|4032.8|4023.8|4032.4|4023.4|0
1715743200000|2024-05-15 03:20:00|4032.7|4023.7|4032.7|4023.7|4032.8|4023.8|4032.6|4023.6|0
1715743500000|2024-05-15 03:25:00|4032.6|4023.6|4032.4|4023.4|4032.6|4023.6|4032.4|4023.4|0
1715743800000|2024-05-15 03:30:00|4032.6|4023.6|4032.9|4023.9|4033.1|4024.1|4032.4|4023.4|0
1715744100000|2024-05-15 03:35:00|4032.8|4023.8|4032.2|4023.2|4032.8|4023.8|4032.2|4023.2|0
1715744400000|2024-05-15 03:40:00|4032.1|4023.1|4032.4|4023.4|4032.5|4023.5|4032|4023|0
1715744700000|2024-05-15 03:45:00|4032.2|4023.2|4032.2|4023.2|4032.4|4023.4|4032.1|4023.1|0
1715745000000|2024-05-15 03:50:00|4032.3|4023.3|4032.4|4023.4|4032.4|4023.4|4032|4023|0
1715745300000|2024-05-15 03:55:00|4032.2|4023.2|4032|4023|4032.2|4023.2|4032|4023|0
1715745600000|2024-05-15 04:00:00|4031.9|4022.9|4031.9|4022.9|4032.1|4023.1|4031.9|4022.9|0
1715745900000|2024-05-15 04:05:00|4031.8|4022.8|4031.7|4022.7|4031.9|4022.9|4031.6|4022.6|0
1715746500000|2024-05-15 04:15:00|4031.6|4022.6|4032|4023|4032|4023|4031.4|4022.4|0
1715746800000|2024-05-15 04:20:00|4031.9|4022.9|4032|4023|4032|4023|4031.9|4022.9|0
1715747100000|2024-05-15 04:25:00|4031.8|4022.8|4031.5|4022.5|4031.9|4022.9|4031.5|4022.5|0
1715747400000|2024-05-15 04:30:00|4031.3|4022.3|4031|4022|4031.3|4022.3|4031|4022|0
1715747700000|2024-05-15 04:35:00|4031.1|4022.1|4030.6|4021.6|4031.1|4022.1|4030.6|4021.6|0
1715748000000|2024-05-15 04:40:00|4030.8|4021.8|4030.8|4021.8|4030.9|4021.9|4030.8|4021.8|0
1715748300000|2024-05-15 04:45:00|4030.6|4021.6|4031.1|4022.1|4031.1|4022.1|4030.6|4021.6|0
1715748600000|2024-05-15 04:50:00|4031|4022|4030.6|4021.6|4031|4022|4030.6|4021.6|0
1715748900000|2024-05-15 04:55:00|4030.8|4021.8|4030.6|4021.6|4030.8|4021.8|4030.6|4021.6|0
1715749200000|2024-05-15 05:00:00|4030.5|4021.5|4030.2|4021.2|4030.5|4021.5|4030|4021|0
1715749500000|2024-05-15 05:05:00|4030.4|4021.4|4030.1|4021.1|4030.4|4021.4|4030.1|4021.1|0
1715749800000|2024-05-15 05:10:00|4030.2|4021.2|4030.5|4021.5|4030.7|4021.7|4030.2|4021.2|0
1715750100000|2024-05-15 05:15:00|4030.6|4021.6|4030.2|4021.2|4030.6|4021.6|4030.2|4021.2|0
1715750400000|2024-05-15 05:20:00|4030.4|4021.4|4030.5|4021.5|4030.7|4021.7|4030.2|4021.2|0
1715750700000|2024-05-15 05:25:00|4030.6|4021.6|4030.6|4021.6|4030.6|4021.6|4030.5|4021.5|0
1715751000000|2024-05-15 05:30:00|4030.8|4021.8|4030.6|4021.6|4030.8|4021.8|4030.5|4021.5|0
1715751300000|2024-05-15 05:35:00|4030.7|4021.7|4030.5|4021.5|4030.8|4021.8|4030.5|4021.5|0
1715751600000|2024-05-15 05:40:00|4030.6|4021.6|4030.5|4021.5|4030.6|4021.6|4030.4|4021.4|0
1715751900000|2024-05-15 05:45:00|4030.4|4021.4|4030.4|4021.4|4030.5|4021.5|4030.2|4021.2|0
1715752200000|2024-05-15 05:50:00|4030.3|4021.3|4030.6|4021.6|4030.6|4021.6|4030.3|4021.3|0
1715752500000|2024-05-15 05:55:00|4030.7|4021.7|4030.9|4021.9|4031.1|4022.1|4030.7|4021.7|0
1715752800000|2024-05-15 06:00:00|4031|4022|4030.4|4021.4|4031|4022|4029.7|4020.7|0
1715753100000|2024-05-15 06:05:00|4030.3|4021.3|4030.9|4021.9|4030.9|4021.9|4029.8|4020.8|0
1715753400000|2024-05-15 06:10:00|4031|4022|4031.1|4022.1|4031.6|4022.6|4030.9|4021.9|0
1715753700000|2024-05-15 06:15:00|4031|4022|4030.8|4021.8|4031.2|4022.2|4030.4|4021.4|0
1715754000000|2024-05-15 06:20:00|4030.6|4021.6|4030.3|4021.3|4030.9|4021.9|4030.3|4021.3|0
1715754300000|2024-05-15 06:25:00|4030.4|4021.4|4030.5|4021.5|4030.6|4021.6|4030.2|4021.2|0
1715754600000|2024-05-15 06:30:00|4030.4|4021.4|4030.4|4021.4|4030.5|4021.5|4030|4021|0
1715754900000|2024-05-15 06:35:00|4030.5|4021.5|4030.3|4021.3|4030.9|4021.9|4030.2|4021.2|0
1715755200000|2024-05-15 06:40:00|4030.2|4021.2|4029.9|4020.9|4030.3|4021.3|4029.9|4020.9|0
1715755500000|2024-05-15 06:45:00|4030|4021|4029.9|4020.9|4030.1|4021.1|4029.8|4020.8|0
1715755800000|2024-05-15 06:50:00|4030.1|4021.1|4030.4|4021.4|4030.4|4021.4|4030.1|4021.1|0
1715756100000|2024-05-15 06:55:00|4030.3|4021.3|4030.2|4021.2|4030.8|4021.8|4030.1|4021.1|0
1715756400000|2024-05-15 07:00:00|4030.3|4021.3|4031.1|4022.1|4031.3|4022.3|4029.3|4020.3|0
1715756700000|2024-05-15 07:05:00|4031.2|4022.2|4030.4|4021.4|4031.3|4022.3|4030.1|4021.1|0
1715757000000|2024-05-15 07:10:00|4030.5|4021.5|4030.2|4021.2|4030.7|4021.7|4029.7|4020.7|0
1715757300000|2024-05-15 07:15:00|4030.4|4021.4|4029.9|4020.9|4030.4|4021.4|4029.5|4020.5|0
1715757600000|2024-05-15 07:20:00|4030|4021|4028.8|4019.8|4030|4021|4028.7|4019.7|0
1715757900000|2024-05-15 07:25:00|4028.7|4019.7|4028.1|4019.1|4028.8|4019.8|4028.1|4019.1|0
1715758200000|2024-05-15 07:30:00|4028.2|4019.2|4029|4020|4029.2|4020.2|4028.2|4019.2|0
1715758500000|2024-05-15 07:35:00|4028.9|4019.9|4028.4|4019.4|4029.2|4020.2|4027.9|4018.9|0
1715758800000|2024-05-15 07:40:00|4028.3|4019.3|4027.6|4018.6|4028.3|4019.3|4027.6|4018.6|0
1715759100000|2024-05-15 07:45:00|4027.5|4018.5|4027.5|4018.5|4027.9|4018.9|4027.4|4018.4|0
1715759400000|2024-05-15 07:50:00|4027.4|4018.4|4027.8|4018.8|4028|4019|4027.2|4018.2|0
1715759700000|2024-05-15 07:55:00|4027.7|4018.7|4028.1|4019.1|4028.7|4019.7|4027.7|4018.7|0
1715760000000|2024-05-15 08:00:00|4027.9|4018.9|4028.5|4019.5|4029|4020|4027.9|4018.9|0
1715760300000|2024-05-15 08:05:00|4028.6|4019.6|4028.6|4019.6|4028.9|4019.9|4028.4|4019.4|0
1715760600000|2024-05-15 08:10:00|4028.8|4019.8|4029|4020|4029|4020|4028|4019|0
1715760900000|2024-05-15 08:15:00|4028.8|4019.8|4028.1|4019.1|4029|4020|4028|4019|0
1715761200000|2024-05-15 08:20:00|4028|4019|4028.2|4019.2|4028.3|4019.3|4027.9|4018.9|0
1715761500000|2024-05-15 08:25:00|4028.3|4019.3|4029.2|4020.2|4029.3|4020.3|4028.1|4019.1|0
1715761800000|2024-05-15 08:30:00|4029.4|4020.4|4029.9|4020.9|4030.1|4021.1|4029.4|4020.4|0
1715762100000|2024-05-15 08:35:00|4029.8|4020.8|4029.7|4020.7|4030|4021|4029.4|4020.4|0
1715762400000|2024-05-15 08:40:00|4029.6|4020.6|4029.2|4020.2|4030.1|4021.1|4029.2|4020.2|0
1715762700000|2024-05-15 08:45:00|4029.3|4020.3|4029|4020|4029.5|4020.5|4029|4020|0
1715763000000|2024-05-15 08:50:00|4029.2|4020.2|4029.9|4020.9|4030|4021|4029.1|4020.1|0
1715763300000|2024-05-15 08:55:00|4030|4021|4030.4|4021.4|4030.5|4021.5|4029.8|4020.8|0
1715763600000|2024-05-15 09:00:00|4030.2|4021.2|4030.6|4021.6|4031.1|4022.1|4030|4021|0
1715763900000|2024-05-15 09:05:00|4030.5|4021.5|4030.5|4021.5|4030.6|4021.6|4030.3|4021.3|0
1715764200000|2024-05-15 09:10:00|4030.4|4021.4|4030.2|4021.2|4030.7|4021.7|4030.1|4021.1|0
1715764500000|2024-05-15 09:15:00|4030.3|4021.3|4030.2|4021.2|4030.6|4021.6|4030.2|4021.2|0
1715764800000|2024-05-15 09:20:00|4030.4|4021.4|4029.6|4020.6|4030.4|4021.4|4029.5|4020.5|0
1715765100000|2024-05-15 09:25:00|4029.4|4020.4|4029.9|4020.9|4030.1|4021.1|4029.2|4020.2|0
1715765400000|2024-05-15 09:30:00|4030|4021|4029.8|4020.8|4030.2|4021.2|4029.7|4020.7|0
1715765700000|2024-05-15 09:35:00|4030|4021|4030.2|4021.2|4030.2|4021.2|4029.6|4020.6|0
1715766000000|2024-05-15 09:40:00|4030.3|4021.3|4030.7|4021.7|4030.8|4021.8|4030|4021|0
1715766300000|2024-05-15 09:45:00|4030.6|4021.6|4030.4|4021.4|4030.7|4021.7|4030.3|4021.3|0
1715766600000|2024-05-15 09:50:00|4030.6|4021.6|4030.2|4021.2|4030.7|4021.7|4030.2|4021.2|0
1715766900000|2024-05-15 09:55:00|4030.1|4021.1|4029.5|4020.5|4030.1|4021.1|4029.4|4020.4|0
1715767200000|2024-05-15 10:00:00|4029.6|4020.6|4029.6|4020.6|4029.6|4020.6|4029.2|4020.2|0
1715767500000|2024-05-15 10:05:00|4029.4|4020.4|4029.3|4020.3|4029.8|4020.8|4029|4020|0
1715767800000|2024-05-15 10:10:00|4029.4|4020.4|4029.2|4020.2|4029.4|4020.4|4028.7|4019.7|0
1715768100000|2024-05-15 10:15:00|4029.4|4020.4|4029.5|4020.5|4029.5|4020.5|4028.6|4019.6|0
1715768400000|2024-05-15 10:20:00|4029.6|4020.6|4029.5|4020.5|4029.6|4020.6|4029|4020|0
1715768700000|2024-05-15 10:25:00|4029.4|4020.4|4029.2|4020.2|4029.7|4020.7|4029|4020|0
1715769000000|2024-05-15 10:30:00|4029|4020|4029|4020|4029.5|4020.5|4028.9|4019.9|0
1715769300000|2024-05-15 10:35:00|4028.9|4019.9|4029|4020|4029.3|4020.3|4028.9|4019.9|0
1715769600000|2024-05-15 10:40:00|4029.2|4020.2|4029.2|4020.2|4029.9|4020.9|4029.2|4020.2|0
1715769900000|2024-05-15 10:45:00|4029.4|4020.4|4028.9|4019.9|4029.4|4020.4|4028.5|4019.5|0
1715770200000|2024-05-15 10:50:00|4028.8|4019.8|4029.2|4020.2|4029.2|4020.2|4028.5|4019.5|0
1715770500000|2024-05-15 10:55:00|4029.1|4020.1|4028.7|4019.7|4029.2|4020.2|4028.5|4019.5|0
1715770800000|2024-05-15 11:00:00|4028.8|4019.8|4028.8|4019.8|4029.8|4020.8|4028.7|4019.7|0
1715771100000|2024-05-15 11:05:00|4028.7|4019.7|4029.2|4020.2|4029.2|4020.2|4028.6|4019.6|0
1715771400000|2024-05-15 11:10:00|4029|4020|4029.9|4020.9|4030|4021|4029|4020|0
1715771700000|2024-05-15 11:15:00|4030|4021|4029.2|4020.2|4030.1|4021.1|4028.8|4019.8|0
1715772000000|2024-05-15 11:20:00|4029.3|4020.3|4029.4|4020.4|4029.5|4020.5|4028.7|4019.7|0
1715772300000|2024-05-15 11:25:00|4029.5|4020.5|4029.3|4020.3|4029.8|4020.8|4029.1|4020.1|0
1715772600000|2024-05-15 11:30:00|4029.4|4020.4|4029.9|4020.9|4029.9|4020.9|4029|4020|0
1715772900000|2024-05-15 11:35:00|4029.8|4020.8|4029|4020|4030.3|4021.3|4029|4020|0
1715773200000|2024-05-15 11:40:00|4028.9|4019.9|4029|4020|4029|4020|4028.5|4019.5|0
1715773500000|2024-05-15 11:45:00|4029.1|4020.1|4029.1|4020.1|4029.6|4020.6|4028.9|4019.9|0
1715773800000|2024-05-15 11:50:00|4029|4020|4029.2|4020.2|4029.7|4020.7|4028.8|4019.8|0
1715774100000|2024-05-15 11:55:00|4029|4020|4028.7|4019.7|4029.1|4020.1|4028.6|4019.6|0
1715774400000|2024-05-15 12:00:00|4028.5|4019.5|4028.4|4019.4|4029|4020|4028.3|4019.3|0
1715774700000|2024-05-15 12:05:00|4028.3|4019.3|4028.2|4019.2|4028.5|4019.5|4027.9|4018.9|0
1715775000000|2024-05-15 12:10:00|4028.4|4019.4|4027.2|4018.2|4028.4|4019.4|4027.2|4018.2|0
1715775300000|2024-05-15 12:15:00|4027|4018|4026.7|4017.7|4027.3|4018.3|4026.5|4017.5|0
1715775600000|2024-05-15 12:20:00|4026.5|4017.5|4027.8|4018.8|4027.8|4018.8|4025.7|4016.7|0
1715775900000|2024-05-15 12:25:00|4027.9|4018.9|4028.2|4019.2|4029.2|4020.2|4027.4|4018.4|0
1715776200000|2024-05-15 12:30:00|4028.3|4019.3|4041.8|4032.8|4048.9|4039.9|4028.3|4019.3|0
1715776500000|2024-05-15 12:35:00|4041.9|4032.9|4040.1|4031.1|4044.7|4035.7|4038.1|4029.1|0
1715776800000|2024-05-15 12:40:00|4040.3|4031.3|4039.9|4030.9|4041.2|4032.2|4037.7|4028.7|0
1715777100000|2024-05-15 12:45:00|4039.8|4030.8|4043.3|4034.3|4044.9|4035.9|4039.8|4030.8|0
1715777400000|2024-05-15 12:50:00|4043.5|4034.5|4043.5|4034.5|4044.7|4035.7|4042.5|4033.5|0
1715777700000|2024-05-15 12:55:00|4043.4|4034.4|4042.1|4033.1|4043.4|4034.4|4041.2|4032.2|0
1715778000000|2024-05-15 13:00:00|4042.3|4033.3|4041.3|4032.3|4042.3|4033.3|4040.2|4031.2|0
1715778300000|2024-05-15 13:05:00|4041.2|4032.2|4048.5|4039.5|4049.1|4040.1|4041|4032|0
1715778600000|2024-05-15 13:10:00|4048.6|4039.6|4049.3|4040.3|4049.7|4040.7|4048.5|4039.5|0
1715778900000|2024-05-15 13:15:00|4049.4|4040.4|4047|4038|4049.4|4040.4|4046.7|4037.7|0
1715779200000|2024-05-15 13:20:00|4047.2|4038.2|4047.7|4038.7|4047.8|4038.8|4046.5|4037.5|0
1715779500000|2024-05-15 13:25:00|4047.4|4038.4|4047.3|4038.3|4048.1|4039.1|4046.4|4037.4|0
1715779800000|2024-05-15 13:30:00|4047.5|4038.5|4033.2|4024.2|4049.5|4040.5|4032.6|4023.6|0
1715780100000|2024-05-15 13:35:00|4033.3|4024.3|4038|4029|4038|4029|4030.3|4021.3|0
1715780400000|2024-05-15 13:40:00|4038.1|4029.1|4034.1|4025.1|4039.4|4030.4|4033.5|4024.5|0
1715780700000|2024-05-15 13:45:00|4034|4025|4033.3|4024.3|4037.5|4028.5|4032.4|4023.4|0
1715781000000|2024-05-15 13:50:00|4033.2|4024.2|4031|4022|4033.2|4024.2|4028.3|4019.3|0
1715781300000|2024-05-15 13:55:00|4031.1|4022.1|4033.2|4024.2|4033.8|4024.8|4031|4022|0
1715781600000|2024-05-15 14:00:00|4033.3|4024.3|4038.9|4029.9|4040.1|4031.1|4031.6|4022.6|0
1715781900000|2024-05-15 14:05:00|4038.8|4029.8|4035.9|4026.9|4040.2|4031.2|4035.8|4026.8|0
1715782200000|2024-05-15 14:10:00|4036|4027|4033.8|4024.8|4037.1|4028.1|4032.9|4023.9|0
1715782500000|2024-05-15 14:15:00|4033.9|4024.9|4036|4027|4036.1|4027.1|4031.7|4022.7|0
1715782800000|2024-05-15 14:20:00|4036.1|4027.1|4037.4|4028.4|4038.8|4029.8|4036|4027|0
1715783100000|2024-05-15 14:25:00|4037.3|4028.3|4034.8|4025.8|4037.4|4028.4|4034.6|4025.6|0
1715783400000|2024-05-15 14:30:00|4034.7|4025.7|4039.6|4030.6|4040.1|4031.1|4034.2|4025.2|0
1715783700000|2024-05-15 14:35:00|4039.5|4030.5|4044.1|4035.1|4046.2|4037.2|4038.3|4029.3|0
1715784000000|2024-05-15 14:40:00|4044.2|4035.2|4045.8|4036.8|4047|4038|4042.3|4033.3|0
1715784300000|2024-05-15 14:45:00|4045.9|4036.9|4050.2|4041.2|4050.8|4041.8|4045.1|4036.1|0
1715784600000|2024-05-15 14:50:00|4050.1|4041.1|4054|4045|4054.2|4045.2|4050.1|4041.1|0
1715784900000|2024-05-15 14:55:00|4054.1|4045.1|4058|4049|4058|4049|4052.9|4043.9|0
1715785200000|2024-05-15 15:00:00|4058.6|4049.6|4060.9|4051.9|4062.3|4053.3|4057.4|4048.4|0
1715785500000|2024-05-15 15:05:00|4061|4052|4063.8|4054.8|4064|4055|4060.6|4051.6|0
1715785800000|2024-05-15 15:10:00|4063.7|4054.7|4069.3|4060.3|4069.3|4060.3|4063.7|4054.7|0
1715786100000|2024-05-15 15:15:00|4069.2|4060.2|4069.3|4060.3|4070.1|4061.1|4067.9|4058.9|0
1715786400000|2024-05-15 15:20:00|4069.9|4060.9|4073.4|4064.4|4073.5|4064.5|4069.8|4060.8|0
1715786700000|2024-05-15 15:25:00|4073.3|4064.3|4072.4|4063.4|4073.7|4064.7|4071.9|4062.9|0
1715787000000|2024-05-15 15:30:00|4072.5|4063.5|4076|4067|4077.4|4068.4|4072.4|4063.4|0
1715787300000|2024-05-15 15:35:00|4075.9|4066.9|4071.8|4062.8|4075.9|4066.9|4071.7|4062.7|0
1715787600000|2024-05-15 15:40:00|4071.9|4062.9|4069.6|4060.6|4071.9|4062.9|4069.5|4060.5|0
1715787900000|2024-05-15 15:45:00|4069.5|4060.5|4068.3|4059.3|4069.5|4060.5|4067.6|4058.6|0
1715788200000|2024-05-15 15:50:00|4068.4|4059.4|4067.9|4058.9|4068.4|4059.4|4066.6|4057.6|0
1715788500000|2024-05-15 15:55:00|4067.3|4058.3|4064.8|4055.8|4067.4|4058.4|4064.8|4055.8|0
1715788800000|2024-05-15 16:00:00|4064.2|4055.2|4061.1|4052.1|4064.2|4055.2|4059.3|4050.3|0
1715789100000|2024-05-15 16:05:00|4061|4052|4059.3|4050.3|4061|4052|4058.2|4049.2|0
1715789400000|2024-05-15 16:10:00|4059.4|4050.4|4062.6|4053.6|4062.7|4053.7|4059.4|4050.4|0
1715789700000|2024-05-15 16:15:00|4062.5|4053.5|4061.4|4052.4|4062.5|4053.5|4060.7|4051.7|0
1715790000000|2024-05-15 16:20:00|4062|4053|4062.1|4053.1|4062.2|4053.2|4061.1|4052.1|0
1715790300000|2024-05-15 16:25:00|4062|4053|4064.2|4055.2|4064.2|4055.2|4062|4053|0
1715790600000|2024-05-15 16:30:00|4064.1|4055.1|4066.6|4057.6|4066.6|4057.6|4063.5|4054.5|0
1715790900000|2024-05-15 16:35:00|4066.7|4057.7|4067.8|4058.8|4068.4|4059.4|4066.7|4057.7|0
1715791200000|2024-05-15 16:40:00|4067.9|4058.9|4066.6|4057.6|4068.6|4059.6|4066.5|4057.5|0
1715791500000|2024-05-15 16:45:00|4066|4057|4067.4|4058.4|4068.8|4059.8|4066|4057|0
1715791800000|2024-05-15 16:50:00|4067.5|4058.5|4067.2|4058.2|4068.3|4059.3|4067.1|4058.1|0
1715792100000|2024-05-15 16:55:00|4067.1|4058.1|4066.4|4057.4|4068|4059|4065.8|4056.8|0
1715792400000|2024-05-15 17:00:00|4066.5|4057.5|4066|4057|4066.5|4057.5|4064.6|4055.6|0
1715792700000|2024-05-15 17:05:00|4065.4|4056.4|4064.6|4055.6|4065.5|4056.5|4064.6|4055.6|0
1715793000000|2024-05-15 17:10:00|4064.5|4055.5|4066.1|4057.1|4066.7|4057.7|4064.5|4055.5|0
1715793300000|2024-05-15 17:15:00|4066.2|4057.2|4065.3|4056.3|4067.5|4058.5|4065.3|4056.3|0
1715793600000|2024-05-15 17:20:00|4065.4|4056.4|4064.6|4055.6|4066|4057|4064.5|4055.5|0
1715793900000|2024-05-15 17:25:00|4064.5|4055.5|4065|4056|4065.6|4056.6|4064.4|4055.4|0
1715794200000|2024-05-15 17:30:00|4064.9|4055.9|4068.5|4059.5|4068.5|4059.5|4064.7|4055.7|0
1715794500000|2024-05-15 17:35:00|4068.6|4059.6|4067.9|4058.9|4068.6|4059.6|4067.2|4058.2|0
1715794800000|2024-05-15 17:40:00|4068|4059|4068.5|4059.5|4068.6|4059.6|4067|4058|0
1715795100000|2024-05-15 17:45:00|4068.6|4059.6|4068.8|4059.8|4068.8|4059.8|4067.4|4058.4|0
1715795400000|2024-05-15 17:50:00|4068.7|4059.7|4070|4061|4070.6|4061.6|4068.7|4059.7|0
1715795700000|2024-05-15 17:55:00|4070.1|4061.1|4070.7|4061.7|4070.7|4061.7|4069.3|4060.3|0
1715796000000|2024-05-15 18:00:00|4070.6|4061.6|4069.6|4060.6|4070.7|4061.7|4069.6|4060.6|0
1715796300000|2024-05-15 18:05:00|4069.5|4060.5|4069.2|4060.2|4070.2|4061.2|4068.4|4059.4|0
1715796600000|2024-05-15 18:10:00|4069.3|4060.3|4069|4060|4069.3|4060.3|4067.9|4058.9|0
1715796900000|2024-05-15 18:15:00|4068.9|4059.9|4067.9|4058.9|4069|4060|4067.5|4058.5|0
1715797200000|2024-05-15 18:20:00|4067.8|4058.8|4067.7|4058.7|4068.2|4059.2|4066.9|4057.9|0
1715797500000|2024-05-15 18:25:00|4067.8|4058.8|4067.7|4058.7|4067.9|4058.9|4067.1|4058.1|0
1715797800000|2024-05-15 18:30:00|4067.6|4058.6|4067.3|4058.3|4067.7|4058.7|4066.8|4057.8|0
1715798100000|2024-05-15 18:35:00|4067.2|4058.2|4066.5|4057.5|4067.3|4058.3|4064.8|4055.8|0
1715798400000|2024-05-15 18:40:00|4066.4|4057.4|4066.2|4057.2|4066.5|4057.5|4066.1|4057.1|0
1715798700000|2024-05-15 18:45:00|4066.1|4057.1|4064.8|4055.8|4066.9|4057.9|4064.7|4055.7|0
1715799000000|2024-05-15 18:50:00|4064.9|4055.9|4068.8|4059.8|4068.8|4059.8|4064.9|4055.9|0
1715799300000|2024-05-15 18:55:00|4068.7|4059.7|4069.5|4060.5|4069.5|4060.5|4068.6|4059.6|0
1715799600000|2024-05-15 19:00:00|4069.4|4060.4|4068.7|4059.7|4069.4|4060.4|4068.6|4059.6|0
1715799900000|2024-05-15 19:05:00|4068.8|4059.8|4068.8|4059.8|4068.9|4059.9|4068.5|4059.5|0
1715800200000|2024-05-15 19:10:00|4068.9|4059.9|4068.8|4059.8|4069.1|4060.1|4068.7|4059.7|0
1715800500000|2024-05-15 19:15:00|4068.7|4059.7|4069.1|4060.1|4069.1|4060.1|4068.7|4059.7|0
1715800800000|2024-05-15 19:20:00|4069|4060|4070.4|4061.4|4071.2|4062.2|4069|4060|0
1715801100000|2024-05-15 19:25:00|4070.3|4061.3|4070.3|4061.3|4071.1|4062.1|4070.3|4061.3|0
1715801400000|2024-05-15 19:30:00|4070.2|4061.2|4069.2|4060.2|4070.4|4061.4|4069|4060|0
1715801700000|2024-05-15 19:35:00|4069.3|4060.3|4069.3|4060.3|4070|4061|4069.2|4060.2|0
1715802000000|2024-05-15 19:40:00|4069.4|4060.4|4069.6|4060.6|4069.7|4060.7|4069.4|4060.4|0
1715802300000|2024-05-15 19:45:00|4069.5|4060.5|4069.5|4060.5|4069.8|4060.8|4069.5|4060.5|0
1715802600000|2024-05-15 19:50:00|4069.4|4060.4|4071.3|4062.3|4071.4|4062.4|4068.8|4059.8|0
1715802900000|2024-05-15 19:55:00|4071.2|4062.2|4075|4066|4077.3|4068.3|4071|4062|0
1715803200000|2024-05-15 20:00:00|4075.1|4066.1|4070.1|4061.1|4075.1|4066.1|4069.8|4060.8|0
1715803500000|2024-05-15 20:05:00|4070|4061|4071.5|4062.5|4071.5|4062.5|4070|4061|0
1715803800000|2024-05-15 20:10:00|4071.4|4062.4|4070.6|4061.6|4071.5|4062.5|4069.7|4060.7|0
1715804100000|2024-05-15 20:15:00|4070.5|4061.5|4071.1|4062.1|4071.4|4062.4|4070.4|4061.4|0
1715804400000|2024-05-15 20:20:00|4070.9|4061.9|4070.6|4061.6|4070.9|4061.9|4070.6|4061.6|0
1715804700000|2024-05-15 20:25:00|4070.7|4061.7|4071.2|4062.2|4071.4|4062.4|4070.6|4061.6|0
1715805000000|2024-05-15 20:30:00|4071.4|4062.4|4071.5|4062.5|4071.7|4062.7|4071.4|4062.4|0
1715805300000|2024-05-15 20:35:00|4071.7|4062.7|4071.8|4062.8|4072.3|4063.3|4071.7|4062.7|0
1715805600000|2024-05-15 20:40:00|4071.7|4062.7|4071.7|4062.7|4072.2|4063.2|4071.7|4062.7|0
1715805900000|2024-05-15 20:45:00|4071.5|4062.5|4071.1|4062.1|4071.7|4062.7|4071|4062|0
1715806200000|2024-05-15 20:50:00|4070.9|4061.9|4071.4|4062.4|4071.4|4062.4|4070.9|4061.9|0
1715806500000|2024-05-15 20:55:00|4071.2|4062.2|4072.5|4063.5|4072.7|4063.7|4071.2|4062.2|0
1715806800000|2024-05-15 21:00:00|4072.3|4063.3|4072.4|4063.4|4072.5|4063.5|4072.1|4063.1|0
1715807100000|2024-05-15 21:05:00|4072.5|4063.5|4072.6|4063.6|4072.7|4063.7|4072.3|4063.3|0
1715807400000|2024-05-15 21:10:00|4072.5|4063.5|4072.9|4063.9|4072.9|4063.9|4072.4|4063.4|0
1715807700000|2024-05-15 21:15:00|4072.8|4063.8|4072.7|4063.7|4072.9|4063.9|4072.4|4063.4|0
1715808000000|2024-05-15 21:20:00|4072.6|4063.6|4072.8|4063.8|4073|4064|4072.5|4063.5|0
1715808300000|2024-05-15 21:25:00|4072.9|4063.9|4075.2|4066.2|4075.2|4066.2|4072.8|4063.8|0
1715808600000|2024-05-15 21:30:00|4075.4|4066.4|4075.3|4066.3|4075.4|4066.4|4075.2|4066.2|0
1715808900000|2024-05-15 21:35:00|4075.4|4066.4|4075.2|4066.2|4075.4|4066.4|4075.2|4066.2|0
1715809200000|2024-05-15 21:40:00|4075.1|4066.1|4075.2|4066.2|4075.2|4066.2|4075.1|4066.1|0
1715809800000|2024-05-15 21:50:00|4075.1|4066.1|4075.2|4066.2|4075.2|4066.2|4075.1|4066.1|0
1715810100000|2024-05-15 21:55:00|4075.3|4066.3|4074.7|4065.7|4075.3|4066.3|4074.6|4065.6|0
1715810400000|2024-05-15 22:00:00|4075|4066|4074.5|4065.5|4075.5|4066.5|4074.1|4065.1|0
1715810700000|2024-05-15 22:05:00|4074.6|4065.6|4075.5|4066.5|4075.5|4066.5|4074.6|4065.6|0
1715811000000|2024-05-15 22:10:00|4075.7|4066.7|4076|4067|4076.2|4067.2|4075.7|4066.7|0
1715811300000|2024-05-15 22:15:00|4075.9|4066.9|4076.2|4067.2|4076.3|4067.3|4075.8|4066.8|0
1715811600000|2024-05-15 22:20:00|4076|4067|4076|4067|4076.2|4067.2|4075.7|4066.7|0
1715811900000|2024-05-15 22:25:00|4076.2|4067.2|4076.3|4067.3|4076.3|4067.3|4076|4067|0
1715812200000|2024-05-15 22:30:00|4076.5|4067.5|4076.9|4067.9|4077|4068|4076.4|4067.4|0
1715812500000|2024-05-15 22:35:00|4077|4068|4076.9|4067.9|4077|4068|4076.6|4067.6|0
1715812800000|2024-05-15 22:40:00|4077|4068|4076.9|4067.9|4077|4068|4076.7|4067.7|0
1715813100000|2024-05-15 22:45:00|4077|4068|4077|4068|4077.2|4068.2|4077|4068|0
1715813400000|2024-05-15 22:50:00|4077.2|4068.2|4077.2|4068.2|4077.2|4068.2|4077|4068|0
1715813700000|2024-05-15 22:55:00|4077.3|4068.3|4077.2|4068.2|4077.8|4068.8|4076.6|4067.6|0
1715814000000|2024-05-15 23:00:00|4077.4|4068.4|4078.3|4069.3|4078.3|4069.3|4077.2|4068.2|0
1715814300000|2024-05-15 23:05:00|4078.4|4069.4|4079.6|4070.6|4079.6|4070.6|4078.3|4069.3|0
1715814600000|2024-05-15 23:10:00|4079.5|4070.5|4079.4|4070.4|4079.6|4070.6|4079.1|4070.1|0
1715814900000|2024-05-15 23:15:00|4079.5|4070.5|4079.7|4070.7|4079.9|4070.9|4079.4|4070.4|0
1715815200000|2024-05-15 23:20:00|4079.6|4070.6|4081.1|4072.1|4081.4|4072.4|4079.4|4070.4|0
1715815500000|2024-05-15 23:25:00|4080.9|4071.9|4080.8|4071.8|4081.9|4072.9|4080.8|4071.8|0
1715815800000|2024-05-15 23:30:00|4080.6|4071.6|4081.2|4072.2|4081.4|4072.4|4080.6|4071.6|0
1715816100000|2024-05-15 23:35:00|4081.4|4072.4|4081.9|4072.9|4081.9|4072.9|4081.2|4072.2|0
1715816400000|2024-05-15 23:40:00|4081.7|4072.7|4081.4|4072.4|4081.7|4072.7|4081.4|4072.4|0
1715816700000|2024-05-15 23:45:00|4081.3|4072.3|4081.1|4072.1|4081.5|4072.5|4081.1|4072.1|0
1715817000000|2024-05-15 23:50:00|4081.2|4072.2|4081.1|4072.1|4081.6|4072.6|4080.8|4071.8|0
1715817300000|2024-05-15 23:55:00|4081|4072|4080.8|4071.8|4081.1|4072.1|4080.8|4071.8|0
1715817600000|2024-05-16 00:00:00|4080.9|4071.9|4082.1|4073.1|4082.6|4073.6|4080.9|4071.9|0
1715817900000|2024-05-16 00:05:00|4082|4073|4081.9|4072.9|4082.4|4073.4|4081.9|4072.9|0
1715818200000|2024-05-16 00:10:00|4081.8|4072.8|4082.9|4073.9|4082.9|4073.9|4081.6|4072.6|0
1715818500000|2024-05-16 00:15:00|4082.7|4073.7|4082.9|4073.9|4083.2|4074.2|4082.1|4073.1|0
1715818800000|2024-05-16 00:20:00|4083|4074|4083|4074|4083.3|4074.3|4082.9|4073.9|0
1715819100000|2024-05-16 00:25:00|4082.9|4073.9|4082|4073|4082.9|4073.9|4081.9|4072.9|0
1715819400000|2024-05-16 00:30:00|4082.1|4073.1|4081.9|4072.9|4082.1|4073.1|4081.6|4072.6|0
1715819700000|2024-05-16 00:35:00|4082|4073|4081.5|4072.5|4082.1|4073.1|4081.3|4072.3|0
1715820000000|2024-05-16 00:40:00|4081.6|4072.6|4082.2|4073.2|4082.2|4073.2|4081.5|4072.5|0
1715820300000|2024-05-16 00:45:00|4082.1|4073.1|4082.2|4073.2|4082.5|4073.5|4082.1|4073.1|0
1715820600000|2024-05-16 00:50:00|4082.4|4073.4|4082.9|4073.9|4082.9|4073.9|4082.3|4073.3|0
1715820900000|2024-05-16 00:55:00|4083|4074|4083.5|4074.5|4083.5|4074.5|4083|4074|0
1715821200000|2024-05-16 01:00:00|4083.4|4074.4|4082.3|4073.3|4083.4|4074.4|4082.1|4073.1|0
1715821500000|2024-05-16 01:05:00|4082.5|4073.5|4083.7|4074.7|4083.8|4074.8|4081.6|4072.6|0
1715821800000|2024-05-16 01:10:00|4083.6|4074.6|4083.8|4074.8|4084|4075|4083.6|4074.6|0
1715822100000|2024-05-16 01:15:00|4084|4075|4090.6|4086.6|4119.5|4115.5|4084|4075|2535
1715822400000|2024-05-16 01:20:00|4091.1|4087.1|4093.6|4089.6|4104.6|4100.6|4086.6|4082.6|918
1715822700000|2024-05-16 01:25:00|4093.1|4089.1|4104.1|4100.1|4105.1|4101.1|4091.6|4087.6|1715
1715823000000|2024-05-16 01:30:00|4104.6|4100.6|4058.6|4054.6|4105.1|4101.1|4044.1|4040.1|8678
1715823300000|2024-05-16 01:35:00|4059.1|4055.1|4045.6|4041.6|4065.6|4061.6|4045.6|4041.6|2234
1715823600000|2024-05-16 01:40:00|4046.1|4042.1|4055.6|4051.6|4056.1|4052.1|4034.1|4030.1|1884
1715823900000|2024-05-16 01:45:00|4055.1|4051.1|4045.6|4041.6|4066.6|4062.6|4045.6|4041.6|1754
1715824200000|2024-05-16 01:50:00|4044.6|4040.6|4039.1|4035.1|4056.6|4052.6|4038.1|4034.1|1634
1715824500000|2024-05-16 01:55:00|4039.6|4035.6|4037.6|4033.6|4043.6|4039.6|4032.1|4028.1|1672
1715824800000|2024-05-16 02:00:00|4037.1|4033.1|4038.6|4034.6|4047.1|4043.1|4031.1|4027.1|1514
1715825100000|2024-05-16 02:05:00|4039.1|4035.1|4031.6|4027.6|4039.6|4035.6|4021.6|4017.6|1622
1715825400000|2024-05-16 02:10:00|4031.1|4027.1|4039.6|4035.6|4039.6|4035.6|4026.6|4022.6|808
1715825700000|2024-05-16 02:15:00|4039.1|4035.1|4043.6|4039.6|4043.6|4039.6|4031.6|4027.6|820
1715826000000|2024-05-16 02:20:00|4043.1|4039.1|4026.6|4022.6|4044.1|4040.1|4026.6|4022.6|909
1715826300000|2024-05-16 02:25:00|4027.6|4023.6|4038.6|4034.6|4050.6|4046.6|4025.6|4021.6|1249
1715826600000|2024-05-16 02:30:00|4039.6|4035.6|4040.6|4036.6|4046.6|4042.6|4036.6|4032.6|926
1715826900000|2024-05-16 02:35:00|4041.1|4037.1|4049.6|4045.6|4050.6|4046.6|4036.6|4032.6|801
1715827200000|2024-05-16 02:40:00|4050.1|4046.1|4055.1|4051.1|4056.1|4052.1|4045.1|4041.1|1660
1715827500000|2024-05-16 02:45:00|4055.6|4051.6|4060.6|4056.6|4065.6|4061.6|4053.1|4049.1|1187
1715827800000|2024-05-16 02:50:00|4061.6|4057.6|4068.6|4064.6|4069.6|4065.6|4052.6|4048.6|1093
1715828100000|2024-05-16 02:55:00|4069.6|4065.6|4078.1|4074.1|4083.6|4079.6|4068.6|4064.6|1683
1715828400000|2024-05-16 03:00:00|4078.6|4074.6|4072.6|4068.6|4079.6|4075.6|4063.6|4059.6|954
1715828700000|2024-05-16 03:05:00|4071.6|4067.6|4070.1|4066.1|4075.6|4071.6|4067.6|4063.6|903
1715829000000|2024-05-16 03:10:00|4069.6|4065.6|4067.6|4063.6|4071.6|4067.6|4062.6|4058.6|825
1715829300000|2024-05-16 03:15:00|4068.1|4064.1|4065.6|4061.6|4075.6|4071.6|4065.6|4061.6|393
1715829600000|2024-05-16 03:20:00|4065.1|4061.1|4069.6|4065.6|4073.6|4069.6|4063.6|4059.6|409
1715829900000|2024-05-16 03:25:00|4068.6|4064.6|4074.6|4070.6|4074.6|4070.6|4068.6|4064.6|282
1715830200000|2024-05-16 03:30:00|4074.1|4070.1|4077.6|4073.6|4082.6|4078.6|4073.1|4069.1|788
1715830500000|2024-05-16 03:35:00|4078.1|4074.1|4073.6|4069.6|4080.6|4076.6|4070.6|4066.6|487
1715830800000|2024-05-16 03:40:00|4073.1|4069.1|4082.6|4078.6|4083.6|4079.6|4070.6|4066.6|318
1715831100000|2024-05-16 03:45:00|4081.6|4077.6|4086.6|4082.6|4088.6|4084.6|4080.6|4076.6|706
1715831400000|2024-05-16 03:50:00|4087.1|4083.1|4084.6|4080.6|4088.6|4084.6|4084.1|4080.1|406
1715831700000|2024-05-16 03:55:00|4083.6|4079.6|4083.6|4079.6|4084.6|4080.6|4079.6|4075.6|422
1715832000000|2024-05-16 04:00:00|4086.1|4077.1|4085.5|4076.5|4086.1|4077.1|4085.4|4076.4|0
1715832300000|2024-05-16 04:05:00|4085.3|4076.3|4085.4|4076.4|4085.5|4076.5|4085.3|4076.3|0
1715832600000|2024-05-16 04:10:00|4085.3|4076.3|4085.3|4076.3|4085.5|4076.5|4085.1|4076.1|0
1715832900000|2024-05-16 04:15:00|4085.1|4076.1|4085.3|4076.3|4085.3|4076.3|4085.1|4076.1|0
1715833200000|2024-05-16 04:20:00|4085.4|4076.4|4085.3|4076.3|4085.4|4076.4|4085.3|4076.3|0
1715833500000|2024-05-16 04:25:00|4085.1|4076.1|4085.4|4076.4|4085.4|4076.4|4085.1|4076.1|0
1715833800000|2024-05-16 04:30:00|4085.3|4076.3|4085.1|4076.1|4085.4|4076.4|4084.9|4075.9|0
1715834100000|2024-05-16 04:35:00|4084.9|4075.9|4085.1|4076.1|4085.2|4076.2|4084.9|4075.9|0
1715834400000|2024-05-16 04:40:00|4084.9|4075.9|4085.3|4076.3|4085.3|4076.3|4084.9|4075.9|0
1715834700000|2024-05-16 04:45:00|4085.4|4076.4|4085.4|4076.4|4085.5|4076.5|4085.3|4076.3|0
1715835000000|2024-05-16 04:50:00|4085.5|4076.5|4085.3|4076.3|4085.6|4076.6|4085.2|4076.2|0
1715835300000|2024-05-16 04:55:00|4085.4|4076.4|4085.2|4076.2|4085.4|4076.4|4085.2|4076.2|0
1715835600000|2024-05-16 05:00:00|4085.1|4076.1|4084.6|4080.6|4087.6|4083.6|4080.1|4076.1|3111
1715835900000|2024-05-16 05:05:00|4085.1|4081.1|4075.6|4071.6|4088.6|4084.6|4075.1|4071.1|736
1715836200000|2024-05-16 05:10:00|4076.1|4072.1|4069.6|4065.6|4077.6|4073.6|4069.6|4065.6|527
1715836500000|2024-05-16 05:15:00|4070.1|4066.1|4077.1|4073.1|4081.6|4077.6|4070.1|4066.1|556
1715836800000|2024-05-16 05:20:00|4077.6|4073.6|4087.6|4083.6|4088.6|4084.6|4077.6|4073.6|563
1715837100000|2024-05-16 05:25:00|4088.1|4084.1|4091.6|4087.6|4097.1|4093.1|4085.6|4081.6|1132
1715837400000|2024-05-16 05:30:00|4092.6|4088.6|4085.6|4081.6|4093.6|4089.6|4080.6|4076.6|708
1715837700000|2024-05-16 05:35:00|4086.1|4082.1|4092.1|4088.1|4096.6|4092.6|4086.1|4082.1|712
1715838000000|2024-05-16 05:40:00|4092.6|4088.6|4091.6|4087.6|4096.6|4092.6|4088.6|4084.6|468
1715838300000|2024-05-16 05:45:00|4092.1|4088.1|4088.6|4084.6|4093.6|4089.6|4082.6|4078.6|641
1715838600000|2024-05-16 05:50:00|4090.1|4086.1|4087.6|4083.6|4094.6|4090.6|4087.6|4083.6|727
1715838900000|2024-05-16 05:55:00|4088.1|4084.1|4086.6|4082.6|4092.1|4088.1|4085.1|4081.1|638
1715839200000|2024-05-16 06:00:00|4085.6|4081.6|4085.1|4081.1|4087.6|4083.6|4082.6|4078.6|660
1715839500000|2024-05-16 06:05:00|4084.6|4080.6|4088.6|4084.6|4089.6|4085.6|4084.6|4080.6|457
1715839800000|2024-05-16 06:10:00|4087.6|4083.6|4087.1|4083.1|4088.6|4084.6|4085.6|4081.6|399
1715840100000|2024-05-16 06:15:00|4087.6|4083.6|4094.1|4090.1|4095.6|4091.6|4084.6|4080.6|1986
1715840400000|2024-05-16 06:20:00|4093.6|4089.6|4096.1|4092.1|4097.6|4093.6|4092.6|4088.6|878
1715840700000|2024-05-16 06:25:00|4096.6|4092.6|4092.6|4088.6|4097.6|4093.6|4091.6|4087.6|1020
1715841000000|2024-05-16 06:30:00|4091.6|4087.6|4080.1|4076.1|4094.6|4090.6|4079.6|4075.6|1547
1715841300000|2024-05-16 06:35:00|4079.6|4075.6|4071.6|4067.6|4079.6|4075.6|4069.6|4065.6|2302
1715841600000|2024-05-16 06:40:00|4071.1|4067.1|4075.6|4071.6|4080.1|4076.1|4070.6|4066.6|1071
1715841900000|2024-05-16 06:45:00|4074.6|4070.6|4074.6|4070.6|4076.6|4072.6|4068.6|4064.6|1042
1715842200000|2024-05-16 06:50:00|4074.1|4070.1|4077.6|4073.6|4080.1|4076.1|4073.6|4069.6|780
1715842500000|2024-05-16 06:55:00|4077.1|4073.1|4073.6|4069.6|4079.6|4075.6|4071.6|4067.6|575
1715842800000|2024-05-16 07:00:00|4074.1|4070.1|4064.6|4060.6|4074.6|4070.6|4063.6|4059.6|644
1715843100000|2024-05-16 07:05:00|4064.1|4060.1|4060.6|4056.6|4065.6|4061.6|4055.1|4051.1|1081
1715843400000|2024-05-16 07:10:00|4061.1|4057.1|4065.6|4061.6|4065.6|4061.6|4057.6|4053.6|390
1715843700000|2024-05-16 07:15:00|4065.1|4061.1|4070.6|4066.6|4071.6|4067.6|4064.6|4060.6|406
1715844000000|2024-05-16 07:20:00|4071.6|4067.6|4069.6|4065.6|4071.6|4067.6|4067.6|4063.6|323
1715844300000|2024-05-16 07:25:00|4070.6|4066.6|4070.6|4066.6|4072.6|4068.6|4068.6|4064.6|252
1715844600000|2024-05-16 07:30:00|4069.6|4065.6|4066.6|4062.6|4072.6|4068.6|4066.6|4062.6|297
1715844900000|2024-05-16 07:35:00|4065.6|4061.6|4064.6|4060.6|4068.6|4064.6|4063.6|4059.6|615
1715845200000|2024-05-16 07:40:00|4064.1|4060.1|4061.6|4057.6|4066.6|4062.6|4056.6|4052.6|2922
1715845500000|2024-05-16 07:45:00|4061.1|4057.1|4064.6|4060.6|4066.6|4062.6|4059.6|4055.6|678
1715845800000|2024-05-16 07:50:00|4065.6|4061.6|4066.6|4062.6|4068.6|4064.6|4065.6|4061.6|712
1715846100000|2024-05-16 07:55:00|4066.1|4062.1|4066.6|4062.6|4069.6|4065.6|4065.6|4061.6|829
1715846400000|2024-05-16 08:00:00|4063.3|4059.3|4063.3|4059.3|4064.3|4060.3|4058.3|4054.3|1498
1715846700000|2024-05-16 08:05:00|4063.8|4059.8|4061.3|4057.3|4065.3|4061.3|4061.3|4057.3|2026
1715847000000|2024-05-16 08:10:00|4062.3|4058.3|4063.8|4059.8|4065.3|4061.3|4061.3|4057.3|1840
1715847300000|2024-05-16 08:15:00|4063.3|4059.3|4057.8|4053.8|4064.3|4060.3|4057.3|4053.3|328
1715847600000|2024-05-16 08:20:00|4058.3|4054.3|4054.3|4050.3|4058.8|4054.8|4054.3|4050.3|144
1715847900000|2024-05-16 08:25:00|4054.8|4050.8|4058.3|4054.3|4060.3|4056.3|4054.3|4050.3|299
1715848200000|2024-05-16 08:30:00|4060.8|4051.8|4061|4052|4061.1|4052.1|4060.5|4051.5|2170
1715848500000|2024-05-16 08:35:00|4061.1|4052.1|4062|4053|4062.2|4053.2|4060.8|4051.8|0
1715848800000|2024-05-16 08:40:00|4062.1|4053.1|4061.3|4052.3|4062.2|4053.2|4061.3|4052.3|0
1715849100000|2024-05-16 08:45:00|4061.4|4052.4|4061.8|4052.8|4062|4053|4061.4|4052.4|0
1715849400000|2024-05-16 08:50:00|4061.6|4052.6|4061.2|4052.2|4061.7|4052.7|4061.2|4052.2|0
1715849700000|2024-05-16 08:55:00|4061.4|4052.4|4061.1|4052.1|4061.6|4052.6|4061.1|4052.1|0
1715850000000|2024-05-16 09:00:00|4061.2|4052.2|4061|4052|4061.5|4052.5|4060.7|4051.7|0
1715850300000|2024-05-16 09:05:00|4061.1|4052.1|4061.1|4052.1|4061.5|4052.5|4060.9|4051.9|0
1715850600000|2024-05-16 09:10:00|4061|4052|4061.4|4052.4|4061.6|4052.6|4060.9|4051.9|0
1715850900000|2024-05-16 09:15:00|4068.8|4054.8|4079.8|4071.8|4082.8|4075.8|4068.8|4054.8|352
1715851200000|2024-05-16 09:20:00|4080.8|4072.8|4076.8|4069.8|4081.8|4074.8|4074.8|4067.8|46
1715851500000|2024-05-16 09:25:00|4075.8|4068.8|4076.8|4068.8|4076.8|4069.8|4072.8|4065.8|36
1715851800000|2024-05-16 09:30:00|4077.8|4069.8|4077.8|4069.8|4080.8|4073.8|4075.8|4068.8|33
1715852100000|2024-05-16 09:35:00|4076.8|4070.8|4077.8|4069.8|4080.8|4072.8|4075.8|4068.8|16
1715852400000|2024-05-16 09:40:00|4076.8|4068.8|4076.8|4068.8|4077.8|4070.8|4075.8|4068.8|3
1715852700000|2024-05-16 09:45:00|4077.8|4069.8|4077.8|4070.8|4079.8|4071.8|4076.8|4068.8|24
1715853000000|2024-05-16 09:50:00|4076.8|4069.8|4076.8|4069.8|4078.8|4071.8|4072.8|4065.8|44
1715853300000|2024-05-16 09:55:00|4075.8|4068.8|4080.8|4072.8|4080.8|4073.8|4075.8|4068.8|46
1715853600000|2024-05-16 10:00:00|4082.8|4073.8|4092.8|4084.8|4098.8|4091.8|4081.8|4073.8|509
1715853900000|2024-05-16 10:05:00|4093.8|4085.8|4090.8|4083.8|4096.8|4089.8|4089.8|4082.8|160
1715854200000|2024-05-16 10:10:00|4089.8|4082.8|4095.8|4087.8|4095.8|4088.8|4089.8|4082.8|128
1715854500000|2024-05-16 10:15:00|4094.8|4086.8|4096.8|4089.8|4099.8|4091.8|4091.8|4084.8|42
1715854800000|2024-05-16 10:20:00|4097.8|4090.8|4092.8|4085.8|4097.8|4090.8|4092.8|4085.8|102
1715855100000|2024-05-16 10:25:00|4093.8|4086.8|4088.8|4081.8|4094.8|4086.8|4088.8|4080.8|176
1715855400000|2024-05-16 10:30:00|4087.8|4081.8|4091.8|4084.8|4091.8|4084.8|4087.8|4081.8|81
1715855700000|2024-05-16 10:35:00|4090.8|4083.8|4094.8|4087.8|4095.8|4088.8|4090.8|4083.8|61
1715856000000|2024-05-16 10:40:00|4093.8|4086.8|4092.8|4084.8|4093.8|4087.8|4089.8|4082.8|19
1715856300000|2024-05-16 10:45:00|4091.8|4085.8|4091.8|4083.8|4094.8|4087.8|4091.8|4083.8|9
1715856600000|2024-05-16 10:50:00|4092.8|4084.8|4095.8|4088.8|4095.8|4088.8|4092.8|4083.8|29
1715856900000|2024-05-16 10:55:00|4096.8|4089.8|4096.8|4088.8|4096.8|4089.8|4093.8|4086.8|116
1715857200000|2024-05-16 11:00:00|4095.8|4089.8|4096.8|4089.8|4097.8|4090.8|4095.8|4088.8|42
1715857500000|2024-05-16 11:05:00|4095.8|4088.8|4094.8|4086.8|4095.8|4089.8|4093.8|4086.8|28
1715857800000|2024-05-16 11:10:00|4093.8|4085.8|4092.8|4084.8|4093.8|4086.8|4091.8|4084.8|17
1715858100000|2024-05-16 11:15:00|4091.8|4085.8|4096.8|4089.8|4098.8|4091.8|4091.8|4084.8|30
1715858400000|2024-05-16 11:20:00|4095.8|4088.8|4092.8|4084.8|4095.8|4088.8|4090.8|4083.8|26
1715858700000|2024-05-16 11:25:00|4093.8|4085.8|4092.8|4085.8|4093.8|4085.8|4091.8|4084.8|7
1715859000000|2024-05-16 11:30:00|4093.8|4084.8|4091.8|4083.8|4093.8|4086.8|4090.8|4083.8|20
1715859300000|2024-05-16 11:35:00|4090.8|4082.8|4091.8|4084.8|4091.8|4084.8|4088.8|4081.8|47
1715859600000|2024-05-16 11:40:00|4092.8|4083.8|4089.8|4082.8|4092.8|4085.8|4089.8|4082.8|8
1715859900000|2024-05-16 11:45:00|4090.8|4081.8|4091.8|4083.8|4091.8|4084.8|4088.8|4081.8|44
1715860200000|2024-05-16 11:50:00|4092.8|4084.8|4090.8|4083.8|4092.8|4085.8|4090.8|4082.8|54
1715860500000|2024-05-16 11:55:00|4091.8|4084.8|4091.8|4084.8|4091.8|4084.8|4090.8|4083.8|33
1715860800000|2024-05-16 12:00:00|4090.8|4083.8|4092.8|4084.8|4092.8|4085.8|4088.8|4081.8|40
1715861100000|2024-05-16 12:05:00|4091.8|4085.8|4089.8|4082.8|4092.8|4085.8|4089.8|4081.8|49
1715861400000|2024-05-16 12:10:00|4090.8|4081.8|4090.8|4082.8|4091.8|4084.8|4089.8|4081.8|7
1715861700000|2024-05-16 12:15:00|4089.8|4081.8|4089.8|4082.8|4090.8|4082.8|4088.8|4081.8|16
1715862000000|2024-05-16 12:20:00|4090.8|4083.8|4093.8|4085.8|4093.8|4086.8|4089.8|4082.8|101
1715862300000|2024-05-16 12:25:00|4094.8|4086.8|4094.8|4087.8|4094.8|4087.8|4093.8|4086.8|42
1715862600000|2024-05-16 12:30:00|4098.8|4086.8|4091.8|4083.8|4099.8|4092.8|4089.8|4081.8|116
1715862900000|2024-05-16 12:35:00|4090.8|4082.8|4088.8|4080.8|4091.8|4083.8|4085.8|4078.8|53
1715863200000|2024-05-16 12:40:00|4089.8|4081.8|4090.8|4083.8|4090.8|4083.8|4087.8|4080.8|13
1715863500000|2024-05-16 12:45:00|4089.8|4082.8|4087.8|4079.8|4091.8|4083.8|4086.8|4079.8|17
1715863800000|2024-05-16 12:50:00|4086.8|4080.8|4085.8|4078.8|4087.8|4080.8|4084.8|4076.8|38
1715864100000|2024-05-16 12:55:00|4084.8|4077.8|4085.8|4077.8|4089.8|4081.8|4084.8|4076.8|63
1715864400000|2024-05-16 13:00:00|4084.8|4078.8|4084.8|4077.8|4086.8|4079.8|4082.8|4075.8|26
1715864700000|2024-05-16 13:05:00|4083.8|4076.8|4081.8|4073.8|4084.8|4076.8|4080.8|4073.8|66
1715865000000|2024-05-16 13:10:00|4080.8|4072.8|4080.8|4073.8|4081.8|4074.8|4079.8|4072.8|42
1715865300000|2024-05-16 13:15:00|4081.8|4072.8|4081.8|4074.8|4083.8|4076.8|4080.8|4072.8|21
1715865600000|2024-05-16 13:20:00|4082.8|4075.8|4076.8|4068.8|4082.8|4075.8|4075.8|4068.8|65
1715865900000|2024-05-16 13:25:00|4075.8|4069.8|4076.8|4069.8|4079.8|4072.8|4075.8|4067.8|48
1715866200000|2024-05-16 13:30:00|4077.8|4067.8|4048.8|4041.8|4077.8|4067.8|4043.8|4035.8|2043
1715866500000|2024-05-16 13:35:00|4049.8|4040.8|4057.8|4049.8|4064.8|4057.8|4049.8|4040.8|538
1715866800000|2024-05-16 13:40:00|4056.8|4048.8|4058.8|4051.8|4062.8|4054.8|4052.8|4044.8|225
1715867100000|2024-05-16 13:45:00|4059.8|4052.8|4059.8|4051.8|4061.8|4054.8|4051.8|4044.8|190
1715867400000|2024-05-16 13:50:00|4058.8|4050.8|4071.8|4063.8|4072.8|4065.8|4057.8|4049.8|233
1715867700000|2024-05-16 13:55:00|4070.8|4064.8|4072.3|4066.3|4081.8|4073.8|4070.8|4064.8|469
1715868000000|2024-05-16 14:00:00|4071.8|4065.8|4081.3|4075.3|4083.3|4077.3|4067.3|4061.3|278
1715868300000|2024-05-16 14:05:00|4081.8|4075.8|4089.8|4083.8|4090.3|4084.3|4079.3|4073.3|344
1715868600000|2024-05-16 14:10:00|4089.3|4083.3|4086.3|4080.3|4094.3|4088.3|4086.3|4080.3|291
1715868900000|2024-05-16 14:15:00|4086.8|4080.8|4093.3|4087.3|4094.3|4088.3|4086.3|4080.3|147
1715869200000|2024-05-16 14:20:00|4092.8|4086.8|4112.3|4106.3|4113.3|4107.3|4092.3|4086.3|710
1715869500000|2024-05-16 14:25:00|4111.8|4105.8|4118.8|4112.8|4125.3|4119.3|4111.3|4105.3|731
1715869800000|2024-05-16 14:30:00|4118.3|4112.3|4113.3|4107.3|4123.3|4117.3|4113.3|4107.3|320
1715870100000|2024-05-16 14:35:00|4113.8|4107.8|4120.3|4114.3|4120.3|4114.3|4108.3|4102.3|178
1715870400000|2024-05-16 14:40:00|4119.3|4113.3|4116.3|4110.3|4120.3|4114.3|4111.3|4105.3|177
1715870700000|2024-05-16 14:45:00|4115.8|4109.8|4128.8|4122.8|4129.8|4123.8|4115.3|4109.3|532
1715871000000|2024-05-16 14:50:00|4128.3|4122.3|4134.3|4128.3|4135.3|4129.3|4128.3|4122.3|577
1715871300000|2024-05-16 14:55:00|4133.3|4127.3|4130.3|4124.3|4134.3|4128.3|4127.3|4121.3|276
1715871600000|2024-05-16 15:00:00|4130.8|4124.8|4135.3|4129.3|4135.3|4129.3|4125.3|4119.3|199
1715871900000|2024-05-16 15:05:00|4136.3|4130.3|4136.3|4130.3|4141.3|4135.3|4133.3|4127.3|336
1715872200000|2024-05-16 15:10:00|4136.8|4130.8|4131.3|4125.3|4138.3|4132.3|4131.3|4125.3|263
1715872500000|2024-05-16 15:15:00|4132.3|4126.3|4124.8|4118.8|4133.8|4127.8|4124.3|4118.3|376
1715872800000|2024-05-16 15:20:00|4125.3|4119.3|4123.3|4117.3|4128.3|4122.3|4121.3|4115.3|365
1715873100000|2024-05-16 15:25:00|4123.8|4117.8|4117.3|4111.3|4124.8|4118.8|4117.3|4111.3|464
1715873400000|2024-05-16 15:30:00|4117.8|4111.8|4120.3|4114.3|4122.3|4116.3|4117.8|4111.8|284
1715873700000|2024-05-16 15:35:00|4121.3|4115.3|4121.3|4115.3|4123.8|4117.8|4117.3|4111.3|194
1715874000000|2024-05-16 15:40:00|4120.3|4114.3|4125.3|4119.3|4125.3|4119.3|4117.8|4111.8|216
1715874300000|2024-05-16 15:45:00|4124.8|4118.8|4122.3|4116.3|4124.8|4118.8|4119.3|4113.3|161
1715874600000|2024-05-16 15:50:00|4123.3|4117.3|4127.3|4121.3|4128.3|4122.3|4123.3|4117.3|130
1715874900000|2024-05-16 15:55:00|4126.8|4120.8|4132.3|4126.3|4132.3|4126.3|4126.8|4120.8|121
1715875200000|2024-05-16 16:00:00|4131.8|4125.8|4129.8|4123.8|4133.3|4127.3|4128.3|4122.3|245
1715875500000|2024-05-16 16:05:00|4129.3|4123.3|4131.3|4125.3|4137.3|4131.3|4129.3|4123.3|150
1715875800000|2024-05-16 16:10:00|4131.8|4125.8|4134.3|4128.3|4136.3|4130.3|4130.8|4124.8|65
1715876100000|2024-05-16 16:15:00|4135.8|4129.8|4136.8|4130.8|4137.3|4131.3|4133.3|4127.3|83
1715876400000|2024-05-16 16:20:00|4137.3|4131.3|4135.3|4129.3|4137.3|4131.3|4133.3|4127.3|45
1715876700000|2024-05-16 16:25:00|4134.8|4128.8|4133.3|4127.3|4137.3|4131.3|4133.3|4127.3|140
1715877000000|2024-05-16 16:30:00|4132.8|4126.8|4129.3|4123.3|4133.3|4127.3|4127.3|4121.3|74
1715877300000|2024-05-16 16:35:00|4128.3|4122.3|4128.3|4122.3|4130.3|4124.3|4127.3|4121.3|91
1715877600000|2024-05-16 16:40:00|4127.8|4121.8|4128.3|4122.3|4129.3|4123.3|4125.3|4119.3|66
1715877900000|2024-05-16 16:45:00|4128.8|4122.8|4129.3|4123.3|4131.3|4125.3|4128.3|4122.3|50
1715878200000|2024-05-16 16:50:00|4128.8|4122.8|4131.3|4125.3|4131.8|4125.8|4128.3|4122.3|33
1715878500000|2024-05-16 16:55:00|4131.8|4125.8|4127.3|4121.3|4132.3|4126.3|4127.3|4121.3|36
1715878800000|2024-05-16 17:00:00|4127.8|4121.8|4126.3|4120.3|4128.3|4122.3|4126.3|4120.3|44
1715879100000|2024-05-16 17:05:00|4125.8|4119.8|4130.3|4124.3|4131.3|4125.3|4125.8|4119.8|56
1715879400000|2024-05-16 17:10:00|4129.8|4123.8|4129.8|4123.8|4131.3|4125.3|4129.3|4123.3|30
1715879700000|2024-05-16 17:15:00|4129.3|4123.3|4137.3|4131.3|4137.3|4131.3|4129.3|4123.3|62
1715880000000|2024-05-16 17:20:00|4136.8|4130.8|4128.8|4122.8|4136.8|4130.8|4128.8|4122.8|167
1715880300000|2024-05-16 17:25:00|4129.3|4123.3|4135.3|4129.3|4136.3|4130.3|4128.3|4122.3|28
1715880600000|2024-05-16 17:30:00|4135.8|4129.8|4135.3|4129.3|4138.3|4132.3|4134.8|4128.8|60
1715880900000|2024-05-16 17:35:00|4135.8|4129.8|4135.3|4129.3|4138.3|4132.3|4135.3|4129.3|33
1715881200000|2024-05-16 17:40:00|4135.8|4129.8|4135.8|4129.8|4136.3|4130.3|4133.3|4127.3|34
1715881500000|2024-05-16 17:45:00|4136.3|4130.3|4133.8|4127.8|4137.3|4131.3|4132.8|4126.8|42
1715881800000|2024-05-16 17:50:00|4133.3|4127.3|4138.3|4132.3|4139.3|4133.3|4133.3|4127.3|61
1715882100000|2024-05-16 17:55:00|4137.8|4131.8|4137.3|4131.3|4138.3|4132.3|4135.3|4129.3|30
1715882400000|2024-05-16 18:00:00|4138.3|4132.3|4138.3|4132.3|4138.3|4132.3|4136.8|4130.8|27
1715882700000|2024-05-16 18:05:00|4138.8|4132.8|4136.3|4130.3|4140.3|4134.3|4136.3|4130.3|72
1715883000000|2024-05-16 18:10:00|4135.8|4129.8|4137.3|4131.3|4139.3|4133.3|4135.3|4129.3|30
1715883300000|2024-05-16 18:15:00|4136.8|4130.8|4141.3|4135.3|4142.3|4136.3|4136.8|4130.8|56
1715883600000|2024-05-16 18:20:00|4140.8|4134.8|4140.3|4134.3|4144.3|4138.3|4140.3|4134.3|26
1715883900000|2024-05-16 18:25:00|4139.8|4133.8|4140.3|4134.3|4141.3|4135.3|4139.3|4133.3|31
1715884200000|2024-05-16 18:30:00|4140.8|4134.8|4141.3|4135.3|4143.3|4137.3|4140.3|4134.3|34
1715884500000|2024-05-16 18:35:00|4141.8|4135.8|4143.3|4137.3|4143.8|4137.8|4141.3|4135.3|37
1715884800000|2024-05-16 18:40:00|4142.3|4136.3|4143.3|4137.3|4144.3|4138.3|4142.3|4136.3|34
1715885100000|2024-05-16 18:45:00|4142.8|4136.8|4140.3|4134.3|4143.3|4137.3|4139.3|4133.3|97
1715885400000|2024-05-16 18:50:00|4141.3|4135.3|4141.8|4135.8|4142.3|4136.3|4138.8|4132.8|69
1715885700000|2024-05-16 18:55:00|4141.3|4135.3|4141.4|4132.4|4141.8|4135.8|4137.8|4131.8|243
1715886000000|2024-05-16 19:00:00|4141.5|4132.5|4143.3|4134.3|4143.3|4134.3|4141.2|4132.2|0
1715886300000|2024-05-16 19:05:00|4143.4|4134.4|4144|4135|4144|4135|4142.6|4133.6|0
1715886600000|2024-05-16 19:10:00|4143.9|4134.9|4150.6|4141.6|4150.7|4141.7|4143.6|4134.6|0
1715886900000|2024-05-16 19:15:00|4150.5|4141.5|4148.8|4139.8|4150.7|4141.7|4148|4139|0
1715887200000|2024-05-16 19:20:00|4148.7|4139.7|4148|4139|4148.7|4139.7|4146.7|4137.7|0
1715887500000|2024-05-16 19:25:00|4147.9|4138.9|4148.6|4139.6|4148.7|4139.7|4147.9|4138.9|0
1715887800000|2024-05-16 19:30:00|4148.5|4139.5|4146.9|4137.9|4148.5|4139.5|4146.8|4137.8|0
1715888100000|2024-05-16 19:35:00|4146.8|4137.8|4145.6|4136.6|4147.1|4138.1|4145.2|4136.2|0
1715888400000|2024-05-16 19:40:00|4145.7|4136.7|4144.8|4135.8|4145.8|4136.8|4143.5|4134.5|0
1715888700000|2024-05-16 19:45:00|4144.2|4135.2|4142.5|4133.5|4144.2|4135.2|4142.5|4133.5|0
1715889000000|2024-05-16 19:50:00|4142.8|4133.8|4147.5|4138.5|4147.5|4138.5|4142.3|4133.3|0
1715889300000|2024-05-16 19:55:00|4147.2|4138.2|4140.9|4131.9|4147.2|4138.2|4140.5|4131.5|0
1715889600000|2024-05-16 20:00:00|4140.8|4131.8|4140.1|4131.1|4141.7|4132.7|4138.8|4129.8|0
1715889900000|2024-05-16 20:05:00|4140.2|4131.2|4139.2|4130.2|4140.4|4131.4|4139|4130|0
1715890200000|2024-05-16 20:10:00|4139.3|4130.3|4139|4130|4139.5|4130.5|4138.7|4129.7|0
1715890500000|2024-05-16 20:15:00|4138.9|4129.9|4139.6|4130.6|4139.6|4130.6|4138.8|4129.8|0
1715890800000|2024-05-16 20:20:00|4139.8|4130.8|4138.8|4129.8|4140|4131|4138.8|4129.8|0
1715891100000|2024-05-16 20:25:00|4139|4130|4138.8|4129.8|4139|4130|4138.7|4129.7|0
1715891400000|2024-05-16 20:30:00|4139|4130|4138.4|4129.4|4139|4130|4137.9|4128.9|0
1715891700000|2024-05-16 20:35:00|4138.5|4129.5|4138.9|4129.9|4138.9|4129.9|4138.4|4129.4|0
1715892000000|2024-05-16 20:40:00|4138.7|4129.7|4138.9|4129.9|4139|4130|4138.7|4129.7|0
1715892300000|2024-05-16 20:45:00|4139|4130|4138.2|4129.2|4139|4130|4138.2|4129.2|0
1715892600000|2024-05-16 20:50:00|4138.4|4129.4|4137.9|4128.9|4138.4|4129.4|4137.9|4128.9|0
1715892900000|2024-05-16 20:55:00|4138|4129|4137.8|4128.8|4138.1|4129.1|4137.7|4128.7|0
1715893200000|2024-05-16 21:00:00|4137.9|4128.9|4137.8|4128.8|4137.9|4128.9|4137.4|4128.4|0
1715893500000|2024-05-16 21:05:00|4137.9|4128.9|4138|4129|4138|4129|4137.9|4128.9|0
1715893800000|2024-05-16 21:10:00|4137.9|4128.9|4138.5|4129.5|4138.5|4129.5|4137.9|4128.9|0
1715894100000|2024-05-16 21:15:00|4138.8|4129.8|4138.6|4129.6|4138.8|4129.8|4138.4|4129.4|0
1715894400000|2024-05-16 21:20:00|4138.7|4129.7|4139.3|4130.3|4139.5|4130.5|4138.6|4129.6|0
1715894700000|2024-05-16 21:25:00|4139.4|4130.4|4139.6|4130.6|4139.6|4130.6|4139.3|4130.3|0
1715895000000|2024-05-16 21:30:00|4139.5|4130.5|4139.5|4130.5|4139.6|4130.6|4139.5|4130.5|0
1715895300000|2024-05-16 21:35:00|4139.6|4130.6|4139.8|4130.8|4139.8|4130.8|4139.5|4130.5|0
1715895600000|2024-05-16 21:40:00|4139.7|4130.7|4140|4131|4140.1|4131.1|4139.7|4130.7|0
1715895900000|2024-05-16 21:45:00|4140.1|4131.1|4140.4|4131.4|4140.4|4131.4|4140|4131|0
1715896200000|2024-05-16 21:50:00|4140.5|4131.5|4140|4131|4140.5|4131.5|4139.9|4130.9|0
1715896500000|2024-05-16 21:55:00|4139.9|4130.9|4139.9|4130.9|4139.9|4130.9|4139.7|4130.7|0
1715896800000|2024-05-16 22:00:00|4139.6|4130.6|4139.5|4130.5|4140.5|4131.5|4139.2|4130.2|0
1715897100000|2024-05-16 22:05:00|4139.4|4130.4|4139.5|4130.5|4139.7|4130.7|4138.9|4129.9|0
1715897400000|2024-05-16 22:10:00|4139.4|4130.4|4139.1|4130.1|4139.5|4130.5|4139.1|4130.1|0
1715897700000|2024-05-16 22:15:00|4139.2|4130.2|4139.4|4130.4|4139.4|4130.4|4139.1|4130.1|0
1715898000000|2024-05-16 22:20:00|4139.5|4130.5|4140.2|4131.2|4140.2|4131.2|4139.5|4130.5|0
1715898300000|2024-05-16 22:25:00|4140.3|4131.3|4139.7|4130.7|4140.5|4131.5|4139.7|4130.7|0
1715898600000|2024-05-16 22:30:00|4139.8|4130.8|4138.8|4129.8|4140|4131|4138.6|4129.6|0
1715898900000|2024-05-16 22:35:00|4138.9|4129.9|4139.5|4130.5|4139.5|4130.5|4138.9|4129.9|0
1715899200000|2024-05-16 22:40:00|4139.4|4130.4|4140|4131|4140|4131|4139.4|4130.4|0
1715899500000|2024-05-16 22:45:00|4140.1|4131.1|4140.3|4131.3|4140.5|4131.5|4140|4131|0
1715899800000|2024-05-16 22:50:00|4140.2|4131.2|4140.2|4131.2|4140.3|4131.3|4139.9|4130.9|0
1715900100000|2024-05-16 22:55:00|4140.3|4131.3|4140.5|4131.5|4140.7|4131.7|4140.2|4131.2|0
1715900400000|2024-05-16 23:00:00|4140.3|4131.3|4140.3|4131.3|4140.5|4131.5|4140.1|4131.1|0
1715900700000|2024-05-16 23:05:00|4140.4|4131.4|4140|4131|4140.6|4131.6|4139.7|4130.7|0
1715901000000|2024-05-16 23:10:00|4140.1|4131.1|4140.6|4131.6|4140.6|4131.6|4140.1|4131.1|0
1715901300000|2024-05-16 23:15:00|4140.3|4131.3|4140.6|4131.6|4140.8|4131.8|4140.3|4131.3|0
1715901600000|2024-05-16 23:20:00|4140.7|4131.7|4140.5|4131.5|4140.8|4131.8|4140.5|4131.5|0
1715901900000|2024-05-16 23:25:00|4140.3|4131.3|4140.6|4131.6|4140.8|4131.8|4140.3|4131.3|0
1715902200000|2024-05-16 23:30:00|4140.8|4131.8|4141.1|4132.1|4141.1|4132.1|4140.8|4131.8|0
1715902500000|2024-05-16 23:35:00|4140.9|4131.9|4141.4|4132.4|4141.5|4132.5|4140.9|4131.9|0
1715902800000|2024-05-16 23:40:00|4141.2|4132.2|4141|4132|4141.2|4132.2|4141|4132|0
1715903100000|2024-05-16 23:45:00|4141.1|4132.1|4140.3|4131.3|4141.3|4132.3|4140.3|4131.3|0
1715903400000|2024-05-16 23:50:00|4140.5|4131.5|4140.5|4131.5|4140.7|4131.7|4140.5|4131.5|0
1715903700000|2024-05-16 23:55:00|4140.6|4131.6|4137.8|4128.8|4140.6|4131.6|4137.5|4128.5|0
1715904000000|2024-05-17 00:00:00|4138|4129|4138|4129|4138.3|4129.3|4137.5|4128.5|0
1715904300000|2024-05-17 00:05:00|4137.8|4128.8|4138.2|4129.2|4138.5|4129.5|4137.8|4128.8|0
1715904600000|2024-05-17 00:10:00|4138.3|4129.3|4137.7|4128.7|4138.3|4129.3|4137.7|4128.7|0
1715904900000|2024-05-17 00:15:00|4137.5|4128.5|4138.1|4129.1|4138.2|4129.2|4137.3|4128.3|0
1715905200000|2024-05-17 00:20:00|4138.3|4129.3|4134.5|4125.5|4138.5|4129.5|4134.5|4125.5|0
1715905500000|2024-05-17 00:25:00|4134.3|4125.3|4134.4|4125.4|4134.6|4125.6|4134.3|4125.3|0
1715905800000|2024-05-17 00:30:00|4134.3|4125.3|4134.8|4125.8|4134.8|4125.8|4134.2|4125.2|0
1715906100000|2024-05-17 00:35:00|4134.7|4125.7|4134.8|4125.8|4134.9|4125.9|4134.5|4125.5|0
1715906400000|2024-05-17 00:40:00|4134.9|4125.9|4134.9|4125.9|4134.9|4125.9|4134.8|4125.8|0
1715906700000|2024-05-17 00:45:00|4134.8|4125.8|4135.1|4126.1|4135.1|4126.1|4134.6|4125.6|0
1715907000000|2024-05-17 00:50:00|4135.2|4126.2|4135.4|4126.4|4135.4|4126.4|4134.9|4125.9|0
1715907300000|2024-05-17 00:55:00|4135.3|4126.3|4135.3|4126.3|4135.6|4126.6|4135.2|4126.2|0
1715907600000|2024-05-17 01:00:00|4135.4|4126.4|4135.4|4126.4|4135.4|4126.4|4135.2|4126.2|0
1715907900000|2024-05-17 01:05:00|4135.6|4126.6|4135.7|4126.7|4135.9|4126.9|4135.6|4126.6|0
1715908200000|2024-05-17 01:10:00|4135.9|4126.9|4135.4|4126.4|4135.9|4126.9|4135.4|4126.4|0
1715908500000|2024-05-17 01:15:00|4135.3|4126.3|4129.6|4125.6|4135.3|4127.6|4113.1|4109.1|1050
1715908800000|2024-05-17 01:20:00|4129.1|4125.1|4123.6|4119.6|4134.6|4130.6|4123.6|4119.6|898
1715909100000|2024-05-17 01:25:00|4122.6|4118.6|4132.6|4128.6|4133.6|4129.6|4121.6|4117.6|828
1715909400000|2024-05-17 01:30:00|4134.6|4130.6|4147.6|4143.6|4148.1|4144.1|4124.6|4120.6|6666
1715909700000|2024-05-17 01:35:00|4147.1|4143.1|4148.6|4144.6|4149.6|4145.6|4129.6|4125.6|2617
1715910000000|2024-05-17 01:40:00|4148.1|4144.1|4136.1|4132.1|4148.1|4144.1|4127.1|4123.1|2030
1715910300000|2024-05-17 01:45:00|4136.6|4132.6|4140.6|4136.6|4145.6|4141.6|4135.6|4131.6|2363
1715910600000|2024-05-17 01:50:00|4142.6|4138.6|4139.6|4135.6|4145.6|4141.6|4136.6|4132.6|1853
1715910900000|2024-05-17 01:55:00|4138.6|4134.6|4154.6|4150.6|4155.6|4151.6|4137.6|4133.6|1878
1715911200000|2024-05-17 02:00:00|4157.6|4153.6|4126.6|4122.6|4159.6|4155.6|4125.6|4121.6|2857
1715911500000|2024-05-17 02:05:00|4127.6|4123.6|4123.6|4119.6|4129.6|4125.6|4114.6|4110.6|1922
1715911800000|2024-05-17 02:10:00|4124.1|4120.1|4123.6|4119.6|4126.6|4122.6|4116.6|4112.6|1039
1715912100000|2024-05-17 02:15:00|4124.6|4120.6|4118.6|4114.6|4127.6|4123.6|4112.6|4108.6|985
1715912400000|2024-05-17 02:20:00|4119.6|4115.6|4121.6|4117.6|4122.6|4118.6|4114.6|4110.6|771
1715912700000|2024-05-17 02:25:00|4120.6|4116.6|4107.6|4103.6|4121.1|4117.1|4107.6|4103.6|954
1715913000000|2024-05-17 02:30:00|4109.1|4105.1|4095.1|4091.1|4109.1|4105.1|4094.6|4090.6|1466
1715913300000|2024-05-17 02:35:00|4095.6|4091.6|4100.6|4096.6|4108.6|4104.6|4095.6|4091.6|1050
1715913600000|2024-05-17 02:40:00|4101.1|4097.1|4088.6|4084.6|4102.6|4098.6|4087.6|4083.6|952
1715913900000|2024-05-17 02:45:00|4088.1|4084.1|4095.6|4091.6|4095.6|4091.6|4086.6|4082.6|1132
1715914200000|2024-05-17 02:50:00|4096.1|4092.1|4079.1|4075.1|4096.6|4092.6|4078.6|4074.6|1022
1715914500000|2024-05-17 02:55:00|4079.6|4075.6|4097.6|4093.6|4099.6|4095.6|4078.6|4074.6|1103
1715914800000|2024-05-17 03:00:00|4098.1|4094.1|4102.6|4098.6|4104.6|4100.6|4096.6|4092.6|765
1715915100000|2024-05-17 03:05:00|4103.1|4099.1|4098.6|4094.6|4105.6|4101.6|4094.6|4090.6|552
1715915400000|2024-05-17 03:10:00|4098.1|4094.1|4093.6|4089.6|4102.6|4098.6|4093.6|4089.6|296
1715915700000|2024-05-17 03:15:00|4094.1|4090.1|4094.6|4090.6|4098.1|4094.1|4091.6|4087.6|399
1715916000000|2024-05-17 03:20:00|4095.1|4091.1|4097.6|4093.6|4099.1|4095.1|4095.1|4091.1|688
1715916300000|2024-05-17 03:25:00|4098.1|4094.1|4095.6|4091.6|4100.1|4096.1|4094.6|4090.6|766
1715916600000|2024-05-17 03:30:00|4096.1|4092.1|4093.6|4089.6|4097.6|4093.6|4090.6|4086.6|662
1715916900000|2024-05-17 03:35:00|4092.6|4088.6|4095.6|4091.6|4099.6|4095.6|4092.6|4088.6|587
1715917200000|2024-05-17 03:40:00|4096.1|4092.1|4093.6|4089.6|4098.6|4094.6|4093.6|4089.6|317
1715917500000|2024-05-17 03:45:00|4094.6|4090.6|4095.6|4091.6|4096.6|4092.6|4091.6|4087.6|404
1715917800000|2024-05-17 03:50:00|4096.6|4092.6|4098.6|4094.6|4098.6|4094.6|4094.6|4090.6|369
1715918100000|2024-05-17 03:55:00|4099.1|4095.1|4097.6|4093.6|4099.6|4095.6|4094.6|4090.6|459
1715918400000|2024-05-17 04:00:00|4100.1|4091.1|4100|4091|4100.2|4091.2|4100|4091|0
1715918700000|2024-05-17 04:05:00|4099.9|4090.9|4099.8|4090.8|4100|4091|4099.8|4090.8|0
1715919000000|2024-05-17 04:10:00|4100|4091|4100|4091|4100|4091|4099.9|4090.9|0
1715919300000|2024-05-17 04:15:00|4100.2|4091.2|4100.2|4091.2|4100.3|4091.3|4100.2|4091.2|0
1715919600000|2024-05-17 04:20:00|4100.3|4091.3|4100.3|4091.3|4100.3|4091.3|4100.2|4091.2|0
1715919900000|2024-05-17 04:25:00|4100.4|4091.4|4100.5|4091.5|4100.5|4091.5|4100.3|4091.3|0
1715920200000|2024-05-17 04:30:00|4100.6|4091.6|4100.7|4091.7|4100.8|4091.8|4100.6|4091.6|0
1715920500000|2024-05-17 04:35:00|4100.6|4091.6|4100.7|4091.7|4100.7|4091.7|4100.6|4091.6|0
1715920800000|2024-05-17 04:40:00|4100.9|4091.9|4100.9|4091.9|4101|4092|4100.7|4091.7|0
1715921100000|2024-05-17 04:45:00|4101|4092|4100.7|4091.7|4101|4092|4100.6|4091.6|0
1715921400000|2024-05-17 04:50:00|4100.6|4091.6|4100.7|4091.7|4100.9|4091.9|4100.6|4091.6|0
1715921700000|2024-05-17 04:55:00|4100.9|4091.9|4100.9|4091.9|4101|4092|4100.7|4091.7|0
1715922000000|2024-05-17 05:00:00|4099.6|4095.6|4105.1|4101.1|4107.6|4103.6|4094.6|4090.6|1038
1715922300000|2024-05-17 05:05:00|4104.6|4100.6|4098.6|4094.6|4104.6|4100.6|4093.6|4089.6|1246
1715922600000|2024-05-17 05:10:00|4097.6|4093.6|4097.6|4093.6|4102.6|4098.6|4095.6|4091.6|820
1715922900000|2024-05-17 05:15:00|4098.6|4094.6|4091.6|4087.6|4101.6|4097.6|4090.6|4086.6|710
1715923200000|2024-05-17 05:20:00|4092.1|4088.1|4084.6|4080.6|4093.6|4089.6|4083.6|4079.6|756
1715923500000|2024-05-17 05:25:00|4084.1|4080.1|4074.6|4070.6|4084.6|4080.6|4072.1|4068.1|1599
1715923800000|2024-05-17 05:30:00|4075.6|4071.6|4079.6|4075.6|4080.6|4076.6|4070.6|4066.6|798
1715924100000|2024-05-17 05:35:00|4080.1|4076.1|4088.6|4084.6|4088.6|4084.6|4079.6|4075.6|934
1715924400000|2024-05-17 05:40:00|4089.1|4085.1|4091.6|4087.6|4094.1|4090.1|4087.6|4083.6|563
1715924700000|2024-05-17 05:45:00|4092.1|4088.1|4093.6|4089.6|4095.6|4091.6|4088.6|4084.6|747
1715925000000|2024-05-17 05:50:00|4094.1|4090.1|4110.6|4106.6|4119.1|4115.1|4093.6|4089.6|6790
1715925300000|2024-05-17 05:55:00|4111.1|4107.1|4099.1|4095.1|4111.6|4107.6|4098.6|4094.6|942
1715925600000|2024-05-17 06:00:00|4099.6|4095.6|4104.6|4100.6|4105.6|4101.6|4096.6|4092.6|483
1715925900000|2024-05-17 06:05:00|4103.6|4099.6|4100.6|4096.6|4105.6|4101.6|4099.6|4095.6|359
1715926200000|2024-05-17 06:10:00|4101.1|4097.1|4099.1|4095.1|4103.6|4099.6|4098.6|4094.6|274
1715926500000|2024-05-17 06:15:00|4099.6|4095.6|4093.6|4089.6|4099.6|4095.6|4091.6|4087.6|605
1715926800000|2024-05-17 06:20:00|4093.1|4089.1|4090.6|4086.6|4096.6|4092.6|4090.6|4086.6|232
1715927100000|2024-05-17 06:25:00|4091.6|4087.6|4093.6|4089.6|4094.6|4090.6|4089.6|4085.6|366
1715927400000|2024-05-17 06:30:00|4094.6|4090.6|4100.6|4096.6|4102.6|4098.6|4094.6|4090.6|483
1715927700000|2024-05-17 06:35:00|4101.1|4097.1|4105.6|4101.6|4105.6|4101.6|4100.6|4096.6|554
1715928000000|2024-05-17 06:40:00|4106.6|4102.6|4097.6|4093.6|4107.6|4103.6|4095.6|4091.6|1124
1715928300000|2024-05-17 06:45:00|4098.1|4094.1|4102.6|4098.6|4103.6|4099.6|4094.6|4090.6|437
1715928600000|2024-05-17 06:50:00|4102.1|4098.1|4104.6|4100.6|4107.6|4103.6|4101.6|4097.6|676
1715928900000|2024-05-17 06:55:00|4104.1|4100.1|4102.6|4098.6|4106.6|4102.6|4102.6|4098.6|508
1715929200000|2024-05-17 07:00:00|4102.1|4098.1|4107.1|4103.1|4110.6|4106.6|4100.6|4096.6|846
1715929500000|2024-05-17 07:05:00|4106.6|4102.6|4108.6|4104.6|4109.6|4105.6|4106.6|4102.6|430
1715929800000|2024-05-17 07:10:00|4109.1|4105.1|4110.6|4106.6|4113.6|4109.6|4108.6|4104.6|531
1715930100000|2024-05-17 07:15:00|4111.6|4107.6|4112.1|4108.1|4114.6|4110.6|4108.6|4104.6|490
1715930400000|2024-05-17 07:20:00|4112.6|4108.6|4110.6|4106.6|4114.1|4110.1|4106.6|4102.6|413
1715930700000|2024-05-17 07:25:00|4111.1|4107.1|4116.6|4112.6|4116.6|4112.6|4110.6|4106.6|500
1715931000000|2024-05-17 07:30:00|4117.1|4113.1|4122.6|4118.6|4126.6|4122.6|4115.6|4111.6|1194
1715931300000|2024-05-17 07:35:00|4123.1|4119.1|4123.1|4119.1|4124.6|4120.6|4120.1|4116.1|599
1715931600000|2024-05-17 07:40:00|4123.6|4119.6|4118.6|4114.6|4125.6|4121.6|4118.6|4114.6|652
1715931900000|2024-05-17 07:45:00|4119.6|4115.6|4118.6|4114.6|4121.6|4117.6|4117.6|4113.6|851
1715932200000|2024-05-17 07:50:00|4118.1|4114.1|4118.6|4114.6|4119.6|4115.6|4114.6|4110.6|1162
1715932500000|2024-05-17 07:55:00|4118.1|4114.1|4120.6|4116.6|4121.6|4117.6|4117.6|4113.6|1673
1715932800000|2024-05-17 08:00:00|4120.1|4116.1|4118.6|4114.6|4121.6|4117.6|4115.1|4111.1|906
1715933100000|2024-05-17 08:05:00|4119.6|4115.6|4107.6|4103.6|4119.6|4115.6|4106.6|4102.6|2607
1715933400000|2024-05-17 08:10:00|4108.6|4104.6|4111.6|4107.6|4111.6|4107.6|4106.6|4102.6|887
1715933700000|2024-05-17 08:15:00|4112.1|4108.1|4121.6|4117.6|4122.6|4118.6|4112.1|4108.1|2289
1715934000000|2024-05-17 08:20:00|4122.1|4118.1|4116.6|4112.6|4123.1|4119.1|4115.6|4111.6|972
1715934300000|2024-05-17 08:25:00|4117.1|4113.1|4113.1|4109.1|4118.1|4114.1|4112.6|4108.6|1290
1715934600000|2024-05-17 08:30:00|4115.4|4106.4|4115.3|4106.3|4115.7|4106.7|4114.9|4105.9|2
1715934900000|2024-05-17 08:35:00|4115.5|4106.5|4115.6|4106.6|4116.2|4107.2|4115.2|4106.2|0
1715935200000|2024-05-17 08:40:00|4115.7|4106.7|4116.4|4107.4|4116.4|4107.4|4115.6|4106.6|0
1715935500000|2024-05-17 08:45:00|4116.2|4107.2|4116.1|4107.1|4116.4|4107.4|4115.7|4106.7|0
1715935800000|2024-05-17 08:50:00|4116|4107|4116.7|4107.7|4116.7|4107.7|4115.7|4106.7|0
1715936100000|2024-05-17 08:55:00|4116.9|4107.9|4116.9|4107.9|4117.1|4108.1|4116.6|4107.6|0
1715936400000|2024-05-17 09:00:00|4117.1|4108.1|4118.4|4109.4|4118.6|4109.6|4116.9|4107.9|0
1715936700000|2024-05-17 09:05:00|4118.6|4109.6|4118.6|4109.6|4118.7|4109.7|4117.7|4108.7|0
1715937000000|2024-05-17 09:10:00|4118.7|4109.7|4118.7|4109.7|4119.5|4110.5|4118.6|4109.6|0
1715937300000|2024-05-17 09:15:00|4114.1|4106.1|4107.1|4100.1|4117.1|4110.1|4107.1|4100.1|177
1715937600000|2024-05-17 09:20:00|4108.1|4099.1|4105.1|4098.1|4109.1|4102.1|4104.1|4097.1|134
1715937900000|2024-05-17 09:25:00|4106.1|4099.1|4110.1|4103.1|4110.1|4103.1|4105.1|4098.1|40
1715938200000|2024-05-17 09:30:00|4111.1|4104.1|4113.1|4106.1|4115.1|4108.1|4111.1|4104.1|31
1715938500000|2024-05-17 09:35:00|4114.1|4107.1|4108.1|4101.1|4114.1|4107.1|4108.1|4100.1|58
1715938800000|2024-05-17 09:40:00|4109.1|4102.1|4111.1|4103.1|4112.1|4104.1|4108.1|4101.1|58
1715939100000|2024-05-17 09:45:00|4110.1|4102.1|4113.1|4106.1|4114.1|4107.1|4109.1|4102.1|35
1715939400000|2024-05-17 09:50:00|4112.1|4105.1|4113.1|4106.1|4114.1|4107.1|4111.1|4104.1|41
1715939700000|2024-05-17 09:55:00|4114.1|4105.1|4111.1|4104.1|4114.1|4106.1|4111.1|4104.1|9
1715940000000|2024-05-17 10:00:00|4110.1|4103.1|4108.1|4101.1|4111.1|4104.1|4108.1|4101.1|94
1715940300000|2024-05-17 10:05:00|4107.1|4100.1|4106.1|4098.1|4108.1|4100.1|4105.1|4098.1|83
1715940600000|2024-05-17 10:10:00|4105.1|4099.1|4107.1|4100.1|4107.1|4100.1|4105.1|4098.1|31
1715940900000|2024-05-17 10:15:00|4106.1|4099.1|4107.1|4100.1|4109.1|4102.1|4106.1|4099.1|116
1715941200000|2024-05-17 10:20:00|4106.1|4099.1|4108.1|4101.1|4110.1|4103.1|4106.1|4099.1|20
1715941500000|2024-05-17 10:25:00|4107.1|4100.1|4110.1|4103.1|4110.1|4103.1|4107.1|4100.1|24
1715941800000|2024-05-17 10:30:00|4111.1|4104.1|4111.1|4103.1|4111.1|4104.1|4110.1|4103.1|10
1715942100000|2024-05-17 10:35:00|4110.1|4104.1|4111.1|4104.1|4112.1|4105.1|4110.1|4103.1|60
1715942400000|2024-05-17 10:40:00|4112.1|4105.1|4110.1|4103.1|4113.1|4106.1|4110.1|4102.1|19
1715942700000|2024-05-17 10:45:00|4111.1|4102.1|4111.1|4104.1|4111.1|4104.1|4110.1|4102.1|15
1715943000000|2024-05-17 10:50:00|4110.1|4103.1|4111.1|4104.1|4112.1|4105.1|4110.1|4103.1|21
1715943300000|2024-05-17 10:55:00|4110.1|4103.1|4110.1|4103.1|4111.1|4104.1|4109.1|4102.1|34
1715943600000|2024-05-17 11:00:00|4111.1|4104.1|4108.1|4101.1|4111.1|4104.1|4107.1|4100.1|46
1715943900000|2024-05-17 11:05:00|4107.1|4100.1|4107.1|4100.1|4108.1|4101.1|4107.1|4099.1|23
1715944200000|2024-05-17 11:10:00|4108.1|4101.1|4109.1|4101.1|4109.1|4101.1|4107.1|4099.1|29
1715944500000|2024-05-17 11:15:00|4108.1|4100.1|4106.1|4099.1|4108.1|4100.1|4105.1|4098.1|105
1715944800000|2024-05-17 11:20:00|4107.1|4098.1|4106.1|4099.1|4107.1|4100.1|4105.1|4098.1|25
1715945100000|2024-05-17 11:25:00|4107.1|4100.1|4111.1|4104.1|4112.1|4104.1|4106.1|4100.1|36
1715945400000|2024-05-17 11:30:00|4112.1|4105.1|4114.1|4107.1|4115.1|4108.1|4112.1|4105.1|15
1715945700000|2024-05-17 11:35:00|4113.1|4106.1|4113.1|4106.1|4114.1|4107.1|4113.1|4106.1|10
1715946000000|2024-05-17 11:40:00|4114.1|4107.1|4114.1|4106.1|4114.1|4107.1|4112.1|4105.1|40
1715946300000|2024-05-17 11:45:00|4113.1|4105.1|4112.1|4105.1|4113.1|4105.1|4111.1|4104.1|11
1715946600000|2024-05-17 11:50:00|4113.1|4104.1|4113.1|4105.1|4113.1|4106.1|4112.1|4104.1|4
1715946900000|2024-05-17 11:55:00|4114.1|4106.1|4115.1|4107.1|4115.1|4108.1|4112.1|4105.1|13
1715947200000|2024-05-17 12:00:00|4114.1|4106.1|4118.1|4110.1|4118.1|4111.1|4113.1|4106.1|19
1715947500000|2024-05-17 12:05:00|4117.1|4111.1|4120.1|4112.1|4120.1|4113.1|4117.1|4110.1|8
1715947800000|2024-05-17 12:10:00|4119.1|4111.1|4118.1|4110.1|4120.1|4112.1|4118.1|4110.1|0
1715948100000|2024-05-17 12:15:00|4117.1|4111.1|4120.1|4112.1|4120.1|4112.1|4117.1|4110.1|7
1715948400000|2024-05-17 12:20:00|4119.1|4111.1|4119.1|4111.1|4119.1|4112.1|4118.1|4110.1|7
1715948700000|2024-05-17 12:25:00|4118.1|4112.1|4121.1|4114.1|4121.1|4114.1|4118.1|4111.1|17
1715949000000|2024-05-17 12:30:00|4122.1|4115.1|4122.1|4114.1|4125.1|4118.1|4121.1|4114.1|23
1715949300000|2024-05-17 12:35:00|4121.1|4115.1|4124.1|4116.1|4124.1|4117.1|4121.1|4114.1|7
1715949600000|2024-05-17 12:40:00|4123.1|4117.1|4123.1|4116.1|4125.1|4117.1|4123.1|4115.1|4
1715949900000|2024-05-17 12:45:00|4124.1|4117.1|4125.1|4117.1|4126.1|4118.1|4123.1|4116.1|35
1715950200000|2024-05-17 12:50:00|4124.1|4116.1|4121.1|4114.1|4125.1|4117.1|4121.1|4114.1|36
1715950500000|2024-05-17 12:55:00|4120.1|4113.1|4120.1|4113.1|4122.1|4115.1|4118.1|4110.1|39
1715950800000|2024-05-17 13:00:00|4121.1|4114.1|4120.1|4113.1|4121.1|4114.1|4119.1|4112.1|12
1715951100000|2024-05-17 13:05:00|4119.1|4112.1|4117.1|4110.1|4119.1|4112.1|4117.1|4110.1|11
1715951400000|2024-05-17 13:10:00|4116.1|4109.1|4117.1|4110.1|4118.1|4111.1|4116.1|4109.1|21
1715951700000|2024-05-17 13:15:00|4118.1|4111.1|4120.1|4113.1|4121.1|4114.1|4115.1|4108.1|55
1715952000000|2024-05-17 13:20:00|4121.1|4112.1|4120.1|4112.1|4121.1|4114.1|4119.1|4112.1|17
1715952300000|2024-05-17 13:25:00|4119.1|4113.1|4123.1|4116.1|4123.1|4116.1|4117.1|4110.1|32
1715952600000|2024-05-17 13:30:00|4122.1|4115.1|4125.1|4117.1|4131.1|4124.1|4120.1|4112.1|410
1715952900000|2024-05-17 13:35:00|4126.1|4118.1|4113.1|4106.1|4129.1|4121.1|4108.1|4100.1|400
1715953200000|2024-05-17 13:40:00|4115.1|4107.1|4108.1|4100.1|4119.1|4111.1|4103.1|4096.1|289
1715953500000|2024-05-17 13:45:00|4109.1|4101.1|4113.1|4105.1|4117.1|4110.1|4106.1|4099.1|181
1715953800000|2024-05-17 13:50:00|4114.1|4106.1|4117.1|4110.1|4118.1|4111.1|4109.1|4102.1|176
1715954100000|2024-05-17 13:55:00|4118.1|4111.1|4128.1|4122.1|4128.1|4122.1|4118.1|4110.1|243
1715954400000|2024-05-17 14:00:00|4128.6|4122.6|4133.6|4127.6|4134.6|4128.6|4125.1|4119.1|152
1715954700000|2024-05-17 14:05:00|4133.1|4127.1|4147.1|4141.1|4147.1|4141.1|4130.6|4124.6|479
1715955000000|2024-05-17 14:10:00|4147.6|4141.6|4154.6|4148.6|4156.1|4150.1|4144.6|4138.6|605
1715955300000|2024-05-17 14:15:00|4155.1|4149.1|4169.6|4163.6|4169.6|4163.6|4153.1|4147.1|798
1715955600000|2024-05-17 14:20:00|4169.1|4163.1|4172.6|4166.6|4176.6|4170.6|4168.6|4162.6|401
1715955900000|2024-05-17 14:25:00|4172.1|4166.1|4170.6|4164.6|4173.6|4167.6|4167.6|4161.6|218
1715956200000|2024-05-17 14:30:00|4171.1|4165.1|4176.6|4170.6|4182.6|4176.6|4168.6|4162.6|319
1715956500000|2024-05-17 14:35:00|4177.6|4171.6|4180.6|4174.6|4185.6|4179.6|4174.6|4168.6|657
1715956800000|2024-05-17 14:40:00|4181.1|4175.1|4181.6|4175.6|4188.6|4182.6|4179.6|4173.6|528
1715957100000|2024-05-17 14:45:00|4181.1|4175.1|4185.6|4179.6|4187.6|4181.6|4180.6|4174.6|298
1715957400000|2024-05-17 14:50:00|4185.1|4179.1|4179.6|4173.6|4186.1|4180.1|4173.6|4167.6|413
1715957700000|2024-05-17 14:55:00|4180.1|4174.1|4180.6|4174.6|4183.6|4177.6|4177.6|4171.6|327
1715958000000|2024-05-17 15:00:00|4180.1|4174.1|4180.6|4174.6|4183.6|4177.6|4178.6|4172.6|250
1715958300000|2024-05-17 15:05:00|4180.1|4174.1|4177.6|4171.6|4181.6|4175.6|4177.1|4171.1|144
1715958600000|2024-05-17 15:10:00|4176.6|4170.6|4175.6|4169.6|4176.6|4170.6|4172.1|4166.1|269
1715958900000|2024-05-17 15:15:00|4176.1|4170.1|4178.1|4172.1|4178.1|4172.1|4171.6|4165.6|196
1715959200000|2024-05-17 15:20:00|4178.6|4172.6|4175.6|4169.6|4179.6|4173.6|4174.6|4168.6|258
1715959500000|2024-05-17 15:25:00|4176.1|4170.1|4174.6|4168.6|4180.6|4174.6|4174.6|4168.6|260
1715959800000|2024-05-17 15:30:00|4175.1|4169.1|4170.6|4164.6|4176.6|4170.6|4169.6|4163.6|208
1715960100000|2024-05-17 15:35:00|4171.1|4165.1|4164.1|4158.1|4172.1|4166.1|4163.6|4157.6|190
1715960400000|2024-05-17 15:40:00|4164.6|4158.6|4163.6|4157.6|4167.6|4161.6|4160.6|4154.6|209
1715960700000|2024-05-17 15:45:00|4164.1|4158.1|4163.6|4157.6|4167.6|4161.6|4163.6|4157.6|173
1715961000000|2024-05-17 15:50:00|4163.1|4157.1|4157.1|4151.1|4164.6|4158.6|4155.6|4149.6|133
1715961300000|2024-05-17 15:55:00|4156.6|4150.6|4154.6|4148.6|4159.1|4153.1|4153.1|4147.1|26
1715961600000|2024-05-17 16:00:00|4153.6|4147.6|4158.6|4152.6|4159.6|4153.6|4152.1|4146.1|410
1715961900000|2024-05-17 16:05:00|4158.1|4152.1|4155.1|4149.1|4158.6|4152.6|4152.6|4146.6|247
1715962200000|2024-05-17 16:10:00|4154.6|4148.6|4155.6|4149.6|4156.6|4150.6|4153.6|4147.6|91
1715962500000|2024-05-17 16:15:00|4156.1|4150.1|4157.6|4151.6|4160.6|4154.6|4155.1|4149.1|154
1715962800000|2024-05-17 16:20:00|4158.1|4152.1|4154.1|4148.1|4159.6|4153.6|4153.6|4147.6|31
1715963100000|2024-05-17 16:25:00|4153.6|4147.6|4156.6|4150.6|4158.1|4152.1|4152.6|4146.6|73
1715963400000|2024-05-17 16:30:00|4157.6|4151.6|4159.6|4153.6|4160.6|4154.6|4157.1|4151.1|49
1715963700000|2024-05-17 16:35:00|4159.1|4153.1|4159.6|4153.6|4161.6|4155.6|4158.6|4152.6|23
1715964000000|2024-05-17 16:40:00|4160.1|4154.1|4163.1|4157.1|4163.6|4157.6|4159.6|4153.6|26
1715964300000|2024-05-17 16:45:00|4163.6|4157.6|4165.6|4159.6|4165.6|4159.6|4161.6|4155.6|41
1715964600000|2024-05-17 16:50:00|4165.1|4159.1|4161.6|4155.6|4165.6|4159.6|4161.6|4155.6|28
1715964900000|2024-05-17 16:55:00|4161.1|4155.1|4163.6|4157.6|4164.6|4158.6|4158.6|4152.6|9
1715965200000|2024-05-17 17:00:00|4164.1|4158.1|4163.1|4157.1|4165.1|4159.1|4162.1|4156.1|9
1715965500000|2024-05-17 17:05:00|4163.6|4157.6|4163.6|4157.6|4164.6|4158.6|4161.6|4155.6|42
1715965800000|2024-05-17 17:10:00|4164.1|4158.1|4167.1|4161.1|4167.1|4161.1|4163.6|4157.6|23
1715966100000|2024-05-17 17:15:00|4166.6|4160.6|4165.1|4159.1|4167.6|4161.6|4164.6|4158.6|34
1715966400000|2024-05-17 17:20:00|4164.6|4158.6|4169.6|4163.6|4169.6|4163.6|4164.6|4158.6|25
1715966700000|2024-05-17 17:25:00|4170.1|4164.1|4170.6|4164.6|4172.6|4166.6|4170.1|4164.1|90
1715967000000|2024-05-17 17:30:00|4170.1|4164.1|4168.6|4162.6|4172.1|4166.1|4167.6|4161.6|24
1715967300000|2024-05-17 17:35:00|4168.1|4162.1|4170.1|4164.1|4170.6|4164.6|4166.6|4160.6|24
1715967600000|2024-05-17 17:40:00|4169.6|4163.6|4164.1|4158.1|4169.6|4163.6|4164.1|4158.1|21
1715967900000|2024-05-17 17:45:00|4163.6|4157.6|4166.6|4160.6|4167.6|4161.6|4163.6|4157.6|34
1715968200000|2024-05-17 17:50:00|4167.6|4161.6|4160.6|4154.6|4167.6|4161.6|4160.6|4154.6|42
1715968500000|2024-05-17 17:55:00|4160.1|4154.1|4160.6|4154.6|4163.1|4157.1|4158.6|4152.6|74
1715968800000|2024-05-17 18:00:00|4160.1|4154.1|4156.6|4150.6|4160.1|4154.1|4154.6|4148.6|49
1715969100000|2024-05-17 18:05:00|4157.1|4151.1|4155.6|4149.6|4159.1|4153.1|4155.6|4149.6|13
1715969400000|2024-05-17 18:10:00|4155.1|4149.1|4153.6|4147.6|4157.1|4151.1|4152.6|4146.6|17
1715969700000|2024-05-17 18:15:00|4153.1|4147.1|4154.1|4148.1|4157.1|4151.1|4152.6|4146.6|15
1715970000000|2024-05-17 18:20:00|4153.6|4147.6|4150.1|4144.1|4154.6|4148.6|4149.6|4143.6|67
1715970300000|2024-05-17 18:25:00|4149.6|4143.6|4148.6|4142.6|4152.1|4146.1|4148.6|4142.6|65
1715970600000|2024-05-17 18:30:00|4148.1|4142.1|4150.1|4144.1|4150.6|4144.6|4148.1|4142.1|13
1715970900000|2024-05-17 18:35:00|4149.6|4143.6|4149.1|4143.1|4152.6|4146.6|4148.6|4142.6|96
1715971200000|2024-05-17 18:40:00|4148.6|4142.6|4147.6|4141.6|4151.1|4145.1|4147.6|4141.6|14
1715971500000|2024-05-17 18:45:00|4147.1|4141.1|4151.6|4145.6|4152.1|4146.1|4146.6|4140.6|41
1715971800000|2024-05-17 18:50:00|4151.1|4145.1|4151.6|4145.6|4153.6|4147.6|4149.6|4143.6|45
1715972100000|2024-05-17 18:55:00|4152.1|4146.1|4155.6|4146.6|4155.6|4148.6|4151.6|4145.6|42
1715972400000|2024-05-17 19:00:00|4155.7|4146.7|4155.1|4146.1|4155.7|4146.7|4154.7|4145.7|0
1715972700000|2024-05-17 19:05:00|4155|4146|4156.4|4147.4|4157|4148|4154.9|4145.9|0
1715973000000|2024-05-17 19:10:00|4156.3|4147.3|4156.4|4147.4|4156.4|4147.4|4156.2|4147.2|0
1715973300000|2024-05-17 19:15:00|4156.3|4147.3|4155.4|4146.4|4156.8|4147.8|4155.3|4146.3|0
1715973600000|2024-05-17 19:20:00|4155.5|4146.5|4156.2|4147.2|4157|4148|4155.4|4146.4|0
1715973900000|2024-05-17 19:25:00|4156.3|4147.3|4155.1|4146.1|4156.4|4147.4|4154.8|4145.8|0
1715974200000|2024-05-17 19:30:00|4155|4146|4154.3|4145.3|4155.6|4146.6|4153.7|4144.7|0
1715974500000|2024-05-17 19:35:00|4154.2|4145.2|4155.6|4146.6|4156.4|4147.4|4154.2|4145.2|0
1715974800000|2024-05-17 19:40:00|4155.7|4146.7|4154.3|4145.3|4155.7|4146.7|4154.1|4145.1|0
1715975100000|2024-05-17 19:45:00|4154.2|4145.2|4154|4145|4154.3|4145.3|4153.3|4144.3|0
1715975400000|2024-05-17 19:50:00|4153.9|4144.9|4156.7|4147.7|4157.5|4148.5|4153.8|4144.8|0
1715975700000|2024-05-17 19:55:00|4156.6|4147.6|4157.9|4148.9|4158.3|4149.3|4154|4145|0
1715976000000|2024-05-17 20:00:00|4157.8|4148.8|4156.5|4147.5|4157.9|4148.9|4155.7|4146.7|0
1715976300000|2024-05-17 20:05:00|4156.4|4147.4|4156.7|4147.7|4157|4148|4156.3|4147.3|0
1715976600000|2024-05-17 20:10:00|4156.8|4147.8|4156.8|4147.8|4157.1|4148.1|4156.7|4147.7|0
1715976900000|2024-05-17 20:15:00|4157|4148|4157.4|4148.4|4157.8|4148.8|4156.7|4147.7|0
1715977200000|2024-05-17 20:20:00|4157.6|4148.6|4157.8|4148.8|4157.9|4148.9|4157.4|4148.4|0
1715977500000|2024-05-17 20:25:00|4157.9|4148.9|4157.8|4148.8|4158.1|4149.1|4157.6|4148.6|0
1715977800000|2024-05-17 20:30:00|4157.9|4148.9|4157.6|4148.6|4157.9|4148.9|4157.6|4148.6|0
1715978100000|2024-05-17 20:35:00|4157.7|4148.7|4157.9|4148.9|4158.1|4149.1|4157.6|4148.6|0
1715978400000|2024-05-17 20:40:00|4158.1|4149.1|4158.1|4149.1|4158.1|4149.1|4157.8|4148.8|0
1715978700000|2024-05-17 20:45:00|4157.9|4148.9|4157.8|4148.8|4158.1|4149.1|4157.8|4148.8|0
1715979000000|2024-05-17 20:50:00|4157.9|4148.9|4158.2|4149.2|4158.2|4149.2|4157.8|4148.8|0
1715979300000|2024-05-17 20:55:00|4158.1|4149.1|4157.7|4148.7|4158.2|4149.2|4157.7|4148.7|0
1716156000000|2024-05-19 22:00:00|4158.6|4149.6|4160|4151|4160.2|4151.2|4158.6|4149.6|0
1716156300000|2024-05-19 22:05:00|4160.1|4151.1|4160.4|4151.4|4160.6|4151.6|4160|4151|0
1716156600000|2024-05-19 22:10:00|4160.5|4151.5|4160.8|4151.8|4160.8|4151.8|4160.4|4151.4|0
1716156900000|2024-05-19 22:15:00|4160.7|4151.7|4161.1|4152.1|4161.1|4152.1|4160.7|4151.7|0
1716157200000|2024-05-19 22:20:00|4161|4152|4161.1|4152.1|4161.3|4152.3|4161|4152|0
1716157500000|2024-05-19 22:25:00|4161.3|4152.3|4160.8|4151.8|4161.3|4152.3|4160.8|4151.8|0
1716157800000|2024-05-19 22:30:00|4160.7|4151.7|4160.4|4151.4|4160.7|4151.7|4160.2|4151.2|0
1716158100000|2024-05-19 22:35:00|4160.5|4151.5|4160.5|4151.5|4160.8|4151.8|4160.3|4151.3|0
1716158400000|2024-05-19 22:40:00|4160.6|4151.6|4161|4152|4161|4152|4160.5|4151.5|0
1716158700000|2024-05-19 22:45:00|4160.8|4151.8|4160.6|4151.6|4160.8|4151.8|4160.5|4151.5|0
1716159000000|2024-05-19 22:50:00|4160.8|4151.8|4160.8|4151.8|4160.8|4151.8|4160.8|4151.8|0
1716159300000|2024-05-19 22:55:00|4160.7|4151.7|4160.8|4151.8|4160.8|4151.8|4160.6|4151.6|0
1716159600000|2024-05-19 23:00:00|4160.9|4151.9|4161.1|4152.1|4161.4|4152.4|4160.8|4151.8|0
1716159900000|2024-05-19 23:05:00|4161|4152|4160.8|4151.8|4161.3|4152.3|4160.8|4151.8|0
1716160200000|2024-05-19 23:10:00|4161|4152|4161.7|4152.7|4161.7|4152.7|4160.8|4151.8|0
1716160500000|2024-05-19 23:15:00|4161.5|4152.5|4161.8|4152.8|4161.8|4152.8|4161.3|4152.3|0
1716160800000|2024-05-19 23:20:00|4161.7|4152.7|4162|4153|4162.1|4153.1|4161.7|4152.7|0
1716161100000|2024-05-19 23:25:00|4162.1|4153.1|4162.3|4153.3|4162.3|4153.3|4162|4153|0
1716161400000|2024-05-19 23:30:00|4162.4|4153.4|4162.1|4153.1|4162.5|4153.5|4162.1|4153.1|0
1716161700000|2024-05-19 23:35:00|4162.3|4153.3|4162.1|4153.1|4162.3|4153.3|4162|4153|0
1716162000000|2024-05-19 23:40:00|4162.3|4153.3|4162.3|4153.3|4162.5|4153.5|4162.3|4153.3|0
1716162300000|2024-05-19 23:45:00|4162.4|4153.4|4162.9|4153.9|4163|4154|4162.1|4153.1|0
1716162600000|2024-05-19 23:50:00|4162.7|4153.7|4162.7|4153.7|4162.9|4153.9|4162.6|4153.6|0
1716162900000|2024-05-19 23:55:00|4162.9|4153.9|4162.6|4153.6|4162.9|4153.9|4162.6|4153.6|0
1716163200000|2024-05-20 00:00:00|4162.7|4153.7|4161.5|4152.5|4162.7|4153.7|4161.5|4152.5|0
1716163500000|2024-05-20 00:05:00|4161.3|4152.3|4160.8|4151.8|4161.3|4152.3|4160.4|4151.4|0
1716163800000|2024-05-20 00:10:00|4160.7|4151.7|4161.5|4152.5|4161.5|4152.5|4160.7|4151.7|0
1716164100000|2024-05-20 00:15:00|4161.3|4152.3|4161.8|4152.8|4161.8|4152.8|4161|4152|0
1716164400000|2024-05-20 00:20:00|4161.6|4152.6|4161.4|4152.4|4161.8|4152.8|4161.3|4152.3|0
1716164700000|2024-05-20 00:25:00|4161.3|4152.3|4162|4153|4162.1|4153.1|4161.3|4152.3|0
1716165000000|2024-05-20 00:30:00|4161.9|4152.9|4162.1|4153.1|4162.1|4153.1|4161.7|4152.7|0
1716165300000|2024-05-20 00:35:00|4162.2|4153.2|4162.4|4153.4|4162.5|4153.5|4161.9|4152.9|0
1716165600000|2024-05-20 00:40:00|4162.5|4153.5|4162.7|4153.7|4163|4154|4162.5|4153.5|0
1716165900000|2024-05-20 00:45:00|4162.9|4153.9|4162.6|4153.6|4162.9|4153.9|4162.4|4153.4|0
1716166200000|2024-05-20 00:50:00|4162.5|4153.5|4162.6|4153.6|4162.7|4153.7|4162.4|4153.4|0
1716166500000|2024-05-20 00:55:00|4162.7|4153.7|4162.2|4153.2|4162.7|4153.7|4162.1|4153.1|0
1716166800000|2024-05-20 01:00:00|4162.1|4153.1|4162.3|4153.3|4162.4|4153.4|4161.9|4152.9|0
1716167100000|2024-05-20 01:05:00|4162.2|4153.2|4162.3|4153.3|4162.3|4153.3|4162.1|4153.1|0
1716167400000|2024-05-20 01:10:00|4162.2|4153.2|4162.4|4153.4|4162.4|4153.4|4162.1|4153.1|0
1716167700000|2024-05-20 01:15:00|4160.1|4156.1|4133.6|4129.6|4161.6|4157.6|4125.6|4121.6|786
1716168000000|2024-05-20 01:20:00|4134.1|4130.1|4129.6|4125.6|4139.1|4135.1|4123.6|4119.6|724
1716168300000|2024-05-20 01:25:00|4131.1|4127.1|4126.6|4122.6|4131.1|4127.1|4121.6|4117.6|473
1716168600000|2024-05-20 01:30:00|4131.1|4127.1|4143.1|4139.1|4144.6|4140.6|4125.6|4121.6|4105
1716168900000|2024-05-20 01:35:00|4144.1|4140.1|4132.6|4128.6|4153.1|4149.1|4132.1|4128.1|2287
1716169200000|2024-05-20 01:40:00|4132.1|4128.1|4147.6|4143.6|4149.1|4145.1|4130.1|4126.1|1395
1716169500000|2024-05-20 01:45:00|4148.1|4144.1|4129.1|4125.1|4155.1|4151.1|4129.1|4125.1|2096
1716169800000|2024-05-20 01:50:00|4129.6|4125.6|4140.1|4136.1|4143.6|4139.6|4123.1|4119.1|1840
1716170100000|2024-05-20 01:55:00|4140.6|4136.6|4136.1|4132.1|4151.1|4147.1|4134.1|4130.1|1274
1716170400000|2024-05-20 02:00:00|4135.1|4131.1|4121.1|4117.1|4141.1|4137.1|4120.1|4116.1|1824
1716170700000|2024-05-20 02:05:00|4120.1|4116.1|4126.1|4122.1|4129.6|4125.6|4115.1|4111.1|1348
1716171000000|2024-05-20 02:10:00|4127.1|4123.1|4124.6|4120.6|4133.1|4129.1|4120.1|4116.1|657
1716171300000|2024-05-20 02:15:00|4124.1|4120.1|4134.1|4130.1|4141.6|4137.6|4121.6|4117.6|760
1716171600000|2024-05-20 02:20:00|4133.1|4129.1|4139.1|4135.1|4140.1|4136.1|4124.1|4120.1|773
1716171900000|2024-05-20 02:25:00|4138.1|4134.1|4131.1|4127.1|4140.6|4136.6|4129.1|4125.1|1128
1716172200000|2024-05-20 02:30:00|4130.1|4126.1|4134.1|4130.1|4135.1|4131.1|4124.1|4120.1|812
1716172500000|2024-05-20 02:35:00|4135.1|4131.1|4147.1|4143.1|4152.1|4148.1|4131.6|4127.6|1853
1716172800000|2024-05-20 02:40:00|4146.6|4142.6|4143.1|4139.1|4152.1|4148.1|4140.1|4136.1|1065
1716173100000|2024-05-20 02:45:00|4142.6|4138.6|4141.1|4137.1|4150.6|4146.6|4136.1|4132.1|832
1716173400000|2024-05-20 02:50:00|4140.1|4136.1|4138.1|4134.1|4144.1|4140.1|4134.1|4130.1|907
1716173700000|2024-05-20 02:55:00|4137.6|4133.6|4130.1|4126.1|4140.1|4136.1|4129.1|4125.1|784
1716174000000|2024-05-20 03:00:00|4131.1|4127.1|4132.1|4128.1|4134.1|4130.1|4127.1|4123.1|606
1716174300000|2024-05-20 03:05:00|4132.6|4128.6|4126.1|4122.1|4133.1|4129.1|4125.1|4121.1|462
1716174600000|2024-05-20 03:10:00|4125.1|4121.1|4134.1|4130.1|4134.1|4130.1|4125.1|4121.1|303
1716174900000|2024-05-20 03:15:00|4133.1|4129.1|4123.1|4119.1|4137.1|4133.1|4122.1|4118.1|746
1716175200000|2024-05-20 03:20:00|4123.6|4119.6|4128.1|4124.1|4130.1|4126.1|4122.1|4118.1|367
1716175500000|2024-05-20 03:25:00|4128.6|4124.6|4130.6|4126.6|4131.1|4127.1|4125.1|4121.1|406
1716175800000|2024-05-20 03:30:00|4131.1|4127.1|4139.1|4135.1|4139.1|4135.1|4131.1|4127.1|1176
1716176100000|2024-05-20 03:35:00|4138.6|4134.6|4138.1|4134.1|4138.6|4134.6|4129.1|4125.1|761
1716176400000|2024-05-20 03:40:00|4138.6|4134.6|4141.1|4137.1|4143.1|4139.1|4134.6|4130.6|378
1716176700000|2024-05-20 03:45:00|4141.6|4137.6|4141.1|4137.1|4144.1|4140.1|4139.1|4135.1|276
1716177000000|2024-05-20 03:50:00|4141.6|4137.6|4141.1|4137.1|4144.1|4140.1|4138.1|4134.1|261
1716177300000|2024-05-20 03:55:00|4140.1|4136.1|4138.6|4134.6|4142.1|4138.1|4137.1|4133.1|161
1716177600000|2024-05-20 04:00:00|4141.2|4132.2|4141.2|4132.2|4141.4|4132.4|4141.1|4132.1|0
1716177900000|2024-05-20 04:05:00|4141.4|4132.4|4141.9|4132.9|4141.9|4132.9|4141.2|4132.2|0
1716178200000|2024-05-20 04:10:00|4141.7|4132.7|4141.4|4132.4|4141.7|4132.7|4141.4|4132.4|0
1716178500000|2024-05-20 04:15:00|4141.2|4132.2|4141.7|4132.7|4141.7|4132.7|4141.2|4132.2|0
1716178800000|2024-05-20 04:20:00|4141.8|4132.8|4141.5|4132.5|4141.9|4132.9|4141.5|4132.5|0
1716179100000|2024-05-20 04:25:00|4141.6|4132.6|4141.5|4132.5|4141.6|4132.6|4141.5|4132.5|0
1716179400000|2024-05-20 04:30:00|4141.4|4132.4|4141|4132|4141.5|4132.5|4141|4132|0
1716179700000|2024-05-20 04:35:00|4141.1|4132.1|4140.8|4131.8|4141.2|4132.2|4140.8|4131.8|0
1716180000000|2024-05-20 04:40:00|4141|4132|4141.1|4132.1|4141.3|4132.3|4141|4132|0
1716180300000|2024-05-20 04:45:00|4141|4132|4141.3|4132.3|4141.5|4132.5|4141|4132|0
1716180600000|2024-05-20 04:50:00|4141.2|4132.2|4141.2|4132.2|4141.3|4132.3|4141|4132|0
1716180900000|2024-05-20 04:55:00|4141.3|4132.3|4141.3|4132.3|4141.3|4132.3|4141.1|4132.1|0
1716181200000|2024-05-20 05:00:00|4141.5|4132.5|4143.1|4139.1|4145.1|4141.1|4132.1|4128.1|1566
1716181500000|2024-05-20 05:05:00|4142.1|4138.1|4147.1|4143.1|4153.1|4149.1|4138.6|4134.6|1426
1716181800000|2024-05-20 05:10:00|4146.6|4142.6|4142.1|4138.1|4147.1|4143.1|4142.1|4138.1|497
1716182100000|2024-05-20 05:15:00|4142.6|4138.6|4144.1|4140.1|4149.1|4145.1|4142.6|4138.6|542
1716182400000|2024-05-20 05:20:00|4145.1|4141.1|4146.1|4142.1|4147.1|4143.1|4144.1|4140.1|319
1716182700000|2024-05-20 05:25:00|4146.6|4142.6|4135.1|4131.1|4147.1|4143.1|4134.1|4130.1|802
1716183000000|2024-05-20 05:30:00|4136.1|4132.1|4133.1|4129.1|4137.1|4133.1|4128.1|4124.1|1167
1716183300000|2024-05-20 05:35:00|4133.6|4129.6|4132.1|4128.1|4134.1|4130.1|4128.1|4124.1|546
1716183600000|2024-05-20 05:40:00|4131.6|4127.6|4137.1|4133.1|4139.1|4135.1|4130.1|4126.1|385
1716183900000|2024-05-20 05:45:00|4136.1|4132.1|4139.1|4135.1|4141.1|4137.1|4136.1|4132.1|501
1716184200000|2024-05-20 05:50:00|4138.6|4134.6|4140.6|4136.6|4141.1|4137.1|4136.1|4132.1|384
1716184500000|2024-05-20 05:55:00|4141.1|4137.1|4145.1|4141.1|4147.1|4143.1|4140.1|4136.1|680
1716184800000|2024-05-20 06:00:00|4146.1|4142.1|4144.1|4140.1|4149.1|4145.1|4140.1|4136.1|640
1716185100000|2024-05-20 06:05:00|4144.6|4140.6|4149.6|4145.6|4150.1|4146.1|4144.6|4140.6|494
1716185400000|2024-05-20 06:10:00|4150.1|4146.1|4151.1|4147.1|4151.1|4147.1|4148.1|4144.1|611
1716185700000|2024-05-20 06:15:00|4152.1|4148.1|4142.1|4138.1|4152.1|4148.1|4140.1|4136.1|1228
1716186000000|2024-05-20 06:20:00|4141.1|4137.1|4147.6|4143.6|4147.6|4143.6|4138.1|4134.1|1245
1716186300000|2024-05-20 06:25:00|4147.1|4143.1|4144.1|4140.1|4148.1|4144.1|4140.1|4136.1|864
1716186600000|2024-05-20 06:30:00|4145.1|4141.1|4144.1|4140.1|4148.1|4144.1|4142.1|4138.1|425
1716186900000|2024-05-20 06:35:00|4143.6|4139.6|4141.1|4137.1|4144.1|4140.1|4139.1|4135.1|395
1716187200000|2024-05-20 06:40:00|4140.6|4136.6|4139.6|4135.6|4141.1|4137.1|4137.1|4133.1|448
1716187500000|2024-05-20 06:45:00|4140.1|4136.1|4145.1|4141.1|4146.1|4142.1|4139.1|4135.1|363
1716187800000|2024-05-20 06:50:00|4144.1|4140.1|4140.1|4136.1|4145.1|4141.1|4139.1|4135.1|350
1716188100000|2024-05-20 06:55:00|4139.1|4135.1|4136.1|4132.1|4139.1|4135.1|4135.1|4131.1|991
1716188400000|2024-05-20 07:00:00|4137.1|4133.1|4135.1|4131.1|4137.1|4133.1|4134.1|4130.1|505
1716188700000|2024-05-20 07:05:00|4134.6|4130.6|4135.1|4131.1|4137.1|4133.1|4130.6|4126.6|816
1716189000000|2024-05-20 07:10:00|4134.6|4130.6|4132.6|4128.6|4140.6|4136.6|4131.6|4127.6|1324
1716189300000|2024-05-20 07:15:00|4132.1|4128.1|4130.1|4126.1|4134.1|4130.1|4130.1|4126.1|442
1716189600000|2024-05-20 07:20:00|4129.6|4125.6|4122.1|4118.1|4130.1|4126.1|4121.1|4117.1|555
1716189900000|2024-05-20 07:25:00|4121.6|4117.6|4115.1|4111.1|4121.6|4117.6|4114.1|4110.1|1025
1716190200000|2024-05-20 07:30:00|4116.1|4112.1|4120.1|4116.1|4122.1|4118.1|4113.1|4109.1|968
1716190500000|2024-05-20 07:35:00|4119.6|4115.6|4123.1|4119.1|4124.1|4120.1|4119.1|4115.1|1487
1716190800000|2024-05-20 07:40:00|4122.6|4118.6|4126.6|4122.6|4127.1|4123.1|4122.1|4118.1|895
1716191100000|2024-05-20 07:45:00|4127.1|4123.1|4127.1|4123.1|4128.1|4124.1|4124.1|4120.1|481
1716191400000|2024-05-20 07:50:00|4127.6|4123.6|4128.1|4124.1|4129.1|4125.1|4126.1|4122.1|950
1716191700000|2024-05-20 07:55:00|4128.6|4124.6|4130.1|4126.1|4131.1|4127.1|4128.1|4124.1|612
1716192000000|2024-05-20 08:00:00|4130.6|4126.6|4132.6|4128.6|4132.6|4128.6|4128.1|4124.1|2480
1716192300000|2024-05-20 08:05:00|4132.1|4128.1|4135.1|4131.1|4136.1|4132.1|4130.1|4126.1|2747
1716192600000|2024-05-20 08:10:00|4134.6|4130.6|4133.1|4129.1|4135.1|4131.1|4132.1|4128.1|411
1716192900000|2024-05-20 08:15:00|4133.6|4129.6|4129.6|4125.6|4134.1|4130.1|4128.1|4124.1|1040
1716193200000|2024-05-20 08:20:00|4129.1|4125.1|4129.1|4125.1|4130.1|4126.1|4127.1|4123.1|2499
1716193500000|2024-05-20 08:25:00|4128.6|4124.6|4131.1|4127.1|4131.1|4127.1|4128.1|4124.1|273
1716193800000|2024-05-20 08:30:00|4132.7|4123.7|4132.3|4123.3|4133.2|4124.2|4132.3|4123.3|9
1716194100000|2024-05-20 08:35:00|4132.2|4123.2|4131.9|4122.9|4132.5|4123.5|4131.8|4122.8|0
1716194400000|2024-05-20 08:40:00|4132|4123|4131.4|4122.4|4132.1|4123.1|4131.3|4122.3|0
1716194700000|2024-05-20 08:45:00|4131.3|4122.3|4132.9|4123.9|4132.9|4123.9|4131.3|4122.3|0
1716195000000|2024-05-20 08:50:00|4132.8|4123.8|4132|4123|4132.8|4123.8|4132|4123|0
1716195300000|2024-05-20 08:55:00|4132.1|4123.1|4132.5|4123.5|4132.8|4123.8|4132.1|4123.1|0
1716195600000|2024-05-20 09:00:00|4132.4|4123.4|4132|4123|4132.6|4123.6|4131.9|4122.9|0
1716195900000|2024-05-20 09:05:00|4131.8|4122.8|4131.8|4122.8|4132|4123|4131.6|4122.6|0
1716196200000|2024-05-20 09:10:00|4131.7|4122.7|4132.5|4123.5|4132.7|4123.7|4131.3|4122.3|0
1716196500000|2024-05-20 09:15:00|4130.6|4122.6|4124.6|4117.6|4130.6|4122.6|4123.6|4115.6|359
1716196800000|2024-05-20 09:20:00|4123.6|4116.6|4128.6|4121.6|4129.6|4122.6|4123.6|4116.6|36
1716197100000|2024-05-20 09:25:00|4129.6|4120.6|4126.6|4119.6|4129.6|4120.6|4126.6|4119.6|25
1716197400000|2024-05-20 09:30:00|4125.6|4118.6|4128.6|4121.6|4130.6|4122.6|4125.6|4118.6|373
1716197700000|2024-05-20 09:35:00|4127.6|4120.6|4126.6|4119.6|4128.6|4120.6|4126.6|4119.6|28
1716198000000|2024-05-20 09:40:00|4127.6|4120.6|4126.6|4118.6|4127.6|4120.6|4125.6|4118.6|11
1716198300000|2024-05-20 09:45:00|4125.6|4119.6|4125.6|4117.6|4126.6|4119.6|4124.6|4117.6|37
1716198600000|2024-05-20 09:50:00|4124.6|4118.6|4125.6|4118.6|4125.6|4118.6|4123.6|4116.6|17
1716198900000|2024-05-20 09:55:00|4124.6|4117.6|4122.6|4115.6|4125.6|4118.6|4122.6|4114.6|86
1716199200000|2024-05-20 10:00:00|4123.6|4114.6|4122.6|4115.6|4123.6|4116.6|4122.6|4114.6|17
1716199500000|2024-05-20 10:05:00|4123.6|4116.6|4123.6|4116.6|4124.6|4117.6|4122.6|4115.6|83
1716199800000|2024-05-20 10:10:00|4124.6|4117.6|4123.6|4116.6|4124.6|4117.6|4123.6|4116.6|2
1716200100000|2024-05-20 10:15:00|4124.6|4117.6|4123.6|4116.6|4124.6|4117.6|4122.6|4115.6|11
1716200400000|2024-05-20 10:20:00|4122.6|4115.6|4124.6|4116.6|4124.6|4116.6|4122.6|4115.6|14
1716200700000|2024-05-20 10:25:00|4123.6|4115.6|4123.6|4116.6|4124.6|4116.6|4122.6|4115.6|1
1716201000000|2024-05-20 10:30:00|4122.6|4115.6|4120.6|4113.6|4123.6|4116.6|4119.6|4112.6|18
1716201300000|2024-05-20 10:35:00|4121.6|4114.6|4120.6|4113.6|4122.6|4114.6|4119.6|4112.6|19
1716201600000|2024-05-20 10:40:00|4121.6|4114.6|4121.6|4114.6|4121.6|4114.6|4120.6|4112.6|16
1716201900000|2024-05-20 10:45:00|4120.6|4113.6|4120.6|4113.6|4121.6|4114.6|4120.6|4112.6|20
1716202200000|2024-05-20 10:50:00|4121.6|4114.6|4121.6|4114.6|4121.6|4114.6|4120.6|4113.6|2
1716202500000|2024-05-20 10:55:00|4122.6|4115.6|4121.6|4114.6|4122.6|4115.6|4121.6|4114.6|4
1716202800000|2024-05-20 11:00:00|4122.6|4115.6|4121.6|4114.6|4122.6|4115.6|4121.6|4114.6|16
1716203100000|2024-05-20 11:05:00|4120.6|4113.6|4119.6|4112.6|4122.6|4114.6|4119.6|4112.6|29
1716203400000|2024-05-20 11:10:00|4118.6|4110.6|4117.6|4110.6|4120.6|4113.6|4117.6|4110.6|96
1716203700000|2024-05-20 11:15:00|4118.6|4111.6|4114.6|4107.6|4118.6|4111.6|4113.6|4106.6|91
1716204000000|2024-05-20 11:20:00|4115.6|4108.6|4115.6|4108.6|4116.6|4109.6|4115.6|4108.6|20
1716204300000|2024-05-20 11:25:00|4116.6|4107.6|4114.6|4107.6|4116.6|4109.6|4114.6|4107.6|52
1716204600000|2024-05-20 11:30:00|4115.6|4108.6|4114.6|4107.6|4116.6|4109.6|4114.6|4107.6|5
1716204900000|2024-05-20 11:35:00|4115.6|4108.6|4113.6|4106.6|4115.6|4108.6|4112.6|4105.6|84
1716205200000|2024-05-20 11:40:00|4114.6|4107.6|4110.6|4103.6|4114.6|4107.6|4110.6|4102.6|76
1716205500000|2024-05-20 11:45:00|4111.6|4104.6|4112.6|4104.6|4112.6|4105.6|4110.6|4103.6|11
1716205800000|2024-05-20 11:50:00|4111.6|4103.6|4110.6|4103.6|4111.6|4104.6|4110.6|4102.6|62
1716206100000|2024-05-20 11:55:00|4109.6|4102.6|4108.6|4101.6|4110.6|4103.6|4107.6|4100.6|45
1716206400000|2024-05-20 12:00:00|4109.6|4102.6|4106.6|4099.6|4109.6|4102.6|4105.6|4098.6|105
1716206700000|2024-05-20 12:05:00|4105.6|4098.6|4105.6|4098.6|4107.6|4100.6|4105.6|4098.6|39
1716207000000|2024-05-20 12:10:00|4104.6|4097.6|4099.6|4092.6|4104.6|4097.6|4097.6|4090.6|173
1716207300000|2024-05-20 12:15:00|4098.6|4091.6|4101.6|4093.6|4102.6|4095.6|4098.6|4091.6|21
1716207600000|2024-05-20 12:20:00|4102.6|4094.6|4103.6|4096.6|4104.6|4097.6|4099.6|4091.6|166
1716207900000|2024-05-20 12:25:00|4104.6|4095.6|4104.6|4097.6|4105.6|4097.6|4102.6|4094.6|131
1716208200000|2024-05-20 12:30:00|4103.6|4096.6|4106.6|4098.6|4107.6|4100.6|4103.6|4096.6|126
1716208500000|2024-05-20 12:35:00|4105.6|4099.6|4101.6|4094.6|4106.6|4099.6|4100.6|4092.6|20
1716208800000|2024-05-20 12:40:00|4100.6|4093.6|4087.6|4079.6|4100.6|4093.6|4086.6|4079.6|388
1716209100000|2024-05-20 12:45:00|4086.6|4080.6|4086.6|4079.6|4089.6|4082.6|4084.6|4077.6|517
1716209400000|2024-05-20 12:50:00|4087.6|4080.6|4087.6|4080.6|4089.6|4082.6|4086.6|4079.6|380
1716209700000|2024-05-20 12:55:00|4086.6|4079.6|4088.6|4080.6|4090.6|4082.6|4084.6|4076.6|74
1716210000000|2024-05-20 13:00:00|4089.6|4081.6|4087.6|4080.6|4091.6|4084.6|4086.6|4079.6|56
1716210300000|2024-05-20 13:05:00|4088.6|4081.6|4090.6|4083.6|4091.6|4084.6|4087.6|4080.6|70
1716210600000|2024-05-20 13:10:00|4091.6|4084.6|4091.6|4084.6|4091.6|4084.6|4089.6|4081.6|58
1716210900000|2024-05-20 13:15:00|4090.6|4083.6|4096.6|4089.6|4097.6|4090.6|4090.6|4082.6|275
1716211200000|2024-05-20 13:20:00|4097.6|4090.6|4093.6|4086.6|4099.6|4092.6|4093.6|4085.6|87
1716211500000|2024-05-20 13:25:00|4094.6|4085.6|4095.6|4088.6|4100.6|4093.6|4092.6|4085.6|78
1716211800000|2024-05-20 13:30:00|4096.6|4089.6|4098.6|4091.6|4110.6|4103.6|4085.6|4078.6|808
1716212100000|2024-05-20 13:35:00|4097.6|4090.6|4105.6|4098.6|4108.6|4101.6|4094.6|4087.6|296
1716212400000|2024-05-20 13:40:00|4106.6|4099.6|4117.6|4110.6|4122.6|4115.6|4104.6|4097.6|304
1716212700000|2024-05-20 13:45:00|4116.6|4109.6|4101.6|4094.6|4119.6|4112.6|4098.6|4091.6|619
1716213000000|2024-05-20 13:50:00|4102.6|4095.6|4103.6|4096.6|4108.6|4100.6|4099.6|4091.6|221
1716213300000|2024-05-20 13:55:00|4102.6|4095.6|4099.1|4093.1|4107.6|4099.6|4097.6|4090.6|300
1716213600000|2024-05-20 14:00:00|4098.6|4092.6|4106.6|4100.6|4107.1|4101.1|4098.6|4092.6|146
1716213900000|2024-05-20 14:05:00|4106.1|4100.1|4108.1|4102.1|4113.1|4107.1|4105.1|4099.1|93
1716214200000|2024-05-20 14:10:00|4108.6|4102.6|4106.1|4100.1|4110.1|4104.1|4100.1|4094.1|225
1716214500000|2024-05-20 14:15:00|4105.6|4099.6|4106.1|4100.1|4107.1|4101.1|4103.1|4097.1|46
1716214800000|2024-05-20 14:20:00|4105.6|4099.6|4111.1|4105.1|4111.1|4105.1|4104.1|4098.1|67
1716215100000|2024-05-20 14:25:00|4111.6|4105.6|4111.6|4105.6|4114.1|4108.1|4109.1|4103.1|96
1716215400000|2024-05-20 14:30:00|4112.1|4106.1|4111.1|4105.1|4114.1|4108.1|4109.1|4103.1|37
1716215700000|2024-05-20 14:35:00|4110.6|4104.6|4100.6|4094.6|4110.6|4104.6|4100.6|4094.6|121
1716216000000|2024-05-20 14:40:00|4101.1|4095.1|4103.1|4097.1|4104.1|4098.1|4099.1|4093.1|49
1716216300000|2024-05-20 14:45:00|4103.6|4097.6|4101.1|4095.1|4106.6|4100.6|4101.1|4095.1|40
1716216600000|2024-05-20 14:50:00|4101.6|4095.6|4094.1|4088.1|4103.1|4097.1|4093.1|4087.1|125
1716216900000|2024-05-20 14:55:00|4093.6|4087.6|4089.1|4083.1|4094.1|4088.1|4089.1|4083.1|176
1716217200000|2024-05-20 15:00:00|4088.6|4082.6|4082.1|4076.1|4089.1|4083.1|4082.1|4076.1|109
1716217500000|2024-05-20 15:05:00|4082.6|4076.6|4079.1|4073.1|4084.6|4078.6|4078.1|4072.1|189
1716217800000|2024-05-20 15:10:00|4079.6|4073.6|4077.1|4071.1|4083.1|4077.1|4076.1|4070.1|238
1716218100000|2024-05-20 15:15:00|4077.6|4071.6|4079.6|4073.6|4080.1|4074.1|4071.1|4065.1|133
1716218400000|2024-05-20 15:20:00|4079.1|4073.1|4083.1|4077.1|4086.1|4080.1|4079.1|4073.1|198
1716218700000|2024-05-20 15:25:00|4083.6|4077.6|4086.1|4080.1|4087.1|4081.1|4083.1|4077.1|132
1716219000000|2024-05-20 15:30:00|4086.6|4080.6|4084.6|4078.6|4088.1|4082.1|4082.6|4076.6|79
1716219300000|2024-05-20 15:35:00|4085.1|4079.1|4081.1|4075.1|4085.1|4079.1|4080.1|4074.1|76
1716219600000|2024-05-20 15:40:00|4080.1|4074.1|4079.6|4073.6|4082.1|4076.1|4077.1|4071.1|51
1716219900000|2024-05-20 15:45:00|4079.1|4073.1|4077.1|4071.1|4079.6|4073.6|4074.1|4068.1|51
1716220200000|2024-05-20 15:50:00|4076.1|4070.1|4077.1|4071.1|4077.1|4071.1|4075.1|4069.1|53
1716220500000|2024-05-20 15:55:00|4076.6|4070.6|4078.1|4072.1|4080.1|4074.1|4076.6|4070.6|56
1716220800000|2024-05-20 16:00:00|4077.6|4071.6|4077.6|4071.6|4080.1|4074.1|4076.6|4070.6|40
1716221100000|2024-05-20 16:05:00|4077.1|4071.1|4076.1|4070.1|4080.1|4074.1|4075.6|4069.6|42
1716221400000|2024-05-20 16:10:00|4075.6|4069.6|4074.1|4068.1|4077.6|4071.6|4073.6|4067.6|22
1716221700000|2024-05-20 16:15:00|4074.6|4068.6|4076.1|4070.1|4076.1|4070.1|4072.1|4066.1|38
1716222000000|2024-05-20 16:20:00|4076.6|4070.6|4074.1|4068.1|4077.1|4071.1|4074.1|4068.1|77
1716222300000|2024-05-20 16:25:00|4075.1|4069.1|4076.1|4070.1|4077.6|4071.6|4075.1|4069.1|3
1716222600000|2024-05-20 16:30:00|4075.6|4069.6|4079.1|4073.1|4080.1|4074.1|4075.6|4069.6|11
1716222900000|2024-05-20 16:35:00|4078.6|4072.6|4083.1|4077.1|4083.1|4077.1|4078.6|4072.6|38
1716223200000|2024-05-20 16:40:00|4084.1|4078.1|4084.1|4078.1|4086.1|4080.1|4082.1|4076.1|21
1716223500000|2024-05-20 16:45:00|4083.6|4077.6|4085.6|4079.6|4087.6|4081.6|4083.6|4077.6|34
1716223800000|2024-05-20 16:50:00|4085.1|4079.1|4084.1|4078.1|4086.1|4080.1|4084.1|4078.1|14
1716224100000|2024-05-20 16:55:00|4083.6|4077.6|4083.6|4077.6|4085.1|4079.1|4083.1|4077.1|22
1716224400000|2024-05-20 17:00:00|4084.1|4078.1|4082.6|4076.6|4084.1|4078.1|4081.1|4075.1|10
1716224700000|2024-05-20 17:05:00|4082.1|4076.1|4085.1|4079.1|4085.1|4079.1|4082.1|4076.1|9
1716225000000|2024-05-20 17:10:00|4084.6|4078.6|4086.6|4080.6|4086.6|4080.6|4083.6|4077.6|4
1716225300000|2024-05-20 17:15:00|4086.1|4080.1|4084.6|4078.6|4086.1|4080.1|4084.1|4078.1|12
1716225600000|2024-05-20 17:20:00|4084.1|4078.1|4084.1|4078.1|4085.1|4079.1|4083.1|4077.1|41
1716225900000|2024-05-20 17:25:00|4083.6|4077.6|4082.6|4076.6|4085.1|4079.1|4082.1|4076.1|18
1716226200000|2024-05-20 17:30:00|4082.1|4076.1|4082.1|4076.1|4083.1|4077.1|4081.1|4075.1|8
1716226500000|2024-05-20 17:35:00|4081.6|4075.6|4083.1|4077.1|4084.6|4078.6|4081.6|4075.6|14
1716226800000|2024-05-20 17:40:00|4083.6|4077.6|4084.1|4078.1|4084.6|4078.6|4081.6|4075.6|12
1716227100000|2024-05-20 17:45:00|4083.6|4077.6|4082.1|4076.1|4084.1|4078.1|4081.1|4075.1|4
1716227400000|2024-05-20 17:50:00|4081.6|4075.6|4081.1|4075.1|4083.1|4077.1|4080.6|4074.6|16
1716227700000|2024-05-20 17:55:00|4080.6|4074.6|4080.1|4074.1|4081.6|4075.6|4079.1|4073.1|17
1716228000000|2024-05-20 18:00:00|4079.6|4073.6|4079.1|4073.1|4080.6|4074.6|4078.1|4072.1|8
1716228300000|2024-05-20 18:05:00|4078.6|4072.6|4075.6|4069.6|4080.1|4074.1|4074.6|4068.6|62
1716228600000|2024-05-20 18:10:00|4075.1|4069.1|4076.1|4070.1|4077.1|4071.1|4075.1|4069.1|37
1716228900000|2024-05-20 18:15:00|4075.6|4069.6|4076.6|4070.6|4078.6|4072.6|4074.6|4068.6|35
1716229200000|2024-05-20 18:20:00|4076.1|4070.1|4076.6|4070.6|4077.1|4071.1|4075.1|4069.1|33
1716229500000|2024-05-20 18:25:00|4076.1|4070.1|4077.6|4071.6|4078.1|4072.1|4076.1|4070.1|23
1716229800000|2024-05-20 18:30:00|4077.1|4071.1|4077.1|4071.1|4079.1|4073.1|4077.1|4071.1|21
1716230100000|2024-05-20 18:35:00|4077.6|4071.6|4079.1|4073.1|4079.6|4073.6|4077.1|4071.1|18
1716230400000|2024-05-20 18:40:00|4079.6|4073.6|4079.1|4073.1|4080.1|4074.1|4078.1|4072.1|28
1716230700000|2024-05-20 18:45:00|4078.6|4072.6|4081.1|4075.1|4081.1|4075.1|4078.1|4072.1|88
1716231000000|2024-05-20 18:50:00|4081.6|4075.6|4082.1|4076.1|4083.1|4077.1|4081.1|4075.1|49
1716231300000|2024-05-20 18:55:00|4081.1|4075.1|4083.8|4074.8|4084.1|4078.1|4079.6|4073.6|207
1716231600000|2024-05-20 19:00:00|4083.8|4074.8|4084.4|4075.4|4084.7|4075.7|4083.2|4074.2|0
1716231900000|2024-05-20 19:05:00|4084.3|4075.3|4085.5|4076.5|4085.6|4076.6|4083.8|4074.8|0
1716232200000|2024-05-20 19:10:00|4085.6|4076.6|4086.3|4077.3|4086.5|4077.5|4085.5|4076.5|0
1716232500000|2024-05-20 19:15:00|4086.2|4077.2|4085.9|4076.9|4087|4078|4085.8|4076.8|0
1716232800000|2024-05-20 19:20:00|4085.8|4076.8|4085.5|4076.5|4086.2|4077.2|4085.2|4076.2|0
1716233100000|2024-05-20 19:25:00|4085.4|4076.4|4086.2|4077.2|4086.2|4077.2|4085|4076|0
1716233400000|2024-05-20 19:30:00|4086.3|4077.3|4084.7|4075.7|4086.6|4077.6|4084.3|4075.3|0
1716233700000|2024-05-20 19:35:00|4084.9|4075.9|4085.4|4076.4|4085.7|4076.7|4083.8|4074.8|0
1716234000000|2024-05-20 19:40:00|4085.2|4076.2|4084.4|4075.4|4085.7|4076.7|4083.8|4074.8|0
1716234300000|2024-05-20 19:45:00|4084.3|4075.3|4082.9|4073.9|4084.4|4075.4|4082.2|4073.2|0
1716234600000|2024-05-20 19:50:00|4082.4|4073.4|4083.3|4074.3|4083.8|4074.8|4082.2|4073.2|0
1716234900000|2024-05-20 19:55:00|4083.2|4074.2|4085|4076|4085.3|4076.3|4082|4073|0
1716235200000|2024-05-20 20:00:00|4087.4|4078.4|4087.3|4078.3|4088.8|4079.8|4087.1|4078.1|0
1716235500000|2024-05-20 20:05:00|4087.1|4078.1|4086|4077|4087.1|4078.1|4085.7|4076.7|0
1716235800000|2024-05-20 20:10:00|4085.9|4076.9|4085.4|4076.4|4086|4077|4085.1|4076.1|0
1716236100000|2024-05-20 20:15:00|4085.2|4076.2|4086|4077|4086|4077|4085.2|4076.2|0
1716236400000|2024-05-20 20:20:00|4085.8|4076.8|4085.5|4076.5|4085.8|4076.8|4085.4|4076.4|0
1716236700000|2024-05-20 20:25:00|4085.4|4076.4|4085.7|4076.7|4085.7|4076.7|4085.4|4076.4|0
1716237000000|2024-05-20 20:30:00|4085.9|4076.9|4086.2|4077.2|4086.2|4077.2|4085.9|4076.9|0
1716237300000|2024-05-20 20:35:00|4086|4077|4086.2|4077.2|4086.2|4077.2|4086|4077|0
1716237600000|2024-05-20 20:40:00|4086|4077|4086|4077|4086.3|4077.3|4086|4077|0
1716237900000|2024-05-20 20:45:00|4085.9|4076.9|4086.2|4077.2|4086.2|4077.2|4085.7|4076.7|0
1716238200000|2024-05-20 20:50:00|4086.3|4077.3|4086.7|4077.7|4086.8|4077.8|4086.2|4077.2|0
1716238500000|2024-05-20 20:55:00|4086.5|4077.5|4086.4|4077.4|4086.7|4077.7|4086.3|4077.3|0
1716238800000|2024-05-20 21:00:00|4086.5|4077.5|4086.8|4077.8|4086.9|4077.9|4086.3|4077.3|0
1716239100000|2024-05-20 21:05:00|4087.2|4078.2|4087.2|4078.2|4087.2|4078.2|4087.1|4078.1|0
1716239400000|2024-05-20 21:10:00|4087|4078|4087.1|4078.1|4087.2|4078.2|4086.9|4077.9|0
1716239700000|2024-05-20 21:15:00|4087|4078|4086.9|4077.9|4087.1|4078.1|4086.9|4077.9|0
1716240000000|2024-05-20 21:20:00|4087.1|4078.1|4087.3|4078.3|4087.3|4078.3|4086.9|4077.9|0
1716240300000|2024-05-20 21:25:00|4087.2|4078.2|4087.3|4078.3|4087.3|4078.3|4087.2|4078.2|0
1716240600000|2024-05-20 21:30:00|4087.4|4078.4|4087.5|4078.5|4087.5|4078.5|4087.4|4078.4|0
1716241200000|2024-05-20 21:40:00|4087.4|4078.4|4087.4|4078.4|4087.4|4078.4|4087.4|4078.4|0
1716242100000|2024-05-20 21:55:00|4087.6|4078.6|4087.7|4078.7|4087.7|4078.7|4087.6|4078.6|0
1716242400000|2024-05-20 22:00:00|4087.4|4078.4|4088.1|4079.1|4088.4|4079.4|4087|4078|0
1716242700000|2024-05-20 22:05:00|4088.2|4079.2|4088|4079|4088.3|4079.3|4087.8|4078.8|0
1716243000000|2024-05-20 22:10:00|4088.1|4079.1|4087.7|4078.7|4088.1|4079.1|4087.7|4078.7|0
1716243300000|2024-05-20 22:15:00|4087.5|4078.5|4087.7|4078.7|4087.8|4078.8|4087.5|4078.5|0
1716243600000|2024-05-20 22:20:00|4087.8|4078.8|4087.5|4078.5|4087.8|4078.8|4087.5|4078.5|0
1716243900000|2024-05-20 22:25:00|4087.6|4078.6|4087.3|4078.3|4087.7|4078.7|4087.2|4078.2|0
1716244200000|2024-05-20 22:30:00|4087.2|4078.2|4087|4078|4087.3|4078.3|4087|4078|0
1716244500000|2024-05-20 22:35:00|4087.2|4078.2|4086.7|4077.7|4087.2|4078.2|4086.7|4077.7|0
1716244800000|2024-05-20 22:40:00|4086.8|4077.8|4086.7|4077.7|4087|4078|4086.7|4077.7|0
1716245100000|2024-05-20 22:45:00|4086.6|4077.6|4086.4|4077.4|4086.7|4077.7|4086.4|4077.4|0
1716245400000|2024-05-20 22:50:00|4086.3|4077.3|4086.4|4077.4|4086.4|4077.4|4086.3|4077.3|0
1716245700000|2024-05-20 22:55:00|4086.3|4077.3|4086.7|4077.7|4086.7|4077.7|4086.3|4077.3|0
1716246000000|2024-05-20 23:00:00|4086.8|4077.8|4086.7|4077.7|4086.8|4077.8|4086.4|4077.4|0
1716246300000|2024-05-20 23:05:00|4086.8|4077.8|4086.9|4077.9|4087.2|4078.2|4086.7|4077.7|0
1716246600000|2024-05-20 23:10:00|4087|4078|4087.2|4078.2|4087.2|4078.2|4086.9|4077.9|0
1716246900000|2024-05-20 23:15:00|4087.3|4078.3|4087|4078|4087.3|4078.3|4087|4078|0
1716247200000|2024-05-20 23:20:00|4086.9|4077.9|4086.9|4077.9|4087|4078|4086.9|4077.9|0
1716247500000|2024-05-20 23:25:00|4087|4078|4086.9|4077.9|4087.1|4078.1|4086.9|4077.9|0
1716247800000|2024-05-20 23:30:00|4086.8|4077.8|4086.8|4077.8|4086.9|4077.9|4086.6|4077.6|0
1716248100000|2024-05-20 23:35:00|4086.9|4077.9|4086.8|4077.8|4087.1|4078.1|4086.8|4077.8|0
1716248400000|2024-05-20 23:40:00|4086.7|4077.7|4086.9|4077.9|4086.9|4077.9|4086.6|4077.6|0
1716248700000|2024-05-20 23:45:00|4086.8|4077.8|4087.1|4078.1|4087.2|4078.2|4086.8|4077.8|0
1716249000000|2024-05-20 23:50:00|4087.2|4078.2|4087.4|4078.4|4087.6|4078.6|4087.1|4078.1|0
1716249300000|2024-05-20 23:55:00|4087.5|4078.5|4087.6|4078.6|4087.6|4078.6|4087.2|4078.2|0
1716249600000|2024-05-21 00:00:00|4087.7|4078.7|4087.5|4078.5|4087.7|4078.7|4087|4078|0
1716249900000|2024-05-21 00:05:00|4087.6|4078.6|4087.6|4078.6|4088.1|4079.1|4087.2|4078.2|0
1716250200000|2024-05-21 00:10:00|4087.8|4078.8|4087.6|4078.6|4087.8|4078.8|4087.6|4078.6|0
1716250500000|2024-05-21 00:15:00|4087.7|4078.7|4087.9|4078.9|4087.9|4078.9|4087.4|4078.4|0
1716250800000|2024-05-21 00:20:00|4087.7|4078.7|4087.7|4078.7|4087.9|4078.9|4087.7|4078.7|0
1716251100000|2024-05-21 00:25:00|4087.6|4078.6|4087.5|4078.5|4087.7|4078.7|4087.1|4078.1|0
1716251400000|2024-05-21 00:30:00|4087.4|4078.4|4088|4079|4088|4079|4087.4|4078.4|0
1716251700000|2024-05-21 00:35:00|4088.1|4079.1|4088.4|4079.4|4088.6|4079.6|4088.1|4079.1|0
1716252000000|2024-05-21 00:40:00|4088.5|4079.5|4088.5|4079.5|4088.9|4079.9|4088.5|4079.5|0
1716252300000|2024-05-21 00:45:00|4088.4|4079.4|4088.3|4079.3|4088.4|4079.4|4088.2|4079.2|0
1716252600000|2024-05-21 00:50:00|4088.2|4079.2|4088.2|4079.2|4088.2|4079.2|4088|4079|0
1716252900000|2024-05-21 00:55:00|4088.1|4079.1|4088.1|4079.1|4088.3|4079.3|4088|4079|0
1716253200000|2024-05-21 01:00:00|4088|4079|4087.8|4078.8|4088|4079|4087.4|4078.4|0
1716253500000|2024-05-21 01:05:00|4087.9|4078.9|4087.9|4078.9|4088.2|4079.2|4087.6|4078.6|0
1716253800000|2024-05-21 01:10:00|4087.8|4078.8|4087.9|4078.9|4088.1|4079.1|4087.8|4078.8|0
1716254100000|2024-05-21 01:15:00|4087.7|4078.7|4079.1|4075.1|4087.7|4078.7|4070.1|4066.1|397
1716254400000|2024-05-21 01:20:00|4079.6|4075.6|4080.6|4076.6|4084.1|4080.1|4072.6|4068.6|665
1716254700000|2024-05-21 01:25:00|4080.1|4076.1|4078.6|4074.6|4087.1|4083.1|4076.6|4072.6|544
1716255000000|2024-05-21 01:30:00|4077.6|4073.6|4073.6|4069.6|4083.1|4079.1|4062.6|4058.6|3626
1716255300000|2024-05-21 01:35:00|4074.1|4070.1|4083.1|4079.1|4084.6|4080.6|4068.1|4064.1|1885
1716255600000|2024-05-21 01:40:00|4082.6|4078.6|4070.6|4066.6|4087.6|4083.6|4066.6|4062.6|1377
1716255900000|2024-05-21 01:45:00|4071.1|4067.1|4063.6|4059.6|4074.6|4070.6|4063.1|4059.1|1072
1716256200000|2024-05-21 01:50:00|4062.6|4058.6|4051.6|4047.6|4066.6|4062.6|4047.6|4043.6|2370
1716256500000|2024-05-21 01:55:00|4052.1|4048.1|4041.6|4037.6|4052.1|4048.1|4035.6|4031.6|2471
1716256800000|2024-05-21 02:00:00|4040.6|4036.6|4038.6|4034.6|4044.6|4040.6|4037.6|4033.6|2406
1716257100000|2024-05-21 02:05:00|4038.1|4034.1|4022.6|4018.6|4038.1|4034.1|4021.6|4017.6|1886
1716257400000|2024-05-21 02:10:00|4022.1|4018.1|4011.6|4007.6|4028.6|4024.6|4008.6|4004.6|1892
1716257700000|2024-05-21 02:15:00|4012.1|4008.1|4013.6|4009.6|4016.6|4012.6|4009.6|4005.6|1794
1716258000000|2024-05-21 02:20:00|4014.1|4010.1|4023.6|4019.6|4026.6|4022.6|4012.6|4008.6|1730
1716258300000|2024-05-21 02:25:00|4024.1|4020.1|4018.6|4014.6|4030.6|4026.6|4018.6|4014.6|1188
1716258600000|2024-05-21 02:30:00|4019.1|4015.1|4014.6|4010.6|4020.6|4016.6|4008.6|4004.6|1819
1716258900000|2024-05-21 02:35:00|4014.1|4010.1|4007.6|4003.6|4018.6|4014.6|4007.6|4003.6|776
1716259200000|2024-05-21 02:40:00|4008.1|4004.1|4007.6|4003.6|4015.6|4011.6|4007.6|4003.6|495
1716259500000|2024-05-21 02:45:00|4006.6|4002.6|3996.6|3992.6|4009.6|4005.6|3993.6|3989.6|1471
1716259800000|2024-05-21 02:50:00|3996.1|3992.1|4003.6|3999.6|4004.6|4000.6|3993.6|3989.6|1070
1716260100000|2024-05-21 02:55:00|4004.6|4000.6|4008.6|4004.6|4009.6|4005.6|4002.1|3998.1|564
1716260400000|2024-05-21 03:00:00|4007.6|4003.6|4008.6|4004.6|4012.6|4008.6|4006.6|4002.6|749
1716260700000|2024-05-21 03:05:00|4008.1|4004.1|4007.6|4003.6|4014.6|4010.6|4007.6|4003.6|618
1716261000000|2024-05-21 03:10:00|4007.1|4003.1|4002.6|3998.6|4008.6|4004.6|4002.6|3998.6|316
1716261300000|2024-05-21 03:15:00|4003.6|3999.6|4010.1|4006.1|4010.6|4006.6|4000.6|3996.6|367
1716261600000|2024-05-21 03:20:00|4010.6|4006.6|4009.6|4005.6|4011.1|4007.1|4005.6|4001.6|289
1716261900000|2024-05-21 03:25:00|4010.1|4006.1|4008.1|4004.1|4010.6|4006.6|4005.6|4001.6|361
1716262200000|2024-05-21 03:30:00|4007.6|4003.6|4005.6|4001.6|4009.6|4005.6|4004.6|4000.6|158
1716262500000|2024-05-21 03:35:00|4006.6|4002.6|4007.6|4003.6|4009.1|4005.1|4004.6|4000.6|307
1716262800000|2024-05-21 03:40:00|4008.1|4004.1|4007.6|4003.6|4011.6|4007.6|4007.6|4003.6|346
1716263100000|2024-05-21 03:45:00|4008.6|4004.6|4006.6|4002.6|4008.6|4004.6|4004.6|4000.6|438
1716263400000|2024-05-21 03:50:00|4007.1|4003.1|4005.6|4001.6|4008.6|4004.6|4003.1|3999.1|304
1716263700000|2024-05-21 03:55:00|4006.1|4002.1|4006.1|4002.1|4007.6|4003.6|4003.6|3999.6|217
1716264000000|2024-05-21 04:00:00|4009.1|4000.1|4005.8|3996.8|4009.1|4000.1|4005.8|3996.8|0
1716264300000|2024-05-21 04:05:00|4006|3997|4006|3997|4006|3997|4005.8|3996.8|0
1716264600000|2024-05-21 04:10:00|4006.1|3997.1|4006.1|3997.1|4006.2|3997.2|4006|3997|0
1716264900000|2024-05-21 04:15:00|4006|3997|4006.1|3997.1|4006.1|3997.1|4006|3997|0
1716265200000|2024-05-21 04:20:00|4006.2|3997.2|4006.3|3997.3|4006.4|3997.4|4006.2|3997.2|0
1716265500000|2024-05-21 04:25:00|4006.2|3997.2|4006.3|3997.3|4006.3|3997.3|4006.2|3997.2|0
1716265800000|2024-05-21 04:30:00|4006.4|3997.4|4006.4|3997.4|4006.6|3997.6|4006.2|3997.2|0
1716266100000|2024-05-21 04:35:00|4006.5|3997.5|4006.6|3997.6|4006.7|3997.7|4006.4|3997.4|0
1716266400000|2024-05-21 04:40:00|4006.4|3997.4|4006.9|3997.9|4006.9|3997.9|4006.4|3997.4|0
1716266700000|2024-05-21 04:45:00|4006.8|3997.8|4006.7|3997.7|4006.9|3997.9|4006.7|3997.7|0
1716267000000|2024-05-21 04:50:00|4006.6|3997.6|4006.6|3997.6|4006.8|3997.8|4006.6|3997.6|0
1716267300000|2024-05-21 04:55:00|4006.8|3997.8|4006.8|3997.8|4006.8|3997.8|4006.8|3997.8|0
1716267600000|2024-05-21 05:00:00|4005.6|4001.6|4010.6|4006.6|4011.6|4007.6|4002.6|3998.6|1338
1716267900000|2024-05-21 05:05:00|4011.1|4007.1|4014.6|4010.6|4019.6|4015.6|4009.6|4005.6|1302
1716268200000|2024-05-21 05:10:00|4014.1|4010.1|4009.6|4005.6|4016.6|4012.6|4009.6|4005.6|906
1716268500000|2024-05-21 05:15:00|4010.1|4006.1|4007.6|4003.6|4011.6|4007.6|4006.6|4002.6|527
1716268800000|2024-05-21 05:20:00|4008.6|4004.6|4009.6|4005.6|4009.6|4005.6|4006.6|4002.6|379
1716269100000|2024-05-21 05:25:00|4010.1|4006.1|4014.6|4010.6|4018.6|4014.6|4009.6|4005.6|846
1716269400000|2024-05-21 05:30:00|4015.6|4011.6|4010.6|4006.6|4016.6|4012.6|4009.6|4005.6|787
1716269700000|2024-05-21 05:35:00|4010.1|4006.1|4003.6|3999.6|4010.6|4006.6|4003.6|3999.6|791
1716270000000|2024-05-21 05:40:00|4003.1|3999.1|4002.6|3998.6|4007.6|4003.6|4001.6|3997.6|661
1716270300000|2024-05-21 05:45:00|4001.6|3997.6|3996.6|3992.6|4002.6|3998.6|3996.1|3992.1|633
1716270600000|2024-05-21 05:50:00|3996.1|3992.1|3990.6|3986.6|3996.6|3992.6|3986.6|3982.6|1212
1716270900000|2024-05-21 05:55:00|3991.1|3987.1|3988.6|3984.6|3992.1|3988.1|3985.6|3981.6|615
1716271200000|2024-05-21 06:00:00|3987.6|3983.6|3979.6|3975.6|3988.6|3984.6|3978.6|3974.6|1530
1716271500000|2024-05-21 06:05:00|3980.6|3976.6|3983.6|3979.6|3987.1|3983.1|3980.1|3976.1|837
1716271800000|2024-05-21 06:10:00|3983.1|3979.1|3979.6|3975.6|3986.1|3982.1|3978.6|3974.6|727
1716272100000|2024-05-21 06:15:00|3980.6|3976.6|3972.1|3968.1|3980.6|3976.6|3970.6|3966.6|1430
1716272400000|2024-05-21 06:20:00|3972.6|3968.6|3970.6|3966.6|3973.6|3969.6|3964.6|3960.6|1533
1716272700000|2024-05-21 06:25:00|3970.1|3966.1|3968.6|3964.6|3974.1|3970.1|3965.6|3961.6|1061
1716273000000|2024-05-21 06:30:00|3967.6|3963.6|3973.6|3969.6|3975.6|3971.6|3966.6|3962.6|1037
1716273300000|2024-05-21 06:35:00|3974.1|3970.1|3966.6|3962.6|3974.6|3970.6|3966.6|3962.6|808
1716273600000|2024-05-21 06:40:00|3967.6|3963.6|3972.6|3968.6|3974.6|3970.6|3967.1|3963.1|923
1716273900000|2024-05-21 06:45:00|3973.1|3969.1|3972.1|3968.1|3975.6|3971.6|3970.6|3966.6|705
1716274200000|2024-05-21 06:50:00|3971.6|3967.6|3970.1|3966.1|3972.6|3968.6|3967.6|3963.6|1108
1716274500000|2024-05-21 06:55:00|3970.6|3966.6|3971.6|3967.6|3973.6|3969.6|3970.6|3966.6|1068
1716274800000|2024-05-21 07:00:00|3972.6|3968.6|3978.6|3974.6|3979.6|3975.6|3972.6|3968.6|992
1716275100000|2024-05-21 07:05:00|3979.1|3975.1|3980.6|3976.6|3980.6|3976.6|3976.6|3972.6|516
1716275400000|2024-05-21 07:10:00|3981.1|3977.1|3978.6|3974.6|3982.6|3978.6|3978.6|3974.6|631
1716275700000|2024-05-21 07:15:00|3979.1|3975.1|3988.6|3984.6|3990.6|3986.6|3978.6|3974.6|1830
1716276000000|2024-05-21 07:20:00|3989.1|3985.1|3992.6|3988.6|3992.6|3988.6|3987.6|3983.6|473
1716276300000|2024-05-21 07:25:00|3993.6|3989.6|3995.6|3991.6|3996.6|3992.6|3992.6|3988.6|635
1716276600000|2024-05-21 07:30:00|3994.6|3990.6|3991.6|3987.6|3996.6|3992.6|3990.6|3986.6|1641
1716276900000|2024-05-21 07:35:00|3990.6|3986.6|3988.6|3984.6|3992.6|3988.6|3987.6|3983.6|1705
1716277200000|2024-05-21 07:40:00|3988.1|3984.1|3989.1|3985.1|3992.6|3988.6|3987.6|3983.6|1491
1716277500000|2024-05-21 07:45:00|3989.6|3985.6|3985.6|3981.6|3990.6|3986.6|3984.1|3980.1|2504
1716277800000|2024-05-21 07:50:00|3986.1|3982.1|3981.1|3977.1|3986.1|3982.1|3979.6|3975.6|1594
1716278100000|2024-05-21 07:55:00|3981.6|3977.6|3980.6|3976.6|3981.6|3977.6|3977.6|3973.6|1690
1716278400000|2024-05-21 08:00:00|3979.6|3975.6|3975.6|3971.6|3982.6|3978.6|3973.6|3969.6|2114
1716278700000|2024-05-21 08:05:00|3975.1|3971.1|3971.6|3967.6|3977.6|3973.6|3970.6|3966.6|3545
1716279000000|2024-05-21 08:10:00|3972.1|3968.1|3970.6|3966.6|3973.6|3969.6|3970.6|3966.6|1594
1716279300000|2024-05-21 08:15:00|3971.6|3967.6|3972.6|3968.6|3975.1|3971.1|3971.1|3967.1|1800
1716279600000|2024-05-21 08:20:00|3973.1|3969.1|3975.6|3971.6|3976.6|3972.6|3972.6|3968.6|1768
1716279900000|2024-05-21 08:25:00|3976.6|3972.6|3974.1|3970.1|3978.1|3974.1|3972.1|3968.1|2331
1716280200000|2024-05-21 08:30:00|3977.6|3968.6|3977.5|3968.5|3977.7|3968.7|3977.3|3968.3|1
1716280500000|2024-05-21 08:35:00|3977.6|3968.6|3977.5|3968.5|3977.7|3968.7|3977.3|3968.3|0
1716280800000|2024-05-21 08:40:00|3977.3|3968.3|3976.8|3967.8|3977.5|3968.5|3976.7|3967.7|0
1716281100000|2024-05-21 08:45:00|3977|3968|3977.6|3968.6|3977.6|3968.6|3976.8|3967.8|0
1716281400000|2024-05-21 08:50:00|3977.5|3968.5|3977.8|3968.8|3978|3969|3977.4|3968.4|0
1716281700000|2024-05-21 08:55:00|3977.7|3968.7|3977.8|3968.8|3978|3969|3977.7|3968.7|0
1716282000000|2024-05-21 09:00:00|3977.7|3968.7|3977.4|3968.4|3977.8|3968.8|3977.2|3968.2|0
1716282300000|2024-05-21 09:05:00|3977.3|3968.3|3978.1|3969.1|3978.1|3969.1|3977.1|3968.1|0
1716282600000|2024-05-21 09:10:00|3978|3969|3978.2|3969.2|3978.6|3969.6|3978|3969|0
1716282900000|2024-05-21 09:15:00|3974.1|3966.1|3967.1|3959.1|3974.1|3966.1|3963.1|3956.1|283
1716283200000|2024-05-21 09:20:00|3966.1|3960.1|3967.1|3959.1|3969.1|3962.1|3966.1|3959.1|66
1716283500000|2024-05-21 09:25:00|3968.1|3960.1|3966.1|3959.1|3968.1|3961.1|3966.1|3959.1|23
1716283800000|2024-05-21 09:30:00|3967.1|3958.1|3971.1|3963.1|3971.1|3964.1|3966.1|3958.1|173
1716284100000|2024-05-21 09:35:00|3972.1|3964.1|3977.1|3970.1|3979.1|3972.1|3971.1|3963.1|419
1716284400000|2024-05-21 09:40:00|3978.1|3971.1|3977.1|3970.1|3980.1|3973.1|3977.1|3969.1|94
1716284700000|2024-05-21 09:45:00|3976.1|3969.1|3975.1|3968.1|3976.1|3969.1|3975.1|3967.1|12
1716285000000|2024-05-21 09:50:00|3974.1|3967.1|3974.1|3967.1|3976.1|3968.1|3973.1|3966.1|62
1716285300000|2024-05-21 09:55:00|3975.1|3968.1|3975.1|3968.1|3976.1|3968.1|3974.1|3967.1|13
1716285600000|2024-05-21 10:00:00|3976.1|3969.1|3978.1|3971.1|3978.1|3971.1|3976.1|3969.1|13
1716285900000|2024-05-21 10:05:00|3977.1|3970.1|3977.1|3970.1|3978.1|3971.1|3977.1|3970.1|16
1716286200000|2024-05-21 10:10:00|3976.1|3969.1|3978.1|3971.1|3978.1|3971.1|3976.1|3969.1|8
1716286500000|2024-05-21 10:15:00|3979.1|3972.1|3980.1|3973.1|3980.1|3973.1|3978.1|3971.1|12
1716286800000|2024-05-21 10:20:00|3979.1|3972.1|3980.1|3973.1|3980.1|3973.1|3979.1|3971.1|9
1716287100000|2024-05-21 10:25:00|3979.1|3972.1|3980.1|3973.1|3980.1|3973.1|3979.1|3972.1|3
1716287400000|2024-05-21 10:30:00|3979.1|3972.1|3982.1|3975.1|3982.1|3975.1|3979.1|3972.1|22
1716287700000|2024-05-21 10:35:00|3983.1|3976.1|3981.1|3973.1|3983.1|3976.1|3980.1|3973.1|31
1716288000000|2024-05-21 10:40:00|3982.1|3974.1|3982.1|3974.1|3983.1|3976.1|3981.1|3973.1|5
1716288300000|2024-05-21 10:45:00|3981.1|3975.1|3982.1|3975.1|3983.1|3975.1|3981.1|3974.1|3
1716288600000|2024-05-21 10:50:00|3981.1|3974.1|3984.1|3977.1|3984.1|3977.1|3981.1|3974.1|40
1716288900000|2024-05-21 10:55:00|3983.1|3976.1|3985.1|3978.1|3986.1|3979.1|3983.1|3975.1|50
1716289200000|2024-05-21 11:00:00|3986.1|3979.1|3986.1|3978.1|3987.1|3979.1|3985.1|3978.1|48
1716289500000|2024-05-21 11:05:00|3985.1|3979.1|3986.1|3979.1|3987.1|3980.1|3985.1|3978.1|76
1716289800000|2024-05-21 11:10:00|3987.1|3980.1|3988.1|3981.1|3989.1|3982.1|3987.1|3980.1|113
1716290100000|2024-05-21 11:15:00|3987.1|3980.1|3985.1|3978.1|3987.1|3980.1|3985.1|3977.1|63
1716290400000|2024-05-21 11:20:00|3984.1|3977.1|3984.1|3976.1|3986.1|3978.1|3984.1|3976.1|22
1716290700000|2024-05-21 11:25:00|3983.1|3977.1|3987.1|3980.1|3987.1|3980.1|3983.1|3977.1|9
1716291000000|2024-05-21 11:30:00|3988.1|3981.1|3987.1|3980.1|3989.1|3982.1|3987.1|3980.1|28
1716291300000|2024-05-21 11:35:00|3988.1|3981.1|3987.1|3980.1|3989.1|3982.1|3987.1|3980.1|20
1716291600000|2024-05-21 11:40:00|3988.1|3981.1|3988.1|3981.1|3989.1|3982.1|3987.1|3980.1|24
1716291900000|2024-05-21 11:45:00|3987.1|3980.1|3986.1|3979.1|3990.1|3983.1|3986.1|3978.1|40
1716292200000|2024-05-21 11:50:00|3985.1|3978.1|3985.1|3978.1|3987.1|3980.1|3985.1|3978.1|19
1716292500000|2024-05-21 11:55:00|3984.1|3977.1|3985.1|3978.1|3985.1|3978.1|3984.1|3977.1|14
1716292800000|2024-05-21 12:00:00|3984.1|3977.1|3983.1|3976.1|3985.1|3977.1|3983.1|3975.1|38
1716293100000|2024-05-21 12:05:00|3984.1|3977.1|3983.1|3975.1|3984.1|3977.1|3981.1|3974.1|110
1716293400000|2024-05-21 12:10:00|3982.1|3976.1|3983.1|3976.1|3984.1|3977.1|3982.1|3975.1|42
1716293700000|2024-05-21 12:15:00|3984.1|3977.1|3984.1|3977.1|3985.1|3977.1|3983.1|3975.1|92
1716294000000|2024-05-21 12:20:00|3983.1|3976.1|3987.1|3980.1|3987.1|3980.1|3983.1|3976.1|38
1716294300000|2024-05-21 12:25:00|3986.1|3979.1|3985.1|3978.1|3986.1|3979.1|3984.1|3977.1|40
1716294600000|2024-05-21 12:30:00|3984.1|3977.1|3986.1|3978.1|3987.1|3980.1|3984.1|3977.1|37
1716294900000|2024-05-21 12:35:00|3985.1|3977.1|3984.1|3976.1|3987.1|3980.1|3983.1|3976.1|33
1716295200000|2024-05-21 12:40:00|3983.1|3977.1|3981.1|3974.1|3984.1|3977.1|3981.1|3974.1|18
1716295500000|2024-05-21 12:45:00|3982.1|3975.1|3984.1|3976.1|3984.1|3977.1|3981.1|3974.1|47
1716295800000|2024-05-21 12:50:00|3983.1|3977.1|3986.1|3979.1|3986.1|3979.1|3983.1|3976.1|8
1716296100000|2024-05-21 12:55:00|3985.1|3978.1|3983.1|3975.1|3986.1|3979.1|3982.1|3974.1|9
1716296400000|2024-05-21 13:00:00|3979.1|3976.1|3975.1|3967.1|3979.1|3976.1|3970.1|3962.1|510
1716296700000|2024-05-21 13:05:00|3974.1|3968.1|3983.1|3975.1|3985.1|3977.1|3973.1|3965.1|141
1716297000000|2024-05-21 13:10:00|3982.1|3974.1|3979.1|3971.1|3983.1|3975.1|3977.1|3970.1|43
1716297300000|2024-05-21 13:15:00|3980.1|3972.1|3977.1|3970.1|3980.1|3973.1|3977.1|3970.1|33
1716297600000|2024-05-21 13:20:00|3978.1|3971.1|3981.1|3974.1|3982.1|3975.1|3977.1|3970.1|30
1716297900000|2024-05-21 13:25:00|3982.1|3975.1|3986.1|3978.1|3986.1|3979.1|3980.1|3973.1|31
1716298200000|2024-05-21 13:30:00|3987.1|3979.1|3997.1|3990.1|4002.1|3995.1|3978.1|3970.1|1096
1716298500000|2024-05-21 13:35:00|3998.1|3989.1|4005.1|3997.1|4005.1|3997.1|3994.1|3986.1|788
1716298800000|2024-05-21 13:40:00|4006.1|3998.1|4008.1|4000.1|4017.1|4010.1|4003.1|3996.1|1629
1716299100000|2024-05-21 13:45:00|4007.1|4001.1|4003.1|3995.1|4016.1|4009.1|4002.1|3995.1|774
1716299400000|2024-05-21 13:50:00|4002.1|3996.1|3996.1|3989.1|4004.1|3996.1|3994.1|3987.1|726
1716299700000|2024-05-21 13:55:00|3997.1|3988.1|3992.1|3986.1|3998.1|3991.1|3991.1|3983.1|279
1716300000000|2024-05-21 14:00:00|3992.6|3986.6|3984.6|3978.6|3993.6|3987.6|3984.1|3978.1|341
1716300300000|2024-05-21 14:05:00|3984.1|3978.1|3987.6|3981.6|3992.1|3986.1|3983.6|3977.6|272
1716300600000|2024-05-21 14:10:00|3988.6|3982.6|3994.1|3988.1|3995.6|3989.6|3987.6|3981.6|153
1716300900000|2024-05-21 14:15:00|3994.6|3988.6|3999.6|3993.6|4003.1|3997.1|3993.6|3987.6|224
1716301200000|2024-05-21 14:20:00|4000.1|3994.1|3993.6|3987.6|4002.6|3996.6|3993.6|3987.6|202
1716301500000|2024-05-21 14:25:00|3993.1|3987.1|4000.6|3994.6|4002.6|3996.6|3993.1|3987.1|177
1716301800000|2024-05-21 14:30:00|4001.1|3995.1|3989.6|3983.6|4001.1|3995.1|3989.1|3983.1|144
1716302100000|2024-05-21 14:35:00|3988.6|3982.6|3989.6|3983.6|3991.6|3985.6|3985.6|3979.6|198
1716302400000|2024-05-21 14:40:00|3989.1|3983.1|3985.6|3979.6|3990.6|3984.6|3983.6|3977.6|70
1716302700000|2024-05-21 14:45:00|3985.1|3979.1|3986.6|3980.6|3988.6|3982.6|3983.6|3977.6|71
1716303000000|2024-05-21 14:50:00|3987.1|3981.1|3987.1|3981.1|3988.6|3982.6|3982.6|3976.6|48
1716303300000|2024-05-21 14:55:00|3987.6|3981.6|3988.6|3982.6|3989.6|3983.6|3986.6|3980.6|64
1716303600000|2024-05-21 15:00:00|3988.1|3982.1|3988.1|3982.1|3989.6|3983.6|3984.6|3978.6|62
1716303900000|2024-05-21 15:05:00|3988.6|3982.6|3985.6|3979.6|3988.6|3982.6|3984.6|3978.6|40
1716304200000|2024-05-21 15:10:00|3985.1|3979.1|3983.6|3977.6|3987.1|3981.1|3982.6|3976.6|59
1716304500000|2024-05-21 15:15:00|3984.1|3978.1|3984.6|3978.6|3985.6|3979.6|3981.6|3975.6|99
1716304800000|2024-05-21 15:20:00|3985.1|3979.1|3986.6|3980.6|3987.6|3981.6|3982.6|3976.6|73
1716305100000|2024-05-21 15:25:00|3987.1|3981.1|3985.6|3979.6|3988.6|3982.6|3984.1|3978.1|132
1716305400000|2024-05-21 15:30:00|3986.1|3980.1|3983.1|3977.1|3986.6|3980.6|3982.6|3976.6|103
1716305700000|2024-05-21 15:35:00|3983.6|3977.6|3980.6|3974.6|3984.1|3978.1|3980.6|3974.6|84
1716306000000|2024-05-21 15:40:00|3981.1|3975.1|3982.6|3976.6|3982.6|3976.6|3980.1|3974.1|55
1716306300000|2024-05-21 15:45:00|3983.1|3977.1|3981.6|3975.6|3984.1|3978.1|3980.6|3974.6|26
1716306600000|2024-05-21 15:50:00|3981.1|3975.1|3978.1|3972.1|3981.6|3975.6|3977.6|3971.6|58
1716306900000|2024-05-21 15:55:00|3978.6|3972.6|3976.6|3970.6|3978.6|3972.6|3976.6|3970.6|136
1716307200000|2024-05-21 16:00:00|3976.1|3970.1|3980.6|3974.6|3982.1|3976.1|3974.6|3968.6|95
1716307500000|2024-05-21 16:05:00|3981.1|3975.1|3980.1|3974.1|3981.6|3975.6|3979.6|3973.6|53
1716307800000|2024-05-21 16:10:00|3979.6|3973.6|3978.1|3972.1|3982.6|3976.6|3977.6|3971.6|28
1716308100000|2024-05-21 16:15:00|3977.6|3971.6|3975.6|3969.6|3979.1|3973.1|3975.6|3969.6|50
1716308400000|2024-05-21 16:20:00|3975.1|3969.1|3974.1|3968.1|3975.6|3969.6|3971.6|3965.6|65
1716308700000|2024-05-21 16:25:00|3973.6|3967.6|3974.6|3968.6|3975.6|3969.6|3972.6|3966.6|42
1716309000000|2024-05-21 16:30:00|3975.1|3969.1|3972.6|3966.6|3976.6|3970.6|3972.6|3966.6|25
1716309300000|2024-05-21 16:35:00|3973.1|3967.1|3973.6|3967.6|3975.1|3969.1|3973.1|3967.1|34
1716309600000|2024-05-21 16:40:00|3974.6|3968.6|3976.1|3970.1|3976.6|3970.6|3971.6|3965.6|90
1716309900000|2024-05-21 16:45:00|3976.6|3970.6|3975.1|3969.1|3976.6|3970.6|3974.1|3968.1|12
1716310200000|2024-05-21 16:50:00|3975.6|3969.6|3969.6|3963.6|3975.6|3969.6|3969.6|3963.6|40
1716310500000|2024-05-21 16:55:00|3969.1|3963.1|3964.6|3958.6|3970.6|3964.6|3964.6|3958.6|74
1716310800000|2024-05-21 17:00:00|3965.1|3959.1|3966.1|3960.1|3966.6|3960.6|3964.6|3958.6|47
1716311100000|2024-05-21 17:05:00|3965.6|3959.6|3964.6|3958.6|3966.1|3960.1|3963.6|3957.6|57
1716311400000|2024-05-21 17:10:00|3964.1|3958.1|3963.6|3957.6|3964.6|3958.6|3959.6|3953.6|74
1716311700000|2024-05-21 17:15:00|3964.1|3958.1|3961.6|3955.6|3964.1|3958.1|3961.6|3955.6|34
1716312000000|2024-05-21 17:20:00|3962.1|3956.1|3964.6|3958.6|3965.6|3959.6|3962.1|3956.1|22
1716312300000|2024-05-21 17:25:00|3964.1|3958.1|3970.6|3964.6|3970.6|3964.6|3962.6|3956.6|57
1716312600000|2024-05-21 17:30:00|3970.1|3964.1|3971.6|3965.6|3971.6|3965.6|3968.6|3962.6|21
1716312900000|2024-05-21 17:35:00|3972.1|3966.1|3974.6|3968.6|3975.6|3969.6|3970.6|3964.6|27
1716313200000|2024-05-21 17:40:00|3973.6|3967.6|3972.6|3966.6|3974.6|3968.6|3971.6|3965.6|21
1716313500000|2024-05-21 17:45:00|3973.1|3967.1|3974.6|3968.6|3975.1|3969.1|3971.6|3965.6|32
1716313800000|2024-05-21 17:50:00|3974.1|3968.1|3974.6|3968.6|3975.6|3969.6|3973.6|3967.6|17
1716314100000|2024-05-21 17:55:00|3974.1|3968.1|3977.6|3971.6|3977.6|3971.6|3973.6|3967.6|18
1716314400000|2024-05-21 18:00:00|3977.1|3971.1|3976.1|3970.1|3977.6|3971.6|3973.6|3967.6|37
1716314700000|2024-05-21 18:05:00|3975.6|3969.6|3977.6|3971.6|3978.6|3972.6|3975.6|3969.6|32
1716315000000|2024-05-21 18:10:00|3977.1|3971.1|3980.1|3974.1|3981.6|3975.6|3976.6|3970.6|33
1716315300000|2024-05-21 18:15:00|3979.6|3973.6|3981.6|3975.6|3982.6|3976.6|3979.1|3973.1|19
1716315600000|2024-05-21 18:20:00|3982.1|3976.1|3982.6|3976.6|3983.1|3977.1|3981.6|3975.6|15
1716315900000|2024-05-21 18:25:00|3983.1|3977.1|3981.1|3975.1|3983.1|3977.1|3979.6|3973.6|13
1716316200000|2024-05-21 18:30:00|3980.6|3974.6|3980.6|3974.6|3982.1|3976.1|3979.1|3973.1|13
1716316500000|2024-05-21 18:35:00|3981.1|3975.1|3985.1|3979.1|3986.1|3980.1|3981.1|3975.1|50
1716316800000|2024-05-21 18:40:00|3984.6|3978.6|3984.1|3978.1|3985.6|3979.6|3982.6|3976.6|92
1716317100000|2024-05-21 18:45:00|3983.6|3977.6|3983.6|3977.6|3985.1|3979.1|3982.6|3976.6|39
1716317400000|2024-05-21 18:50:00|3984.1|3978.1|3984.6|3978.6|3985.6|3979.6|3982.6|3976.6|54
1716317700000|2024-05-21 18:55:00|3985.6|3979.6|3984.1|3975.1|3988.1|3982.1|3982.1|3975.1|198
1716318000000|2024-05-21 19:00:00|3984.1|3975.1|3983.7|3974.7|3984.6|3975.6|3983.7|3974.7|0
1716318300000|2024-05-21 19:05:00|3983.6|3974.6|3984.6|3975.6|3984.8|3975.8|3983.2|3974.2|0
1716318600000|2024-05-21 19:10:00|3984.7|3975.7|3986.6|3977.6|3987|3978|3984.7|3975.7|0
1716318900000|2024-05-21 19:15:00|3986.5|3977.5|3987|3978|3987.3|3978.3|3986.1|3977.1|0
1716319200000|2024-05-21 19:20:00|3986.8|3977.8|3986.2|3977.2|3987|3978|3985.7|3976.7|0
1716319500000|2024-05-21 19:25:00|3986.3|3977.3|3986.5|3977.5|3986.5|3977.5|3985.2|3976.2|0
1716319800000|2024-05-21 19:30:00|3986.3|3977.3|3988.3|3979.3|3988.4|3979.4|3986.3|3977.3|0
1716320100000|2024-05-21 19:35:00|3988.4|3979.4|3988.9|3979.9|3990.4|3981.4|3988.4|3979.4|0
1716320400000|2024-05-21 19:40:00|3988.7|3979.7|3987.6|3978.6|3988.7|3979.7|3987.3|3978.3|0
1716320700000|2024-05-21 19:45:00|3987.5|3978.5|3987.2|3978.2|3987.6|3978.6|3986.7|3977.7|0
1716321000000|2024-05-21 19:50:00|3987.3|3978.3|3989.4|3980.4|3989.4|3980.4|3986.9|3977.9|0
1716321300000|2024-05-21 19:55:00|3989.3|3980.3|3989.7|3980.7|3990.4|3981.4|3988.3|3979.3|0
1716321600000|2024-05-21 20:00:00|3988.5|3979.5|3986.8|3977.8|3988.8|3979.8|3986.6|3977.6|0
1716321900000|2024-05-21 20:05:00|3986.7|3977.7|3989.1|3980.1|3989.1|3980.1|3986.7|3977.7|0
1716322200000|2024-05-21 20:10:00|3989.2|3980.2|3988.8|3979.8|3989.5|3980.5|3988.8|3979.8|0
1716322500000|2024-05-21 20:15:00|3988.9|3979.9|3989.2|3980.2|3989.2|3980.2|3988.9|3979.9|0
1716322800000|2024-05-21 20:20:00|3989.1|3980.1|3989.2|3980.2|3989.2|3980.2|3989.1|3980.1|0
1716323100000|2024-05-21 20:25:00|3989.1|3980.1|3989.2|3980.2|3989.2|3980.2|3988.9|3979.9|0
1716323400000|2024-05-21 20:30:00|3989.1|3980.1|3988.9|3979.9|3989.4|3980.4|3988.9|3979.9|0
1716323700000|2024-05-21 20:35:00|3988.8|3979.8|3988.9|3979.9|3988.9|3979.9|3988.8|3979.8|0
1716324000000|2024-05-21 20:40:00|3989|3980|3989.1|3980.1|3989.2|3980.2|3988.9|3979.9|0
1716324300000|2024-05-21 20:45:00|3989.2|3980.2|3989.2|3980.2|3989.2|3980.2|3989.1|3980.1|0
1716324600000|2024-05-21 20:50:00|3989.4|3980.4|3989.2|3980.2|3989.4|3980.4|3989.2|3980.2|0
1716324900000|2024-05-21 20:55:00|3989.1|3980.1|3988.7|3979.7|3989.1|3980.1|3988.5|3979.5|0
1716325200000|2024-05-21 21:00:00|3988.8|3979.8|3988.8|3979.8|3988.9|3979.9|3988.7|3979.7|0
1716325800000|2024-05-21 21:10:00|3988.9|3979.9|3988.9|3979.9|3988.9|3979.9|3988.9|3979.9|0
1716326100000|2024-05-21 21:15:00|3988.8|3979.8|3988.6|3979.6|3988.8|3979.8|3988.6|3979.6|0
1716326400000|2024-05-21 21:20:00|3988.8|3979.8|3988.8|3979.8|3988.8|3979.8|3988.8|3979.8|0
1716326700000|2024-05-21 21:25:00|3988.9|3979.9|3988.8|3979.8|3988.9|3979.9|3988.8|3979.8|0
1716327600000|2024-05-21 21:40:00|3988.7|3979.7|3988.7|3979.7|3988.7|3979.7|3988.7|3979.7|0
1716327900000|2024-05-21 21:45:00|3988.8|3979.8|3988.8|3979.8|3988.8|3979.8|3988.8|3979.8|0
1716328500000|2024-05-21 21:55:00|3988.7|3979.7|3988.8|3979.8|3988.8|3979.8|3988.7|3979.7|0
1716328800000|2024-05-21 22:00:00|3988.4|3979.4|3988.9|3979.9|3989.2|3980.2|3988.2|3979.2|0
1716329100000|2024-05-21 22:05:00|3989|3980|3988.9|3979.9|3989.1|3980.1|3988.9|3979.9|0
1716329400000|2024-05-21 22:10:00|3989|3980|3989.1|3980.1|3989.1|3980.1|3988.9|3979.9|0
1716329700000|2024-05-21 22:15:00|3989.2|3980.2|3989.1|3980.1|3989.2|3980.2|3989.1|3980.1|0
1716330000000|2024-05-21 22:20:00|3989.2|3980.2|3989.4|3980.4|3989.5|3980.5|3989.1|3980.1|0
1716330300000|2024-05-21 22:25:00|3989.5|3980.5|3989.4|3980.4|3989.5|3980.5|3989.4|3980.4|0
1716330600000|2024-05-21 22:30:00|3989.2|3980.2|3989.5|3980.5|3989.7|3980.7|3989.2|3980.2|0
1716330900000|2024-05-21 22:35:00|3990.4|3981.4|3993.5|3984.5|3993.7|3984.7|3990.4|3981.4|0
1716331200000|2024-05-21 22:40:00|3993.7|3984.7|3993.7|3984.7|3994.1|3985.1|3993.5|3984.5|0
1716331500000|2024-05-21 22:45:00|3993.6|3984.6|3993.8|3984.8|3993.8|3984.8|3993.5|3984.5|0
1716331800000|2024-05-21 22:50:00|3993.9|3984.9|3994|3985|3994|3985|3993.8|3984.8|0
1716332100000|2024-05-21 22:55:00|3993.9|3984.9|3993.8|3984.8|3993.9|3984.9|3993.8|3984.8|0
1716332400000|2024-05-21 23:00:00|3994|3985|3993.8|3984.8|3994|3985|3993.8|3984.8|0
1716332700000|2024-05-21 23:05:00|3993.9|3984.9|3994.1|3985.1|3994.1|3985.1|3993.8|3984.8|0
1716333300000|2024-05-21 23:15:00|3994.3|3985.3|3994.3|3985.3|3994.3|3985.3|3994.1|3985.1|0
1716333600000|2024-05-21 23:20:00|3994.2|3985.2|3994.3|3985.3|3994.3|3985.3|3994.1|3985.1|0
1716333900000|2024-05-21 23:25:00|3994.4|3985.4|3994.5|3985.5|3994.5|3985.5|3994.3|3985.3|0
1716334200000|2024-05-21 23:30:00|3994.3|3985.3|3994.5|3985.5|3994.5|3985.5|3994.3|3985.3|0
1716334500000|2024-05-21 23:35:00|3994.3|3985.3|3994.1|3985.1|3994.3|3985.3|3994.1|3985.1|0
1716334800000|2024-05-21 23:40:00|3994.3|3985.3|3993.9|3984.9|3994.3|3985.3|3993.8|3984.8|0
1716335100000|2024-05-21 23:45:00|3994|3985|3994.1|3985.1|3994.1|3985.1|3993.8|3984.8|0
1716335400000|2024-05-21 23:50:00|3994.3|3985.3|3994.3|3985.3|3994.3|3985.3|3994.1|3985.1|0
1716335700000|2024-05-21 23:55:00|3994.5|3985.5|3994.2|3985.2|3994.6|3985.6|3994.2|3985.2|0
1716336000000|2024-05-22 00:00:00|3994.1|3985.1|3994|3985|3994.2|3985.2|3993.9|3984.9|0
1716336300000|2024-05-22 00:05:00|3994.1|3985.1|3994|3985|3994.1|3985.1|3993.8|3984.8|0
1716336600000|2024-05-22 00:10:00|3994.1|3985.1|3993.9|3984.9|3994.3|3985.3|3993.8|3984.8|0
1716336900000|2024-05-22 00:15:00|3994|3985|3994.1|3985.1|3994.2|3985.2|3993.7|3984.7|0
1716337200000|2024-05-22 00:20:00|3994.2|3985.2|3994.5|3985.5|3994.5|3985.5|3994.1|3985.1|0
1716337500000|2024-05-22 00:25:00|3994.6|3985.6|3994.8|3985.8|3995.1|3986.1|3994.5|3985.5|0
1716337800000|2024-05-22 00:30:00|3994.9|3985.9|3994.7|3985.7|3995.1|3986.1|3994.7|3985.7|0
1716338100000|2024-05-22 00:35:00|3994.5|3985.5|3994.5|3985.5|3994.7|3985.7|3994.5|3985.5|0
1716338700000|2024-05-22 00:45:00|3994.6|3985.6|3994.5|3985.5|3994.7|3985.7|3994.3|3985.3|0
1716339000000|2024-05-22 00:50:00|3992.5|3983.5|3992|3983|3992.5|3983.5|3992|3983|0
1716339300000|2024-05-22 00:55:00|3991.9|3982.9|3992|3983|3992.1|3983.1|3991.9|3982.9|0
1716339600000|2024-05-22 01:00:00|3991.9|3982.9|3992.1|3983.1|3992.2|3983.2|3991.7|3982.7|0
1716339900000|2024-05-22 01:05:00|3992.2|3983.2|3992.3|3983.3|3992.3|3983.3|3992.1|3983.1|0
1716340200000|2024-05-22 01:10:00|3992.4|3983.4|3992.1|3983.1|3992.4|3983.4|3992.1|3983.1|0
1716340500000|2024-05-22 01:15:00|3992.3|3983.3|3989.1|3985.1|3993.6|3989.6|3977.1|3973.1|582
1716340800000|2024-05-22 01:20:00|3988.6|3984.6|3993.1|3989.1|3993.1|3989.1|3982.1|3978.1|342
1716341100000|2024-05-22 01:25:00|3993.6|3989.6|3987.1|3983.1|3993.6|3989.6|3986.6|3982.6|267
1716341400000|2024-05-22 01:30:00|3986.6|3982.6|3968.6|3964.6|3992.1|3988.1|3968.1|3964.1|2378
1716341700000|2024-05-22 01:35:00|3968.1|3964.1|3966.1|3962.1|3975.1|3971.1|3958.6|3954.6|1616
1716342000000|2024-05-22 01:40:00|3967.1|3963.1|3967.1|3963.1|3982.1|3978.1|3957.1|3953.1|1705
1716342300000|2024-05-22 01:45:00|3966.1|3962.1|3990.6|3986.6|3993.1|3989.1|3961.1|3957.1|1836
1716342600000|2024-05-22 01:50:00|3990.1|3986.1|4004.1|4000.1|4006.1|4002.1|3987.1|3983.1|1315
1716342900000|2024-05-22 01:55:00|4004.6|4000.6|4000.1|3996.1|4011.1|4007.1|3998.1|3994.1|1302
1716343200000|2024-05-22 02:00:00|3999.1|3995.1|4029.1|4025.1|4029.1|4025.1|3998.1|3994.1|2325
1716343500000|2024-05-22 02:05:00|4030.1|4026.1|4025.1|4021.1|4031.1|4027.1|4021.6|4017.6|1916
1716343800000|2024-05-22 02:10:00|4024.6|4020.6|4026.6|4022.6|4036.1|4032.1|4020.1|4016.1|1001
1716344100000|2024-05-22 02:15:00|4026.1|4022.1|4016.1|4012.1|4029.1|4025.1|4015.1|4011.1|993
1716344400000|2024-05-22 02:20:00|4015.1|4011.1|4005.1|4001.1|4022.6|4018.6|4004.6|4000.6|1160
1716344700000|2024-05-22 02:25:00|4005.6|4001.6|4009.1|4005.1|4013.1|4009.1|4005.1|4001.1|489
1716345000000|2024-05-22 02:30:00|4009.6|4005.6|4016.6|4012.6|4016.6|4012.6|4004.1|4000.1|541
1716345300000|2024-05-22 02:35:00|4016.1|4012.1|4011.1|4007.1|4017.1|4013.1|4005.1|4001.1|736
1716345600000|2024-05-22 02:40:00|4010.6|4006.6|4013.1|4009.1|4021.1|4017.1|4010.6|4006.6|440
1716345900000|2024-05-22 02:45:00|4013.6|4009.6|4005.1|4001.1|4015.1|4011.1|4005.1|4001.1|531
1716346200000|2024-05-22 02:50:00|4006.1|4002.1|4007.1|4003.1|4010.1|4006.1|4004.1|4000.1|373
1716346500000|2024-05-22 02:55:00|4008.1|4004.1|4007.6|4003.6|4014.1|4010.1|4007.1|4003.1|1533
1716346800000|2024-05-22 03:00:00|4008.1|4004.1|4005.1|4001.1|4012.1|4008.1|4005.1|4001.1|336
1716347100000|2024-05-22 03:05:00|4004.6|4000.6|4000.1|3996.1|4006.1|4002.1|3996.1|3992.1|897
1716347400000|2024-05-22 03:10:00|3999.6|3995.6|4004.1|4000.1|4006.1|4002.1|3999.1|3995.1|346
1716347700000|2024-05-22 03:15:00|4003.1|3999.1|3995.1|3991.1|4004.1|4000.1|3994.6|3990.6|425
1716348000000|2024-05-22 03:20:00|3995.6|3991.6|3998.1|3994.1|3999.1|3995.1|3989.1|3985.1|994
1716348300000|2024-05-22 03:25:00|3998.6|3994.6|3997.1|3993.1|4000.1|3996.1|3996.1|3992.1|206
1716348600000|2024-05-22 03:30:00|3996.6|3992.6|4001.1|3997.1|4006.1|4002.1|3996.1|3992.1|226
1716348900000|2024-05-22 03:35:00|4000.1|3996.1|4002.1|3998.1|4005.1|4001.1|4000.1|3996.1|157
1716349200000|2024-05-22 03:40:00|4003.1|3999.1|4004.1|4000.1|4005.1|4001.1|4002.1|3998.1|184
1716349500000|2024-05-22 03:45:00|4005.1|4001.1|4001.1|3997.1|4005.6|4001.6|4001.1|3997.1|95
1716349800000|2024-05-22 03:50:00|4001.6|3997.6|4002.1|3998.1|4003.1|3999.1|4000.1|3996.1|106
1716350100000|2024-05-22 03:55:00|4002.6|3998.6|4004.1|4000.1|4008.1|4004.1|4002.1|3998.1|159
1716350400000|2024-05-22 04:00:00|4007.6|3998.6|4007.6|3998.6|4007.7|3998.7|4007.6|3998.6|0
1716350700000|2024-05-22 04:05:00|4007.5|3998.5|4007.5|3998.5|4007.5|3998.5|4007.5|3998.5|0
1716351000000|2024-05-22 04:10:00|4007.6|3998.6|4007.5|3998.5|4007.6|3998.6|4007.5|3998.5|0
1716351300000|2024-05-22 04:15:00|4007.6|3998.6|4007.5|3998.5|4007.6|3998.6|4007.4|3998.4|0
1716351600000|2024-05-22 04:20:00|4007.6|3998.6|4007.7|3998.7|4007.8|3998.8|4007.6|3998.6|0
1716351900000|2024-05-22 04:25:00|4007.8|3998.8|4007.7|3998.7|4007.9|3998.9|4007.6|3998.6|0
1716352200000|2024-05-22 04:30:00|4007.6|3998.6|4007.6|3998.6|4007.6|3998.6|4007.6|3998.6|0
1716352500000|2024-05-22 04:35:00|4007.5|3998.5|4007.5|3998.5|4007.5|3998.5|4007.3|3998.3|0
1716352800000|2024-05-22 04:40:00|4007.4|3998.4|4007.4|3998.4|4007.5|3998.5|4007.3|3998.3|0
1716353100000|2024-05-22 04:45:00|4007.3|3998.3|4007.5|3998.5|4007.5|3998.5|4007.3|3998.3|0
1716353400000|2024-05-22 04:50:00|4007.6|3998.6|4007.5|3998.5|4007.6|3998.6|4007.5|3998.5|0
1716353700000|2024-05-22 04:55:00|4007.4|3998.4|4007.5|3998.5|4007.5|3998.5|4007.3|3998.3|0
1716354000000|2024-05-22 05:00:00|4006.1|4002.1|4014.1|4010.1|4016.1|4012.1|4003.6|3999.6|605
1716354300000|2024-05-22 05:05:00|4013.1|4009.1|4021.1|4017.1|4021.1|4017.1|4009.6|4005.6|837
1716354600000|2024-05-22 05:10:00|4021.6|4017.6|4019.1|4015.1|4026.1|4022.1|4018.1|4014.1|745
1716354900000|2024-05-22 05:15:00|4019.6|4015.6|4027.1|4023.1|4030.1|4026.1|4015.1|4011.1|657
1716355200000|2024-05-22 05:20:00|4027.6|4023.6|4021.1|4017.1|4028.1|4024.1|4019.1|4015.1|628
1716355500000|2024-05-22 05:25:00|4021.6|4017.6|4015.1|4011.1|4025.1|4021.1|4012.1|4008.1|670
1716355800000|2024-05-22 05:30:00|4014.1|4010.1|4013.1|4009.1|4017.1|4013.1|4009.6|4005.6|502
1716356100000|2024-05-22 05:35:00|4012.6|4008.6|4012.1|4008.1|4017.1|4013.1|4010.1|4006.1|681
1716356400000|2024-05-22 05:40:00|4011.6|4007.6|4013.1|4009.1|4018.1|4014.1|4011.1|4007.1|532
1716356700000|2024-05-22 05:45:00|4012.6|4008.6|4020.1|4016.1|4021.1|4017.1|4012.1|4008.1|441
1716357000000|2024-05-22 05:50:00|4019.6|4015.6|4025.6|4021.6|4028.1|4024.1|4019.6|4015.6|733
1716357300000|2024-05-22 05:55:00|4026.1|4022.1|4026.1|4022.1|4028.1|4024.1|4024.1|4020.1|366
1716357600000|2024-05-22 06:00:00|4027.1|4023.1|4029.1|4025.1|4038.1|4034.1|4026.1|4022.1|1061
1716357900000|2024-05-22 06:05:00|4029.6|4025.6|4019.1|4015.1|4031.1|4027.1|4018.1|4014.1|589
1716358200000|2024-05-22 06:10:00|4020.1|4016.1|4016.1|4012.1|4025.1|4021.1|4014.1|4010.1|655
1716358500000|2024-05-22 06:15:00|4015.6|4011.6|4018.1|4014.1|4023.1|4019.1|4015.1|4011.1|486
1716358800000|2024-05-22 06:20:00|4017.1|4013.1|4017.1|4013.1|4020.6|4016.6|4015.1|4011.1|1370
1716359100000|2024-05-22 06:25:00|4016.1|4012.1|4010.6|4006.6|4018.1|4014.1|4010.1|4006.1|784
1716359400000|2024-05-22 06:30:00|4011.1|4007.1|4005.1|4001.1|4011.1|4007.1|4004.1|4000.1|775
1716359700000|2024-05-22 06:35:00|4004.1|4000.1|4003.6|3999.6|4005.1|4001.1|4000.6|3996.6|740
1716360000000|2024-05-22 06:40:00|4003.1|3999.1|4002.1|3998.1|4005.1|4001.1|4001.1|3997.1|565
1716360300000|2024-05-22 06:45:00|4001.1|3997.1|4000.1|3996.1|4002.1|3998.1|3999.1|3995.1|620
1716360600000|2024-05-22 06:50:00|3999.6|3995.6|3996.1|3992.1|4001.6|3997.6|3996.1|3992.1|1418
1716360900000|2024-05-22 06:55:00|3996.6|3992.6|3995.1|3991.1|3997.1|3993.1|3994.1|3990.1|1097
1716361200000|2024-05-22 07:00:00|3996.1|3992.1|3992.1|3988.1|3997.1|3993.1|3991.1|3987.1|823
1716361500000|2024-05-22 07:05:00|3991.6|3987.6|3988.6|3984.6|3991.6|3987.6|3988.1|3984.1|774
1716361800000|2024-05-22 07:10:00|3988.1|3984.1|3989.1|3985.1|3993.1|3989.1|3988.1|3984.1|648
1716362100000|2024-05-22 07:15:00|3990.1|3986.1|3990.1|3986.1|3992.1|3988.1|3989.1|3985.1|432
1716362400000|2024-05-22 07:20:00|3991.1|3987.1|3991.1|3987.1|3992.1|3988.1|3989.1|3985.1|380
1716362700000|2024-05-22 07:25:00|3990.1|3986.1|3989.1|3985.1|3991.1|3987.1|3989.1|3985.1|173
1716363000000|2024-05-22 07:30:00|3990.1|3986.1|3991.1|3987.1|3992.1|3988.1|3988.1|3984.1|599
1716363300000|2024-05-22 07:35:00|3990.6|3986.6|3987.1|3983.1|3991.1|3987.1|3987.1|3983.1|452
1716363600000|2024-05-22 07:40:00|3988.1|3984.1|3987.1|3983.1|3990.1|3986.1|3986.1|3982.1|780
1716363900000|2024-05-22 07:45:00|3986.6|3982.6|3986.1|3982.1|3987.1|3983.1|3984.1|3980.1|764
1716364200000|2024-05-22 07:50:00|3986.6|3982.6|3990.1|3986.1|3992.1|3988.1|3986.1|3982.1|1063
1716364500000|2024-05-22 07:55:00|3989.1|3985.1|3991.1|3987.1|3991.1|3987.1|3988.1|3984.1|715
1716364800000|2024-05-22 08:00:00|3990.1|3986.1|3990.1|3986.1|3990.1|3986.1|3987.1|3983.1|763
1716365100000|2024-05-22 08:05:00|3989.1|3985.1|3992.1|3988.1|3994.1|3990.1|3989.1|3985.1|1217
1716365400000|2024-05-22 08:10:00|3991.6|3987.6|3995.1|3991.1|3996.1|3992.1|3990.1|3986.1|439
1716365700000|2024-05-22 08:15:00|3995.6|3991.6|3991.1|3987.1|3996.6|3992.6|3991.1|3987.1|179
1716366000000|2024-05-22 08:20:00|3991.6|3987.6|3995.1|3991.1|3996.1|3992.1|3991.6|3987.6|109
1716366300000|2024-05-22 08:25:00|3995.6|3991.6|3991.1|3987.1|3996.1|3992.1|3990.1|3986.1|236
1716366600000|2024-05-22 08:30:00|3995.1|3986.1|3994.7|3985.7|3995.2|3986.2|3994.6|3985.6|3
1716366900000|2024-05-22 08:35:00|3994.6|3985.6|3994.7|3985.7|3995|3986|3994.6|3985.6|0
1716367200000|2024-05-22 08:40:00|3994.6|3985.6|3994.6|3985.6|3994.9|3985.9|3994.6|3985.6|0
1716367500000|2024-05-22 08:45:00|3994.5|3985.5|3995.1|3986.1|3995.1|3986.1|3994.5|3985.5|0
1716367800000|2024-05-22 08:50:00|3995.2|3986.2|3994.6|3985.6|3995.3|3986.3|3994.5|3985.5|0
1716368100000|2024-05-22 08:55:00|3994.5|3985.5|3994.4|3985.4|3994.6|3985.6|3993.7|3984.7|0
1716368400000|2024-05-22 09:00:00|3994.3|3985.3|3994.4|3985.4|3994.8|3985.8|3994.3|3985.3|0
1716368700000|2024-05-22 09:05:00|3994.3|3985.3|3994.9|3985.9|3994.9|3985.9|3994.3|3985.3|0
1716369000000|2024-05-22 09:10:00|3994.8|3985.8|3994.8|3985.8|3994.9|3985.9|3994.5|3985.5|0
1716369300000|2024-05-22 09:15:00|4002.6|3989.6|3994.6|3987.6|4002.6|3994.6|3993.6|3985.6|234
1716369600000|2024-05-22 09:20:00|3995.6|3988.6|3996.6|3988.6|3998.6|3991.6|3994.6|3987.6|135
1716369900000|2024-05-22 09:25:00|3995.6|3989.6|3992.6|3985.6|3995.6|3989.6|3989.6|3982.6|120
1716370200000|2024-05-22 09:30:00|3993.6|3986.6|3993.6|3986.6|3994.6|3987.6|3992.6|3985.6|74
1716370500000|2024-05-22 09:35:00|3992.6|3985.6|3994.6|3987.6|3994.6|3987.6|3992.6|3984.6|82
1716370800000|2024-05-22 09:40:00|3995.6|3988.6|3995.6|3988.6|3995.6|3988.6|3994.6|3987.6|34
1716371100000|2024-05-22 09:45:00|3996.6|3989.6|4001.6|3994.6|4001.6|3994.6|3995.6|3988.6|93
1716371400000|2024-05-22 09:50:00|4002.6|3995.6|4001.6|3994.6|4002.6|3995.6|4000.6|3993.6|58
1716371700000|2024-05-22 09:55:00|4000.6|3993.6|4000.6|3993.6|4001.6|3994.6|3998.6|3991.6|56
1716372000000|2024-05-22 10:00:00|4001.6|3994.6|4005.6|3997.6|4005.6|3998.6|4000.6|3994.6|68
1716372300000|2024-05-22 10:05:00|4004.6|3998.6|4005.6|3997.6|4006.6|3999.6|4004.6|3997.6|58
1716372600000|2024-05-22 10:10:00|4004.6|3998.6|4005.6|3998.6|4006.6|3999.6|4004.6|3997.6|38
1716372900000|2024-05-22 10:15:00|4006.6|3999.6|4006.6|3999.6|4007.6|4000.6|4006.6|3998.6|28
1716373200000|2024-05-22 10:20:00|4005.6|3998.6|4005.6|3998.6|4006.6|3999.6|4005.6|3998.6|29
1716373500000|2024-05-22 10:25:00|4004.6|3997.6|4003.6|3996.6|4004.6|3997.6|4003.6|3996.6|38
1716373800000|2024-05-22 10:30:00|4002.6|3995.6|3997.6|3989.6|4009.6|4001.6|3987.6|3980.6|349
1716374100000|2024-05-22 10:35:00|3999.6|3990.6|3998.6|3991.6|4006.6|3999.6|3996.6|3989.6|93
1716374400000|2024-05-22 10:40:00|3999.6|3990.6|3999.6|3992.6|3999.6|3992.6|3997.6|3990.6|6
1716374700000|2024-05-22 10:45:00|4000.6|3991.6|3998.6|3990.6|4000.6|3992.6|3998.6|3990.6|13
1716375000000|2024-05-22 10:50:00|3997.6|3991.6|4002.6|3995.6|4003.6|3996.6|3997.6|3990.6|82
1716375300000|2024-05-22 10:55:00|4001.6|3994.6|4002.6|3995.6|4002.6|3995.6|4000.6|3993.6|66
1716375600000|2024-05-22 11:00:00|4003.6|3996.6|4007.6|4000.6|4007.6|4000.6|4003.6|3996.6|99
1716375900000|2024-05-22 11:05:00|4008.6|4001.6|4008.6|4001.6|4009.6|4002.6|4007.6|4000.6|80
1716376200000|2024-05-22 11:10:00|4007.6|4000.6|4007.6|4000.6|4007.6|4000.6|4006.6|3999.6|32
1716376500000|2024-05-22 11:15:00|4008.6|3999.6|4008.6|4001.6|4009.6|4002.6|4007.6|3999.6|80
1716376800000|2024-05-22 11:20:00|4009.6|4002.6|4009.6|4002.6|4009.6|4002.6|4008.6|4001.6|71
1716377100000|2024-05-22 11:25:00|4008.6|4001.6|4008.6|4000.6|4008.6|4001.6|4008.6|4000.6|32
1716377400000|2024-05-22 11:30:00|4007.6|4001.6|4005.6|3998.6|4008.6|4001.6|4005.6|3998.6|100
1716377700000|2024-05-22 11:35:00|4006.6|3999.6|4005.6|3998.6|4006.6|3999.6|4004.6|3997.6|16
1716378000000|2024-05-22 11:40:00|4006.6|3997.6|4005.6|3997.6|4006.6|3999.6|4004.6|3997.6|42
1716378300000|2024-05-22 11:45:00|4004.6|3998.6|4005.6|3998.6|4006.6|3999.6|4004.6|3997.6|15
1716378600000|2024-05-22 11:50:00|4004.6|3997.6|4004.6|3996.6|4004.6|3998.6|4001.6|3994.6|60
1716378900000|2024-05-22 11:55:00|4003.6|3997.6|4004.6|3997.6|4004.6|3997.6|4003.6|3996.6|41
1716379200000|2024-05-22 12:00:00|4003.6|3996.6|4005.6|3997.6|4007.6|4000.6|4003.6|3996.6|37
1716379500000|2024-05-22 12:05:00|4004.6|3998.6|4006.6|3999.6|4006.6|3999.6|4004.6|3997.6|47
1716379800000|2024-05-22 12:10:00|4005.6|3998.6|4005.6|3998.6|4005.6|3998.6|4003.6|3996.6|21
1716380100000|2024-05-22 12:15:00|4004.6|3997.6|4003.6|3996.6|4004.6|3998.6|4002.6|3995.6|55
1716380400000|2024-05-22 12:20:00|4002.6|3995.6|4000.6|3992.6|4004.6|3997.6|4000.6|3992.6|108
1716380700000|2024-05-22 12:25:00|3999.6|3991.6|3997.6|3989.6|3999.6|3992.6|3996.6|3989.6|11
1716381000000|2024-05-22 12:30:00|3996.6|3990.6|3992.6|3985.6|3996.6|3990.6|3990.6|3983.6|32
1716381300000|2024-05-22 12:35:00|3993.6|3984.6|3996.6|3988.6|3996.6|3989.6|3990.6|3983.6|18
1716381600000|2024-05-22 12:40:00|3995.6|3987.6|3994.6|3986.6|3995.6|3988.6|3992.6|3985.6|8
1716381900000|2024-05-22 12:45:00|3993.6|3987.6|3994.6|3986.6|3995.6|3988.6|3993.6|3986.6|2
1716382200000|2024-05-22 12:50:00|3993.6|3987.6|3994.6|3987.6|3995.6|3987.6|3993.6|3986.6|19
1716382500000|2024-05-22 12:55:00|3993.6|3986.6|3989.6|3981.6|3994.6|3987.6|3987.6|3980.6|111
1716382800000|2024-05-22 13:00:00|3988.6|3982.6|3992.6|3984.6|3992.6|3984.6|3982.6|3975.6|148
1716383100000|2024-05-22 13:05:00|3991.6|3985.6|3994.6|3986.6|3994.6|3987.6|3990.6|3983.6|30
1716383400000|2024-05-22 13:10:00|3993.6|3987.6|3994.6|3987.6|3994.6|3987.6|3993.6|3985.6|14
1716383700000|2024-05-22 13:15:00|3993.6|3986.6|3997.6|3990.6|3997.6|3990.6|3993.6|3986.6|85
1716384000000|2024-05-22 13:20:00|3998.6|3991.6|4000.6|3992.6|4000.6|3993.6|3997.6|3990.6|56
1716384300000|2024-05-22 13:25:00|3999.6|3993.6|3998.6|3991.6|4002.6|3995.6|3998.6|3991.6|33
1716384600000|2024-05-22 13:30:00|3997.6|3990.6|3996.6|3988.6|4001.6|3993.6|3987.6|3978.6|711
1716384900000|2024-05-22 13:35:00|3997.6|3989.6|4001.6|3994.6|4004.6|3997.6|3994.6|3986.6|175
1716385200000|2024-05-22 13:40:00|4002.6|3993.6|3992.6|3984.6|4006.6|3999.6|3991.6|3984.6|268
1716385500000|2024-05-22 13:45:00|3991.6|3983.6|3999.6|3992.6|3999.6|3992.6|3988.6|3981.6|154
1716385800000|2024-05-22 13:50:00|3998.6|3991.6|3999.6|3992.6|4005.6|3998.6|3996.6|3989.6|190
1716386100000|2024-05-22 13:55:00|4000.6|3993.6|4001.6|3995.6|4003.6|3996.6|4000.6|3992.6|73
1716386400000|2024-05-22 14:00:00|4001.1|3995.1|4000.6|3994.6|4006.1|4000.1|3999.1|3993.1|136
1716386700000|2024-05-22 14:05:00|4000.1|3994.1|3995.1|3989.1|4005.1|3999.1|3995.1|3989.1|115
1716387000000|2024-05-22 14:10:00|3994.6|3988.6|3991.1|3985.1|3994.6|3988.6|3990.1|3984.1|508
1716387300000|2024-05-22 14:15:00|3990.6|3984.6|3983.6|3977.6|3993.1|3987.1|3980.1|3974.1|421
1716387600000|2024-05-22 14:20:00|3983.1|3977.1|3975.6|3969.6|3984.6|3978.6|3972.1|3966.1|618
1716387900000|2024-05-22 14:25:00|3975.1|3969.1|3975.1|3969.1|3978.1|3972.1|3970.1|3964.1|251
1716388200000|2024-05-22 14:30:00|3974.6|3968.6|3974.1|3968.1|3975.1|3969.1|3969.6|3963.6|130
1716388500000|2024-05-22 14:35:00|3973.6|3967.6|3972.1|3966.1|3975.1|3969.1|3970.1|3964.1|259
1716388800000|2024-05-22 14:40:00|3971.6|3965.6|3964.1|3958.1|3972.1|3966.1|3964.1|3958.1|337
1716389100000|2024-05-22 14:45:00|3963.1|3957.1|3962.6|3956.6|3965.1|3959.1|3959.1|3953.1|416
1716389400000|2024-05-22 14:50:00|3963.1|3957.1|3960.1|3954.1|3963.1|3957.1|3959.1|3953.1|151
1716389700000|2024-05-22 14:55:00|3960.6|3954.6|3956.1|3950.1|3963.1|3957.1|3955.6|3949.6|210
1716390000000|2024-05-22 15:00:00|3955.6|3949.6|3962.1|3956.1|3962.1|3956.1|3954.1|3948.1|289
1716390300000|2024-05-22 15:05:00|3961.6|3955.6|3964.1|3958.1|3965.1|3959.1|3959.6|3953.6|181
1716390600000|2024-05-22 15:10:00|3963.6|3957.6|3963.1|3957.1|3965.1|3959.1|3963.1|3957.1|95
1716390900000|2024-05-22 15:15:00|3963.6|3957.6|3964.6|3958.6|3965.1|3959.1|3960.1|3954.1|99
1716391200000|2024-05-22 15:20:00|3965.1|3959.1|3959.1|3953.1|3965.1|3959.1|3958.1|3952.1|80
1716391500000|2024-05-22 15:25:00|3958.1|3952.1|3959.1|3953.1|3961.1|3955.1|3957.1|3951.1|113
1716391800000|2024-05-22 15:30:00|3958.1|3952.1|3961.6|3955.6|3962.1|3956.1|3957.1|3951.1|87
1716392100000|2024-05-22 15:35:00|3961.1|3955.1|3962.1|3956.1|3963.1|3957.1|3960.1|3954.1|73
1716392400000|2024-05-22 15:40:00|3962.6|3956.6|3964.1|3958.1|3964.1|3958.1|3962.1|3956.1|108
1716392700000|2024-05-22 15:45:00|3965.1|3959.1|3966.6|3960.6|3969.1|3963.1|3964.1|3958.1|134
1716393000000|2024-05-22 15:50:00|3966.1|3960.1|3966.1|3960.1|3967.1|3961.1|3962.6|3956.6|46
1716393300000|2024-05-22 15:55:00|3965.6|3959.6|3964.1|3958.1|3966.1|3960.1|3962.1|3956.1|61
1716393600000|2024-05-22 16:00:00|3963.6|3957.6|3965.6|3959.6|3966.1|3960.1|3962.6|3956.6|49
1716393900000|2024-05-22 16:05:00|3966.1|3960.1|3966.6|3960.6|3968.1|3962.1|3965.1|3959.1|68
1716394200000|2024-05-22 16:10:00|3966.1|3960.1|3967.6|3961.6|3968.1|3962.1|3965.1|3959.1|121
1716394500000|2024-05-22 16:15:00|3967.1|3961.1|3968.1|3962.1|3969.1|3963.1|3965.6|3959.6|48
1716394800000|2024-05-22 16:20:00|3967.6|3961.6|3967.1|3961.1|3969.1|3963.1|3966.6|3960.6|31
1716395100000|2024-05-22 16:25:00|3967.6|3961.6|3966.6|3960.6|3968.6|3962.6|3966.1|3960.1|16
1716395400000|2024-05-22 16:30:00|3966.1|3960.1|3966.6|3960.6|3969.1|3963.1|3965.1|3959.1|19
1716395700000|2024-05-22 16:35:00|3966.1|3960.1|3964.1|3958.1|3967.1|3961.1|3964.1|3958.1|18
1716396000000|2024-05-22 16:40:00|3964.6|3958.6|3965.1|3959.1|3966.1|3960.1|3964.1|3958.1|16
1716396300000|2024-05-22 16:45:00|3964.6|3958.6|3962.1|3956.1|3964.6|3958.6|3961.1|3955.1|40
1716396600000|2024-05-22 16:50:00|3962.6|3956.6|3964.6|3958.6|3966.1|3960.1|3962.1|3956.1|98
1716396900000|2024-05-22 16:55:00|3964.1|3958.1|3957.6|3951.6|3964.1|3958.1|3957.1|3951.1|143
1716397200000|2024-05-22 17:00:00|3958.1|3952.1|3960.1|3954.1|3961.1|3955.1|3957.1|3951.1|48
1716397500000|2024-05-22 17:05:00|3960.6|3954.6|3961.1|3955.1|3962.6|3956.6|3960.1|3954.1|46
1716397800000|2024-05-22 17:10:00|3961.6|3955.6|3961.1|3955.1|3962.1|3956.1|3959.1|3953.1|15
1716398100000|2024-05-22 17:15:00|3962.1|3956.1|3963.1|3957.1|3963.1|3957.1|3960.6|3954.6|7
1716398400000|2024-05-22 17:20:00|3963.6|3957.6|3964.1|3958.1|3965.1|3959.1|3962.1|3956.1|31
1716398700000|2024-05-22 17:25:00|3963.6|3957.6|3964.1|3958.1|3965.6|3959.6|3963.1|3957.1|3
1716399000000|2024-05-22 17:30:00|3963.6|3957.6|3963.6|3957.6|3965.1|3959.1|3963.1|3957.1|14
1716399300000|2024-05-22 17:35:00|3963.1|3957.1|3962.1|3956.1|3964.1|3958.1|3959.1|3953.1|37
1716399600000|2024-05-22 17:40:00|3962.6|3956.6|3961.6|3955.6|3964.1|3958.1|3960.6|3954.6|10
1716399900000|2024-05-22 17:45:00|3962.1|3956.1|3960.6|3954.6|3962.1|3956.1|3959.1|3953.1|17
1716400200000|2024-05-22 17:50:00|3960.1|3954.1|3960.1|3954.1|3961.1|3955.1|3959.1|3953.1|3
1716400500000|2024-05-22 17:55:00|3960.6|3954.6|3961.1|3955.1|3961.1|3955.1|3959.1|3953.1|9
1716400800000|2024-05-22 18:00:00|3960.6|3954.6|3958.1|3952.1|3961.1|3955.1|3955.1|3949.1|110
1716401100000|2024-05-22 18:05:00|3957.6|3951.6|3959.1|3953.1|3959.6|3953.6|3957.1|3951.1|26
1716401400000|2024-05-22 18:10:00|3958.6|3952.6|3957.1|3951.1|3960.1|3954.1|3956.1|3950.1|91
1716401700000|2024-05-22 18:15:00|3956.6|3950.6|3956.1|3950.1|3958.1|3952.1|3954.1|3948.1|99
1716402000000|2024-05-22 18:20:00|3956.6|3950.6|3953.1|3947.1|3956.6|3950.6|3950.1|3944.1|96
1716402300000|2024-05-22 18:25:00|3953.6|3947.6|3951.6|3945.6|3954.6|3948.6|3951.1|3945.1|29
1716402600000|2024-05-22 18:30:00|3951.1|3945.1|3953.6|3947.6|3955.1|3949.1|3951.1|3945.1|51
1716402900000|2024-05-22 18:35:00|3953.1|3947.1|3954.6|3948.6|3956.1|3950.1|3953.1|3947.1|38
1716403200000|2024-05-22 18:40:00|3954.1|3948.1|3954.6|3948.6|3956.1|3950.1|3952.1|3946.1|41
1716403500000|2024-05-22 18:45:00|3954.1|3948.1|3957.1|3951.1|3958.1|3952.1|3953.6|3947.6|33
1716403800000|2024-05-22 18:50:00|3957.6|3951.6|3955.6|3949.6|3957.6|3951.6|3954.6|3948.6|12
1716404100000|2024-05-22 18:55:00|3955.1|3949.1|3956.7|3947.7|3957.1|3951.1|3953.1|3947.1|109
1716404400000|2024-05-22 19:00:00|3956.2|3947.2|3957.2|3948.2|3957.3|3948.3|3956|3947|0
1716404700000|2024-05-22 19:05:00|3957.1|3948.1|3957.5|3948.5|3957.7|3948.7|3956.9|3947.9|0
1716405000000|2024-05-22 19:10:00|3957.6|3948.6|3956.3|3947.3|3957.6|3948.6|3956.2|3947.2|0
1716405300000|2024-05-22 19:15:00|3956.2|3947.2|3953.9|3944.9|3957.7|3948.7|3953.1|3944.1|0
1716405600000|2024-05-22 19:20:00|3954|3945|3957.3|3948.3|3957.5|3948.5|3954|3945|0
1716405900000|2024-05-22 19:25:00|3957.2|3948.2|3957.4|3948.4|3957.5|3948.5|3956.2|3947.2|0
1716406200000|2024-05-22 19:30:00|3957.3|3948.3|3960.8|3951.8|3962.2|3953.2|3957.2|3948.2|0
1716406500000|2024-05-22 19:35:00|3960.7|3951.7|3959.3|3950.3|3961.5|3952.5|3959.1|3950.1|0
1716406800000|2024-05-22 19:40:00|3959.4|3950.4|3957|3948|3959.8|3950.8|3956.7|3947.7|0
1716407100000|2024-05-22 19:45:00|3957.2|3948.2|3956.3|3947.3|3958.3|3949.3|3956.1|3947.1|0
1716407400000|2024-05-22 19:50:00|3956.2|3947.2|3958.3|3949.3|3958.4|3949.4|3954.5|3945.5|0
1716407700000|2024-05-22 19:55:00|3958.4|3949.4|3962.4|3953.4|3962.6|3953.6|3958.4|3949.4|0
1716408000000|2024-05-22 20:00:00|3956.5|3947.5|3958.8|3949.8|3959.7|3950.7|3956.2|3947.2|0
1716408300000|2024-05-22 20:05:00|3958.7|3949.7|3957|3948|3958.7|3949.7|3956.8|3947.8|0
1716408600000|2024-05-22 20:10:00|3957.1|3948.1|3956.2|3947.2|3957.3|3948.3|3955.8|3946.8|0
1716408900000|2024-05-22 20:15:00|3956.1|3947.1|3955.6|3946.6|3957.2|3948.2|3954.7|3945.7|0
1716409200000|2024-05-22 20:20:00|3955.7|3946.7|3960.3|3951.3|3964.5|3955.5|3948.6|3939.6|0
1716409500000|2024-05-22 20:25:00|3960.4|3951.4|3956.3|3947.3|3960.7|3951.7|3955.1|3946.1|0
1716409800000|2024-05-22 20:30:00|3956.2|3947.2|3955.3|3946.3|3957.8|3948.8|3953.3|3944.3|0
1716410100000|2024-05-22 20:35:00|3955.4|3946.4|3957.3|3948.3|3957.7|3948.7|3954.7|3945.7|0
1716410400000|2024-05-22 20:40:00|3957.2|3948.2|3957.4|3948.4|3957.6|3948.6|3955.2|3946.2|0
1716410700000|2024-05-22 20:45:00|3957.5|3948.5|3957.4|3948.4|3958|3949|3956.8|3947.8|0
1716411000000|2024-05-22 20:50:00|3957.5|3948.5|3957.9|3948.9|3958.5|3949.5|3957.2|3948.2|0
1716411300000|2024-05-22 20:55:00|3957.8|3948.8|3957.3|3948.3|3958.3|3949.3|3957.3|3948.3|0
1716411600000|2024-05-22 21:00:00|3957.2|3948.2|3957.3|3948.3|3957.6|3948.6|3957.2|3948.2|0
1716411900000|2024-05-22 21:05:00|3957.2|3948.2|3957.5|3948.5|3957.5|3948.5|3957.2|3948.2|0
1716412200000|2024-05-22 21:10:00|3957.6|3948.6|3958.7|3949.7|3958.7|3949.7|3957.5|3948.5|0
1716412500000|2024-05-22 21:15:00|3958.6|3949.6|3959.1|3950.1|3959.3|3950.3|3958.6|3949.6|0
1716412800000|2024-05-22 21:20:00|3959.2|3950.2|3960.8|3951.8|3960.8|3951.8|3959|3950|0
1716413100000|2024-05-22 21:25:00|3960.7|3951.7|3961.1|3952.1|3961.4|3952.4|3960.6|3951.6|0
1716413400000|2024-05-22 21:30:00|3961.2|3952.2|3962|3953|3962.8|3953.8|3961.1|3952.1|0
1716413700000|2024-05-22 21:35:00|3962.1|3953.1|3962.4|3953.4|3962.9|3953.9|3961.8|3952.8|0
1716414000000|2024-05-22 21:40:00|3962.3|3953.3|3961.8|3952.8|3962.5|3953.5|3961.8|3952.8|0
1716414300000|2024-05-22 21:45:00|3961.7|3952.7|3962.1|3953.1|3962.1|3953.1|3961.7|3952.7|0
1716414600000|2024-05-22 21:50:00|3962|3953|3962|3953|3962.3|3953.3|3962|3953|0
1716414900000|2024-05-22 21:55:00|3961.9|3952.9|3961.9|3952.9|3962.3|3953.3|3961.8|3952.8|0
1716415200000|2024-05-22 22:00:00|3963.1|3954.1|3962.9|3953.9|3964|3955|3962.7|3953.7|0
1716415500000|2024-05-22 22:05:00|3962.8|3953.8|3961.9|3952.9|3962.9|3953.9|3961.6|3952.6|0
1716415800000|2024-05-22 22:10:00|3961.8|3952.8|3962.2|3953.2|3962.2|3953.2|3961.3|3952.3|0
1716416100000|2024-05-22 22:15:00|3962.1|3953.1|3960.9|3951.9|3962.3|3953.3|3960.9|3951.9|0
1716416400000|2024-05-22 22:20:00|3961|3952|3960.8|3951.8|3961.4|3952.4|3960.6|3951.6|0
1716416700000|2024-05-22 22:25:00|3960.9|3951.9|3961.4|3952.4|3961.6|3952.6|3960.9|3951.9|0
1716417000000|2024-05-22 22:30:00|3961.3|3952.3|3961.4|3952.4|3961.6|3952.6|3961.3|3952.3|0
1716417300000|2024-05-22 22:35:00|3961.3|3952.3|3961.5|3952.5|3961.7|3952.7|3961.3|3952.3|0
1716417600000|2024-05-22 22:40:00|3961.6|3952.6|3961.6|3952.6|3961.7|3952.7|3961.5|3952.5|0
1716417900000|2024-05-22 22:45:00|3961.5|3952.5|3961.9|3952.9|3961.9|3952.9|3961.5|3952.5|0
1716418200000|2024-05-22 22:50:00|3962|3953|3961.7|3952.7|3962|3953|3961.7|3952.7|0
1716418500000|2024-05-22 22:55:00|3961.8|3952.8|3961.8|3952.8|3962|3953|3961.7|3952.7|0
1716418800000|2024-05-22 23:00:00|3961.9|3952.9|3962|3953|3962.1|3953.1|3961.6|3952.6|0
1716419100000|2024-05-22 23:05:00|3962.1|3953.1|3962.8|3953.8|3962.8|3953.8|3962.1|3953.1|0
1716419400000|2024-05-22 23:10:00|3963|3954|3963.2|3954.2|3963.3|3954.3|3962|3953|0
1716419700000|2024-05-22 23:15:00|3963.1|3954.1|3963.3|3954.3|3963.5|3954.5|3963|3954|0
1716420000000|2024-05-22 23:20:00|3963.4|3954.4|3963.5|3954.5|3963.6|3954.6|3963.3|3954.3|0
1716420300000|2024-05-22 23:25:00|3963.6|3954.6|3963.5|3954.5|3963.6|3954.6|3963.5|3954.5|0
1716420600000|2024-05-22 23:30:00|3963.4|3954.4|3967.6|3958.6|3967.7|3958.7|3963.4|3954.4|0
1716420900000|2024-05-22 23:35:00|3967.5|3958.5|3967.7|3958.7|3967.7|3958.7|3967.4|3958.4|0
1716421200000|2024-05-22 23:40:00|3967.6|3958.6|3967.8|3958.8|3967.9|3958.9|3967.6|3958.6|0
1716421500000|2024-05-22 23:45:00|3967.9|3958.9|3968.1|3959.1|3968.1|3959.1|3967.7|3958.7|0
1716421800000|2024-05-22 23:50:00|3968|3959|3967.9|3958.9|3968.1|3959.1|3967.9|3958.9|0
1716422100000|2024-05-22 23:55:00|3968|3959|3968|3959|3968.1|3959.1|3967.9|3958.9|0
1716422400000|2024-05-23 00:00:00|3968.1|3959.1|3969.1|3960.1|3969.2|3960.2|3967.8|3958.8|0
1716422700000|2024-05-23 00:05:00|3969|3960|3970.3|3961.3|3970.9|3961.9|3968.9|3959.9|0
1716423000000|2024-05-23 00:10:00|3970.2|3961.2|3969.2|3960.2|3970.4|3961.4|3969.1|3960.1|0
1716423300000|2024-05-23 00:15:00|3969.3|3960.3|3969.7|3960.7|3969.8|3960.8|3969.1|3960.1|0
1716423600000|2024-05-23 00:20:00|3969.6|3960.6|3969.6|3960.6|3969.9|3960.9|3969.3|3960.3|0
1716423900000|2024-05-23 00:25:00|3969.7|3960.7|3970.4|3961.4|3970.5|3961.5|3969.7|3960.7|0
1716424200000|2024-05-23 00:30:00|3970.3|3961.3|3970.5|3961.5|3970.5|3961.5|3970.1|3961.1|0
1716424500000|2024-05-23 00:35:00|3970.4|3961.4|3970.2|3961.2|3970.6|3961.6|3970.1|3961.1|0
1716424800000|2024-05-23 00:40:00|3970.1|3961.1|3969.4|3960.4|3970.3|3961.3|3969.4|3960.4|0
1716425100000|2024-05-23 00:45:00|3969.5|3960.5|3969.5|3960.5|3969.9|3960.9|3969.4|3960.4|0
1716425400000|2024-05-23 00:50:00|3969.4|3960.4|3969.8|3960.8|3969.9|3960.9|3969.3|3960.3|0
1716425700000|2024-05-23 00:55:00|3969.6|3960.6|3969.9|3960.9|3969.9|3960.9|3969.5|3960.5|0
1716426000000|2024-05-23 01:00:00|3969.8|3960.8|3969.3|3960.3|3969.8|3960.8|3969.2|3960.2|0
1716426300000|2024-05-23 01:05:00|3969.4|3960.4|3970.4|3961.4|3970.4|3961.4|3969.4|3960.4|0
1716426600000|2024-05-23 01:10:00|3970.3|3961.3|3968.1|3959.1|3970.4|3961.4|3968.1|3959.1|0
1716426900000|2024-05-23 01:15:00|3969.6|3965.6|3964.1|3960.1|3971.6|3967.6|3958.6|3954.6|1295
1716427200000|2024-05-23 01:20:00|3964.6|3960.6|3975.6|3971.6|3977.1|3973.1|3961.1|3957.1|782
1716427500000|2024-05-23 01:25:00|3975.1|3971.1|3968.1|3964.1|3979.6|3975.6|3967.1|3963.1|554
1716427800000|2024-05-23 01:30:00|3965.1|3961.1|3946.1|3942.1|3967.6|3963.6|3934.1|3930.1|4600
1716428100000|2024-05-23 01:35:00|3945.6|3941.6|3935.1|3931.1|3955.1|3951.1|3933.1|3929.1|3292
1716428400000|2024-05-23 01:40:00|3935.6|3931.6|3934.1|3930.1|3943.6|3939.6|3932.1|3928.1|2335
1716428700000|2024-05-23 01:45:00|3933.6|3929.6|3940.1|3936.1|3944.6|3940.6|3930.1|3926.1|1870
1716429000000|2024-05-23 01:50:00|3939.6|3935.6|3927.1|3923.1|3940.1|3936.1|3924.6|3920.6|1423
1716429300000|2024-05-23 01:55:00|3926.6|3922.6|3916.1|3912.1|3927.6|3923.6|3915.1|3911.1|1524
1716429600000|2024-05-23 02:00:00|3915.1|3911.1|3907.1|3903.1|3915.1|3911.1|3907.1|3903.1|2402
1716429900000|2024-05-23 02:05:00|3908.1|3904.1|3914.1|3910.1|3915.1|3911.1|3898.1|3894.1|2393
1716430200000|2024-05-23 02:10:00|3913.1|3909.1|3903.1|3899.1|3916.1|3912.1|3902.1|3898.1|1431
1716430500000|2024-05-23 02:15:00|3902.6|3898.6|3901.1|3897.1|3911.6|3907.6|3901.1|3897.1|1151
1716430800000|2024-05-23 02:20:00|3901.6|3897.6|3910.1|3906.1|3915.1|3911.1|3901.1|3897.1|1115
1716431100000|2024-05-23 02:25:00|3909.6|3905.6|3924.1|3920.1|3924.1|3920.1|3907.1|3903.1|2692
1716431400000|2024-05-23 02:30:00|3923.1|3919.1|3927.1|3923.1|3933.1|3929.1|3922.1|3918.1|1390
1716431700000|2024-05-23 02:35:00|3926.6|3922.6|3938.1|3934.1|3938.1|3934.1|3925.1|3921.1|1442
1716432000000|2024-05-23 02:40:00|3937.6|3933.6|3947.1|3943.1|3950.1|3946.1|3937.1|3933.1|2670
1716432300000|2024-05-23 02:45:00|3948.1|3944.1|3936.1|3932.1|3950.1|3946.1|3936.1|3932.1|1218
1716432600000|2024-05-23 02:50:00|3935.6|3931.6|3929.1|3925.1|3937.1|3933.1|3927.6|3923.6|1155
1716432900000|2024-05-23 02:55:00|3928.6|3924.6|3932.1|3928.1|3937.1|3933.1|3925.6|3921.6|894
1716433200000|2024-05-23 03:00:00|3931.6|3927.6|3939.1|3935.1|3940.1|3936.1|3925.1|3921.1|632
1716433500000|2024-05-23 03:05:00|3938.1|3934.1|3930.6|3926.6|3939.1|3935.1|3930.1|3926.1|1119
1716433800000|2024-05-23 03:10:00|3931.1|3927.1|3939.1|3935.1|3940.6|3936.6|3930.6|3926.6|518
1716434100000|2024-05-23 03:15:00|3939.6|3935.6|3939.6|3935.6|3944.1|3940.1|3938.1|3934.1|618
1716434400000|2024-05-23 03:20:00|3939.1|3935.1|3931.1|3927.1|3942.1|3938.1|3930.1|3926.1|519
1716434700000|2024-05-23 03:25:00|3932.1|3928.1|3932.1|3928.1|3936.1|3932.1|3929.1|3925.1|281
1716435000000|2024-05-23 03:30:00|3932.6|3928.6|3934.1|3930.1|3936.1|3932.1|3930.1|3926.1|1676
1716435300000|2024-05-23 03:35:00|3933.6|3929.6|3926.1|3922.1|3934.1|3930.1|3926.1|3922.1|285
1716435600000|2024-05-23 03:40:00|3927.1|3923.1|3921.1|3917.1|3928.6|3924.6|3921.1|3917.1|394
1716435900000|2024-05-23 03:45:00|3921.6|3917.6|3926.1|3922.1|3929.1|3925.1|3920.1|3916.1|333
1716436200000|2024-05-23 03:50:00|3926.6|3922.6|3925.1|3921.1|3928.1|3924.1|3925.1|3921.1|701
1716436500000|2024-05-23 03:55:00|3926.1|3922.1|3927.1|3923.1|3927.6|3923.6|3923.1|3919.1|249
1716436800000|2024-05-23 04:00:00|3926.6|3922.6|3929.4|3920.4|3929.4|3922.6|3926.6|3920.1|0
1716437100000|2024-05-23 04:05:00|3929.5|3920.5|3929.6|3920.6|3929.8|3920.8|3929.5|3920.5|0
1716437400000|2024-05-23 04:10:00|3929.5|3920.5|3929.6|3920.6|3930|3921|3929.5|3920.5|0
1716437700000|2024-05-23 04:15:00|3929.5|3920.5|3930.1|3921.1|3930.1|3921.1|3929.5|3920.5|0
1716438000000|2024-05-23 04:20:00|3930|3921|3930|3921|3930|3921|3929.7|3920.7|0
1716438300000|2024-05-23 04:25:00|3930.1|3921.1|3930.1|3921.1|3930.1|3921.1|3930|3921|0
1716438600000|2024-05-23 04:30:00|3930|3921|3929.4|3920.4|3930|3921|3929.1|3920.1|0
1716438900000|2024-05-23 04:35:00|3929.2|3920.2|3928|3919|3929.5|3920.5|3927.8|3918.8|0
1716439200000|2024-05-23 04:40:00|3927.8|3918.8|3927.9|3918.9|3928|3919|3927.7|3918.7|0
1716439500000|2024-05-23 04:45:00|3927.8|3918.8|3927.6|3918.6|3927.9|3918.9|3927.6|3918.6|0
1716439800000|2024-05-23 04:50:00|3927.7|3918.7|3927.5|3918.5|3927.8|3918.8|3927.5|3918.5|0
1716440100000|2024-05-23 04:55:00|3927.3|3918.3|3927.4|3918.4|3927.6|3918.6|3927.3|3918.3|0
1716440400000|2024-05-23 05:00:00|3927.3|3918.3|3928.6|3924.6|3929.1|3925.1|3922.1|3918.1|949
1716440700000|2024-05-23 05:05:00|3929.1|3925.1|3923.1|3919.1|3929.1|3925.1|3920.1|3916.1|722
1716441000000|2024-05-23 05:10:00|3923.6|3919.6|3914.1|3910.1|3926.1|3922.1|3913.1|3909.1|512
1716441300000|2024-05-23 05:15:00|3913.6|3909.6|3912.1|3908.1|3917.1|3913.1|3910.1|3906.1|1097
1716441600000|2024-05-23 05:20:00|3912.6|3908.6|3908.1|3904.1|3915.6|3911.6|3907.6|3903.6|780
1716441900000|2024-05-23 05:25:00|3907.6|3903.6|3908.1|3904.1|3910.1|3906.1|3902.1|3898.1|713
1716442200000|2024-05-23 05:30:00|3908.6|3904.6|3913.1|3909.1|3913.1|3909.1|3907.1|3903.1|454
1716442500000|2024-05-23 05:35:00|3913.6|3909.6|3911.1|3907.1|3918.1|3914.1|3908.1|3904.1|836
1716442800000|2024-05-23 05:40:00|3910.6|3906.6|3907.1|3903.1|3914.1|3910.1|3904.1|3900.1|510
1716443100000|2024-05-23 05:45:00|3907.6|3903.6|3902.1|3898.1|3911.1|3907.1|3900.1|3896.1|588
1716443400000|2024-05-23 05:50:00|3901.6|3897.6|3903.1|3899.1|3912.1|3908.1|3901.1|3897.1|489
1716443700000|2024-05-23 05:55:00|3903.6|3899.6|3902.6|3898.6|3906.1|3902.1|3901.1|3897.1|814
1716444000000|2024-05-23 06:00:00|3903.1|3899.1|3910.1|3906.1|3913.1|3909.1|3902.1|3898.1|695
1716444300000|2024-05-23 06:05:00|3910.6|3906.6|3906.1|3902.1|3914.1|3910.1|3903.1|3899.1|804
1716444600000|2024-05-23 06:10:00|3905.6|3901.6|3910.1|3906.1|3911.1|3907.1|3905.6|3901.6|518
1716444900000|2024-05-23 06:15:00|3910.6|3906.6|3912.1|3908.1|3912.1|3908.1|3906.1|3902.1|611
1716445200000|2024-05-23 06:20:00|3913.1|3909.1|3919.1|3915.1|3921.1|3917.1|3912.1|3908.1|718
1716445500000|2024-05-23 06:25:00|3918.6|3914.6|3914.1|3910.1|3918.6|3914.6|3911.6|3907.6|618
1716445800000|2024-05-23 06:30:00|3914.6|3910.6|3909.1|3905.1|3915.1|3911.1|3909.1|3905.1|875
1716446100000|2024-05-23 06:35:00|3908.1|3904.1|3905.1|3901.1|3909.1|3905.1|3904.1|3900.1|758
1716446400000|2024-05-23 06:40:00|3905.6|3901.6|3909.1|3905.1|3910.1|3906.1|3905.6|3901.6|630
1716446700000|2024-05-23 06:45:00|3909.6|3905.6|3912.1|3908.1|3915.1|3911.1|3909.1|3905.1|667
1716447000000|2024-05-23 06:50:00|3913.1|3909.1|3911.1|3907.1|3914.1|3910.1|3910.1|3906.1|597
1716447300000|2024-05-23 06:55:00|3911.6|3907.6|3909.6|3905.6|3912.1|3908.1|3907.6|3903.6|629
1716447600000|2024-05-23 07:00:00|3909.1|3905.1|3907.1|3903.1|3909.6|3905.6|3906.1|3902.1|898
1716447900000|2024-05-23 07:05:00|3907.6|3903.6|3911.1|3907.1|3914.1|3910.1|3907.1|3903.1|643
1716448200000|2024-05-23 07:10:00|3910.1|3906.1|3913.1|3909.1|3915.1|3911.1|3909.6|3905.6|429
1716448500000|2024-05-23 07:15:00|3912.1|3908.1|3904.1|3900.1|3913.1|3909.1|3904.1|3900.1|1036
1716448800000|2024-05-23 07:20:00|3905.1|3901.1|3907.1|3903.1|3908.1|3904.1|3903.1|3899.1|650
1716449100000|2024-05-23 07:25:00|3908.1|3904.1|3896.6|3892.6|3909.6|3905.6|3895.1|3891.1|1474
1716449400000|2024-05-23 07:30:00|3897.1|3893.1|3887.1|3883.1|3900.1|3896.1|3877.1|3873.1|4899
1716449700000|2024-05-23 07:35:00|3887.6|3883.6|3891.1|3887.1|3892.1|3888.1|3877.6|3873.6|4494
1716450000000|2024-05-23 07:40:00|3890.1|3886.1|3888.1|3884.1|3892.1|3888.1|3887.1|3883.1|1097
1716450300000|2024-05-23 07:45:00|3887.6|3883.6|3890.1|3886.1|3890.1|3886.1|3886.1|3882.1|805
1716450600000|2024-05-23 07:50:00|3890.6|3886.6|3893.1|3889.1|3895.1|3891.1|3889.1|3885.1|1153
1716450900000|2024-05-23 07:55:00|3892.6|3888.6|3894.1|3890.1|3895.1|3891.1|3892.1|3888.1|1228
1716451200000|2024-05-23 08:00:00|3895.1|3891.1|3889.1|3885.1|3895.1|3891.1|3888.1|3884.1|1957
1716451500000|2024-05-23 08:05:00|3888.1|3884.1|3897.1|3893.1|3897.1|3893.1|3887.1|3883.1|2830
1716451800000|2024-05-23 08:10:00|3897.6|3893.6|3898.1|3894.1|3901.1|3897.1|3896.1|3892.1|1870
1716452100000|2024-05-23 08:15:00|3897.6|3893.6|3899.1|3895.1|3900.1|3896.1|3897.1|3893.1|1512
1716452400000|2024-05-23 08:20:00|3899.6|3895.6|3901.1|3897.1|3904.1|3900.1|3899.1|3895.1|957
1716452700000|2024-05-23 08:25:00|3901.6|3897.6|3904.1|3900.1|3905.1|3901.1|3900.6|3896.6|2113
1716453000000|2024-05-23 08:30:00|3904.6|3900.6|3908.1|3899.1|3908.5|3900.6|3904.6|3896.1|1
1716453300000|2024-05-23 08:35:00|3907.9|3898.9|3907.2|3898.2|3908.1|3899.1|3907.1|3898.1|0
1716453600000|2024-05-23 08:40:00|3907.3|3898.3|3906.4|3897.4|3907.3|3898.3|3906.2|3897.2|0
1716453900000|2024-05-23 08:45:00|3906.3|3897.3|3906.8|3897.8|3907|3898|3906.2|3897.2|0
1716454200000|2024-05-23 08:50:00|3906.9|3897.9|3906.3|3897.3|3906.9|3897.9|3906|3897|0
1716454500000|2024-05-23 08:55:00|3906.4|3897.4|3906.8|3897.8|3907|3898|3906.2|3897.2|0
1716454800000|2024-05-23 09:00:00|3906.9|3897.9|3907|3898|3907.2|3898.2|3906|3897|0
1716455100000|2024-05-23 09:05:00|3907.2|3898.2|3906.7|3897.7|3907.2|3898.2|3906.6|3897.6|0
1716455400000|2024-05-23 09:10:00|3906.8|3897.8|3907.8|3898.8|3907.8|3898.8|3906.7|3897.7|0
1716455700000|2024-05-23 09:15:00|3908.6|3900.6|3910.6|3902.6|3912.6|3904.6|3906.6|3899.6|322
1716456000000|2024-05-23 09:20:00|3909.6|3903.6|3907.6|3900.6|3910.6|3903.6|3906.6|3899.6|73
1716456300000|2024-05-23 09:25:00|3906.6|3899.6|3913.6|3906.6|3916.6|3908.6|3906.6|3899.6|500
1716456600000|2024-05-23 09:30:00|3914.6|3907.6|3911.6|3904.6|3914.6|3907.6|3910.6|3903.6|106
1716456900000|2024-05-23 09:35:00|3913.6|3906.6|3909.6|3902.6|3914.6|3906.6|3909.6|3902.6|159
1716457200000|2024-05-23 09:40:00|3908.6|3901.6|3909.6|3902.6|3912.6|3904.6|3907.6|3900.6|209
1716457500000|2024-05-23 09:45:00|3910.6|3903.6|3909.6|3902.6|3911.6|3904.6|3908.6|3901.6|276
1716457800000|2024-05-23 09:50:00|3908.6|3901.6|3905.6|3898.6|3908.6|3902.6|3904.6|3897.6|94
1716458100000|2024-05-23 09:55:00|3906.6|3899.6|3909.6|3902.6|3909.6|3902.6|3906.6|3899.6|104
1716458400000|2024-05-23 10:00:00|3908.6|3901.6|3908.6|3901.6|3910.6|3903.6|3908.6|3901.6|76
1716458700000|2024-05-23 10:05:00|3909.6|3902.6|3909.6|3902.6|3909.6|3902.6|3909.6|3902.6|29
1716459000000|2024-05-23 10:10:00|3910.6||3909.6||3910.6||3909.6||12
1716459300000|2024-05-23 10:15:00|3910.6|3903.6|3910.6|3903.6|3910.6|3903.6|3908.6|3900.6|20
1716459600000|2024-05-23 10:20:00|3909.6|3902.6|3911.6|3904.6|3911.6|3904.6|3909.6|3902.6|14
1716459900000|2024-05-23 10:25:00|3912.6|3905.6|3910.6|3903.6|3912.6|3905.6|3910.6|3903.6|42
1716460200000|2024-05-23 10:30:00|3911.6|3904.6|3913.6|3906.6|3913.6|3906.6|3911.6|3904.6|43
1716460500000|2024-05-23 10:35:00|3914.6|3907.6|3915.6|3908.6|3917.6|3910.6|3914.6|3907.6|82
1716460800000|2024-05-23 10:40:00|3916.6|3909.6|3918.6|3910.6|3918.6|3911.6|3915.6|3908.6|94
1716461100000|2024-05-23 10:45:00|3919.6|3911.6|3918.6|3911.6|3920.6|3912.6|3918.6|3911.6|50
1716461400000|2024-05-23 10:50:00|3919.6|3912.6|3919.6|3911.6|3920.6|3913.6|3918.6|3910.6|80
1716461700000|2024-05-23 10:55:00|3918.6|3912.6|3921.6|3914.6|3921.6|3914.6|3918.6|3911.6|72
1716462000000|2024-05-23 11:00:00|3922.6|3915.6|3920.6|3913.6|3922.6|3915.6|3919.6|3912.6|36
1716462300000|2024-05-23 11:05:00|3919.6|3912.6|3917.6|3910.6|3920.6|3912.6|3916.6|3909.6|40
1716462600000|2024-05-23 11:10:00|3916.6|3909.6|3916.6|3909.6|3917.6|3910.6|3916.6|3909.6|5
1716462900000|2024-05-23 11:15:00|3917.6|3910.6|3918.6|3911.6|3918.6|3911.6|3917.6|3910.6|5
1716463200000|2024-05-23 11:20:00|3917.6|3910.6|3918.6|3911.6|3918.6|3911.6|3917.6|3910.6|9
1716463500000|2024-05-23 11:25:00|3919.6|3912.6|3920.6|3913.6|3921.6|3914.6|3918.6|3912.6|72
1716463800000|2024-05-23 11:30:00|3921.6|3914.6|3923.6|3916.6|3924.6|3917.6|3921.6|3914.6|54
1716464100000|2024-05-23 11:35:00|3924.6|3917.6|3924.6|3917.6|3924.6|3917.6|3923.6|3917.6|18
1716464400000|2024-05-23 11:40:00|3923.6|3916.6|3923.6|3916.6|3923.6|3916.6|3923.6|3916.6|26
1716464700000|2024-05-23 11:45:00|3924.6|3917.6|3922.6|3915.6|3924.6|3917.6|3922.6|3915.6|43
1716465000000|2024-05-23 11:50:00|3923.6|3916.6|3924.6|3917.6|3924.6|3917.6|3923.6|3916.6|30
1716465300000|2024-05-23 11:55:00|3925.6|3918.6|3924.6|3917.6|3925.6|3918.6|3924.6|3917.6|49
1716465600000|2024-05-23 12:00:00|3925.6|3918.6|3925.6|3918.6|3926.6|3919.6|3924.6|3917.6|84
1716465900000|2024-05-23 12:05:00|3926.6|3919.6|3929.6|3922.6|3929.6|3922.6|3926.6|3919.6|44
1716466200000|2024-05-23 12:10:00|3930.6|3923.6|3928.6|3920.6|3930.6|3923.6|3927.6|3920.6|77
1716466500000|2024-05-23 12:15:00|3927.6|3921.6|3925.6|3918.6|3928.6|3921.6|3925.6|3918.6|12
1716466800000|2024-05-23 12:20:00|3924.6|3917.6|3927.6|3920.6|3931.6|3923.6|3924.6|3917.6|193
1716467100000|2024-05-23 12:25:00|3926.6|3919.6|3927.6|3916.6|3929.6|3922.6|3926.6|3916.6|110
1716467400000|2024-05-23 12:30:00|3928.6|3915.6|3926.6|3919.6|3929.6|3922.6|3922.6|3915.6|120
1716467700000|2024-05-23 12:35:00|3925.6|3918.6|3920.6|3913.6|3926.6|3919.6|3920.6|3913.6|58
1716468000000|2024-05-23 12:40:00|3921.6|3914.6|3918.6|3910.6|3923.6|3916.6|3917.6|3910.6|56
1716468300000|2024-05-23 12:45:00|3919.6|3911.6|3919.6|3911.6|3919.6|3911.6|3915.6|3908.6|34
1716468600000|2024-05-23 12:50:00|3918.6|3912.6|3920.6|3912.6|3920.6|3912.6|3918.6|3911.6|38
1716468900000|2024-05-23 12:55:00|3921.6|3913.6|3919.6|3912.6|3921.6|3914.6|3919.6|3912.6|54
1716469200000|2024-05-23 13:00:00|3920.6|3913.6|3923.6|3915.6|3924.6|3916.6|3919.6|3912.6|57
1716469500000|2024-05-23 13:05:00|3922.6|3916.6|3925.6|3918.6|3926.6|3919.6|3922.6|3915.6|57
1716469800000|2024-05-23 13:10:00|3926.6|3919.6|3929.6|3921.6|3930.6|3923.6|3926.6|3919.6|75
1716470100000|2024-05-23 13:15:00|3928.6|3922.6|3927.6|3919.6|3930.6|3923.6|3926.6|3919.6|69
1716470400000|2024-05-23 13:20:00|3926.6|3920.6|3925.6|3918.6|3928.6|3920.6|3925.6|3918.6|47
1716470700000|2024-05-23 13:25:00|3926.6|3919.6|3924.6|3917.6|3926.6|3919.6|3918.6|3911.6|111
1716471000000|2024-05-23 13:30:00|3922.6|3916.6|3924.6|3916.6|3932.6|3925.6|3914.6|3906.6|755
1716471300000|2024-05-23 13:35:00|3925.6|3917.6|3917.6|3909.6|3930.6|3922.6|3914.6|3907.6|442
1716471600000|2024-05-23 13:40:00|3916.6|3910.6|3928.6|3920.6|3930.6|3922.6|3912.6|3905.6|216
1716471900000|2024-05-23 13:45:00|3927.6|3916.6|3932.6|3924.6|3932.6|3925.6|3920.6|3910.6|349
1716472200000|2024-05-23 13:50:00|3931.6|3923.6|3910.6|3903.6|3935.6|3927.6|3910.6|3902.6|292
1716472500000|2024-05-23 13:55:00|3911.6|3904.6|3907.1|3901.1|3911.6|3904.6|3898.6|3890.6|224
1716472800000|2024-05-23 14:00:00|3906.6|3900.6|3895.6|3889.6|3912.1|3906.1|3889.6|3883.6|217
1716473100000|2024-05-23 14:05:00|3896.1|3890.1|3893.6|3887.6|3898.1|3892.1|3890.1|3884.1|123
1716473400000|2024-05-23 14:10:00|3893.1|3887.1|3895.1|3889.1|3899.1|3893.1|3890.1|3884.1|165
1716473700000|2024-05-23 14:15:00|3895.6|3889.6|3900.1|3894.1|3904.1|3898.1|3893.6|3887.6|117
1716474000000|2024-05-23 14:20:00|3900.6|3894.6|3896.1|3890.1|3901.1|3895.1|3893.1|3887.1|82
1716474300000|2024-05-23 14:25:00|3895.6|3889.6|3888.1|3882.1|3896.1|3890.1|3885.1|3879.1|124
1716474600000|2024-05-23 14:30:00|3887.6|3881.6|3880.6|3874.6|3887.6|3881.6|3879.1|3873.1|159
1716474900000|2024-05-23 14:35:00|3880.1|3874.1|3881.6|3875.6|3881.6|3875.6|3876.1|3870.1|138
1716475200000|2024-05-23 14:40:00|3881.1|3875.1|3877.1|3871.1|3884.6|3878.6|3876.1|3870.1|132
1716475500000|2024-05-23 14:45:00|3878.1|3872.1|3876.1|3870.1|3880.1|3874.1|3874.6|3868.6|288
1716475800000|2024-05-23 14:50:00|3876.6|3870.6|3873.1|3867.1|3877.1|3871.1|3871.1|3865.1|124
1716476100000|2024-05-23 14:55:00|3872.6|3866.6|3866.1|3860.1|3874.1|3868.1|3866.1|3860.1|77
1716476400000|2024-05-23 15:00:00|3865.1|3859.1|3874.1|3868.1|3875.1|3869.1|3863.1|3857.1|141
1716476700000|2024-05-23 15:05:00|3874.6|3868.6|3874.1|3868.1|3875.1|3869.1|3872.1|3866.1|67
1716477000000|2024-05-23 15:10:00|3874.6|3868.6|3873.1|3867.1|3876.1|3870.1|3869.1|3863.1|98
1716477300000|2024-05-23 15:15:00|3872.6|3866.6|3876.1|3870.1|3876.6|3870.6|3872.1|3866.1|49
1716477600000|2024-05-23 15:20:00|3875.6|3869.6|3878.1|3872.1|3878.1|3872.1|3875.1|3869.1|47
1716477900000|2024-05-23 15:25:00|3879.1|3873.1|3882.1|3876.1|3882.1|3876.1|3877.1|3871.1|168
1716478200000|2024-05-23 15:30:00|3882.6|3876.6|3878.1|3872.1|3883.1|3877.1|3878.1|3872.1|123
1716478500000|2024-05-23 15:35:00|3878.6|3872.6|3874.1|3868.1|3879.1|3873.1|3870.1|3864.1|181
1716478800000|2024-05-23 15:40:00|3873.6|3867.6|3877.1|3871.1|3878.1|3872.1|3872.6|3866.6|29
1716479100000|2024-05-23 15:45:00|3877.6|3871.6|3876.1|3870.1|3879.1|3873.1|3876.1|3870.1|81
1716479400000|2024-05-23 15:50:00|3876.6|3870.6|3876.1|3870.1|3877.1|3871.1|3875.1|3869.1|9
1716479700000|2024-05-23 15:55:00|3875.6|3869.6|3876.1|3870.1|3877.6|3871.6|3874.6|3868.6|35
1716480000000|2024-05-23 16:00:00|3877.1|3871.1|3877.1|3871.1|3878.1|3872.1|3876.1|3870.1|14
1716480300000|2024-05-23 16:05:00|3877.6|3871.6|3876.1|3870.1|3878.1|3872.1|3874.1|3868.1|32
1716480600000|2024-05-23 16:10:00|3875.6|3869.6|3872.1|3866.1|3877.1|3871.1|3872.1|3866.1|36
1716480900000|2024-05-23 16:15:00|3872.6|3866.6|3874.1|3868.1|3875.1|3869.1|3871.1|3865.1|36
1716481200000|2024-05-23 16:20:00|3874.6|3868.6|3875.1|3869.1|3875.1|3869.1|3872.1|3866.1|62
1716481500000|2024-05-23 16:25:00|3874.6|3868.6|3878.1|3872.1|3878.1|3872.1|3874.1|3868.1|40
1716481800000|2024-05-23 16:30:00|3877.1|3871.1|3875.6|3869.6|3878.1|3872.1|3874.1|3868.1|67
1716482100000|2024-05-23 16:35:00|3875.1|3869.1|3877.6|3871.6|3878.1|3872.1|3874.1|3868.1|69
1716482400000|2024-05-23 16:40:00|3878.1|3872.1|3873.6|3867.6|3878.1|3872.1|3873.1|3867.1|15
1716482700000|2024-05-23 16:45:00|3873.1|3867.1|3870.1|3864.1|3874.1|3868.1|3869.1|3863.1|73
1716483000000|2024-05-23 16:50:00|3869.1|3863.1|3868.6|3862.6|3870.1|3864.1|3867.1|3861.1|120
1716483300000|2024-05-23 16:55:00|3868.1|3862.1|3867.1|3861.1|3869.1|3863.1|3866.6|3860.6|50
1716483600000|2024-05-23 17:00:00|3866.6|3860.6|3866.1|3860.1|3868.1|3862.1|3866.1|3860.1|64
1716483900000|2024-05-23 17:05:00|3866.6|3860.6|3862.1|3856.1|3867.6|3861.6|3861.1|3855.1|140
1716484200000|2024-05-23 17:10:00|3862.6|3856.6|3862.1|3856.1|3863.1|3857.1|3858.1|3852.1|168
1716484500000|2024-05-23 17:15:00|3862.6|3856.6|3860.6|3854.6|3863.1|3857.1|3860.6|3854.6|46
1716484800000|2024-05-23 17:20:00|3861.1|3855.1|3864.1|3858.1|3864.1|3858.1|3860.1|3854.1|62
1716485100000|2024-05-23 17:25:00|3863.6|3857.6|3860.6|3854.6|3864.1|3858.1|3858.1|3852.1|118
1716485400000|2024-05-23 17:30:00|3860.1|3854.1|3861.1|3855.1|3861.1|3855.1|3858.6|3852.6|24
1716485700000|2024-05-23 17:35:00|3860.1|3854.1|3847.1|3841.1|3860.1|3854.1|3847.1|3841.1|388
1716486000000|2024-05-23 17:40:00|3847.6|3841.6|3849.1|3843.1|3851.1|3845.1|3847.1|3841.1|418
1716486300000|2024-05-23 17:45:00|3848.6|3842.6|3851.1|3845.1|3851.1|3845.1|3848.1|3842.1|96
1716486600000|2024-05-23 17:50:00|3852.1|3846.1|3847.1|3841.1|3852.1|3846.1|3846.6|3840.6|88
1716486900000|2024-05-23 17:55:00|3847.6|3841.6|3846.1|3840.1|3848.1|3842.1|3844.1|3838.1|156
1716487200000|2024-05-23 18:00:00|3845.1|3839.1|3842.1|3836.1|3846.1|3840.1|3842.1|3836.1|70
1716487500000|2024-05-23 18:05:00|3843.1|3837.1|3842.6|3836.6|3844.1|3838.1|3839.1|3833.1|177
1716487800000|2024-05-23 18:10:00|3842.1|3836.1|3843.1|3837.1|3843.1|3837.1|3839.1|3833.1|60
1716488100000|2024-05-23 18:15:00|3844.1|3838.1|3841.1|3835.1|3846.1|3840.1|3841.1|3835.1|57
1716488400000|2024-05-23 18:20:00|3841.6|3835.6|3840.1|3834.1|3842.6|3836.6|3840.1|3834.1|36
1716488700000|2024-05-23 18:25:00|3840.6|3834.6|3841.6|3835.6|3845.1|3839.1|3840.6|3834.6|49
1716489000000|2024-05-23 18:30:00|3841.1|3835.1|3841.1|3835.1|3843.1|3837.1|3839.1|3833.1|43
1716489300000|2024-05-23 18:35:00|3842.1|3836.1|3845.1|3839.1|3845.6|3839.6|3840.6|3834.6|50
1716489600000|2024-05-23 18:40:00|3844.6|3838.6|3844.6|3838.6|3846.1|3840.1|3844.1|3838.1|44
1716489900000|2024-05-23 18:45:00|3844.1|3838.1|3842.1|3836.1|3845.1|3839.1|3841.6|3835.6|58
1716490200000|2024-05-23 18:50:00|3841.1|3835.1|3841.1|3835.1|3841.1|3835.1|3840.1|3834.1|76
1716490500000|2024-05-23 18:55:00|3840.1|3834.1|3844.6|3835.6|3844.6|3837.1|3838.6|3832.6|106
1716490800000|2024-05-23 19:00:00|3843.8|3834.8|3844.9|3835.9|3847.7|3838.7|3843.6|3834.6|0
1716491100000|2024-05-23 19:05:00|3845|3836|3845.4|3836.4|3846|3837|3843|3834|0
1716491400000|2024-05-23 19:10:00|3845.3|3836.3|3845.2|3836.2|3845.8|3836.8|3843|3834|0
1716491700000|2024-05-23 19:15:00|3845.3|3836.3|3846.2|3837.2|3847.3|3838.3|3843.5|3834.5|0
1716492000000|2024-05-23 19:20:00|3846.4|3837.4|3845.6|3836.6|3848.3|3839.3|3844.8|3835.8|0
1716492300000|2024-05-23 19:25:00|3845.4|3836.4|3845.5|3836.5|3846.7|3837.7|3844.7|3835.7|0
1716492600000|2024-05-23 19:30:00|3845.6|3836.6|3847.9|3838.9|3848.4|3839.4|3845.6|3836.6|0
1716492900000|2024-05-23 19:35:00|3848|3839|3848.9|3839.9|3849.4|3840.4|3847.7|3838.7|0
1716493200000|2024-05-23 19:40:00|3849.1|3840.1|3848.9|3839.9|3849.7|3840.7|3846.6|3837.6|0
1716493500000|2024-05-23 19:45:00|3849.1|3840.1|3848.3|3839.3|3849.1|3840.1|3846.4|3837.4|0
1716493800000|2024-05-23 19:50:00|3848.7|3839.7|3849.9|3840.9|3851.6|3842.6|3846.7|3837.7|0
1716494100000|2024-05-23 19:55:00|3849.8|3840.8|3849.7|3840.7|3850.4|3841.4|3846.8|3837.8|0
1716494400000|2024-05-23 20:00:00|3852|3843|3849.6|3840.6|3852.4|3843.4|3849.6|3840.6|0
1716494700000|2024-05-23 20:05:00|3849.8|3840.8|3852.6|3843.6|3853.3|3844.3|3849.6|3840.6|0
1716495000000|2024-05-23 20:10:00|3852.7|3843.7|3852.1|3843.1|3852.9|3843.9|3851.9|3842.9|0
1716495300000|2024-05-23 20:15:00|3852.3|3843.3|3852.4|3843.4|3852.9|3843.9|3852.3|3843.3|0
1716495600000|2024-05-23 20:20:00|3852.6|3843.6|3852.3|3843.3|3852.7|3843.7|3852.1|3843.1|0
1716495900000|2024-05-23 20:25:00|3852.4|3843.4|3852.5|3843.5|3852.5|3843.5|3852.1|3843.1|0
1716496200000|2024-05-23 20:30:00|3852.6|3843.6|3853.5|3844.5|3853.8|3844.8|3852.5|3843.5|0
1716496500000|2024-05-23 20:35:00|3853.6|3844.6|3853|3844|3853.8|3844.8|3853|3844|0
1716496800000|2024-05-23 20:40:00|3852.9|3843.9|3853|3844|3853|3844|3852.7|3843.7|0
1716497100000|2024-05-23 20:45:00|3853.3|3844.3|3853.3|3844.3|3853.3|3844.3|3853|3844|0
1716497400000|2024-05-23 20:50:00|3853.2|3844.2|3853.3|3844.3|3853.4|3844.4|3853.2|3844.2|0
1716497700000|2024-05-23 20:55:00|3853.2|3844.2|3853.3|3844.3|3853.6|3844.6|3853.2|3844.2|0
1716498000000|2024-05-23 21:00:00|3853.2|3844.2|3852.9|3843.9|3853.2|3844.2|3852.7|3843.7|0
1716498300000|2024-05-23 21:05:00|3852.8|3843.8|3852.5|3843.5|3852.8|3843.8|3852.5|3843.5|0
1716498600000|2024-05-23 21:10:00|3852.7|3843.7|3853.5|3844.5|3853.5|3844.5|3852.7|3843.7|0
1716498900000|2024-05-23 21:15:00|3853.4|3844.4|3853.3|3844.3|3853.5|3844.5|3853.2|3844.2|0
1716499500000|2024-05-23 21:25:00|3853.2|3844.2|3852.4|3843.4|3853.2|3844.2|3852.4|3843.4|0
1716499800000|2024-05-23 21:30:00|3852.7|3843.7|3852.7|3843.7|3852.7|3843.7|3852.7|3843.7|0
1716500100000|2024-05-23 21:35:00|3852.8|3843.8|3852.7|3843.7|3852.8|3843.8|3852.7|3843.7|0
1716500400000|2024-05-23 21:40:00|3852.6|3843.6|3852.7|3843.7|3852.7|3843.7|3852.6|3843.6|0
1716501000000|2024-05-23 21:50:00|3852.6|3843.6|3852.5|3843.5|3852.7|3843.7|3852.5|3843.5|0
1716501300000|2024-05-23 21:55:00|3852.8|3843.8|3852.7|3843.7|3852.9|3843.9|3852.7|3843.7|0
1716501600000|2024-05-23 22:00:00|3853.2|3844.2|3854.1|3845.1|3854.5|3845.5|3853.2|3844.2|0
1716501900000|2024-05-23 22:05:00|3854|3845|3854|3845|3854.3|3845.3|3853.7|3844.7|0
1716502200000|2024-05-23 22:10:00|3853.9|3844.9|3853.3|3844.3|3853.9|3844.9|3853.2|3844.2|0
1716502500000|2024-05-23 22:15:00|3853.5|3844.5|3853.8|3844.8|3853.8|3844.8|3853.2|3844.2|0
1716502800000|2024-05-23 22:20:00|3853.9|3844.9|3853.9|3844.9|3854.1|3845.1|3853.8|3844.8|0
1716503100000|2024-05-23 22:25:00|3853.8|3844.8|3854.2|3845.2|3854.2|3845.2|3853.6|3844.6|0
1716503400000|2024-05-23 22:30:00|3854.3|3845.3|3854.2|3845.2|3854.5|3845.5|3854.2|3845.2|0
1716503700000|2024-05-23 22:35:00|3854.4|3845.4|3853.9|3844.9|3854.4|3845.4|3853.9|3844.9|0
1716504000000|2024-05-23 22:40:00|3854.1|3845.1|3854.1|3845.1|3854.1|3845.1|3853.9|3844.9|0
1716504300000|2024-05-23 22:45:00|3853.9|3844.9|3854.1|3845.1|3854.1|3845.1|3853.9|3844.9|0
1716504600000|2024-05-23 22:50:00|3853.9|3844.9|3854.4|3845.4|3854.5|3845.5|3853.9|3844.9|0
1716504900000|2024-05-23 22:55:00|3854.2|3845.2|3854.4|3845.4|3854.4|3845.4|3854.1|3845.1|0
1716505200000|2024-05-23 23:00:00|3854.5|3845.5|3854.5|3845.5|3854.5|3845.5|3854.2|3845.2|0
1716505500000|2024-05-23 23:05:00|3854.4|3845.4|3854.7|3845.7|3854.7|3845.7|3854.4|3845.4|0
1716505800000|2024-05-23 23:10:00|3854.6|3845.6|3854.7|3845.7|3854.8|3845.8|3854.5|3845.5|0
1716506100000|2024-05-23 23:15:00|3854.8|3845.8|3855.7|3846.7|3855.7|3846.7|3854.8|3845.8|0
1716506400000|2024-05-23 23:20:00|3855.8|3846.8|3855.7|3846.7|3856.3|3847.3|3855.7|3846.7|0
1716506700000|2024-05-23 23:25:00|3855.6|3846.6|3855.7|3846.7|3855.7|3846.7|3855.6|3846.6|0
1716507000000|2024-05-23 23:30:00|3855.6|3846.6|3855.6|3846.6|3855.7|3846.7|3855.3|3846.3|0
1716507300000|2024-05-23 23:35:00|3855.5|3846.5|3855.9|3846.9|3855.9|3846.9|3855.4|3846.4|0
1716507600000|2024-05-23 23:40:00|3855.7|3846.7|3854.8|3845.8|3855.8|3846.8|3854.7|3845.7|0
1716507900000|2024-05-23 23:45:00|3854.7|3845.7|3854.6|3845.6|3854.8|3845.8|3854.3|3845.3|0
1716508200000|2024-05-23 23:50:00|3854.4|3845.4|3854.4|3845.4|3854.6|3845.6|3854.3|3845.3|0
1716508500000|2024-05-23 23:55:00|3854.3|3845.3|3854|3845|3854.3|3845.3|3853.4|3844.4|0
1716508800000|2024-05-24 00:00:00|3853.8|3844.8|3854.4|3845.4|3854.4|3845.4|3853.4|3844.4|0
1716509100000|2024-05-24 00:05:00|3854.6|3845.6|3854.3|3845.3|3854.6|3845.6|3853.8|3844.8|0
1716509400000|2024-05-24 00:10:00|3854.2|3845.2|3853.8|3844.8|3854.3|3845.3|3853.4|3844.4|0
1716509700000|2024-05-24 00:15:00|3854|3845|3854.5|3845.5|3854.7|3845.7|3854|3845|0
1716510000000|2024-05-24 00:20:00|3854.6|3845.6|3855.4|3846.4|3855.4|3846.4|3854.6|3845.6|0
1716510300000|2024-05-24 00:25:00|3855.3|3846.3|3855.3|3846.3|3855.6|3846.6|3855|3846|0
1716510600000|2024-05-24 00:30:00|3855.4|3846.4|3855.4|3846.4|3855.5|3846.5|3854.9|3845.9|0
1716510900000|2024-05-24 00:35:00|3855.5|3846.5|3856.2|3847.2|3856.4|3847.4|3855.2|3846.2|0
1716511200000|2024-05-24 00:40:00|3856.3|3847.3|3856.4|3847.4|3856.4|3847.4|3856|3847|0
1716511500000|2024-05-24 00:45:00|3856.6|3847.6|3856.4|3847.4|3856.8|3847.8|3856.3|3847.3|0
1716511800000|2024-05-24 00:50:00|3856.6|3847.6|3857.2|3848.2|3857.3|3848.3|3856.6|3847.6|0
1716512100000|2024-05-24 00:55:00|3857|3848|3856.9|3847.9|3857.2|3848.2|3856.8|3847.8|0
1716512400000|2024-05-24 01:00:00|3856.8|3847.8|3857.1|3848.1|3857.5|3848.5|3856.8|3847.8|0
1716512700000|2024-05-24 01:05:00|3857|3848|3856.7|3847.7|3857.1|3848.1|3856.6|3847.6|0
1716513000000|2024-05-24 01:10:00|3856.6|3847.6|3855.2|3846.2|3857|3848|3854.8|3845.8|0
1716513300000|2024-05-24 01:15:00|3855.1|3846.1|3862.1|3858.1|3862.1|3858.1|3839.6|3835.6|957
1716513600000|2024-05-24 01:20:00|3861.6|3857.6|3873.6|3869.6|3874.1|3870.1|3861.6|3857.6|2337
1716513900000|2024-05-24 01:25:00|3874.6|3870.6|3870.1|3866.1|3879.1|3875.1|3869.1|3865.1|601
1716514200000|2024-05-24 01:30:00|3869.1|3865.1|3865.1|3861.1|3873.6|3869.6|3854.1|3850.1|6885
1716514500000|2024-05-24 01:35:00|3864.6|3860.6|3877.1|3873.1|3877.6|3873.6|3859.1|3855.1|2939
1716514800000|2024-05-24 01:40:00|3876.6|3872.6|3881.6|3877.6|3894.1|3890.1|3874.1|3870.1|6157
1716515100000|2024-05-24 01:45:00|3881.1|3877.1|3879.1|3875.1|3882.6|3878.6|3871.1|3867.1|1395
1716515400000|2024-05-24 01:50:00|3878.1|3874.1|3863.1|3859.1|3883.1|3879.1|3861.1|3857.1|1592
1716515700000|2024-05-24 01:55:00|3863.6|3859.6|3856.1|3852.1|3870.1|3866.1|3853.1|3849.1|1096
1716516000000|2024-05-24 02:00:00|3856.6|3852.6|3842.1|3838.1|3857.1|3853.1|3842.1|3838.1|1487
1716516300000|2024-05-24 02:05:00|3841.6|3837.6|3832.1|3828.1|3844.1|3840.1|3831.1|3827.1|1488
1716516600000|2024-05-24 02:10:00|3831.6|3827.6|3824.1|3820.1|3835.1|3831.1|3823.1|3819.1|1508
1716516900000|2024-05-24 02:15:00|3823.6|3819.6|3829.1|3825.1|3833.1|3829.1|3823.1|3819.1|1250
1716517200000|2024-05-24 02:20:00|3828.1|3824.1|3815.1|3811.1|3830.1|3826.1|3814.6|3810.6|1307
1716517500000|2024-05-24 02:25:00|3814.6|3810.6|3821.1|3817.1|3823.1|3819.1|3811.1|3807.1|1501
1716517800000|2024-05-24 02:30:00|3820.6|3816.6|3816.1|3812.1|3820.6|3816.6|3808.6|3804.6|1194
1716518100000|2024-05-24 02:35:00|3815.6|3811.6|3811.1|3807.1|3818.1|3814.1|3807.1|3803.1|1108
1716518400000|2024-05-24 02:40:00|3810.1|3806.1|3807.1|3803.1|3812.1|3808.1|3803.1|3799.1|1001
1716518700000|2024-05-24 02:45:00|3807.6|3803.6|3816.1|3812.1|3826.1|3822.1|3807.1|3803.1|16828
1716519000000|2024-05-24 02:50:00|3815.6|3811.6|3822.1|3818.1|3830.6|3826.6|3814.6|3810.6|1057
1716519300000|2024-05-24 02:55:00|3821.1|3817.1|3820.1|3816.1|3823.1|3819.1|3814.1|3810.1|704
1716519600000|2024-05-24 03:00:00|3819.6|3815.6|3826.1|3822.1|3832.1|3828.1|3818.1|3814.1|591
1716519900000|2024-05-24 03:05:00|3825.6|3821.6|3838.1|3834.1|3838.1|3834.1|3825.1|3821.1|683
1716520200000|2024-05-24 03:10:00|3837.1|3833.1|3837.6|3833.6|3842.1|3838.1|3833.1|3829.1|931
1716520500000|2024-05-24 03:15:00|3838.1|3834.1|3840.1|3836.1|3843.1|3839.1|3835.1|3831.1|692
1716520800000|2024-05-24 03:20:00|3839.6|3835.6|3830.1|3826.1|3842.1|3838.1|3828.1|3824.1|1474
1716521100000|2024-05-24 03:25:00|3829.6|3825.6|3827.1|3823.1|3830.1|3826.1|3823.1|3819.1|650
1716521400000|2024-05-24 03:30:00|3826.6|3822.6|3825.1|3821.1|3828.1|3824.1|3822.1|3818.1|334
1716521700000|2024-05-24 03:35:00|3824.1|3820.1|3829.1|3825.1|3831.1|3827.1|3824.1|3820.1|288
1716522000000|2024-05-24 03:40:00|3828.6|3824.6|3822.1|3818.1|3830.1|3826.1|3822.1|3818.1|153
1716522300000|2024-05-24 03:45:00|3823.1|3819.1|3822.6|3818.6|3826.1|3822.1|3822.1|3818.1|161
1716522600000|2024-05-24 03:50:00|3823.1|3819.1|3823.1|3819.1|3824.1|3820.1|3821.1|3817.1|372
1716522900000|2024-05-24 03:55:00|3822.1|3818.1|3824.1|3820.1|3826.1|3822.1|3822.1|3818.1|155
1716523200000|2024-05-24 04:00:00|3825.6|3816.6|3825.7|3816.7|3825.7|3816.7|3825.5|3816.5|0
1716523500000|2024-05-24 04:05:00|3825.6|3816.6|3825.7|3816.7|3825.9|3816.9|3825.5|3816.5|0
1716523800000|2024-05-24 04:10:00|3825.8|3816.8|3826.6|3817.6|3826.6|3817.6|3825.7|3816.7|0
1716524100000|2024-05-24 04:15:00|3826.4|3817.4|3826.3|3817.3|3826.6|3817.6|3826.3|3817.3|0
1716524400000|2024-05-24 04:20:00|3826.2|3817.2|3825.9|3816.9|3826.3|3817.3|3825.9|3816.9|0
1716524700000|2024-05-24 04:25:00|3825.8|3816.8|3825.9|3816.9|3826.1|3817.1|3825.8|3816.8|0
1716525000000|2024-05-24 04:30:00|3825.8|3816.8|3825.3|3816.3|3825.8|3816.8|3825.3|3816.3|0
1716525300000|2024-05-24 04:35:00|3825.5|3816.5|3825.5|3816.5|3825.6|3816.6|3825.3|3816.3|0
1716525600000|2024-05-24 04:40:00|3825.6|3816.6|3825.9|3816.9|3825.9|3816.9|3825.6|3816.6|0
1716525900000|2024-05-24 04:45:00|3826.1|3817.1|3826.2|3817.2|3826.3|3817.3|3826.1|3817.1|0
1716526200000|2024-05-24 04:50:00|3826.1|3817.1|3826|3817|3826.3|3817.3|3825.8|3816.8|0
1716526500000|2024-05-24 04:55:00|3826.1|3817.1|3826.1|3817.1|3826.3|3817.3|3826.1|3817.1|0
1716526800000|2024-05-24 05:00:00|3825.9|3816.9|3830.6|3826.6|3836.1|3832.1|3819.1|3815.1|1261
1716527100000|2024-05-24 05:05:00|3831.1|3827.1|3824.1|3820.1|3832.1|3828.1|3821.6|3817.6|486
1716527400000|2024-05-24 05:10:00|3823.6|3819.6|3824.1|3820.1|3824.6|3820.6|3817.1|3813.1|476
1716527700000|2024-05-24 05:15:00|3823.1|3819.1|3819.1|3815.1|3827.1|3823.1|3816.1|3812.1|892
1716528000000|2024-05-24 05:20:00|3818.1|3814.1|3822.1|3818.1|3824.1|3820.1|3816.1|3812.1|472
1716528300000|2024-05-24 05:25:00|3821.1|3817.1|3813.1|3809.1|3821.1|3817.1|3812.6|3808.6|537
1716528600000|2024-05-24 05:30:00|3812.1|3808.1|3806.1|3802.1|3813.1|3809.1|3803.1|3799.1|1456
1716528900000|2024-05-24 05:35:00|3805.1|3801.1|3808.1|3804.1|3811.1|3807.1|3805.1|3801.1|637
1716529200000|2024-05-24 05:40:00|3807.6|3803.6|3808.1|3804.1|3812.1|3808.1|3803.6|3799.6|1199
1716529500000|2024-05-24 05:45:00|3808.6|3804.6|3809.1|3805.1|3809.1|3805.1|3805.1|3801.1|626
1716529800000|2024-05-24 05:50:00|3808.1|3804.1|3812.1|3808.1|3815.1|3811.1|3806.1|3802.1|562
1716530100000|2024-05-24 05:55:00|3811.6|3807.6|3808.1|3804.1|3811.6|3807.6|3806.1|3802.1|657
1716530400000|2024-05-24 06:00:00|3807.1|3803.1|3809.1|3805.1|3810.1|3806.1|3804.1|3800.1|484
1716530700000|2024-05-24 06:05:00|3809.6|3805.6|3811.1|3807.1|3813.6|3809.6|3808.1|3804.1|558
1716531000000|2024-05-24 06:10:00|3810.6|3806.6|3813.1|3809.1|3814.1|3810.1|3806.1|3802.1|509
1716531300000|2024-05-24 06:15:00|3812.6|3808.6|3803.1|3799.1|3813.1|3809.1|3803.1|3799.1|1228
1716531600000|2024-05-24 06:20:00|3802.6|3798.6|3799.1|3795.1|3804.1|3800.1|3799.1|3795.1|1150
1716531900000|2024-05-24 06:25:00|3798.1|3794.1|3794.1|3790.1|3798.1|3794.1|3791.1|3787.1|2019
1716532200000|2024-05-24 06:30:00|3794.6|3790.6|3791.1|3787.1|3796.1|3792.1|3789.1|3785.1|838
1716532500000|2024-05-24 06:35:00|3791.6|3787.6|3795.1|3791.1|3797.1|3793.1|3788.1|3784.1|902
1716532800000|2024-05-24 06:40:00|3794.1|3790.1|3789.1|3785.1|3795.1|3791.1|3787.1|3783.1|829
1716533100000|2024-05-24 06:45:00|3788.6|3784.6|3788.6|3784.6|3791.1|3787.1|3786.1|3782.1|1827
1716533400000|2024-05-24 06:50:00|3788.1|3784.1|3786.1|3782.1|3789.1|3785.1|3784.1|3780.1|12001
1716533700000|2024-05-24 06:55:00|3786.6|3782.6|3793.1|3789.1|3793.1|3789.1|3784.6|3780.6|1536
1716534000000|2024-05-24 07:00:00|3794.1|3790.1|3790.1|3786.1|3796.1|3792.1|3790.1|3786.1|964
1716534300000|2024-05-24 07:05:00|3790.6|3786.6|3785.1|3781.1|3791.1|3787.1|3781.1|3777.1|975
1716534600000|2024-05-24 07:10:00|3784.6|3780.6|3782.1|3778.1|3786.1|3782.1|3781.1|3777.1|4041
1716534900000|2024-05-24 07:15:00|3782.6|3778.6|3790.1|3786.1|3790.1|3786.1|3782.1|3778.1|636
1716535200000|2024-05-24 07:20:00|3789.6|3785.6|3792.1|3788.1|3793.1|3789.1|3788.1|3784.1|522
1716535500000|2024-05-24 07:25:00|3791.6|3787.6|3792.1|3788.1|3795.1|3791.1|3791.1|3787.1|533
1716535800000|2024-05-24 07:30:00|3791.6|3787.6|3793.6|3789.6|3798.1|3794.1|3790.6|3786.6|606
1716536100000|2024-05-24 07:35:00|3793.1|3789.1|3791.1|3787.1|3795.1|3791.1|3791.1|3787.1|956
1716536400000|2024-05-24 07:40:00|3791.6|3787.6|3790.1|3786.1|3792.1|3788.1|3787.1|3783.1|1123
1716536700000|2024-05-24 07:45:00|3791.1|3787.1|3795.1|3791.1|3795.6|3791.6|3791.1|3787.1|2437
1716537000000|2024-05-24 07:50:00|3795.6|3791.6|3793.1|3789.1|3796.1|3792.1|3792.6|3788.6|2212
1716537300000|2024-05-24 07:55:00|3792.6|3788.6|3795.1|3791.1|3795.1|3791.1|3792.1|3788.1|1258
1716537600000|2024-05-24 08:00:00|3794.1|3790.1|3795.6|3791.6|3798.6|3794.6|3792.1|3788.1|1259
1716537900000|2024-05-24 08:05:00|3796.1|3792.1|3798.1|3794.1|3800.1|3796.1|3794.6|3790.6|5025
1716538200000|2024-05-24 08:10:00|3798.6|3794.6|3797.6|3793.6|3802.1|3798.1|3797.1|3793.1|1296
1716538500000|2024-05-24 08:15:00|3798.1|3794.1|3797.6|3793.6|3799.6|3795.6|3796.6|3792.6|1750
1716538800000|2024-05-24 08:20:00|3797.1|3793.1|3803.1|3799.1|3803.6|3799.6|3797.1|3793.1|3304
1716539100000|2024-05-24 08:25:00|3803.6|3799.6|3802.6|3798.6|3805.1|3801.1|3800.6|3796.6|976
1716539400000|2024-05-24 08:30:00|3805|3796|3806.5|3797.5|3806.9|3797.9|3805|3796|3
1716539700000|2024-05-24 08:35:00|3806.4|3797.4|3807|3798|3807.1|3798.1|3805.8|3796.8|0
1716540000000|2024-05-24 08:40:00|3807.1|3798.1|3807.7|3798.7|3808|3799|3807.1|3798.1|0
1716540300000|2024-05-24 08:45:00|3807.8|3798.8|3808.6|3799.6|3808.6|3799.6|3807.5|3798.5|0
1716540600000|2024-05-24 08:50:00|3808.5|3799.5|3808.4|3799.4|3808.7|3799.7|3807.9|3798.9|0
1716540900000|2024-05-24 08:55:00|3808.2|3799.2|3807.8|3798.8|3808.4|3799.4|3807.8|3798.8|0
1716541200000|2024-05-24 09:00:00|3808|3799|3807.6|3798.6|3808.2|3799.2|3807.4|3798.4|0
1716541500000|2024-05-24 09:05:00|3807.7|3798.7|3808.4|3799.4|3808.5|3799.5|3807.7|3798.7|0
1716541800000|2024-05-24 09:10:00|3808.5|3799.5|3808.3|3799.3|3808.5|3799.5|3808.1|3799.1|0
1716542100000|2024-05-24 09:15:00|3806.6|3799.6|3810.6|3803.6|3811.6|3804.6|3806.6|3799.6|154
1716542400000|2024-05-24 09:20:00|3811.6|3804.6|3809.6|3801.6|3811.6|3804.6|3807.6|3800.6|82
1716542700000|2024-05-24 09:25:00|3808.6|3802.6|3809.6|3802.6|3809.6|3802.6|3807.6|3800.6|50
1716543000000|2024-05-24 09:30:00|3810.6|3803.6|3809.6|3802.6|3810.6|3803.6|3808.6|3801.6|78
1716543300000|2024-05-24 09:35:00|3808.6|3801.6|3809.6|3801.6|3809.6|3801.6|3806.6|3799.6|27
1716543600000|2024-05-24 09:40:00|3808.6|3802.6|3809.6|3801.6|3810.6|3803.6|3808.6|3801.6|67
1716543900000|2024-05-24 09:45:00|3810.6|3802.6|3810.6|3803.6|3811.6|3804.6|3809.6|3801.6|96
1716544200000|2024-05-24 09:50:00|3809.6|3802.6|3810.6|3803.6|3811.6|3804.6|3809.6|3802.6|36
1716544500000|2024-05-24 09:55:00|3809.6|3802.6|3810.6|3803.6|3810.6|3803.6|3809.6|3802.6|12
1716544800000|2024-05-24 10:00:00|3809.6|3802.6|3811.6|3804.6|3811.6|3804.6|3809.6|3802.6|9
1716545100000|2024-05-24 10:05:00|3812.6|3803.6|3812.6|3805.6|3812.6|3805.6|3812.6|3803.6|12
1716545400000|2024-05-24 10:10:00|3811.6|3804.6|3812.6|3805.6|3813.6|3806.6|3811.6|3804.6|19
1716545700000|2024-05-24 10:15:00|3813.6|3806.6|3816.6|3809.6|3816.6|3809.6|3813.6|3805.6|91
1716546000000|2024-05-24 10:20:00|3815.6|3808.6|3816.6|3809.6|3816.6|3809.6|3815.6|3808.6|83
1716546300000|2024-05-24 10:25:00|3815.6|3808.6|3816.6|3809.6|3816.6|3809.6|3815.6|3808.6|17
1716546600000|2024-05-24 10:30:00|3815.6|3808.6|3815.6|3808.6|3816.6|3809.6|3813.6|3806.6|40
1716546900000|2024-05-24 10:35:00|3814.6|3807.6|3817.6|3810.6|3817.6|3810.6|3814.6|3807.6|22
1716547200000|2024-05-24 10:40:00|3818.6|3811.6|3818.6|3810.6|3819.6|3812.6|3817.6|3810.6|48
1716547500000|2024-05-24 10:45:00|3817.6|3809.6|3816.6|3809.6|3817.6|3809.6|3816.6|3809.6|2
1716547800000|2024-05-24 10:50:00|3817.6|3810.6|3817.6|3809.6|3820.6|3813.6|3816.6|3809.6|58
1716548100000|2024-05-24 10:55:00|3816.6|3810.6|3816.6|3808.6|3817.6|3810.6|3815.6|3807.6|13
1716548400000|2024-05-24 11:00:00|3815.6|3809.6|3818.6|3811.6|3818.6|3811.6|3815.6|3808.6|10
1716548700000|2024-05-24 11:05:00|3817.6|3810.6|3818.6|3811.6|3819.6|3812.6|3817.6|3810.6|33
1716549000000|2024-05-24 11:10:00|3819.6|3812.6|3817.6|3809.6|3819.6|3812.6|3816.6|3809.6|30
1716549300000|2024-05-24 11:15:00|3818.6|3810.6|3818.6|3811.6|3819.6|3811.6|3817.6|3810.6|39
1716549600000|2024-05-24 11:20:00|3819.6|3812.6|3818.6|3810.6|3820.6|3813.6|3817.6|3810.6|50
1716549900000|2024-05-24 11:25:00|3817.6|3811.6|3817.6|3810.6|3818.6|3811.6|3817.6|3810.6|28
1716550200000|2024-05-24 11:30:00|3816.6|3809.6|3816.6|3809.6|3818.6|3810.6|3816.6|3809.6|80
1716550500000|2024-05-24 11:35:00|3815.6|3808.6|3815.6|3808.6|3816.6|3809.6|3815.6|3807.6|88
1716550800000|2024-05-24 11:40:00|3816.6|3809.6|3815.6|3808.6|3817.6|3810.6|3815.6|3807.6|21
1716551100000|2024-05-24 11:45:00|3814.6|3807.6|3815.6|3808.6|3816.6|3809.6|3814.6|3807.6|117
1716551400000|2024-05-24 11:50:00|3816.6|3809.6|3817.6|3810.6|3817.6|3810.6|3816.6|3809.6|35
1716551700000|2024-05-24 11:55:00|3818.6|3811.6|3818.6|3811.6|3818.6|3811.6|3818.6|3810.6|28
1716552000000|2024-05-24 12:00:00|3817.6|3810.6|3812.6|3805.6|3817.6|3810.6|3812.6|3805.6|45
1716552300000|2024-05-24 12:05:00|3811.6|3804.6|3811.6|3804.6|3812.6|3805.6|3811.6|3804.6|15
1716552600000|2024-05-24 12:10:00|3810.6|3803.6|3809.6|3801.6|3811.6|3804.6|3808.6|3801.6|71
1716552900000|2024-05-24 12:15:00|3810.6|3802.6|3811.6|3804.6|3811.6|3804.6|3809.6|3802.6|62
1716553200000|2024-05-24 12:20:00|3810.6|3803.6|3810.6|3803.6|3811.6|3804.6|3809.6|3802.6|8
1716553500000|2024-05-24 12:25:00|3811.6|3804.6|3812.6|3804.6|3812.6|3805.6|3811.6|3803.6|31
1716553800000|2024-05-24 12:30:00|3811.6|3802.6|3814.6|3806.6|3814.6|3806.6|3806.6|3798.6|40
1716554100000|2024-05-24 12:35:00|3813.6|3807.6|3815.6|3807.6|3815.6|3808.6|3813.6|3806.6|29
1716554400000|2024-05-24 12:40:00|3816.6|3808.6|3815.6|3808.6|3817.6|3809.6|3814.6|3807.6|25
1716554700000|2024-05-24 12:45:00|3816.6|3809.6|3814.6|3807.6|3816.6|3809.6|3812.6|3805.6|21
1716555000000|2024-05-24 12:50:00|3815.6|3808.6|3813.6|3806.6|3815.6|3808.6|3813.6|3806.6|26
1716555300000|2024-05-24 12:55:00|3812.6|3805.6|3814.6|3807.6|3816.6|3809.6|3812.6|3805.6|13
1716555600000|2024-05-24 13:00:00|3815.6|3806.6|3815.6|3808.6|3817.6|3810.6|3815.6|3806.6|19
1716555900000|2024-05-24 13:05:00|3816.6|3809.6|3816.6|3809.6|3816.6|3809.6|3815.6|3808.6|25
1716556200000|2024-05-24 13:10:00|3817.6|3810.6|3817.6|3809.6|3817.6|3810.6|3815.6|3808.6|44
1716556500000|2024-05-24 13:15:00|3816.6|3810.6|3814.6|3807.6|3816.6|3810.6|3812.6|3805.6|36
1716556800000|2024-05-24 13:20:00|3813.6|3806.6|3813.6|3806.6|3814.6|3807.6|3812.6|3805.6|24
1716557100000|2024-05-24 13:25:00|3814.6|3807.6|3813.6|3806.6|3814.6|3807.6|3809.6|3802.6|77
1716557400000|2024-05-24 13:30:00|3811.6|3804.6|3822.6|3815.6|3825.6|3818.6|3809.6|3802.6|672
1716557700000|2024-05-24 13:35:00|3823.6|3816.6|3820.6|3812.6|3830.6|3822.6|3818.6|3811.6|345
1716558000000|2024-05-24 13:40:00|3821.6|3813.6|3823.6|3815.6|3824.6|3817.6|3813.6|3806.6|250
1716558300000|2024-05-24 13:45:00|3822.6|3816.6|3822.6|3815.6|3826.6|3819.6|3818.6|3811.6|175
1716558600000|2024-05-24 13:50:00|3823.6|3816.6|3820.6|3813.6|3828.6|3821.6|3820.6|3812.6|182
1716558900000|2024-05-24 13:55:00|3821.6|3814.6|3820.6|3814.6|3824.6|3817.6|3819.6|3811.6|66
1716559200000|2024-05-24 14:00:00|3823.6|3817.6|3818.1|3812.1|3828.6|3822.6|3817.6|3811.6|138
1716559500000|2024-05-24 14:05:00|3818.6|3812.6|3816.6|3810.6|3822.1|3816.1|3814.6|3808.6|150
1716559800000|2024-05-24 14:10:00|3816.1|3810.1|3816.6|3810.6|3822.1|3816.1|3815.1|3809.1|67
1716560100000|2024-05-24 14:15:00|3817.1|3811.1|3817.1|3811.1|3818.6|3812.6|3814.1|3808.1|57
1716560400000|2024-05-24 14:20:00|3816.6|3810.6|3815.1|3809.1|3818.6|3812.6|3813.1|3807.1|27
1716560700000|2024-05-24 14:25:00|3814.6|3808.6|3814.6|3808.6|3816.1|3810.1|3813.6|3807.6|49
1716561000000|2024-05-24 14:30:00|3815.1|3809.1|3808.1|3802.1|3816.1|3810.1|3808.1|3802.1|169
1716561300000|2024-05-24 14:35:00|3807.6|3801.6|3807.1|3801.1|3810.1|3804.1|3804.1|3798.1|73
1716561600000|2024-05-24 14:40:00|3806.1|3800.1|3803.6|3797.6|3806.6|3800.6|3800.1|3794.1|152
1716561900000|2024-05-24 14:45:00|3803.1|3797.1|3803.1|3797.1|3804.1|3798.1|3801.1|3795.1|106
1716562200000|2024-05-24 14:50:00|3802.6|3796.6|3805.1|3799.1|3805.1|3799.1|3801.6|3795.6|269
1716562500000|2024-05-24 14:55:00|3806.1|3800.1|3800.6|3794.6|3807.1|3801.1|3799.1|3793.1|83
1716562800000|2024-05-24 15:00:00|3800.1|3794.1|3800.1|3794.1|3802.1|3796.1|3795.1|3789.1|107
1716563100000|2024-05-24 15:05:00|3799.6|3793.6|3799.6|3793.6|3801.6|3795.6|3798.1|3792.1|22
1716563400000|2024-05-24 15:10:00|3800.1|3794.1|3800.6|3794.6|3801.6|3795.6|3797.1|3791.1|38
1716563700000|2024-05-24 15:15:00|3800.1|3794.1|3809.1|3803.1|3809.1|3803.1|3798.6|3792.6|98
1716564000000|2024-05-24 15:20:00|3808.6|3802.6|3812.1|3806.1|3812.1|3806.1|3808.6|3802.6|137
1716564300000|2024-05-24 15:25:00|3812.6|3806.6|3807.6|3801.6|3813.1|3807.1|3807.1|3801.1|155
1716564600000|2024-05-24 15:30:00|3808.1|3802.1|3806.1|3800.1|3809.1|3803.1|3806.1|3800.1|34
1716564900000|2024-05-24 15:35:00|3806.6|3800.6|3802.6|3796.6|3807.1|3801.1|3802.1|3796.1|33
1716565200000|2024-05-24 15:40:00|3803.1|3797.1|3799.1|3793.1|3804.1|3798.1|3797.1|3791.1|88
1716565500000|2024-05-24 15:45:00|3798.6|3792.6|3800.1|3794.1|3801.1|3795.1|3797.6|3791.6|34
1716565800000|2024-05-24 15:50:00|3799.1|3793.1|3800.1|3794.1|3800.1|3794.1|3798.1|3792.1|11
1716566100000|2024-05-24 15:55:00|3801.1|3795.1|3805.1|3799.1|3805.1|3799.1|3800.6|3794.6|18
1716566400000|2024-05-24 16:00:00|3804.6|3798.6|3806.1|3800.1|3806.6|3800.6|3803.6|3797.6|18
1716566700000|2024-05-24 16:05:00|3806.6|3800.6|3818.1|3812.1|3818.6|3812.6|3806.6|3800.6|98
1716567000000|2024-05-24 16:10:00|3819.1|3813.1|3829.6|3823.6|3831.1|3825.1|3819.1|3813.1|219
1716567300000|2024-05-24 16:15:00|3830.1|3824.1|3833.1|3827.1|3833.6|3827.6|3828.1|3822.1|156
1716567600000|2024-05-24 16:20:00|3832.6|3826.6|3831.1|3825.1|3836.1|3830.1|3831.1|3825.1|106
1716567900000|2024-05-24 16:25:00|3831.6|3825.6|3833.1|3827.1|3834.6|3828.6|3830.1|3824.1|37
1716568200000|2024-05-24 16:30:00|3834.1|3828.1|3832.1|3826.1|3836.1|3830.1|3832.1|3826.1|54
1716568500000|2024-05-24 16:35:00|3832.6|3826.6|3833.1|3827.1|3836.1|3830.1|3830.6|3824.6|45
1716568800000|2024-05-24 16:40:00|3832.1|3826.1|3834.1|3828.1|3834.1|3828.1|3831.1|3825.1|18
1716569100000|2024-05-24 16:45:00|3833.1|3827.1|3834.1|3828.1|3835.1|3829.1|3833.1|3827.1|18
1716569400000|2024-05-24 16:50:00|3833.6|3827.6|3831.1|3825.1|3833.6|3827.6|3829.6|3823.6|18
1716569700000|2024-05-24 16:55:00|3830.6|3824.6|3825.6|3819.6|3830.6|3824.6|3823.1|3817.1|38
1716570000000|2024-05-24 17:00:00|3826.1|3820.1|3825.1|3819.1|3826.1|3820.1|3823.1|3817.1|41
1716570300000|2024-05-24 17:05:00|3824.6|3818.6|3826.1|3820.1|3827.1|3821.1|3823.1|3817.1|20
1716570600000|2024-05-24 17:10:00|3826.6|3820.6|3827.1|3821.1|3828.1|3822.1|3825.1|3819.1|18
1716570900000|2024-05-24 17:15:00|3826.6|3820.6|3823.1|3817.1|3827.1|3821.1|3822.6|3816.6|33
1716571200000|2024-05-24 17:20:00|3823.6|3817.6|3823.1|3817.1|3825.1|3819.1|3821.6|3815.6|26
1716571500000|2024-05-24 17:25:00|3822.6|3816.6|3822.1|3816.1|3823.6|3817.6|3821.1|3815.1|37
1716571800000|2024-05-24 17:30:00|3821.6|3815.6|3824.1|3818.1|3824.6|3818.6|3821.1|3815.1|23
1716572100000|2024-05-24 17:35:00|3823.1|3817.1|3826.1|3820.1|3826.6|3820.6|3822.6|3816.6|11
1716572400000|2024-05-24 17:40:00|3825.1|3819.1|3826.1|3820.1|3826.1|3820.1|3824.1|3818.1|37
1716572700000|2024-05-24 17:45:00|3826.6|3820.6|3825.6|3819.6|3826.6|3820.6|3824.1|3818.1|33
1716573000000|2024-05-24 17:50:00|3826.1|3820.1|3828.1|3822.1|3829.1|3823.1|3826.1|3820.1|40
1716573300000|2024-05-24 17:55:00|3827.1|3821.1|3832.1|3826.1|3832.1|3826.1|3827.1|3821.1|80
1716573600000|2024-05-24 18:00:00|3831.6|3825.6|3829.1|3823.1|3831.6|3825.6|3828.1|3822.1|81
1716573900000|2024-05-24 18:05:00|3828.6|3822.6|3827.1|3821.1|3828.6|3822.6|3826.1|3820.1|22
1716574200000|2024-05-24 18:10:00|3826.6|3820.6|3828.1|3822.1|3828.1|3822.1|3826.1|3820.1|16
1716574500000|2024-05-24 18:15:00|3828.6|3822.6|3825.6|3819.6|3829.1|3823.1|3825.1|3819.1|31
1716574800000|2024-05-24 18:20:00|3825.1|3819.1|3823.1|3817.1|3827.1|3821.1|3823.1|3817.1|38
1716575100000|2024-05-24 18:25:00|3823.6|3817.6|3824.1|3818.1|3824.1|3818.1|3822.1|3816.1|52
1716575400000|2024-05-24 18:30:00|3823.6|3817.6|3824.1|3818.1|3826.1|3820.1|3823.1|3817.1|46
1716575700000|2024-05-24 18:35:00|3824.6|3818.6|3822.1|3816.1|3825.1|3819.1|3820.1|3814.1|46
1716576000000|2024-05-24 18:40:00|3822.6|3816.6|3823.1|3817.1|3823.1|3817.1|3821.1|3815.1|32
1716576300000|2024-05-24 18:45:00|3822.6|3816.6|3822.1|3816.1|3823.1|3817.1|3821.6|3815.6|16
1716576600000|2024-05-24 18:50:00|3822.6|3816.6|3821.1|3815.1|3823.1|3817.1|3820.1|3814.1|18
1716576900000|2024-05-24 18:55:00|3820.6|3814.6|3824.1|3815.1|3824.1|3816.6|3820.6|3814.6|59
1716577200000|2024-05-24 19:00:00|3823.3|3814.3|3820.6|3811.6|3823.5|3814.5|3819|3810|0
1716577500000|2024-05-24 19:05:00|3820.7|3811.7|3821.5|3812.5|3822.1|3813.1|3820.2|3811.2|0
1716577800000|2024-05-24 19:10:00|3821.4|3812.4|3821.8|3812.8|3822.8|3813.8|3821.4|3812.4|0
1716578100000|2024-05-24 19:15:00|3821.7|3812.7|3823.2|3814.2|3823.3|3814.3|3821.3|3812.3|0
1716578400000|2024-05-24 19:20:00|3823.1|3814.1|3822.6|3813.6|3823.2|3814.2|3822|3813|0
1716578700000|2024-05-24 19:25:00|3822.8|3813.8|3822.4|3813.4|3823.4|3814.4|3822|3813|0
1716579000000|2024-05-24 19:30:00|3822.3|3813.3|3824.2|3815.2|3824.2|3815.2|3821.6|3812.6|0
1716579300000|2024-05-24 19:35:00|3824.1|3815.1|3824.7|3815.7|3825.8|3816.8|3823.3|3814.3|0
1716579600000|2024-05-24 19:40:00|3824.6|3815.6|3822.5|3813.5|3824.7|3815.7|3822.4|3813.4|0
1716579900000|2024-05-24 19:45:00|3822.4|3813.4|3821.9|3812.9|3823.9|3814.9|3821.9|3812.9|0
1716580200000|2024-05-24 19:50:00|3822.3|3813.3|3824.1|3815.1|3824.2|3815.2|3821.9|3812.9|0
1716580500000|2024-05-24 19:55:00|3823.8|3814.8|3825.8|3816.8|3826|3817|3823|3814|0
1716580800000|2024-05-24 20:00:00|3826.5|3817.5|3825.3|3816.3|3827.4|3818.4|3825.3|3816.3|0
1716581100000|2024-05-24 20:05:00|3825.5|3816.5|3825.9|3816.9|3826.4|3817.4|3825.3|3816.3|0
1716581400000|2024-05-24 20:10:00|3825.8|3816.8|3825.6|3816.6|3826.1|3817.1|3825.6|3816.6|0
1716581700000|2024-05-24 20:15:00|3825.8|3816.8|3825.8|3816.8|3826.1|3817.1|3825.6|3816.6|0
1716582000000|2024-05-24 20:20:00|3825.9|3816.9|3826.2|3817.2|3826.2|3817.2|3825.8|3816.8|0
1716582300000|2024-05-24 20:25:00|3826.1|3817.1|3825.9|3816.9|3826.1|3817.1|3825.9|3816.9|0
1716582600000|2024-05-24 20:30:00|3825.8|3816.8|3826.2|3817.2|3826.4|3817.4|3825.8|3816.8|0
1716582900000|2024-05-24 20:35:00|3826.3|3817.3|3826.2|3817.2|3826.7|3817.7|3826.2|3817.2|0
1716583200000|2024-05-24 20:40:00|3826.3|3817.3|3826.3|3817.3|3826.7|3817.7|3825.9|3816.9|0
1716583500000|2024-05-24 20:45:00|3826.2|3817.2|3826.2|3817.2|3826.4|3817.4|3826.2|3817.2|0
1716583800000|2024-05-24 20:50:00|3826.1|3817.1|3826.2|3817.2|3826.4|3817.4|3826.1|3817.1|0
1716584100000|2024-05-24 20:55:00|3826.3|3817.3|3825.9|3816.9|3826.4|3817.4|3825.7|3816.7|0
1716760800000|2024-05-26 22:00:00|3826.8|3817.8|3826.5|3817.5|3826.9|3817.9|3826.3|3817.3|0
1716761100000|2024-05-26 22:05:00|3826.4|3817.4|3826.5|3817.5|3826.9|3817.9|3826.3|3817.3|0
1716761400000|2024-05-26 22:10:00|3826.6|3817.6|3826.9|3817.9|3827.1|3818.1|3826.6|3817.6|0
1716761700000|2024-05-26 22:15:00|3826.8|3817.8|3826.8|3817.8|3827.1|3818.1|3826.6|3817.6|0
1716762000000|2024-05-26 22:20:00|3826.9|3817.9|3826.5|3817.5|3826.9|3817.9|3826.5|3817.5|0
1716762300000|2024-05-26 22:25:00|3826.6|3817.6|3826.6|3817.6|3826.8|3817.8|3826.5|3817.5|0
1716762600000|2024-05-26 22:30:00|3826.5|3817.5|3826.2|3817.2|3826.6|3817.6|3826.2|3817.2|0
1716762900000|2024-05-26 22:35:00|3826.3|3817.3|3825.9|3816.9|3826.3|3817.3|3825.7|3816.7|0
1716763200000|2024-05-26 22:40:00|3825.8|3816.8|3825.6|3816.6|3825.8|3816.8|3825.4|3816.4|0
1716763500000|2024-05-26 22:45:00|3825.5|3816.5|3825.4|3816.4|3825.6|3816.6|3825.3|3816.3|0
1716763800000|2024-05-26 22:50:00|3825.6|3816.6|3824.7|3815.7|3825.6|3816.6|3824.7|3815.7|0
1716764100000|2024-05-26 22:55:00|3824.8|3815.8|3825.1|3816.1|3825.1|3816.1|3824.8|3815.8|0
1716764400000|2024-05-26 23:00:00|3825|3816|3823.9|3814.9|3825|3816|3823.8|3814.8|0
1716764700000|2024-05-26 23:05:00|3823.8|3814.8|3823.7|3814.7|3824|3815|3823.5|3814.5|0
1716765000000|2024-05-26 23:10:00|3823.5|3814.5|3823.8|3814.8|3823.8|3814.8|3823.5|3814.5|0
1716765300000|2024-05-26 23:15:00|3823.7|3814.7|3823.8|3814.8|3824.1|3815.1|3823.7|3814.7|0
1716765600000|2024-05-26 23:20:00|3823.7|3814.7|3823.5|3814.5|3823.8|3814.8|3823.2|3814.2|0
1716765900000|2024-05-26 23:25:00|3823.4|3814.4|3822.6|3813.6|3823.4|3814.4|3822.6|3813.6|0
1716766200000|2024-05-26 23:30:00|3822.5|3813.5|3822.5|3813.5|3822.9|3813.9|3822.3|3813.3|0
1716766500000|2024-05-26 23:35:00|3822.4|3813.4|3821.9|3812.9|3822.5|3813.5|3821.5|3812.5|0
1716766800000|2024-05-26 23:40:00|3821.8|3812.8|3821.5|3812.5|3821.9|3812.9|3821.5|3812.5|0
1716767100000|2024-05-26 23:45:00|3821.4|3812.4|3821.8|3812.8|3821.8|3812.8|3821.2|3812.2|0
1716767400000|2024-05-26 23:50:00|3821.9|3812.9|3822.1|3813.1|3822.2|3813.2|3821.5|3812.5|0
1716767700000|2024-05-26 23:55:00|3822|3813|3821.6|3812.6|3822|3813|3821.6|3812.6|0
1716768000000|2024-05-27 00:00:00|3821.7|3812.7|3821.7|3812.7|3822.2|3813.2|3821.1|3812.1|0
1716768300000|2024-05-27 00:05:00|3821.9|3812.9|3822.2|3813.2|3822.3|3813.3|3821.7|3812.7|0
1716768600000|2024-05-27 00:10:00|3822.3|3813.3|3822.3|3813.3|3822.5|3813.5|3821.7|3812.7|0
1716768900000|2024-05-27 00:15:00|3822.4|3813.4|3821.9|3812.9|3822.7|3813.7|3821.6|3812.6|0
1716769200000|2024-05-27 00:20:00|3821.8|3812.8|3821.2|3812.2|3821.9|3812.9|3821.1|3812.1|0
1716769500000|2024-05-27 00:25:00|3821.1|3812.1|3821.1|3812.1|3821.3|3812.3|3820.7|3811.7|0
1716769800000|2024-05-27 00:30:00|3820.9|3811.9|3821.5|3812.5|3821.6|3812.6|3820.9|3811.9|0
1716770100000|2024-05-27 00:35:00|3821.4|3812.4|3821.4|3812.4|3821.6|3812.6|3821.3|3812.3|0
1716770400000|2024-05-27 00:40:00|3821.5|3812.5|3821.5|3812.5|3821.6|3812.6|3821.3|3812.3|0
1716770700000|2024-05-27 00:45:00|3821.4|3812.4|3821.5|3812.5|3821.5|3812.5|3821.3|3812.3|0
1716771000000|2024-05-27 00:50:00|3821.4|3812.4|3821.4|3812.4|3821.5|3812.5|3821.1|3812.1|0
1716771300000|2024-05-27 00:55:00|3821.5|3812.5|3821.6|3812.6|3821.8|3812.8|3821.5|3812.5|0
1716771600000|2024-05-27 01:00:00|3821.8|3812.8|3821.7|3812.7|3822.4|3813.4|3821.6|3812.6|0
1716771900000|2024-05-27 01:05:00|3821.8|3812.8|3822|3813|3822.2|3813.2|3821.6|3812.6|0
1716772200000|2024-05-27 01:10:00|3821.9|3812.9|3821.7|3812.7|3821.9|3812.9|3821.6|3812.6|0
1716772500000|2024-05-27 01:15:00|3822|3813|3799.1|3795.1|3823.1|3819.1|3791.1|3787.1|958
1716772800000|2024-05-27 01:20:00|3800.1|3796.1|3804.1|3800.1|3808.6|3804.6|3795.1|3791.1|1361
1716773100000|2024-05-27 01:25:00|3803.6|3799.6|3806.6|3802.6|3806.6|3802.6|3800.6|3796.6|1317
1716773400000|2024-05-27 01:30:00|3807.1|3803.1|3814.1|3810.1|3831.6|3827.6|3803.6|3799.6|17855
1716773700000|2024-05-27 01:35:00|3814.6|3810.6|3813.6|3809.6|3820.1|3816.1|3802.1|3798.1|3992
1716774000000|2024-05-27 01:40:00|3814.1|3810.1|3808.8|3804.8|3825.1|3821.1|3806.8|3802.8|4600
1716774300000|2024-05-27 01:45:00|3808.3|3804.3|3801.3|3797.3|3814.8|3810.8|3794.3|3790.3|8237
1716774600000|2024-05-27 01:50:00|3801.8|3797.8|3797.8|3793.8|3806.8|3802.8|3786.8|3782.8|4920
1716774900000|2024-05-27 01:55:00|3796.8|3792.8|3807.3|3803.3|3811.8|3807.8|3795.3|3791.3|6916
1716775200000|2024-05-27 02:00:00|3807.8|3803.8|3795.8|3791.8|3807.8|3803.8|3792.8|3788.8|3828
1716775500000|2024-05-27 02:05:00|3795.3|3791.3|3794.8|3790.8|3804.8|3800.8|3793.8|3789.8|2654
1716775800000|2024-05-27 02:10:00|3793.8|3789.8|3777.8|3773.8|3794.8|3790.8|3776.8|3772.8|2622
1716776100000|2024-05-27 02:15:00|3778.8|3774.8|3781.3|3777.3|3781.3|3777.3|3769.8|3765.8|3856
1716776400000|2024-05-27 02:20:00|3781.8|3777.8|3771.8|3767.8|3783.8|3779.8|3767.8|3763.8|2239
1716776700000|2024-05-27 02:25:00|3771.3|3767.3|3759.8|3755.8|3775.8|3771.8|3759.8|3755.8|2800
1716777000000|2024-05-27 02:30:00|3759.3|3755.3|3769.8|3765.8|3770.8|3766.8|3753.8|3749.8|2199
1716777300000|2024-05-27 02:35:00|3770.8|3766.8|3777.8|3773.8|3781.8|3777.8|3765.3|3761.3|1321
1716777600000|2024-05-27 02:40:00|3778.8|3774.8|3772.8|3768.8|3782.8|3778.8|3771.8|3767.8|842
1716777900000|2024-05-27 02:45:00|3773.3|3769.3|3787.8|3783.8|3789.8|3785.8|3773.3|3769.3|757
1716778200000|2024-05-27 02:50:00|3788.3|3784.3|3791.8|3787.8|3794.8|3790.8|3786.8|3782.8|824
1716778500000|2024-05-27 02:55:00|3791.3|3787.3|3795.3|3791.3|3798.8|3794.8|3790.8|3786.8|868
1716778800000|2024-05-27 03:00:00|3794.8|3790.8|3798.8|3794.8|3799.8|3795.8|3792.8|3788.8|544
1716779100000|2024-05-27 03:05:00|3799.8|3795.8|3814.8|3810.8|3816.8|3812.8|3798.8|3794.8|1784
1716779400000|2024-05-27 03:10:00|3815.3|3811.3|3817.8|3813.8|3824.3|3820.3|3812.8|3808.8|1941
1716779700000|2024-05-27 03:15:00|3816.8|3812.8|3810.3|3806.3|3818.8|3814.8|3806.8|3802.8|4314
1716780000000|2024-05-27 03:20:00|3810.8|3806.8|3815.8|3811.8|3816.8|3812.8|3804.8|3800.8|2195
1716780300000|2024-05-27 03:25:00|3816.8|3812.8|3814.8|3810.8|3820.8|3816.8|3813.8|3809.8|591
1716780600000|2024-05-27 03:30:00|3814.3|3810.3|3807.8|3803.8|3816.3|3812.3|3806.8|3802.8|987
1716780900000|2024-05-27 03:35:00|3807.3|3803.3|3802.8|3798.8|3809.3|3805.3|3802.3|3798.3|495
1716781200000|2024-05-27 03:40:00|3802.3|3798.3|3802.8|3798.8|3805.8|3801.8|3799.8|3795.8|1257
1716781500000|2024-05-27 03:45:00|3801.8|3797.8|3802.8|3798.8|3805.8|3801.8|3800.8|3796.8|193
1716781800000|2024-05-27 03:50:00|3803.3|3799.3|3804.8|3800.8|3806.8|3802.8|3801.8|3797.8|161
1716782100000|2024-05-27 03:55:00|3805.8|3801.8|3805.3|3801.3|3805.8|3801.8|3802.8|3798.8|211
1716782400000|2024-05-27 04:00:00|3807.3|3798.3|3807.2|3798.2|3807.3|3798.3|3807.1|3798.1|0
1716782700000|2024-05-27 04:05:00|3807.1|3798.1|3807.1|3798.1|3807.1|3798.1|3807.1|3798.1|0
1716783000000|2024-05-27 04:10:00|3807.2|3798.2|3807.5|3798.5|3807.5|3798.5|3807.2|3798.2|0
1716783300000|2024-05-27 04:15:00|3807.4|3798.4|3807.8|3798.8|3807.8|3798.8|3807.2|3798.2|0
1716783600000|2024-05-27 04:20:00|3807.9|3798.9|3807.8|3798.8|3808|3799|3807.7|3798.7|0
1716783900000|2024-05-27 04:25:00|3807.7|3798.7|3808|3799|3808|3799|3807.7|3798.7|0
1716784200000|2024-05-27 04:30:00|3808.1|3799.1|3808|3799|3808.1|3799.1|3808|3799|0
1716784500000|2024-05-27 04:35:00|3807.8|3798.8|3808|3799|3808|3799|3807.8|3798.8|0
1716784800000|2024-05-27 04:40:00|3807.8|3798.8|3807.8|3798.8|3807.8|3798.8|3807.8|3798.8|0
1716785100000|2024-05-27 04:45:00|3807.9|3798.9|3807.6|3798.6|3808|3799|3807.6|3798.6|0
1716785400000|2024-05-27 04:50:00|3807.8|3798.8|3808|3799|3808|3799|3807.6|3798.6|0
1716785700000|2024-05-27 04:55:00|3808.1|3799.1|3808.3|3799.3|3808.3|3799.3|3808.1|3799.1|0
1716786000000|2024-05-27 05:00:00|3803.8|3799.8|3816.3|3812.3|3816.8|3812.8|3803.8|3799.8|1466
1716786300000|2024-05-27 05:05:00|3816.8|3812.8|3825.8|3821.8|3827.8|3823.8|3812.8|3808.8|896
1716786600000|2024-05-27 05:10:00|3824.8|3820.8|3837.3|3833.3|3838.8|3834.8|3821.8|3817.8|1152
1716786900000|2024-05-27 05:15:00|3837.8|3833.8|3838.8|3834.8|3839.8|3835.8|3831.8|3827.8|1467
1716787200000|2024-05-27 05:20:00|3837.8|3833.8|3827.8|3823.8|3838.3|3834.3|3827.3|3823.3|836
1716787500000|2024-05-27 05:25:00|3828.8|3824.8|3832.8|3828.8|3832.8|3828.8|3824.8|3820.8|537
1716787800000|2024-05-27 05:30:00|3832.3|3828.3|3831.8|3827.8|3836.8|3832.8|3822.8|3818.8|2047
1716788100000|2024-05-27 05:35:00|3832.3|3828.3|3832.8|3828.8|3835.8|3831.8|3828.8|3824.8|2320
1716788400000|2024-05-27 05:40:00|3832.3|3828.3|3828.8|3824.8|3837.8|3833.8|3827.8|3823.8|1522
1716788700000|2024-05-27 05:45:00|3828.3|3824.3|3826.8|3822.8|3830.8|3826.8|3825.8|3821.8|819
1716789000000|2024-05-27 05:50:00|3827.3|3823.3|3824.3|3820.3|3829.3|3825.3|3817.8|3813.8|1577
1716789300000|2024-05-27 05:55:00|3824.8|3820.8|3823.8|3819.8|3825.8|3821.8|3822.8|3818.8|427
1716789600000|2024-05-27 06:00:00|3823.3|3819.3|3835.8|3831.8|3836.8|3832.8|3823.3|3819.3|1000
1716789900000|2024-05-27 06:05:00|3836.3|3832.3|3843.8|3839.8|3844.3|3840.3|3832.3|3828.3|1102
1716790200000|2024-05-27 06:10:00|3842.8|3838.8|3850.3|3846.3|3854.8|3850.8|3842.8|3838.8|2457
1716790500000|2024-05-27 06:15:00|3849.8|3845.8|3857.8|3853.8|3857.8|3853.8|3848.8|3844.8|1063
1716790800000|2024-05-27 06:20:00|3858.3|3854.3|3861.8|3857.8|3864.8|3860.8|3854.8|3850.8|2327
1716791100000|2024-05-27 06:25:00|3860.8|3856.8|3865.8|3861.8|3867.8|3863.8|3858.8|3854.8|908
1716791400000|2024-05-27 06:30:00|3865.3|3861.3|3874.8|3870.8|3875.8|3871.8|3864.8|3860.8|1367
1716791700000|2024-05-27 06:35:00|3873.8|3869.8|3867.8|3863.8|3875.8|3871.8|3867.8|3863.8|1370
1716792000000|2024-05-27 06:40:00|3866.8|3862.8|3868.8|3864.8|3869.8|3865.8|3863.8|3859.8|1105
1716792300000|2024-05-27 06:45:00|3869.3|3865.3|3871.8|3867.8|3879.8|3875.8|3868.8|3864.8|1899
1716792600000|2024-05-27 06:50:00|3872.3|3868.3|3870.8|3866.8|3873.8|3869.8|3869.8|3865.8|1251
1716792900000|2024-05-27 06:55:00|3870.3|3866.3|3866.8|3862.8|3871.8|3867.8|3866.3|3862.3|980
1716793200000|2024-05-27 07:00:00|3867.8|3863.8|3867.8|3863.8|3867.8|3863.8|3862.3|3858.3|748
1716793500000|2024-05-27 07:05:00|3866.8|3862.8|3870.8|3866.8|3873.8|3869.8|3866.8|3862.8|623
1716793800000|2024-05-27 07:10:00|3871.8|3867.8|3866.8|3862.8|3871.8|3867.8|3865.8|3861.8|387
1716794100000|2024-05-27 07:15:00|3867.8|3863.8|3871.8|3867.8|3872.8|3868.8|3866.8|3862.8|306
1716794400000|2024-05-27 07:20:00|3872.3|3868.3|3870.8|3866.8|3872.3|3868.3|3869.8|3865.8|1137
1716794700000|2024-05-27 07:25:00|3871.8|3867.8|3873.8|3869.8|3874.3|3870.3|3868.8|3864.8|915
1716795000000|2024-05-27 07:30:00|3874.8|3870.8|3870.8|3866.8|3875.3|3871.3|3867.8|3863.8|563
1716795300000|2024-05-27 07:35:00|3869.8|3865.8|3869.8|3865.8|3872.8|3868.8|3867.8|3863.8|638
1716795600000|2024-05-27 07:40:00|3870.3|3866.3|3866.8|3862.8|3870.8|3866.8|3866.3|3862.3|476
1716795900000|2024-05-27 07:45:00|3867.8|3863.8|3865.8|3861.8|3867.8|3863.8|3863.8|3859.8|1235
1716796200000|2024-05-27 07:50:00|3866.3|3862.3|3866.8|3862.8|3867.8|3863.8|3864.3|3860.3|909
1716796500000|2024-05-27 07:55:00|3865.8|3861.8|3868.8|3864.8|3868.8|3864.8|3863.3|3859.3|1031
1716796800000|2024-05-27 08:00:00|3867.8|3863.8|3863.8|3859.8|3867.8|3863.8|3862.3|3858.3|2116
1716797100000|2024-05-27 08:05:00|3863.3|3859.3|3864.8|3860.8|3866.8|3862.8|3861.8|3857.8|1460
1716797400000|2024-05-27 08:10:00|3865.3|3861.3|3867.8|3863.8|3868.8|3864.8|3864.8|3860.8|9318
1716797700000|2024-05-27 08:15:00|3867.3|3863.3|3869.8|3865.8|3870.8|3866.8|3865.8|3861.8|4735
1716798000000|2024-05-27 08:20:00|3869.3|3865.3|3865.3|3861.3|3870.8|3866.8|3864.8|3860.8|1374
1716798300000|2024-05-27 08:25:00|3865.8|3861.8|3865.8|3861.8|3871.3|3867.3|3863.8|3859.8|1267
1716798600000|2024-05-27 08:30:00|3870.7|3861.7|3870.8|3861.8|3871.2|3862.2|3870.6|3861.6|800
1716798900000|2024-05-27 08:35:00|3870.6|3861.6|3870.6|3861.6|3871|3862|3870.3|3861.3|200
1716799200000|2024-05-27 08:40:00|3870.7|3861.7|3870.6|3861.6|3871|3862|3870.3|3861.3|0
1716799500000|2024-05-27 08:45:00|3870.5|3861.5|3870.6|3861.6|3870.7|3861.7|3870|3861|0
1716799800000|2024-05-27 08:50:00|3870.7|3861.7|3869.8|3860.8|3870.8|3861.8|3869.8|3860.8|0
1716800100000|2024-05-27 08:55:00|3869.9|3860.9|3870|3861|3870.3|3861.3|3869.8|3860.8|0
1716800400000|2024-05-27 09:00:00|3870.1|3861.1|3870.5|3861.5|3870.7|3861.7|3869.9|3860.9|0
1716800700000|2024-05-27 09:05:00|3870.6|3861.6|3871|3862|3871|3862|3870.4|3861.4|0
1716801000000|2024-05-27 09:10:00|3870.9|3861.9|3870.8|3861.8|3871.2|3862.2|3870.6|3861.6|0
1716801300000|2024-05-27 09:15:00|3870.9|3861.9|3870.3|3861.3|3870.9|3861.9|3870|3861|0
1716801600000|2024-05-27 09:20:00|3870.2|3861.2|3870.2|3861.2|3870.4|3861.4|3870.2|3861.2|0
1716801900000|2024-05-27 09:25:00|3870.1|3861.1|3870.4|3861.4|3870.6|3861.6|3870.1|3861.1|0
1716802200000|2024-05-27 09:30:00|3870.2|3861.2|3870.2|3861.2|3870.6|3861.6|3870.1|3861.1|0
1716802500000|2024-05-27 09:35:00|3870.4|3861.4|3870.6|3861.6|3870.8|3861.8|3870.2|3861.2|0
1716802800000|2024-05-27 09:40:00|3870.7|3861.7|3870.6|3861.6|3871.2|3862.2|3870.4|3861.4|0
1716803100000|2024-05-27 09:45:00|3870.5|3861.5|3870.8|3861.8|3870.9|3861.9|3870|3861|0
1716803400000|2024-05-27 09:50:00|3870.7|3861.7|3869.8|3860.8|3870.7|3861.7|3869.6|3860.6|0
1716803700000|2024-05-27 09:55:00|3869.9|3860.9|3870|3861|3870.8|3861.8|3869.8|3860.8|0
1716804000000|2024-05-27 10:00:00|3869.9|3860.9|3870.7|3861.7|3870.9|3861.9|3869.7|3860.7|0
1716804300000|2024-05-27 10:05:00|3870.6|3861.6|3871|3862|3871|3862|3870.4|3861.4|0
1716804600000|2024-05-27 10:10:00|3870.9|3861.9|3870.8|3861.8|3871|3862|3870.7|3861.7|0
1716804900000|2024-05-27 10:15:00|3870.9|3861.9|3870.4|3861.4|3870.9|3861.9|3870|3861|0
1716805200000|2024-05-27 10:20:00|3870.2|3861.2|3870.2|3861.2|3870.6|3861.6|3870|3861|0
1716805500000|2024-05-27 10:25:00|3870.1|3861.1|3870.4|3861.4|3870.7|3861.7|3869.9|3860.9|0
1716805800000|2024-05-27 10:30:00|3870.3|3861.3|3870.8|3861.8|3871|3862|3870.2|3861.2|0
1716806100000|2024-05-27 10:35:00|3870.7|3861.7|3870.8|3861.8|3870.9|3861.9|3870.5|3861.5|0
1716806400000|2024-05-27 10:40:00|3870.9|3861.9|3871|3862|3871|3862|3870.5|3861.5|0
1716806700000|2024-05-27 10:45:00|3870.9|3861.9|3871|3862|3871.1|3862.1|3870.8|3861.8|0
1716807000000|2024-05-27 10:50:00|3871.1|3862.1|3871|3862|3871.1|3862.1|3870.9|3861.9|0
1716807300000|2024-05-27 10:55:00|3870.9|3861.9|3870.6|3861.6|3871|3862|3870.4|3861.4|0
1716807600000|2024-05-27 11:00:00|3870.4|3861.4|3870.7|3861.7|3870.8|3861.8|3870.4|3861.4|0
1716807900000|2024-05-27 11:05:00|3870.6|3861.6|3870.5|3861.5|3870.8|3861.8|3870.4|3861.4|0
1716808200000|2024-05-27 11:10:00|3870.6|3861.6|3871|3862|3871.1|3862.1|3870.5|3861.5|0
1716808500000|2024-05-27 11:15:00|3871.1|3862.1|3870.2|3861.2|3871.1|3862.1|3870.2|3861.2|0
1716808800000|2024-05-27 11:20:00|3870.3|3861.3|3870.1|3861.1|3870.3|3861.3|3869.8|3860.8|0
1716809100000|2024-05-27 11:25:00|3870|3861|3870.4|3861.4|3870.4|3861.4|3870|3861|0
1716809400000|2024-05-27 11:30:00|3870.3|3861.3|3870|3861|3870.3|3861.3|3869.9|3860.9|0
1716809700000|2024-05-27 11:35:00|3870.1|3861.1|3870.2|3861.2|3870.2|3861.2|3869.9|3860.9|0
1716810000000|2024-05-27 11:40:00|3870.1|3861.1|3870.3|3861.3|3870.3|3861.3|3870|3861|0
1716810300000|2024-05-27 11:45:00|3870.2|3861.2|3870.7|3861.7|3870.7|3861.7|3870.2|3861.2|0
1716810600000|2024-05-27 11:50:00|3870.6|3861.6|3870.7|3861.7|3870.7|3861.7|3870.5|3861.5|0
1716810900000|2024-05-27 11:55:00|3870.8|3861.8|3870.9|3861.9|3871|3862|3870.7|3861.7|0
1716811200000|2024-05-27 12:00:00|3870.7|3861.7|3872|3863|3872.1|3863.1|3870.7|3861.7|0
1716811500000|2024-05-27 12:05:00|3871.9|3862.9|3872.2|3863.2|3872.2|3863.2|3871.2|3862.2|0
1716811800000|2024-05-27 12:10:00|3872.1|3863.1|3871.7|3862.7|3872.1|3863.1|3871.5|3862.5|0
1716812100000|2024-05-27 12:15:00|3871.6|3862.6|3871.2|3862.2|3871.7|3862.7|3871.1|3862.1|0
1716812400000|2024-05-27 12:20:00|3871.3|3862.3|3871.9|3862.9|3871.9|3862.9|3871.2|3862.2|0
1716812700000|2024-05-27 12:25:00|3871.7|3862.7|3871.9|3862.9|3871.9|3862.9|3871.6|3862.6|0
1716813000000|2024-05-27 12:30:00|3871.7|3862.7|3871.9|3862.9|3872.4|3863.4|3871.6|3862.6|0
1716813300000|2024-05-27 12:35:00|3871.8|3862.8|3871|3862|3871.9|3862.9|3870.8|3861.8|0
1716813600000|2024-05-27 12:40:00|3871.1|3862.1|3870.8|3861.8|3871.2|3862.2|3870.7|3861.7|0
1716813900000|2024-05-27 12:45:00|3870.9|3861.9|3870.3|3861.3|3871|3862|3870.1|3861.1|0
1716814200000|2024-05-27 12:50:00|3870.4|3861.4|3870.8|3861.8|3870.9|3861.9|3870.2|3861.2|0
1716814500000|2024-05-27 12:55:00|3870.6|3861.6|3870.1|3861.1|3871|3862|3870.1|3861.1|0
1716814800000|2024-05-27 13:00:00|3870.2|3861.2|3870.3|3861.3|3870.6|3861.6|3870|3861|0
1716815100000|2024-05-27 13:05:00|3870.1|3861.1|3870.7|3861.7|3870.7|3861.7|3870.1|3861.1|0
1716815400000|2024-05-27 13:10:00|3870.8|3861.8|3870.9|3861.9|3871.3|3862.3|3870.8|3861.8|0
1716815700000|2024-05-27 13:15:00|3871.1|3862.1|3871.1|3862.1|3871.6|3862.6|3870.9|3861.9|0
1716816000000|2024-05-27 13:20:00|3871|3862|3871.4|3862.4|3871.6|3862.6|3870.8|3861.8|0
1716816300000|2024-05-27 13:25:00|3871.6|3862.6|3871.4|3862.4|3871.6|3862.6|3871.2|3862.2|0
1716816600000|2024-05-27 13:30:00|3871.3|3862.3|3874|3865|3874.3|3865.3|3871.1|3862.1|0
1716816900000|2024-05-27 13:35:00|3874.1|3865.1|3874.6|3865.6|3874.8|3865.8|3874|3865|0
1716817200000|2024-05-27 13:40:00|3874.5|3865.5|3874.4|3865.4|3874.9|3865.9|3874.2|3865.2|0
1716817500000|2024-05-27 13:45:00|3874.5|3865.5|3872.4|3863.4|3874.6|3865.6|3872.3|3863.3|0
1716817800000|2024-05-27 13:50:00|3872.3|3863.3|3871.1|3862.1|3872.7|3863.7|3871|3862|0
1716818100000|2024-05-27 13:55:00|3870.9|3861.9|3870.9|3861.9|3871.3|3862.3|3870.4|3861.4|0
1716818400000|2024-05-27 14:00:00|3871.1|3862.1|3871.2|3862.2|3871.3|3862.3|3870.7|3861.7|0
1716818700000|2024-05-27 14:05:00|3871.1|3862.1|3870.8|3861.8|3871.1|3862.1|3870.3|3861.3|0
1716819000000|2024-05-27 14:10:00|3870.9|3861.9|3870.9|3861.9|3871.2|3862.2|3870.7|3861.7|0
1716819300000|2024-05-27 14:15:00|3870.8|3861.8|3870.9|3861.9|3871.1|3862.1|3870.5|3861.5|0
1716819600000|2024-05-27 14:20:00|3870.7|3861.7|3870.9|3861.9|3871.1|3862.1|3870.3|3861.3|0
1716819900000|2024-05-27 14:25:00|3871|3862|3871.2|3862.2|3871.3|3862.3|3870.7|3861.7|0
1716820200000|2024-05-27 14:30:00|3871.1|3862.1|3871.6|3862.6|3871.8|3862.8|3871.1|3862.1|0
1716820500000|2024-05-27 14:35:00|3871.7|3862.7|3872.1|3863.1|3872.1|3863.1|3871.7|3862.7|0
1716820800000|2024-05-27 14:40:00|3872.3|3863.3|3873|3864|3873.1|3864.1|3872.3|3863.3|0
1716821100000|2024-05-27 14:45:00|3873.1|3864.1|3873.3|3864.3|3873.3|3864.3|3872.9|3863.9|0
1716821400000|2024-05-27 14:50:00|3873.2|3864.2|3874.2|3865.2|3874.3|3865.3|3873.1|3864.1|0
1716821700000|2024-05-27 14:55:00|3874.3|3865.3|3875|3866|3875.6|3866.6|3874.2|3865.2|0
1716822000000|2024-05-27 15:00:00|3875.1|3866.1|3875|3866|3875.6|3866.6|3874.8|3865.8|0
1716822300000|2024-05-27 15:05:00|3875.1|3866.1|3875.3|3866.3|3875.5|3866.5|3874.8|3865.8|0
1716822600000|2024-05-27 15:10:00|3875.2|3866.2|3875.6|3866.6|3876|3867|3875.1|3866.1|0
1716822900000|2024-05-27 15:15:00|3875.5|3866.5|3875.5|3866.5|3875.7|3866.7|3875.5|3866.5|0
1716823200000|2024-05-27 15:20:00|3875.6|3866.6|3876.6|3867.6|3876.6|3867.6|3875.5|3866.5|0
1716823500000|2024-05-27 15:25:00|3876.5|3867.5|3876.4|3867.4|3876.6|3867.6|3876|3867|0
1716823800000|2024-05-27 15:30:00|3876.5|3867.5|3877.5|3868.5|3877.5|3868.5|3876.3|3867.3|0
1716824100000|2024-05-27 15:35:00|3877.7|3868.7|3877.5|3868.5|3877.7|3868.7|3876.8|3867.8|0
1716824400000|2024-05-27 15:40:00|3877.4|3868.4|3877.5|3868.5|3877.6|3868.6|3877.3|3868.3|0
1716824700000|2024-05-27 15:45:00|3877.6|3868.6|3878|3869|3878.1|3869.1|3877.5|3868.5|0
1716825000000|2024-05-27 15:50:00|3877.9|3868.9|3878.2|3869.2|3878.3|3869.3|3877.9|3868.9|0
1716825300000|2024-05-27 15:55:00|3878.3|3869.3|3878.1|3869.1|3878.8|3869.8|3878|3869|0
1716825600000|2024-05-27 16:00:00|3878|3869|3877.7|3868.7|3878.5|3869.5|3877.7|3868.7|0
1716825900000|2024-05-27 16:05:00|3878|3869|3877.9|3868.9|3878|3869|3877.6|3868.6|0
1716826200000|2024-05-27 16:10:00|3877.8|3868.8|3877.7|3868.7|3877.9|3868.9|3877.6|3868.6|0
1716826500000|2024-05-27 16:15:00|3877.8|3868.8|3878.5|3869.5|3878.5|3869.5|3877.8|3868.8|0
1716826800000|2024-05-27 16:20:00|3878.4|3869.4|3878.3|3869.3|3878.6|3869.6|3878.3|3869.3|0
1716827100000|2024-05-27 16:25:00|3878.4|3869.4|3879.3|3870.3|3879.3|3870.3|3878.3|3869.3|0
1716827400000|2024-05-27 16:30:00|3879.4|3870.4|3878.7|3869.7|3879.6|3870.6|3878.4|3869.4|0
1716827700000|2024-05-27 16:35:00|3878.5|3869.5|3879|3870|3879.1|3870.1|3878.3|3869.3|0
1716828000000|2024-05-27 16:40:00|3879.1|3870.1|3879.2|3870.2|3879.3|3870.3|3878.8|3869.8|0
1716828300000|2024-05-27 16:45:00|3879.3|3870.3|3880.3|3871.3|3880.6|3871.6|3879.3|3870.3|0
1716828600000|2024-05-27 16:50:00|3880.4|3871.4|3879.6|3870.6|3880.4|3871.4|3879.6|3870.6|0
1716828900000|2024-05-27 16:55:00|3879.7|3870.7|3880.2|3871.2|3880.3|3871.3|3879.7|3870.7|0
1716829200000|2024-05-27 17:00:00|3879.6|3870.6|3879.6|3870.6|3880.2|3871.2|3879.6|3870.6|0
1716829500000|2024-05-27 17:05:00|3879.9|3870.9|3880.2|3871.2|3880.2|3871.2|3879.6|3870.6|0
1716829800000|2024-05-27 17:10:00|3880.1|3871.1|3880.2|3871.2|3880.2|3871.2|3879.6|3870.6|0
1716830400000|2024-05-27 17:20:00|3880.1|3871.1|3879.6|3870.6|3880.1|3871.1|3879.6|3870.6|0
1716830700000|2024-05-27 17:25:00|3879.8|3870.8|3880.1|3871.1|3880.1|3871.1|3879.8|3870.8|0
1716831000000|2024-05-27 17:30:00|3880|3871|3880|3871|3880|3871|3880|3871|0
1716831300000|2024-05-27 17:35:00|3879.5|3870.5|3879.5|3870.5|3879.5|3870.5|3879.5|3870.5|0
1716831600000|2024-05-27 17:40:00|3879.8|3870.8|3879.7|3870.7|3880|3871|3879.4|3870.4|0
1716831900000|2024-05-27 17:45:00|3879.4|3870.4|3879.4|3870.4|3880|3871|3879.4|3870.4|0
1716833100000|2024-05-27 18:05:00|3879.5|3870.5|3880|3871|3880|3871|3879.5|3870.5|0
1716833400000|2024-05-27 18:10:00|3879.9|3870.9|3879.7|3870.7|3879.9|3870.9|3879.4|3870.4|0
1716833700000|2024-05-27 18:15:00|3880|3871|3880|3871|3880|3871|3880|3871|0
1716834300000|2024-05-27 18:25:00|3879.9|3870.9|3880|3871|3880|3871|3879.7|3870.7|0
1716834900000|2024-05-27 18:35:00|3879.9|3870.9|3879.7|3870.7|3879.9|3870.9|3879.4|3870.4|0
1716835200000|2024-05-27 18:40:00|3879.6|3870.6|3879.7|3870.7|3879.7|3870.7|3879.4|3870.4|0
1716835500000|2024-05-27 18:45:00|3879.6|3870.6|3879.7|3870.7|3879.7|3870.7|3879.4|3870.4|0
1716835800000|2024-05-27 18:50:00|3879.6|3870.6|3879.4|3870.4|3879.7|3870.7|3879.4|3870.4|0
1716836400000|2024-05-27 19:00:00|3879.7|3870.7|3879.3|3870.3|3880|3871|3879.3|3870.3|0
1716836700000|2024-05-27 19:05:00|3879.6|3870.6|3879.2|3870.2|3879.6|3870.6|3879.2|3870.2|0
1716837600000|2024-05-27 19:20:00|3879.3|3870.3|3879.5|3870.5|3879.5|3870.5|3879.2|3870.2|0
1716837900000|2024-05-27 19:25:00|3879.2|3870.2|3879.8|3870.8|3879.8|3870.8|3879.2|3870.2|0
1716838200000|2024-05-27 19:30:00|3879.7|3870.7|3879.8|3870.8|3879.8|3870.8|3879.2|3870.2|0
1716838500000|2024-05-27 19:35:00|3879.5|3870.5|3879.2|3870.2|3879.8|3870.8|3879.2|3870.2|0
1716838800000|2024-05-27 19:40:00|3879.3|3870.3|3879.5|3870.5|3879.8|3870.8|3879.2|3870.2|0
1716839100000|2024-05-27 19:45:00|3879.2|3870.2|3879.2|3870.2|3879.2|3870.2|3879.2|3870.2|0
1716839700000|2024-05-27 19:55:00|3879.3|3870.3|3879.2|3870.2|3879.8|3870.8|3879.2|3870.2|0
1716840300000|2024-05-27 20:05:00|3879.5|3870.5|3879.5|3870.5|3879.5|3870.5|3879.5|3870.5|0
1716840900000|2024-05-27 20:15:00|3879.6|3870.6|3879.6|3870.6|3879.6|3870.6|3879.6|3870.6|0
1716841200000|2024-05-27 20:20:00|3879.5|3870.5|3879.5|3870.5|3879.5|3870.5|3879.5|3870.5|0
1716841800000|2024-05-27 20:30:00|3879.3|3870.3|3879.3|3870.3|3879.3|3870.3|3879.3|3870.3|0
1716843000000|2024-05-27 20:50:00|3879.4|3870.4|3879.3|3870.3|3879.4|3870.4|3879.3|3870.3|0
1716843300000|2024-05-27 20:55:00|3879.5|3870.5|3879.6|3870.6|3879.6|3870.6|3879.5|3870.5|0
1716843600000|2024-05-27 21:00:00|3879.7|3870.7|3879.7|3870.7|3879.7|3870.7|3879.7|3870.7|0
1716847200000|2024-05-27 22:00:00|3880.3|3871.3|3878.5|3869.5|3880.8|3871.8|3878.4|3869.4|0
1716847500000|2024-05-27 22:05:00|3878.4|3869.4|3878.4|3869.4|3878.5|3869.5|3878.2|3869.2|0
1716847800000|2024-05-27 22:10:00|3878.3|3869.3|3878|3869|3878.3|3869.3|3877.8|3868.8|0
1716848100000|2024-05-27 22:15:00|3877.8|3868.8|3877.7|3868.7|3878|3869|3877.5|3868.5|0
1716848400000|2024-05-27 22:20:00|3877.4|3868.4|3876.8|3867.8|3877.4|3868.4|3876.8|3867.8|0
1716848700000|2024-05-27 22:25:00|3876.9|3867.9|3876.7|3867.7|3876.9|3867.9|3876.4|3867.4|0
1716849000000|2024-05-27 22:30:00|3876.6|3867.6|3876.7|3867.7|3876.9|3867.9|3876.3|3867.3|0
1716849300000|2024-05-27 22:35:00|3876.5|3867.5|3875.9|3866.9|3876.8|3867.8|3875.5|3866.5|0
1716849600000|2024-05-27 22:40:00|3875.8|3866.8|3876.5|3867.5|3876.5|3867.5|3875.8|3866.8|0
1716849900000|2024-05-27 22:45:00|3876.6|3867.6|3877.1|3868.1|3877.2|3868.2|3876.3|3867.3|0
1716850200000|2024-05-27 22:50:00|3876.9|3867.9|3877.5|3868.5|3877.6|3868.6|3876.9|3867.9|0
1716850500000|2024-05-27 22:55:00|3877.4|3868.4|3877.6|3868.6|3877.8|3868.8|3877.4|3868.4|0
1716850800000|2024-05-27 23:00:00|3877.5|3868.5|3877.1|3868.1|3877.6|3868.6|3877.1|3868.1|0
1716851100000|2024-05-27 23:05:00|3877.2|3868.2|3878|3869|3878|3869|3876.8|3867.8|0
1716851400000|2024-05-27 23:10:00|3877.8|3868.8|3877.7|3868.7|3877.8|3868.8|3877.4|3868.4|0
1716851700000|2024-05-27 23:15:00|3877.6|3868.6|3877.8|3868.8|3877.8|3868.8|3877.5|3868.5|0
1716852000000|2024-05-27 23:20:00|3877.7|3868.7|3877.5|3868.5|3877.8|3868.8|3877.5|3868.5|0
1716852300000|2024-05-27 23:25:00|3877.4|3868.4|3877.5|3868.5|3877.5|3868.5|3877.1|3868.1|0
1716852600000|2024-05-27 23:30:00|3877.4|3868.4|3877.4|3868.4|3877.5|3868.5|3877.1|3868.1|0
1716852900000|2024-05-27 23:35:00|3877.5|3868.5|3877.3|3868.3|3877.6|3868.6|3877.3|3868.3|0
1716853200000|2024-05-27 23:40:00|3877.2|3868.2|3877.3|3868.3|3877.5|3868.5|3877.2|3868.2|0
1716853500000|2024-05-27 23:45:00|3877.2|3868.2|3876.9|3867.9|3877.2|3868.2|3876.8|3867.8|0
1716853800000|2024-05-27 23:50:00|3877.1|3868.1|3876.5|3867.5|3877.1|3868.1|3876.3|3867.3|0
1716854100000|2024-05-27 23:55:00|3876.3|3867.3|3876.2|3867.2|3876.8|3867.8|3876|3867|0
1716854400000|2024-05-28 00:00:00|3876.1|3867.1|3876.2|3867.2|3876.2|3867.2|3875|3866|0
1716854700000|2024-05-28 00:05:00|3876.3|3867.3|3875.6|3866.6|3876.6|3867.6|3875.6|3866.6|0
1716855000000|2024-05-28 00:10:00|3875.7|3866.7|3875.2|3866.2|3875.7|3866.7|3874.5|3865.5|0
1716855300000|2024-05-28 00:15:00|3875.3|3866.3|3876.1|3867.1|3876.7|3867.7|3875.2|3866.2|0
1716855600000|2024-05-28 00:20:00|3876.3|3867.3|3875.7|3866.7|3876.5|3867.5|3875.4|3866.4|0
1716855900000|2024-05-28 00:25:00|3876.5|3867.5|3876.3|3867.3|3876.5|3867.5|3876.3|3867.3|0
1716856200000|2024-05-28 00:30:00|3876.2|3867.2|3875.9|3866.9|3876.5|3867.5|3875.9|3866.9|0
1716856500000|2024-05-28 00:35:00|3876|3867|3876.5|3867.5|3876.8|3867.8|3876|3867|0
1716856800000|2024-05-28 00:40:00|3876.6|3867.6|3876.4|3867.4|3876.8|3867.8|3876.4|3867.4|0
1716857100000|2024-05-28 00:45:00|3876.3|3867.3|3875.7|3866.7|3876.4|3867.4|3875.7|3866.7|0
1716857400000|2024-05-28 00:50:00|3875.6|3866.6|3876.3|3867.3|3876.3|3867.3|3875.6|3866.6|0
1716857700000|2024-05-28 00:55:00|3876.1|3867.1|3873.1|3864.1|3876.4|3867.4|3873.1|3864.1|0
1716858000000|2024-05-28 01:00:00|3873.3|3864.3|3873.9|3864.9|3874|3865|3873|3864|0
1716858300000|2024-05-28 01:05:00|3874.1|3865.1|3874.1|3865.1|3874.2|3865.2|3873.9|3864.9|0
1716858600000|2024-05-28 01:10:00|3873.9|3864.9|3873.7|3864.7|3873.9|3864.9|3873.5|3864.5|0
1716858900000|2024-05-28 01:15:00|3873.6|3864.6|3867.8|3863.8|3874.8|3870.8|3855.8|3851.8|1943
1716859200000|2024-05-28 01:20:00|3868.8|3864.8|3866.8|3862.8|3873.8|3869.8|3862.8|3858.8|891
1716859500000|2024-05-28 01:25:00|3867.3|3863.3|3863.3|3859.3|3873.8|3869.8|3862.8|3858.8|535
1716859800000|2024-05-28 01:30:00|3862.8|3858.8|3874.8|3870.8|3889.3|3885.3|3862.8|3858.8|3473
1716860100000|2024-05-28 01:35:00|3873.8|3869.8|3854.3|3850.3|3873.8|3869.8|3847.3|3843.3|5141
1716860400000|2024-05-28 01:40:00|3853.3|3849.3|3850.3|3846.3|3859.3|3855.3|3842.8|3838.8|1642
1716860700000|2024-05-28 01:45:00|3850.8|3846.8|3872.3|3868.3|3873.3|3869.3|3840.3|3836.3|4247
1716861000000|2024-05-28 01:50:00|3871.8|3867.8|3886.3|3882.3|3891.3|3887.3|3865.3|3861.3|4113
1716861300000|2024-05-28 01:55:00|3887.3|3883.3|3897.3|3893.3|3899.3|3895.3|3884.3|3880.3|1431
1716861600000|2024-05-28 02:00:00|3896.3|3892.3|3907.3|3903.3|3910.3|3906.3|3894.3|3890.3|4491
1716861900000|2024-05-28 02:05:00|3906.3|3902.3|3917.3|3913.3|3918.8|3914.8|3899.3|3895.3|3206
1716862200000|2024-05-28 02:10:00|3917.8|3913.8|3915.8|3911.8|3921.3|3917.3|3911.3|3907.3|2107
1716862500000|2024-05-28 02:15:00|3915.3|3911.3|3918.3|3914.3|3921.3|3917.3|3912.3|3908.3|1655
1716862800000|2024-05-28 02:20:00|3919.3|3915.3|3920.3|3916.3|3926.3|3922.3|3917.3|3913.3|677
1716863100000|2024-05-28 02:25:00|3920.8|3916.8|3907.8|3903.8|3925.3|3921.3|3907.8|3903.8|1272
1716863400000|2024-05-28 02:30:00|3908.3|3904.3|3912.3|3908.3|3912.3|3908.3|3903.3|3899.3|2126
1716863700000|2024-05-28 02:35:00|3911.8|3907.8|3896.3|3892.3|3913.3|3909.3|3895.3|3891.3|3079
1716864000000|2024-05-28 02:40:00|3895.3|3891.3|3895.3|3891.3|3897.8|3893.8|3892.3|3888.3|1858
1716864300000|2024-05-28 02:45:00|3894.3|3890.3|3883.3|3879.3|3897.3|3893.3|3883.3|3879.3|3675
1716864600000|2024-05-28 02:50:00|3882.3|3878.3|3881.8|3877.8|3884.3|3880.3|3876.3|3872.3|1154
1716864900000|2024-05-28 02:55:00|3881.3|3877.3|3882.3|3878.3|3892.3|3888.3|3880.8|3876.8|632
1716865200000|2024-05-28 03:00:00|3882.8|3878.8|3888.3|3884.3|3888.3|3884.3|3881.3|3877.3|528
1716865500000|2024-05-28 03:05:00|3887.8|3883.8|3891.3|3887.3|3894.8|3890.8|3887.3|3883.3|709
1716865800000|2024-05-28 03:10:00|3891.8|3887.8|3893.8|3889.8|3895.3|3891.3|3888.3|3884.3|567
1716866100000|2024-05-28 03:15:00|3893.3|3889.3|3891.3|3887.3|3896.3|3892.3|3889.3|3885.3|2150
1716866400000|2024-05-28 03:20:00|3890.3|3886.3|3892.3|3888.3|3892.3|3888.3|3885.3|3881.3|448
1716866700000|2024-05-28 03:25:00|3891.8|3887.8|3890.8|3886.8|3895.3|3891.3|3888.3|3884.3|390
1716867000000|2024-05-28 03:30:00|3891.3|3887.3|3896.3|3892.3|3900.3|3896.3|3889.3|3885.3|1001
1716867300000|2024-05-28 03:35:00|3896.8|3892.8|3905.3|3901.3|3905.3|3901.3|3896.8|3892.8|568
1716867600000|2024-05-28 03:40:00|3904.3|3900.3|3901.8|3897.8|3904.3|3900.3|3899.3|3895.3|197
1716867900000|2024-05-28 03:45:00|3902.3|3898.3|3897.3|3893.3|3902.3|3898.3|3897.3|3893.3|103
1716868200000|2024-05-28 03:50:00|3896.8|3892.8|3900.3|3896.3|3900.3|3896.3|3896.3|3892.3|156
1716868500000|2024-05-28 03:55:00|3899.8|3895.8|3897.8|3893.8|3900.3|3896.3|3894.3|3890.3|318
1716868800000|2024-05-28 04:00:00|3899.8|3890.8|3899.8|3890.8|3899.9|3890.9|3899.8|3890.8|0
1716869100000|2024-05-28 04:05:00|3899.7|3890.7|3899.8|3890.8|3899.8|3890.8|3899.7|3890.7|0
1716869400000|2024-05-28 04:10:00|3899.9|3890.9|3899.8|3890.8|3899.9|3890.9|3899.7|3890.7|0
1716869700000|2024-05-28 04:15:00|3899.9|3890.9|3900|3891|3900|3891|3899.9|3890.9|0
1716870000000|2024-05-28 04:20:00|3899.9|3890.9|3900.1|3891.1|3900.1|3891.1|3899.9|3890.9|0
1716870300000|2024-05-28 04:25:00|3900|3891|3899.9|3890.9|3900|3891|3899.8|3890.8|0
1716870600000|2024-05-28 04:30:00|3900|3891|3899.9|3890.9|3900.4|3891.4|3899.8|3890.8|0
1716870900000|2024-05-28 04:35:00|3900.1|3891.1|3900.1|3891.1|3900.1|3891.1|3899.8|3890.8|0
1716871200000|2024-05-28 04:40:00|3900|3891|3899.6|3890.6|3900|3891|3899.6|3890.6|0
1716871500000|2024-05-28 04:45:00|3899.5|3890.5|3899.3|3890.3|3899.8|3890.8|3899.3|3890.3|0
1716871800000|2024-05-28 04:50:00|3899.2|3890.2|3899|3890|3899.3|3890.3|3899|3890|0
1716872100000|2024-05-28 04:55:00|3899.2|3890.2|3898.7|3889.7|3899.2|3890.2|3898.7|3889.7|0
1716872400000|2024-05-28 05:00:00|3897.8|3893.8|3888.8|3884.8|3897.8|3893.8|3884.8|3880.8|1348
1716872700000|2024-05-28 05:05:00|3888.3|3884.3|3884.3|3880.3|3888.3|3884.3|3875.3|3871.3|1057
1716873000000|2024-05-28 05:10:00|3884.8|3880.8|3875.8|3871.8|3886.3|3882.3|3875.3|3871.3|508
1716873300000|2024-05-28 05:15:00|3876.3|3872.3|3863.3|3859.3|3876.3|3872.3|3858.3|3854.3|3101
1716873600000|2024-05-28 05:20:00|3863.8|3859.8|3866.3|3862.3|3866.3|3862.3|3861.3|3857.3|635
1716873900000|2024-05-28 05:25:00|3865.3|3861.3|3863.8|3859.8|3867.3|3863.3|3863.3|3859.3|507
1716874200000|2024-05-28 05:30:00|3863.3|3859.3|3861.8|3857.8|3864.8|3860.8|3855.3|3851.3|1042
1716874500000|2024-05-28 05:35:00|3862.3|3858.3|3863.3|3859.3|3865.3|3861.3|3858.3|3854.3|1215
1716874800000|2024-05-28 05:40:00|3863.8|3859.8|3860.3|3856.3|3865.3|3861.3|3858.3|3854.3|604
1716875100000|2024-05-28 05:45:00|3859.3|3855.3|3865.3|3861.3|3869.3|3865.3|3859.3|3855.3|1279
1716875400000|2024-05-28 05:50:00|3864.3|3860.3|3862.3|3858.3|3866.3|3862.3|3860.3|3856.3|587
1716875700000|2024-05-28 05:55:00|3862.8|3858.8|3854.3|3850.3|3863.3|3859.3|3851.3|3847.3|866
1716876000000|2024-05-28 06:00:00|3855.3|3851.3|3847.3|3843.3|3857.3|3853.3|3844.3|3840.3|3150
1716876300000|2024-05-28 06:05:00|3846.8|3842.8|3852.3|3848.3|3856.3|3852.3|3846.3|3842.3|1836
1716876600000|2024-05-28 06:10:00|3851.8|3847.8|3855.3|3851.3|3856.3|3852.3|3848.8|3844.8|4211
1716876900000|2024-05-28 06:15:00|3854.8|3850.8|3852.3|3848.3|3855.3|3851.3|3847.3|3843.3|1212
1716877200000|2024-05-28 06:20:00|3853.3|3849.3|3849.3|3845.3|3855.3|3851.3|3846.3|3842.3|685
1716877500000|2024-05-28 06:25:00|3849.8|3845.8|3850.3|3846.3|3852.3|3848.3|3848.3|3844.3|666
1716877800000|2024-05-28 06:30:00|3851.3|3847.3|3861.3|3857.3|3862.3|3858.3|3850.8|3846.8|610
1716878100000|2024-05-28 06:35:00|3861.8|3857.8|3860.8|3856.8|3867.3|3863.3|3860.3|3856.3|1721
1716878400000|2024-05-28 06:40:00|3860.3|3856.3|3854.8|3850.8|3860.3|3856.3|3852.8|3848.8|1068
1716878700000|2024-05-28 06:45:00|3855.3|3851.3|3851.3|3847.3|3855.3|3851.3|3848.3|3844.3|933
1716879000000|2024-05-28 06:50:00|3850.3|3846.3|3846.3|3842.3|3851.3|3847.3|3846.3|3842.3|772
1716879300000|2024-05-28 06:55:00|3846.8|3842.8|3847.3|3843.3|3851.3|3847.3|3846.3|3842.3|1207
1716879600000|2024-05-28 07:00:00|3847.8|3843.8|3850.8|3846.8|3853.3|3849.3|3847.8|3843.8|632
1716879900000|2024-05-28 07:05:00|3850.3|3846.3|3846.3|3842.3|3850.8|3846.8|3846.3|3842.3|735
1716880200000|2024-05-28 07:10:00|3846.8|3842.8|3841.3|3837.3|3847.3|3843.3|3841.3|3837.3|657
1716880500000|2024-05-28 07:15:00|3840.8|3836.8|3843.3|3839.3|3843.8|3839.8|3839.3|3835.3|672
1716880800000|2024-05-28 07:20:00|3843.8|3839.8|3847.3|3843.3|3848.3|3844.3|3842.3|3838.3|1131
1716881100000|2024-05-28 07:25:00|3847.8|3843.8|3848.3|3844.3|3849.3|3845.3|3846.3|3842.3|991
1716881400000|2024-05-28 07:30:00|3849.3|3845.3|3849.3|3845.3|3851.3|3847.3|3847.3|3843.3|661
1716881700000|2024-05-28 07:35:00|3849.8|3845.8|3854.3|3850.3|3855.3|3851.3|3849.8|3845.8|498
1716882000000|2024-05-28 07:40:00|3854.8|3850.8|3854.3|3850.3|3857.3|3853.3|3853.3|3849.3|1043
1716882300000|2024-05-28 07:45:00|3854.8|3850.8|3852.3|3848.3|3854.8|3850.8|3851.3|3847.3|479
1716882600000|2024-05-28 07:50:00|3851.3|3847.3|3851.3|3847.3|3854.3|3850.3|3851.3|3847.3|663
1716882900000|2024-05-28 07:55:00|3851.8|3847.8|3854.3|3850.3|3854.8|3850.8|3851.3|3847.3|6058
1716883200000|2024-05-28 08:00:00|3853.3|3849.3|3848.3|3844.3|3853.8|3849.8|3847.8|3843.8|846
1716883500000|2024-05-28 08:05:00|3847.8|3843.8|3854.3|3850.3|3854.3|3850.3|3846.3|3842.3|1479
1716883800000|2024-05-28 08:10:00|3853.8|3849.8|3851.8|3847.8|3854.3|3850.3|3850.3|3846.3|5022
1716884100000|2024-05-28 08:15:00|3852.3|3848.3|3851.3|3847.3|3852.3|3848.3|3849.3|3845.3|1965
1716884400000|2024-05-28 08:20:00|3850.8|3846.8|3851.3|3847.3|3851.3|3847.3|3848.3|3844.3|870
1716884700000|2024-05-28 08:25:00|3850.3|3846.3|3851.3|3847.3|3851.8|3847.8|3849.3|3845.3|4112
1716885000000|2024-05-28 08:30:00|3852|3843|3853|3844|3853|3844|3851.9|3842.9|1100
1716885300000|2024-05-28 08:35:00|3853.2|3844.2|3852.9|3843.9|3853.3|3844.3|3852.4|3843.4|0
1716885600000|2024-05-28 08:40:00|3853.1|3844.1|3853|3844|3853.7|3844.7|3852.9|3843.9|0
1716885900000|2024-05-28 08:45:00|3853.1|3844.1|3853.5|3844.5|3853.7|3844.7|3852|3843|0
1716886200000|2024-05-28 08:50:00|3853.7|3844.7|3852.8|3843.8|3853.7|3844.7|3852.8|3843.8|0
1716886500000|2024-05-28 08:55:00|3852.7|3843.7|3853|3844|3853.2|3844.2|3852.5|3843.5|0
1716886800000|2024-05-28 09:00:00|3853.1|3844.1|3852.7|3843.7|3853.5|3844.5|3852.6|3843.6|0
1716887100000|2024-05-28 09:05:00|3852.9|3843.9|3852.3|3843.3|3852.9|3843.9|3852|3843|0
1716887400000|2024-05-28 09:10:00|3852.5|3843.5|3852.1|3843.1|3852.7|3843.7|3851.9|3842.9|0
1716887700000|2024-05-28 09:15:00|3854.8|3840.8|3849.8|3842.8|3854.8|3845.8|3847.8|3840.8|231
1716888000000|2024-05-28 09:20:00|3848.8|3841.8|3853.8|3846.8|3853.8|3846.8|3848.8|3841.8|42
1716888300000|2024-05-28 09:25:00|3854.8|3845.8|3848.8|3841.8|3854.8|3845.8|3846.8|3839.8|125
1716888600000|2024-05-28 09:30:00|3847.8|3840.8|3848.8|3841.8|3849.8|3842.8|3847.8|3840.8|166
1716888900000|2024-05-28 09:35:00|3849.8|3842.8|3850.8|3843.8|3850.8|3843.8|3847.8|3840.8|27
1716889200000|2024-05-28 09:40:00|3849.8|3842.8|3849.8|3842.8|3851.8|3844.8|3849.8|3842.8|14
1716889500000|2024-05-28 09:45:00|3850.8|3843.8|3851.8|3844.8|3852.8|3845.8|3849.8|3842.8|20
1716889800000|2024-05-28 09:50:00|3850.8|3843.8|3851.8|3844.8|3853.8|3845.8|3850.8|3843.8|17
1716890100000|2024-05-28 09:55:00|3850.8|3843.8|3849.8|3842.8|3851.8|3843.8|3849.8|3842.8|21
1716890400000|2024-05-28 10:00:00|3848.8|3841.8|3849.8|3842.8|3849.8|3842.8|3848.8|3841.8|19
1716890700000|2024-05-28 10:05:00|3848.8|3841.8|3849.8|3842.8|3851.8|3843.8|3848.8|3841.8|20
1716891000000|2024-05-28 10:10:00|3848.8|3841.8|3850.8|3842.8|3850.8|3843.8|3848.8|3841.8|58
1716891300000|2024-05-28 10:15:00|3849.8|3841.8|3845.8|3838.8|3849.8|3841.8|3845.8|3838.8|133
1716891600000|2024-05-28 10:20:00|3844.8|3837.8|3836.8|3828.8|3845.8|3837.8|3834.8|3827.8|248
1716891900000|2024-05-28 10:25:00|3837.8|3829.8|3833.8|3826.8|3837.8|3829.8|3828.8|3821.8|117
1716892200000|2024-05-28 10:30:00|3834.8|3825.8|3837.8|3829.8|3837.8|3830.8|3833.8|3825.8|43
1716892500000|2024-05-28 10:35:00|3838.8|3830.8|3837.8|3829.8|3839.8|3832.8|3836.8|3829.8|34
1716892800000|2024-05-28 10:40:00|3838.8|3830.8|3835.8|3828.8|3838.8|3831.8|3835.8|3828.8|20
1716893100000|2024-05-28 10:45:00|3836.8|3829.8|3832.8|3825.8|3836.8|3829.8|3832.8|3824.8|56
1716893400000|2024-05-28 10:50:00|3831.8|3824.8|3833.8|3826.8|3835.8|3828.8|3831.8|3824.8|45
1716893700000|2024-05-28 10:55:00|3832.8|3825.8|3834.8|3827.8|3835.8|3828.8|3832.8|3825.8|54
1716894000000|2024-05-28 11:00:00|3833.8|3826.8|3834.8|3827.8|3835.8|3827.8|3832.8|3825.8|25
1716894300000|2024-05-28 11:05:00|3835.8|3828.8|3837.8|3829.8|3837.8|3830.8|3835.8|3828.8|20
1716894600000|2024-05-28 11:10:00|3836.8|3830.8|3838.8|3831.8|3838.8|3831.8|3836.8|3829.8|26
1716894900000|2024-05-28 11:15:00|3839.8||3838.8||3839.8||3838.8||0
1716895200000|2024-05-28 11:20:00|3837.8|3830.8|3836.8|3829.8|3838.8|3830.8|3836.8|3829.8|4
1716895500000|2024-05-28 11:25:00|3837.8|3830.8|3837.8|3829.8|3837.8|3830.8|3835.8|3828.8|8
1716895800000|2024-05-28 11:30:00|3836.8|3830.8|3839.8|3831.8|3839.8|3832.8|3836.8|3829.8|8
1716896100000|2024-05-28 11:35:00|3838.8|3832.8|3839.8|3831.8|3839.8|3832.8|3838.8|3831.8|0
1716896400000|2024-05-28 11:40:00|3840.8|3832.8|3839.8|3832.8|3840.8|3832.8|3839.8|3831.8|3
1716896700000|2024-05-28 11:45:00|3838.8|3831.8|3839.8|3832.8|3840.8|3832.8|3838.8|3831.8|7
1716897000000|2024-05-28 11:50:00|3840.8|3833.8|3841.8|3833.8|3842.8|3835.8|3840.8|3833.8|13
1716897300000|2024-05-28 11:55:00|3840.8|3834.8|3842.8|3834.8|3842.8|3835.8|3840.8|3834.8|8
1716897600000|2024-05-28 12:00:00|3843.8|3835.8|3844.8|3837.8|3846.8|3838.8|3842.8|3835.8|21
1716897900000|2024-05-28 12:05:00|3845.8|3838.8|3848.8|3841.8|3850.8|3843.8|3844.8|3837.8|86
1716898200000|2024-05-28 12:10:00|3849.8|3842.8|3853.8|3845.8|3853.8|3846.8|3849.8|3841.8|93
1716898500000|2024-05-28 12:15:00|3854.8|3846.8|3852.8|3844.8|3855.8|3847.8|3850.8|3843.8|64
1716898800000|2024-05-28 12:20:00|3851.8|3845.8|3850.8|3843.8|3853.8|3846.8|3849.8|3842.8|18
1716899100000|2024-05-28 12:25:00|3851.8|3844.8|3848.8|3841.8|3851.8|3844.8|3848.8|3841.8|13
1716899400000|2024-05-28 12:30:00|3849.8|3842.8|3850.8|3843.8|3850.8|3843.8|3848.8|3841.8|11
1716899700000|2024-05-28 12:35:00|3851.8|3844.8|3851.8|3843.8|3852.8|3845.8|3850.8|3843.8|3
1716900000000|2024-05-28 12:40:00|3850.8|3844.8|3849.8|3841.8|3851.8|3844.8|3849.8|3841.8|14
1716900300000|2024-05-28 12:45:00|3848.8|3842.8|3851.8|3843.8|3851.8|3844.8|3848.8|3841.8|17
1716900600000|2024-05-28 12:50:00|3852.8|3844.8|3856.8|3848.8|3857.8|3849.8|3852.8|3843.8|17
1716900900000|2024-05-28 12:55:00|3855.8|3847.8|3853.8|3845.8|3855.8|3848.8|3852.8|3844.8|26
1716901200000|2024-05-28 13:00:00|3852.8|3844.8|3850.8|3843.8|3852.8|3845.8|3850.8|3842.8|4
1716901500000|2024-05-28 13:05:00|3851.8|3842.8|3849.8|3842.8|3851.8|3843.8|3849.8|3841.8|5
1716901800000|2024-05-28 13:10:00|3848.8|3841.8|3849.8|3841.8|3850.8|3842.8|3848.8|3841.8|9
1716902100000|2024-05-28 13:15:00|3848.8|3842.8|3847.8|3839.8|3849.8|3842.8|3846.8|3839.8|19
1716902400000|2024-05-28 13:20:00|3846.8|3838.8|3845.8|3838.8|3847.8|3839.8|3845.8|3838.8|23
1716902700000|2024-05-28 13:25:00|3844.8|3837.8|3839.8|3832.8|3845.8|3838.8|3839.8|3831.8|81
1716903000000|2024-05-28 13:30:00|3840.8|3833.8|3845.8|3838.8|3864.8|3857.8|3838.8|3831.8|494
1716903300000|2024-05-28 13:35:00|3846.8|3839.8|3849.8|3841.8|3851.8|3844.8|3843.8|3836.8|108
1716903600000|2024-05-28 13:40:00|3848.8|3842.8|3842.8|3835.8|3850.8|3842.8|3838.8|3831.8|153
1716903900000|2024-05-28 13:45:00|3841.8|3834.8|3832.8|3825.8|3843.8|3835.8|3832.8|3825.8|131
1716904200000|2024-05-28 13:50:00|3833.8|3826.8|3839.8|3831.8|3843.8|3836.8|3833.8|3826.8|146
1716904500000|2024-05-28 13:55:00|3838.8|3832.8|3836.3|3830.3|3840.8|3833.8|3833.8|3825.8|163
1716904800000|2024-05-28 14:00:00|3835.8|3829.8|3826.8|3820.8|3836.3|3830.3|3826.8|3820.8|316
1716905100000|2024-05-28 14:05:00|3826.3|3820.3|3827.3|3821.3|3828.3|3822.3|3822.3|3816.3|218
1716905400000|2024-05-28 14:10:00|3827.8|3821.8|3827.3|3821.3|3828.8|3822.8|3824.3|3818.3|126
1716905700000|2024-05-28 14:15:00|3826.8|3820.8|3828.3|3822.3|3830.3|3824.3|3822.3|3816.3|81
1716906000000|2024-05-28 14:20:00|3827.8|3821.8|3825.8|3819.8|3830.3|3824.3|3825.3|3819.3|42
1716906300000|2024-05-28 14:25:00|3826.3|3820.3|3821.3|3815.3|3826.3|3820.3|3820.3|3814.3|108
1716906600000|2024-05-28 14:30:00|3820.8|3814.8|3821.3|3815.3|3823.8|3817.8|3820.3|3814.3|49
1716906900000|2024-05-28 14:35:00|3820.3|3814.3|3818.8|3812.8|3821.3|3815.3|3816.8|3810.8|90
1716907200000|2024-05-28 14:40:00|3818.3|3812.3|3825.3|3819.3|3825.3|3819.3|3817.3|3811.3|44
1716907500000|2024-05-28 14:45:00|3826.3|3820.3|3827.3|3821.3|3829.3|3823.3|3825.8|3819.8|95
1716907800000|2024-05-28 14:50:00|3827.8|3821.8|3830.3|3824.3|3832.3|3826.3|3827.3|3821.3|115
1716908100000|2024-05-28 14:55:00|3831.3|3825.3|3827.8|3821.8|3834.3|3828.3|3827.3|3821.3|74
1716908400000|2024-05-28 15:00:00|3828.3|3822.3|3828.3|3822.3|3830.3|3824.3|3825.8|3819.8|46
1716908700000|2024-05-28 15:05:00|3828.8|3822.8|3822.8|3816.8|3829.3|3823.3|3822.3|3816.3|37
1716909000000|2024-05-28 15:10:00|3822.3|3816.3|3828.3|3822.3|3831.3|3825.3|3822.3|3816.3|20
1716909300000|2024-05-28 15:15:00|3827.8|3821.8|3826.3|3820.3|3828.8|3822.8|3825.3|3819.3|26
1716909600000|2024-05-28 15:20:00|3825.8|3819.8|3831.3|3825.3|3831.3|3825.3|3825.3|3819.3|41
1716909900000|2024-05-28 15:25:00|3832.3|3826.3|3827.3|3821.3|3833.3|3827.3|3826.3|3820.3|77
1716910200000|2024-05-28 15:30:00|3827.8|3821.8|3828.3|3822.3|3828.8|3822.8|3825.8|3819.8|9
1716910500000|2024-05-28 15:35:00|3828.8|3822.8|3831.3|3825.3|3832.3|3826.3|3828.8|3822.8|15
1716910800000|2024-05-28 15:40:00|3830.8|3824.8|3832.3|3826.3|3834.8|3828.8|3830.3|3824.3|38
1716911100000|2024-05-28 15:45:00|3831.8|3825.8|3832.3|3826.3|3833.3|3827.3|3831.3|3825.3|2
1716911400000|2024-05-28 15:50:00|3832.8|3826.8|3833.3|3827.3|3833.8|3827.8|3831.3|3825.3|6
1716911700000|2024-05-28 15:55:00|3834.3|3828.3|3832.3|3826.3|3834.3|3828.3|3831.8|3825.8|8
1716912000000|2024-05-28 16:00:00|3831.8|3825.8|3832.3|3826.3|3832.3|3826.3|3830.8|3824.8|18
1716912300000|2024-05-28 16:05:00|3831.8|3825.8|3830.3|3824.3|3831.8|3825.8|3828.3|3822.3|5
1716912600000|2024-05-28 16:10:00|3829.8|3823.8|3831.3|3825.3|3831.8|3825.8|3829.3|3823.3|4
1716912900000|2024-05-28 16:15:00|3831.8|3825.8|3831.3|3825.3|3832.8|3826.8|3830.3|3824.3|3
1716913200000|2024-05-28 16:20:00|3830.8|3824.8|3833.8|3827.8|3834.3|3828.3|3829.3|3823.3|9
1716913500000|2024-05-28 16:25:00|3834.3|3828.3|3834.3|3828.3|3837.3|3831.3|3833.3|3827.3|111
1716913800000|2024-05-28 16:30:00|3834.8|3828.8|3835.3|3829.3|3835.8|3829.8|3833.8|3827.8|47
1716914100000|2024-05-28 16:35:00|3835.8|3829.8|3837.3|3831.3|3837.3|3831.3|3835.3|3829.3|4
1716914400000|2024-05-28 16:40:00|3836.8|3830.8|3838.8|3832.8|3839.3|3833.3|3836.3|3830.3|17
1716914700000|2024-05-28 16:45:00|3838.3|3832.3|3836.3|3830.3|3838.3|3832.3|3835.8|3829.8|11
1716915000000|2024-05-28 16:50:00|3837.3|3831.3|3838.8|3832.8|3840.3|3834.3|3836.8|3830.8|10
1716915300000|2024-05-28 16:55:00|3838.3|3832.3|3833.3|3827.3|3838.3|3832.3|3833.3|3827.3|8
1716915600000|2024-05-28 17:00:00|3833.8|3827.8|3829.8|3823.8|3833.8|3827.8|3829.3|3823.3|17
1716915900000|2024-05-28 17:05:00|3829.3|3823.3|3831.8|3825.8|3833.3|3827.3|3829.3|3823.3|12
1716916200000|2024-05-28 17:10:00|3832.3|3826.3|3831.3|3825.3|3833.3|3827.3|3831.3|3825.3|9
1716916500000|2024-05-28 17:15:00|3830.8|3824.8|3829.3|3823.3|3831.3|3825.3|3827.8|3821.8|7
1716916800000|2024-05-28 17:20:00|3829.8|3823.8|3828.3|3822.3|3829.8|3823.8|3828.3|3822.3|9
1716917100000|2024-05-28 17:25:00|3827.8|3821.8|3829.8|3823.8|3831.3|3825.3|3827.8|3821.8|13
1716917400000|2024-05-28 17:30:00|3829.3|3823.3|3830.3|3824.3|3830.3|3824.3|3828.3|3822.3|6
1716917700000|2024-05-28 17:35:00|3829.8|3823.8|3830.3|3824.3|3831.3|3825.3|3828.8|3822.8|6
1716918000000|2024-05-28 17:40:00|3829.8|3823.8|3828.3|3822.3|3829.8|3823.8|3827.3|3821.3|10
1716918300000|2024-05-28 17:45:00|3827.3|3821.3|3824.3|3818.3|3827.3|3821.3|3824.3|3818.3|48
1716918600000|2024-05-28 17:50:00|3824.8|3818.8|3821.8|3815.8|3825.3|3819.3|3821.3|3815.3|57
1716918900000|2024-05-28 17:55:00|3821.3|3815.3|3821.3|3815.3|3822.3|3816.3|3821.3|3815.3|8
1716919200000|2024-05-28 18:00:00|3820.3|3814.3|3822.8|3816.8|3823.3|3817.3|3820.3|3814.3|18
1716919500000|2024-05-28 18:05:00|3822.3|3816.3|3825.3|3819.3|3825.3|3819.3|3822.3|3816.3|14
1716919800000|2024-05-28 18:10:00|3824.8|3818.8|3826.8|3820.8|3827.8|3821.8|3824.8|3818.8|14
1716920100000|2024-05-28 18:15:00|3826.3|3820.3|3824.3|3818.3|3827.3|3821.3|3824.3|3818.3|14
1716920400000|2024-05-28 18:20:00|3824.8|3818.8|3824.3|3818.3|3826.3|3820.3|3824.3|3818.3|43
1716920700000|2024-05-28 18:25:00|3824.8|3818.8|3824.3|3818.3|3825.3|3819.3|3823.3|3817.3|31
1716921000000|2024-05-28 18:30:00|3823.8|3817.8|3823.8|3817.8|3825.3|3819.3|3823.3|3817.3|22
1716921300000|2024-05-28 18:35:00|3823.3|3817.3|3824.3|3818.3|3824.3|3818.3|3822.8|3816.8|17
1716921600000|2024-05-28 18:40:00|3823.8|3817.8|3825.8|3819.8|3826.3|3820.3|3823.8|3817.8|10
1716921900000|2024-05-28 18:45:00|3825.3|3819.3|3826.8|3820.8|3827.8|3821.8|3825.3|3819.3|15
1716922200000|2024-05-28 18:50:00|3826.3|3820.3|3825.8|3819.8|3827.3|3821.3|3824.8|3818.8|17
1716922500000|2024-05-28 18:55:00|3825.3|3819.3|3829.8|3820.8|3829.8|3823.3|3825.3|3819.3|202
1716922800000|2024-05-28 19:00:00|3829.7|3820.7|3829.1|3820.1|3830.9|3821.9|3828.7|3819.7|0
1716923100000|2024-05-28 19:05:00|3829|3820|3831.3|3822.3|3831.3|3822.3|3828.9|3819.9|0
1716923400000|2024-05-28 19:10:00|3831.2|3822.2|3830|3821|3831.2|3822.2|3828.9|3819.9|0
1716923700000|2024-05-28 19:15:00|3829.7|3820.7|3830.8|3821.8|3831.2|3822.2|3828.8|3819.8|0
1716924000000|2024-05-28 19:20:00|3830.7|3821.7|3831.8|3822.8|3831.8|3822.8|3829.5|3820.5|0
1716924300000|2024-05-28 19:25:00|3832|3823|3830.1|3821.1|3833.9|3824.9|3829.9|3820.9|0
1716924600000|2024-05-28 19:30:00|3830.3|3821.3|3833.2|3824.2|3833.9|3824.9|3830|3821|0
1716924900000|2024-05-28 19:35:00|3833.1|3824.1|3832.8|3823.8|3834.5|3825.5|3832.2|3823.2|0
1716925200000|2024-05-28 19:40:00|3832.7|3823.7|3831.6|3822.6|3833.2|3824.2|3831.5|3822.5|0
1716925500000|2024-05-28 19:45:00|3831.8|3822.8|3831.2|3822.2|3833|3824|3831.1|3822.1|0
1716925800000|2024-05-28 19:50:00|3831.8|3822.8|3834.6|3825.6|3834.8|3825.8|3831.8|3822.8|0
1716926100000|2024-05-28 19:55:00|3835|3826|3839.4|3830.4|3839.4|3830.4|3834.5|3825.5|0
1716926400000|2024-05-28 20:00:00|3837.1|3828.1|3836.9|3827.9|3840.1|3831.1|3836.6|3827.6|0
1716926700000|2024-05-28 20:05:00|3836.7|3827.7|3836.1|3827.1|3836.9|3827.9|3836|3827|0
1716927000000|2024-05-28 20:10:00|3836.3|3827.3|3835.3|3826.3|3836.4|3827.4|3835.3|3826.3|0
1716927300000|2024-05-28 20:15:00|3835.4|3826.4|3836.3|3827.3|3836.6|3827.6|3835.4|3826.4|0
1716927600000|2024-05-28 20:20:00|3836.4|3827.4|3836.6|3827.6|3836.6|3827.6|3836.1|3827.1|0
1716927900000|2024-05-28 20:25:00|3836.3|3827.3|3836.6|3827.6|3836.6|3827.6|3836.1|3827.1|0
1716928200000|2024-05-28 20:30:00|3836.7|3827.7|3836.6|3827.6|3836.9|3827.9|3836.6|3827.6|0
1716928500000|2024-05-28 20:35:00|3836.5|3827.5|3836.3|3827.3|3836.5|3827.5|3836.3|3827.3|0
1716928800000|2024-05-28 20:40:00|3836.2|3827.2|3836.5|3827.5|3836.5|3827.5|3836|3827|0
1716929100000|2024-05-28 20:45:00|3836.4|3827.4|3836.5|3827.5|3836.8|3827.8|3836.4|3827.4|0
1716929400000|2024-05-28 20:50:00|3836.4|3827.4|3836.3|3827.3|3836.4|3827.4|3836.3|3827.3|0
1716929700000|2024-05-28 20:55:00|3836.2|3827.2|3836.4|3827.4|3836.5|3827.5|3836.1|3827.1|0
1716930000000|2024-05-28 21:00:00|3836.5|3827.5|3836.3|3827.3|3836.7|3827.7|3836.3|3827.3|0
1716930300000|2024-05-28 21:05:00|3836.1|3827.1|3835.9|3826.9|3836.2|3827.2|3835.9|3826.9|0
1716930600000|2024-05-28 21:10:00|3836|3827|3835.8|3826.8|3836|3827|3835.7|3826.7|0
1716930900000|2024-05-28 21:15:00|3836|3827|3837.4|3828.4|3837.4|3828.4|3835.9|3826.9|0
1716931500000|2024-05-28 21:25:00|3837.2|3828.2|3837.2|3828.2|3837.2|3828.2|3837.2|3828.2|0
1716931800000|2024-05-28 21:30:00|3837.3|3828.3|3837.3|3828.3|3837.3|3828.3|3837.3|3828.3|0
1716932100000|2024-05-28 21:35:00|3837.4|3828.4|3837.4|3828.4|3837.4|3828.4|3837.4|3828.4|0
1716932700000|2024-05-28 21:45:00|3837.3|3828.3|3836.8|3827.8|3837.4|3828.4|3836.8|3827.8|0
1716933000000|2024-05-28 21:50:00|3836.9|3827.9|3836.9|3827.9|3836.9|3827.9|3836.9|3827.9|0
1716933300000|2024-05-28 21:55:00|3836.7|3827.7|3836.9|3827.9|3836.9|3827.9|3836.7|3827.7|0
1716933600000|2024-05-28 22:00:00|3837|3828|3835.2|3826.2|3837|3828|3835.2|3826.2|0
1716933900000|2024-05-28 22:05:00|3835.3|3826.3|3835.5|3826.5|3835.5|3826.5|3835.1|3826.1|0
1716934200000|2024-05-28 22:10:00|3835.4|3826.4|3835.4|3826.4|3835.5|3826.5|3835.4|3826.4|0
1716934500000|2024-05-28 22:15:00|3835.2|3826.2|3835.4|3826.4|3835.4|3826.4|3835.1|3826.1|0
1716934800000|2024-05-28 22:20:00|3835.2|3826.2|3835.1|3826.1|3835.2|3826.2|3835.1|3826.1|0
1716935100000|2024-05-28 22:25:00|3835.2|3826.2|3835.2|3826.2|3835.2|3826.2|3834.8|3825.8|0
1716935400000|2024-05-28 22:30:00|3835.1|3826.1|3835.1|3826.1|3835.2|3826.2|3835.1|3826.1|0
1716935700000|2024-05-28 22:35:00|3835.2|3826.2|3835.4|3826.4|3835.4|3826.4|3835.1|3826.1|0
1716936000000|2024-05-28 22:40:00|3835.5|3826.5|3835.4|3826.4|3835.5|3826.5|3835.2|3826.2|0
1716936300000|2024-05-28 22:45:00|3835.5|3826.5|3835.7|3826.7|3835.7|3826.7|3835.5|3826.5|0
1716936600000|2024-05-28 22:50:00|3835.8|3826.8|3835.8|3826.8|3835.8|3826.8|3835.8|3826.8|0
1716936900000|2024-05-28 22:55:00|3835.7|3826.7|3835.8|3826.8|3835.8|3826.8|3835.7|3826.7|0
1716937200000|2024-05-28 23:00:00|3835.7|3826.7|3835.8|3826.8|3836|3827|3835.7|3826.7|0
1716937500000|2024-05-28 23:05:00|3835.7|3826.7|3835.7|3826.7|3835.8|3826.8|3835.7|3826.7|0
1716937800000|2024-05-28 23:10:00|3835.5|3826.5|3835.5|3826.5|3835.5|3826.5|3835.5|3826.5|0
1716938100000|2024-05-28 23:15:00|3835.4|3826.4|3835.4|3826.4|3835.4|3826.4|3835.2|3826.2|0
1716938400000|2024-05-28 23:20:00|3835.6|3826.6|3835.7|3826.7|3835.7|3826.7|3835.6|3826.6|0
1716938700000|2024-05-28 23:25:00|3835.6|3826.6|3835.4|3826.4|3835.7|3826.7|3835.4|3826.4|0
1716939000000|2024-05-28 23:30:00|3835.6|3826.6|3835.6|3826.6|3835.7|3826.7|3835.6|3826.6|0
1716939300000|2024-05-28 23:35:00|3835.7|3826.7|3835.6|3826.6|3835.7|3826.7|3835.6|3826.6|0
1716939600000|2024-05-28 23:40:00|3835.5|3826.5|3835.4|3826.4|3835.6|3826.6|3835.4|3826.4|0
1716939900000|2024-05-28 23:45:00|3835.5|3826.5|3835.2|3826.2|3835.5|3826.5|3835.2|3826.2|0
1716940200000|2024-05-28 23:50:00|3835|3826|3834.1|3825.1|3835|3826|3834.1|3825.1|0
1716940500000|2024-05-28 23:55:00|3834|3825|3834|3825|3834|3825|3833.5|3824.5|0
1716940800000|2024-05-29 00:00:00|3834.1|3825.1|3834.3|3825.3|3834.6|3825.6|3833.8|3824.8|0
1716941100000|2024-05-29 00:05:00|3834.4|3825.4|3833.8|3824.8|3834.6|3825.6|3833.7|3824.7|0
1716941400000|2024-05-29 00:10:00|3833.7|3824.7|3833.9|3824.9|3833.9|3824.9|3833.2|3824.2|0
1716941700000|2024-05-29 00:15:00|3834|3825|3834.4|3825.4|3834.7|3825.7|3834|3825|0
1716942000000|2024-05-29 00:20:00|3834.5|3825.5|3834.4|3825.4|3834.7|3825.7|3834.4|3825.4|0
1716942300000|2024-05-29 00:25:00|3834.3|3825.3|3834.2|3825.2|3834.5|3825.5|3834|3825|0
1716942600000|2024-05-29 00:30:00|3834.3|3825.3|3833.7|3824.7|3834.3|3825.3|3833.5|3824.5|0
1716942900000|2024-05-29 00:35:00|3833.6|3824.6|3832.7|3823.7|3833.7|3824.7|3832.7|3823.7|0
1716943200000|2024-05-29 00:40:00|3832.6|3823.6|3831.7|3822.7|3832.7|3823.7|3830.8|3821.8|0
1716943500000|2024-05-29 00:45:00|3831.8|3822.8|3832.4|3823.4|3832.6|3823.6|3831.5|3822.5|0
1716943800000|2024-05-29 00:50:00|3832.5|3823.5|3831.4|3822.4|3832.7|3823.7|3830.8|3821.8|0
1716944100000|2024-05-29 00:55:00|3831.6|3822.6|3831.6|3822.6|3831.9|3822.9|3831.2|3822.2|0
1716944400000|2024-05-29 01:00:00|3831.5|3822.5|3831.2|3822.2|3831.9|3822.9|3831.2|3822.2|0
1716944700000|2024-05-29 01:05:00|3831.3|3822.3|3831.1|3822.1|3831.7|3822.7|3831|3822|0
1716945000000|2024-05-29 01:10:00|3831.2|3822.2|3829.3|3820.3|3831.3|3822.3|3829|3820|0
1716945300000|2024-05-29 01:15:00|3829|3820|3810.8|3806.8|3829|3820|3797.3|3793.3|2533
1716945600000|2024-05-29 01:20:00|3811.8|3807.8|3818.3|3814.3|3821.3|3817.3|3807.3|3803.3|648
1716945900000|2024-05-29 01:25:00|3818.8|3814.8|3821.3|3817.3|3826.8|3822.8|3818.8|3814.8|989
1716946200000|2024-05-29 01:30:00|3825.3|3821.3|3799.3|3795.3|3828.8|3824.8|3797.8|3793.8|5113
1716946500000|2024-05-29 01:35:00|3798.8|3794.8|3804.8|3800.8|3808.8|3804.8|3787.8|3783.8|8247
1716946800000|2024-05-29 01:40:00|3805.3|3801.3|3779.8|3775.8|3807.8|3803.8|3779.8|3775.8|1591
1716947100000|2024-05-29 01:45:00|3780.3|3776.3|3786.8|3782.8|3793.8|3789.8|3777.8|3773.8|6011
1716947400000|2024-05-29 01:50:00|3786.3|3782.3|3791.8|3787.8|3793.8|3789.8|3779.8|3775.8|1762
1716947700000|2024-05-29 01:55:00|3791.3|3787.3|3801.8|3797.8|3805.8|3801.8|3790.8|3786.8|1665
1716948000000|2024-05-29 02:00:00|3801.3|3797.3|3795.8|3791.8|3806.8|3802.8|3791.8|3787.8|2845
1716948300000|2024-05-29 02:05:00|3796.8|3792.8|3792.3|3788.3|3797.8|3793.8|3789.8|3785.8|1157
1716948600000|2024-05-29 02:10:00|3792.8|3788.8|3801.8|3797.8|3805.3|3801.3|3788.8|3784.8|857
1716948900000|2024-05-29 02:15:00|3801.3|3797.3|3811.8|3807.8|3814.8|3810.8|3801.3|3797.3|2470
1716949200000|2024-05-29 02:20:00|3811.3|3807.3|3796.8|3792.8|3811.3|3807.3|3796.8|3792.8|578
1716949500000|2024-05-29 02:25:00|3797.3|3793.3|3807.3|3803.3|3809.3|3805.3|3796.3|3792.3|581
1716949800000|2024-05-29 02:30:00|3808.3|3804.3|3804.8|3800.8|3811.8|3807.8|3802.3|3798.3|1526
1716950100000|2024-05-29 02:35:00|3805.3|3801.3|3796.3|3792.3|3811.8|3807.8|3794.8|3790.8|989
1716950400000|2024-05-29 02:40:00|3795.8|3791.8|3788.3|3784.3|3796.8|3792.8|3787.8|3783.8|1598
1716950700000|2024-05-29 02:45:00|3787.8|3783.8|3786.8|3782.8|3788.8|3784.8|3781.8|3777.8|575
1716951000000|2024-05-29 02:50:00|3786.3|3782.3|3791.8|3787.8|3791.8|3787.8|3780.8|3776.8|566
1716951300000|2024-05-29 02:55:00|3792.8|3788.8|3788.8|3784.8|3793.3|3789.3|3785.8|3781.8|635
1716951600000|2024-05-29 03:00:00|3789.3|3785.3|3785.3|3781.3|3790.8|3786.8|3784.3|3780.3|501
1716951900000|2024-05-29 03:05:00|3786.3|3782.3|3784.3|3780.3|3790.3|3786.3|3783.8|3779.8|788
1716952200000|2024-05-29 03:10:00|3784.8|3780.8|3783.8|3779.8|3787.8|3783.8|3781.8|3777.8|3471
1716952500000|2024-05-29 03:15:00|3784.8|3780.8|3787.8|3783.8|3788.8|3784.8|3783.8|3779.8|436
1716952800000|2024-05-29 03:20:00|3788.3|3784.3|3782.8|3778.8|3789.8|3785.8|3781.8|3777.8|518
1716953100000|2024-05-29 03:25:00|3781.8|3777.8|3778.8|3774.8|3782.8|3778.8|3771.8|3767.8|1693
1716953400000|2024-05-29 03:30:00|3779.3|3775.3|3784.3|3780.3|3784.8|3780.8|3777.8|3773.8|382
1716953700000|2024-05-29 03:35:00|3784.8|3780.8|3781.8|3777.8|3785.8|3781.8|3780.8|3776.8|289
1716954000000|2024-05-29 03:40:00|3782.8|3778.8|3782.3|3778.3|3784.8|3780.8|3779.8|3775.8|338
1716954300000|2024-05-29 03:45:00|3783.3|3779.3|3780.8|3776.8|3783.3|3779.3|3778.8|3774.8|1208
1716954600000|2024-05-29 03:50:00|3779.3|3775.3|3782.8|3778.8|3782.8|3778.8|3779.3|3775.3|333
1716954900000|2024-05-29 03:55:00|3783.3|3779.3|3781.8|3777.8|3784.8|3780.8|3781.8|3777.8|295
1716955200000|2024-05-29 04:00:00|3785.3|3776.3|3785.1|3776.1|3785.3|3776.3|3785.1|3776.1|2
1716955500000|2024-05-29 04:05:00|3785|3776|3785.1|3776.1|3785.1|3776.1|3785|3776|0
1716955800000|2024-05-29 04:10:00|3785.2|3776.2|3785.2|3776.2|3785.4|3776.4|3784.8|3775.8|0
1716956100000|2024-05-29 04:15:00|3785.3|3776.3|3785.6|3776.6|3786|3777|3785.3|3776.3|0
1716956400000|2024-05-29 04:20:00|3785.7|3776.7|3786|3777|3786.3|3777.3|3785.7|3776.7|0
1716956700000|2024-05-29 04:25:00|3786.1|3777.1|3786.4|3777.4|3786.4|3777.4|3786.1|3777.1|0
1716957000000|2024-05-29 04:30:00|3786.3|3777.3|3786.4|3777.4|3786.4|3777.4|3786.3|3777.3|0
1716957300000|2024-05-29 04:35:00|3786.3|3777.3|3786.6|3777.6|3786.6|3777.6|3786.3|3777.3|0
1716957600000|2024-05-29 04:40:00|3786.7|3777.7|3786.6|3777.6|3786.7|3777.7|3786.5|3777.5|0
1716957900000|2024-05-29 04:45:00|3786.4|3777.4|3786.1|3777.1|3786.4|3777.4|3786.1|3777.1|0
1716958200000|2024-05-29 04:50:00|3786.3|3777.3|3785.9|3776.9|3786.3|3777.3|3785.9|3776.9|0
1716958500000|2024-05-29 04:55:00|3786.1|3777.1|3786.6|3777.6|3786.7|3777.7|3785.9|3776.9|0
1716958800000|2024-05-29 05:00:00|3783.3|3779.3|3778.8|3774.8|3786.8|3782.8|3776.8|3772.8|716
1716959100000|2024-05-29 05:05:00|3779.8|3775.8|3786.3|3782.3|3788.8|3784.8|3775.8|3771.8|462
1716959400000|2024-05-29 05:10:00|3785.8|3781.8|3782.8|3778.8|3786.3|3782.3|3777.8|3773.8|479
1716959700000|2024-05-29 05:15:00|3782.3|3778.3|3781.8|3777.8|3785.8|3781.8|3779.8|3775.8|403
1716960000000|2024-05-29 05:20:00|3780.8|3776.8|3787.8|3783.8|3788.8|3784.8|3780.8|3776.8|406
1716960300000|2024-05-29 05:25:00|3787.3|3783.3|3781.8|3777.8|3788.3|3784.3|3778.8|3774.8|608
1716960600000|2024-05-29 05:30:00|3782.3|3778.3|3781.3|3777.3|3784.8|3780.8|3779.3|3775.3|313
1716960900000|2024-05-29 05:35:00|3780.8|3776.8|3771.8|3767.8|3781.3|3777.3|3771.8|3767.8|422
1716961200000|2024-05-29 05:40:00|3771.3|3767.3|3768.3|3764.3|3774.8|3770.8|3767.3|3763.3|659
1716961500000|2024-05-29 05:45:00|3767.8|3763.8|3774.8|3770.8|3775.3|3771.3|3765.8|3761.8|1425
1716961800000|2024-05-29 05:50:00|3773.8|3769.8|3773.3|3769.3|3775.8|3771.8|3770.8|3766.8|433
1716962100000|2024-05-29 05:55:00|3773.8|3769.8|3761.8|3757.8|3773.8|3769.8|3761.3|3757.3|939
1716962400000|2024-05-29 06:00:00|3761.3|3757.3|3762.8|3758.8|3763.8|3759.8|3758.8|3754.8|673
1716962700000|2024-05-29 06:05:00|3762.3|3758.3|3755.8|3751.8|3764.8|3760.8|3755.8|3751.8|2041
1716963000000|2024-05-29 06:10:00|3756.3|3752.3|3750.8|3746.8|3756.8|3752.8|3750.8|3746.8|932
1716963300000|2024-05-29 06:15:00|3751.3|3747.3|3758.3|3754.3|3759.3|3755.3|3749.8|3745.8|501
1716963600000|2024-05-29 06:20:00|3758.8|3754.8|3770.3|3766.3|3770.8|3766.8|3757.8|3753.8|608
1716963900000|2024-05-29 06:25:00|3770.8|3766.8|3774.3|3770.3|3774.8|3770.8|3768.8|3764.8|961
1716964200000|2024-05-29 06:30:00|3773.8|3769.8|3783.8|3779.8|3785.8|3781.8|3773.8|3769.8|665
1716964500000|2024-05-29 06:35:00|3784.3|3780.3|3782.3|3778.3|3789.8|3785.8|3780.3|3776.3|1014
1716964800000|2024-05-29 06:40:00|3781.8|3777.8|3775.3|3771.3|3782.3|3778.3|3770.8|3766.8|706
1716965100000|2024-05-29 06:45:00|3774.8|3770.8|3776.3|3772.3|3776.8|3772.8|3770.3|3766.3|1013
1716965400000|2024-05-29 06:50:00|3775.8|3771.8|3775.3|3771.3|3776.8|3772.8|3772.8|3768.8|388
1716965700000|2024-05-29 06:55:00|3775.8|3771.8|3774.3|3770.3|3777.8|3773.8|3772.8|3768.8|244
1716966000000|2024-05-29 07:00:00|3774.8|3770.8|3775.8|3771.8|3778.3|3774.3|3773.8|3769.8|458
1716966300000|2024-05-29 07:05:00|3775.3|3771.3|3769.3|3765.3|3775.8|3771.8|3768.8|3764.8|3769
1716966600000|2024-05-29 07:10:00|3769.8|3765.8|3775.3|3771.3|3775.8|3771.8|3769.3|3765.3|346
1716966900000|2024-05-29 07:15:00|3775.8|3771.8|3778.8|3774.8|3778.8|3774.8|3774.8|3770.8|487
1716967200000|2024-05-29 07:20:00|3779.3|3775.3|3777.3|3773.3|3780.8|3776.8|3776.8|3772.8|494
1716967500000|2024-05-29 07:25:00|3776.8|3772.8|3768.8|3764.8|3777.3|3773.3|3768.8|3764.8|589
1716967800000|2024-05-29 07:30:00|3768.3|3764.3|3766.3|3762.3|3770.8|3766.8|3765.8|3761.8|806
1716968100000|2024-05-29 07:35:00|3765.8|3761.8|3761.8|3757.8|3766.8|3762.8|3760.8|3756.8|961
1716968400000|2024-05-29 07:40:00|3762.3|3758.3|3767.3|3763.3|3768.3|3764.3|3761.8|3757.8|1249
1716968700000|2024-05-29 07:45:00|3767.8|3763.8|3767.8|3763.8|3769.8|3765.8|3765.3|3761.3|798
1716969000000|2024-05-29 07:50:00|3768.8|3764.8|3765.3|3761.3|3768.8|3764.8|3764.3|3760.3|2647
1716969300000|2024-05-29 07:55:00|3764.8|3760.8|3772.3|3768.3|3774.8|3770.8|3764.8|3760.8|1009
1716969600000|2024-05-29 08:00:00|3772|3768|3769.5|3765.5|3775|3771|3768.5|3764.5|1754
1716969900000|2024-05-29 08:05:00|3769|3765|3767.5|3763.5|3771|3767|3763.5|3759.5|1358
1716970200000|2024-05-29 08:10:00|3768|3764|3767|3763|3769.5|3765.5|3763.5|3759.5|2651
1716970500000|2024-05-29 08:15:00|3767.5|3763.5|3766.5|3762.5|3770.5|3766.5|3765|3761|2101
1716970800000|2024-05-29 08:20:00|3765.5|3761.5|3767.5|3763.5|3770|3766|3765.5|3761.5|2801
1716971100000|2024-05-29 08:25:00|3768.5|3764.5|3766|3762|3769.5|3765.5|3765|3761|926
1716971400000|2024-05-29 08:30:00|3770.5|3761.5|3768.8|3759.8|3770.6|3761.6|3768.4|3759.4|0
1716971700000|2024-05-29 08:35:00|3768.7|3759.7|3770|3761|3770.4|3761.4|3768.6|3759.6|0
1716972000000|2024-05-29 08:40:00|3769.9|3760.9|3768.6|3759.6|3770.3|3761.3|3768.6|3759.6|0
1716972300000|2024-05-29 08:45:00|3768.5|3759.5|3768.4|3759.4|3768.9|3759.9|3767.6|3758.6|0
1716972600000|2024-05-29 08:50:00|3768.5|3759.5|3770.1|3761.1|3770.4|3761.4|3768.4|3759.4|0
1716972900000|2024-05-29 08:55:00|3770.3|3761.3|3769.5|3760.5|3771|3762|3769.4|3760.4|0
1716973200000|2024-05-29 09:00:00|3769.6|3760.6|3768.8|3759.8|3770.5|3761.5|3768.6|3759.6|0
1716973500000|2024-05-29 09:05:00|3768.9|3759.9|3768.8|3759.8|3769|3760|3767.8|3758.8|0
1716973800000|2024-05-29 09:10:00|3768.9|3759.9|3767.7|3758.7|3768.9|3759.9|3767.5|3758.5|0
1716974100000|2024-05-29 09:15:00|3770|3760|3769|3762|3773|3763|3767|3760|1003
1716974400000|2024-05-29 09:20:00|3768|3761|3767|3760|3769|3761|3767|3760|105
1716974700000|2024-05-29 09:25:00|3766|3759|3766|3759|3768|3761|3766|3758|162
1716975000000|2024-05-29 09:30:00|3765|3758|3764|3757|3765|3758|3764|3757|69
1716975300000|2024-05-29 09:35:00|3765|3756|3764|3757|3765|3758|3764|3756|321
1716975600000|2024-05-29 09:40:00|3765|3758|3766|3759|3766|3759|3765|3758|101
1716975900000|2024-05-29 09:45:00|3765|3758|3765|3758|3766|3759|3764|3757|89
1716976200000|2024-05-29 09:50:00|3766|3759|3765|3758|3766|3759|3764|3757|39
1716976500000|2024-05-29 09:55:00|3764|3757|3764|3756|3765|3758|3764|3756|23
1716976800000|2024-05-29 10:00:00|3763|3757|3764|3757|3765|3758|3763|3756|54
1716977100000|2024-05-29 10:05:00|3763|3756|3765|3758|3765|3758|3763|3756|74
1716977400000|2024-05-29 10:10:00|3764|3757|3766|3759|3767|3759|3764|3757|87
1716977700000|2024-05-29 10:15:00|||||||||13
1716978000000|2024-05-29 10:20:00|3767|3758|3765|3758|3767|3758|3765|3758|58
1716978300000|2024-05-29 10:25:00|3764|3757|3763|3756|3765|3757|3762|3755|198
1716978600000|2024-05-29 10:30:00|3764|3757|3763|3756|3764|3757|3763|3756|48
1716978900000|2024-05-29 10:35:00|3764|3757|3762|3755|3764|3757|3762|3755|55
1716979200000|2024-05-29 10:40:00|3761|3754|3761|3754|3763|3755|3761|3754|38
1716979500000|2024-05-29 10:45:00||3753||3754||3754||3753|0
1716979800000|2024-05-29 10:50:00|3762|3755|3760|3753|3762|3755|3760|3753|47
1716980100000|2024-05-29 10:55:00|3759|3752|3758|3751|3760|3753|3758|3751|42
1716980400000|2024-05-29 11:00:00|3759|3752|3755|3748|3759|3752|3754|3747|72
1716980700000|2024-05-29 11:05:00|3756|3749|3755|3748|3757|3750|3755|3747|38
1716981000000|2024-05-29 11:10:00|3756|3749|3754|3746|3756|3749|3751|3744|92
1716981300000|2024-05-29 11:15:00|3753|3747|3750|3743|3754|3747|3748|3741|89
1716981600000|2024-05-29 11:20:00|3749|3742|3751|3744|3752|3745|3749|3742|51
1716981900000|2024-05-29 11:25:00|3752|3745|3752|3744|3752|3745|3751|3744|51
1716982200000|2024-05-29 11:30:00|3753|3745|3751|3744|3754|3747|3750|3743|77
1716982500000|2024-05-29 11:35:00|3752|3745|3753|3746|3754|3746|3751|3744|38
1716982800000|2024-05-29 11:40:00|3754|3747|3756|3748|3756|3749|3754|3747|33
1716983100000|2024-05-29 11:45:00|3758|3749|3757|3750|3758|3751|3756|3749|42
1716983400000|2024-05-29 11:50:00|3758|3751|3759|3751|3759|3752|3757|3750|8
1716983700000|2024-05-29 11:55:00|3758|3752|3757|3750|3759|3752|3757|3750|10
1716984000000|2024-05-29 12:00:00|3758|3751|3758|3750|3759|3751|3757|3750|8
1716984300000|2024-05-29 12:05:00|3757|3749|3756|3749|3758|3751|3755|3748|74
1716984600000|2024-05-29 12:10:00|3757|3750|3755|3748|3758|3751|3755|3748|68
1716984900000|2024-05-29 12:15:00|3756|3749|3759|3752|3759|3752|3755|3748|150
1716985200000|2024-05-29 12:20:00|3760|3753|3761|3754|3762|3755|3758|3751|63
1716985500000|2024-05-29 12:25:00|3760|3753|3763|3756|3764|3756|3760|3753|47
1716985800000|2024-05-29 12:30:00|3762|3755|3763|3755|3763|3756|3761|3754|22
1716986100000|2024-05-29 12:35:00|3762|3754|3760|3752|3762|3755|3759|3752|33
1716986400000|2024-05-29 12:40:00|3759|3753|3760|3753|3762|3754|3759|3752|10
1716986700000|2024-05-29 12:45:00|3761|3754|3760|3753|3762|3754|3759|3752|22
1716987000000|2024-05-29 12:50:00|3761|3752|3759|3752|3761|3754|3759|3752|3
1716987300000|2024-05-29 12:55:00|3760|3751|3759|3751|3760|3753|3758|3751|12
1716987600000|2024-05-29 13:00:00|3758|3750|3754|3746|3758|3751|3754|3746|28
1716987900000|2024-05-29 13:05:00|3755|3747|3755|3748|3756|3748|3754|3746|13
1716988200000|2024-05-29 13:10:00|3756|3749|3757|3750|3758|3751|3755|3748|23
1716988500000|2024-05-29 13:15:00|3756|3749|3754|3747|3756|3750|3754|3747|5
1716988800000|2024-05-29 13:20:00|3755|3748|3753|3746|3755|3748|3753|3745|63
1716989100000|2024-05-29 13:25:00|3754|3747|3756|3748|3757|3750|3754|3747|51
1716989400000|2024-05-29 13:30:00|3757|3749|3749|3741|3764|3757|3747|3740|328
1716989700000|2024-05-29 13:35:00|3748|3740|3752|3744|3754|3747|3745|3737|95
1716990000000|2024-05-29 13:40:00|3751|3745|3751|3744|3761|3754|3751|3744|117
1716990300000|2024-05-29 13:45:00|3752|3745|3757|3750|3757|3750|3751|3744|45
1716990600000|2024-05-29 13:50:00|3758|3751|3760|3753|3765|3758|3758|3751|171
1716990900000|2024-05-29 13:55:00|3759|3751|3756.5|3750.5|3759|3752|3752|3745|79
1716991200000|2024-05-29 14:00:00|3757|3751|3757.5|3751.5|3760|3754|3754|3748|82
1716991500000|2024-05-29 14:05:00|3758|3752|3752.5|3746.5|3760.5|3754.5|3752.5|3746.5|38
1716991800000|2024-05-29 14:10:00|3753|3747|3752.5|3746.5|3754|3748|3750|3744|148
1716992100000|2024-05-29 14:15:00|3752|3746|3752.5|3746.5|3754.5|3748.5|3750.5|3744.5|55
1716992400000|2024-05-29 14:20:00|3753|3747|3753.5|3747.5|3753.5|3747.5|3749|3743|37
1716992700000|2024-05-29 14:25:00|3754.5|3748.5|3754.5|3748.5|3756.5|3750.5|3753.5|3747.5|24
1716993000000|2024-05-29 14:30:00|3755|3749|3751.5|3745.5|3755.5|3749.5|3750.5|3744.5|23
1716993300000|2024-05-29 14:35:00|3752|3746|3749|3743|3754|3748|3749|3743|26
1716993600000|2024-05-29 14:40:00|3749.5|3743.5|3748.5|3742.5|3752.5|3746.5|3748.5|3742.5|40
1716993900000|2024-05-29 14:45:00|3749|3743|3749|3743|3750|3744|3746.5|3740.5|31
1716994200000|2024-05-29 14:50:00|3749.5|3743.5|3748.5|3742.5|3750.5|3744.5|3747.5|3741.5|65
1716994500000|2024-05-29 14:55:00|3749|3743|3750.5|3744.5|3751|3745|3747.5|3741.5|42
1716994800000|2024-05-29 15:00:00|3751|3745|3749.5|3743.5|3751.5|3745.5|3749.5|3743.5|40
1716995100000|2024-05-29 15:05:00|3749|3743|3747.5|3741.5|3749.5|3743.5|3747.5|3741.5|32
1716995400000|2024-05-29 15:10:00|3746.5|3740.5|3744.5|3738.5|3748.5|3742.5|3744.5|3738.5|45
1716995700000|2024-05-29 15:15:00|3745|3739|3744.5|3738.5|3746.5|3740.5|3744|3738|43
1716996000000|2024-05-29 15:20:00|3745|3739|3750.5|3744.5|3750.5|3744.5|3745|3739|66
1716996300000|2024-05-29 15:25:00|3751|3745|3753.5|3747.5|3755|3749|3751|3745|55
1716996600000|2024-05-29 15:30:00|3753|3747|3748|3742|3753.5|3747.5|3747.5|3741.5|52
1716996900000|2024-05-29 15:35:00|3748.5|3742.5|3756.5|3750.5|3756.5|3750.5|3748|3742|74
1716997200000|2024-05-29 15:40:00|3756|3750|3754|3748|3757|3751|3753.5|3747.5|68
1716997500000|2024-05-29 15:45:00|3754.5|3748.5|3757.5|3751.5|3757.5|3751.5|3754.5|3748.5|54
1716997800000|2024-05-29 15:50:00|3758.5|3752.5|3759|3753|3759|3753|3757.5|3751.5|33
1716998100000|2024-05-29 15:55:00|3758.5|3752.5|3756.5|3750.5|3760|3754|3756.5|3750.5|29
1716998400000|2024-05-29 16:00:00|3755.5|3749.5|3756.5|3750.5|3757.5|3751.5|3755.5|3749.5|43
1716998700000|2024-05-29 16:05:00|3755.5|3749.5|3756|3750|3756.5|3750.5|3753.5|3747.5|25
1716999000000|2024-05-29 16:10:00|3755.5|3749.5|3753|3747|3755.5|3749.5|3752|3746|208
1716999300000|2024-05-29 16:15:00|3752.5|3746.5|3755.5|3749.5|3756.5|3750.5|3752.5|3746.5|24
1716999600000|2024-05-29 16:20:00|3755|3749|3755.5|3749.5|3757.5|3751.5|3755|3749|25
1716999900000|2024-05-29 16:25:00|3756|3750|3758|3752|3758.5|3752.5|3756|3750|25
1717000200000|2024-05-29 16:30:00|3757.5|3751.5|3758.5|3752.5|3758.5|3752.5|3756|3750|26
1717000500000|2024-05-29 16:35:00|3759|3753|3761.5|3755.5|3761.5|3755.5|3759|3753|240
1717000800000|2024-05-29 16:40:00|3760.5|3754.5|3758.5|3752.5|3761|3755|3757.5|3751.5|23
1717001100000|2024-05-29 16:45:00|3759|3753|3758.5|3752.5|3759.5|3753.5|3758.5|3752.5|19
1717001400000|2024-05-29 16:50:00|3759|3753|3764.5|3758.5|3766.5|3760.5|3759|3753|55
1717001700000|2024-05-29 16:55:00|3765|3759|3768.5|3762.5|3770.5|3764.5|3764.5|3758.5|100
1717002000000|2024-05-29 17:00:00|3769|3763|3768.5|3762.5|3772.5|3766.5|3767.5|3761.5|111
1717002300000|2024-05-29 17:05:00|3768|3762|3762.5|3756.5|3770.5|3764.5|3761.5|3755.5|177
1717002600000|2024-05-29 17:10:00|3763.5|3757.5|3763|3757|3763.5|3757.5|3759.5|3753.5|47
1717002900000|2024-05-29 17:15:00|3763.5|3757.5|3767|3761|3768|3762|3763|3757|62
1717003200000|2024-05-29 17:20:00|3766.5|3760.5|3766.5|3760.5|3767.5|3761.5|3765.5|3759.5|28
1717003500000|2024-05-29 17:25:00|3767|3761|3767|3761|3768.5|3762.5|3766.5|3760.5|16
1717003800000|2024-05-29 17:30:00|3766.5|3760.5|3765.5|3759.5|3767.5|3761.5|3764.5|3758.5|41
1717004100000|2024-05-29 17:35:00|3765|3759|3765.5|3759.5|3766|3760|3763.5|3757.5|37
1717004400000|2024-05-29 17:40:00|3766.5|3760.5|3766.5|3760.5|3766.5|3760.5|3764.5|3758.5|20
1717004700000|2024-05-29 17:45:00|3767|3761|3769|3763|3769.5|3763.5|3767|3761|20
1717005000000|2024-05-29 17:50:00|3769.5|3763.5|3772|3766|3772.5|3766.5|3769.5|3763.5|20
1717005300000|2024-05-29 17:55:00|3772.5|3766.5|3770|3764|3772.5|3766.5|3768.5|3762.5|67
1717005600000|2024-05-29 18:00:00|3770.5|3764.5|3768|3762|3770.5|3764.5|3767.5|3761.5|27
1717005900000|2024-05-29 18:05:00|3768.5|3762.5|3767.5|3761.5|3769.5|3763.5|3765|3759|27
1717006200000|2024-05-29 18:10:00|3767|3761|3768|3762|3768.5|3762.5|3767|3761|16
1717006500000|2024-05-29 18:15:00|3767.5|3761.5|3766.5|3760.5|3768.5|3762.5|3765.5|3759.5|45
1717006800000|2024-05-29 18:20:00|3767|3761|3769.5|3763.5|3769.5|3763.5|3767|3761|30
1717007100000|2024-05-29 18:25:00|3770|3764|3769.5|3763.5|3772.5|3766.5|3769.5|3763.5|87
1717007400000|2024-05-29 18:30:00|3769|3763|3766.5|3760.5|3769.5|3763.5|3766.5|3760.5|29
1717007700000|2024-05-29 18:35:00|3767|3761|3766.5|3760.5|3768.5|3762.5|3763.5|3757.5|72
1717008000000|2024-05-29 18:40:00|3767|3761|3765.5|3759.5|3769.5|3763.5|3765.5|3759.5|33
1717008300000|2024-05-29 18:45:00|3765|3759|3760|3754|3765|3759|3759.5|3753.5|85
1717008600000|2024-05-29 18:50:00|3760.5|3754.5|3763.5|3757.5|3763.5|3757.5|3760.5|3754.5|27
1717008900000|2024-05-29 18:55:00|3763|3757|3763.4|3754.4|3764|3758|3761.5|3754.4|82
1717009200000|2024-05-29 19:00:00|3763.4|3754.4|3763.9|3754.9|3764.6|3755.6|3763.2|3754.2|0
1717009500000|2024-05-29 19:05:00|3764|3755|3763.2|3754.2|3764.8|3755.8|3762.8|3753.8|0
1717009800000|2024-05-29 19:10:00|3763.4|3754.4|3765|3756|3765.1|3756.1|3762.4|3753.4|0
1717010100000|2024-05-29 19:15:00|3764.9|3755.9|3765|3756|3765.5|3756.5|3764.3|3755.3|0
1717010400000|2024-05-29 19:20:00|3765.1|3756.1|3767.3|3758.3|3767.3|3758.3|3764.8|3755.8|0
1717010700000|2024-05-29 19:25:00|3767.5|3758.5|3767.3|3758.3|3769|3760|3766.8|3757.8|0
1717011000000|2024-05-29 19:30:00|3767.2|3758.2|3767.1|3758.1|3767.5|3758.5|3765.5|3756.5|0
1717011300000|2024-05-29 19:35:00|3767|3758|3768.7|3759.7|3768.9|3759.9|3766.7|3757.7|0
1717011600000|2024-05-29 19:40:00|3768.6|3759.6|3766.4|3757.4|3768.6|3759.6|3766|3757|0
1717011900000|2024-05-29 19:45:00|3766.5|3757.5|3764.8|3755.8|3766.9|3757.9|3764.8|3755.8|0
1717012200000|2024-05-29 19:50:00|3764.7|3755.7|3761.5|3752.5|3765.4|3756.4|3761.1|3752.1|0
1717012500000|2024-05-29 19:55:00|3761.4|3752.4|3763|3754|3763|3754|3760.2|3751.2|0
1717012800000|2024-05-29 20:00:00|3769.4|3760.4|3766|3757|3770.6|3761.6|3766|3757|0
1717013100000|2024-05-29 20:05:00|3765.9|3756.9|3765|3756|3766.2|3757.2|3764.7|3755.7|0
1717013400000|2024-05-29 20:10:00|3765.2|3756.2|3765|3756|3765.3|3756.3|3764.2|3755.2|0
1717013700000|2024-05-29 20:15:00|3764.9|3755.9|3764.9|3755.9|3765.3|3756.3|3764.2|3755.2|0
1717014000000|2024-05-29 20:20:00|3764.8|3755.8|3763.9|3754.9|3764.9|3755.9|3763.9|3754.9|0
1717014300000|2024-05-29 20:25:00|3764|3755|3761.8|3752.8|3764|3755|3760.8|3751.8|0
1717014600000|2024-05-29 20:30:00|3762|3753|3762.4|3753.4|3762.6|3753.6|3761.7|3752.7|0
1717014900000|2024-05-29 20:35:00|3762.5|3753.5|3762.8|3753.8|3764|3755|3762.5|3753.5|0
1717015200000|2024-05-29 20:40:00|3762.7|3753.7|3762.2|3753.2|3762.7|3753.7|3761.9|3752.9|0
1717015500000|2024-05-29 20:45:00|3762|3753|3760.4|3751.4|3762.2|3753.2|3760.3|3751.3|0
1717015800000|2024-05-29 20:50:00|3760.6|3751.6|3759.1|3750.1|3760.6|3751.6|3758.4|3749.4|0
1717016100000|2024-05-29 20:55:00|3759.2|3750.2|3759.3|3750.3|3759.3|3750.3|3759|3750|0
1717016400000|2024-05-29 21:00:00|3759.4|3750.4|3758.6|3749.6|3759.4|3750.4|3758.5|3749.5|0
1717016700000|2024-05-29 21:05:00|3758.4|3749.4|3758.6|3749.6|3758.6|3749.6|3758.3|3749.3|0
1717017000000|2024-05-29 21:10:00|3758.5|3749.5|3759.1|3750.1|3759.1|3750.1|3758.5|3749.5|0
1717017600000|2024-05-29 21:20:00|3759|3750|3759.2|3750.2|3759.2|3750.2|3758.9|3749.9|0
1717017900000|2024-05-29 21:25:00|3759.3|3750.3|3759.4|3750.4|3759.5|3750.5|3759.2|3750.2|0
1717018200000|2024-05-29 21:30:00|3759.5|3750.5|3759.4|3750.4|3759.6|3750.6|3759.4|3750.4|0
1717018500000|2024-05-29 21:35:00|3759.5|3750.5|3759.6|3750.6|3759.6|3750.6|3759.5|3750.5|0
1717018800000|2024-05-29 21:40:00|3759.5|3750.5|3759|3750|3759.6|3750.6|3759|3750|0
1717019100000|2024-05-29 21:45:00|3759.1|3750.1|3759|3750|3759.1|3750.1|3759|3750|0
1717019400000|2024-05-29 21:50:00|3758.9|3749.9|3758.8|3749.8|3758.9|3749.9|3758.8|3749.8|0
1717019700000|2024-05-29 21:55:00|3758.9|3749.9|3758.9|3749.9|3759.6|3750.6|3758.9|3749.9|0
1717020000000|2024-05-29 22:00:00|3760.1|3751.1|3760.9|3751.9|3761.5|3752.5|3760.1|3751.1|0
1717020300000|2024-05-29 22:05:00|3760.8|3751.8|3760.5|3751.5|3761.1|3752.1|3759.8|3750.8|0
1717020600000|2024-05-29 22:10:00|3760.4|3751.4|3760.3|3751.3|3760.8|3751.8|3760.3|3751.3|0
1717020900000|2024-05-29 22:15:00|3760.4|3751.4|3760.3|3751.3|3760.5|3751.5|3760.2|3751.2|0
1717021200000|2024-05-29 22:20:00|3760.2|3751.2|3760.2|3751.2|3760.6|3751.6|3760.2|3751.2|0
1717021500000|2024-05-29 22:25:00|3760.1|3751.1|3760.1|3751.1|3760.1|3751.1|3759.6|3750.6|0
1717021800000|2024-05-29 22:30:00|3760.2|3751.2|3759.1|3750.1|3760.2|3751.2|3759.1|3750.1|0
1717022100000|2024-05-29 22:35:00|3758.9|3749.9|3758.3|3749.3|3759.1|3750.1|3757.9|3748.9|0
1717022400000|2024-05-29 22:40:00|3758.2|3749.2|3757.6|3748.6|3758.2|3749.2|3757.5|3748.5|0
1717022700000|2024-05-29 22:45:00|3757.5|3748.5|3757.2|3748.2|3757.6|3748.6|3757|3748|0
1717023000000|2024-05-29 22:50:00|3757.3|3748.3|3757.5|3748.5|3757.6|3748.6|3757.3|3748.3|0
1717023300000|2024-05-29 22:55:00|3757.6|3748.6|3757.8|3748.8|3757.8|3748.8|3757.5|3748.5|0
1717023600000|2024-05-29 23:00:00|3757.7|3748.7|3757.5|3748.5|3757.8|3748.8|3757.4|3748.4|0
1717023900000|2024-05-29 23:05:00|3757.4|3748.4|3756.8|3747.8|3757.5|3748.5|3756.8|3747.8|0
1717024200000|2024-05-29 23:10:00|3756.9|3747.9|3756.9|3747.9|3757.2|3748.2|3756.8|3747.8|0
1717024500000|2024-05-29 23:15:00|3757|3748|3757.9|3748.9|3758.2|3749.2|3756.9|3747.9|0
1717024800000|2024-05-29 23:20:00|3758.1|3749.1|3757.6|3748.6|3758.1|3749.1|3757.5|3748.5|0
1717025100000|2024-05-29 23:25:00|3757.5|3748.5|3756|3747|3757.6|3748.6|3756|3747|0
1717025400000|2024-05-29 23:30:00|3755.8|3746.8|3756.5|3747.5|3756.5|3747.5|3755.3|3746.3|0
1717025700000|2024-05-29 23:35:00|3756.4|3747.4|3756|3747|3756.5|3747.5|3756|3747|0
1717026000000|2024-05-29 23:40:00|3756.1|3747.1|3756.6|3747.6|3756.8|3747.8|3756|3747|0
1717026300000|2024-05-29 23:45:00|3756.8|3747.8|3757.2|3748.2|3757.4|3748.4|3756.8|3747.8|0
1717026600000|2024-05-29 23:50:00|3757.3|3748.3|3757.4|3748.4|3757.6|3748.6|3757.2|3748.2|0
1717026900000|2024-05-29 23:55:00|3757.6|3748.6|3757.6|3748.6|3757.8|3748.8|3757.4|3748.4|0
1717027200000|2024-05-30 00:00:00|3757.7|3748.7|3756.7|3747.7|3757.7|3748.7|3756.7|3747.7|0
1717027500000|2024-05-30 00:05:00|3756.8|3747.8|3757|3748|3758|3749|3756.6|3747.6|0
1717027800000|2024-05-30 00:10:00|3756.9|3747.9|3758.2|3749.2|3758.2|3749.2|3756.9|3747.9|0
1717028100000|2024-05-30 00:15:00|3758.1|3749.1|3757.3|3748.3|3758.1|3749.1|3757.2|3748.2|0
1717028400000|2024-05-30 00:20:00|3757.4|3748.4|3758|3749|3758.1|3749.1|3757.1|3748.1|0
1717028700000|2024-05-30 00:25:00|3757.9|3748.9|3758|3749|3758.1|3749.1|3757.6|3748.6|0
1717029000000|2024-05-30 00:30:00|3757.9|3748.9|3757.5|3748.5|3757.9|3748.9|3757.3|3748.3|0
1717029300000|2024-05-30 00:35:00|3757.7|3748.7|3756.2|3747.2|3757.7|3748.7|3756.2|3747.2|0
1717029600000|2024-05-30 00:40:00|3756.1|3747.1|3755.8|3746.8|3756.4|3747.4|3755.6|3746.6|0
1717029900000|2024-05-30 00:45:00|3755.9|3746.9|3755.9|3746.9|3756.2|3747.2|3755.8|3746.8|0
1717030200000|2024-05-30 00:50:00|3756|3747|3755.9|3746.9|3756.4|3747.4|3755.9|3746.9|0
1717030500000|2024-05-30 00:55:00|3756|3747|3755.6|3746.6|3756.1|3747.1|3755.5|3746.5|0
1717030800000|2024-05-30 01:00:00|3755.7|3746.7|3756.2|3747.2|3756.2|3747.2|3755.3|3746.3|0
1717031100000|2024-05-30 01:05:00|3756.1|3747.1|3756|3747|3756.3|3747.3|3756|3747|0
1717031400000|2024-05-30 01:10:00|3756.2|3747.2|3756.3|3747.3|3756.3|3747.3|3755.9|3746.9|0
1717031700000|2024-05-30 01:15:00|3756.5|3747.5|3751.5|3747.5|3756.5|3747.5|3710.5|3706.5|931
1717032000000|2024-05-30 01:20:00|3752.5|3748.5|3755|3751|3758.5|3754.5|3752.5|3748.5|502
1717032300000|2024-05-30 01:25:00|3754.5|3750.5|3754.5|3750.5|3758.5|3754.5|3752.5|3748.5|461
1717032600000|2024-05-30 01:30:00|3757|3753|3762.5|3758.5|3768.5|3764.5|3740|3736|4591
1717032900000|2024-05-30 01:35:00|3763|3759|3783|3779|3784.5|3780.5|3758.5|3754.5|2800
1717033200000|2024-05-30 01:40:00|3783.5|3779.5|3784.5|3780.5|3790.5|3786.5|3778.5|3774.5|1974
1717033500000|2024-05-30 01:45:00|3785.5|3781.5|3792|3788|3798|3794|3777.5|3773.5|1812
1717033800000|2024-05-30 01:50:00|3792.5|3788.5|3791.9|3787.9|3808.9|3804.9|3790.4|3786.4|2639
1717034100000|2024-05-30 01:55:00|3792.4|3788.4|3792.9|3788.9|3799.9|3795.9|3780.9|3776.9|2160
1717034400000|2024-05-30 02:00:00|3793.4|3789.4|3794.9|3790.9|3812.9|3808.9|3792.9|3788.9|2718
1717034700000|2024-05-30 02:05:00|3794.4|3790.4|3780.4|3776.4|3798.9|3794.9|3779.9|3775.9|1175
1717035000000|2024-05-30 02:10:00|3780.9|3776.9|3778.4|3774.4|3788.9|3784.9|3773.9|3769.9|1246
1717035300000|2024-05-30 02:15:00|3777.9|3773.9|3760.9|3756.9|3781.9|3777.9|3757.9|3753.9|1252
1717035600000|2024-05-30 02:20:00|3761.4|3757.4|3756.9|3752.9|3767.4|3763.4|3755.9|3751.9|931
1717035900000|2024-05-30 02:25:00|3756.4|3752.4|3761.9|3757.9|3765.9|3761.9|3753.9|3749.9|971
1717036200000|2024-05-30 02:30:00|3761.4|3757.4|3766.9|3762.9|3774.9|3770.9|3759.9|3755.9|770
1717036500000|2024-05-30 02:35:00|3766.4|3762.4|3754.9|3750.9|3767.9|3763.9|3753.4|3749.4|1575
1717036800000|2024-05-30 02:40:00|3755.4|3751.4|3753.4|3749.4|3759.9|3755.9|3750.9|3746.9|1376
1717037100000|2024-05-30 02:45:00|3753.9|3749.9|3750.9|3746.9|3753.9|3749.9|3744.9|3740.9|1681
1717037400000|2024-05-30 02:50:00|3749.9|3745.9|3745.9|3741.9|3752.4|3748.4|3745.9|3741.9|1223
1717037700000|2024-05-30 02:55:00|3745.4|3741.4|3741.4|3737.4|3748.9|3744.9|3740.4|3736.4|775
1717038000000|2024-05-30 03:00:00|3741.9|3737.9|3751.9|3747.9|3755.9|3751.9|3741.4|3737.4|841
1717038300000|2024-05-30 03:05:00|3752.9|3748.9|3754.9|3750.9|3757.9|3753.9|3748.9|3744.9|618
1717038600000|2024-05-30 03:10:00|3754.4|3750.4|3753.9|3749.9|3756.9|3752.9|3751.9|3747.9|655
1717038900000|2024-05-30 03:15:00|3752.9|3748.9|3754.9|3750.9|3759.4|3755.4|3752.9|3748.9|699
1717039200000|2024-05-30 03:20:00|3754.4|3750.4|3756.4|3752.4|3760.9|3756.9|3752.9|3748.9|687
1717039500000|2024-05-30 03:25:00|3756.9|3752.9|3754.9|3750.9|3760.9|3756.9|3753.9|3749.9|757
1717039800000|2024-05-30 03:30:00|3754.4|3750.4|3748.9|3744.9|3756.9|3752.9|3747.4|3743.4|637
1717040100000|2024-05-30 03:35:00|3749.9|3745.9|3749.4|3745.4|3751.9|3747.9|3746.9|3742.9|647
1717040400000|2024-05-30 03:40:00|3748.9|3744.9|3753.9|3749.9|3757.9|3753.9|3748.9|3744.9|858
1717040700000|2024-05-30 03:45:00|3754.4|3750.4|3752.9|3748.9|3755.9|3751.9|3751.9|3747.9|514
1717041000000|2024-05-30 03:50:00|3753.4|3749.4|3750.9|3746.9|3760.4|3756.4|3749.9|3745.9|1039
1717041300000|2024-05-30 03:55:00|3751.4|3747.4|3747.9|3743.9|3752.9|3748.9|3746.9|3742.9|469
1717041600000|2024-05-30 04:00:00|3750.3|3741.3|3750.2|3741.2|3750.5|3741.5|3750.1|3741.1|0
1717041900000|2024-05-30 04:05:00|3750.3|3741.3|3750.2|3741.2|3750.5|3741.5|3749.6|3740.6|0
1717042200000|2024-05-30 04:10:00|3750.3|3741.3|3750|3741|3750.3|3741.3|3749.9|3740.9|0
1717042500000|2024-05-30 04:15:00|3749.9|3740.9|3749.9|3740.9|3750|3741|3749.6|3740.6|0
1717042800000|2024-05-30 04:20:00|3749.8|3740.8|3749.9|3740.9|3750|3741|3749.8|3740.8|0
1717043100000|2024-05-30 04:25:00|3750|3741|3749.9|3740.9|3750.3|3741.3|3749.9|3740.9|0
1717043400000|2024-05-30 04:30:00|3750|3741|3749.6|3740.6|3750.1|3741.1|3749.5|3740.5|0
1717043700000|2024-05-30 04:35:00|3749.4|3740.4|3748.6|3739.6|3749.6|3740.6|3748.6|3739.6|0
1717044000000|2024-05-30 04:40:00|3748.5|3739.5|3748.6|3739.6|3748.8|3739.8|3748.3|3739.3|0
1717044300000|2024-05-30 04:45:00|3748.5|3739.5|3747.9|3738.9|3748.5|3739.5|3747.8|3738.8|0
1717044600000|2024-05-30 04:50:00|3748.1|3739.1|3748.9|3739.9|3748.9|3739.9|3748.1|3739.1|0
1717044900000|2024-05-30 04:55:00|3748.8|3739.8|3749|3740|3749|3740|3748.8|3739.8|0
1717045200000|2024-05-30 05:00:00|3748.9|3739.9|3743.9|3739.9|3748.9|3742.9|3738.9|3734.9|1322
1717045500000|2024-05-30 05:05:00|3743.4|3739.4|3740.9|3736.9|3750.9|3746.9|3740.9|3736.9|785
1717045800000|2024-05-30 05:10:00|3741.9|3737.9|3742.9|3738.9|3746.9|3742.9|3737.9|3733.9|1071
1717046100000|2024-05-30 05:15:00|3743.9|3739.9|3735.9|3731.9|3743.9|3739.9|3732.9|3728.9|1167
1717046400000|2024-05-30 05:20:00|3736.9|3732.9|3739.9|3735.9|3744.9|3740.9|3736.9|3732.9|1138
1717046700000|2024-05-30 05:25:00|3739.4|3735.4|3743.9|3739.9|3744.9|3740.9|3738.9|3734.9|616
1717047000000|2024-05-30 05:30:00|3744.4|3740.4|3752.9|3748.9|3756.9|3752.9|3743.4|3739.4|1071
1717047300000|2024-05-30 05:35:00|3753.4|3749.4|3744.9|3740.9|3755.9|3751.9|3742.9|3738.9|992
1717047600000|2024-05-30 05:40:00|3744.4|3740.4|3750.9|3746.9|3756.9|3752.9|3742.9|3738.9|871
1717047900000|2024-05-30 05:45:00|3750.4|3746.4|3740.9|3736.9|3750.9|3746.9|3738.9|3734.9|978
1717048200000|2024-05-30 05:50:00|3740.4|3736.4|3737.9|3733.9|3744.9|3740.9|3732.9|3728.9|1977
1717048500000|2024-05-30 05:55:00|3738.4|3734.4|3736.9|3732.9|3739.9|3735.9|3732.9|3728.9|1050
1717048800000|2024-05-30 06:00:00|3737.9|3733.9|3737.9|3733.9|3742.9|3738.9|3733.4|3729.4|952
1717049100000|2024-05-30 06:05:00|3737.4|3733.4|3739.9|3735.9|3743.9|3739.9|3736.9|3732.9|596
1717049400000|2024-05-30 06:10:00|3740.4|3736.4|3738.9|3734.9|3743.9|3739.9|3737.9|3733.9|523
1717049700000|2024-05-30 06:15:00|3739.4|3735.4|3741.9|3737.9|3743.9|3739.9|3736.9|3732.9|714
1717050000000|2024-05-30 06:20:00|3741.4|3737.4|3737.9|3733.9|3743.9|3739.9|3734.9|3730.9|810
1717050300000|2024-05-30 06:25:00|3738.4|3734.4|3742.9|3738.9|3746.4|3742.4|3738.4|3734.4|651
1717050600000|2024-05-30 06:30:00|3743.9|3739.9|3739.9|3735.9|3746.9|3742.9|3737.9|3733.9|517
1717050900000|2024-05-30 06:35:00|3740.4|3736.4|3737.9|3733.9|3743.9|3739.9|3735.9|3731.9|443
1717051200000|2024-05-30 06:40:00|3738.9|3734.9|3737.9|3733.9|3738.9|3734.9|3734.9|3730.9|542
1717051500000|2024-05-30 06:45:00|3737.4|3733.4|3741.9|3737.9|3742.9|3738.9|3737.4|3733.4|573
1717051800000|2024-05-30 06:50:00|3742.9|3738.9|3744.9|3740.9|3748.9|3744.9|3741.9|3737.9|938
1717052100000|2024-05-30 06:55:00|3745.4|3741.4|3743.9|3739.9|3746.9|3742.9|3743.9|3739.9|590
1717052400000|2024-05-30 07:00:00|3744.9|3740.9|3747.9|3743.9|3750.9|3746.9|3743.9|3739.9|686
1717052700000|2024-05-30 07:05:00|3748.9|3744.9|3748.9|3744.9|3749.4|3745.4|3745.9|3741.9|518
1717053000000|2024-05-30 07:10:00|3749.9|3745.9|3751.9|3747.9|3752.9|3748.9|3748.9|3744.9|468
1717053300000|2024-05-30 07:15:00|3752.4|3748.4|3752.9|3748.9|3752.9|3748.9|3749.9|3745.9|578
1717053600000|2024-05-30 07:20:00|3753.9|3749.9|3749.9|3745.9|3754.9|3750.9|3749.9|3745.9|668
1717053900000|2024-05-30 07:25:00|3750.9|3746.9|3753.9|3749.9|3753.9|3749.9|3749.9|3745.9|700
1717054200000|2024-05-30 07:30:00|3754.4|3750.4|3752.9|3748.9|3755.9|3751.9|3751.9|3747.9|698
1717054500000|2024-05-30 07:35:00|3753.4|3749.4|3751.9|3747.9|3754.9|3750.9|3751.9|3747.9|866
1717054800000|2024-05-30 07:40:00|3752.9|3748.9|3747.9|3743.9|3752.9|3748.9|3745.9|3741.9|933
1717055100000|2024-05-30 07:45:00|3748.9|3744.9|3746.9|3742.9|3749.9|3745.9|3745.9|3741.9|788
1717055400000|2024-05-30 07:50:00|3747.4|3743.4|3748.9|3744.9|3752.9|3748.9|3747.4|3743.4|1185
1717055700000|2024-05-30 07:55:00|3749.4|3745.4|3756.9|3752.9|3757.9|3753.9|3749.4|3745.4|1650
1717056000000|2024-05-30 08:00:00|3756.6|3752.6|3758.6|3754.6|3762.6|3758.6|3756.6|3752.6|1287
1717056300000|2024-05-30 08:05:00|3759.1|3755.1|3753.1|3749.1|3759.6|3755.6|3750.6|3746.6|1096
1717056600000|2024-05-30 08:10:00|3753.6|3749.6|3755.6|3751.6|3758.6|3754.6|3751.6|3747.6|726
1717056900000|2024-05-30 08:15:00|3754.6|3750.6|3755.6|3751.6|3757.6|3753.6|3754.6|3750.6|375
1717057200000|2024-05-30 08:20:00|3756.6|3752.6|3758.6|3754.6|3759.6|3755.6|3756.1|3752.1|1752
1717057500000|2024-05-30 08:25:00|3759.6|3755.6|3750.1|3746.1|3759.6|3755.6|3748.6|3744.6|315
1717057800000|2024-05-30 08:30:00|3753.6|3744.6|3754.9|3745.9|3755.2|3746.2|3753.5|3744.5|0
1717058100000|2024-05-30 08:35:00|3755.1|3746.1|3755.1|3746.1|3755.4|3746.4|3754.4|3745.4|0
1717058400000|2024-05-30 08:40:00|3755|3746|3756.1|3747.1|3756.2|3747.2|3754.9|3745.9|0
1717058700000|2024-05-30 08:45:00|3756|3747|3756.3|3747.3|3756.3|3747.3|3755.6|3746.6|0
1717059000000|2024-05-30 08:50:00|3756.2|3747.2|3755.7|3746.7|3756.5|3747.5|3755.5|3746.5|0
1717059300000|2024-05-30 08:55:00|3755.8|3746.8|3756.4|3747.4|3756.8|3747.8|3755.8|3746.8|0
1717059600000|2024-05-30 09:00:00|3756.6|3747.6|3756.1|3747.1|3756.9|3747.9|3756.1|3747.1|0
1717059900000|2024-05-30 09:05:00|3756.2|3747.2|3756.8|3747.8|3757|3748|3756.1|3747.1|0
1717060200000|2024-05-30 09:10:00|3756.7|3747.7|3756.6|3747.6|3757|3748|3756.3|3747.3|0
1717060500000|2024-05-30 09:15:00|3755.1|3745.1|3758.1|3750.1|3758.1|3751.1|3752.1|3743.1|113
1717060800000|2024-05-30 09:20:00|3759.1|3751.1|3757.1|3749.1|3759.1|3751.1|3754.1|3747.1|56
1717061100000|2024-05-30 09:25:00|3756.1|3748.1|3758.1|3750.1|3758.1|3751.1|3755.1|3748.1|35
1717061400000|2024-05-30 09:30:00|3757.1|3751.1|3758.1|3751.1|3758.1|3751.1|3757.1|3749.1|27
1717061700000|2024-05-30 09:35:00|3759.1|3752.1|3758.1|3750.1|3760.1|3752.1|3757.1|3750.1|28
1717062000000|2024-05-30 09:40:00|3757.1|3751.1|3759.1|3751.1|3759.1|3752.1|3757.1|3750.1|22
1717062300000|2024-05-30 09:45:00|3758.1|3752.1|3757.1|3750.1|3759.1|3752.1|3757.1|3750.1|5
1717062600000|2024-05-30 09:50:00|3758.1|3751.1|3758.1|3751.1|3759.1|3751.1|3757.1|3750.1|11
1717062900000|2024-05-30 09:55:00|3759.1|3750.1|3758.1|3751.1|3759.1|3751.1|3758.1|3750.1|6
1717063200000|2024-05-30 10:00:00|3759.1|3750.1|3758.1|3750.1|3759.1|3750.1|3757.1|3750.1|4
1717063500000|2024-05-30 10:05:00|3757.1|3751.1|3758.1|3751.1|3758.1|3751.1|3757.1|3751.1|3
1717063800000|2024-05-30 10:10:00|3757.1|3750.1|3757.1|3750.1|3757.1|3750.1|3756.1|3749.1|26
1717064100000|2024-05-30 10:15:00|3758.1|3749.1|3759.1|3751.1|3759.1|3752.1|3757.1|3749.1|7
1717064400000|2024-05-30 10:20:00|3758.1|3752.1|3759.1|3752.1|3759.1|3752.1|3758.1|3751.1|12
1717064700000|2024-05-30 10:25:00|3758.1|3751.1|3759.1|3752.1|3760.1|3753.1|3758.1|3750.1|29
1717065000000|2024-05-30 10:30:00|3760.1|3753.1|3758.1|3751.1|3760.1|3753.1|3758.1|3751.1|4
1717065300000|2024-05-30 10:35:00|3759.1|3750.1|3760.1|3753.1|3760.1|3753.1|3758.1|3750.1|17
1717065600000|2024-05-30 10:40:00|3761.1|3754.1|3764.1|3757.1|3764.1|3757.1|3761.1|3754.1|31
1717065900000|2024-05-30 10:45:00|3765.1|3758.1|3763.1|3756.1|3766.1|3758.1|3763.1|3756.1|28
1717066200000|2024-05-30 10:50:00|3762.1|3755.1|3760.1|3753.1|3763.1|3756.1|3760.1|3753.1|21
1717066500000|2024-05-30 10:55:00|3761.1|3754.1|3761.1|3754.1|3762.1|3755.1|3760.1|3753.1|23
1717066800000|2024-05-30 11:00:00|3760.1|3753.1|3758.1|3750.1|3760.1|3753.1|3758.1|3750.1|44
1717067100000|2024-05-30 11:05:00|3759.1|3751.1|3757.1|3750.1|3759.1|3752.1|3757.1|3750.1|38
1717067400000|2024-05-30 11:10:00|3758.1|3751.1|3757.1|3750.1|3758.1|3751.1|3757.1|3750.1|25
1717067700000|2024-05-30 11:15:00|3758.1|3751.1|3758.1|3750.1|3758.1|3751.1|3757.1|3750.1|19
1717068000000|2024-05-30 11:20:00|3757.1|3751.1|3759.1|3751.1|3759.1|3752.1|3757.1|3750.1|20
1717068300000|2024-05-30 11:25:00|3760.1|3752.1|3763.1|3756.1|3765.1|3757.1|3760.1|3752.1|92
1717068600000|2024-05-30 11:30:00|3764.1|3757.1|3764.1|3756.1|3765.1|3758.1|3763.1|3756.1|35
1717068900000|2024-05-30 11:35:00|3765.1|3757.1|3766.1|3759.1|3766.1|3759.1|3765.1|3756.1|2
1717069200000|2024-05-30 11:40:00|3767.1|3760.1|3769.1|3761.1|3769.1|3762.1|3767.1|3759.1|37
1717069500000|2024-05-30 11:45:00|3768.1|3762.1|3769.1|3761.1|3769.1|3762.1|3767.1|3760.1|31
1717069800000|2024-05-30 11:50:00|3768.1|3762.1|3768.1|3760.1|3769.1|3762.1|3766.1|3759.1|17
1717070100000|2024-05-30 11:55:00|3767.1|3761.1|3768.1|3760.1|3770.1|3762.1|3767.1|3760.1|37
1717070400000|2024-05-30 12:00:00|3767.1|3761.1|3769.1|3762.1|3770.1|3762.1|3767.1|3760.1|22
1717070700000|2024-05-30 12:05:00|3770.1|3763.1|3770.1|3763.1|3772.1|3765.1|3770.1|3762.1|28
1717071000000|2024-05-30 12:10:00|3769.1|3762.1|3770.1|3762.1|3771.1|3764.1|3769.1|3762.1|16
1717071300000|2024-05-30 12:15:00|3769.1|3763.1|3770.1|3763.1|3771.1|3764.1|3769.1|3762.1|6
1717071600000|2024-05-30 12:20:00|3771.1|3764.1|3769.1|3762.1|3772.1|3765.1|3769.1|3762.1|20
1717071900000|2024-05-30 12:25:00|3770.1|3763.1|3770.1|3762.1|3770.1|3763.1|3769.1|3762.1|6
1717072200000|2024-05-30 12:30:00|3769.1|3763.1|3774.1|3766.1|3777.1|3769.1|3769.1|3763.1|63
1717072500000|2024-05-30 12:35:00|3775.1|3767.1|3774.1|3767.1|3777.1|3769.1|3773.1|3765.1|40
1717072800000|2024-05-30 12:40:00|3775.1|3768.1|3777.1|3770.1|3777.1|3770.1|3774.1|3767.1|94
1717073100000|2024-05-30 12:45:00|3778.1|3771.1|3779.1|3772.1|3781.1|3774.1|3778.1|3770.1|51
1717073400000|2024-05-30 12:50:00|3778.1|3771.1|3776.1|3768.1|3779.1|3772.1|3775.1|3768.1|36
1717073700000|2024-05-30 12:55:00|3777.1|3769.1|3776.1|3768.1|3777.1|3770.1|3774.1|3767.1|16
1717074000000|2024-05-30 13:00:00|3775.1|3767.1|3775.1|3767.1|3776.1|3768.1|3773.1|3765.1|53
1717074300000|2024-05-30 13:05:00|3776.1|3768.1|3775.1|3767.1|3776.1|3769.1|3774.1|3767.1|2
1717074600000|2024-05-30 13:10:00|3774.1|3766.1|3771.1|3764.1|3774.1|3767.1|3771.1|3764.1|10
1717074900000|2024-05-30 13:15:00|3772.1|3763.1|3772.1|3765.1|3772.1|3765.1|3770.1|3763.1|32
1717075200000|2024-05-30 13:20:00|3773.1|3766.1|3774.1|3767.1|3775.1|3767.1|3772.1|3765.1|36
1717075500000|2024-05-30 13:25:00|3773.1|3766.1|3775.1|3768.1|3777.1|3769.1|3772.1|3765.1|70
1717075800000|2024-05-30 13:30:00|3774.1|3767.1|3782.1|3775.1|3788.1|3781.1|3767.1|3759.1|596
1717076100000|2024-05-30 13:35:00|3783.1|3776.1|3786.1|3779.1|3788.1|3781.1|3781.1|3773.1|375
1717076400000|2024-05-30 13:40:00|3785.1|3778.1|3794.1|3787.1|3795.1|3788.1|3783.1|3776.1|282
1717076700000|2024-05-30 13:45:00|3795.1|3788.1|3806.1|3798.1|3808.1|3801.1|3795.1|3787.1|578
1717077000000|2024-05-30 13:50:00|3805.1|3797.1|3804.1|3797.1|3808.1|3801.1|3800.1|3792.1|379
1717077300000|2024-05-30 13:55:00|3803.1|3796.1|3799.1|3793.1|3804.1|3797.1|3797.1|3789.1|101
1717077600000|2024-05-30 14:00:00|3800.1|3794.1|3802.6|3796.6|3803.6|3797.6|3795.6|3789.6|95
1717077900000|2024-05-30 14:05:00|3803.1|3797.1|3808.6|3802.6|3811.6|3805.6|3802.6|3796.6|164
1717078200000|2024-05-30 14:10:00|3807.6|3801.6|3802.1|3796.1|3809.6|3803.6|3800.6|3794.6|225
1717078500000|2024-05-30 14:15:00|3801.6|3795.6|3809.6|3803.6|3809.6|3803.6|3801.6|3795.6|126
1717078800000|2024-05-30 14:20:00|3810.6|3804.6|3811.6|3805.6|3814.6|3808.6|3808.6|3802.6|188
1717079100000|2024-05-30 14:25:00|3812.1|3806.1|3811.6|3805.6|3816.6|3810.6|3810.6|3804.6|162
1717079400000|2024-05-30 14:30:00|3811.1|3805.1|3807.6|3801.6|3811.6|3805.6|3805.6|3799.6|113
1717079700000|2024-05-30 14:35:00|3806.6|3800.6|3805.6|3799.6|3811.6|3805.6|3804.6|3798.6|135
1717080000000|2024-05-30 14:40:00|3805.1|3799.1|3807.6|3801.6|3808.1|3802.1|3803.1|3797.1|153
1717080300000|2024-05-30 14:45:00|3808.1|3802.1|3810.1|3804.1|3811.6|3805.6|3807.6|3801.6|114
1717080600000|2024-05-30 14:50:00|3809.6|3803.6|3814.6|3808.6|3814.6|3808.6|3809.6|3803.6|87
1717080900000|2024-05-30 14:55:00|3814.1|3808.1|3816.6|3810.6|3818.6|3812.6|3813.6|3807.6|239
1717081200000|2024-05-30 15:00:00|3816.1|3810.1|3813.6|3807.6|3816.1|3810.1|3813.6|3807.6|64
1717081500000|2024-05-30 15:05:00|3812.6|3806.6|3812.6|3806.6|3816.6|3810.6|3812.6|3806.6|121
1717081800000|2024-05-30 15:10:00|3813.1|3807.1|3815.6|3809.6|3818.1|3812.1|3813.1|3807.1|98
1717082100000|2024-05-30 15:15:00|3815.1|3809.1|3820.6|3814.6|3821.6|3815.6|3814.6|3808.6|140
1717082400000|2024-05-30 15:20:00|3819.6|3813.6|3824.6|3818.6|3825.6|3819.6|3818.6|3812.6|141
1717082700000|2024-05-30 15:25:00|3825.1|3819.1|3828.6|3822.6|3831.6|3825.6|3824.6|3818.6|166
1717083000000|2024-05-30 15:30:00|3827.6|3821.6|3828.6|3822.6|3829.6|3823.6|3826.6|3820.6|178
1717083300000|2024-05-30 15:35:00|3829.1|3823.1|3823.6|3817.6|3829.6|3823.6|3823.6|3817.6|201
1717083600000|2024-05-30 15:40:00|3823.1|3817.1|3822.6|3816.6|3825.6|3819.6|3822.6|3816.6|138
1717083900000|2024-05-30 15:45:00|3822.1|3816.1|3822.6|3816.6|3824.6|3818.6|3822.1|3816.1|66
1717084200000|2024-05-30 15:50:00|3822.1|3816.1|3825.6|3819.6|3826.6|3820.6|3821.6|3815.6|39
1717084500000|2024-05-30 15:55:00|3826.1|3820.1|3824.6|3818.6|3826.6|3820.6|3824.6|3818.6|14
1717084800000|2024-05-30 16:00:00|3825.1|3819.1|3825.1|3819.1|3826.1|3820.1|3823.6|3817.6|34
1717085100000|2024-05-30 16:05:00|3825.6|3819.6|3826.6|3820.6|3827.6|3821.6|3825.6|3819.6|85
1717085400000|2024-05-30 16:10:00|3826.1|3820.1|3825.6|3819.6|3826.6|3820.6|3824.1|3818.1|40
1717085700000|2024-05-30 16:15:00|3825.1|3819.1|3825.6|3819.6|3827.6|3821.6|3824.6|3818.6|54
1717086000000|2024-05-30 16:20:00|3824.6|3818.6|3826.6|3820.6|3827.6|3821.6|3824.6|3818.6|28
1717086300000|2024-05-30 16:25:00|3827.6|3821.6|3826.6|3820.6|3827.6|3821.6|3825.6|3819.6|17
1717086600000|2024-05-30 16:30:00|3826.1|3820.1|3826.6|3820.6|3827.1|3821.1|3824.6|3818.6|23
1717086900000|2024-05-30 16:35:00|3825.6|3819.6|3825.6|3819.6|3826.6|3820.6|3825.6|3819.6|22
1717087200000|2024-05-30 16:40:00|3826.1|3820.1|3824.6|3818.6|3826.6|3820.6|3824.6|3818.6|45
1717087500000|2024-05-30 16:45:00|3825.1|3819.1|3824.6|3818.6|3826.1|3820.1|3824.6|3818.6|16
1717087800000|2024-05-30 16:50:00|3825.6|3819.6|3826.6|3820.6|3826.6|3820.6|3824.6|3818.6|10
1717088100000|2024-05-30 16:55:00|3827.1|3821.1|3827.6|3821.6|3828.6|3822.6|3826.6|3820.6|17
1717088400000|2024-05-30 17:00:00|3828.1|3822.1|3828.6|3822.6|3830.6|3824.6|3828.1|3822.1|24
1717088700000|2024-05-30 17:05:00|3829.1|3823.1|3830.6|3824.6|3830.6|3824.6|3828.6|3822.6|25
1717089000000|2024-05-30 17:10:00|3831.1|3825.1|3836.6|3830.6|3836.6|3830.6|3831.1|3825.1|66
1717089300000|2024-05-30 17:15:00|3836.1|3830.1|3838.6|3832.6|3838.6|3832.6|3834.6|3828.6|68
1717089600000|2024-05-30 17:20:00|3839.1|3833.1|3843.6|3837.6|3843.6|3837.6|3838.6|3832.6|117
1717089900000|2024-05-30 17:25:00|3843.1|3837.1|3843.6|3837.6|3845.6|3839.6|3842.6|3836.6|68
1717090200000|2024-05-30 17:30:00|3844.1|3838.1|3842.6|3836.6|3844.6|3838.6|3841.6|3835.6|50
1717090500000|2024-05-30 17:35:00|3842.1|3836.1|3839.6|3833.6|3842.1|3836.1|3839.6|3833.6|65
1717090800000|2024-05-30 17:40:00|3840.1|3834.1|3839.6|3833.6|3840.6|3834.6|3839.6|3833.6|78
1717091100000|2024-05-30 17:45:00|3840.6|3834.6|3843.6|3837.6|3843.6|3837.6|3840.6|3834.6|107
1717091400000|2024-05-30 17:50:00|3844.6|3838.6|3845.6|3839.6|3845.6|3839.6|3843.6|3837.6|68
1717091700000|2024-05-30 17:55:00|3846.6|3840.6|3845.1|3839.1|3846.6|3840.6|3844.6|3838.6|99
1717092000000|2024-05-30 18:00:00|3844.6|3838.6|3842.6|3836.6|3844.6|3838.6|3842.6|3836.6|61
1717092300000|2024-05-30 18:05:00|3842.1|3836.1|3841.6|3835.6|3842.1|3836.1|3840.1|3834.1|102
1717092600000|2024-05-30 18:10:00|3842.1|3836.1|3841.1|3835.1|3842.6|3836.6|3840.6|3834.6|77
1717092900000|2024-05-30 18:15:00|3840.6|3834.6|3839.6|3833.6|3841.1|3835.1|3836.6|3830.6|107
1717093200000|2024-05-30 18:20:00|3839.1|3833.1|3839.6|3833.6|3839.6|3833.6|3838.6|3832.6|51
1717093500000|2024-05-30 18:25:00|3839.1|3833.1|3838.6|3832.6|3839.6|3833.6|3838.6|3832.6|75
1717093800000|2024-05-30 18:30:00|3839.6|3833.6|3839.6|3833.6|3840.6|3834.6|3838.6|3832.6|50
1717094100000|2024-05-30 18:35:00|3839.1|3833.1|3838.6|3832.6|3839.1|3833.1|3836.6|3830.6|163
1717094400000|2024-05-30 18:40:00|3838.1|3832.1|3837.6|3831.6|3838.6|3832.6|3836.6|3830.6|112
1717094700000|2024-05-30 18:45:00|3838.1|3832.1|3834.6|3828.6|3838.6|3832.6|3834.6|3828.6|88
1717095000000|2024-05-30 18:50:00|3835.1|3829.1|3838.6|3832.6|3839.6|3833.6|3835.1|3829.1|99
1717095300000|2024-05-30 18:55:00|3838.1|3832.1|3839.8|3830.8|3841.6|3835.6|3837.1|3830.8|331
1717095600000|2024-05-30 19:00:00|3839.4|3830.4|3838.2|3829.2|3840.2|3831.2|3837.8|3828.8|0
1717095900000|2024-05-30 19:05:00|3838.3|3829.3|3837.9|3828.9|3839.6|3830.6|3837.3|3828.3|0
1717096200000|2024-05-30 19:10:00|3838|3829|3838.2|3829.2|3838.4|3829.4|3837.3|3828.3|0
1717096500000|2024-05-30 19:15:00|3838.1|3829.1|3837.6|3828.6|3839.1|3830.1|3837.5|3828.5|0
1717096800000|2024-05-30 19:20:00|3837.5|3828.5|3833|3824|3837.8|3828.8|3832.6|3823.6|0
1717097100000|2024-05-30 19:25:00|3832.9|3823.9|3835.7|3826.7|3835.9|3826.9|3832.5|3823.5|0
1717097400000|2024-05-30 19:30:00|3835.8|3826.8|3833.3|3824.3|3836.8|3827.8|3832.7|3823.7|0
1717097700000|2024-05-30 19:35:00|3833.4|3824.4|3831.7|3822.7|3833.4|3824.4|3830.8|3821.8|0
1717098000000|2024-05-30 19:40:00|3831.9|3822.9|3830.9|3821.9|3832.6|3823.6|3830.1|3821.1|0
1717098300000|2024-05-30 19:45:00|3830.8|3821.8|3825.6|3816.6|3830.8|3821.8|3824.2|3815.2|0
1717098600000|2024-05-30 19:50:00|3825.4|3816.4|3831.8|3822.8|3832.5|3823.5|3824.2|3815.2|0
1717098900000|2024-05-30 19:55:00|3832.2|3823.2|3831.7|3822.7|3834.8|3825.8|3830.1|3821.1|0
1717099200000|2024-05-30 20:00:00|3839.5|3830.5|3838.7|3829.7|3839.6|3830.6|3837.3|3828.3|0
1717099500000|2024-05-30 20:05:00|3839.1|3830.1|3835.2|3826.2|3839.2|3830.2|3834.9|3825.9|0
1717099800000|2024-05-30 20:10:00|3835.3|3826.3|3834.7|3825.7|3836.1|3827.1|3834.6|3825.6|0
1717100100000|2024-05-30 20:15:00|3834.9|3825.9|3834.6|3825.6|3836.1|3827.1|3834.6|3825.6|0
1717100400000|2024-05-30 20:20:00|3834.7|3825.7|3836.7|3827.7|3836.7|3827.7|3834.6|3825.6|0
1717100700000|2024-05-30 20:25:00|3836.5|3827.5|3838.4|3829.4|3838.4|3829.4|3836.5|3827.5|0
1717101000000|2024-05-30 20:30:00|3838.5|3829.5|3837.6|3828.6|3838.7|3829.7|3837.5|3828.5|0
1717101300000|2024-05-30 20:35:00|3837.8|3828.8|3837.8|3828.8|3838.2|3829.2|3837.1|3828.1|0
1717101600000|2024-05-30 20:40:00|3837.7|3828.7|3837.5|3828.5|3837.7|3828.7|3837.1|3828.1|0
1717101900000|2024-05-30 20:45:00|3837.2|3828.2|3837.1|3828.1|3837.6|3828.6|3837.1|3828.1|0
1717102200000|2024-05-30 20:50:00|3837.2|3828.2|3837.5|3828.5|3837.6|3828.6|3836.9|3827.9|0
1717102500000|2024-05-30 20:55:00|3837.4|3828.4|3838.6|3829.6|3839.1|3830.1|3837.3|3828.3|0
1717102800000|2024-05-30 21:00:00|3838.5|3829.5|3839|3830|3839.1|3830.1|3838.3|3829.3|0
1717103100000|2024-05-30 21:05:00|3838.2|3829.2|3837.1|3828.1|3838.6|3829.6|3837.1|3828.1|0
1717103400000|2024-05-30 21:10:00|3837.2|3828.2|3837.3|3828.3|3837.4|3828.4|3836.5|3827.5|0
1717103700000|2024-05-30 21:15:00|3837.2|3828.2|3837.9|3828.9|3837.9|3828.9|3837.2|3828.2|0
1717104000000|2024-05-30 21:20:00|3837.7|3828.7|3837.6|3828.6|3837.8|3828.8|3837.5|3828.5|0
1717104300000|2024-05-30 21:25:00|3837.7|3828.7|3837.8|3828.8|3837.9|3828.9|3837.6|3828.6|0
1717104600000|2024-05-30 21:30:00|3837.9|3828.9|3837.7|3828.7|3838|3829|3837.7|3828.7|0
1717104900000|2024-05-30 21:35:00|3837.8|3828.8|3837.7|3828.7|3837.8|3828.8|3837.7|3828.7|0
1717105200000|2024-05-30 21:40:00|3837.9|3828.9|3838.1|3829.1|3838.1|3829.1|3837.9|3828.9|0
1717105500000|2024-05-30 21:45:00|3838.2|3829.2|3838.1|3829.1|3838.4|3829.4|3838|3829|0
1717105800000|2024-05-30 21:50:00|3838|3829|3837.4|3828.4|3838|3829|3836.9|3827.9|0
1717106100000|2024-05-30 21:55:00|3837.3|3828.3|3838.4|3829.4|3838.5|3829.5|3837.3|3828.3|0
1717106400000|2024-05-30 22:00:00|3839|3830|3837.7|3828.7|3839.3|3830.3|3836|3827|0
1717106700000|2024-05-30 22:05:00|3837.6|3828.6|3835.6|3826.6|3837.6|3828.6|3835|3826|0
1717107000000|2024-05-30 22:10:00|3835.7|3826.7|3835.9|3826.9|3836.2|3827.2|3835.5|3826.5|0
1717107300000|2024-05-30 22:15:00|3836.1|3827.1|3835.1|3826.1|3836.2|3827.2|3835|3826|0
1717107600000|2024-05-30 22:20:00|3835.2|3826.2|3835.7|3826.7|3835.9|3826.9|3834.9|3825.9|0
1717107900000|2024-05-30 22:25:00|3835.8|3826.8|3835.6|3826.6|3835.9|3826.9|3835.5|3826.5|0
1717108200000|2024-05-30 22:30:00|3835.8|3826.8|3836.4|3827.4|3836.5|3827.5|3835.8|3826.8|0
1717108500000|2024-05-30 22:35:00|3836.5|3827.5|3836.8|3827.8|3837|3828|3836.5|3827.5|0
1717108800000|2024-05-30 22:40:00|3836.9|3827.9|3837.1|3828.1|3837.3|3828.3|3836.7|3827.7|0
1717109100000|2024-05-30 22:45:00|3837|3828|3836.7|3827.7|3837|3828|3836.7|3827.7|0
1717109400000|2024-05-30 22:50:00|3836.4|3827.4|3836.1|3827.1|3836.4|3827.4|3835.9|3826.9|0
1717109700000|2024-05-30 22:55:00|3836|3827|3836.1|3827.1|3836.4|3827.4|3836|3827|0
1717110000000|2024-05-30 23:00:00|3836|3827|3835.8|3826.8|3836.2|3827.2|3835.6|3826.6|0
1717110300000|2024-05-30 23:05:00|3835.9|3826.9|3836.3|3827.3|3836.6|3827.6|3835.9|3826.9|0
1717110600000|2024-05-30 23:10:00|3836.2|3827.2|3836.2|3827.2|3836.2|3827.2|3835.9|3826.9|0
1717110900000|2024-05-30 23:15:00|3836.1|3827.1|3835.1|3826.1|3836.1|3827.1|3835.1|3826.1|0
1717111200000|2024-05-30 23:20:00|3835.2|3826.2|3835.2|3826.2|3835.2|3826.2|3834.9|3825.9|0
1717111500000|2024-05-30 23:25:00|3835.4|3826.4|3835.5|3826.5|3835.5|3826.5|3835.1|3826.1|0
1717111800000|2024-05-30 23:30:00|3835.7|3826.7|3835.8|3826.8|3836.4|3827.4|3835.7|3826.7|0
1717112100000|2024-05-30 23:35:00|3836|3827|3835.2|3826.2|3836|3827|3834.9|3825.9|0
1717112400000|2024-05-30 23:40:00|3835.4|3826.4|3835.1|3826.1|3835.5|3826.5|3834.9|3825.9|0
1717112700000|2024-05-30 23:45:00|3835.2|3826.2|3834.5|3825.5|3835.4|3826.4|3834.5|3825.5|0
1717113000000|2024-05-30 23:50:00|3834.6|3825.6|3835.4|3826.4|3835.5|3826.5|3834.2|3825.2|0
1717113300000|2024-05-30 23:55:00|3835.2|3826.2|3834.8|3825.8|3835.2|3826.2|3834.5|3825.5|0
1717113600000|2024-05-31 00:00:00|3834.9|3825.9|3835.4|3826.4|3836|3827|3834.8|3825.8|0
1717113900000|2024-05-31 00:05:00|3835.3|3826.3|3834.9|3825.9|3835.7|3826.7|3834.6|3825.6|0
1717114200000|2024-05-31 00:10:00|3834.8|3825.8|3832|3823|3835.3|3826.3|3830.7|3821.7|0
1717114500000|2024-05-31 00:15:00|3831.6|3822.6|3831.5|3822.5|3831.9|3822.9|3830.5|3821.5|0
1717114800000|2024-05-31 00:20:00|3831.7|3822.7|3831.3|3822.3|3832.3|3823.3|3830.7|3821.7|0
1717115100000|2024-05-31 00:25:00|3831.5|3822.5|3831.9|3822.9|3832.9|3823.9|3831.3|3822.3|0
1717115400000|2024-05-31 00:30:00|3832|3823|3831.1|3822.1|3832.9|3823.9|3831.1|3822.1|0
1717115700000|2024-05-31 00:35:00|3831.2|3822.2|3830.7|3821.7|3831.4|3822.4|3830.1|3821.1|0
1717116000000|2024-05-31 00:40:00|3830.8|3821.8|3830.7|3821.7|3831|3822|3830.2|3821.2|0
1717116300000|2024-05-31 00:45:00|3830.8|3821.8|3830.1|3821.1|3831.1|3822.1|3829.9|3820.9|0
1717116600000|2024-05-31 00:50:00|3830.2|3821.2|3831.3|3822.3|3831.5|3822.5|3829.9|3820.9|0
1717116900000|2024-05-31 00:55:00|3831.4|3822.4|3833.1|3824.1|3833.1|3824.1|3831.3|3822.3|0
1717117200000|2024-05-31 01:00:00|3833|3824|3834.8|3825.8|3836.1|3827.1|3833|3824|0
1717117500000|2024-05-31 01:05:00|3834.7|3825.7|3834.3|3825.3|3834.8|3825.8|3833.5|3824.5|0
1717117800000|2024-05-31 01:10:00|3834.1|3825.1|3834.6|3825.6|3835.6|3826.6|3834.1|3825.1|0
1717118100000|2024-05-31 01:15:00|3834.9|3825.9|3823.1|3819.1|3834.9|3827.1|3819.6|3815.6|848
1717118400000|2024-05-31 01:20:00|3822.6|3818.6|3823.1|3819.1|3828.6|3824.6|3818.6|3814.6|672
1717118700000|2024-05-31 01:25:00|3823.6|3819.6|3824.1|3820.1|3826.6|3822.6|3820.6|3816.6|556
1717119000000|2024-05-31 01:30:00|3826.1|3822.1|3827.8|3823.8|3832.1|3828.1|3810.6|3806.6|4292
1717119300000|2024-05-31 01:35:00|3827.3|3823.3|3835.8|3831.8|3842.8|3838.8|3819.8|3815.8|2911
1717119600000|2024-05-31 01:40:00|3834.8|3830.8|3827.8|3823.8|3839.3|3835.3|3824.3|3820.3|1719
1717119900000|2024-05-31 01:45:00|3827.3|3823.3|3825.3|3821.3|3828.3|3824.3|3814.8|3810.8|1665
1717120200000|2024-05-31 01:50:00|3824.8|3820.8|3837.8|3833.8|3841.8|3837.8|3820.8|3816.8|1717
1717120500000|2024-05-31 01:55:00|3837.3|3833.3|3838.8|3834.8|3847.8|3843.8|3832.8|3828.8|1793
1717120800000|2024-05-31 02:00:00|3838.3|3834.3|3830.8|3826.8|3841.8|3837.8|3828.8|3824.8|1367
1717121100000|2024-05-31 02:05:00|3829.8|3825.8|3817.8|3813.8|3832.8|3828.8|3815.8|3811.8|1562
1717121400000|2024-05-31 02:10:00|3817.3|3813.3|3815.3|3811.3|3820.8|3816.8|3812.8|3808.8|1657
1717121700000|2024-05-31 02:15:00|3814.8|3810.8|3821.8|3817.8|3824.8|3820.8|3812.8|3808.8|1085
1717122000000|2024-05-31 02:20:00|3821.3|3817.3|3818.8|3814.8|3822.8|3818.8|3811.8|3807.8|842
1717122300000|2024-05-31 02:25:00|3818.3|3814.3|3804.8|3800.8|3818.8|3814.8|3803.8|3799.8|879
1717122600000|2024-05-31 02:30:00|3805.8|3801.8|3801.8|3797.8|3806.8|3802.8|3798.8|3794.8|1082
1717122900000|2024-05-31 02:35:00|3802.8|3798.8|3811.3|3807.3|3811.3|3807.3|3801.8|3797.8|599
1717123200000|2024-05-31 02:40:00|3811.8|3807.8|3809.3|3805.3|3814.8|3810.8|3805.8|3801.8|404
1717123500000|2024-05-31 02:45:00|3809.8|3805.8|3804.3|3800.3|3811.8|3807.8|3800.8|3796.8|557
1717123800000|2024-05-31 02:50:00|3803.8|3799.8|3801.8|3797.8|3805.8|3801.8|3800.8|3796.8|491
1717124100000|2024-05-31 02:55:00|3802.8|3798.8|3794.8|3790.8|3806.8|3802.8|3792.8|3788.8|805
1717124400000|2024-05-31 03:00:00|3794.3|3790.3|3797.8|3793.8|3797.8|3793.8|3792.8|3788.8|502
1717124700000|2024-05-31 03:05:00|3798.3|3794.3|3804.8|3800.8|3804.8|3800.8|3795.8|3791.8|502
1717125000000|2024-05-31 03:10:00|3803.8|3799.8|3795.8|3791.8|3805.8|3801.8|3795.8|3791.8|470
1717125300000|2024-05-31 03:15:00|3795.3|3791.3|3792.8|3788.8|3795.8|3791.8|3785.8|3781.8|654
1717125600000|2024-05-31 03:20:00|3792.3|3788.3|3790.8|3786.8|3796.8|3792.8|3785.8|3781.8|593
1717125900000|2024-05-31 03:25:00|3791.3|3787.3|3796.8|3792.8|3798.8|3794.8|3789.8|3785.8|530
1717126200000|2024-05-31 03:30:00|3796.3|3792.3|3795.8|3791.8|3796.8|3792.8|3791.3|3787.3|340
1717126500000|2024-05-31 03:35:00|3795.3|3791.3|3795.8|3791.8|3798.8|3794.8|3792.8|3788.8|308
1717126800000|2024-05-31 03:40:00|3795.3|3791.3|3794.8|3790.8|3796.8|3792.8|3788.3|3784.3|330
1717127100000|2024-05-31 03:45:00|3795.3|3791.3|3794.8|3790.8|3797.8|3793.8|3794.3|3790.3|316
1717127400000|2024-05-31 03:50:00|3793.8|3789.8|3790.8|3786.8|3795.8|3791.8|3788.8|3784.8|213
1717127700000|2024-05-31 03:55:00|3790.3|3786.3|3790.8|3786.8|3791.8|3787.8|3788.8|3784.8|170
1717128000000|2024-05-31 04:00:00|3793.3|3784.3|3793|3784|3793.3|3784.3|3793|3784|0
1717128300000|2024-05-31 04:05:00|3792.9|3783.9|3792.6|3783.6|3793.1|3784.1|3792.6|3783.6|0
1717128600000|2024-05-31 04:10:00|3792.7|3783.7|3792.4|3783.4|3792.8|3783.8|3792.4|3783.4|0
1717128900000|2024-05-31 04:15:00|3792.3|3783.3|3792|3783|3792.6|3783.6|3792|3783|0
1717129200000|2024-05-31 04:20:00|3792.1|3783.1|3792.4|3783.4|3792.6|3783.6|3792.1|3783.1|0
1717129500000|2024-05-31 04:25:00|3792.3|3783.3|3792.4|3783.4|3792.4|3783.4|3792|3783|0
1717129800000|2024-05-31 04:30:00|3792.2|3783.2|3791.7|3782.7|3792.2|3783.2|3791.6|3782.6|0
1717130100000|2024-05-31 04:35:00|3791.5|3782.5|3791.4|3782.4|3791.7|3782.7|3791.3|3782.3|0
1717130400000|2024-05-31 04:40:00|3791.3|3782.3|3791.4|3782.4|3791.5|3782.5|3791.1|3782.1|0
1717130700000|2024-05-31 04:45:00|3791.3|3782.3|3791.7|3782.7|3792|3783|3791.2|3782.2|0
1717131000000|2024-05-31 04:50:00|3791.8|3782.8|3792.4|3783.4|3792.4|3783.4|3791.7|3782.7|0
1717131300000|2024-05-31 04:55:00|3792.3|3783.3|3792.3|3783.3|3792.5|3783.5|3792.3|3783.3|0
1717131600000|2024-05-31 05:00:00|3792.1|3783.1|3795.8|3791.8|3795.8|3791.8|3787.8|3783.1|522
1717131900000|2024-05-31 05:05:00|3796.3|3792.3|3798.8|3794.8|3799.8|3795.8|3794.8|3790.8|402
1717132200000|2024-05-31 05:10:00|3797.8|3793.8|3797.8|3793.8|3798.8|3794.8|3794.8|3790.8|338
1717132500000|2024-05-31 05:15:00|3796.8|3792.8|3788.8|3784.8|3799.8|3795.8|3788.8|3784.8|341
1717132800000|2024-05-31 05:20:00|3788.3|3784.3|3788.8|3784.8|3791.8|3787.8|3786.8|3782.8|283
1717133100000|2024-05-31 05:25:00|3788.3|3784.3|3772.8|3768.8|3788.3|3784.3|3771.3|3767.3|1460
1717133400000|2024-05-31 05:30:00|3771.8|3767.8|3774.8|3770.8|3775.8|3771.8|3768.8|3764.8|937
1717133700000|2024-05-31 05:35:00|3773.8|3769.8|3779.8|3775.8|3779.8|3775.8|3773.8|3769.8|685
1717134000000|2024-05-31 05:40:00|3779.3|3775.3|3787.3|3783.3|3788.8|3784.8|3773.8|3769.8|772
1717134300000|2024-05-31 05:45:00|3787.8|3783.8|3788.8|3784.8|3788.8|3784.8|3784.8|3780.8|332
1717134600000|2024-05-31 05:50:00|3787.8|3783.8|3777.8|3773.8|3788.8|3784.8|3777.8|3773.8|358
1717134900000|2024-05-31 05:55:00|3776.8|3772.8|3768.8|3764.8|3777.8|3773.8|3767.8|3763.8|459
1717135200000|2024-05-31 06:00:00|3768.3|3764.3|3766.8|3762.8|3769.8|3765.8|3758.8|3754.8|1168
1717135500000|2024-05-31 06:05:00|3766.3|3762.3|3759.8|3755.8|3766.8|3762.8|3757.8|3753.8|570
1717135800000|2024-05-31 06:10:00|3759.3|3755.3|3756.8|3752.8|3761.8|3757.8|3753.8|3749.8|585
1717136100000|2024-05-31 06:15:00|3757.8|3753.8|3743.8|3739.8|3759.3|3755.3|3743.3|3739.3|919
1717136400000|2024-05-31 06:20:00|3743.3|3739.3|3737.8|3733.8|3746.8|3742.8|3728.8|3724.8|2225
1717136700000|2024-05-31 06:25:00|3738.8|3734.8|3746.8|3742.8|3746.8|3742.8|3737.8|3733.8|1555
1717137000000|2024-05-31 06:30:00|3746.3|3742.3|3742.8|3738.8|3750.3|3746.3|3742.8|3738.8|786
1717137300000|2024-05-31 06:35:00|3741.8|3737.8|3747.8|3743.8|3748.8|3744.8|3741.8|3737.8|565
1717137600000|2024-05-31 06:40:00|3747.3|3743.3|3737.8|3733.8|3748.8|3744.8|3736.8|3732.8|794
1717137900000|2024-05-31 06:45:00|3737.3|3733.3|3737.3|3733.3|3739.3|3735.3|3731.8|3727.8|697
1717138200000|2024-05-31 06:50:00|3736.8|3732.8|3735.3|3731.3|3738.8|3734.8|3732.8|3728.8|790
1717138500000|2024-05-31 06:55:00|3734.8|3730.8|3732.8|3728.8|3736.8|3732.8|3730.3|3726.3|1029
1717138800000|2024-05-31 07:00:00|3732.3|3728.3|3732.8|3728.8|3740.3|3736.3|3731.8|3727.8|797
1717139100000|2024-05-31 07:05:00|3733.8|3729.8|3734.8|3730.8|3737.8|3733.8|3733.8|3729.8|774
1717139400000|2024-05-31 07:10:00|3735.8|3731.8|3729.8|3725.8|3735.8|3731.8|3729.8|3725.8|540
1717139700000|2024-05-31 07:15:00|3730.3|3726.3|3727.8|3723.8|3730.8|3726.8|3723.8|3719.8|883
1717140000000|2024-05-31 07:20:00|3726.8|3722.8|3721.8|3717.8|3727.8|3723.8|3721.8|3717.8|571
1717140300000|2024-05-31 07:25:00|3722.8|3718.8|3721.8|3717.8|3724.8|3720.8|3720.8|3716.8|595
1717140600000|2024-05-31 07:30:00|3721.3|3717.3|3712.8|3708.8|3721.8|3717.8|3708.8|3704.8|1401
1717140900000|2024-05-31 07:35:00|3712.3|3708.3|3710.3|3706.3|3713.8|3709.8|3702.8|3698.8|1012
1717141200000|2024-05-31 07:40:00|3710.8|3706.8|3703.8|3699.8|3712.3|3708.3|3703.3|3699.3|976
1717141500000|2024-05-31 07:45:00|3704.3|3700.3|3700.3|3696.3|3704.8|3700.8|3699.8|3695.8|1144
1717141800000|2024-05-31 07:50:00|3699.8|3695.8|3692.3|3688.3|3701.8|3697.8|3691.8|3687.8|2237
1717142100000|2024-05-31 07:55:00|3692.8|3688.8|3697.3|3693.3|3698.8|3694.8|3689.8|3685.8|1951
1717142400000|2024-05-31 08:00:00|3697.1|3693.1|3683.6|3679.6|3697.1|3693.1|3683.6|3679.6|2581
1717142700000|2024-05-31 08:05:00|3683.1|3679.1|3694.6|3690.6|3696.6|3692.6|3682.6|3678.6|3317
1717143000000|2024-05-31 08:10:00|3695.1|3691.1|3694.6|3690.6|3698.6|3694.6|3692.6|3688.6|3593
1717143300000|2024-05-31 08:15:00|3693.6|3689.6|3695.6|3691.6|3697.1|3693.1|3690.6|3686.6|1604
1717143600000|2024-05-31 08:20:00|3696.1|3692.1|3694.6|3690.6|3696.6|3692.6|3692.6|3688.6|1628
1717143900000|2024-05-31 08:25:00|3694.1|3690.1|3694.6|3690.6|3697.6|3693.6|3693.6|3689.6|2137
1717144200000|2024-05-31 08:30:00|3698.5|3689.5|3698|3689|3699|3690|3697.9|3688.9|0
1717144500000|2024-05-31 08:35:00|3697.9|3688.9|3697.5|3688.5|3698.3|3689.3|3697.3|3688.3|0
1717144800000|2024-05-31 08:40:00|3697.6|3688.6|3697.7|3688.7|3698.1|3689.1|3697.6|3688.6|0
1717145100000|2024-05-31 08:45:00|3697.6|3688.6|3697.3|3688.3|3697.9|3688.9|3697.2|3688.2|0
1717145400000|2024-05-31 08:50:00|3697.1|3688.1|3696.5|3687.5|3697.5|3688.5|3696.2|3687.2|0
1717145700000|2024-05-31 08:55:00|3696.6|3687.6|3695.6|3686.6|3696.7|3687.7|3695.3|3686.3|0
1717146000000|2024-05-31 09:00:00|3695.5|3686.5|3693.8|3684.8|3695.6|3686.6|3693.6|3684.6|0
1717146300000|2024-05-31 09:05:00|3693.9|3684.9|3693.8|3684.8|3694.5|3685.5|3693.1|3684.1|0
1717146600000|2024-05-31 09:10:00|3694|3685|3693.8|3684.8|3694.6|3685.6|3693.6|3684.6|0
1717146900000|2024-05-31 09:15:00|3693.7|3684.7|3701.1|3693.1|3701.1|3694.1|3685.1|3675.1|379
1717147200000|2024-05-31 09:20:00|3702.1|3694.1|3701.1|3694.1|3702.1|3695.1|3699.1|3692.1|97
1717147500000|2024-05-31 09:25:00|3702.1|3693.1|3700.1|3693.1|3702.1|3695.1|3699.1|3692.1|106
1717147800000|2024-05-31 09:30:00|3699.1|3692.1|3694.1|3687.1|3701.1|3694.1|3694.1|3687.1|121
1717148100000|2024-05-31 09:35:00|3695.1|3688.1|3692.1|3685.1|3696.1|3688.1|3692.1|3685.1|48
1717148400000|2024-05-31 09:40:00|3693.1|3684.1|3688.1|3681.1|3693.1|3685.1|3687.1|3680.1|125
1717148700000|2024-05-31 09:45:00|3689.1|3682.1|3687.1|3680.1|3690.1|3683.1|3686.1|3679.1|132
1717149000000|2024-05-31 09:50:00|3688.1|3681.1|3684.1|3677.1|3689.1|3681.1|3684.1|3676.1|121
1717149300000|2024-05-31 09:55:00|3685.1|3678.1|3689.1|3682.1|3691.1|3683.1|3685.1|3678.1|244
1717149600000|2024-05-31 10:00:00|3690.1|3683.1|3693.1|3686.1|3694.1|3687.1|3690.1|3683.1|120
1717149900000|2024-05-31 10:05:00|3694.1|3687.1|3690.1|3683.1|3694.1|3687.1|3690.1|3682.1|201
1717150200000|2024-05-31 10:10:00|3689.1|3682.1|3690.1|3683.1|3690.1|3683.1|3688.1|3681.1|48
1717150500000|2024-05-31 10:15:00|3689.1|3682.1|3691.1|3684.1|3691.1|3684.1|3688.1|3681.1|28
1717150800000|2024-05-31 10:20:00|3692.1|3685.1|3693.1|3686.1|3694.1|3687.1|3692.1|3685.1|27
1717151100000|2024-05-31 10:25:00|3692.1|3685.1|3692.1|3685.1|3693.1|3686.1|3692.1|3685.1|18
1717151400000|2024-05-31 10:30:00|3693.1|3686.1|3693.1|3685.1|3695.1|3688.1|3693.1|3685.1|53
1717151700000|2024-05-31 10:35:00|3692.1|3684.1|3695.1|3687.1|3696.1|3689.1|3690.1|3683.1|69
1717152000000|2024-05-31 10:40:00|3696.1|3688.1|3698.1|3691.1|3698.1|3691.1|3696.1|3688.1|80
1717152300000|2024-05-31 10:45:00|3697.1|3690.1|3700.1|3693.1|3700.1|3693.1|3697.1|3690.1|47
1717152600000|2024-05-31 10:50:00|3701.1|3694.1|3698.1|3691.1|3701.1|3694.1|3696.1|3688.1|145
1717152900000|2024-05-31 10:55:00|3699.1|3692.1|3703.1|3696.1|3703.1|3696.1|3698.1|3691.1|36
1717153200000|2024-05-31 11:00:00|3704.1|3697.1|3706.1|3699.1|3706.1|3699.1|3703.1|3696.1|79
1717153500000|2024-05-31 11:05:00|3705.1|3698.1|3708.1|3701.1|3708.1|3701.1|3705.1|3698.1|72
1717153800000|2024-05-31 11:10:00|3709.1|3702.1|3712.1|3704.1|3712.1|3705.1|3708.1|3701.1|123
1717154100000|2024-05-31 11:15:00|3711.1|3703.1|3709.1|3702.1|3711.1|3704.1|3709.1|3702.1|28
1717154400000|2024-05-31 11:20:00|3708.1|3701.1|3710.1|3703.1|3710.1|3703.1|3707.1|3700.1|41
1717154700000|2024-05-31 11:25:00|3709.1|3702.1|3710.1|3703.1|3711.1|3704.1|3709.1|3702.1|55
1717155000000|2024-05-31 11:30:00|3711.1|3704.1|3712.1|3705.1|3712.1|3705.1|3710.1|3703.1|26
1717155300000|2024-05-31 11:35:00|3713.1|3704.1|3714.1|3707.1|3714.1|3707.1|3713.1|3704.1|37
1717155600000|2024-05-31 11:40:00|3715.1|3708.1|3716.1|3709.1|3717.1|3710.1|3714.1|3707.1|137
1717155900000|2024-05-31 11:45:00|3717.1|3710.1|3717.1|3710.1|3718.1|3711.1|3715.1|3707.1|40
1717156200000|2024-05-31 11:50:00|3716.1|3709.1|3714.1|3707.1|3716.1|3709.1|3713.1|3706.1|73
1717156500000|2024-05-31 11:55:00|3713.1|3706.1|3717.1|3710.1|3718.1|3711.1|3713.1|3706.1|52
1717156800000|2024-05-31 12:00:00|3716.1|3709.1|3719.1|3712.1|3719.1|3712.1|3715.1|3708.1|22
1717157100000|2024-05-31 12:05:00|3720.1|3713.1|3722.1|3715.1|3722.1|3715.1|3720.1|3713.1|60
1717157400000|2024-05-31 12:10:00|3721.1|3714.1|3721.1|3714.1|3723.1|3716.1|3721.1|3714.1|34
1717157700000|2024-05-31 12:15:00|3720.1|3713.1|3720.1|3713.1|3721.1|3714.1|3719.1|3711.1|71
1717158000000|2024-05-31 12:20:00|3721.1|3714.1|3720.1|3713.1|3721.1|3714.1|3720.1|3713.1|33
1717158300000|2024-05-31 12:25:00|3719.1|3712.1|3720.1|3713.1|3722.1|3714.1|3719.1|3712.1|70
1717158600000|2024-05-31 12:30:00|3722.1|3714.1|3728.1|3721.1|3731.1|3723.1|3720.1|3712.1|346
1717158900000|2024-05-31 12:35:00|3729.1|3722.1|3732.1|3724.1|3732.1|3725.1|3723.1|3716.1|174
1717159200000|2024-05-31 12:40:00|3731.1|3725.1|3735.1|3728.1|3735.1|3728.1|3730.1|3723.1|129
1717159500000|2024-05-31 12:45:00|3734.1|3727.1|3733.1|3725.1|3735.1|3728.1|3732.1|3725.1|103
1717159800000|2024-05-31 12:50:00|3732.1|3726.1|3733.1|3726.1|3734.1|3727.1|3732.1|3725.1|57
1717160100000|2024-05-31 12:55:00|3732.1|3725.1|3726.1|3719.1|3732.1|3725.1|3725.1|3718.1|228
1717160400000|2024-05-31 13:00:00|3725.1|3718.1|3726.1|3719.1|3729.1|3722.1|3725.1|3718.1|99
1717160700000|2024-05-31 13:05:00|3725.1|3718.1|3721.1|3714.1|3725.1|3718.1|3720.1|3713.1|49
1717161000000|2024-05-31 13:10:00|3722.1|3715.1|3727.1|3719.1|3727.1|3720.1|3721.1|3714.1|51
1717161300000|2024-05-31 13:15:00|3726.1|3717.1|3723.1|3716.1|3726.1|3718.1|3722.1|3714.1|75
1717161600000|2024-05-31 13:20:00|3724.1|3715.1|3719.1|3712.1|3724.1|3715.1|3718.1|3711.1|35
1717161900000|2024-05-31 13:25:00|3720.1|3713.1|3718.1|3711.1|3723.1|3715.1|3717.1|3710.1|42
1717162200000|2024-05-31 13:30:00|3719.1|3712.1|3724.1|3717.1|3726.1|3719.1|3709.1|3702.1|808
1717162500000|2024-05-31 13:35:00|3725.1|3716.1|3731.1|3724.1|3736.1|3729.1|3724.1|3716.1|451
1717162800000|2024-05-31 13:40:00|3732.1|3725.1|3730.1|3722.1|3734.1|3727.1|3723.1|3716.1|238
1717163100000|2024-05-31 13:45:00|3731.1|3723.1|3727.1|3720.1|3738.1|3731.1|3726.1|3719.1|191
1717163400000|2024-05-31 13:50:00|3726.1|3719.1|3725.1|3717.1|3732.1|3724.1|3725.1|3717.1|176
1717163700000|2024-05-31 13:55:00|3724.1|3718.1|3731.1|3725.1|3732.1|3725.1|3723.1|3716.1|168
1717164000000|2024-05-31 14:00:00|3731.6|3725.6|3731.1|3725.1|3733.6|3727.6|3725.6|3719.6|140
1717164300000|2024-05-31 14:05:00|3730.6|3724.6|3735.6|3729.6|3735.6|3729.6|3728.6|3722.6|174
1717164600000|2024-05-31 14:10:00|3735.1|3729.1|3731.6|3725.6|3739.6|3733.6|3730.6|3724.6|204
1717164900000|2024-05-31 14:15:00|3731.1|3725.1|3725.6|3719.6|3731.1|3725.1|3724.6|3718.6|225
1717165200000|2024-05-31 14:20:00|3725.1|3719.1|3721.6|3715.6|3727.6|3721.6|3721.6|3715.6|128
1717165500000|2024-05-31 14:25:00|3722.1|3716.1|3721.1|3715.1|3725.6|3719.6|3721.1|3715.1|125
1717165800000|2024-05-31 14:30:00|3720.6|3714.6|3718.1|3712.1|3721.1|3715.1|3715.6|3709.6|253
1717166100000|2024-05-31 14:35:00|3718.6|3712.6|3715.6|3709.6|3720.1|3714.1|3714.6|3708.6|212
1717166400000|2024-05-31 14:40:00|3715.1|3709.1|3708.6|3702.6|3717.1|3711.1|3708.6|3702.6|218
1717166700000|2024-05-31 14:45:00|3709.1|3703.1|3709.6|3703.6|3712.6|3706.6|3709.1|3703.1|59
1717167000000|2024-05-31 14:50:00|3709.1|3703.1|3711.6|3705.6|3713.6|3707.6|3706.6|3700.6|85
1717167300000|2024-05-31 14:55:00|3712.1|3706.1|3712.6|3706.6|3716.6|3710.6|3711.1|3705.1|55
1717167600000|2024-05-31 15:00:00|3712.1|3706.1|3707.6|3701.6|3713.6|3707.6|3706.6|3700.6|58
1717167900000|2024-05-31 15:05:00|3708.1|3702.1|3710.1|3704.1|3710.6|3704.6|3706.6|3700.6|37
1717168200000|2024-05-31 15:10:00|3709.6|3703.6|3711.1|3705.1|3711.6|3705.6|3708.1|3702.1|19
1717168500000|2024-05-31 15:15:00|3710.6|3704.6|3708.6|3702.6|3711.6|3705.6|3707.6|3701.6|13
1717168800000|2024-05-31 15:20:00|3708.1|3702.1|3706.6|3700.6|3708.1|3702.1|3703.6|3697.6|152
1717169100000|2024-05-31 15:25:00|3706.1|3700.1|3709.1|3703.1|3711.6|3705.6|3704.1|3698.1|74
1717169400000|2024-05-31 15:30:00|3708.6|3702.6|3705.1|3699.1|3708.6|3702.6|3703.6|3697.6|40
1717169700000|2024-05-31 15:35:00|3704.6|3698.6|3703.6|3697.6|3707.6|3701.6|3703.6|3697.6|52
1717170000000|2024-05-31 15:40:00|3703.1|3697.1|3706.1|3700.1|3708.6|3702.6|3703.1|3697.1|65
1717170300000|2024-05-31 15:45:00|3706.6|3700.6|3709.1|3703.1|3710.6|3704.6|3706.6|3700.6|44
1717170600000|2024-05-31 15:50:00|3709.6|3703.6|3711.6|3705.6|3712.6|3706.6|3708.6|3702.6|102
1717170900000|2024-05-31 15:55:00|3712.1|3706.1|3709.1|3703.1|3712.6|3706.6|3709.1|3703.1|19
1717171200000|2024-05-31 16:00:00|3709.6|3703.6|3711.1|3705.1|3712.6|3706.6|3707.6|3701.6|53
1717171500000|2024-05-31 16:05:00|3711.6|3705.6|3710.6|3704.6|3712.6|3706.6|3709.6|3703.6|71
1717171800000|2024-05-31 16:10:00|3711.1|3705.1|3708.6|3702.6|3711.1|3705.1|3706.6|3700.6|16
1717172100000|2024-05-31 16:15:00|3707.6|3701.6|3707.6|3701.6|3709.1|3703.1|3706.1|3700.1|6
1717172400000|2024-05-31 16:20:00|3708.1|3702.1|3709.6|3703.6|3710.6|3704.6|3707.6|3701.6|32
1717172700000|2024-05-31 16:25:00|3710.1|3704.1|3710.6|3704.6|3710.6|3704.6|3709.6|3703.6|9
1717173000000|2024-05-31 16:30:00|3710.1|3704.1|3713.6|3707.6|3714.6|3708.6|3709.6|3703.6|61
1717173300000|2024-05-31 16:35:00|3712.6|3706.6|3719.6|3713.6|3719.6|3713.6|3712.6|3706.6|47
1717173600000|2024-05-31 16:40:00|3719.1|3713.1|3721.1|3715.1|3721.6|3715.6|3719.1|3713.1|61
1717173900000|2024-05-31 16:45:00|3721.6|3715.6|3720.6|3714.6|3723.6|3717.6|3720.6|3714.6|46
1717174200000|2024-05-31 16:50:00|3719.6|3713.6|3722.1|3716.1|3723.6|3717.6|3719.6|3713.6|17
1717174500000|2024-05-31 16:55:00|3722.6|3716.6|3723.6|3717.6|3724.6|3718.6|3722.1|3716.1|32
1717174800000|2024-05-31 17:00:00|3724.1|3718.1|3725.6|3719.6|3727.6|3721.6|3724.1|3718.1|37
1717175100000|2024-05-31 17:05:00|3725.1|3719.1|3726.6|3720.6|3726.6|3720.6|3723.6|3717.6|26
1717175400000|2024-05-31 17:10:00|3725.6|3719.6|3727.6|3721.6|3728.6|3722.6|3725.6|3719.6|34
1717175700000|2024-05-31 17:15:00|3728.1|3722.1|3728.6|3722.6|3729.6|3723.6|3727.6|3721.6|28
1717176000000|2024-05-31 17:20:00|3728.1|3722.1|3728.6|3722.6|3729.6|3723.6|3725.6|3719.6|26
1717176300000|2024-05-31 17:25:00|3729.1|3723.1|3729.6|3723.6|3731.6|3725.6|3728.6|3722.6|62
1717176600000|2024-05-31 17:30:00|3730.1|3724.1|3729.6|3723.6|3730.6|3724.6|3728.6|3722.6|19
1717176900000|2024-05-31 17:35:00|3729.1|3723.1|3728.1|3722.1|3730.6|3724.6|3728.1|3722.1|14
1717177200000|2024-05-31 17:40:00|3728.6|3722.6|3728.6|3722.6|3728.6|3722.6|3727.1|3721.1|7
1717177500000|2024-05-31 17:45:00|3729.1|3723.1|3727.6|3721.6|3729.1|3723.1|3726.1|3720.1|14
1717177800000|2024-05-31 17:50:00|3728.1|3722.1|3727.6|3721.6|3728.6|3722.6|3727.1|3721.1|12
1717178100000|2024-05-31 17:55:00|3728.1|3722.1|3727.1|3721.1|3729.1|3723.1|3726.6|3720.6|3
1717178400000|2024-05-31 18:00:00|3727.6|3721.6|3726.6|3720.6|3728.1|3722.1|3726.1|3720.1|16
1717178700000|2024-05-31 18:05:00|3725.6|3719.6|3728.6|3722.6|3729.1|3723.1|3725.6|3719.6|78
1717179000000|2024-05-31 18:10:00|3729.1|3723.1|3729.1|3723.1|3731.6|3725.6|3728.6|3722.6|32
1717179300000|2024-05-31 18:15:00|3729.6|3723.6|3732.6|3726.6|3732.6|3726.6|3729.6|3723.6|25
1717179600000|2024-05-31 18:20:00|3733.1|3727.1|3734.6|3728.6|3734.6|3728.6|3732.6|3726.6|32
1717179900000|2024-05-31 18:25:00|3734.1|3728.1|3732.6|3726.6|3734.6|3728.6|3731.6|3725.6|34
1717180200000|2024-05-31 18:30:00|3733.6|3727.6|3731.1|3725.1|3733.6|3727.6|3730.6|3724.6|7
1717180500000|2024-05-31 18:35:00|3731.6|3725.6|3731.1|3725.1|3732.6|3726.6|3730.6|3724.6|3
1717180800000|2024-05-31 18:40:00|3731.6|3725.6|3733.6|3727.6|3734.6|3728.6|3731.6|3725.6|38
1717181100000|2024-05-31 18:45:00|3734.1|3728.1|3731.6|3725.6|3734.6|3728.6|3731.6|3725.6|33
1717181400000|2024-05-31 18:50:00|3732.1|3726.1|3729.1|3723.1|3732.1|3726.1|3728.6|3722.6|68
1717181700000|2024-05-31 18:55:00|3728.6|3722.6|3729.4|3720.4|3730.1|3724.1|3727.6|3720.4|91
1717182000000|2024-05-31 19:00:00|3729.7|3720.7|3729.3|3720.3|3730.2|3721.2|3727.4|3718.4|0
1717182300000|2024-05-31 19:05:00|3729.4|3720.4|3732.2|3723.2|3732.6|3723.6|3729.3|3720.3|0
1717182600000|2024-05-31 19:10:00|3732|3723|3733.6|3724.6|3734|3725|3731.7|3722.7|0
1717182900000|2024-05-31 19:15:00|3733.5|3724.5|3733.7|3724.7|3734.1|3725.1|3732.3|3723.3|0
1717183200000|2024-05-31 19:20:00|3733.8|3724.8|3735.6|3726.6|3735.7|3726.7|3733.5|3724.5|0
1717183500000|2024-05-31 19:25:00|3735.7|3726.7|3733.9|3724.9|3736.8|3727.8|3733.9|3724.9|0
1717183800000|2024-05-31 19:30:00|3733.5|3724.5|3734.9|3725.9|3736.1|3727.1|3732.6|3723.6|0
1717184100000|2024-05-31 19:35:00|3735|3726|3735.7|3726.7|3736|3727|3734.8|3725.8|0
1717184400000|2024-05-31 19:40:00|3735.9|3726.9|3742.4|3733.4|3743.1|3734.1|3735.7|3726.7|0
1717184700000|2024-05-31 19:45:00|3742.3|3733.3|3747.2|3738.2|3747.2|3738.2|3742.1|3733.1|0
1717185000000|2024-05-31 19:50:00|3746.8|3737.8|3753.7|3744.7|3755.4|3746.4|3746.8|3737.8|0
1717185300000|2024-05-31 19:55:00|3753.6|3744.6|3761.4|3752.4|3763.5|3754.5|3753.3|3744.3|0
1717185600000|2024-05-31 20:00:00|3750.9|3741.9|3754.4|3745.4|3756.5|3747.5|3747.6|3738.6|0
1717185900000|2024-05-31 20:05:00|3754.3|3745.3|3749.3|3740.3|3754.3|3745.3|3748.8|3739.8|0
1717186200000|2024-05-31 20:10:00|3749.1|3740.1|3751.4|3742.4|3751.5|3742.5|3749.1|3740.1|0
1717186500000|2024-05-31 20:15:00|3751.1|3742.1|3751.4|3742.4|3751.4|3742.4|3750.5|3741.5|0
1717186800000|2024-05-31 20:20:00|3751.5|3742.5|3752.4|3743.4|3753.5|3744.5|3751.5|3742.5|0
1717187100000|2024-05-31 20:25:00|3752.3|3743.3|3752.8|3743.8|3752.8|3743.8|3751.1|3742.1|0
1717187400000|2024-05-31 20:30:00|3752.7|3743.7|3753.4|3744.4|3753.9|3744.9|3751.2|3742.2|0
1717187700000|2024-05-31 20:35:00|3753.3|3744.3|3754.4|3745.4|3754.6|3745.6|3753.3|3744.3|0
1717188000000|2024-05-31 20:40:00|3754.6|3745.6|3754.4|3745.4|3754.7|3745.7|3752.8|3743.8|0
1717188300000|2024-05-31 20:45:00|3754.2|3745.2|3752.5|3743.5|3754.2|3745.2|3752.2|3743.2|0
1717188600000|2024-05-31 20:50:00|3752.3|3743.3|3752.3|3743.3|3753|3744|3752.2|3743.2|0
1717188900000|2024-05-31 20:55:00|3752.4|3743.4|3751.7|3742.7|3752.5|3743.5|3751.4|3742.4|0
1717365600000|2024-06-02 22:00:00|3753.1|3744.1|3748.2|3739.2|3753.1|3744.1|3748.2|3739.2|0
1717365900000|2024-06-02 22:05:00|3748|3739|3747.9|3738.9|3748.3|3739.3|3746.9|3737.9|0
1717366200000|2024-06-02 22:10:00|3748|3739|3749.3|3740.3|3749.3|3740.3|3747.6|3738.6|0
1717366500000|2024-06-02 22:15:00|3749.4|3740.4|3752|3743|3752.2|3743.2|3749.4|3740.4|0
1717366800000|2024-06-02 22:20:00|3752.1|3743.1|3752.1|3743.1|3752.1|3743.1|3751.4|3742.4|0
1717367100000|2024-06-02 22:25:00|3752|3743|3751.7|3742.7|3753.3|3744.3|3751.7|3742.7|0
1717367400000|2024-06-02 22:30:00|3751.6|3742.6|3751.1|3742.1|3751.8|3742.8|3750.4|3741.4|0
1717367700000|2024-06-02 22:35:00|3751|3742|3750.4|3741.4|3751.1|3742.1|3750.1|3741.1|0
1717368000000|2024-06-02 22:40:00|3750.3|3741.3|3749.8|3740.8|3750.4|3741.4|3749.7|3740.7|0
1717368300000|2024-06-02 22:45:00|3749.7|3740.7|3750.4|3741.4|3750.5|3741.5|3749.7|3740.7|0
1717368600000|2024-06-02 22:50:00|3750.5|3741.5|3750.3|3741.3|3751|3742|3750|3741|0
1717368900000|2024-06-02 22:55:00|3750.1|3741.1|3750.6|3741.6|3750.9|3741.9|3750.1|3741.1|0
1717369200000|2024-06-02 23:00:00|3750.4|3741.4|3751.5|3742.5|3751.6|3742.6|3750.1|3741.1|0
1717369500000|2024-06-02 23:05:00|3751.7|3742.7|3751|3742|3752.5|3743.5|3750.7|3741.7|0
1717369800000|2024-06-02 23:10:00|3750.9|3741.9|3751.2|3742.2|3751.3|3742.3|3750.5|3741.5|0
1717370100000|2024-06-02 23:15:00|3751.3|3742.3|3750.9|3741.9|3751.3|3742.3|3750.5|3741.5|0
1717370400000|2024-06-02 23:20:00|3751|3742|3752.5|3743.5|3752.7|3743.7|3750.8|3741.8|0
1717370700000|2024-06-02 23:25:00|3752.7|3743.7|3753|3744|3753.4|3744.4|3752.4|3743.4|0
1717371000000|2024-06-02 23:30:00|3753.1|3744.1|3752.7|3743.7|3753.3|3744.3|3752.4|3743.4|0
1717371300000|2024-06-02 23:35:00|3752.6|3743.6|3752.8|3743.8|3752.8|3743.8|3752.4|3743.4|0
1717371600000|2024-06-02 23:40:00|3753|3744|3752.4|3743.4|3753|3744|3752.1|3743.1|0
1717371900000|2024-06-02 23:45:00|3752.3|3743.3|3752.3|3743.3|3752.8|3743.8|3752|3743|0
1717372200000|2024-06-02 23:50:00|3752.1|3743.1|3753|3744|3754|3745|3751.8|3742.8|0
1717372500000|2024-06-02 23:55:00|3753.2|3744.2|3753.7|3744.7|3754.6|3745.6|3753.2|3744.2|0
1717365600000|2024-06-02 22:00:00|3753.1|3744.1|3748.2|3739.2|3753.1|3744.1|3748.2|3739.2|0
1717365900000|2024-06-02 22:05:00|3748|3739|3747.9|3738.9|3748.3|3739.3|3746.9|3737.9|0
1717366200000|2024-06-02 22:10:00|3748|3739|3749.3|3740.3|3749.3|3740.3|3747.6|3738.6|0
1717366500000|2024-06-02 22:15:00|3749.4|3740.4|3752|3743|3752.2|3743.2|3749.4|3740.4|0
1717366800000|2024-06-02 22:20:00|3752.1|3743.1|3752.1|3743.1|3752.1|3743.1|3751.4|3742.4|0
1717367100000|2024-06-02 22:25:00|3752|3743|3751.7|3742.7|3753.3|3744.3|3751.7|3742.7|0
1717367400000|2024-06-02 22:30:00|3751.6|3742.6|3751.1|3742.1|3751.8|3742.8|3750.4|3741.4|0
1717367700000|2024-06-02 22:35:00|3751|3742|3750.4|3741.4|3751.1|3742.1|3750.1|3741.1|0
1717368000000|2024-06-02 22:40:00|3750.3|3741.3|3749.8|3740.8|3750.4|3741.4|3749.7|3740.7|0
1717368300000|2024-06-02 22:45:00|3749.7|3740.7|3750.4|3741.4|3750.5|3741.5|3749.7|3740.7|0
1717368600000|2024-06-02 22:50:00|3750.5|3741.5|3750.3|3741.3|3751|3742|3750|3741|0
1717368900000|2024-06-02 22:55:00|3750.1|3741.1|3750.6|3741.6|3750.9|3741.9|3750.1|3741.1|0
1717369200000|2024-06-02 23:00:00|3750.4|3741.4|3751.5|3742.5|3751.6|3742.6|3750.1|3741.1|0
1717369500000|2024-06-02 23:05:00|3751.7|3742.7|3751|3742|3752.5|3743.5|3750.7|3741.7|0
1717369800000|2024-06-02 23:10:00|3750.9|3741.9|3751.2|3742.2|3751.3|3742.3|3750.5|3741.5|0
1717370100000|2024-06-02 23:15:00|3751.3|3742.3|3750.9|3741.9|3751.3|3742.3|3750.5|3741.5|0
1717370400000|2024-06-02 23:20:00|3751|3742|3752.5|3743.5|3752.7|3743.7|3750.8|3741.8|0
1717370700000|2024-06-02 23:25:00|3752.7|3743.7|3753|3744|3753.4|3744.4|3752.4|3743.4|0
1717371000000|2024-06-02 23:30:00|3753.1|3744.1|3752.7|3743.7|3753.3|3744.3|3752.4|3743.4|0
1717371300000|2024-06-02 23:35:00|3752.6|3743.6|3752.8|3743.8|3752.8|3743.8|3752.4|3743.4|0
1717371600000|2024-06-02 23:40:00|3753|3744|3752.4|3743.4|3753|3744|3752.1|3743.1|0
1717371900000|2024-06-02 23:45:00|3752.3|3743.3|3752.3|3743.3|3752.8|3743.8|3752|3743|0
1717372200000|2024-06-02 23:50:00|3752.1|3743.1|3753|3744|3754|3745|3751.8|3742.8|0
1717372500000|2024-06-02 23:55:00|3753.2|3744.2|3753.7|3744.7|3754.6|3745.6|3753.2|3744.2|0
1717372800000|2024-06-03 00:00:00|3753.6|3744.6|3755.1|3746.1|3755.3|3746.3|3753.5|3744.5|0
1717373100000|2024-06-03 00:05:00|3755.2|3746.2|3755.7|3746.7|3755.8|3746.8|3754.8|3745.8|0
1717373400000|2024-06-03 00:10:00|3755.6|3746.6|3757.3|3748.3|3757.7|3748.7|3755|3746|0
1717373700000|2024-06-03 00:15:00|3757.4|3748.4|3757.1|3748.1|3757.4|3748.4|3755.9|3746.9|0
1717374000000|2024-06-03 00:20:00|3757.2|3748.2|3757.6|3748.6|3758|3749|3757|3748|0
1717374300000|2024-06-03 00:25:00|3757.7|3748.7|3758.5|3749.5|3758.6|3749.6|3757.4|3748.4|0
1717374600000|2024-06-03 00:30:00|3758.4|3749.4|3761.2|3752.2|3761.2|3752.2|3757.8|3748.8|0
1717374900000|2024-06-03 00:35:00|3761|3752|3760.5|3751.5|3761.1|3752.1|3760.1|3751.1|0
1717375200000|2024-06-03 00:40:00|3760.3|3751.3|3759.5|3750.5|3760.3|3751.3|3759.5|3750.5|0
1717375500000|2024-06-03 00:45:00|3759.6|3750.6|3759.7|3750.7|3759.9|3750.9|3759.6|3750.6|0
1717375800000|2024-06-03 00:50:00|3759.6|3750.6|3760.1|3751.1|3760.4|3751.4|3759.6|3750.6|0
1717376100000|2024-06-03 00:55:00|3760.2|3751.2|3759.7|3750.7|3760.4|3751.4|3759.7|3750.7|0
1717376400000|2024-06-03 01:00:00|3759.9|3750.9|3760.3|3751.3|3760.8|3751.8|3759.9|3750.9|0
1717376700000|2024-06-03 01:05:00|3760.4|3751.4|3759.9|3750.9|3760.5|3751.5|3759.6|3750.6|0
1717377000000|2024-06-03 01:10:00|3760|3751|3759.1|3750.1|3760|3751|3759.1|3750.1|0
1717377300000|2024-06-03 01:15:00|3750.6|3746.6|3752.1|3748.1|3764.1|3760.1|3750.6|3746.6|979
1717377600000|2024-06-03 01:20:00|3752.6|3748.6|3746.6|3742.6|3753.1|3749.1|3742.6|3738.6|2821
1717377900000|2024-06-03 01:25:00|3747.6|3743.6|3753.6|3749.6|3753.6|3749.6|3746.6|3742.6|370
1717378200000|2024-06-03 01:30:00|3758.1|3754.1|3750.1|3746.1|3762.1|3758.1|3739.6|3735.6|3934
1717378500000|2024-06-03 01:35:00|3749.6|3745.6|3753.6|3749.6|3770.6|3766.6|3749.6|3745.6|2366
1717378800000|2024-06-03 01:40:00|3754.1|3750.1|3783.6|3779.6|3784.6|3780.6|3753.6|3749.6|1881
1717379100000|2024-06-03 01:45:00|3784.1|3780.1|3798.6|3794.6|3805.1|3801.1|3784.1|3780.1|3750
1717379400000|2024-06-03 01:50:00|3799.6|3795.6|3789.6|3785.6|3808.6|3804.6|3789.6|3785.6|3352
1717379700000|2024-06-03 01:55:00|3790.1|3786.1|3806.6|3802.6|3806.6|3802.6|3789.6|3785.6|1607
1717380000000|2024-06-03 02:00:00|3806.1|3802.1|3806.6|3802.6|3816.6|3812.6|3801.6|3797.6|2247
1717380300000|2024-06-03 02:05:00|3806.1|3802.1|3791.6|3787.6|3808.6|3804.6|3791.1|3787.1|1684
1717380600000|2024-06-03 02:10:00|3792.6|3788.6|3810.2|3806.2|3810.2|3806.2|3792.6|3788.6|1028
1717380900000|2024-06-03 02:15:00|3811.2|3807.2|3812.2|3808.2|3814.7|3810.7|3807.2|3803.2|908
1717381200000|2024-06-03 02:20:00|3811.7|3807.7|3802.2|3798.2|3813.2|3809.2|3798.2|3794.2|1020
1717381500000|2024-06-03 02:25:00|3803.2|3799.2|3805.2|3801.2|3806.2|3802.2|3798.2|3794.2|619
1717381800000|2024-06-03 02:30:00|3804.7|3800.7|3798.2|3794.2|3816.2|3812.2|3797.2|3793.2|887
1717382100000|2024-06-03 02:35:00|3798.7|3794.7|3794.2|3790.2|3801.2|3797.2|3792.7|3788.7|683
1717382400000|2024-06-03 02:40:00|3793.2|3789.2|3806.2|3802.2|3807.2|3803.2|3793.2|3789.2|624
1717382700000|2024-06-03 02:45:00|3805.7|3801.7|3797.2|3793.2|3805.7|3801.7|3795.2|3791.2|644
1717383000000|2024-06-03 02:50:00|3797.7|3793.7|3807.7|3803.7|3808.2|3804.2|3797.2|3793.2|547
1717383300000|2024-06-03 02:55:00|3808.2|3804.2|3805.2|3801.2|3812.2|3808.2|3805.2|3801.2|425
1717383600000|2024-06-03 03:00:00|3805.7|3801.7|3811.2|3807.2|3811.2|3807.2|3801.7|3797.7|485
1717383900000|2024-06-03 03:05:00|3810.7|3806.7|3805.2|3801.2|3815.2|3811.2|3805.2|3801.2|482
1717384200000|2024-06-03 03:10:00|3805.7|3801.7|3804.2|3800.2|3808.7|3804.7|3802.7|3798.7|359
1717384500000|2024-06-03 03:15:00|3803.7|3799.7|3804.2|3800.2|3811.2|3807.2|3802.2|3798.2|368
1717384800000|2024-06-03 03:20:00|3803.7|3799.7|3792.2|3788.2|3804.7|3800.7|3791.2|3787.2|621
1717385100000|2024-06-03 03:25:00|3793.2|3789.2|3779.7|3775.7|3793.2|3789.2|3779.2|3775.2|945
1717385400000|2024-06-03 03:30:00|3779.2|3775.2|3783.7|3779.7|3787.2|3783.2|3777.2|3773.2|854
1717385700000|2024-06-03 03:35:00|3784.2|3780.2|3792.2|3788.2|3792.7|3788.7|3782.2|3778.2|347
1717386000000|2024-06-03 03:40:00|3792.7|3788.7|3783.2|3779.2|3792.7|3788.7|3783.2|3779.2|328
1717386300000|2024-06-03 03:45:00|3782.7|3778.7|3789.2|3785.2|3790.2|3786.2|3782.7|3778.7|251
1717386600000|2024-06-03 03:50:00|3788.7|3784.7|3791.2|3787.2|3792.2|3788.2|3788.7|3784.7|226
1717386900000|2024-06-03 03:55:00|3790.2|3786.2|3792.7|3788.7|3793.2|3789.2|3790.2|3786.2|160
1717387200000|2024-06-03 04:00:00|3794.6|3785.6|3794.8|3785.8|3795|3786|3794.6|3785.6|4
1717387500000|2024-06-03 04:05:00|3794.7|3785.7|3794.9|3785.9|3795|3786|3794.7|3785.7|0
1717387800000|2024-06-03 04:10:00|3795|3786|3794.8|3785.8|3795.2|3786.2|3794.8|3785.8|0
1717388100000|2024-06-03 04:15:00|3794.9|3785.9|3794.6|3785.6|3794.9|3785.9|3794.6|3785.6|0
1717388400000|2024-06-03 04:20:00|3794.8|3785.8|3795.4|3786.4|3795.5|3786.5|3794.8|3785.8|0
1717388700000|2024-06-03 04:25:00|3795.5|3786.5|3795.5|3786.5|3795.7|3786.7|3795.5|3786.5|0
1717389000000|2024-06-03 04:30:00|3795.6|3786.6|3795.8|3786.8|3796.1|3787.1|3795.5|3786.5|0
1717389300000|2024-06-03 04:35:00|3795.9|3786.9|3796.1|3787.1|3796.1|3787.1|3795.7|3786.7|0
1717389600000|2024-06-03 04:40:00|3795.9|3786.9|3795.8|3786.8|3796|3787|3795.8|3786.8|0
1717389900000|2024-06-03 04:45:00|3795.9|3786.9|3796.4|3787.4|3796.6|3787.6|3795.9|3786.9|0
1717390200000|2024-06-03 04:50:00|3796.3|3787.3|3796.1|3787.1|3796.3|3787.3|3795.9|3786.9|0
1717390500000|2024-06-03 04:55:00|3796|3787|3795.8|3786.8|3796.2|3787.2|3795.8|3786.8|0
1717390800000|2024-06-03 05:00:00|3795.9|3786.9|3787.2|3783.2|3800.2|3796.2|3787.2|3783.2|1046
1717391100000|2024-06-03 05:05:00|3787.7|3783.7|3797.2|3793.2|3797.7|3793.7|3785.2|3781.2|496
1717391400000|2024-06-03 05:10:00|3796.7|3792.7|3795.2|3791.2|3799.2|3795.2|3792.2|3788.2|317
1717391700000|2024-06-03 05:15:00|3795.7|3791.7|3791.2|3787.2|3801.2|3797.2|3790.7|3786.7|505
1717392000000|2024-06-03 05:20:00|3790.7|3786.7|3793.2|3789.2|3793.2|3789.2|3783.2|3779.2|572
1717392300000|2024-06-03 05:25:00|3792.7|3788.7|3801.2|3797.2|3803.2|3799.2|3791.2|3787.2|460
1717392600000|2024-06-03 05:30:00|3802.2|3798.2|3804.2|3800.2|3811.2|3807.2|3801.7|3797.7|899
1717392900000|2024-06-03 05:35:00|3803.7|3799.7|3800.2|3796.2|3806.2|3802.2|3797.2|3793.2|536
1717393200000|2024-06-03 05:40:00|3800.7|3796.7|3798.7|3794.7|3803.7|3799.7|3796.7|3792.7|630
1717393500000|2024-06-03 05:45:00|3799.2|3795.2|3793.2|3789.2|3800.2|3796.2|3788.2|3784.2|670
1717393800000|2024-06-03 05:50:00|3794.2|3790.2|3793.7|3789.7|3799.7|3795.7|3792.2|3788.2|522
1717394100000|2024-06-03 05:55:00|3793.2|3789.2|3789.2|3785.2|3794.2|3790.2|3784.2|3780.2|444
1717394400000|2024-06-03 06:00:00|3788.7|3784.7|3785.7|3781.7|3792.2|3788.2|3784.2|3780.2|526
1717394700000|2024-06-03 06:05:00|3786.2|3782.2|3789.7|3785.7|3790.2|3786.2|3784.2|3780.2|323
1717395000000|2024-06-03 06:10:00|3789.2|3785.2|3782.2|3778.2|3790.2|3786.2|3782.2|3778.2|412
1717395300000|2024-06-03 06:15:00|3781.7|3777.7|3775.7|3771.7|3782.2|3778.2|3775.7|3771.7|814
1717395600000|2024-06-03 06:20:00|3775.2|3771.2|3782.2|3778.2|3782.2|3778.2|3773.2|3769.2|422
1717395900000|2024-06-03 06:25:00|3781.7|3777.7|3781.2|3777.2|3782.2|3778.2|3777.2|3773.2|308
1717396200000|2024-06-03 06:30:00|3780.7|3776.7|3784.2|3780.2|3786.7|3782.7|3780.2|3776.2|316
1717396500000|2024-06-03 06:35:00|3783.7|3779.7|3790.2|3786.2|3791.2|3787.2|3783.2|3779.2|510
1717396800000|2024-06-03 06:40:00|3790.7|3786.7|3791.2|3787.2|3794.2|3790.2|3790.7|3786.7|452
1717397100000|2024-06-03 06:45:00|3790.2|3786.2|3796.2|3792.2|3797.2|3793.2|3788.2|3784.2|621
1717397400000|2024-06-03 06:50:00|3795.7|3791.7|3785.2|3781.2|3797.2|3793.2|3784.2|3780.2|626
1717397700000|2024-06-03 06:55:00|3786.2|3782.2|3788.2|3784.2|3790.2|3786.2|3786.2|3782.2|693
1717398000000|2024-06-03 07:00:00|3789.2|3785.2|3786.2|3782.2|3791.2|3787.2|3785.2|3781.2|585
1717398300000|2024-06-03 07:05:00|3786.7|3782.7|3784.2|3780.2|3787.2|3783.2|3782.7|3778.7|394
1717398600000|2024-06-03 07:10:00|3783.2|3779.2|3775.7|3771.7|3784.7|3780.7|3773.2|3769.2|1006
1717398900000|2024-06-03 07:15:00|3775.2|3771.2|3771.2|3767.2|3775.2|3771.2|3771.2|3767.2|545
1717399200000|2024-06-03 07:20:00|3772.2|3768.2|3774.2|3770.2|3776.2|3772.2|3772.2|3768.2|553
1717399500000|2024-06-03 07:25:00|3774.7|3770.7|3774.2|3770.2|3775.2|3771.2|3772.2|3768.2|538
1717399800000|2024-06-03 07:30:00|3773.2|3769.2|3776.2|3772.2|3779.2|3775.2|3773.2|3769.2|669
1717400100000|2024-06-03 07:35:00|3775.7|3771.7|3778.2|3774.2|3780.2|3776.2|3775.2|3771.2|808
1717400400000|2024-06-03 07:40:00|3777.7|3773.7|3779.2|3775.2|3783.2|3779.2|3777.2|3773.2|810
1717400700000|2024-06-03 07:45:00|3779.7|3775.7|3783.2|3779.2|3784.2|3780.2|3778.2|3774.2|746
1717401000000|2024-06-03 07:50:00|3784.2|3780.2|3780.7|3776.7|3784.2|3780.2|3779.2|3775.2|1035
1717401300000|2024-06-03 07:55:00|3780.2|3776.2|3784.2|3780.2|3784.2|3780.2|3780.2|3776.2|765
1717401600000|2024-06-03 08:00:00|3784.7|3780.7|3779.2|3775.2|3786.2|3782.2|3776.2|3772.2|1379
1717401900000|2024-06-03 08:05:00|3778.7|3774.7|3786.2|3782.2|3788.2|3784.2|3778.2|3774.2|1652
1717402200000|2024-06-03 08:10:00|3787.2|3783.2|3792.2|3788.2|3793.2|3789.2|3786.2|3782.2|1242
1717402500000|2024-06-03 08:15:00|3792.7|3788.7|3789.2|3785.2|3792.7|3788.7|3787.2|3783.2|1095
1717402800000|2024-06-03 08:20:00|3788.2|3784.2|3786.2|3782.2|3790.2|3786.2|3785.2|3781.2|2762
1717403100000|2024-06-03 08:25:00|3785.2|3781.2|3789.7|3785.7|3790.7|3786.7|3785.2|3781.2|1076
1717403400000|2024-06-03 08:30:00|3791.1|3782.1|3792.6|3783.6|3792.8|3783.8|3791.1|3782.1|0
1717403700000|2024-06-03 08:35:00|3792.5|3783.5|3791.9|3782.9|3793.3|3784.3|3791.7|3782.7|0
1717404000000|2024-06-03 08:40:00|3791.7|3782.7|3789.9|3780.9|3792.2|3783.2|3789.8|3780.8|0
1717404300000|2024-06-03 08:45:00|3789.8|3780.8|3792.1|3783.1|3792.1|3783.1|3789.6|3780.6|0
1717404600000|2024-06-03 08:50:00|3792.2|3783.2|3792.4|3783.4|3792.4|3783.4|3791.4|3782.4|0
1717404900000|2024-06-03 08:55:00|3792.5|3783.5|3791.2|3782.2|3792.7|3783.7|3791.2|3782.2|0
1717405200000|2024-06-03 09:00:00|3791.3|3782.3|3790.6|3781.6|3791.7|3782.7|3789.7|3780.7|0
1717405500000|2024-06-03 09:05:00|3790.5|3781.5|3791.3|3782.3|3791.7|3782.7|3790.5|3781.5|0
1717405800000|2024-06-03 09:10:00|3791.4|3782.4|3790.3|3781.3|3791.4|3782.4|3789.8|3780.8|0
1717406100000|2024-06-03 09:15:00|3793.7|3783.7|3793.7|3785.7|3797.7|3787.7|3791.7|3783.7|51
1717406400000|2024-06-03 09:20:00|3792.7|3786.7|3793.7|3786.7|3794.7|3787.7|3792.7|3785.7|49
1717406700000|2024-06-03 09:25:00|3794.7|3785.7|3793.7|3786.7|3794.7|3786.7|3792.7|3785.7|23
1717407000000|2024-06-03 09:30:00|3792.7|3785.7|3789.7|3782.7|3793.7|3786.7|3788.7|3781.7|48
1717407300000|2024-06-03 09:35:00|3790.7|3781.7|3790.7|3783.7|3790.7|3783.7|3789.7|3781.7|35
1717407600000|2024-06-03 09:40:00|3789.7|3782.7|3787.7|3780.7|3790.7|3783.7|3787.7|3780.7|38
1717407900000|2024-06-03 09:45:00|3788.7|3781.7|3786.7|3779.7|3788.7|3781.7|3785.7|3778.7|63
1717408200000|2024-06-03 09:50:00|3785.7|3778.7|3788.7|3781.7|3788.7|3781.7|3785.7|3778.7|7
1717408500000|2024-06-03 09:55:00|3789.7|3782.7|3786.7|3779.7|3789.7|3782.7|3785.7|3778.7|23
1717408800000|2024-06-03 10:00:00|3787.7|3780.7|3791.7|3783.7|3792.7|3785.7|3786.7|3779.7|4
1717409100000|2024-06-03 10:05:00|3790.7|3782.7|3789.7|3782.7|3791.7|3784.7|3789.7|3782.7|1
1717409400000|2024-06-03 10:10:00|3790.7|3781.7|3789.7|3782.7|3790.7|3782.7|3789.7|3781.7|0
1717409700000|2024-06-03 10:15:00|3788.7|3781.7|3788.7|3781.7|3789.7|3782.7|3788.7|3781.7|1
1717410000000|2024-06-03 10:20:00|3787.7|3779.7|3787.7|3779.7|3787.7|3780.7|3786.7|3779.7|31
1717410300000|2024-06-03 10:25:00|3786.7|3780.7|3786.7|3779.7|3787.7|3780.7|3786.7|3778.7|27
1717410600000|2024-06-03 10:30:00|3787.7|3780.7|3787.7|3779.7|3787.7|3780.7|3786.7|3778.7|22
1717410900000|2024-06-03 10:35:00|3786.7|3780.7|3792.7|3784.7|3792.7|3785.7|3786.7|3779.7|196
1717411200000|2024-06-03 10:40:00|3793.7|3785.7|3790.7|3783.7|3793.7|3785.7|3790.7|3783.7|55
1717411500000|2024-06-03 10:45:00|3789.7|3782.7|3789.7|3781.7|3789.7|3782.7|3788.7|3781.7|7
1717411800000|2024-06-03 10:50:00|3788.7|3782.7|3790.7|3782.7|3790.7|3783.7|3788.7|3781.7|0
1717412100000|2024-06-03 10:55:00|3789.7|3783.7|3789.7|3781.7|3790.7|3783.7|3788.7|3781.7|2
1717412400000|2024-06-03 11:00:00|3790.7|3782.7|3792.7|3784.7|3792.7|3785.7|3789.7|3781.7|18
1717412700000|2024-06-03 11:05:00|3791.7|3785.7|3789.7|3782.7|3792.7|3785.7|3789.7|3781.7|49
1717413000000|2024-06-03 11:10:00|3790.7|3783.7|3789.7|3782.7|3790.7|3783.7|3789.7|3782.7|44
1717413300000|2024-06-03 11:15:00|3790.7|3783.7|3789.7|3782.7|3791.7|3784.7|3788.7|3781.7|93
1717413600000|2024-06-03 11:20:00|3788.7|3781.7|3788.7|3781.7|3789.7|3782.7|3788.7|3781.7|8
1717413900000|2024-06-03 11:25:00|3787.7|3780.7|3785.7|3778.7|3787.7|3780.7|3785.7|3777.7|71
1717414200000|2024-06-03 11:30:00|3786.7|3779.7|3787.7|3779.7|3788.7|3780.7|3786.7|3779.7|2
1717414500000|2024-06-03 11:35:00|3786.7||3786.7||3787.7||3786.7||2
1717414800000|2024-06-03 11:40:00|3787.7|3780.7|3789.7|3781.7|3789.7|3782.7|3787.7|3779.7|9
1717415100000|2024-06-03 11:45:00|3788.7|3780.7|3789.7|3781.7|3789.7|3782.7|3787.7|3780.7|2
1717415400000|2024-06-03 11:50:00|3788.7|3780.7|3788.7|3781.7|3789.7|3781.7|3788.7|3780.7|0
1717415700000|2024-06-03 11:55:00|3789.7|3780.7|3788.7|3780.7|3789.7|3781.7|3787.7|3780.7|3
1717416000000|2024-06-03 12:00:00|3787.7|3781.7|3787.7|3780.7|3788.7|3781.7|3786.7|3779.7|0
1717416300000|2024-06-03 12:05:00|3788.7|3781.7|3785.7|3778.7|3788.7|3781.7|3785.7|3778.7|75
1717416600000|2024-06-03 12:10:00|3786.7|3779.7|3786.7|3779.7|3786.7|3779.7|3784.7|3777.7|40
1717416900000|2024-06-03 12:15:00|3785.7|3778.7|3783.7|3776.7|3787.7|3779.7|3783.7|3776.7|130
1717417200000|2024-06-03 12:20:00|3784.7|3777.7|3783.7|3776.7|3786.7|3778.7|3783.7|3776.7|39
1717417500000|2024-06-03 12:25:00|3784.7|3777.7|3784.7|3777.7|3784.7|3777.7|3782.7|3775.7|66
1717417800000|2024-06-03 12:30:00|3783.7|3776.7|3785.7|3778.7|3786.7|3779.7|3783.7|3776.7|20
1717418100000|2024-06-03 12:35:00|3784.7|3777.7|3785.7|3777.7|3785.7|3778.7|3784.7|3777.7|24
1717418400000|2024-06-03 12:40:00|3786.7|3778.7|3785.7|3777.7|3786.7|3778.7|3784.7|3776.7|31
1717418700000|2024-06-03 12:45:00|3784.7|3776.7|3785.7|3777.7|3785.7|3778.7|3783.7|3776.7|6
1717419000000|2024-06-03 12:50:00|3784.7|3778.7|3785.7|3778.7|3786.7|3779.7|3784.7|3777.7|13
1717419300000|2024-06-03 12:55:00|3786.7|3779.7|3785.7|3778.7|3786.7|3779.7|3785.7|3778.7|12
1717419600000|2024-06-03 13:00:00|3786.7|3779.7|3787.7|3779.7|3787.7|3779.7|3786.7|3779.7|7
1717419900000|2024-06-03 13:05:00|3786.7|3780.7|3787.7|3780.7|3787.7|3780.7|3786.7|3778.7|10
1717420200000|2024-06-03 13:10:00|3786.7|3779.7|3787.7|3780.7|3787.7|3780.7|3786.7|3779.7|11
1717420500000|2024-06-03 13:15:00|3786.7|3779.7|3787.7|3780.7|3788.7|3781.7|3786.7|3779.7|45
1717420800000|2024-06-03 13:20:00|3788.7|3781.7|3788.7|3781.7|3789.7|3782.7|3787.7|3779.7|35
1717421100000|2024-06-03 13:25:00|3789.7|3782.7|3789.7|3782.7|3792.7|3785.7|3787.7|3779.7|126
1717421400000|2024-06-03 13:30:00|3791.7|3783.7|3795.7|3788.7|3805.7|3798.7|3786.7|3779.7|502
1717421700000|2024-06-03 13:35:00|3796.7|3789.7|3792.7|3784.7|3798.7|3791.7|3787.7|3780.7|235
1717422000000|2024-06-03 13:40:00|3793.7|3785.7|3787.7|3780.7|3793.7|3786.7|3781.7|3774.7|245
1717422300000|2024-06-03 13:45:00|3786.7|3779.7|3771.7|3764.7|3789.7|3781.7|3768.7|3761.7|203
1717422600000|2024-06-03 13:50:00|3772.7|3763.7|3769.7|3762.7|3773.7|3766.7|3766.7|3759.7|181
1717422900000|2024-06-03 13:55:00|3768.7|3761.7|3767.2|3761.2|3771.7|3764.7|3764.7|3757.7|224
1717423200000|2024-06-03 14:00:00|3767.7|3761.7|3762.2|3756.2|3776.2|3770.2|3760.7|3754.7|368
1717423500000|2024-06-03 14:05:00|3762.7|3756.7|3759.2|3753.2|3762.7|3756.7|3756.2|3750.2|334
1717423800000|2024-06-03 14:10:00|3760.2|3754.2|3762.7|3756.7|3767.2|3761.2|3759.2|3753.2|196
1717424100000|2024-06-03 14:15:00|3763.2|3757.2|3759.7|3753.7|3764.2|3758.2|3758.2|3752.2|141
1717424400000|2024-06-03 14:20:00|3760.2|3754.2|3757.2|3751.2|3761.7|3755.7|3752.7|3746.7|174
1717424700000|2024-06-03 14:25:00|3757.7|3751.7|3759.2|3753.2|3761.2|3755.2|3757.2|3751.2|57
1717425000000|2024-06-03 14:30:00|3760.2|3754.2|3754.2|3748.2|3760.2|3754.2|3753.2|3747.2|85
1717425300000|2024-06-03 14:35:00|3754.7|3748.7|3749.2|3743.2|3755.2|3749.2|3748.2|3742.2|194
1717425600000|2024-06-03 14:40:00|3748.7|3742.7|3752.7|3746.7|3754.2|3748.2|3748.2|3742.2|60
1717425900000|2024-06-03 14:45:00|3752.2|3746.2|3752.2|3746.2|3759.2|3753.2|3752.2|3746.2|96
1717426200000|2024-06-03 14:50:00|3752.7|3746.7|3746.7|3740.7|3753.2|3747.2|3746.2|3740.2|110
1717426500000|2024-06-03 14:55:00|3747.2|3741.2|3747.2|3741.2|3749.2|3743.2|3745.7|3739.7|73
1717426800000|2024-06-03 15:00:00|3746.2|3740.2|3739.2|3733.2|3746.2|3740.2|3739.2|3733.2|112
1717427100000|2024-06-03 15:05:00|3738.2|3732.2|3743.2|3737.2|3743.2|3737.2|3737.2|3731.2|139
1717427400000|2024-06-03 15:10:00|3742.7|3736.7|3743.7|3737.7|3745.2|3739.2|3741.2|3735.2|62
1717427700000|2024-06-03 15:15:00|3743.2|3737.2|3740.2|3734.2|3743.7|3737.7|3740.2|3734.2|72
1717428000000|2024-06-03 15:20:00|3740.7|3734.7|3744.2|3738.2|3744.2|3738.2|3739.2|3733.2|99
1717428300000|2024-06-03 15:25:00|3743.7|3737.7|3745.2|3739.2|3745.2|3739.2|3742.2|3736.2|75
1717428600000|2024-06-03 15:30:00|3746.2|3740.2|3741.2|3735.2|3747.2|3741.2|3741.2|3735.2|47
1717428900000|2024-06-03 15:35:00|3741.7|3735.7|3747.2|3741.2|3748.7|3742.7|3741.7|3735.7|30
1717429200000|2024-06-03 15:40:00|3746.7|3740.7|3746.2|3740.2|3748.2|3742.2|3744.2|3738.2|86
1717429500000|2024-06-03 15:45:00|3745.2|3739.2|3744.2|3738.2|3746.2|3740.2|3742.2|3736.2|93
1717429800000|2024-06-03 15:50:00|3743.7|3737.7|3745.2|3739.2|3746.7|3740.7|3743.7|3737.7|32
1717430100000|2024-06-03 15:55:00|3744.7|3738.7|3742.2|3736.2|3745.2|3739.2|3741.2|3735.2|33
1717430400000|2024-06-03 16:00:00|3741.7|3735.7|3740.7|3734.7|3742.7|3736.7|3739.2|3733.2|36
1717430700000|2024-06-03 16:05:00|3740.2|3734.2|3737.2|3731.2|3740.2|3734.2|3736.2|3730.2|52
1717431000000|2024-06-03 16:10:00|3737.7|3731.7|3732.2|3726.2|3739.2|3733.2|3731.2|3725.2|53
1717431300000|2024-06-03 16:15:00|3732.7|3726.7|3732.2|3726.2|3736.2|3730.2|3731.7|3725.7|47
1717431600000|2024-06-03 16:20:00|3733.2|3727.2|3731.7|3725.7|3733.2|3727.2|3729.2|3723.2|60
1717431900000|2024-06-03 16:25:00|3731.2|3725.2|3732.2|3726.2|3733.2|3727.2|3731.2|3725.2|87
1717432200000|2024-06-03 16:30:00|3731.2|3725.2|3727.2|3721.2|3732.2|3726.2|3727.2|3721.2|95
1717432500000|2024-06-03 16:35:00|3727.7|3721.7|3729.2|3723.2|3731.2|3725.2|3727.2|3721.2|89
1717432800000|2024-06-03 16:40:00|3729.7|3723.7|3730.2|3724.2|3731.2|3725.2|3729.2|3723.2|44
1717433100000|2024-06-03 16:45:00|3730.7|3724.7|3732.2|3726.2|3733.2|3727.2|3730.2|3724.2|13
1717433400000|2024-06-03 16:50:00|3732.7|3726.7|3731.2|3725.2|3733.2|3727.2|3729.2|3723.2|33
1717433700000|2024-06-03 16:55:00|3731.7|3725.7|3732.2|3726.2|3733.2|3727.2|3731.2|3725.2|25
1717434000000|2024-06-03 17:00:00|3731.2|3725.2|3727.2|3721.2|3731.7|3725.7|3727.2|3721.2|43
1717434300000|2024-06-03 17:05:00|3726.7|3720.7|3728.2|3722.2|3729.2|3723.2|3725.2|3719.2|152
1717434600000|2024-06-03 17:10:00|3727.7|3721.7|3725.2|3719.2|3728.2|3722.2|3723.2|3717.2|48
1717434900000|2024-06-03 17:15:00|3725.7|3719.7|3732.2|3726.2|3732.2|3726.2|3725.2|3719.2|36
1717435200000|2024-06-03 17:20:00|3731.7|3725.7|3732.2|3726.2|3733.7|3727.7|3731.2|3725.2|44
1717435500000|2024-06-03 17:25:00|3732.7|3726.7|3734.7|3728.7|3736.2|3730.2|3731.7|3725.7|29
1717435800000|2024-06-03 17:30:00|3735.2|3729.2|3737.2|3731.2|3738.7|3732.7|3735.2|3729.2|31
1717436100000|2024-06-03 17:35:00|3736.7|3730.7|3740.2|3734.2|3741.2|3735.2|3736.7|3730.7|51
1717436400000|2024-06-03 17:40:00|3740.7|3734.7|3742.2|3736.2|3743.2|3737.2|3740.2|3734.2|84
1717436700000|2024-06-03 17:45:00|3743.2|3737.2|3741.2|3735.2|3744.2|3738.2|3740.7|3734.7|37
1717437000000|2024-06-03 17:50:00|3740.7|3734.7|3741.2|3735.2|3742.2|3736.2|3740.2|3734.2|25
1717437300000|2024-06-03 17:55:00|3740.7|3734.7|3741.7|3735.7|3742.2|3736.2|3740.7|3734.7|29
1717437600000|2024-06-03 18:00:00|3742.2|3736.2|3744.2|3738.2|3744.2|3738.2|3741.7|3735.7|31
1717437900000|2024-06-03 18:05:00|3743.7|3737.7|3744.2|3738.2|3744.2|3738.2|3743.2|3737.2|18
1717438200000|2024-06-03 18:10:00|3743.2|3737.2|3741.2|3735.2|3743.7|3737.7|3741.2|3735.2|83
1717438500000|2024-06-03 18:15:00|3742.2|3736.2|3747.2|3741.2|3747.2|3741.2|3742.2|3736.2|97
1717438800000|2024-06-03 18:20:00|3746.7|3740.7|3747.2|3741.2|3749.7|3743.7|3746.2|3740.2|57
1717439100000|2024-06-03 18:25:00|3747.7|3741.7|3748.2|3742.2|3749.7|3743.7|3747.7|3741.7|39
1717439400000|2024-06-03 18:30:00|3748.7|3742.7|3749.2|3743.2|3749.2|3743.2|3747.2|3741.2|33
1717439700000|2024-06-03 18:35:00|3748.2|3742.2|3748.2|3742.2|3749.7|3743.7|3747.2|3741.2|26
1717440000000|2024-06-03 18:40:00|3749.2|3743.2|3746.7|3740.7|3749.2|3743.2|3745.2|3739.2|62
1717440300000|2024-06-03 18:45:00|3746.2|3740.2|3748.2|3742.2|3748.7|3742.7|3746.2|3740.2|48
1717440600000|2024-06-03 18:50:00|3748.7|3742.7|3746.2|3740.2|3749.2|3743.2|3745.2|3739.2|86
1717440900000|2024-06-03 18:55:00|3745.7|3739.7|3749.9|3740.9|3749.9|3743.2|3743.7|3737.7|250
1717441200000|2024-06-03 19:00:00|3749.4|3740.4|3750.5|3741.5|3751.7|3742.7|3748.9|3739.9|0
1717441500000|2024-06-03 19:05:00|3750.6|3741.6|3749.8|3740.8|3751.1|3742.1|3749.1|3740.1|0
1717441800000|2024-06-03 19:10:00|3749.7|3740.7|3750.9|3741.9|3751.9|3742.9|3749.2|3740.2|0
1717442100000|2024-06-03 19:15:00|3750.8|3741.8|3751.7|3742.7|3751.8|3742.8|3750.2|3741.2|0
1717442400000|2024-06-03 19:20:00|3751.5|3742.5|3752.9|3743.9|3753.6|3744.6|3751.1|3742.1|0
1717442700000|2024-06-03 19:25:00|3753|3744|3752.4|3743.4|3753.7|3744.7|3752|3743|0
1717443000000|2024-06-03 19:30:00|3752.6|3743.6|3753.6|3744.6|3753.7|3744.7|3750.5|3741.5|0
1717443300000|2024-06-03 19:35:00|3753.5|3744.5|3750.3|3741.3|3753.5|3744.5|3749.6|3740.6|0
1717443600000|2024-06-03 19:40:00|3750.4|3741.4|3750.9|3741.9|3752.4|3743.4|3749.8|3740.8|0
1717443900000|2024-06-03 19:45:00|3750.8|3741.8|3753.5|3744.5|3753.7|3744.7|3750.5|3741.5|0
1717444200000|2024-06-03 19:50:00|3753.8|3744.8|3754.4|3745.4|3755.1|3746.1|3752.2|3743.2|0
1717444500000|2024-06-03 19:55:00|3754.5|3745.5|3760.6|3751.6|3760.6|3751.6|3754.5|3745.5|0
1717444800000|2024-06-03 20:00:00|3758.3|3749.3|3758|3749|3759.1|3750.1|3757.1|3748.1|0
1717445100000|2024-06-03 20:05:00|3757.8|3748.8|3758.4|3749.4|3759|3750|3757.4|3748.4|0
1717445400000|2024-06-03 20:10:00|3758.5|3749.5|3758.9|3749.9|3759.1|3750.1|3758.5|3749.5|0
1717445700000|2024-06-03 20:15:00|3759|3750|3760.3|3751.3|3760.6|3751.6|3758.8|3749.8|0
1717446000000|2024-06-03 20:20:00|3760.2|3751.2|3760.6|3751.6|3760.8|3751.8|3760.1|3751.1|0
1717446300000|2024-06-03 20:25:00|3760.7|3751.7|3759.9|3750.9|3760.8|3751.8|3759.8|3750.8|0
1717446600000|2024-06-03 20:30:00|3760|3751|3760.4|3751.4|3760.7|3751.7|3760|3751|0
1717446900000|2024-06-03 20:35:00|3760.5|3751.5|3760.3|3751.3|3760.6|3751.6|3760|3751|0
1717447200000|2024-06-03 20:40:00|3760.4|3751.4|3760.3|3751.3|3760.4|3751.4|3760.1|3751.1|0
1717447500000|2024-06-03 20:45:00|3760.2|3751.2|3759.7|3750.7|3760.2|3751.2|3759.7|3750.7|0
1717447800000|2024-06-03 20:50:00|3759.9|3750.9|3759.6|3750.6|3760|3751|3759.6|3750.6|0
1717448100000|2024-06-03 20:55:00|3759.5|3750.5|3759.5|3750.5|3759.8|3750.8|3759.3|3750.3|0
1717448400000|2024-06-03 21:00:00|3759.7|3750.7|3759.5|3750.5|3759.7|3750.7|3759.2|3750.2|0
1717448700000|2024-06-03 21:05:00|3759.4|3750.4|3759.3|3750.3|3759.5|3750.5|3759.1|3750.1|0
1717449000000|2024-06-03 21:10:00|3759.2|3750.2|3759.1|3750.1|3759.2|3750.2|3759|3750|0
1717449300000|2024-06-03 21:15:00|3759|3750|3759.1|3750.1|3759.1|3750.1|3759|3750|0
1717449900000|2024-06-03 21:25:00|3759|3750|3759|3750|3759.1|3750.1|3758.7|3749.7|0
1717450200000|2024-06-03 21:30:00|3759.1|3750.1|3759|3750|3759.1|3750.1|3759|3750|0
1717450500000|2024-06-03 21:35:00|3758.9|3749.9|3759.3|3750.3|3759.3|3750.3|3758.9|3749.9|0
1717450800000|2024-06-03 21:40:00|3759.2|3750.2|3759.6|3750.6|3759.6|3750.6|3759.2|3750.2|0
1717451100000|2024-06-03 21:45:00|3759.5|3750.5|3759.2|3750.2|3759.5|3750.5|3759.2|3750.2|0
1717451400000|2024-06-03 21:50:00|3759.4|3750.4|3759.5|3750.5|3759.5|3750.5|3759.3|3750.3|0
1717451700000|2024-06-03 21:55:00|3759.4|3750.4|3760|3751|3760|3751|3759.3|3750.3|0
1717452000000|2024-06-03 22:00:00|3759.8|3750.8|3759.3|3750.3|3760.3|3751.3|3759.3|3750.3|0
1717452300000|2024-06-03 22:05:00|3759.4|3750.4|3759.6|3750.6|3759.7|3750.7|3759|3750|0
1717452600000|2024-06-03 22:10:00|3759.7|3750.7|3759.6|3750.6|3759.7|3750.7|3759.6|3750.6|0
1717452900000|2024-06-03 22:15:00|3759.7|3750.7|3759.3|3750.3|3759.7|3750.7|3759.1|3750.1|0
1717453200000|2024-06-03 22:20:00|3759.1|3750.1|3760.1|3751.1|3760.1|3751.1|3759.1|3750.1|0
1717453500000|2024-06-03 22:25:00|3760|3751|3760.1|3751.1|3760.1|3751.1|3759.8|3750.8|0
1717453800000|2024-06-03 22:30:00|3760.3|3751.3|3760.9|3751.9|3761|3752|3760.1|3751.1|0
1717454100000|2024-06-03 22:35:00|3760.7|3751.7|3761|3752|3761|3752|3760.7|3751.7|0
1717454400000|2024-06-03 22:40:00|3760.9|3751.9|3760.1|3751.1|3760.9|3751.9|3759.8|3750.8|0
1717454700000|2024-06-03 22:45:00|3760.3|3751.3|3760.3|3751.3|3760.4|3751.4|3760|3751|0
1717455000000|2024-06-03 22:50:00|3760.4|3751.4|3760.1|3751.1|3760.4|3751.4|3759.8|3750.8|0
1717455300000|2024-06-03 22:55:00|3760.3|3751.3|3760|3751|3760.4|3751.4|3760|3751|0
1717455600000|2024-06-03 23:00:00|3759.9|3750.9|3760.1|3751.1|3760.4|3751.4|3759.8|3750.8|0
1717455900000|2024-06-03 23:05:00|3760.3|3751.3|3760.3|3751.3|3760.6|3751.6|3760.1|3751.1|0
1717456200000|2024-06-03 23:10:00|3760.4|3751.4|3760.1|3751.1|3760.4|3751.4|3760.1|3751.1|0
1717456500000|2024-06-03 23:15:00|3760.2|3751.2|3760.2|3751.2|3760.5|3751.5|3760|3751|0
1717456800000|2024-06-03 23:20:00|3760.4|3751.4|3760.2|3751.2|3760.5|3751.5|3760|3751|0
1717457100000|2024-06-03 23:25:00|3760|3751|3759.8|3750.8|3760|3751|3759.7|3750.7|0
1717457400000|2024-06-03 23:30:00|3759.7|3750.7|3759.7|3750.7|3759.8|3750.8|3759.7|3750.7|0
1717457700000|2024-06-03 23:35:00|3759.8|3750.8|3759.5|3750.5|3759.8|3750.8|3759.5|3750.5|0
1717458000000|2024-06-03 23:40:00|3759.4|3750.4|3758.8|3749.8|3759.4|3750.4|3758.5|3749.5|0
1717458300000|2024-06-03 23:45:00|3758.7|3749.7|3758.5|3749.5|3758.8|3749.8|3758.4|3749.4|0
1717458600000|2024-06-03 23:50:00|3758.4|3749.4|3758.2|3749.2|3758.9|3749.9|3758.1|3749.1|0
1717458900000|2024-06-03 23:55:00|3758.1|3749.1|3758|3749|3758.2|3749.2|3757.7|3748.7|0
1717459200000|2024-06-04 00:00:00|3758.1|3749.1|3759.3|3750.3|3759.6|3750.6|3758.1|3749.1|0
1717459500000|2024-06-04 00:05:00|3759.1|3750.1|3760|3751|3760|3751|3758.8|3749.8|0
1717459800000|2024-06-04 00:10:00|3759.8|3750.8|3760.5|3751.5|3760.5|3751.5|3759.8|3750.8|0
1717460100000|2024-06-04 00:15:00|3760.7|3751.7|3760.4|3751.4|3761.6|3752.6|3760.1|3751.1|0
1717460400000|2024-06-04 00:20:00|3760.3|3751.3|3761.1|3752.1|3761.3|3752.3|3759.8|3750.8|0
1717460700000|2024-06-04 00:25:00|3761.2|3752.2|3761.1|3752.1|3761.2|3752.2|3760.6|3751.6|0
1717461000000|2024-06-04 00:30:00|3761.2|3752.2|3761.7|3752.7|3761.7|3752.7|3760.9|3751.9|0
1717461300000|2024-06-04 00:35:00|3761.8|3752.8|3761.6|3752.6|3762|3753|3761.5|3752.5|0
1717461600000|2024-06-04 00:40:00|3761.7|3752.7|3761.5|3752.5|3762|3753|3761.4|3752.4|0
1717461900000|2024-06-04 00:45:00|3761.6|3752.6|3761|3752|3761.6|3752.6|3760.5|3751.5|0
1717462200000|2024-06-04 00:50:00|3761.1|3752.1|3761.7|3752.7|3761.8|3752.8|3760.6|3751.6|0
1717462500000|2024-06-04 00:55:00|3761.8|3752.8|3761.4|3752.4|3761.8|3752.8|3760.9|3751.9|0
1717462800000|2024-06-04 01:00:00|3761.5|3752.5|3760.1|3751.1|3761.8|3752.8|3759.7|3750.7|0
1717463100000|2024-06-04 01:05:00|3760.2|3751.2|3757.2|3748.2|3760.2|3751.2|3757|3748|0
1717463400000|2024-06-04 01:10:00|3757|3748|3757.2|3748.2|3757.2|3748.2|3756.8|3747.8|0
1717463700000|2024-06-04 01:15:00|3756.9|3747.9|3760.2|3756.2|3762.2|3758.2|3744.2|3740.2|1097
1717464000000|2024-06-04 01:20:00|3759.7|3755.7|3758.2|3754.2|3762.7|3758.7|3751.7|3747.7|533
1717464300000|2024-06-04 01:25:00|3758.7|3754.7|3755.7|3751.7|3760.7|3756.7|3752.7|3748.7|271
1717464600000|2024-06-04 01:30:00|3759.2|3755.2|3778.7|3774.7|3779.2|3775.2|3758.2|3754.2|2704
1717464900000|2024-06-04 01:35:00|3777.7|3773.7|3778.7|3774.7|3781.7|3777.7|3765.7|3761.7|1171
1717465200000|2024-06-04 01:40:00|3778.2|3774.2|3789.7|3785.7|3791.7|3787.7|3773.7|3769.7|1133
1717465500000|2024-06-04 01:45:00|3790.2|3786.2|3774.7|3770.7|3790.2|3786.2|3770.7|3766.7|1005
1717465800000|2024-06-04 01:50:00|3775.7|3771.7|3799.2|3795.2|3799.7|3795.7|3771.2|3767.2|1107
1717466100000|2024-06-04 01:55:00|3797.7|3793.7|3789.7|3785.7|3799.7|3795.7|3785.2|3781.2|780
1717466400000|2024-06-04 02:00:00|3788.7|3784.7|3789.7|3785.7|3799.2|3795.2|3785.7|3781.7|1079
1717466700000|2024-06-04 02:05:00|3789.2|3785.2|3802.7|3798.7|3806.7|3802.7|3787.7|3783.7|1188
1717467000000|2024-06-04 02:10:00|3802.2|3798.2|3798.2|3794.2|3807.7|3803.7|3794.7|3790.7|744
1717467300000|2024-06-04 02:15:00|3798.7|3794.7|3782.7|3778.7|3798.7|3794.7|3781.7|3777.7|613
1717467600000|2024-06-04 02:20:00|3781.7|3777.7|3782.2|3778.2|3786.7|3782.7|3777.7|3773.7|934
1717467900000|2024-06-04 02:25:00|3782.7|3778.7|3777.7|3773.7|3786.7|3782.7|3777.2|3773.2|633
1717468200000|2024-06-04 02:30:00|3778.2|3774.2|3772.7|3768.7|3778.7|3774.7|3765.7|3761.7|1420
1717468500000|2024-06-04 02:35:00|3772.2|3768.2|3775.7|3771.7|3779.2|3775.2|3767.7|3763.7|628
1717468800000|2024-06-04 02:40:00|3776.2|3772.2|3776.7|3772.7|3777.7|3773.7|3770.7|3766.7|582
1717469100000|2024-06-04 02:45:00|3777.2|3773.2|3771.7|3767.7|3780.7|3776.7|3767.2|3763.2|690
1717469400000|2024-06-04 02:50:00|3772.7|3768.7|3780.7|3776.7|3781.7|3777.7|3769.7|3765.7|412
1717469700000|2024-06-04 02:55:00|3780.2|3776.2|3786.2|3782.2|3787.7|3783.7|3776.7|3772.7|429
1717470000000|2024-06-04 03:00:00|3786.7|3782.7|3787.7|3783.7|3792.7|3788.7|3781.7|3777.7|784
1717470300000|2024-06-04 03:05:00|3787.2|3783.2|3796.2|3792.2|3797.2|3793.2|3785.7|3781.7|815
1717470600000|2024-06-04 03:10:00|3796.7|3792.7|3786.7|3782.7|3799.2|3795.2|3786.7|3782.7|692
1717470900000|2024-06-04 03:15:00|3787.2|3783.2|3781.7|3777.7|3791.2|3787.2|3781.7|3777.7|532
1717471200000|2024-06-04 03:20:00|3782.7|3778.7|3782.2|3778.2|3784.7|3780.7|3777.7|3773.7|308
1717471500000|2024-06-04 03:25:00|3782.7|3778.7|3784.7|3780.7|3785.7|3781.7|3778.7|3774.7|329
1717471800000|2024-06-04 03:30:00|3785.2|3781.2|3786.7|3782.7|3791.7|3787.7|3785.2|3781.2|222
1717472100000|2024-06-04 03:35:00|3787.2|3783.2|3791.7|3787.7|3792.7|3788.7|3782.7|3778.7|258
1717472400000|2024-06-04 03:40:00|3792.2|3788.2|3796.2|3792.2|3797.7|3793.7|3791.7|3787.7|310
1717472700000|2024-06-04 03:45:00|3796.7|3792.7|3793.7|3789.7|3797.7|3793.7|3793.2|3789.2|196
1717473000000|2024-06-04 03:50:00|3794.2|3790.2|3791.7|3787.7|3794.7|3790.7|3789.7|3785.7|124
1717473300000|2024-06-04 03:55:00|3792.2|3788.2|3783.2|3779.2|3792.7|3788.7|3782.7|3778.7|174
1717473600000|2024-06-04 04:00:00|3787.1|3778.1|3786.8|3777.8|3787.1|3778.1|3786.6|3777.6|0
1717473900000|2024-06-04 04:05:00|3786.9|3777.9|3787.1|3778.1|3787.3|3778.3|3786.6|3777.6|0
1717474200000|2024-06-04 04:10:00|3787.2|3778.2|3786.9|3777.9|3787.2|3778.2|3786.8|3777.8|0
1717474500000|2024-06-04 04:15:00|3786.8|3777.8|3787.4|3778.4|3787.5|3778.5|3786.8|3777.8|0
1717474800000|2024-06-04 04:20:00|3787.3|3778.3|3787.7|3778.7|3787.8|3778.8|3787.1|3778.1|0
1717475100000|2024-06-04 04:25:00|3787.6|3778.6|3787.6|3778.6|3787.7|3778.7|3787.3|3778.3|0
1717475400000|2024-06-04 04:30:00|3787.5|3778.5|3787.9|3778.9|3787.9|3778.9|3787.5|3778.5|0
1717475700000|2024-06-04 04:35:00|3787.8|3778.8|3787.9|3778.9|3788|3779|3787.6|3778.6|0
1717476000000|2024-06-04 04:40:00|3787.8|3778.8|3787.5|3778.5|3787.8|3778.8|3787.4|3778.4|0
1717476300000|2024-06-04 04:45:00|3787.3|3778.3|3787.1|3778.1|3787.5|3778.5|3787|3778|0
1717476600000|2024-06-04 04:50:00|3786.9|3777.9|3786.6|3777.6|3786.9|3777.9|3786.4|3777.4|0
1717476900000|2024-06-04 04:55:00|3786.7|3777.7|3786.3|3777.3|3786.7|3777.7|3786.3|3777.3|0
1717477200000|2024-06-04 05:00:00|3786.2|3777.2|3789.7|3785.7|3789.7|3785.7|3776.2|3772.2|758
1717477500000|2024-06-04 05:05:00|3789.2|3785.2|3792.7|3788.7|3792.7|3788.7|3784.7|3780.7|424
1717477800000|2024-06-04 05:10:00|3791.7|3787.7|3793.2|3789.2|3795.7|3791.7|3788.7|3784.7|425
1717478100000|2024-06-04 05:15:00|3793.7|3789.7|3796.7|3792.7|3799.2|3795.2|3788.7|3784.7|645
1717478400000|2024-06-04 05:20:00|3797.7|3793.7|3795.7|3791.7|3799.2|3795.2|3793.7|3789.7|260
1717478700000|2024-06-04 05:25:00|3795.2|3791.2|3788.2|3784.2|3799.7|3795.7|3787.2|3783.2|447
1717479000000|2024-06-04 05:30:00|3788.7|3784.7|3792.7|3788.7|3793.7|3789.7|3787.2|3783.2|194
1717479300000|2024-06-04 05:35:00|3793.2|3789.2|3788.7|3784.7|3794.7|3790.7|3786.7|3782.7|238
1717479600000|2024-06-04 05:40:00|3787.7|3783.7|3787.7|3783.7|3791.7|3787.7|3786.2|3782.2|197
1717479900000|2024-06-04 05:45:00|3788.2|3784.2|3790.7|3786.7|3792.2|3788.2|3783.7|3779.7|351
1717480200000|2024-06-04 05:50:00|3791.7|3787.7|3791.7|3787.7|3793.7|3789.7|3790.2|3786.2|209
1717480500000|2024-06-04 05:55:00|3791.2|3787.2|3798.2|3794.2|3799.7|3795.7|3790.7|3786.7|523
1717480800000|2024-06-04 06:00:00|3798.7|3794.7|3800.7|3796.7|3802.7|3798.7|3796.7|3792.7|423
1717481100000|2024-06-04 06:05:00|3799.7|3795.7|3794.7|3790.7|3799.7|3795.7|3791.7|3787.7|283
1717481400000|2024-06-04 06:10:00|3795.2|3791.2|3801.2|3797.2|3801.7|3797.7|3794.7|3790.7|296
1717481700000|2024-06-04 06:15:00|3800.7|3796.7|3798.2|3794.2|3801.7|3797.7|3796.7|3792.7|227
1717482000000|2024-06-04 06:20:00|3798.7|3794.7|3802.7|3798.7|3803.7|3799.7|3797.7|3793.7|386
1717482300000|2024-06-04 06:25:00|3803.2|3799.2|3800.7|3796.7|3808.2|3804.2|3800.2|3796.2|959
1717482600000|2024-06-04 06:30:00|3801.7|3797.7|3805.7|3801.7|3805.7|3801.7|3799.2|3795.2|496
1717482900000|2024-06-04 06:35:00|3806.7|3802.7|3809.7|3805.7|3811.7|3807.7|3804.7|3800.7|673
1717483200000|2024-06-04 06:40:00|3810.2|3806.2|3804.7|3800.7|3810.7|3806.7|3803.7|3799.7|495
1717483500000|2024-06-04 06:45:00|3804.2|3800.2|3808.2|3804.2|3808.7|3804.7|3803.7|3799.7|294
1717483800000|2024-06-04 06:50:00|3807.7|3803.7|3809.7|3805.7|3813.7|3809.7|3806.7|3802.7|605
1717484100000|2024-06-04 06:55:00|3809.2|3805.2|3809.7|3805.7|3811.7|3807.7|3807.7|3803.7|332
1717484400000|2024-06-04 07:00:00|3808.7|3804.7|3802.7|3798.7|3810.2|3806.2|3801.7|3797.7|543
1717484700000|2024-06-04 07:05:00|3803.2|3799.2|3799.7|3795.7|3803.7|3799.7|3797.7|3793.7|597
1717485000000|2024-06-04 07:10:00|3799.2|3795.2|3795.7|3791.7|3799.7|3795.7|3790.7|3786.7|545
1717485300000|2024-06-04 07:15:00|3796.2|3792.2|3791.7|3787.7|3796.7|3792.7|3790.7|3786.7|299
1717485600000|2024-06-04 07:20:00|3790.7|3786.7|3792.7|3788.7|3793.7|3789.7|3786.7|3782.7|542
1717485900000|2024-06-04 07:25:00|3792.2|3788.2|3789.7|3785.7|3792.7|3788.7|3787.7|3783.7|250
1717486200000|2024-06-04 07:30:00|3788.7|3784.7|3790.7|3786.7|3792.7|3788.7|3784.7|3780.7|462
1717486500000|2024-06-04 07:35:00|3789.7|3785.7|3790.7|3786.7|3791.7|3787.7|3787.7|3783.7|528
1717486800000|2024-06-04 07:40:00|3791.2|3787.2|3793.7|3789.7|3794.2|3790.2|3790.7|3786.7|367
1717487100000|2024-06-04 07:45:00|3794.7|3790.7|3795.7|3791.7|3795.7|3791.7|3792.7|3788.7|302
1717487400000|2024-06-04 07:50:00|3796.2|3792.2|3799.7|3795.7|3802.7|3798.7|3796.2|3792.2|602
1717487700000|2024-06-04 07:55:00|3799.2|3795.2|3798.7|3794.7|3800.7|3796.7|3797.7|3793.7|439
1717488000000|2024-06-04 08:00:00|3797.7|3793.7|3794.2|3790.2|3798.7|3794.7|3792.7|3788.7|807
1717488300000|2024-06-04 08:05:00|3794.7|3790.7|3797.7|3793.7|3798.2|3794.2|3793.7|3789.7|580
1717488600000|2024-06-04 08:10:00|3798.2|3794.2|3794.2|3790.2|3798.7|3794.7|3790.7|3786.7|547
1717488900000|2024-06-04 08:15:00|3793.7|3789.7|3792.7|3788.7|3795.7|3791.7|3792.2|3788.2|469
1717489200000|2024-06-04 08:20:00|3793.7|3789.7|3791.7|3787.7|3793.7|3789.7|3790.7|3786.7|121
1717489500000|2024-06-04 08:25:00|3791.2|3787.2|3789.2|3785.2|3791.2|3787.2|3787.7|3783.7|88
1717489800000|2024-06-04 08:30:00|3790.9|3781.9|3786.9|3777.9|3791.4|3782.4|3786.4|3777.4|0
1717490100000|2024-06-04 08:35:00|3786.8|3777.8|3785.6|3776.6|3787.3|3778.3|3784.7|3775.7|0
1717490400000|2024-06-04 08:40:00|3785.5|3776.5|3786.2|3777.2|3786.4|3777.4|3784.6|3775.6|0
1717490700000|2024-06-04 08:45:00|3786|3777|3785.2|3776.2|3786.7|3777.7|3785|3776|0
1717491000000|2024-06-04 08:50:00|3785.1|3776.1|3783.9|3774.9|3785.2|3776.2|3782.4|3773.4|0
1717491300000|2024-06-04 08:55:00|3783.8|3774.8|3783|3774|3784.2|3775.2|3782.4|3773.4|0
1717491600000|2024-06-04 09:00:00|3783.1|3774.1|3777.9|3768.9|3784|3775|3777.7|3768.7|0
1717491900000|2024-06-04 09:05:00|3778|3769|3779.9|3770.9|3781|3772|3778|3769|0
1717492200000|2024-06-04 09:10:00|3780|3771|3782.2|3773.2|3782.8|3773.8|3779.8|3770.8|0
1717492500000|2024-06-04 09:15:00|3782.1|3773.1|3779.2|3771.2|3788.2|3777.2|3774.2|3767.2|448
1717492800000|2024-06-04 09:20:00|3778.2|3770.2|3780.2|3772.2|3781.2|3774.2|3776.2|3769.2|103
1717493100000|2024-06-04 09:25:00|3779.2|3773.2|3781.2|3773.2|3782.2|3774.2|3778.2|3771.2|24
1717493400000|2024-06-04 09:30:00|3780.2|3774.2|3785.2|3778.2|3786.2|3779.2|3780.2|3773.2|57
1717493700000|2024-06-04 09:35:00|3786.2|3779.2|3785.2|3778.2|3786.2|3779.2|3783.2|3776.2|35
1717494000000|2024-06-04 09:40:00|3786.2|3779.2|3785.2|3778.2|3788.2|3780.2|3784.2|3777.2|37
1717494300000|2024-06-04 09:45:00|3784.2|3777.2|3785.2|3777.2|3785.2|3778.2|3783.2|3776.2|12
1717494600000|2024-06-04 09:50:00|3784.2|3776.2|3783.2|3775.2|3784.2|3776.2|3781.2|3773.2|9
1717494900000|2024-06-04 09:55:00|3782.2|3776.2|3783.2|3776.2|3785.2|3778.2|3782.2|3775.2|8
1717495200000|2024-06-04 10:00:00|3782.2|3775.2|3784.2|3777.2|3785.2|3778.2|3782.2|3775.2|61
1717495500000|2024-06-04 10:05:00|3783.2|3776.2|3781.2|3773.2|3784.2|3777.2|3779.2|3771.2|50
1717495800000|2024-06-04 10:10:00|3780.2|3774.2|3782.2|3774.2|3782.2|3775.2|3779.2|3772.2|17
1717496100000|2024-06-04 10:15:00|3783.2|3775.2|3785.2|3778.2|3786.2|3778.2|3782.2|3774.2|30
1717496400000|2024-06-04 10:20:00|3786.2|3779.2|3784.2|3777.2|3786.2|3779.2|3783.2|3776.2|30
1717496700000|2024-06-04 10:25:00|3785.2|3778.2|3784.2|3776.2|3786.2|3779.2|3783.2|3776.2|14
1717497000000|2024-06-04 10:30:00|3783.2|3777.2|3784.2|3776.2|3784.2|3777.2|3782.2|3774.2|22
1717497300000|2024-06-04 10:35:00|3785.2|3777.2|3784.2|3777.2|3785.2|3778.2|3783.2|3776.2|65
1717497600000|2024-06-04 10:40:00|3783.2|3776.2|3783.2|3775.2|3784.2|3777.2|3782.2|3775.2|19
1717497900000|2024-06-04 10:45:00|3782.2|3774.2|3781.2|3774.2|3783.2|3776.2|3780.2|3772.2|96
1717498200000|2024-06-04 10:50:00|3780.2|3773.2|3779.2|3772.2|3781.2|3774.2|3779.2|3772.2|16
1717498500000|2024-06-04 10:55:00|3778.2|3771.2|3780.2|3772.2|3780.2|3773.2|3778.2|3771.2|24
1717498800000|2024-06-04 11:00:00|3781.2|3773.2|3781.2|3773.2|3782.2|3775.2|3780.2|3773.2|25
1717499100000|2024-06-04 11:05:00|3780.2|3774.2|3783.2|3776.2|3783.2|3776.2|3780.2|3773.2|66
1717499400000|2024-06-04 11:10:00|3784.2|3775.2|3783.2|3776.2|3785.2|3778.2|3782.2|3774.2|215
1717499700000|2024-06-04 11:15:00|3784.2|3775.2|3783.2|3776.2|3785.2|3778.2|3782.2|3775.2|222
1717500000000|2024-06-04 11:20:00|3784.2|3777.2|3787.2|3780.2|3787.2|3780.2|3783.2|3776.2|227
1717500300000|2024-06-04 11:25:00|3788.2|3781.2|3788.2|3781.2|3793.2|3786.2|3787.2|3780.2|155
1717500600000|2024-06-04 11:30:00|3789.2|3782.2|3789.2|3782.2|3790.2|3783.2|3788.2|3781.2|44
1717500900000|2024-06-04 11:35:00|3790.2|3783.2|3793.2|3785.2|3793.2|3786.2|3788.2|3781.2|42
1717501200000|2024-06-04 11:40:00|3792.2|3784.2|3793.2|3786.2|3794.2|3786.2|3790.2|3782.2|51
1717501500000|2024-06-04 11:45:00|3794.2|3785.2|3792.2|3785.2|3794.2|3787.2|3791.2|3784.2|31
1717501800000|2024-06-04 11:50:00|3793.2|3786.2|3793.2|3786.2|3794.2|3786.2|3791.2|3783.2|28
1717502100000|2024-06-04 11:55:00|3792.2|3785.2|3797.2|3790.2|3797.2|3790.2|3792.2|3785.2|84
1717502400000|2024-06-04 12:00:00|3798.2|3789.2|3798.2|3791.2|3802.2|3795.2|3797.2|3789.2|104
1717502700000|2024-06-04 12:05:00|3797.2|3790.2|3796.2|3789.2|3798.2|3791.2|3794.2|3787.2|19
1717503000000|2024-06-04 12:10:00|3797.2|3790.2|3795.2|3787.2|3797.2|3790.2|3795.2|3787.2|26
1717503300000|2024-06-04 12:15:00|3794.2|3788.2|3798.2|3791.2|3799.2|3792.2|3792.2|3785.2|42
1717503600000|2024-06-04 12:20:00|3799.2|3792.2|3798.2|3791.2|3800.2|3793.2|3798.2|3790.2|29
1717503900000|2024-06-04 12:25:00|3799.2|3792.2|3800.2|3793.2|3801.2|3794.2|3799.2|3791.2|28
1717504200000|2024-06-04 12:30:00|3801.2|3792.2|3797.2|3790.2|3801.2|3793.2|3795.2|3788.2|40
1717504500000|2024-06-04 12:35:00|3798.2|3791.2|3797.2|3790.2|3799.2|3792.2|3797.2|3790.2|29
1717504800000|2024-06-04 12:40:00|3798.2|3791.2|3799.2|3792.2|3799.2|3792.2|3797.2|3790.2|11
1717505100000|2024-06-04 12:45:00|3800.2|3791.2|3800.2|3793.2|3802.2|3795.2|3800.2|3791.2|29
1717505400000|2024-06-04 12:50:00|3801.2|3794.2|3801.2|3794.2|3802.2|3795.2|3800.2|3793.2|14
1717505700000|2024-06-04 12:55:00|3800.2|3793.2|3799.2|3792.2|3801.2|3793.2|3797.2|3790.2|46
1717506000000|2024-06-04 13:00:00|3800.2|3793.2|3794.2|3787.2|3800.2|3793.2|3794.2|3787.2|25
1717506300000|2024-06-04 13:05:00|3795.2|3788.2|3793.2|3786.2|3796.2|3789.2|3792.2|3784.2|63
1717506600000|2024-06-04 13:10:00|3794.2|3787.2|3791.2|3784.2|3794.2|3787.2|3791.2|3784.2|53
1717506900000|2024-06-04 13:15:00|3790.2|3783.2|3792.2|3785.2|3792.2|3785.2|3790.2|3782.2|22
1717507200000|2024-06-04 13:20:00|3793.2|3784.2|3792.2|3785.2|3793.2|3785.2|3791.2|3783.2|30
1717507500000|2024-06-04 13:25:00|3793.2|3786.2|3790.2|3783.2|3796.2|3789.2|3790.2|3783.2|114
1717507800000|2024-06-04 13:30:00|3791.2|3784.2|3782.2|3774.2|3794.2|3786.2|3779.2|3772.2|527
1717508100000|2024-06-04 13:35:00|3781.2|3773.2|3798.2|3790.2|3800.2|3793.2|3780.2|3772.2|274
1717508400000|2024-06-04 13:40:00|3797.2|3789.2|3800.2|3793.2|3800.2|3793.2|3794.2|3786.2|117
1717508700000|2024-06-04 13:45:00|3799.2|3791.2|3793.2|3785.2|3800.2|3793.2|3792.2|3785.2|92
1717509000000|2024-06-04 13:50:00|3792.2|3786.2|3798.2|3791.2|3799.2|3792.2|3792.2|3784.2|43
1717509300000|2024-06-04 13:55:00|3797.2|3790.2|3796.7|3790.7|3802.2|3795.2|3794.2|3787.2|61
1717509600000|2024-06-04 14:00:00|3797.2|3791.2|3802.2|3796.2|3806.2|3800.2|3797.2|3791.2|173
1717509900000|2024-06-04 14:05:00|3802.7|3796.7|3801.7|3795.7|3802.7|3796.7|3796.2|3790.2|118
1717510200000|2024-06-04 14:10:00|3802.2|3796.2|3795.7|3789.7|3804.7|3798.7|3793.7|3787.7|117
1717510500000|2024-06-04 14:15:00|3795.2|3789.2|3802.2|3796.2|3803.2|3797.2|3794.7|3788.7|106
1717510800000|2024-06-04 14:20:00|3801.7|3795.7|3795.7|3789.7|3803.7|3797.7|3795.7|3789.7|100
1717511100000|2024-06-04 14:25:00|3796.2|3790.2|3796.7|3790.7|3798.2|3792.2|3795.7|3789.7|61
1717511400000|2024-06-04 14:30:00|3796.2|3790.2|3795.2|3789.2|3799.7|3793.7|3794.7|3788.7|50
1717511700000|2024-06-04 14:35:00|3795.7|3789.7|3792.7|3786.7|3795.7|3789.7|3788.7|3782.7|119
1717512000000|2024-06-04 14:40:00|3793.7|3787.7|3787.7|3781.7|3793.7|3787.7|3787.7|3781.7|100
1717512300000|2024-06-04 14:45:00|3788.2|3782.2|3786.7|3780.7|3789.7|3783.7|3782.7|3776.7|82
1717512600000|2024-06-04 14:50:00|3786.2|3780.2|3781.7|3775.7|3786.7|3780.7|3781.7|3775.7|79
1717512900000|2024-06-04 14:55:00|3780.7|3774.7|3779.7|3773.7|3783.7|3777.7|3779.7|3773.7|45
1717513200000|2024-06-04 15:00:00|3780.2|3774.2|3784.7|3778.7|3785.2|3779.2|3779.7|3773.7|54
1717513500000|2024-06-04 15:05:00|3785.2|3779.2|3779.2|3773.2|3786.7|3780.7|3776.7|3770.7|77
1717513800000|2024-06-04 15:10:00|3779.7|3773.7|3775.7|3769.7|3780.7|3774.7|3774.7|3768.7|82
1717514100000|2024-06-04 15:15:00|3775.2|3769.2|3771.7|3765.7|3777.7|3771.7|3771.7|3765.7|121
1717514400000|2024-06-04 15:20:00|3772.2|3766.2|3772.7|3766.7|3775.7|3769.7|3772.2|3766.2|105
1717514700000|2024-06-04 15:25:00|3773.2|3767.2|3770.7|3764.7|3773.7|3767.7|3769.7|3763.7|98
1717515000000|2024-06-04 15:30:00|3770.2|3764.2|3767.7|3761.7|3770.7|3764.7|3767.7|3761.7|120
1717515300000|2024-06-04 15:35:00|3768.2|3762.2|3763.7|3757.7|3768.7|3762.7|3763.7|3757.7|85
1717515600000|2024-06-04 15:40:00|3763.2|3757.2|3759.2|3753.2|3763.7|3757.7|3759.2|3753.2|143
1717515900000|2024-06-04 15:45:00|3758.7|3752.7|3762.7|3756.7|3763.2|3757.2|3758.7|3752.7|78
1717516200000|2024-06-04 15:50:00|3763.2|3757.2|3767.2|3761.2|3768.2|3762.2|3763.2|3757.2|84
1717516500000|2024-06-04 15:55:00|3767.7|3761.7|3765.7|3759.7|3769.7|3763.7|3765.7|3759.7|46
1717516800000|2024-06-04 16:00:00|3766.2|3760.2|3768.7|3762.7|3770.7|3764.7|3764.7|3758.7|22
1717517100000|2024-06-04 16:05:00|3769.2|3763.2|3760.7|3754.7|3769.7|3763.7|3760.2|3754.2|106
1717517400000|2024-06-04 16:10:00|3761.7|3755.7|3761.7|3755.7|3762.2|3756.2|3760.2|3754.2|58
1717517700000|2024-06-04 16:15:00|3762.2|3756.2|3762.7|3756.7|3762.7|3756.7|3761.7|3755.7|38
1717518000000|2024-06-04 16:20:00|3763.7|3757.7|3762.7|3756.7|3764.2|3758.2|3761.7|3755.7|54
1717518300000|2024-06-04 16:25:00|3763.2|3757.2|3766.7|3760.7|3766.7|3760.7|3763.2|3757.2|26
1717518600000|2024-06-04 16:30:00|3766.2|3760.2|3768.7|3762.7|3768.7|3762.7|3764.7|3758.7|49
1717518900000|2024-06-04 16:35:00|3769.2|3763.2|3767.7|3761.7|3769.7|3763.7|3765.7|3759.7|10
1717519200000|2024-06-04 16:40:00|3768.7|3762.7|3772.7|3766.7|3772.7|3766.7|3768.7|3762.7|28
1717519500000|2024-06-04 16:45:00|3773.2|3767.2|3773.7|3767.7|3774.2|3768.2|3771.2|3765.2|68
1717519800000|2024-06-04 16:50:00|3774.2|3768.2|3770.7|3764.7|3774.2|3768.2|3768.7|3762.7|64
1717520100000|2024-06-04 16:55:00|3771.2|3765.2|3773.7|3767.7|3773.7|3767.7|3770.7|3764.7|29
1717520400000|2024-06-04 17:00:00|3773.2|3767.2|3771.7|3765.7|3773.7|3767.7|3770.7|3764.7|6
1717520700000|2024-06-04 17:05:00|3772.2|3766.2|3768.7|3762.7|3772.7|3766.7|3767.7|3761.7|51
1717521000000|2024-06-04 17:10:00|3769.2|3763.2|3773.7|3767.7|3774.7|3768.7|3769.2|3763.2|25
1717521300000|2024-06-04 17:15:00|3773.2|3767.2|3774.7|3768.7|3774.7|3768.7|3772.2|3766.2|21
1717521600000|2024-06-04 17:20:00|3775.2|3769.2|3776.7|3770.7|3776.7|3770.7|3774.7|3768.7|6
1717521900000|2024-06-04 17:25:00|3776.2|3770.2|3777.7|3771.7|3777.7|3771.7|3773.7|3767.7|10
1717522200000|2024-06-04 17:30:00|3778.2|3772.2|3775.7|3769.7|3778.7|3772.7|3775.2|3769.2|20
1717522500000|2024-06-04 17:35:00|3774.7|3768.7|3778.7|3772.7|3778.7|3772.7|3774.7|3768.7|20
1717522800000|2024-06-04 17:40:00|3779.2|3773.2|3778.7|3772.7|3779.7|3773.7|3778.2|3772.2|47
1717523100000|2024-06-04 17:45:00|3779.7|3773.7|3780.7|3774.7|3781.2|3775.2|3779.2|3773.2|60
1717523400000|2024-06-04 17:50:00|3781.2|3775.2|3780.7|3774.7|3781.7|3775.7|3780.7|3774.7|21
1717523700000|2024-06-04 17:55:00|3781.2|3775.2|3780.7|3774.7|3781.7|3775.7|3779.7|3773.7|10
1717524000000|2024-06-04 18:00:00|3779.7|3773.7|3780.7|3774.7|3780.7|3774.7|3779.7|3773.7|12
1717524300000|2024-06-04 18:05:00|3780.2|3774.2|3780.7|3774.7|3780.7|3774.7|3778.7|3772.7|17
1717524600000|2024-06-04 18:10:00|3780.2|3774.2|3780.7|3774.7|3780.7|3774.7|3779.7|3773.7|4
1717524900000|2024-06-04 18:15:00|3781.7|3775.7|3782.7|3776.7|3783.7|3777.7|3781.7|3775.7|31
1717525200000|2024-06-04 18:20:00|3783.2|3777.2|3784.7|3778.7|3784.7|3778.7|3782.7|3776.7|64
1717525500000|2024-06-04 18:25:00|3784.2|3778.2|3783.7|3777.7|3784.7|3778.7|3782.7|3776.7|20
1717525800000|2024-06-04 18:30:00|3782.7|3776.7|3782.7|3776.7|3783.7|3777.7|3782.7|3776.7|25
1717526100000|2024-06-04 18:35:00|3783.2|3777.2|3783.7|3777.7|3783.7|3777.7|3782.7|3776.7|2
1717526400000|2024-06-04 18:40:00|3783.2|3777.2|3786.2|3780.2|3786.7|3780.7|3782.7|3776.7|11
1717526700000|2024-06-04 18:45:00|3785.7|3779.7|3788.2|3782.2|3789.7|3783.7|3785.7|3779.7|64
1717527000000|2024-06-04 18:50:00|3787.7|3781.7|3787.2|3781.2|3788.7|3782.7|3786.7|3780.7|32
1717527300000|2024-06-04 18:55:00|3787.7|3781.7|3784.8|3775.8|3787.7|3781.7|3782.7|3775.7|143
1717527600000|2024-06-04 19:00:00|3783.9|3774.9|3776.7|3767.7|3784.2|3775.2|3775.6|3766.6|0
1717527900000|2024-06-04 19:05:00|3776.6|3767.6|3777.3|3768.3|3778|3769|3774.3|3765.3|0
1717528200000|2024-06-04 19:10:00|3777.4|3768.4|3777.8|3768.8|3780|3771|3777.3|3768.3|0
1717528500000|2024-06-04 19:15:00|3777.4|3768.4|3778.9|3769.9|3780.5|3771.5|3777.4|3768.4|0
1717528800000|2024-06-04 19:20:00|3778.7|3769.7|3780.2|3771.2|3780.6|3771.6|3778|3769|0
1717529100000|2024-06-04 19:25:00|3780|3771|3780|3771|3780.9|3771.9|3778.7|3769.7|0
1717529400000|2024-06-04 19:30:00|3779.9|3770.9|3779.5|3770.5|3780.8|3771.8|3777.5|3768.5|0
1717529700000|2024-06-04 19:35:00|3779.3|3770.3|3778.3|3769.3|3779.9|3770.9|3776.3|3767.3|0
1717530000000|2024-06-04 19:40:00|3778.4|3769.4|3783.3|3774.3|3783.3|3774.3|3778.4|3769.4|0
1717530300000|2024-06-04 19:45:00|3783|3774|3781.7|3772.7|3783.7|3774.7|3779.5|3770.5|0
1717530600000|2024-06-04 19:50:00|3782.3|3773.3|3783.7|3774.7|3785.3|3776.3|3782.2|3773.2|0
1717530900000|2024-06-04 19:55:00|3784.1|3775.1|3783.7|3774.7|3784.3|3775.3|3782.6|3773.6|0
1717531200000|2024-06-04 20:00:00|3780.1|3771.1|3779.2|3770.2|3780.5|3771.5|3778.2|3769.2|0
1717531500000|2024-06-04 20:05:00|3779.3|3770.3|3780.1|3771.1|3780.5|3771.5|3778.9|3769.9|0
1717531800000|2024-06-04 20:10:00|3780.2|3771.2|3780.4|3771.4|3781.1|3772.1|3780.2|3771.2|0
1717532100000|2024-06-04 20:15:00|3780.5|3771.5|3781.3|3772.3|3781.4|3772.4|3780.5|3771.5|0
1717532400000|2024-06-04 20:20:00|3781.1|3772.1|3781.1|3772.1|3781.5|3772.5|3781.1|3772.1|0
1717532700000|2024-06-04 20:25:00|3781.2|3772.2|3780.8|3771.8|3781.3|3772.3|3780.5|3771.5|0
1717533000000|2024-06-04 20:30:00|3780.7|3771.7|3780.8|3771.8|3781.1|3772.1|3780.7|3771.7|0
1717533300000|2024-06-04 20:35:00|3780.9|3771.9|3780.5|3771.5|3781|3772|3780.2|3771.2|0
1717533600000|2024-06-04 20:40:00|3780.4|3771.4|3781.3|3772.3|3781.4|3772.4|3780.4|3771.4|0
1717533900000|2024-06-04 20:45:00|3781.1|3772.1|3781.4|3772.4|3781.4|3772.4|3781.1|3772.1|0
1717534200000|2024-06-04 20:50:00|3781.9|3772.9|3782.1|3773.1|3782.2|3773.2|3781.9|3772.9|0
1717534500000|2024-06-04 20:55:00|3781.9|3772.9|3781.1|3772.1|3781.9|3772.9|3781.1|3772.1|0
1717534800000|2024-06-04 21:00:00|3781.2|3772.2|3781.3|3772.3|3781.4|3772.4|3781.1|3772.1|0
1717535100000|2024-06-04 21:05:00|3781.2|3772.2|3781.2|3772.2|3781.2|3772.2|3781.2|3772.2|0
1717535400000|2024-06-04 21:10:00|3781.1|3772.1|3781.1|3772.1|3781.1|3772.1|3780.9|3771.9|0
1717535700000|2024-06-04 21:15:00|3781|3772|3780.9|3771.9|3781.1|3772.1|3780.8|3771.8|0
1717536000000|2024-06-04 21:20:00|3780.8|3771.8|3780.7|3771.7|3780.9|3771.9|3780.7|3771.7|0
1717536300000|2024-06-04 21:25:00|3780.8|3771.8|3780.8|3771.8|3780.9|3771.9|3780.8|3771.8|0
1717536600000|2024-06-04 21:30:00|3780.9|3771.9|3780.7|3771.7|3780.9|3771.9|3780.7|3771.7|0
1717536900000|2024-06-04 21:35:00|3780.8|3771.8|3780.9|3771.9|3781|3772|3780.6|3771.6|0
1717537200000|2024-06-04 21:40:00|3781|3772|3780.8|3771.8|3781|3772|3780.8|3771.8|0
1717537500000|2024-06-04 21:45:00|3780.7|3771.7|3780.7|3771.7|3780.8|3771.8|3780.6|3771.6|0
1717537800000|2024-06-04 21:50:00|3780.9|3771.9|3780.8|3771.8|3780.9|3771.9|3780.8|3771.8|0
1717538100000|2024-06-04 21:55:00|3780.9|3771.9|3780.9|3771.9|3780.9|3771.9|3780.8|3771.8|0
1717538400000|2024-06-04 22:00:00|3781.2|3772.2|3781|3772|3782.1|3773.1|3781|3772|0
1717538700000|2024-06-04 22:05:00|3781.2|3772.2|3780.2|3771.2|3781.3|3772.3|3779.7|3770.7|0
1717539000000|2024-06-04 22:10:00|3780.3|3771.3|3780.5|3771.5|3780.8|3771.8|3780.3|3771.3|0
1717539300000|2024-06-04 22:15:00|3780.6|3771.6|3780.6|3771.6|3780.9|3771.9|3780.5|3771.5|0
1717539600000|2024-06-04 22:20:00|3780.7|3771.7|3781.2|3772.2|3781.2|3772.2|3780.7|3771.7|0
1717539900000|2024-06-04 22:25:00|3781.1|3772.1|3781.2|3772.2|3781.2|3772.2|3780.9|3771.9|0
1717540200000|2024-06-04 22:30:00|3781.1|3772.1|3781.3|3772.3|3781.3|3772.3|3781|3772|0
1717540500000|2024-06-04 22:35:00|3781.4|3772.4|3782.1|3773.1|3782.1|3773.1|3781.3|3772.3|0
1717540800000|2024-06-04 22:40:00|3781.9|3772.9|3781.8|3772.8|3782.1|3773.1|3781.6|3772.6|0
1717541100000|2024-06-04 22:45:00|3781.9|3772.9|3782.6|3773.6|3782.8|3773.8|3781.9|3772.9|0
1717541400000|2024-06-04 22:50:00|3782.5|3773.5|3782.8|3773.8|3782.9|3773.9|3782.5|3773.5|0
1717541700000|2024-06-04 22:55:00|3782.9|3773.9|3783.2|3774.2|3783.2|3774.2|3782.9|3773.9|0
1717542000000|2024-06-04 23:00:00|3783.3|3774.3|3784.2|3775.2|3784.2|3775.2|3783.2|3774.2|0
1717542300000|2024-06-04 23:05:00|3784.1|3775.1|3785.3|3776.3|3785.5|3776.5|3784.1|3775.1|0
1717542600000|2024-06-04 23:10:00|3785.1|3776.1|3785.1|3776.1|3785.6|3776.6|3785.1|3776.1|0
1717542900000|2024-06-04 23:15:00|3785.3|3776.3|3784.7|3775.7|3785.3|3776.3|3784.4|3775.4|0
1717543200000|2024-06-04 23:20:00|3784.6|3775.6|3783.7|3774.7|3784.6|3775.6|3783.7|3774.7|0
1717543500000|2024-06-04 23:25:00|3783.6|3774.6|3783.8|3774.8|3784|3775|3783.4|3774.4|0
1717543800000|2024-06-04 23:30:00|3783.9|3774.9|3785|3776|3785|3776|3783.8|3774.8|0
1717544100000|2024-06-04 23:35:00|3785.1|3776.1|3784.2|3775.2|3785.1|3776.1|3784.1|3775.1|0
1717544400000|2024-06-04 23:40:00|3784.3|3775.3|3783.7|3774.7|3784.3|3775.3|3783.7|3774.7|0
1717544700000|2024-06-04 23:45:00|3783.8|3774.8|3784.4|3775.4|3784.4|3775.4|3783.7|3774.7|0
1717545000000|2024-06-04 23:50:00|3784.3|3775.3|3784.6|3775.6|3784.7|3775.7|3784|3775|0
1717545300000|2024-06-04 23:55:00|3784.7|3775.7|3785|3776|3785.1|3776.1|3784.7|3775.7|0
1717545600000|2024-06-05 00:00:00|3785.1|3776.1|3784.7|3775.7|3785.1|3776.1|3784.4|3775.4|0
1717545900000|2024-06-05 00:05:00|3784.8|3775.8|3784.6|3775.6|3784.8|3775.8|3784.1|3775.1|0
1717546200000|2024-06-05 00:10:00|3784.7|3775.7|3785.1|3776.1|3785.1|3776.1|3784.4|3775.4|0
1717546500000|2024-06-05 00:15:00|3785|3776|3784.9|3775.9|3785.1|3776.1|3784.2|3775.2|0
1717546800000|2024-06-05 00:20:00|3785|3776|3784.9|3775.9|3785.2|3776.2|3784.4|3775.4|0
1717547100000|2024-06-05 00:25:00|3785.1|3776.1|3785.1|3776.1|3785.3|3776.3|3784.7|3775.7|0
1717547400000|2024-06-05 00:30:00|3785|3776|3785.2|3776.2|3785.3|3776.3|3784.9|3775.9|0
1717547700000|2024-06-05 00:35:00|3785.3|3776.3|3785.2|3776.2|3785.4|3776.4|3785|3776|0
1717548000000|2024-06-05 00:40:00|3785.3|3776.3|3784.8|3775.8|3785.3|3776.3|3784.8|3775.8|0
1717548300000|2024-06-05 00:45:00|3784.9|3775.9|3785.1|3776.1|3785.1|3776.1|3784.8|3775.8|0
1717548600000|2024-06-05 00:50:00|3785|3776|3783.8|3774.8|3785|3776|3783.7|3774.7|0
1717548900000|2024-06-05 00:55:00|3784|3775|3783.6|3774.6|3784.2|3775.2|3783.6|3774.6|0
1717549200000|2024-06-05 01:00:00|3783.8|3774.8|3784.4|3775.4|3784.4|3775.4|3783.8|3774.8|0
1717549500000|2024-06-05 01:05:00|3784.2|3775.2|3784|3775|3784.4|3775.4|3783.9|3774.9|0
1717549800000|2024-06-05 01:10:00|3783.8|3774.8|3784|3775|3784.1|3775.1|3783.8|3774.8|0
1717550100000|2024-06-05 01:15:00|3785.1|3776.1|3797.7|3793.7|3807.7|3803.7|3785.1|3776.1|669
1717550400000|2024-06-05 01:20:00|3797.2|3793.2|3801.7|3797.7|3801.7|3797.7|3795.2|3791.2|443
1717550700000|2024-06-05 01:25:00|3802.2|3798.2|3792.7|3788.7|3802.7|3798.7|3791.7|3787.7|236
1717551000000|2024-06-05 01:30:00|3793.2|3789.2|3806.7|3802.7|3811.7|3807.7|3786.7|3782.7|2904
1717551300000|2024-06-05 01:35:00|3807.2|3803.2|3831.7|3827.7|3831.7|3827.7|3797.2|3793.2|1991
1717551600000|2024-06-05 01:40:00|3830.7|3826.7|3852.7|3848.7|3852.7|3848.7|3829.7|3825.7|2839
1717551900000|2024-06-05 01:45:00|3851.7|3847.7|3851.7|3847.7|3865.7|3861.7|3845.7|3841.7|4208
1717552200000|2024-06-05 01:50:00|3851.2|3847.2|3846.7|3842.7|3854.7|3850.7|3844.7|3840.7|1066
1717552500000|2024-06-05 01:55:00|3847.2|3843.2|3854|3850|3854|3850|3840|3836|1082
1717552800000|2024-06-05 02:00:00|3855|3851|3849|3845|3859|3855|3846|3842|811
1717553100000|2024-06-05 02:05:00|3848.5|3844.5|3859|3855|3860.5|3856.5|3845|3841|739
1717553400000|2024-06-05 02:10:00|3859.5|3855.5|3865|3861|3867|3863|3858|3854|1101
1717553700000|2024-06-05 02:15:00|3864.5|3860.5|3852|3848|3866.5|3862.5|3846|3842|1171
1717554000000|2024-06-05 02:20:00|3853|3849|3847|3843|3855|3851|3844|3840|658
1717554300000|2024-06-05 02:25:00|3846|3842|3843|3839|3851|3847|3839.5|3835.5|924
1717554600000|2024-06-05 02:30:00|3842|3838|3853|3849|3857|3853|3841|3837|662
1717554900000|2024-06-05 02:35:00|3852.5|3848.5|3859|3855|3862|3858|3852.5|3848.5|488
1717555200000|2024-06-05 02:40:00|3858.5|3854.5|3857|3853|3864|3860|3856|3852|557
1717555500000|2024-06-05 02:45:00|3857.5|3853.5|3855|3851|3858.5|3854.5|3849|3845|451
1717555800000|2024-06-05 02:50:00|3856|3852|3850|3846|3859.5|3855.5|3848|3844|384
1717556100000|2024-06-05 02:55:00|3850.5|3846.5|3846.5|3842.5|3851|3847|3844|3840|432
1717556400000|2024-06-05 03:00:00|3846|3842|3841|3837|3847|3843|3837|3833|884
1717556700000|2024-06-05 03:05:00|3840.5|3836.5|3842|3838|3843.5|3839.5|3830|3826|770
1717557000000|2024-06-05 03:10:00|3842.5|3838.5|3845|3841|3849|3845|3841.5|3837.5|684
1717557300000|2024-06-05 03:15:00|3844.5|3840.5|3832.5|3828.5|3844.5|3840.5|3830.5|3826.5|610
1717557600000|2024-06-05 03:20:00|3832|3828|3823|3819|3833|3829|3823|3819|1193
1717557900000|2024-06-05 03:25:00|3822.5|3818.5|3827|3823|3827|3823|3818|3814|939
1717558200000|2024-06-05 03:30:00|3826.5|3822.5|3829|3825|3832.5|3828.5|3826.5|3822.5|543
1717558500000|2024-06-05 03:35:00|3828|3824|3829|3825|3830.5|3826.5|3823.5|3819.5|240
1717558800000|2024-06-05 03:40:00|3828|3824|3826|3822|3828.5|3824.5|3823|3819|249
1717559100000|2024-06-05 03:45:00|3826.5|3822.5|3824|3820|3827|3823|3823|3819|198
1717559400000|2024-06-05 03:50:00|3823.5|3819.5|3829|3825|3832|3828|3822|3818|233
1717559700000|2024-06-05 03:55:00|3828|3824|3824.5|3820.5|3830|3826|3824.5|3820.5|136
1717560000000|2024-06-05 04:00:00|3828|3819|3828|3819|3828.2|3819.2|3827.9|3818.9|0
1717560300000|2024-06-05 04:05:00|3827.9|3818.9|3828.6|3819.6|3828.6|3819.6|3827.9|3818.9|0
1717560600000|2024-06-05 04:10:00|3828.4|3819.4|3828.4|3819.4|3828.6|3819.6|3828.4|3819.4|0
1717560900000|2024-06-05 04:15:00|3828.6|3819.6|3828.2|3819.2|3828.6|3819.6|3828.2|3819.2|0
1717561200000|2024-06-05 04:20:00|3828.3|3819.3|3828.2|3819.2|3828.5|3819.5|3828.2|3819.2|0
1717561500000|2024-06-05 04:25:00|3828.3|3819.3|3828.5|3819.5|3828.5|3819.5|3828.3|3819.3|0
1717561800000|2024-06-05 04:30:00|3828.6|3819.6|3828.7|3819.7|3828.8|3819.8|3828.5|3819.5|0
1717562100000|2024-06-05 04:35:00|3828.6|3819.6|3828.5|3819.5|3828.8|3819.8|3828.5|3819.5|0
1717562400000|2024-06-05 04:40:00|3828.6|3819.6|3828.7|3819.7|3828.8|3819.8|3828.5|3819.5|0
1717562700000|2024-06-05 04:45:00|3828.8|3819.8|3828.8|3819.8|3828.8|3819.8|3828.5|3819.5|0
1717563000000|2024-06-05 04:50:00|3828.6|3819.6|3828.9|3819.9|3828.9|3819.9|3828.6|3819.6|0
1717563300000|2024-06-05 04:55:00|3828.8|3819.8|3828.2|3819.2|3829|3820|3828.2|3819.2|0
1717563600000|2024-06-05 05:00:00|3828.3|3819.3|3829|3825|3835|3831|3825|3819.2|784
1717563900000|2024-06-05 05:05:00|3828.5|3824.5|3832|3828|3833|3829|3822|3818|555
1717564200000|2024-06-05 05:10:00|3830.5|3826.5|3824.5|3820.5|3832|3828|3822.5|3818.5|446
1717564500000|2024-06-05 05:15:00|3824|3820|3828|3824|3829|3825|3822|3818|363
1717564800000|2024-06-05 05:20:00|3827.5|3823.5|3833|3829|3833|3829|3826.5|3822.5|305
1717565100000|2024-06-05 05:25:00|3832.5|3828.5|3831|3827|3833|3829|3826.5|3822.5|248
1717565400000|2024-06-05 05:30:00|3830|3826|3833|3829|3835|3831|3828|3824|309
1717565700000|2024-06-05 05:35:00|3833.5|3829.5|3830|3826|3834|3830|3828|3824|758
1717566000000|2024-06-05 05:40:00|3831|3827|3828|3824|3836|3832|3827|3823|344
1717566300000|2024-06-05 05:45:00|3827|3823|3827.5|3823.5|3829|3825|3825|3821|325
1717566600000|2024-06-05 05:50:00|3827|3823|3825|3821|3829|3825|3822|3818|369
1717566900000|2024-06-05 05:55:00|3825.5|3821.5|3833|3829|3834|3830|3824|3820|444
1717567200000|2024-06-05 06:00:00|3832|3828|3834|3830|3836|3832|3831|3827|227
1717567500000|2024-06-05 06:05:00|3833.5|3829.5|3830.5|3826.5|3833.5|3829.5|3829|3825|316
1717567800000|2024-06-05 06:10:00|3830|3826|3829|3825|3831|3827|3825|3821|1049
1717568100000|2024-06-05 06:15:00|3830|3826|3825|3821|3830|3826|3825|3821|258
1717568400000|2024-06-05 06:20:00|3824|3820|3821|3817|3824|3820|3815|3811|796
1717568700000|2024-06-05 06:25:00|3821.5|3817.5|3821|3817|3822|3818|3816.5|3812.5|324
1717569000000|2024-06-05 06:30:00|3820|3816|3817.5|3813.5|3820|3816|3817|3813|274
1717569300000|2024-06-05 06:35:00|3818|3814|3819|3815|3821|3817|3816.5|3812.5|523
1717569600000|2024-06-05 06:40:00|3818.5|3814.5|3810.5|3806.5|3821|3817|3810|3806|788
1717569900000|2024-06-05 06:45:00|3810|3806|3806.5|3802.5|3810|3806|3802|3798|990
1717570200000|2024-06-05 06:50:00|3806|3802|3803|3799|3807.5|3803.5|3802|3798|363
1717570500000|2024-06-05 06:55:00|3803.5|3799.5|3804|3800|3805.5|3801.5|3802|3798|371
1717570800000|2024-06-05 07:00:00|3803.5|3799.5|3806|3802|3809|3805|3803|3799|518
1717571100000|2024-06-05 07:05:00|3805.5|3801.5|3808|3804|3811|3807|3805.5|3801.5|597
1717571400000|2024-06-05 07:10:00|3809|3805|3805|3801|3809|3805|3804|3800|369
1717571700000|2024-06-05 07:15:00|3804|3800|3806|3802|3807|3803|3802|3798|2864
1717572000000|2024-06-05 07:20:00|3805.5|3801.5|3806|3802|3807.5|3803.5|3804|3800|230
1717572300000|2024-06-05 07:25:00|3806.5|3802.5|3812|3808|3812|3808|3806|3802|203
1717572600000|2024-06-05 07:30:00|3812.5|3808.5|3812|3808|3814|3810|3812|3808|294
1717572900000|2024-06-05 07:35:00|3812.5|3808.5|3810|3806|3814|3810|3810|3806|248
1717573200000|2024-06-05 07:40:00|3809|3805|3806|3802|3810|3806|3805|3801|319
1717573500000|2024-06-05 07:45:00|3805|3801|3795|3791|3806|3802|3793|3789|676
1717573800000|2024-06-05 07:50:00|3796|3792|3804.5|3800.5|3805|3801|3796|3792|708
1717574100000|2024-06-05 07:55:00|3804|3800|3808|3804|3809|3805|3804|3800|611
1717574400000|2024-06-05 08:00:00|3808.5|3804.5|3810|3806|3812|3808|3807|3803|668
1717574700000|2024-06-05 08:05:00|3811|3807|3813.5|3809.5|3815|3811|3810|3806|1011
1717575000000|2024-06-05 08:10:00|3814|3810|3808|3804|3814|3810|3807|3803|470
1717575300000|2024-06-05 08:15:00|3809|3805|3802|3798|3809|3805|3802|3798|426
1717575600000|2024-06-05 08:20:00|3802.5|3798.5|3800|3796|3803|3799|3798.5|3794.5|230
1717575900000|2024-06-05 08:25:00|3801|3797|3803|3799|3803|3799|3800|3796|336
1717576200000|2024-06-05 08:30:00|3803.9|3794.9|3805.1|3796.1|3805.4|3796.4|3803.6|3794.6|0
1717576500000|2024-06-05 08:35:00|3805.2|3796.2|3805.8|3796.8|3805.8|3796.8|3804.9|3795.9|0
1717576800000|2024-06-05 08:40:00|3805.9|3796.9|3805.9|3796.9|3806.1|3797.1|3805.5|3796.5|0
1717577100000|2024-06-05 08:45:00|3806|3797|3805.7|3796.7|3806.2|3797.2|3805.6|3796.6|0
1717577400000|2024-06-05 08:50:00|3805.6|3796.6|3806.1|3797.1|3806.4|3797.4|3805.6|3796.6|0
1717577700000|2024-06-05 08:55:00|3806|3797|3805.3|3796.3|3806.1|3797.1|3805.2|3796.2|0
1717578000000|2024-06-05 09:00:00|3805.4|3796.4|3806|3797|3806.2|3797.2|3805.1|3796.1|0
1717578300000|2024-06-05 09:05:00|3806.1|3797.1|3807|3798|3807|3798|3806|3797|0
1717578600000|2024-06-05 09:10:00|3806.9|3797.9|3806.4|3797.4|3806.9|3797.9|3806.2|3797.2|0
1717578900000|2024-06-05 09:15:00|3806.3|3797.3|3808.5|3801.5|3810.5|3803.5|3804.5|3796.5|93
1717579200000|2024-06-05 09:20:00|3807.5|3800.5|3810.5|3803.5|3810.5|3803.5|3807.5|3800.5|27
1717579500000|2024-06-05 09:25:00|3809.5|3802.5|3812.5|3804.5|3812.5|3805.5|3809.5|3802.5|74
1717579800000|2024-06-05 09:30:00|3811.5|3805.5|3813.5|3805.5|3814.5|3806.5|3811.5|3804.5|39
1717580100000|2024-06-05 09:35:00|3814.5|3806.5|3815.5|3807.5|3815.5|3807.5|3811.5|3804.5|68
1717580400000|2024-06-05 09:40:00|3814.5|3808.5|3814.5|3807.5|3815.5|3808.5|3813.5|3806.5|34
1717580700000|2024-06-05 09:45:00|3815.5|3808.5|3814.5|3807.5|3816.5|3809.5|3813.5|3806.5|47
1717581000000|2024-06-05 09:50:00|3813.5|3806.5|3814.5|3807.5|3815.5|3808.5|3813.5|3806.5|28
1717581300000|2024-06-05 09:55:00|3813.5|3806.5|3813.5|3805.5|3813.5|3806.5|3809.5|3802.5|70
1717581600000|2024-06-05 10:00:00|3812.5|3804.5|3815.5|3807.5|3815.5|3808.5|3811.5|3804.5|38
1717581900000|2024-06-05 10:05:00|3814.5|3806.5|3814.5|3807.5|3814.5|3807.5|3812.5|3805.5|17
1717582200000|2024-06-05 10:10:00|3815.5|3806.5|3818.5|3811.5|3818.5|3811.5|3815.5|3806.5|63
1717582500000|2024-06-05 10:15:00|3819.5|3812.5|3814.5|3807.5|3819.5|3812.5|3814.5|3807.5|50
1717582800000|2024-06-05 10:20:00|3813.5|3806.5|3812.5|3804.5|3813.5|3806.5|3811.5|3804.5|16
1717583100000|2024-06-05 10:25:00|3813.5|3805.5|3811.5|3803.5|3813.5|3806.5|3811.5|3803.5|11
1717583400000|2024-06-05 10:30:00|3810.5|3804.5|3816.5|3808.5|3816.5|3808.5|3810.5|3804.5|5
1717583700000|2024-06-05 10:35:00|3815.5|3807.5|3814.5|3807.5|3815.5|3808.5|3813.5|3806.5|14
1717584000000|2024-06-05 10:40:00|3815.5|3808.5|3815.5|3808.5|3816.5|3808.5|3814.5|3808.5|2
1717584300000|2024-06-05 10:45:00|3814.5|3807.5|3815.5|3808.5|3816.5|3809.5|3814.5|3807.5|19
1717584600000|2024-06-05 10:50:00|3816.5|3809.5|3816.5|3809.5|3817.5|3810.5|3816.5|3808.5|28
1717584900000|2024-06-05 10:55:00|3815.5|3808.5|3815.5|3808.5|3817.5|3809.5|3814.5|3807.5|60
1717585200000|2024-06-05 11:00:00|3814.5|3807.5|3812.5|3805.5|3815.5|3808.5|3812.5|3805.5|38
1717585500000|2024-06-05 11:05:00|3813.5|3806.5|3813.5|3806.5|3813.5|3806.5|3812.5|3805.5|2
1717585800000|2024-06-05 11:10:00|3812.5|3805.5|3812.5|3805.5|3813.5|3806.5|3811.5|3804.5|28
1717586100000|2024-06-05 11:15:00|3811.5|3804.5|3811.5|3804.5|3812.5|3805.5|3810.5|3803.5|30
1717586400000|2024-06-05 11:20:00|3810.5|3803.5|3811.5|3804.5|3812.5|3805.5|3810.5|3803.5|18
1717586700000|2024-06-05 11:25:00|3812.5|3805.5|3814.5|3807.5|3815.5|3807.5|3811.5|3805.5|25
1717587000000|2024-06-05 11:30:00|3815.5|3806.5|3815.5|3808.5|3815.5|3808.5|3814.5|3806.5|38
1717587300000|2024-06-05 11:35:00|3814.5|3807.5|3814.5|3807.5|3815.5|3808.5|3814.5|3806.5|4
1717587600000|2024-06-05 11:40:00|3815.5|3806.5|3813.5|3805.5|3815.5|3808.5|3813.5|3805.5|1
1717587900000|2024-06-05 11:45:00|3812.5|3806.5|3815.5|3808.5|3815.5|3808.5|3812.5|3805.5|11
1717588200000|2024-06-05 11:50:00|3816.5|3807.5|3817.5|3809.5|3817.5|3810.5|3815.5|3807.5|4
1717588500000|2024-06-05 11:55:00|3816.5|3810.5|3815.5|3808.5|3818.5|3810.5|3815.5|3808.5|49
1717588800000|2024-06-05 12:00:00|3816.5|3809.5|3815.5|3807.5|3816.5|3809.5|3814.5|3807.5|14
1717589100000|2024-06-05 12:05:00|3814.5|3808.5|3814.5|3807.5|3816.5|3808.5|3814.5|3807.5|10
1717589400000|2024-06-05 12:10:00|3815.5|3808.5|3814.5|3806.5|3816.5|3808.5|3812.5|3805.5|38
1717589700000|2024-06-05 12:15:00|3815.5|3807.5|3809.5|3801.5|3822.5|3813.5|3807.5|3800.5|179
1717590000000|2024-06-05 12:20:00|3808.5|3802.5|3807.5|3800.5|3810.5|3803.5|3807.5|3800.5|66
1717590300000|2024-06-05 12:25:00|3808.5|3801.5|3807.5|3800.5|3810.5|3803.5|3806.5|3799.5|36
1717590600000|2024-06-05 12:30:00|3808.5|3801.5|3807.5|3800.5|3808.5|3801.5|3807.5|3799.5|85
1717590900000|2024-06-05 12:35:00|3808.5|3801.5|3809.5|3801.5|3809.5|3802.5|3806.5|3799.5|62
1717591200000|2024-06-05 12:40:00|3808.5|3800.5|3811.5|3804.5|3811.5|3804.5|3807.5|3800.5|86
1717591500000|2024-06-05 12:45:00|3812.5|3805.5|3813.5|3806.5|3813.5|3806.5|3811.5|3804.5|78
1717591800000|2024-06-05 12:50:00|3814.5|3807.5|3814.5|3806.5|3814.5|3807.5|3812.5|3805.5|51
1717592100000|2024-06-05 12:55:00|3813.5|3807.5|3815.5|3808.5|3815.5|3808.5|3813.5|3806.5|19
1717592400000|2024-06-05 13:00:00|3816.5|3809.5|3817.5|3810.5|3817.5|3810.5|3815.5|3808.5|80
1717592700000|2024-06-05 13:05:00|3816.5|3809.5|3817.5|3810.5|3818.5|3811.5|3815.5|3808.5|59
1717593000000|2024-06-05 13:10:00|3818.5|3811.5|3818.5|3811.5|3819.5|3812.5|3816.5|3809.5|60
1717593300000|2024-06-05 13:15:00|3817.5|3810.5|3817.5|3810.5|3818.5|3811.5|3817.5|3810.5|31
1717593600000|2024-06-05 13:20:00|3818.5|3809.5|3817.5|3810.5|3818.5|3810.5|3816.5|3809.5|15
1717593900000|2024-06-05 13:25:00|3816.5|3809.5|3814.5|3807.5|3816.5|3809.5|3812.5|3805.5|64
1717594200000|2024-06-05 13:30:00|3813.5|3806.5|3819.5|3811.5|3827.5|3820.5|3812.5|3805.5|515
1717594500000|2024-06-05 13:35:00|3818.5|3810.5|3812.5|3804.5|3820.5|3812.5|3807.5|3800.5|190
1717594800000|2024-06-05 13:40:00|3811.5|3803.5|3818.5|3810.5|3819.5|3812.5|3811.5|3803.5|109
1717595100000|2024-06-05 13:45:00|3817.5|3811.5|3817.5|3810.5|3822.5|3815.5|3812.5|3805.5|195
1717595400000|2024-06-05 13:50:00|3816.5|3809.5|3817.5|3809.5|3818.5|3811.5|3812.5|3804.5|70
1717595700000|2024-06-05 13:55:00|3816.5|3810.5|3817.5|3811.5|3819.5|3811.5|3812.5|3805.5|96
1717596000000|2024-06-05 14:00:00|3818|3812|3805|3799|3818.5|3812.5|3803|3797|259
1717596300000|2024-06-05 14:05:00|3805.5|3799.5|3804|3798|3806|3800|3801|3795|93
1717596600000|2024-06-05 14:10:00|3803.5|3797.5|3805.5|3799.5|3809|3803|3803|3797|81
1717596900000|2024-06-05 14:15:00|3805|3799|3812|3806|3812|3806|3805|3799|84
1717597200000|2024-06-05 14:20:00|3813|3807|3820|3814|3822|3816|3811.5|3805.5|209
1717597500000|2024-06-05 14:25:00|3820.5|3814.5|3817.5|3811.5|3823|3817|3817|3811|141
1717597800000|2024-06-05 14:30:00|3818|3812|3818|3812|3820.5|3814.5|3814|3808|126
1717598100000|2024-06-05 14:35:00|3817.5|3811.5|3824|3818|3825|3819|3817|3811|165
1717598400000|2024-06-05 14:40:00|3824.5|3818.5|3824|3818|3825.5|3819.5|3822.5|3816.5|74
1717598700000|2024-06-05 14:45:00|3823.5|3817.5|3821.5|3815.5|3824|3818|3821|3815|44
1717599000000|2024-06-05 14:50:00|3822|3816|3819|3813|3822.5|3816.5|3818|3812|80
1717599300000|2024-06-05 14:55:00|3818.5|3812.5|3818|3812|3819|3813|3817|3811|36
1717599600000|2024-06-05 15:00:00|3818.5|3812.5|3818.5|3812.5|3822|3816|3816.5|3810.5|57
1717599900000|2024-06-05 15:05:00|3818|3812|3817|3811|3819|3813|3817|3811|65
1717600200000|2024-06-05 15:10:00|3817.5|3811.5|3822|3816|3822|3816|3817|3811|52
1717600500000|2024-06-05 15:15:00|3821.5|3815.5|3819|3813|3823|3817|3818|3812|12
1717600800000|2024-06-05 15:20:00|3818.5|3812.5|3815.5|3809.5|3818.5|3812.5|3815|3809|139
1717601100000|2024-06-05 15:25:00|3816|3810|3818|3812|3819|3813|3813|3807|113
1717601400000|2024-06-05 15:30:00|3818.5|3812.5|3826|3820|3827|3821|3818.5|3812.5|83
1717601700000|2024-06-05 15:35:00|3826.5|3820.5|3822|3816|3828|3822|3822|3816|52
1717602000000|2024-06-05 15:40:00|3822.5|3816.5|3825|3819|3825.5|3819.5|3821|3815|131
1717602300000|2024-06-05 15:45:00|3824.5|3818.5|3822|3816|3824.5|3818.5|3821|3815|39
1717602600000|2024-06-05 15:50:00|3821.5|3815.5|3824|3818|3824.5|3818.5|3821.5|3815.5|20
1717602900000|2024-06-05 15:55:00|3824.5|3818.5|3827|3821|3827|3821|3824|3818|31
1717603200000|2024-06-05 16:00:00|3828|3822|3828|3822|3828.5|3822.5|3827|3821|91
1717603500000|2024-06-05 16:05:00|3827.5|3821.5|3826|3820|3829|3823|3826|3820|133
1717603800000|2024-06-05 16:10:00|3825.5|3819.5|3827|3821|3827|3821|3825|3819|15
1717604100000|2024-06-05 16:15:00|3826.5|3820.5|3827.5|3821.5|3828|3822|3824|3818|26
1717604400000|2024-06-05 16:20:00|3827|3821|3830|3824|3830|3824|3827|3821|28
1717604700000|2024-06-05 16:25:00|3829|3823|3828|3822|3830|3824|3828|3822|32
1717605000000|2024-06-05 16:30:00|3827.5|3821.5|3827|3821|3828|3822|3827|3821|14
1717605300000|2024-06-05 16:35:00|3826|3820|3827|3821|3828|3822|3826|3820|55
1717605600000|2024-06-05 16:40:00|3827.5|3821.5|3826|3820|3829|3823|3826|3820|50
1717605900000|2024-06-05 16:45:00|3826.5|3820.5|3823|3817|3826.5|3820.5|3822.5|3816.5|28
1717606200000|2024-06-05 16:50:00|3824|3818|3823|3817|3825|3819|3823|3817|16
1717606500000|2024-06-05 16:55:00|3822.5|3816.5|3824|3818|3824|3818|3822.5|3816.5|24
1717606800000|2024-06-05 17:00:00|3823|3817|3825|3819|3825.5|3819.5|3823|3817|16
1717607100000|2024-06-05 17:05:00|3824|3818|3822|3816|3824|3818|3821|3815|20
1717607400000|2024-06-05 17:10:00|3822.5|3816.5|3822|3816|3823|3817|3821|3815|37
1717607700000|2024-06-05 17:15:00|3822.5|3816.5|3822|3816|3823|3817|3821|3815|20
1717608000000|2024-06-05 17:20:00|3822.5|3816.5|3819|3813|3822.5|3816.5|3819|3813|24
1717608300000|2024-06-05 17:25:00|3818|3812|3819|3813|3819|3813|3817|3811|50
1717608600000|2024-06-05 17:30:00|3820|3814|3820|3814|3820|3814|3819|3813|17
1717608900000|2024-06-05 17:35:00|3821|3815|3822|3816|3823|3817|3821|3815|28
1717609200000|2024-06-05 17:40:00|3823|3817|3823|3817|3823.5|3817.5|3822|3816|23
1717609500000|2024-06-05 17:45:00|3823.5|3817.5|3824|3818|3825.5|3819.5|3822.5|3816.5|51
1717609800000|2024-06-05 17:50:00|3824.5|3818.5|3825|3819|3825.5|3819.5|3824.5|3818.5|21
1717610100000|2024-06-05 17:55:00|3826|3820|3827|3821|3828|3822|3826|3820|50
1717610400000|2024-06-05 18:00:00|3826.5|3820.5|3829|3823|3829|3823|3825|3819|47
1717610700000|2024-06-05 18:05:00|3828.5|3822.5|3828|3822|3829.5|3823.5|3828|3822|25
1717611000000|2024-06-05 18:10:00|3827.5|3821.5|3826|3820|3829|3823|3826|3820|26
1717611300000|2024-06-05 18:15:00|3826.5|3820.5|3828|3822|3828|3822|3826|3820|42
1717611600000|2024-06-05 18:20:00|3827.5|3821.5|3828|3822|3829|3823|3827|3821|21
1717611900000|2024-06-05 18:25:00|3828.5|3822.5|3829|3823|3829|3823|3828|3822|15
1717612200000|2024-06-05 18:30:00|3828.5|3822.5|3832.5|3826.5|3833|3827|3827.5|3821.5|8
1717612500000|2024-06-05 18:35:00|3833|3827|3831|3825|3834|3828|3831|3825|34
1717612800000|2024-06-05 18:40:00|3832|3826|3830|3824|3832|3826|3830|3824|49
1717613100000|2024-06-05 18:45:00|3829.5|3823.5|3830.5|3824.5|3831|3825|3829.5|3823.5|20
1717613400000|2024-06-05 18:50:00|3831|3825|3831.5|3825.5|3832.5|3826.5|3830.5|3824.5|5
1717613700000|2024-06-05 18:55:00|3831|3825|3831.9|3822.9|3832.5|3826.5|3830|3822.9|62
1717614000000|2024-06-05 19:00:00|3831.5|3822.5|3832|3823|3833.1|3824.1|3830.9|3821.9|0
1717614300000|2024-06-05 19:05:00|3832.1|3823.1|3831.9|3822.9|3832.4|3823.4|3831.4|3822.4|0
1717614600000|2024-06-05 19:10:00|3832|3823|3832.7|3823.7|3832.8|3823.8|3831.4|3822.4|0
1717614900000|2024-06-05 19:15:00|3832.6|3823.6|3832.8|3823.8|3833.2|3824.2|3832|3823|0
1717615200000|2024-06-05 19:20:00|3832.7|3823.7|3832.2|3823.2|3833.1|3824.1|3832.1|3823.1|0
1717615500000|2024-06-05 19:25:00|3832.1|3823.1|3830.4|3821.4|3832.1|3823.1|3830.3|3821.3|0
1717615800000|2024-06-05 19:30:00|3830.2|3821.2|3830.8|3821.8|3831.1|3822.1|3829.5|3820.5|0
1717616100000|2024-06-05 19:35:00|3830.7|3821.7|3832.5|3823.5|3832.6|3823.6|3830.7|3821.7|0
1717616400000|2024-06-05 19:40:00|3832.4|3823.4|3830.8|3821.8|3832.5|3823.5|3830.6|3821.6|0
1717616700000|2024-06-05 19:45:00|3830.7|3821.7|3829.4|3820.4|3831|3822|3828.7|3819.7|0
1717617000000|2024-06-05 19:50:00|3829.1|3820.1|3834.5|3825.5|3834.7|3825.7|3827.9|3818.9|0
1717617300000|2024-06-05 19:55:00|3834.9|3825.9|3835.9|3826.9|3836.2|3827.2|3834|3825|0
1717617600000|2024-06-05 20:00:00|3838.6|3829.6|3835.8|3826.8|3838.6|3829.6|3835.8|3826.8|0
1717617900000|2024-06-05 20:05:00|3835.9|3826.9|3837.5|3828.5|3837.5|3828.5|3835.8|3826.8|0
1717618200000|2024-06-05 20:10:00|3837.4|3828.4|3836.4|3827.4|3837.5|3828.5|3836.4|3827.4|0
1717618500000|2024-06-05 20:15:00|3836.5|3827.5|3838.1|3829.1|3838.3|3829.3|3836.4|3827.4|0
1717618800000|2024-06-05 20:20:00|3838.2|3829.2|3838.4|3829.4|3838.9|3829.9|3838.1|3829.1|0
1717619100000|2024-06-05 20:25:00|3838.3|3829.3|3838.4|3829.4|3838.7|3829.7|3838.1|3829.1|0
1717619400000|2024-06-05 20:30:00|3838.6|3829.6|3838.6|3829.6|3838.7|3829.7|3838.4|3829.4|0
1717619700000|2024-06-05 20:35:00|3838.7|3829.7|3839|3830|3839.4|3830.4|3838.7|3829.7|0
1717620000000|2024-06-05 20:40:00|3838.9|3829.9|3839.2|3830.2|3839.2|3830.2|3838.7|3829.7|0
1717620300000|2024-06-05 20:45:00|3839|3830|3838.6|3829.6|3839.2|3830.2|3838.4|3829.4|0
1717620600000|2024-06-05 20:50:00|3838.4|3829.4|3838.7|3829.7|3838.7|3829.7|3838.3|3829.3|0
1717620900000|2024-06-05 20:55:00|3838.6|3829.6|3838.2|3829.2|3838.9|3829.9|3838|3829|0
1717621200000|2024-06-05 21:00:00|3838.3|3829.3|3837.6|3828.6|3838.5|3829.5|3837.6|3828.6|0
1717621500000|2024-06-05 21:05:00|3837.5|3828.5|3837.6|3828.6|3837.6|3828.6|3837.3|3828.3|0
1717621800000|2024-06-05 21:10:00|3837.4|3828.4|3837.2|3828.2|3837.4|3828.4|3837|3828|0
1717622100000|2024-06-05 21:15:00|3837.3|3828.3|3837.5|3828.5|3837.7|3828.7|3837.3|3828.3|0
1717622400000|2024-06-05 21:20:00|3837.6|3828.6|3837.6|3828.6|3837.7|3828.7|3837.4|3828.4|0
1717622700000|2024-06-05 21:25:00|3837.5|3828.5|3837.6|3828.6|3837.8|3828.8|3837.4|3828.4|0
1717623000000|2024-06-05 21:30:00|3837.8|3828.8|3837.7|3828.7|3838|3829|3837.6|3828.6|0
1717623300000|2024-06-05 21:35:00|3837.6|3828.6|3837.6|3828.6|3837.6|3828.6|3837.6|3828.6|0
1717623600000|2024-06-05 21:40:00|3837.5|3828.5|3837.4|3828.4|3837.5|3828.5|3837.4|3828.4|0
1717623900000|2024-06-05 21:45:00|3837.5|3828.5|3839.1|3830.1|3839.1|3830.1|3837.5|3828.5|0
1717624200000|2024-06-05 21:50:00|3838.9|3829.9|3839.5|3830.5|3839.5|3830.5|3838.9|3829.9|0
1717624500000|2024-06-05 21:55:00|3839.3|3830.3|3840|3831|3840|3831|3839.1|3830.1|0
1717624800000|2024-06-05 22:00:00|3839.9|3830.9|3840|3831|3840.6|3831.6|3838.6|3829.6|0
1717625100000|2024-06-05 22:05:00|3840.1|3831.1|3840.8|3831.8|3841.2|3832.2|3840.1|3831.1|0
1717625400000|2024-06-05 22:10:00|3840.6|3831.6|3840.3|3831.3|3840.9|3831.9|3840.2|3831.2|0
1717625700000|2024-06-05 22:15:00|3840.2|3831.2|3840.3|3831.3|3840.6|3831.6|3840.2|3831.2|0
1717626000000|2024-06-05 22:20:00|3840.5|3831.5|3840.5|3831.5|3840.8|3831.8|3840.2|3831.2|0
1717626300000|2024-06-05 22:25:00|3840.4|3831.4|3840.1|3831.1|3840.5|3831.5|3839.9|3830.9|0
1717626600000|2024-06-05 22:30:00|3840.2|3831.2|3840.8|3831.8|3840.8|3831.8|3840.1|3831.1|0
1717626900000|2024-06-05 22:35:00|3840.9|3831.9|3842.3|3833.3|3842.5|3833.5|3840.8|3831.8|0
1717627200000|2024-06-05 22:40:00|3842.4|3833.4|3842.7|3833.7|3842.7|3833.7|3842.1|3833.1|0
1717627500000|2024-06-05 22:45:00|3842.6|3833.6|3843|3834|3843.3|3834.3|3842.4|3833.4|0
1717627800000|2024-06-05 22:50:00|3843.1|3834.1|3843|3834|3843.3|3834.3|3842.7|3833.7|0
1717628100000|2024-06-05 22:55:00|3842.9|3833.9|3843|3834|3843.1|3834.1|3842.8|3833.8|0
1717628400000|2024-06-05 23:00:00|3843.1|3834.1|3844|3835|3844.1|3835.1|3843|3834|0
1717628700000|2024-06-05 23:05:00|3844.1|3835.1|3843.4|3834.4|3844.3|3835.3|3843.3|3834.3|0
1717629000000|2024-06-05 23:10:00|3843.5|3834.5|3843.6|3834.6|3843.7|3834.7|3843.1|3834.1|0
1717629300000|2024-06-05 23:15:00|3843.4|3834.4|3843.6|3834.6|3843.7|3834.7|3843.3|3834.3|0
1717629600000|2024-06-05 23:20:00|3843.4|3834.4|3843.4|3834.4|3843.6|3834.6|3843.4|3834.4|0
1717629900000|2024-06-05 23:25:00|3843.3|3834.3|3843.2|3834.2|3843.4|3834.4|3842.8|3833.8|0
1717630200000|2024-06-05 23:30:00|3843.1|3834.1|3842.9|3833.9|3843.4|3834.4|3842.7|3833.7|0
1717630500000|2024-06-05 23:35:00|3843.1|3834.1|3842.9|3833.9|3843.1|3834.1|3842.9|3833.9|0
1717630800000|2024-06-05 23:40:00|3842.8|3833.8|3842.8|3833.8|3842.8|3833.8|3842.6|3833.6|0
1717631100000|2024-06-05 23:45:00|3842.9|3833.9|3842.9|3833.9|3843.1|3834.1|3842.9|3833.9|0
1717631400000|2024-06-05 23:50:00|3842.8|3833.8|3843.1|3834.1|3843.2|3834.2|3842.6|3833.6|0
1717631700000|2024-06-05 23:55:00|3842.9|3833.9|3842.9|3833.9|3843.1|3834.1|3842.9|3833.9|0
1717632000000|2024-06-06 00:00:00|3842.8|3833.8|3842.2|3833.2|3842.8|3833.8|3842.2|3833.2|0
1717632300000|2024-06-06 00:05:00|3842.3|3833.3|3842.1|3833.1|3842.6|3833.6|3842.1|3833.1|0
1717632600000|2024-06-06 00:10:00|3842.2|3833.2|3842.7|3833.7|3843.4|3834.4|3841.9|3832.9|0
1717632900000|2024-06-06 00:15:00|3842.6|3833.6|3841.9|3832.9|3842.8|3833.8|3841.7|3832.7|0
1717633200000|2024-06-06 00:20:00|3841.8|3832.8|3842.8|3833.8|3842.8|3833.8|3841.7|3832.7|0
1717633500000|2024-06-06 00:25:00|3842.7|3833.7|3842.5|3833.5|3842.8|3833.8|3842.4|3833.4|0
1717633800000|2024-06-06 00:30:00|3842.6|3833.6|3841.7|3832.7|3842.7|3833.7|3841.7|3832.7|0
1717634100000|2024-06-06 00:35:00|3841.8|3832.8|3841.1|3832.1|3841.8|3832.8|3840.9|3831.9|0
1717634400000|2024-06-06 00:40:00|3841.2|3832.2|3842.5|3833.5|3842.7|3833.7|3841.1|3832.1|0
1717634700000|2024-06-06 00:45:00|3842.6|3833.6|3843|3834|3843|3834|3842.5|3833.5|0
1717635000000|2024-06-06 00:50:00|3843.1|3834.1|3842.5|3833.5|3843.1|3834.1|3842.5|3833.5|0
1717635300000|2024-06-06 00:55:00|3842.6|3833.6|3843.1|3834.1|3843.1|3834.1|3842.5|3833.5|0
1717635600000|2024-06-06 01:00:00|3843|3834|3840.8|3831.8|3843.1|3834.1|3840.5|3831.5|0
1717635900000|2024-06-06 01:05:00|3840.9|3831.9|3839.7|3830.7|3841.1|3832.1|3839.4|3830.4|0
1717636200000|2024-06-06 01:10:00|3839.8|3830.8|3839.6|3830.6|3839.8|3830.8|3839.1|3830.1|0
1717636500000|2024-06-06 01:15:00|3839.8|3830.8|3858|3854|3864|3860|3839.8|3830.8|1058
1717636800000|2024-06-06 01:20:00|3857.5|3853.5|3853.5|3849.5|3860|3856|3848|3844|550
1717637100000|2024-06-06 01:25:00|3854|3850|3863.5|3859.5|3864|3860|3853|3849|400
1717637400000|2024-06-06 01:30:00|3861.5|3857.5|3866|3862|3884|3880|3861|3857|3745
1717637700000|2024-06-06 01:35:00|3866.5|3862.5|3862|3858|3875|3871|3860.5|3856.5|1423
1717638000000|2024-06-06 01:40:00|3862.5|3858.5|3845|3841|3862.5|3858.5|3845|3841|1682
1717638300000|2024-06-06 01:45:00|3844|3840|3845.9|3841.9|3860|3856|3828|3824|4120
1717638600000|2024-06-06 01:50:00|3845.4|3841.4|3862.9|3858.9|3863.9|3859.9|3842.4|3838.4|921
1717638900000|2024-06-06 01:55:00|3862.4|3858.4|3859.4|3855.4|3866.9|3862.9|3855.4|3851.4|1073
1717639200000|2024-06-06 02:00:00|3860.4|3856.4|3848.9|3844.9|3860.4|3856.4|3844.4|3840.4|796
1717639500000|2024-06-06 02:05:00|3848.4|3844.4|3841.9|3837.9|3848.4|3844.4|3837.4|3833.4|1044
1717639800000|2024-06-06 02:10:00|3842.4|3838.4|3845.9|3841.9|3850.4|3846.4|3836.4|3832.4|663
1717640100000|2024-06-06 02:15:00|3845.4|3841.4|3834.9|3830.9|3846.4|3842.4|3828.4|3824.4|950
1717640400000|2024-06-06 02:20:00|3835.4|3831.4|3839.4|3835.4|3844.4|3840.4|3831.4|3827.4|520
1717640700000|2024-06-06 02:25:00|3838.9|3834.9|3843.4|3839.4|3843.9|3839.9|3833.9|3829.9|387
1717641000000|2024-06-06 02:30:00|3842.9|3838.9|3853.4|3849.4|3854.4|3850.4|3838.4|3834.4|642
1717641300000|2024-06-06 02:35:00|3854.4|3850.4|3863.9|3859.9|3864.4|3860.4|3853.4|3849.4|749
1717641600000|2024-06-06 02:40:00|3863.4|3859.4|3869.4|3865.4|3873.4|3869.4|3858.4|3854.4|1509
1717641900000|2024-06-06 02:45:00|3868.9|3864.9|3870.4|3866.4|3876.4|3872.4|3866.4|3862.4|1179
1717642200000|2024-06-06 02:50:00|3871.9|3867.9|3860.4|3856.4|3874.9|3870.9|3858.9|3854.9|804
1717642500000|2024-06-06 02:55:00|3860.9|3856.9|3851.4|3847.4|3865.4|3861.4|3850.4|3846.4|900
1717642800000|2024-06-06 03:00:00|3850.9|3846.9|3858.4|3854.4|3858.4|3854.4|3848.9|3844.9|381
1717643100000|2024-06-06 03:05:00|3858.9|3854.9|3864.4|3860.4|3864.4|3860.4|3856.9|3852.9|348
1717643400000|2024-06-06 03:10:00|3864.9|3860.9|3861.4|3857.4|3869.4|3865.4|3860.4|3856.4|482
1717643700000|2024-06-06 03:15:00|3861.9|3857.9|3855.9|3851.9|3864.4|3860.4|3855.4|3851.4|362
1717644000000|2024-06-06 03:20:00|3856.4|3852.4|3855.4|3851.4|3858.4|3854.4|3851.9|3847.9|428
1717644300000|2024-06-06 03:25:00|3855.9|3851.9|3859.4|3855.4|3861.9|3857.9|3854.9|3850.9|286
1717644600000|2024-06-06 03:30:00|3858.4|3854.4|3859.4|3855.4|3862.4|3858.4|3856.4|3852.4|236
1717644900000|2024-06-06 03:35:00|3858.9|3854.9|3855.9|3851.9|3859.4|3855.4|3852.4|3848.4|307
1717645200000|2024-06-06 03:40:00|3855.4|3851.4|3854.4|3850.4|3857.4|3853.4|3852.4|3848.4|149
1717645500000|2024-06-06 03:45:00|3853.9|3849.9|3857.9|3853.9|3860.4|3856.4|3852.4|3848.4|152
1717645800000|2024-06-06 03:50:00|3858.4|3854.4|3853.9|3849.9|3860.9|3856.9|3853.4|3849.4|229
1717646100000|2024-06-06 03:55:00|3853.4|3849.4|3855.4|3851.4|3855.4|3851.4|3852.4|3848.4|1233
1717646400000|2024-06-06 04:00:00|3857.9|3848.9|3857.8|3848.8|3858|3849|3857.8|3848.8|0
1717646700000|2024-06-06 04:05:00|3857.6|3848.6|3857.7|3848.7|3857.8|3848.8|3857.4|3848.4|0
1717647000000|2024-06-06 04:10:00|3857.8|3848.8|3857.3|3848.3|3857.8|3848.8|3857.3|3848.3|0
1717647300000|2024-06-06 04:15:00|3857.4|3848.4|3857.6|3848.6|3857.8|3848.8|3857.4|3848.4|0
1717647600000|2024-06-06 04:20:00|3857.5|3848.5|3857.2|3848.2|3857.5|3848.5|3857.1|3848.1|0
1717647900000|2024-06-06 04:25:00|3857.1|3848.1|3857.5|3848.5|3857.6|3848.6|3857.1|3848.1|0
1717648200000|2024-06-06 04:30:00|3857.6|3848.6|3857.2|3848.2|3857.6|3848.6|3857.2|3848.2|0
1717648500000|2024-06-06 04:35:00|3857.1|3848.1|3857.5|3848.5|3857.6|3848.6|3857.1|3848.1|0
1717648800000|2024-06-06 04:40:00|3857.4|3848.4|3857.4|3848.4|3857.4|3848.4|3857.3|3848.3|0
1717649100000|2024-06-06 04:45:00|3857.3|3848.3|3857.6|3848.6|3857.6|3848.6|3857.2|3848.2|0
1717649400000|2024-06-06 04:50:00|3857.4|3848.4|3857.6|3848.6|3857.6|3848.6|3857.4|3848.4|0
1717649700000|2024-06-06 04:55:00|3857.5|3848.5|3857.4|3848.4|3857.5|3848.5|3857.3|3848.3|0
1717650000000|2024-06-06 05:00:00|3853.9|3849.9|3855.4|3851.4|3858.4|3854.4|3849.4|3845.4|630
1717650300000|2024-06-06 05:05:00|3854.9|3850.9|3860.4|3856.4|3860.4|3856.4|3854.4|3850.4|366
1717650600000|2024-06-06 05:10:00|3859.9|3855.9|3851.4|3847.4|3863.4|3859.4|3848.9|3844.9|289
1717650900000|2024-06-06 05:15:00|3850.9|3846.9|3853.4|3849.4|3854.9|3850.9|3848.4|3844.4|509
1717651200000|2024-06-06 05:20:00|3852.4|3848.4|3841.4|3837.4|3853.4|3849.4|3839.4|3835.4|581
1717651500000|2024-06-06 05:25:00|3840.9|3836.9|3839.4|3835.4|3842.4|3838.4|3836.4|3832.4|637
1717651800000|2024-06-06 05:30:00|3838.4|3834.4|3832.4|3828.4|3840.4|3836.4|3831.4|3827.4|777
1717652100000|2024-06-06 05:35:00|3831.9|3827.9|3824.4|3820.4|3834.4|3830.4|3821.4|3817.4|803
1717652400000|2024-06-06 05:40:00|3825.4|3821.4|3814.4|3810.4|3825.9|3821.9|3814.4|3810.4|1079
1717652700000|2024-06-06 05:45:00|3815.4|3811.4|3820.4|3816.4|3821.9|3817.9|3811.4|3807.4|853
1717653000000|2024-06-06 05:50:00|3819.4|3815.4|3818.4|3814.4|3824.4|3820.4|3814.4|3810.4|449
1717653300000|2024-06-06 05:55:00|3819.4|3815.4|3819.4|3815.4|3825.4|3821.4|3818.4|3814.4|411
1717653600000|2024-06-06 06:00:00|3818.9|3814.9|3821.4|3817.4|3825.4|3821.4|3815.4|3811.4|440
1717653900000|2024-06-06 06:05:00|3822.4|3818.4|3827.4|3823.4|3829.4|3825.4|3822.4|3818.4|332
1717654200000|2024-06-06 06:10:00|3827.9|3823.9|3831.4|3827.4|3831.4|3827.4|3823.4|3819.4|464
1717654500000|2024-06-06 06:15:00|3830.9|3826.9|3825.9|3821.9|3831.4|3827.4|3825.4|3821.4|381
1717654800000|2024-06-06 06:20:00|3825.4|3821.4|3820.4|3816.4|3825.4|3821.4|3819.4|3815.4|414
1717655100000|2024-06-06 06:25:00|3819.9|3815.9|3818.4|3814.4|3820.4|3816.4|3815.4|3811.4|342
1717655400000|2024-06-06 06:30:00|3817.4|3813.4|3817.9|3813.9|3818.4|3814.4|3814.4|3810.4|234
1717655700000|2024-06-06 06:35:00|3817.4|3813.4|3823.9|3819.9|3823.9|3819.9|3815.4|3811.4|345
1717656000000|2024-06-06 06:40:00|3823.4|3819.4|3823.4|3819.4|3826.4|3822.4|3822.4|3818.4|270
1717656300000|2024-06-06 06:45:00|3824.4|3820.4|3817.4|3813.4|3826.4|3822.4|3817.4|3813.4|239
1717656600000|2024-06-06 06:50:00|3817.9|3813.9|3823.4|3819.4|3823.4|3819.4|3817.4|3813.4|220
1717656900000|2024-06-06 06:55:00|3822.9|3818.9|3827.9|3823.9|3829.4|3825.4|3822.4|3818.4|320
1717657200000|2024-06-06 07:00:00|3828.4|3824.4|3831.4|3827.4|3833.4|3829.4|3827.4|3823.4|389
1717657500000|2024-06-06 07:05:00|3830.4|3826.4|3831.4|3827.4|3832.9|3828.9|3828.9|3824.9|301
1717657800000|2024-06-06 07:10:00|3830.9|3826.9|3835.4|3831.4|3836.4|3832.4|3830.9|3826.9|312
1717658100000|2024-06-06 07:15:00|3834.4|3830.4|3836.9|3832.9|3838.4|3834.4|3833.9|3829.9|283
1717658400000|2024-06-06 07:20:00|3837.4|3833.4|3834.4|3830.4|3837.4|3833.4|3832.4|3828.4|256
1717658700000|2024-06-06 07:25:00|3833.4|3829.4|3828.9|3824.9|3834.4|3830.4|3828.4|3824.4|293
1717659000000|2024-06-06 07:30:00|3828.4|3824.4|3834.4|3830.4|3834.4|3830.4|3828.4|3824.4|174
1717659300000|2024-06-06 07:35:00|3834.9|3830.9|3836.4|3832.4|3837.4|3833.4|3834.4|3830.4|174
1717659600000|2024-06-06 07:40:00|3835.4|3831.4|3833.4|3829.4|3836.4|3832.4|3831.4|3827.4|225
1717659900000|2024-06-06 07:45:00|3832.9|3828.9|3832.4|3828.4|3834.4|3830.4|3831.4|3827.4|269
1717660200000|2024-06-06 07:50:00|3832.9|3828.9|3831.4|3827.4|3833.4|3829.4|3830.4|3826.4|465
1717660500000|2024-06-06 07:55:00|3831.9|3827.9|3836.4|3832.4|3837.4|3833.4|3831.4|3827.4|360
1717660800000|2024-06-06 08:00:00|3836.9|3832.9|3837.4|3833.4|3838.4|3834.4|3834.4|3830.4|885
1717661100000|2024-06-06 08:05:00|3836.9|3832.9|3839.4|3835.4|3839.4|3835.4|3836.4|3832.4|1174
1717661400000|2024-06-06 08:10:00|3839.9|3835.9|3844.4|3840.4|3844.4|3840.4|3839.4|3835.4|978
1717661700000|2024-06-06 08:15:00|3843.9|3839.9|3846.4|3842.4|3846.4|3842.4|3843.4|3839.4|528
1717662000000|2024-06-06 08:20:00|3845.9|3841.9|3842.4|3838.4|3845.9|3841.9|3840.9|3836.9|220
1717662300000|2024-06-06 08:25:00|3841.9|3837.9|3839.4|3835.4|3842.4|3838.4|3839.4|3835.4|253
1717662600000|2024-06-06 08:30:00|3842.8|3833.8|3842.5|3833.5|3842.8|3833.8|3842|3833|3
1717662900000|2024-06-06 08:35:00|3842.6|3833.6|3841.8|3832.8|3843|3834|3841.7|3832.7|0
1717663200000|2024-06-06 08:40:00|3841.9|3832.9|3840.8|3831.8|3841.9|3832.9|3840.6|3831.6|0
1717663500000|2024-06-06 08:45:00|3840.7|3831.7|3840|3831|3840.8|3831.8|3839.9|3830.9|0
1717663800000|2024-06-06 08:50:00|3839.9|3830.9|3841|3832|3841.1|3832.1|3839.8|3830.8|0
1717664100000|2024-06-06 08:55:00|3840.9|3831.9|3839.8|3830.8|3840.9|3831.9|3839.5|3830.5|0
1717664400000|2024-06-06 09:00:00|3839.7|3830.7|3840.2|3831.2|3840.6|3831.6|3839.7|3830.7|0
1717664700000|2024-06-06 09:05:00|3840.3|3831.3|3840.9|3831.9|3840.9|3831.9|3840.3|3831.3|0
1717665000000|2024-06-06 09:10:00|3841|3832|3840.6|3831.6|3841.1|3832.1|3840.4|3831.4|0
1717665300000|2024-06-06 09:15:00|3847.9|3840.9|3856.9|3849.9|3863.9|3855.9|3847.9|3840.9|435
1717665600000|2024-06-06 09:20:00|3857.9|3850.9|3856.9|3849.9|3859.9|3852.9|3854.9|3847.9|89
1717665900000|2024-06-06 09:25:00|3857.9|3850.9|3858.9|3850.9|3859.9|3851.9|3854.9|3847.9|86
1717666200000|2024-06-06 09:30:00|3857.9|3851.9|3854.9|3847.9|3859.9|3851.9|3854.9|3847.9|127
1717666500000|2024-06-06 09:35:00|3855.9|3848.9|3854.9|3846.9|3856.9|3848.9|3854.9|3846.9|73
1717666800000|2024-06-06 09:40:00|3853.9|3847.9|3854.9|3847.9|3855.9|3848.9|3853.9|3846.9|50
1717667100000|2024-06-06 09:45:00|3853.9|3846.9|3854.9|3847.9|3854.9|3847.9|3852.9|3845.9|70
1717667400000|2024-06-06 09:50:00|3855.9|3846.9|3855.9|3848.9|3856.9|3849.9|3853.9|3846.9|114
1717667700000|2024-06-06 09:55:00|3854.9|3847.9|3855.9|3848.9|3856.9|3849.9|3854.9|3847.9|49
1717668000000|2024-06-06 10:00:00|3854.9|3847.9|3854.9|3847.9|3855.9|3848.9|3852.9|3845.9|40
1717668300000|2024-06-06 10:05:00|3853.9|3846.9|3855.9|3847.9|3855.9|3848.9|3852.9|3845.9|49
1717668600000|2024-06-06 10:10:00|3854.9|3848.9|3853.9|3846.9|3855.9|3848.9|3853.9|3846.9|30
1717668900000|2024-06-06 10:15:00|3852.9|3845.9|3855.9|3848.9|3856.9|3848.9|3851.9|3844.9|42
1717669200000|2024-06-06 10:20:00|3854.9|3847.9|3853.9|3846.9|3854.9|3847.9|3853.9|3845.9|14
1717669500000|2024-06-06 10:25:00|3852.9|3845.9|3853.9|3845.9|3854.9|3847.9|3852.9|3845.9|18
1717669800000|2024-06-06 10:30:00|3854.9|3846.9|3854.9|3847.9|3855.9|3847.9|3853.9|3845.9|13
1717670100000|2024-06-06 10:35:00|3853.9|3846.9|3853.9|3846.9|3854.9|3847.9|3853.9|3846.9|15
1717670400000|2024-06-06 10:40:00|3854.9|3847.9|3849.9|3842.9|3854.9|3847.9|3849.9|3842.9|62
1717670700000|2024-06-06 10:45:00|3850.9|3843.9|3850.9|3843.9|3851.9|3843.9|3849.9|3842.9|11
1717671000000|2024-06-06 10:50:00|3851.9|3844.9|3851.9|3843.9|3851.9|3844.9|3850.9|3843.9|1
1717671300000|2024-06-06 10:55:00|3850.9|3844.9|3854.9|3847.9|3854.9|3847.9|3850.9|3844.9|10
1717671600000|2024-06-06 11:00:00|3853.9|3846.9|3857.9|3850.9|3857.9|3850.9|3852.9|3845.9|75
1717671900000|2024-06-06 11:05:00|3856.9|3849.9|3858.9|3851.9|3858.9|3851.9|3855.9|3847.9|22
1717672200000|2024-06-06 11:10:00|3859.9|3852.9|3859.9|3852.9|3861.9|3854.9|3859.9|3851.9|40
1717672500000|2024-06-06 11:15:00|3860.9|3853.9|3857.9|3850.9|3860.9|3853.9|3857.9|3850.9|21
1717672800000|2024-06-06 11:20:00|3858.9|3849.9|3857.9|3850.9|3858.9|3850.9|3856.9|3849.9|19
1717673100000|2024-06-06 11:25:00|3858.9|3851.9|3860.9|3853.9|3861.9|3853.9|3857.9|3851.9|16
1717673400000|2024-06-06 11:30:00|3859.9|3852.9|3857.9|3850.9|3859.9|3852.9|3857.9|3849.9|17
1717673700000|2024-06-06 11:35:00|3858.9|3849.9|3858.9|3850.9|3858.9|3851.9|3857.9|3849.9|9
1717674000000|2024-06-06 11:40:00|3857.9|3851.9|3860.9|3853.9|3860.9|3853.9|3857.9|3851.9|11
1717674300000|2024-06-06 11:45:00|3859.9|3852.9|3857.9|3850.9|3860.9|3852.9|3857.9|3850.9|10
1717674600000|2024-06-06 11:50:00|3858.9|3849.9|3856.9|3849.9|3858.9|3850.9|3855.9|3848.9|49
1717674900000|2024-06-06 11:55:00|3855.9|3848.9|3859.9|3852.9|3859.9|3852.9|3854.9|3847.9|64
1717675200000|2024-06-06 12:00:00|3860.9|3853.9|3860.9|3853.9|3861.9|3854.9|3858.9|3851.9|57
1717675500000|2024-06-06 12:05:00|3859.9|3852.9|3860.9|3852.9|3860.9|3853.9|3859.9|3852.9|17
1717675800000|2024-06-06 12:10:00|3859.9|3853.9|3859.9|3851.9|3861.9|3853.9|3858.9|3851.9|30
1717676100000|2024-06-06 12:15:00|3857.9|3849.9|3859.9|3851.9|3861.9|3854.9|3856.9|3849.9|38
1717676400000|2024-06-06 12:20:00|3858.9|3852.9|3859.9|3852.9|3859.9|3852.9|3857.9|3850.9|18
1717676700000|2024-06-06 12:25:00|3858.9|3851.9|3855.9|3848.9|3859.9|3851.9|3855.9|3848.9|38
1717677000000|2024-06-06 12:30:00|3856.9|3849.9|3854.9|3847.9|3862.9|3855.9|3854.9|3846.9|96
1717677300000|2024-06-06 12:35:00|3853.9|3846.9|3851.9|3843.9|3854.9|3847.9|3850.9|3843.9|49
1717677600000|2024-06-06 12:40:00|3850.9|3844.9|3851.9|3844.9|3851.9|3844.9|3848.9|3841.9|71
1717677900000|2024-06-06 12:45:00|3852.9|3845.9|3851.9|3844.9|3853.9|3845.9|3851.9|3844.9|49
1717678200000|2024-06-06 12:50:00|3850.9|3843.9|3853.9|3846.9|3853.9|3846.9|3850.9|3843.9|10
1717678500000|2024-06-06 12:55:00|3854.9|3847.9|3854.9|3847.9|3855.9|3848.9|3853.9|3846.9|35
1717678800000|2024-06-06 13:00:00|3855.9|3846.9|3852.9|3845.9|3855.9|3846.9|3852.9|3844.9|11
1717679100000|2024-06-06 13:05:00|3851.9|3844.9|3857.9|3850.9|3858.9|3851.9|3851.9|3844.9|46
1717679400000|2024-06-06 13:10:00|3856.9|3849.9|3855.9|3848.9|3857.9|3850.9|3854.9|3847.9|2
1717679700000|2024-06-06 13:15:00|3856.9|3849.9|3861.9|3853.9|3862.9|3854.9|3856.9|3849.9|90
1717680000000|2024-06-06 13:20:00|3860.9|3852.9|3865.9|3858.9|3866.9|3858.9|3860.9|3852.9|101
1717680300000|2024-06-06 13:25:00|3866.9|3857.9|3863.9|3856.9|3866.9|3858.9|3863.9|3855.9|40
1717680600000|2024-06-06 13:30:00|3864.9|3857.9|3845.9|3837.9|3865.9|3858.9|3843.9|3836.9|534
1717680900000|2024-06-06 13:35:00|3844.9|3838.9|3844.9|3836.9|3850.9|3843.9|3838.9|3831.9|293
1717681200000|2024-06-06 13:40:00|3845.9|3837.9|3844.9|3837.9|3850.9|3843.9|3843.9|3836.9|124
1717681500000|2024-06-06 13:45:00|3845.9|3838.9|3843.9|3836.9|3850.9|3842.9|3842.9|3835.9|121
1717681800000|2024-06-06 13:50:00|3844.9|3837.9|3845.9|3838.9|3848.9|3841.9|3841.9|3833.9|132
1717682100000|2024-06-06 13:55:00|3846.9|3839.9|3840.4|3834.4|3848.9|3841.9|3840.4|3833.9|134
1717682400000|2024-06-06 14:00:00|3840.9|3834.9|3847.4|3841.4|3848.4|3842.4|3840.9|3834.9|119
1717682700000|2024-06-06 14:05:00|3846.9|3840.9|3849.4|3843.4|3851.4|3845.4|3844.9|3838.9|95
1717683000000|2024-06-06 14:10:00|3848.4|3842.4|3846.4|3840.4|3848.4|3842.4|3845.4|3839.4|62
1717683300000|2024-06-06 14:15:00|3845.9|3839.9|3843.4|3837.4|3847.4|3841.4|3842.4|3836.4|70
1717683600000|2024-06-06 14:20:00|3843.9|3837.9|3842.4|3836.4|3843.9|3837.9|3839.9|3833.9|45
1717683900000|2024-06-06 14:25:00|3841.9|3835.9|3833.4|3827.4|3842.4|3836.4|3833.4|3827.4|93
1717684200000|2024-06-06 14:30:00|3832.4|3826.4|3834.4|3828.4|3834.4|3828.4|3828.4|3822.4|106
1717684500000|2024-06-06 14:35:00|3833.9|3827.9|3835.4|3829.4|3837.4|3831.4|3833.4|3827.4|41
1717684800000|2024-06-06 14:40:00|3834.9|3828.9|3838.4|3832.4|3838.4|3832.4|3834.4|3828.4|48
1717685100000|2024-06-06 14:45:00|3837.4|3831.4|3840.4|3834.4|3840.9|3834.9|3835.9|3829.9|78
1717685400000|2024-06-06 14:50:00|3839.9|3833.9|3838.4|3832.4|3842.4|3836.4|3838.4|3832.4|46
1717685700000|2024-06-06 14:55:00|3837.9|3831.9|3836.4|3830.4|3840.4|3834.4|3836.4|3830.4|34
1717686000000|2024-06-06 15:00:00|3836.9|3830.9|3838.4|3832.4|3840.4|3834.4|3836.4|3830.4|55
1717686300000|2024-06-06 15:05:00|3839.4|3833.4|3849.4|3843.4|3849.4|3843.4|3839.4|3833.4|143
1717686600000|2024-06-06 15:10:00|3849.9|3843.9|3845.4|3839.4|3850.4|3844.4|3845.4|3839.4|60
1717686900000|2024-06-06 15:15:00|3845.9|3839.9|3848.4|3842.4|3849.4|3843.4|3845.4|3839.4|17
1717687200000|2024-06-06 15:20:00|3848.9|3842.9|3849.4|3843.4|3851.4|3845.4|3848.4|3842.4|95
1717687500000|2024-06-06 15:25:00|3848.9|3842.9|3851.4|3845.4|3852.4|3846.4|3848.4|3842.4|85
1717687800000|2024-06-06 15:30:00|3850.4|3844.4|3856.4|3850.4|3856.9|3850.9|3849.4|3843.4|75
1717688100000|2024-06-06 15:35:00|3856.9|3850.9|3860.4|3854.4|3861.4|3855.4|3856.9|3850.9|73
1717688400000|2024-06-06 15:40:00|3860.9|3854.9|3856.4|3850.4|3863.4|3857.4|3856.4|3850.4|101
1717688700000|2024-06-06 15:45:00|3856.9|3850.9|3856.4|3850.4|3858.4|3852.4|3855.4|3849.4|20
1717689000000|2024-06-06 15:50:00|3855.9|3849.9|3857.4|3851.4|3859.4|3853.4|3855.4|3849.4|37
1717689300000|2024-06-06 15:55:00|3857.9|3851.9|3859.4|3853.4|3859.4|3853.4|3856.9|3850.9|13
1717689600000|2024-06-06 16:00:00|3858.9|3852.9|3862.4|3856.4|3863.4|3857.4|3858.4|3852.4|75
1717689900000|2024-06-06 16:05:00|3863.4|3857.4|3860.4|3854.4|3864.4|3858.4|3859.4|3853.4|17
1717690200000|2024-06-06 16:10:00|3859.9|3853.9|3859.4|3853.4|3860.4|3854.4|3855.9|3849.9|17
1717690500000|2024-06-06 16:15:00|3859.9|3853.9|3859.4|3853.4|3860.9|3854.9|3857.4|3851.4|23
1717690800000|2024-06-06 16:20:00|3860.4|3854.4|3860.4|3854.4|3861.4|3855.4|3858.9|3852.9|15
1717691100000|2024-06-06 16:25:00|3860.9|3854.9|3860.4|3854.4|3861.9|3855.9|3859.4|3853.4|6
1717691400000|2024-06-06 16:30:00|3859.9|3853.9|3855.4|3849.4|3860.4|3854.4|3854.9|3848.9|11
1717691700000|2024-06-06 16:35:00|3854.9|3848.9|3855.4|3849.4|3856.4|3850.4|3854.4|3848.4|23
1717692000000|2024-06-06 16:40:00|3854.9|3848.9|3854.4|3848.4|3855.9|3849.9|3853.4|3847.4|36
1717692300000|2024-06-06 16:45:00|3854.9|3848.9|3854.4|3848.4|3855.9|3849.9|3853.4|3847.4|15
1717692600000|2024-06-06 16:50:00|3853.9|3847.9|3854.4|3848.4|3854.4|3848.4|3852.4|3846.4|22
1717692900000|2024-06-06 16:55:00|3853.9|3847.9|3856.4|3850.4|3856.4|3850.4|3853.4|3847.4|43
1717693200000|2024-06-06 17:00:00|3855.9|3849.9|3856.4|3850.4|3856.4|3850.4|3854.4|3848.4|54
1717693500000|2024-06-06 17:05:00|3855.9|3849.9|3855.4|3849.4|3856.9|3850.9|3855.4|3849.4|20
1717693800000|2024-06-06 17:10:00|3856.4|3850.4|3857.4|3851.4|3857.4|3851.4|3855.9|3849.9|12
1717694100000|2024-06-06 17:15:00|3856.9|3850.9|3857.4|3851.4|3858.4|3852.4|3856.4|3850.4|14
1717694400000|2024-06-06 17:20:00|3856.4|3850.4|3859.9|3853.9|3860.4|3854.4|3856.4|3850.4|14
1717694700000|2024-06-06 17:25:00|3860.4|3854.4|3860.4|3854.4|3861.4|3855.4|3858.9|3852.9|5
1717695000000|2024-06-06 17:30:00|3860.9|3854.9|3861.4|3855.4|3862.4|3856.4|3860.4|3854.4|17
1717695300000|2024-06-06 17:35:00|3861.9|3855.9|3863.4|3857.4|3863.4|3857.4|3861.4|3855.4|2
1717695600000|2024-06-06 17:40:00|3863.9|3857.9|3863.4|3857.4|3864.4|3858.4|3862.9|3856.9|2
1717695900000|2024-06-06 17:45:00|3862.9|3856.9|3862.9|3856.9|3863.4|3857.4|3862.4|3856.4|3
1717696200000|2024-06-06 17:50:00|3863.4|3857.4|3860.9|3854.9|3863.4|3857.4|3860.4|3854.4|4
1717696500000|2024-06-06 17:55:00|3860.4|3854.4|3859.4|3853.4|3860.4|3854.4|3858.4|3852.4|4
1717696800000|2024-06-06 18:00:00|3858.9|3852.9|3856.4|3850.4|3860.4|3854.4|3856.4|3850.4|7
1717697100000|2024-06-06 18:05:00|3855.9|3849.9|3851.4|3845.4|3855.9|3849.9|3850.4|3844.4|23
1717697400000|2024-06-06 18:10:00|3850.9|3844.9|3853.4|3847.4|3853.9|3847.9|3850.9|3844.9|8
1717697700000|2024-06-06 18:15:00|3852.9|3846.9|3855.4|3849.4|3855.9|3849.9|3852.9|3846.9|8
1717698000000|2024-06-06 18:20:00|3855.9|3849.9|3855.9|3849.9|3857.4|3851.4|3855.4|3849.4|17
1717698300000|2024-06-06 18:25:00|3855.4|3849.4|3855.4|3849.4|3856.4|3850.4|3854.4|3848.4|9
1717698600000|2024-06-06 18:30:00|3854.9|3848.9|3855.4|3849.4|3856.4|3850.4|3854.4|3848.4|5
1717698900000|2024-06-06 18:35:00|3855.9|3849.9|3854.4|3848.4|3856.4|3850.4|3853.4|3847.4|14
1717699200000|2024-06-06 18:40:00|3854.9|3848.9|3856.4|3850.4|3857.4|3851.4|3854.9|3848.9|17
1717699500000|2024-06-06 18:45:00|3856.9|3850.9|3857.9|3851.9|3858.4|3852.4|3856.4|3850.4|5
1717699800000|2024-06-06 18:50:00|3858.4|3852.4|3858.9|3852.9|3859.4|3853.4|3857.4|3851.4|3
1717700100000|2024-06-06 18:55:00|3858.4|3852.4|3862.3|3853.3|3862.4|3856.4|3858.4|3852.4|59
1717700400000|2024-06-06 19:00:00|3861.9|3852.9|3861.9|3852.9|3862.4|3853.4|3861.2|3852.2|0
1717700700000|2024-06-06 19:05:00|3862|3853|3863|3854|3863.1|3854.1|3861.9|3852.9|0
1717701000000|2024-06-06 19:10:00|3863.1|3854.1|3860.6|3851.6|3863.3|3854.3|3860.5|3851.5|0
1717701300000|2024-06-06 19:15:00|3860.8|3851.8|3861.6|3852.6|3861.7|3852.7|3860.5|3851.5|0
1717701600000|2024-06-06 19:20:00|3861.5|3852.5|3860.6|3851.6|3861.6|3852.6|3859.8|3850.8|0
1717701900000|2024-06-06 19:25:00|3860.8|3851.8|3862.5|3853.5|3862.9|3853.9|3859.9|3850.9|0
1717702200000|2024-06-06 19:30:00|3862.4|3853.4|3861.4|3852.4|3862.7|3853.7|3861.1|3852.1|0
1717702500000|2024-06-06 19:35:00|3861.1|3852.1|3861.4|3852.4|3862.3|3853.3|3860.2|3851.2|0
1717702800000|2024-06-06 19:40:00|3861.1|3852.1|3860.4|3851.4|3861.4|3852.4|3859.7|3850.7|0
1717703100000|2024-06-06 19:45:00|3860.3|3851.3|3862.3|3853.3|3863.3|3854.3|3859.7|3850.7|0
1717703400000|2024-06-06 19:50:00|3862.7|3853.7|3862.2|3853.2|3863.3|3854.3|3860.9|3851.9|0
1717703700000|2024-06-06 19:55:00|3862.5|3853.5|3863.6|3854.6|3863.6|3854.6|3861.1|3852.1|0
1717704000000|2024-06-06 20:00:00|3863.2|3854.2|3860.7|3851.7|3863.2|3854.2|3859.8|3850.8|0
1717704300000|2024-06-06 20:05:00|3861|3852|3861.5|3852.5|3861.9|3852.9|3860.7|3851.7|0
1717704600000|2024-06-06 20:10:00|3861.6|3852.6|3861.3|3852.3|3861.9|3852.9|3861.2|3852.2|0
1717704900000|2024-06-06 20:15:00|3861.4|3852.4|3861.5|3852.5|3861.5|3852.5|3860.9|3851.9|0
1717705200000|2024-06-06 20:20:00|3861.3|3852.3|3861.7|3852.7|3861.9|3852.9|3861.3|3852.3|0
1717705500000|2024-06-06 20:25:00|3861.9|3852.9|3861.7|3852.7|3862|3853|3861.6|3852.6|0
1717705800000|2024-06-06 20:30:00|3861.9|3852.9|3861.9|3852.9|3861.9|3852.9|3861.6|3852.6|0
1717706100000|2024-06-06 20:35:00|3861.8|3852.8|3861.7|3852.7|3861.9|3852.9|3861.7|3852.7|0
1717706400000|2024-06-06 20:40:00|3861.6|3852.6|3861.2|3852.2|3861.6|3852.6|3861.2|3852.2|0
1717706700000|2024-06-06 20:45:00|3861|3852|3861|3852|3861.3|3852.3|3861|3852|0
1717707000000|2024-06-06 20:50:00|3861.1|3852.1|3861.1|3852.1|3861.5|3852.5|3861|3852|0
1717707300000|2024-06-06 20:55:00|3861.2|3852.2|3861.6|3852.6|3861.8|3852.8|3861.1|3852.1|0
1717707600000|2024-06-06 21:00:00|3861.7|3852.7|3861.3|3852.3|3861.8|3852.8|3861.2|3852.2|0
1717707900000|2024-06-06 21:05:00|3861.4|3852.4|3861.3|3852.3|3861.5|3852.5|3861.3|3852.3|0
1717708200000|2024-06-06 21:10:00|3861.2|3852.2|3861.1|3852.1|3861.3|3852.3|3861.1|3852.1|0
1717708500000|2024-06-06 21:15:00|3861.2|3852.2|3860.9|3851.9|3861.2|3852.2|3860.9|3851.9|0
1717708800000|2024-06-06 21:20:00|3860.8|3851.8|3861|3852|3861.1|3852.1|3860.8|3851.8|0
1717709100000|2024-06-06 21:25:00|3861.1|3852.1|3861.1|3852.1|3861.1|3852.1|3861.1|3852.1|0
1717709400000|2024-06-06 21:30:00|3861.2|3852.2|3861|3852|3861.2|3852.2|3861|3852|0
1717709700000|2024-06-06 21:35:00|3861.1|3852.1|3861.1|3852.1|3861.1|3852.1|3861|3852|0
1717710600000|2024-06-06 21:50:00|3861.2|3852.2|3861.1|3852.1|3861.2|3852.2|3861.1|3852.1|0
1717710900000|2024-06-06 21:55:00|3861.2|3852.2|3861.2|3852.2|3861.2|3852.2|3861.2|3852.2|0
1717711200000|2024-06-06 22:00:00|3861.1|3852.1|3861.3|3852.3|3861.6|3852.6|3860.7|3851.7|0
1717711500000|2024-06-06 22:05:00|3861.4|3852.4|3860.9|3851.9|3861.6|3852.6|3860.9|3851.9|0
1717711800000|2024-06-06 22:10:00|3861|3852|3861.5|3852.5|3861.6|3852.6|3861|3852|0
1717712100000|2024-06-06 22:15:00|3861.3|3852.3|3861.6|3852.6|3861.8|3852.8|3861.3|3852.3|0
1717712400000|2024-06-06 22:20:00|3861.7|3852.7|3861.6|3852.6|3861.8|3852.8|3861.5|3852.5|0
1717712700000|2024-06-06 22:25:00|3861.5|3852.5|3861.6|3852.6|3861.6|3852.6|3861.5|3852.5|0
1717713000000|2024-06-06 22:30:00|3861.7|3852.7|3861.8|3852.8|3861.9|3852.9|3861.6|3852.6|0
1717713300000|2024-06-06 22:35:00|3861.9|3852.9|3862.3|3853.3|3862.6|3853.6|3861.9|3852.9|0
1717713600000|2024-06-06 22:40:00|3862.4|3853.4|3862.8|3853.8|3862.8|3853.8|3862.4|3853.4|0
1717713900000|2024-06-06 22:45:00|3862.6|3853.6|3862.5|3853.5|3862.6|3853.6|3862.3|3853.3|0
1717714200000|2024-06-06 22:50:00|3862.4|3853.4|3864.3|3855.3|3864.3|3855.3|3862.3|3853.3|0
1717714500000|2024-06-06 22:55:00|3864.2|3855.2|3864.1|3855.1|3864.2|3855.2|3864.1|3855.1|0
1717714800000|2024-06-06 23:00:00|3864.3|3855.3|3863.8|3854.8|3864.3|3855.3|3863.7|3854.7|0
1717715100000|2024-06-06 23:05:00|3863.9|3854.9|3863.8|3854.8|3864|3855|3863.6|3854.6|0
1717715400000|2024-06-06 23:10:00|3863.9|3854.9|3864.1|3855.1|3864.3|3855.3|3863.8|3854.8|0
1717715700000|2024-06-06 23:15:00|3864.2|3855.2|3864.3|3855.3|3864.4|3855.4|3864.1|3855.1|0
1717716000000|2024-06-06 23:20:00|3864.1|3855.1|3864.3|3855.3|3864.3|3855.3|3864.1|3855.1|0
1717716300000|2024-06-06 23:25:00|3864.1|3855.1|3864.4|3855.4|3864.6|3855.6|3864.1|3855.1|0
1717716600000|2024-06-06 23:30:00|3864.3|3855.3|3864.1|3855.1|3864.4|3855.4|3864|3855|0
1717716900000|2024-06-06 23:35:00|3864|3855|3863.8|3854.8|3864.1|3855.1|3863.8|3854.8|0
1717717200000|2024-06-06 23:40:00|3863.7|3854.7|3863.8|3854.8|3864|3855|3863.7|3854.7|0
1717717500000|2024-06-06 23:45:00|3863.7|3854.7|3863.8|3854.8|3863.9|3854.9|3863.7|3854.7|0
1717717800000|2024-06-06 23:50:00|3863.9|3854.9|3863.8|3854.8|3864.2|3855.2|3863.7|3854.7|0
1717718100000|2024-06-06 23:55:00|3863.9|3854.9|3864|3855|3864.2|3855.2|3863.7|3854.7|0
1717718400000|2024-06-07 00:00:00|3864.1|3855.1|3864.6|3855.6|3864.7|3855.7|3864|3855|0
1717718700000|2024-06-07 00:05:00|3864.5|3855.5|3863.7|3854.7|3864.5|3855.5|3863.6|3854.6|0
1717719000000|2024-06-07 00:10:00|3863.6|3854.6|3863.9|3854.9|3864|3855|3863.6|3854.6|0
1717719300000|2024-06-07 00:15:00|3864|3855|3864|3855|3864.1|3855.1|3863.3|3854.3|0
1717719600000|2024-06-07 00:20:00|3864.1|3855.1|3864|3855|3864.1|3855.1|3863.7|3854.7|0
1717719900000|2024-06-07 00:25:00|3863.9|3854.9|3863.7|3854.7|3863.9|3854.9|3863.5|3854.5|0
1717720200000|2024-06-07 00:30:00|3863.5|3854.5|3863.6|3854.6|3863.8|3854.8|3863.4|3854.4|0
1717720500000|2024-06-07 00:35:00|3863.7|3854.7|3864.1|3855.1|3864.1|3855.1|3863.5|3854.5|0
1717720800000|2024-06-07 00:40:00|3863.8|3854.8|3864.5|3855.5|3864.5|3855.5|3863.8|3854.8|0
1717721100000|2024-06-07 00:45:00|3864.4|3855.4|3864.7|3855.7|3864.9|3855.9|3864.4|3855.4|0
1717721400000|2024-06-07 00:50:00|3864.9|3855.9|3864.7|3855.7|3864.9|3855.9|3864.5|3855.5|0
1717721700000|2024-06-07 00:55:00|3864.6|3855.6|3864.7|3855.7|3864.7|3855.7|3864.5|3855.5|0
1717722000000|2024-06-07 01:00:00|3864.9|3855.9|3864.6|3855.6|3865|3856|3864.5|3855.5|0
1717722300000|2024-06-07 01:05:00|3864.7|3855.7|3864.6|3855.6|3864.9|3855.9|3864.3|3855.3|0
1717722600000|2024-06-07 01:10:00|3864.7|3855.7|3866.7|3857.7|3866.9|3857.9|3864.7|3855.7|0
1717722900000|2024-06-07 01:15:00|3866.6|3857.6|3860.4|3856.4|3873.9|3869.9|3860.4|3856.4|470
1717723200000|2024-06-07 01:20:00|3859.9|3855.9|3853|3849|3862.4|3858.4|3853|3849|502
1717723500000|2024-06-07 01:25:00|3853.5|3849.5|3855|3851|3857|3853|3849|3845|340
1717723800000|2024-06-07 01:30:00|3855.5|3851.5|3822.5|3818.5|3857|3853|3806|3802|4573
1717724100000|2024-06-07 01:35:00|3823|3819|3828.5|3824.5|3835|3831|3818|3814|1628
1717724400000|2024-06-07 01:40:00|3829|3825|3830.5|3826.5|3849|3845|3827|3823|2661
1717724700000|2024-06-07 01:45:00|3831|3827|3825|3821|3839|3835|3823|3819|999
1717725000000|2024-06-07 01:50:00|3825.5|3821.5|3826.5|3822.5|3831|3827|3818|3814|940
1717725300000|2024-06-07 01:55:00|3827|3823|3816|3812|3827|3823|3813|3809|1008
1717725600000|2024-06-07 02:00:00|3815.5|3811.5|3815|3811|3818|3814|3808|3804|1231
1717725900000|2024-06-07 02:05:00|3815.5|3811.5|3801|3797|3817|3813|3793|3789|1838
1717726200000|2024-06-07 02:10:00|3800.5|3796.5|3810|3806|3818|3814|3799|3795|1342
1717726500000|2024-06-07 02:15:00|3810.5|3806.5|3802|3798|3812|3808|3795|3791|1202
1717726800000|2024-06-07 02:20:00|3801.5|3797.5|3810.5|3806.5|3812|3808|3800|3796|757
1717727100000|2024-06-07 02:25:00|3811|3807|3807|3803|3818|3814|3806|3802|724
1717727400000|2024-06-07 02:30:00|3806.5|3802.5|3788|3784|3808|3804|3788|3784|1097
1717727700000|2024-06-07 02:35:00|3789|3785|3794.5|3790.5|3795|3791|3786|3782|888
1717728000000|2024-06-07 02:40:00|3794|3790|3801.5|3797.5|3802|3798|3787|3783|816
1717728300000|2024-06-07 02:45:00|3801|3797|3800.5|3796.5|3803|3799|3795|3791|628
1717728600000|2024-06-07 02:50:00|3800|3796|3804|3800|3805|3801|3797|3793|511
1717728900000|2024-06-07 02:55:00|3803|3799|3791|3787|3804|3800|3791|3787|441
1717729200000|2024-06-07 03:00:00|3791.5|3787.5|3793|3789|3798|3794|3790|3786|479
1717729500000|2024-06-07 03:05:00|3793.5|3789.5|3786|3782|3796|3792|3780|3776|882
1717729800000|2024-06-07 03:10:00|3785.5|3781.5|3777|3773|3787|3783|3775|3771|1003
1717730100000|2024-06-07 03:15:00|3777.5|3773.5|3776|3772|3783|3779|3774|3770|732
1717730400000|2024-06-07 03:20:00|3775|3771|3781.5|3777.5|3785|3781|3773|3769|823
1717730700000|2024-06-07 03:25:00|3782|3778|3780|3776|3785|3781|3775|3771|594
1717731000000|2024-06-07 03:30:00|3779|3775|3785|3781|3785.5|3781.5|3776|3772|227
1717731300000|2024-06-07 03:35:00|3784.5|3780.5|3783|3779|3787|3783|3782|3778|239
1717731600000|2024-06-07 03:40:00|3782|3778|3787|3783|3787|3783|3781|3777|140
1717731900000|2024-06-07 03:45:00|3786|3782|3788|3784|3789.5|3785.5|3785|3781|173
1717732200000|2024-06-07 03:50:00|3787|3783|3785.5|3781.5|3788|3784|3784|3780|99
1717732500000|2024-06-07 03:55:00|3785|3781|3783.5|3779.5|3786|3782|3782|3778|110
1717732800000|2024-06-07 04:00:00|3784|3780|3786.3|3777.3|3786.3|3780|3784|3777|0
1717733100000|2024-06-07 04:05:00|3786.4|3777.4|3786.4|3777.4|3786.4|3777.4|3786.3|3777.3|0
1717733400000|2024-06-07 04:10:00|3786.5|3777.5|3787|3778|3787|3778|3786.5|3777.5|0
1717733700000|2024-06-07 04:15:00|3787.1|3778.1|3787.1|3778.1|3787.1|3778.1|3787.1|3778.1|0
1717734000000|2024-06-07 04:20:00|3787.3|3778.3|3786.9|3777.9|3787.3|3778.3|3786.9|3777.9|0
1717734300000|2024-06-07 04:25:00|3787|3778|3787.5|3778.5|3787.5|3778.5|3787|3778|0
1717734600000|2024-06-07 04:30:00|3787.6|3778.6|3786.8|3777.8|3787.8|3778.8|3786.8|3777.8|0
1717734900000|2024-06-07 04:35:00|3786.7|3777.7|3786.9|3777.9|3786.9|3777.9|3786.7|3777.7|0
1717735200000|2024-06-07 04:40:00|3787.1|3778.1|3786.9|3777.9|3787.1|3778.1|3786.8|3777.8|0
1717735500000|2024-06-07 04:45:00|3787|3778|3787.2|3778.2|3787.2|3778.2|3786.9|3777.9|0
1717735800000|2024-06-07 04:50:00|3787.3|3778.3|3787.4|3778.4|3787.4|3778.4|3787.3|3778.3|0
1717736100000|2024-06-07 04:55:00|3787.5|3778.5|3787.5|3778.5|3787.6|3778.6|3787.4|3778.4|0
1717736400000|2024-06-07 05:00:00|3787.4|3778.4|3785|3781|3789|3785|3780|3776|640
1717736700000|2024-06-07 05:05:00|3784.5|3780.5|3790.5|3786.5|3794|3790|3782|3778|641
1717737000000|2024-06-07 05:10:00|3791|3787|3784|3780|3792|3788|3783|3779|300
1717737300000|2024-06-07 05:15:00|3783|3779|3778.5|3774.5|3783.5|3779.5|3777|3773|322
1717737600000|2024-06-07 05:20:00|3778|3774|3778|3774|3783|3779|3776|3772|318
1717737900000|2024-06-07 05:25:00|3777.5|3773.5|3778.5|3774.5|3783|3779|3776|3772|243
1717738200000|2024-06-07 05:30:00|3778|3774|3776|3772|3782.5|3778.5|3775|3771|261
1717738500000|2024-06-07 05:35:00|3775.5|3771.5|3772|3768|3778|3774|3772|3768|402
1717738800000|2024-06-07 05:40:00|3771|3767|3770|3766|3772|3768|3767|3763|597
1717739100000|2024-06-07 05:45:00|3769|3765|3757|3753|3769.5|3765.5|3755|3751|1227
1717739400000|2024-06-07 05:50:00|3756.5|3752.5|3759|3755|3764|3760|3754|3750|1332
1717739700000|2024-06-07 05:55:00|3758|3754|3768|3764|3769|3765|3757.5|3753.5|566
1717740000000|2024-06-07 06:00:00|3767|3763|3775|3771|3775|3771|3762|3758|697
1717740300000|2024-06-07 06:05:00|3776|3772|3775.5|3771.5|3777|3773|3769|3765|461
1717740600000|2024-06-07 06:10:00|3775|3771|3775|3771|3780|3776|3773|3769|422
1717740900000|2024-06-07 06:15:00|3776|3772|3773|3769|3776.5|3772.5|3770|3766|448
1717741200000|2024-06-07 06:20:00|3773.5|3769.5|3771|3767|3776|3772|3768|3764|443
1717741500000|2024-06-07 06:25:00|3770.5|3766.5|3773|3769|3774|3770|3768|3764|396
1717741800000|2024-06-07 06:30:00|3773.5|3769.5|3769|3765|3776|3772|3769|3765|312
1717742100000|2024-06-07 06:35:00|3769.5|3765.5|3768|3764|3772|3768|3766|3762|345
1717742400000|2024-06-07 06:40:00|3767.5|3763.5|3763|3759|3767.5|3763.5|3760|3756|556
1717742700000|2024-06-07 06:45:00|3763.5|3759.5|3768|3764|3769|3765|3763.5|3759.5|351
1717743000000|2024-06-07 06:50:00|3769|3765|3769.5|3765.5|3771|3767|3767|3763|437
1717743300000|2024-06-07 06:55:00|3770|3766|3770|3766|3772|3768|3768|3764|518
1717743600000|2024-06-07 07:00:00|3770.5|3766.5|3768|3764|3772|3768|3767|3763|314
1717743900000|2024-06-07 07:05:00|3768.5|3764.5|3769.5|3765.5|3770|3766|3767|3763|250
1717744200000|2024-06-07 07:10:00|3769|3765|3775|3771|3775|3771|3769|3765|295
1717744500000|2024-06-07 07:15:00|3774|3770|3774|3770|3776|3772|3774|3770|237
1717744800000|2024-06-07 07:20:00|3773|3769|3774|3770|3776|3772|3771|3767|337
1717745100000|2024-06-07 07:25:00|3773|3769|3772|3768|3773|3769|3770|3766|306
1717745400000|2024-06-07 07:30:00|3771.5|3767.5|3767|3763|3772|3768|3767|3763|434
1717745700000|2024-06-07 07:35:00|3766.5|3762.5|3768|3764|3768|3764|3765|3761|450
1717746000000|2024-06-07 07:40:00|3769|3765|3768|3764|3771|3767|3767|3763|443
1717746300000|2024-06-07 07:45:00|3767.5|3763.5|3765|3761|3767.5|3763.5|3764|3760|540
1717746600000|2024-06-07 07:50:00|3764.5|3760.5|3762|3758|3764.5|3760.5|3762|3758|738
1717746900000|2024-06-07 07:55:00|3761.5|3757.5|3763|3759|3763.5|3759.5|3761|3757|803
1717747200000|2024-06-07 08:00:00|3762.1|3758.1|3764.1|3760.1|3768.1|3764.1|3762.1|3758.1|1289
1717747500000|2024-06-07 08:05:00|3765.1|3761.1|3767.1|3763.1|3770.1|3766.1|3762.1|3758.1|2831
1717747800000|2024-06-07 08:10:00|3767.6|3763.6|3768.1|3764.1|3770.1|3766.1|3766.1|3762.1|1502
1717748100000|2024-06-07 08:15:00|3769.1|3765.1|3766.1|3762.1|3769.6|3765.6|3765.1|3761.1|1242
1717748400000|2024-06-07 08:20:00|3765.6|3761.6|3766.1|3762.1|3768.1|3764.1|3765.1|3761.1|1183
1717748700000|2024-06-07 08:25:00|3765.6|3761.6|3765.6|3761.6|3767.1|3763.1|3763.6|3759.6|1190
1717749000000|2024-06-07 08:30:00|3768.4|3759.4|3768.2|3759.2|3768.4|3759.4|3767.4|3758.4|0
1717749300000|2024-06-07 08:35:00|3768|3759|3767|3758|3768.2|3759.2|3767|3758|0
1717749600000|2024-06-07 08:40:00|3767.1|3758.1|3767|3758|3767.4|3758.4|3766.9|3757.9|0
1717749900000|2024-06-07 08:45:00|3767.1|3758.1|3766.2|3757.2|3767.3|3758.3|3766.2|3757.2|0
1717750200000|2024-06-07 08:50:00|3766.1|3757.1|3760.8|3751.8|3766.2|3757.2|3760.6|3751.6|0
1717750500000|2024-06-07 08:55:00|3760.7|3751.7|3761.4|3752.4|3761.4|3752.4|3760.5|3751.5|0
1717750800000|2024-06-07 09:00:00|3761.3|3752.3|3761.6|3752.6|3762.2|3753.2|3761.3|3752.3|0
1717751100000|2024-06-07 09:05:00|3761.8|3752.8|3761.1|3752.1|3761.9|3752.9|3760.6|3751.6|0
1717751400000|2024-06-07 09:10:00|3761.2|3752.2|3761.3|3752.3|3761.4|3752.4|3760.6|3751.6|0
1717751700000|2024-06-07 09:15:00|3761.2|3752.2|3759.6|3752.6|3767.6|3759.6|3758.6|3750.6|172
1717752000000|2024-06-07 09:20:00|3758.6|3751.6|3757.6|3750.6|3759.6|3752.6|3757.6|3750.6|39
1717752300000|2024-06-07 09:25:00|3756.6|3749.6|3758.6|3751.6|3759.6|3752.6|3756.6|3749.6|38
1717752600000|2024-06-07 09:30:00|3757.6|3750.6|3755.6|3748.6|3758.6|3750.6|3755.6|3748.6|44
1717752900000|2024-06-07 09:35:00|3756.6|3749.6|3758.6|3751.6|3759.6|3752.6|3756.6|3749.6|22
1717753200000|2024-06-07 09:40:00|3759.6|3752.6|3757.6|3750.6|3759.6|3752.6|3757.6|3749.6|27
1717753500000|2024-06-07 09:45:00|3758.6|3751.6|3759.6|3752.6|3760.6|3753.6|3757.6|3750.6|10
1717753800000|2024-06-07 09:50:00|3758.6|3751.6|3757.6|3749.6|3759.6|3752.6|3756.6|3749.6|6
1717754100000|2024-06-07 09:55:00|3756.6|3748.6|3757.6|3750.6|3757.6|3750.6|3756.6|3748.6|1
1717754400000|2024-06-07 10:00:00|3756.6|3749.6|3758.6|3751.6|3759.6|3752.6|3756.6|3749.6|11
1717754700000|2024-06-07 10:05:00|3759.6|3752.6|3757.6|3750.6|3759.6|3752.6|3756.6|3749.6|14
1717755000000|2024-06-07 10:10:00|3758.6|3751.6|3759.6|3752.6|3759.6|3752.6|3757.6|3750.6|2
1717755300000|2024-06-07 10:15:00|3758.6|3751.6|3758.6|3751.6|3759.6|3752.6|3757.6|3750.6|15
1717755600000|2024-06-07 10:20:00|3759.6|3752.6|3759.6|3752.6|3760.6|3753.6|3758.6|3751.6|25
1717755900000|2024-06-07 10:25:00|3758.6|3751.6|3759.6|3752.6|3760.6|3752.6|3758.6|3751.6|5
1717756200000|2024-06-07 10:30:00|3758.6|3751.6|3759.6|3752.6|3759.6|3752.6|3758.6|3751.6|1
1717756500000|2024-06-07 10:35:00|3758.6|3751.6|3759.6|3752.6|3760.6|3753.6|3758.6|3751.6|1
1717756800000|2024-06-07 10:40:00|3760.6|3753.6|3757.6|3750.6|3761.6|3753.6|3757.6|3750.6|15
1717757100000|2024-06-07 10:45:00|3756.6|3749.6|3755.6|3748.6|3757.6|3750.6|3755.6|3748.6|20
1717757400000|2024-06-07 10:50:00|3756.6|3749.6|3756.6|3749.6|3757.6|3750.6|3756.6|3748.6|37
1717757700000|2024-06-07 10:55:00|3757.6|3748.6|3755.6|3748.6|3757.6|3749.6|3755.6|3748.6|14
1717758000000|2024-06-07 11:00:00|3756.6|3749.6|3756.6|3749.6|3757.6|3750.6|3755.6|3748.6|27
1717758300000|2024-06-07 11:05:00|3755.6|3748.6|3756.6|3749.6|3757.6|3750.6|3755.6|3748.6|44
1717758600000|2024-06-07 11:10:00|3755.6|3748.6|3760.6|3753.6|3765.6|3756.6|3755.6|3747.6|254
1717758900000|2024-06-07 11:15:00|3761.6|3751.6|3757.6|3750.6|3761.6|3753.6|3756.6|3749.6|95
1717759200000|2024-06-07 11:20:00|3758.6|3751.6|3756.6|3748.6|3759.6|3751.6|3752.6|3745.6|118
1717759500000|2024-06-07 11:25:00|3755.6|3749.6|3757.6|3750.6|3758.6|3751.6|3755.6|3747.6|7
1717759800000|2024-06-07 11:30:00|3760.6|3749.6|3764.6|3756.6|3766.6|3759.6|3758.6|3749.6|36
1717760100000|2024-06-07 11:35:00|3765.6|3757.6|3769.6|3761.6|3770.6|3763.6|3764.6|3757.6|49
1717760400000|2024-06-07 11:40:00|3768.6|3762.6|3769.6|3761.6|3771.6|3764.6|3768.6|3761.6|7
1717760700000|2024-06-07 11:45:00|3768.6|3760.6|3766.6|3759.6|3769.6|3761.6|3765.6|3758.6|16
1717761000000|2024-06-07 11:50:00|3767.6|3760.6|3767.6|3760.6|3769.6|3762.6|3767.6|3760.6|10
1717761300000|2024-06-07 11:55:00|3766.6|3759.6|3767.6|3760.6|3767.6|3760.6|3766.6|3759.6|7
1717761600000|2024-06-07 12:00:00|3766.6|3759.6|3768.6|3760.6|3769.6|3761.6|3766.6|3758.6|6
1717761900000|2024-06-07 12:05:00|3767.6|3761.6|3772.6|3765.6|3773.6|3765.6|3767.6|3760.6|12
1717762200000|2024-06-07 12:10:00|3773.6|3766.6|3772.6|3765.6|3773.6|3766.6|3772.6|3764.6|13
1717762500000|2024-06-07 12:15:00|3771.6|3764.6|3772.6|3764.6|3772.6|3765.6|3771.6|3763.6|7
1717762800000|2024-06-07 12:20:00|3773.6|3765.6|3774.6|3766.6|3774.6|3767.6|3772.6|3764.6|33
1717763100000|2024-06-07 12:25:00|3773.6|3767.6|3775.6|3766.6|3775.6|3768.6|3771.6|3763.6|69
1717763400000|2024-06-07 12:30:00|3774.6|3767.6|3745.6|3737.6|3777.6|3770.6|3739.6|3731.6|615
1717763700000|2024-06-07 12:35:00|3744.6|3736.6|3739.6|3732.6|3746.6|3738.6|3737.6|3730.6|145
1717764000000|2024-06-07 12:40:00|3738.6|3731.6|3731.6|3723.6|3739.6|3731.6|3731.6|3723.6|161
1717764300000|2024-06-07 12:45:00|3730.6|3722.6|3738.6|3731.6|3739.6|3732.6|3728.6|3721.6|147
1717764600000|2024-06-07 12:50:00|3739.6|3732.6|3733.6|3726.6|3743.6|3736.6|3733.6|3726.6|136
1717764900000|2024-06-07 12:55:00|3734.6|3727.6|3739.6|3731.6|3739.6|3732.6|3732.6|3725.6|120
1717765200000|2024-06-07 13:00:00|3738.6|3730.6|3740.6|3732.6|3740.6|3733.6|3735.6|3728.6|32
1717765500000|2024-06-07 13:05:00|3739.6|3733.6|3745.6|3737.6|3745.6|3738.6|3739.6|3733.6|75
1717765800000|2024-06-07 13:10:00|3744.6|3738.6|3740.6|3733.6|3745.6|3738.6|3740.6|3733.6|37
1717766100000|2024-06-07 13:15:00|3741.6|3734.6|3747.6|3740.6|3748.6|3741.6|3740.6|3733.6|33
1717766400000|2024-06-07 13:20:00|3746.6|3739.6|3748.6|3741.6|3748.6|3741.6|3745.6|3737.6|20
1717766700000|2024-06-07 13:25:00|3749.6|3742.6|3748.6|3741.6|3749.6|3742.6|3746.6|3739.6|100
1717767000000|2024-06-07 13:30:00|3747.6|3740.6|3745.6|3738.6|3757.6|3750.6|3744.6|3736.6|384
1717767300000|2024-06-07 13:35:00|3746.6|3739.6|3756.6|3749.6|3757.6|3750.6|3746.6|3739.6|176
1717767600000|2024-06-07 13:40:00|3755.6|3748.6|3759.6|3752.6|3761.6|3754.6|3752.6|3745.6|189
1717767900000|2024-06-07 13:45:00|3758.6|3751.6|3753.6|3746.6|3761.6|3754.6|3753.6|3746.6|173
1717768200000|2024-06-07 13:50:00|3754.6|3747.6|3753.6|3746.6|3759.6|3751.6|3751.6|3743.6|163
1717768500000|2024-06-07 13:55:00|3752.6|3745.6|3756.1|3750.1|3758.6|3751.6|3750.6|3743.6|95
1717768800000|2024-06-07 14:00:00|3756.6|3750.6|3760.1|3754.1|3761.1|3755.1|3754.1|3748.1|139
1717769100000|2024-06-07 14:05:00|3759.6|3753.6|3757.6|3751.6|3761.1|3755.1|3755.6|3749.6|141
1717769400000|2024-06-07 14:10:00|3757.1|3751.1|3751.1|3745.1|3758.1|3752.1|3750.1|3744.1|157
1717769700000|2024-06-07 14:15:00|3751.6|3745.6|3755.1|3749.1|3756.1|3750.1|3748.1|3742.1|136
1717770000000|2024-06-07 14:20:00|3754.6|3748.6|3749.1|3743.1|3755.1|3749.1|3748.6|3742.6|137
1717770300000|2024-06-07 14:25:00|3749.6|3743.6|3753.1|3747.1|3755.1|3749.1|3749.1|3743.1|31
1717770600000|2024-06-07 14:30:00|3752.6|3746.6|3748.1|3742.1|3752.6|3746.6|3747.6|3741.6|25
1717770900000|2024-06-07 14:35:00|3747.6|3741.6|3752.1|3746.1|3752.1|3746.1|3747.1|3741.1|33
1717771200000|2024-06-07 14:40:00|3751.6|3745.6|3751.1|3745.1|3754.1|3748.1|3750.1|3744.1|101
1717771500000|2024-06-07 14:45:00|3752.1|3746.1|3749.1|3743.1|3752.6|3746.6|3749.1|3743.1|96
1717771800000|2024-06-07 14:50:00|3749.6|3743.6|3748.1|3742.1|3749.6|3743.6|3745.1|3739.1|119
1717772100000|2024-06-07 14:55:00|3747.6|3741.6|3745.1|3739.1|3747.6|3741.6|3743.1|3737.1|69
1717772400000|2024-06-07 15:00:00|3744.1|3738.1|3743.1|3737.1|3744.1|3738.1|3741.1|3735.1|41
1717772700000|2024-06-07 15:05:00|3743.6|3737.6|3744.1|3738.1|3745.1|3739.1|3742.1|3736.1|44
1717773000000|2024-06-07 15:10:00|3743.6|3737.6|3745.1|3739.1|3745.1|3739.1|3743.1|3737.1|38
1717773300000|2024-06-07 15:15:00|3744.6|3738.6|3741.1|3735.1|3745.6|3739.6|3739.6|3733.6|38
1717773600000|2024-06-07 15:20:00|3740.6|3734.6|3742.1|3736.1|3742.6|3736.6|3740.1|3734.1|15
1717773900000|2024-06-07 15:25:00|3742.6|3736.6|3739.6|3733.6|3743.1|3737.1|3739.1|3733.1|31
1717774200000|2024-06-07 15:30:00|3739.1|3733.1|3740.1|3734.1|3741.1|3735.1|3739.1|3733.1|48
1717774500000|2024-06-07 15:35:00|3739.6|3733.6|3740.1|3734.1|3741.1|3735.1|3739.1|3733.1|118
1717774800000|2024-06-07 15:40:00|3740.6|3734.6|3740.1|3734.1|3741.1|3735.1|3740.1|3734.1|102
1717775100000|2024-06-07 15:45:00|3739.6|3733.6|3741.1|3735.1|3743.1|3737.1|3739.1|3733.1|137
1717775400000|2024-06-07 15:50:00|3740.6|3734.6|3741.1|3735.1|3742.1|3736.1|3740.1|3734.1|73
1717775700000|2024-06-07 15:55:00|3740.6|3734.6|3739.1|3733.1|3741.6|3735.6|3738.1|3732.1|29
1717776000000|2024-06-07 16:00:00|3738.6|3732.6|3739.6|3733.6|3740.1|3734.1|3737.1|3731.1|16
1717776300000|2024-06-07 16:05:00|3739.1|3733.1|3738.1|3732.1|3740.1|3734.1|3737.1|3731.1|22
1717776600000|2024-06-07 16:10:00|3738.6|3732.6|3736.1|3730.1|3738.6|3732.6|3736.1|3730.1|10
1717776900000|2024-06-07 16:15:00|3735.1|3729.1|3736.1|3730.1|3738.1|3732.1|3735.1|3729.1|50
1717777200000|2024-06-07 16:20:00|3735.6|3729.6|3734.1|3728.1|3736.1|3730.1|3734.1|3728.1|21
1717777500000|2024-06-07 16:25:00|3733.6|3727.6|3733.1|3727.1|3734.1|3728.1|3733.1|3727.1|45
1717777800000|2024-06-07 16:30:00|3734.1|3728.1|3725.1|3719.1|3734.1|3728.1|3724.1|3718.1|126
1717778100000|2024-06-07 16:35:00|3726.1|3720.1|3725.1|3719.1|3727.1|3721.1|3723.1|3717.1|51
1717778400000|2024-06-07 16:40:00|3725.6|3719.6|3722.1|3716.1|3726.1|3720.1|3721.6|3715.6|136
1717778700000|2024-06-07 16:45:00|3721.6|3715.6|3718.1|3712.1|3721.6|3715.6|3717.1|3711.1|67
1717779000000|2024-06-07 16:50:00|3719.1|3713.1|3719.1|3713.1|3720.1|3714.1|3717.1|3711.1|27
1717779300000|2024-06-07 16:55:00|3719.6|3713.6|3720.1|3714.1|3720.1|3714.1|3718.1|3712.1|15
1717779600000|2024-06-07 17:00:00|3719.6|3713.6|3716.1|3710.1|3719.6|3713.6|3715.1|3709.1|42
1717779900000|2024-06-07 17:05:00|3715.6|3709.6|3715.6|3709.6|3716.1|3710.1|3714.1|3708.1|20
1717780200000|2024-06-07 17:10:00|3716.1|3710.1|3715.1|3709.1|3716.6|3710.6|3714.6|3708.6|56
1717780500000|2024-06-07 17:15:00|3716.1|3710.1|3719.1|3713.1|3719.1|3713.1|3715.6|3709.6|55
1717780800000|2024-06-07 17:20:00|3718.6|3712.6|3722.1|3716.1|3722.1|3716.1|3718.1|3712.1|27
1717781100000|2024-06-07 17:25:00|3721.1|3715.1|3719.1|3713.1|3722.1|3716.1|3719.1|3713.1|31
1717781400000|2024-06-07 17:30:00|3718.6|3712.6|3719.1|3713.1|3720.1|3714.1|3717.1|3711.1|18
1717781700000|2024-06-07 17:35:00|3719.6|3713.6|3720.1|3714.1|3720.1|3714.1|3717.1|3711.1|31
1717782000000|2024-06-07 17:40:00|3719.1|3713.1|3719.1|3713.1|3720.1|3714.1|3717.1|3711.1|49
1717782300000|2024-06-07 17:45:00|3720.1|3714.1|3720.6|3714.6|3721.1|3715.1|3720.1|3714.1|38
1717782600000|2024-06-07 17:50:00|3721.1|3715.1|3720.6|3714.6|3722.1|3716.1|3719.1|3713.1|75
1717782900000|2024-06-07 17:55:00|3720.1|3714.1|3718.1|3712.1|3720.1|3714.1|3718.1|3712.1|54
1717783200000|2024-06-07 18:00:00|3717.1|3711.1|3715.1|3709.1|3718.1|3712.1|3712.1|3706.1|141
1717783500000|2024-06-07 18:05:00|3715.6|3709.6|3715.1|3709.1|3716.1|3710.1|3713.6|3707.6|46
1717783800000|2024-06-07 18:10:00|3715.6|3709.6|3713.1|3707.1|3716.1|3710.1|3712.1|3706.1|49
1717784100000|2024-06-07 18:15:00|3713.6|3707.6|3713.1|3707.1|3714.6|3708.6|3712.6|3706.6|81
1717784400000|2024-06-07 18:20:00|3712.6|3706.6|3713.1|3707.1|3715.1|3709.1|3712.1|3706.1|58
1717784700000|2024-06-07 18:25:00|3713.6|3707.6|3714.1|3708.1|3715.1|3709.1|3713.1|3707.1|35
1717785000000|2024-06-07 18:30:00|3713.1|3707.1|3714.1|3708.1|3715.1|3709.1|3713.1|3707.1|44
1717785300000|2024-06-07 18:35:00|3713.6|3707.6|3715.1|3709.1|3715.6|3709.6|3713.6|3707.6|67
1717785600000|2024-06-07 18:40:00|3715.6|3709.6|3715.1|3709.1|3716.1|3710.1|3715.1|3709.1|32
1717785900000|2024-06-07 18:45:00|3715.6|3709.6|3716.1|3710.1|3716.1|3710.1|3715.1|3709.1|80
1717786200000|2024-06-07 18:50:00|3716.6|3710.6|3717.1|3711.1|3718.1|3712.1|3716.1|3710.1|74
1717786500000|2024-06-07 18:55:00|3717.6|3711.6|3719.1|3710.1|3719.2|3712.1|3715.6|3709.6|148
1717786800000|2024-06-07 19:00:00|3718.1|3709.1|3718.9|3709.9|3720.1|3711.1|3715.8|3706.8|0
1717787100000|2024-06-07 19:05:00|3718.7|3709.7|3716|3707|3719|3710|3715.6|3706.6|0
1717787400000|2024-06-07 19:10:00|3716.1|3707.1|3714.4|3705.4|3717.5|3708.5|3712|3703|0
1717787700000|2024-06-07 19:15:00|3714.5|3705.5|3713.6|3704.6|3716.5|3707.5|3712.9|3703.9|0
1717788000000|2024-06-07 19:20:00|3713.4|3704.4|3713.8|3704.8|3715|3706|3711.5|3702.5|0
1717788300000|2024-06-07 19:25:00|3713.7|3704.7|3716.5|3707.5|3717.2|3708.2|3712.9|3703.9|0
1717788600000|2024-06-07 19:30:00|3716|3707|3715.8|3706.8|3717.2|3708.2|3715|3706|0
1717788900000|2024-06-07 19:35:00|3715.5|3706.5|3714.4|3705.4|3716.3|3707.3|3713.9|3704.9|0
1717789200000|2024-06-07 19:40:00|3714.5|3705.5|3714.8|3705.8|3715.8|3706.8|3713.4|3704.4|0
1717789500000|2024-06-07 19:45:00|3714.6|3705.6|3712.7|3703.7|3714.6|3705.6|3712.1|3703.1|0
1717789800000|2024-06-07 19:50:00|3711.9|3702.9|3713.1|3704.1|3714.5|3705.5|3711|3702|0
1717790100000|2024-06-07 19:55:00|3714.1|3705.1|3712.4|3703.4|3715.1|3706.1|3711.2|3702.2|0
1717790400000|2024-06-07 20:00:00|3713.8|3704.8|3712.7|3703.7|3713.9|3704.9|3711.8|3702.8|0
1717790700000|2024-06-07 20:05:00|3712.8|3703.8|3711.8|3702.8|3713.2|3704.2|3711.8|3702.8|0
1717791000000|2024-06-07 20:10:00|3711.9|3702.9|3711.3|3702.3|3712.2|3703.2|3710.9|3701.9|0
1717791300000|2024-06-07 20:15:00|3711.2|3702.2|3711.4|3702.4|3711.6|3702.6|3710.9|3701.9|0
1717791600000|2024-06-07 20:20:00|3711.3|3702.3|3711.3|3702.3|3711.7|3702.7|3711.2|3702.2|0
1717791900000|2024-06-07 20:25:00|3711.4|3702.4|3711.3|3702.3|3711.6|3702.6|3711.2|3702.2|0
1717792200000|2024-06-07 20:30:00|3711.2|3702.2|3711.3|3702.3|3711.3|3702.3|3710.9|3701.9|0
1717792500000|2024-06-07 20:35:00|3711.4|3702.4|3711.3|3702.3|3711.9|3702.9|3711.2|3702.2|0
1717792800000|2024-06-07 20:40:00|3711.2|3702.2|3711.3|3702.3|3711.3|3702.3|3711|3702|0
1717793100000|2024-06-07 20:45:00|3711.4|3702.4|3712.1|3703.1|3712.1|3703.1|3711.3|3702.3|0
1717793400000|2024-06-07 20:50:00|3712.3|3703.3|3712.9|3703.9|3713|3704|3712.1|3703.1|0
1717793700000|2024-06-07 20:55:00|3713|3704|3712.3|3703.3|3713.1|3704.1|3712.2|3703.2|0
1717970400000|2024-06-09 22:00:00|3712.7|3703.7|3714.5|3705.5|3715.1|3706.1|3712.6|3703.6|0
1717970700000|2024-06-09 22:05:00|3714.4|3705.4|3716.1|3707.1|3716.5|3707.5|3714.4|3705.4|0
1717971000000|2024-06-09 22:10:00|3716.2|3707.2|3716.2|3707.2|3716.8|3707.8|3716.1|3707.1|0
1717971300000|2024-06-09 22:15:00|3716.4|3707.4|3716|3707|3717.2|3708.2|3715.8|3706.8|0
1717971600000|2024-06-09 22:20:00|3716.1|3707.1|3716.1|3707.1|3716.1|3707.1|3715.1|3706.1|0
1717971900000|2024-06-09 22:25:00|3716.2|3707.2|3716.1|3707.1|3716.2|3707.2|3715.7|3706.7|0
1717972200000|2024-06-09 22:30:00|3716.2|3707.2|3717.7|3708.7|3718|3709|3716.1|3707.1|0
1717972500000|2024-06-09 22:35:00|3717.8|3708.8|3717.1|3708.1|3717.9|3708.9|3716.9|3707.9|0
1717972800000|2024-06-09 22:40:00|3717.3|3708.3|3716.7|3707.7|3717.3|3708.3|3716.7|3707.7|0
1717973100000|2024-06-09 22:45:00|3716.6|3707.6|3716|3707|3716.7|3707.7|3716|3707|0
1717973400000|2024-06-09 22:50:00|3716.2|3707.2|3716.3|3707.3|3716.7|3707.7|3715.7|3706.7|0
1717973700000|2024-06-09 22:55:00|3716.2|3707.2|3717|3708|3717.2|3708.2|3716|3707|0
1717974000000|2024-06-09 23:00:00|3716.9|3707.9|3716.6|3707.6|3717|3708|3716.3|3707.3|0
1717974300000|2024-06-09 23:05:00|3716.7|3707.7|3716.5|3707.5|3716.9|3707.9|3716.3|3707.3|0
1717974600000|2024-06-09 23:10:00|3716.4|3707.4|3715.9|3706.9|3716.5|3707.5|3715.5|3706.5|0
1717974900000|2024-06-09 23:15:00|3715.8|3706.8|3716.5|3707.5|3716.9|3707.9|3715.8|3706.8|0
1717975200000|2024-06-09 23:20:00|3716.4|3707.4|3716.1|3707.1|3716.4|3707.4|3715.7|3706.7|0
1717975500000|2024-06-09 23:25:00|3715.9|3706.9|3716.2|3707.2|3716.2|3707.2|3715.8|3706.8|0
1717975800000|2024-06-09 23:30:00|3716.4|3707.4|3716.2|3707.2|3716.4|3707.4|3715.7|3706.7|0
1717976100000|2024-06-09 23:35:00|3716.1|3707.1|3715.8|3706.8|3716.1|3707.1|3715.8|3706.8|0
1717976400000|2024-06-09 23:40:00|3715.9|3706.9|3715.2|3706.2|3716.1|3707.1|3715.1|3706.1|0
1717976700000|2024-06-09 23:45:00|3715.3|3706.3|3715.2|3706.2|3715.6|3706.6|3714.9|3705.9|0
1717977000000|2024-06-09 23:50:00|3715.3|3706.3|3716.2|3707.2|3716.3|3707.3|3715.2|3706.2|0
1717977300000|2024-06-09 23:55:00|3716.1|3707.1|3713.5|3704.5|3716.2|3707.2|3713.5|3704.5|0
1717977600000|2024-06-10 00:00:00|3713.7|3704.7|3714.9|3705.9|3715.5|3706.5|3713.7|3704.7|0
1717977900000|2024-06-10 00:05:00|3715|3706|3713.7|3704.7|3715.2|3706.2|3713.7|3704.7|0
1717978200000|2024-06-10 00:10:00|3713.5|3704.5|3713.4|3704.4|3713.8|3704.8|3713|3704|0
1717978500000|2024-06-10 00:15:00|3713.5|3704.5|3713.4|3704.4|3713.6|3704.6|3712.6|3703.6|0
1717978800000|2024-06-10 00:20:00|3713.5|3704.5|3713.9|3704.9|3713.9|3704.9|3713.1|3704.1|0
1717979100000|2024-06-10 00:25:00|3713.8|3704.8|3713.3|3704.3|3714|3705|3713.1|3704.1|0
1717979400000|2024-06-10 00:30:00|3713.4|3704.4|3714.3|3705.3|3714.6|3705.6|3713.3|3704.3|0
1717979700000|2024-06-10 00:35:00|3714.4|3705.4|3714|3705|3714.4|3705.4|3713.7|3704.7|0
1717980000000|2024-06-10 00:40:00|3713.9|3704.9|3714.7|3705.7|3714.8|3705.8|3713.8|3704.8|0
1717980300000|2024-06-10 00:45:00|3714.6|3705.6|3714.7|3705.7|3715.1|3706.1|3714.6|3705.6|0
1717980600000|2024-06-10 00:50:00|3714.6|3705.6|3714.3|3705.3|3714.7|3705.7|3714.1|3705.1|0
1717980900000|2024-06-10 00:55:00|3714.4|3705.4|3715.1|3706.1|3715.2|3706.2|3714.4|3705.4|0
1717981200000|2024-06-10 01:00:00|3715|3706|3716.9|3707.9|3717|3708|3714.9|3705.9|0
1717981500000|2024-06-10 01:05:00|3716.8|3707.8|3720|3711|3720.3|3711.3|3716.8|3707.8|0
1717981800000|2024-06-10 01:10:00|3720.1|3711.1|3720.1|3711.1|3720.3|3711.3|3720|3711|0
1717982100000|2024-06-10 01:15:00|3720|3711|3719.8|3710.8|3720.2|3711.2|3719.7|3710.7|0
1717982400000|2024-06-10 01:20:00|3719.7|3710.7|3719.5|3710.5|3719.7|3710.7|3719.4|3710.4|0
1717982700000|2024-06-10 01:25:00|3719.6|3710.6|3719.7|3710.7|3719.9|3710.9|3719.1|3710.1|0
1717983000000|2024-06-10 01:30:00|3719.8|3710.8|3719.9|3710.9|3720.3|3711.3|3719.7|3710.7|0
1717983300000|2024-06-10 01:35:00|3719.8|3710.8|3719.8|3710.8|3719.9|3710.9|3719.4|3710.4|0
1717983600000|2024-06-10 01:40:00|3719.6|3710.6|3719.4|3710.4|3719.6|3710.6|3719.1|3710.1|0
1717983900000|2024-06-10 01:45:00|3719.5|3710.5|3719.3|3710.3|3719.7|3710.7|3719.2|3710.2|0
1717984200000|2024-06-10 01:50:00|3719.4|3710.4|3719.6|3710.6|3719.6|3710.6|3719.2|3710.2|0
1717984500000|2024-06-10 01:55:00|3719.5|3710.5|3719.9|3710.9|3720|3711|3719.5|3710.5|0
1717984800000|2024-06-10 02:00:00|3719.8|3710.8|3719.4|3710.4|3719.8|3710.8|3719.4|3710.4|0
1717985100000|2024-06-10 02:05:00|3719.5|3710.5|3719.6|3710.6|3719.9|3710.9|3719.5|3710.5|0
1717985400000|2024-06-10 02:10:00|3720|3711|3719.7|3710.7|3720|3711|3719.6|3710.6|0
1717985700000|2024-06-10 02:15:00|3719.8|3710.8|3720.2|3711.2|3720.4|3711.4|3719.7|3710.7|0
1717986000000|2024-06-10 02:20:00|3720.3|3711.3|3720.2|3711.2|3720.4|3711.4|3720.1|3711.1|0
1717986300000|2024-06-10 02:25:00|3720.1|3711.1|3719.9|3710.9|3720.1|3711.1|3719.8|3710.8|0
1717986600000|2024-06-10 02:30:00|3720|3711|3719.7|3710.7|3720|3711|3719.6|3710.6|0
1717986900000|2024-06-10 02:35:00|3719.6|3710.6|3720.1|3711.1|3720.1|3711.1|3719.6|3710.6|0
1717987200000|2024-06-10 02:40:00|3720|3711|3719.7|3710.7|3720.1|3711.1|3719.7|3710.7|0
1717987500000|2024-06-10 02:45:00|3716.9|3707.9|3717.4|3708.4|3717.4|3708.4|3716.8|3707.8|0
1717987800000|2024-06-10 02:50:00|3717.3|3708.3|3717.2|3708.2|3717.6|3708.6|3717.2|3708.2|0
1717988100000|2024-06-10 02:55:00|3717.3|3708.3|3717.4|3708.4|3717.4|3708.4|3717.2|3708.2|0
1717988400000|2024-06-10 03:00:00|3720.4|3711.4|3720.8|3711.8|3720.8|3711.8|3720.2|3711.2|0
1717988700000|2024-06-10 03:05:00|3720.7|3711.7|3721.3|3712.3|3721.3|3712.3|3720.7|3711.7|0
1717989000000|2024-06-10 03:10:00|3721.4|3712.4|3722.1|3713.1|3722.1|3713.1|3721.4|3712.4|0
1717989300000|2024-06-10 03:15:00|3722|3713|3722|3713|3722.2|3713.2|3721.8|3712.8|0
1717989600000|2024-06-10 03:20:00|3722.1|3713.1|3722.2|3713.2|3722.2|3713.2|3722|3713|0
1717989900000|2024-06-10 03:25:00|3722.3|3713.3|3722.1|3713.1|3722.3|3713.3|3722.1|3713.1|0
1717990200000|2024-06-10 03:30:00|3722|3713|3721.8|3712.8|3722.1|3713.1|3721.8|3712.8|0
1717990500000|2024-06-10 03:35:00|3721.6|3712.6|3721.3|3712.3|3721.6|3712.6|3721.2|3712.2|0
1717990800000|2024-06-10 03:40:00|3721.2|3712.2|3720.8|3711.8|3721.2|3712.2|3720.8|3711.8|0
1717991100000|2024-06-10 03:45:00|3720.9|3711.9|3720.4|3711.4|3721.1|3712.1|3720.4|3711.4|0
1717991400000|2024-06-10 03:50:00|3720.6|3711.6|3720.7|3711.7|3720.8|3711.8|3720.4|3711.4|0
1717991700000|2024-06-10 03:55:00|3720.6|3711.6|3720.7|3711.7|3720.8|3711.8|3720.6|3711.6|0
1717992000000|2024-06-10 04:00:00|3720.8|3711.8|3720.8|3711.8|3721|3712|3720.7|3711.7|0
1717992300000|2024-06-10 04:05:00|3720.7|3711.7|3720.5|3711.5|3720.7|3711.7|3720.5|3711.5|0
1717992600000|2024-06-10 04:10:00|3720.6|3711.6|3720.6|3711.6|3720.8|3711.8|3720.6|3711.6|0
1717992900000|2024-06-10 04:15:00|3720.4|3711.4|3720.6|3711.6|3720.8|3711.8|3720.2|3711.2|0
1717993200000|2024-06-10 04:20:00|3720.7|3711.7|3720.8|3711.8|3720.9|3711.9|3720.6|3711.6|0
1717993500000|2024-06-10 04:25:00|3720.7|3711.7|3720.7|3711.7|3720.9|3711.9|3720.7|3711.7|0
1717993800000|2024-06-10 04:30:00|3720.8|3711.8|3720.6|3711.6|3721|3712|3720.6|3711.6|0
1717994100000|2024-06-10 04:35:00|3720.7|3711.7|3720.8|3711.8|3720.9|3711.9|3720.6|3711.6|0
1717994400000|2024-06-10 04:40:00|3720.7|3711.7|3721.1|3712.1|3721.2|3712.2|3720.7|3711.7|0
1717994700000|2024-06-10 04:45:00|3721.3|3712.3|3721.4|3712.4|3721.4|3712.4|3721.3|3712.3|0
1717995000000|2024-06-10 04:50:00|3721.3|3712.3|3721.4|3712.4|3721.6|3712.6|3721.3|3712.3|0
1717995300000|2024-06-10 04:55:00|3721.5|3712.5|3721.3|3712.3|3721.7|3712.7|3721.3|3712.3|0
1717995600000|2024-06-10 05:00:00|3721.4|3712.4|3721.4|3712.4|3721.6|3712.6|3721|3712|0
1717995900000|2024-06-10 05:05:00|3721.3|3712.3|3721.4|3712.4|3721.6|3712.6|3721|3712|0
1717996200000|2024-06-10 05:10:00|3721.3|3712.3|3721.6|3712.6|3721.8|3712.8|3721.2|3712.2|0
1717996500000|2024-06-10 05:15:00|3721.5|3712.5|3721.8|3712.8|3721.8|3712.8|3721.4|3712.4|0
1717996800000|2024-06-10 05:20:00|3721.6|3712.6|3721.6|3712.6|3721.9|3712.9|3721.4|3712.4|0
1717997100000|2024-06-10 05:25:00|3721.4|3712.4|3721.4|3712.4|3721.6|3712.6|3721.3|3712.3|0
1717997400000|2024-06-10 05:30:00|3721.3|3712.3|3721.4|3712.4|3721.4|3712.4|3721.2|3712.2|0
1717997700000|2024-06-10 05:35:00|3721.6|3712.6|3721.1|3712.1|3721.6|3712.6|3720.9|3711.9|0
1717998000000|2024-06-10 05:40:00|3721|3712|3720.6|3711.6|3721.3|3712.3|3720.4|3711.4|0
1717998300000|2024-06-10 05:45:00|3720.7|3711.7|3720.1|3711.1|3720.7|3711.7|3719.9|3710.9|0
1717998600000|2024-06-10 05:50:00|3720.2|3711.2|3720.4|3711.4|3720.5|3711.5|3719.8|3710.8|0
1717998900000|2024-06-10 05:55:00|3720.3|3711.3|3720.5|3711.5|3720.9|3711.9|3720|3711|0
1717999200000|2024-06-10 06:00:00|3720.4|3711.4|3717.7|3708.7|3720.4|3711.4|3717.7|3708.7|0
1717999500000|2024-06-10 06:05:00|3717.6|3708.6|3717.6|3708.6|3718.1|3709.1|3716.5|3707.5|0
1717999800000|2024-06-10 06:10:00|3717.4|3708.4|3718.3|3709.3|3718.5|3709.5|3717.2|3708.2|0
1718000100000|2024-06-10 06:15:00|3716.4|3707.4|3715.2|3706.2|3716.4|3707.4|3715.2|3706.2|0
1718000400000|2024-06-10 06:20:00|3715.3|3706.3|3714.3|3705.3|3715.4|3706.4|3714.2|3705.2|0
1718000700000|2024-06-10 06:25:00|3714.2|3705.2|3713.5|3704.5|3714.6|3705.6|3713.4|3704.4|0
1718001000000|2024-06-10 06:30:00|3715.4|3706.4|3715.9|3706.9|3716|3707|3715.3|3706.3|0
1718001300000|2024-06-10 06:35:00|3715.8|3706.8|3715.7|3706.7|3716.2|3707.2|3715.3|3706.3|0
1718001600000|2024-06-10 06:40:00|3715.6|3706.6|3715.9|3706.9|3716.3|3707.3|3715.6|3706.6|0
1718001900000|2024-06-10 06:45:00|3715.8|3706.8|3715.6|3706.6|3716.2|3707.2|3714.9|3705.9|0
1718002200000|2024-06-10 06:50:00|3715.5|3706.5|3715.6|3706.6|3715.8|3706.8|3714.4|3705.4|0
1718002500000|2024-06-10 06:55:00|3715.7|3706.7|3713.2|3704.2|3716|3707|3711.9|3702.9|0
1718002800000|2024-06-10 07:00:00|3713.1|3704.1|3714.1|3705.1|3714.5|3705.5|3709.9|3700.9|0
1718003100000|2024-06-10 07:05:00|3714.2|3705.2|3713.9|3704.9|3715.1|3706.1|3713.8|3704.8|0
1718003400000|2024-06-10 07:10:00|3713.8|3704.8|3713|3704|3714.1|3705.1|3712|3703|0
1718003700000|2024-06-10 07:15:00|3713.1|3704.1|3711.8|3702.8|3713.8|3704.8|3711.4|3702.4|0
1718004000000|2024-06-10 07:20:00|3711.7|3702.7|3713|3704|3713.2|3704.2|3711.5|3702.5|0
1718004300000|2024-06-10 07:25:00|3713.1|3704.1|3713.5|3704.5|3713.8|3704.8|3711.8|3702.8|0
1718004600000|2024-06-10 07:30:00|3713.7|3704.7|3714.2|3705.2|3714.5|3705.5|3712.3|3703.3|0
1718004900000|2024-06-10 07:35:00|3714.3|3705.3|3713|3704|3714.7|3705.7|3711.9|3702.9|0
1718005200000|2024-06-10 07:40:00|3713.1|3704.1|3712.8|3703.8|3713.7|3704.7|3712.6|3703.6|0
1718005500000|2024-06-10 07:45:00|3712.7|3703.7|3712.8|3703.8|3713.8|3704.8|3711.9|3702.9|0
1718005800000|2024-06-10 07:50:00|3713|3704|3714.8|3705.8|3715|3706|3712.3|3703.3|0
1718006100000|2024-06-10 07:55:00|3714.9|3705.9|3715.1|3706.1|3715.4|3706.4|3714.2|3705.2|0
1718006400000|2024-06-10 08:00:00|3714.9|3705.9|3714.1|3705.1|3715.4|3706.4|3713.4|3704.4|0
1718006700000|2024-06-10 08:05:00|3714.2|3705.2|3713.8|3704.8|3714.3|3705.3|3712.5|3703.5|0
1718007000000|2024-06-10 08:10:00|3713.7|3704.7|3714|3705|3715.1|3706.1|3713.4|3704.4|0
1718007300000|2024-06-10 08:15:00|3713.9|3704.9|3712.7|3703.7|3714.2|3705.2|3712.7|3703.7|0
1718007600000|2024-06-10 08:20:00|3713|3704|3713.8|3704.8|3713.9|3704.9|3712.8|3703.8|0
1718007900000|2024-06-10 08:25:00|3713.6|3704.6|3712.5|3703.5|3714.1|3705.1|3712.2|3703.2|0
1718008200000|2024-06-10 08:30:00|3712.4|3703.4|3713.7|3704.7|3713.7|3704.7|3712.2|3703.2|0
1718008500000|2024-06-10 08:35:00|3713.6|3704.6|3713|3704|3714|3705|3712.7|3703.7|0
1718008800000|2024-06-10 08:40:00|3713.1|3704.1|3712.9|3703.9|3713.3|3704.3|3712.6|3703.6|0
1718009100000|2024-06-10 08:45:00|3712.7|3703.7|3712|3703|3713|3704|3711.9|3702.9|0
1718009400000|2024-06-10 08:50:00|3711.9|3702.9|3711.2|3702.2|3712.3|3703.3|3711.2|3702.2|0
1718009700000|2024-06-10 08:55:00|3711.3|3702.3|3710.6|3701.6|3711.7|3702.7|3709.9|3700.9|0
1718010000000|2024-06-10 09:00:00|3710.7|3701.7|3710.4|3701.4|3711.6|3702.6|3710.3|3701.3|0
1718010300000|2024-06-10 09:05:00|3710.3|3701.3|3710.1|3701.1|3710.4|3701.4|3709.4|3700.4|0
1718010600000|2024-06-10 09:10:00|3710|3701|3709.7|3700.7|3710.1|3701.1|3709.5|3700.5|0
1718010900000|2024-06-10 09:15:00|3709.6|3700.6|3709.4|3700.4|3710|3701|3709.4|3700.4|0
1718011200000|2024-06-10 09:20:00|3709.3|3700.3|3707.8|3698.8|3709.8|3700.8|3707.5|3698.5|0
1718011500000|2024-06-10 09:25:00|3707.7|3698.7|3708.9|3699.9|3709|3700|3707.3|3698.3|0
1718011800000|2024-06-10 09:30:00|3707.2|3698.2|3708.6|3699.6|3708.7|3699.7|3707|3698|0
1718012100000|2024-06-10 09:35:00|3708.5|3699.5|3708.4|3699.4|3708.5|3699.5|3707.4|3698.4|0
1718012400000|2024-06-10 09:40:00|3708.3|3699.3|3707.8|3698.8|3709.2|3700.2|3707.8|3698.8|0
1718012700000|2024-06-10 09:45:00|3707.9|3698.9|3707.6|3698.6|3707.9|3698.9|3707|3698|0
1718013000000|2024-06-10 09:50:00|3707.7|3698.7|3708.2|3699.2|3708.5|3699.5|3707.4|3698.4|0
1718013300000|2024-06-10 09:55:00|3708.1|3699.1|3708.5|3699.5|3708.5|3699.5|3707.6|3698.6|0
1718013600000|2024-06-10 10:00:00|3708.6|3699.6|3708.4|3699.4|3709|3700|3707.3|3698.3|0
1718013900000|2024-06-10 10:05:00|3708.3|3699.3|3709|3700|3709.5|3700.5|3708|3699|0
1718014200000|2024-06-10 10:10:00|3708.9|3699.9|3708.3|3699.3|3709.2|3700.2|3708.2|3699.2|0
1718014500000|2024-06-10 10:15:00|3710.2|3701.2|3711.3|3702.3|3711.4|3702.4|3710|3701|0
1718014800000|2024-06-10 10:20:00|3711.4|3702.4|3711.3|3702.3|3711.5|3702.5|3710.9|3701.9|0
1718015100000|2024-06-10 10:25:00|3711.4|3702.4|3712.2|3703.2|3712.2|3703.2|3711.2|3702.2|0
1718015400000|2024-06-10 10:30:00|3712.1|3703.1|3714.8|3705.8|3715|3706|3711.9|3702.9|0
1718015700000|2024-06-10 10:35:00|3715|3706|3714.1|3705.1|3715.1|3706.1|3713.9|3704.9|0
1718016000000|2024-06-10 10:40:00|3714.2|3705.2|3713.7|3704.7|3714.3|3705.3|3713.4|3704.4|0
1718016300000|2024-06-10 10:45:00|3712|3703|3712.4|3703.4|3713.1|3704.1|3712|3703|0
1718016600000|2024-06-10 10:50:00|3712.3|3703.3|3712.2|3703.2|3712.8|3703.8|3711.8|3702.8|0
1718016900000|2024-06-10 10:55:00|3712.3|3703.3|3711.3|3702.3|3712.5|3703.5|3711.3|3702.3|0
1718017200000|2024-06-10 11:00:00|3713.3|3704.3|3713.5|3704.5|3713.9|3704.9|3713.1|3704.1|0
1718017500000|2024-06-10 11:05:00|3713.4|3704.4|3713.9|3704.9|3714.3|3705.3|3713.4|3704.4|0
1718017800000|2024-06-10 11:10:00|3714|3705|3714.6|3705.6|3714.6|3705.6|3713.8|3704.8|0
1718018100000|2024-06-10 11:15:00|3714.8|3705.8|3715.3|3706.3|3715.7|3706.7|3714.7|3705.7|0
1718018400000|2024-06-10 11:20:00|3715.4|3706.4|3715.4|3706.4|3715.6|3706.6|3714.9|3705.9|0
1718018700000|2024-06-10 11:25:00|3715.5|3706.5|3715.8|3706.8|3715.9|3706.9|3715.1|3706.1|0
1718019000000|2024-06-10 11:30:00|3715.9|3706.9|3716.6|3707.6|3716.6|3707.6|3715.2|3706.2|0
1718019300000|2024-06-10 11:35:00|3716.7|3707.7|3715.9|3706.9|3716.7|3707.7|3715.6|3706.6|0
1718019600000|2024-06-10 11:40:00|3716.1|3707.1|3715.9|3706.9|3716.3|3707.3|3715.6|3706.6|0
1718019900000|2024-06-10 11:45:00|3714.3|3705.3|3714.1|3705.1|3714.4|3705.4|3713|3704|0
1718020200000|2024-06-10 11:50:00|3714.2|3705.2|3713.6|3704.6|3714.4|3705.4|3713.6|3704.6|0
1718020500000|2024-06-10 11:55:00|3713.7|3704.7|3713.5|3704.5|3714.1|3705.1|3713.2|3704.2|0
1718020800000|2024-06-10 12:00:00|3715.3|3706.3|3716.3|3707.3|3716.4|3707.4|3715|3706|0
1718021100000|2024-06-10 12:05:00|3716.1|3707.1|3717|3708|3717|3708|3715.5|3706.5|0
1718021400000|2024-06-10 12:10:00|3716.8|3707.8|3716.4|3707.4|3717.3|3708.3|3716.4|3707.4|0
1718021700000|2024-06-10 12:15:00|3714.7|3705.7|3714.6|3705.6|3715.1|3706.1|3714.3|3705.3|0
1718022000000|2024-06-10 12:20:00|3714.7|3705.7|3714.5|3705.5|3715.6|3706.6|3714|3705|0
1718022300000|2024-06-10 12:25:00|3714.4|3705.4|3714.9|3705.9|3715.3|3706.3|3714.1|3705.1|0
1718022600000|2024-06-10 12:30:00|3716.6|3707.6|3716.8|3707.8|3716.9|3707.9|3716.2|3707.2|0
1718022900000|2024-06-10 12:35:00|3716.7|3707.7|3715.6|3706.6|3716.9|3707.9|3715.6|3706.6|0
1718023200000|2024-06-10 12:40:00|3715.4|3706.4|3715.4|3706.4|3715.9|3706.9|3715.1|3706.1|0
1718023500000|2024-06-10 12:45:00|3715.5|3706.5|3714.5|3705.5|3715.6|3706.6|3714.5|3705.5|0
1718023800000|2024-06-10 12:50:00|3714.7|3705.7|3713.5|3704.5|3714.9|3705.9|3713.5|3704.5|0
1718024100000|2024-06-10 12:55:00|3713.7|3704.7|3712.6|3703.6|3713.9|3704.9|3712|3703|0
1718024400000|2024-06-10 13:00:00|3710.8|3701.8|3710.2|3701.2|3711.5|3702.5|3710|3701|0
1718024700000|2024-06-10 13:05:00|3710.3|3701.3|3710.5|3701.5|3710.7|3701.7|3709.8|3700.8|0
1718025000000|2024-06-10 13:10:00|3710.6|3701.6|3711.1|3702.1|3711.2|3702.2|3710.5|3701.5|0
1718025300000|2024-06-10 13:15:00|3711|3702|3708.9|3699.9|3711.5|3702.5|3708.9|3699.9|0
1718025600000|2024-06-10 13:20:00|3709|3700|3709.3|3700.3|3709.6|3700.6|3708.7|3699.7|0
1718025900000|2024-06-10 13:25:00|3709.1|3700.1|3711|3702|3711.4|3702.4|3709.1|3700.1|0
1718026200000|2024-06-10 13:30:00|3711.2|3702.2|3709.8|3700.8|3711.3|3702.3|3708.4|3699.4|0
1718026500000|2024-06-10 13:35:00|3709.9|3700.9|3709|3700|3710.1|3701.1|3708.5|3699.5|0
1718026800000|2024-06-10 13:40:00|3709.1|3700.1|3709.4|3700.4|3710.3|3701.3|3707.7|3698.7|0
1718027100000|2024-06-10 13:45:00|3709.3|3700.3|3708.9|3699.9|3709.6|3700.6|3707.8|3698.8|0
1718027400000|2024-06-10 13:50:00|3709|3700|3709.6|3700.6|3709.8|3700.8|3708.3|3699.3|0
1718027700000|2024-06-10 13:55:00|3709.4|3700.4|3710.6|3701.6|3711.1|3702.1|3708.9|3699.9|0
1718028000000|2024-06-10 14:00:00|3710.5|3701.5|3711.4|3702.4|3711.6|3702.6|3710.1|3701.1|0
1718028300000|2024-06-10 14:05:00|3711.3|3702.3|3712.8|3703.8|3713.4|3704.4|3711.1|3702.1|0
1718028600000|2024-06-10 14:10:00|3713|3704|3711.1|3702.1|3713.1|3704.1|3710.8|3701.8|0
1718028900000|2024-06-10 14:15:00|3711.2|3702.2|3711.8|3702.8|3712.3|3703.3|3711.1|3702.1|0
1718029200000|2024-06-10 14:20:00|3711.6|3702.6|3712.6|3703.6|3713.1|3704.1|3711.6|3702.6|0
1718029500000|2024-06-10 14:25:00|3712.7|3703.7|3713.1|3704.1|3713.4|3704.4|3712.2|3703.2|0
1718029800000|2024-06-10 14:30:00|3713|3704|3712.7|3703.7|3713.9|3704.9|3712.7|3703.7|0
1718030100000|2024-06-10 14:35:00|3713|3704|3713.7|3704.7|3714.1|3705.1|3712.9|3703.9|0
1718030400000|2024-06-10 14:40:00|3713.5|3704.5|3713.2|3704.2|3714|3705|3712.7|3703.7|0
1718030700000|2024-06-10 14:45:00|3713.4|3704.4|3714|3705|3714.8|3705.8|3713.3|3704.3|0
1718031000000|2024-06-10 14:50:00|3714.2|3705.2|3714.8|3705.8|3715.4|3706.4|3714|3705|0
1718031300000|2024-06-10 14:55:00|3714.7|3705.7|3714.2|3705.2|3714.8|3705.8|3713.9|3704.9|0
1718031600000|2024-06-10 15:00:00|3714.3|3705.3|3714.9|3705.9|3715.3|3706.3|3714.1|3705.1|0
1718031900000|2024-06-10 15:05:00|3715|3706|3716.4|3707.4|3716.5|3707.5|3714.6|3705.6|0
1718032200000|2024-06-10 15:10:00|3716.3|3707.3|3715.6|3706.6|3716.3|3707.3|3714.7|3705.7|0
1718032500000|2024-06-10 15:15:00|3715.4|3706.4|3716|3707|3716.1|3707.1|3715|3706|0
1718032800000|2024-06-10 15:20:00|3715.9|3706.9|3717.2|3708.2|3717.5|3708.5|3715.8|3706.8|0
1718033100000|2024-06-10 15:25:00|3717.3|3708.3|3718.3|3709.3|3718.3|3709.3|3717.1|3708.1|0
1718033400000|2024-06-10 15:30:00|3718.5|3709.5|3719.3|3710.3|3720.1|3711.1|3718.5|3709.5|0
1718033700000|2024-06-10 15:35:00|3719.2|3710.2|3719.2|3710.2|3719.4|3710.4|3718|3709|0
1718034000000|2024-06-10 15:40:00|3719.3|3710.3|3719.9|3710.9|3720.2|3711.2|3719.2|3710.2|0
1718034300000|2024-06-10 15:45:00|3720|3711|3719.7|3710.7|3720|3711|3718.9|3709.9|0
1718034600000|2024-06-10 15:50:00|3719.8|3710.8|3721.6|3712.6|3721.6|3712.6|3719.8|3710.8|0
1718034900000|2024-06-10 15:55:00|3721.8|3712.8|3720|3711|3722.3|3713.3|3719.2|3710.2|0
1718035200000|2024-06-10 16:00:00|3720.1|3711.1|3720.6|3711.6|3720.7|3711.7|3719.5|3710.5|0
1718035500000|2024-06-10 16:05:00|3720.4|3711.4|3720.2|3711.2|3720.7|3711.7|3719.7|3710.7|0
1718035800000|2024-06-10 16:10:00|3720.3|3711.3|3721.3|3712.3|3721.3|3712.3|3720.1|3711.1|0
1718036100000|2024-06-10 16:15:00|3721.4|3712.4|3721.6|3712.6|3722.8|3713.8|3721.3|3712.3|0
1718036400000|2024-06-10 16:20:00|3721.4|3712.4|3721.3|3712.3|3722.1|3713.1|3720.8|3711.8|0
1718036700000|2024-06-10 16:25:00|3721.4|3712.4|3721.3|3712.3|3721.4|3712.4|3720.3|3711.3|0
1718037000000|2024-06-10 16:30:00|3721.1|3712.1|3721.4|3712.4|3721.4|3712.4|3719.9|3710.9|0
1718037300000|2024-06-10 16:35:00|3721.3|3712.3|3721.1|3712.1|3721.5|3712.5|3720.7|3711.7|0
1718037600000|2024-06-10 16:40:00|3721.2|3712.2|3722.2|3713.2|3722.2|3713.2|3721|3712|0
1718037900000|2024-06-10 16:45:00|3722.3|3713.3|3720.9|3711.9|3722.3|3713.3|3720.4|3711.4|0
1718038200000|2024-06-10 16:50:00|3721|3712|3721.3|3712.3|3721.8|3712.8|3720.8|3711.8|0
1718038500000|2024-06-10 16:55:00|3721.4|3712.4|3721.3|3712.3|3721.8|3712.8|3720.9|3711.9|0
1718038800000|2024-06-10 17:00:00|3721.1|3712.1|3720.6|3711.6|3721.1|3712.1|3718.5|3709.5|0
1718039100000|2024-06-10 17:05:00|3720.4|3711.4|3719.7|3710.7|3721.3|3712.3|3719.5|3710.5|0
1718039400000|2024-06-10 17:10:00|3719.6|3710.6|3719.5|3710.5|3720.1|3711.1|3718.5|3709.5|0
1718039700000|2024-06-10 17:15:00|3719.4|3710.4|3719.4|3710.4|3719.4|3710.4|3718|3709|0
1718040000000|2024-06-10 17:20:00|3719.2|3710.2|3719.5|3710.5|3720.2|3711.2|3719.2|3710.2|0
1718040300000|2024-06-10 17:25:00|3719.9|3710.9|3718.2|3709.2|3719.9|3710.9|3718.1|3709.1|0
1718040600000|2024-06-10 17:30:00|3718.3|3709.3|3718.7|3709.7|3719.2|3710.2|3717.7|3708.7|0
1718040900000|2024-06-10 17:35:00|3718.9|3709.9|3718.3|3709.3|3719.1|3710.1|3717.8|3708.8|0
1718041200000|2024-06-10 17:40:00|3718.2|3709.2|3720.7|3711.7|3720.8|3711.8|3718.2|3709.2|0
1718041500000|2024-06-10 17:45:00|3720.8|3711.8|3725|3716|3726|3717|3720.7|3711.7|0
1718041800000|2024-06-10 17:50:00|3725.1|3716.1|3724.3|3715.3|3725.5|3716.5|3723.4|3714.4|0
1718042100000|2024-06-10 17:55:00|3724.5|3715.5|3723.6|3714.6|3724.6|3715.6|3723.1|3714.1|0
1718042400000|2024-06-10 18:00:00|3723.5|3714.5|3723.1|3714.1|3723.6|3714.6|3722.1|3713.1|0
1718042700000|2024-06-10 18:05:00|3723.2|3714.2|3722.7|3713.7|3725.2|3716.2|3722.2|3713.2|0
1718043000000|2024-06-10 18:10:00|3722.6|3713.6|3722.3|3713.3|3723.3|3714.3|3722|3713|0
1718043300000|2024-06-10 18:15:00|3722.5|3713.5|3720.7|3711.7|3723.7|3714.7|3720.3|3711.3|0
1718043600000|2024-06-10 18:20:00|3720.6|3711.6|3720.6|3711.6|3721.9|3712.9|3719.2|3710.2|0
1718043900000|2024-06-10 18:25:00|3720.4|3711.4|3719.6|3710.6|3721.8|3712.8|3719|3710|0
1718044200000|2024-06-10 18:30:00|3719.4|3710.4|3719.5|3710.5|3719.7|3710.7|3718.4|3709.4|0
1718044500000|2024-06-10 18:35:00|3719.6|3710.6|3721.7|3712.7|3722.8|3713.8|3719.5|3710.5|0
1718044800000|2024-06-10 18:40:00|3721.8|3712.8|3722.6|3713.6|3723.3|3714.3|3721.4|3712.4|0
1718045100000|2024-06-10 18:45:00|3722.5|3713.5|3723|3714|3723.5|3714.5|3722.2|3713.2|0
1718045400000|2024-06-10 18:50:00|3722.8|3713.8|3723.1|3714.1|3723.7|3714.7|3722.1|3713.1|0
1718045700000|2024-06-10 18:55:00|3723.2|3714.2|3722.2|3713.2|3723.5|3714.5|3721.9|3712.9|0
1718046000000|2024-06-10 19:00:00|3722.1|3713.1|3724.2|3715.2|3724.7|3715.7|3721.6|3712.6|0
1718046300000|2024-06-10 19:05:00|3724|3715|3723.2|3714.2|3724.4|3715.4|3723.1|3714.1|0
1718046600000|2024-06-10 19:10:00|3723.1|3714.1|3726.2|3717.2|3726.5|3717.5|3722.8|3713.8|0
1718046900000|2024-06-10 19:15:00|3726.3|3717.3|3725|3716|3727.4|3718.4|3723.6|3714.6|0
1718047200000|2024-06-10 19:20:00|3725.1|3716.1|3724.3|3715.3|3726.7|3717.7|3724.3|3715.3|0
1718047500000|2024-06-10 19:25:00|3724.2|3715.2|3725.4|3716.4|3725.5|3716.5|3723.6|3714.6|0
1718047800000|2024-06-10 19:30:00|3725.2|3716.2|3723|3714|3725.2|3716.2|3722.7|3713.7|0
1718048100000|2024-06-10 19:35:00|3722.8|3713.8|3722.6|3713.6|3723.6|3714.6|3722.5|3713.5|0
1718048400000|2024-06-10 19:40:00|3722.7|3713.7|3722.8|3713.8|3725|3716|3722.6|3713.6|0
1718048700000|2024-06-10 19:45:00|3723|3714|3721.3|3712.3|3723|3714|3721.3|3712.3|0
1718049000000|2024-06-10 19:50:00|3721.2|3712.2|3723.8|3714.8|3724.3|3715.3|3720.4|3711.4|0
1718049300000|2024-06-10 19:55:00|3723.9|3714.9|3726.2|3717.2|3726.2|3717.2|3722.3|3713.3|0
1718049600000|2024-06-10 20:00:00|3726.4|3717.4|3723.6|3714.6|3726.4|3717.4|3723.6|3714.6|0
1718049900000|2024-06-10 20:05:00|3723.7|3714.7|3722.8|3713.8|3723.9|3714.9|3722.8|3713.8|0
1718050200000|2024-06-10 20:10:00|3722.9|3713.9|3722.3|3713.3|3722.9|3713.9|3721.6|3712.6|0
1718050500000|2024-06-10 20:15:00|3739.8|3730.8|3739.9|3730.9|3740.2|3731.2|3739.6|3730.6|0
1718050800000|2024-06-10 20:20:00|3740|3731|3747|3738|3747|3738|3740|3731|0
1718051100000|2024-06-10 20:25:00|3746.9|3737.9|3747|3738|3747|3738|3746.9|3737.9|0
1718051400000|2024-06-10 20:30:00|3746.9|3737.9|3747.4|3738.4|3747.4|3738.4|3746.9|3737.9|0
1718051700000|2024-06-10 20:35:00|3747.3|3738.3|3747.6|3738.6|3747.6|3738.6|3747|3738|0
1718052000000|2024-06-10 20:40:00|3747.5|3738.5|3747.7|3738.7|3747.7|3738.7|3747.4|3738.4|0
1718052300000|2024-06-10 20:45:00|3747.6|3738.6|3747.6|3738.6|3747.8|3738.8|3747.4|3738.4|0
1718052600000|2024-06-10 20:50:00|3747.7|3738.7|3748.1|3739.1|3748.1|3739.1|3747.6|3738.6|0
1718052900000|2024-06-10 20:55:00|3748|3739|3748.1|3739.1|3748.4|3739.4|3747.8|3738.8|0
1718053200000|2024-06-10 21:00:00|3748.2|3739.2|3747.8|3738.8|3748.2|3739.2|3747.8|3738.8|0
1718053500000|2024-06-10 21:05:00|3747.9|3738.9|3748.1|3739.1|3748.1|3739.1|3747.9|3738.9|0
1718053800000|2024-06-10 21:10:00|3747.9|3738.9|3748.5|3739.5|3748.5|3739.5|3747.9|3738.9|0
1718054100000|2024-06-10 21:15:00|3748.4|3739.4|3748.4|3739.4|3748.4|3739.4|3748.4|3739.4|0
1718054400000|2024-06-10 21:20:00|3748.5|3739.5|3748.3|3739.3|3748.6|3739.6|3748.3|3739.3|0
1718054700000|2024-06-10 21:25:00|3748.4|3739.4|3748.3|3739.3|3748.4|3739.4|3748.3|3739.3|0
1718055000000|2024-06-10 21:30:00|3748.4|3739.4|3748.4|3739.4|3748.4|3739.4|3748.3|3739.3|0
1718055300000|2024-06-10 21:35:00|3748.3|3739.3|3748.4|3739.4|3748.4|3739.4|3748.3|3739.3|0
1718056200000|2024-06-10 21:50:00|3748.3|3739.3|3748.3|3739.3|3748.3|3739.3|3748.1|3739.1|0
1718056500000|2024-06-10 21:55:00|3748.4|3739.4|3748.4|3739.4|3748.4|3739.4|3748.4|3739.4|0
1718056800000|2024-06-10 22:00:00|3724.4|3715.4|3724.7|3715.7|3724.9|3715.9|3724|3715|0
1718057100000|2024-06-10 22:05:00|3724.8|3715.8|3724.7|3715.7|3725|3716|3724.6|3715.6|0
1718057400000|2024-06-10 22:10:00|3724.9|3715.9|3725.1|3716.1|3725.3|3716.3|3724.7|3715.7|0
1718057700000|2024-06-10 22:15:00|3748.8|3739.8|3748.2|3739.2|3748.8|3739.8|3748.2|3739.2|0
1718058000000|2024-06-10 22:20:00|3748.1|3739.1|3748.2|3739.2|3748.3|3739.3|3748|3739|0
1718058300000|2024-06-10 22:25:00|3748.3|3739.3|3748.5|3739.5|3748.6|3739.6|3748.3|3739.3|0
1718058600000|2024-06-10 22:30:00|3748.4|3739.4|3748.6|3739.6|3748.6|3739.6|3748.2|3739.2|0
1718058900000|2024-06-10 22:35:00|3748.5|3739.5|3748.5|3739.5|3748.6|3739.6|3748.5|3739.5|0
1718059200000|2024-06-10 22:40:00|3748.4|3739.4|3748.1|3739.1|3748.5|3739.5|3748.1|3739.1|0
1718059500000|2024-06-10 22:45:00|3748|3739|3747.9|3738.9|3748.2|3739.2|3747.9|3738.9|0
1718059800000|2024-06-10 22:50:00|3748.1|3739.1|3747.9|3738.9|3748.1|3739.1|3747.9|3738.9|0
1718060100000|2024-06-10 22:55:00|3747.8|3738.8|3747.8|3738.8|3748.1|3739.1|3747.8|3738.8|0
1718060400000|2024-06-10 23:00:00|3747.9|3738.9|3747.5|3738.5|3748.1|3739.1|3747.4|3738.4|0
1718060700000|2024-06-10 23:05:00|3747.6|3738.6|3747.4|3738.4|3747.7|3738.7|3747.2|3738.2|0
1718061000000|2024-06-10 23:10:00|3747.3|3738.3|3746.2|3737.2|3747.4|3738.4|3746.1|3737.1|0
1718061300000|2024-06-10 23:15:00|3746.1|3737.1|3746.4|3737.4|3746.4|3737.4|3745.8|3736.8|0
1718061600000|2024-06-10 23:20:00|3746.3|3737.3|3746.2|3737.2|3746.5|3737.5|3746|3737|0
1718061900000|2024-06-10 23:25:00|3746.1|3737.1|3745.5|3736.5|3746.2|3737.2|3745.5|3736.5|0
1718062200000|2024-06-10 23:30:00|3721.7|3712.7|3722|3713|3722|3713|3721.6|3712.6|0
1718062500000|2024-06-10 23:35:00|3722.1|3713.1|3722.2|3713.2|3722.2|3713.2|3722|3713|0
1718062800000|2024-06-10 23:40:00|3722.3|3713.3|3721.9|3712.9|3722.3|3713.3|3721.9|3712.9|0
1718063100000|2024-06-10 23:45:00|3745.8|3736.8|3746.4|3737.4|3746.5|3737.5|3745.7|3736.7|0
1718063400000|2024-06-10 23:50:00|3746.5|3737.5|3746.4|3737.4|3746.8|3737.8|3746.4|3737.4|0
1718063700000|2024-06-10 23:55:00|3746.3|3737.3|3746.2|3737.2|3746.4|3737.4|3746.1|3737.1|0
1718064000000|2024-06-11 00:00:00|3746.1|3737.1|3745.8|3736.8|3746.4|3737.4|3745.5|3736.5|0
1718064300000|2024-06-11 00:05:00|3745.7|3736.7|3745.1|3736.1|3745.7|3736.7|3745.1|3736.1|0
1718064600000|2024-06-11 00:10:00|3745.2|3736.2|3745.4|3736.4|3745.4|3736.4|3745.1|3736.1|0
1718064900000|2024-06-11 00:15:00|3721.8|3712.8|3721.9|3712.9|3722.6|3713.6|3721.6|3712.6|0
1718065200000|2024-06-11 00:20:00|3722|3713|3722.2|3713.2|3722.5|3713.5|3722|3713|0
1718065500000|2024-06-11 00:25:00|3722.1|3713.1|3721.8|3712.8|3722.3|3713.3|3721.8|3712.8|0
1718065800000|2024-06-11 00:30:00|3745.7|3736.7|3746|3737|3746.1|3737.1|3745.2|3736.2|0
1718066100000|2024-06-11 00:35:00|3745.9|3736.9|3745.8|3736.8|3746.3|3737.3|3745.8|3736.8|0
1718066400000|2024-06-11 00:40:00|3745.9|3736.9|3745.8|3736.8|3746.1|3737.1|3745.6|3736.6|0
1718066700000|2024-06-11 00:45:00|3746|3737|3746.1|3737.1|3746.2|3737.2|3745.7|3736.7|0
1718067000000|2024-06-11 00:50:00|3746|3737|3746.1|3737.1|3746.1|3737.1|3745.8|3736.8|0
1718067300000|2024-06-11 00:55:00|3746|3737|3745.8|3736.8|3746.3|3737.3|3745.8|3736.8|0
1718067600000|2024-06-11 01:00:00|3721.3|3712.3|3721.7|3712.7|3721.7|3712.7|3721.3|3712.3|0
1718067900000|2024-06-11 01:05:00|3721.8|3712.8|3719.9|3710.9|3721.9|3712.9|3719.8|3710.8|0
1718068200000|2024-06-11 01:10:00|3720|3711|3717.4|3708.4|3720.1|3711.1|3717.4|3708.4|0
1718068500000|2024-06-11 01:15:00|3743|3734|3722.6|3718.6|3743.1|3734.1|3717.6|3713.6|1050
1718068800000|2024-06-11 01:20:00|3723.6|3719.6|3715.6|3711.6|3734.6|3730.6|3710.1|3706.1|1159
1718069100000|2024-06-11 01:25:00|3714.6|3710.6|3715.6|3711.6|3717.6|3713.6|3711.6|3707.6|676
1718069400000|2024-06-11 01:30:00|3716.1|3712.1|3719.1|3715.1|3727.1|3723.1|3707.1|3703.1|3457
1718069700000|2024-06-11 01:35:00|3719.6|3715.6|3737.6|3733.6|3738.6|3734.6|3708.6|3704.6|2054
1718070000000|2024-06-11 01:40:00|3738.1|3734.1|3741.1|3737.1|3749.6|3745.6|3728.1|3724.1|2031
1718070300000|2024-06-11 01:45:00|3741.6|3737.6|3731.6|3727.6|3748.6|3744.6|3731.6|3727.6|1316
1718070600000|2024-06-11 01:50:00|3732.1|3728.1|3725.1|3721.1|3737.1|3733.1|3722.6|3718.6|1249
1718070900000|2024-06-11 01:55:00|3724.6|3720.6|3726.6|3722.6|3729.6|3725.6|3719.6|3715.6|1237
1718071200000|2024-06-11 02:00:00|3725.6|3721.6|3716.6|3712.6|3727.6|3723.6|3711.1|3707.1|1543
1718071500000|2024-06-11 02:05:00|3717.1|3713.1|3709.6|3705.6|3717.6|3713.6|3702.6|3698.6|1787
1718071800000|2024-06-11 02:10:00|3708.6|3704.6|3717.4|3713.4|3725.4|3721.4|3704.1|3700.1|717
1718072100000|2024-06-11 02:15:00|3716.4|3712.4|3714.4|3710.4|3720.9|3716.9|3710.4|3706.4|656
1718072400000|2024-06-11 02:20:00|3715.4|3711.4|3711.4|3707.4|3722.4|3718.4|3710.4|3706.4|678
1718072700000|2024-06-11 02:25:00|3710.9|3706.9|3703.4|3699.4|3715.4|3711.4|3702.4|3698.4|976
1718073000000|2024-06-11 02:30:00|3703.9|3699.9|3706.4|3702.4|3706.4|3702.4|3695.4|3691.4|1984
1718073300000|2024-06-11 02:35:00|3707.4|3703.4|3704.4|3700.4|3710.4|3706.4|3700.4|3696.4|542
1718073600000|2024-06-11 02:40:00|3704.9|3700.9|3705.4|3701.4|3712.4|3708.4|3704.4|3700.4|544
1718073900000|2024-06-11 02:45:00|3704.9|3700.9|3711.4|3707.4|3712.9|3708.9|3704.4|3700.4|329
1718074200000|2024-06-11 02:50:00|3710.9|3706.9|3703.4|3699.4|3714.4|3710.4|3702.4|3698.4|522
1718074500000|2024-06-11 02:55:00|3704.4|3700.4|3720.4|3716.4|3722.4|3718.4|3703.4|3699.4|876
1718074800000|2024-06-11 03:00:00|3719.4|3715.4|3719.4|3715.4|3725.4|3721.4|3717.4|3713.4|780
1718075100000|2024-06-11 03:05:00|3719.9|3715.9|3719.4|3715.4|3729.4|3725.4|3718.4|3714.4|948
1718075400000|2024-06-11 03:10:00|3718.9|3714.9|3714.4|3710.4|3725.4|3721.4|3713.4|3709.4|506
1718075700000|2024-06-11 03:15:00|3715.4|3711.4|3720.4|3716.4|3723.4|3719.4|3712.9|3708.9|477
1718076000000|2024-06-11 03:20:00|3721.4|3717.4|3727.4|3723.4|3727.9|3723.9|3716.4|3712.4|449
1718076300000|2024-06-11 03:25:00|3728.4|3724.4|3724.4|3720.4|3729.4|3725.4|3722.4|3718.4|537
1718076600000|2024-06-11 03:30:00|3725.4|3721.4|3722.4|3718.4|3725.4|3721.4|3719.4|3715.4|289
1718076900000|2024-06-11 03:35:00|3721.9|3717.9|3727.4|3723.4|3727.4|3723.4|3721.4|3717.4|220
1718077200000|2024-06-11 03:40:00|3726.9|3722.9|3733.4|3729.4|3734.4|3730.4|3726.4|3722.4|260
1718077500000|2024-06-11 03:45:00|3733.9|3729.9|3725.4|3721.4|3734.4|3730.4|3725.4|3721.4|243
1718077800000|2024-06-11 03:50:00|3725.9|3721.9|3724.9|3720.9|3726.4|3722.4|3723.4|3719.4|149
1718078100000|2024-06-11 03:55:00|3724.4|3720.4|3725.4|3721.4|3726.4|3722.4|3723.9|3719.9|123
1718078400000|2024-06-11 04:00:00|3728|3719|3727.5|3718.5|3728|3719|3727.5|3718.5|0
1718078700000|2024-06-11 04:05:00|3727.3|3718.3|3727.5|3718.5|3727.5|3718.5|3727.3|3718.3|0
1718079000000|2024-06-11 04:10:00|3727.6|3718.6|3727.8|3718.8|3727.8|3718.8|3727.5|3718.5|0
1718079300000|2024-06-11 04:15:00|3727.7|3718.7|3727.9|3718.9|3727.9|3718.9|3727.5|3718.5|0
1718079600000|2024-06-11 04:20:00|3728.1|3719.1|3727.1|3718.1|3728.1|3719.1|3727.1|3718.1|0
1718079900000|2024-06-11 04:25:00|3727.2|3718.2|3727.2|3718.2|3727.3|3718.3|3727.1|3718.1|0
1718080200000|2024-06-11 04:30:00|3727.1|3718.1|3727|3718|3727.3|3718.3|3727|3718|0
1718080500000|2024-06-11 04:35:00|3726.9|3717.9|3726.9|3717.9|3727|3718|3726.9|3717.9|0
1718080800000|2024-06-11 04:40:00|3727|3718|3726.9|3717.9|3727.1|3718.1|3726.9|3717.9|0
1718081100000|2024-06-11 04:45:00|3727|3718|3726.8|3717.8|3727|3718|3726.6|3717.6|0
1718081400000|2024-06-11 04:50:00|3726.7|3717.7|3727.1|3718.1|3727.1|3718.1|3726.6|3717.6|0
1718081700000|2024-06-11 04:55:00|3727.2|3718.2|3726.9|3717.9|3727.2|3718.2|3726.9|3717.9|0
1718082000000|2024-06-11 05:00:00|3725.4|3721.4|3734.9|3730.9|3735.4|3731.4|3722.4|3718.4|673
1718082300000|2024-06-11 05:05:00|3734.4|3730.4|3720.4|3716.4|3735.4|3731.4|3719.4|3715.4|496
1718082600000|2024-06-11 05:10:00|3719.9|3715.9|3718.4|3714.4|3729.4|3725.4|3717.4|3713.4|951
1718082900000|2024-06-11 05:15:00|3717.9|3713.9|3719.4|3715.4|3722.4|3718.4|3717.4|3713.4|772
1718083200000|2024-06-11 05:20:00|3718.9|3714.9|3716.4|3712.4|3722.9|3718.9|3716.4|3712.4|393
1718083500000|2024-06-11 05:25:00|3716.9|3712.9|3716.9|3712.9|3722.4|3718.4|3715.4|3711.4|261
1718083800000|2024-06-11 05:30:00|3717.4|3713.4|3722.4|3718.4|3723.4|3719.4|3717.4|3713.4|358
1718084100000|2024-06-11 05:35:00|3722.9|3718.9|3722.9|3718.9|3727.4|3723.4|3722.4|3718.4|628
1718084400000|2024-06-11 05:40:00|3723.4|3719.4|3731.4|3727.4|3732.4|3728.4|3722.4|3718.4|483
1718084700000|2024-06-11 05:45:00|3730.9|3726.9|3738.9|3734.9|3741.4|3737.4|3726.9|3722.9|933
1718085000000|2024-06-11 05:50:00|3738.4|3734.4|3740.4|3736.4|3747.9|3743.9|3735.9|3731.9|1092
1718085300000|2024-06-11 05:55:00|3739.4|3735.4|3742.4|3738.4|3746.9|3742.9|3737.4|3733.4|418
1718085600000|2024-06-11 06:00:00|3743.4|3739.4|3741.4|3737.4|3749.4|3745.4|3738.4|3734.4|522
1718085900000|2024-06-11 06:05:00|3741.9|3737.9|3756.4|3752.4|3756.4|3752.4|3739.4|3735.4|851
1718086200000|2024-06-11 06:10:00|3755.4|3751.4|3757.9|3753.9|3761.4|3757.4|3752.9|3748.9|1009
1718086500000|2024-06-11 06:15:00|3758.4|3754.4|3769.9|3765.9|3774.4|3770.4|3757.9|3753.9|1104
1718086800000|2024-06-11 06:20:00|3769.4|3765.4|3766.9|3762.9|3773.9|3769.9|3763.4|3759.4|585
1718087100000|2024-06-11 06:25:00|3766.4|3762.4|3765.4|3761.4|3768.4|3764.4|3758.4|3754.4|480
1718087400000|2024-06-11 06:30:00|3764.9|3760.9|3759.4|3755.4|3765.4|3761.4|3757.4|3753.4|480
1718087700000|2024-06-11 06:35:00|3759.9|3755.9|3760.9|3756.9|3766.4|3762.4|3759.4|3755.4|712
1718088000000|2024-06-11 06:40:00|3760.4|3756.4|3759.9|3755.9|3766.4|3762.4|3756.4|3752.4|738
1718088300000|2024-06-11 06:45:00|3760.4|3756.4|3760.9|3756.9|3766.4|3762.4|3759.4|3755.4|549
1718088600000|2024-06-11 06:50:00|3760.4|3756.4|3760.4|3756.4|3765.4|3761.4|3759.4|3755.4|444
1718088900000|2024-06-11 06:55:00|3759.9|3755.9|3757.4|3753.4|3763.4|3759.4|3757.4|3753.4|568
1718089200000|2024-06-11 07:00:00|3757.9|3753.9|3761.4|3757.4|3767.4|3763.4|3757.4|3753.4|654
1718089500000|2024-06-11 07:05:00|3761.9|3757.9|3757.4|3753.4|3762.9|3758.9|3753.4|3749.4|542
1718089800000|2024-06-11 07:10:00|3757.9|3753.9|3755.4|3751.4|3760.4|3756.4|3753.4|3749.4|465
1718090100000|2024-06-11 07:15:00|3754.9|3750.9|3752.4|3748.4|3755.4|3751.4|3750.4|3746.4|366
1718090400000|2024-06-11 07:20:00|3751.4|3747.4|3750.4|3746.4|3753.4|3749.4|3750.4|3746.4|315
1718090700000|2024-06-11 07:25:00|3749.9|3745.9|3749.4|3745.4|3751.4|3747.4|3747.4|3743.4|367
1718091000000|2024-06-11 07:30:00|3748.9|3744.9|3757.4|3753.4|3757.9|3753.9|3748.4|3744.4|315
1718091300000|2024-06-11 07:35:00|3757.9|3753.9|3756.4|3752.4|3761.4|3757.4|3756.4|3752.4|359
1718091600000|2024-06-11 07:40:00|3755.4|3751.4|3759.4|3755.4|3761.4|3757.4|3753.4|3749.4|196
1718091900000|2024-06-11 07:45:00|3759.9|3755.9|3758.4|3754.4|3761.4|3757.4|3756.4|3752.4|267
1718092200000|2024-06-11 07:50:00|3757.4|3753.4|3759.4|3755.4|3759.4|3755.4|3755.4|3751.4|303
1718092500000|2024-06-11 07:55:00|3758.9|3754.9|3759.4|3755.4|3761.4|3757.4|3757.4|3753.4|595
1718092800000|2024-06-11 08:00:00|3753.4|3749.4|3748.4|3744.4|3754.4|3750.4|3747.4|3743.4|568
1718093100000|2024-06-11 08:05:00|3747.9|3743.9|3750.9|3746.9|3751.4|3747.4|3743.4|3739.4|2424
1718093400000|2024-06-11 08:10:00|3750.4|3746.4|3753.4|3749.4|3754.4|3750.4|3750.4|3746.4|495
1718093700000|2024-06-11 08:15:00|3752.9|3748.9|3754.4|3750.4|3755.4|3751.4|3751.4|3747.4|203
1718094000000|2024-06-11 08:20:00|3753.9|3749.9|3752.4|3748.4|3755.4|3751.4|3752.4|3748.4|374
1718094300000|2024-06-11 08:25:00|3751.9|3747.9|3747.9|3743.9|3751.9|3747.9|3745.4|3741.4|1140
1718094600000|2024-06-11 08:30:00|3750.9|3741.9|3750.2|3741.2|3750.9|3741.9|3750.2|3741.2|0
1718094900000|2024-06-11 08:35:00|3750.3|3741.3|3749.7|3740.7|3750.9|3741.9|3749.6|3740.6|0
1718095200000|2024-06-11 08:40:00|3749.6|3740.6|3749.8|3740.8|3750|3741|3749.4|3740.4|0
1718095500000|2024-06-11 08:45:00|3749.9|3740.9|3748.2|3739.2|3750|3741|3747.4|3738.4|0
1718095800000|2024-06-11 08:50:00|3748.1|3739.1|3747.6|3738.6|3748.5|3739.5|3747.5|3738.5|0
1718096100000|2024-06-11 08:55:00|3747.7|3738.7|3747.1|3738.1|3748|3739|3746.6|3737.6|0
1718096400000|2024-06-11 09:00:00|3747|3738|3748|3739|3748.2|3739.2|3745.8|3736.8|0
1718096700000|2024-06-11 09:05:00|3748.2|3739.2|3747.5|3738.5|3749|3740|3747.3|3738.3|0
1718097000000|2024-06-11 09:10:00|3747.4|3738.4|3747.1|3738.1|3747.9|3738.9|3747|3738|0
1718097300000|2024-06-11 09:15:00|3746.9|3737.9|3742.9|3734.9|3746.9|3737.9|3738.9|3730.9|218
1718097600000|2024-06-11 09:20:00|3741.9|3733.9|3743.9|3735.9|3744.9|3737.9|3740.9|3733.9|44
1718097900000|2024-06-11 09:25:00|3742.9|3736.9|3739.9|3732.9|3743.9|3736.9|3738.9|3731.9|57
1718098200000|2024-06-11 09:30:00|3740.9|3733.9|3738.9|3731.9|3742.9|3735.9|3738.9|3731.9|37
1718098500000|2024-06-11 09:35:00|3739.9|3732.9|3739.9|3731.9|3741.9|3733.9|3738.9|3731.9|77
1718098800000|2024-06-11 09:40:00|3738.9|3732.9|3740.9|3732.9|3740.9|3733.9|3738.9|3731.9|2
1718099100000|2024-06-11 09:45:00|3739.9|3733.9|3739.9|3732.9|3740.9|3733.9|3738.9|3731.9|12
1718099400000|2024-06-11 09:50:00|3740.9|3733.9|3739.9|3731.9|3741.9|3733.9|3737.9|3729.9|29
1718099700000|2024-06-11 09:55:00|3738.9|3732.9|3738.9|3730.9|3740.9|3732.9|3737.9|3730.9|22
1718100000000|2024-06-11 10:00:00|3737.9|3729.9|3740.9|3733.9|3741.9|3733.9|3736.9|3729.9|61
1718100300000|2024-06-11 10:05:00|3741.9|3732.9|3741.9|3734.9|3742.9|3735.9|3741.9|3732.9|22
1718100600000|2024-06-11 10:10:00|3740.9|3733.9|3740.9|3733.9|3742.9|3735.9|3740.9|3733.9|45
1718100900000|2024-06-11 10:15:00|3741.9|3734.9|3743.9|3736.9|3744.9|3737.9|3741.9|3734.9|35
1718101200000|2024-06-11 10:20:00|3742.9|3735.9|3742.9|3735.9|3744.9|3737.9|3742.9|3735.9|23
1718101500000|2024-06-11 10:25:00|3743.9|3736.9|3744.9|3737.9|3745.9|3738.9|3742.9|3736.9|32
1718101800000|2024-06-11 10:30:00|3743.9|3736.9|3745.9|3738.9|3746.9|3738.9|3743.9|3736.9|27
1718102100000|2024-06-11 10:35:00|3744.9|3737.9|3745.9|3738.9|3746.9|3739.9|3744.9|3737.9|17
1718102400000|2024-06-11 10:40:00|3744.9|3737.9|3743.9|3736.9|3744.9|3738.9|3743.9|3736.9|11
1718102700000|2024-06-11 10:45:00|3744.9|3737.9|3742.9|3734.9|3744.9|3737.9|3740.9|3733.9|21
1718103000000|2024-06-11 10:50:00|3743.9|3735.9|3743.9|3736.9|3744.9|3737.9|3742.9|3735.9|22
1718103300000|2024-06-11 10:55:00|3742.9|3735.9|3743.9|3735.9|3743.9|3736.9|3741.9|3734.9|12
1718103600000|2024-06-11 11:00:00|3742.9|3736.9|3742.9|3734.9|3743.9|3736.9|3741.9|3734.9|2
1718103900000|2024-06-11 11:05:00|3741.9|3733.9|3739.9|3732.9|3742.9|3734.9|3739.9|3731.9|20
1718104200000|2024-06-11 11:10:00|3740.9|3733.9|3739.9|3732.9|3740.9|3733.9|3737.9|3730.9|26
1718104500000|2024-06-11 11:15:00|3738.9|3731.9|3738.9|3731.9|3739.9|3732.9|3737.9|3730.9|21
1718104800000|2024-06-11 11:20:00|3739.9|3730.9|3739.9|3731.9|3739.9|3732.9|3738.9|3730.9|0
1718105100000|2024-06-11 11:25:00|3740.9|3732.9|3741.9|3733.9|3741.9|3733.9|3739.9|3731.9|12
1718105400000|2024-06-11 11:30:00|3740.9|3732.9|3741.9|3734.9|3742.9|3734.9|3739.9|3732.9|0
1718105700000|2024-06-11 11:35:00|3742.9|3735.9|3741.9|3733.9|3743.9|3735.9|3740.9|3733.9|15
1718106000000|2024-06-11 11:40:00|3740.9|3734.9|3743.9|3735.9|3743.9|3736.9|3740.9|3733.9|50
1718106300000|2024-06-11 11:45:00|3742.9|3736.9|3742.9|3735.9|3743.9|3736.9|3742.9|3735.9|19
1718106600000|2024-06-11 11:50:00|3741.9|3734.9|3742.9|3734.9|3742.9|3735.9|3741.9|3734.9|15
1718106900000|2024-06-11 11:55:00|3741.9|3735.9|3743.9|3735.9|3743.9|3736.9|3741.9|3734.9|18
1718107200000|2024-06-11 12:00:00|3742.9|3736.9|3748.9|3740.9|3748.9|3741.9|3742.9|3734.9|64
1718107500000|2024-06-11 12:05:00|3747.9|3741.9|3748.9|3741.9|3749.9|3742.9|3746.9|3739.9|30
1718107800000|2024-06-11 12:10:00|3747.9|3740.9|3748.9|3741.9|3748.9|3741.9|3746.9|3739.9|32
1718108100000|2024-06-11 12:15:00|3747.9|3740.9|3749.9|3742.9|3750.9|3743.9|3747.9|3740.9|39
1718108400000|2024-06-11 12:20:00|3750.9|3743.9|3748.9|3741.9|3750.9|3743.9|3748.9|3741.9|12
1718108700000|2024-06-11 12:25:00|3749.9|3742.9|3749.9|3742.9|3750.9|3742.9|3748.9|3741.9|22
1718109000000|2024-06-11 12:30:00|3750.9|3743.9|3748.9|3741.9|3750.9|3743.9|3748.9|3741.9|26
1718109300000|2024-06-11 12:35:00|3749.9|3742.9|3748.9|3740.9|3750.9|3743.9|3746.9|3738.9|35
1718109600000|2024-06-11 12:40:00|3749.9|3741.9|3750.9|3743.9|3751.9|3744.9|3749.9|3741.9|18
1718109900000|2024-06-11 12:45:00|3751.9|3744.9|3752.9|3744.9|3752.9|3745.9|3750.9|3742.9|32
1718110200000|2024-06-11 12:50:00|3751.9|3745.9|3751.9|3744.9|3754.9|3747.9|3751.9|3743.9|24
1718110500000|2024-06-11 12:55:00|3752.9|3745.9|3753.9|3745.9|3753.9|3746.9|3751.9|3743.9|13
1718110800000|2024-06-11 13:00:00|3752.9|3744.9|3755.9|3747.9|3755.9|3748.9|3751.9|3744.9|28
1718111100000|2024-06-11 13:05:00|3754.9|3748.9|3755.9|3748.9|3756.9|3749.9|3754.9|3747.9|33
1718111400000|2024-06-11 13:10:00|3756.9|3749.9|3754.9|3747.9|3756.9|3749.9|3754.9|3747.9|19
1718111700000|2024-06-11 13:15:00|3753.9|3746.9|3750.9|3743.9|3754.9|3747.9|3750.9|3743.9|41
1718112000000|2024-06-11 13:20:00|3749.9|3742.9|3747.9|3740.9|3750.9|3743.9|3746.9|3739.9|47
1718112300000|2024-06-11 13:25:00|3746.9|3739.9|3748.9|3741.9|3749.9|3742.9|3745.9|3738.9|41
1718112600000|2024-06-11 13:30:00|3749.9|3742.9|3743.9|3736.9|3751.9|3744.9|3736.9|3729.9|451
1718112900000|2024-06-11 13:35:00|3742.9|3735.9|3737.9|3730.9|3743.9|3735.9|3730.9|3723.9|309
1718113200000|2024-06-11 13:40:00|3736.9|3729.9|3741.9|3733.9|3744.9|3737.9|3736.9|3728.9|79
1718113500000|2024-06-11 13:45:00|3740.9|3734.9|3731.9|3724.9|3741.9|3734.9|3730.9|3723.9|220
1718113800000|2024-06-11 13:50:00|3730.9|3723.9|3732.9|3725.9|3735.9|3727.9|3730.9|3723.9|207
1718114100000|2024-06-11 13:55:00|3731.9|3724.9|3732.4|3726.4|3734.9|3727.9|3729.9|3722.9|89
1718114400000|2024-06-11 14:00:00|3731.9|3725.9|3727.4|3721.4|3731.9|3725.9|3723.4|3717.4|178
1718114700000|2024-06-11 14:05:00|3727.9|3721.9|3734.4|3728.4|3734.4|3728.4|3727.4|3721.4|43
1718115000000|2024-06-11 14:10:00|3733.9|3727.9|3732.4|3726.4|3735.4|3729.4|3730.4|3724.4|56
1718115300000|2024-06-11 14:15:00|3732.9|3726.9|3731.4|3725.4|3733.4|3727.4|3729.4|3723.4|36
1718115600000|2024-06-11 14:20:00|3730.9|3724.9|3729.9|3723.9|3731.4|3725.4|3727.9|3721.9|72
1718115900000|2024-06-11 14:25:00|3730.4|3724.4|3726.9|3720.9|3730.4|3724.4|3726.4|3720.4|77
1718116200000|2024-06-11 14:30:00|3727.4|3721.4|3726.4|3720.4|3728.4|3722.4|3723.4|3717.4|97
1718116500000|2024-06-11 14:35:00|3726.9|3720.9|3728.4|3722.4|3730.4|3724.4|3726.4|3720.4|95
1718116800000|2024-06-11 14:40:00|3728.9|3722.9|3728.4|3722.4|3729.4|3723.4|3726.4|3720.4|27
1718117100000|2024-06-11 14:45:00|3728.9|3722.9|3729.4|3723.4|3729.4|3723.4|3726.4|3720.4|68
1718117400000|2024-06-11 14:50:00|3728.4|3722.4|3727.9|3721.9|3730.4|3724.4|3727.4|3721.4|71
1718117700000|2024-06-11 14:55:00|3728.4|3722.4|3725.4|3719.4|3728.4|3722.4|3725.4|3719.4|53
1718118000000|2024-06-11 15:00:00|3724.9|3718.9|3727.4|3721.4|3728.4|3722.4|3724.4|3718.4|103
1718118300000|2024-06-11 15:05:00|3726.9|3720.9|3725.4|3719.4|3727.4|3721.4|3722.9|3716.9|63
1718118600000|2024-06-11 15:10:00|3724.9|3718.9|3722.4|3716.4|3724.9|3718.9|3721.4|3715.4|61
1718118900000|2024-06-11 15:15:00|3721.9|3715.9|3723.4|3717.4|3724.4|3718.4|3720.4|3714.4|69
1718119200000|2024-06-11 15:20:00|3723.9|3717.9|3723.4|3717.4|3724.4|3718.4|3722.4|3716.4|30
1718119500000|2024-06-11 15:25:00|3723.9|3717.9|3723.4|3717.4|3724.4|3718.4|3721.4|3715.4|48
1718119800000|2024-06-11 15:30:00|3723.9|3717.9|3718.4|3712.4|3724.4|3718.4|3718.4|3712.4|41
1718120100000|2024-06-11 15:35:00|3718.9|3712.9|3717.4|3711.4|3720.9|3714.9|3716.4|3710.4|84
1718120400000|2024-06-11 15:40:00|3716.9|3710.9|3710.9|3704.9|3717.9|3711.9|3710.4|3704.4|124
1718120700000|2024-06-11 15:45:00|3711.4|3705.4|3701.4|3695.4|3711.4|3705.4|3701.4|3695.4|270
1718121000000|2024-06-11 15:50:00|3700.9|3694.9|3704.4|3698.4|3704.4|3698.4|3700.4|3694.4|185
1718121300000|2024-06-11 15:55:00|3703.9|3697.9|3705.9|3699.9|3706.4|3700.4|3703.4|3697.4|89
1718121600000|2024-06-11 16:00:00|3706.4|3700.4|3706.4|3700.4|3707.4|3701.4|3705.4|3699.4|196
1718121900000|2024-06-11 16:05:00|3706.9|3700.9|3705.4|3699.4|3707.4|3701.4|3705.4|3699.4|88
1718122200000|2024-06-11 16:10:00|3704.4|3698.4|3705.4|3699.4|3706.4|3700.4|3704.4|3698.4|94
1718122500000|2024-06-11 16:15:00|3704.4|3698.4|3702.4|3696.4|3705.4|3699.4|3702.4|3696.4|58
1718122800000|2024-06-11 16:20:00|3702.9|3696.9|3700.4|3694.4|3702.9|3696.9|3699.4|3693.4|100
1718123100000|2024-06-11 16:25:00|3699.9|3693.9|3700.4|3694.4|3701.4|3695.4|3699.4|3693.4|53
1718123400000|2024-06-11 16:30:00|3700.9|3694.9|3699.4|3693.4|3701.4|3695.4|3699.4|3693.4|60
1718123700000|2024-06-11 16:35:00|3699.9|3693.9|3702.4|3696.4|3702.4|3696.4|3699.4|3693.4|43
1718124000000|2024-06-11 16:40:00|3703.4|3697.4|3707.4|3701.4|3708.4|3702.4|3703.4|3697.4|99
1718124300000|2024-06-11 16:45:00|3707.9|3701.9|3706.4|3700.4|3708.4|3702.4|3706.4|3700.4|27
1718124600000|2024-06-11 16:50:00|3705.9|3699.9|3704.4|3698.4|3706.4|3700.4|3703.4|3697.4|31
1718124900000|2024-06-11 16:55:00|3703.9|3697.9|3705.4|3699.4|3705.4|3699.4|3703.4|3697.4|54
1718125200000|2024-06-11 17:00:00|3704.9|3698.9|3708.4|3702.4|3710.4|3704.4|3703.4|3697.4|128
1718125500000|2024-06-11 17:05:00|3709.4|3703.4|3707.4|3701.4|3710.4|3704.4|3706.4|3700.4|120
1718125800000|2024-06-11 17:10:00|3707.9|3701.9|3707.4|3701.4|3707.9|3701.9|3705.4|3699.4|53
1718126100000|2024-06-11 17:15:00|3706.9|3700.9|3707.4|3701.4|3707.4|3701.4|3706.4|3700.4|25
1718126400000|2024-06-11 17:20:00|3706.9|3700.9|3706.9|3700.9|3708.4|3702.4|3705.9|3699.9|50
1718126700000|2024-06-11 17:25:00|3707.4|3701.4|3707.4|3701.4|3707.4|3701.4|3706.4|3700.4|14
1718127000000|2024-06-11 17:30:00|3707.9|3701.9|3708.4|3702.4|3708.4|3702.4|3707.4|3701.4|17
1718127300000|2024-06-11 17:35:00|3707.4|3701.4|3709.4|3703.4|3709.4|3703.4|3707.4|3701.4|34
1718127600000|2024-06-11 17:40:00|3710.4|3704.4|3709.4|3703.4|3710.4|3704.4|3707.4|3701.4|50
1718127900000|2024-06-11 17:45:00|3708.4|3702.4|3707.4|3701.4|3708.4|3702.4|3707.4|3701.4|26
1718128200000|2024-06-11 17:50:00|3706.9|3700.9|3709.4|3703.4|3709.4|3703.4|3706.4|3700.4|45
1718128500000|2024-06-11 17:55:00|3708.9|3702.9|3708.4|3702.4|3709.4|3703.4|3708.4|3702.4|18
1718128800000|2024-06-11 18:00:00|3707.4|3701.4|3710.4|3704.4|3711.4|3705.4|3706.9|3700.9|50
1718129100000|2024-06-11 18:05:00|3709.4|3703.4|3708.4|3702.4|3709.4|3703.4|3707.4|3701.4|32
1718129400000|2024-06-11 18:10:00|3707.9|3701.9|3711.4|3705.4|3712.4|3706.4|3707.4|3701.4|71
1718129700000|2024-06-11 18:15:00|3712.4|3706.4|3712.4|3706.4|3713.4|3707.4|3711.4|3705.4|36
1718130000000|2024-06-11 18:20:00|3712.9|3706.9|3714.4|3708.4|3714.4|3708.4|3712.4|3706.4|70
1718130300000|2024-06-11 18:25:00|3714.9|3708.9|3715.4|3709.4|3715.9|3709.9|3714.4|3708.4|42
1718130600000|2024-06-11 18:30:00|3715.9|3709.9|3717.4|3711.4|3718.4|3712.4|3715.9|3709.9|42
1718130900000|2024-06-11 18:35:00|3716.9|3710.9|3715.4|3709.4|3716.9|3710.9|3715.4|3709.4|33
1718131200000|2024-06-11 18:40:00|3715.9|3709.9|3715.4|3709.4|3717.4|3711.4|3715.4|3709.4|26
1718131500000|2024-06-11 18:45:00|3716.4|3710.4|3716.4|3710.4|3717.4|3711.4|3715.4|3709.4|108
1718131800000|2024-06-11 18:50:00|3715.9|3709.9|3713.4|3707.4|3715.9|3709.9|3713.4|3707.4|65
1718132100000|2024-06-11 18:55:00|3713.9|3707.9|3719.1|3710.1|3719.2|3712.4|3713.9|3707.9|124
1718132400000|2024-06-11 19:00:00|3719.2|3710.2|3719|3710|3720.8|3711.8|3718.7|3709.7|0
1718132700000|2024-06-11 19:05:00|3718.9|3709.9|3717.9|3708.9|3719.5|3710.5|3717.9|3708.9|0
1718133000000|2024-06-11 19:10:00|3718|3709|3718.7|3709.7|3719|3710|3717.9|3708.9|0
1718133300000|2024-06-11 19:15:00|3718.6|3709.6|3718.8|3709.8|3719.1|3710.1|3718.6|3709.6|0
1718133600000|2024-06-11 19:20:00|3718.7|3709.7|3719|3710|3719|3710|3717.3|3708.3|0
1718133900000|2024-06-11 19:25:00|3718.9|3709.9|3718|3709|3718.9|3709.9|3717.5|3708.5|0
1718134200000|2024-06-11 19:30:00|3717.4|3708.4|3717.4|3708.4|3717.5|3708.5|3716|3707|0
1718134500000|2024-06-11 19:35:00|3717.3|3708.3|3718.3|3709.3|3718.5|3709.5|3717|3708|0
1718134800000|2024-06-11 19:40:00|3718.4|3709.4|3717.8|3708.8|3718.4|3709.4|3717.5|3708.5|0
1718135100000|2024-06-11 19:45:00|3717.7|3708.7|3717|3708|3717.9|3708.9|3717|3708|0
1718135400000|2024-06-11 19:50:00|3716.4|3707.4|3718.1|3709.1|3718.2|3709.2|3715.7|3706.7|0
1718135700000|2024-06-11 19:55:00|3718.2|3709.2|3720.9|3711.9|3721.8|3712.8|3718|3709|0
1718136000000|2024-06-11 20:00:00|3720.7|3711.7|3720.1|3711.1|3720.8|3711.8|3718.8|3709.8|0
1718136300000|2024-06-11 20:05:00|3719.8|3710.8|3720.2|3711.2|3720.5|3711.5|3719.2|3710.2|0
1718136600000|2024-06-11 20:10:00|3720.1|3711.1|3721.5|3712.5|3721.9|3712.9|3719.9|3710.9|0
1718136900000|2024-06-11 20:15:00|3721.3|3712.3|3721.2|3712.2|3721.6|3712.6|3721.1|3712.1|0
1718137200000|2024-06-11 20:20:00|3721.1|3712.1|3720.8|3711.8|3721.2|3712.2|3720.8|3711.8|0
1718137500000|2024-06-11 20:25:00|3720.6|3711.6|3720.6|3711.6|3721.1|3712.1|3720.5|3711.5|0
1718137800000|2024-06-11 20:30:00|3720.5|3711.5|3720.5|3711.5|3720.9|3711.9|3720.5|3711.5|0
1718138100000|2024-06-11 20:35:00|3720.6|3711.6|3720.5|3711.5|3720.8|3711.8|3720.4|3711.4|0
1718138400000|2024-06-11 20:40:00|3720.4|3711.4|3720.3|3711.3|3720.9|3711.9|3720.3|3711.3|0
1718138700000|2024-06-11 20:45:00|3720.2|3711.2|3720.2|3711.2|3720.6|3711.6|3720.1|3711.1|0
1718139000000|2024-06-11 20:50:00|3720.1|3711.1|3720.1|3711.1|3720.3|3711.3|3719.9|3710.9|0
1718139300000|2024-06-11 20:55:00|3720|3711|3720.6|3711.6|3720.9|3711.9|3719.9|3710.9|0
1718139600000|2024-06-11 21:00:00|3720.7|3711.7|3720.8|3711.8|3721.1|3712.1|3720.6|3711.6|0
1718139900000|2024-06-11 21:05:00|3720.6|3711.6|3720.9|3711.9|3720.9|3711.9|3720.5|3711.5|0
1718140200000|2024-06-11 21:10:00|3720.8|3711.8|3721.1|3712.1|3721.2|3712.2|3720.8|3711.8|0
1718140500000|2024-06-11 21:15:00|3721|3712|3721.3|3712.3|3721.4|3712.4|3721|3712|0
1718140800000|2024-06-11 21:20:00|3721.4|3712.4|3721|3712|3721.4|3712.4|3721|3712|0
1718141100000|2024-06-11 21:25:00|3721.2|3712.2|3721.4|3712.4|3721.4|3712.4|3721|3712|0
1718141400000|2024-06-11 21:30:00|3721.5|3712.5|3721.4|3712.4|3721.5|3712.5|3721.4|3712.4|0
1718142000000|2024-06-11 21:40:00|3721.5|3712.5|3721.5|3712.5|3721.5|3712.5|3721.5|3712.5|0
1718142300000|2024-06-11 21:45:00|3721.4|3712.4|3721.5|3712.5|3721.5|3712.5|3721.4|3712.4|0
1718142600000|2024-06-11 21:50:00|3721.4|3712.4|3721.6|3712.6|3721.6|3712.6|3721.3|3712.3|0
1718142900000|2024-06-11 21:55:00|3721.7|3712.7|3721.7|3712.7|3721.7|3712.7|3721.6|3712.6|0
1718143200000|2024-06-11 22:00:00|3721.3|3712.3|3719.5|3710.5|3721.3|3712.3|3719.3|3710.3|0
1718143500000|2024-06-11 22:05:00|3719.6|3710.6|3719.2|3710.2|3719.9|3710.9|3719.2|3710.2|0
1718143800000|2024-06-11 22:10:00|3719.3|3710.3|3719.8|3710.8|3719.8|3710.8|3719.2|3710.2|0
1718144100000|2024-06-11 22:15:00|3719.9|3710.9|3720.4|3711.4|3720.4|3711.4|3719.2|3710.2|0
1718144400000|2024-06-11 22:20:00|3720.3|3711.3|3720.7|3711.7|3720.7|3711.7|3720.3|3711.3|0
1718144700000|2024-06-11 22:25:00|3720.8|3711.8|3720.9|3711.9|3721|3712|3720.8|3711.8|0
1718145000000|2024-06-11 22:30:00|3721|3712|3721.6|3712.6|3721.7|3712.7|3720.9|3711.9|0
1718145300000|2024-06-11 22:35:00|3721.7|3712.7|3721.5|3712.5|3721.7|3712.7|3721.3|3712.3|0
1718145600000|2024-06-11 22:40:00|3721.3|3712.3|3721.5|3712.5|3721.5|3712.5|3721.2|3712.2|0
1718145900000|2024-06-11 22:45:00|3721.6|3712.6|3721.7|3712.7|3721.9|3712.9|3721.6|3712.6|0
1718146200000|2024-06-11 22:50:00|3721.9|3712.9|3721.9|3712.9|3722.2|3713.2|3721.9|3712.9|0
1718146500000|2024-06-11 22:55:00|3722|3713|3722.5|3713.5|3722.6|3713.6|3721.9|3712.9|0
1718146800000|2024-06-11 23:00:00|3722|3713|3722.9|3713.9|3723|3714|3722|3713|0
1718147100000|2024-06-11 23:05:00|3722.8|3713.8|3722.7|3713.7|3723|3714|3722.7|3713.7|0
1718147400000|2024-06-11 23:10:00|3722.8|3713.8|3722.6|3713.6|3723|3714|3722.6|3713.6|0
1718147700000|2024-06-11 23:15:00|3723.3|3714.3|3723.3|3714.3|3723.3|3714.3|3723.2|3714.2|0
1718148000000|2024-06-11 23:20:00|3723.2|3714.2|3723.2|3714.2|3723.2|3714.2|3723|3714|0
1718148300000|2024-06-11 23:25:00|3723.3|3714.3|3723.3|3714.3|3723.4|3714.4|3723.2|3714.2|0
1718148600000|2024-06-11 23:30:00|3723.4|3714.4|3722.9|3713.9|3723.4|3714.4|3722.9|3713.9|0
1718148900000|2024-06-11 23:35:00|3723|3714|3723.2|3714.2|3723.3|3714.3|3722.9|3713.9|0
1718149200000|2024-06-11 23:40:00|3723|3714|3722.9|3713.9|3723|3714|3722.9|3713.9|0
1718149500000|2024-06-11 23:45:00|3722.8|3713.8|3721.9|3712.9|3722.9|3713.9|3721.7|3712.7|0
1718149800000|2024-06-11 23:50:00|3722|3713|3722.5|3713.5|3722.5|3713.5|3722|3713|0
1718150100000|2024-06-11 23:55:00|3722.6|3713.6|3722.2|3713.2|3722.6|3713.6|3722|3713|0
1718150400000|2024-06-12 00:00:00|3722|3713|3722.7|3713.7|3722.9|3713.9|3721.7|3712.7|0
1718150700000|2024-06-12 00:05:00|3722.6|3713.6|3722.2|3713.2|3722.9|3713.9|3722.1|3713.1|0
1718151000000|2024-06-12 00:10:00|3722.3|3713.3|3722.2|3713.2|3722.3|3713.3|3722|3713|0
1718151300000|2024-06-12 00:15:00|3722.3|3713.3|3722.5|3713.5|3722.9|3713.9|3722|3713|0
1718151600000|2024-06-12 00:20:00|3722.4|3713.4|3722|3713|3722.5|3713.5|3721.8|3712.8|0
1718151900000|2024-06-12 00:25:00|3721.9|3712.9|3721.5|3712.5|3722.3|3713.3|3721.4|3712.4|0
1718152200000|2024-06-12 00:30:00|3721.4|3712.4|3721.2|3712.2|3721.7|3712.7|3720.9|3711.9|0
1718152500000|2024-06-12 00:35:00|3721.3|3712.3|3721.3|3712.3|3721.5|3712.5|3721.2|3712.2|0
1718152800000|2024-06-12 00:40:00|3721.4|3712.4|3721.5|3712.5|3721.7|3712.7|3721.4|3712.4|0
1718153100000|2024-06-12 00:45:00|3721.6|3712.6|3718.9|3709.9|3721.7|3712.7|3718.9|3709.9|0
1718153400000|2024-06-12 00:50:00|3719|3710|3718.8|3709.8|3719|3710|3718.5|3709.5|0
1718153700000|2024-06-12 00:55:00|3718.7|3709.7|3719.3|3710.3|3719.4|3710.4|3718.7|3709.7|0
1718154000000|2024-06-12 01:00:00|3719.4|3710.4|3719.4|3710.4|3719.6|3710.6|3719.3|3710.3|0
1718154300000|2024-06-12 01:05:00|3719.5|3710.5|3719.6|3710.6|3719.7|3710.7|3719.3|3710.3|0
1718154600000|2024-06-12 01:10:00|3719.5|3710.5|3719.5|3710.5|3719.7|3710.7|3719.4|3710.4|0
1718154900000|2024-06-12 01:15:00|3702.8|3698.8|3719.2|3715.2|3723.7|3719.7|3701.3|3697.3|745
1718155200000|2024-06-12 01:20:00|3719.7|3715.7|3719.7|3715.7|3723.2|3719.2|3713.7|3709.7|569
1718155500000|2024-06-12 01:25:00|3720.7|3716.7|3723.7|3719.7|3725.2|3721.2|3719.7|3715.7|596
1718155800000|2024-06-12 01:30:00|3724.2|3720.2|3739.2|3735.2|3743.7|3739.7|3717.7|3713.7|3064
1718156100000|2024-06-12 01:35:00|3737.7|3733.7|3721.7|3717.7|3747.7|3743.7|3719.7|3715.7|1869
1718156400000|2024-06-12 01:40:00|3722.7|3718.7|3719.2|3715.2|3727.7|3723.7|3713.7|3709.7|1391
1718156700000|2024-06-12 01:45:00|3718.7|3714.7|3704.7|3700.7|3719.2|3715.2|3698.7|3694.7|1858
1718157000000|2024-06-12 01:50:00|3704.2|3700.2|3713.2|3709.2|3720.7|3716.7|3697.7|3693.7|1121
1718157300000|2024-06-12 01:55:00|3712.7|3708.7|3719.7|3715.7|3721.7|3717.7|3705.7|3701.7|999
1718157600000|2024-06-12 02:00:00|3718.7|3714.7|3719.7|3715.7|3725.7|3721.7|3713.7|3709.7|993
1718157900000|2024-06-12 02:05:00|3719.2|3715.2|3706.7|3702.7|3721.7|3717.7|3706.7|3702.7|1162
1718158200000|2024-06-12 02:10:00|3707.2|3703.2|3702.4|3698.4|3709.9|3705.9|3700.7|3696.7|1211
1718158500000|2024-06-12 02:15:00|3702.9|3698.9|3704.4|3700.4|3709.4|3705.4|3700.9|3696.9|566
1718158800000|2024-06-12 02:20:00|3703.9|3699.9|3706.9|3702.9|3710.9|3706.9|3700.9|3696.9|571
1718159100000|2024-06-12 02:25:00|3707.9|3703.9|3713.4|3709.4|3714.9|3710.9|3704.9|3700.9|658
1718159400000|2024-06-12 02:30:00|3713.9|3709.9|3709.9|3705.9|3720.9|3716.9|3707.9|3703.9|588
1718159700000|2024-06-12 02:35:00|3709.4|3705.4|3706.4|3702.4|3713.9|3709.9|3705.9|3701.9|625
1718160000000|2024-06-12 02:40:00|3705.9|3701.9|3714.9|3710.9|3719.9|3715.9|3705.9|3701.9|496
1718160300000|2024-06-12 02:45:00|3713.9|3709.9|3714.4|3710.4|3720.4|3716.4|3712.9|3708.9|481
1718160600000|2024-06-12 02:50:00|3713.9|3709.9|3717.9|3713.9|3721.9|3717.9|3713.4|3709.4|482
1718160900000|2024-06-12 02:55:00|3716.9|3712.9|3715.4|3711.4|3722.4|3718.4|3713.9|3709.9|513
1718161200000|2024-06-12 03:00:00|3715.9|3711.9|3724.9|3720.9|3727.9|3723.9|3715.9|3711.9|531
1718161500000|2024-06-12 03:05:00|3725.9|3721.9|3711.4|3707.4|3728.4|3724.4|3710.9|3706.9|625
1718161800000|2024-06-12 03:10:00|3710.9|3706.9|3705.9|3701.9|3714.9|3710.9|3705.9|3701.9|465
1718162100000|2024-06-12 03:15:00|3706.4|3702.4|3708.9|3704.9|3713.9|3709.9|3705.9|3701.9|460
1718162400000|2024-06-12 03:20:00|3709.4|3705.4|3706.9|3702.9|3711.4|3707.4|3702.9|3698.9|354
1718162700000|2024-06-12 03:25:00|3707.4|3703.4|3703.9|3699.9|3711.9|3707.9|3701.9|3697.9|258
1718163000000|2024-06-12 03:30:00|3704.4|3700.4|3698.9|3694.9|3704.4|3700.4|3696.9|3692.9|493
1718163300000|2024-06-12 03:35:00|3699.4|3695.4|3700.9|3696.9|3702.9|3698.9|3698.4|3694.4|190
1718163600000|2024-06-12 03:40:00|3700.4|3696.4|3697.4|3693.4|3700.9|3696.9|3696.9|3692.9|191
1718163900000|2024-06-12 03:45:00|3696.9|3692.9|3696.4|3692.4|3700.9|3696.9|3695.9|3691.9|238
1718164200000|2024-06-12 03:50:00|3695.9|3691.9|3699.9|3695.9|3699.9|3695.9|3695.9|3691.9|125
1718164500000|2024-06-12 03:55:00|3699.4|3695.4|3701.9|3697.9|3701.9|3697.9|3698.9|3694.9|122
1718164800000|2024-06-12 04:00:00|3704.4|3695.4|3704.4|3695.4|3704.5|3695.5|3704.3|3695.3|0
1718165100000|2024-06-12 04:05:00|3704.3|3695.3|3704.5|3695.5|3704.6|3695.6|3704.3|3695.3|0
1718165400000|2024-06-12 04:10:00|3704.4|3695.4|3704.4|3695.4|3704.5|3695.5|3704.4|3695.4|0
1718165700000|2024-06-12 04:15:00|3704.3|3695.3|3704.3|3695.3|3704.3|3695.3|3704.3|3695.3|0
1718166000000|2024-06-12 04:20:00|3704.5|3695.5|3704.3|3695.3|3704.5|3695.5|3704.3|3695.3|0
1718166300000|2024-06-12 04:25:00|3704.2|3695.2|3704.3|3695.3|3704.4|3695.4|3704.2|3695.2|0
1718166600000|2024-06-12 04:30:00|3704.2|3695.2|3703.9|3694.9|3704.2|3695.2|3703.7|3694.7|0
1718166900000|2024-06-12 04:35:00|3703.8|3694.8|3704|3695|3704|3695|3703.7|3694.7|0
1718167200000|2024-06-12 04:40:00|3704.1|3695.1|3704.1|3695.1|3704.1|3695.1|3704.1|3695.1|0
1718167500000|2024-06-12 04:45:00|3704|3695|3703.9|3694.9|3704|3695|3703.9|3694.9|0
1718167800000|2024-06-12 04:50:00|3703.8|3694.8|3703.7|3694.7|3703.9|3694.9|3703.6|3694.6|0
1718168100000|2024-06-12 04:55:00|3703.6|3694.6|3703.8|3694.8|3703.8|3694.8|3703.5|3694.5|0
1718168400000|2024-06-12 05:00:00|3696.9|3692.9|3701.4|3697.4|3707.4|3703.4|3696.9|3692.9|934
1718168700000|2024-06-12 05:05:00|3700.9|3696.9|3701.9|3697.9|3709.9|3705.9|3700.9|3696.9|351
1718169000000|2024-06-12 05:10:00|3701.4|3697.4|3697.9|3693.9|3702.9|3698.9|3696.9|3692.9|485
1718169300000|2024-06-12 05:15:00|3697.4|3693.4|3703.9|3699.9|3703.9|3699.9|3695.9|3691.9|282
1718169600000|2024-06-12 05:20:00|3703.4|3699.4|3701.9|3697.9|3708.9|3704.9|3701.9|3697.9|249
1718169900000|2024-06-12 05:25:00|3702.4|3698.4|3707.9|3703.9|3709.9|3705.9|3700.9|3696.9|277
1718170200000|2024-06-12 05:30:00|3708.4|3704.4|3709.9|3705.9|3712.9|3708.9|3706.9|3702.9|375
1718170500000|2024-06-12 05:35:00|3709.4|3705.4|3704.9|3700.9|3709.4|3705.4|3702.9|3698.9|326
1718170800000|2024-06-12 05:40:00|3703.9|3699.9|3712.9|3708.9|3714.9|3710.9|3702.9|3698.9|382
1718171100000|2024-06-12 05:45:00|3713.4|3709.4|3709.4|3705.4|3713.9|3709.9|3708.9|3704.9|303
1718171400000|2024-06-12 05:50:00|3709.9|3705.9|3712.9|3708.9|3714.9|3710.9|3705.9|3701.9|274
1718171700000|2024-06-12 05:55:00|3713.4|3709.4|3709.9|3705.9|3715.9|3711.9|3708.9|3704.9|389
1718172000000|2024-06-12 06:00:00|3708.9|3704.9|3709.4|3705.4|3711.9|3707.9|3703.9|3699.9|435
1718172300000|2024-06-12 06:05:00|3709.9|3705.9|3709.9|3705.9|3711.9|3707.9|3708.9|3704.9|229
1718172600000|2024-06-12 06:10:00|3710.9|3706.9|3711.9|3707.9|3712.9|3708.9|3706.9|3702.9|233
1718172900000|2024-06-12 06:15:00|3712.4|3708.4|3710.9|3706.9|3714.9|3710.9|3708.9|3704.9|315
1718173200000|2024-06-12 06:20:00|3711.9|3707.9|3706.9|3702.9|3713.9|3709.9|3705.9|3701.9|216
1718173500000|2024-06-12 06:25:00|3707.4|3703.4|3708.9|3704.9|3710.4|3706.4|3706.9|3702.9|145
1718173800000|2024-06-12 06:30:00|3709.9|3705.9|3709.9|3705.9|3712.4|3708.4|3706.9|3702.9|235
1718174100000|2024-06-12 06:35:00|3709.4|3705.4|3710.9|3706.9|3710.9|3706.9|3705.9|3701.9|175
1718174400000|2024-06-12 06:40:00|3711.4|3707.4|3711.4|3707.4|3712.9|3708.9|3709.9|3705.9|307
1718174700000|2024-06-12 06:45:00|3710.9|3706.9|3707.9|3703.9|3713.9|3709.9|3707.9|3703.9|315
1718175000000|2024-06-12 06:50:00|3707.4|3703.4|3706.9|3702.9|3707.4|3703.4|3704.9|3700.9|212
1718175300000|2024-06-12 06:55:00|3706.4|3702.4|3701.9|3697.9|3706.4|3702.4|3701.9|3697.9|341
1718175600000|2024-06-12 07:00:00|3702.9|3698.9|3701.9|3697.9|3704.9|3700.9|3700.9|3696.9|306
1718175900000|2024-06-12 07:05:00|3700.9|3696.9|3697.9|3693.9|3701.9|3697.9|3696.9|3692.9|277
1718176200000|2024-06-12 07:10:00|3697.4|3693.4|3697.9|3693.9|3697.9|3693.9|3695.9|3691.9|319
1718176500000|2024-06-12 07:15:00|3698.4|3694.4|3695.9|3691.9|3698.9|3694.9|3694.4|3690.4|315
1718176800000|2024-06-12 07:20:00|3696.4|3692.4|3696.9|3692.9|3697.9|3693.9|3693.9|3689.9|342
1718177100000|2024-06-12 07:25:00|3696.4|3692.4|3686.9|3682.9|3697.9|3693.9|3682.9|3678.9|1965
1718177400000|2024-06-12 07:30:00|3687.9|3683.9|3694.9|3690.9|3695.9|3691.9|3687.4|3683.4|813
1718177700000|2024-06-12 07:35:00|3693.9|3689.9|3694.9|3690.9|3694.9|3690.9|3692.9|3688.9|431
1718178000000|2024-06-12 07:40:00|3695.4|3691.4|3696.9|3692.9|3697.9|3693.9|3694.9|3690.9|410
1718178300000|2024-06-12 07:45:00|3697.4|3693.4|3692.9|3688.9|3697.9|3693.9|3691.9|3687.9|402
1718178600000|2024-06-12 07:50:00|3693.9|3689.9|3693.9|3689.9|3696.9|3692.9|3692.9|3688.9|431
1718178900000|2024-06-12 07:55:00|3693.4|3689.4|3695.9|3691.9|3696.9|3692.9|3693.4|3689.4|586
1718179200000|2024-06-12 08:00:00|3696.9|3692.9|3692.9|3688.9|3697.9|3693.9|3692.4|3688.4|854
1718179500000|2024-06-12 08:05:00|3692.4|3688.4|3693.9|3689.9|3693.9|3689.9|3687.9|3683.9|1720
1718179800000|2024-06-12 08:10:00|3694.9|3690.9|3692.9|3688.9|3696.9|3692.9|3692.9|3688.9|1058
1718180100000|2024-06-12 08:15:00|3693.4|3689.4|3692.4|3688.4|3694.9|3690.9|3690.9|3686.9|1451
1718180400000|2024-06-12 08:20:00|3692.9|3688.9|3691.4|3687.4|3693.9|3689.9|3690.4|3686.4|1407
1718180700000|2024-06-12 08:25:00|3690.9|3686.9|3688.9|3684.9|3691.9|3687.9|3686.4|3682.4|1330
1718181000000|2024-06-12 08:30:00|3691.7|3682.7|3692.5|3683.5|3692.9|3683.9|3691.5|3682.5|0
1718181300000|2024-06-12 08:35:00|3692.4|3683.4|3692.7|3683.7|3693.2|3684.2|3692|3683|0
1718181600000|2024-06-12 08:40:00|3692.6|3683.6|3692.9|3683.9|3693.2|3684.2|3692.5|3683.5|0
1718181900000|2024-06-12 08:45:00|3693|3684|3694|3685|3694|3685|3693|3684|0
1718182200000|2024-06-12 08:50:00|3694.1|3685.1|3693.3|3684.3|3694.2|3685.2|3693|3684|0
1718182500000|2024-06-12 08:55:00|3693.2|3684.2|3693.1|3684.1|3693.5|3684.5|3692.8|3683.8|0
1718182800000|2024-06-12 09:00:00|3693|3684|3692.8|3683.8|3693.1|3684.1|3692.5|3683.5|0
1718183100000|2024-06-12 09:05:00|3693|3684|3692.9|3683.9|3693.5|3684.5|3692.8|3683.8|0
1718183400000|2024-06-12 09:10:00|3693|3684|3693.2|3684.2|3693.7|3684.7|3693|3684|0
1718183700000|2024-06-12 09:15:00|3692.4|3684.4|3698.4|3691.4|3699.4|3692.4|3691.4|3683.4|111
1718184000000|2024-06-12 09:20:00|3699.4|3690.4|3700.4|3693.4|3704.4|3696.4|3698.4|3690.4|332
1718184300000|2024-06-12 09:25:00|3699.4|3692.4|3699.4|3692.4|3700.4|3693.4|3698.4|3691.4|19
1718184600000|2024-06-12 09:30:00|3698.4|3691.4|3699.4|3691.4|3700.4|3692.4|3697.4|3690.4|49
1718184900000|2024-06-12 09:35:00|3698.4|3692.4|3698.4|3691.4|3699.4|3692.4|3697.4|3690.4|50
1718185200000|2024-06-12 09:40:00|3699.4|3692.4|3699.4|3692.4|3699.4|3692.4|3697.4|3690.4|17
1718185500000|2024-06-12 09:45:00|3698.4|3691.4|3698.4|3691.4|3699.4|3692.4|3697.4|3690.4|33
1718185800000|2024-06-12 09:50:00|3697.4|3690.4|3697.4|3689.4|3698.4|3691.4|3694.4|3687.4|44
1718186100000|2024-06-12 09:55:00|3696.4|3690.4|3694.4|3687.4|3697.4|3690.4|3693.4|3686.4|21
1718186400000|2024-06-12 10:00:00|3695.4|3686.4|3693.4|3686.4|3695.4|3687.4|3692.4|3685.4|44
1718186700000|2024-06-12 10:05:00|3692.4|3685.4|3693.4|3686.4|3693.4|3686.4|3692.4|3684.4|5
1718187000000|2024-06-12 10:10:00|3694.4||3693.4||3694.4||3693.4||35
1718187300000|2024-06-12 10:15:00|3692.4|3685.4|3695.4|3688.4|3696.4|3689.4|3692.4|3685.4|32
1718187600000|2024-06-12 10:20:00|3696.4|3687.4|3692.4|3685.4|3696.4|3687.4|3691.4|3684.4|0
1718187900000|2024-06-12 10:25:00|3693.4|3686.4|3692.4|3684.4|3693.4|3686.4|3692.4|3684.4|20
1718188200000|2024-06-12 10:30:00|3691.4|3685.4|3689.4|3682.4|3692.4|3685.4|3689.4|3682.4|24
1718188500000|2024-06-12 10:35:00|3690.4|3683.4|3689.4|3682.4|3690.4|3683.4|3688.4|3681.4|23
1718188800000|2024-06-12 10:40:00|3690.4|3683.4|3688.4|3681.4|3690.4|3683.4|3688.4|3681.4|10
1718189100000|2024-06-12 10:45:00|3687.4|3680.4|3688.4|3681.4|3688.4|3681.4|3687.4|3680.4|11
1718189400000|2024-06-12 10:50:00|3687.4|3680.4|3688.4|3681.4|3688.4|3681.4|3687.4|3680.4|11
1718189700000|2024-06-12 10:55:00|3687.4|3680.4|3688.4|3681.4|3689.4|3681.4|3687.4|3680.4|13
1718190000000|2024-06-12 11:00:00|3689.4|3682.4|3689.4|3681.4|3690.4|3683.4|3688.4|3681.4|9
1718190300000|2024-06-12 11:05:00|3688.4|3680.4|3688.4|3681.4|3689.4|3681.4|3687.4|3680.4|23
1718190600000|2024-06-12 11:10:00|3689.4|3682.4|3688.4|3681.4|3690.4|3683.4|3688.4|3681.4|5
1718190900000|2024-06-12 11:15:00|3687.4|3680.4|3686.4|3678.4|3687.4|3680.4|3685.4|3678.4|18
1718191200000|2024-06-12 11:20:00|3685.4|3679.4|3687.4|3680.4|3688.4|3680.4|3685.4|3678.4|25
1718191500000|2024-06-12 11:25:00|3688.4|3681.4|3690.4|3682.4|3690.4|3683.4|3688.4|3680.4|19
1718191800000|2024-06-12 11:30:00|3689.4|3683.4|3690.4|3683.4|3690.4|3683.4|3689.4|3682.4|15
1718192100000|2024-06-12 11:35:00|3691.4|3682.4|3689.4|3682.4|3691.4|3683.4|3689.4|3682.4|13
1718192400000|2024-06-12 11:40:00|3688.4|3681.4|3690.4|3683.4|3692.4|3684.4|3688.4|3681.4|25
1718192700000|2024-06-12 11:45:00|3691.4|3682.4|3691.4|3684.4|3692.4|3684.4|3690.4|3682.4|6
1718193000000|2024-06-12 11:50:00|3690.4|3683.4|3692.4|3685.4|3692.4|3685.4|3690.4|3683.4|9
1718193300000|2024-06-12 11:55:00|3691.4|3684.4|3690.4|3683.4|3692.4|3684.4|3690.4|3683.4|17
1718193600000|2024-06-12 12:00:00|3689.4|3682.4|3692.4|3684.4|3692.4|3685.4|3689.4|3682.4|3
1718193900000|2024-06-12 12:05:00|3691.4|3685.4|3691.4|3684.4|3691.4|3685.4|3687.4|3680.4|19
1718194200000|2024-06-12 12:10:00|3692.4|3683.4|3692.4|3684.4|3692.4|3685.4|3690.4|3683.4|10
1718194500000|2024-06-12 12:15:00|3691.4|3683.4|3691.4|3684.4|3692.4|3684.4|3690.4|3683.4|6
1718194800000|2024-06-12 12:20:00|3692.4|3683.4|3691.4|3684.4|3693.4|3685.4|3690.4|3683.4|12
1718195100000|2024-06-12 12:25:00|3690.4|3683.4|3695.4|3687.4|3695.4|3687.4|3689.4|3682.4|123
1718195400000|2024-06-12 12:30:00|3699.4|3685.4|3721.4|3713.4|3736.4|3729.4|3699.4|3685.4|551
1718195700000|2024-06-12 12:35:00|3722.4|3715.4|3724.4|3716.4|3729.4|3721.4|3721.4|3713.4|217
1718196000000|2024-06-12 12:40:00|3725.4|3717.4|3727.4|3719.4|3729.4|3721.4|3722.4|3715.4|139
1718196300000|2024-06-12 12:45:00|3728.4|3720.4|3731.4|3723.4|3732.4|3725.4|3726.4|3718.4|171
1718196600000|2024-06-12 12:50:00|3730.4|3722.4|3737.4|3729.4|3738.4|3731.4|3729.4|3722.4|221
1718196900000|2024-06-12 12:55:00|3736.4|3728.4|3739.4|3732.4|3741.4|3734.4|3734.4|3727.4|166
1718197200000|2024-06-12 13:00:00|3738.4|3731.4|3742.4|3735.4|3742.4|3735.4|3736.4|3729.4|110
1718197500000|2024-06-12 13:05:00|3741.4|3734.4|3742.4|3735.4|3742.4|3735.4|3739.4|3732.4|128
1718197800000|2024-06-12 13:10:00|3741.4|3734.4|3737.4|3730.4|3741.4|3734.4|3734.4|3727.4|138
1718198100000|2024-06-12 13:15:00|3738.4|3731.4|3734.4|3727.4|3738.4|3731.4|3730.4|3723.4|143
1718198400000|2024-06-12 13:20:00|3735.4|3728.4|3739.4|3732.4|3740.4|3732.4|3735.4|3727.4|52
1718198700000|2024-06-12 13:25:00|3738.4|3731.4|3740.4|3733.4|3740.4|3733.4|3735.4|3727.4|61
1718199000000|2024-06-12 13:30:00|3741.4|3734.4|3729.4|3722.4|3744.4|3737.4|3722.4|3715.4|593
1718199300000|2024-06-12 13:35:00|3730.4|3721.4|3719.4|3711.4|3730.4|3723.4|3718.4|3711.4|227
1718199600000|2024-06-12 13:40:00|3720.4|3712.4|3724.4|3717.4|3724.4|3717.4|3716.4|3709.4|364
1718199900000|2024-06-12 13:45:00|3723.4|3716.4|3717.4|3709.4|3723.4|3716.4|3713.4|3706.4|399
1718200200000|2024-06-12 13:50:00|3718.4|3710.4|3722.4|3715.4|3725.4|3718.4|3716.4|3709.4|187
1718200500000|2024-06-12 13:55:00|3723.4|3716.4|3730.9|3724.9|3732.4|3725.4|3723.4|3715.4|232
1718200800000|2024-06-12 14:00:00|3731.4|3725.4|3723.9|3717.9|3731.9|3725.9|3722.9|3716.9|189
1718201100000|2024-06-12 14:05:00|3724.4|3718.4|3714.9|3708.9|3724.9|3718.9|3713.4|3707.4|216
1718201400000|2024-06-12 14:10:00|3715.4|3709.4|3720.9|3714.9|3720.9|3714.9|3713.9|3707.9|125
1718201700000|2024-06-12 14:15:00|3721.4|3715.4|3726.4|3720.4|3726.9|3720.9|3719.4|3713.4|131
1718202000000|2024-06-12 14:20:00|3725.9|3719.9|3729.9|3723.9|3731.9|3725.9|3725.9|3719.9|108
1718202300000|2024-06-12 14:25:00|3730.4|3724.4|3729.9|3723.9|3731.9|3725.9|3727.4|3721.4|52
1718202600000|2024-06-12 14:30:00|3730.4|3724.4|3730.9|3724.9|3736.4|3730.4|3727.9|3721.9|88
1718202900000|2024-06-12 14:35:00|3730.4|3724.4|3734.9|3728.9|3738.4|3732.4|3729.9|3723.9|64
1718203200000|2024-06-12 14:40:00|3734.4|3728.4|3733.9|3727.9|3735.9|3729.9|3731.9|3725.9|70
1718203500000|2024-06-12 14:45:00|3733.4|3727.4|3734.9|3728.9|3736.9|3730.9|3732.9|3726.9|51
1718203800000|2024-06-12 14:50:00|3735.4|3729.4|3730.9|3724.9|3735.9|3729.9|3728.9|3722.9|73
1718204100000|2024-06-12 14:55:00|3731.4|3725.4|3731.4|3725.4|3732.9|3726.9|3728.4|3722.4|30
1718204400000|2024-06-12 15:00:00|3731.9|3725.9|3731.4|3725.4|3735.4|3729.4|3730.4|3724.4|35
1718204700000|2024-06-12 15:05:00|3730.9|3724.9|3730.9|3724.9|3732.9|3726.9|3729.9|3723.9|41
1718205000000|2024-06-12 15:10:00|3731.4|3725.4|3730.9|3724.9|3733.4|3727.4|3729.9|3723.9|39
1718205300000|2024-06-12 15:15:00|3731.4|3725.4|3733.9|3727.9|3734.9|3728.9|3729.4|3723.4|36
1718205600000|2024-06-12 15:20:00|3734.4|3728.4|3732.4|3726.4|3734.9|3728.9|3729.9|3723.9|59
1718205900000|2024-06-12 15:25:00|3732.9|3726.9|3733.9|3727.9|3734.9|3728.9|3731.4|3725.4|114
1718206200000|2024-06-12 15:30:00|3734.4|3728.4|3737.4|3731.4|3737.9|3731.9|3731.9|3725.9|48
1718206500000|2024-06-12 15:35:00|3736.9|3730.9|3742.9|3736.9|3743.9|3737.9|3736.4|3730.4|132
1718206800000|2024-06-12 15:40:00|3742.4|3736.4|3739.4|3733.4|3742.4|3736.4|3737.9|3731.9|122
1718207100000|2024-06-12 15:45:00|3738.9|3732.9|3734.9|3728.9|3739.9|3733.9|3733.9|3727.9|32
1718207400000|2024-06-12 15:50:00|3734.4|3728.4|3735.9|3729.9|3735.9|3729.9|3733.9|3727.9|64
1718207700000|2024-06-12 15:55:00|3735.4|3729.4|3735.4|3729.4|3736.4|3730.4|3733.9|3727.9|40
1718208000000|2024-06-12 16:00:00|3734.9|3728.9|3735.9|3729.9|3736.9|3730.9|3732.9|3726.9|27
1718208300000|2024-06-12 16:05:00|3735.4|3729.4|3733.9|3727.9|3735.9|3729.9|3733.9|3727.9|33
1718208600000|2024-06-12 16:10:00|3734.4|3728.4|3735.9|3729.9|3736.9|3730.9|3733.9|3727.9|22
1718208900000|2024-06-12 16:15:00|3734.9|3728.9|3734.9|3728.9|3735.9|3729.9|3733.4|3727.4|22
1718209200000|2024-06-12 16:20:00|3735.4|3729.4|3737.9|3731.9|3737.9|3731.9|3734.9|3728.9|44
1718209500000|2024-06-12 16:25:00|3738.9|3732.9|3739.4|3733.4|3739.9|3733.9|3737.9|3731.9|59
1718209800000|2024-06-12 16:30:00|3738.9|3732.9|3739.9|3733.9|3740.9|3734.9|3738.9|3732.9|26
1718210100000|2024-06-12 16:35:00|3740.4|3734.4|3740.9|3734.9|3742.9|3736.9|3739.9|3733.9|53
1718210400000|2024-06-12 16:40:00|3741.4|3735.4|3743.9|3737.9|3744.9|3738.9|3741.4|3735.4|46
1718210700000|2024-06-12 16:45:00|3744.4|3738.4|3743.9|3737.9|3745.9|3739.9|3743.9|3737.9|94
1718211000000|2024-06-12 16:50:00|3743.4|3737.4|3742.9|3736.9|3743.9|3737.9|3741.9|3735.9|30
1718211300000|2024-06-12 16:55:00|3742.4|3736.4|3743.9|3737.9|3743.9|3737.9|3741.4|3735.4|46
1718211600000|2024-06-12 17:00:00|3744.4|3738.4|3742.9|3736.9|3744.9|3738.9|3741.9|3735.9|43
1718211900000|2024-06-12 17:05:00|3743.4|3737.4|3743.9|3737.9|3745.4|3739.4|3742.9|3736.9|51
1718212200000|2024-06-12 17:10:00|3744.4|3738.4|3744.4|3738.4|3747.9|3741.9|3743.9|3737.9|47
1718212500000|2024-06-12 17:15:00|3743.9|3737.9|3742.9|3736.9|3744.4|3738.4|3742.9|3736.9|28
1718212800000|2024-06-12 17:20:00|3743.4|3737.4|3743.9|3737.9|3744.9|3738.9|3743.4|3737.4|51
1718213100000|2024-06-12 17:25:00|3744.4|3738.4|3744.9|3738.9|3745.4|3739.4|3744.4|3738.4|5
1718213400000|2024-06-12 17:30:00|3743.9|3737.9|3743.9|3737.9|3744.9|3738.9|3741.4|3735.4|61
1718213700000|2024-06-12 17:35:00|3744.4|3738.4|3744.9|3738.9|3745.9|3739.9|3743.9|3737.9|1
1718214000000|2024-06-12 17:40:00|3745.4|3739.4|3745.4|3739.4|3745.9|3739.9|3744.9|3738.9|29
1718214300000|2024-06-12 17:45:00|3745.9|3739.9|3746.9|3740.9|3746.9|3740.9|3745.4|3739.4|45
1718214600000|2024-06-12 17:50:00|3747.4|3741.4|3747.4|3741.4|3747.9|3741.9|3745.9|3739.9|41
1718214900000|2024-06-12 17:55:00|3746.9|3740.9|3747.4|3741.4|3749.9|3743.9|3746.9|3740.9|178
1718215200000|2024-06-12 18:00:00|3747.9|3741.9|3744.9|3738.9|3748.4|3742.4|3736.9|3730.9|278
1718215500000|2024-06-12 18:05:00|3743.4|3737.4|3742.4|3736.4|3748.9|3742.9|3740.4|3734.4|74
1718215800000|2024-06-12 18:10:00|3742.9|3736.9|3737.9|3731.9|3745.4|3739.4|3736.4|3730.4|89
1718216100000|2024-06-12 18:15:00|3737.4|3731.4|3737.9|3731.9|3740.9|3734.9|3735.4|3729.4|53
1718216400000|2024-06-12 18:20:00|3737.4|3731.4|3735.4|3729.4|3738.9|3732.9|3734.9|3728.9|35
1718216700000|2024-06-12 18:25:00|3735.9|3729.9|3736.4|3730.4|3737.9|3731.9|3732.9|3726.9|65
1718217000000|2024-06-12 18:30:00|3736.9|3730.9|3733.4|3727.4|3738.4|3732.4|3729.9|3723.9|144
1718217300000|2024-06-12 18:35:00|3733.9|3727.9|3739.4|3733.4|3739.4|3733.4|3729.4|3723.4|85
1718217600000|2024-06-12 18:40:00|3739.9|3733.9|3729.9|3723.9|3739.9|3733.9|3726.9|3720.9|66
1718217900000|2024-06-12 18:45:00|3730.4|3724.4|3723.9|3717.9|3730.4|3724.4|3722.9|3716.9|95
1718218200000|2024-06-12 18:50:00|3724.4|3718.4|3723.9|3717.9|3726.9|3720.9|3719.9|3713.9|89
1718218500000|2024-06-12 18:55:00|3723.4|3717.4|3727.8|3718.8|3729.9|3723.9|3722.9|3716.9|42
1718218800000|2024-06-12 19:00:00|3727.7|3718.7|3727.7|3718.7|3731.3|3722.3|3726.6|3717.6|0
1718219100000|2024-06-12 19:05:00|3728.3|3719.3|3726.6|3717.6|3728.4|3719.4|3723.7|3714.7|0
1718219400000|2024-06-12 19:10:00|3726.5|3717.5|3726|3717|3727.8|3718.8|3724.4|3715.4|0
1718219700000|2024-06-12 19:15:00|3725.9|3716.9|3730.2|3721.2|3730.2|3721.2|3725.1|3716.1|0
1718220000000|2024-06-12 19:20:00|3730.1|3721.1|3719.2|3710.2|3730.8|3721.8|3719.2|3710.2|0
1718220300000|2024-06-12 19:25:00|3719.1|3710.1|3714.5|3705.5|3720.8|3711.8|3713.9|3704.9|0
1718220600000|2024-06-12 19:30:00|3714.6|3705.6|3713.2|3704.2|3716.2|3707.2|3712.8|3703.8|0
1718220900000|2024-06-12 19:35:00|3713.1|3704.1|3713.4|3704.4|3718|3709|3712.8|3703.8|0
1718221200000|2024-06-12 19:40:00|3713.3|3704.3|3714.2|3705.2|3714.4|3705.4|3711.7|3702.7|0
1718221500000|2024-06-12 19:45:00|3714.1|3705.1|3718.8|3709.8|3719.6|3710.6|3713|3704|0
1718221800000|2024-06-12 19:50:00|3718.4|3709.4|3718|3709|3722.6|3713.6|3716.5|3707.5|0
1718222100000|2024-06-12 19:55:00|3718.1|3709.1|3713.2|3704.2|3720.1|3711.1|3713|3704|0
1718222400000|2024-06-12 20:00:00|3713.5|3704.5|3711.9|3702.9|3714.2|3705.2|3711.8|3702.8|0
1718222700000|2024-06-12 20:05:00|3712.1|3703.1|3715.4|3706.4|3715.4|3706.4|3712.1|3703.1|0
1718223000000|2024-06-12 20:10:00|3715.6|3706.6|3714.3|3705.3|3715.7|3706.7|3714.3|3705.3|0
1718223300000|2024-06-12 20:15:00|3714.2|3705.2|3718.4|3709.4|3718.8|3709.8|3714.2|3705.2|0
1718223600000|2024-06-12 20:20:00|3718.5|3709.5|3719.5|3710.5|3719.9|3710.9|3718.5|3709.5|0
1718223900000|2024-06-12 20:25:00|3719.6|3710.6|3718.9|3709.9|3719.6|3710.6|3718.8|3709.8|0
1718224200000|2024-06-12 20:30:00|3716.6|3707.6|3716.7|3707.7|3717|3708|3716.3|3707.3|0
1718224500000|2024-06-12 20:35:00|3716.6|3707.6|3717.7|3708.7|3718.2|3709.2|3716.6|3707.6|0
1718224800000|2024-06-12 20:40:00|3717.6|3708.6|3718.6|3709.6|3718.6|3709.6|3717.5|3708.5|0
1718225100000|2024-06-12 20:45:00|3720.8|3711.8|3727.6|3718.6|3727.6|3718.6|3720.7|3711.7|0
1718225400000|2024-06-12 20:50:00|3727.5|3718.5|3726.9|3717.9|3727.6|3718.6|3726.5|3717.5|0
1718225700000|2024-06-12 20:55:00|3726.8|3717.8|3727.4|3718.4|3727.4|3718.4|3726.3|3717.3|0
1718226000000|2024-06-12 21:00:00|3727.6|3718.6|3726.9|3717.9|3727.6|3718.6|3726.9|3717.9|0
1718226300000|2024-06-12 21:05:00|3727.2|3718.2|3726.1|3717.1|3727.2|3718.2|3726|3717|0
1718226600000|2024-06-12 21:10:00|3726.2|3717.2|3725.8|3716.8|3726.2|3717.2|3725.7|3716.7|0
1718226900000|2024-06-12 21:15:00|3725.6|3716.6|3725.6|3716.6|3725.9|3716.9|3725.5|3716.5|0
1718227200000|2024-06-12 21:20:00|3725.4|3716.4|3725.6|3716.6|3725.6|3716.6|3725.2|3716.2|0
1718227800000|2024-06-12 21:30:00|3725.8|3716.8|3725.6|3716.6|3725.8|3716.8|3725.6|3716.6|0
1718228100000|2024-06-12 21:35:00|3725.7|3716.7|3725.7|3716.7|3725.7|3716.7|3725.2|3716.2|0
1718228400000|2024-06-12 21:40:00|3725.6|3716.6|3725.8|3716.8|3725.9|3716.9|3725.5|3716.5|0
1718228700000|2024-06-12 21:45:00|3725.9|3716.9|3726.3|3717.3|3726.4|3717.4|3725.8|3716.8|0
1718229000000|2024-06-12 21:50:00|3726.2|3717.2|3726.1|3717.1|3726.2|3717.2|3725.8|3716.8|0
1718229300000|2024-06-12 21:55:00|3726|3717|3726.1|3717.1|3726.3|3717.3|3726|3717|0
1718229600000|2024-06-12 22:00:00|3726.6|3717.6|3725.5|3716.5|3726.7|3717.7|3724.9|3715.9|0
1718229900000|2024-06-12 22:05:00|3725.4|3716.4|3725.8|3716.8|3725.9|3716.9|3725.4|3716.4|0
1718230200000|2024-06-12 22:10:00|3725.6|3716.6|3725.6|3716.6|3726.2|3717.2|3724.7|3715.7|0
1718230500000|2024-06-12 22:15:00|3717.9|3708.9|3717.9|3708.9|3718.1|3709.1|3717.3|3708.3|0
1718230800000|2024-06-12 22:20:00|3718.1|3709.1|3718.6|3709.6|3718.7|3709.7|3718.1|3709.1|0
1718231100000|2024-06-12 22:25:00|3718.7|3709.7|3718.1|3709.1|3718.8|3709.8|3718.1|3709.1|0
1718231400000|2024-06-12 22:30:00|3726|3717|3726.2|3717.2|3726.2|3717.2|3725.9|3716.9|0
1718231700000|2024-06-12 22:35:00|3726.1|3717.1|3726.1|3717.1|3726.2|3717.2|3725.9|3716.9|0
1718232000000|2024-06-12 22:40:00|3726|3717|3725.9|3716.9|3726.1|3717.1|3725.6|3716.6|0
1718232300000|2024-06-12 22:45:00|3725.8|3716.8|3726.4|3717.4|3726.4|3717.4|3725.7|3716.7|0
1718232600000|2024-06-12 22:50:00|3726.3|3717.3|3726.4|3717.4|3726.6|3717.6|3726.3|3717.3|0
1718232900000|2024-06-12 22:55:00|3726.3|3717.3|3725.7|3716.7|3726.3|3717.3|3725.7|3716.7|0
1718233200000|2024-06-12 23:00:00|3725.8|3716.8|3725.4|3716.4|3725.9|3716.9|3725.4|3716.4|0
1718233500000|2024-06-12 23:05:00|3725.2|3716.2|3725.7|3716.7|3725.7|3716.7|3724.6|3715.6|0
1718233800000|2024-06-12 23:10:00|3725.8|3716.8|3726.3|3717.3|3726.4|3717.4|3725.6|3716.6|0
1718234100000|2024-06-12 23:15:00|3726.4|3717.4|3729.5|3720.5|3729.5|3720.5|3726.1|3717.1|0
1718234400000|2024-06-12 23:20:00|3729.4|3720.4|3729.7|3720.7|3729.7|3720.7|3729.4|3720.4|0
1718234700000|2024-06-12 23:25:00|3729.6|3720.6|3729.5|3720.5|3729.6|3720.6|3729.2|3720.2|0
1718235000000|2024-06-12 23:30:00|3729.4|3720.4|3729.3|3720.3|3729.5|3720.5|3728.9|3719.9|0
1718235300000|2024-06-12 23:35:00|3729.2|3720.2|3729.3|3720.3|3729.5|3720.5|3729.2|3720.2|0
1718235600000|2024-06-12 23:40:00|3729.5|3720.5|3729.4|3720.4|3729.5|3720.5|3729.1|3720.1|0
1718235900000|2024-06-12 23:45:00|3718.5|3709.5|3718.4|3709.4|3718.7|3709.7|3718.4|3709.4|0
1718236200000|2024-06-12 23:50:00|3718.5|3709.5|3718.8|3709.8|3719.1|3710.1|3718.4|3709.4|0
1718236500000|2024-06-12 23:55:00|3718.7|3709.7|3718.8|3709.8|3718.8|3709.8|3718.5|3709.5|0
1718236800000|2024-06-13 00:00:00|3729.7|3720.7|3729.7|3720.7|3730.3|3721.3|3729.4|3720.4|0
1718237100000|2024-06-13 00:05:00|3729.8|3720.8|3726.9|3717.9|3729.8|3720.8|3726.5|3717.5|0
1718237400000|2024-06-13 00:10:00|3727.1|3718.1|3726.6|3717.6|3727.1|3718.1|3726.5|3717.5|0
1718237700000|2024-06-13 00:15:00|3726.5|3717.5|3726.3|3717.3|3726.6|3717.6|3725.6|3716.6|0
1718238000000|2024-06-13 00:20:00|3726.2|3717.2|3726.9|3717.9|3727.2|3718.2|3726.2|3717.2|0
1718238300000|2024-06-13 00:25:00|3726.8|3717.8|3726.5|3717.5|3727.1|3718.1|3726.4|3717.4|0
1718238600000|2024-06-13 00:30:00|3726.4|3717.4|3727.2|3718.2|3727.2|3718.2|3726.2|3717.2|0
1718238900000|2024-06-13 00:35:00|3727.1|3718.1|3726.8|3717.8|3727.1|3718.1|3726.7|3717.7|0
1718239200000|2024-06-13 00:40:00|3726.7|3717.7|3726.7|3717.7|3727.1|3718.1|3726.7|3717.7|0
1718239500000|2024-06-13 00:45:00|3718.9|3709.9|3718.7|3709.7|3718.9|3709.9|3718.3|3709.3|0
1718239800000|2024-06-13 00:50:00|3718.6|3709.6|3720.2|3711.2|3720.3|3711.3|3718.2|3709.2|0
1718240100000|2024-06-13 00:55:00|3720.1|3711.1|3720.9|3711.9|3721.2|3712.2|3719.9|3710.9|0
1718240400000|2024-06-13 01:00:00|3729.6|3720.6|3730.3|3721.3|3730.4|3721.4|3729.6|3720.6|0
1718240700000|2024-06-13 01:05:00|3730.4|3721.4|3734|3725|3735.3|3726.3|3729.9|3720.9|0
1718241000000|2024-06-13 01:10:00|3733.9|3724.9|3733.2|3724.2|3734|3725|3732.9|3723.9|0
1718241300000|2024-06-13 01:15:00|3732.1|3723.1|3742.9|3738.9|3745.9|3741.9|3730.4|3723.1|605
1718241600000|2024-06-13 01:20:00|3742.4|3738.4|3742.9|3738.9|3751.4|3747.4|3742.4|3738.4|442
1718241900000|2024-06-13 01:25:00|3742.4|3738.4|3736.4|3732.4|3742.4|3738.4|3730.9|3726.9|532
1718242200000|2024-06-13 01:30:00|3736.9|3732.9|3747.4|3743.4|3754.4|3750.4|3736.9|3732.9|2722
1718242500000|2024-06-13 01:35:00|3748.4|3744.4|3741.4|3737.4|3754.4|3750.4|3739.4|3735.4|1802
1718242800000|2024-06-13 01:40:00|3740.9|3736.9|3737.9|3733.9|3750.4|3746.4|3736.4|3732.4|873
1718243100000|2024-06-13 01:45:00|3737.4|3733.4|3729.4|3725.4|3742.4|3738.4|3725.4|3721.4|833
1718243400000|2024-06-13 01:50:00|3728.4|3724.4|3719.4|3715.4|3733.4|3729.4|3713.4|3709.4|1388
1718243700000|2024-06-13 01:55:00|3719.9|3715.9|3712.4|3708.4|3723.4|3719.4|3709.4|3705.4|1213
1718244000000|2024-06-13 02:00:00|3711.9|3707.9|3725.4|3721.4|3730.4|3726.4|3707.4|3703.4|1418
1718244300000|2024-06-13 02:05:00|3724.9|3720.9|3727.4|3723.4|3728.4|3724.4|3719.4|3715.4|586
1718244600000|2024-06-13 02:10:00|3726.9|3722.9|3722.4|3718.4|3728.4|3724.4|3714.4|3710.4|691
1718244900000|2024-06-13 02:15:00|3722.9|3718.9|3718.4|3714.4|3733.4|3729.4|3718.4|3714.4|609
1718245200000|2024-06-13 02:20:00|3718.9|3714.9|3713.4|3709.4|3718.9|3714.9|3712.4|3708.4|533
1718245500000|2024-06-13 02:25:00|3712.4|3708.4|3701.4|3697.4|3713.4|3709.4|3700.4|3696.4|968
1718245800000|2024-06-13 02:30:00|3702.4|3698.4|3703.4|3699.4|3711.4|3707.4|3700.4|3696.4|563
1718246100000|2024-06-13 02:35:00|3702.9|3698.9|3708.4|3704.4|3711.4|3707.4|3700.4|3696.4|484
1718246400000|2024-06-13 02:40:00|3708.9|3704.9|3711.4|3707.4|3715.4|3711.4|3707.4|3703.4|429
1718246700000|2024-06-13 02:45:00|3712.4|3708.4|3709.4|3705.4|3714.4|3710.4|3704.4|3700.4|330
1718247000000|2024-06-13 02:50:00|3709.9|3705.9|3706.9|3702.9|3717.4|3713.4|3706.4|3702.4|336
1718247300000|2024-06-13 02:55:00|3706.4|3702.4|3707.4|3703.4|3711.4|3707.4|3705.4|3701.4|226
1718247600000|2024-06-13 03:00:00|3708.4|3704.4|3705.4|3701.4|3709.4|3705.4|3702.4|3698.4|366
1718247900000|2024-06-13 03:05:00|3705.9|3701.9|3704.4|3700.4|3711.4|3707.4|3703.4|3699.4|267
1718248200000|2024-06-13 03:10:00|3704.9|3700.9|3706.9|3702.9|3706.9|3702.9|3700.4|3696.4|279
1718248500000|2024-06-13 03:15:00|3707.4|3703.4|3700.4|3696.4|3710.4|3706.4|3695.9|3691.9|961
1718248800000|2024-06-13 03:20:00|3701.4|3697.4|3702.9|3698.9|3704.9|3700.9|3699.4|3695.4|357
1718249100000|2024-06-13 03:25:00|3703.4|3699.4|3709.4|3705.4|3709.4|3705.4|3701.9|3697.9|432
1718249400000|2024-06-13 03:30:00|3709.9|3705.9|3713.9|3709.9|3716.4|3712.4|3709.4|3705.4|300
1718249700000|2024-06-13 03:35:00|3714.4|3710.4|3712.4|3708.4|3714.4|3710.4|3709.4|3705.4|139
1718250000000|2024-06-13 03:40:00|3712.9|3708.9|3714.4|3710.4|3714.4|3710.4|3709.4|3705.4|75
1718250300000|2024-06-13 03:45:00|3714.9|3710.9|3716.4|3712.4|3717.4|3713.4|3714.4|3710.4|147
1718250600000|2024-06-13 03:50:00|3716.9|3712.9|3715.4|3711.4|3717.4|3713.4|3713.4|3709.4|97
1718250900000|2024-06-13 03:55:00|3714.4|3710.4|3712.4|3708.4|3715.4|3711.4|3711.4|3707.4|153
1718251200000|2024-06-13 04:00:00|3713.9|3704.9|3713.9|3704.9|3713.9|3704.9|3713.7|3704.7|0
1718251500000|2024-06-13 04:05:00|3713.8|3704.8|3713.9|3704.9|3714|3705|3713.8|3704.8|0
1718251800000|2024-06-13 04:10:00|3713.8|3704.8|3713.8|3704.8|3713.8|3704.8|3713.7|3704.7|0
1718252100000|2024-06-13 04:15:00|3713.7|3704.7|3713.7|3704.7|3713.8|3704.8|3713.7|3704.7|0
1718252400000|2024-06-13 04:20:00|3713.6|3704.6|3713.4|3704.4|3713.6|3704.6|3713.4|3704.4|0
1718252700000|2024-06-13 04:25:00|3713.3|3704.3|3713.2|3704.2|3713.3|3704.3|3713.2|3704.2|0
1718253000000|2024-06-13 04:30:00|3713.3|3704.3|3713.6|3704.6|3713.8|3704.8|3713.3|3704.3|0
1718253300000|2024-06-13 04:35:00|3713.7|3704.7|3713.4|3704.4|3713.7|3704.7|3713.4|3704.4|0
1718253600000|2024-06-13 04:40:00|3713.3|3704.3|3713.5|3704.5|3713.5|3704.5|3713.3|3704.3|0
1718253900000|2024-06-13 04:45:00|3713.7|3704.7|3714|3705|3714.2|3705.2|3713.7|3704.7|0
1718254200000|2024-06-13 04:50:00|3713.8|3704.8|3714|3705|3714.1|3705.1|3713.8|3704.8|0
1718254500000|2024-06-13 04:55:00|3714.1|3705.1|3714.2|3705.2|3714.2|3705.2|3713.8|3704.8|0
1718254800000|2024-06-13 05:00:00|3713.9|3704.9|3710.4|3706.4|3714.4|3710.4|3705.4|3701.4|956
1718255100000|2024-06-13 05:05:00|3710.9|3706.9|3709.4|3705.4|3712.4|3708.4|3707.4|3703.4|277
1718255400000|2024-06-13 05:10:00|3708.9|3704.9|3706.4|3702.4|3711.4|3707.4|3703.4|3699.4|489
1718255700000|2024-06-13 05:15:00|3706.9|3702.9|3707.4|3703.4|3708.4|3704.4|3702.4|3698.4|495
1718256000000|2024-06-13 05:20:00|3706.9|3702.9|3707.9|3703.9|3711.4|3707.4|3705.4|3701.4|283
1718256300000|2024-06-13 05:25:00|3708.4|3704.4|3714.4|3710.4|3714.4|3710.4|3707.4|3703.4|399
1718256600000|2024-06-13 05:30:00|3715.4|3711.4|3713.4|3709.4|3715.4|3711.4|3710.4|3706.4|251
1718256900000|2024-06-13 05:35:00|3712.4|3708.4|3714.4|3710.4|3716.4|3712.4|3710.4|3706.4|223
1718257200000|2024-06-13 05:40:00|3715.4|3711.4|3710.4|3706.4|3716.4|3712.4|3708.9|3704.9|290
1718257500000|2024-06-13 05:45:00|3709.9|3705.9|3711.4|3707.4|3715.4|3711.4|3709.9|3705.9|254
1718257800000|2024-06-13 05:50:00|3712.4|3708.4|3710.4|3706.4|3715.4|3711.4|3710.4|3706.4|283
1718258100000|2024-06-13 05:55:00|3710.9|3706.9|3712.4|3708.4|3714.4|3710.4|3709.4|3705.4|263
1718258400000|2024-06-13 06:00:00|3712.9|3708.9|3705.4|3701.4|3714.4|3710.4|3704.4|3700.4|377
1718258700000|2024-06-13 06:05:00|3705.9|3701.9|3707.4|3703.4|3707.4|3703.4|3704.4|3700.4|277
1718259000000|2024-06-13 06:10:00|3708.4|3704.4|3708.9|3704.9|3709.4|3705.4|3704.4|3700.4|203
1718259300000|2024-06-13 06:15:00|3709.4|3705.4|3711.4|3707.4|3712.4|3708.4|3708.4|3704.4|253
1718259600000|2024-06-13 06:20:00|3711.9|3707.9|3716.4|3712.4|3718.4|3714.4|3710.4|3706.4|769
1718259900000|2024-06-13 06:25:00|3716.9|3712.9|3716.4|3712.4|3719.4|3715.4|3714.4|3710.4|430
1718260200000|2024-06-13 06:30:00|3717.4|3713.4|3716.4|3712.4|3719.4|3715.4|3714.4|3710.4|282
1718260500000|2024-06-13 06:35:00|3716.9|3712.9|3720.9|3716.9|3721.4|3717.4|3716.4|3712.4|287
1718260800000|2024-06-13 06:40:00|3721.4|3717.4|3718.4|3714.4|3721.4|3717.4|3717.4|3713.4|235
1718261100000|2024-06-13 06:45:00|3718.9|3714.9|3718.4|3714.4|3720.4|3716.4|3715.4|3711.4|234
1718261400000|2024-06-13 06:50:00|3717.9|3713.9|3719.4|3715.4|3720.4|3716.4|3716.4|3712.4|246
1718261700000|2024-06-13 06:55:00|3719.9|3715.9|3720.4|3716.4|3722.4|3718.4|3719.4|3715.4|549
1718262000000|2024-06-13 07:00:00|3720.9|3716.9|3725.4|3721.4|3725.9|3721.9|3720.9|3716.9|515
1718262300000|2024-06-13 07:05:00|3726.4|3722.4|3729.4|3725.4|3732.4|3728.4|3725.4|3721.4|516
1718262600000|2024-06-13 07:10:00|3728.9|3724.9|3727.4|3723.4|3728.9|3724.9|3726.4|3722.4|266
1718262900000|2024-06-13 07:15:00|3726.4|3722.4|3731.4|3727.4|3731.4|3727.4|3726.4|3722.4|270
1718263200000|2024-06-13 07:20:00|3730.9|3726.9|3731.4|3727.4|3736.4|3732.4|3730.4|3726.4|400
1718263500000|2024-06-13 07:25:00|3731.9|3727.9|3729.9|3725.9|3731.9|3727.9|3728.4|3724.4|276
1718263800000|2024-06-13 07:30:00|3729.4|3725.4|3733.4|3729.4|3735.4|3731.4|3726.4|3722.4|355
1718264100000|2024-06-13 07:35:00|3733.9|3729.9|3736.4|3732.4|3736.4|3732.4|3731.4|3727.4|369
1718264400000|2024-06-13 07:40:00|3736.9|3732.9|3739.4|3735.4|3740.4|3736.4|3735.4|3731.4|630
1718264700000|2024-06-13 07:45:00|3740.4|3736.4|3742.4|3738.4|3743.4|3739.4|3739.4|3735.4|730
1718265000000|2024-06-13 07:50:00|3742.9|3738.9|3739.4|3735.4|3745.4|3741.4|3739.4|3735.4|918
1718265300000|2024-06-13 07:55:00|3738.4|3734.4|3740.4|3736.4|3742.4|3738.4|3737.4|3733.4|944
1718265600000|2024-06-13 08:00:00|3740.9|3736.9|3740.4|3736.4|3741.4|3737.4|3737.4|3733.4|836
1718265900000|2024-06-13 08:05:00|3741.4|3737.4|3737.4|3733.4|3742.4|3738.4|3733.4|3729.4|2799
1718266200000|2024-06-13 08:10:00|3737.9|3733.9|3738.9|3734.9|3740.4|3736.4|3736.9|3732.9|794
1718266500000|2024-06-13 08:15:00|3738.4|3734.4|3740.4|3736.4|3741.4|3737.4|3736.9|3732.9|1398
1718266800000|2024-06-13 08:20:00|3740.9|3736.9|3740.4|3736.4|3741.4|3737.4|3739.4|3735.4|1682
1718267100000|2024-06-13 08:25:00|3739.9|3735.9|3740.9|3736.9|3744.4|3740.4|3739.4|3735.4|868
1718267400000|2024-06-13 08:30:00|3742.3|3733.3|3741.9|3732.9|3742.4|3733.4|3741.5|3732.5|0
1718267700000|2024-06-13 08:35:00|3741.8|3732.8|3741.9|3732.9|3742.8|3733.8|3741.6|3732.6|0
1718268000000|2024-06-13 08:40:00|3742.1|3733.1|3741.2|3732.2|3742.2|3733.2|3741|3732|0
1718268300000|2024-06-13 08:45:00|3741.1|3732.1|3740.8|3731.8|3741.2|3732.2|3740.3|3731.3|0
1718268600000|2024-06-13 08:50:00|3740.7|3731.7|3740.5|3731.5|3741.2|3732.2|3740.5|3731.5|0
1718268900000|2024-06-13 08:55:00|3740.4|3731.4|3741.7|3732.7|3741.7|3732.7|3740.4|3731.4|0
1718269200000|2024-06-13 09:00:00|3741.9|3732.9|3742.6|3733.6|3742.6|3733.6|3741.9|3732.9|0
1718269500000|2024-06-13 09:05:00|3742.5|3733.5|3742.7|3733.7|3743.5|3734.5|3742.5|3733.5|0
1718269800000|2024-06-13 09:10:00|3742.8|3733.8|3742.6|3733.6|3742.8|3733.8|3742|3733|0
1718270100000|2024-06-13 09:15:00|3744.9|3736.9|3743.9|3736.9|3745.9|3738.9|3742.9|3734.9|121
1718270400000|2024-06-13 09:20:00|3742.9|3735.9|3741.9|3734.9|3744.9|3737.9|3741.9|3734.9|38
1718270700000|2024-06-13 09:25:00|3740.9|3733.9|3740.9|3733.9|3742.9|3735.9|3740.9|3733.9|13
1718271000000|2024-06-13 09:30:00|3739.9|3732.9|3739.9|3732.9|3741.9|3733.9|3738.9|3731.9|120
1718271300000|2024-06-13 09:35:00|3738.9|3731.9|3736.9|3729.9|3739.9|3732.9|3736.9|3729.9|46
1718271600000|2024-06-13 09:40:00|3735.9|3728.9|3736.9|3729.9|3736.9|3729.9|3735.9|3728.9|16
1718271900000|2024-06-13 09:45:00|3737.9|3730.9|3737.9|3730.9|3738.9|3731.9|3737.9|3729.9|14
1718272200000|2024-06-13 09:50:00|3738.9|3731.9|3737.9|3730.9|3738.9|3731.9|3737.9|3730.9|0
1718272500000|2024-06-13 09:55:00|3738.9|3731.9|3739.9|3732.9|3739.9|3732.9|3737.9|3729.9|3
1718272800000|2024-06-13 10:00:00|3738.9|3731.9|3737.9|3730.9|3738.9|3732.9|3737.9|3729.9|4
1718273100000|2024-06-13 10:05:00|3736.9|3729.9|3737.9|3730.9|3737.9|3730.9|3736.9|3728.9|17
1718273400000|2024-06-13 10:10:00|3736.9|3729.9|3735.9|3727.9|3736.9|3729.9|3734.9|3727.9|13
1718273700000|2024-06-13 10:15:00|3734.9|3728.9|3734.9|3727.9|3734.9|3728.9|3732.9|3725.9|42
1718274000000|2024-06-13 10:20:00|3733.9|3726.9|3735.9|3728.9|3736.9|3728.9|3733.9|3726.9|14
1718274300000|2024-06-13 10:25:00|3736.9|3729.9|3736.9|3728.9|3736.9|3729.9|3735.9|3728.9|5
1718274600000|2024-06-13 10:30:00|3735.9|3727.9|3734.9|3727.9|3736.9|3728.9|3734.9|3727.9|6
1718274900000|2024-06-13 10:35:00|3733.9|3726.9|3733.9|3726.9|3734.9|3727.9|3733.9|3726.9|29
1718275200000|2024-06-13 10:40:00|3734.9|3727.9|3734.9|3726.9|3735.9|3727.9|3733.9|3726.9|4
1718275500000|2024-06-13 10:45:00|3733.9|3727.9|3733.9|3726.9|3734.9|3727.9|3732.9|3724.9|36
1718275800000|2024-06-13 10:50:00|3732.9|3725.9|3732.9|3724.9|3733.9|3725.9|3731.9|3724.9|7
1718276100000|2024-06-13 10:55:00|3731.9|3725.9|3733.9|3725.9|3733.9|3726.9|3731.9|3724.9|27
1718276400000|2024-06-13 11:00:00|3732.9|3726.9|3732.9|3725.9|3733.9|3726.9|3732.9|3725.9|8
1718276700000|2024-06-13 11:05:00|3733.9|3724.9|3733.9|3726.9|3733.9|3726.9|3732.9|3724.9|48
1718277000000|2024-06-13 11:10:00|3732.9|3725.9|3735.9|3728.9|3736.9|3729.9|3732.9|3725.9|40
1718277300000|2024-06-13 11:15:00|3734.9|3727.9|3733.9|3726.9|3735.9|3728.9|3733.9|3726.9|13
1718277600000|2024-06-13 11:20:00|3734.9|3727.9|3733.9|3726.9|3734.9|3727.9|3733.9|3725.9|15
1718277900000|2024-06-13 11:25:00|3732.9|3725.9|3733.9|3726.9|3734.9|3726.9|3732.9|3725.9|15
1718278200000|2024-06-13 11:30:00|3734.9|3725.9|3733.9|3726.9|3734.9|3726.9|3732.9|3725.9|4
1718278500000|2024-06-13 11:35:00|3734.9|3727.9|3734.9|3726.9|3735.9|3728.9|3734.9|3726.9|2
1718278800000|2024-06-13 11:40:00|3733.9|3727.9|3733.9|3725.9|3733.9|3727.9|3733.9|3725.9|4
1718279100000|2024-06-13 11:45:00|3732.9|3724.9|3732.9|3725.9|3733.9|3725.9|3732.9|3724.9|20
1718279400000|2024-06-13 11:50:00|3733.9|3726.9|3734.9|3726.9|3734.9|3727.9|3732.9|3725.9|7
1718279700000|2024-06-13 11:55:00|3733.9|3725.9|3733.9|3726.9|3734.9|3726.9|3731.9|3724.9|10
1718280000000|2024-06-13 12:00:00|3734.9|3725.9|3734.9|3727.9|3734.9|3727.9|3732.9|3725.9|6
1718280300000|2024-06-13 12:05:00|3733.9|3726.9|3735.9|3728.9|3735.9|3728.9|3733.9|3726.9|1
1718280600000|2024-06-13 12:10:00|3736.9|3727.9|3737.9|3730.9|3737.9|3730.9|3736.9|3727.9|9
1718280900000|2024-06-13 12:15:00|3738.9|3731.9|3738.9|3731.9|3739.9|3732.9|3737.9|3730.9|23
1718281200000|2024-06-13 12:20:00|3739.9|3732.9|3741.9|3733.9|3741.9|3734.9|3738.9|3731.9|20
1718281500000|2024-06-13 12:25:00|3742.9|3734.9|3744.9|3736.9|3744.9|3736.9|3741.9|3733.9|45
1718281800000|2024-06-13 12:30:00|3743.9|3735.9|3762.9|3754.9|3765.9|3758.9|3743.9|3735.9|571
1718282100000|2024-06-13 12:35:00|3761.9|3753.9|3750.9|3743.9|3761.9|3753.9|3750.9|3743.9|183
1718282400000|2024-06-13 12:40:00|3749.9|3742.9|3743.9|3736.9|3750.9|3743.9|3743.9|3736.9|87
1718282700000|2024-06-13 12:45:00|3742.9|3735.9|3741.9|3733.9|3748.9|3741.9|3740.9|3733.9|83
1718283000000|2024-06-13 12:50:00|3740.9|3732.9|3744.9|3736.9|3744.9|3736.9|3739.9|3731.9|69
1718283300000|2024-06-13 12:55:00|3745.9|3737.9|3740.9|3732.9|3745.9|3738.9|3739.9|3732.9|12
1718283600000|2024-06-13 13:00:00|3739.9|3733.9|3740.9|3732.9|3744.9|3737.9|3739.9|3732.9|93
1718283900000|2024-06-13 13:05:00|3739.9|3733.9|3737.9|3729.9|3741.9|3734.9|3736.9|3729.9|49
1718284200000|2024-06-13 13:10:00|3736.9|3730.9|3738.9|3730.9|3739.9|3732.9|3736.9|3730.9|23
1718284500000|2024-06-13 13:15:00|3737.9|3731.9|3739.9|3732.9|3741.9|3733.9|3737.9|3730.9|7
1718284800000|2024-06-13 13:20:00|3738.9|3731.9|3740.9|3733.9|3742.9|3734.9|3738.9|3730.9|19
1718285100000|2024-06-13 13:25:00|3741.9|3734.9|3740.9|3732.9|3743.9|3736.9|3740.9|3732.9|21
1718285400000|2024-06-13 13:30:00|3738.9|3733.9|3767.9|3760.9|3767.9|3760.9|3738.9|3731.9|1138
1718285700000|2024-06-13 13:35:00|3766.9|3759.9|3764.9|3757.9|3767.9|3760.9|3758.9|3750.9|420
1718286000000|2024-06-13 13:40:00|3765.9|3758.9|3753.9|3745.9|3765.9|3758.9|3751.9|3744.9|118
1718286300000|2024-06-13 13:45:00|3752.9|3746.9|3753.9|3746.9|3754.9|3747.9|3746.9|3739.9|213
1718286600000|2024-06-13 13:50:00|3754.9|3747.9|3750.9|3743.9|3755.9|3748.9|3749.9|3742.9|130
1718286900000|2024-06-13 13:55:00|3749.9|3742.9|3745.9|3739.9|3751.9|3744.9|3743.9|3736.9|66
1718287200000|2024-06-13 14:00:00|3746.4|3740.4|3749.4|3743.4|3751.4|3745.4|3745.4|3739.4|153
1718287500000|2024-06-13 14:05:00|3749.9|3743.9|3746.4|3740.4|3750.4|3744.4|3746.4|3740.4|131
1718287800000|2024-06-13 14:10:00|3745.4|3739.4|3738.4|3732.4|3745.4|3739.4|3737.4|3731.4|93
1718288100000|2024-06-13 14:15:00|3737.9|3731.9|3735.4|3729.4|3739.4|3733.4|3735.4|3729.4|174
1718288400000|2024-06-13 14:20:00|3735.9|3729.9|3735.9|3729.9|3737.4|3731.4|3733.4|3727.4|101
1718288700000|2024-06-13 14:25:00|3736.4|3730.4|3734.4|3728.4|3736.4|3730.4|3730.4|3724.4|82
1718289000000|2024-06-13 14:30:00|3735.4|3729.4|3732.9|3726.9|3737.4|3731.4|3731.9|3725.9|29
1718289300000|2024-06-13 14:35:00|3733.4|3727.4|3727.9|3721.9|3734.4|3728.4|3725.4|3719.4|77
1718289600000|2024-06-13 14:40:00|3727.4|3721.4|3727.4|3721.4|3728.4|3722.4|3721.4|3715.4|104
1718289900000|2024-06-13 14:45:00|3727.9|3721.9|3729.4|3723.4|3730.4|3724.4|3727.4|3721.4|37
1718290200000|2024-06-13 14:50:00|3728.9|3722.9|3725.4|3719.4|3729.4|3723.4|3725.4|3719.4|44
1718290500000|2024-06-13 14:55:00|3725.9|3719.9|3722.4|3716.4|3727.4|3721.4|3721.4|3715.4|160
1718290800000|2024-06-13 15:00:00|3722.9|3716.9|3719.4|3713.4|3722.9|3716.9|3718.4|3712.4|72
1718291100000|2024-06-13 15:05:00|3718.9|3712.9|3719.4|3713.4|3721.4|3715.4|3717.4|3711.4|65
1718291400000|2024-06-13 15:10:00|3718.9|3712.9|3719.9|3713.9|3722.4|3716.4|3718.4|3712.4|65
1718291700000|2024-06-13 15:15:00|3720.4|3714.4|3719.4|3713.4|3720.4|3714.4|3717.4|3711.4|42
1718292000000|2024-06-13 15:20:00|3718.4|3712.4|3722.4|3716.4|3722.4|3716.4|3718.4|3712.4|55
1718292300000|2024-06-13 15:25:00|3721.9|3715.9|3721.4|3715.4|3723.4|3717.4|3720.4|3714.4|81
1718292600000|2024-06-13 15:30:00|3721.9|3715.9|3723.4|3717.4|3725.4|3719.4|3721.4|3715.4|108
1718292900000|2024-06-13 15:35:00|3723.9|3717.9|3721.4|3715.4|3725.4|3719.4|3721.4|3715.4|25
1718293200000|2024-06-13 15:40:00|3721.9|3715.9|3723.4|3717.4|3723.4|3717.4|3720.9|3714.9|24
1718293500000|2024-06-13 15:45:00|3724.4|3718.4|3719.9|3713.9|3724.4|3718.4|3719.4|3713.4|42
1718293800000|2024-06-13 15:50:00|3719.4|3713.4|3721.4|3715.4|3722.4|3716.4|3719.4|3713.4|55
1718294100000|2024-06-13 15:55:00|3720.9|3714.9|3715.4|3709.4|3721.9|3715.9|3715.4|3709.4|109
1718294400000|2024-06-13 16:00:00|3716.4|3710.4|3710.4|3704.4|3716.4|3710.4|3710.4|3704.4|163
1718294700000|2024-06-13 16:05:00|3711.4|3705.4|3714.4|3708.4|3715.4|3709.4|3710.4|3704.4|54
1718295000000|2024-06-13 16:10:00|3714.9|3708.9|3714.4|3708.4|3716.4|3710.4|3713.4|3707.4|42
1718295300000|2024-06-13 16:15:00|3713.9|3707.9|3710.4|3704.4|3714.4|3708.4|3709.4|3703.4|108
1718295600000|2024-06-13 16:20:00|3709.9|3703.9|3706.4|3700.4|3711.4|3705.4|3706.4|3700.4|87
1718295900000|2024-06-13 16:25:00|3706.9|3700.9|3709.4|3703.4|3709.4|3703.4|3705.4|3699.4|63
1718296200000|2024-06-13 16:30:00|3708.9|3702.9|3710.4|3704.4|3711.4|3705.4|3707.4|3701.4|30
1718296500000|2024-06-13 16:35:00|3709.9|3703.9|3708.4|3702.4|3710.4|3704.4|3707.4|3701.4|20
1718296800000|2024-06-13 16:40:00|3707.9|3701.9|3706.4|3700.4|3708.4|3702.4|3706.4|3700.4|11
1718297100000|2024-06-13 16:45:00|3706.9|3700.9|3705.4|3699.4|3707.4|3701.4|3704.4|3698.4|60
1718297400000|2024-06-13 16:50:00|3705.9|3699.9|3711.4|3705.4|3711.4|3705.4|3705.9|3699.9|86
1718297700000|2024-06-13 16:55:00|3710.9|3704.9|3708.4|3702.4|3711.4|3705.4|3708.4|3702.4|89
1718298000000|2024-06-13 17:00:00|3709.4|3703.4|3709.4|3703.4|3710.9|3704.9|3707.9|3701.9|34
1718298300000|2024-06-13 17:05:00|3709.9|3703.9|3708.4|3702.4|3710.9|3704.9|3708.4|3702.4|40
1718298600000|2024-06-13 17:10:00|3709.4|3703.4|3709.4|3703.4|3709.4|3703.4|3708.4|3702.4|72
1718298900000|2024-06-13 17:15:00|3708.4|3702.4|3706.4|3700.4|3708.4|3702.4|3705.9|3699.9|67
1718299200000|2024-06-13 17:20:00|3705.9|3699.9|3706.4|3700.4|3706.4|3700.4|3705.4|3699.4|19
1718299500000|2024-06-13 17:25:00|3706.9|3700.9|3706.4|3700.4|3707.4|3701.4|3706.4|3700.4|102
1718299800000|2024-06-13 17:30:00|3706.9|3700.9|3706.4|3700.4|3707.9|3701.9|3706.4|3700.4|54
1718300100000|2024-06-13 17:35:00|3705.4|3699.4|3705.4|3699.4|3705.4|3699.4|3704.4|3698.4|73
1718300400000|2024-06-13 17:40:00|3705.9|3699.9|3707.4|3701.4|3707.9|3701.9|3705.4|3699.4|47
1718300700000|2024-06-13 17:45:00|3707.9|3701.9|3707.4|3701.4|3708.4|3702.4|3707.4|3701.4|43
1718301000000|2024-06-13 17:50:00|3707.9|3701.9|3710.4|3704.4|3710.4|3704.4|3707.4|3701.4|52
1718301300000|2024-06-13 17:55:00|3710.9|3704.9|3711.4|3705.4|3711.4|3705.4|3710.4|3704.4|30
1718301600000|2024-06-13 18:00:00|3712.4|3706.4|3711.4|3705.4|3713.4|3707.4|3711.4|3705.4|47
1718301900000|2024-06-13 18:05:00|3711.9|3705.9|3713.4|3707.4|3714.4|3708.4|3711.4|3705.4|42
1718302200000|2024-06-13 18:10:00|3713.9|3707.9|3711.4|3705.4|3714.4|3708.4|3711.4|3705.4|18
1718302500000|2024-06-13 18:15:00|3711.9|3705.9|3710.4|3704.4|3711.9|3705.9|3710.4|3704.4|7
1718302800000|2024-06-13 18:20:00|3710.9|3704.9|3711.4|3705.4|3712.4|3706.4|3710.4|3704.4|50
1718303100000|2024-06-13 18:25:00|3711.9|3705.9|3710.4|3704.4|3711.9|3705.9|3710.4|3704.4|9
1718303400000|2024-06-13 18:30:00|3710.9|3704.9|3712.4|3706.4|3712.4|3706.4|3710.4|3704.4|16
1718303700000|2024-06-13 18:35:00|3712.9|3706.9|3713.4|3707.4|3714.4|3708.4|3712.4|3706.4|22
1718304000000|2024-06-13 18:40:00|3713.9|3707.9|3716.4|3710.4|3716.4|3710.4|3713.4|3707.4|14
1718304300000|2024-06-13 18:45:00|3716.9|3710.9|3717.9|3711.9|3718.4|3712.4|3715.9|3709.9|85
1718304600000|2024-06-13 18:50:00|3717.4|3711.4|3718.4|3712.4|3718.4|3712.4|3717.4|3711.4|5
1718304900000|2024-06-13 18:55:00|3717.9|3711.9|3717.8|3708.8|3721.4|3715.4|3714.4|3708.4|225
1718305200000|2024-06-13 19:00:00|3717.7|3708.7|3720.2|3711.2|3720.3|3711.3|3717.6|3708.6|0
1718305500000|2024-06-13 19:05:00|3720.3|3711.3|3722|3713|3722.1|3713.1|3720.3|3711.3|0
1718305800000|2024-06-13 19:10:00|3721.8|3712.8|3721.4|3712.4|3722.1|3713.1|3721.4|3712.4|0
1718306100000|2024-06-13 19:15:00|3721.3|3712.3|3720.6|3711.6|3721.5|3712.5|3720.2|3711.2|0
1718306400000|2024-06-13 19:20:00|3720.7|3711.7|3721.8|3712.8|3722.1|3713.1|3720.6|3711.6|0
1718306700000|2024-06-13 19:25:00|3721.7|3712.7|3723.3|3714.3|3724.1|3715.1|3721.7|3712.7|0
1718307000000|2024-06-13 19:30:00|3722.7|3713.7|3722|3713|3722.7|3713.7|3720.5|3711.5|0
1718307300000|2024-06-13 19:35:00|3721.4|3712.4|3721.7|3712.7|3722.3|3713.3|3720.6|3711.6|0
1718307600000|2024-06-13 19:40:00|3721.8|3712.8|3721.8|3712.8|3723.8|3714.8|3721.1|3712.1|0
1718307900000|2024-06-13 19:45:00|3721.7|3712.7|3720|3711|3722|3713|3720|3711|0
1718308200000|2024-06-13 19:50:00|3720.1|3711.1|3719|3710|3720.7|3711.7|3718.2|3709.2|0
1718308500000|2024-06-13 19:55:00|3719.1|3710.1|3716.5|3707.5|3721.4|3712.4|3716.5|3707.5|0
1718308800000|2024-06-13 20:00:00|3716.7|3707.7|3717.7|3708.7|3717.9|3708.9|3716.3|3707.3|0
1718309100000|2024-06-13 20:05:00|3717.8|3708.8|3716.8|3707.8|3720.3|3711.3|3716.8|3707.8|0
1718309400000|2024-06-13 20:10:00|3716.9|3707.9|3717|3708|3717.7|3708.7|3716.8|3707.8|0
1718309700000|2024-06-13 20:15:00|3716.8|3707.8|3716.8|3707.8|3717.1|3708.1|3716.3|3707.3|0
1718310000000|2024-06-13 20:20:00|3716.7|3707.7|3716.8|3707.8|3717.3|3708.3|3716.7|3707.7|0
1718310300000|2024-06-13 20:25:00|3717|3708|3717.3|3708.3|3717.3|3708.3|3717|3708|0
1718310600000|2024-06-13 20:30:00|3717.3|3708.3|3717.3|3708.3|3717.7|3708.7|3717.2|3708.2|0
1718310900000|2024-06-13 20:35:00|3717.2|3708.2|3716.5|3707.5|3717.5|3708.5|3716.5|3707.5|0
1718311200000|2024-06-13 20:40:00|3716.6|3707.6|3716.2|3707.2|3716.6|3707.6|3716.1|3707.1|0
1718311500000|2024-06-13 20:45:00|3716|3707|3715.8|3706.8|3716.1|3707.1|3715.6|3706.6|0
1718311800000|2024-06-13 20:50:00|3715.7|3706.7|3716.2|3707.2|3716.3|3707.3|3715.6|3706.6|0
1718312100000|2024-06-13 20:55:00|3716.1|3707.1|3716.5|3707.5|3717|3708|3716.1|3707.1|0
1718312400000|2024-06-13 21:00:00|3716.6|3707.6|3716.7|3707.7|3716.8|3707.8|3716.5|3707.5|0
1718312700000|2024-06-13 21:05:00|3716.6|3707.6|3716.9|3707.9|3716.9|3707.9|3716.6|3707.6|0
1718313000000|2024-06-13 21:10:00|3716.7|3707.7|3717|3708|3717.4|3708.4|3716.6|3707.6|0
1718313900000|2024-06-13 21:25:00|3717.2|3708.2|3717.1|3708.1|3717.3|3708.3|3717|3708|0
1718315100000|2024-06-13 21:45:00|3717|3708|3717|3708|3717.1|3708.1|3716.9|3707.9|0
1718315400000|2024-06-13 21:50:00|3717.1|3708.1|3717|3708|3717.1|3708.1|3717|3708|0
1718315700000|2024-06-13 21:55:00|3717.1|3708.1|3717|3708|3717.1|3708.1|3717|3708|0
1718316000000|2024-06-13 22:00:00|3717.2|3708.2|3715.3|3706.3|3717.2|3708.2|3715.2|3706.2|0
1718316300000|2024-06-13 22:05:00|3715.4|3706.4|3716.2|3707.2|3716.4|3707.4|3715|3706|0
1718316600000|2024-06-13 22:10:00|3716.3|3707.3|3716.8|3707.8|3717.1|3708.1|3716.1|3707.1|0
1718316900000|2024-06-13 22:15:00|3716.7|3707.7|3717|3708|3717.2|3708.2|3716.5|3707.5|0
1718317200000|2024-06-13 22:20:00|3716.9|3707.9|3717.8|3708.8|3717.8|3708.8|3716.9|3707.9|0
1718317500000|2024-06-13 22:25:00|3717.9|3708.9|3717.5|3708.5|3718.1|3709.1|3717.5|3708.5|0
1718317800000|2024-06-13 22:30:00|3717.4|3708.4|3717.8|3708.8|3717.8|3708.8|3717.1|3708.1|0
1718318100000|2024-06-13 22:35:00|3717.6|3708.6|3717.5|3708.5|3717.7|3708.7|3717.4|3708.4|0
1718318400000|2024-06-13 22:40:00|3717.6|3708.6|3717.8|3708.8|3717.8|3708.8|3717.5|3708.5|0
1718318700000|2024-06-13 22:45:00|3717.9|3708.9|3717.8|3708.8|3718.2|3709.2|3717.8|3708.8|0
1718319000000|2024-06-13 22:50:00|3717.7|3708.7|3717.7|3708.7|3717.7|3708.7|3717.4|3708.4|0
1718319300000|2024-06-13 22:55:00|3717.8|3708.8|3717.5|3708.5|3717.8|3708.8|3717.4|3708.4|0
1718319600000|2024-06-13 23:00:00|3717.6|3708.6|3717.2|3708.2|3717.9|3708.9|3717.2|3708.2|0
1718319900000|2024-06-13 23:05:00|3717.1|3708.1|3717.1|3708.1|3717.2|3708.2|3716.7|3707.7|0
1718320200000|2024-06-13 23:10:00|3717|3708|3717.2|3708.2|3717.2|3708.2|3716.7|3707.7|0
1718320500000|2024-06-13 23:15:00|3717.4|3708.4|3717.7|3708.7|3717.9|3708.9|3717.1|3708.1|0
1718320800000|2024-06-13 23:20:00|3717.8|3708.8|3717.9|3708.9|3717.9|3708.9|3717.7|3708.7|0
1718321100000|2024-06-13 23:25:00|3717.8|3708.8|3717.9|3708.9|3718|3709|3717.7|3708.7|0
1718321400000|2024-06-13 23:30:00|3718|3709|3718.2|3709.2|3718.2|3709.2|3717.7|3708.7|0
1718321700000|2024-06-13 23:35:00|3718|3709|3717.6|3708.6|3718.1|3709.1|3717.6|3708.6|0
1718322000000|2024-06-13 23:40:00|3717.5|3708.5|3718|3709|3718|3709|3717.5|3708.5|0
1718322300000|2024-06-13 23:45:00|3718.1|3709.1|3718.4|3709.4|3718.6|3709.6|3717.7|3708.7|0
1718322600000|2024-06-13 23:50:00|3718.3|3709.3|3718.1|3709.1|3718.4|3709.4|3717.9|3708.9|0
1718322900000|2024-06-13 23:55:00|3718|3709|3718.2|3709.2|3718.4|3709.4|3718|3709|0
1718323200000|2024-06-14 00:00:00|3717.6|3708.6|3718.4|3709.4|3718.5|3709.5|3717.2|3708.2|0
1718323500000|2024-06-14 00:05:00|3718.2|3709.2|3717.7|3708.7|3718.4|3709.4|3717.7|3708.7|0
1718323800000|2024-06-14 00:10:00|3717.6|3708.6|3717.7|3708.7|3717.9|3708.9|3717.2|3708.2|0
1718324100000|2024-06-14 00:15:00|3717.6|3708.6|3717.4|3708.4|3718|3709|3717.2|3708.2|0
1718324400000|2024-06-14 00:20:00|3717.5|3708.5|3717.9|3708.9|3718.1|3709.1|3717.5|3708.5|0
1718324700000|2024-06-14 00:25:00|3717.8|3708.8|3717.9|3708.9|3718.3|3709.3|3717.8|3708.8|0
1718325000000|2024-06-14 00:30:00|3718.2|3709.2|3717.9|3708.9|3718.2|3709.2|3717.7|3708.7|0
1718325300000|2024-06-14 00:35:00|3718|3709|3717.9|3708.9|3718|3709|3717.8|3708.8|0
1718325600000|2024-06-14 00:40:00|3717.8|3708.8|3717.6|3708.6|3717.9|3708.9|3717.6|3708.6|0
1718325900000|2024-06-14 00:45:00|3717.7|3708.7|3717.5|3708.5|3717.9|3708.9|3717.3|3708.3|0
1718326200000|2024-06-14 00:50:00|3717.6|3708.6|3717.8|3708.8|3718.2|3709.2|3717.6|3708.6|0
1718326500000|2024-06-14 00:55:00|3717.9|3708.9|3717.5|3708.5|3717.9|3708.9|3717.4|3708.4|0
1718326800000|2024-06-14 01:00:00|3717.3|3708.3|3720.4|3711.4|3720.6|3711.6|3717.2|3708.2|0
1718327100000|2024-06-14 01:05:00|3720.6|3711.6|3720.6|3711.6|3720.7|3711.7|3720.2|3711.2|0
1718327400000|2024-06-14 01:10:00|3720.5|3711.5|3720.9|3711.9|3720.9|3711.9|3720.4|3711.4|0
1718327700000|2024-06-14 01:15:00|3724.1|3715.1|3724.3|3720.3|3724.3|3720.3|3706.3|3702.3|567
1718328000000|2024-06-14 01:20:00|3724.8|3720.8|3718.8|3714.8|3725.3|3721.3|3713.3|3709.3|300
1718328300000|2024-06-14 01:25:00|3718.3|3714.3|3715.8|3711.8|3719.8|3715.8|3712.3|3708.3|392
1718328600000|2024-06-14 01:30:00|3717.3|3713.3|3701.8|3697.8|3723.3|3719.3|3699.8|3695.8|2809
1718328900000|2024-06-14 01:35:00|3700.8|3696.8|3705.8|3701.8|3713.8|3709.8|3697.8|3693.8|1388
1718329200000|2024-06-14 01:40:00|3706.8|3702.8|3702.8|3698.8|3720.8|3716.8|3702.8|3698.8|1158
1718329500000|2024-06-14 01:45:00|3703.3|3699.3|3711.8|3707.8|3717.8|3713.8|3700.3|3696.3|970
1718329800000|2024-06-14 01:50:00|3712.3|3708.3|3721.8|3717.8|3730.8|3726.8|3710.8|3706.8|1414
1718330100000|2024-06-14 01:55:00|3720.8|3716.8|3729.8|3725.8|3729.8|3725.8|3718.8|3714.8|830
1718330400000|2024-06-14 02:00:00|3730.8|3726.8|3720.8|3716.8|3731.8|3727.8|3719.8|3715.8|808
1718330700000|2024-06-14 02:05:00|3721.3|3717.3|3732.8|3728.8|3735.8|3731.8|3720.8|3716.8|666
1718331000000|2024-06-14 02:10:00|3733.3|3729.3|3719.8|3715.8|3735.8|3731.8|3718.3|3714.3|700
1718331300000|2024-06-14 02:15:00|3720.8|3716.8|3711.8|3707.8|3720.8|3716.8|3710.8|3706.8|677
1718331600000|2024-06-14 02:20:00|3711.3|3707.3|3708.8|3704.8|3712.3|3708.3|3701.8|3697.8|961
1718331900000|2024-06-14 02:25:00|3709.3|3705.3|3708.3|3704.3|3711.8|3707.8|3701.8|3697.8|622
1718332200000|2024-06-14 02:30:00|3707.8|3703.8|3711.8|3707.8|3714.8|3710.8|3702.8|3698.8|399
1718332500000|2024-06-14 02:35:00|3711.3|3707.3|3706.8|3702.8|3711.8|3707.8|3703.8|3699.8|346
1718332800000|2024-06-14 02:40:00|3706.3|3702.3|3706.8|3702.8|3710.8|3706.8|3704.8|3700.8|284
1718333100000|2024-06-14 02:45:00|3707.8|3703.8|3710.8|3706.8|3710.8|3706.8|3703.8|3699.8|278
1718333400000|2024-06-14 02:50:00|3710.3|3706.3|3712.8|3708.8|3715.8|3711.8|3709.8|3705.8|317
1718333700000|2024-06-14 02:55:00|3713.8|3709.8|3708.8|3704.8|3714.8|3710.8|3706.3|3702.3|275
1718334000000|2024-06-14 03:00:00|3708.3|3704.3|3708.8|3704.8|3710.8|3706.8|3704.8|3700.8|231
1718334300000|2024-06-14 03:05:00|3707.8|3703.8|3710.3|3706.3|3715.3|3711.3|3706.8|3702.8|234
1718334600000|2024-06-14 03:10:00|3709.8|3705.8|3717.8|3713.8|3719.8|3715.8|3709.8|3705.8|377
1718334900000|2024-06-14 03:15:00|3717.3|3713.3|3720.8|3716.8|3724.8|3720.8|3717.3|3713.3|504
1718335200000|2024-06-14 03:20:00|3720.3|3716.3|3711.8|3707.8|3720.8|3716.8|3710.8|3706.8|287
1718335500000|2024-06-14 03:25:00|3711.3|3707.3|3709.8|3705.8|3714.8|3710.8|3709.8|3705.8|136
1718335800000|2024-06-14 03:30:00|3710.3|3706.3|3703.8|3699.8|3712.8|3708.8|3703.8|3699.8|329
1718336100000|2024-06-14 03:35:00|3704.8|3700.8|3705.8|3701.8|3705.8|3701.8|3702.8|3698.8|231
1718336400000|2024-06-14 03:40:00|3705.3|3701.3|3705.8|3701.8|3706.8|3702.8|3704.3|3700.3|144
1718336700000|2024-06-14 03:45:00|3706.3|3702.3|3707.8|3703.8|3707.8|3703.8|3704.8|3700.8|121
1718337000000|2024-06-14 03:50:00|3707.3|3703.3|3706.8|3702.8|3708.8|3704.8|3704.8|3700.8|109
1718337300000|2024-06-14 03:55:00|3706.3|3702.3|3706.3|3702.3|3707.8|3703.8|3705.8|3701.8|128
1718337600000|2024-06-14 04:00:00|3708.9|3699.9|3709|3700|3709|3700|3708.8|3699.8|0
1718337900000|2024-06-14 04:05:00|3708.8|3699.8|3708.6|3699.6|3708.8|3699.8|3708.6|3699.6|0
1718338500000|2024-06-14 04:15:00|3708.8|3699.8|3708.5|3699.5|3708.8|3699.8|3708.5|3699.5|0
1718338800000|2024-06-14 04:20:00|3708.3|3699.3|3708.4|3699.4|3708.4|3699.4|3708.2|3699.2|0
1718339100000|2024-06-14 04:25:00|3708.5|3699.5|3708.5|3699.5|3708.5|3699.5|3708.4|3699.4|0
1718339400000|2024-06-14 04:30:00|3708.4|3699.4|3707.8|3698.8|3708.5|3699.5|3707.8|3698.8|0
1718339700000|2024-06-14 04:35:00|3707.9|3698.9|3708.3|3699.3|3708.3|3699.3|3707.9|3698.9|0
1718340000000|2024-06-14 04:40:00|3708.5|3699.5|3708.2|3699.2|3708.6|3699.6|3708.2|3699.2|0
1718340300000|2024-06-14 04:45:00|3708.1|3699.1|3708.1|3699.1|3708.2|3699.2|3708|3699|0
1718340600000|2024-06-14 04:50:00|3708.2|3699.2|3708.2|3699.2|3708.2|3699.2|3708.1|3699.1|0
1718340900000|2024-06-14 04:55:00|3708.1|3699.1|3708.2|3699.2|3708.2|3699.2|3708.1|3699.1|0
1718341200000|2024-06-14 05:00:00|3706.9|3702.9|3705.4|3701.4|3710.9|3706.9|3702.9|3698.9|490
1718341500000|2024-06-14 05:05:00|3705.9|3701.9|3702.9|3698.9|3706.4|3702.4|3698.4|3694.4|656
1718341800000|2024-06-14 05:10:00|3702.4|3698.4|3705.9|3701.9|3706.9|3702.9|3698.9|3694.9|288
1718342100000|2024-06-14 05:15:00|3705.4|3701.4|3708.9|3704.9|3711.9|3707.9|3703.9|3699.9|297
1718342400000|2024-06-14 05:20:00|3709.9|3705.9|3712.9|3708.9|3714.9|3710.9|3707.9|3703.9|286
1718342700000|2024-06-14 05:25:00|3711.9|3707.9|3714.9|3710.9|3718.9|3714.9|3710.9|3706.9|354
1718343000000|2024-06-14 05:30:00|3714.4|3710.4|3708.9|3704.9|3716.9|3712.9|3707.9|3703.9|191
1718343300000|2024-06-14 05:35:00|3709.9|3705.9|3718.9|3714.9|3718.9|3714.9|3709.4|3705.4|335
1718343600000|2024-06-14 05:40:00|3719.9|3715.9|3722.9|3718.9|3723.4|3719.4|3717.9|3713.9|432
1718343900000|2024-06-14 05:45:00|3723.4|3719.4|3720.4|3716.4|3724.9|3720.9|3714.9|3710.9|399
1718344200000|2024-06-14 05:50:00|3719.9|3715.9|3713.9|3709.9|3720.9|3716.9|3713.9|3709.9|344
1718344500000|2024-06-14 05:55:00|3714.9|3710.9|3721.9|3717.9|3721.9|3717.9|3711.9|3707.9|441
1718344800000|2024-06-14 06:00:00|3720.9|3716.9|3719.9|3715.9|3721.9|3717.9|3716.9|3712.9|187
1718345100000|2024-06-14 06:05:00|3719.4|3715.4|3720.9|3716.9|3723.9|3719.9|3718.9|3714.9|200
1718345400000|2024-06-14 06:10:00|3719.9|3715.9|3713.4|3709.4|3721.4|3717.4|3712.9|3708.9|298
1718345700000|2024-06-14 06:15:00|3712.9|3708.9|3719.4|3715.4|3719.9|3715.9|3712.9|3708.9|146
1718346000000|2024-06-14 06:20:00|3719.9|3715.9|3712.9|3708.9|3721.9|3717.9|3711.9|3707.9|223
1718346300000|2024-06-14 06:25:00|3711.9|3707.9|3716.4|3712.4|3716.9|3712.9|3709.9|3705.9|238
1718346600000|2024-06-14 06:30:00|3716.9|3712.9|3720.9|3716.9|3721.9|3717.9|3716.9|3712.9|208
1718346900000|2024-06-14 06:35:00|3720.4|3716.4|3721.9|3717.9|3725.9|3721.9|3720.4|3716.4|577
1718347200000|2024-06-14 06:40:00|3721.4|3717.4|3717.9|3713.9|3722.9|3718.9|3717.9|3713.9|231
1718347500000|2024-06-14 06:45:00|3717.4|3713.4|3717.9|3713.9|3719.9|3715.9|3715.9|3711.9|325
1718347800000|2024-06-14 06:50:00|3716.9|3712.9|3717.9|3713.9|3719.9|3715.9|3713.9|3709.9|278
1718348100000|2024-06-14 06:55:00|3717.4|3713.4|3720.9|3716.9|3720.9|3716.9|3716.9|3712.9|166
1718348400000|2024-06-14 07:00:00|3721.9|3717.9|3724.9|3720.9|3727.9|3723.9|3720.9|3716.9|491
1718348700000|2024-06-14 07:05:00|3723.9|3719.9|3720.9|3716.9|3724.4|3720.4|3717.9|3713.9|315
1718349000000|2024-06-14 07:10:00|3721.9|3717.9|3717.9|3713.9|3721.9|3717.9|3716.9|3712.9|210
1718349300000|2024-06-14 07:15:00|3717.4|3713.4|3713.9|3709.9|3717.9|3713.9|3711.9|3707.9|314
1718349600000|2024-06-14 07:20:00|3713.4|3709.4|3713.4|3709.4|3715.4|3711.4|3711.9|3707.9|226
1718349900000|2024-06-14 07:25:00|3712.9|3708.9|3715.9|3711.9|3717.9|3713.9|3712.9|3708.9|240
1718350200000|2024-06-14 07:30:00|3715.4|3711.4|3710.4|3706.4|3715.9|3711.9|3709.9|3705.9|307
1718350500000|2024-06-14 07:35:00|3710.9|3706.9|3707.9|3703.9|3710.9|3706.9|3707.9|3703.9|230
1718350800000|2024-06-14 07:40:00|3707.4|3703.4|3712.9|3708.9|3713.9|3709.9|3707.4|3703.4|273
1718351100000|2024-06-14 07:45:00|3711.9|3707.9|3711.9|3707.9|3712.9|3708.9|3707.9|3703.9|257
1718351400000|2024-06-14 07:50:00|3711.4|3707.4|3712.9|3708.9|3713.9|3709.9|3710.9|3706.9|380
1718351700000|2024-06-14 07:55:00|3711.9|3707.9|3713.9|3709.9|3715.9|3711.9|3709.9|3705.9|874
1718352000000|2024-06-14 08:00:00|3714.4|3710.4|3704.9|3700.9|3714.9|3710.9|3704.9|3700.9|1035
1718352300000|2024-06-14 08:05:00|3705.4|3701.4|3701.9|3697.9|3709.4|3705.4|3700.9|3696.9|2376
1718352600000|2024-06-14 08:10:00|3701.4|3697.4|3706.9|3702.9|3707.4|3703.4|3698.9|3694.9|1498
1718352900000|2024-06-14 08:15:00|3707.4|3703.4|3709.9|3705.9|3710.9|3706.9|3706.9|3702.9|313
1718353200000|2024-06-14 08:20:00|3709.4|3705.4|3709.9|3705.9|3709.9|3705.9|3707.9|3703.9|228
1718353500000|2024-06-14 08:25:00|3710.4|3706.4|3710.4|3706.4|3710.9|3706.9|3707.9|3703.9|1693
1718353800000|2024-06-14 08:30:00|3712.6|3703.6|3712.8|3703.8|3714.4|3705.4|3712.2|3703.2|0
1718354100000|2024-06-14 08:35:00|3713|3704|3714|3705|3714.1|3705.1|3712.7|3703.7|0
1718354400000|2024-06-14 08:40:00|3714.1|3705.1|3713.4|3704.4|3714.8|3705.8|3712.8|3703.8|0
1718354700000|2024-06-14 08:45:00|3713.3|3704.3|3712.2|3703.2|3713.3|3704.3|3711.7|3702.7|0
1718355000000|2024-06-14 08:50:00|3712.3|3703.3|3711.9|3702.9|3713.1|3704.1|3711.5|3702.5|0
1718355300000|2024-06-14 08:55:00|3711.8|3702.8|3711.1|3702.1|3712.4|3703.4|3711|3702|0
1718355600000|2024-06-14 09:00:00|3711.2|3702.2|3712.1|3703.1|3712.4|3703.4|3710.9|3701.9|0
1718355900000|2024-06-14 09:05:00|3712|3703|3709|3700|3712|3703|3708.7|3699.7|0
1718356200000|2024-06-14 09:10:00|3709.1|3700.1|3709.2|3700.2|3709.8|3700.8|3708.6|3699.6|0
1718356500000|2024-06-14 09:15:00|3709.1|3700.1|3703.4|3695.4|3709.1|3700.1|3701.4|3694.4|96
1718356800000|2024-06-14 09:20:00|3702.4|3696.4|3703.4|3695.4|3705.4|3698.4|3702.4|3695.4|32
1718357100000|2024-06-14 09:25:00|3704.4|3696.4|3698.4|3690.4|3705.4|3698.4|3698.4|3690.4|182
1718357400000|2024-06-14 09:30:00|3697.4|3689.4|3694.4|3686.4|3698.4|3691.4|3689.4|3682.4|229
1718357700000|2024-06-14 09:35:00|3693.4|3687.4|3692.4|3684.4|3694.4|3687.4|3689.4|3681.4|122
1718358000000|2024-06-14 09:40:00|3691.4|3683.4|3690.4|3682.4|3693.4|3686.4|3689.4|3682.4|26
1718358300000|2024-06-14 09:45:00|3691.4|3683.4|3689.4|3682.4|3693.4|3685.4|3689.4|3682.4|134
1718358600000|2024-06-14 09:50:00|3690.4|3681.4|3689.4|3682.4|3691.4|3684.4|3687.4|3680.4|67
1718358900000|2024-06-14 09:55:00|3690.4|3681.4|3687.4|3680.4|3690.4|3682.4|3686.4|3679.4|54
1718359200000|2024-06-14 10:00:00|3686.4|3679.4|3680.4|3673.4|3687.4|3679.4|3679.4|3672.4|128
1718359500000|2024-06-14 10:05:00|3681.4|3674.4|3683.4|3676.4|3684.4|3677.4|3680.4|3673.4|38
1718359800000|2024-06-14 10:10:00|3684.4|3677.4|3679.4|3672.4|3685.4|3678.4|3679.4|3672.4|66
1718360100000|2024-06-14 10:15:00|3678.4|3671.4|3682.4|3675.4|3683.4|3676.4|3678.4|3671.4|103
1718360400000|2024-06-14 10:20:00|3681.4|3674.4|3679.4|3672.4|3682.4|3674.4|3678.4|3671.4|50
1718360700000|2024-06-14 10:25:00|3680.4|3673.4|3680.4|3673.4|3680.4|3673.4|3677.4|3670.4|63
1718361000000|2024-06-14 10:30:00|3679.4|3672.4|3680.4|3673.4|3681.4|3674.4|3679.4|3672.4|34
1718361300000|2024-06-14 10:35:00|3681.4|3674.4|3682.4|3675.4|3684.4|3677.4|3681.4|3673.4|58
1718361600000|2024-06-14 10:40:00|3681.4|3674.4|3683.4|3675.4|3683.4|3676.4|3681.4|3674.4|39
1718361900000|2024-06-14 10:45:00|3682.4|3676.4|3682.4|3675.4|3683.4|3676.4|3682.4|3675.4|40
1718362200000|2024-06-14 10:50:00|3683.4|3676.4|3683.4|3676.4|3683.4|3676.4|3682.4|3675.4|47
1718362500000|2024-06-14 10:55:00|3682.4|3675.4|3681.4|3674.4|3682.4|3675.4|3679.4|3672.4|60
1718362800000|2024-06-14 11:00:00|3682.4|3675.4|3681.4|3674.4|3682.4|3675.4|3679.4|3672.4|68
1718363100000|2024-06-14 11:05:00|3680.4|3673.4|3678.4|3671.4|3681.4|3674.4|3676.4|3669.4|83
1718363400000|2024-06-14 11:10:00|3679.4|3672.4|3680.4|3673.4|3681.4|3674.4|3678.4|3670.4|74
1718363700000|2024-06-14 11:15:00|3679.4|3672.4|3677.4|3670.4|3681.4|3674.4|3677.4|3670.4|78
1718364000000|2024-06-14 11:20:00|3678.4|3671.4|3680.4|3672.4|3680.4|3673.4|3678.4|3671.4|44
1718364300000|2024-06-14 11:25:00|3679.4|3673.4|3684.4|3677.4|3684.4|3677.4|3679.4|3672.4|42
1718364600000|2024-06-14 11:30:00|3683.4|3676.4|3687.4|3680.4|3687.4|3680.4|3683.4|3676.4|60
1718364900000|2024-06-14 11:35:00|3686.4|3679.4|3683.4|3675.4|3687.4|3680.4|3682.4|3675.4|53
1718365200000|2024-06-14 11:40:00|3682.4|3676.4|3682.4|3675.4|3684.4|3677.4|3682.4|3675.4|55
1718365500000|2024-06-14 11:45:00|3681.4|3674.4|3683.4|3676.4|3684.4|3677.4|3681.4|3674.4|56
1718365800000|2024-06-14 11:50:00|3682.4|3675.4|3683.4|3676.4|3683.4|3676.4|3681.4|3674.4|40
1718366100000|2024-06-14 11:55:00|3682.4|3675.4|3681.4|3674.4|3682.4|3676.4|3679.4|3672.4|92
1718366400000|2024-06-14 12:00:00|3682.4|3675.4|3680.4|3673.4|3682.4|3675.4|3679.4|3671.4|57
1718366700000|2024-06-14 12:05:00|3681.4|3674.4|3680.4|3673.4|3683.4|3676.4|3679.4|3672.4|46
1718367000000|2024-06-14 12:10:00|3679.4|3672.4|3679.4|3672.4|3682.4|3674.4|3678.4|3671.4|41
1718367300000|2024-06-14 12:15:00|3680.4|3673.4|3678.4|3671.4|3680.4|3673.4|3677.4|3670.4|72
1718367600000|2024-06-14 12:20:00|3679.4|3670.4|3680.4|3673.4|3681.4|3673.4|3678.4|3670.4|32
1718367900000|2024-06-14 12:25:00|3679.4|3672.4|3677.4|3670.4|3680.4|3673.4|3677.4|3670.4|79
1718368200000|2024-06-14 12:30:00|3678.4|3671.4|3675.4|3668.4|3680.4|3673.4|3674.4|3667.4|218
1718368500000|2024-06-14 12:35:00|3674.4|3667.4|3677.4|3670.4|3678.4|3671.4|3673.4|3666.4|59
1718368800000|2024-06-14 12:40:00|3678.4|3669.4|3678.4|3671.4|3679.4|3672.4|3676.4|3669.4|44
1718369100000|2024-06-14 12:45:00|3679.4|3672.4|3679.4|3671.4|3682.4|3674.4|3679.4|3671.4|61
1718369400000|2024-06-14 12:50:00|3680.4|3672.4|3678.4|3671.4|3680.4|3673.4|3677.4|3670.4|40
1718369700000|2024-06-14 12:55:00|3679.4|3672.4|3680.4|3673.4|3681.4|3674.4|3679.4|3672.4|48
1718370000000|2024-06-14 13:00:00|3679.4|3672.4|3678.4|3671.4|3681.4|3674.4|3677.4|3670.4|83
1718370300000|2024-06-14 13:05:00|3679.4|3672.4|3678.4|3671.4|3680.4|3673.4|3677.4|3670.4|45
1718370600000|2024-06-14 13:10:00|3677.4|3670.4|3677.4|3670.4|3678.4|3671.4|3677.4|3670.4|37
1718370900000|2024-06-14 13:15:00|3678.4|3671.4|3676.4|3669.4|3678.4|3671.4|3676.4|3669.4|67
1718371200000|2024-06-14 13:20:00|3675.4|3668.4|3676.4|3669.4|3676.4|3669.4|3674.4|3667.4|145
1718371500000|2024-06-14 13:25:00|3677.4|3670.4|3676.4|3669.4|3680.4|3672.4|3675.4|3668.4|78
1718371800000|2024-06-14 13:30:00|3675.4|3668.4|3674.4|3666.4|3677.4|3670.4|3665.4|3658.4|510
1718372100000|2024-06-14 13:35:00|3675.4|3667.4|3681.4|3673.4|3684.4|3676.4|3674.4|3666.4|222
1718372400000|2024-06-14 13:40:00|3680.4|3674.4|3678.4|3670.4|3686.4|3679.4|3677.4|3670.4|181
1718372700000|2024-06-14 13:45:00|3677.4|3671.4|3673.4|3666.4|3683.4|3675.4|3673.4|3665.4|166
1718373000000|2024-06-14 13:50:00|3672.4|3665.4|3672.4|3665.4|3674.4|3667.4|3667.4|3660.4|212
1718373300000|2024-06-14 13:55:00|3673.4|3664.4|3675.9|3669.9|3677.4|3670.4|3669.4|3661.4|85
1718373600000|2024-06-14 14:00:00|3674.4|3668.4|3669.9|3663.9|3675.9|3669.9|3667.9|3661.9|76
1718373900000|2024-06-14 14:05:00|3670.4|3664.4|3670.9|3664.9|3672.9|3666.9|3667.9|3661.9|68
1718374200000|2024-06-14 14:10:00|3671.4|3665.4|3666.9|3660.9|3671.4|3665.4|3665.9|3659.9|75
1718374500000|2024-06-14 14:15:00|3667.4|3661.4|3667.9|3661.9|3670.9|3664.9|3666.9|3660.9|47
1718374800000|2024-06-14 14:20:00|3668.9|3662.9|3671.9|3665.9|3671.9|3665.9|3664.9|3658.9|72
1718375100000|2024-06-14 14:25:00|3672.4|3666.4|3669.9|3663.9|3672.9|3666.9|3669.9|3663.9|55
1718375400000|2024-06-14 14:30:00|3670.4|3664.4|3665.9|3659.9|3670.9|3664.9|3664.9|3658.9|54
1718375700000|2024-06-14 14:35:00|3665.4|3659.4|3663.9|3657.9|3665.9|3659.9|3661.9|3655.9|74
1718376000000|2024-06-14 14:40:00|3664.9|3658.9|3664.4|3658.4|3665.9|3659.9|3663.9|3657.9|33
1718376300000|2024-06-14 14:45:00|3664.9|3658.9|3670.9|3664.9|3675.9|3669.9|3664.4|3658.4|96
1718376600000|2024-06-14 14:50:00|3671.4|3665.4|3676.9|3670.9|3676.9|3670.9|3671.4|3665.4|31
1718376900000|2024-06-14 14:55:00|3676.4|3670.4|3676.9|3670.9|3677.9|3671.9|3674.9|3668.9|40
1718377200000|2024-06-14 15:00:00|3677.4|3671.4|3678.9|3672.9|3678.9|3672.9|3674.9|3668.9|32
1718377500000|2024-06-14 15:05:00|3678.4|3672.4|3675.9|3669.9|3678.9|3672.9|3674.9|3668.9|64
1718377800000|2024-06-14 15:10:00|3676.9|3670.9|3680.4|3674.4|3680.9|3674.9|3675.9|3669.9|96
1718378100000|2024-06-14 15:15:00|3679.9|3673.9|3680.4|3674.4|3680.9|3674.9|3677.9|3671.9|70
1718378400000|2024-06-14 15:20:00|3680.9|3674.9|3681.9|3675.9|3682.4|3676.4|3678.9|3672.9|89
1718378700000|2024-06-14 15:25:00|3680.9|3674.9|3677.9|3671.9|3681.9|3675.9|3677.9|3671.9|87
1718379000000|2024-06-14 15:30:00|3678.4|3672.4|3677.4|3671.4|3679.9|3673.9|3676.9|3670.9|33
1718379300000|2024-06-14 15:35:00|3677.9|3671.9|3675.9|3669.9|3679.9|3673.9|3675.9|3669.9|56
1718379600000|2024-06-14 15:40:00|3676.4|3670.4|3673.9|3667.9|3676.4|3670.4|3672.9|3666.9|140
1718379900000|2024-06-14 15:45:00|3674.4|3668.4|3670.9|3664.9|3674.4|3668.4|3670.9|3664.9|62
1718380200000|2024-06-14 15:50:00|3671.4|3665.4|3671.9|3665.9|3673.9|3667.9|3670.9|3664.9|58
1718380500000|2024-06-14 15:55:00|3672.9|3666.9|3671.9|3665.9|3673.4|3667.4|3671.4|3665.4|52
1718380800000|2024-06-14 16:00:00|3671.4|3665.4|3667.4|3661.4|3671.9|3665.9|3666.9|3660.9|65
1718381100000|2024-06-14 16:05:00|3667.9|3661.9|3665.9|3659.9|3667.9|3661.9|3665.9|3659.9|52
1718381400000|2024-06-14 16:10:00|3666.9|3660.9|3668.9|3662.9|3669.9|3663.9|3666.9|3660.9|35
1718381700000|2024-06-14 16:15:00|3668.4|3662.4|3666.9|3660.9|3668.4|3662.4|3666.9|3660.9|21
1718382000000|2024-06-14 16:20:00|3667.4|3661.4|3667.9|3661.9|3668.9|3662.9|3667.4|3661.4|11
1718382300000|2024-06-14 16:25:00|3665.9|3659.9|3662.9|3656.9|3665.9|3659.9|3662.9|3656.9|104
1718382600000|2024-06-14 16:30:00|3663.4|3657.4|3661.9|3655.9|3663.9|3657.9|3660.9|3654.9|36
1718382900000|2024-06-14 16:35:00|3662.9|3656.9|3666.9|3660.9|3666.9|3660.9|3661.4|3655.4|53
1718383200000|2024-06-14 16:40:00|3666.4|3660.4|3665.9|3659.9|3666.4|3660.4|3664.9|3658.9|9
1718383500000|2024-06-14 16:45:00|3666.4|3660.4|3665.9|3659.9|3666.9|3660.9|3664.9|3658.9|26
1718383800000|2024-06-14 16:50:00|3666.4|3660.4|3665.9|3659.9|3667.9|3661.9|3664.9|3658.9|28
1718384100000|2024-06-14 16:55:00|3666.4|3660.4|3666.9|3660.9|3667.9|3661.9|3666.4|3660.4|8
1718384400000|2024-06-14 17:00:00|3667.4|3661.4|3666.9|3660.9|3668.9|3662.9|3666.9|3660.9|22
1718384700000|2024-06-14 17:05:00|3667.4|3661.4|3666.9|3660.9|3667.9|3661.9|3664.9|3658.9|14
1718385000000|2024-06-14 17:10:00|3667.4|3661.4|3667.9|3661.9|3668.4|3662.4|3666.9|3660.9|11
1718385300000|2024-06-14 17:15:00|3667.4|3661.4|3665.9|3659.9|3667.9|3661.9|3664.9|3658.9|55
1718385600000|2024-06-14 17:20:00|3666.4|3660.4|3664.9|3658.9|3667.9|3661.9|3664.9|3658.9|30
1718385900000|2024-06-14 17:25:00|3663.9|3657.9|3664.9|3658.9|3665.9|3659.9|3663.9|3657.9|21
1718386200000|2024-06-14 17:30:00|3665.4|3659.4|3664.9|3658.9|3665.9|3659.9|3663.9|3657.9|8
1718386500000|2024-06-14 17:35:00|3664.4|3658.4|3664.9|3658.9|3664.9|3658.9|3663.9|3657.9|3
1718386800000|2024-06-14 17:40:00|3664.4|3658.4|3663.9|3657.9|3664.9|3658.9|3662.9|3656.9|12
1718387100000|2024-06-14 17:45:00|3664.9|3658.9|3663.4|3657.4|3665.9|3659.9|3662.9|3656.9|6
1718387400000|2024-06-14 17:50:00|3662.9|3656.9|3665.9|3659.9|3665.9|3659.9|3662.9|3656.9|29
1718387700000|2024-06-14 17:55:00|3665.4|3659.4|3662.9|3656.9|3665.9|3659.9|3661.9|3655.9|44
1718388000000|2024-06-14 18:00:00|3662.4|3656.4|3662.9|3656.9|3662.9|3656.9|3661.9|3655.9|63
1718388300000|2024-06-14 18:05:00|3663.9|3657.9|3660.9|3654.9|3664.4|3658.4|3660.9|3654.9|44
1718388600000|2024-06-14 18:10:00|3661.4|3655.4|3661.9|3655.9|3662.9|3656.9|3660.9|3654.9|38
1718388900000|2024-06-14 18:15:00|3662.4|3656.4|3662.9|3656.9|3662.9|3656.9|3660.4|3654.4|60
1718389200000|2024-06-14 18:20:00|3662.4|3656.4|3663.9|3657.9|3664.9|3658.9|3662.4|3656.4|54
1718389500000|2024-06-14 18:25:00|3664.4|3658.4|3662.9|3656.9|3664.9|3658.9|3662.9|3656.9|46
1718389800000|2024-06-14 18:30:00|3661.9|3655.9|3662.9|3656.9|3663.9|3657.9|3661.9|3655.9|57
1718390100000|2024-06-14 18:35:00|3662.4|3656.4|3661.9|3655.9|3662.9|3656.9|3660.9|3654.9|63
1718390400000|2024-06-14 18:40:00|3661.4|3655.4|3663.9|3657.9|3663.9|3657.9|3660.9|3654.9|78
1718390700000|2024-06-14 18:45:00|3664.4|3658.4|3665.9|3659.9|3665.9|3659.9|3664.4|3658.4|58
1718391000000|2024-06-14 18:50:00|3665.4|3659.4|3666.9|3660.9|3666.9|3660.9|3664.9|3658.9|74
1718391300000|2024-06-14 18:55:00|3667.4|3661.4|3670.3|3661.3|3670.4|3664.4|3667.4|3661.3|141
1718391600000|2024-06-14 19:00:00|3670.4|3661.4|3670.1|3661.1|3670.4|3661.4|3668.9|3659.9|0
1718391900000|2024-06-14 19:05:00|3670|3661|3671.7|3662.7|3672.5|3663.5|3670|3661|0
1718392200000|2024-06-14 19:10:00|3671.8|3662.8|3671.5|3662.5|3672.9|3663.9|3671.5|3662.5|0
1718392500000|2024-06-14 19:15:00|3671.4|3662.4|3670.5|3661.5|3671.8|3662.8|3669.8|3660.8|0
1718392800000|2024-06-14 19:20:00|3670.6|3661.6|3670.7|3661.7|3671.7|3662.7|3670.4|3661.4|0
1718393100000|2024-06-14 19:25:00|3670.6|3661.6|3671.9|3662.9|3671.9|3662.9|3670.4|3661.4|0
1718393400000|2024-06-14 19:30:00|3671.8|3662.8|3671.8|3662.8|3671.9|3662.9|3670.9|3661.9|0
1718393700000|2024-06-14 19:35:00|3671.7|3662.7|3672.9|3663.9|3673.3|3664.3|3671.7|3662.7|0
1718394000000|2024-06-14 19:40:00|3672.8|3663.8|3672.5|3663.5|3672.9|3663.9|3671.8|3662.8|0
1718394300000|2024-06-14 19:45:00|3672.4|3663.4|3673.7|3664.7|3673.8|3664.8|3672.4|3663.4|0
1718394600000|2024-06-14 19:50:00|3673.8|3664.8|3673.7|3664.7|3673.9|3664.9|3672.4|3663.4|0
1718394900000|2024-06-14 19:55:00|3673.6|3664.6|3675|3666|3675.3|3666.3|3672.9|3663.9|0
1718395200000|2024-06-14 20:00:00|3674.9|3665.9|3674.2|3665.2|3675.2|3666.2|3674.2|3665.2|0
1718395500000|2024-06-14 20:05:00|3674.3|3665.3|3673.2|3664.2|3674.5|3665.5|3673.1|3664.1|0
1718395800000|2024-06-14 20:10:00|3673.1|3664.1|3673.4|3664.4|3673.8|3664.8|3672.8|3663.8|0
1718396100000|2024-06-14 20:15:00|3673.2|3664.2|3673.4|3664.4|3673.6|3664.6|3673|3664|0
1718396400000|2024-06-14 20:20:00|3673.3|3664.3|3673.5|3664.5|3673.5|3664.5|3673.2|3664.2|0
1718396700000|2024-06-14 20:25:00|3673.6|3664.6|3673.6|3664.6|3674|3665|3673.4|3664.4|0
1718397000000|2024-06-14 20:30:00|3673.8|3664.8|3673.6|3664.6|3673.9|3664.9|3673.4|3664.4|0
1718397300000|2024-06-14 20:35:00|3673.8|3664.8|3673.8|3664.8|3673.9|3664.9|3673.6|3664.6|0
1718397600000|2024-06-14 20:40:00|3673.7|3664.7|3673.7|3664.7|3674|3665|3673.6|3664.6|0
1718397900000|2024-06-14 20:45:00|3673.6|3664.6|3673.4|3664.4|3673.9|3664.9|3673.3|3664.3|0
1718398200000|2024-06-14 20:50:00|3673.3|3664.3|3673.1|3664.1|3673.4|3664.4|3673|3664|0
1718398500000|2024-06-14 20:55:00|3673.2|3664.2|3673.8|3664.8|3674|3665|3673.1|3664.1|0
1718575200000|2024-06-16 22:00:00|3673.5|3664.5|3673.2|3664.2|3674|3665|3673.2|3664.2|0
1718575500000|2024-06-16 22:05:00|3673.3|3664.3|3674.3|3665.3|3675.2|3666.2|3673.2|3664.2|0
1718575800000|2024-06-16 22:10:00|3674.4|3665.4|3674.7|3665.7|3674.8|3665.8|3674.3|3665.3|0
1718576100000|2024-06-16 22:15:00|3674.9|3665.9|3675.3|3666.3|3675.6|3666.6|3674.8|3665.8|0
1718576400000|2024-06-16 22:20:00|3675.4|3666.4|3674.8|3665.8|3675.7|3666.7|3674.8|3665.8|0
1718576700000|2024-06-16 22:25:00|3674.9|3665.9|3675.1|3666.1|3675.4|3666.4|3674.8|3665.8|0
1718577000000|2024-06-16 22:30:00|3675.2|3666.2|3675.9|3666.9|3676.2|3667.2|3675.1|3666.1|0
1718577300000|2024-06-16 22:35:00|3675.8|3666.8|3675.5|3666.5|3675.8|3666.8|3675.4|3666.4|0
1718577600000|2024-06-16 22:40:00|3675.6|3666.6|3675.7|3666.7|3675.8|3666.8|3675.2|3666.2|0
1718577900000|2024-06-16 22:45:00|3675.6|3666.6|3676|3667|3676.2|3667.2|3675.6|3666.6|0
1718578200000|2024-06-16 22:50:00|3676.1|3667.1|3675.9|3666.9|3676.4|3667.4|3675.8|3666.8|0
1718578500000|2024-06-16 22:55:00|3676.1|3667.1|3676.5|3667.5|3676.5|3667.5|3675.9|3666.9|0
1718578800000|2024-06-16 23:00:00|3676.3|3667.3|3675.8|3666.8|3676.4|3667.4|3675.8|3666.8|0
1718579100000|2024-06-16 23:05:00|3675.9|3666.9|3675.9|3666.9|3676.1|3667.1|3675.7|3666.7|0
1718579400000|2024-06-16 23:10:00|3675.8|3666.8|3675.8|3666.8|3676.1|3667.1|3675.7|3666.7|0
1718579700000|2024-06-16 23:15:00|3679.3|3670.3|3679.2|3670.2|3679.3|3670.3|3678.7|3669.7|0
1718580000000|2024-06-16 23:20:00|3679.1|3670.1|3679.1|3670.1|3679.9|3670.9|3678.9|3669.9|0
1718580300000|2024-06-16 23:25:00|3679.2|3670.2|3678.7|3669.7|3679.2|3670.2|3678.5|3669.5|0
1718580600000|2024-06-16 23:30:00|3678.8|3669.8|3679|3670|3679.2|3670.2|3678.5|3669.5|0
1718580900000|2024-06-16 23:35:00|3678.9|3669.9|3678.7|3669.7|3678.9|3669.9|3678.4|3669.4|0
1718581200000|2024-06-16 23:40:00|3678.6|3669.6|3678.3|3669.3|3678.7|3669.7|3678.2|3669.2|0
1718581500000|2024-06-16 23:45:00|3678.2|3669.2|3678.2|3669.2|3678.3|3669.3|3677.9|3668.9|0
1718581800000|2024-06-16 23:50:00|3678.1|3669.1|3678.3|3669.3|3678.5|3669.5|3677.9|3668.9|0
1718582100000|2024-06-16 23:55:00|3678.2|3669.2|3678.4|3669.4|3678.5|3669.5|3678.2|3669.2|0
1718582400000|2024-06-17 00:00:00|3678.5|3669.5|3678.7|3669.7|3678.9|3669.9|3678.2|3669.2|0
1718582700000|2024-06-17 00:05:00|3678.6|3669.6|3678.1|3669.1|3678.6|3669.6|3677.9|3668.9|0
1718583000000|2024-06-17 00:10:00|3677.9|3668.9|3678.1|3669.1|3678.2|3669.2|3677.6|3668.6|0
1718583300000|2024-06-17 00:15:00|3675|3666|3675.3|3666.3|3675.8|3666.8|3674.9|3665.9|0
1718583600000|2024-06-17 00:20:00|3675.4|3666.4|3675.1|3666.1|3675.6|3666.6|3675.1|3666.1|0
1718583900000|2024-06-17 00:25:00|3675|3666|3675.8|3666.8|3675.8|3666.8|3675|3666|0
1718584200000|2024-06-17 00:30:00|3675.9|3666.9|3676.3|3667.3|3676.3|3667.3|3675.5|3666.5|0
1718584500000|2024-06-17 00:35:00|3676.2|3667.2|3675.9|3666.9|3676.6|3667.6|3675.9|3666.9|0
1718584800000|2024-06-17 00:40:00|3676|3667|3675.7|3666.7|3676.2|3667.2|3675.7|3666.7|0
1718585100000|2024-06-17 00:45:00|3675.7|3666.7|3675.8|3666.8|3675.9|3666.9|3675.5|3666.5|0
1718585400000|2024-06-17 00:50:00|3675.7|3666.7|3676.2|3667.2|3676.3|3667.3|3675.5|3666.5|0
1718585700000|2024-06-17 00:55:00|3676.1|3667.1|3675.5|3666.5|3676.2|3667.2|3675.5|3666.5|0
1718586000000|2024-06-17 01:00:00|3675.4|3666.4|3671.2|3662.2|3675.4|3666.4|3671.2|3662.2|0
1718586300000|2024-06-17 01:05:00|3671.4|3662.4|3671.4|3662.4|3671.6|3662.6|3671|3662|0
1718586600000|2024-06-17 01:10:00|3671.6|3662.6|3671.1|3662.1|3671.6|3662.6|3671.1|3662.1|0
1718586900000|2024-06-17 01:15:00|3670.7|3661.7|3675.5|3671.5|3675.5|3671.5|3658|3654|546
1718587200000|2024-06-17 01:20:00|3677|3673|3660|3656|3682|3678|3659.5|3655.5|979
1718587500000|2024-06-17 01:25:00|3660.5|3656.5|3662|3658|3664|3660|3657.5|3653.5|1014
1718587800000|2024-06-17 01:30:00|3662.5|3658.5|3678.5|3674.5|3683.5|3679.5|3659.5|3655.5|2593
1718588100000|2024-06-17 01:35:00|3679|3675|3684.5|3680.5|3688|3684|3668.5|3664.5|2007
1718588400000|2024-06-17 01:40:00|3685|3681|3680.5|3676.5|3694.5|3690.5|3678.5|3674.5|1738
1718588700000|2024-06-17 01:45:00|3681.5|3677.5|3701.5|3697.5|3703.5|3699.5|3678|3674|1586
1718589000000|2024-06-17 01:50:00|3702.5|3698.5|3696.5|3692.5|3702.5|3698.5|3687.5|3683.5|938
1718589300000|2024-06-17 01:55:00|3696|3692|3704|3700|3710.5|3706.5|3694|3690|1860
1718589600000|2024-06-17 02:00:00|3703.5|3699.5|3707.5|3703.5|3711.5|3707.5|3698.5|3694.5|1053
1718589900000|2024-06-17 02:05:00|3707|3703|3708.5|3704.5|3712|3708|3698.5|3694.5|608
1718590200000|2024-06-17 02:10:00|3709|3705|3713|3709|3715.5|3711.5|3704|3700|660
1718590500000|2024-06-17 02:15:00|3712.5|3708.5|3730.5|3726.5|3731.5|3727.5|3709|3705|1213
1718590800000|2024-06-17 02:20:00|3731.5|3727.5|3725.5|3721.5|3739.5|3735.5|3725.5|3721.5|2547
1718591100000|2024-06-17 02:25:00|3726|3722|3722|3718|3732.5|3728.5|3722|3718|731
1718591400000|2024-06-17 02:30:00|3721.5|3717.5|3734|3730|3734.5|3730.5|3720.5|3716.5|546
1718591700000|2024-06-17 02:35:00|3733.5|3729.5|3737.5|3733.5|3740|3736|3726.5|3722.5|1022
1718592000000|2024-06-17 02:40:00|3738|3734|3731|3727|3739.5|3735.5|3730.5|3726.5|529
1718592300000|2024-06-17 02:45:00|3730.5|3726.5|3735.5|3731.5|3738.5|3734.5|3727.5|3723.5|411
1718592600000|2024-06-17 02:50:00|3736|3732|3730.5|3726.5|3737.5|3733.5|3726.5|3722.5|428
1718592900000|2024-06-17 02:55:00|3729.5|3725.5|3732|3728|3732.5|3728.5|3723.5|3719.5|420
1718593200000|2024-06-17 03:00:00|3732.5|3728.5|3727|3723|3733.5|3729.5|3725.5|3721.5|227
1718593500000|2024-06-17 03:05:00|3727.5|3723.5|3723.5|3719.5|3729|3725|3722|3718|291
1718593800000|2024-06-17 03:10:00|3723|3719|3717.5|3713.5|3723|3719|3711.5|3707.5|847
1718594100000|2024-06-17 03:15:00|3718.5|3714.5|3725.5|3721.5|3726|3722|3716.5|3712.5|303
1718594400000|2024-06-17 03:20:00|3724.5|3720.5|3729|3725|3731.5|3727.5|3722.5|3718.5|357
1718594700000|2024-06-17 03:25:00|3729.5|3725.5|3729|3725|3730.5|3726.5|3722.5|3718.5|260
1718595000000|2024-06-17 03:30:00|3728.5|3724.5|3727.5|3723.5|3729.5|3725.5|3724|3720|124
1718595300000|2024-06-17 03:35:00|3727|3723|3720.5|3716.5|3728.5|3724.5|3720.5|3716.5|105
1718595600000|2024-06-17 03:40:00|3720|3716|3708.5|3704.5|3720.5|3716.5|3703|3699|2113
1718595900000|2024-06-17 03:45:00|3709.5|3705.5|3711.5|3707.5|3712|3708|3704|3700|639
1718596200000|2024-06-17 03:50:00|3711|3707|3710.5|3706.5|3714.5|3710.5|3710|3706|279
1718596500000|2024-06-17 03:55:00|3710|3706|3711|3707|3711.5|3707.5|3703.5|3699.5|782
1718596800000|2024-06-17 04:00:00|3711.1|3702|3711.6|3702.6|3711.6|3702.6|3711.1|3702|0
1718597100000|2024-06-17 04:05:00|3711.4|3702.4|3711.2|3702.2|3711.7|3702.7|3711.2|3702.2|0
1718597400000|2024-06-17 04:10:00|3711|3702|3711.1|3702.1|3711.4|3702.4|3711|3702|0
1718597700000|2024-06-17 04:15:00|3711.2|3702.2|3711.3|3702.3|3711.3|3702.3|3711.1|3702.1|0
1718598000000|2024-06-17 04:20:00|3711.4|3702.4|3711.3|3702.3|3711.5|3702.5|3711.3|3702.3|0
1718598300000|2024-06-17 04:25:00|3711.2|3702.2|3711.1|3702.1|3711.2|3702.2|3710.9|3701.9|0
1718598600000|2024-06-17 04:30:00|3711|3702|3710.9|3701.9|3711|3702|3710.5|3701.5|0
1718598900000|2024-06-17 04:35:00|3710.8|3701.8|3710.8|3701.8|3711|3702|3710.7|3701.7|0
1718599200000|2024-06-17 04:40:00|3711|3702|3710.8|3701.8|3711|3702|3710.8|3701.8|0
1718599800000|2024-06-17 04:50:00|3710.7|3701.7|3710.4|3701.4|3710.8|3701.8|3710.4|3701.4|0
1718600100000|2024-06-17 04:55:00|3710.3|3701.3|3710|3701|3710.3|3701.3|3710|3701|0
1718600400000|2024-06-17 05:00:00|3710.1|3701.1|3706|3702|3713|3709|3699.5|3695.5|2149
1718600700000|2024-06-17 05:05:00|3705.5|3701.5|3706.5|3702.5|3711.5|3707.5|3701.5|3697.5|434
1718601000000|2024-06-17 05:10:00|3707|3703|3709|3705|3710.5|3706.5|3704.5|3700.5|219
1718601300000|2024-06-17 05:15:00|3709.5|3705.5|3714.5|3710.5|3714.5|3710.5|3708.5|3704.5|161
1718601600000|2024-06-17 05:20:00|3714|3710|3716|3712|3716.5|3712.5|3709.5|3705.5|257
1718601900000|2024-06-17 05:25:00|3716.5|3712.5|3721.5|3717.5|3721.5|3717.5|3710.5|3706.5|352
1718602200000|2024-06-17 05:30:00|3721|3717|3722.5|3718.5|3724.5|3720.5|3719|3715|321
1718602500000|2024-06-17 05:35:00|3722|3718|3717.5|3713.5|3723.5|3719.5|3716.5|3712.5|256
1718602800000|2024-06-17 05:40:00|3716.5|3712.5|3718.5|3714.5|3719.5|3715.5|3714.5|3710.5|121
1718603100000|2024-06-17 05:45:00|3718|3714|3714.5|3710.5|3718|3714|3711.5|3707.5|454
1718603400000|2024-06-17 05:50:00|3715|3711|3711.5|3707.5|3717|3713|3710|3706|347
1718603700000|2024-06-17 05:55:00|3712|3708|3710.5|3706.5|3712.5|3708.5|3707.5|3703.5|275
1718604000000|2024-06-17 06:00:00|3711|3707|3707.5|3703.5|3711.5|3707.5|3704|3700|410
1718604300000|2024-06-17 06:05:00|3708.5|3704.5|3706.5|3702.5|3711.5|3707.5|3706.5|3702.5|162
1718604600000|2024-06-17 06:10:00|3705.5|3701.5|3713.5|3709.5|3713.5|3709.5|3703.5|3699.5|304
1718604900000|2024-06-17 06:15:00|3713|3709|3710|3706|3718.5|3714.5|3709.5|3705.5|714
1718605200000|2024-06-17 06:20:00|3710.5|3706.5|3710.5|3706.5|3712.5|3708.5|3707.5|3703.5|155
1718605500000|2024-06-17 06:25:00|3710|3706|3706.5|3702.5|3710.5|3706.5|3704.5|3700.5|240
1718605800000|2024-06-17 06:30:00|3708|3704|3708.5|3704.5|3713.5|3709.5|3705.5|3701.5|238
1718606100000|2024-06-17 06:35:00|3709|3705|3713|3709|3713.5|3709.5|3706.5|3702.5|182
1718606400000|2024-06-17 06:40:00|3713.5|3709.5|3707.5|3703.5|3713.5|3709.5|3707.5|3703.5|231
1718606700000|2024-06-17 06:45:00|3708|3704|3707.5|3703.5|3711.5|3707.5|3706.5|3702.5|319
1718607000000|2024-06-17 06:50:00|3706.5|3702.5|3706.5|3702.5|3709.5|3705.5|3706.5|3702.5|155
1718607300000|2024-06-17 06:55:00|3707|3703|3707.5|3703.5|3707.5|3703.5|3704.5|3700.5|255
1718607600000|2024-06-17 07:00:00|3706.5|3702.5|3706.5|3702.5|3713|3709|3706.5|3702.5|299
1718607900000|2024-06-17 07:05:00|3707|3703|3707.5|3703.5|3708.5|3704.5|3706.5|3702.5|109
1718608200000|2024-06-17 07:10:00|3707|3703|3707.5|3703.5|3708.5|3704.5|3706.5|3702.5|106
1718608500000|2024-06-17 07:15:00|3708.5|3704.5|3710|3706|3711.5|3707.5|3707.5|3703.5|124
1718608800000|2024-06-17 07:20:00|3709.5|3705.5|3708.5|3704.5|3711.5|3707.5|3707.5|3703.5|169
1718609100000|2024-06-17 07:25:00|3707.5|3703.5|3708.5|3704.5|3709.5|3705.5|3707.5|3703.5|141
1718609400000|2024-06-17 07:30:00|3707.5|3703.5|3710.5|3706.5|3711.5|3707.5|3707.5|3703.5|162
1718609700000|2024-06-17 07:35:00|3711|3707|3714.5|3710.5|3714.5|3710.5|3710.5|3706.5|305
1718610000000|2024-06-17 07:40:00|3713.5|3709.5|3714.5|3710.5|3715.5|3711.5|3711.5|3707.5|414
1718610300000|2024-06-17 07:45:00|3715|3711|3714.5|3710.5|3715.5|3711.5|3711.5|3707.5|300
1718610600000|2024-06-17 07:50:00|3714|3710|3710.5|3706.5|3714.5|3710.5|3710.5|3706.5|341
1718610900000|2024-06-17 07:55:00|3711|3707|3709.5|3705.5|3712.5|3708.5|3708.5|3704.5|422
1718611200000|2024-06-17 08:00:00|3710|3706|3708.5|3704.5|3710.5|3706.5|3707.5|3703.5|413
1718611500000|2024-06-17 08:05:00|3708|3704|3711.5|3707.5|3711.5|3707.5|3706|3702|856
1718611800000|2024-06-17 08:10:00|3712.5|3708.5|3712.5|3708.5|3715.5|3711.5|3711.5|3707.5|727
1718612100000|2024-06-17 08:15:00|3712|3708|3713.5|3709.5|3714|3710|3710.5|3706.5|266
1718612400000|2024-06-17 08:20:00|3712.5|3708.5|3712.5|3708.5|3713.5|3709.5|3711.5|3707.5|102
1718612700000|2024-06-17 08:25:00|3712|3708|3713.5|3709.5|3714.5|3710.5|3711.5|3707.5|319
1718613000000|2024-06-17 08:30:00|3716|3707|3713.2|3704.2|3716|3707|3712.7|3703.7|0
1718613300000|2024-06-17 08:35:00|3713.1|3704.1|3713.1|3704.1|3713.9|3704.9|3712.7|3703.7|0
1718613600000|2024-06-17 08:40:00|3712.9|3703.9|3711.8|3702.8|3713.1|3704.1|3711.3|3702.3|0
1718613900000|2024-06-17 08:45:00|3711.7|3702.7|3712.1|3703.1|3712.5|3703.5|3710.9|3701.9|0
1718614200000|2024-06-17 08:50:00|3712.3|3703.3|3712.1|3703.1|3712.5|3703.5|3711.7|3702.7|0
1718614500000|2024-06-17 08:55:00|3712.2|3703.2|3712.1|3703.1|3712.2|3703.2|3711.5|3702.5|0
1718614800000|2024-06-17 09:00:00|3711.9|3702.9|3713.4|3704.4|3713.4|3704.4|3711.4|3702.4|0
1718615100000|2024-06-17 09:05:00|3712.9|3703.9|3712|3703|3713.4|3704.4|3711.6|3702.6|0
1718615400000|2024-06-17 09:10:00|3712.1|3703.1|3712.3|3703.3|3713.1|3704.1|3711.8|3702.8|0
1718615700000|2024-06-17 09:15:00|3712|3704|3711|3704|3714|3707|3711|3704|96
1718616000000|2024-06-17 09:20:00|3710|3703|3712|3705|3713|3705|3709|3702|33
1718616300000|2024-06-17 09:25:00|3713|3706|3714|3706|3714|3707|3712|3705|15
1718616600000|2024-06-17 09:30:00|3713|3707|3715|3708|3716|3709|3713|3706|28
1718616900000|2024-06-17 09:35:00|3716|3709|3714|3707|3717|3710|3714|3707|117
1718617200000|2024-06-17 09:40:00|3715|3708|3715|3707|3715|3708|3714|3707|5
1718617500000|2024-06-17 09:45:00|3714|3708|3716|3708|3717|3709|3714|3707|8
1718617800000|2024-06-17 09:50:00|3715|3709|3714|3707|3716|3709|3714|3707|2
1718618100000|2024-06-17 09:55:00|3715|3708|3714|3706|3715|3708|3713|3706|1
1718618400000|2024-06-17 10:00:00|3713|3705|3713|3706|3715|3708|3713|3705|21
1718618700000|2024-06-17 10:05:00|3714|3705|3713|3705|3714|3706|3712|3704|3
1718619000000|2024-06-17 10:10:00|3712|3704|3712|3704|3712|3705|3711|3704|12
1718619300000|2024-06-17 10:15:00|3711|3705|3708|3701|3712|3705|3708|3700|28
1718619600000|2024-06-17 10:20:00|3707|3700|3708|3700|3708|3701|3706|3699|25
1718619900000|2024-06-17 10:25:00|3709|3701|3706|3699|3709|3702|3706|3699|27
1718620200000|2024-06-17 10:30:00|3707|3700|3708|3700|3708|3701|3707|3700|3
1718620500000|2024-06-17 10:35:00|3709|3701|3711|3703|3711|3704|3709|3700|8
1718620800000|2024-06-17 10:40:00|3712|3704|3712|3704|3712|3705|3711|3703|2
1718621100000|2024-06-17 10:45:00|3711|3705|3711|3704|3712|3705|3711|3704|0
1718621400000|2024-06-17 10:50:00|3712|3705|3711|3703|3712|3705|3710|3703|0
1718621700000|2024-06-17 10:55:00|3710|3704|3712|3704|3712|3704|3710|3703|0
1718622000000|2024-06-17 11:00:00|3713|3705|3712|3705|3713|3706|3712|3704|12
1718622300000|2024-06-17 11:05:00|3713|3706|3712|3704|3713|3706|3711|3704|3
1718622600000|2024-06-17 11:10:00|3711|3703|3711|3703|3712|3703|3710|3703|0
1718622900000|2024-06-17 11:15:00|3712|3704|3713|3706|3713|3706|3712|3704|2
1718623200000|2024-06-17 11:20:00|3714|3707|3715|3708|3716|3708|3714|3707|24
1718623500000|2024-06-17 11:25:00|3716|3709|3716|3708|3717|3710|3715|3708|7
1718623800000|2024-06-17 11:30:00|3715|3707|3712|3705|3716|3707|3712|3705|19
1718624100000|2024-06-17 11:35:00|3713|3706|3715|3707|3715|3708|3712|3705|5
1718624400000|2024-06-17 11:40:00|3714|3708|3715|3707|3715|3708|3714|3707|3
1718624700000|2024-06-17 11:45:00|3714|3708|3714|3707|3715|3708|3714|3706|3
1718625000000|2024-06-17 11:50:00|3715|3708|3714|3706|3715|3708|3713|3706|10
1718625300000|2024-06-17 11:55:00|3713|3705|3714|3707|3714|3707|3713|3705|0
1718625600000|2024-06-17 12:00:00|3713|3706|3712|3705|3714|3706|3711|3704|2
1718625900000|2024-06-17 12:05:00|3713|3704|3713|3705|3713|3706|3713|3704|1
1718626200000|2024-06-17 12:10:00|3714|3706|3710|3702|3714|3706|3710|3702|11
1718626500000|2024-06-17 12:15:00|3709|3703|3709|3701|3711|3703|3709|3701|11
1718626800000|2024-06-17 12:20:00|3708|3702|3708|3700|3709|3702|3708|3700|10
1718627100000|2024-06-17 12:25:00|3707|3701|3708|3700|3708|3701|3707|3700|26
1718627400000|2024-06-17 12:30:00|3707|3699|3703|3696|3707|3699|3702|3695|79
1718627700000|2024-06-17 12:35:00|3702|3695|3702|3695|3704|3697|3702|3695|30
1718628000000|2024-06-17 12:40:00|3703|3694|3704|3697|3705|3698|3702|3694|16
1718628300000|2024-06-17 12:45:00|3703|3696|3704|3696|3705|3697|3702|3695|10
1718628600000|2024-06-17 12:50:00|3703|3697|3704|3697|3704|3697|3702|3695|12
1718628900000|2024-06-17 12:55:00|3703|3696|3705|3698|3705|3698|3703|3696|2
1718629200000|2024-06-17 13:00:00|3706|3699|3705|3698|3706|3699|3704|3696|20
1718629500000|2024-06-17 13:05:00|3706|3699|3708|3701|3709|3702|3706|3698|20
1718629800000|2024-06-17 13:10:00|3709|3702|3708|3701|3710|3703|3708|3700|7
1718630100000|2024-06-17 13:15:00|3707|3700|3709|3701|3710|3703|3707|3700|12
1718630400000|2024-06-17 13:20:00|3710|3702|3707|3700|3710|3702|3707|3700|2
1718630700000|2024-06-17 13:25:00|3706|3699|3708|3701|3708|3701|3706|3699|3
1718631000000|2024-06-17 13:30:00|3706|3700|3708|3700|3711|3704|3698|3691|483
1718631300000|2024-06-17 13:35:00|3707|3701|3700|3693|3709|3701|3699|3692|239
1718631600000|2024-06-17 13:40:00|3701|3692|3701|3693|3702|3695|3694|3686|209
1718631900000|2024-06-17 13:45:00|3702|3694|3700|3693|3706|3699|3700|3692|104
1718632200000|2024-06-17 13:50:00|3701|3694|3704|3697|3706|3699|3700|3693|97
1718632500000|2024-06-17 13:55:00|3705|3696|3702.5|3696.5|3706|3699|3702|3694|123
1718632800000|2024-06-17 14:00:00|3703.5|3697.5|3700|3694|3704.5|3698.5|3699.5|3693.5|111
1718633100000|2024-06-17 14:05:00|3699.5|3693.5|3696.5|3690.5|3700.5|3694.5|3694.5|3688.5|92
1718633400000|2024-06-17 14:10:00|3697|3691|3695.5|3689.5|3697.5|3691.5|3694.5|3688.5|51
1718633700000|2024-06-17 14:15:00|3696.5|3690.5|3696.5|3690.5|3699.5|3693.5|3695.5|3689.5|34
1718634000000|2024-06-17 14:20:00|3696|3690|3697.5|3691.5|3697.5|3691.5|3693.5|3687.5|66
1718634300000|2024-06-17 14:25:00|3697|3691|3698.5|3692.5|3701.5|3695.5|3696.5|3690.5|67
1718634600000|2024-06-17 14:30:00|3699|3693|3702.5|3696.5|3703.5|3697.5|3697.5|3691.5|29
1718634900000|2024-06-17 14:35:00|3703|3697|3702.5|3696.5|3704|3698|3698.5|3692.5|34
1718635200000|2024-06-17 14:40:00|3702|3696|3700.5|3694.5|3704.5|3698.5|3700.5|3694.5|81
1718635500000|2024-06-17 14:45:00|3701|3695|3697.5|3691.5|3701.5|3695.5|3697.5|3691.5|62
1718635800000|2024-06-17 14:50:00|3696.5|3690.5|3697.5|3691.5|3698.5|3692.5|3695.5|3689.5|97
1718636100000|2024-06-17 14:55:00|3697|3691|3698.5|3692.5|3699.5|3693.5|3696|3690|73
1718636400000|2024-06-17 15:00:00|3699|3693|3699|3693|3699.5|3693.5|3698|3692|30
1718636700000|2024-06-17 15:05:00|3699.5|3693.5|3699|3693|3700.5|3694.5|3697.5|3691.5|50
1718637000000|2024-06-17 15:10:00|3699.5|3693.5|3701|3695|3702.5|3696.5|3697.5|3691.5|98
1718637300000|2024-06-17 15:15:00|3701.5|3695.5|3703.5|3697.5|3703.5|3697.5|3700|3694|99
1718637600000|2024-06-17 15:20:00|3704|3698|3704.5|3698.5|3705.5|3699.5|3703|3697|137
1718637900000|2024-06-17 15:25:00|3704|3698|3702.5|3696.5|3705.5|3699.5|3702.5|3696.5|40
1718638200000|2024-06-17 15:30:00|3703|3697|3701.5|3695.5|3704.5|3698.5|3701.5|3695.5|24
1718638500000|2024-06-17 15:35:00|3702|3696|3703.5|3697.5|3703.5|3697.5|3701.5|3695.5|8
1718638800000|2024-06-17 15:40:00|3703|3697|3701.5|3695.5|3704.5|3698.5|3701.5|3695.5|29
1718639100000|2024-06-17 15:45:00|3700.5|3694.5|3698.5|3692.5|3701.5|3695.5|3698.5|3692.5|14
1718639400000|2024-06-17 15:50:00|3698|3692|3698.5|3692.5|3699.5|3693.5|3697.5|3691.5|26
1718639700000|2024-06-17 15:55:00|3699|3693|3700|3694|3700.5|3694.5|3699|3693|24
1718640000000|2024-06-17 16:00:00|3699.5|3693.5|3699.5|3693.5|3701.5|3695.5|3699.5|3693.5|27
1718640300000|2024-06-17 16:05:00|3700|3694|3700.5|3694.5|3700.5|3694.5|3696.5|3690.5|52
1718640600000|2024-06-17 16:10:00|3700|3694|3702.5|3696.5|3702.5|3696.5|3700|3694|38
1718640900000|2024-06-17 16:15:00|3702|3696|3702.5|3696.5|3703.5|3697.5|3701.5|3695.5|4
1718641200000|2024-06-17 16:20:00|3703|3697|3703|3697|3703.5|3697.5|3701.5|3695.5|27
1718641500000|2024-06-17 16:25:00|3702.5|3696.5|3704.5|3698.5|3704.5|3698.5|3702.5|3696.5|36
1718641800000|2024-06-17 16:30:00|3704|3698|3704.5|3698.5|3704.5|3698.5|3703|3697|31
1718642100000|2024-06-17 16:35:00|3704|3698|3703.5|3697.5|3704.5|3698.5|3703.5|3697.5|25
1718642400000|2024-06-17 16:40:00|3703|3697|3701|3695|3703.5|3697.5|3701|3695|12
1718642700000|2024-06-17 16:45:00|3700.5|3694.5|3701.5|3695.5|3701.5|3695.5|3699.5|3693.5|24
1718643000000|2024-06-17 16:50:00|3702|3696|3702.5|3696.5|3703.5|3697.5|3701.5|3695.5|35
1718643300000|2024-06-17 16:55:00|3702|3696|3704.5|3698.5|3704.5|3698.5|3702|3696|30
1718643600000|2024-06-17 17:00:00|3704|3698|3708.5|3702.5|3709|3703|3703.5|3697.5|43
1718643900000|2024-06-17 17:05:00|3708|3702|3709.5|3703.5|3711.5|3705.5|3708|3702|20
1718644200000|2024-06-17 17:10:00|3709|3703|3707.5|3701.5|3710.5|3704.5|3707.5|3701.5|9
1718644500000|2024-06-17 17:15:00|3708.5|3702.5|3712|3706|3712.5|3706.5|3708|3702|36
1718644800000|2024-06-17 17:20:00|3712.5|3706.5|3712|3706|3714.5|3708.5|3711.5|3705.5|44
1718645100000|2024-06-17 17:25:00|3711.5|3705.5|3710.5|3704.5|3713.5|3707.5|3710|3704|147
1718645400000|2024-06-17 17:30:00|3710|3704|3712.5|3706.5|3712.5|3706.5|3710|3704|86
1718645700000|2024-06-17 17:35:00|3713|3707|3714.5|3708.5|3714.5|3708.5|3712|3706|12
1718646000000|2024-06-17 17:40:00|3714|3708|3713.5|3707.5|3714.5|3708.5|3713|3707|2
1718646300000|2024-06-17 17:45:00|3714|3708|3714|3708|3714.5|3708.5|3712.5|3706.5|39
1718646600000|2024-06-17 17:50:00|3714.5|3708.5|3720|3714|3720.5|3714.5|3714|3708|51
1718646900000|2024-06-17 17:55:00|3720.5|3714.5|3723.5|3717.5|3724.5|3718.5|3719.5|3713.5|97
1718647200000|2024-06-17 18:00:00|3724.5|3718.5|3726.5|3720.5|3726.5|3720.5|3723.5|3717.5|123
1718647500000|2024-06-17 18:05:00|3726|3720|3730.5|3724.5|3730.5|3724.5|3725.5|3719.5|51
1718647800000|2024-06-17 18:10:00|3730|3724|3725.5|3719.5|3730.5|3724.5|3725|3719|44
1718648100000|2024-06-17 18:15:00|3725|3719|3727|3721|3727.5|3721.5|3723.5|3717.5|50
1718648400000|2024-06-17 18:20:00|3727.5|3721.5|3726|3720|3728.5|3722.5|3725.5|3719.5|20
1718648700000|2024-06-17 18:25:00|3726.5|3720.5|3726.5|3720.5|3727.5|3721.5|3724.5|3718.5|15
1718649000000|2024-06-17 18:30:00|3726|3720|3727|3721|3727.5|3721.5|3724.5|3718.5|20
1718649300000|2024-06-17 18:35:00|3726.5|3720.5|3729.5|3723.5|3729.5|3723.5|3726.5|3720.5|19
1718649600000|2024-06-17 18:40:00|3729|3723|3726.5|3720.5|3729.5|3723.5|3726|3720|132
1718649900000|2024-06-17 18:45:00|3727|3721|3728.5|3722.5|3728.5|3722.5|3724.5|3718.5|116
1718650200000|2024-06-17 18:50:00|3729|3723|3729.5|3723.5|3730|3724|3728.5|3722.5|71
1718650500000|2024-06-17 18:55:00|3730|3724|3731.7|3722.7|3731.7|3725|3728.5|3722.5|186
1718650800000|2024-06-17 19:00:00|3731.6|3722.6|3733.3|3724.3|3734.2|3725.2|3731.3|3722.3|0
1718651100000|2024-06-17 19:05:00|3732.7|3723.7|3733.7|3724.7|3733.7|3724.7|3732.7|3723.7|0
1718651400000|2024-06-17 19:10:00|3733.6|3724.6|3734.1|3725.1|3734.6|3725.6|3733.6|3724.6|0
1718651700000|2024-06-17 19:15:00|3734|3725|3733.3|3724.3|3734|3725|3732|3723|0
1718652000000|2024-06-17 19:20:00|3733.2|3724.2|3733.2|3724.2|3733.3|3724.3|3732.9|3723.9|0
1718652300000|2024-06-17 19:25:00|3733.3|3724.3|3733.2|3724.2|3733.7|3724.7|3732.5|3723.5|0
1718652600000|2024-06-17 19:30:00|3733.1|3724.1|3733.9|3724.9|3735.3|3726.3|3733.1|3724.1|0
1718652900000|2024-06-17 19:35:00|3733.8|3724.8|3733.7|3724.7|3733.9|3724.9|3731.7|3722.7|0
1718653200000|2024-06-17 19:40:00|3733.8|3724.8|3732.3|3723.3|3734|3725|3731.7|3722.7|0
1718653500000|2024-06-17 19:45:00|3732.2|3723.2|3730.6|3721.6|3732.3|3723.3|3729.9|3720.9|0
1718653800000|2024-06-17 19:50:00|3730|3721|3730.8|3721.8|3732|3723|3729.7|3720.7|0
1718654100000|2024-06-17 19:55:00|3730.7|3721.7|3731.2|3722.2|3731.8|3722.8|3729.2|3720.2|0
1718654400000|2024-06-17 20:00:00|3729.8|3720.8|3727.8|3718.8|3729.9|3720.9|3727.5|3718.5|0
1718654700000|2024-06-17 20:05:00|3727.9|3718.9|3728.1|3719.1|3728.4|3719.4|3727.7|3718.7|0
1718655000000|2024-06-17 20:10:00|3728|3719|3728.8|3719.8|3728.9|3719.9|3727.9|3718.9|0
1718655300000|2024-06-17 20:15:00|3728.9|3719.9|3729.9|3720.9|3730|3721|3728.9|3719.9|0
1718655600000|2024-06-17 20:20:00|3729.8|3720.8|3730|3721|3730.2|3721.2|3729.7|3720.7|0
1718655900000|2024-06-17 20:25:00|3730.1|3721.1|3730.1|3721.1|3730.2|3721.2|3729.9|3720.9|0
1718656200000|2024-06-17 20:30:00|3730|3721|3730|3721|3730.2|3721.2|3729.9|3720.9|0
1718656500000|2024-06-17 20:35:00|3729.9|3720.9|3729.7|3720.7|3729.9|3720.9|3729.6|3720.6|0
1718656800000|2024-06-17 20:40:00|3729.8|3720.8|3730.1|3721.1|3730.2|3721.2|3729.7|3720.7|0
1718657100000|2024-06-17 20:45:00|3731.2|3722.2|3730.6|3721.6|3731.2|3722.2|3730.6|3721.6|0
1718657400000|2024-06-17 20:50:00|3730.5|3721.5|3730.7|3721.7|3730.8|3721.8|3730.4|3721.4|0
1718657700000|2024-06-17 20:55:00|3730.6|3721.6|3731|3722|3731.2|3722.2|3730.6|3721.6|0
1718658000000|2024-06-17 21:00:00|3730.9|3721.9|3730.9|3721.9|3731|3722|3730.9|3721.9|0
1718658300000|2024-06-17 21:05:00|3731|3722|3731|3722|3731|3722|3730.9|3721.9|0
1718658600000|2024-06-17 21:10:00|3731.1|3722.1|3731|3722|3731.1|3722.1|3730.8|3721.8|0
1718658900000|2024-06-17 21:15:00|3730.9|3721.9|3731.4|3722.4|3731.4|3722.4|3730.9|3721.9|0
1718659500000|2024-06-17 21:25:00|3731.5|3722.5|3731.4|3722.4|3731.5|3722.5|3731.4|3722.4|0
1718660400000|2024-06-17 21:40:00|3731.3|3722.3|3731.4|3722.4|3731.4|3722.4|3731.2|3722.2|0
1718660700000|2024-06-17 21:45:00|3731.3|3722.3|3731.2|3722.2|3731.3|3722.3|3731.2|3722.2|0
1718661000000|2024-06-17 21:50:00|3731.3|3722.3|3731.2|3722.2|3731.4|3722.4|3731.2|3722.2|0
1718661300000|2024-06-17 21:55:00|3731.3|3722.3|3731.4|3722.4|3731.5|3722.5|3731.3|3722.3|0
1718661600000|2024-06-17 22:00:00|3730.2|3721.2|3731.8|3722.8|3731.8|3722.8|3729.7|3720.7|0
1718661900000|2024-06-17 22:05:00|3731.9|3722.9|3732.6|3723.6|3732.8|3723.8|3731.8|3722.8|0
1718662200000|2024-06-17 22:10:00|3732.7|3723.7|3732.6|3723.6|3733.3|3724.3|3732.4|3723.4|0
1718662500000|2024-06-17 22:15:00|3734|3725|3735|3726|3735.3|3726.3|3734|3725|0
1718662800000|2024-06-17 22:20:00|3734.9|3725.9|3735.5|3726.5|3735.5|3726.5|3734.8|3725.8|0
1718663100000|2024-06-17 22:25:00|3735.6|3726.6|3734.9|3725.9|3735.6|3726.6|3734.9|3725.9|0
1718663400000|2024-06-17 22:30:00|3734.8|3725.8|3734.2|3725.2|3735.1|3726.1|3734|3725|0
1718663700000|2024-06-17 22:35:00|3734.3|3725.3|3734|3725|3734.5|3725.5|3733.9|3724.9|0
1718664000000|2024-06-17 22:40:00|3734.1|3725.1|3734.6|3725.6|3734.7|3725.7|3734|3725|0
1718664300000|2024-06-17 22:45:00|3734.7|3725.7|3734.3|3725.3|3734.9|3725.9|3734.3|3725.3|0
1718664600000|2024-06-17 22:50:00|3734.4|3725.4|3734|3725|3734.5|3725.5|3734|3725|0
1718664900000|2024-06-17 22:55:00|3734.2|3725.2|3734.3|3725.3|3734.3|3725.3|3734.2|3725.2|0
1718665200000|2024-06-17 23:00:00|3734.4|3725.4|3734|3725|3734.7|3725.7|3734|3725|0
1718665500000|2024-06-17 23:05:00|3733.8|3724.8|3733.8|3724.8|3734|3725|3733.6|3724.6|0
1718665800000|2024-06-17 23:10:00|3733.9|3724.9|3733.3|3724.3|3733.9|3724.9|3733.3|3724.3|0
1718666100000|2024-06-17 23:15:00|3733.4|3724.4|3733.5|3724.5|3733.6|3724.6|3733.1|3724.1|0
1718666400000|2024-06-17 23:20:00|3733.6|3724.6|3734.9|3725.9|3735.5|3726.5|3733.4|3724.4|0
1718666700000|2024-06-17 23:25:00|3735|3726|3734.9|3725.9|3735|3726|3734.5|3725.5|0
1718667000000|2024-06-17 23:30:00|3734.8|3725.8|3735.3|3726.3|3735.4|3726.4|3734.8|3725.8|0
1718667300000|2024-06-17 23:35:00|3735.2|3726.2|3735.4|3726.4|3735.6|3726.6|3735.2|3726.2|0
1718667600000|2024-06-17 23:40:00|3735.3|3726.3|3734.9|3725.9|3735.4|3726.4|3734.7|3725.7|0
1718667900000|2024-06-17 23:45:00|3735|3726|3735.2|3726.2|3735.3|3726.3|3734.7|3725.7|0
1718668200000|2024-06-17 23:50:00|3735|3726|3734.9|3725.9|3735.2|3726.2|3734.8|3725.8|0
1718668500000|2024-06-17 23:55:00|3735|3726|3735|3726|3735.4|3726.4|3735|3726|0
1718668800000|2024-06-18 00:00:00|3734.9|3725.9|3735.1|3726.1|3735.1|3726.1|3734.5|3725.5|0
1718669100000|2024-06-18 00:05:00|3734.9|3725.9|3734.5|3725.5|3735.1|3726.1|3734.5|3725.5|0
1718669400000|2024-06-18 00:10:00|3734.4|3725.4|3733.9|3724.9|3734.5|3725.5|3733.8|3724.8|0
1718669700000|2024-06-18 00:15:00|3734|3725|3733.9|3724.9|3734.6|3725.6|3733.4|3724.4|0
1718670000000|2024-06-18 00:20:00|3733.8|3724.8|3735.2|3726.2|3735.4|3726.4|3733.8|3724.8|0
1718670300000|2024-06-18 00:25:00|3735.3|3726.3|3734.9|3725.9|3735.7|3726.7|3734.9|3725.9|0
1718670600000|2024-06-18 00:30:00|3734.8|3725.8|3734.4|3725.4|3734.8|3725.8|3733.4|3724.4|0
1718670900000|2024-06-18 00:35:00|3734.5|3725.5|3733.9|3724.9|3734.6|3725.6|3733.4|3724.4|0
1718671200000|2024-06-18 00:40:00|3734|3725|3735.2|3726.2|3735.2|3726.2|3733.7|3724.7|0
1718671500000|2024-06-18 00:45:00|3735.1|3726.1|3733.9|3724.9|3735.1|3726.1|3733.8|3724.8|0
1718671800000|2024-06-18 00:50:00|3734|3725|3734.5|3725.5|3734.6|3725.6|3733.8|3724.8|0
1718672100000|2024-06-18 00:55:00|3734.4|3725.4|3733.5|3724.5|3734.4|3725.4|3733.5|3724.5|0
1718672400000|2024-06-18 01:00:00|3733.6|3724.6|3733.1|3724.1|3733.6|3724.6|3733|3724|0
1718672700000|2024-06-18 01:05:00|3733.3|3724.3|3732.1|3723.1|3733.5|3724.5|3732|3723|0
1718673000000|2024-06-18 01:10:00|3732.3|3723.3|3731.6|3722.6|3732.3|3723.3|3731.5|3722.5|0
1718673300000|2024-06-18 01:15:00|3731.9|3722.9|3725.4|3721.4|3731.9|3722.9|3714.4|3710.4|694
1718673600000|2024-06-18 01:20:00|3725.9|3721.9|3713.9|3709.9|3725.9|3721.9|3713.9|3709.9|419
1718673900000|2024-06-18 01:25:00|3714.9|3710.9|3715.9|3711.9|3717.9|3713.9|3712.9|3708.9|538
1718674200000|2024-06-18 01:30:00|3717.9|3713.9|3715.9|3711.9|3729.9|3725.9|3713.9|3709.9|2127
1718674500000|2024-06-18 01:35:00|3716.4|3712.4|3726.9|3722.9|3726.9|3722.9|3710.9|3706.9|962
1718674800000|2024-06-18 01:40:00|3727.4|3723.4|3726.4|3722.4|3733.4|3729.4|3722.9|3718.9|947
1718675100000|2024-06-18 01:45:00|3725.9|3721.9|3743.9|3739.9|3750.9|3746.9|3725.4|3721.4|2856
1718675400000|2024-06-18 01:50:00|3743.4|3739.4|3747.9|3743.9|3752.4|3748.4|3741.9|3737.9|1722
1718675700000|2024-06-18 01:55:00|3747.4|3743.4|3738.9|3734.9|3751.9|3747.9|3734.9|3730.9|1146
1718676000000|2024-06-18 02:00:00|3738.4|3734.4|3726.9|3722.9|3738.9|3734.9|3724.9|3720.9|1422
1718676300000|2024-06-18 02:05:00|3725.9|3721.9|3726.4|3722.4|3735.9|3731.9|3718.9|3714.9|1114
1718676600000|2024-06-18 02:10:00|3725.9|3721.9|3730.9|3726.9|3733.9|3729.9|3722.9|3718.9|628
1718676900000|2024-06-18 02:15:00|3731.4|3727.4|3724.9|3720.9|3734.9|3730.9|3722.9|3718.9|479
1718677200000|2024-06-18 02:20:00|3724.4|3720.4|3730.9|3726.9|3733.4|3729.4|3723.9|3719.9|268
1718677500000|2024-06-18 02:25:00|3731.4|3727.4|3727.4|3723.4|3732.9|3728.9|3723.9|3719.9|160
1718677800000|2024-06-18 02:30:00|3726.9|3722.9|3733.9|3729.9|3734.9|3730.9|3724.9|3720.9|312
1718678100000|2024-06-18 02:35:00|3733.4|3729.4|3740.9|3736.9|3741.4|3737.4|3733.4|3729.4|581
1718678400000|2024-06-18 02:40:00|3741.4|3737.4|3736.9|3732.9|3741.9|3737.9|3733.9|3729.9|468
1718678700000|2024-06-18 02:45:00|3737.4|3733.4|3732.4|3728.4|3738.9|3734.9|3731.9|3727.9|423
1718679000000|2024-06-18 02:50:00|3732.9|3728.9|3731.9|3727.9|3734.9|3730.9|3729.9|3725.9|436
1718679300000|2024-06-18 02:55:00|3731.4|3727.4|3726.9|3722.9|3731.9|3727.9|3724.9|3720.9|711
1718679600000|2024-06-18 03:00:00|3725.9|3721.9|3728.9|3724.9|3729.9|3725.9|3725.9|3721.9|298
1718679900000|2024-06-18 03:05:00|3728.4|3724.4|3730.9|3726.9|3733.9|3729.9|3727.9|3723.9|109
1718680200000|2024-06-18 03:10:00|3730.4|3726.4|3727.9|3723.9|3733.9|3729.9|3727.9|3723.9|117
1718680500000|2024-06-18 03:15:00|3728.9|3724.9|3719.9|3715.9|3730.4|3726.4|3719.9|3715.9|515
1718680800000|2024-06-18 03:20:00|3718.9|3714.9|3720.9|3716.9|3721.9|3717.9|3717.9|3713.9|360
1718681100000|2024-06-18 03:25:00|3719.9|3715.9|3723.9|3719.9|3723.9|3719.9|3717.9|3713.9|192
1718681400000|2024-06-18 03:30:00|3722.9|3718.9|3712.9|3708.9|3723.9|3719.9|3712.9|3708.9|229
1718681700000|2024-06-18 03:35:00|3713.4|3709.4|3710.9|3706.9|3713.9|3709.9|3708.9|3704.9|311
1718682000000|2024-06-18 03:40:00|3710.4|3706.4|3704.9|3700.9|3711.9|3707.9|3702.9|3698.9|481
1718682300000|2024-06-18 03:45:00|3705.4|3701.4|3701.9|3697.9|3705.9|3701.9|3698.9|3694.9|507
1718682600000|2024-06-18 03:50:00|3701.4|3697.4|3704.9|3700.9|3705.9|3701.9|3700.4|3696.4|176
1718682900000|2024-06-18 03:55:00|3704.4|3700.4|3705.9|3701.9|3706.9|3702.9|3703.9|3699.9|125
1718683200000|2024-06-18 04:00:00|3708.4|3699.4|3709|3700|3709|3700|3708.4|3699.4|1
1718683500000|2024-06-18 04:05:00|3708.9|3699.9|3708.9|3699.9|3709|3700|3708.7|3699.7|0
1718683800000|2024-06-18 04:10:00|3708.8|3699.8|3708.6|3699.6|3708.9|3699.9|3708.6|3699.6|0
1718684100000|2024-06-18 04:15:00|3708.7|3699.7|3708.3|3699.3|3708.7|3699.7|3708.3|3699.3|0
1718684400000|2024-06-18 04:20:00|3708.5|3699.5|3708|3699|3708.5|3699.5|3708|3699|0
1718684700000|2024-06-18 04:25:00|3707.9|3698.9|3707.9|3698.9|3707.9|3698.9|3707.7|3698.7|0
1718685000000|2024-06-18 04:30:00|3707.8|3698.8|3707.2|3698.2|3707.9|3698.9|3707.1|3698.1|0
1718685300000|2024-06-18 04:35:00|3707.4|3698.4|3707.7|3698.7|3707.7|3698.7|3707.2|3698.2|0
1718685600000|2024-06-18 04:40:00|3707.8|3698.8|3707.9|3698.9|3708|3699|3707.7|3698.7|0
1718685900000|2024-06-18 04:45:00|3707.8|3698.8|3707.6|3698.6|3708|3699|3707.6|3698.6|0
1718686200000|2024-06-18 04:50:00|3707.5|3698.5|3707.7|3698.7|3707.7|3698.7|3707.4|3698.4|0
1718686500000|2024-06-18 04:55:00|3707.9|3698.9|3707.6|3698.6|3707.9|3698.9|3707.2|3698.2|0
1718686800000|2024-06-18 05:00:00|3708.9|3704.9|3702.4|3698.4|3711.9|3707.9|3701.9|3697.9|967
1718687100000|2024-06-18 05:05:00|3702.9|3698.9|3705.9|3701.9|3708.9|3704.9|3700.9|3696.9|552
1718687400000|2024-06-18 05:10:00|3704.9|3700.9|3703.9|3699.9|3706.9|3702.9|3701.9|3697.9|387
1718687700000|2024-06-18 05:15:00|3704.9|3700.9|3701.9|3697.9|3705.9|3701.9|3700.9|3696.9|322
1718688000000|2024-06-18 05:20:00|3702.4|3698.4|3708.9|3704.9|3708.9|3704.9|3700.4|3696.4|277
1718688300000|2024-06-18 05:25:00|3708.4|3704.4|3708.9|3704.9|3710.9|3706.9|3705.9|3701.9|393
1718688600000|2024-06-18 05:30:00|3709.4|3705.4|3701.4|3697.4|3709.9|3705.9|3700.9|3696.9|338
1718688900000|2024-06-18 05:35:00|3700.9|3696.9|3699.4|3695.4|3703.9|3699.9|3698.9|3694.9|286
1718689200000|2024-06-18 05:40:00|3698.9|3694.9|3703.9|3699.9|3703.9|3699.9|3698.9|3694.9|305
1718689500000|2024-06-18 05:45:00|3703.4|3699.4|3700.9|3696.9|3704.9|3700.9|3698.9|3694.9|350
1718689800000|2024-06-18 05:50:00|3700.4|3696.4|3695.9|3691.9|3700.9|3696.9|3695.9|3691.9|536
1718690100000|2024-06-18 05:55:00|3695.4|3691.4|3689.9|3685.9|3695.4|3691.4|3685.9|3681.9|1264
1718690400000|2024-06-18 06:00:00|3689.4|3685.4|3691.9|3687.9|3692.9|3688.9|3687.9|3683.9|457
1718690700000|2024-06-18 06:05:00|3691.4|3687.4|3688.9|3684.9|3691.9|3687.9|3685.9|3681.9|388
1718691000000|2024-06-18 06:10:00|3688.4|3684.4|3682.9|3678.9|3691.9|3687.9|3682.9|3678.9|643
1718691300000|2024-06-18 06:15:00|3683.4|3679.4|3686.9|3682.9|3687.9|3683.9|3682.4|3678.4|722
1718691600000|2024-06-18 06:20:00|3687.9|3683.9|3690.9|3686.9|3693.9|3689.9|3687.9|3683.9|293
1718691900000|2024-06-18 06:25:00|3691.4|3687.4|3689.9|3685.9|3694.9|3690.9|3689.9|3685.9|292
1718692200000|2024-06-18 06:30:00|3690.4|3686.4|3694.9|3690.9|3694.9|3690.9|3687.4|3683.4|317
1718692500000|2024-06-18 06:35:00|3694.4|3690.4|3691.9|3687.9|3694.9|3690.9|3691.9|3687.9|159
1718692800000|2024-06-18 06:40:00|3692.4|3688.4|3693.9|3689.9|3693.9|3689.9|3691.9|3687.9|201
1718693100000|2024-06-18 06:45:00|3694.9|3690.9|3691.9|3687.9|3695.9|3691.9|3691.9|3687.9|255
1718693400000|2024-06-18 06:50:00|3692.9|3688.9|3696.9|3692.9|3696.9|3692.9|3691.9|3687.9|309
1718693700000|2024-06-18 06:55:00|3695.9|3691.9|3696.9|3692.9|3698.9|3694.9|3695.9|3691.9|520
1718694000000|2024-06-18 07:00:00|3696.4|3692.4|3698.9|3694.9|3702.9|3698.9|3695.9|3691.9|449
1718694300000|2024-06-18 07:05:00|3699.4|3695.4|3698.9|3694.9|3699.9|3695.9|3695.9|3691.9|184
1718694600000|2024-06-18 07:10:00|3699.4|3695.4|3696.9|3692.9|3699.9|3695.9|3696.9|3692.9|121
1718694900000|2024-06-18 07:15:00|3697.4|3693.4|3698.9|3694.9|3698.9|3694.9|3695.9|3691.9|157
1718695200000|2024-06-18 07:20:00|3699.9|3695.9|3699.9|3695.9|3701.9|3697.9|3698.9|3694.9|174
1718695500000|2024-06-18 07:25:00|3700.4|3696.4|3700.9|3696.9|3703.4|3699.4|3699.9|3695.9|272
1718695800000|2024-06-18 07:30:00|3701.9|3697.9|3703.4|3699.4|3703.9|3699.9|3699.9|3695.9|290
1718696100000|2024-06-18 07:35:00|3703.9|3699.9|3707.9|3703.9|3708.9|3704.9|3702.9|3698.9|316
1718696400000|2024-06-18 07:40:00|3708.4|3704.4|3704.9|3700.9|3708.9|3704.9|3703.9|3699.9|330
1718696700000|2024-06-18 07:45:00|3705.9|3701.9|3701.9|3697.9|3705.9|3701.9|3701.9|3697.9|258
1718697000000|2024-06-18 07:50:00|3702.4|3698.4|3702.9|3698.9|3702.9|3698.9|3700.9|3696.9|275
1718697300000|2024-06-18 07:55:00|3702.4|3698.4|3702.9|3698.9|3703.9|3699.9|3700.9|3696.9|417
1718697600000|2024-06-18 08:00:00|3703.4|3699.4|3696.9|3692.9|3703.9|3699.9|3696.9|3692.9|620
1718697900000|2024-06-18 08:05:00|3697.4|3693.4|3698.9|3694.9|3699.4|3695.4|3695.9|3691.9|677
1718698200000|2024-06-18 08:10:00|3697.9|3693.9|3697.4|3693.4|3697.9|3693.9|3695.4|3691.4|567
1718698500000|2024-06-18 08:15:00|3697.9|3693.9|3696.9|3692.9|3698.9|3694.9|3696.9|3692.9|234
1718698800000|2024-06-18 08:20:00|3697.4|3693.4|3694.9|3690.9|3697.4|3693.4|3694.9|3690.9|113
1718699100000|2024-06-18 08:25:00|3695.4|3691.4|3694.9|3690.9|3696.9|3692.9|3694.9|3690.9|201
1718699400000|2024-06-18 08:30:00|3697.5|3688.5|3698.1|3689.1|3698.9|3689.9|3697.4|3688.4|4
1718699700000|2024-06-18 08:35:00|3697.9|3688.9|3698.3|3689.3|3698.4|3689.4|3697.1|3688.1|0
1718700000000|2024-06-18 08:40:00|3698.2|3689.2|3699|3690|3699.2|3690.2|3697.7|3688.7|0
1718700300000|2024-06-18 08:45:00|3698.9|3689.9|3699.1|3690.1|3699.6|3690.6|3698.6|3689.6|0
1718700600000|2024-06-18 08:50:00|3699.2|3690.2|3700.9|3691.9|3700.9|3691.9|3699.1|3690.1|0
1718700900000|2024-06-18 08:55:00|3700.8|3691.8|3699.4|3690.4|3700.9|3691.9|3699.3|3690.3|0
1718701200000|2024-06-18 09:00:00|3699.5|3690.5|3700.6|3691.6|3700.8|3691.8|3699.4|3690.4|0
1718701500000|2024-06-18 09:05:00|3700.8|3691.8|3700.8|3691.8|3701.4|3692.4|3700.3|3691.3|0
1718701800000|2024-06-18 09:10:00|3700.9|3691.9|3702.7|3693.7|3702.8|3693.8|3700.9|3691.9|0
1718702100000|2024-06-18 09:15:00|3702.6|3693.6|3703.4|3695.4|3705.4|3697.4|3700.4|3693.4|121
1718702400000|2024-06-18 09:20:00|3702.4|3696.4|3702.4|3695.4|3704.4|3697.4|3702.4|3694.4|48
1718702700000|2024-06-18 09:25:00|3703.4|3696.4|3702.4|3694.4|3703.4|3696.4|3701.4|3694.4|44
1718703000000|2024-06-18 09:30:00|3701.4|3695.4|3700.4|3693.4|3702.4|3695.4|3700.4|3692.4|21
1718703300000|2024-06-18 09:35:00|3701.4|3692.4|3701.4|3694.4|3702.4|3695.4|3701.4|3692.4|23
1718703600000|2024-06-18 09:40:00|3702.4|3695.4|3702.4|3694.4|3702.4|3695.4|3701.4|3694.4|14
1718703900000|2024-06-18 09:45:00|3701.4|3695.4|3702.4|3695.4|3702.4|3695.4|3700.4|3693.4|24
1718704200000|2024-06-18 09:50:00|3701.4|3694.4|3702.4|3695.4|3703.4|3696.4|3701.4|3694.4|11
1718704500000|2024-06-18 09:55:00|3701.4|3694.4|3701.4|3694.4|3702.4|3695.4|3701.4|3694.4|9
1718704800000|2024-06-18 10:00:00|3702.4|3695.4|3701.4|3694.4|3702.4|3695.4|3701.4|3694.4|1
1718705100000|2024-06-18 10:05:00|3702.4|3695.4|3700.4|3693.4|3702.4|3695.4|3699.4|3692.4|27
1718705400000|2024-06-18 10:10:00|3699.4|3692.4|3700.4|3693.4|3700.4|3693.4|3698.4|3691.4|18
1718705700000|2024-06-18 10:15:00|3699.4|3692.4|3701.4|3693.4|3701.4|3694.4|3699.4|3692.4|1
1718706000000|2024-06-18 10:20:00|3700.4|3694.4|3702.4|3694.4|3702.4|3695.4|3700.4|3693.4|1
1718706300000|2024-06-18 10:25:00|3701.4|3695.4|3703.4|3696.4|3703.4|3696.4|3701.4|3694.4|5
1718706600000|2024-06-18 10:30:00|3704.4|3695.4|3705.4|3698.4|3705.4|3698.4|3703.4|3695.4|17
1718706900000|2024-06-18 10:35:00|3704.4|3697.4|3704.4|3696.4|3705.4|3697.4|3703.4|3696.4|5
1718707200000|2024-06-18 10:40:00|3705.4|3697.4|3704.4|3697.4|3705.4|3698.4|3704.4|3696.4|5
1718707500000|2024-06-18 10:45:00|3705.4|3698.4|3705.4|3698.4|3706.4|3699.4|3703.4|3696.4|15
1718707800000|2024-06-18 10:50:00|3706.4|3697.4|3704.4|3697.4|3706.4|3699.4|3704.4|3696.4|15
1718708100000|2024-06-18 10:55:00|3703.4|3696.4|3702.4|3695.4|3703.4|3696.4|3702.4|3695.4|25
1718708400000|2024-06-18 11:00:00|3703.4|3696.4|3702.4|3694.4|3704.4|3696.4|3701.4|3694.4|17
1718708700000|2024-06-18 11:05:00|3703.4|3695.4|3703.4|3695.4|3703.4|3696.4|3702.4|3694.4|7
1718709000000|2024-06-18 11:10:00|3702.4|3696.4|3702.4|3694.4|3703.4|3696.4|3702.4|3694.4|11
1718709300000|2024-06-18 11:15:00|3701.4|3695.4|3701.4|3694.4|3702.4|3695.4|3701.4|3694.4|3
1718709600000|2024-06-18 11:20:00|3700.4|3693.4|3702.4|3694.4|3702.4|3695.4|3700.4|3693.4|20
1718709900000|2024-06-18 11:25:00|3701.4|3695.4|3701.4|3694.4|3701.4|3695.4|3701.4|3693.4|3
1718710200000|2024-06-18 11:30:00|3700.4|3693.4|3701.4|3693.4|3701.4|3694.4|3700.4|3692.4|4
1718710500000|2024-06-18 11:35:00|3700.4|3692.4|3700.4|3693.4|3701.4|3694.4|3700.4|3692.4|2
1718710800000|2024-06-18 11:40:00|3699.4|3692.4|3699.4|3692.4|3699.4|3693.4|3698.4|3691.4|16
1718711100000|2024-06-18 11:45:00|3700.4|3693.4|3700.4|3693.4|3700.4|3693.4|3699.4|3692.4|4
1718711400000|2024-06-18 11:50:00|3699.4|3692.4|3700.4|3693.4|3700.4|3693.4|3699.4|3692.4|2
1718711700000|2024-06-18 11:55:00|3701.4|3694.4|3701.4|3694.4|3701.4|3694.4|3700.4|3693.4|2
1718712000000|2024-06-18 12:00:00|3702.4|3695.4|3702.4|3695.4|3702.4|3695.4|3701.4|3693.4|4
1718712300000|2024-06-18 12:05:00|3703.4|3696.4|3706.4|3698.4|3706.4|3699.4|3703.4|3696.4|13
1718712600000|2024-06-18 12:10:00|3705.4|3697.4|3705.4|3698.4|3706.4|3698.4|3704.4|3697.4|8
1718712900000|2024-06-18 12:15:00|3706.4|3699.4|3706.4|3698.4|3706.4|3699.4|3706.4|3698.4|4
1718713200000|2024-06-18 12:20:00|3705.4|3699.4|3706.4|3699.4|3706.4|3699.4|3705.4|3697.4|35
1718713500000|2024-06-18 12:25:00|3707.4|3700.4|3706.4|3699.4|3707.4|3700.4|3705.4|3698.4|47
1718713800000|2024-06-18 12:30:00|3707.4|3698.4|3709.4|3701.4|3716.4|3708.4|3707.4|3697.4|153
1718714100000|2024-06-18 12:35:00|3710.4|3702.4|3710.4|3703.4|3710.4|3703.4|3707.4|3700.4|21
1718714400000|2024-06-18 12:40:00|3711.4|3704.4|3711.4|3703.4|3712.4|3704.4|3708.4|3700.4|14
1718714700000|2024-06-18 12:45:00|3710.4|3704.4|3712.4|3704.4|3713.4|3706.4|3710.4|3703.4|22
1718715000000|2024-06-18 12:50:00|3711.4|3703.4|3712.4|3704.4|3713.4|3706.4|3711.4|3703.4|15
1718715300000|2024-06-18 12:55:00|3711.4|3705.4|3711.4|3704.4|3712.4|3705.4|3710.4|3703.4|5
1718715600000|2024-06-18 13:00:00|3710.4|3703.4|3709.4|3702.4|3711.4|3704.4|3709.4|3701.4|25
1718715900000|2024-06-18 13:05:00|3708.4|3701.4|3712.4|3705.4|3712.4|3705.4|3708.4|3701.4|36
1718716200000|2024-06-18 13:10:00|3713.4|3706.4|3712.4|3704.4|3713.4|3706.4|3711.4|3704.4|15
1718716500000|2024-06-18 13:15:00|3713.4|3705.4|3711.4|3704.4|3713.4|3706.4|3711.4|3703.4|21
1718716800000|2024-06-18 13:20:00|3712.4|3703.4|3711.4|3703.4|3712.4|3705.4|3710.4|3703.4|22
1718717100000|2024-06-18 13:25:00|3710.4|3704.4|3708.4|3700.4|3711.4|3704.4|3707.4|3700.4|37
1718717400000|2024-06-18 13:30:00|3709.4|3701.4|3700.4|3693.4|3717.4|3710.4|3699.4|3691.4|570
1718717700000|2024-06-18 13:35:00|3701.4|3692.4|3723.4|3716.4|3723.4|3716.4|3700.4|3692.4|454
1718718000000|2024-06-18 13:40:00|3724.4|3715.4|3720.4|3712.4|3726.4|3719.4|3719.4|3712.4|223
1718718300000|2024-06-18 13:45:00|3719.4|3713.4|3725.4|3718.4|3725.4|3718.4|3717.4|3710.4|118
1718718600000|2024-06-18 13:50:00|3726.4|3719.4|3728.4|3721.4|3732.4|3725.4|3725.4|3717.4|93
1718718900000|2024-06-18 13:55:00|3727.4|3720.4|3724.9|3718.9|3730.4|3723.4|3724.9|3717.4|85
1718719200000|2024-06-18 14:00:00|3725.4|3719.4|3725.9|3719.9|3726.9|3720.9|3721.4|3715.4|100
1718719500000|2024-06-18 14:05:00|3726.4|3720.4|3724.4|3718.4|3728.9|3722.9|3723.9|3717.9|72
1718719800000|2024-06-18 14:10:00|3724.9|3718.9|3724.9|3718.9|3726.9|3720.9|3722.9|3716.9|63
1718720100000|2024-06-18 14:15:00|3725.4|3719.4|3728.9|3722.9|3729.9|3723.9|3723.9|3717.9|83
1718720400000|2024-06-18 14:20:00|3729.4|3723.4|3732.9|3726.9|3733.4|3727.4|3727.9|3721.9|109
1718720700000|2024-06-18 14:25:00|3732.4|3726.4|3731.9|3725.9|3733.9|3727.9|3730.9|3724.9|148
1718721000000|2024-06-18 14:30:00|3732.4|3726.4|3731.9|3725.9|3735.9|3729.9|3730.4|3724.4|205
1718721300000|2024-06-18 14:35:00|3732.4|3726.4|3737.4|3731.4|3737.9|3731.9|3732.4|3726.4|205
1718721600000|2024-06-18 14:40:00|3737.9|3731.9|3734.4|3728.4|3737.9|3731.9|3732.9|3726.9|98
1718721900000|2024-06-18 14:45:00|3734.9|3728.9|3734.9|3728.9|3735.9|3729.9|3732.9|3726.9|30
1718722200000|2024-06-18 14:50:00|3734.4|3728.4|3732.9|3726.9|3735.9|3729.9|3731.9|3725.9|37
1718722500000|2024-06-18 14:55:00|3733.4|3727.4|3730.9|3724.9|3733.9|3727.9|3729.9|3723.9|66
1718722800000|2024-06-18 15:00:00|3731.9|3725.9|3728.9|3722.9|3732.9|3726.9|3728.9|3722.9|92
1718723100000|2024-06-18 15:05:00|3728.4|3722.4|3729.9|3723.9|3730.9|3724.9|3727.4|3721.4|46
1718723400000|2024-06-18 15:10:00|3729.4|3723.4|3726.9|3720.9|3730.4|3724.4|3725.9|3719.9|19
1718723700000|2024-06-18 15:15:00|3727.9|3721.9|3730.9|3724.9|3731.4|3725.4|3726.9|3720.9|36
1718724000000|2024-06-18 15:20:00|3730.4|3724.4|3728.9|3722.9|3732.9|3726.9|3727.9|3721.9|155
1718724300000|2024-06-18 15:25:00|3729.4|3723.4|3728.9|3722.9|3730.9|3724.9|3727.9|3721.9|61
1718724600000|2024-06-18 15:30:00|3729.4|3723.4|3726.9|3720.9|3730.9|3724.9|3726.9|3720.9|75
1718724900000|2024-06-18 15:35:00|3727.9|3721.9|3728.9|3722.9|3729.9|3723.9|3725.9|3719.9|50
1718725200000|2024-06-18 15:40:00|3729.4|3723.4|3734.9|3728.9|3734.9|3728.9|3728.9|3722.9|72
1718725500000|2024-06-18 15:45:00|3734.4|3728.4|3732.9|3726.9|3735.9|3729.9|3731.9|3725.9|61
1718725800000|2024-06-18 15:50:00|3732.4|3726.4|3731.9|3725.9|3732.9|3726.9|3731.9|3725.9|16
1718726100000|2024-06-18 15:55:00|3732.4|3726.4|3731.9|3725.9|3732.9|3726.9|3728.9|3722.9|36
1718726400000|2024-06-18 16:00:00|3732.4|3726.4|3733.9|3727.9|3733.9|3727.9|3730.9|3724.9|24
1718726700000|2024-06-18 16:05:00|3733.4|3727.4|3733.9|3727.9|3735.9|3729.9|3732.9|3726.9|23
1718727000000|2024-06-18 16:10:00|3734.4|3728.4|3732.9|3726.9|3734.9|3728.9|3732.4|3726.4|1
1718727300000|2024-06-18 16:15:00|3732.4|3726.4|3730.9|3724.9|3732.4|3726.4|3729.9|3723.9|8
1718727600000|2024-06-18 16:20:00|3730.4|3724.4|3731.9|3725.9|3732.9|3726.9|3729.9|3723.9|37
1718727900000|2024-06-18 16:25:00|3732.4|3726.4|3732.9|3726.9|3735.4|3729.4|3731.9|3725.9|98
1718728200000|2024-06-18 16:30:00|3733.4|3727.4|3735.9|3729.9|3737.4|3731.4|3733.4|3727.4|50
1718728500000|2024-06-18 16:35:00|3736.4|3730.4|3736.4|3730.4|3736.9|3730.9|3734.9|3728.9|33
1718728800000|2024-06-18 16:40:00|3735.9|3729.9|3739.4|3733.4|3739.9|3733.9|3735.9|3729.9|46
1718729100000|2024-06-18 16:45:00|3738.9|3732.9|3741.9|3735.9|3741.9|3735.9|3738.9|3732.9|159
1718729400000|2024-06-18 16:50:00|3742.9|3736.9|3744.9|3738.9|3744.9|3738.9|3741.9|3735.9|52
1718729700000|2024-06-18 16:55:00|3744.4|3738.4|3746.9|3740.9|3748.9|3742.9|3743.9|3737.9|118
1718730000000|2024-06-18 17:00:00|3746.4|3740.4|3742.9|3736.9|3746.4|3740.4|3741.9|3735.9|135
1718730300000|2024-06-18 17:05:00|3743.4|3737.4|3742.9|3736.9|3743.9|3737.9|3740.4|3734.4|52
1718730600000|2024-06-18 17:10:00|3742.4|3736.4|3741.9|3735.9|3742.9|3736.9|3740.9|3734.9|68
1718730900000|2024-06-18 17:15:00|3742.9|3736.9|3743.9|3737.9|3743.9|3737.9|3741.9|3735.9|16
1718731200000|2024-06-18 17:20:00|3741.4|3735.4|3746.4|3740.4|3746.9|3740.9|3741.4|3735.4|45
1718731500000|2024-06-18 17:25:00|3745.9|3739.9|3744.4|3738.4|3747.4|3741.4|3743.9|3737.9|11
1718731800000|2024-06-18 17:30:00|3743.9|3737.9|3744.9|3738.9|3745.4|3739.4|3743.4|3737.4|3
1718732100000|2024-06-18 17:35:00|3745.4|3739.4|3744.9|3738.9|3745.9|3739.9|3744.9|3738.9|7
1718732400000|2024-06-18 17:40:00|3744.4|3738.4|3744.9|3738.9|3745.9|3739.9|3744.4|3738.4|12
1718732700000|2024-06-18 17:45:00|3744.4|3738.4|3743.9|3737.9|3745.9|3739.9|3743.9|3737.9|9
1718733000000|2024-06-18 17:50:00|3743.4|3737.4|3740.9|3734.9|3743.4|3737.4|3739.9|3733.9|27
1718733300000|2024-06-18 17:55:00|3740.4|3734.4|3740.9|3734.9|3740.9|3734.9|3739.9|3733.9|37
1718733600000|2024-06-18 18:00:00|3741.4|3735.4|3737.9|3731.9|3741.9|3735.9|3735.9|3729.9|27
1718733900000|2024-06-18 18:05:00|3737.4|3731.4|3737.9|3731.9|3738.9|3732.9|3737.4|3731.4|25
1718734200000|2024-06-18 18:10:00|3738.4|3732.4|3737.9|3731.9|3738.9|3732.9|3736.9|3730.9|15
1718734500000|2024-06-18 18:15:00|3737.4|3731.4|3738.4|3732.4|3738.9|3732.9|3736.9|3730.9|6
1718734800000|2024-06-18 18:20:00|3737.9|3731.9|3737.9|3731.9|3738.9|3732.9|3736.9|3730.9|4
1718735100000|2024-06-18 18:25:00|3737.4|3731.4|3737.9|3731.9|3738.4|3732.4|3736.9|3730.9|10
1718735400000|2024-06-18 18:30:00|3737.4|3731.4|3736.9|3730.9|3737.9|3731.9|3736.4|3730.4|8
1718735700000|2024-06-18 18:35:00|3736.4|3730.4|3735.9|3729.9|3737.4|3731.4|3735.4|3729.4|9
1718736000000|2024-06-18 18:40:00|3735.4|3729.4|3734.9|3728.9|3735.9|3729.9|3734.9|3728.9|13
1718736300000|2024-06-18 18:45:00|3734.4|3728.4|3736.9|3730.9|3736.9|3730.9|3734.4|3728.4|31
1718736600000|2024-06-18 18:50:00|3736.4|3730.4|3735.9|3729.9|3736.9|3730.9|3735.4|3729.4|9
1718736900000|2024-06-18 18:55:00|3736.4|3730.4|3738|3729|3738|3731.9|3735.9|3729|63
1718737200000|2024-06-18 19:00:00|3737.9|3728.9|3736.2|3727.2|3738|3729|3736.1|3727.1|0
1718737500000|2024-06-18 19:05:00|3736.1|3727.1|3735.9|3726.9|3736.4|3727.4|3735.7|3726.7|0
1718737800000|2024-06-18 19:10:00|3736|3727|3736.1|3727.1|3736.2|3727.2|3735.7|3726.7|0
1718738100000|2024-06-18 19:15:00|3736.2|3727.2|3736.2|3727.2|3736.4|3727.4|3736.1|3727.1|0
1718738400000|2024-06-18 19:20:00|3736.3|3727.3|3736.4|3727.4|3736.5|3727.5|3736.2|3727.2|0
1718738700000|2024-06-18 19:25:00|3736.3|3727.3|3736.5|3727.5|3737.1|3728.1|3736.3|3727.3|0
1718739000000|2024-06-18 19:30:00|3736.4|3727.4|3736.7|3727.7|3736.7|3727.7|3736.2|3727.2|0
1718739300000|2024-06-18 19:35:00|3736.8|3727.8|3736.8|3727.8|3736.8|3727.8|3736.6|3727.6|0
1718739600000|2024-06-18 19:40:00|3736.7|3727.7|3736.6|3727.6|3737.5|3728.5|3736.5|3727.5|0
1718739900000|2024-06-18 19:45:00|3736.5|3727.5|3736.2|3727.2|3736.7|3727.7|3735.8|3726.8|0
1718740200000|2024-06-18 19:50:00|3736.3|3727.3|3739|3730|3739.1|3730.1|3736|3727|0
1718740500000|2024-06-18 19:55:00|3738.9|3729.9|3738.8|3729.8|3739|3730|3736.8|3727.8|0
1718740800000|2024-06-18 20:00:00|3738.9|3729.9|3737.8|3728.8|3739.3|3730.3|3736.9|3727.9|0
1718741100000|2024-06-18 20:05:00|3738|3729|3738.9|3729.9|3738.9|3729.9|3737.4|3728.4|0
1718741400000|2024-06-18 20:10:00|3738.8|3729.8|3739.3|3730.3|3739.6|3730.6|3738.7|3729.7|0
1718741700000|2024-06-18 20:15:00|3739.6|3730.6|3739.1|3730.1|3739.8|3730.8|3739|3730|0
1718742000000|2024-06-18 20:20:00|3739.2|3730.2|3739.4|3730.4|3739.4|3730.4|3739.1|3730.1|0
1718742300000|2024-06-18 20:25:00|3739.5|3730.5|3739.7|3730.7|3739.7|3730.7|3739.4|3730.4|0
1718742600000|2024-06-18 20:30:00|3739.2|3730.2|3739.1|3730.1|3739.4|3730.4|3739.1|3730.1|0
1718742900000|2024-06-18 20:35:00|3739.2|3730.2|3739.1|3730.1|3739.2|3730.2|3738.9|3729.9|0
1718743200000|2024-06-18 20:40:00|3739|3730|3738.9|3729.9|3739.1|3730.1|3738.8|3729.8|0
1718743500000|2024-06-18 20:45:00|3739|3730|3738.8|3729.8|3739.1|3730.1|3738.7|3729.7|0
1718743800000|2024-06-18 20:50:00|3738.9|3729.9|3738.9|3729.9|3739.2|3730.2|3738.8|3729.8|0
1718744100000|2024-06-18 20:55:00|3739|3730|3739.1|3730.1|3739.3|3730.3|3738.8|3729.8|0
1718744400000|2024-06-18 21:00:00|3739|3730|3739.1|3730.1|3739.1|3730.1|3739|3730|0
1718744700000|2024-06-18 21:05:00|3739.3|3730.3|3739.1|3730.1|3739.3|3730.3|3739.1|3730.1|0
1718745000000|2024-06-18 21:10:00|3739.2|3730.2|3739.1|3730.1|3739.2|3730.2|3739|3730|0
1718745300000|2024-06-18 21:15:00|3739|3730|3739|3730|3739|3730|3739|3730|0
1718745600000|2024-06-18 21:20:00|3738.9|3729.9|3738.9|3729.9|3739|3730|3738.8|3729.8|0
1718745900000|2024-06-18 21:25:00|3738.8|3729.8|3738.8|3729.8|3738.9|3729.9|3738.7|3729.7|0
1718746200000|2024-06-18 21:30:00|3738.9|3729.9|3738.7|3729.7|3738.9|3729.9|3738.7|3729.7|0
1718746500000|2024-06-18 21:35:00|3738.9|3729.9|3738.7|3729.7|3738.9|3729.9|3738.7|3729.7|0
1718746800000|2024-06-18 21:40:00|3738.9|3729.9|3739|3730|3739|3730|3738.9|3729.9|0
1718747400000|2024-06-18 21:50:00|3738.9|3729.9|3738.9|3729.9|3738.9|3729.9|3738.7|3729.7|0
1718747700000|2024-06-18 21:55:00|3739|3730|3739.4|3730.4|3739.4|3730.4|3738.8|3729.8|0
1718748000000|2024-06-18 22:00:00|3739.5|3730.5|3740.2|3731.2|3740.5|3731.5|3738.8|3729.8|0
1718748300000|2024-06-18 22:05:00|3740.3|3731.3|3740|3731|3740.3|3731.3|3740|3731|0
1718748600000|2024-06-18 22:10:00|3740.1|3731.1|3740.4|3731.4|3740.4|3731.4|3740.1|3731.1|0
1718748900000|2024-06-18 22:15:00|3740.3|3731.3|3740.4|3731.4|3740.4|3731.4|3740.3|3731.3|0
1718749200000|2024-06-18 22:20:00|3740.7|3731.7|3740.6|3731.6|3740.7|3731.7|3740.4|3731.4|0
1718749500000|2024-06-18 22:25:00|3740.4|3731.4|3740.6|3731.6|3740.6|3731.6|3740.4|3731.4|0
1718749800000|2024-06-18 22:30:00|3740.5|3731.5|3741.5|3732.5|3741.5|3732.5|3740.4|3731.4|0
1718750100000|2024-06-18 22:35:00|3741.6|3732.6|3742.2|3733.2|3742.5|3733.5|3741.6|3732.6|0
1718750400000|2024-06-18 22:40:00|3742.3|3733.3|3742.1|3733.1|3742.3|3733.3|3741.8|3732.8|0
1718750700000|2024-06-18 22:45:00|3742.2|3733.2|3742.1|3733.1|3742.3|3733.3|3742.1|3733.1|0
1718751000000|2024-06-18 22:50:00|3742|3733|3742.1|3733.1|3742.2|3733.2|3741.9|3732.9|0
1718751300000|2024-06-18 22:55:00|3742.2|3733.2|3742.2|3733.2|3742.2|3733.2|3742.1|3733.1|0
1718751600000|2024-06-18 23:00:00|3742.1|3733.1|3741.8|3732.8|3742.1|3733.1|3741.5|3732.5|0
1718751900000|2024-06-18 23:05:00|3741.9|3732.9|3741.8|3732.8|3741.9|3732.9|3741.6|3732.6|0
1718752200000|2024-06-18 23:10:00|3741.7|3732.7|3741.9|3732.9|3741.9|3732.9|3741.6|3732.6|0
1718752500000|2024-06-18 23:15:00|3741.7|3732.7|3741.7|3732.7|3741.7|3732.7|3741.4|3732.4|0
1718752800000|2024-06-18 23:20:00|3741.6|3732.6|3741.3|3732.3|3741.7|3732.7|3741.2|3732.2|0
1718753100000|2024-06-18 23:25:00|3741.2|3732.2|3741|3732|3741.3|3732.3|3740.8|3731.8|0
1718753400000|2024-06-18 23:30:00|3740.9|3731.9|3740.8|3731.8|3741|3732|3740.8|3731.8|0
1718753700000|2024-06-18 23:35:00|3740.9|3731.9|3740.9|3731.9|3741|3732|3740.5|3731.5|0
1718754000000|2024-06-18 23:40:00|3741|3732|3741.2|3732.2|3741.2|3732.2|3740.9|3731.9|0
1718754300000|2024-06-18 23:45:00|3741.3|3732.3|3741.3|3732.3|3741.3|3732.3|3741|3732|0
1718754600000|2024-06-18 23:50:00|3741.2|3732.2|3741.4|3732.4|3741.4|3732.4|3741.2|3732.2|0
1718754900000|2024-06-18 23:55:00|3741.3|3732.3|3741.2|3732.2|3741.4|3732.4|3741.2|3732.2|0
1718755200000|2024-06-19 00:00:00|3741|3732|3740.6|3731.6|3741.3|3732.3|3740.5|3731.5|0
1718755500000|2024-06-19 00:05:00|3740.7|3731.7|3740.6|3731.6|3740.9|3731.9|3740.5|3731.5|0
1718755800000|2024-06-19 00:10:00|3740.5|3731.5|3740.2|3731.2|3740.6|3731.6|3740.2|3731.2|0
1718756100000|2024-06-19 00:15:00|3740.3|3731.3|3739.9|3730.9|3740.5|3731.5|3739.8|3730.8|0
1718756400000|2024-06-19 00:20:00|3739.8|3730.8|3739.2|3730.2|3739.8|3730.8|3738.5|3729.5|0
1718756700000|2024-06-19 00:25:00|3739.3|3730.3|3738.5|3729.5|3739.4|3730.4|3738.5|3729.5|0
1718757000000|2024-06-19 00:30:00|3738.6|3729.6|3738.9|3729.9|3739|3730|3738.6|3729.6|0
1718757300000|2024-06-19 00:35:00|3739|3730|3738.7|3729.7|3739.1|3730.1|3738.5|3729.5|0
1718757600000|2024-06-19 00:40:00|3738.6|3729.6|3739.1|3730.1|3739.1|3730.1|3738.6|3729.6|0
1718757900000|2024-06-19 00:45:00|3739.3|3730.3|3739.2|3730.2|3739.3|3730.3|3739|3730|0
1718758200000|2024-06-19 00:50:00|3739.3|3730.3|3738.9|3729.9|3739.3|3730.3|3738.8|3729.8|0
1718758500000|2024-06-19 00:55:00|3738.8|3729.8|3738.5|3729.5|3739|3730|3738.3|3729.3|0
1718758800000|2024-06-19 01:00:00|3738.4|3729.4|3741.6|3732.6|3741.6|3732.6|3738.4|3729.4|0
1718759100000|2024-06-19 01:05:00|3741.8|3732.8|3741.8|3732.8|3741.8|3732.8|3741.5|3732.5|0
1718759400000|2024-06-19 01:10:00|3741.6|3732.6|3735.4|3726.4|3741.7|3732.7|3735.3|3726.3|0
1718759700000|2024-06-19 01:15:00|3735.3|3726.3|3739.4|3735.4|3749.4|3745.4|3735.3|3726.3|742
1718760000000|2024-06-19 01:20:00|3738.9|3734.9|3736.9|3732.9|3749.4|3745.4|3733.4|3729.4|668
1718760300000|2024-06-19 01:25:00|3736.4|3732.4|3734.4|3730.4|3737.9|3733.9|3732.4|3728.4|564
1718760600000|2024-06-19 01:30:00|3733.9|3729.9|3737.9|3733.9|3742.4|3738.4|3726.9|3722.9|2887
1718760900000|2024-06-19 01:35:00|3738.4|3734.4|3732.4|3728.4|3744.4|3740.4|3729.9|3725.9|1400
1718761200000|2024-06-19 01:40:00|3733.9|3729.9|3740.9|3736.9|3745.4|3741.4|3729.4|3725.4|2760
1718761500000|2024-06-19 01:45:00|3740.4|3736.4|3746.4|3742.4|3749.4|3745.4|3736.9|3732.9|1954
1718761800000|2024-06-19 01:50:00|3747.4|3743.4|3740.4|3736.4|3752.4|3748.4|3740.4|3736.4|1049
1718762100000|2024-06-19 01:55:00|3739.4|3735.4|3736.9|3732.9|3742.4|3738.4|3734.4|3730.4|837
1718762400000|2024-06-19 02:00:00|3737.4|3733.4|3742.4|3738.4|3749.4|3745.4|3736.9|3732.9|1101
1718762700000|2024-06-19 02:05:00|3741.9|3737.9|3741.4|3737.4|3750.4|3746.4|3741.4|3737.4|673
1718763000000|2024-06-19 02:10:00|3740.9|3736.9|3745.9|3741.9|3746.4|3742.4|3738.9|3734.9|603
1718763300000|2024-06-19 02:15:00|3746.4|3742.4|3745.4|3741.4|3753.4|3749.4|3744.9|3740.9|1025
1718763600000|2024-06-19 02:20:00|3746.4|3742.4|3749.4|3745.4|3751.4|3747.4|3745.9|3741.9|628
1718763900000|2024-06-19 02:25:00|3750.4|3746.4|3746.4|3742.4|3752.4|3748.4|3742.4|3738.4|490
1718764200000|2024-06-19 02:30:00|3745.9|3741.9|3760.4|3756.4|3760.9|3756.9|3745.4|3741.4|1441
1718764500000|2024-06-19 02:35:00|3760.9|3756.9|3772.9|3768.9|3775.4|3771.4|3760.9|3756.9|1739
1718764800000|2024-06-19 02:40:00|3773.4|3769.4|3770.9|3766.9|3773.4|3769.4|3768.4|3764.4|940
1718765100000|2024-06-19 02:45:00|3770.4|3766.4|3774.4|3770.4|3776.4|3772.4|3767.9|3763.9|1149
1718765400000|2024-06-19 02:50:00|3774.9|3770.9|3770.4|3766.4|3778.4|3774.4|3768.4|3764.4|752
1718765700000|2024-06-19 02:55:00|3770.9|3766.9|3762.9|3758.9|3773.4|3769.4|3762.4|3758.4|803
1718766000000|2024-06-19 03:00:00|3762.4|3758.4|3759.4|3755.4|3765.4|3761.4|3754.4|3750.4|1043
1718766300000|2024-06-19 03:05:00|3760.4|3756.4|3771.4|3767.4|3771.4|3767.4|3759.4|3755.4|598
1718766600000|2024-06-19 03:10:00|3770.4|3766.4|3769.4|3765.4|3773.4|3769.4|3765.4|3761.4|507
1718766900000|2024-06-19 03:15:00|3768.9|3764.9|3771.4|3767.4|3773.4|3769.4|3764.4|3760.4|953
1718767200000|2024-06-19 03:20:00|3770.9|3766.9|3768.4|3764.4|3773.9|3769.9|3766.4|3762.4|468
1718767500000|2024-06-19 03:25:00|3769.4|3765.4|3770.4|3766.4|3772.4|3768.4|3768.4|3764.4|344
1718767800000|2024-06-19 03:30:00|3771.4|3767.4|3770.4|3766.4|3773.4|3769.4|3769.4|3765.4|183
1718768100000|2024-06-19 03:35:00|3769.9|3765.9|3774.4|3770.4|3775.4|3771.4|3769.4|3765.4|254
1718768400000|2024-06-19 03:40:00|3773.9|3769.9|3772.4|3768.4|3775.4|3771.4|3771.4|3767.4|293
1718768700000|2024-06-19 03:45:00|3771.4|3767.4|3770.4|3766.4|3773.4|3769.4|3769.4|3765.4|264
1718769000000|2024-06-19 03:50:00|3770.9|3766.9|3768.4|3764.4|3771.4|3767.4|3767.4|3763.4|224
1718769300000|2024-06-19 03:55:00|3767.4|3763.4|3768.4|3764.4|3769.4|3765.4|3766.4|3762.4|226
1718769600000|2024-06-19 04:00:00|3771.9|3762.9|3772|3763|3772|3763|3771.7|3762.7|0
1718769900000|2024-06-19 04:05:00|3771.9|3762.9|3771.9|3762.9|3771.9|3762.9|3771.8|3762.8|0
1718770200000|2024-06-19 04:10:00|3771.8|3762.8|3771.9|3762.9|3771.9|3762.9|3771.7|3762.7|0
1718770500000|2024-06-19 04:15:00|3771.8|3762.8|3771.4|3762.4|3771.9|3762.9|3771.4|3762.4|0
1718770800000|2024-06-19 04:20:00|3771.3|3762.3|3771.2|3762.2|3771.4|3762.4|3771.2|3762.2|0
1718771100000|2024-06-19 04:25:00|3771.4|3762.4|3771.5|3762.5|3771.5|3762.5|3771.2|3762.2|0
1718771400000|2024-06-19 04:30:00|3771.4|3762.4|3771.3|3762.3|3771.4|3762.4|3771|3762|0
1718771700000|2024-06-19 04:35:00|3771.2|3762.2|3771.4|3762.4|3771.4|3762.4|3771.2|3762.2|0
1718772000000|2024-06-19 04:40:00|3771.3|3762.3|3771.2|3762.2|3771.4|3762.4|3771.1|3762.1|0
1718772300000|2024-06-19 04:45:00|3771.3|3762.3|3771.3|3762.3|3771.3|3762.3|3771.2|3762.2|0
1718772600000|2024-06-19 04:50:00|3771.2|3762.2|3771|3762|3771.3|3762.3|3771|3762|0
1718772900000|2024-06-19 04:55:00|3771.1|3762.1|3771.3|3762.3|3771.4|3762.4|3770.9|3761.9|0
1718773200000|2024-06-19 05:00:00|3771.4|3762.4|3768.4|3764.4|3772.4|3768.4|3764.9|3760.9|1174
1718773500000|2024-06-19 05:05:00|3767.9|3763.9|3766.4|3762.4|3770.4|3766.4|3763.4|3759.4|369
1718773800000|2024-06-19 05:10:00|3765.9|3761.9|3769.4|3765.4|3771.4|3767.4|3764.9|3760.9|195
1718774100000|2024-06-19 05:15:00|3769.9|3765.9|3777.4|3773.4|3778.4|3774.4|3769.4|3765.4|574
1718774400000|2024-06-19 05:20:00|3777.9|3773.9|3783.4|3779.4|3784.4|3780.4|3773.4|3769.4|572
1718774700000|2024-06-19 05:25:00|3784.4|3780.4|3786.9|3782.9|3787.4|3783.4|3782.4|3778.4|567
1718775000000|2024-06-19 05:30:00|3787.4|3783.4|3794.4|3790.4|3797.9|3793.9|3786.4|3782.4|865
1718775300000|2024-06-19 05:35:00|3793.4|3789.4|3797.4|3793.4|3797.4|3793.4|3792.4|3788.4|683
1718775600000|2024-06-19 05:40:00|3796.9|3792.9|3792.9|3788.9|3798.4|3794.4|3791.4|3787.4|469
1718775900000|2024-06-19 05:45:00|3792.4|3788.4|3794.4|3790.4|3797.9|3793.9|3791.4|3787.4|396
1718776200000|2024-06-19 05:50:00|3793.9|3789.9|3809.4|3805.4|3809.4|3805.4|3793.9|3789.9|877
1718776500000|2024-06-19 05:55:00|3808.9|3804.9|3817.4|3813.4|3817.4|3813.4|3804.4|3800.4|1020
1718776800000|2024-06-19 06:00:00|3818.4|3814.4|3816.4|3812.4|3824.4|3820.4|3814.4|3810.4|1099
1718777100000|2024-06-19 06:05:00|3815.4|3811.4|3809.9|3805.9|3816.4|3812.4|3809.4|3805.4|606
1718777400000|2024-06-19 06:10:00|3810.4|3806.4|3808.4|3804.4|3812.4|3808.4|3806.4|3802.4|465
1718777700000|2024-06-19 06:15:00|3809.4|3805.4|3811.4|3807.4|3814.4|3810.4|3807.4|3803.4|410
1718778000000|2024-06-19 06:20:00|3810.9|3806.9|3802.9|3798.9|3811.4|3807.4|3802.4|3798.4|1251
1718778300000|2024-06-19 06:25:00|3802.4|3798.4|3802.4|3798.4|3803.4|3799.4|3799.4|3795.4|487
1718778600000|2024-06-19 06:30:00|3801.9|3797.9|3806.4|3802.4|3806.4|3802.4|3801.4|3797.4|343
1718778900000|2024-06-19 06:35:00|3807.4|3803.4|3806.4|3802.4|3808.4|3804.4|3805.4|3801.4|234
1718779200000|2024-06-19 06:40:00|3806.9|3802.9|3806.4|3802.4|3809.4|3805.4|3805.4|3801.4|271
1718779500000|2024-06-19 06:45:00|3806.9|3802.9|3804.4|3800.4|3810.4|3806.4|3803.4|3799.4|303
1718779800000|2024-06-19 06:50:00|3803.9|3799.9|3808.4|3804.4|3808.4|3804.4|3803.4|3799.4|354
1718780100000|2024-06-19 06:55:00|3808.9|3804.9|3814.9|3810.9|3815.4|3811.4|3808.4|3804.4|438
1718780400000|2024-06-19 07:00:00|3814.4|3810.4|3812.4|3808.4|3817.4|3813.4|3810.4|3806.4|542
1718780700000|2024-06-19 07:05:00|3812.9|3808.9|3815.4|3811.4|3815.4|3811.4|3812.9|3808.9|344
1718781000000|2024-06-19 07:10:00|3814.9|3810.9|3814.9|3810.9|3815.4|3811.4|3812.4|3808.4|507
1718781300000|2024-06-19 07:15:00|3815.4|3811.4|3818.4|3814.4|3818.4|3814.4|3814.4|3810.4|342
1718781600000|2024-06-19 07:20:00|3817.4|3813.4|3821.4|3817.4|3822.4|3818.4|3816.4|3812.4|528
1718781900000|2024-06-19 07:25:00|3821.9|3817.9|3826.4|3822.4|3827.4|3823.4|3821.4|3817.4|482
1718782200000|2024-06-19 07:30:00|3826.9|3822.9|3835.4|3831.4|3835.4|3831.4|3826.4|3822.4|1351
1718782500000|2024-06-19 07:35:00|3834.9|3830.9|3831.4|3827.4|3836.4|3832.4|3830.4|3826.4|1199
1718782800000|2024-06-19 07:40:00|3831.9|3827.9|3831.4|3827.4|3832.4|3828.4|3828.4|3824.4|1300
1718783100000|2024-06-19 07:45:00|3830.9|3826.9|3831.4|3827.4|3833.4|3829.4|3829.9|3825.9|850
1718783400000|2024-06-19 07:50:00|3830.4|3826.4|3830.4|3826.4|3833.4|3829.4|3828.9|3824.9|1141
1718783700000|2024-06-19 07:55:00|3830.9|3826.9|3833.4|3829.4|3834.9|3830.9|3830.4|3826.4|1281
1718784000000|2024-06-19 08:00:00|3832.9|3828.9|3832.4|3828.4|3834.4|3830.4|3829.9|3825.9|1225
1718784300000|2024-06-19 08:05:00|3832.9|3828.9|3833.9|3829.9|3837.4|3833.4|3832.4|3828.4|1909
1718784600000|2024-06-19 08:10:00|3834.4|3830.4|3835.4|3831.4|3836.9|3832.9|3833.4|3829.4|1699
1718784900000|2024-06-19 08:15:00|3835.9|3831.9|3835.4|3831.4|3836.4|3832.4|3832.4|3828.4|2276
1718785200000|2024-06-19 08:20:00|3834.9|3830.9|3836.4|3832.4|3837.9|3833.9|3834.4|3830.4|2078
1718785500000|2024-06-19 08:25:00|3835.9|3831.9|3835.4|3831.4|3837.9|3833.9|3832.9|3828.9|1758
1718785800000|2024-06-19 08:30:00|3837.9|3828.9|3837.7|3828.7|3838|3829|3837|3828|0
1718786100000|2024-06-19 08:35:00|3837.5|3828.5|3837.1|3828.1|3837.7|3828.7|3836.9|3827.9|0
1718786400000|2024-06-19 08:40:00|3837.2|3828.2|3836.9|3827.9|3837.5|3828.5|3836.8|3827.8|0
1718786700000|2024-06-19 08:45:00|3837.2|3828.2|3836.5|3827.5|3837.6|3828.6|3836.3|3827.3|0
1718787000000|2024-06-19 08:50:00|3836.4|3827.4|3836.8|3827.8|3837.2|3828.2|3836.4|3827.4|0
1718787300000|2024-06-19 08:55:00|3836.9|3827.9|3837.1|3828.1|3837.7|3828.7|3836.8|3827.8|0
1718787600000|2024-06-19 09:00:00|3836.8|3827.8|3837.8|3828.8|3837.8|3828.8|3836.7|3827.7|0
1718787900000|2024-06-19 09:05:00|3838.2|3829.2|3838.5|3829.5|3838.6|3829.6|3837.9|3828.9|0
1718788200000|2024-06-19 09:10:00|3838.3|3829.3|3838.5|3829.5|3838.9|3829.9|3838.2|3829.2|0
1718788500000|2024-06-19 09:15:00|3835.9|3827.9|3832.9|3825.9|3835.9|3827.9|3832.9|3824.9|97
1718788800000|2024-06-19 09:20:00|3833.9|3824.9|3832.9|3825.9|3833.9|3825.9|3831.9|3824.9|14
1718789100000|2024-06-19 09:25:00|3831.9|3824.9|3831.9|3823.9|3833.9|3826.9|3830.9|3823.9|66
1718789400000|2024-06-19 09:30:00|3830.9|3824.9|3832.9|3824.9|3833.9|3825.9|3830.9|3823.9|37
1718789700000|2024-06-19 09:35:00|3831.9|3825.9|3831.9|3823.9|3832.9|3825.9|3830.9|3823.9|9
1718790000000|2024-06-19 09:40:00|3830.9|3824.9|3831.9|3824.9|3833.9|3825.9|3830.9|3823.9|27
1718790300000|2024-06-19 09:45:00|3832.9|3823.9|3830.9|3823.9|3832.9|3824.9|3830.9|3823.9|12
1718790600000|2024-06-19 09:50:00|3831.9|3822.9|3830.9|3823.9|3831.9|3824.9|3829.9|3822.9|20
1718790900000|2024-06-19 09:55:00|3829.9|3822.9|3829.9|3822.9|3829.9|3823.9|3829.9|3822.9|3
1718791200000|2024-06-19 10:00:00|3830.9|3823.9|3830.9|3822.9|3830.9|3823.9|3828.9|3821.9|13
1718791500000|2024-06-19 10:05:00|3829.9|3821.9|3829.9|3821.9|3830.9|3822.9|3828.9|3821.9|1
1718791800000|2024-06-19 10:10:00|3828.9|3822.9|3829.9|3821.9|3829.9|3822.9|3828.9|3821.9|3
1718792100000|2024-06-19 10:15:00|3830.9|3822.9|3829.9|3822.9|3830.9|3823.9|3829.9|3821.9|15
1718792400000|2024-06-19 10:20:00|3830.9|3823.9|3829.9|3822.9|3831.9|3824.9|3828.9|3821.9|23
1718792700000|2024-06-19 10:25:00|3828.9|3821.9|3828.9|3821.9|3829.9|3822.9|3827.9|3820.9|42
1718793000000|2024-06-19 10:30:00|3827.9|3820.9|3828.9|3821.9|3829.9|3822.9|3827.9|3820.9|16
1718793300000|2024-06-19 10:35:00|3829.9|3822.9|3828.9|3820.9|3829.9|3822.9|3827.9|3820.9|2
1718793600000|2024-06-19 10:40:00|3827.9|3819.9|3828.9|3821.9|3828.9|3821.9|3826.9|3819.9|17
1718793900000|2024-06-19 10:45:00|3827.9|3820.9|3827.9|3820.9|3828.9|3820.9|3827.9|3819.9|29
1718794200000|2024-06-19 10:50:00|3828.9|3821.9|3829.9|3821.9|3829.9|3822.9|3827.9|3820.9|6
1718794500000|2024-06-19 10:55:00|3828.9|3820.9|3828.9|3821.9|3828.9|3821.9|3827.9|3820.9|3
1718794800000|2024-06-19 11:00:00|3829.9|3822.9|3829.9|3822.9|3830.9|3823.9|3828.9|3821.9|15
1718795100000|2024-06-19 11:05:00|3828.9|3821.9|3828.9|3821.9|3829.9|3822.9|3827.9|3820.9|11
1718795400000|2024-06-19 11:10:00|3829.9|3822.9|3829.9|3821.9|3829.9|3822.9|3828.9|3821.9|1
1718795700000|2024-06-19 11:15:00|3828.9|3822.9|3829.9|3821.9|3829.9|3822.9|3828.9|3821.9|22
1718796000000|2024-06-19 11:20:00|3828.9|3822.9|3829.9|3822.9|3829.9|3822.9|3828.9|3821.9|8
1718796300000|2024-06-19 11:25:00|3828.9|3821.9|3829.9|3822.9|3829.9|3822.9|3828.9|3821.9|1
1718796600000|2024-06-19 11:30:00|3830.9|3823.9|3830.9|3822.9|3830.9|3823.9|3829.9|3822.9|4
1718796900000|2024-06-19 11:35:00|3831.9|3823.9|3832.9|3825.9|3832.9|3825.9|3830.9|3823.9|45
1718797200000|2024-06-19 11:40:00|3831.9|3824.9|3832.9|3824.9|3832.9|3825.9|3830.9|3823.9|17
1718797500000|2024-06-19 11:45:00|3831.9|3825.9|3832.9|3825.9|3832.9|3825.9|3831.9|3824.9|7
1718797800000|2024-06-19 11:50:00|3833.9|3826.9|3834.9|3827.9|3835.9|3828.9|3832.9|3825.9|48
1718798100000|2024-06-19 11:55:00|3833.9|3826.9|3833.9|3825.9|3835.9|3827.9|3832.9|3825.9|23
1718798400000|2024-06-19 12:00:00|3834.9|3826.9|3833.9|3826.9|3834.9|3827.9|3833.9|3826.9|27
1718798700000|2024-06-19 12:05:00|3832.9|3825.9|3831.9|3824.9|3832.9|3826.9|3831.9|3824.9|13
1718799000000|2024-06-19 12:10:00|3832.9|3825.9|3833.9|3825.9|3833.9|3826.9|3832.9|3825.9|11
1718799300000|2024-06-19 12:15:00|3832.9|3826.9|3833.9|3826.9|3833.9|3826.9|3832.9|3825.9|3
1718799600000|2024-06-19 12:20:00|3832.9|3825.9|3833.9|3825.9|3833.9|3826.9|3832.9|3825.9|8
1718799900000|2024-06-19 12:25:00|3832.9|3826.9|3834.9|3826.9|3834.9|3827.9|3832.9|3825.9|10
1718800200000|2024-06-19 12:30:00|3833.9|3825.9|3833.9|3825.9|3834.9|3825.9|3831.9|3824.9|17
1718800500000|2024-06-19 12:35:00|3832.9|3826.9|3832.9|3825.9|3834.9|3826.9|3832.9|3825.9|13
1718800800000|2024-06-19 12:40:00|3833.9|3826.9|3832.9|3825.9|3833.9|3826.9|3832.9|3825.9|6
1718801100000|2024-06-19 12:45:00|3831.9|3824.9|3833.9|3825.9|3833.9|3826.9|3831.9|3824.9|5
1718801400000|2024-06-19 12:50:00|3834.9|3826.9|3834.9|3827.9|3834.9|3827.9|3833.9|3826.9|32
1718801700000|2024-06-19 12:55:00|3833.9|3826.9|3834.9|3826.9|3834.9|3827.9|3833.9|3826.9|22
1718802000000|2024-06-19 13:00:00|3833.9|3827.9|3833.9|3825.9|3834.9|3827.9|3832.9|3824.9|8
1718802300000|2024-06-19 13:05:00|3832.9|3824.9|3833.9|3825.9|3833.9|3826.9|3831.9|3824.9|34
1718802600000|2024-06-19 13:10:00|3832.9||3832.9||3832.9||3832.9||0
1718802900000|2024-06-19 13:15:00|3831.9|3824.9|3833.9|3826.9|3833.9|3826.9|3831.9|3824.9|5
1718803200000|2024-06-19 13:20:00|3832.9|3825.9|3831.9|3824.9|3833.9|3826.9|3831.9|3823.9|10
1718803500000|2024-06-19 13:25:00|3832.9|3825.9|3832.9|3825.9|3833.9|3825.9|3831.9|3824.9|5
1718803800000|2024-06-19 13:30:00|3831.9|3824.9|3834.9|3827.9|3834.9|3827.9|3830.9|3823.9|25
1718804100000|2024-06-19 13:35:00|3833.9|3826.9|3833.9|3826.9|3834.9|3826.9|3832.9|3825.9|31
1718804400000|2024-06-19 13:40:00|3832.9|3825.9|3832.9|3825.9|3833.9|3826.9|3831.9|3824.9|15
1718804700000|2024-06-19 13:45:00|3831.9|3824.9|3831.9|3824.9|3832.9|3824.9|3830.9|3823.9|17
1718805000000|2024-06-19 13:50:00|3830.9|3823.9|3831.9|3823.9|3831.9|3824.9|3830.9|3823.9|1
1718805300000|2024-06-19 13:55:00|3830.9|3824.9|3829.9|3823.9|3831.9|3824.9|3828.9|3821.9|12
1718805600000|2024-06-19 14:00:00|3829.4|3823.4|3829.4|3823.4|3830.9|3824.9|3829.4|3823.4|6
1718805900000|2024-06-19 14:05:00|3829.9|3823.9|3830.4|3824.4|3830.9|3824.9|3829.4|3823.4|50
1718806200000|2024-06-19 14:10:00|3830.9|3824.9|3829.4|3823.4|3831.4|3825.4|3829.4|3823.4|8
1718806500000|2024-06-19 14:15:00|3828.9|3822.9|3828.4|3822.4|3829.4|3823.4|3828.4|3822.4|9
1718806800000|2024-06-19 14:20:00|3827.4|3821.4|3827.4|3821.4|3827.4|3821.4|3826.4|3820.4|8
1718807100000|2024-06-19 14:25:00|3826.4|3820.4|3827.4|3821.4|3827.4|3821.4|3826.4|3820.4|4
1718807400000|2024-06-19 14:30:00|3826.9|3820.9|3826.4|3820.4|3827.4|3821.4|3826.4|3820.4|8
1718807700000|2024-06-19 14:35:00|3825.4|3819.4|3826.9|3820.9|3827.4|3821.4|3825.4|3819.4|9
1718808000000|2024-06-19 14:40:00|3827.4|3821.4|3828.4|3822.4|3828.4|3822.4|3826.4|3820.4|7
1718808300000|2024-06-19 14:45:00|3829.4|3823.4|3831.4|3825.4|3831.4|3825.4|3828.4|3822.4|69
1718808600000|2024-06-19 14:50:00|3830.9|3824.9|3830.4|3824.4|3831.4|3825.4|3829.9|3823.9|5
1718808900000|2024-06-19 14:55:00|3830.9|3824.9|3830.4|3824.4|3830.9|3824.9|3829.4|3823.4|10
1718809200000|2024-06-19 15:00:00|3829.4|3823.4|3830.4|3824.4|3830.4|3824.4|3829.4|3823.4|83
1718809500000|2024-06-19 15:05:00|3829.9|3823.9|3829.4|3823.4|3829.9|3823.9|3828.4|3822.4|7
1718809800000|2024-06-19 15:10:00|3829.9|3823.9|3830.9|3824.9|3830.9|3824.9|3829.4|3823.4|16
1718810100000|2024-06-19 15:15:00|3831.4|3825.4|3828.4|3822.4|3831.4|3825.4|3828.4|3822.4|35
1718810400000|2024-06-19 15:20:00|3827.9|3821.9|3826.4|3820.4|3827.9|3821.9|3825.4|3819.4|91
1718810700000|2024-06-19 15:25:00|3825.9|3819.9|3826.4|3820.4|3826.4|3820.4|3824.4|3818.4|91
1718811000000|2024-06-19 15:30:00|3826.9|3820.9|3826.9|3820.9|3827.4|3821.4|3826.4|3820.4|24
1718811300000|2024-06-19 15:35:00|3827.4|3821.4|3828.4|3822.4|3828.4|3822.4|3826.4|3820.4|9
1718811600000|2024-06-19 15:40:00|3827.9|3821.9|3828.4|3822.4|3828.4|3822.4|3826.4|3820.4|3
1718811900000|2024-06-19 15:45:00|3827.9|3821.9|3830.4|3824.4|3831.4|3825.4|3827.4|3821.4|90
1718812200000|2024-06-19 15:50:00|3829.9|3823.9|3829.4|3823.4|3829.9|3823.9|3828.4|3822.4|17
1718812500000|2024-06-19 15:55:00|3829.9|3823.9|3829.9|3823.9|3830.4|3824.4|3829.4|3823.4|12
1718812800000|2024-06-19 16:00:00|3829.4|3823.4|3829.4|3823.4|3830.4|3824.4|3828.9|3822.9|5
1718813100000|2024-06-19 16:05:00|3828.9|3822.9|3829.4|3823.4|3829.4|3823.4|3828.9|3822.9|21
1718813400000|2024-06-19 16:10:00|3830.4|3824.4|3829.9|3823.9|3830.4|3824.4|3829.4|3823.4|14
1718813700000|2024-06-19 16:15:00|3829.4|3823.4|3829.4|3823.4|3829.9|3823.9|3828.9|3822.9|10
1718814300000|2024-06-19 16:25:00|3829.9|3823.9|3830.4|3824.4|3830.4|3824.4|3829.9|3823.9|0
1718814600000|2024-06-19 16:30:00|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|2
1718814900000|2024-06-19 16:35:00|3830.4|3824.4|3831.4|3825.4|3831.4|3825.4|3830.4|3824.4|0
1718815200000|2024-06-19 16:40:00|3832.4|3826.4|3832.4|3826.4|3833.4|3827.4|3831.4|3825.4|11
1718815500000|2024-06-19 16:45:00|3832.9|3826.9|3832.4|3826.4|3832.9|3826.9|3831.9|3825.9|0
1718815800000|2024-06-19 16:50:00|3831.9|3825.9|3831.9|3825.9|3832.4|3826.4|3831.4|3825.4|0
1718816100000|2024-06-19 16:55:00|3831.4|3825.4|3831.4|3825.4|3832.9|3826.9|3831.4|3825.4|7
1718816400000|2024-06-19 17:00:00|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|3830.9|3824.9|0
1718816700000|2024-06-19 17:05:00|3831.4|3825.4|3830.4|3824.4|3831.4|3825.4|3829.4|3823.4|6
1718817000000|2024-06-19 17:10:00|3830.9|3824.9|3831.4|3825.4|3831.4|3825.4|3830.9|3824.9|0
1718817300000|2024-06-19 17:15:00|3830.9|3824.9|3830.4|3824.4|3830.9|3824.9|3829.9|3823.9|1
1718818500000|2024-06-19 17:35:00|3829.9|3823.9|3830.4|3824.4|3830.4|3824.4|3829.4|3823.4|0
1718819100000|2024-06-19 17:45:00|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|3829.9|3823.9|2
1718819400000|2024-06-19 17:50:00|3830.4|3824.4|3829.4|3823.4|3830.4|3824.4|3829.4|3823.4|1
1718820000000|2024-06-19 18:00:00|3829.9|3823.9|3829.4|3823.4|3830.4|3824.4|3829.4|3823.4|0
1718820300000|2024-06-19 18:05:00|3828.9|3822.9|3829.4|3823.4|3829.4|3823.4|3828.9|3822.9|11
1718820600000|2024-06-19 18:10:00|3828.9|3822.9|3828.4|3822.4|3828.9|3822.9|3828.4|3822.4|0
1718820900000|2024-06-19 18:15:00|3827.4|3821.4|3828.4|3822.4|3828.4|3822.4|3827.4|3821.4|4
1718821200000|2024-06-19 18:20:00|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|3828.9|3822.9|5
1718821500000|2024-06-19 18:25:00|3829.4|3823.4|3828.9|3822.9|3829.4|3823.4|3828.9|3822.9|0
1718821800000|2024-06-19 18:30:00|3829.4|3823.4|3828.9|3822.9|3829.4|3823.4|3828.4|3822.4|3
1718822100000|2024-06-19 18:35:00|3829.4|3823.4|3828.9|3822.9|3829.4|3823.4|3828.4|3822.4|2
1718822400000|2024-06-19 18:40:00|3828.4|3822.4|3828.4|3822.4|3829.4|3823.4|3827.9|3821.9|10
1718822700000|2024-06-19 18:45:00|3827.9|3821.9|3828.4|3822.4|3828.4|3822.4|3827.4|3821.4|2
1718823000000|2024-06-19 18:50:00|3827.9|3821.9|3828.9|3822.9|3829.4|3823.4|3827.4|3821.4|3
1718823300000|2024-06-19 18:55:00|3828.4|3822.4|3822.9|3813.9|3828.4|3822.4|3820.9|3813.9|158
1718824200000|2024-06-19 19:10:00|3823.2|3814.2|3823.5|3814.5|3823.5|3814.5|3822.9|3813.9|0
1718825700000|2024-06-19 19:35:00|3823.4|3814.4|3823.5|3814.5|3823.5|3814.5|3822.9|3813.9|0
1718826300000|2024-06-19 19:45:00|3823.8|3814.8|3824.1|3815.1|3824.1|3815.1|3823.8|3814.8|0
1718826600000|2024-06-19 19:50:00|3824.6|3815.6|3825|3816|3825.2|3816.2|3824.6|3815.6|0
1718826900000|2024-06-19 19:55:00|3824.9|3815.9|3824.9|3815.9|3824.9|3815.9|3824.9|3815.9|0
1718827800000|2024-06-19 20:10:00|3825|3816|3825|3816|3825.1|3816.1|3825|3816|0
1718830500000|2024-06-19 20:55:00|3825.1|3816.1|3825.1|3816.1|3825.1|3816.1|3825.1|3816.1|0
1718832000000|2024-06-19 21:20:00|3826.3|3817.3|3826.3|3817.3|3826.3|3817.3|3826.3|3817.3|0
1718834400000|2024-06-19 22:00:00|3823.3|3814.3|3823.1|3814.1|3823.7|3814.7|3822.5|3813.5|0
1718834700000|2024-06-19 22:05:00|3823|3814|3822.3|3813.3|3823.1|3814.1|3822.1|3813.1|0
1718835000000|2024-06-19 22:10:00|3822.4|3813.4|3822.8|3813.8|3822.8|3813.8|3822.1|3813.1|0
1718835300000|2024-06-19 22:15:00|3823|3814|3823.3|3814.3|3823.3|3814.3|3822.8|3813.8|0
1718835600000|2024-06-19 22:20:00|3823.1|3814.1|3822.8|3813.8|3823.2|3814.2|3822.7|3813.7|0
1718835900000|2024-06-19 22:25:00|3822.7|3813.7|3822.7|3813.7|3822.8|3813.8|3822.3|3813.3|0
1718836200000|2024-06-19 22:30:00|3822.6|3813.6|3822.6|3813.6|3822.7|3813.7|3822.1|3813.1|0
1718836500000|2024-06-19 22:35:00|3822.4|3813.4|3822.6|3813.6|3822.6|3813.6|3822.3|3813.3|0
1718836800000|2024-06-19 22:40:00|3822.5|3813.5|3822.4|3813.4|3822.8|3813.8|3822.4|3813.4|0
1718837100000|2024-06-19 22:45:00|3822.3|3813.3|3822.4|3813.4|3822.6|3813.6|3822.3|3813.3|0
1718837400000|2024-06-19 22:50:00|3822.5|3813.5|3822.3|3813.3|3822.6|3813.6|3822.3|3813.3|0
1718837700000|2024-06-19 22:55:00|3822.2|3813.2|3822.1|3813.1|3822.3|3813.3|3822.1|3813.1|0
1718838000000|2024-06-19 23:00:00|3822|3813|3822.8|3813.8|3822.8|3813.8|3822|3813|0
1718838300000|2024-06-19 23:05:00|3822.7|3813.7|3822.5|3813.5|3822.7|3813.7|3822.4|3813.4|0
1718838600000|2024-06-19 23:10:00|3822.6|3813.6|3822.6|3813.6|3822.8|3813.8|3822.5|3813.5|0
1718838900000|2024-06-19 23:15:00|3822.6|3813.6|3822.6|3813.6|3822.7|3813.7|3822.6|3813.6|0
1718839200000|2024-06-19 23:20:00|3822.7|3813.7|3822.8|3813.8|3822.8|3813.8|3822.7|3813.7|0
1718839500000|2024-06-19 23:25:00|3822.7|3813.7|3823|3814|3823|3814|3822.7|3813.7|0
1718839800000|2024-06-19 23:30:00|3822.9|3813.9|3823|3814|3823.1|3814.1|3822.8|3813.8|0
1718840100000|2024-06-19 23:35:00|3823.1|3814.1|3823.1|3814.1|3823.4|3814.4|3823.1|3814.1|0
1718840400000|2024-06-19 23:40:00|3823|3814|3823|3814|3823.3|3814.3|3823|3814|0
1718840700000|2024-06-19 23:45:00|3822.7|3813.7|3822.6|3813.6|3822.8|3813.8|3822.6|3813.6|0
1718841000000|2024-06-19 23:50:00|3822.7|3813.7|3823.1|3814.1|3823.1|3814.1|3822.6|3813.6|0
1718841300000|2024-06-19 23:55:00|3823|3814|3823.1|3814.1|3823.2|3814.2|3822.9|3813.9|0
1718841600000|2024-06-20 00:00:00|3823.4|3814.4|3824|3815|3824|3815|3823.3|3814.3|0
1718841900000|2024-06-20 00:05:00|3824.1|3815.1|3824.1|3815.1|3824.1|3815.1|3823.9|3814.9|0
1718842200000|2024-06-20 00:10:00|3824|3815|3824.3|3815.3|3824.3|3815.3|3824|3815|0
1718842500000|2024-06-20 00:15:00|3824.2|3815.2|3824.8|3815.8|3824.9|3815.9|3824.1|3815.1|0
1718842800000|2024-06-20 00:20:00|3824.7|3815.7|3824.5|3815.5|3824.7|3815.7|3824.5|3815.5|0
1718843100000|2024-06-20 00:25:00|3824.6|3815.6|3824.9|3815.9|3824.9|3815.9|3824.5|3815.5|0
1718843400000|2024-06-20 00:30:00|3824.8|3815.8|3824.8|3815.8|3825|3816|3824.7|3815.7|0
1718843700000|2024-06-20 00:35:00|3824.9|3815.9|3825.1|3816.1|3825.1|3816.1|3824.6|3815.6|0
1718844000000|2024-06-20 00:40:00|3825|3816|3824.5|3815.5|3825.1|3816.1|3824.4|3815.4|0
1718844300000|2024-06-20 00:45:00|3824.6|3815.6|3825.6|3816.6|3825.6|3816.6|3824.6|3815.6|0
1718844600000|2024-06-20 00:50:00|3825.5|3816.5|3825.6|3816.6|3825.8|3816.8|3825.5|3816.5|0
1718844900000|2024-06-20 00:55:00|3825.7|3816.7|3825.7|3816.7|3826|3817|3825.5|3816.5|0
1718845200000|2024-06-20 01:00:00|3825.8|3816.8|3826.3|3817.3|3826.5|3817.5|3825.8|3816.8|0
1718845500000|2024-06-20 01:05:00|3826.4|3817.4|3831|3822|3831.2|3822.2|3826.2|3817.2|0
1718845800000|2024-06-20 01:10:00|3830.9|3821.9|3830.4|3821.4|3830.9|3821.9|3829.9|3820.9|0
1718846100000|2024-06-20 01:15:00|3830.2|3821.2|3839.6|3835.6|3841.6|3837.6|3830|3821|276
1718846400000|2024-06-20 01:20:00|3840.1|3836.1|3831.1|3827.1|3840.1|3836.1|3828.6|3824.6|313
1718846700000|2024-06-20 01:25:00|3830.6|3826.6|3830.6|3826.6|3834.1|3830.1|3826.6|3822.6|322
1718847000000|2024-06-20 01:30:00|3831.1|3827.1|3827.6|3823.6|3832.6|3828.6|3812.6|3808.6|3161
1718847300000|2024-06-20 01:35:00|3827.1|3823.1|3838.6|3834.6|3839.6|3835.6|3821.6|3817.6|1495
1718847600000|2024-06-20 01:40:00|3839.1|3835.1|3812.1|3808.1|3839.6|3835.6|3808.6|3804.6|1626
1718847900000|2024-06-20 01:45:00|3812.6|3808.6|3803.6|3799.6|3813.6|3809.6|3802.6|3798.6|1026
1718848200000|2024-06-20 01:50:00|3802.6|3798.6|3816.6|3812.6|3816.6|3812.6|3800.6|3796.6|1098
1718848500000|2024-06-20 01:55:00|3815.6|3811.6|3792.6|3788.6|3815.6|3811.6|3791.6|3787.6|1280
1718848800000|2024-06-20 02:00:00|3792.1|3788.1|3795.6|3791.6|3796.6|3792.6|3789.6|3785.6|1731
1718849100000|2024-06-20 02:05:00|3796.1|3792.1|3808.6|3804.6|3810.6|3806.6|3795.6|3791.6|625
1718849400000|2024-06-20 02:10:00|3808.1|3804.1|3804.6|3800.6|3808.1|3804.1|3800.6|3796.6|608
1718849700000|2024-06-20 02:15:00|3803.6|3799.6|3810.6|3806.6|3813.6|3809.6|3801.6|3797.6|1013
1718850000000|2024-06-20 02:20:00|3810.1|3806.1|3808.6|3804.6|3810.6|3806.6|3803.6|3799.6|413
1718850300000|2024-06-20 02:25:00|3808.1|3804.1|3811.6|3807.6|3816.6|3812.6|3807.6|3803.6|384
1718850600000|2024-06-20 02:30:00|3812.1|3808.1|3811.6|3807.6|3814.6|3810.6|3806.1|3802.1|478
1718850900000|2024-06-20 02:35:00|3812.1|3808.1|3804.6|3800.6|3814.6|3810.6|3803.6|3799.6|415
1718851200000|2024-06-20 02:40:00|3804.1|3800.1|3806.6|3802.6|3808.6|3804.6|3802.6|3798.6|429
1718851500000|2024-06-20 02:45:00|3805.6|3801.6|3802.6|3798.6|3809.6|3805.6|3802.6|3798.6|359
1718851800000|2024-06-20 02:50:00|3803.1|3799.1|3795.1|3791.1|3803.6|3799.6|3794.6|3790.6|547
1718852100000|2024-06-20 02:55:00|3794.6|3790.6|3788.6|3784.6|3799.1|3795.1|3788.1|3784.1|620
1718852400000|2024-06-20 03:00:00|3788.1|3784.1|3786.6|3782.6|3791.6|3787.6|3780.6|3776.6|2010
1718852700000|2024-06-20 03:05:00|3787.1|3783.1|3783.6|3779.6|3790.6|3786.6|3781.6|3777.6|857
1718853000000|2024-06-20 03:10:00|3783.1|3779.1|3781.6|3777.6|3783.6|3779.6|3776.6|3772.6|2039
1718853300000|2024-06-20 03:15:00|3782.6|3778.6|3785.6|3781.6|3787.6|3783.6|3780.6|3776.6|744
1718853600000|2024-06-20 03:20:00|3786.6|3782.6|3779.6|3775.6|3787.1|3783.1|3778.6|3774.6|511
1718853900000|2024-06-20 03:25:00|3778.6|3774.6|3780.6|3776.6|3780.6|3776.6|3776.6|3772.6|549
1718854200000|2024-06-20 03:30:00|3781.6|3777.6|3781.6|3777.6|3783.6|3779.6|3781.6|3777.6|142
1718854500000|2024-06-20 03:35:00|3780.6|3776.6|3779.6|3775.6|3781.6|3777.6|3778.6|3774.6|139
1718854800000|2024-06-20 03:40:00|3778.6|3774.6|3778.1|3774.1|3781.6|3777.6|3777.1|3773.1|138
1718855100000|2024-06-20 03:45:00|3777.6|3773.6|3778.1|3774.1|3780.6|3776.6|3776.6|3772.6|193
1718855400000|2024-06-20 03:50:00|3778.6|3774.6|3782.6|3778.6|3782.6|3778.6|3777.6|3773.6|155
1718855700000|2024-06-20 03:55:00|3781.6|3777.6|3782.6|3778.6|3782.6|3778.6|3781.6|3777.6|158
1718856000000|2024-06-20 04:00:00|3783.9|3774.9|3783.5|3774.5|3784.2|3775.2|3783.4|3774.4|0
1718856300000|2024-06-20 04:05:00|3783.6|3774.6|3783.5|3774.5|3783.7|3774.7|3783.3|3774.3|0
1718856600000|2024-06-20 04:10:00|3783.4|3774.4|3784|3775|3784|3775|3783.3|3774.3|0
1718856900000|2024-06-20 04:15:00|3784.1|3775.1|3784.3|3775.3|3784.3|3775.3|3784|3775|0
1718857200000|2024-06-20 04:20:00|3784.2|3775.2|3784.4|3775.4|3784.6|3775.6|3784.2|3775.2|0
1718857500000|2024-06-20 04:25:00|3784.3|3775.3|3784.7|3775.7|3785.2|3776.2|3784.3|3775.3|0
1718857800000|2024-06-20 04:30:00|3784.8|3775.8|3784.5|3775.5|3784.8|3775.8|3784.4|3775.4|0
1718858100000|2024-06-20 04:35:00|3784.7|3775.7|3784.8|3775.8|3784.8|3775.8|3784.6|3775.6|0
1718858400000|2024-06-20 04:40:00|3784.9|3775.9|3785.1|3776.1|3785.2|3776.2|3784.8|3775.8|0
1718858700000|2024-06-20 04:45:00|3785|3776|3784.7|3775.7|3785.1|3776.1|3784.5|3775.5|0
1718859000000|2024-06-20 04:50:00|3784.6|3775.6|3785|3776|3785|3776|3784.5|3775.5|0
1718859300000|2024-06-20 04:55:00|3785.1|3776.1|3785.8|3776.8|3786|3777|3785.1|3776.1|0
1718859600000|2024-06-20 05:00:00|3785.4|3776.4|3785.6|3781.6|3786.6|3782.6|3781.6|3776.3|362
1718859900000|2024-06-20 05:05:00|3784.6|3780.6|3777.6|3773.6|3785.6|3781.6|3775.6|3771.6|431
1718860200000|2024-06-20 05:10:00|3777.1|3773.1|3779.6|3775.6|3780.1|3776.1|3775.6|3771.6|255
1718860500000|2024-06-20 05:15:00|3778.6|3774.6|3773.6|3769.6|3779.6|3775.6|3773.6|3769.6|256
1718860800000|2024-06-20 05:20:00|3774.1|3770.1|3770.6|3766.6|3774.6|3770.6|3767.6|3763.6|383
1718861100000|2024-06-20 05:25:00|3769.6|3765.6|3768.6|3764.6|3772.6|3768.6|3767.6|3763.6|451
1718861400000|2024-06-20 05:30:00|3767.6|3763.6|3761.6|3757.6|3768.6|3764.6|3761.6|3757.6|741
1718861700000|2024-06-20 05:35:00|3762.1|3758.1|3762.6|3758.6|3762.6|3758.6|3757.6|3753.6|470
1718862000000|2024-06-20 05:40:00|3762.1|3758.1|3768.6|3764.6|3769.6|3765.6|3762.1|3758.1|642
1718862300000|2024-06-20 05:45:00|3767.6|3763.6|3768.6|3764.6|3770.6|3766.6|3765.6|3761.6|322
1718862600000|2024-06-20 05:50:00|3769.1|3765.1|3769.6|3765.6|3771.6|3767.6|3766.6|3762.6|370
1718862900000|2024-06-20 05:55:00|3769.1|3765.1|3770.6|3766.6|3771.6|3767.6|3766.6|3762.6|389
1718863200000|2024-06-20 06:00:00|3771.6|3767.6|3772.6|3768.6|3776.1|3772.1|3771.6|3767.6|549
1718863500000|2024-06-20 06:05:00|3772.1|3768.1|3765.1|3761.1|3772.6|3768.6|3764.6|3760.6|401
1718863800000|2024-06-20 06:10:00|3765.6|3761.6|3763.1|3759.1|3765.6|3761.6|3762.6|3758.6|326
1718864100000|2024-06-20 06:15:00|3763.6|3759.6|3765.6|3761.6|3767.1|3763.1|3762.6|3758.6|326
1718864400000|2024-06-20 06:20:00|3764.6|3760.6|3763.6|3759.6|3765.6|3761.6|3761.6|3757.6|327
1718864700000|2024-06-20 06:25:00|3764.6|3760.6|3765.6|3761.6|3767.6|3763.6|3762.6|3758.6|244
1718865000000|2024-06-20 06:30:00|3765.1|3761.1|3760.6|3756.6|3766.6|3762.6|3759.6|3755.6|338
1718865300000|2024-06-20 06:35:00|3761.1|3757.1|3768.6|3764.6|3771.6|3767.6|3760.6|3756.6|553
1718865600000|2024-06-20 06:40:00|3769.1|3765.1|3768.6|3764.6|3771.6|3767.6|3767.6|3763.6|324
1718865900000|2024-06-20 06:45:00|3769.1|3765.1|3773.6|3769.6|3774.6|3770.6|3768.6|3764.6|508
1718866200000|2024-06-20 06:50:00|3774.1|3770.1|3769.6|3765.6|3774.6|3770.6|3767.6|3763.6|329
1718866500000|2024-06-20 06:55:00|3770.1|3766.1|3770.6|3766.6|3772.6|3768.6|3769.6|3765.6|216
1718866800000|2024-06-20 07:00:00|3771.1|3767.1|3762.6|3758.6|3771.1|3767.1|3762.6|3758.6|568
1718867100000|2024-06-20 07:05:00|3762.1|3758.1|3761.6|3757.6|3763.6|3759.6|3759.6|3755.6|389
1718867400000|2024-06-20 07:10:00|3761.1|3757.1|3762.6|3758.6|3762.6|3758.6|3759.6|3755.6|575
1718867700000|2024-06-20 07:15:00|3762.1|3758.1|3767.6|3763.6|3767.6|3763.6|3760.6|3756.6|419
1718868000000|2024-06-20 07:20:00|3767.1|3763.1|3764.6|3760.6|3768.6|3764.6|3763.6|3759.6|442
1718868300000|2024-06-20 07:25:00|3764.1|3760.1|3765.6|3761.6|3767.1|3763.1|3763.6|3759.6|309
1718868600000|2024-06-20 07:30:00|3766.6|3762.6|3767.6|3763.6|3767.6|3763.6|3763.6|3759.6|776
1718868900000|2024-06-20 07:35:00|3767.1|3763.1|3765.6|3761.6|3768.6|3764.6|3764.6|3760.6|402
1718869200000|2024-06-20 07:40:00|3765.1|3761.1|3764.6|3760.6|3767.6|3763.6|3764.6|3760.6|494
1718869500000|2024-06-20 07:45:00|3765.6|3761.6|3764.6|3760.6|3766.6|3762.6|3764.6|3760.6|326
1718869800000|2024-06-20 07:50:00|3764.1|3760.1|3765.6|3761.6|3765.6|3761.6|3762.6|3758.6|614
1718870100000|2024-06-20 07:55:00|3765.1|3761.1|3765.6|3761.6|3765.6|3761.6|3763.6|3759.6|991
1718870400000|2024-06-20 08:00:00|3764.6|3760.6|3766.6|3762.6|3767.6|3763.6|3764.6|3760.6|2246
1718870700000|2024-06-20 08:05:00|3767.6|3763.6|3767.1|3763.1|3771.6|3767.6|3765.6|3761.6|1472
1718871000000|2024-06-20 08:10:00|3767.6|3763.6|3768.6|3764.6|3771.1|3767.1|3767.6|3763.6|1146
1718871300000|2024-06-20 08:15:00|3767.6|3763.6|3764.1|3760.1|3769.6|3765.6|3762.6|3758.6|1332
1718871600000|2024-06-20 08:20:00|3764.6|3760.6|3765.1|3761.1|3766.6|3762.6|3763.6|3759.6|1087
1718871900000|2024-06-20 08:25:00|3765.6|3761.6|3764.1|3760.1|3765.6|3761.6|3762.6|3758.6|989
1718872200000|2024-06-20 08:30:00|3766.6|3757.6|3765.7|3756.7|3766.7|3757.7|3765.4|3756.4|0
1718872500000|2024-06-20 08:35:00|3765.8|3756.8|3766|3757|3766.4|3757.4|3765.5|3756.5|0
1718872800000|2024-06-20 08:40:00|3765.9|3756.9|3767|3758|3767|3758|3765.9|3756.9|0
1718873100000|2024-06-20 08:45:00|3767.1|3758.1|3766.7|3757.7|3767.9|3758.9|3766.6|3757.6|0
1718873400000|2024-06-20 08:50:00|3766.6|3757.6|3768|3759|3768|3759|3766.3|3757.3|0
1718873700000|2024-06-20 08:55:00|3767.8|3758.8|3775.6|3766.6|3775.7|3766.7|3767.4|3758.4|0
1718874000000|2024-06-20 09:00:00|3775.7|3766.7|3775.6|3766.6|3776.2|3767.2|3775.2|3766.2|0
1718874300000|2024-06-20 09:05:00|3775.7|3766.7|3775.6|3766.6|3776.3|3767.3|3775.4|3766.4|0
1718874600000|2024-06-20 09:10:00|3775.7|3766.7|3775.2|3766.2|3776.3|3767.3|3775|3766|0
1718874900000|2024-06-20 09:15:00|3768.1|3760.1|3766.1|3759.1|3768.1|3760.1|3765.1|3757.1|149
1718875200000|2024-06-20 09:20:00|3765.1|3758.1|3767.1|3760.1|3768.1|3760.1|3765.1|3758.1|35
1718875500000|2024-06-20 09:25:00|3766.1|3759.1|3766.1|3759.1|3766.1|3759.1|3765.1|3758.1|11
1718875800000|2024-06-20 09:30:00|3767.1|3760.1|3767.1|3759.1|3768.1|3761.1|3765.1|3758.1|59
1718876100000|2024-06-20 09:35:00|3768.1|3760.1|3767.1|3760.1|3768.1|3761.1|3765.1|3758.1|13
1718876400000|2024-06-20 09:40:00|3768.1|3759.1|3767.1|3759.1|3768.1|3760.1|3766.1|3758.1|3
1718876700000|2024-06-20 09:45:00|3766.1|3758.1|3766.1|3759.1|3767.1|3760.1|3766.1|3758.1|10
1718877000000|2024-06-20 09:50:00|3765.1|3758.1|3765.1|3757.1|3765.1|3759.1|3764.1|3757.1|59
1718877300000|2024-06-20 09:55:00|3764.1|3758.1|3765.1|3758.1|3767.1|3759.1|3764.1|3757.1|6
1718877600000|2024-06-20 10:00:00|3766.1|3757.1|3765.1|3758.1|3766.1|3758.1|3764.1|3757.1|4
1718877900000|2024-06-20 10:05:00|3766.1|3759.1|3766.1|3759.1|3767.1|3759.1|3766.1|3759.1|11
1718878200000|2024-06-20 10:10:00|3767.1|3758.1|3767.1|3760.1|3767.1|3760.1|3766.1|3758.1|15
1718878500000|2024-06-20 10:15:00|3768.1|3761.1|3768.1|3761.1|3769.1|3762.1|3767.1|3760.1|53
1718878800000|2024-06-20 10:20:00|3769.1|3762.1|3768.1|3761.1|3769.1|3762.1|3768.1|3761.1|28
1718879100000|2024-06-20 10:25:00|3769.1|3762.1|3768.1|3761.1|3770.1|3763.1|3768.1|3761.1|39
1718879400000|2024-06-20 10:30:00|3767.1|3760.1|3768.1|3761.1|3768.1|3761.1|3767.1|3760.1|26
1718879700000|2024-06-20 10:35:00|3767.1|3760.1|3767.1|3760.1|3767.1|3760.1|3767.1|3760.1|4
1718880000000|2024-06-20 10:40:00|3766.1|3759.1|3767.1|3760.1|3768.1|3761.1|3766.1|3759.1|16
1718880300000|2024-06-20 10:45:00|3766.1|3759.1|3767.1|3760.1|3767.1|3760.1|3766.1|3759.1|12
1718880600000|2024-06-20 10:50:00|3768.1|3761.1|3766.1|3759.1|3768.1|3761.1|3766.1|3759.1|27
1718880900000|2024-06-20 10:55:00|||||||||12
1718881200000|2024-06-20 11:00:00|3767.1|3758.1|3768.1|3761.1|3769.1|3762.1|3766.1|3758.1|25
1718881500000|2024-06-20 11:05:00|3769.1|3762.1|3768.1|3761.1|3769.1|3762.1|3768.1|3761.1|11
1718881800000|2024-06-20 11:10:00|3767.1|3760.1|3766.1|3759.1|3769.1|3761.1|3766.1|3759.1|13
1718882100000|2024-06-20 11:15:00|3767.1|3760.1|3766.1|3759.1|3767.1|3760.1|3765.1|3758.1|6
1718882400000|2024-06-20 11:20:00|3765.1|3758.1|3765.1|3758.1|3766.1|3759.1|3765.1|3758.1|13
1718882700000|2024-06-20 11:25:00|3764.1|3757.1|3765.1|3758.1|3766.1|3758.1|3764.1|3757.1|15
1718883000000|2024-06-20 11:30:00|3764.1|3757.1|3764.1|3756.1|3764.1|3757.1|3764.1|3756.1|4
1718883300000|2024-06-20 11:35:00|3763.1|3757.1|3762.1|3755.1|3764.1|3757.1|3762.1|3755.1|29
1718883600000|2024-06-20 11:40:00|3763.1|3756.1|3763.1|3756.1|3763.1|3756.1|3762.1|3755.1|11
1718883900000|2024-06-20 11:45:00|3764.1|3755.1|3762.1|3755.1|3764.1|3756.1|3761.1|3754.1|27
1718884200000|2024-06-20 11:50:00|3763.1|3754.1|3762.1|3755.1|3763.1|3755.1|3761.1|3754.1|0
1718884500000|2024-06-20 11:55:00|3763.1|3756.1|3762.1|3755.1|3764.1|3756.1|3762.1|3755.1|10
1718884800000|2024-06-20 12:00:00|3761.1|3754.1|3763.1|3756.1|3763.1|3756.1|3761.1|3754.1|6
1718885100000|2024-06-20 12:05:00|3762.1|3755.1|3763.1|3756.1|3764.1|3756.1|3762.1|3755.1|11
1718885400000|2024-06-20 12:10:00|3764.1|3755.1|3760.1|3753.1|3764.1|3755.1|3760.1|3753.1|16
1718885700000|2024-06-20 12:15:00|3759.1|3752.1|3761.1|3753.1|3761.1|3753.1|3759.1|3752.1|40
1718886000000|2024-06-20 12:20:00|3760.1|3752.1|3761.1|3754.1|3761.1|3754.1|3759.1|3752.1|12
1718886300000|2024-06-20 12:25:00|3762.1|3755.1|3762.1|3754.1|3763.1|3756.1|3761.1|3753.1|17
1718886600000|2024-06-20 12:30:00|3764.1|3756.1|3762.1|3754.1|3769.1|3761.1|3761.1|3753.1|36
1718886900000|2024-06-20 12:35:00|3761.1|3755.1|3760.1|3753.1|3763.1|3755.1|3760.1|3752.1|26
1718887200000|2024-06-20 12:40:00|3761.1|3754.1|3761.1|3753.1|3761.1|3754.1|3758.1|3751.1|84
1718887500000|2024-06-20 12:45:00|3760.1|3754.1|3759.1|3752.1|3761.1|3754.1|3759.1|3751.1|12
1718887800000|2024-06-20 12:50:00|3760.1|3753.1|3759.1|3752.1|3761.1|3753.1|3759.1|3752.1|38
1718888100000|2024-06-20 12:55:00|3758.1|3751.1|3753.1|3745.1|3758.1|3751.1|3752.1|3744.1|94
1718888400000|2024-06-20 13:00:00|3752.1|3746.1|3753.1|3746.1|3754.1|3747.1|3752.1|3745.1|26
1718888700000|2024-06-20 13:05:00|3754.1|3745.1|3752.1|3744.1|3754.1|3747.1|3751.1|3744.1|39
1718889000000|2024-06-20 13:10:00|3751.1|3743.1|3750.1|3743.1|3752.1|3743.1|3747.1|3740.1|101
1718889300000|2024-06-20 13:15:00|3749.1|3742.1|3748.1|3741.1|3749.1|3742.1|3748.1|3740.1|21
1718889600000|2024-06-20 13:20:00|3749.1|3742.1|3750.1|3743.1|3750.1|3743.1|3748.1|3741.1|36
1718889900000|2024-06-20 13:25:00|3749.1|3742.1|3749.1|3742.1|3750.1|3743.1|3748.1|3741.1|80
1718890200000|2024-06-20 13:30:00|3747.1|3741.1|3752.1|3745.1|3756.1|3749.1|3746.1|3738.1|439
1718890500000|2024-06-20 13:35:00|3751.1|3744.1|3740.1|3733.1|3755.1|3748.1|3740.1|3733.1|347
1718890800000|2024-06-20 13:40:00|3741.1|3734.1|3739.1|3732.1|3742.1|3735.1|3737.1|3730.1|541
1718891100000|2024-06-20 13:45:00|3740.1|3733.1|3740.1|3733.1|3742.1|3735.1|3737.1|3730.1|288
1718891400000|2024-06-20 13:50:00|3741.1|3734.1|3739.1|3731.1|3742.1|3734.1|3737.1|3730.1|166
1718891700000|2024-06-20 13:55:00|3738.1|3732.1|3732.6|3726.6|3740.1|3733.1|3732.1|3725.1|172
1718892000000|2024-06-20 14:00:00|3733.6|3727.6|3730.6|3724.6|3736.6|3730.6|3730.6|3724.6|155
1718892300000|2024-06-20 14:05:00|3729.6|3723.6|3725.6|3719.6|3730.6|3724.6|3724.6|3718.6|323
1718892600000|2024-06-20 14:10:00|3726.1|3720.1|3719.6|3713.6|3726.6|3720.6|3716.6|3710.6|336
1718892900000|2024-06-20 14:15:00|3720.6|3714.6|3717.6|3711.6|3722.6|3716.6|3716.6|3710.6|177
1718893200000|2024-06-20 14:20:00|3718.1|3712.1|3721.6|3715.6|3723.6|3717.6|3717.6|3711.6|172
1718893500000|2024-06-20 14:25:00|3721.1|3715.1|3715.6|3709.6|3721.6|3715.6|3714.6|3708.6|267
1718893800000|2024-06-20 14:30:00|3716.1|3710.1|3718.6|3712.6|3719.6|3713.6|3715.1|3709.1|165
1718894100000|2024-06-20 14:35:00|3718.1|3712.1|3721.6|3715.6|3724.1|3718.1|3717.6|3711.6|47
1718894400000|2024-06-20 14:40:00|3720.6|3714.6|3722.6|3716.6|3723.1|3717.1|3719.6|3713.6|50
1718894700000|2024-06-20 14:45:00|3723.1|3717.1|3720.6|3714.6|3723.6|3717.6|3719.6|3713.6|60
1718895000000|2024-06-20 14:50:00|3721.6|3715.6|3725.6|3719.6|3725.6|3719.6|3720.6|3714.6|118
1718895300000|2024-06-20 14:55:00|3725.1|3719.1|3727.6|3721.6|3727.6|3721.6|3725.1|3719.1|60
1718895600000|2024-06-20 15:00:00|3727.1|3721.1|3727.6|3721.6|3729.6|3723.6|3726.6|3720.6|85
1718895900000|2024-06-20 15:05:00|3728.6|3722.6|3726.6|3720.6|3729.6|3723.6|3726.6|3720.6|28
1718896200000|2024-06-20 15:10:00|3725.6|3719.6|3723.6|3717.6|3726.6|3720.6|3723.6|3717.6|26
1718896500000|2024-06-20 15:15:00|3723.1|3717.1|3721.1|3715.1|3724.6|3718.6|3719.6|3713.6|140
1718896800000|2024-06-20 15:20:00|3720.6|3714.6|3717.6|3711.6|3721.1|3715.1|3717.6|3711.6|108
1718897100000|2024-06-20 15:25:00|3718.1|3712.1|3719.6|3713.6|3721.6|3715.6|3717.6|3711.6|155
1718897400000|2024-06-20 15:30:00|3720.1|3714.1|3723.6|3717.6|3724.6|3718.6|3719.6|3713.6|170
1718897700000|2024-06-20 15:35:00|3723.1|3717.1|3724.6|3718.6|3725.6|3719.6|3721.6|3715.6|172
1718898000000|2024-06-20 15:40:00|3725.6|3719.6|3726.6|3720.6|3727.1|3721.1|3725.6|3719.6|84
1718898300000|2024-06-20 15:45:00|3726.1|3720.1|3722.6|3716.6|3726.6|3720.6|3722.1|3716.1|81
1718898600000|2024-06-20 15:50:00|3722.1|3716.1|3721.6|3715.6|3723.6|3717.6|3720.6|3714.6|37
1718898900000|2024-06-20 15:55:00|3722.6|3716.6|3716.6|3710.6|3722.6|3716.6|3716.6|3710.6|107
1718899200000|2024-06-20 16:00:00|3715.6|3709.6|3714.6|3708.6|3717.1|3711.1|3714.6|3708.6|50
1718899500000|2024-06-20 16:05:00|3715.1|3709.1|3713.6|3707.6|3715.6|3709.6|3713.6|3707.6|92
1718899800000|2024-06-20 16:10:00|3714.6|3708.6|3711.6|3705.6|3714.6|3708.6|3711.6|3705.6|72
1718900100000|2024-06-20 16:15:00|3712.1|3706.1|3713.6|3707.6|3714.6|3708.6|3711.6|3705.6|46
1718900400000|2024-06-20 16:20:00|3714.1|3708.1|3711.6|3705.6|3715.1|3709.1|3711.6|3705.6|59
1718900700000|2024-06-20 16:25:00|3712.1|3706.1|3713.1|3707.1|3715.1|3709.1|3712.1|3706.1|38
1718901000000|2024-06-20 16:30:00|3712.6|3706.6|3712.6|3706.6|3713.6|3707.6|3711.6|3705.6|34
1718901300000|2024-06-20 16:35:00|3713.1|3707.1|3712.1|3706.1|3713.6|3707.6|3710.6|3704.6|43
1718901600000|2024-06-20 16:40:00|3712.6|3706.6|3714.6|3708.6|3715.6|3709.6|3712.6|3706.6|22
1718901900000|2024-06-20 16:45:00|3715.1|3709.1|3715.6|3709.6|3715.6|3709.6|3714.6|3708.6|25
1718902200000|2024-06-20 16:50:00|3716.1|3710.1|3716.6|3710.6|3718.6|3712.6|3715.6|3709.6|19
1718902500000|2024-06-20 16:55:00|3717.1|3711.1|3720.1|3714.1|3720.6|3714.6|3717.1|3711.1|39
1718902800000|2024-06-20 17:00:00|3719.6|3713.6|3718.6|3712.6|3720.1|3714.1|3718.6|3712.6|4
1718903100000|2024-06-20 17:05:00|3717.6|3711.6|3716.6|3710.6|3718.6|3712.6|3715.6|3709.6|50
1718903400000|2024-06-20 17:10:00|3717.1|3711.1|3719.1|3713.1|3719.6|3713.6|3717.1|3711.1|10
1718903700000|2024-06-20 17:15:00|3718.6|3712.6|3717.6|3711.6|3719.6|3713.6|3717.6|3711.6|19
1718904000000|2024-06-20 17:20:00|3717.1|3711.1|3716.1|3710.1|3717.6|3711.6|3715.6|3709.6|21
1718904300000|2024-06-20 17:25:00|3715.6|3709.6|3715.1|3709.1|3716.6|3710.6|3714.6|3708.6|7
1718904600000|2024-06-20 17:30:00|3715.6|3709.6|3712.6|3706.6|3716.6|3710.6|3711.6|3705.6|46
1718904900000|2024-06-20 17:35:00|3712.1|3706.1|3713.6|3707.6|3713.6|3707.6|3710.6|3704.6|29
1718905200000|2024-06-20 17:40:00|3713.1|3707.1|3716.6|3710.6|3716.6|3710.6|3712.6|3706.6|4
1718905500000|2024-06-20 17:45:00|3716.1|3710.1|3719.6|3713.6|3719.6|3713.6|3715.1|3709.1|34
1718905800000|2024-06-20 17:50:00|3718.6|3712.6|3718.6|3712.6|3719.6|3713.6|3717.6|3711.6|9
1718906100000|2024-06-20 17:55:00|3719.1|3713.1|3721.6|3715.6|3721.6|3715.6|3719.1|3713.1|21
1718906400000|2024-06-20 18:00:00|3722.6|3716.6|3724.1|3718.1|3724.6|3718.6|3721.6|3715.6|48
1718906700000|2024-06-20 18:05:00|3723.6|3717.6|3725.6|3719.6|3725.6|3719.6|3723.6|3717.6|29
1718907000000|2024-06-20 18:10:00|3724.6|3718.6|3725.6|3719.6|3725.6|3719.6|3724.6|3718.6|34
1718907300000|2024-06-20 18:15:00|3725.1|3719.1|3725.6|3719.6|3725.6|3719.6|3724.6|3718.6|54
1718907600000|2024-06-20 18:20:00|3726.1|3720.1|3727.6|3721.6|3727.6|3721.6|3724.6|3718.6|78
1718907900000|2024-06-20 18:25:00|3727.1|3721.1|3726.6|3720.6|3727.6|3721.6|3726.6|3720.6|43
1718908200000|2024-06-20 18:30:00|3727.1|3721.1|3726.6|3720.6|3728.6|3722.6|3725.6|3719.6|93
1718908500000|2024-06-20 18:35:00|3727.1|3721.1|3728.6|3722.6|3728.6|3722.6|3727.1|3721.1|47
1718908800000|2024-06-20 18:40:00|3729.1|3723.1|3727.6|3721.6|3729.6|3723.6|3727.6|3721.6|59
1718909100000|2024-06-20 18:45:00|3728.6|3722.6|3728.6|3722.6|3729.6|3723.6|3728.6|3722.6|66
1718909400000|2024-06-20 18:50:00|3727.6|3721.6|3727.6|3721.6|3728.1|3722.1|3727.6|3721.6|40
1718909700000|2024-06-20 18:55:00|3728.1|3722.1|3729.5|3720.5|3730.6|3724.6|3728.1|3720.5|150
1718910000000|2024-06-20 19:00:00|3729.4|3720.4|3727.3|3718.3|3730.2|3721.2|3726.7|3717.7|0
1718910300000|2024-06-20 19:05:00|3727.4|3718.4|3729.4|3720.4|3729.5|3720.5|3727|3718|0
1718910600000|2024-06-20 19:10:00|3729.3|3720.3|3729.7|3720.7|3729.8|3720.8|3729.2|3720.2|0
1718910900000|2024-06-20 19:15:00|3729.6|3720.6|3729.3|3720.3|3729.8|3720.8|3729.2|3720.2|0
1718911200000|2024-06-20 19:20:00|3729.4|3720.4|3726.3|3717.3|3729.4|3720.4|3725.9|3716.9|0
1718911500000|2024-06-20 19:25:00|3726.4|3717.4|3729|3720|3729.1|3720.1|3726|3717|0
1718911800000|2024-06-20 19:30:00|3728.5|3719.5|3729.5|3720.5|3729.6|3720.6|3727.3|3718.3|0
1718912100000|2024-06-20 19:35:00|3729.6|3720.6|3728.6|3719.6|3730.2|3721.2|3727.7|3718.7|0
1718912400000|2024-06-20 19:40:00|3728.7|3719.7|3729.1|3720.1|3729.7|3720.7|3728.5|3719.5|0
1718912700000|2024-06-20 19:45:00|3729.2|3720.2|3728.9|3719.9|3730|3721|3728.9|3719.9|0
1718913000000|2024-06-20 19:50:00|3728.8|3719.8|3731.1|3722.1|3731.2|3722.2|3728.1|3719.1|0
1718913300000|2024-06-20 19:55:00|3731|3722|3730.8|3721.8|3732.9|3723.9|3729.4|3720.4|0
1718913600000|2024-06-20 20:00:00|3730.4|3721.4|3728.8|3719.8|3730.8|3721.8|3727.3|3718.3|0
1718913900000|2024-06-20 20:05:00|3728.9|3719.9|3730|3721|3730.3|3721.3|3728.9|3719.9|0
1718914200000|2024-06-20 20:10:00|3730.1|3721.1|3728.1|3719.1|3730.1|3721.1|3728.1|3719.1|0
1718914500000|2024-06-20 20:15:00|3728.2|3719.2|3729.9|3720.9|3730|3721|3728.1|3719.1|0
1718914800000|2024-06-20 20:20:00|3730|3721|3729.3|3720.3|3730|3721|3729.3|3720.3|0
1718915100000|2024-06-20 20:25:00|3729.2|3720.2|3729.7|3720.7|3729.8|3720.8|3729.1|3720.1|0
1718915400000|2024-06-20 20:30:00|3730.1|3721.1|3730.4|3721.4|3730.4|3721.4|3730.1|3721.1|0
1718915700000|2024-06-20 20:35:00|3730.5|3721.5|3730.4|3721.4|3730.6|3721.6|3730.1|3721.1|0
1718916000000|2024-06-20 20:40:00|3730.5|3721.5|3730.4|3721.4|3730.6|3721.6|3730.1|3721.1|0
1718916300000|2024-06-20 20:45:00|3730.5|3721.5|3730.1|3721.1|3730.5|3721.5|3730.1|3721.1|0
1718916600000|2024-06-20 20:50:00|3730.2|3721.2|3730.5|3721.5|3730.6|3721.6|3730.2|3721.2|0
1718916900000|2024-06-20 20:55:00|3730.4|3721.4|3730.1|3721.1|3730.8|3721.8|3729.9|3720.9|0
1718917200000|2024-06-20 21:00:00|3730|3721|3730|3721|3730|3721|3729.5|3720.5|0
1718917500000|2024-06-20 21:05:00|3729.7|3720.7|3729.5|3720.5|3730|3721|3729.5|3720.5|0
1718917800000|2024-06-20 21:10:00|3729.6|3720.6|3729.6|3720.6|3729.6|3720.6|3729.5|3720.5|0
1718918100000|2024-06-20 21:15:00|3729.5|3720.5|3729.7|3720.7|3729.7|3720.7|3729.4|3720.4|0
1718918400000|2024-06-20 21:20:00|3729.6|3720.6|3730|3721|3730|3721|3729.6|3720.6|0
1718918700000|2024-06-20 21:25:00|3730.5|3721.5|3730.7|3721.7|3730.7|3721.7|3730.5|3721.5|0
1718919000000|2024-06-20 21:30:00|3730.5|3721.5|3730.4|3721.4|3730.5|3721.5|3730.4|3721.4|0
1718919300000|2024-06-20 21:35:00|3730.3|3721.3|3730.1|3721.1|3730.4|3721.4|3730.1|3721.1|0
1718919600000|2024-06-20 21:40:00|3730.3|3721.3|3730.2|3721.2|3730.4|3721.4|3730.2|3721.2|0
1718919900000|2024-06-20 21:45:00|3730.3|3721.3|3730.3|3721.3|3730.3|3721.3|3730.3|3721.3|0
1718920200000|2024-06-20 21:50:00|3730.2|3721.2|3730.3|3721.3|3730.4|3721.4|3730.2|3721.2|0
1718920500000|2024-06-20 21:55:00|3730.4|3721.4|3730.3|3721.3|3730.4|3721.4|3730.3|3721.3|0
1718920800000|2024-06-20 22:00:00|3731|3722|3731|3722|3731.1|3722.1|3730.1|3721.1|0
1718921100000|2024-06-20 22:05:00|3731.1|3722.1|3731.4|3722.4|3731.6|3722.6|3731|3722|0
1718921400000|2024-06-20 22:10:00|3731.5|3722.5|3731.7|3722.7|3731.7|3722.7|3731.4|3722.4|0
1718921700000|2024-06-20 22:15:00|3731.6|3722.6|3731.7|3722.7|3732|3723|3731.4|3722.4|0
1718922000000|2024-06-20 22:20:00|3731.8|3722.8|3731.4|3722.4|3732|3723|3731.3|3722.3|0
1718922300000|2024-06-20 22:25:00|3731.3|3722.3|3731.6|3722.6|3731.7|3722.7|3731.3|3722.3|0
1718922600000|2024-06-20 22:30:00|3731.5|3722.5|3731.3|3722.3|3731.7|3722.7|3731.1|3722.1|0
1718922900000|2024-06-20 22:35:00|3731.2|3722.2|3731|3722|3731.4|3722.4|3731|3722|0
1718923200000|2024-06-20 22:40:00|3731.1|3722.1|3731.2|3722.2|3731.3|3722.3|3731|3722|0
1718923500000|2024-06-20 22:45:00|3731|3722|3731|3722|3731.2|3722.2|3731|3722|0
1718923800000|2024-06-20 22:50:00|3731.2|3722.2|3731.3|3722.3|3731.3|3722.3|3730.9|3721.9|0
1718924100000|2024-06-20 22:55:00|3731.2|3722.2|3731.4|3722.4|3731.4|3722.4|3731.2|3722.2|0
1718924400000|2024-06-20 23:00:00|3731.5|3722.5|3731.8|3722.8|3731.8|3722.8|3731.4|3722.4|0
1718924700000|2024-06-20 23:05:00|3731.7|3722.7|3731.3|3722.3|3731.8|3722.8|3731.3|3722.3|0
1718925000000|2024-06-20 23:10:00|3731.4|3722.4|3732.1|3723.1|3732.2|3723.2|3731.3|3722.3|0
1718925300000|2024-06-20 23:15:00|3732.2|3723.2|3732.5|3723.5|3732.7|3723.7|3732.1|3723.1|0
1718925600000|2024-06-20 23:20:00|3732.6|3723.6|3732.7|3723.7|3732.8|3723.8|3732.6|3723.6|0
1718925900000|2024-06-20 23:25:00|3732.5|3723.5|3732.4|3723.4|3732.8|3723.8|3732.4|3723.4|0
1718926200000|2024-06-20 23:30:00|3732.5|3723.5|3732.2|3723.2|3732.5|3723.5|3732|3723|0
1718926500000|2024-06-20 23:35:00|3732.1|3723.1|3732.2|3723.2|3732.2|3723.2|3732|3723|0
1718926800000|2024-06-20 23:40:00|3732.1|3723.1|3731.5|3722.5|3732.4|3723.4|3731.3|3722.3|0
1718927100000|2024-06-20 23:45:00|3731.6|3722.6|3731.3|3722.3|3731.8|3722.8|3731.2|3722.2|0
1718927400000|2024-06-20 23:50:00|3731.4|3722.4|3731.8|3722.8|3732.1|3723.1|3731.4|3722.4|0
1718927700000|2024-06-20 23:55:00|3731.9|3722.9|3732.2|3723.2|3732.5|3723.5|3731.8|3722.8|0
1718928000000|2024-06-21 00:00:00|3732.1|3723.1|3731.7|3722.7|3732.7|3723.7|3731.4|3722.4|0
1718928300000|2024-06-21 00:05:00|3731.6|3722.6|3731.8|3722.8|3732.1|3723.1|3731.6|3722.6|0
1718928600000|2024-06-21 00:10:00|3731.9|3722.9|3731.1|3722.1|3732.1|3723.1|3730.8|3721.8|0
1718928900000|2024-06-21 00:15:00|3731|3722|3730.9|3721.9|3731.8|3722.8|3730.7|3721.7|0
1718929200000|2024-06-21 00:20:00|3730.7|3721.7|3730.9|3721.9|3731.1|3722.1|3730.6|3721.6|0
1718929500000|2024-06-21 00:25:00|3731|3722|3730.8|3721.8|3731|3722|3730.7|3721.7|0
1718929800000|2024-06-21 00:30:00|3730.9|3721.9|3731.4|3722.4|3731.5|3722.5|3730.9|3721.9|0
1718930100000|2024-06-21 00:35:00|3731.2|3722.2|3730.3|3721.3|3731.2|3722.2|3730.3|3721.3|0
1718930400000|2024-06-21 00:40:00|3730.1|3721.1|3729.7|3720.7|3730.1|3721.1|3729.5|3720.5|0
1718930700000|2024-06-21 00:45:00|3729.8|3720.8|3729.6|3720.6|3730.2|3721.2|3729.6|3720.6|0
1718931000000|2024-06-21 00:50:00|3729.5|3720.5|3729.5|3720.5|3729.6|3720.6|3728.9|3719.9|0
1718931300000|2024-06-21 00:55:00|3729.4|3720.4|3729.1|3720.1|3729.6|3720.6|3728.9|3719.9|0
1718931600000|2024-06-21 01:00:00|3729.2|3720.2|3729.8|3720.8|3730|3721|3729.2|3720.2|0
1718931900000|2024-06-21 01:05:00|3729.7|3720.7|3729.4|3720.4|3729.7|3720.7|3728.6|3719.6|0
1718932200000|2024-06-21 01:10:00|3729.3|3720.3|3729|3720|3729.5|3720.5|3728.9|3719.9|0
1718932500000|2024-06-21 01:15:00|3728.9|3719.9|3721.1|3717.1|3729|3720|3705.1|3701.1|763
1718932800000|2024-06-21 01:20:00|3720.6|3716.6|3727.1|3723.1|3728.6|3724.6|3719.1|3715.1|515
1718933100000|2024-06-21 01:25:00|3727.6|3723.6|3727.1|3723.1|3730.1|3726.1|3723.1|3719.1|531
1718933400000|2024-06-21 01:30:00|3729.6|3725.6|3693.1|3689.1|3737.1|3733.1|3692.1|3688.1|4226
1718933700000|2024-06-21 01:35:00|3694.1|3690.1|3712.1|3708.1|3713.1|3709.1|3692.1|3688.1|2606
1718934000000|2024-06-21 01:40:00|3711.1|3707.1|3707.1|3703.1|3716.6|3712.6|3700.1|3696.1|1898
1718934300000|2024-06-21 01:45:00|3706.6|3702.6|3713.1|3709.1|3716.1|3712.1|3698.1|3694.1|1754
1718934600000|2024-06-21 01:50:00|3712.1|3708.1|3718.1|3714.1|3718.6|3714.6|3708.1|3704.1|1226
1718934900000|2024-06-21 01:55:00|3717.6|3713.6|3723.1|3719.1|3723.1|3719.1|3715.1|3711.1|1071
1718935200000|2024-06-21 02:00:00|3722.1|3718.1|3732.1|3728.1|3732.1|3728.1|3718.1|3714.1|1116
1718935500000|2024-06-21 02:05:00|3733.1|3729.1|3725.1|3721.1|3733.1|3729.1|3723.6|3719.6|964
1718935800000|2024-06-21 02:10:00|3726.1|3722.1|3723.1|3719.1|3727.1|3723.1|3718.1|3714.1|635
1718936100000|2024-06-21 02:15:00|3722.1|3718.1|3715.1|3711.1|3722.1|3718.1|3710.1|3706.1|606
1718936400000|2024-06-21 02:20:00|3714.6|3710.6|3713.1|3709.1|3719.6|3715.6|3710.1|3706.1|609
1718936700000|2024-06-21 02:25:00|3712.6|3708.6|3712.1|3708.1|3714.1|3710.1|3710.1|3706.1|465
1718937000000|2024-06-21 02:30:00|3711.1|3707.1|3710.1|3706.1|3712.1|3708.1|3705.1|3701.1|777
1718937300000|2024-06-21 02:35:00|3710.6|3706.6|3710.6|3706.6|3716.1|3712.1|3706.6|3702.6|569
1718937600000|2024-06-21 02:40:00|3711.1|3707.1|3702.1|3698.1|3711.1|3707.1|3701.1|3697.1|834
1718937900000|2024-06-21 02:45:00|3701.6|3697.6|3704.1|3700.1|3705.1|3701.1|3698.1|3694.1|738
1718938200000|2024-06-21 02:50:00|3704.6|3700.6|3705.1|3701.1|3709.1|3705.1|3702.1|3698.1|421
1718938500000|2024-06-21 02:55:00|3704.6|3700.6|3705.1|3701.1|3708.1|3704.1|3702.1|3698.1|340
1718938800000|2024-06-21 03:00:00|3704.1|3700.1|3701.6|3697.6|3708.1|3704.1|3701.1|3697.1|374
1718939100000|2024-06-21 03:05:00|3701.1|3697.1|3692.1|3688.1|3702.1|3698.1|3690.6|3686.6|1229
1718939400000|2024-06-21 03:10:00|3691.6|3687.6|3696.6|3692.6|3698.1|3694.1|3689.6|3685.6|3487
1718939700000|2024-06-21 03:15:00|3696.1|3692.1|3690.1|3686.1|3698.1|3694.1|3690.1|3686.1|676
1718940000000|2024-06-21 03:20:00|3689.6|3685.6|3684.1|3680.1|3690.1|3686.1|3675.1|3671.1|2477
1718940300000|2024-06-21 03:25:00|3683.6|3679.6|3686.6|3682.6|3691.1|3687.1|3682.6|3678.6|1426
1718940600000|2024-06-21 03:30:00|3686.1|3682.1|3689.1|3685.1|3691.1|3687.1|3685.1|3681.1|289
1718940900000|2024-06-21 03:35:00|3688.1|3684.1|3690.1|3686.1|3692.1|3688.1|3687.1|3683.1|198
1718941200000|2024-06-21 03:40:00|3690.6|3686.6|3695.1|3691.1|3696.1|3692.1|3689.1|3685.1|680
1718941500000|2024-06-21 03:45:00|3694.6|3690.6|3692.1|3688.1|3695.6|3691.6|3691.1|3687.1|191
1718941800000|2024-06-21 03:50:00|3691.1|3687.1|3693.1|3689.1|3695.1|3691.1|3691.1|3687.1|204
1718942100000|2024-06-21 03:55:00|3692.6|3688.6|3690.6|3686.6|3693.1|3689.1|3689.1|3685.1|243
1718942400000|2024-06-21 04:00:00|3692.6|3683.6|3692.7|3683.7|3692.7|3683.7|3692.5|3683.5|0
1718942700000|2024-06-21 04:05:00|3692.6|3683.6|3692.7|3683.7|3692.7|3683.7|3692.5|3683.5|0
1718943000000|2024-06-21 04:10:00|3692.8|3683.8|3692.8|3683.8|3692.9|3683.9|3692.8|3683.8|0
1718943300000|2024-06-21 04:15:00|3692.9|3683.9|3693.3|3684.3|3693.4|3684.4|3692.8|3683.8|0
1718943600000|2024-06-21 04:20:00|3693.4|3684.4|3693.4|3684.4|3693.6|3684.6|3693.3|3684.3|0
1718943900000|2024-06-21 04:25:00|3693.3|3684.3|3692.9|3683.9|3693.4|3684.4|3692.8|3683.8|0
1718944200000|2024-06-21 04:30:00|3692.8|3683.8|3692.6|3683.6|3692.9|3683.9|3692.5|3683.5|0
1718944500000|2024-06-21 04:35:00|3692.7|3683.7|3692.9|3683.9|3692.9|3683.9|3692.7|3683.7|0
1718944800000|2024-06-21 04:40:00|3693|3684|3692.9|3683.9|3693.1|3684.1|3692.8|3683.8|0
1718945100000|2024-06-21 04:45:00|3693|3684|3693.2|3684.2|3693.2|3684.2|3692.9|3683.9|0
1718945400000|2024-06-21 04:50:00|3693.3|3684.3|3693.3|3684.3|3693.3|3684.3|3693.2|3684.2|0
1718945700000|2024-06-21 04:55:00|3693.4|3684.4|3693.5|3684.5|3693.6|3684.6|3693.2|3684.2|0
1718946000000|2024-06-21 05:00:00|3690.6|3686.6|3685.1|3681.1|3691.1|3687.1|3677.1|3673.1|1974
1718946300000|2024-06-21 05:05:00|3684.6|3680.6|3689.1|3685.1|3690.1|3686.1|3683.1|3679.1|394
1718946600000|2024-06-21 05:10:00|3689.6|3685.6|3691.1|3687.1|3695.1|3691.1|3688.1|3684.1|440
1718946900000|2024-06-21 05:15:00|3692.1|3688.1|3696.6|3692.6|3697.1|3693.1|3688.1|3684.1|742
1718947200000|2024-06-21 05:20:00|3696.1|3692.1|3704.1|3700.1|3706.1|3702.1|3694.1|3690.1|392
1718947500000|2024-06-21 05:25:00|3704.6|3700.6|3701.1|3697.1|3706.1|3702.1|3701.1|3697.1|459
1718947800000|2024-06-21 05:30:00|3701.6|3697.6|3704.1|3700.1|3705.1|3701.1|3697.1|3693.1|511
1718948100000|2024-06-21 05:35:00|3704.6|3700.6|3708.1|3704.1|3713.1|3709.1|3704.6|3700.6|739
1718948400000|2024-06-21 05:40:00|3707.1|3703.1|3704.1|3700.1|3707.1|3703.1|3702.1|3698.1|456
1718948700000|2024-06-21 05:45:00|3705.1|3701.1|3701.1|3697.1|3706.1|3702.1|3699.1|3695.1|358
1718949000000|2024-06-21 05:50:00|3701.6|3697.6|3706.1|3702.1|3706.6|3702.6|3701.1|3697.1|382
1718949300000|2024-06-21 05:55:00|3706.6|3702.6|3710.1|3706.1|3710.1|3706.1|3704.6|3700.6|274
1718949600000|2024-06-21 06:00:00|3709.6|3705.6|3714.1|3710.1|3715.1|3711.1|3706.1|3702.1|492
1718949900000|2024-06-21 06:05:00|3713.1|3709.1|3704.6|3700.6|3713.1|3709.1|3704.1|3700.1|258
1718950200000|2024-06-21 06:10:00|3704.1|3700.1|3711.1|3707.1|3712.1|3708.1|3704.1|3700.1|284
1718950500000|2024-06-21 06:15:00|3710.1|3706.1|3708.1|3704.1|3711.1|3707.1|3706.1|3702.1|225
1718950800000|2024-06-21 06:20:00|3708.6|3704.6|3713.1|3709.1|3715.1|3711.1|3708.6|3704.6|616
1718951100000|2024-06-21 06:25:00|3713.6|3709.6|3712.1|3708.1|3717.1|3713.1|3710.1|3706.1|519
1718951400000|2024-06-21 06:30:00|3711.6|3707.6|3701.1|3697.1|3712.1|3708.1|3699.1|3695.1|1569
1718951700000|2024-06-21 06:35:00|3700.6|3696.6|3697.1|3693.1|3701.1|3697.1|3694.6|3690.6|1527
1718952000000|2024-06-21 06:40:00|3696.6|3692.6|3695.1|3691.1|3698.1|3694.1|3693.1|3689.1|735
1718952300000|2024-06-21 06:45:00|3696.1|3692.1|3701.6|3697.6|3703.1|3699.1|3695.6|3691.6|373
1718952600000|2024-06-21 06:50:00|3701.1|3697.1|3704.6|3700.6|3705.1|3701.1|3701.1|3697.1|332
1718952900000|2024-06-21 06:55:00|3704.1|3700.1|3706.1|3702.1|3707.1|3703.1|3702.1|3698.1|560
1718953200000|2024-06-21 07:00:00|3706.6|3702.6|3707.1|3703.1|3708.1|3704.1|3705.1|3701.1|537
1718953500000|2024-06-21 07:05:00|3708.1|3704.1|3704.1|3700.1|3708.1|3704.1|3701.1|3697.1|438
1718953800000|2024-06-21 07:10:00|3704.6|3700.6|3708.1|3704.1|3708.1|3704.1|3702.6|3698.6|293
1718954100000|2024-06-21 07:15:00|3707.1|3703.1|3710.1|3706.1|3710.1|3706.1|3706.1|3702.1|380
1718954400000|2024-06-21 07:20:00|3710.6|3706.6|3703.1|3699.1|3711.1|3707.1|3702.1|3698.1|501
1718954700000|2024-06-21 07:25:00|3704.1|3700.1|3702.1|3698.1|3704.6|3700.6|3702.1|3698.1|306
1718955000000|2024-06-21 07:30:00|3702.6|3698.6|3701.1|3697.1|3704.1|3700.1|3700.1|3696.1|448
1718955300000|2024-06-21 07:35:00|3702.1|3698.1|3700.1|3696.1|3703.1|3699.1|3697.6|3693.6|657
1718955600000|2024-06-21 07:40:00|3701.1|3697.1|3705.1|3701.1|3707.1|3703.1|3700.1|3696.1|548
1718955900000|2024-06-21 07:45:00|3706.1|3702.1|3709.1|3705.1|3710.1|3706.1|3705.1|3701.1|737
1718956200000|2024-06-21 07:50:00|3708.1|3704.1|3705.6|3701.6|3708.6|3704.6|3703.6|3699.6|815
1718956500000|2024-06-21 07:55:00|3705.1|3701.1|3706.1|3702.1|3707.1|3703.1|3703.1|3699.1|797
1718956800000|2024-06-21 08:00:00|3707.1|3703.1|3707.6|3703.6|3709.1|3705.1|3705.1|3701.1|1575
1718957100000|2024-06-21 08:05:00|3708.1|3704.1|3707.1|3703.1|3711.1|3707.1|3699.6|3695.6|2855
1718957400000|2024-06-21 08:10:00|3708.1|3704.1|3701.6|3697.6|3709.1|3705.1|3700.6|3696.6|1067
1718957700000|2024-06-21 08:15:00|3702.1|3698.1|3698.1|3694.1|3703.6|3699.6|3697.1|3693.1|1887
1718958000000|2024-06-21 08:20:00|3698.6|3694.6|3700.1|3696.1|3701.1|3697.1|3696.1|3692.1|981
1718958300000|2024-06-21 08:25:00|3701.1|3697.1|3698.1|3694.1|3702.1|3698.1|3695.6|3691.6|1071
1718958600000|2024-06-21 08:30:00|3700|3691|3700.3|3691.3|3700.3|3691.3|3699.1|3690.1|0
1718958900000|2024-06-21 08:35:00|3700.2|3691.2|3698.2|3689.2|3700.2|3691.2|3698|3689|243
1718959200000|2024-06-21 08:40:00|3698.3|3689.3|3700|3691|3700.1|3691.1|3697.1|3688.1|0
1718959500000|2024-06-21 08:45:00|3699.9|3690.9|3700.6|3691.6|3700.7|3691.7|3699.6|3690.6|0
1718959800000|2024-06-21 08:50:00|3700.5|3691.5|3699|3690|3700.9|3691.9|3698.7|3689.7|0
1718960100000|2024-06-21 08:55:00|3699.1|3690.1|3699.5|3690.5|3699.7|3690.7|3698.2|3689.2|0
1718960400000|2024-06-21 09:00:00|3699.4|3690.4|3700.1|3691.1|3700.3|3691.3|3699.3|3690.3|0
1718960700000|2024-06-21 09:05:00|3700.2|3691.2|3700.3|3691.3|3700.3|3691.3|3699.6|3690.6|0
1718961000000|2024-06-21 09:10:00|3700.1|3691.1|3697.5|3688.5|3700.1|3691.1|3697.5|3688.5|0
1718961300000|2024-06-21 09:15:00|3699.6|3691.6|3699.6|3691.6|3701.6|3693.6|3697.6|3690.6|166
1718961600000|2024-06-21 09:20:00|3700.6|3692.6|3701.6|3693.6|3701.6|3694.6|3698.6|3690.6|74
1718961900000|2024-06-21 09:25:00|3700.6|3692.6|3703.6|3695.6|3703.6|3696.6|3698.6|3691.6|47
1718962200000|2024-06-21 09:30:00|3702.6|3696.6|3703.6|3696.6|3703.6|3696.6|3701.6|3694.6|7
1718962500000|2024-06-21 09:35:00|3702.6|3695.6|3702.6|3694.6|3703.6|3696.6|3701.6|3694.6|6
1718962800000|2024-06-21 09:40:00|3701.6|3695.6|3703.6|3695.6|3703.6|3696.6|3701.6|3693.6|26
1718963100000|2024-06-21 09:45:00|3704.6|3696.6|3703.6|3696.6|3705.6|3698.6|3702.6|3694.6|69
1718963400000|2024-06-21 09:50:00|3702.6|3695.6|3704.6|3696.6|3704.6|3697.6|3702.6|3694.6|5
1718963700000|2024-06-21 09:55:00|3703.6|3695.6|3703.6|3695.6|3705.6|3697.6|3701.6|3693.6|27
1718964000000|2024-06-21 10:00:00|3704.6|3696.6|3703.6|3695.6|3705.6|3697.6|3702.6|3695.6|14
1718964300000|2024-06-21 10:05:00|3702.6|3694.6|3701.6|3694.6|3704.6|3696.6|3701.6|3693.6|12
1718964600000|2024-06-21 10:10:00|3700.6|3693.6|3701.6|3693.6|3702.6|3695.6|3700.6|3692.6|47
1718964900000|2024-06-21 10:15:00|3702.6|3694.6|3700.6|3693.6|3702.6|3695.6|3699.6|3692.6|23
1718965200000|2024-06-21 10:20:00|3699.6|3692.6|3700.6|3693.6|3701.6|3693.6|3699.6|3692.6|45
1718965500000|2024-06-21 10:25:00|3699.6|3692.6|3699.6|3692.6|3699.6|3692.6|3697.6|3690.6|32
1718965800000|2024-06-21 10:30:00|3698.6|3691.6|3698.6|3691.6|3699.6|3692.6|3696.6|3689.6|42
1718966100000|2024-06-21 10:35:00|3699.6|3692.6|3700.6|3692.6|3700.6|3692.6|3698.6|3691.6|5
1718966400000|2024-06-21 10:40:00|3701.6|3693.6|3702.6|3695.6|3703.6|3695.6|3701.6|3693.6|14
1718966700000|2024-06-21 10:45:00|3703.6|3696.6|3702.6|3695.6|3704.6|3696.6|3701.6|3693.6|19
1718967000000|2024-06-21 10:50:00|3703.6|3696.6|3704.6|3697.6|3705.6|3698.6|3703.6|3696.6|44
1718967300000|2024-06-21 10:55:00|3705.6|3698.6|3704.6|3697.6|3705.6|3698.6|3704.6|3696.6|6
1718967600000|2024-06-21 11:00:00|3705.6|3698.6|3707.6|3699.6|3707.6|3699.6|3704.6|3697.6|8
1718967900000|2024-06-21 11:05:00|3706.6|3700.6|3707.6|3699.6|3708.6|3701.6|3705.6|3698.6|48
1718968200000|2024-06-21 11:10:00|3706.6|3700.6|3705.6|3698.6|3707.6|3700.6|3705.6|3698.6|1
1718968500000|2024-06-21 11:15:00|3706.6|3699.6|3707.6|3699.6|3707.6|3700.6|3706.6|3698.6|27
1718968800000|2024-06-21 11:20:00|3708.6|3700.6|3707.6|3699.6|3708.6|3701.6|3707.6|3699.6|4
1718969100000|2024-06-21 11:25:00|3708.6|3700.6|3707.6|3700.6|3708.6|3701.6|3707.6|3699.6|21
1718969400000|2024-06-21 11:30:00|3706.6|3699.6|3705.6|3698.6|3707.6|3700.6|3705.6|3698.6|34
1718969700000|2024-06-21 11:35:00|3706.6|3699.6|3707.6|3700.6|3707.6|3700.6|3705.6|3698.6|54
1718970000000|2024-06-21 11:40:00|3706.6|3699.6|3706.6|3699.6|3706.6|3699.6|3705.6|3698.6|51
1718970300000|2024-06-21 11:45:00|3705.6|3698.6|3705.6|3698.6|3706.6|3699.6|3704.6|3697.6|14
1718970600000|2024-06-21 11:50:00|3704.6|3697.6|3703.6|3696.6|3705.6|3697.6|3703.6|3696.6|10
1718970900000|2024-06-21 11:55:00|3704.6|3697.6|3704.6|3697.6|3705.6|3698.6|3704.6|3696.6|24
1718971200000|2024-06-21 12:00:00|3705.6|3696.6|3708.6|3701.6|3708.6|3701.6|3705.6|3696.6|24
1718971500000|2024-06-21 12:05:00|3707.6|3700.6|3708.6|3700.6|3708.6|3701.6|3707.6|3699.6|10
1718971800000|2024-06-21 12:10:00|3707.6|3699.6|3708.6|3700.6|3708.6|3701.6|3706.6|3699.6|8
1718972100000|2024-06-21 12:15:00|3707.6|3701.6|3708.6|3701.6|3710.6|3702.6|3707.6|3700.6|48
1718972400000|2024-06-21 12:20:00|3707.6|3700.6|3707.6|3699.6|3708.6|3701.6|3706.6|3699.6|4
1718972700000|2024-06-21 12:25:00|3708.6|3700.6|3709.6|3702.6|3709.6|3702.6|3707.6|3699.6|1
1718973000000|2024-06-21 12:30:00|3710.6|3703.6|3709.6|3702.6|3711.6|3704.6|3708.6|3701.6|29
1718973300000|2024-06-21 12:35:00|3708.6|3701.6|3708.6|3700.6|3710.6|3702.6|3707.6|3700.6|6
1718973600000|2024-06-21 12:40:00|3707.6|3699.6|3706.6|3699.6|3708.6|3700.6|3705.6|3698.6|19
1718973900000|2024-06-21 12:45:00|3707.6|3700.6|3707.6|3699.6|3707.6|3700.6|3706.6|3699.6|19
1718974200000|2024-06-21 12:50:00|3706.6|3700.6|3707.6|3699.6|3708.6|3700.6|3706.6|3698.6|9
1718974500000|2024-06-21 12:55:00|3708.6|3700.6|3707.6|3700.6|3709.6|3701.6|3707.6|3700.6|15
1718974800000|2024-06-21 13:00:00|3708.6|3701.6|3707.6|3700.6|3708.6|3701.6|3706.6|3699.6|8
1718975100000|2024-06-21 13:05:00|3708.6|3701.6|3707.6|3699.6|3708.6|3701.6|3706.6|3699.6|7
1718975400000|2024-06-21 13:10:00|3706.6|3700.6|3710.6|3702.6|3711.6|3704.6|3706.6|3700.6|59
1718975700000|2024-06-21 13:15:00|3711.6|3703.6|3709.6|3702.6|3711.6|3704.6|3709.6|3701.6|10
1718976000000|2024-06-21 13:20:00|3710.6|3703.6|3708.6|3701.6|3710.6|3703.6|3708.6|3701.6|20
1718976300000|2024-06-21 13:25:00|3707.6|3700.6|3710.6|3703.6|3710.6|3703.6|3706.6|3699.6|55
1718976600000|2024-06-21 13:30:00|3709.6|3702.6|3711.6|3703.6|3714.6|3707.6|3703.6|3695.6|360
1718976900000|2024-06-21 13:35:00|3710.6|3702.6|3716.6|3708.6|3716.6|3708.6|3706.6|3699.6|71
1718977200000|2024-06-21 13:40:00|3715.6|3707.6|3717.6|3708.6|3717.6|3710.6|3712.6|3705.6|191
1718977500000|2024-06-21 13:45:00|3716.6|3701.6|3713.6|3706.6|3716.6|3707.6|3706.6|3699.6|179
1718977800000|2024-06-21 13:50:00|3714.6|3707.6|3703.6|3696.6|3714.6|3707.6|3703.6|3696.6|168
1718978100000|2024-06-21 13:55:00|3704.6|3697.6|3709.1|3703.1|3710.6|3704.1|3704.6|3697.6|47
1718978400000|2024-06-21 14:00:00|3709.6|3703.6|3709.1|3703.1|3712.1|3706.1|3707.6|3701.6|71
1718978700000|2024-06-21 14:05:00|3708.6|3702.6|3704.1|3698.1|3709.1|3703.1|3703.1|3697.1|69
1718979000000|2024-06-21 14:10:00|3703.6|3697.6|3703.6|3697.6|3704.1|3698.1|3700.1|3694.1|60
1718979300000|2024-06-21 14:15:00|3703.1|3697.1|3703.1|3697.1|3704.1|3698.1|3697.1|3691.1|99
1718979600000|2024-06-21 14:20:00|3703.6|3697.6|3699.6|3693.6|3704.1|3698.1|3698.1|3692.1|56
1718979900000|2024-06-21 14:25:00|3699.1|3693.1|3703.1|3697.1|3703.1|3697.1|3699.1|3693.1|37
1718980200000|2024-06-21 14:30:00|3702.6|3696.6|3701.6|3695.6|3702.6|3696.6|3698.6|3692.6|23
1718980500000|2024-06-21 14:35:00|3702.1|3696.1|3704.1|3698.1|3705.1|3699.1|3702.1|3696.1|69
1718980800000|2024-06-21 14:40:00|3703.6|3697.6|3699.1|3693.1|3704.1|3698.1|3699.1|3693.1|77
1718981100000|2024-06-21 14:45:00|3698.1|3692.1|3700.1|3694.1|3701.1|3695.1|3698.1|3692.1|95
1718981400000|2024-06-21 14:50:00|3699.6|3693.6|3698.1|3692.1|3700.6|3694.6|3697.1|3691.1|69
1718981700000|2024-06-21 14:55:00|3697.6|3691.6|3698.1|3692.1|3699.1|3693.1|3696.1|3690.1|165
1718982000000|2024-06-21 15:00:00|3697.6|3691.6|3695.1|3689.1|3698.1|3692.1|3694.1|3688.1|73
1718982300000|2024-06-21 15:05:00|3695.6|3689.6|3694.1|3688.1|3696.1|3690.1|3693.6|3687.6|111
1718982600000|2024-06-21 15:10:00|3693.6|3687.6|3693.1|3687.1|3694.1|3688.1|3692.6|3686.6|71
1718982900000|2024-06-21 15:15:00|3692.6|3686.6|3693.1|3687.1|3694.1|3688.1|3689.1|3683.1|118
1718983200000|2024-06-21 15:20:00|3692.6|3686.6|3692.1|3686.1|3694.1|3688.1|3691.1|3685.1|84
1718983500000|2024-06-21 15:25:00|3693.1|3687.1|3696.1|3690.1|3696.1|3690.1|3692.6|3686.6|97
1718983800000|2024-06-21 15:30:00|3695.6|3689.6|3693.1|3687.1|3696.1|3690.1|3693.1|3687.1|71
1718984100000|2024-06-21 15:35:00|3693.6|3687.6|3693.1|3687.1|3695.1|3689.1|3693.1|3687.1|76
1718984400000|2024-06-21 15:40:00|3694.1|3688.1|3695.1|3689.1|3695.6|3689.6|3693.1|3687.1|71
1718984700000|2024-06-21 15:45:00|3695.6|3689.6|3696.1|3690.1|3696.6|3690.6|3695.1|3689.1|29
1718985000000|2024-06-21 15:50:00|3695.6|3689.6|3700.1|3694.1|3700.1|3694.1|3695.6|3689.6|64
1718985300000|2024-06-21 15:55:00|3701.1|3695.1|3704.1|3698.1|3704.1|3698.1|3700.1|3694.1|62
1718985600000|2024-06-21 16:00:00|3703.6|3697.6|3704.1|3698.1|3705.1|3699.1|3701.6|3695.6|192
1718985900000|2024-06-21 16:05:00|3703.1|3697.1|3704.1|3698.1|3706.1|3700.1|3703.1|3697.1|74
1718986200000|2024-06-21 16:10:00|3704.6|3698.6|3705.6|3699.6|3707.1|3701.1|3704.1|3698.1|47
1718986500000|2024-06-21 16:15:00|3706.1|3700.1|3706.1|3700.1|3707.1|3701.1|3705.1|3699.1|14
1718986800000|2024-06-21 16:20:00|3707.1|3701.1|3705.1|3699.1|3708.1|3702.1|3705.1|3699.1|20
1718987100000|2024-06-21 16:25:00|3704.6|3698.6|3705.1|3699.1|3706.1|3700.1|3704.1|3698.1|76
1718987400000|2024-06-21 16:30:00|3704.6|3698.6|3704.1|3698.1|3706.1|3700.1|3704.1|3698.1|36
1718987700000|2024-06-21 16:35:00|3703.6|3697.6|3703.1|3697.1|3704.1|3698.1|3703.1|3697.1|32
1718988000000|2024-06-21 16:40:00|3702.6|3696.6|3703.1|3697.1|3703.1|3697.1|3702.1|3696.1|12
1718988300000|2024-06-21 16:45:00|3702.6|3696.6|3700.1|3694.1|3702.6|3696.6|3700.1|3694.1|52
1718988600000|2024-06-21 16:50:00|3701.1|3695.1|3699.1|3693.1|3701.1|3695.1|3698.1|3692.1|40
1718988900000|2024-06-21 16:55:00|3700.1|3694.1|3697.1|3691.1|3700.1|3694.1|3697.1|3691.1|81
1718989200000|2024-06-21 17:00:00|3697.6|3691.6|3695.1|3689.1|3698.1|3692.1|3695.1|3689.1|52
1718989500000|2024-06-21 17:05:00|3695.6|3689.6|3694.1|3688.1|3696.1|3690.1|3694.1|3688.1|45
1718989800000|2024-06-21 17:10:00|3695.1|3689.1|3692.1|3686.1|3695.1|3689.1|3692.1|3686.1|100
1718990100000|2024-06-21 17:15:00|3692.6|3686.6|3691.1|3685.1|3693.1|3687.1|3691.1|3685.1|93
1718990400000|2024-06-21 17:20:00|3690.6|3684.6|3689.1|3683.1|3691.1|3685.1|3689.1|3683.1|31
1718990700000|2024-06-21 17:25:00|3690.1|3684.1|3690.1|3684.1|3691.1|3685.1|3688.6|3682.6|92
1718991000000|2024-06-21 17:30:00|3689.6|3683.6|3688.6|3682.6|3690.1|3684.1|3688.1|3682.1|118
1718991300000|2024-06-21 17:35:00|3689.1|3683.1|3691.1|3685.1|3691.1|3685.1|3688.1|3682.1|15
1718991600000|2024-06-21 17:40:00|3691.6|3685.6|3690.6|3684.6|3691.6|3685.6|3690.1|3684.1|26
1718991900000|2024-06-21 17:45:00|3690.1|3684.1|3692.1|3686.1|3693.1|3687.1|3690.1|3684.1|30
1718992200000|2024-06-21 17:50:00|3692.6|3686.6|3691.1|3685.1|3693.1|3687.1|3691.1|3685.1|12
1718992500000|2024-06-21 17:55:00|3690.6|3684.6|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|2
1718992800000|2024-06-21 18:00:00|3689.1|3683.1|3689.1|3683.1|3690.1|3684.1|3689.1|3683.1|26
1718993100000|2024-06-21 18:05:00|3688.6|3682.6|3690.1|3684.1|3690.1|3684.1|3688.6|3682.6|9
1718993400000|2024-06-21 18:10:00|3690.6|3684.6|3690.1|3684.1|3690.6|3684.6|3690.1|3684.1|8
1718993700000|2024-06-21 18:15:00|3690.6|3684.6|3691.1|3685.1|3691.1|3685.1|3690.1|3684.1|7
1718994000000|2024-06-21 18:20:00|3691.6|3685.6|3692.6|3686.6|3693.1|3687.1|3691.6|3685.6|5
1718994300000|2024-06-21 18:25:00|3693.1|3687.1|3693.1|3687.1|3696.1|3690.1|3693.1|3687.1|34
1718994600000|2024-06-21 18:30:00|3693.6|3687.6|3693.1|3687.1|3694.1|3688.1|3692.6|3686.6|37
1718994900000|2024-06-21 18:35:00|3692.1|3686.1|3692.1|3686.1|3693.1|3687.1|3691.1|3685.1|48
1718995200000|2024-06-21 18:40:00|3691.6|3685.6|3693.1|3687.1|3693.1|3687.1|3691.1|3685.1|29
1718995500000|2024-06-21 18:45:00|3694.1|3688.1|3693.1|3687.1|3694.1|3688.1|3693.1|3687.1|23
1718995800000|2024-06-21 18:50:00|3692.6|3686.6|3694.1|3688.1|3694.6|3688.6|3692.1|3686.1|81
1718996100000|2024-06-21 18:55:00|3693.6|3687.6|3696.7|3687.7|3696.7|3689.1|3693.1|3687.1|34
1718996400000|2024-06-21 19:00:00|3696.1|3687.1|3695.9|3686.9|3696.3|3687.3|3695.5|3686.5|0
1718996700000|2024-06-21 19:05:00|3696|3687|3694.5|3685.5|3696.2|3687.2|3694.5|3685.5|0
1718997000000|2024-06-21 19:10:00|3694.6|3685.6|3692.2|3683.2|3694.8|3685.8|3692.2|3683.2|0
1718997300000|2024-06-21 19:15:00|3692.3|3683.3|3692.4|3683.4|3693.2|3684.2|3692.3|3683.3|0
1718997600000|2024-06-21 19:20:00|3692.3|3683.3|3695.4|3686.4|3695.5|3686.5|3692.1|3683.1|0
1718997900000|2024-06-21 19:25:00|3695.3|3686.3|3696.8|3687.8|3697|3688|3695.2|3686.2|0
1718998200000|2024-06-21 19:30:00|3696.7|3687.7|3695.8|3686.8|3696.9|3687.9|3695.5|3686.5|0
1718998500000|2024-06-21 19:35:00|3695.9|3686.9|3695.9|3686.9|3696.8|3687.8|3695.8|3686.8|0
1718998800000|2024-06-21 19:40:00|3695.8|3686.8|3695.3|3686.3|3696.5|3687.5|3695.3|3686.3|0
1718999100000|2024-06-21 19:45:00|3695.2|3686.2|3692.4|3683.4|3695.3|3686.3|3692.4|3683.4|0
1718999400000|2024-06-21 19:50:00|3692.5|3683.5|3695.2|3686.2|3695.6|3686.6|3691.4|3682.4|0
1718999700000|2024-06-21 19:55:00|3695.1|3686.1|3692.2|3683.2|3695.2|3686.2|3691.1|3682.1|0
1719000000000|2024-06-21 20:00:00|3692|3683|3693.5|3684.5|3694.4|3685.4|3691.6|3682.6|0
1719000300000|2024-06-21 20:05:00|3693.6|3684.6|3691.3|3682.3|3694.5|3685.5|3691.3|3682.3|0
1719000600000|2024-06-21 20:10:00|3691.4|3682.4|3690.6|3681.6|3693.7|3684.7|3690.4|3681.4|0
1719000900000|2024-06-21 20:15:00|3690.4|3681.4|3690.4|3681.4|3690.6|3681.6|3690.2|3681.2|0
1719001200000|2024-06-21 20:20:00|3690.5|3681.5|3689.8|3680.8|3690.5|3681.5|3689.6|3680.6|0
1719001500000|2024-06-21 20:25:00|3690|3681|3690|3681|3690.3|3681.3|3689.6|3680.6|0
1719001800000|2024-06-21 20:30:00|3690.1|3681.1|3690|3681|3690.4|3681.4|3689.9|3680.9|0
1719002100000|2024-06-21 20:35:00|3689.9|3680.9|3690|3681|3690.3|3681.3|3689.8|3680.8|0
1719002400000|2024-06-21 20:40:00|3690.1|3681.1|3688.8|3679.8|3690.4|3681.4|3688.8|3679.8|0
1719002700000|2024-06-21 20:45:00|3688.9|3679.9|3688.6|3679.6|3689.2|3680.2|3688.6|3679.6|0
1719003000000|2024-06-21 20:50:00|3688.5|3679.5|3687.8|3678.8|3688.8|3679.8|3687.6|3678.6|0
1719003300000|2024-06-21 20:55:00|3687.6|3678.6|3688.2|3679.2|3688.4|3679.4|3687.6|3678.6|0
1719180000000|2024-06-23 22:00:00|3689|3680|3688.8|3679.8|3689.3|3680.3|3688.8|3679.8|0
1719180300000|2024-06-23 22:05:00|3688.9|3679.9|3688.8|3679.8|3689.2|3680.2|3688.4|3679.4|0
1719180600000|2024-06-23 22:10:00|3688.9|3679.9|3689.4|3680.4|3689.5|3680.5|3688.9|3679.9|0
1719180900000|2024-06-23 22:15:00|3689.3|3680.3|3689.6|3680.6|3689.6|3680.6|3689|3680|0
1719181200000|2024-06-23 22:20:00|3689.5|3680.5|3689.4|3680.4|3689.6|3680.6|3689.3|3680.3|0
1719181500000|2024-06-23 22:25:00|3689.3|3680.3|3689.2|3680.2|3689.4|3680.4|3689|3680|0
1719181800000|2024-06-23 22:30:00|3689.3|3680.3|3689.4|3680.4|3689.4|3680.4|3689.3|3680.3|0
1719182100000|2024-06-23 22:35:00|3689.3|3680.3|3689.4|3680.4|3689.6|3680.6|3689.3|3680.3|0
1719182400000|2024-06-23 22:40:00|3689.3|3680.3|3689.3|3680.3|3689.3|3680.3|3689.2|3680.2|0
1719182700000|2024-06-23 22:45:00|3689.2|3680.2|3689.2|3680.2|3689.2|3680.2|3688.9|3679.9|0
1719183000000|2024-06-23 22:50:00|3689.1|3680.1|3688.9|3679.9|3689.1|3680.1|3688.8|3679.8|0
1719183300000|2024-06-23 22:55:00|3689|3680|3689|3680|3689.2|3680.2|3688.9|3679.9|0
1719183600000|2024-06-23 23:00:00|3693.8|3684.8|3694.7|3685.7|3694.8|3685.8|3693.8|3684.8|0
1719183900000|2024-06-23 23:05:00|3694.6|3685.6|3694.6|3685.6|3694.7|3685.7|3694.4|3685.4|0
1719184200000|2024-06-23 23:10:00|3694.7|3685.7|3694.7|3685.7|3694.7|3685.7|3694.5|3685.5|0
1719184500000|2024-06-23 23:15:00|3689.4|3680.4|3689.4|3680.4|3689.5|3680.5|3689.2|3680.2|0
1719184800000|2024-06-23 23:20:00|3689.2|3680.2|3689.6|3680.6|3689.6|3680.6|3689.2|3680.2|0
1719185100000|2024-06-23 23:25:00|3689.5|3680.5|3689.5|3680.5|3689.6|3680.6|3689.4|3680.4|0
1719185400000|2024-06-23 23:30:00|3689.4|3680.4|3689.1|3680.1|3689.4|3680.4|3689.1|3680.1|0
1719185700000|2024-06-23 23:35:00|3689.2|3680.2|3689.4|3680.4|3689.4|3680.4|3689.1|3680.1|0
1719186000000|2024-06-23 23:40:00|3689.2|3680.2|3688.4|3679.4|3689.4|3680.4|3688.3|3679.3|0
1719186300000|2024-06-23 23:45:00|3693.7|3684.7|3693.5|3684.5|3693.9|3684.9|3693.4|3684.4|0
1719186600000|2024-06-23 23:50:00|3693.6|3684.6|3693.4|3684.4|3693.6|3684.6|3693.2|3684.2|0
1719186900000|2024-06-23 23:55:00|3693.3|3684.3|3693.5|3684.5|3693.5|3684.5|3693.2|3684.2|0
1719187200000|2024-06-24 00:00:00|3688.1|3679.1|3688.1|3679.1|3688.2|3679.2|3687.6|3678.6|0
1719187500000|2024-06-24 00:05:00|3688|3679|3688|3679|3688|3679|3687.6|3678.6|0
1719187800000|2024-06-24 00:10:00|3687.9|3678.9|3687.8|3678.8|3688.2|3679.2|3687.8|3678.8|0
1719188100000|2024-06-24 00:15:00|3687.7|3678.7|3688.5|3679.5|3688.7|3679.7|3687.7|3678.7|0
1719188400000|2024-06-24 00:20:00|3688.6|3679.6|3688.7|3679.7|3688.8|3679.8|3688.2|3679.2|0
1719188700000|2024-06-24 00:25:00|3688.5|3679.5|3689|3680|3689|3680|3688.5|3679.5|0
1719189000000|2024-06-24 00:30:00|3689.1|3680.1|3689.3|3680.3|3689.5|3680.5|3688.8|3679.8|0
1719189300000|2024-06-24 00:35:00|3689.4|3680.4|3688.7|3679.7|3689.5|3680.5|3688.7|3679.7|0
1719189600000|2024-06-24 00:40:00|3688.6|3679.6|3688.6|3679.6|3688.6|3679.6|3688.6|3679.6|0
1719189900000|2024-06-24 00:45:00|3688.5|3679.5|3688.3|3679.3|3688.5|3679.5|3688.3|3679.3|0
1719190200000|2024-06-24 00:50:00|3688.2|3679.2|3688.5|3679.5|3688.5|3679.5|3688|3679|0
1719190500000|2024-06-24 00:55:00|3688.4|3679.4|3687.7|3678.7|3688.5|3679.5|3687.5|3678.5|0
1719190800000|2024-06-24 01:00:00|3687.8|3678.8|3687.4|3678.4|3687.9|3678.9|3687.4|3678.4|0
1719191100000|2024-06-24 01:05:00|3687.2|3678.2|3691.1|3682.1|3692|3683|3687|3678|0
1719191400000|2024-06-24 01:10:00|3691.2|3682.2|3686.2|3677.2|3691.2|3682.2|3686|3677|0
1719191700000|2024-06-24 01:15:00|3685.4|3676.4|3672.1|3668.1|3691.6|3687.6|3667.1|3663.1|7849
1719192000000|2024-06-24 01:20:00|3672.6|3668.6|3676.6|3672.6|3681.1|3677.1|3670.1|3666.1|1089
1719192300000|2024-06-24 01:25:00|3677.1|3673.1|3678.6|3674.6|3680.6|3676.6|3674.6|3670.6|948
1719192600000|2024-06-24 01:30:00|3679.1|3675.1|3667.6|3663.6|3683.6|3679.6|3664.6|3660.6|3888
1719192900000|2024-06-24 01:35:00|3666.6|3662.6|3668.6|3664.6|3674.6|3670.6|3663.1|3659.1|2684
1719193200000|2024-06-24 01:40:00|3668.1|3664.1|3669.6|3665.6|3680.6|3676.6|3667.6|3663.6|1258
1719193500000|2024-06-24 01:45:00|3670.6|3666.6|3658.6|3654.6|3671.6|3667.6|3655.6|3651.6|2082
1719193800000|2024-06-24 01:50:00|3658.1|3654.1|3665.6|3661.6|3670.6|3666.6|3657.6|3653.6|1452
1719194100000|2024-06-24 01:55:00|3666.6|3662.6|3678.6|3674.6|3678.6|3674.6|3663.6|3659.6|1116
1719194400000|2024-06-24 02:00:00|3679.1|3675.1|3672.6|3668.6|3680.6|3676.6|3668.1|3664.1|1064
1719194700000|2024-06-24 02:05:00|3671.6|3667.6|3668.1|3664.1|3675.1|3671.1|3666.6|3662.6|1033
1719195000000|2024-06-24 02:10:00|3667.6|3663.6|3667.6|3663.6|3672.6|3668.6|3665.6|3661.6|993
1719195300000|2024-06-24 02:15:00|3666.6|3662.6|3666.1|3662.1|3674.6|3670.6|3664.6|3660.6|4639
1719195600000|2024-06-24 02:20:00|3666.6|3662.6|3667.6|3663.6|3674.6|3670.6|3665.1|3661.1|8844
1719195900000|2024-06-24 02:25:00|3668.1|3664.1|3667.6|3663.6|3672.1|3668.1|3666.6|3662.6|735
1719196200000|2024-06-24 02:30:00|3667.1|3663.1|3661.6|3657.6|3670.6|3666.6|3659.6|3655.6|1349
1719196500000|2024-06-24 02:35:00|3662.1|3658.1|3652.6|3648.6|3662.1|3658.1|3652.1|3648.1|1472
1719196800000|2024-06-24 02:40:00|3651.6|3647.6|3655.6|3651.6|3657.6|3653.6|3649.6|3645.6|3582
1719197100000|2024-06-24 02:45:00|3655.1|3651.1|3637.6|3633.6|3655.6|3651.6|3637.1|3633.1|1592
1719197400000|2024-06-24 02:50:00|3636.6|3632.6|3643.6|3639.6|3644.6|3640.6|3636.6|3632.6|1609
1719197700000|2024-06-24 02:55:00|3644.1|3640.1|3643.6|3639.6|3648.6|3644.6|3640.6|3636.6|2260
1719198000000|2024-06-24 03:00:00|3643.1|3639.1|3638.6|3634.6|3645.6|3641.6|3637.6|3633.6|2614
1719198300000|2024-06-24 03:05:00|3639.1|3635.1|3632.6|3628.6|3639.6|3635.6|3632.6|3628.6|2937
1719198600000|2024-06-24 03:10:00|3631.6|3627.6|3635.6|3631.6|3638.1|3634.1|3631.6|3627.6|795
1719198900000|2024-06-24 03:15:00|3635.1|3631.1|3629.6|3625.6|3635.6|3631.6|3628.6|3624.6|863
1719199200000|2024-06-24 03:20:00|3629.1|3625.1|3634.6|3630.6|3635.6|3631.6|3626.6|3622.6|859
1719199500000|2024-06-24 03:25:00|3634.1|3630.1|3644.1|3640.1|3644.6|3640.6|3634.1|3630.1|3809
1719199800000|2024-06-24 03:30:00|3643.6|3639.6|3641.6|3637.6|3647.6|3643.6|3640.6|3636.6|374
1719200100000|2024-06-24 03:35:00|3642.1|3638.1|3644.1|3640.1|3644.6|3640.6|3640.6|3636.6|218
1719200400000|2024-06-24 03:40:00|3644.6|3640.6|3644.1|3640.1|3646.6|3642.6|3643.6|3639.6|218
1719200700000|2024-06-24 03:45:00|3643.6|3639.6|3640.1|3636.1|3644.6|3640.6|3639.6|3635.6|813
1719201000000|2024-06-24 03:50:00|3640.6|3636.6|3639.6|3635.6|3640.6|3636.6|3638.6|3634.6|230
1719201300000|2024-06-24 03:55:00|3640.1|3636.1|3640.1|3636.1|3642.6|3638.6|3639.6|3635.6|748
1719201600000|2024-06-24 04:00:00|3642.6|3633.6|3642.5|3633.5|3642.9|3633.9|3642.2|3633.2|0
1719201900000|2024-06-24 04:05:00|3642.7|3633.7|3642.6|3633.6|3642.7|3633.7|3642.4|3633.4|0
1719202200000|2024-06-24 04:10:00|3642.7|3633.7|3642.7|3633.7|3642.8|3633.8|3642.4|3633.4|0
1719202500000|2024-06-24 04:15:00|3642.8|3633.8|3642.4|3633.4|3642.9|3633.9|3642.4|3633.4|0
1719202800000|2024-06-24 04:20:00|3642.3|3633.3|3642.4|3633.4|3642.6|3633.6|3642.1|3633.1|0
1719203100000|2024-06-24 04:25:00|3642.3|3633.3|3642.8|3633.8|3642.8|3633.8|3642.2|3633.2|0
1719203400000|2024-06-24 04:30:00|3642.7|3633.7|3642.9|3633.9|3643|3634|3642.7|3633.7|0
1719203700000|2024-06-24 04:35:00|3643|3634|3642.9|3633.9|3643|3634|3642.5|3633.5|0
1719204000000|2024-06-24 04:40:00|3643|3634|3643.3|3634.3|3644.2|3635.2|3642.9|3633.9|0
1719204300000|2024-06-24 04:45:00|3643.2|3634.2|3643.6|3634.6|3643.8|3634.8|3643.2|3634.2|0
1719204600000|2024-06-24 04:50:00|3643.5|3634.5|3643.6|3634.6|3643.9|3634.9|3643.5|3634.5|0
1719204900000|2024-06-24 04:55:00|3643.7|3634.7|3643.7|3634.7|3643.8|3634.8|3643.5|3634.5|0
1719205200000|2024-06-24 05:00:00|3644.4|3635.4|3647.6|3643.6|3647.6|3643.6|3637.6|3633.6|1387
1719205500000|2024-06-24 05:05:00|3647.1|3643.1|3649.6|3645.6|3649.6|3645.6|3644.6|3640.6|446
1719205800000|2024-06-24 05:10:00|3650.6|3646.6|3653.6|3649.6|3658.6|3654.6|3650.1|3646.1|626
1719206100000|2024-06-24 05:15:00|3654.1|3650.1|3653.6|3649.6|3658.1|3654.1|3652.6|3648.6|551
1719206400000|2024-06-24 05:20:00|3653.1|3649.1|3647.6|3643.6|3653.1|3649.1|3646.6|3642.6|437
1719206700000|2024-06-24 05:25:00|3647.1|3643.1|3648.1|3644.1|3651.6|3647.6|3646.6|3642.6|452
1719207000000|2024-06-24 05:30:00|3648.6|3644.6|3641.6|3637.6|3650.6|3646.6|3640.6|3636.6|1151
1719207300000|2024-06-24 05:35:00|3642.6|3638.6|3638.6|3634.6|3642.6|3638.6|3637.6|3633.6|11587
1719207600000|2024-06-24 05:40:00|3639.1|3635.1|3639.6|3635.6|3645.6|3641.6|3638.6|3634.6|501
1719207900000|2024-06-24 05:45:00|3639.1|3635.1|3645.6|3641.6|3646.6|3642.6|3638.6|3634.6|498
1719208200000|2024-06-24 05:50:00|3646.1|3642.1|3642.6|3638.6|3646.6|3642.6|3641.6|3637.6|360
1719208500000|2024-06-24 05:55:00|3642.1|3638.1|3640.6|3636.6|3643.6|3639.6|3638.6|3634.6|350
1719208800000|2024-06-24 06:00:00|3641.6|3637.6|3641.6|3637.6|3645.6|3641.6|3638.6|3634.6|578
1719209100000|2024-06-24 06:05:00|3640.6|3636.6|3643.6|3639.6|3647.6|3643.6|3639.6|3635.6|585
1719209400000|2024-06-24 06:10:00|3644.1|3640.1|3639.1|3635.1|3644.1|3640.1|3637.6|3633.6|697
1719209700000|2024-06-24 06:15:00|3638.6|3634.6|3644.1|3640.1|3647.6|3643.6|3638.6|3634.6|596
1719210000000|2024-06-24 06:20:00|3644.6|3640.6|3643.1|3639.1|3647.6|3643.6|3642.6|3638.6|658
1719210300000|2024-06-24 06:25:00|3643.6|3639.6|3642.1|3638.1|3644.6|3640.6|3641.6|3637.6|488
1719210600000|2024-06-24 06:30:00|3641.6|3637.6|3640.6|3636.6|3645.6|3641.6|3638.6|3634.6|3006
1719210900000|2024-06-24 06:35:00|3641.6|3637.6|3639.6|3635.6|3642.6|3638.6|3638.6|3634.6|984
1719211200000|2024-06-24 06:40:00|3640.1|3636.1|3632.6|3628.6|3641.6|3637.6|3632.6|3628.6|1306
1719211500000|2024-06-24 06:45:00|3633.1|3629.1|3632.6|3628.6|3634.6|3630.6|3630.6|3626.6|932
1719211800000|2024-06-24 06:50:00|3633.6|3629.6|3631.6|3627.6|3633.6|3629.6|3629.6|3625.6|839
1719212100000|2024-06-24 06:55:00|3630.6|3626.6|3631.6|3627.6|3631.6|3627.6|3629.6|3625.6|760
1719212400000|2024-06-24 07:00:00|3632.1|3628.1|3635.6|3631.6|3637.6|3633.6|3631.6|3627.6|1016
1719212700000|2024-06-24 07:05:00|3635.1|3631.1|3636.6|3632.6|3636.6|3632.6|3634.6|3630.6|862
1719213000000|2024-06-24 07:10:00|3636.1|3632.1|3636.6|3632.6|3637.6|3633.6|3634.6|3630.6|542
1719213300000|2024-06-24 07:15:00|3637.1|3633.1|3635.1|3631.1|3637.1|3633.1|3634.1|3630.1|598
1719213600000|2024-06-24 07:20:00|3635.6|3631.6|3641.6|3637.6|3641.6|3637.6|3634.1|3630.1|702
1719213900000|2024-06-24 07:25:00|3642.1|3638.1|3643.1|3639.1|3643.6|3639.6|3641.6|3637.6|1529
1719214200000|2024-06-24 07:30:00|3642.6|3638.6|3651.6|3647.6|3653.6|3649.6|3642.6|3638.6|1184
1719214500000|2024-06-24 07:35:00|3652.6|3648.6|3657.6|3653.6|3659.6|3655.6|3649.6|3645.6|2058
1719214800000|2024-06-24 07:40:00|3656.6|3652.6|3657.6|3653.6|3664.6|3660.6|3653.6|3649.6|19235
1719215100000|2024-06-24 07:45:00|3658.6|3654.6|3674.6|3670.6|3674.6|3670.6|3658.1|3654.1|2149
1719215400000|2024-06-24 07:50:00|3673.6|3669.6|3681.6|3677.6|3681.6|3677.6|3673.6|3669.6|1780
1719215700000|2024-06-24 07:55:00|3681.1|3677.1|3681.6|3677.6|3684.6|3680.6|3680.6|3676.6|1561
1719216000000|2024-06-24 08:00:00|3681.1|3677.1|3681.6|3677.6|3688.6|3684.6|3679.6|3675.6|1812
1719216300000|2024-06-24 08:05:00|3681.1|3677.1|3681.6|3677.6|3684.6|3680.6|3678.6|3674.6|2061
1719216600000|2024-06-24 08:10:00|3682.1|3678.1|3680.6|3676.6|3687.6|3683.6|3680.6|3676.6|2038
1719216900000|2024-06-24 08:15:00|3681.1|3677.1|3682.1|3678.1|3685.6|3681.6|3680.6|3676.6|1999
1719217200000|2024-06-24 08:20:00|3682.6|3678.6|3685.6|3681.6|3686.6|3682.6|3681.6|3677.6|406
1719217500000|2024-06-24 08:25:00|3686.1|3682.1|3686.1|3682.1|3686.6|3682.6|3683.1|3679.1|4310
1719217800000|2024-06-24 08:30:00|3688.1|3679.1|3686.7|3677.7|3688.1|3679.1|3686.6|3677.6|1
1719218100000|2024-06-24 08:35:00|3686.6|3677.6|3687.1|3678.1|3687.1|3678.1|3686.5|3677.5|0
1719218400000|2024-06-24 08:40:00|3687.2|3678.2|3687.6|3678.6|3687.9|3678.9|3686.8|3677.8|0
1719218700000|2024-06-24 08:45:00|3687.7|3678.7|3687.7|3678.7|3688.2|3679.2|3687.3|3678.3|0
1719219000000|2024-06-24 08:50:00|3687.6|3678.6|3686.1|3677.1|3687.9|3678.9|3686.1|3677.1|0
1719219300000|2024-06-24 08:55:00|3686.3|3677.3|3686.5|3677.5|3687.1|3678.1|3686.3|3677.3|0
1719219600000|2024-06-24 09:00:00|3686.6|3677.6|3686.6|3677.6|3687.3|3678.3|3686.2|3677.2|0
1719219900000|2024-06-24 09:05:00|3686.7|3677.7|3686.8|3677.8|3687.5|3678.5|3686.6|3677.6|0
1719220200000|2024-06-24 09:10:00|3686.9|3677.9|3686.2|3677.2|3687|3678|3686.2|3677.2|0
1719220500000|2024-06-24 09:15:00|3686.1|3677.1|3686.1|3678.1|3687.1|3680.1|3682.1|3675.1|400
1719220800000|2024-06-24 09:20:00|3685.1|3679.1|3686.1|3679.1|3686.1|3679.1|3682.1|3675.1|835
1719221100000|2024-06-24 09:25:00|3687.1|3680.1|3681.1|3674.1|3687.1|3680.1|3680.1|3673.1|50
1719221400000|2024-06-24 09:30:00|3680.1|3673.1|3678.1|3671.1|3681.1|3674.1|3678.1|3671.1|12
1719221700000|2024-06-24 09:35:00|3679.1|3672.1|3681.1|3674.1|3682.1|3674.1|3678.1|3671.1|19
1719222000000|2024-06-24 09:40:00|3680.1|3673.1|3679.1|3672.1|3683.1|3675.1|3679.1|3671.1|84
1719222300000|2024-06-24 09:45:00|3678.1|3671.1|3676.1|3668.1|3679.1|3671.1|3675.1|3668.1|107
1719222600000|2024-06-24 09:50:00|3675.1|3667.1|3674.1|3666.1|3676.1|3669.1|3674.1|3666.1|8
1719222900000|2024-06-24 09:55:00|3675.1|3667.1|3676.1|3669.1|3677.1|3670.1|3675.1|3667.1|10
1719223200000|2024-06-24 10:00:00|3677.1|3670.1|3678.1|3671.1|3679.1|3671.1|3676.1|3669.1|10
1719223500000|2024-06-24 10:05:00|3679.1|3672.1|3678.1|3671.1|3680.1|3673.1|3678.1|3671.1|8
1719223800000|2024-06-24 10:10:00|3677.1|3670.1|3675.1|3668.1|3678.1|3670.1|3674.1|3667.1|189
1719224100000|2024-06-24 10:15:00|3676.1|3669.1|3676.1|3668.1|3676.1|3669.1|3674.1|3667.1|68
1719224400000|2024-06-24 10:20:00|3675.1|3667.1|3675.1|3668.1|3676.1|3668.1|3674.1|3667.1|5
1719224700000|2024-06-24 10:25:00|3676.1|3667.1|3676.1|3669.1|3676.1|3669.1|3674.1|3667.1|1
1719225000000|2024-06-24 10:30:00|3677.1|3668.1|3675.1|3668.1|3677.1|3669.1|3674.1|3667.1|15
1719225300000|2024-06-24 10:35:00|3676.1|3669.1|3679.1|3671.1|3685.1|3678.1|3676.1|3669.1|93
1719225600000|2024-06-24 10:40:00|3680.1|3672.1|3679.1|3672.1|3680.1|3673.1|3678.1|3671.1|7
1719225900000|2024-06-24 10:45:00|3680.1|3673.1|3680.1|3672.1|3681.1|3674.1|3679.1|3672.1|8
1719226200000|2024-06-24 10:50:00|3679.1|3673.1|3682.1|3675.1|3682.1|3675.1|3679.1|3671.1|19
1719226500000|2024-06-24 10:55:00|3683.1|3676.1|3683.1|3676.1|3685.1|3678.1|3682.1|3676.1|49
1719226800000|2024-06-24 11:00:00|3682.1|3675.1|3685.1|3677.1|3686.1|3679.1|3682.1|3675.1|37
1719227100000|2024-06-24 11:05:00|3684.1|3678.1|3685.1|3677.1|3686.1|3679.1|3684.1|3677.1|16
1719227400000|2024-06-24 11:10:00|3684.1|3678.1|3684.1|3677.1|3685.1|3678.1|3683.1|3676.1|4
1719227700000|2024-06-24 11:15:00|3685.1|3678.1|3684.1|3677.1|3685.1|3678.1|3682.1|3675.1|36
1719228000000|2024-06-24 11:20:00|3685.1|3676.1|3684.1|3676.1|3685.1|3678.1|3683.1|3676.1|3
1719228300000|2024-06-24 11:25:00|3683.1|3677.1|3684.1|3677.1|3685.1|3677.1|3683.1|3676.1|14
1719228600000|2024-06-24 11:30:00|3683.1|3676.1|3682.1|3675.1|3683.1|3676.1|3682.1|3674.1|6
1719228900000|2024-06-24 11:35:00|3683.1|3674.1|3684.1|3676.1|3684.1|3677.1|3682.1|3674.1|21
1719229200000|2024-06-24 11:40:00|3683.1|3677.1|3683.1|3676.1|3684.1|3677.1|3683.1|3675.1|1
1719229500000|2024-06-24 11:45:00|3684.1|3677.1|3685.1|3678.1|3685.1|3678.1|3683.1|3677.1|7
1719229800000|2024-06-24 11:50:00|3686.1|3679.1|3684.1|3676.1|3686.1|3679.1|3683.1|3676.1|13
1719230100000|2024-06-24 11:55:00|3683.1|3677.1|3684.1|3677.1|3684.1|3677.1|3683.1|3676.1|13
1719230400000|2024-06-24 12:00:00|3683.1|3676.1|3682.1|3674.1|3684.1|3677.1|3682.1|3674.1|19
1719230700000|2024-06-24 12:05:00|3681.1|3675.1|3681.1|3674.1|3682.1|3675.1|3681.1|3674.1|2
1719231000000|2024-06-24 12:10:00|3682.1|3675.1|3682.1|3675.1|3683.1|3676.1|3681.1|3674.1|11
1719231300000|2024-06-24 12:15:00|3683.1|3676.1|3684.1|3677.1|3685.1|3677.1|3682.1|3675.1|53
1719231600000|2024-06-24 12:20:00|3685.1|3678.1|3689.1|3682.1|3689.1|3682.1|3684.1|3678.1|34
1719231900000|2024-06-24 12:25:00|3690.1|3683.1|3690.1|3682.1|3690.1|3683.1|3688.1|3681.1|21
1719232200000|2024-06-24 12:30:00|3689.1|3683.1|3690.1|3682.1|3690.1|3683.1|3689.1|3681.1|0
1719232500000|2024-06-24 12:35:00|3689.1|3681.1|3689.1|3682.1|3690.1|3683.1|3688.1|3681.1|27
1719232800000|2024-06-24 12:40:00|3690.1|3681.1|3686.1|3679.1|3690.1|3682.1|3686.1|3679.1|37
1719233100000|2024-06-24 12:45:00|3687.1|3680.1|3688.1|3680.1|3690.1|3683.1|3687.1|3679.1|25
1719233400000|2024-06-24 12:50:00|3687.1|3679.1|3690.1|3683.1|3690.1|3683.1|3686.1|3679.1|27
1719233700000|2024-06-24 12:55:00|3691.1|3684.1|3691.1|3683.1|3691.1|3684.1|3690.1|3683.1|38
1719234000000|2024-06-24 13:00:00|3692.1|3684.1|3693.1|3685.1|3693.1|3686.1|3692.1|3684.1|38
1719234300000|2024-06-24 13:05:00|3692.1|3686.1|3692.1|3685.1|3693.1|3686.1|3691.1|3684.1|12
1719234600000|2024-06-24 13:10:00|3691.1|3684.1|3693.1|3686.1|3694.1|3687.1|3691.1|3684.1|28
1719234900000|2024-06-24 13:15:00|3694.1|3687.1|3694.1|3687.1|3696.1|3689.1|3694.1|3687.1|116
1719235200000|2024-06-24 13:20:00|3693.1|3686.1|3692.1|3685.1|3694.1|3687.1|3692.1|3685.1|26
1719235500000|2024-06-24 13:25:00|3693.1|3686.1|3696.1|3689.1|3697.1|3690.1|3692.1|3685.1|45
1719235800000|2024-06-24 13:30:00|3697.1|3690.1|3709.1|3702.1|3713.1|3706.1|3697.1|3689.1|968
1719236100000|2024-06-24 13:35:00|3710.1|3703.1|3706.1|3699.1|3719.1|3712.1|3705.1|3698.1|539
1719236400000|2024-06-24 13:40:00|3705.1|3698.1|3703.1|3696.1|3706.1|3699.1|3699.1|3692.1|282
1719236700000|2024-06-24 13:45:00|3704.1|3695.1|3717.1|3709.1|3717.1|3710.1|3702.1|3695.1|158
1719237000000|2024-06-24 13:50:00|3718.1|3710.1|3726.1|3719.1|3727.1|3719.1|3714.1|3706.1|469
1719237300000|2024-06-24 13:55:00|3727.1|3720.1|3730.6|3724.6|3732.1|3725.6|3724.1|3717.1|375
1719237600000|2024-06-24 14:00:00|3731.1|3725.1|3731.6|3725.6|3735.6|3729.6|3730.1|3724.1|348
1719237900000|2024-06-24 14:05:00|3731.1|3725.1|3736.6|3730.6|3736.6|3730.6|3730.6|3724.6|222
1719238200000|2024-06-24 14:10:00|3736.1|3730.1|3735.6|3729.6|3740.6|3734.6|3733.6|3727.6|231
1719238500000|2024-06-24 14:15:00|3735.1|3729.1|3730.6|3724.6|3735.6|3729.6|3729.6|3723.6|142
1719238800000|2024-06-24 14:20:00|3731.6|3725.6|3731.6|3725.6|3733.6|3727.6|3730.6|3724.6|132
1719239100000|2024-06-24 14:25:00|3731.1|3725.1|3724.6|3718.6|3732.6|3726.6|3723.6|3717.6|163
1719239400000|2024-06-24 14:30:00|3724.1|3718.1|3729.6|3723.6|3730.6|3724.6|3723.6|3717.6|121
1719239700000|2024-06-24 14:35:00|3728.6|3722.6|3734.6|3728.6|3734.6|3728.6|3728.6|3722.6|88
1719240000000|2024-06-24 14:40:00|3734.1|3728.1|3729.6|3723.6|3735.6|3729.6|3729.1|3723.1|82
1719240300000|2024-06-24 14:45:00|3729.1|3723.1|3728.1|3722.1|3731.6|3725.6|3727.6|3721.6|92
1719240600000|2024-06-24 14:50:00|3727.6|3721.6|3729.6|3723.6|3729.6|3723.6|3725.6|3719.6|47
1719240900000|2024-06-24 14:55:00|3729.1|3723.1|3729.1|3723.1|3732.6|3726.6|3728.6|3722.6|77
1719241200000|2024-06-24 15:00:00|3729.6|3723.6|3730.1|3724.1|3730.6|3724.6|3727.6|3721.6|54
1719241500000|2024-06-24 15:05:00|3730.6|3724.6|3728.6|3722.6|3732.6|3726.6|3728.6|3722.6|634
1719241800000|2024-06-24 15:10:00|3729.1|3723.1|3727.6|3721.6|3729.1|3723.1|3726.6|3720.6|78
1719242100000|2024-06-24 15:15:00|3727.1|3721.1|3723.6|3717.6|3727.1|3721.1|3723.6|3717.6|51
1719242400000|2024-06-24 15:20:00|3722.6|3716.6|3719.6|3713.6|3722.6|3716.6|3719.6|3713.6|136
1719242700000|2024-06-24 15:25:00|3720.6|3714.6|3720.1|3714.1|3721.1|3715.1|3717.1|3711.1|123
1719243000000|2024-06-24 15:30:00|3720.6|3714.6|3723.6|3717.6|3725.6|3719.6|3718.6|3712.6|79
1719243300000|2024-06-24 15:35:00|3722.6|3716.6|3723.6|3717.6|3723.6|3717.6|3722.6|3716.6|75
1719243600000|2024-06-24 15:40:00|3724.6|3718.6|3721.6|3715.6|3724.6|3718.6|3720.6|3714.6|113
1719243900000|2024-06-24 15:45:00|3720.6|3714.6|3721.6|3715.6|3721.6|3715.6|3719.6|3713.6|40
1719244200000|2024-06-24 15:50:00|3721.1|3715.1|3720.6|3714.6|3723.6|3717.6|3720.6|3714.6|34
1719244500000|2024-06-24 15:55:00|3721.1|3715.1|3719.6|3713.6|3721.6|3715.6|3719.1|3713.1|64
1719244800000|2024-06-24 16:00:00|3719.1|3713.1|3717.6|3711.6|3719.6|3713.6|3716.6|3710.6|106
1719245100000|2024-06-24 16:05:00|3717.1|3711.1|3715.6|3709.6|3717.6|3711.6|3715.6|3709.6|32
1719245400000|2024-06-24 16:10:00|3715.1|3709.1|3715.6|3709.6|3715.6|3709.6|3714.6|3708.6|24
1719245700000|2024-06-24 16:15:00|3715.1|3709.1|3717.6|3711.6|3717.6|3711.6|3714.6|3708.6|53
1719246000000|2024-06-24 16:20:00|3717.1|3711.1|3715.6|3709.6|3717.6|3711.6|3715.6|3709.6|24
1719246300000|2024-06-24 16:25:00|3716.1|3710.1|3714.6|3708.6|3716.6|3710.6|3714.6|3708.6|31
1719246600000|2024-06-24 16:30:00|3714.1|3708.1|3713.6|3707.6|3714.6|3708.6|3712.6|3706.6|120
1719246900000|2024-06-24 16:35:00|3714.1|3708.1|3713.6|3707.6|3715.6|3709.6|3713.6|3707.6|33
1719247200000|2024-06-24 16:40:00|3712.6|3706.6|3711.6|3705.6|3713.6|3707.6|3711.6|3705.6|92
1719247500000|2024-06-24 16:45:00|3711.1|3705.1|3714.6|3708.6|3714.6|3708.6|3709.6|3703.6|82
1719247800000|2024-06-24 16:50:00|3713.6|3707.6|3714.1|3708.1|3715.6|3709.6|3713.6|3707.6|52
1719248100000|2024-06-24 16:55:00|3714.6|3708.6|3710.6|3704.6|3714.6|3708.6|3709.6|3703.6|31
1719248400000|2024-06-24 17:00:00|3710.1|3704.1|3710.6|3704.6|3711.6|3705.6|3707.6|3701.6|60
1719248700000|2024-06-24 17:05:00|3710.1|3704.1|3706.1|3700.1|3710.1|3704.1|3705.6|3699.6|111
1719249000000|2024-06-24 17:10:00|3706.6|3700.6|3704.6|3698.6|3706.6|3700.6|3704.1|3698.1|30
1719249300000|2024-06-24 17:15:00|3705.1|3699.1|3705.6|3699.6|3706.6|3700.6|3704.6|3698.6|32
1719249600000|2024-06-24 17:20:00|3706.1|3700.1|3703.6|3697.6|3706.1|3700.1|3703.6|3697.6|16
1719249900000|2024-06-24 17:25:00|3703.1|3697.1|3704.6|3698.6|3706.6|3700.6|3703.1|3697.1|42
1719250200000|2024-06-24 17:30:00|3705.1|3699.1|3703.6|3697.6|3705.6|3699.6|3702.6|3696.6|25
1719250500000|2024-06-24 17:35:00|3703.1|3697.1|3706.1|3700.1|3706.6|3700.6|3703.1|3697.1|18
1719250800000|2024-06-24 17:40:00|3705.6|3699.6|3705.6|3699.6|3706.6|3700.6|3705.6|3699.6|27
1719251100000|2024-06-24 17:45:00|3704.6|3698.6|3703.6|3697.6|3705.6|3699.6|3703.6|3697.6|28
1719251400000|2024-06-24 17:50:00|3703.1|3697.1|3703.6|3697.6|3703.6|3697.6|3702.6|3696.6|25
1719251700000|2024-06-24 17:55:00|3704.1|3698.1|3702.6|3696.6|3705.6|3699.6|3702.6|3696.6|13
1719252000000|2024-06-24 18:00:00|3701.6|3695.6|3702.6|3696.6|3703.6|3697.6|3700.6|3694.6|43
1719252300000|2024-06-24 18:05:00|3703.1|3697.1|3703.1|3697.1|3703.6|3697.6|3702.6|3696.6|18
1719252600000|2024-06-24 18:10:00|3702.6|3696.6|3702.6|3696.6|3703.6|3697.6|3702.6|3696.6|10
1719252900000|2024-06-24 18:15:00|3702.1|3696.1|3702.6|3696.6|3702.6|3696.6|3700.6|3694.6|39
1719253200000|2024-06-24 18:20:00|3702.1|3696.1|3702.6|3696.6|3702.6|3696.6|3701.6|3695.6|7
1719253500000|2024-06-24 18:25:00|3702.1|3696.1|3702.6|3696.6|3703.6|3697.6|3701.6|3695.6|33
1719253800000|2024-06-24 18:30:00|3702.1|3696.1|3702.6|3696.6|3703.1|3697.1|3701.6|3695.6|4
1719254100000|2024-06-24 18:35:00|3703.6|3697.6|3707.6|3701.6|3707.6|3701.6|3703.6|3697.6|35
1719254400000|2024-06-24 18:40:00|3707.1|3701.1|3707.6|3701.6|3709.6|3703.6|3706.6|3700.6|53
1719254700000|2024-06-24 18:45:00|3708.1|3702.1|3711.6|3705.6|3712.6|3706.6|3708.1|3702.1|87
1719255000000|2024-06-24 18:50:00|3712.1|3706.1|3710.6|3704.6|3713.6|3707.6|3710.6|3704.6|35
1719255300000|2024-06-24 18:55:00|3711.1|3705.1|3711.8|3702.8|3711.8|3705.6|3709.6|3702.8|142
1719255600000|2024-06-24 19:00:00|3711.7|3702.7|3710.1|3701.1|3711.7|3702.7|3710.1|3701.1|0
1719255900000|2024-06-24 19:05:00|3710.2|3701.2|3711|3702|3711.1|3702.1|3710.2|3701.2|0
1719256200000|2024-06-24 19:10:00|3710.9|3701.9|3710.7|3701.7|3711.1|3702.1|3710.7|3701.7|0
1719256500000|2024-06-24 19:15:00|3710.6|3701.6|3708.6|3699.6|3710.7|3701.7|3708.6|3699.6|0
1719256800000|2024-06-24 19:20:00|3708.7|3699.7|3709.2|3700.2|3709.5|3700.5|3708.4|3699.4|0
1719257100000|2024-06-24 19:25:00|3709.3|3700.3|3709.3|3700.3|3709.6|3700.6|3708.7|3699.7|0
1719257400000|2024-06-24 19:30:00|3709.4|3700.4|3709.3|3700.3|3709.6|3700.6|3708.5|3699.5|0
1719257700000|2024-06-24 19:35:00|3709.4|3700.4|3709.2|3700.2|3709.6|3700.6|3708.8|3699.8|0
1719258000000|2024-06-24 19:40:00|3709.3|3700.3|3707.4|3698.4|3709.4|3700.4|3707.2|3698.2|0
1719258300000|2024-06-24 19:45:00|3707.5|3698.5|3704.2|3695.2|3707.5|3698.5|3703.9|3694.9|0
1719258600000|2024-06-24 19:50:00|3704.3|3695.3|3704.6|3695.6|3705.6|3696.6|3703.9|3694.9|0
1719258900000|2024-06-24 19:55:00|3704.7|3695.7|3700.1|3691.1|3704.7|3695.7|3698.9|3689.9|0
1719259200000|2024-06-24 20:00:00|3699.6|3690.6|3699.5|3690.5|3700.2|3691.2|3697.2|3688.2|0
1719259500000|2024-06-24 20:05:00|3699.4|3690.4|3700.5|3691.5|3701.1|3692.1|3699.3|3690.3|0
1719259800000|2024-06-24 20:10:00|3700.6|3691.6|3700.4|3691.4|3700.7|3691.7|3699.6|3690.6|0
1719260100000|2024-06-24 20:15:00|3700.5|3691.5|3700.4|3691.4|3700.8|3691.8|3700|3691|0
1719260400000|2024-06-24 20:20:00|3700.3|3691.3|3699.4|3690.4|3700.3|3691.3|3699|3690|0
1719260700000|2024-06-24 20:25:00|3699.3|3690.3|3698.6|3689.6|3699.4|3690.4|3698.3|3689.3|0
1719261000000|2024-06-24 20:30:00|3698.7|3689.7|3699.3|3690.3|3699.4|3690.4|3698.1|3689.1|0
1719261300000|2024-06-24 20:35:00|3699.4|3690.4|3699.7|3690.7|3699.8|3690.8|3699.3|3690.3|0
1719261600000|2024-06-24 20:40:00|3699.8|3690.8|3699.7|3690.7|3700|3691|3699.6|3690.6|0
1719261900000|2024-06-24 20:45:00|3699.8|3690.8|3699.8|3690.8|3700.1|3691.1|3699.7|3690.7|0
1719262200000|2024-06-24 20:50:00|3699.9|3690.9|3699.8|3690.8|3700|3691|3699.5|3690.5|0
1719262500000|2024-06-24 20:55:00|3699.9|3690.9|3700.2|3691.2|3700.3|3691.3|3699.3|3690.3|0
1719262800000|2024-06-24 21:00:00|3700.1|3691.1|3700.2|3691.2|3700.2|3691.2|3700|3691|0
1719263100000|2024-06-24 21:05:00|3700.4|3691.4|3700.5|3691.5|3700.6|3691.6|3700.1|3691.1|0
1719263400000|2024-06-24 21:10:00|3700.6|3691.6|3700.6|3691.6|3700.8|3691.8|3700.4|3691.4|0
1719263700000|2024-06-24 21:15:00|3700.7|3691.7|3700.7|3691.7|3700.8|3691.8|3700.7|3691.7|0
1719264000000|2024-06-24 21:20:00|3700.6|3691.6|3700.6|3691.6|3700.9|3691.9|3700.5|3691.5|0
1719264300000|2024-06-24 21:25:00|3700.5|3691.5|3700.5|3691.5|3700.5|3691.5|3700.5|3691.5|0
1719264600000|2024-06-24 21:30:00|3700.4|3691.4|3700.5|3691.5|3700.6|3691.6|3700.4|3691.4|0
1719264900000|2024-06-24 21:35:00|3700.6|3691.6|3700.5|3691.5|3700.6|3691.6|3700.5|3691.5|0
1719265200000|2024-06-24 21:40:00|3700.6|3691.6|3700.5|3691.5|3700.6|3691.6|3700.5|3691.5|0
1719265500000|2024-06-24 21:45:00|3700.6|3691.6|3700.6|3691.6|3700.6|3691.6|3700.5|3691.5|0
1719265800000|2024-06-24 21:50:00|3700.7|3691.7|3700.7|3691.7|3700.7|3691.7|3700.5|3691.5|0
1719266100000|2024-06-24 21:55:00|3700.6|3691.6|3700.5|3691.5|3700.6|3691.6|3700.5|3691.5|0
1719266400000|2024-06-24 22:00:00|3700.3|3691.3|3701.3|3692.3|3701.8|3692.8|3700.2|3691.2|0
1719266700000|2024-06-24 22:05:00|3701.5|3692.5|3700.7|3691.7|3701.5|3692.5|3700.2|3691.2|0
1719267000000|2024-06-24 22:10:00|3700.8|3691.8|3700.5|3691.5|3700.8|3691.8|3700|3691|0
1719267300000|2024-06-24 22:15:00|3700.7|3691.7|3700.8|3691.8|3701.1|3692.1|3700.4|3691.4|0
1719267600000|2024-06-24 22:20:00|3700.9|3691.9|3701|3692|3701.2|3692.2|3700.8|3691.8|0
1719267900000|2024-06-24 22:25:00|3700.9|3691.9|3701.1|3692.1|3701.1|3692.1|3700.9|3691.9|0
1719268200000|2024-06-24 22:30:00|3701.2|3692.2|3701.5|3692.5|3701.5|3692.5|3701|3692|0
1719268500000|2024-06-24 22:35:00|3701.4|3692.4|3701.2|3692.2|3701.4|3692.4|3701|3692|0
1719268800000|2024-06-24 22:40:00|3701.1|3692.1|3701|3692|3701.4|3692.4|3701|3692|0
1719269100000|2024-06-24 22:45:00|3700.8|3691.8|3701.2|3692.2|3701.2|3692.2|3700.8|3691.8|0
1719269400000|2024-06-24 22:50:00|3701.1|3692.1|3701.4|3692.4|3701.4|3692.4|3701.1|3692.1|0
1719269700000|2024-06-24 22:55:00|3701.2|3692.2|3701|3692|3701.3|3692.3|3701|3692|0
1719270000000|2024-06-24 23:00:00|3700.8|3691.8|3700.8|3691.8|3700.8|3691.8|3700.7|3691.7|0
1719270300000|2024-06-24 23:05:00|3700.9|3691.9|3701.5|3692.5|3701.5|3692.5|3700.9|3691.9|0
1719270600000|2024-06-24 23:10:00|3701.6|3692.6|3701.4|3692.4|3701.6|3692.6|3701.2|3692.2|0
1719270900000|2024-06-24 23:15:00|3701.5|3692.5|3701.4|3692.4|3701.6|3692.6|3701.4|3692.4|0
1719271200000|2024-06-24 23:20:00|3701.5|3692.5|3701.8|3692.8|3701.8|3692.8|3701.4|3692.4|0
1719271500000|2024-06-24 23:25:00|3701.9|3692.9|3701.6|3692.6|3702|3693|3701.6|3692.6|0
1719271800000|2024-06-24 23:30:00|3701.8|3692.8|3701.9|3692.9|3702|3693|3701.8|3692.8|0
1719272100000|2024-06-24 23:35:00|3701.8|3692.8|3701.6|3692.6|3701.8|3692.8|3701.4|3692.4|0
1719272400000|2024-06-24 23:40:00|3701.7|3692.7|3701.4|3692.4|3701.8|3692.8|3701.2|3692.2|0
1719272700000|2024-06-24 23:45:00|3701.5|3692.5|3702|3693|3702.1|3693.1|3701.4|3692.4|0
1719273000000|2024-06-24 23:50:00|3701.9|3692.9|3702.4|3693.4|3702.4|3693.4|3701.8|3692.8|0
1719273300000|2024-06-24 23:55:00|3702.3|3693.3|3702.3|3693.3|3702.4|3693.4|3702.1|3693.1|0
1719273600000|2024-06-25 00:00:00|3702|3693|3701.5|3692.5|3702.2|3693.2|3701.5|3692.5|0
1719273900000|2024-06-25 00:05:00|3701.6|3692.6|3701.5|3692.5|3701.9|3692.9|3701.4|3692.4|0
1719274200000|2024-06-25 00:10:00|3701.6|3692.6|3701.5|3692.5|3701.7|3692.7|3701.2|3692.2|0
1719274500000|2024-06-25 00:15:00|3701.4|3692.4|3700.8|3691.8|3701.9|3692.9|3700.8|3691.8|0
1719274800000|2024-06-25 00:20:00|3700.9|3691.9|3700.4|3691.4|3701|3692|3700.2|3691.2|0
1719275100000|2024-06-25 00:25:00|3700.3|3691.3|3700.5|3691.5|3700.5|3691.5|3700.2|3691.2|0
1719275400000|2024-06-25 00:30:00|3700.6|3691.6|3700.8|3691.8|3700.9|3691.9|3700.4|3691.4|0
1719275700000|2024-06-25 00:35:00|3700.9|3691.9|3700.7|3691.7|3701|3692|3700.7|3691.7|0
1719276000000|2024-06-25 00:40:00|3700.8|3691.8|3700.7|3691.7|3700.8|3691.8|3700.6|3691.6|0
1719276300000|2024-06-25 00:45:00|3700.6|3691.6|3703.8|3694.8|3703.9|3694.9|3700.6|3691.6|0
1719276600000|2024-06-25 00:50:00|3703.9|3694.9|3704|3695|3704.2|3695.2|3703.8|3694.8|0
1719276900000|2024-06-25 00:55:00|3704.1|3695.1|3702.9|3693.9|3704.2|3695.2|3702.7|3693.7|0
1719277200000|2024-06-25 01:00:00|3703|3694|3703.2|3694.2|3703.2|3694.2|3702.7|3693.7|0
1719277500000|2024-06-25 01:05:00|3703|3694|3702.7|3693.7|3703.3|3694.3|3702.7|3693.7|0
1719277800000|2024-06-25 01:10:00|3702.9|3693.9|3706.2|3697.2|3706.2|3697.2|3702.7|3693.7|0
1719278100000|2024-06-25 01:15:00|3705.7|3696.7|3694.1|3690.1|3713.1|3709.1|3689.1|3685.1|1508
1719278400000|2024-06-25 01:20:00|3693.6|3689.6|3689.1|3685.1|3693.6|3689.6|3684.1|3680.1|618
1719278700000|2024-06-25 01:25:00|3688.6|3684.6|3683.6|3679.6|3688.6|3684.6|3682.1|3678.1|1038
1719279000000|2024-06-25 01:30:00|3684.1|3680.1|3677.6|3673.6|3691.1|3687.1|3671.6|3667.6|5854
1719279300000|2024-06-25 01:35:00|3677.1|3673.1|3670.1|3666.1|3679.1|3675.1|3662.1|3658.1|1707
1719279600000|2024-06-25 01:40:00|3669.1|3665.1|3675.1|3671.1|3675.1|3671.1|3667.1|3663.1|1776
1719279900000|2024-06-25 01:45:00|3674.1|3670.1|3676.6|3672.6|3679.6|3675.6|3668.1|3664.1|1283
1719280200000|2024-06-25 01:50:00|3676.1|3672.1|3694.1|3690.1|3695.1|3691.1|3675.6|3671.6|1219
1719280500000|2024-06-25 01:55:00|3693.6|3689.6|3701.1|3697.1|3701.6|3697.6|3693.1|3689.1|5098
1719280800000|2024-06-25 02:00:00|3700.6|3696.6|3694.6|3690.6|3706.1|3702.1|3691.6|3687.6|1695
1719281100000|2024-06-25 02:05:00|3695.1|3691.1|3689.6|3685.6|3699.6|3695.6|3687.1|3683.1|1443
1719281400000|2024-06-25 02:10:00|3690.1|3686.1|3693.1|3689.1|3697.1|3693.1|3689.1|3685.1|2509
1719281700000|2024-06-25 02:15:00|3693.6|3689.6|3704.1|3700.1|3705.1|3701.1|3690.1|3686.1|885
1719282000000|2024-06-25 02:20:00|3704.6|3700.6|3695.6|3691.6|3705.1|3701.1|3693.1|3689.1|694
1719282300000|2024-06-25 02:25:00|3696.1|3692.1|3697.1|3693.1|3699.6|3695.6|3690.1|3686.1|2332
1719282600000|2024-06-25 02:30:00|3696.1|3692.1|3692.1|3688.1|3698.1|3694.1|3691.1|3687.1|333
1719282900000|2024-06-25 02:35:00|3691.1|3687.1|3685.1|3681.1|3695.1|3691.1|3685.1|3681.1|948
1719283200000|2024-06-25 02:40:00|3686.1|3682.1|3681.6|3677.6|3686.1|3682.1|3679.1|3675.1|557
1719283500000|2024-06-25 02:45:00|3681.1|3677.1|3677.6|3673.6|3682.1|3678.1|3675.1|3671.1|522
1719283800000|2024-06-25 02:50:00|3677.1|3673.1|3681.1|3677.1|3683.1|3679.1|3677.1|3673.1|1029
1719284100000|2024-06-25 02:55:00|3682.1|3678.1|3673.1|3669.1|3682.1|3678.1|3672.6|3668.6|1016
1719284400000|2024-06-25 03:00:00|3673.6|3669.6|3672.6|3668.6|3677.1|3673.1|3672.1|3668.1|550
1719284700000|2024-06-25 03:05:00|3672.1|3668.1|3674.1|3670.1|3676.1|3672.1|3668.1|3664.1|7659
1719285000000|2024-06-25 03:10:00|3673.1|3669.1|3676.1|3672.1|3679.1|3675.1|3673.1|3669.1|400
1719285300000|2024-06-25 03:15:00|3675.6|3671.6|3667.1|3663.1|3676.1|3672.1|3665.1|3661.1|751
1719285600000|2024-06-25 03:20:00|3667.6|3663.6|3664.1|3660.1|3668.6|3664.6|3663.1|3659.1|480
1719285900000|2024-06-25 03:25:00|3664.6|3660.6|3667.1|3663.1|3668.1|3664.1|3662.1|3658.1|445
1719286200000|2024-06-25 03:30:00|3668.1|3664.1|3668.6|3664.6|3670.1|3666.1|3667.1|3663.1|238
1719286500000|2024-06-25 03:35:00|3669.1|3665.1|3670.1|3666.1|3671.6|3667.6|3669.1|3665.1|1154
1719286800000|2024-06-25 03:40:00|3670.6|3666.6|3670.1|3666.1|3672.1|3668.1|3668.6|3664.6|118
1719287100000|2024-06-25 03:45:00|3669.6|3665.6|3670.6|3666.6|3671.1|3667.1|3668.1|3664.1|181
1719287400000|2024-06-25 03:50:00|3671.1|3667.1|3673.1|3669.1|3674.1|3670.1|3669.1|3665.1|1393
1719287700000|2024-06-25 03:55:00|3673.6|3669.6|3673.6|3669.6|3676.6|3672.6|3673.1|3669.1|397
1719288000000|2024-06-25 04:00:00|3676.1|3667.1|3675.9|3666.9|3676.1|3667.1|3675.7|3666.7|0
1719288300000|2024-06-25 04:05:00|3676|3667|3676.1|3667.1|3676.1|3667.1|3676|3667|0
1719288600000|2024-06-25 04:10:00|3676.2|3667.2|3676.2|3667.2|3676.3|3667.3|3676.1|3667.1|0
1719288900000|2024-06-25 04:15:00|3676.1|3667.1|3675.7|3666.7|3676.1|3667.1|3675.7|3666.7|0
1719289200000|2024-06-25 04:20:00|3675.6|3666.6|3675.6|3666.6|3675.6|3666.6|3675.6|3666.6|0
1719289500000|2024-06-25 04:25:00|3675.7|3666.7|3675.7|3666.7|3675.9|3666.9|3675.6|3666.6|0
1719289800000|2024-06-25 04:30:00|3675.8|3666.8|3675.5|3666.5|3675.8|3666.8|3675.5|3666.5|0
1719290100000|2024-06-25 04:35:00|3675.6|3666.6|3676.1|3667.1|3676.3|3667.3|3675.6|3666.6|0
1719290400000|2024-06-25 04:40:00|3676.2|3667.2|3676.3|3667.3|3676.4|3667.4|3676.2|3667.2|0
1719290700000|2024-06-25 04:45:00|3676.2|3667.2|3675.9|3666.9|3676.2|3667.2|3675.9|3666.9|0
1719291000000|2024-06-25 04:50:00|3676|3667|3676.2|3667.2|3676.4|3667.4|3675.9|3666.9|0
1719291300000|2024-06-25 04:55:00|3676.3|3667.3|3676.4|3667.4|3676.4|3667.4|3676.2|3667.2|0
1719291600000|2024-06-25 05:00:00|3675.1|3671.1|3669.1|3665.1|3675.1|3671.1|3667.1|3663.1|751
1719291900000|2024-06-25 05:05:00|3670.1|3666.1|3675.1|3671.1|3677.6|3673.6|3667.1|3663.1|542
1719292200000|2024-06-25 05:10:00|3674.1|3670.1|3675.1|3671.1|3677.6|3673.6|3671.1|3667.1|255
1719292500000|2024-06-25 05:15:00|3674.6|3670.6|3677.1|3673.1|3677.1|3673.1|3671.1|3667.1|789
1719292800000|2024-06-25 05:20:00|3676.6|3672.6|3680.1|3676.1|3681.6|3677.6|3675.1|3671.1|1325
1719293100000|2024-06-25 05:25:00|3679.6|3675.6|3682.1|3678.1|3682.6|3678.6|3677.1|3673.1|434
1719293400000|2024-06-25 05:30:00|3683.1|3679.1|3674.1|3670.1|3683.1|3679.1|3672.6|3668.6|662
1719293700000|2024-06-25 05:35:00|3673.6|3669.6|3671.1|3667.1|3678.1|3674.1|3671.1|3667.1|202
1719294000000|2024-06-25 05:40:00|3671.6|3667.6|3674.6|3670.6|3677.1|3673.1|3670.1|3666.1|1630
1719294300000|2024-06-25 05:45:00|3675.1|3671.1|3672.1|3668.1|3677.1|3673.1|3670.1|3666.1|1033
1719294600000|2024-06-25 05:50:00|3671.6|3667.6|3670.1|3666.1|3673.1|3669.1|3668.1|3664.1|814
1719294900000|2024-06-25 05:55:00|3669.6|3665.6|3668.1|3664.1|3670.1|3666.1|3665.1|3661.1|2362
1719295200000|2024-06-25 06:00:00|3667.6|3663.6|3663.6|3659.6|3670.1|3666.1|3663.1|3659.1|719
1719295500000|2024-06-25 06:05:00|3663.1|3659.1|3656.1|3652.1|3666.1|3662.1|3656.1|3652.1|516
1719295800000|2024-06-25 06:10:00|3654.6|3650.6|3650.1|3646.1|3658.6|3654.6|3649.1|3645.1|724
1719296100000|2024-06-25 06:15:00|3649.6|3645.6|3644.1|3640.1|3650.1|3646.1|3642.1|3638.1|1181
1719296400000|2024-06-25 06:20:00|3643.1|3639.1|3641.1|3637.1|3644.1|3640.1|3629.1|3625.1|1424
1719296700000|2024-06-25 06:25:00|3640.1|3636.1|3642.6|3638.6|3648.1|3644.1|3640.1|3636.1|654
1719297000000|2024-06-25 06:30:00|3643.1|3639.1|3647.1|3643.1|3648.1|3644.1|3640.1|3636.1|1347
1719297300000|2024-06-25 06:35:00|3647.6|3643.6|3642.1|3638.1|3648.6|3644.6|3642.1|3638.1|533
1719297600000|2024-06-25 06:40:00|3643.1|3639.1|3642.1|3638.1|3644.1|3640.1|3638.6|3634.6|437
1719297900000|2024-06-25 06:45:00|3642.6|3638.6|3634.6|3630.6|3643.6|3639.6|3633.1|3629.1|29039
1719298200000|2024-06-25 06:50:00|3635.1|3631.1|3633.1|3629.1|3636.1|3632.1|3627.6|3623.6|4447
1719298500000|2024-06-25 06:55:00|3632.6|3628.6|3638.1|3634.1|3638.1|3634.1|3632.1|3628.1|5087
1719298800000|2024-06-25 07:00:00|3638.6|3634.6|3638.1|3634.1|3639.1|3635.1|3633.6|3629.6|596
1719299100000|2024-06-25 07:05:00|3638.6|3634.6|3642.1|3638.1|3642.1|3638.1|3636.1|3632.1|371
1719299400000|2024-06-25 07:10:00|3641.6|3637.6|3639.1|3635.1|3643.1|3639.1|3638.1|3634.1|439
1719299700000|2024-06-25 07:15:00|3639.6|3635.6|3643.1|3639.1|3646.1|3642.1|3639.1|3635.1|1037
1719300000000|2024-06-25 07:20:00|3643.6|3639.6|3647.1|3643.1|3647.1|3643.1|3642.1|3638.1|387
1719300300000|2024-06-25 07:25:00|3646.6|3642.6|3645.1|3641.1|3647.1|3643.1|3644.1|3640.1|419
1719300600000|2024-06-25 07:30:00|3645.6|3641.6|3650.1|3646.1|3652.6|3648.6|3645.6|3641.6|754
1719300900000|2024-06-25 07:35:00|3650.6|3646.6|3650.1|3646.1|3653.1|3649.1|3645.1|3641.1|643
1719301200000|2024-06-25 07:40:00|3650.6|3646.6|3648.6|3644.6|3651.1|3647.1|3646.1|3642.1|4691
1719301500000|2024-06-25 07:45:00|3648.1|3644.1|3648.1|3644.1|3650.1|3646.1|3647.1|3643.1|2164
1719301800000|2024-06-25 07:50:00|3648.6|3644.6|3649.1|3645.1|3650.1|3646.1|3647.1|3643.1|568
1719302100000|2024-06-25 07:55:00|3648.1|3644.1|3647.1|3643.1|3649.1|3645.1|3646.1|3642.1|957
1719302400000|2024-06-25 08:00:00|3646.6|3642.6|3651.1|3647.1|3652.1|3648.1|3646.1|3642.1|2460
1719302700000|2024-06-25 08:05:00|3651.6|3647.6|3657.1|3653.1|3659.1|3655.1|3651.1|3647.1|1844
1719303000000|2024-06-25 08:10:00|3657.6|3653.6|3657.1|3653.1|3659.1|3655.1|3656.1|3652.1|2715
1719303300000|2024-06-25 08:15:00|3657.6|3653.6|3658.1|3654.1|3660.1|3656.1|3657.1|3653.1|2695
1719303600000|2024-06-25 08:20:00|3658.6|3654.6|3659.1|3655.1|3660.1|3656.1|3657.1|3653.1|251
1719303900000|2024-06-25 08:25:00|3659.6|3655.6|3661.1|3657.1|3665.1|3661.1|3659.1|3655.1|2532
1719304200000|2024-06-25 08:30:00|3664.4|3655.4|3665.8|3656.8|3665.8|3656.8|3664.1|3655.1|3461
1719304500000|2024-06-25 08:35:00|3665.7|3656.7|3664.9|3655.9|3665.8|3656.8|3664.8|3655.8|0
1719304800000|2024-06-25 08:40:00|3665|3656|3664.2|3655.2|3665.8|3656.8|3664.2|3655.2|0
1719305100000|2024-06-25 08:45:00|3664.1|3655.1|3664|3655|3664.7|3655.7|3663.8|3654.8|0
1719305400000|2024-06-25 08:50:00|3664.1|3655.1|3663.3|3654.3|3665|3656|3663.2|3654.2|0
1719305700000|2024-06-25 08:55:00|3663.4|3654.4|3664.6|3655.6|3664.8|3655.8|3663.2|3654.2|0
1719306000000|2024-06-25 09:00:00|3665.9|3656.9|3666.2|3657.2|3666.8|3657.8|3665.7|3656.7|0
1719306300000|2024-06-25 09:05:00|3666.1|3657.1|3666.6|3657.6|3666.9|3657.9|3665.7|3656.7|0
1719306600000|2024-06-25 09:10:00|3666.5|3657.5|3665.8|3656.8|3666.5|3657.5|3665.1|3656.1|0
1719306900000|2024-06-25 09:15:00|3665.1|3656.1|3663.6|3656.6|3666.6|3659.6|3662.6|3655.6|188
1719307200000|2024-06-25 09:20:00|3662.6|3655.6|3664.6|3657.6|3664.6|3657.6|3662.6|3655.6|21
1719307500000|2024-06-25 09:25:00|3663.6|3656.6|3664.6|3656.6|3665.6|3658.6|3663.6|3656.6|156
1719307800000|2024-06-25 09:30:00|3663.6|3657.6|3661.6|3654.6|3664.6|3657.6|3660.6|3653.6|48
1719308100000|2024-06-25 09:35:00|3660.6|3653.6|3659.6|3652.6|3663.6|3656.6|3658.6|3651.6|68
1719308400000|2024-06-25 09:40:00|3658.6|3651.6|3658.6|3650.6|3659.6|3652.6|3656.6|3649.6|69
1719308700000|2024-06-25 09:45:00|3659.6|3651.6|3661.6|3654.6|3661.6|3654.6|3658.6|3651.6|26
1719309000000|2024-06-25 09:50:00|3662.6|3655.6|3661.6|3654.6|3664.6|3656.6|3660.6|3653.6|19
1719309300000|2024-06-25 09:55:00|3660.6|3653.6|3662.6|3655.6|3663.6|3656.6|3660.6|3653.6|23
1719309600000|2024-06-25 10:00:00|3663.6|3656.6|3661.6|3654.6|3666.6|3659.6|3661.6|3654.6|56
1719309900000|2024-06-25 10:05:00|3660.6|3653.6|3659.6|3651.6|3660.6|3653.6|3658.6|3651.6|204
1719310200000|2024-06-25 10:10:00|3660.6|3652.6|3659.6|3651.6|3661.6|3653.6|3657.6|3650.6|69
1719310500000|2024-06-25 10:15:00|3658.6|3652.6|3662.6|3655.6|3662.6|3655.6|3658.6|3651.6|26
1719310800000|2024-06-25 10:20:00|3663.6|3654.6|3661.6|3654.6|3663.6|3655.6|3660.6|3653.6|27
1719311100000|2024-06-25 10:25:00|3660.6|3653.6|3660.6|3653.6|3661.6|3654.6|3660.6|3653.6|18
1719311400000|2024-06-25 10:30:00|3661.6|3654.6|3660.6|3653.6|3661.6|3654.6|3659.6|3652.6|16
1719311700000|2024-06-25 10:35:00|3659.6|3652.6|3659.6|3652.6|3660.6|3652.6|3658.6|3651.6|12
1719312000000|2024-06-25 10:40:00|3660.6|3653.6|3659.6|3652.6|3660.6|3653.6|3658.6|3651.6|17
1719312300000|2024-06-25 10:45:00|3660.6|3651.6|3658.6|3651.6|3660.6|3652.6|3658.6|3651.6|15
1719312600000|2024-06-25 10:50:00|3659.6|3652.6|3658.6|3651.6|3659.6|3652.6|3658.6|3651.6|9
1719312900000|2024-06-25 10:55:00|3659.6|3652.6|3661.6|3654.6|3662.6|3654.6|3658.6|3651.6|8
1719313200000|2024-06-25 11:00:00|3662.6|3655.6|3658.6|3651.6|3662.6|3655.6|3658.6|3650.6|33
1719313500000|2024-06-25 11:05:00|3657.6|3650.6|3657.6|3650.6|3658.6|3651.6|3656.6|3648.6|29
1719313800000|2024-06-25 11:10:00|3658.6|3651.6|3657.6|3650.6|3660.6|3652.6|3657.6|3650.6|142
1719314100000|2024-06-25 11:15:00|3658.6|3649.6|3657.6|3650.6|3658.6|3651.6|3654.6|3647.6|54
1719314400000|2024-06-25 11:20:00|3658.6|3651.6|3656.6|3648.6|3658.6|3651.6|3655.6|3648.6|28
1719314700000|2024-06-25 11:25:00|3655.6|3647.6|3653.6|3646.6|3656.6|3647.6|3653.6|3646.6|24
1719315000000|2024-06-25 11:30:00|3652.6|3645.6|3654.6|3647.6|3654.6|3647.6|3652.6|3645.6|40
1719315300000|2024-06-25 11:35:00|3653.6|3646.6|3653.6|3646.6|3654.6|3647.6|3652.6|3645.6|17
1719315600000|2024-06-25 11:40:00|3652.6|3645.6|3650.6|3643.6|3653.6|3645.6|3649.6|3642.6|40
1719315900000|2024-06-25 11:45:00|3651.6|3644.6|3651.6|3643.6|3651.6|3644.6|3649.6|3642.6|30
1719316200000|2024-06-25 11:50:00|3652.6|3644.6|3652.6|3645.6|3652.6|3645.6|3651.6|3643.6|5
1719316500000|2024-06-25 11:55:00|3651.6|3644.6|3653.6|3646.6|3653.6|3646.6|3651.6|3644.6|6
1719316800000|2024-06-25 12:00:00|3654.6|3645.6|3652.6|3645.6|3654.6|3647.6|3651.6|3644.6|13
1719317100000|2024-06-25 12:05:00|3653.6|3646.6|3652.6|3645.6|3654.6|3646.6|3651.6|3644.6|5
1719317400000|2024-06-25 12:10:00|3653.6|3646.6|3652.6|3645.6|3653.6|3646.6|3652.6|3645.6|2
1719317700000|2024-06-25 12:15:00|3653.6|3646.6|3652.6|3645.6|3653.6|3646.6|3652.6|3645.6|13
1719318000000|2024-06-25 12:20:00|3653.6|3646.6|3653.6|3646.6|3654.6|3647.6|3652.6|3645.6|10
1719318300000|2024-06-25 12:25:00|3654.6|3645.6|3652.6|3645.6|3654.6|3647.6|3652.6|3645.6|10
1719318600000|2024-06-25 12:30:00|3649.6|3642.6|3650.6|3642.6|3653.6|3645.6|3649.6|3641.6|52
1719318900000|2024-06-25 12:35:00|3651.6|3643.6|3649.6|3642.6|3651.6|3644.6|3648.6|3641.6|31
1719319200000|2024-06-25 12:40:00|3648.6|3641.6|3648.6|3641.6|3650.6|3643.6|3647.6|3640.6|41
1719319500000|2024-06-25 12:45:00|3649.6|3642.6|3647.6|3640.6|3649.6|3642.6|3647.6|3640.6|21
1719319800000|2024-06-25 12:50:00|3646.6|3639.6|3647.6|3640.6|3648.6|3641.6|3646.6|3639.6|29
1719320100000|2024-06-25 12:55:00|3648.6|3641.6|3646.6|3639.6|3649.6|3642.6|3646.6|3639.6|26
1719320400000|2024-06-25 13:00:00|3647.6|3640.6|3648.6|3641.6|3649.6|3642.6|3646.6|3639.6|356
1719320700000|2024-06-25 13:05:00|3649.6|3642.6|3650.6|3642.6|3650.6|3643.6|3648.6|3641.6|17
1719321000000|2024-06-25 13:10:00|3649.6|3643.6|3649.6|3641.6|3651.6|3644.6|3649.6|3641.6|9
1719321300000|2024-06-25 13:15:00|3648.6|3640.6|3650.6|3642.6|3650.6|3642.6|3647.6|3640.6|72
1719321600000|2024-06-25 13:20:00|3649.6|3643.6|3649.6|3642.6|3651.6|3643.6|3649.6|3642.6|35
1719321900000|2024-06-25 13:25:00|3648.6|3641.6|3646.6|3639.6|3649.6|3641.6|3645.6|3638.6|60
1719322200000|2024-06-25 13:30:00|3645.6|3638.6|3646.6|3638.6|3652.6|3645.6|3642.6|3635.6|420
1719322500000|2024-06-25 13:35:00|3645.6|3637.6|3641.6|3634.6|3650.6|3643.6|3640.6|3633.6|169
1719322800000|2024-06-25 13:40:00|3640.6|3633.6|3637.6|3630.6|3643.6|3635.6|3635.6|3628.6|144
1719323100000|2024-06-25 13:45:00|3638.6|3631.6|3640.6|3632.6|3640.6|3633.6|3631.6|3624.6|218
1719323400000|2024-06-25 13:50:00|3639.6|3631.6|3636.6|3628.6|3639.6|3631.6|3634.6|3627.6|44
1719323700000|2024-06-25 13:55:00|3635.6|3627.6|3628.6|3622.6|3635.6|3628.6|3628.6|3621.6|86
1719324000000|2024-06-25 14:00:00|3628.1|3622.1|3634.1|3628.1|3634.1|3628.1|3628.1|3622.1|92
1719324300000|2024-06-25 14:05:00|3633.6|3627.6|3635.1|3629.1|3635.1|3629.1|3632.1|3626.1|264
1719324600000|2024-06-25 14:10:00|3634.1|3628.1|3638.1|3632.1|3639.1|3633.1|3632.6|3626.6|186
1719324900000|2024-06-25 14:15:00|3637.6|3631.6|3633.6|3627.6|3637.6|3631.6|3632.1|3626.1|34
1719325200000|2024-06-25 14:20:00|3634.1|3628.1|3640.1|3634.1|3640.1|3634.1|3634.1|3628.1|35
1719325500000|2024-06-25 14:25:00|3641.1|3635.1|3638.1|3632.1|3641.1|3635.1|3637.1|3631.1|46
1719325800000|2024-06-25 14:30:00|3637.6|3631.6|3637.1|3631.1|3638.1|3632.1|3635.1|3629.1|20
1719326100000|2024-06-25 14:35:00|3636.6|3630.6|3637.1|3631.1|3638.1|3632.1|3634.6|3628.6|35
1719326400000|2024-06-25 14:40:00|3637.6|3631.6|3633.1|3627.1|3638.6|3632.6|3633.1|3627.1|77
1719326700000|2024-06-25 14:45:00|3632.1|3626.1|3632.1|3626.1|3634.1|3628.1|3631.1|3625.1|51
1719327000000|2024-06-25 14:50:00|3631.6|3625.6|3632.1|3626.1|3633.6|3627.6|3630.1|3624.1|111
1719327300000|2024-06-25 14:55:00|3631.6|3625.6|3633.1|3627.1|3634.1|3628.1|3631.1|3625.1|28
1719327600000|2024-06-25 15:00:00|3632.1|3626.1|3634.1|3628.1|3634.6|3628.6|3631.6|3625.6|17
1719327900000|2024-06-25 15:05:00|3633.6|3627.6|3636.1|3630.1|3636.6|3630.6|3633.1|3627.1|25
1719328200000|2024-06-25 15:10:00|3635.1|3629.1|3637.1|3631.1|3638.1|3632.1|3634.1|3628.1|18
1719328500000|2024-06-25 15:15:00|3636.6|3630.6|3634.6|3628.6|3636.6|3630.6|3633.1|3627.1|44
1719328800000|2024-06-25 15:20:00|3635.1|3629.1|3637.1|3631.1|3640.6|3634.6|3634.1|3628.1|109
1719329100000|2024-06-25 15:25:00|3636.6|3630.6|3635.1|3629.1|3637.1|3631.1|3635.1|3629.1|45
1719329400000|2024-06-25 15:30:00|3636.1|3630.1|3638.1|3632.1|3640.1|3634.1|3635.6|3629.6|120
1719329700000|2024-06-25 15:35:00|3637.6|3631.6|3636.1|3630.1|3637.6|3631.6|3635.1|3629.1|16
1719330000000|2024-06-25 15:40:00|3637.1|3631.1|3635.1|3629.1|3637.1|3631.1|3634.1|3628.1|46
1719330300000|2024-06-25 15:45:00|3635.6|3629.6|3637.1|3631.1|3638.1|3632.1|3635.1|3629.1|8
1719330600000|2024-06-25 15:50:00|3637.6|3631.6|3637.6|3631.6|3639.1|3633.1|3635.6|3629.6|19
1719330900000|2024-06-25 15:55:00|3638.1|3632.1|3638.1|3632.1|3638.6|3632.6|3636.1|3630.1|3
1719331200000|2024-06-25 16:00:00|3637.6|3631.6|3635.1|3629.1|3637.6|3631.6|3634.1|3628.1|134
1719331500000|2024-06-25 16:05:00|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|3634.1|3628.1|9
1719331800000|2024-06-25 16:10:00|3636.1|3630.1|3634.1|3628.1|3636.1|3630.1|3633.6|3627.6|48
1719332100000|2024-06-25 16:15:00|3633.6|3627.6|3633.6|3627.6|3634.1|3628.1|3632.1|3626.1|41
1719332400000|2024-06-25 16:20:00|3633.1|3627.1|3633.1|3627.1|3633.6|3627.6|3632.1|3626.1|29
1719332700000|2024-06-25 16:25:00|3633.6|3627.6|3634.6|3628.6|3636.1|3630.1|3633.1|3627.1|6
1719333000000|2024-06-25 16:30:00|3635.1|3629.1|3631.1|3625.1|3635.1|3629.1|3631.1|3625.1|7
1719333300000|2024-06-25 16:35:00|3631.6|3625.6|3633.1|3627.1|3634.1|3628.1|3631.1|3625.1|27
1719333600000|2024-06-25 16:40:00|3633.6|3627.6|3632.1|3626.1|3634.1|3628.1|3630.6|3624.6|64
1719333900000|2024-06-25 16:45:00|3631.6|3625.6|3633.1|3627.1|3634.1|3628.1|3630.1|3624.1|144
1719334200000|2024-06-25 16:50:00|3633.6|3627.6|3634.1|3628.1|3635.1|3629.1|3633.1|3627.1|18
1719334500000|2024-06-25 16:55:00|3634.6|3628.6|3635.6|3629.6|3636.1|3630.1|3633.6|3627.6|34
1719334800000|2024-06-25 17:00:00|3635.1|3629.1|3634.6|3628.6|3636.6|3630.6|3633.6|3627.6|20
1719335100000|2024-06-25 17:05:00|3634.1|3628.1|3635.6|3629.6|3636.1|3630.1|3633.1|3627.1|136
1719335400000|2024-06-25 17:10:00|3635.1|3629.1|3637.1|3631.1|3637.1|3631.1|3635.1|3629.1|11
1719335700000|2024-06-25 17:15:00|3636.6|3630.6|3637.1|3631.1|3638.1|3632.1|3636.1|3630.1|34
1719336000000|2024-06-25 17:20:00|3637.6|3631.6|3638.1|3632.1|3638.1|3632.1|3637.1|3631.1|14
1719336300000|2024-06-25 17:25:00|3638.6|3632.6|3638.1|3632.1|3638.6|3632.6|3638.1|3632.1|1
1719336600000|2024-06-25 17:30:00|3637.1|3631.1|3637.1|3631.1|3637.1|3631.1|3636.1|3630.1|18
1719336900000|2024-06-25 17:35:00|3636.6|3630.6|3636.1|3630.1|3636.6|3630.6|3636.1|3630.1|23
1719337200000|2024-06-25 17:40:00|3637.1|3631.1|3637.1|3631.1|3638.1|3632.1|3636.1|3630.1|15
1719337500000|2024-06-25 17:45:00|3637.6|3631.6|3637.6|3631.6|3639.1|3633.1|3637.1|3631.1|3
1719337800000|2024-06-25 17:50:00|3638.1|3632.1|3637.1|3631.1|3639.1|3633.1|3637.1|3631.1|12
1719338100000|2024-06-25 17:55:00|3637.6|3631.6|3637.6|3631.6|3638.1|3632.1|3637.1|3631.1|6
1719338400000|2024-06-25 18:00:00|3637.1|3631.1|3638.1|3632.1|3638.1|3632.1|3637.1|3631.1|32
1719338700000|2024-06-25 18:05:00|3637.6|3631.6|3637.1|3631.1|3639.1|3633.1|3637.1|3631.1|10
1719339000000|2024-06-25 18:10:00|3637.6|3631.6|3637.1|3631.1|3638.6|3632.6|3636.6|3630.6|14
1719339300000|2024-06-25 18:15:00|3637.6|3631.6|3636.1|3630.1|3637.6|3631.6|3636.1|3630.1|4
1719339600000|2024-06-25 18:20:00|3635.1|3629.1|3635.1|3629.1|3637.1|3631.1|3635.1|3629.1|29
1719339900000|2024-06-25 18:25:00|3635.6|3629.6|3640.1|3634.1|3640.1|3634.1|3635.1|3629.1|21
1719340200000|2024-06-25 18:30:00|3639.6|3633.6|3640.1|3634.1|3640.1|3634.1|3639.1|3633.1|5
1719340500000|2024-06-25 18:35:00|3639.6|3633.6|3638.1|3632.1|3640.1|3634.1|3637.6|3631.6|15
1719340800000|2024-06-25 18:40:00|3637.6|3631.6|3639.1|3633.1|3639.1|3633.1|3637.1|3631.1|331
1719341100000|2024-06-25 18:45:00|3639.6|3633.6|3638.1|3632.1|3640.1|3634.1|3638.1|3632.1|46
1719341400000|2024-06-25 18:50:00|3639.1|3633.1|3638.1|3632.1|3639.1|3633.1|3638.1|3632.1|23
1719341700000|2024-06-25 18:55:00|3639.1|3633.1|3641.7|3632.7|3641.7|3634.1|3636.6|3630.6|155
1719342000000|2024-06-25 19:00:00|3641.6|3632.6|3641.7|3632.7|3641.8|3632.8|3641.5|3632.5|0
1719342300000|2024-06-25 19:05:00|3641.8|3632.8|3641.2|3632.2|3641.9|3632.9|3641.2|3632.2|0
1719342600000|2024-06-25 19:10:00|3641.1|3632.1|3640.6|3631.6|3641.3|3632.3|3639.8|3630.8|0
1719342900000|2024-06-25 19:15:00|3640.7|3631.7|3640.8|3631.8|3642.2|3633.2|3640.6|3631.6|0
1719343200000|2024-06-25 19:20:00|3640.9|3631.9|3641.2|3632.2|3641.2|3632.2|3640.3|3631.3|0
1719343500000|2024-06-25 19:25:00|3641.1|3632.1|3641.5|3632.5|3641.5|3632.5|3640.9|3631.9|0
1719343800000|2024-06-25 19:30:00|3641.4|3632.4|3641.1|3632.1|3641.4|3632.4|3640.5|3631.5|0
1719344100000|2024-06-25 19:35:00|3641|3632|3642.8|3633.8|3643.4|3634.4|3641|3632|0
1719344400000|2024-06-25 19:40:00|3642.7|3633.7|3643.1|3634.1|3643.2|3634.2|3642.1|3633.1|0
1719344700000|2024-06-25 19:45:00|3643.2|3634.2|3643|3634|3643.2|3634.2|3642.9|3633.9|0
1719345000000|2024-06-25 19:50:00|3642.8|3633.8|3643.8|3634.8|3644.3|3635.3|3642.6|3633.6|0
1719345300000|2024-06-25 19:55:00|3643.7|3634.7|3643.6|3634.6|3645.2|3636.2|3643.1|3634.1|0
1719345600000|2024-06-25 20:00:00|3643.2|3634.2|3641.7|3632.7|3643.6|3634.6|3641.3|3632.3|0
1719345900000|2024-06-25 20:05:00|3641.8|3632.8|3642.5|3633.5|3642.9|3633.9|3641.6|3632.6|0
1719346200000|2024-06-25 20:10:00|3642.6|3633.6|3642.4|3633.4|3642.9|3633.9|3642.2|3633.2|0
1719346500000|2024-06-25 20:15:00|3642.2|3633.2|3642.5|3633.5|3642.5|3633.5|3641.8|3632.8|0
1719346800000|2024-06-25 20:20:00|3642.4|3633.4|3642.6|3633.6|3642.8|3633.8|3642.4|3633.4|0
1719347100000|2024-06-25 20:25:00|3642.7|3633.7|3642.4|3633.4|3642.8|3633.8|3642.4|3633.4|0
1719347400000|2024-06-25 20:30:00|3642.3|3633.3|3642.3|3633.3|3642.5|3633.5|3642.2|3633.2|0
1719347700000|2024-06-25 20:35:00|3642.2|3633.2|3642.8|3633.8|3642.9|3633.9|3642.2|3633.2|0
1719348000000|2024-06-25 20:40:00|3642.9|3633.9|3642.8|3633.8|3643.2|3634.2|3642.8|3633.8|0
1719348300000|2024-06-25 20:45:00|3642.7|3633.7|3642.7|3633.7|3642.9|3633.9|3642.7|3633.7|0
1719348600000|2024-06-25 20:50:00|3642.6|3633.6|3643|3634|3643|3634|3642.6|3633.6|0
1719348900000|2024-06-25 20:55:00|3642.9|3633.9|3643.2|3634.2|3643.4|3634.4|3642.8|3633.8|0
1719349200000|2024-06-25 21:00:00|3643|3634|3643.3|3634.3|3643.3|3634.3|3643|3634|0
1719349500000|2024-06-25 21:05:00|3643.2|3634.2|3643.4|3634.4|3643.4|3634.4|3643.1|3634.1|0
1719349800000|2024-06-25 21:10:00|3643.3|3634.3|3643.5|3634.5|3643.7|3634.7|3643.3|3634.3|0
1719350100000|2024-06-25 21:15:00|3643.3|3634.3|3643.5|3634.5|3643.6|3634.6|3643.3|3634.3|0
1719350400000|2024-06-25 21:20:00|3643.3|3634.3|3643.3|3634.3|3643.5|3634.5|3643.3|3634.3|0
1719350700000|2024-06-25 21:25:00|3643.1|3634.1|3643.1|3634.1|3643.1|3634.1|3643.1|3634.1|0
1719351000000|2024-06-25 21:30:00|3643.2|3634.2|3643.2|3634.2|3643.3|3634.3|3643.1|3634.1|0
1719351300000|2024-06-25 21:35:00|3643.3|3634.3|3643.3|3634.3|3643.3|3634.3|3643.2|3634.2|0
1719351600000|2024-06-25 21:40:00|3643.4|3634.4|3643.5|3634.5|3643.5|3634.5|3643.4|3634.4|0
1719351900000|2024-06-25 21:45:00|3643.4|3634.4|3643.5|3634.5|3643.5|3634.5|3643.4|3634.4|0
1719352500000|2024-06-25 21:55:00|3643.6|3634.6|3643.3|3634.3|3643.6|3634.6|3643.3|3634.3|0
1719352800000|2024-06-25 22:00:00|3642.7|3633.7|3643.4|3634.4|3643.6|3634.6|3642.2|3633.2|0
1719353100000|2024-06-25 22:05:00|3643.3|3634.3|3643.7|3634.7|3643.7|3634.7|3642.8|3633.8|0
1719353400000|2024-06-25 22:10:00|3643.8|3634.8|3643.6|3634.6|3644|3635|3643.6|3634.6|0
1719353700000|2024-06-25 22:15:00|3643.8|3634.8|3644.1|3635.1|3644.5|3635.5|3643.7|3634.7|0
1719354000000|2024-06-25 22:20:00|3644.2|3635.2|3644.2|3635.2|3644.4|3635.4|3644.1|3635.1|0
1719354300000|2024-06-25 22:25:00|3644.3|3635.3|3644.1|3635.1|3644.4|3635.4|3644.1|3635.1|0
1719354600000|2024-06-25 22:30:00|3644|3635|3643|3634|3644|3635|3643|3634|0
1719354900000|2024-06-25 22:35:00|3642.9|3633.9|3643|3634|3643.4|3634.4|3642.8|3633.8|0
1719355200000|2024-06-25 22:40:00|3642.9|3633.9|3643.4|3634.4|3643.4|3634.4|3642.9|3633.9|0
1719355500000|2024-06-25 22:45:00|3643.5|3634.5|3643.4|3634.4|3643.6|3634.6|3643.3|3634.3|0
1719355800000|2024-06-25 22:50:00|3643.3|3634.3|3643.8|3634.8|3643.8|3634.8|3643.3|3634.3|0
1719356100000|2024-06-25 22:55:00|3643.7|3634.7|3643.8|3634.8|3643.9|3634.9|3643.7|3634.7|0
1719356400000|2024-06-25 23:00:00|3643.9|3634.9|3643.5|3634.5|3643.9|3634.9|3643.4|3634.4|0
1719356700000|2024-06-25 23:05:00|3643.4|3634.4|3643.4|3634.4|3643.5|3634.5|3643.1|3634.1|0
1719357000000|2024-06-25 23:10:00|3643.5|3634.5|3643.4|3634.4|3643.5|3634.5|3643.4|3634.4|0
1719357300000|2024-06-25 23:15:00|3643.5|3634.5|3643.4|3634.4|3643.5|3634.5|3643.4|3634.4|0
1719357600000|2024-06-25 23:20:00|3643.3|3634.3|3643|3634|3643.3|3634.3|3642.7|3633.7|0
1719357900000|2024-06-25 23:25:00|3643.1|3634.1|3643.4|3634.4|3643.4|3634.4|3642.9|3633.9|0
1719358200000|2024-06-25 23:30:00|3643.3|3634.3|3643.3|3634.3|3643.5|3634.5|3643.3|3634.3|0
1719358500000|2024-06-25 23:35:00|3643.2|3634.2|3643|3634|3643.2|3634.2|3643|3634|0
1719358800000|2024-06-25 23:40:00|3642.9|3633.9|3643|3634|3643.1|3634.1|3642.9|3633.9|0
1719359100000|2024-06-25 23:45:00|3643.1|3634.1|3642.7|3633.7|3643.1|3634.1|3642.5|3633.5|0
1719359400000|2024-06-25 23:50:00|3642.9|3633.9|3642.5|3633.5|3642.9|3633.9|3642.4|3633.4|0
1719359700000|2024-06-25 23:55:00|3642.4|3633.4|3642.5|3633.5|3642.8|3633.8|3642.4|3633.4|0
1719360000000|2024-06-26 00:00:00|3642.4|3633.4|3642.4|3633.4|3642.5|3633.5|3642.1|3633.1|0
1719360300000|2024-06-26 00:05:00|3642.5|3633.5|3642.2|3633.2|3642.5|3633.5|3642|3633|0
1719360600000|2024-06-26 00:10:00|3642.1|3633.1|3642.6|3633.6|3642.8|3633.8|3642|3633|0
1719360900000|2024-06-26 00:15:00|3642.6|3633.6|3643.2|3634.2|3643.5|3634.5|3642.4|3633.4|0
1719361200000|2024-06-26 00:20:00|3643.3|3634.3|3643.9|3634.9|3644.1|3635.1|3643.2|3634.2|0
1719361500000|2024-06-26 00:25:00|3644.1|3635.1|3644.2|3635.2|3644.5|3635.5|3643.9|3634.9|0
1719361800000|2024-06-26 00:30:00|3644.3|3635.3|3644.3|3635.3|3644.5|3635.5|3644|3635|0
1719362100000|2024-06-26 00:35:00|3644.2|3635.2|3644.1|3635.1|3644.4|3635.4|3644|3635|0
1719362400000|2024-06-26 00:40:00|3644.2|3635.2|3644.2|3635.2|3644.4|3635.4|3644|3635|0
1719362700000|2024-06-26 00:45:00|3643.7|3634.7|3643.9|3634.9|3644|3635|3643.5|3634.5|0
1719363000000|2024-06-26 00:50:00|3644|3635|3644.4|3635.4|3644.6|3635.6|3644|3635|0
1719363300000|2024-06-26 00:55:00|3644.5|3635.5|3644.7|3635.7|3645|3636|3644.3|3635.3|0
1719363600000|2024-06-26 01:00:00|3645.2|3636.2|3644.9|3635.9|3645.4|3636.4|3644.8|3635.8|0
1719363900000|2024-06-26 01:05:00|3645|3636|3644.8|3635.8|3645.5|3636.5|3644.8|3635.8|0
1719364200000|2024-06-26 01:10:00|3644.9|3635.9|3644.8|3635.8|3645.1|3636.1|3644.7|3635.7|0
1719364500000|2024-06-26 01:15:00|3631.1|3627.1|3636.1|3632.1|3638.1|3634.1|3623.1|3619.1|368
1719364800000|2024-06-26 01:20:00|3636.6|3632.6|3648.1|3644.1|3652.6|3648.6|3636.6|3632.6|863
1719365100000|2024-06-26 01:25:00|3649.1|3645.1|3641.1|3637.1|3650.1|3646.1|3641.1|3637.1|668
1719365400000|2024-06-26 01:30:00|3642.1|3638.1|3644.1|3640.1|3649.1|3645.1|3633.6|3629.6|7149
1719365700000|2024-06-26 01:35:00|3643.1|3639.1|3658.1|3654.1|3659.1|3655.1|3638.1|3634.1|1006
1719366000000|2024-06-26 01:40:00|3657.1|3653.1|3669.6|3665.6|3673.1|3669.1|3655.1|3651.1|2629
1719366300000|2024-06-26 01:45:00|3669.1|3665.1|3660.6|3656.6|3669.1|3665.1|3657.1|3653.1|2376
1719366600000|2024-06-26 01:50:00|3660.1|3656.1|3667.1|3663.1|3668.1|3664.1|3656.1|3652.1|3070
1719366900000|2024-06-26 01:55:00|3666.6|3662.6|3668.1|3664.1|3673.1|3669.1|3662.1|3658.1|1738
1719367200000|2024-06-26 02:00:00|3667.1|3663.1|3679.6|3675.6|3684.1|3680.1|3666.1|3662.1|5119
1719367500000|2024-06-26 02:05:00|3680.1|3676.1|3687.1|3683.1|3698.1|3694.1|3678.1|3674.1|24907
1719367800000|2024-06-26 02:10:00|3688.1|3684.1|3685.1|3681.1|3689.1|3685.1|3679.1|3675.1|1795
1719368100000|2024-06-26 02:15:00|3684.6|3680.6|3675.1|3671.1|3686.1|3682.1|3674.1|3670.1|4035
1719368400000|2024-06-26 02:20:00|3676.1|3672.1|3672.6|3668.6|3677.1|3673.1|3669.1|3665.1|1586
1719368700000|2024-06-26 02:25:00|3672.1|3668.1|3677|3673|3678.5|3674.5|3668.1|3664.1|592
1719369000000|2024-06-26 02:30:00|3676.5|3672.5|3670|3666|3677|3673|3665.5|3661.5|3508
1719369300000|2024-06-26 02:35:00|3670.5|3666.5|3669.5|3665.5|3675.5|3671.5|3668.5|3664.5|796
1719369600000|2024-06-26 02:40:00|3670|3666|3663.5|3659.5|3670.5|3666.5|3661.5|3657.5|786
1719369900000|2024-06-26 02:45:00|3663|3659|3657.5|3653.5|3663.5|3659.5|3657.5|3653.5|392
1719370200000|2024-06-26 02:50:00|3658|3654|3662|3658|3665.5|3661.5|3657.5|3653.5|940
1719370500000|2024-06-26 02:55:00|3662.5|3658.5|3657.5|3653.5|3664|3660|3657.5|3653.5|402
1719370800000|2024-06-26 03:00:00|3657|3653|3657|3653|3663|3659|3655.5|3651.5|1149
1719371100000|2024-06-26 03:05:00|3656.5|3652.5|3658.5|3654.5|3659.5|3655.5|3652.5|3648.5|7483
1719371400000|2024-06-26 03:10:00|3657.5|3653.5|3659.5|3655.5|3665.5|3661.5|3657.5|3653.5|6466
1719371700000|2024-06-26 03:15:00|3659|3655|3654|3650|3662.5|3658.5|3649.5|3645.5|436
1719372000000|2024-06-26 03:20:00|3654.5|3650.5|3655.5|3651.5|3659.5|3655.5|3653.5|3649.5|3560
1719372300000|2024-06-26 03:25:00|3655|3651|3659.5|3655.5|3661.5|3657.5|3654.5|3650.5|275
1719372600000|2024-06-26 03:30:00|3660|3656|3662.5|3658.5|3664.5|3660.5|3656.5|3652.5|663
1719372900000|2024-06-26 03:35:00|3663.5|3659.5|3659.5|3655.5|3663.5|3659.5|3658.5|3654.5|1322
1719373200000|2024-06-26 03:40:00|3660|3656|3661.5|3657.5|3662.5|3658.5|3657.5|3653.5|386
1719373500000|2024-06-26 03:45:00|3662|3658|3661.5|3657.5|3664.5|3660.5|3660.5|3656.5|226
1719373800000|2024-06-26 03:50:00|3662|3658|3663.5|3659.5|3664|3660|3660.5|3656.5|390
1719374100000|2024-06-26 03:55:00|3664|3660|3663.5|3659.5|3664.5|3660.5|3663|3659|253
1719374400000|2024-06-26 04:00:00|3666|3657|3665.2|3656.2|3666|3657|3664.9|3655.9|1
1719374700000|2024-06-26 04:05:00|3665.1|3656.1|3665|3656|3665.1|3656.1|3664.7|3655.7|0
1719375000000|2024-06-26 04:10:00|3664.9|3655.9|3664.9|3655.9|3665|3656|3664.7|3655.7|0
1719375300000|2024-06-26 04:15:00|3665|3656|3664.6|3655.6|3665|3656|3664.6|3655.6|0
1719375600000|2024-06-26 04:20:00|3664.7|3655.7|3665|3656|3665|3656|3664.7|3655.7|0
1719375900000|2024-06-26 04:25:00|3664.9|3655.9|3665.7|3656.7|3665.7|3656.7|3664.9|3655.9|0
1719376200000|2024-06-26 04:30:00|3666.3|3657.3|3666.2|3657.2|3666.7|3657.7|3666.1|3657.1|0
1719376500000|2024-06-26 04:35:00|3666.1|3657.1|3666.6|3657.6|3666.7|3657.7|3666.1|3657.1|0
1719376800000|2024-06-26 04:40:00|3666.4|3657.4|3666.6|3657.6|3666.6|3657.6|3666.4|3657.4|0
1719377100000|2024-06-26 04:45:00|3665.7|3656.7|3666.5|3657.5|3666.5|3657.5|3665.7|3656.7|0
1719377400000|2024-06-26 04:50:00|3666.6|3657.6|3666.5|3657.5|3666.7|3657.7|3666.4|3657.4|0
1719377700000|2024-06-26 04:55:00|3666.4|3657.4|3666.3|3657.3|3666.4|3657.4|3666.2|3657.2|0
1719378000000|2024-06-26 05:00:00|3666.1|3657.1|3671.5|3667.5|3672.5|3668.5|3662|3657.1|724
1719378300000|2024-06-26 05:05:00|3671|3667|3683.5|3679.5|3683.5|3679.5|3669|3665|844
1719378600000|2024-06-26 05:10:00|3684.5|3680.5|3685|3681|3690.5|3686.5|3682.5|3678.5|775
1719378900000|2024-06-26 05:15:00|3684.5|3680.5|3676.5|3672.5|3686.5|3682.5|3674.5|3670.5|577
1719379200000|2024-06-26 05:20:00|3675.5|3671.5|3673.5|3669.5|3679.5|3675.5|3673.5|3669.5|357
1719379500000|2024-06-26 05:25:00|3672.5|3668.5|3672|3668|3676.5|3672.5|3671.5|3667.5|795
1719379800000|2024-06-26 05:30:00|3671.5|3667.5|3671.5|3667.5|3676.5|3672.5|3667.5|3663.5|581
1719380100000|2024-06-26 05:35:00|3672|3668|3671.5|3667.5|3674.5|3670.5|3666.5|3662.5|1227
1719380400000|2024-06-26 05:40:00|3672.5|3668.5|3682.5|3678.5|3682.5|3678.5|3672.5|3668.5|566
1719380700000|2024-06-26 05:45:00|3683|3679|3674.5|3670.5|3683|3679|3672.5|3668.5|1872
1719381000000|2024-06-26 05:50:00|3674|3670|3686.5|3682.5|3687|3683|3674|3670|1063
1719381300000|2024-06-26 05:55:00|3687|3683|3691.5|3687.5|3694|3690|3685.5|3681.5|2348
1719381600000|2024-06-26 06:00:00|3692|3688|3690|3686|3696.5|3692.5|3685.5|3681.5|754
1719381900000|2024-06-26 06:05:00|3690.5|3686.5|3692.5|3688.5|3694.5|3690.5|3685.5|3681.5|376
1719382200000|2024-06-26 06:10:00|3693.5|3689.5|3696.5|3692.5|3697.5|3693.5|3691.5|3687.5|1838
1719382500000|2024-06-26 06:15:00|3697|3693|3697.5|3693.5|3701.5|3697.5|3694.5|3690.5|619
1719382800000|2024-06-26 06:20:00|3698|3694|3695.5|3691.5|3699.5|3695.5|3694|3690|830
1719383100000|2024-06-26 06:25:00|3695|3691|3701|3697|3702.5|3698.5|3694.5|3690.5|728
1719383400000|2024-06-26 06:30:00|3701.5|3697.5|3706|3702|3707.5|3703.5|3701.5|3697.5|1371
1719383700000|2024-06-26 06:35:00|3706.5|3702.5|3701|3697|3708.5|3704.5|3697|3693|841
1719384000000|2024-06-26 06:40:00|3701.5|3697.5|3693.5|3689.5|3701.5|3697.5|3693|3689|849
1719384300000|2024-06-26 06:45:00|3694|3690|3693|3689|3694.5|3690.5|3692.5|3688.5|440
1719384600000|2024-06-26 06:50:00|3692.5|3688.5|3693.5|3689.5|3696.5|3692.5|3692.5|3688.5|268
1719384900000|2024-06-26 06:55:00|3694|3690|3693|3689|3694.5|3690.5|3691.5|3687.5|1486
1719385200000|2024-06-26 07:00:00|3692.5|3688.5|3690.5|3686.5|3694.5|3690.5|3689.5|3685.5|593
1719385500000|2024-06-26 07:05:00|3690|3686|3682.5|3678.5|3690.5|3686.5|3679|3675|639
1719385800000|2024-06-26 07:10:00|3683.5|3679.5|3688.5|3684.5|3690|3686|3679.5|3675.5|1240
1719386100000|2024-06-26 07:15:00|3689|3685|3686|3682|3690.5|3686.5|3685.5|3681.5|423
1719386400000|2024-06-26 07:20:00|3685.5|3681.5|3684.5|3680.5|3687.5|3683.5|3682.5|3678.5|3287
1719386700000|2024-06-26 07:25:00|3685|3681|3687.5|3683.5|3687.5|3683.5|3683.5|3679.5|385
1719387000000|2024-06-26 07:30:00|3687|3683|3684|3680|3688.5|3684.5|3683.5|3679.5|680
1719387300000|2024-06-26 07:35:00|3683.5|3679.5|3683.5|3679.5|3684|3680|3680.5|3676.5|539
1719387600000|2024-06-26 07:40:00|3684|3680|3686.5|3682.5|3687.5|3683.5|3683.5|3679.5|538
1719387900000|2024-06-26 07:45:00|3686|3682|3684.5|3680.5|3686.5|3682.5|3682.5|3678.5|8525
1719388200000|2024-06-26 07:50:00|3684|3680|3681.5|3677.5|3684.5|3680.5|3681|3677|569
1719388500000|2024-06-26 07:55:00|3681|3677|3685.5|3681.5|3685.5|3681.5|3680.5|3676.5|1215
1719388800000|2024-06-26 08:00:00|3684.5|3680.5|3689|3685|3690.5|3686.5|3684|3680|2984
1719389100000|2024-06-26 08:05:00|3688.5|3684.5|3694.5|3690.5|3694.5|3690.5|3686|3682|2141
1719389400000|2024-06-26 08:10:00|3694|3690|3690.5|3686.5|3694.5|3690.5|3689.5|3685.5|2327
1719389700000|2024-06-26 08:15:00|3691|3687|3688.5|3684.5|3691.5|3687.5|3685.5|3681.5|4012
1719390000000|2024-06-26 08:20:00|3688|3684|3683|3679|3688.5|3684.5|3682.5|3678.5|1165
1719390300000|2024-06-26 08:25:00|3682.5|3678.5|3687|3683|3687.5|3683.5|3682.5|3678.5|791
1719390600000|2024-06-26 08:30:00|3687.6|3678.6|3687.9|3678.9|3687.9|3678.9|3687.3|3678.3|4
1719390900000|2024-06-26 08:35:00|3687.7|3678.7|3687.9|3678.9|3687.9|3678.9|3687.2|3678.2|0
1719391200000|2024-06-26 08:40:00|3688|3679|3688.8|3679.8|3689|3680|3687.9|3678.9|0
1719391500000|2024-06-26 08:45:00|3688.9|3679.9|3688.5|3679.5|3689.3|3680.3|3688.5|3679.5|0
1719391800000|2024-06-26 08:50:00|3688.6|3679.6|3688.1|3679.1|3688.7|3679.7|3687.7|3678.7|0
1719392100000|2024-06-26 08:55:00|3688.2|3679.2|3687.3|3678.3|3688.4|3679.4|3686.9|3677.9|0
1719392400000|2024-06-26 09:00:00|3687.2|3678.2|3686.9|3677.9|3687.2|3678.2|3686.5|3677.5|0
1719392700000|2024-06-26 09:05:00|3686.8|3677.8|3686.6|3677.6|3687.5|3678.5|3686.4|3677.4|0
1719393000000|2024-06-26 09:10:00|3686.5|3677.5|3686.1|3677.1|3686.6|3677.6|3685.8|3676.8|0
1719393300000|2024-06-26 09:15:00|3688|3676|3685|3678|3688|3678|3681|3673|23
1719393600000|2024-06-26 09:20:00|3686|3679|3683|3676|3687|3680|3683|3675|24
1719393900000|2024-06-26 09:25:00|3684|3675|3684|3676|3684|3677|3682|3675|6
1719394200000|2024-06-26 09:30:00|3683|3675|3683|3675|3683|3676|3680|3673|79
1719394500000|2024-06-26 09:35:00|3682|3674|3679|3672|3682|3675|3679|3672|16
1719394800000|2024-06-26 09:40:00|3678|3671|3679|3671|3679|3672|3678|3671|25
1719395100000|2024-06-26 09:45:00|3678|3672|3679|3672|3680|3672|3678|3671|9
1719395400000|2024-06-26 09:50:00|3680|3673|3677|3670|3680|3673|3677|3670|22
1719395700000|2024-06-26 09:55:00|3678|3671|3677|3670|3678|3671|3676|3669|34
1719396000000|2024-06-26 10:00:00|3676|3669|3676|3669|3677|3670|3675|3668|17
1719396300000|2024-06-26 10:05:00|3677|3668|3676|3669|3677|3670|3676|3668|19
1719396600000|2024-06-26 10:10:00|3677|3670|3673|3666|3677|3670|3673|3665|133
1719396900000|2024-06-26 10:15:00|3672|3665|3674|3666|3675|3668|3672|3665|47
1719397200000|2024-06-26 10:20:00|3673|3665|3673|3666|3673|3666|3672|3665|17
1719397500000|2024-06-26 10:25:00|3674|3665|3673|3666|3674|3667|3673|3665|239
1719397800000|2024-06-26 10:30:00|3672|3665|3677|3670|3677|3670|3672|3665|27
1719398100000|2024-06-26 10:35:00|3676|3669|3674|3666|3677|3670|3674|3666|95
1719398400000|2024-06-26 10:40:00|3673|3665|3676|3669|3677|3669|3672|3665|17
1719398700000|2024-06-26 10:45:00||3668||3669||3669||3668|121
1719399000000|2024-06-26 10:50:00|3675|3668|3675|3667|3676|3669|3674|3667|25
1719399300000|2024-06-26 10:55:00|3674|3668|3673|3666|3675|3668|3673|3666|7
1719399600000|2024-06-26 11:00:00|3672|3665|3668|3661|3673|3665|3668|3660|18
1719399900000|2024-06-26 11:05:00|3667|3660|3668|3661|3669|3661|3667|3659|16
1719400200000|2024-06-26 11:10:00|3669|3662|3669|3662|3669|3662|3668|3660|19
1719400500000|2024-06-26 11:15:00|3670|3663|3669|3662|3670|3663|3668|3661|35
1719400800000|2024-06-26 11:20:00|3668|3661|3667|3660|3669|3662|3667|3660|43
1719401100000|2024-06-26 11:25:00|3668|3661|3670|3663|3671|3663|3667|3661|15
1719401400000|2024-06-26 11:30:00|3669|3662|3670|3663|3670|3663|3669|3662|7
1719401700000|2024-06-26 11:35:00|3671|3664|3672|3665|3672|3665|3671|3663|16
1719402000000|2024-06-26 11:40:00|3671|3664|3675|3667|3675|3667|3671|3664|52
1719402300000|2024-06-26 11:45:00|3674|3668|3675|3668|3676|3669|3674|3667|16
1719402600000|2024-06-26 11:50:00|3674|3667|3674|3667|3674|3668|3674|3666|8
1719402900000|2024-06-26 11:55:00|3675|3668|3675|3667|3675|3668|3673|3666|9
1719403200000|2024-06-26 12:00:00|3674|3666|3675|3668|3675|3668|3673|3666|4
1719403500000|2024-06-26 12:05:00|3674|3667|3671|3664|3674|3667|3671|3664|4
1719403800000|2024-06-26 12:10:00|3672|3663|3668|3660|3672|3664|3667|3660|21
1719404100000|2024-06-26 12:15:00|3667|3661|3671|3663|3671|3664|3667|3660|13
1719404400000|2024-06-26 12:20:00|3670|3664|3671|3664|3671|3664|3670|3663|11
1719404700000|2024-06-26 12:25:00|3670|3663|3668|3660|3670|3663|3667|3660|5
1719405000000|2024-06-26 12:30:00|3667|3661|3667|3660|3669|3661|3667|3660|9
1719405300000|2024-06-26 12:35:00|3668|3661|3667|3660|3668|3661|3667|3660|2
1719405600000|2024-06-26 12:40:00|3668|3661|3670|3662|3670|3662|3667|3660|9
1719405900000|2024-06-26 12:45:00|3669|3661|3667|3660|3670|3662|3667|3660|1
1719406200000|2024-06-26 12:50:00|3668|3659|3666|3659|3668|3659|3666|3659|7
1719406500000|2024-06-26 12:55:00|3665|3658|3665|3657|3666|3658|3664|3656|85
1719406800000|2024-06-26 13:00:00|3664|3656|3664|3657|3664|3657|3662|3655|31
1719407100000|2024-06-26 13:05:00|3663|3656|3664|3657|3665|3658|3662|3655|45
1719407400000|2024-06-26 13:10:00|3665|3658|3664|3657|3665|3658|3663|3656|36
1719407700000|2024-06-26 13:15:00|3663|3656|3664|3656|3665|3657|3663|3656|25
1719408000000|2024-06-26 13:20:00|3663|3657|3657|3649|3664|3657|3657|3649|118
1719408300000|2024-06-26 13:25:00|3656|3648|3657|3650|3659|3652|3656|3648|76
1719408600000|2024-06-26 13:30:00|3658|3649|3654|3646|3661|3654|3650|3643|262
1719408900000|2024-06-26 13:35:00|3653|3647|3648|3640|3654|3647|3643|3636|105
1719409200000|2024-06-26 13:40:00|3649|3641|3651|3644|3655|3648|3649|3640|100
1719409500000|2024-06-26 13:45:00|3653|3643|3653|3645|3655|3648|3649|3641|87
1719409800000|2024-06-26 13:50:00|3652|3646|3654|3647|3658|3651|3651|3643|54
1719410100000|2024-06-26 13:55:00|3653|3646|3650.5|3644.5|3655|3647|3650.5|3643|114
1719410400000|2024-06-26 14:00:00|3650|3644|3652.5|3646.5|3653.5|3647.5|3648.5|3642.5|57
1719410700000|2024-06-26 14:05:00|3653|3647|3648|3642|3653.5|3647.5|3647.5|3641.5|51
1719411000000|2024-06-26 14:10:00|3647.5|3641.5|3652.5|3646.5|3652.5|3646.5|3647.5|3641.5|66
1719411300000|2024-06-26 14:15:00|3652|3646|3656.5|3650.5|3657.5|3651.5|3651.5|3645.5|52
1719411600000|2024-06-26 14:20:00|3656|3650|3659|3653|3659.5|3653.5|3654.5|3648.5|93
1719411900000|2024-06-26 14:25:00|3659.5|3653.5|3654|3648|3659.5|3653.5|3654|3648|60
1719412200000|2024-06-26 14:30:00|3653.5|3647.5|3654.5|3648.5|3656.5|3650.5|3653.5|3647.5|32
1719412500000|2024-06-26 14:35:00|3654|3648|3655|3649|3657|3651|3653.5|3647.5|42
1719412800000|2024-06-26 14:40:00|3654.5|3648.5|3653.5|3647.5|3656.5|3650.5|3653.5|3647.5|44
1719413100000|2024-06-26 14:45:00|3654|3648|3657|3651|3657.5|3651.5|3654|3648|65
1719413400000|2024-06-26 14:50:00|3657.5|3651.5|3658.5|3652.5|3658.5|3652.5|3656.5|3650.5|95
1719413700000|2024-06-26 14:55:00|3659|3653|3661.5|3655.5|3663|3657|3658.5|3652.5|129
1719414000000|2024-06-26 15:00:00|3662.5|3656.5|3661|3655|3663|3657|3659|3653|100
1719414300000|2024-06-26 15:05:00|3661.5|3655.5|3658.5|3652.5|3663|3657|3658.5|3652.5|39
1719414600000|2024-06-26 15:10:00|3658|3652|3653.5|3647.5|3658.5|3652.5|3652.5|3646.5|106
1719414900000|2024-06-26 15:15:00|3654|3648|3655|3649|3656.5|3650.5|3653|3647|66
1719415200000|2024-06-26 15:20:00|3655.5|3649.5|3657.5|3651.5|3658.5|3652.5|3655|3649|37
1719415500000|2024-06-26 15:25:00|3658|3652|3655|3649|3658.5|3652.5|3654.5|3648.5|73
1719415800000|2024-06-26 15:30:00|3654.5|3648.5|3655.5|3649.5|3657.5|3651.5|3654.5|3648.5|107
1719416100000|2024-06-26 15:35:00|3656|3650|3656|3650|3658.5|3652.5|3655.5|3649.5|34
1719416400000|2024-06-26 15:40:00|3655.5|3649.5|3657.5|3651.5|3658|3652|3655.5|3649.5|50
1719416700000|2024-06-26 15:45:00|3658.5|3652.5|3658.5|3652.5|3658.5|3652.5|3657.5|3651.5|76
1719417000000|2024-06-26 15:50:00|3659|3653|3662|3656|3662|3656|3658.5|3652.5|86
1719417300000|2024-06-26 15:55:00|3661.5|3655.5|3663.5|3657.5|3663.5|3657.5|3660|3654|67
1719417600000|2024-06-26 16:00:00|3663|3657|3664.5|3658.5|3665|3659|3662.5|3656.5|33
1719417900000|2024-06-26 16:05:00|3664|3658|3666|3660|3667.5|3661.5|3663.5|3657.5|55
1719418200000|2024-06-26 16:10:00|3665.5|3659.5|3663|3657|3666|3660|3662.5|3656.5|19
1719418500000|2024-06-26 16:15:00|3663.5|3657.5|3664|3658|3664.5|3658.5|3662.5|3656.5|26
1719418800000|2024-06-26 16:20:00|3664.5|3658.5|3662.5|3656.5|3665|3659|3662.5|3656.5|29
1719419100000|2024-06-26 16:25:00|3663|3657|3664.5|3658.5|3666|3660|3662.5|3656.5|44
1719419400000|2024-06-26 16:30:00|3663.5|3657.5|3662.5|3656.5|3663.5|3657.5|3661.5|3655.5|52
1719419700000|2024-06-26 16:35:00|3663|3657|3660|3654|3663.5|3657.5|3659.5|3653.5|39
1719420000000|2024-06-26 16:40:00|3660.5|3654.5|3659.5|3653.5|3661.5|3655.5|3658.5|3652.5|34
1719420300000|2024-06-26 16:45:00|3660|3654|3658|3652|3660.5|3654.5|3657.5|3651.5|28
1719420600000|2024-06-26 16:50:00|3658.5|3652.5|3658|3652|3659.5|3653.5|3657.5|3651.5|5
1719420900000|2024-06-26 16:55:00|3658.5|3652.5|3657.5|3651.5|3659.5|3653.5|3657.5|3651.5|29
1719421200000|2024-06-26 17:00:00|3656|3650|3658.5|3652.5|3658.5|3652.5|3655.5|3649.5|45
1719421500000|2024-06-26 17:05:00|3659|3653|3654|3648|3659|3653|3653.5|3647.5|59
1719421800000|2024-06-26 17:10:00|3654.5|3648.5|3653.5|3647.5|3656|3650|3653.5|3647.5|27
1719422100000|2024-06-26 17:15:00|3654|3648|3653.5|3647.5|3655.5|3649.5|3653.5|3647.5|19
1719422400000|2024-06-26 17:20:00|3652.5|3646.5|3653.5|3647.5|3655.5|3649.5|3652.5|3646.5|39
1719422700000|2024-06-26 17:25:00|3654|3648|3656.5|3650.5|3656.5|3650.5|3654|3648|19
1719423000000|2024-06-26 17:30:00|3656|3650|3655|3649|3656.5|3650.5|3654.5|3648.5|34
1719423300000|2024-06-26 17:35:00|3654.5|3648.5|3655.5|3649.5|3657|3651|3652.5|3646.5|40
1719423600000|2024-06-26 17:40:00|3655|3649|3658|3652|3658.5|3652.5|3655|3649|13
1719423900000|2024-06-26 17:45:00|3657.5|3651.5|3657.5|3651.5|3658.5|3652.5|3656|3650|22
1719424200000|2024-06-26 17:50:00|3658|3652|3655.5|3649.5|3658.5|3652.5|3655.5|3649.5|22
1719424500000|2024-06-26 17:55:00|3656|3650|3658.5|3652.5|3659.5|3653.5|3655.5|3649.5|85
1719424800000|2024-06-26 18:00:00|3658|3652|3657|3651|3658|3652|3655.5|3649.5|152
1719425100000|2024-06-26 18:05:00|3657.5|3651.5|3656.5|3650.5|3657.5|3651.5|3656.5|3650.5|17
1719425400000|2024-06-26 18:10:00|3657|3651|3656.5|3650.5|3657.5|3651.5|3655|3649|17
1719425700000|2024-06-26 18:15:00|3657|3651|3655.5|3649.5|3657.5|3651.5|3655|3649|19
1719426000000|2024-06-26 18:20:00|3656|3650|3655.5|3649.5|3656.5|3650.5|3654.5|3648.5|24
1719426300000|2024-06-26 18:25:00|3656|3650|3655.5|3649.5|3657|3651|3655.5|3649.5|29
1719426600000|2024-06-26 18:30:00|3656.5|3650.5|3657|3651|3657.5|3651.5|3655|3649|30
1719426900000|2024-06-26 18:35:00|3657.5|3651.5|3656|3650|3658.5|3652.5|3656|3650|35
1719427200000|2024-06-26 18:40:00|3655.5|3649.5|3656.5|3650.5|3656.5|3650.5|3654.5|3648.5|52
1719427500000|2024-06-26 18:45:00|3657|3651|3659.5|3653.5|3660.5|3654.5|3656.5|3650.5|89
1719427800000|2024-06-26 18:50:00|3659|3653|3659.5|3653.5|3660.5|3654.5|3658|3652|90
1719428100000|2024-06-26 18:55:00|3658.5|3652.5|3661.1|3652.1|3661.5|3655.5|3658.5|3652.1|52
1719428400000|2024-06-26 19:00:00|3661.2|3652.2|3660.3|3651.3|3661.3|3652.3|3659.9|3650.9|0
1719428700000|2024-06-26 19:05:00|3660.4|3651.4|3660.2|3651.2|3661.1|3652.1|3660.2|3651.2|0
1719429000000|2024-06-26 19:10:00|3660.8|3651.8|3659|3650|3660.8|3651.8|3658.8|3649.8|0
1719429300000|2024-06-26 19:15:00|3659.1|3650.1|3659.1|3650.1|3659.8|3650.8|3658.9|3649.9|0
1719429600000|2024-06-26 19:20:00|3659|3650|3659.9|3650.9|3660|3651|3658.9|3649.9|0
1719429900000|2024-06-26 19:25:00|3659.8|3650.8|3660|3651|3660.1|3651.1|3659.8|3650.8|0
1719430200000|2024-06-26 19:30:00|3660.1|3651.1|3660.8|3651.8|3660.8|3651.8|3659.8|3650.8|0
1719430500000|2024-06-26 19:35:00|3660.7|3651.7|3660.3|3651.3|3661|3652|3660.1|3651.1|0
1719430800000|2024-06-26 19:40:00|3660.2|3651.2|3660.4|3651.4|3661|3652|3660.2|3651.2|0
1719431100000|2024-06-26 19:45:00|3660.3|3651.3|3660.1|3651.1|3660.4|3651.4|3660|3651|0
1719431400000|2024-06-26 19:50:00|3660.2|3651.2|3663.8|3654.8|3663.8|3654.8|3660.1|3651.1|0
1719431700000|2024-06-26 19:55:00|3663.6|3654.6|3661.7|3652.7|3666.4|3657.4|3661|3652|0
1719432000000|2024-06-26 20:00:00|3661.6|3652.6|3659.1|3650.1|3661.6|3652.6|3654.4|3645.4|0
1719432300000|2024-06-26 20:05:00|3659.2|3650.2|3658.8|3649.8|3660.9|3651.9|3658.4|3649.4|0
1719432600000|2024-06-26 20:10:00|3659|3650|3657.2|3648.2|3659|3650|3657.2|3648.2|0
1719432900000|2024-06-26 20:15:00|3657|3648|3658|3649|3658.2|3649.2|3657|3648|0
1719433200000|2024-06-26 20:20:00|3658.1|3649.1|3657.8|3648.8|3658.7|3649.7|3657.8|3648.8|0
1719433500000|2024-06-26 20:25:00|3657.7|3648.7|3657.4|3648.4|3657.9|3648.9|3657.4|3648.4|0
1719433800000|2024-06-26 20:30:00|3657.5|3648.5|3656.6|3647.6|3657.6|3648.6|3656.5|3647.5|0
1719434100000|2024-06-26 20:35:00|3656.7|3647.7|3656.3|3647.3|3656.7|3647.7|3655.9|3646.9|0
1719434400000|2024-06-26 20:40:00|3656.2|3647.2|3656.5|3647.5|3656.9|3647.9|3656.2|3647.2|0
1719434700000|2024-06-26 20:45:00|3656.4|3647.4|3656.4|3647.4|3656.8|3647.8|3656.2|3647.2|0
1719435000000|2024-06-26 20:50:00|3656.2|3647.2|3656.6|3647.6|3656.6|3647.6|3656.1|3647.1|0
1719435300000|2024-06-26 20:55:00|3656.8|3647.8|3657.4|3648.4|3657.5|3648.5|3656.8|3647.8|0
1719435600000|2024-06-26 21:00:00|3657.3|3648.3|3657.2|3648.2|3657.3|3648.3|3656.9|3647.9|0
1719435900000|2024-06-26 21:05:00|3657.3|3648.3|3656.9|3647.9|3657.5|3648.5|3656.9|3647.9|0
1719436200000|2024-06-26 21:10:00|3657.3|3648.3|3656.7|3647.7|3657.4|3648.4|3656.6|3647.6|0
1719436800000|2024-06-26 21:20:00|3656.5|3647.5|3656.9|3647.9|3657|3648|3656.5|3647.5|0
1719437100000|2024-06-26 21:25:00|3657|3648|3656.8|3647.8|3657|3648|3656.5|3647.5|0
1719437400000|2024-06-26 21:30:00|3656.9|3647.9|3656.8|3647.8|3657.2|3648.2|3656.8|3647.8|0
1719438000000|2024-06-26 21:40:00|3656.7|3647.7|3656.8|3647.8|3656.8|3647.8|3656.5|3647.5|0
1719438300000|2024-06-26 21:45:00|3656.7|3647.7|3656.7|3647.7|3656.8|3647.8|3656.7|3647.7|0
1719438600000|2024-06-26 21:50:00|3656.8|3647.8|3656.7|3647.7|3657|3648|3656.7|3647.7|0
1719438900000|2024-06-26 21:55:00|3656.6|3647.6|3656.8|3647.8|3656.8|3647.8|3656.6|3647.6|0
1719439200000|2024-06-26 22:00:00|3656.7|3647.7|3656.9|3647.9|3658.4|3649.4|3656.6|3647.6|0
1719439500000|2024-06-26 22:05:00|3656.8|3647.8|3656.9|3647.9|3657.4|3648.4|3656.8|3647.8|0
1719439800000|2024-06-26 22:10:00|3657|3648|3656.9|3647.9|3657.7|3648.7|3656.9|3647.9|0
1719440100000|2024-06-26 22:15:00|3657|3648|3657|3648|3657.2|3648.2|3656.9|3647.9|0
1719440400000|2024-06-26 22:20:00|3657.2|3648.2|3656.2|3647.2|3657.3|3648.3|3656.1|3647.1|0
1719440700000|2024-06-26 22:25:00|3656.1|3647.1|3655.8|3646.8|3656.5|3647.5|3655.7|3646.7|0
1719441000000|2024-06-26 22:30:00|3655.9|3646.9|3655.8|3646.8|3656.3|3647.3|3655.8|3646.8|0
1719441300000|2024-06-26 22:35:00|3655.9|3646.9|3655.1|3646.1|3655.9|3646.9|3654.7|3645.7|0
1719441600000|2024-06-26 22:40:00|3655|3646|3654.6|3645.6|3655.4|3646.4|3654.4|3645.4|0
1719441900000|2024-06-26 22:45:00|3654.6|3645.6|3655.2|3646.2|3655.2|3646.2|3654.3|3645.3|0
1719442200000|2024-06-26 22:50:00|3655.1|3646.1|3655.4|3646.4|3655.5|3646.5|3654.8|3645.8|0
1719442500000|2024-06-26 22:55:00|3655.5|3646.5|3655.3|3646.3|3655.5|3646.5|3655.2|3646.2|0
1719442800000|2024-06-26 23:00:00|3655.3|3646.3|3655|3646|3655.4|3646.4|3654.9|3645.9|0
1719443100000|2024-06-26 23:05:00|3654.9|3645.9|3654|3645|3655.1|3646.1|3653.7|3644.7|0
1719443400000|2024-06-26 23:10:00|3653.9|3644.9|3653.9|3644.9|3654.2|3645.2|3653.8|3644.8|0
1719443700000|2024-06-26 23:15:00|3653.8|3644.8|3653|3644|3654.2|3645.2|3652.9|3643.9|0
1719444000000|2024-06-26 23:20:00|3652.9|3643.9|3654.5|3645.5|3654.6|3645.6|3652|3643|0
1719444300000|2024-06-26 23:25:00|3654.6|3645.6|3654.8|3645.8|3654.9|3645.9|3654.5|3645.5|0
1719444600000|2024-06-26 23:30:00|3654.7|3645.7|3653.1|3644.1|3654.7|3645.7|3652.5|3643.5|0
1719444900000|2024-06-26 23:35:00|3653.2|3644.2|3653.4|3644.4|3653.6|3644.6|3653.1|3644.1|0
1719445200000|2024-06-26 23:40:00|3653.2|3644.2|3653.6|3644.6|3653.6|3644.6|3653|3644|0
1719445500000|2024-06-26 23:45:00|3653.4|3644.4|3654.1|3645.1|3654.1|3645.1|3653.4|3644.4|0
1719445800000|2024-06-26 23:50:00|3654.2|3645.2|3653.8|3644.8|3654.3|3645.3|3653.8|3644.8|0
1719446100000|2024-06-26 23:55:00|3653.7|3644.7|3651.9|3642.9|3654|3645|3651.9|3642.9|0
1719446400000|2024-06-27 00:00:00|3648.6|3639.6|3648.6|3639.6|3648.8|3639.8|3647.8|3638.8|0
1719446700000|2024-06-27 00:05:00|3648.7|3639.7|3644.8|3635.8|3648.7|3639.7|3644.5|3635.5|0
1719447000000|2024-06-27 00:10:00|3644.9|3635.9|3644.6|3635.6|3644.9|3635.9|3644.5|3635.5|0
1719447300000|2024-06-27 00:15:00|3644.5|3635.5|3644.2|3635.2|3644.7|3635.7|3644.1|3635.1|0
1719447600000|2024-06-27 00:20:00|3644.3|3635.3|3644.5|3635.5|3644.7|3635.7|3643.8|3634.8|0
1719447900000|2024-06-27 00:25:00|3644.4|3635.4|3644.1|3635.1|3644.5|3635.5|3644|3635|0
1719448200000|2024-06-27 00:30:00|3644.3|3635.3|3644.2|3635.2|3644.4|3635.4|3643.9|3634.9|0
1719448500000|2024-06-27 00:35:00|3644.1|3635.1|3641.8|3632.8|3644.2|3635.2|3641.6|3632.6|0
1719448800000|2024-06-27 00:40:00|3641.9|3632.9|3645.7|3636.7|3645.8|3636.8|3641.4|3632.4|0
1719449100000|2024-06-27 00:45:00|3645.5|3636.5|3644.6|3635.6|3645.5|3636.5|3643.4|3634.4|0
1719449400000|2024-06-27 00:50:00|3644.3|3635.3|3644.9|3635.9|3644.9|3635.9|3644.3|3635.3|0
1719449700000|2024-06-27 00:55:00|3645|3636|3645.7|3636.7|3646|3637|3644.9|3635.9|0
1719450000000|2024-06-27 01:00:00|3651|3642|3656.1|3647.1|3656.7|3647.7|3650.7|3641.7|0
1719450300000|2024-06-27 01:05:00|3656.2|3647.2|3667.4|3658.4|3667.4|3658.4|3656.1|3647.1|0
1719450600000|2024-06-27 01:10:00|3667.3|3658.3|3664.6|3655.6|3670.9|3661.9|3664.4|3655.4|0
1719450900000|2024-06-27 01:15:00|3659.3|3650.3|3657.9|3653.9|3659.5|3655.4|3647.9|3643.9|1868
1719451200000|2024-06-27 01:20:00|3658.4|3654.4|3657.9|3653.9|3658.9|3654.9|3650.9|3646.9|607
1719451500000|2024-06-27 01:25:00|3656.9|3652.9|3661.4|3657.4|3662.9|3658.9|3655.9|3651.9|1269
1719451800000|2024-06-27 01:30:00|3660.9|3656.9|3645.9|3641.9|3669.4|3665.4|3643.9|3639.9|3238
1719452100000|2024-06-27 01:35:00|3646.4|3642.4|3640.9|3636.9|3646.9|3642.9|3638.9|3634.9|2089
1719452400000|2024-06-27 01:40:00|3639.9|3635.9|3645.9|3641.9|3654.9|3650.9|3639.4|3635.4|1849
1719452700000|2024-06-27 01:45:00|3646.4|3642.4|3634.4|3630.4|3649.9|3645.9|3633.9|3629.9|1419
1719453000000|2024-06-27 01:50:00|3634.9|3630.9|3631.4|3627.4|3639.9|3635.9|3630.9|3626.9|1863
1719453300000|2024-06-27 01:55:00|3630.9|3626.9|3629.9|3625.9|3635.9|3631.9|3627.4|3623.4|2101
1719453600000|2024-06-27 02:00:00|3628.9|3624.9|3622.9|3618.9|3628.9|3624.9|3618.9|3614.9|2452
1719453900000|2024-06-27 02:05:00|3623.4|3619.4|3627.9|3623.9|3630.9|3626.9|3622.9|3618.9|1108
1719454200000|2024-06-27 02:10:00|3627.4|3623.4|3628.4|3624.4|3631.9|3627.9|3624.9|3620.9|861
1719454500000|2024-06-27 02:15:00|3628.9|3624.9|3623.9|3619.9|3630.9|3626.9|3622.9|3618.9|896
1719454800000|2024-06-27 02:20:00|3624.4|3620.4|3625.9|3621.9|3629.9|3625.9|3621.4|3617.4|789
1719455100000|2024-06-27 02:25:00|3624.9|3620.9|3625.4|3621.4|3628.9|3624.9|3622.9|3618.9|723
1719455400000|2024-06-27 02:30:00|3625.9|3621.9|3624.9|3620.9|3627.4|3623.4|3622.9|3618.9|748
1719455700000|2024-06-27 02:35:00|3624.4|3620.4|3618.9|3614.9|3624.4|3620.4|3617.9|3613.9|1214
1719456000000|2024-06-27 02:40:00|3617.9|3613.9|3614.9|3610.9|3620.4|3616.4|3614.9|3610.9|1198
1719456300000|2024-06-27 02:45:00|3615.4|3611.4|3609.9|3605.9|3617.9|3613.9|3608.9|3604.9|1387
1719456600000|2024-06-27 02:50:00|3610.4|3606.4|3612.9|3608.9|3614.9|3610.9|3607.9|3603.9|1002
1719456900000|2024-06-27 02:55:00|3611.9|3607.9|3610.9|3606.9|3614.9|3610.9|3609.9|3605.9|840
1719457200000|2024-06-27 03:00:00|3611.4|3607.4|3614.9|3610.9|3616.9|3612.9|3609.9|3605.9|686
1719457500000|2024-06-27 03:05:00|3615.4|3611.4|3611.9|3607.9|3617.9|3613.9|3611.9|3607.9|1224
1719457800000|2024-06-27 03:10:00|3612.4|3608.4|3607.9|3603.9|3613.9|3609.9|3605.9|3601.9|718
1719458100000|2024-06-27 03:15:00|3608.9|3604.9|3608.9|3604.9|3611.9|3607.9|3607.9|3603.9|648
1719458400000|2024-06-27 03:20:00|3607.9|3603.9|3605.9|3601.9|3609.9|3605.9|3603.4|3599.4|870
1719458700000|2024-06-27 03:25:00|3606.9|3602.9|3610.9|3606.9|3612.9|3608.9|3606.9|3602.9|551
1719459000000|2024-06-27 03:30:00|3611.9|3607.9|3607.9|3603.9|3612.9|3608.9|3606.9|3602.9|575
1719459300000|2024-06-27 03:35:00|3608.4|3604.4|3607.9|3603.9|3609.9|3605.9|3605.9|3601.9|461
1719459600000|2024-06-27 03:40:00|3607.4|3603.4|3604.9|3600.9|3607.9|3603.9|3604.9|3600.9|485
1719459900000|2024-06-27 03:45:00|3605.4|3601.4|3603.9|3599.9|3607.9|3603.9|3603.9|3599.9|534
1719460200000|2024-06-27 03:50:00|3603.4|3599.4|3602.9|3598.9|3603.9|3599.9|3601.4|3597.4|537
1719460500000|2024-06-27 03:55:00|3601.9|3597.9|3599.9|3595.9|3602.9|3598.9|3597.9|3593.9|561
1719460800000|2024-06-27 04:00:00|3601.4|3592.4|3601.8|3592.8|3601.9|3592.9|3601.3|3592.3|0
1719461100000|2024-06-27 04:05:00|3601.7|3592.7|3601.8|3592.8|3601.9|3592.9|3601.5|3592.5|0
1719461400000|2024-06-27 04:10:00|3601.6|3592.6|3601.5|3592.5|3601.8|3592.8|3601.2|3592.2|0
1719461700000|2024-06-27 04:15:00|3601.6|3592.6|3602.3|3593.3|3602.3|3593.3|3601.6|3592.6|0
1719462000000|2024-06-27 04:20:00|3602.4|3593.4|3602.6|3593.6|3602.6|3593.6|3602.3|3593.3|0
1719462300000|2024-06-27 04:25:00|3602.7|3593.7|3602.9|3593.9|3602.9|3593.9|3602.7|3593.7|0
1719462600000|2024-06-27 04:30:00|3602.8|3593.8|3602.9|3593.9|3603|3594|3602.7|3593.7|0
1719462900000|2024-06-27 04:35:00|3603|3594|3603|3594|3603.1|3594.1|3603|3594|0
1719463200000|2024-06-27 04:40:00|3602.9|3593.9|3606.4|3597.4|3606.5|3597.5|3602.9|3593.9|0
1719463500000|2024-06-27 04:45:00|3606.5|3597.5|3607|3598|3607.1|3598.1|3606.5|3597.5|0
1719463800000|2024-06-27 04:50:00|3607.1|3598.1|3607.3|3598.3|3607.5|3598.5|3607.1|3598.1|0
1719464100000|2024-06-27 04:55:00|3607.4|3598.4|3607.6|3598.6|3607.6|3598.6|3607.3|3598.3|0
1719464400000|2024-06-27 05:00:00|3608|3599|3599.9|3595.9|3608|3601.9|3598.4|3594.4|1291
1719464700000|2024-06-27 05:05:00|3600.4|3596.4|3588.4|3584.4|3602.9|3598.9|3587.9|3583.9|821
1719465000000|2024-06-27 05:10:00|3588.9|3584.9|3586.9|3582.9|3593.9|3589.9|3586.9|3582.9|862
1719465300000|2024-06-27 05:15:00|3587.9|3583.9|3581.9|3577.9|3588.9|3584.9|3581.4|3577.4|1032
1719465600000|2024-06-27 05:20:00|3582.4|3578.4|3580.9|3576.9|3584.9|3580.9|3579.4|3575.4|1224
1719465900000|2024-06-27 05:25:00|3581.4|3577.4|3581.9|3577.9|3584.9|3580.9|3579.9|3575.9|1108
1719466200000|2024-06-27 05:30:00|3580.9|3576.9|3596.9|3592.9|3597.4|3593.4|3580.9|3576.9|1317
1719466500000|2024-06-27 05:35:00|3595.9|3591.9|3596.4|3592.4|3598.9|3594.9|3591.9|3587.9|983
1719466800000|2024-06-27 05:40:00|3595.9|3591.9|3596.9|3592.9|3600.9|3596.9|3595.9|3591.9|676
1719467100000|2024-06-27 05:45:00|3597.9|3593.9|3593.4|3589.4|3600.9|3596.9|3592.9|3588.9|649
1719467400000|2024-06-27 05:50:00|3592.9|3588.9|3592.9|3588.9|3593.9|3589.9|3588.9|3584.9|528
1719467700000|2024-06-27 05:55:00|3593.4|3589.4|3591.9|3587.9|3597.9|3593.9|3589.9|3585.9|601
1719468000000|2024-06-27 06:00:00|3591.4|3587.4|3591.9|3587.9|3594.9|3590.9|3589.9|3585.9|609
1719468300000|2024-06-27 06:05:00|3592.4|3588.4|3593.4|3589.4|3597.9|3593.9|3591.9|3587.9|578
1719468600000|2024-06-27 06:10:00|3592.9|3588.9|3597.9|3593.9|3598.9|3594.9|3592.9|3588.9|642
1719468900000|2024-06-27 06:15:00|3597.4|3593.4|3601.4|3597.4|3602.9|3598.9|3594.9|3590.9|820
1719469200000|2024-06-27 06:20:00|3601.9|3597.9|3599.4|3595.4|3605.9|3601.9|3598.9|3594.9|689
1719469500000|2024-06-27 06:25:00|3598.9|3594.9|3599.9|3595.9|3600.9|3596.9|3596.9|3592.9|566
1719469800000|2024-06-27 06:30:00|3600.9|3596.9|3595.4|3591.4|3601.4|3597.4|3594.9|3590.9|1089
1719470100000|2024-06-27 06:35:00|3594.9|3590.9|3594.4|3590.4|3598.9|3594.9|3592.9|3588.9|707
1719470400000|2024-06-27 06:40:00|3593.9|3589.9|3586.9|3582.9|3593.9|3589.9|3586.9|3582.9|794
1719470700000|2024-06-27 06:45:00|3587.4|3583.4|3590.9|3586.9|3591.9|3587.9|3586.9|3582.9|754
1719471000000|2024-06-27 06:50:00|3591.9|3587.9|3588.9|3584.9|3592.9|3588.9|3588.9|3584.9|467
1719471300000|2024-06-27 06:55:00|3589.4|3585.4|3591.9|3587.9|3592.9|3588.9|3588.9|3584.9|658
1719471600000|2024-06-27 07:00:00|3591.4|3587.4|3591.9|3587.9|3594.4|3590.4|3590.9|3586.9|563
1719471900000|2024-06-27 07:05:00|3592.9|3588.9|3593.9|3589.9|3594.9|3590.9|3590.9|3586.9|795
1719472200000|2024-06-27 07:10:00|3592.9|3588.9|3592.9|3588.9|3593.9|3589.9|3590.9|3586.9|634
1719472500000|2024-06-27 07:15:00|3592.4|3588.4|3595.9|3591.9|3596.9|3592.9|3591.9|3587.9|698
1719472800000|2024-06-27 07:20:00|3596.4|3592.4|3589.4|3585.4|3597.9|3593.9|3587.9|3583.9|816
1719473100000|2024-06-27 07:25:00|3589.9|3585.9|3586.4|3582.4|3590.9|3586.9|3585.9|3581.9|788
1719473400000|2024-06-27 07:30:00|3585.9|3581.9|3588.9|3584.9|3588.9|3584.9|3584.9|3580.9|1099
1719473700000|2024-06-27 07:35:00|3589.9|3585.9|3587.9|3583.9|3590.4|3586.4|3586.9|3582.9|1151
1719474000000|2024-06-27 07:40:00|3588.4|3584.4|3586.9|3582.9|3588.9|3584.9|3585.9|3581.9|1046
1719474300000|2024-06-27 07:45:00|3587.9|3583.9|3583.4|3579.4|3587.9|3583.9|3582.9|3578.9|1306
1719474600000|2024-06-27 07:50:00|3583.9|3579.9|3579.9|3575.9|3583.9|3579.9|3579.9|3575.9|1698
1719474900000|2024-06-27 07:55:00|3580.9|3576.9|3582.9|3578.9|3583.9|3579.9|3580.9|3576.9|2089
1719475200000|2024-06-27 08:00:00|3582.5|3578.5|3585.5|3581.5|3586.5|3582.5|3581.5|3577.5|1786
1719475500000|2024-06-27 08:05:00|3586|3582|3586.5|3582.5|3590.5|3586.5|3584.5|3580.5|2015
1719475800000|2024-06-27 08:10:00|3587|3583|3586.5|3582.5|3587.5|3583.5|3585.5|3581.5|1866
1719476100000|2024-06-27 08:15:00|3586|3582|3585.5|3581.5|3586.5|3582.5|3584.5|3580.5|1308
1719476400000|2024-06-27 08:20:00|3586|3582|3583.5|3579.5|3586.5|3582.5|3583|3579|737
1719476700000|2024-06-27 08:25:00|3584|3580|3583.5|3579.5|3584.5|3580.5|3580.5|3576.5|815
1719477000000|2024-06-27 08:30:00|3587.1|3578.1|3587.5|3578.5|3588.3|3579.3|3586.8|3577.8|0
1719477300000|2024-06-27 08:35:00|3587.6|3578.6|3587.6|3578.6|3588.1|3579.1|3587.3|3578.3|0
1719477600000|2024-06-27 08:40:00|3587.5|3578.5|3587.8|3578.8|3588.2|3579.2|3587.3|3578.3|0
1719477900000|2024-06-27 08:45:00|3587.9|3578.9|3588.2|3579.2|3588.5|3579.5|3587.5|3578.5|0
1719478200000|2024-06-27 08:50:00|3588.1|3579.1|3588|3579|3588.2|3579.2|3587|3578|0
1719478500000|2024-06-27 08:55:00|3588.1|3579.1|3588.4|3579.4|3588.6|3579.6|3587.9|3578.9|0
1719478800000|2024-06-27 09:00:00|3588.3|3579.3|3588.3|3579.3|3589|3580|3588|3579|0
1719479100000|2024-06-27 09:05:00|3588.4|3579.4|3588.2|3579.2|3588.6|3579.6|3587.7|3578.7|0
1719479400000|2024-06-27 09:10:00|3588.1|3579.1|3589.3|3580.3|3589.6|3580.6|3588|3579|0
1719479700000|2024-06-27 09:15:00|3590|3582|3595|3588|3596|3588|3590|3582|112
1719480000000|2024-06-27 09:20:00|3596|3587|3595|3588|3596|3589|3594|3587|98
1719480300000|2024-06-27 09:25:00|3596|3589|3595|3588|3596|3589|3594|3587|128
1719480600000|2024-06-27 09:30:00|3596|3589|3595|3588|3596|3589|3594|3587|19
1719480900000|2024-06-27 09:35:00|3596|3589|3596|3589|3598|3590|3595|3588|42
1719481200000|2024-06-27 09:40:00|3597|3588|3598|3590|3598|3591|3596|3588|25
1719481500000|2024-06-27 09:45:00|3597|3591|3596|3588|3597|3591|3595|3588|22
1719481800000|2024-06-27 09:50:00|3595|3589|3596|3589|3597|3589|3595|3588|8
1719482100000|2024-06-27 09:55:00|3597|3590|3595|3588|3597|3590|3595|3588|4
1719482400000|2024-06-27 10:00:00|3596|3589|3597|3590|3598|3591|3595|3588|14
1719482700000|2024-06-27 10:05:00|3598|3591|3597|3590|3598|3591|3596|3589|9
1719483000000|2024-06-27 10:10:00|3598|3591|3597|3590|3599|3591|3597|3590|46
1719483300000|2024-06-27 10:15:00|3598|3591|3597|3590|3598|3591|3596|3589|20
1719483600000|2024-06-27 10:20:00|3598|3591|3598|3591|3598|3591|3598|3591|7
1719483900000|2024-06-27 10:25:00|3599|3592|3599|3592|3600|3592|3599|3592|5
1719484200000|2024-06-27 10:30:00|3600||3599||3600||3599||4
1719484500000|2024-06-27 10:35:00|3600|3593|3600|3593|3601|3594|3599|3592|60
1719484800000|2024-06-27 10:40:00|3599|3592|3599|3592|3600|3593|3599|3592|35
1719485100000|2024-06-27 10:45:00|3600|3593|3598|3591|3600|3593|3598|3591|41
1719485400000|2024-06-27 10:50:00|3597|3590|3597|3590|3598|3591|3597|3590|24
1719485700000|2024-06-27 10:55:00|3598|3591|3597|3590|3598|3591|3597|3590|9
1719486000000|2024-06-27 11:00:00|3596|3589|3598|3591|3599|3591|3596|3589|11
1719486300000|2024-06-27 11:05:00|3597|3590|3600|3592|3600|3592|3597|3590|10
1719486600000|2024-06-27 11:10:00|3599|3591|3600|3593|3600|3593|3598|3591|4
1719486900000|2024-06-27 11:15:00|3601|3594|3600|3592|3601|3594|3599|3592|13
1719487200000|2024-06-27 11:20:00|3601|3593|3600|3593|3601|3593|3599|3592|9
1719487500000|2024-06-27 11:25:00|3599|3592|3600|3593|3601|3594|3599|3592|14
1719487800000|2024-06-27 11:30:00|3601|3594|3601|3593|3601|3594|3600|3593|16
1719488100000|2024-06-27 11:35:00|3600|3594|3599|3592|3601|3594|3599|3592|12
1719488400000|2024-06-27 11:40:00|3600||3599||3600||3599||20
1719488700000|2024-06-27 11:45:00|3600|3593|3600|3593|3601|3594|3599|3593|7
1719489000000|2024-06-27 11:50:00|3599|3592|3599|3592|3600|3593|3599|3591|24
1719489300000|2024-06-27 11:55:00|3598|3591|3597|3590|3599|3591|3597|3590|11
1719489600000|2024-06-27 12:00:00|3596|3589|3595|3588|3597|3590|3595|3588|36
1719489900000|2024-06-27 12:05:00|3594|3587|3595|3588|3596|3588|3594|3587|8
1719490200000|2024-06-27 12:10:00|3596|3587|3594|3587|3596|3588|3594|3587|17
1719490500000|2024-06-27 12:15:00|3593|3586|3594|3587|3594|3587|3593|3586|4
1719490800000|2024-06-27 12:20:00|3593|3586|3593|3586|3594|3587|3593|3586|22
1719491100000|2024-06-27 12:25:00|3594|3587|3594|3587|3596|3589|3593|3586|17
1719491400000|2024-06-27 12:30:00|3596|3585|3594|3586|3598|3590|3591|3583|219
1719491700000|2024-06-27 12:35:00|3593|3585|3602|3594|3602|3594|3592|3584|107
1719492000000|2024-06-27 12:40:00|3601|3595|3603|3596|3603|3596|3599|3592|23
1719492300000|2024-06-27 12:45:00|3602|3595|3601|3593|3602|3595|3599|3592|25
1719492600000|2024-06-27 12:50:00|3602|3594|3603|3596|3604|3597|3601|3594|26
1719492900000|2024-06-27 12:55:00|3604|3597|3601|3594|3604|3597|3601|3594|38
1719493200000|2024-06-27 13:00:00|3600|3593|3601|3594|3602|3595|3599|3592|23
1719493500000|2024-06-27 13:05:00|3600|3593|3602|3594|3603|3596|3599|3592|30
1719493800000|2024-06-27 13:10:00|3603|3595|3601|3593|3603|3596|3600|3592|11
1719494100000|2024-06-27 13:15:00|3600|3594|3602|3594|3602|3595|3600|3593|14
1719494400000|2024-06-27 13:20:00|3601|3595|3603|3596|3603|3596|3601|3595|14
1719494700000|2024-06-27 13:25:00|3602|3595|3601|3594|3604|3596|3600|3593|50
1719495000000|2024-06-27 13:30:00|3600|3593|3583|3576|3600|3594|3577|3570|615
1719495300000|2024-06-27 13:35:00|3584|3575|3575|3568|3584|3577|3574|3567|314
1719495600000|2024-06-27 13:40:00|3574|3567|3583|3576|3584|3577|3573|3565|269
1719495900000|2024-06-27 13:45:00|3582|3575|3582|3575|3586|3579|3581|3574|111
1719496200000|2024-06-27 13:50:00|3581|3574|3585|3578|3587|3580|3576|3569|109
1719496500000|2024-06-27 13:55:00|3584|3577|3585.5|3579.5|3588|3581|3583|3576|63
1719496800000|2024-06-27 14:00:00|3586|3580|3585|3579|3588.5|3582.5|3584|3578|145
1719497100000|2024-06-27 14:05:00|3585.5|3579.5|3579.5|3573.5|3585.5|3579.5|3578|3572|66
1719497400000|2024-06-27 14:10:00|3579|3573|3580.5|3574.5|3582|3576|3578|3572|32
1719497700000|2024-06-27 14:15:00|3580|3574|3581.5|3575.5|3582.5|3576.5|3578.5|3572.5|81
1719498000000|2024-06-27 14:20:00|3582|3576|3572.5|3566.5|3582.5|3576.5|3572.5|3566.5|129
1719498300000|2024-06-27 14:25:00|3573|3567|3571|3565|3574|3568|3569.5|3563.5|130
1719498600000|2024-06-27 14:30:00|3571.5|3565.5|3570.5|3564.5|3572.5|3566.5|3567.5|3561.5|61
1719498900000|2024-06-27 14:35:00|3570|3564|3572.5|3566.5|3573|3567|3569.5|3563.5|71
1719499200000|2024-06-27 14:40:00|3573|3567|3568.5|3562.5|3573.5|3567.5|3568.5|3562.5|148
1719499500000|2024-06-27 14:45:00|3568|3562|3567.5|3561.5|3568|3562|3564.5|3558.5|94
1719499800000|2024-06-27 14:50:00|3568|3562|3560.5|3554.5|3568|3562|3558.5|3552.5|222
1719500100000|2024-06-27 14:55:00|3561|3555|3564|3558|3564|3558|3561|3555|77
1719500400000|2024-06-27 15:00:00|3563.5|3557.5|3563.5|3557.5|3564.5|3558.5|3558.5|3552.5|109
1719500700000|2024-06-27 15:05:00|3564|3558|3562.5|3556.5|3564.5|3558.5|3561.5|3555.5|45
1719501000000|2024-06-27 15:10:00|3563|3557|3563.5|3557.5|3565.5|3559.5|3562.5|3556.5|23
1719501300000|2024-06-27 15:15:00|3564|3558|3565.5|3559.5|3566.5|3560.5|3563.5|3557.5|58
1719501600000|2024-06-27 15:20:00|3565|3559|3569.5|3563.5|3569.5|3563.5|3565|3559|103
1719501900000|2024-06-27 15:25:00|3570|3564|3564.5|3558.5|3570.5|3564.5|3563.5|3557.5|142
1719502200000|2024-06-27 15:30:00|3563.5|3557.5|3562.5|3556.5|3564.5|3558.5|3560.5|3554.5|52
1719502500000|2024-06-27 15:35:00|3563|3557|3563.5|3557.5|3564|3558|3562.5|3556.5|22
1719502800000|2024-06-27 15:40:00|3564|3558|3564.5|3558.5|3567.5|3561.5|3562.5|3556.5|43
1719503100000|2024-06-27 15:45:00|3564|3558|3566.5|3560.5|3567.5|3561.5|3563|3557|14
1719503400000|2024-06-27 15:50:00|3567.5|3561.5|3565.5|3559.5|3568.5|3562.5|3565|3559|36
1719503700000|2024-06-27 15:55:00|3566.5|3560.5|3567.5|3561.5|3567.5|3561.5|3566.5|3560.5|6
1719504000000|2024-06-27 16:00:00|3567|3561|3566.5|3560.5|3567.5|3561.5|3566|3560|6
1719504300000|2024-06-27 16:05:00|3566|3560|3565.5|3559.5|3566.5|3560.5|3564.5|3558.5|4
1719504600000|2024-06-27 16:10:00|3565|3559|3564.5|3558.5|3565.5|3559.5|3562.5|3556.5|11
1719504900000|2024-06-27 16:15:00|3564|3558|3565.5|3559.5|3565.5|3559.5|3563.5|3557.5|25
1719505200000|2024-06-27 16:20:00|3566|3560|3567.5|3561.5|3567.5|3561.5|3565.5|3559.5|44
1719505500000|2024-06-27 16:25:00|3568|3562|3566|3560|3568.5|3562.5|3565.5|3559.5|21
1719505800000|2024-06-27 16:30:00|3566.5|3560.5|3567.5|3561.5|3568|3562|3565.5|3559.5|5
1719506100000|2024-06-27 16:35:00|3568|3562|3566.5|3560.5|3568|3562|3566|3560|4
1719506400000|2024-06-27 16:40:00|3566|3560|3565|3559|3566.5|3560.5|3564.5|3558.5|9
1719506700000|2024-06-27 16:45:00|3565.5|3559.5|3565.5|3559.5|3566.5|3560.5|3564.5|3558.5|8
1719507000000|2024-06-27 16:50:00|3565|3559|3565.5|3559.5|3565.5|3559.5|3564.5|3558.5|1
1719507300000|2024-06-27 16:55:00|3566|3560|3564.5|3558.5|3566|3560|3564.5|3558.5|16
1719507600000|2024-06-27 17:00:00|3564|3558|3565|3559|3566|3560|3564|3558|2
1719507900000|2024-06-27 17:05:00|3565.5|3559.5|3563|3557|3565.5|3559.5|3562.5|3556.5|3
1719508200000|2024-06-27 17:10:00|3563.5|3557.5|3558.5|3552.5|3563.5|3557.5|3558.5|3552.5|4
1719508500000|2024-06-27 17:15:00|3558|3552|3558.5|3552.5|3558.5|3552.5|3557.5|3551.5|22
1719508800000|2024-06-27 17:20:00|3559.5|3553.5|3561.5|3555.5|3561.5|3555.5|3559.5|3553.5|18
1719509100000|2024-06-27 17:25:00|3561|3555|3562.5|3556.5|3563|3557|3561|3555|72
1719509400000|2024-06-27 17:30:00|3562|3556|3560.5|3554.5|3562.5|3556.5|3559.5|3553.5|26
1719509700000|2024-06-27 17:35:00|3561|3555|3559.5|3553.5|3561.5|3555.5|3559.5|3553.5|16
1719510000000|2024-06-27 17:40:00|3560.5|3554.5|3558.5|3552.5|3560.5|3554.5|3557.5|3551.5|19
1719510300000|2024-06-27 17:45:00|3557.5|3551.5|3556.5|3550.5|3557.5|3551.5|3556|3550|51
1719510600000|2024-06-27 17:50:00|3556|3550|3556.5|3550.5|3556.5|3550.5|3555.5|3549.5|13
1719510900000|2024-06-27 17:55:00|3556|3550|3555|3549|3556.5|3550.5|3554.5|3548.5|8
1719511200000|2024-06-27 18:00:00|3554.5|3548.5|3551|3545|3555|3549|3549.5|3543.5|75
1719511500000|2024-06-27 18:05:00|3550.5|3544.5|3553.5|3547.5|3553.5|3547.5|3550.5|3544.5|27
1719511800000|2024-06-27 18:10:00|3554|3548|3552.5|3546.5|3554.5|3548.5|3551.5|3545.5|33
1719512100000|2024-06-27 18:15:00|3552|3546|3551.5|3545.5|3552.5|3546.5|3551|3545|60
1719512400000|2024-06-27 18:20:00|3552|3546|3551.5|3545.5|3552.5|3546.5|3551.5|3545.5|7
1719512700000|2024-06-27 18:25:00|3552|3546|3552.5|3546.5|3553.5|3547.5|3550.5|3544.5|46
1719513000000|2024-06-27 18:30:00|3553.5|3547.5|3554.5|3548.5|3554.5|3548.5|3552.5|3546.5|19
1719513300000|2024-06-27 18:35:00|3554|3548|3551.5|3545.5|3554.5|3548.5|3551.5|3545.5|8
1719513600000|2024-06-27 18:40:00|3552|3546|3550.5|3544.5|3552.5|3546.5|3550|3544|10
1719513900000|2024-06-27 18:45:00|3550|3544|3555.5|3549.5|3555.5|3549.5|3550|3544|9
1719514200000|2024-06-27 18:50:00|3556|3550|3556.5|3550.5|3556.5|3550.5|3555.5|3549.5|11
1719514500000|2024-06-27 18:55:00|3556|3550|3560.1|3551.1|3560.1|3553|3555.5|3549.5|124
1719514800000|2024-06-27 19:00:00|3560.2|3551.2|3559.1|3550.1|3560.2|3551.2|3558.4|3549.4|0
1719515100000|2024-06-27 19:05:00|3558.6|3549.6|3557.9|3548.9|3558.6|3549.6|3557.6|3548.6|0
1719515400000|2024-06-27 19:10:00|3558|3549|3558.2|3549.2|3558.8|3549.8|3558|3549|0
1719515700000|2024-06-27 19:15:00|3558.1|3549.1|3557.9|3548.9|3558.3|3549.3|3557.8|3548.8|0
1719516000000|2024-06-27 19:20:00|3557.8|3548.8|3558.1|3549.1|3558.2|3549.2|3557.3|3548.3|0
1719516300000|2024-06-27 19:25:00|3558.2|3549.2|3558.9|3549.9|3559|3550|3558.1|3549.1|0
1719516600000|2024-06-27 19:30:00|3559|3550|3557|3548|3559|3550|3556.5|3547.5|0
1719516900000|2024-06-27 19:35:00|3557.1|3548.1|3556.1|3547.1|3557.1|3548.1|3555.2|3546.2|0
1719517200000|2024-06-27 19:40:00|3556.2|3547.2|3556|3547|3556.9|3547.9|3555.9|3546.9|0
1719517500000|2024-06-27 19:45:00|3555.9|3546.9|3555.3|3546.3|3556.2|3547.2|3554.5|3545.5|0
1719517800000|2024-06-27 19:50:00|3555.2|3546.2|3550.7|3541.7|3555.3|3546.3|3550.7|3541.7|0
1719518100000|2024-06-27 19:55:00|3551|3542|3555.9|3546.9|3555.9|3546.9|3550.8|3541.8|0
1719518400000|2024-06-27 20:00:00|3556.1|3547.1|3556.5|3547.5|3556.7|3547.7|3555.3|3546.3|0
1719518700000|2024-06-27 20:05:00|3556.4|3547.4|3557|3548|3557.8|3548.8|3555.4|3546.4|0
1719519000000|2024-06-27 20:10:00|3557.1|3548.1|3556.6|3547.6|3557.3|3548.3|3556.5|3547.5|0
1719519300000|2024-06-27 20:15:00|3556.7|3547.7|3556.5|3547.5|3557.1|3548.1|3556.3|3547.3|0
1719519600000|2024-06-27 20:20:00|3556.4|3547.4|3557.2|3548.2|3557.2|3548.2|3556.3|3547.3|0
1719519900000|2024-06-27 20:25:00|3557.1|3548.1|3556.9|3547.9|3557.3|3548.3|3556.9|3547.9|0
1719520200000|2024-06-27 20:30:00|3557|3548|3556.9|3547.9|3557.1|3548.1|3556.9|3547.9|0
1719520500000|2024-06-27 20:35:00|3557|3548|3556.9|3547.9|3557.1|3548.1|3556.7|3547.7|0
1719520800000|2024-06-27 20:40:00|3556.8|3547.8|3556.5|3547.5|3556.9|3547.9|3556.4|3547.4|0
1719521100000|2024-06-27 20:45:00|3556.5|3547.5|3556.6|3547.6|3556.7|3547.7|3556.3|3547.3|0
1719521400000|2024-06-27 20:50:00|3556.5|3547.5|3556.5|3547.5|3556.6|3547.6|3556.5|3547.5|0
1719521700000|2024-06-27 20:55:00|3556.3|3547.3|3556.5|3547.5|3556.7|3547.7|3556.2|3547.2|0
1719522000000|2024-06-27 21:00:00|3556.3|3547.3|3556.4|3547.4|3556.4|3547.4|3556.3|3547.3|0
1719522300000|2024-06-27 21:05:00|3556.3|3547.3|3556.9|3547.9|3558.4|3549.4|3556.3|3547.3|0
1719522600000|2024-06-27 21:10:00|3556.7|3547.7|3556.2|3547.2|3556.7|3547.7|3556.2|3547.2|0
1719522900000|2024-06-27 21:15:00|3556.1|3547.1|3557.4|3548.4|3558.1|3549.1|3556.1|3547.1|0
1719523200000|2024-06-27 21:20:00|3557.3|3548.3|3557.3|3548.3|3557.3|3548.3|3556.9|3547.9|0
1719523500000|2024-06-27 21:25:00|3557.1|3548.1|3556.9|3547.9|3557.1|3548.1|3556.8|3547.8|0
1719523800000|2024-06-27 21:30:00|3556.8|3547.8|3556.7|3547.7|3556.8|3547.8|3556.5|3547.5|0
1719524100000|2024-06-27 21:35:00|3556.5|3547.5|3556.6|3547.6|3556.6|3547.6|3556.5|3547.5|0
1719524400000|2024-06-27 21:40:00|3556.5|3547.5|3556.6|3547.6|3556.6|3547.6|3556.5|3547.5|0
1719524700000|2024-06-27 21:45:00|3556.5|3547.5|3556.5|3547.5|3556.5|3547.5|3556.3|3547.3|0
1719525000000|2024-06-27 21:50:00|3556.4|3547.4|3556.5|3547.5|3556.6|3547.6|3556.4|3547.4|0
1719525300000|2024-06-27 21:55:00|3556.7|3547.7|3556.7|3547.7|3556.7|3547.7|3556.7|3547.7|0
1719525600000|2024-06-27 22:00:00|3556.1|3547.1|3555.9|3546.9|3556.5|3547.5|3555.7|3546.7|0
1719525900000|2024-06-27 22:05:00|3556|3547|3556.3|3547.3|3556.3|3547.3|3555.7|3546.7|0
1719526200000|2024-06-27 22:10:00|3556.4|3547.4|3556.4|3547.4|3556.5|3547.5|3556.4|3547.4|0
1719526500000|2024-06-27 22:15:00|3556.3|3547.3|3556.4|3547.4|3556.4|3547.4|3556.3|3547.3|0
1719526800000|2024-06-27 22:20:00|3556.5|3547.5|3556.8|3547.8|3556.8|3547.8|3556.3|3547.3|0
1719527100000|2024-06-27 22:25:00|3556.9|3547.9|3557.4|3548.4|3557.5|3548.5|3556.8|3547.8|0
1719527400000|2024-06-27 22:30:00|3557.5|3548.5|3557.7|3548.7|3557.7|3548.7|3557.4|3548.4|0
1719527700000|2024-06-27 22:35:00|3557.8|3548.8|3557.8|3548.8|3557.9|3548.9|3557.7|3548.7|0
1719528000000|2024-06-27 22:40:00|3557.9|3548.9|3559.1|3550.1|3559.1|3550.1|3557.8|3548.8|0
1719528300000|2024-06-27 22:45:00|3559.2|3550.2|3559.3|3550.3|3559.5|3550.5|3559.2|3550.2|0
1719528600000|2024-06-27 22:50:00|3559.2|3550.2|3559.3|3550.3|3559.5|3550.5|3559.2|3550.2|0
1719528900000|2024-06-27 22:55:00|3560.4|3551.4|3559.9|3550.9|3560.4|3551.4|3559.9|3550.9|0
1719529200000|2024-06-27 23:00:00|3560.1|3551.1|3560.4|3551.4|3560.5|3551.5|3560.1|3551.1|0
1719529500000|2024-06-27 23:05:00|3560.3|3551.3|3560.5|3551.5|3560.6|3551.6|3560.3|3551.3|0
1719529800000|2024-06-27 23:10:00|3560.6|3551.6|3560.5|3551.5|3560.6|3551.6|3560.5|3551.5|0
1719530400000|2024-06-27 23:20:00|3560.6|3551.6|3560.9|3551.9|3560.9|3551.9|3560.6|3551.6|0
1719530700000|2024-06-27 23:25:00|3560.8|3551.8|3561|3552|3561|3552|3560.8|3551.8|0
1719531000000|2024-06-27 23:30:00|3560.9|3551.9|3561.4|3552.4|3561.4|3552.4|3560.9|3551.9|0
1719531300000|2024-06-27 23:35:00|3561.5|3552.5|3561.4|3552.4|3561.5|3552.5|3561.4|3552.4|0
1719531600000|2024-06-27 23:40:00|3561.2|3552.2|3561.4|3552.4|3561.4|3552.4|3561.2|3552.2|0
1719531900000|2024-06-27 23:45:00|3561.3|3552.3|3561.4|3552.4|3561.4|3552.4|3561.1|3552.1|0
1719532200000|2024-06-27 23:50:00|3561.5|3552.5|3561.5|3552.5|3561.5|3552.5|3561.4|3552.4|0
1719532500000|2024-06-27 23:55:00|3561.4|3552.4|3561.6|3552.6|3561.8|3552.8|3561.4|3552.4|0
1719532800000|2024-06-28 00:00:00|3562.4|3553.4|3562|3553|3562.5|3553.5|3561.9|3552.9|0
1719533100000|2024-06-28 00:05:00|3561.9|3552.9|3562|3553|3562.4|3553.4|3561.9|3552.9|0
1719533400000|2024-06-28 00:10:00|3562.1|3553.1|3562|3553|3562.5|3553.5|3562|3553|0
1719533700000|2024-06-28 00:15:00|3562.1|3553.1|3562.1|3553.1|3562.3|3553.3|3561.6|3552.6|0
1719534000000|2024-06-28 00:20:00|3562|3553|3562|3553|3562.3|3553.3|3561.9|3552.9|0
1719534300000|2024-06-28 00:25:00|3562.1|3553.1|3562.2|3553.2|3562.3|3553.3|3562|3553|0
1719534600000|2024-06-28 00:30:00|3562.1|3553.1|3559.8|3550.8|3562.2|3553.2|3559.6|3550.6|0
1719534900000|2024-06-28 00:35:00|3559.9|3550.9|3559.8|3550.8|3560.1|3551.1|3559.8|3550.8|0
1719535200000|2024-06-28 00:40:00|3559.9|3550.9|3559.2|3550.2|3559.9|3550.9|3559.2|3550.2|0
1719535500000|2024-06-28 00:45:00|3559.1|3550.1|3559.2|3550.2|3559.3|3550.3|3558.9|3549.9|0
1719535800000|2024-06-28 00:50:00|3559.3|3550.3|3558.5|3549.5|3559.3|3550.3|3558.5|3549.5|0
1719536100000|2024-06-28 00:55:00|3558.6|3549.6|3557.9|3548.9|3558.9|3549.9|3557.8|3548.8|0
1719536400000|2024-06-28 01:00:00|3557.9|3548.9|3558.8|3549.8|3558.8|3549.8|3557.7|3548.7|0
1719536700000|2024-06-28 01:05:00|3558.9|3549.9|3559.4|3550.4|3559.8|3550.8|3558.5|3549.5|0
1719537000000|2024-06-28 01:10:00|3559.3|3550.3|3559.2|3550.2|3559.5|3550.5|3559|3550|0
1719537300000|2024-06-28 01:15:00|3558|3554|3539.5|3535.5|3558|3554|3539|3535|799
1719537600000|2024-06-28 01:20:00|3540|3536|3542.5|3538.5|3543.5|3539.5|3536.5|3532.5|579
1719537900000|2024-06-28 01:25:00|3543.5|3539.5|3554|3550|3556.5|3552.5|3543.5|3539.5|946
1719538200000|2024-06-28 01:30:00|3556|3552|3555.7|3551.7|3563.7|3559.7|3551.5|3547.5|3461
1719538500000|2024-06-28 01:35:00|3555.2|3551.2|3565.7|3561.7|3569.7|3565.7|3551.7|3547.7|2796
1719538800000|2024-06-28 01:40:00|3564.2|3560.2|3571.7|3567.7|3578.7|3574.7|3563.7|3559.7|1899
1719539100000|2024-06-28 01:45:00|3572.2|3568.2|3575.7|3571.7|3576.7|3572.7|3567.7|3563.7|1219
1719539400000|2024-06-28 01:50:00|3575.2|3571.2|3585.2|3581.2|3588.7|3584.7|3573.7|3569.7|1380
1719539700000|2024-06-28 01:55:00|3585.7|3581.7|3596.7|3592.7|3601.7|3597.7|3584.7|3580.7|3300
1719540000000|2024-06-28 02:00:00|3597.7|3593.7|3594.2|3590.2|3598.7|3594.7|3585.7|3581.7|1370
1719540300000|2024-06-28 02:05:00|3593.7|3589.7|3606.7|3602.7|3606.7|3602.7|3590.7|3586.7|1159
1719540600000|2024-06-28 02:10:00|3605.7|3601.7|3606.2|3602.2|3618.7|3614.7|3603.7|3599.7|1578
1719540900000|2024-06-28 02:15:00|3605.7|3601.7|3600.7|3596.7|3607.7|3603.7|3598.7|3594.7|630
1719541200000|2024-06-28 02:20:00|3601.2|3597.2|3610.2|3606.2|3613.7|3609.7|3600.7|3596.7|519
1719541500000|2024-06-28 02:25:00|3609.7|3605.7|3610.7|3606.7|3614.7|3610.7|3605.7|3601.7|496
1719541800000|2024-06-28 02:30:00|3609.7|3605.7|3604.7|3600.7|3616.7|3612.7|3604.7|3600.7|698
1719542100000|2024-06-28 02:35:00|3603.7|3599.7|3595.7|3591.7|3606.7|3602.7|3595.7|3591.7|637
1719542400000|2024-06-28 02:40:00|3596.2|3592.2|3592.7|3588.7|3597.7|3593.7|3590.7|3586.7|845
1719542700000|2024-06-28 02:45:00|3591.7|3587.7|3585.7|3581.7|3594.7|3590.7|3584.7|3580.7|2118
1719543000000|2024-06-28 02:50:00|3586.2|3582.2|3584.7|3580.7|3587.7|3583.7|3582.7|3578.7|805
1719543300000|2024-06-28 02:55:00|3584.2|3580.2|3592.2|3588.2|3593.2|3589.2|3579.7|3575.7|2032
1719543600000|2024-06-28 03:00:00|3592.7|3588.7|3576.7|3572.7|3592.7|3588.7|3576.7|3572.7|1241
1719543900000|2024-06-28 03:05:00|3576.2|3572.2|3565.7|3561.7|3576.7|3572.7|3565.2|3561.2|1553
1719544200000|2024-06-28 03:10:00|3565.2|3561.2|3566.7|3562.7|3568.7|3564.7|3563.7|3559.7|976
1719544500000|2024-06-28 03:15:00|3566.2|3562.2|3568.7|3564.7|3569.7|3565.7|3565.7|3561.7|1118
1719544800000|2024-06-28 03:20:00|3569.2|3565.2|3563.7|3559.7|3570.7|3566.7|3563.7|3559.7|519
1719545100000|2024-06-28 03:25:00|3564.2|3560.2|3570.2|3566.2|3570.7|3566.7|3561.7|3557.7|454
1719545400000|2024-06-28 03:30:00|3570.7|3566.7|3573.7|3569.7|3576.7|3572.7|3568.7|3564.7|365
1719545700000|2024-06-28 03:35:00|3573.2|3569.2|3577.2|3573.2|3578.2|3574.2|3572.2|3568.2|187
1719546000000|2024-06-28 03:40:00|3577.7|3573.7|3575.7|3571.7|3577.7|3573.7|3573.7|3569.7|126
1719546300000|2024-06-28 03:45:00|3575.2|3571.2|3576.7|3572.7|3578.7|3574.7|3574.2|3570.2|138
1719546600000|2024-06-28 03:50:00|3576.2|3572.2|3577.7|3573.7|3578.7|3574.7|3575.7|3571.7|118
1719546900000|2024-06-28 03:55:00|3577.2|3573.2|3579.7|3575.7|3580.7|3576.7|3576.7|3572.7|192
1719547200000|2024-06-28 04:00:00|3582.2|3573.2|3581.8|3572.8|3582.3|3573.3|3581.8|3572.8|0
1719547500000|2024-06-28 04:05:00|3581.7|3572.7|3581.2|3572.2|3581.7|3572.7|3581|3572|0
1719547800000|2024-06-28 04:10:00|3581.3|3572.3|3581.2|3572.2|3581.6|3572.6|3581.1|3572.1|0
1719548100000|2024-06-28 04:15:00|3581.1|3572.1|3581.1|3572.1|3581.2|3572.2|3581|3572|0
1719548400000|2024-06-28 04:20:00|3581|3572|3581.2|3572.2|3581.3|3572.3|3581|3572|0
1719548700000|2024-06-28 04:25:00|3581.1|3572.1|3581.1|3572.1|3581.1|3572.1|3581|3572|0
1719549000000|2024-06-28 04:30:00|3581|3572|3581|3572|3581|3572|3580.9|3571.9|0
1719549300000|2024-06-28 04:35:00|3581.1|3572.1|3581.3|3572.3|3581.3|3572.3|3580.9|3571.9|0
1719549600000|2024-06-28 04:40:00|3581.1|3572.1|3581|3572|3581.2|3572.2|3580.7|3571.7|0
1719549900000|2024-06-28 04:45:00|3581.1|3572.1|3581|3572|3581.1|3572.1|3580.9|3571.9|0
1719550200000|2024-06-28 04:50:00|3581.1|3572.1|3580.6|3571.6|3581.1|3572.1|3580.4|3571.4|0
1719550500000|2024-06-28 04:55:00|3580.7|3571.7|3580.9|3571.9|3580.9|3571.9|3580.7|3571.7|0
1719550800000|2024-06-28 05:00:00|3581.2|3577.2|3571.2|3567.2|3581.2|3577.2|3569.7|3565.7|803
1719551100000|2024-06-28 05:05:00|3570.7|3566.7|3568.7|3564.7|3571.7|3567.7|3566.7|3562.7|380
1719551400000|2024-06-28 05:10:00|3567.7|3563.7|3567.7|3563.7|3568.2|3564.2|3563.7|3559.7|282
1719551700000|2024-06-28 05:15:00|3567.2|3563.2|3567.7|3563.7|3572.7|3568.7|3565.7|3561.7|470
1719552000000|2024-06-28 05:20:00|3568.7|3564.7|3573.7|3569.7|3574.2|3570.2|3566.7|3562.7|320
1719552300000|2024-06-28 05:25:00|3573.2|3569.2|3572.7|3568.7|3574.7|3570.7|3569.7|3565.7|310
1719552600000|2024-06-28 05:30:00|3573.2|3569.2|3571.7|3567.7|3575.7|3571.7|3570.2|3566.2|488
1719552900000|2024-06-28 05:35:00|3572.7|3568.7|3571.7|3567.7|3579.2|3575.2|3570.7|3566.7|506
1719553200000|2024-06-28 05:40:00|3572.7|3568.7|3567.2|3563.2|3572.7|3568.7|3565.7|3561.7|421
1719553500000|2024-06-28 05:45:00|3567.7|3563.7|3564.7|3560.7|3567.7|3563.7|3563.7|3559.7|186
1719553800000|2024-06-28 05:50:00|3564.2|3560.2|3563.7|3559.7|3564.7|3560.7|3562.2|3558.2|276
1719554100000|2024-06-28 05:55:00|3562.7|3558.7|3561.7|3557.7|3564.7|3560.7|3558.7|3554.7|339
1719554400000|2024-06-28 06:00:00|3560.7|3556.7|3557.7|3553.7|3561.7|3557.7|3556.7|3552.7|312
1719554700000|2024-06-28 06:05:00|3558.2|3554.2|3557.7|3553.7|3560.7|3556.7|3556.7|3552.7|378
1719555000000|2024-06-28 06:10:00|3557.2|3553.2|3553.7|3549.7|3557.7|3553.7|3552.7|3548.7|455
1719555300000|2024-06-28 06:15:00|3553.2|3549.2|3552.7|3548.7|3555.7|3551.7|3551.7|3547.7|375
1719555600000|2024-06-28 06:20:00|3552.2|3548.2|3554.7|3550.7|3555.7|3551.7|3551.7|3547.7|624
1719555900000|2024-06-28 06:25:00|3553.7|3549.7|3553.7|3549.7|3557.7|3553.7|3552.7|3548.7|689
1719556200000|2024-06-28 06:30:00|3552.7|3548.7|3551.7|3547.7|3554.7|3550.7|3550.7|3546.7|1042
1719556500000|2024-06-28 06:35:00|3552.2|3548.2|3550.7|3546.7|3552.7|3548.7|3548.7|3544.7|792
1719556800000|2024-06-28 06:40:00|3549.7|3545.7|3549.7|3545.7|3551.7|3547.7|3549.2|3545.2|542
1719557100000|2024-06-28 06:45:00|3549.2|3545.2|3555.7|3551.7|3555.7|3551.7|3549.2|3545.2|786
1719557400000|2024-06-28 06:50:00|3555.2|3551.2|3558.7|3554.7|3559.7|3555.7|3555.2|3551.2|497
1719557700000|2024-06-28 06:55:00|3559.7|3555.7|3557.7|3553.7|3559.7|3555.7|3554.7|3550.7|990
1719558000000|2024-06-28 07:00:00|3558.2|3554.2|3557.7|3553.7|3559.7|3555.7|3554.7|3550.7|545
1719558300000|2024-06-28 07:05:00|3558.7|3554.7|3561.7|3557.7|3561.7|3557.7|3557.7|3553.7|391
1719558600000|2024-06-28 07:10:00|3562.2|3558.2|3566.2|3562.2|3566.7|3562.7|3562.2|3558.2|452
1719558900000|2024-06-28 07:15:00|3566.7|3562.7|3565.7|3561.7|3567.2|3563.2|3563.7|3559.7|314
1719559200000|2024-06-28 07:20:00|3564.7|3560.7|3562.7|3558.7|3565.7|3561.7|3561.7|3557.7|205
1719559500000|2024-06-28 07:25:00|3562.2|3558.2|3564.7|3560.7|3564.7|3560.7|3561.7|3557.7|581
1719559800000|2024-06-28 07:30:00|3564.2|3560.2|3561.2|3557.2|3564.7|3560.7|3560.7|3556.7|694
1719560100000|2024-06-28 07:35:00|3560.7|3556.7|3563.7|3559.7|3563.7|3559.7|3560.2|3556.2|618
1719560400000|2024-06-28 07:40:00|3563.2|3559.2|3562.7|3558.7|3566.7|3562.7|3562.7|3558.7|532
1719560700000|2024-06-28 07:45:00|3563.2|3559.2|3556.7|3552.7|3563.7|3559.7|3556.7|3552.7|724
1719561000000|2024-06-28 07:50:00|3557.2|3553.2|3555.7|3551.7|3559.7|3555.7|3555.7|3551.7|699
1719561300000|2024-06-28 07:55:00|3556.2|3552.2|3556.7|3552.7|3557.2|3553.2|3554.7|3550.7|1574
1719561600000|2024-06-28 08:00:00|3555.7|3551.7|3551.7|3547.7|3556.7|3552.7|3551.2|3547.2|664
1719561900000|2024-06-28 08:05:00|3552.2|3548.2|3555.7|3551.7|3556.7|3552.7|3551.7|3547.7|981
1719562200000|2024-06-28 08:10:00|3555.2|3551.2|3557.7|3553.7|3560.7|3556.7|3554.7|3550.7|3719
1719562500000|2024-06-28 08:15:00|3558.2|3554.2|3558.7|3554.7|3559.7|3555.7|3556.7|3552.7|502
1719562800000|2024-06-28 08:20:00|3557.7|3553.7|3557.7|3553.7|3558.7|3554.7|3554.7|3550.7|1695
1719563100000|2024-06-28 08:25:00|3558.2|3554.2|3559.7|3555.7|3559.7|3555.7|3557.7|3553.7|1237
1719563400000|2024-06-28 08:30:00|3561.7|3552.7|3561.6|3552.6|3562.3|3553.3|3561.5|3552.5|0
1719563700000|2024-06-28 08:35:00|3561.7|3552.7|3562.4|3553.4|3562.5|3553.5|3561.7|3552.7|0
1719564000000|2024-06-28 08:40:00|3562.5|3553.5|3562.6|3553.6|3563.5|3554.5|3562.5|3553.5|0
1719564300000|2024-06-28 08:45:00|3562.6|3553.6|3562.5|3553.5|3562.8|3553.8|3562|3553|0
1719564600000|2024-06-28 08:50:00|3562.6|3553.6|3563|3554|3563.3|3554.3|3562.5|3553.5|0
1719564900000|2024-06-28 08:55:00|3562.9|3553.9|3562.8|3553.8|3563|3554|3562.4|3553.4|0
1719565200000|2024-06-28 09:00:00|3562.9|3553.9|3563.4|3554.4|3563.6|3554.6|3562.8|3553.8|0
1719565500000|2024-06-28 09:05:00|3563.5|3554.5|3562.9|3553.9|3563.5|3554.5|3562.6|3553.6|0
1719565800000|2024-06-28 09:10:00|3562.8|3553.8|3562.9|3553.9|3563.1|3554.1|3562.5|3553.5|0
1719566100000|2024-06-28 09:15:00|3563.1|3554.1|3568.2|3561.2|3568.2|3561.2|3563.1|3554.1|154
1719566400000|2024-06-28 09:20:00|3569.2|3560.2|3566.2|3559.2|3569.2|3562.2|3566.2|3559.2|41
1719566700000|2024-06-28 09:25:00|3565.2|3558.2|3569.2|3562.2|3570.2|3563.2|3565.2|3558.2|60
1719567000000|2024-06-28 09:30:00|3568.2|3561.2|3570.2|3562.2|3570.2|3563.2|3568.2|3561.2|56
1719567300000|2024-06-28 09:35:00|3571.2|3563.2|3570.2|3563.2|3571.2|3564.2|3569.2|3562.2|22
1719567600000|2024-06-28 09:40:00|3571.2|3564.2|3571.2|3564.2|3572.2|3565.2|3570.2|3563.2|34
1719567900000|2024-06-28 09:45:00|3572.2|3565.2|3573.2|3566.2|3573.2|3566.2|3571.2|3564.2|29
1719568200000|2024-06-28 09:50:00|3572.2|3565.2|3573.2|3566.2|3573.2|3566.2|3572.2|3565.2|22
1719568500000|2024-06-28 09:55:00|3574.2|3567.2|3574.2|3567.2|3575.2|3568.2|3573.2|3566.2|29
1719568800000|2024-06-28 10:00:00|3573.2|3566.2|3571.2|3564.2|3574.2|3566.2|3568.2|3561.2|279
1719569100000|2024-06-28 10:05:00|3572.2|3565.2|3572.2|3565.2|3572.2|3565.2|3572.2|3565.2|57
1719569400000|2024-06-28 10:10:00|3573.2|3566.2|3573.2|3566.2|3573.2|3566.2|3572.2|3565.2|26
1719569700000|2024-06-28 10:15:00|3572.2|3565.2|3572.2|3565.2|3573.2|3565.2|3572.2|3565.2|1
1719570000000|2024-06-28 10:20:00|3573.2|3566.2|3574.2|3566.2|3574.2|3567.2|3573.2|3566.2|29
1719570300000|2024-06-28 10:25:00|3573.2|3567.2|3573.2|3566.2|3574.2|3567.2|3573.2|3566.2|28
1719570600000|2024-06-28 10:30:00|3574.2|3567.2|3573.2|3566.2|3574.2|3567.2|3573.2|3566.2|6
1719570900000|2024-06-28 10:35:00|3574.2|3567.2|3575.2|3568.2|3575.2|3568.2|3574.2|3567.2|3
1719571200000|2024-06-28 10:40:00|3574.2|3567.2|3574.2|3567.2|3575.2|3568.2|3574.2|3567.2|13
1719571500000|2024-06-28 10:45:00|3575.2|3568.2|3575.2|3568.2|3575.2|3568.2|3575.2|3568.2|4
1719571800000|2024-06-28 10:50:00|3574.2|3567.2|3572.2|3565.2|3575.2|3567.2|3572.2|3565.2|130
1719572100000|2024-06-28 10:55:00|3573.2|3566.2|3573.2|3566.2|3573.2|3566.2|3572.2|3565.2|12
1719572400000|2024-06-28 11:00:00|3572.2|3565.2|3572.2|3565.2|3573.2|3566.2|3571.2|3564.2|20
1719572700000|2024-06-28 11:05:00|3571.2|3564.2|3570.2|3563.2|3571.2|3564.2|3570.2|3563.2|10
1719573000000|2024-06-28 11:10:00|3571.2|3562.2|3569.2|3561.2|3571.2|3562.2|3568.2|3561.2|11
1719573300000|2024-06-28 11:15:00|3568.2|3562.2|3569.2|3562.2|3569.2|3562.2|3568.2|3561.2|6
1719573600000|2024-06-28 11:20:00|3568.2|3561.2|3567.2|3560.2|3569.2|3562.2|3567.2|3560.2|10
1719573900000|2024-06-28 11:25:00|3566.2|3559.2|3566.2|3559.2|3567.2|3559.2|3565.2|3558.2|55
1719574200000|2024-06-28 11:30:00|3565.2|3558.2|3565.2|3558.2|3566.2|3559.2|3565.2|3558.2|9
1719574500000|2024-06-28 11:35:00|3564.2|3557.2|3564.2|3557.2|3565.2|3558.2|3563.2|3556.2|17
1719574800000|2024-06-28 11:40:00|3563.2|3556.2|3563.2|3556.2|3564.2|3557.2|3563.2|3555.2|23
1719575100000|2024-06-28 11:45:00|3562.2|3555.2|3563.2|3556.2|3564.2|3556.2|3562.2|3555.2|8
1719575400000|2024-06-28 11:50:00|3564.2|3557.2|3565.2|3558.2|3566.2|3559.2|3564.2|3557.2|2
1719575700000|2024-06-28 11:55:00|3566.2||3566.2||3566.2||3565.2||0
1719576000000|2024-06-28 12:00:00|3567.2|3559.2|3566.2|3559.2|3567.2|3560.2|3566.2|3559.2|14
1719576300000|2024-06-28 12:05:00|3567.2|3558.2|3565.2|3558.2|3567.2|3559.2|3564.2|3557.2|2
1719576600000|2024-06-28 12:10:00|3564.2|3557.2|3563.2|3556.2|3564.2|3557.2|3563.2|3556.2|4
1719576900000|2024-06-28 12:15:00|3564.2|3555.2|3562.2|3555.2|3564.2|3556.2|3562.2|3555.2|4
1719577200000|2024-06-28 12:20:00|3561.2|3554.2|3562.2|3555.2|3563.2|3555.2|3561.2|3554.2|8
1719577500000|2024-06-28 12:25:00|3561.2|3554.2|3566.2|3558.2|3566.2|3559.2|3561.2|3554.2|39
1719577800000|2024-06-28 12:30:00|3565.2|3557.2|3566.2|3558.2|3570.2|3563.2|3558.2|3549.2|140
1719578100000|2024-06-28 12:35:00|3565.2|3559.2|3566.2|3558.2|3566.2|3559.2|3564.2|3556.2|5
1719578400000|2024-06-28 12:40:00|3565.2|3557.2|3563.2|3555.2|3565.2|3557.2|3561.2|3553.2|36
1719578700000|2024-06-28 12:45:00|3562.2|3554.2|3561.2|3553.2|3563.2|3556.2|3560.2|3553.2|18
1719579000000|2024-06-28 12:50:00|3560.2|3554.2|3562.2|3554.2|3563.2|3556.2|3560.2|3553.2|12
1719579300000|2024-06-28 12:55:00|3561.2|3555.2|3560.2|3553.2|3561.2|3555.2|3559.2|3552.2|9
1719579600000|2024-06-28 13:00:00|3561.2|3552.2|3563.2|3556.2|3564.2|3557.2|3558.2|3550.2|35
1719579900000|2024-06-28 13:05:00|3564.2|3557.2|3566.2|3559.2|3567.2|3560.2|3562.2|3555.2|32
1719580200000|2024-06-28 13:10:00|3567.2|3560.2|3567.2|3560.2|3568.2|3561.2|3566.2|3559.2|30
1719580500000|2024-06-28 13:15:00|3566.2|3559.2|3566.2|3559.2|3568.2|3561.2|3566.2|3559.2|16
1719580800000|2024-06-28 13:20:00|3567.2|3560.2|3565.2|3558.2|3567.2|3560.2|3564.2|3557.2|24
1719581100000|2024-06-28 13:25:00|3564.2|3557.2|3559.2|3552.2|3566.2|3559.2|3559.2|3552.2|61
1719581400000|2024-06-28 13:30:00|3560.2|3553.2|3543.2|3535.2|3561.2|3554.2|3539.2|3532.2|696
1719581700000|2024-06-28 13:35:00|3544.2|3536.2|3540.2|3532.2|3545.2|3538.2|3538.2|3531.2|678
1719582000000|2024-06-28 13:40:00|3539.2|3533.2|3544.2|3536.2|3544.2|3536.2|3536.2|3528.2|102
1719582300000|2024-06-28 13:45:00|3545.2|3535.2|3539.2|3532.2|3545.2|3535.2|3538.2|3531.2|54
1719582600000|2024-06-28 13:50:00|3540.2|3533.2|3537.2|3530.2|3541.2|3533.2|3537.2|3530.2|77
1719582900000|2024-06-28 13:55:00|3536.2|3529.2|3533.2|3527.2|3539.2|3532.2|3533.2|3526.2|105
1719583200000|2024-06-28 14:00:00|3533.7|3527.7|3531.7|3525.7|3538.2|3532.2|3530.7|3524.7|169
1719583500000|2024-06-28 14:05:00|3531.2|3525.2|3528.7|3522.7|3533.7|3527.7|3527.7|3521.7|192
1719583800000|2024-06-28 14:10:00|3529.7|3523.7|3533.2|3527.2|3534.7|3528.7|3527.7|3521.7|53
1719584100000|2024-06-28 14:15:00|3532.7|3526.7|3533.2|3527.2|3535.2|3529.2|3530.7|3524.7|29
1719584400000|2024-06-28 14:20:00|3532.7|3526.7|3537.7|3531.7|3539.2|3533.2|3531.7|3525.7|47
1719584700000|2024-06-28 14:25:00|3538.2|3532.2|3543.2|3537.2|3544.2|3538.2|3537.7|3531.7|73
1719585000000|2024-06-28 14:30:00|3543.7|3537.7|3545.7|3539.7|3546.2|3540.2|3543.7|3537.7|22
1719585300000|2024-06-28 14:35:00|3545.2|3539.2|3541.7|3535.7|3545.7|3539.7|3541.7|3535.7|21
1719585600000|2024-06-28 14:40:00|3541.2|3535.2|3543.7|3537.7|3543.7|3537.7|3539.7|3533.7|72
1719585900000|2024-06-28 14:45:00|3544.2|3538.2|3546.7|3540.7|3549.7|3543.7|3544.2|3538.2|103
1719586200000|2024-06-28 14:50:00|3547.2|3541.2|3548.7|3542.7|3550.2|3544.2|3545.7|3539.7|87
1719586500000|2024-06-28 14:55:00|3548.2|3542.2|3548.7|3542.7|3550.7|3544.7|3547.2|3541.2|23
1719586800000|2024-06-28 15:00:00|3548.2|3542.2|3543.2|3537.2|3548.2|3542.2|3542.7|3536.7|57
1719587100000|2024-06-28 15:05:00|3542.7|3536.7|3539.7|3533.7|3543.7|3537.7|3539.2|3533.2|35
1719587400000|2024-06-28 15:10:00|3539.2|3533.2|3541.7|3535.7|3542.2|3536.2|3538.7|3532.7|16
1719587700000|2024-06-28 15:15:00|3542.2|3536.2|3545.7|3539.7|3545.7|3539.7|3541.7|3535.7|74
1719588000000|2024-06-28 15:20:00|3546.7|3540.7|3550.7|3544.7|3551.2|3545.2|3546.7|3540.7|66
1719588300000|2024-06-28 15:25:00|3550.2|3544.2|3548.7|3542.7|3550.7|3544.7|3548.2|3542.2|68
1719588600000|2024-06-28 15:30:00|3549.2|3543.2|3551.7|3545.7|3551.7|3545.7|3548.7|3542.7|32
1719588900000|2024-06-28 15:35:00|3552.7|3546.7|3553.7|3547.7|3553.7|3547.7|3550.7|3544.7|49
1719589200000|2024-06-28 15:40:00|3554.2|3548.2|3550.7|3544.7|3554.7|3548.7|3548.7|3542.7|65
1719589500000|2024-06-28 15:45:00|3551.2|3545.2|3545.2|3539.2|3551.2|3545.2|3544.7|3538.7|35
1719589800000|2024-06-28 15:50:00|3544.7|3538.7|3542.7|3536.7|3545.7|3539.7|3542.2|3536.2|4
1719590100000|2024-06-28 15:55:00|3542.2|3536.2|3539.2|3533.2|3542.7|3536.7|3538.7|3532.7|16
1719590400000|2024-06-28 16:00:00|3538.7|3532.7|3540.7|3534.7|3541.7|3535.7|3538.7|3532.7|36
1719590700000|2024-06-28 16:05:00|3540.2|3534.2|3531.7|3525.7|3540.7|3534.7|3531.7|3525.7|40
1719591000000|2024-06-28 16:10:00|3532.2|3526.2|3531.7|3525.7|3532.7|3526.7|3529.2|3523.2|73
1719591300000|2024-06-28 16:15:00|3532.2|3526.2|3529.7|3523.7|3532.7|3526.7|3528.7|3522.7|69
1719591600000|2024-06-28 16:20:00|3529.2|3523.2|3529.7|3523.7|3530.7|3524.7|3528.7|3522.7|69
1719591900000|2024-06-28 16:25:00|3529.2|3523.2|3528.7|3522.7|3529.7|3523.7|3527.7|3521.7|39
1719592200000|2024-06-28 16:30:00|3528.2|3522.2|3526.7|3520.7|3528.7|3522.7|3524.7|3518.7|98
1719592500000|2024-06-28 16:35:00|3526.2|3520.2|3522.7|3516.7|3526.2|3520.2|3522.7|3516.7|36
1719592800000|2024-06-28 16:40:00|3523.2|3517.2|3524.7|3518.7|3524.7|3518.7|3521.7|3515.7|105
1719593100000|2024-06-28 16:45:00|3525.2|3519.2|3525.7|3519.7|3526.7|3520.7|3523.7|3517.7|36
1719593400000|2024-06-28 16:50:00|3524.7|3518.7|3527.7|3521.7|3527.7|3521.7|3524.7|3518.7|63
1719593700000|2024-06-28 16:55:00|3526.7|3520.7|3527.7|3521.7|3528.7|3522.7|3526.7|3520.7|48
1719594000000|2024-06-28 17:00:00|3526.7|3520.7|3527.7|3521.7|3527.7|3521.7|3525.7|3519.7|80
1719594300000|2024-06-28 17:05:00|3527.2|3521.2|3528.7|3522.7|3528.7|3522.7|3527.2|3521.2|89
1719594600000|2024-06-28 17:10:00|3527.7|3521.7|3527.7|3521.7|3529.7|3523.7|3526.7|3520.7|82
1719594900000|2024-06-28 17:15:00|3527.2|3521.2|3527.2|3521.2|3527.7|3521.7|3526.2|3520.2|17
1719595200000|2024-06-28 17:20:00|3527.7|3521.7|3528.2|3522.2|3529.2|3523.2|3527.7|3521.7|6
1719595500000|2024-06-28 17:25:00|3528.7|3522.7|3525.7|3519.7|3528.7|3522.7|3525.7|3519.7|4
1719595800000|2024-06-28 17:30:00|3525.2|3519.2|3526.2|3520.2|3527.7|3521.7|3524.7|3518.7|8
1719596100000|2024-06-28 17:35:00|3525.7|3519.7|3526.7|3520.7|3526.7|3520.7|3525.7|3519.7|9
1719596400000|2024-06-28 17:40:00|3525.7|3519.7|3525.7|3519.7|3525.7|3519.7|3525.7|3519.7|15
1719596700000|2024-06-28 17:45:00|3525.2|3519.2|3525.7|3519.7|3525.7|3519.7|3524.7|3518.7|23
1719597000000|2024-06-28 17:50:00|3526.2|3520.2|3524.7|3518.7|3526.7|3520.7|3524.7|3518.7|45
1719597300000|2024-06-28 17:55:00|3524.2|3518.2|3524.7|3518.7|3524.7|3518.7|3523.7|3517.7|21
1719597600000|2024-06-28 18:00:00|3524.2|3518.2|3525.2|3519.2|3525.7|3519.7|3523.7|3517.7|59
1719597900000|2024-06-28 18:05:00|3524.7|3518.7|3527.7|3521.7|3527.7|3521.7|3524.7|3518.7|32
1719598200000|2024-06-28 18:10:00|3527.2|3521.2|3528.7|3522.7|3528.7|3522.7|3526.7|3520.7|30
1719598500000|2024-06-28 18:15:00|3529.2|3523.2|3527.7|3521.7|3529.7|3523.7|3527.7|3521.7|19
1719598800000|2024-06-28 18:20:00|3526.7|3520.7|3526.7|3520.7|3527.7|3521.7|3524.7|3518.7|44
1719599100000|2024-06-28 18:25:00|3526.2|3520.2|3527.2|3521.2|3527.7|3521.7|3526.2|3520.2|15
1719599400000|2024-06-28 18:30:00|3526.7|3520.7|3527.7|3521.7|3528.2|3522.2|3525.7|3519.7|38
1719599700000|2024-06-28 18:35:00|3526.7|3520.7|3528.2|3522.2|3529.7|3523.7|3526.7|3520.7|37
1719600000000|2024-06-28 18:40:00|3527.7|3521.7|3528.2|3522.2|3528.7|3522.7|3527.2|3521.2|20
1719600300000|2024-06-28 18:45:00|3527.7|3521.7|3526.7|3520.7|3528.7|3522.7|3525.7|3519.7|52
1719600600000|2024-06-28 18:50:00|3526.2|3520.2|3530.7|3524.7|3532.2|3526.2|3526.2|3520.2|358
1719600900000|2024-06-28 18:55:00|3530.2|3524.2|3531.7|3522.7|3531.7|3524.7|3528.7|3522.7|95
1719601200000|2024-06-28 19:00:00|3531.6|3522.6|3529.6|3520.6|3531.7|3522.7|3529.1|3520.1|0
1719601500000|2024-06-28 19:05:00|3529.5|3520.5|3530.3|3521.3|3530.3|3521.3|3528.5|3519.5|0
1719601800000|2024-06-28 19:10:00|3530.4|3521.4|3529.5|3520.5|3530.4|3521.4|3529.3|3520.3|0
1719602100000|2024-06-28 19:15:00|3529.6|3520.6|3526.9|3517.9|3529.7|3520.7|3526.7|3517.7|0
1719602400000|2024-06-28 19:20:00|3526.8|3517.8|3528|3519|3528.2|3519.2|3526.8|3517.8|0
1719602700000|2024-06-28 19:25:00|3528.1|3519.1|3528.4|3519.4|3529|3520|3527.8|3518.8|0
1719603000000|2024-06-28 19:30:00|3528.5|3519.5|3524.7|3515.7|3528.6|3519.6|3523.6|3514.6|0
1719603300000|2024-06-28 19:35:00|3524.8|3515.8|3528.6|3519.6|3528.8|3519.8|3524.7|3515.7|0
1719603600000|2024-06-28 19:40:00|3528.5|3519.5|3531.5|3522.5|3532.1|3523.1|3528.5|3519.5|0
1719603900000|2024-06-28 19:45:00|3531.6|3522.6|3530.6|3521.6|3531.7|3522.7|3529.5|3520.5|0
1719604200000|2024-06-28 19:50:00|3530.3|3521.3|3527.1|3518.1|3531|3522|3527|3518|0
1719604500000|2024-06-28 19:55:00|3527.2|3518.2|3531|3522|3532.2|3523.2|3527.1|3518.1|0
1719604800000|2024-06-28 20:00:00|3531.2|3522.2|3532.9|3523.9|3533.9|3524.9|3530.9|3521.9|0
1719605100000|2024-06-28 20:05:00|3533.1|3524.1|3535.7|3526.7|3535.8|3526.8|3532.8|3523.8|0
1719605400000|2024-06-28 20:10:00|3535.8|3526.8|3534.9|3525.9|3536.1|3527.1|3534.5|3525.5|0
1719605700000|2024-06-28 20:15:00|3535.3|3526.3|3536.1|3527.1|3536.1|3527.1|3534.9|3525.9|0
1719606000000|2024-06-28 20:20:00|3536.2|3527.2|3536|3527|3536.3|3527.3|3535.8|3526.8|0
1719606300000|2024-06-28 20:25:00|3535.9|3526.9|3536|3527|3536.1|3527.1|3535.7|3526.7|0
1719606600000|2024-06-28 20:30:00|3536.1|3527.1|3535.1|3526.1|3536.2|3527.2|3535|3526|0
1719606900000|2024-06-28 20:35:00|3535.2|3526.2|3534.8|3525.8|3535.3|3526.3|3534.7|3525.7|0
1719607200000|2024-06-28 20:40:00|3534.7|3525.7|3535.9|3526.9|3535.9|3526.9|3534.3|3525.3|0
1719607500000|2024-06-28 20:45:00|3536|3527|3536|3527|3536.1|3527.1|3535.7|3526.7|0
1719607800000|2024-06-28 20:50:00|3536.1|3527.1|3535.7|3526.7|3536.1|3527.1|3535.7|3526.7|0
1719608100000|2024-06-28 20:55:00|3535.9|3526.9|3535.2|3526.2|3535.9|3526.9|3535|3526|0
1719784800000|2024-06-30 22:00:00|3536.2|3527.2|3536.4|3527.4|3536.8|3527.8|3535.9|3526.9|0
1719785100000|2024-06-30 22:05:00|3536.5|3527.5|3534.9|3525.9|3537.1|3528.1|3534.9|3525.9|0
1719785400000|2024-06-30 22:10:00|3535.1|3526.1|3535.2|3526.2|3535.3|3526.3|3534.7|3525.7|0
1719785700000|2024-06-30 22:15:00|3535.3|3526.3|3536|3527|3536.1|3527.1|3535.2|3526.2|0
1719786000000|2024-06-30 22:20:00|3535.9|3526.9|3536.2|3527.2|3536.2|3527.2|3535.7|3526.7|0
1719786300000|2024-06-30 22:25:00|3536.3|3527.3|3537.7|3528.7|3537.9|3528.9|3536.3|3527.3|0
1719786600000|2024-06-30 22:30:00|3537.6|3528.6|3540.7|3531.7|3540.9|3531.9|3537.1|3528.1|0
1719786900000|2024-06-30 22:35:00|3540.8|3531.8|3540|3531|3540.9|3531.9|3540|3531|0
1719787200000|2024-06-30 22:40:00|3540.1|3531.1|3540.2|3531.2|3540.3|3531.3|3539.8|3530.8|0
1719787500000|2024-06-30 22:45:00|3540.3|3531.3|3539.4|3530.4|3540.3|3531.3|3539.4|3530.4|0
1719787800000|2024-06-30 22:50:00|3539.5|3530.5|3539.8|3530.8|3540.1|3531.1|3539.5|3530.5|0
1719788100000|2024-06-30 22:55:00|3539.7|3530.7|3539.5|3530.5|3539.9|3530.9|3539.5|3530.5|0
1719788400000|2024-06-30 23:00:00|3539.4|3530.4|3538.2|3529.2|3539.4|3530.4|3537.9|3528.9|0
1719788700000|2024-06-30 23:05:00|3538.1|3529.1|3538.9|3529.9|3538.9|3529.9|3538|3529|0
1719789000000|2024-06-30 23:10:00|3538.8|3529.8|3537.9|3528.9|3538.8|3529.8|3537.5|3528.5|0
1719789300000|2024-06-30 23:15:00|3537.8|3528.8|3536.5|3527.5|3538.1|3529.1|3536.2|3527.2|0
1719789600000|2024-06-30 23:20:00|3536.4|3527.4|3538.1|3529.1|3538.3|3529.3|3536.4|3527.4|0
1719789900000|2024-06-30 23:25:00|3538.2|3529.2|3538.5|3529.5|3539|3530|3538.1|3529.1|0
1719790200000|2024-06-30 23:30:00|3538.6|3529.6|3538.5|3529.5|3538.6|3529.6|3538.1|3529.1|0
1719790500000|2024-06-30 23:35:00|3538.6|3529.6|3538.8|3529.8|3538.9|3529.9|3538.4|3529.4|0
1719790800000|2024-06-30 23:40:00|3538.7|3529.7|3538.7|3529.7|3538.9|3529.9|3538.6|3529.6|0
1719791100000|2024-06-30 23:45:00|3538.8|3529.8|3538.6|3529.6|3538.8|3529.8|3538.2|3529.2|0
1719791400000|2024-06-30 23:50:00|3538.5|3529.5|3536.9|3527.9|3538.6|3529.6|3536.9|3527.9|0
1719791700000|2024-06-30 23:55:00|3537.1|3528.1|3536.9|3527.9|3537.2|3528.2|3536.7|3527.7|0
1719792000000|2024-07-01 00:00:00|3533.1|3524.1|3532.7|3523.7|3533.2|3524.2|3531.2|3522.2|0
1719792300000|2024-07-01 00:05:00|3532.6|3523.6|3533.5|3524.5|3533.5|3524.5|3532.6|3523.6|0
1719792600000|2024-07-01 00:10:00|3533.4|3524.4|3533.7|3524.7|3533.9|3524.9|3533.3|3524.3|0
1719792900000|2024-07-01 00:15:00|3537.7|3528.7|3539.7|3530.7|3539.8|3530.8|3537.7|3528.7|0
1719793200000|2024-07-01 00:20:00|3539.8|3530.8|3539.8|3530.8|3540.6|3531.6|3539.7|3530.7|0
1719793500000|2024-07-01 00:25:00|3539.9|3530.9|3540.6|3531.6|3540.8|3531.8|3539.9|3530.9|0
1719793800000|2024-07-01 00:30:00|3540.5|3531.5|3541.1|3532.1|3541.2|3532.2|3540.3|3531.3|0
1719794100000|2024-07-01 00:35:00|3541|3532|3541.4|3532.4|3541.4|3532.4|3540.6|3531.6|0
1719794400000|2024-07-01 00:40:00|3541.2|3532.2|3541.4|3532.4|3541.5|3532.5|3541.1|3532.1|0
1719794700000|2024-07-01 00:45:00|3537.9|3528.9|3537.2|3528.2|3538|3529|3536.8|3527.8|0
1719795000000|2024-07-01 00:50:00|3537.1|3528.1|3537|3528|3537.2|3528.2|3536.6|3527.6|0
1719795300000|2024-07-01 00:55:00|3537.1|3528.1|3537.8|3528.8|3537.8|3528.8|3536.8|3527.8|0
1719795600000|2024-07-01 01:00:00|3542|3533|3541.9|3532.9|3542.1|3533.1|3541.5|3532.5|0
1719795900000|2024-07-01 01:05:00|3542|3533|3544.2|3535.2|3544.5|3535.5|3541.9|3532.9|0
1719796200000|2024-07-01 01:10:00|3544.3|3535.3|3544.3|3535.3|3544.4|3535.4|3544.1|3535.1|0
1719796500000|2024-07-01 01:15:00|3544.1|3535.1|3545.5|3536.5|3545.6|3536.6|3544.1|3535.1|0
1719796800000|2024-07-01 01:20:00|3545.6|3536.6|3546|3537|3546|3537|3545.4|3536.4|0
1719797100000|2024-07-01 01:25:00|3546.2|3537.2|3545.5|3536.5|3546.3|3537.3|3545.4|3536.4|0
1719797400000|2024-07-01 01:30:00|3541.1|3532.1|3541.3|3532.3|3541.7|3532.7|3541.1|3532.1|0
1719797700000|2024-07-01 01:35:00|3541.4|3532.4|3541.2|3532.2|3541.7|3532.7|3541.1|3532.1|0
1719798000000|2024-07-01 01:40:00|3541.3|3532.3|3541.4|3532.4|3541.4|3532.4|3541|3532|0
1719798300000|2024-07-01 01:45:00|3541.5|3532.5|3540.8|3531.8|3541.8|3532.8|3540.8|3531.8|0
1719798600000|2024-07-01 01:50:00|3540.9|3531.9|3540.8|3531.8|3541|3532|3540.6|3531.6|0
1719798900000|2024-07-01 01:55:00|3540.7|3531.7|3541.6|3532.6|3541.6|3532.6|3540.7|3531.7|0
1719799200000|2024-07-01 02:00:00|3541.5|3532.5|3534.9|3525.9|3541.6|3532.6|3534.8|3525.8|0
1719799500000|2024-07-01 02:05:00|3534.8|3525.8|3535.2|3526.2|3535.2|3526.2|3534.6|3525.6|0
1719799800000|2024-07-01 02:10:00|3535.3|3526.3|3535|3526|3535.3|3526.3|3534.9|3525.9|0
1719800100000|2024-07-01 02:15:00|3539.7|3530.7|3535.4|3526.4|3539.7|3530.7|3535.3|3526.3|0
1719800400000|2024-07-01 02:20:00|3535.3|3526.3|3531.6|3522.6|3535.3|3526.3|3531.3|3522.3|0
1719800700000|2024-07-01 02:25:00|3531.7|3522.7|3527.6|3518.6|3532|3523|3527.4|3518.4|0
1719801000000|2024-07-01 02:30:00|3527.7|3518.7|3528|3519|3528.1|3519.1|3527.6|3518.6|0
1719801300000|2024-07-01 02:35:00|3528.2|3519.2|3528.2|3519.2|3528.2|3519.2|3528|3519|0
1719801600000|2024-07-01 02:40:00|3528.1|3519.1|3528.1|3519.1|3528.1|3519.1|3528|3519|0
1719801900000|2024-07-01 02:45:00|3528.2|3519.2|3528|3519|3528.2|3519.2|3527.7|3518.7|0
1719802200000|2024-07-01 02:50:00|3527.9|3518.9|3531.9|3522.9|3531.9|3522.9|3527.7|3518.7|0
1719802500000|2024-07-01 02:55:00|3531.7|3522.7|3531.6|3522.6|3531.9|3522.9|3531.6|3522.6|0
1719802800000|2024-07-01 03:00:00|3531.7|3522.7|3532.1|3523.1|3532.1|3523.1|3531.7|3522.7|0
1719803100000|2024-07-01 03:05:00|3532|3523|3532.1|3523.1|3532.1|3523.1|3531.9|3522.9|0
1719803400000|2024-07-01 03:10:00|3531.8|3522.8|3537.1|3528.1|3537.3|3528.3|3531.8|3522.8|0
1719803700000|2024-07-01 03:15:00|3533.1|3524.1|3533|3524|3533.2|3524.2|3532.8|3523.8|0
1719804000000|2024-07-01 03:20:00|3532.9|3523.9|3532.5|3523.5|3533.1|3524.1|3532.5|3523.5|0
1719804300000|2024-07-01 03:25:00|3532.6|3523.6|3529.6|3520.6|3532.7|3523.7|3529.2|3520.2|0
1719804600000|2024-07-01 03:30:00|3529.7|3520.7|3528.9|3519.9|3529.7|3520.7|3528.9|3519.9|0
1719804900000|2024-07-01 03:35:00|3529|3520|3529.4|3520.4|3529.5|3520.5|3528.8|3519.8|0
1719805200000|2024-07-01 03:40:00|3529.5|3520.5|3527.6|3518.6|3529.8|3520.8|3527.4|3518.4|0
1719805500000|2024-07-01 03:45:00|3531.7|3522.7|3531.9|3522.9|3532|3523|3531.6|3522.6|0
1719805800000|2024-07-01 03:50:00|3531.8|3522.8|3531.8|3522.8|3531.9|3522.9|3531.6|3522.6|0
1719806100000|2024-07-01 03:55:00|3531.9|3522.9|3531.7|3522.7|3531.9|3522.9|3531.4|3522.4|0
1719806400000|2024-07-01 04:00:00|3531.6|3522.6|3531.3|3522.3|3531.6|3522.6|3531.2|3522.2|0
1719806700000|2024-07-01 04:05:00|3531.5|3522.5|3531.3|3522.3|3531.5|3522.5|3531.1|3522.1|0
1719807000000|2024-07-01 04:10:00|3531.2|3522.2|3531.6|3522.6|3531.6|3522.6|3530.9|3521.9|0
1719807300000|2024-07-01 04:15:00|3531.4|3522.4|3531.4|3522.4|3531.6|3522.6|3531.3|3522.3|0
1719807600000|2024-07-01 04:20:00|3531.5|3522.5|3531.5|3522.5|3531.6|3522.6|3531.4|3522.4|0
1719807900000|2024-07-01 04:25:00|3531.6|3522.6|3531.3|3522.3|3531.8|3522.8|3531.2|3522.2|0
1719808200000|2024-07-01 04:30:00|3531.2|3522.2|3531.3|3522.3|3531.6|3522.6|3531.2|3522.2|0
1719808500000|2024-07-01 04:35:00|3531.4|3522.4|3531.3|3522.3|3531.5|3522.5|3531|3522|0
1719808800000|2024-07-01 04:40:00|3531.2|3522.2|3531|3522|3531.2|3522.2|3530.9|3521.9|0
1719809100000|2024-07-01 04:45:00|3530.9|3521.9|3530.7|3521.7|3531.2|3522.2|3530.4|3521.4|0
1719809400000|2024-07-01 04:50:00|3530.6|3521.6|3528.4|3519.4|3530.8|3521.8|3528.4|3519.4|0
1719809700000|2024-07-01 04:55:00|3528.5|3519.5|3528.7|3519.7|3528.7|3519.7|3528.2|3519.2|0
1719810000000|2024-07-01 05:00:00|3528.6|3519.6|3528.8|3519.8|3528.8|3519.8|3528.3|3519.3|0
1719810300000|2024-07-01 05:05:00|3528.9|3519.9|3529.5|3520.5|3529.5|3520.5|3528.8|3519.8|0
1719810600000|2024-07-01 05:10:00|3529.7|3520.7|3530.1|3521.1|3530.4|3521.4|3529.5|3520.5|0
1719810900000|2024-07-01 05:15:00|3530|3521|3530.3|3521.3|3530.4|3521.4|3529.7|3520.7|0
1719811200000|2024-07-01 05:20:00|3530.4|3521.4|3530.9|3521.9|3531.3|3522.3|3530.2|3521.2|0
1719811500000|2024-07-01 05:25:00|3531|3522|3531.8|3522.8|3531.8|3522.8|3530.7|3521.7|0
1719811800000|2024-07-01 05:30:00|3531.9|3522.9|3533.5|3524.5|3534|3525|3530.1|3521.1|0
1719812100000|2024-07-01 05:35:00|3533.4|3524.4|3534|3525|3534.4|3525.4|3533.2|3524.2|0
1719812400000|2024-07-01 05:40:00|3533.9|3524.9|3533.9|3524.9|3534.3|3525.3|3533.8|3524.8|0
1719812700000|2024-07-01 05:45:00|3533.8|3524.8|3533.4|3524.4|3533.8|3524.8|3533.1|3524.1|0
1719813000000|2024-07-01 05:50:00|3533.3|3524.3|3533.7|3524.7|3534.1|3525.1|3533.1|3524.1|0
1719813300000|2024-07-01 05:55:00|3533.6|3524.6|3534|3525|3534.1|3525.1|3533.4|3524.4|0
1719813600000|2024-07-01 06:00:00|3534.1|3525.1|3534.3|3525.3|3535.1|3526.1|3534.1|3525.1|0
1719813900000|2024-07-01 06:05:00|3534.4|3525.4|3533.7|3524.7|3534.6|3525.6|3533.6|3524.6|0
1719814200000|2024-07-01 06:10:00|3533.8|3524.8|3534.2|3525.2|3534.7|3525.7|3533.7|3524.7|0
1719814500000|2024-07-01 06:15:00|3527|3518|3527.8|3518.8|3527.8|3518.8|3526.9|3517.9|0
1719814800000|2024-07-01 06:20:00|3527.7|3518.7|3528|3519|3528.1|3519.1|3527.5|3518.5|0
1719815100000|2024-07-01 06:25:00|3527.9|3518.9|3527.5|3518.5|3528.3|3519.3|3527.3|3518.3|0
1719815400000|2024-07-01 06:30:00|3534.5|3525.5|3534.9|3525.9|3535.1|3526.1|3534.5|3525.5|0
1719815700000|2024-07-01 06:35:00|3535|3526|3534.7|3525.7|3535.1|3526.1|3534.7|3525.7|0
1719816000000|2024-07-01 06:40:00|3534.8|3525.8|3534.9|3525.9|3535.1|3526.1|3533.5|3524.5|0
1719816300000|2024-07-01 06:45:00|3535|3526|3535.5|3526.5|3535.7|3526.7|3534.7|3525.7|0
1719816600000|2024-07-01 06:50:00|3535.7|3526.7|3536.9|3527.9|3537|3528|3535.4|3526.4|0
1719816900000|2024-07-01 06:55:00|3537|3528|3536.8|3527.8|3537.6|3528.6|3536.4|3527.4|0
1719817200000|2024-07-01 07:00:00|3537|3528|3538.1|3529.1|3538.4|3529.4|3537|3528|0
1719817500000|2024-07-01 07:05:00|3538|3529|3538.1|3529.1|3538.5|3529.5|3536.8|3527.8|0
1719817800000|2024-07-01 07:10:00|3538.2|3529.2|3538.1|3529.1|3538.5|3529.5|3537.6|3528.6|0
1719818100000|2024-07-01 07:15:00|3538.2|3529.2|3536.5|3527.5|3538.3|3529.3|3536.5|3527.5|0
1719818400000|2024-07-01 07:20:00|3536.6|3527.6|3536.2|3527.2|3537.3|3528.3|3536.1|3527.1|0
1719818700000|2024-07-01 07:25:00|3536.3|3527.3|3534.7|3525.7|3536.3|3527.3|3534.7|3525.7|0
1719819000000|2024-07-01 07:30:00|3534.6|3525.6|3534.7|3525.7|3535.5|3526.5|3534.3|3525.3|0
1719819300000|2024-07-01 07:35:00|3534.6|3525.6|3533.2|3524.2|3534.7|3525.7|3533.1|3524.1|0
1719819600000|2024-07-01 07:40:00|3533|3524|3532.6|3523.6|3533.3|3524.3|3532.1|3523.1|0
1719819900000|2024-07-01 07:45:00|3532.4|3523.4|3533.7|3524.7|3535.1|3526.1|3532.3|3523.3|0
1719820200000|2024-07-01 07:50:00|3533.6|3524.6|3532.3|3523.3|3533.7|3524.7|3531.7|3522.7|0
1719820500000|2024-07-01 07:55:00|3532|3523|3532.5|3523.5|3532.5|3523.5|3530.1|3521.1|0
1719820800000|2024-07-01 08:00:00|3532.6|3523.6|3532.9|3523.9|3534.1|3525.1|3532.4|3523.4|0
1719821100000|2024-07-01 08:05:00|3533|3524|3535.2|3526.2|3535.3|3526.3|3532.9|3523.9|0
1719821400000|2024-07-01 08:10:00|3535.3|3526.3|3533.9|3524.9|3535.3|3526.3|3533.4|3524.4|0
1719821700000|2024-07-01 08:15:00|3522.4|3513.4|3523.7|3514.7|3523.8|3514.8|3522.2|3513.2|0
1719822000000|2024-07-01 08:20:00|3523.8|3514.8|3522.9|3513.9|3524|3515|3522.8|3513.8|0
1719822300000|2024-07-01 08:25:00|3523|3514|3523.6|3514.6|3523.8|3514.8|3522.9|3513.9|0
1719822600000|2024-07-01 08:30:00|3535.3|3526.3|3534.4|3525.4|3536.4|3527.4|3534.3|3525.3|0
1719822900000|2024-07-01 08:35:00|3534.3|3525.3|3531.1|3522.1|3534.4|3525.4|3531.1|3522.1|0
1719823200000|2024-07-01 08:40:00|3531|3522|3531.5|3522.5|3531.8|3522.8|3529.7|3520.7|0
1719823500000|2024-07-01 08:45:00|3531.6|3522.6|3532.2|3523.2|3533.6|3524.6|3531.5|3522.5|0
1719823800000|2024-07-01 08:50:00|3532.3|3523.3|3532|3523|3533|3524|3532|3523|0
1719824100000|2024-07-01 08:55:00|3531.9|3522.9|3531.2|3522.2|3532.6|3523.6|3531.2|3522.2|0
1719824400000|2024-07-01 09:00:00|3531.3|3522.3|3530.7|3521.7|3531.5|3522.5|3530.4|3521.4|0
1719824700000|2024-07-01 09:05:00|3530.9|3521.9|3530.1|3521.1|3531.5|3522.5|3529.6|3520.6|0
1719825000000|2024-07-01 09:10:00|3530|3521|3529.3|3520.3|3530.3|3521.3|3528.8|3519.8|0
1719825300000|2024-07-01 09:15:00|3529.4|3520.4|3530.1|3521.1|3530.7|3521.7|3529|3520|0
1719825600000|2024-07-01 09:20:00|3530|3521|3529.3|3520.3|3530.3|3521.3|3529.3|3520.3|0
1719825900000|2024-07-01 09:25:00|3529.2|3520.2|3529.4|3520.4|3530.2|3521.2|3528.7|3519.7|0
1719826200000|2024-07-01 09:30:00|3529.3|3520.3|3531.2|3522.2|3531.2|3522.2|3529.2|3520.2|0
1719826500000|2024-07-01 09:35:00|3531.1|3522.1|3532.1|3523.1|3532.4|3523.4|3530.7|3521.7|0
1719826800000|2024-07-01 09:40:00|3532|3523|3531.1|3522.1|3532.1|3523.1|3530.8|3521.8|0
1719827100000|2024-07-01 09:45:00|3531|3522|3530.9|3521.9|3531.1|3522.1|3529.8|3520.8|0
1719827400000|2024-07-01 09:50:00|3530.8|3521.8|3532|3523|3532|3523|3530.7|3521.7|0
1719827700000|2024-07-01 09:55:00|3531.9|3522.9|3532.2|3523.2|3532.7|3523.7|3531.7|3522.7|0
1719828000000|2024-07-01 10:00:00|3532.1|3523.1|3533.4|3524.4|3533.6|3524.6|3532|3523|0
1719828300000|2024-07-01 10:05:00|3533.3|3524.3|3533.3|3524.3|3533.6|3524.6|3532.7|3523.7|0
1719828600000|2024-07-01 10:10:00|3533.2|3524.2|3533.2|3524.2|3533.6|3524.6|3532.9|3523.9|0
1719828900000|2024-07-01 10:15:00|3533.1|3524.1|3532.3|3523.3|3533.4|3524.4|3532.2|3523.2|0
1719829200000|2024-07-01 10:20:00|3532.2|3523.2|3533|3524|3533.5|3524.5|3531.8|3522.8|0
1719829500000|2024-07-01 10:25:00|3532.9|3523.9|3532.6|3523.6|3532.9|3523.9|3532|3523|0
1719829800000|2024-07-01 10:30:00|3532.5|3523.5|3531.9|3522.9|3532.6|3523.6|3531.9|3522.9|0
1719830100000|2024-07-01 10:35:00|3531.8|3522.8|3531.9|3522.9|3532.1|3523.1|3531.5|3522.5|0
1719830400000|2024-07-01 10:40:00|3531.8|3522.8|3532.8|3523.8|3532.9|3523.9|3531.7|3522.7|0
1719830700000|2024-07-01 10:45:00|3532.7|3523.7|3533.3|3524.3|3533.3|3524.3|3532.6|3523.6|0
1719831000000|2024-07-01 10:50:00|3533.4|3524.4|3534.2|3525.2|3534.3|3525.3|3533.3|3524.3|0
1719831300000|2024-07-01 10:55:00|3534.1|3525.1|3534|3525|3534.5|3525.5|3533.8|3524.8|0
1719831600000|2024-07-01 11:00:00|3521.5|3512.5|3521.3|3512.3|3522|3513|3521.2|3512.2|0
1719831900000|2024-07-01 11:05:00|3521.2|3512.2|3521.7|3512.7|3522.3|3513.3|3521.1|3512.1|0
1719832200000|2024-07-01 11:10:00|3521.8|3512.8|3522.4|3513.4|3522.8|3513.8|3521.6|3512.6|0
1719832500000|2024-07-01 11:15:00|3534.9|3525.9|3535.6|3526.6|3535.6|3526.6|3534.9|3525.9|0
1719832800000|2024-07-01 11:20:00|3535.5|3526.5|3535.4|3526.4|3535.6|3526.6|3534.8|3525.8|0
1719833100000|2024-07-01 11:25:00|3535.5|3526.5|3534.8|3525.8|3535.5|3526.5|3534.7|3525.7|0
1719833400000|2024-07-01 11:30:00|3535|3526|3535.5|3526.5|3535.6|3526.6|3534.7|3525.7|0
1719833700000|2024-07-01 11:35:00|3535.4|3526.4|3536.2|3527.2|3536.4|3527.4|3535.3|3526.3|0
1719834000000|2024-07-01 11:40:00|3536.1|3527.1|3535.6|3526.6|3536.3|3527.3|3535.1|3526.1|0
1719834300000|2024-07-01 11:45:00|3523.1|3514.1|3523.1|3514.1|3523.4|3514.4|3522.8|3513.8|0
1719834600000|2024-07-01 11:50:00|3523|3514|3523.2|3514.2|3523.8|3514.8|3522.9|3513.9|0
1719834900000|2024-07-01 11:55:00|3523.3|3514.3|3523.9|3514.9|3524.1|3515.1|3523.2|3514.2|0
1719835200000|2024-07-01 12:00:00|3523.8|3514.8|3524.4|3515.4|3524.5|3515.5|3523.6|3514.6|0
1719835500000|2024-07-01 12:05:00|3524.5|3515.5|3523.8|3514.8|3525.3|3516.3|3523.8|3514.8|0
1719835800000|2024-07-01 12:10:00|3523.9|3514.9|3523.4|3514.4|3524|3515|3523.1|3514.1|0
1719836100000|2024-07-01 12:15:00|3523.3|3514.3|3523.7|3514.7|3523.8|3514.8|3523.2|3514.2|0
1719836400000|2024-07-01 12:20:00|3523.8|3514.8|3524.7|3515.7|3524.9|3515.9|3523.5|3514.5|0
1719836700000|2024-07-01 12:25:00|3524.6|3515.6|3523.9|3514.9|3524.8|3515.8|3523.8|3514.8|0
1719837000000|2024-07-01 12:30:00|3536.2|3527.2|3536.4|3527.4|3536.8|3527.8|3535.9|3526.9|0
1719837300000|2024-07-01 12:35:00|3536.6|3527.6|3534.9|3525.9|3536.8|3527.8|3534.8|3525.8|0
1719837600000|2024-07-01 12:40:00|3534.8|3525.8|3534.8|3525.8|3535.1|3526.1|3534.2|3525.2|0
1719837900000|2024-07-01 12:45:00|3534.7|3525.7|3535.1|3526.1|3535.8|3526.8|3534.7|3525.7|0
1719838200000|2024-07-01 12:50:00|3535|3526|3536.2|3527.2|3536.3|3527.3|3535|3526|0
1719838500000|2024-07-01 12:55:00|3536.1|3527.1|3536.1|3527.1|3536.8|3527.8|3536|3527|0
1719838800000|2024-07-01 13:00:00|3523.8|3514.8|3524.3|3515.3|3524.8|3515.8|3523.7|3514.7|0
1719839100000|2024-07-01 13:05:00|3524.4|3515.4|3522.7|3513.7|3524.4|3515.4|3522.6|3513.6|0
1719839400000|2024-07-01 13:10:00|3522.8|3513.8|3521.8|3512.8|3522.9|3513.9|3521.8|3512.8|0
1719839700000|2024-07-01 13:15:00|3534.1|3525.1|3534.9|3525.9|3535|3526|3533.5|3524.5|0
1719840000000|2024-07-01 13:20:00|3535|3526|3535.2|3526.2|3535.8|3526.8|3534.9|3525.9|0
1719840300000|2024-07-01 13:25:00|3535.1|3526.1|3537.9|3528.9|3538|3529|3534.8|3525.8|0
1719840600000|2024-07-01 13:30:00|3537.8|3528.8|3533.3|3524.3|3542.6|3533.6|3532.7|3523.7|0
1719840900000|2024-07-01 13:35:00|3533.4|3524.4|3540.6|3531.6|3542.5|3533.5|3532.7|3523.7|0
1719841200000|2024-07-01 13:40:00|3540.5|3531.5|3537.4|3528.4|3541.8|3532.8|3535.8|3526.8|0
1719841500000|2024-07-01 13:45:00|3536.2|3527.2|3531.8|3522.8|3539.7|3530.7|3531.4|3522.4|0
1719841800000|2024-07-01 13:50:00|3531.7|3522.7|3532.9|3523.9|3536.6|3527.6|3530.8|3521.8|0
1719842100000|2024-07-01 13:55:00|3533|3524|3532.2|3523.2|3534.2|3525.2|3529.3|3520.3|0
1719842400000|2024-07-01 14:00:00|3532.7|3523.7|3533.6|3524.6|3537.7|3528.7|3532.3|3523.3|0
1719842700000|2024-07-01 14:05:00|3533.7|3524.7|3530.6|3521.6|3533.9|3524.9|3528.3|3519.3|0
1719843000000|2024-07-01 14:10:00|3530.5|3521.5|3518.8|3509.8|3530.6|3521.6|3518.7|3509.7|0
1719843300000|2024-07-01 14:15:00|3518.9|3509.9|3522.4|3513.4|3522.6|3513.6|3517.5|3508.5|0
1719843600000|2024-07-01 14:20:00|3522.5|3513.5|3520.1|3511.1|3522.5|3513.5|3517.2|3508.2|0
1719843900000|2024-07-01 14:25:00|3520.2|3511.2|3522.6|3513.6|3524.4|3515.4|3520.1|3511.1|0
1719844200000|2024-07-01 14:30:00|3522.7|3513.7|3519.4|3510.4|3522.8|3513.8|3519.4|3510.4|0
1719844500000|2024-07-01 14:35:00|3519.3|3510.3|3518.2|3509.2|3520.8|3511.8|3517.9|3508.9|0
1719844800000|2024-07-01 14:40:00|3518.3|3509.3|3519.4|3510.4|3519.5|3510.5|3515.9|3506.9|0
1719845100000|2024-07-01 14:45:00|3519.5|3510.5|3517.6|3508.6|3519.5|3510.5|3517.1|3508.1|0
1719845400000|2024-07-01 14:50:00|3517.7|3508.7|3519.4|3510.4|3519.9|3510.9|3517.6|3508.6|0
1719845700000|2024-07-01 14:55:00|3519.5|3510.5|3523.1|3514.1|3524|3515|3519.2|3510.2|0
1719846000000|2024-07-01 15:00:00|3523|3514|3522.4|3513.4|3523.2|3514.2|3520.7|3511.7|0
1719846300000|2024-07-01 15:05:00|3522.3|3513.3|3523.7|3514.7|3523.8|3514.8|3520.9|3511.9|0
1719846600000|2024-07-01 15:10:00|3523.6|3514.6|3524|3515|3525.7|3516.7|3523.5|3514.5|0
1719846900000|2024-07-01 15:15:00|3523.9|3514.9|3525|3516|3525|3516|3522.8|3513.8|0
1719847200000|2024-07-01 15:20:00|3524.9|3515.9|3525.3|3516.3|3525.3|3516.3|3523.9|3514.9|0
1719847500000|2024-07-01 15:25:00|3525.9|3516.9|3526.8|3517.8|3528.8|3519.8|3525.9|3516.9|0
1719847800000|2024-07-01 15:30:00|3526.7|3517.7|3525|3516|3526.8|3517.8|3524.3|3515.3|0
1719848100000|2024-07-01 15:35:00|3524.9|3515.9|3521.1|3512.1|3525.1|3516.1|3520.3|3511.3|0
1719848400000|2024-07-01 15:40:00|3521.2|3512.2|3519.7|3510.7|3522.1|3513.1|3519.7|3510.7|0
1719848700000|2024-07-01 15:45:00|3507|3498|3509.8|3500.8|3510|3501|3507|3498|0
1719849000000|2024-07-01 15:50:00|3509.9|3500.9|3510.1|3501.1|3511.1|3502.1|3509.8|3500.8|0
1719849300000|2024-07-01 15:55:00|3510.2|3501.2|3513.3|3504.3|3513.3|3504.3|3509.8|3500.8|0
1719849600000|2024-07-01 16:00:00|3525.9|3516.9|3524.3|3515.3|3525.9|3516.9|3524.1|3515.1|0
1719849900000|2024-07-01 16:05:00|3524.4|3515.4|3530.5|3521.5|3530.5|3521.5|3523.8|3514.8|0
1719850200000|2024-07-01 16:10:00|3530.6|3521.6|3528.4|3519.4|3530.6|3521.6|3528.1|3519.1|0
1719850500000|2024-07-01 16:15:00|3528.3|3519.3|3528.5|3519.5|3528.6|3519.6|3527|3518|0
1719850800000|2024-07-01 16:20:00|3528.6|3519.6|3527.3|3518.3|3528.7|3519.7|3527.2|3518.2|0
1719851100000|2024-07-01 16:25:00|3527.2|3518.2|3529.9|3520.9|3530|3521|3527.2|3518.2|0
1719851400000|2024-07-01 16:30:00|3530|3521|3528.5|3519.5|3530|3521|3528.5|3519.5|0
1719851700000|2024-07-01 16:35:00|3528.6|3519.6|3529.9|3520.9|3529.9|3520.9|3528.5|3519.5|0
1719852000000|2024-07-01 16:40:00|3529.8|3520.8|3530.5|3521.5|3531.1|3522.1|3529.7|3520.7|0
1719852300000|2024-07-01 16:45:00|3530.6|3521.6|3525.2|3516.2|3530.6|3521.6|3524.6|3515.6|0
1719852600000|2024-07-01 16:50:00|3525.1|3516.1|3526.2|3517.2|3526.4|3517.4|3523.3|3514.3|0
1719852900000|2024-07-01 16:55:00|3526.3|3517.3|3524.6|3515.6|3526.3|3517.3|3524.3|3515.3|0
1719853200000|2024-07-01 17:00:00|3524.5|3515.5|3523.1|3514.1|3525.1|3516.1|3522.4|3513.4|0
1719853500000|2024-07-01 17:05:00|3523|3514|3523.8|3514.8|3524|3515|3523|3514|0
1719853800000|2024-07-01 17:10:00|3523.7|3514.7|3523.9|3514.9|3524.8|3515.8|3523.7|3514.7|0
1719854100000|2024-07-01 17:15:00|3524|3515|3526.8|3517.8|3526.8|3517.8|3523.9|3514.9|0
1719854400000|2024-07-01 17:20:00|3526.7|3517.7|3526.7|3517.7|3528.3|3519.3|3526.5|3517.5|0
1719854700000|2024-07-01 17:25:00|3526.8|3517.8|3528.2|3519.2|3528.5|3519.5|3526.8|3517.8|0
1719855000000|2024-07-01 17:30:00|3528.1|3519.1|3526.4|3517.4|3528.2|3519.2|3526.2|3517.2|0
1719855300000|2024-07-01 17:35:00|3525.8|3516.8|3527.7|3518.7|3527.7|3518.7|3525.2|3516.2|0
1719855600000|2024-07-01 17:40:00|3527.8|3518.8|3528.7|3519.7|3528.8|3519.8|3527.1|3518.1|0
1719855900000|2024-07-01 17:45:00|3528.6|3519.6|3528.4|3519.4|3529.1|3520.1|3528.3|3519.3|0
1719856200000|2024-07-01 17:50:00|3528.3|3519.3|3529.2|3520.2|3529.4|3520.4|3527.7|3518.7|0
1719856500000|2024-07-01 17:55:00|3529.1|3520.1|3529.1|3520.1|3529.2|3520.2|3528.9|3519.9|0
1719856800000|2024-07-01 18:00:00|3529|3520|3528.9|3519.9|3529.1|3520.1|3528.5|3519.5|0
1719857100000|2024-07-01 18:05:00|3529|3520|3530.4|3521.4|3530.5|3521.5|3529|3520|0
1719857400000|2024-07-01 18:10:00|3530.3|3521.3|3532|3523|3532.1|3523.1|3530.2|3521.2|0
1719857700000|2024-07-01 18:15:00|3532.1|3523.1|3532.3|3523.3|3532.3|3523.3|3532.1|3523.1|0
1719858000000|2024-07-01 18:20:00|3532.2|3523.2|3529|3520|3532.2|3523.2|3528.9|3519.9|0
1719858300000|2024-07-01 18:25:00|3528.4|3519.4|3525.5|3516.5|3528.5|3519.5|3525.5|3516.5|0
1719858600000|2024-07-01 18:30:00|3525.4|3516.4|3526.7|3517.7|3526.7|3517.7|3525|3516|0
1719858900000|2024-07-01 18:35:00|3526.6|3517.6|3528.5|3519.5|3528.5|3519.5|3526.5|3517.5|0
1719859200000|2024-07-01 18:40:00|3528.4|3519.4|3529.1|3520.1|3529.5|3520.5|3528.3|3519.3|0
1719859500000|2024-07-01 18:45:00|3529.2|3520.2|3528.7|3519.7|3529.2|3520.2|3528|3519|0
1719859800000|2024-07-01 18:50:00|3528.8|3519.8|3529|3520|3529|3520|3528|3519|0
1719860100000|2024-07-01 18:55:00|3530.1|3521.1|3528.8|3519.8|3530.1|3521.1|3528.2|3519.2|0
1719860400000|2024-07-01 19:00:00|3528.9|3519.9|3526.5|3517.5|3528.9|3519.9|3526.3|3517.3|0
1719860700000|2024-07-01 19:05:00|3527.1|3518.1|3528|3519|3528.2|3519.2|3527.1|3518.1|0
1719861000000|2024-07-01 19:10:00|3528.1|3519.1|3526.9|3517.9|3528.1|3519.1|3526.8|3517.8|0
1719861300000|2024-07-01 19:15:00|3509|3500|3508.9|3499.9|3509|3500|3508.7|3499.7|0
1719861600000|2024-07-01 19:20:00|3508.8|3499.8|3506.8|3497.8|3508.9|3499.9|3506.8|3497.8|0
1719861900000|2024-07-01 19:25:00|3506.7|3497.7|3505.8|3496.8|3506.7|3497.7|3504.2|3495.2|0
1719862200000|2024-07-01 19:30:00|3523.6|3514.6|3525.5|3516.5|3525.6|3516.6|3523.6|3514.6|0
1719862500000|2024-07-01 19:35:00|3525.6|3516.6|3524.2|3515.2|3526.3|3517.3|3524.1|3515.1|0
1719862800000|2024-07-01 19:40:00|3524.3|3515.3|3525.3|3516.3|3525.6|3516.6|3524.1|3515.1|0
1719863100000|2024-07-01 19:45:00|3525.7|3516.7|3527.8|3518.8|3527.9|3518.9|3525.5|3516.5|0
1719863400000|2024-07-01 19:50:00|3527.9|3518.9|3529.9|3520.9|3529.9|3520.9|3527.9|3518.9|0
1719863700000|2024-07-01 19:55:00|3529.8|3520.8|3528.3|3519.3|3530.4|3521.4|3527.7|3518.7|0
1719864000000|2024-07-01 20:00:00|3528.2|3519.2|3528.4|3519.4|3528.9|3519.9|3527.3|3518.3|0
1719864300000|2024-07-01 20:05:00|3528.5|3519.5|3528.2|3519.2|3528.8|3519.8|3527.9|3518.9|0
1719864600000|2024-07-01 20:10:00|3528.4|3519.4|3527.3|3518.3|3528.4|3519.4|3527.3|3518.3|0
1719864900000|2024-07-01 20:15:00|3527.5|3518.5|3527.6|3518.6|3527.7|3518.7|3527.1|3518.1|0
1719865200000|2024-07-01 20:20:00|3527.7|3518.7|3527.6|3518.6|3527.9|3518.9|3527.6|3518.6|0
1719865500000|2024-07-01 20:25:00|3527.5|3518.5|3527.6|3518.6|3527.7|3518.7|3527.5|3518.5|0
1719865800000|2024-07-01 20:30:00|3527.4|3518.4|3527.6|3518.6|3527.6|3518.6|3527.3|3518.3|0
1719866100000|2024-07-01 20:35:00|3527.5|3518.5|3527.6|3518.6|3527.6|3518.6|3527.3|3518.3|0
1719866400000|2024-07-01 20:40:00|3527.5|3518.5|3527.5|3518.5|3527.6|3518.6|3527.5|3518.5|0
1719866700000|2024-07-01 20:45:00|3527.4|3518.4|3527.6|3518.6|3527.9|3518.9|3527.2|3518.2|0
1719867000000|2024-07-01 20:50:00|3527.5|3518.5|3527.6|3518.6|3527.7|3518.7|3527.5|3518.5|0
1719867300000|2024-07-01 20:55:00|3527.5|3518.5|3527.4|3518.4|3527.7|3518.7|3527.3|3518.3|0
1719867600000|2024-07-01 21:00:00|3527.5|3518.5|3527.5|3518.5|3527.6|3518.6|3527.2|3518.2|0
1719867900000|2024-07-01 21:05:00|3527.4|3518.4|3527.3|3518.3|3527.5|3518.5|3527.2|3518.2|0
1719868200000|2024-07-01 21:10:00|3527.2|3518.2|3527.2|3518.2|3527.3|3518.3|3527.2|3518.2|0
1719868500000|2024-07-01 21:15:00|3527.3|3518.3|3532.3|3523.3|3532.4|3523.4|3527.3|3518.3|0
1719868800000|2024-07-01 21:20:00|3532.4|3523.4|3532.3|3523.3|3532.6|3523.6|3532.3|3523.3|0
1719869100000|2024-07-01 21:25:00|3532.4|3523.4|3532.3|3523.3|3532.4|3523.4|3532.3|3523.3|0
1719869400000|2024-07-01 21:30:00|3532.4|3523.4|3532.4|3523.4|3532.4|3523.4|3532.4|3523.4|0
1719869700000|2024-07-01 21:35:00|3532.3|3523.3|3532.3|3523.3|3532.3|3523.3|3532.3|3523.3|0
1719870300000|2024-07-01 21:45:00|3532.4|3523.4|3532.4|3523.4|3532.4|3523.4|3532.3|3523.3|0
1719870600000|2024-07-01 21:50:00|3532.6|3523.6|3532.8|3523.8|3533|3524|3532.6|3523.6|0
1719870900000|2024-07-01 21:55:00|3532.7|3523.7|3532.9|3523.9|3532.9|3523.9|3532.7|3523.7|0
1719871200000|2024-07-01 22:00:00|3533.2|3524.2|3533.7|3524.7|3533.7|3524.7|3532.4|3523.4|0
1719871500000|2024-07-01 22:05:00|3533.8|3524.8|3533.7|3524.7|3534|3525|3533.5|3524.5|0
1719871800000|2024-07-01 22:10:00|3533.6|3524.6|3533.5|3524.5|3533.6|3524.6|3533.3|3524.3|0
1719872100000|2024-07-01 22:15:00|3533.6|3524.6|3532.9|3523.9|3533.6|3524.6|3532.8|3523.8|0
1719872400000|2024-07-01 22:20:00|3532.8|3523.8|3532.9|3523.9|3532.9|3523.9|3532.8|3523.8|0
1719872700000|2024-07-01 22:25:00|3532.8|3523.8|3532.7|3523.7|3532.9|3523.9|3532.6|3523.6|0
1719873000000|2024-07-01 22:30:00|3532.6|3523.6|3532.6|3523.6|3532.7|3523.7|3532.4|3523.4|0
1719873300000|2024-07-01 22:35:00|3532.7|3523.7|3532.4|3523.4|3532.7|3523.7|3532.4|3523.4|0
1719873600000|2024-07-01 22:40:00|3532.3|3523.3|3532.7|3523.7|3532.7|3523.7|3532.3|3523.3|0
1719873900000|2024-07-01 22:45:00|3532.6|3523.6|3532.4|3523.4|3532.7|3523.7|3532.4|3523.4|0
1719874200000|2024-07-01 22:50:00|3532.3|3523.3|3531.5|3522.5|3532.3|3523.3|3531.4|3522.4|0
1719874500000|2024-07-01 22:55:00|3531.6|3522.6|3531.5|3522.5|3531.6|3522.6|3531.4|3522.4|0
1719874800000|2024-07-01 23:00:00|3531.6|3522.6|3531.4|3522.4|3531.8|3522.8|3531.3|3522.3|0
1719875100000|2024-07-01 23:05:00|3531.3|3522.3|3531.4|3522.4|3531.5|3522.5|3531.3|3522.3|0
1719875400000|2024-07-01 23:10:00|3531.3|3522.3|3530.5|3521.5|3531.3|3522.3|3530.3|3521.3|0
1719875700000|2024-07-01 23:15:00|3530.6|3521.6|3531.3|3522.3|3531.3|3522.3|3530.5|3521.5|0
1719876000000|2024-07-01 23:20:00|3531.4|3522.4|3531.3|3522.3|3531.5|3522.5|3531.1|3522.1|0
1719876300000|2024-07-01 23:25:00|3531.4|3522.4|3531.1|3522.1|3531.4|3522.4|3531.1|3522.1|0
1719876600000|2024-07-01 23:30:00|3531|3522|3531|3522|3531|3522|3530.5|3521.5|0
1719876900000|2024-07-01 23:35:00|3530.9|3521.9|3530|3521|3531|3522|3530|3521|0
1719877200000|2024-07-01 23:40:00|3530.1|3521.1|3530.3|3521.3|3530.3|3521.3|3530.1|3521.1|0
1719877500000|2024-07-01 23:45:00|3530.5|3521.5|3530.3|3521.3|3530.5|3521.5|3530.1|3521.1|0
1719877800000|2024-07-01 23:50:00|3530.5|3521.5|3530.9|3521.9|3530.9|3521.9|3530.3|3521.3|0
1719878100000|2024-07-01 23:55:00|3530.7|3521.7|3530.9|3521.9|3530.9|3521.9|3530.7|3521.7|0
1719878400000|2024-07-02 00:00:00|3531|3522|3531.1|3522.1|3531.4|3522.4|3530.9|3521.9|0
1719878700000|2024-07-02 00:05:00|3531|3522|3530.6|3521.6|3531.1|3522.1|3530.6|3521.6|0
1719879000000|2024-07-02 00:10:00|3530.5|3521.5|3530.7|3521.7|3531|3522|3530.2|3521.2|0
1719879300000|2024-07-02 00:15:00|3530.5|3521.5|3528.6|3519.6|3530.7|3521.7|3527.8|3518.8|0
1719879600000|2024-07-02 00:20:00|3528.5|3519.5|3528.5|3519.5|3528.9|3519.9|3527.5|3518.5|0
1719879900000|2024-07-02 00:25:00|3528.4|3519.4|3528.2|3519.2|3528.7|3519.7|3528.1|3519.1|0
1719880200000|2024-07-02 00:30:00|3528.1|3519.1|3527.4|3518.4|3528.4|3519.4|3527.4|3518.4|0
1719880500000|2024-07-02 00:35:00|3527.5|3518.5|3527.5|3518.5|3527.9|3518.9|3527.4|3518.4|0
1719880800000|2024-07-02 00:40:00|3527.6|3518.6|3527.5|3518.5|3527.8|3518.8|3526.6|3517.6|0
1719881100000|2024-07-02 00:45:00|3527.4|3518.4|3531.3|3522.3|3531.4|3522.4|3527.4|3518.4|0
1719881400000|2024-07-02 00:50:00|3531.4|3522.4|3535.9|3526.9|3536.2|3527.2|3530.2|3521.2|0
1719881700000|2024-07-02 00:55:00|3536|3527|3533.5|3524.5|3536.5|3527.5|3533.4|3524.4|0
1719882000000|2024-07-02 01:00:00|3533.6|3524.6|3533.3|3524.3|3533.7|3524.7|3533|3524|0
1719882300000|2024-07-02 01:05:00|3533.4|3524.4|3541.4|3532.4|3541.4|3532.4|3532.9|3523.9|0
1719882600000|2024-07-02 01:10:00|3541.3|3532.3|3541.4|3532.4|3541.7|3532.7|3541|3532|0
1719882900000|2024-07-02 01:15:00|3541.3|3532.3|3537.1|3533.1|3544.1|3540.1|3520.6|3516.6|1221
1719883200000|2024-07-02 01:20:00|3536.1|3532.1|3525.1|3521.1|3537.1|3533.1|3524.1|3520.1|856
1719883500000|2024-07-02 01:25:00|3525.6|3521.6|3525.1|3521.1|3530.6|3526.6|3525.1|3521.1|767
1719883800000|2024-07-02 01:30:00|3524.6|3520.6|3543.1|3539.1|3545.1|3541.1|3524.6|3520.6|3252
1719884100000|2024-07-02 01:35:00|3542.1|3538.1|3551.1|3547.1|3551.1|3547.1|3534.1|3530.1|1646
1719884400000|2024-07-02 01:40:00|3550.6|3546.6|3548.6|3544.6|3559.1|3555.1|3548.1|3544.1|1267
1719884700000|2024-07-02 01:45:00|3549.1|3545.1|3572.1|3568.1|3579.1|3575.1|3549.1|3545.1|1575
1719885000000|2024-07-02 01:50:00|3571.6|3567.6|3571.1|3567.1|3573.1|3569.1|3561.1|3557.1|972
1719885300000|2024-07-02 01:55:00|3570.1|3566.1|3584.1|3580.1|3585.1|3581.1|3569.6|3565.6|1691
1719885600000|2024-07-02 02:00:00|3583.1|3579.1|3588.1|3584.1|3593.1|3589.1|3581.1|3577.1|2534
1719885900000|2024-07-02 02:05:00|3587.6|3583.6|3594.1|3590.1|3598.1|3594.1|3583.1|3579.1|1371
1719886200000|2024-07-02 02:10:00|3595.1|3591.1|3598.4|3594.4|3599.4|3595.4|3587.1|3583.1|1057
1719886500000|2024-07-02 02:15:00|3598.9|3594.9|3593.4|3589.4|3599.4|3595.4|3588.4|3584.4|991
1719886800000|2024-07-02 02:20:00|3594.4|3590.4|3589.4|3585.4|3597.4|3593.4|3589.4|3585.4|784
1719887100000|2024-07-02 02:25:00|3589.9|3585.9|3585.9|3581.9|3590.4|3586.4|3583.4|3579.4|924
1719887400000|2024-07-02 02:30:00|3585.4|3581.4|3577.4|3573.4|3587.4|3583.4|3577.4|3573.4|932
1719887700000|2024-07-02 02:35:00|3577.9|3573.9|3578.4|3574.4|3578.4|3574.4|3569.4|3565.4|1369
1719888000000|2024-07-02 02:40:00|3577.4|3573.4|3566.9|3562.9|3579.4|3575.4|3563.4|3559.4|991
1719888300000|2024-07-02 02:45:00|3566.4|3562.4|3565.4|3561.4|3566.4|3562.4|3558.4|3554.4|682
1719888600000|2024-07-02 02:50:00|3564.4|3560.4|3559.4|3555.4|3566.4|3562.4|3556.4|3552.4|523
1719888900000|2024-07-02 02:55:00|3558.9|3554.9|3561.4|3557.4|3561.4|3557.4|3555.9|3551.9|461
1719889200000|2024-07-02 03:00:00|3560.9|3556.9|3558.9|3554.9|3563.4|3559.4|3557.9|3553.9|308
1719889500000|2024-07-02 03:05:00|3558.4|3554.4|3544.9|3540.9|3558.4|3554.4|3543.4|3539.4|833
1719889800000|2024-07-02 03:10:00|3545.4|3541.4|3547.9|3543.9|3549.4|3545.4|3543.4|3539.4|578
1719890100000|2024-07-02 03:15:00|3547.4|3543.4|3545.4|3541.4|3550.4|3546.4|3544.4|3540.4|682
1719890400000|2024-07-02 03:20:00|3544.4|3540.4|3539.4|3535.4|3544.9|3540.9|3534.4|3530.4|878
1719890700000|2024-07-02 03:25:00|3538.4|3534.4|3541.4|3537.4|3542.4|3538.4|3538.4|3534.4|326
1719891000000|2024-07-02 03:30:00|3542.4|3538.4|3548.4|3544.4|3549.4|3545.4|3541.4|3537.4|298
1719891300000|2024-07-02 03:35:00|3548.9|3544.9|3553.4|3549.4|3554.4|3550.4|3548.4|3544.4|270
1719891600000|2024-07-02 03:40:00|3552.4|3548.4|3551.9|3547.9|3556.4|3552.4|3550.4|3546.4|337
1719891900000|2024-07-02 03:45:00|3552.4|3548.4|3551.4|3547.4|3552.4|3548.4|3549.4|3545.4|232
1719892200000|2024-07-02 03:50:00|3550.4|3546.4|3552.4|3548.4|3554.4|3550.4|3550.4|3546.4|182
1719892500000|2024-07-02 03:55:00|3551.4|3547.4|3553.4|3549.4|3553.9|3549.9|3551.4|3547.4|199
1719892800000|2024-07-02 04:00:00|3555|3546|3555.2|3546.2|3555.3|3546.3|3555|3546|0
1719893100000|2024-07-02 04:05:00|3555.1|3546.1|3555|3546|3555.3|3546.3|3554.7|3545.7|0
1719893400000|2024-07-02 04:10:00|3555.1|3546.1|3555.3|3546.3|3555.4|3546.4|3554.9|3545.9|0
1719893700000|2024-07-02 04:15:00|3555.1|3546.1|3555.4|3546.4|3555.4|3546.4|3555.1|3546.1|0
1719894000000|2024-07-02 04:20:00|3555.5|3546.5|3554.5|3545.5|3555.7|3546.7|3554.5|3545.5|0
1719894300000|2024-07-02 04:25:00|3554.7|3545.7|3554.7|3545.7|3554.8|3545.8|3554.5|3545.5|0
1719894600000|2024-07-02 04:30:00|3554.8|3545.8|3555.1|3546.1|3555.2|3546.2|3554.7|3545.7|0
1719894900000|2024-07-02 04:35:00|3555.2|3546.2|3555|3546|3555.2|3546.2|3554.9|3545.9|0
1719895200000|2024-07-02 04:40:00|3555.1|3546.1|3554.7|3545.7|3555.1|3546.1|3554.7|3545.7|0
1719895500000|2024-07-02 04:45:00|3554.6|3545.6|3554.7|3545.7|3554.8|3545.8|3554.4|3545.4|0
1719895800000|2024-07-02 04:50:00|3554.6|3545.6|3554.7|3545.7|3554.7|3545.7|3554.5|3545.5|0
1719896100000|2024-07-02 04:55:00|3554.8|3545.8|3554.7|3545.7|3554.8|3545.8|3554.6|3545.6|0
1719896400000|2024-07-02 05:00:00|3554.8|3545.8|3539.9|3535.9|3554.8|3549.9|3537.4|3533.4|627
1719896700000|2024-07-02 05:05:00|3539.4|3535.4|3538.4|3534.4|3540.4|3536.4|3535.4|3531.4|361
1719897000000|2024-07-02 05:10:00|3538.9|3534.9|3541.4|3537.4|3543.4|3539.4|3537.4|3533.4|291
1719897300000|2024-07-02 05:15:00|3541.9|3537.9|3535.4|3531.4|3543.4|3539.4|3535.4|3531.4|303
1719897600000|2024-07-02 05:20:00|3535.9|3531.9|3536.4|3532.4|3538.9|3534.9|3533.9|3529.9|367
1719897900000|2024-07-02 05:25:00|3536.9|3532.9|3538.4|3534.4|3539.4|3535.4|3536.4|3532.4|262
1719898200000|2024-07-02 05:30:00|3537.4|3533.4|3538.4|3534.4|3538.9|3534.9|3534.4|3530.4|208
1719898500000|2024-07-02 05:35:00|3538.9|3534.9|3537.9|3533.9|3540.4|3536.4|3536.4|3532.4|307
1719898800000|2024-07-02 05:40:00|3537.4|3533.4|3544.4|3540.4|3544.4|3540.4|3537.4|3533.4|211
1719899100000|2024-07-02 05:45:00|3545.4|3541.4|3545.4|3541.4|3545.4|3541.4|3542.4|3538.4|246
1719899400000|2024-07-02 05:50:00|3546.4|3542.4|3548.4|3544.4|3549.4|3545.4|3545.4|3541.4|450
1719899700000|2024-07-02 05:55:00|3548.9|3544.9|3543.4|3539.4|3549.4|3545.4|3542.4|3538.4|284
1719900000000|2024-07-02 06:00:00|3543.9|3539.9|3547.4|3543.4|3552.4|3548.4|3543.9|3539.9|634
1719900300000|2024-07-02 06:05:00|3547.9|3543.9|3539.4|3535.4|3549.4|3545.4|3539.4|3535.4|391
1719900600000|2024-07-02 06:10:00|3539.9|3535.9|3537.4|3533.4|3540.4|3536.4|3536.4|3532.4|465
1719900900000|2024-07-02 06:15:00|3537.9|3533.9|3525.4|3521.4|3538.4|3534.4|3525.4|3521.4|1043
1719901200000|2024-07-02 06:20:00|3525.9|3521.9|3527.4|3523.4|3528.4|3524.4|3524.4|3520.4|421
1719901500000|2024-07-02 06:25:00|3526.9|3522.9|3530.4|3526.4|3530.4|3526.4|3526.4|3522.4|264
1719901800000|2024-07-02 06:30:00|3529.9|3525.9|3524.4|3520.4|3531.4|3527.4|3522.9|3518.9|625
1719902100000|2024-07-02 06:35:00|3525.4|3521.4|3527.9|3523.9|3528.4|3524.4|3524.4|3520.4|375
1719902400000|2024-07-02 06:40:00|3527.4|3523.4|3530.4|3526.4|3532.4|3528.4|3526.4|3522.4|385
1719902700000|2024-07-02 06:45:00|3530.9|3526.9|3531.4|3527.4|3533.4|3529.4|3530.4|3526.4|283
1719903000000|2024-07-02 06:50:00|3532.4|3528.4|3535.4|3531.4|3535.4|3531.4|3532.4|3528.4|224
1719903300000|2024-07-02 06:55:00|3536.4|3532.4|3537.4|3533.4|3537.9|3533.9|3536.4|3532.4|261
1719903600000|2024-07-02 07:00:00|3536.9|3532.9|3539.4|3535.4|3539.9|3535.9|3536.4|3532.4|290
1719903900000|2024-07-02 07:05:00|3538.4|3534.4|3541.4|3537.4|3541.4|3537.4|3537.4|3533.4|298
1719904200000|2024-07-02 07:10:00|3542.4|3538.4|3548.4|3544.4|3549.4|3545.4|3542.4|3538.4|234
1719904500000|2024-07-02 07:15:00|3548.9|3544.9|3549.4|3545.4|3552.4|3548.4|3546.4|3542.4|309
1719904800000|2024-07-02 07:20:00|3548.9|3544.9|3547.4|3543.4|3549.4|3545.4|3547.4|3543.4|50
1719905100000|2024-07-02 07:25:00|3546.9|3542.9|3545.4|3541.4|3547.9|3543.9|3544.4|3540.4|257
1719905400000|2024-07-02 07:30:00|3546.4|3542.4|3541.4|3537.4|3546.4|3542.4|3541.4|3537.4|261
1719905700000|2024-07-02 07:35:00|3542.4|3538.4|3537.4|3533.4|3542.4|3538.4|3537.4|3533.4|372
1719906000000|2024-07-02 07:40:00|3538.4|3534.4|3537.4|3533.4|3540.4|3536.4|3536.4|3532.4|264
1719906300000|2024-07-02 07:45:00|3536.9|3532.9|3535.4|3531.4|3537.4|3533.4|3534.4|3530.4|626
1719906600000|2024-07-02 07:50:00|3535.9|3531.9|3537.4|3533.4|3538.4|3534.4|3535.4|3531.4|827
1719906900000|2024-07-02 07:55:00|3536.4|3532.4|3537.4|3533.4|3538.4|3534.4|3536.4|3532.4|1136
1719907200000|2024-07-02 08:00:00|3536.4|3532.4|3536.4|3532.4|3540.4|3536.4|3535.9|3531.9|1099
1719907500000|2024-07-02 08:05:00|3535.9|3531.9|3534.4|3530.4|3539.9|3535.9|3534.4|3530.4|1510
1719907800000|2024-07-02 08:10:00|3534.9|3530.9|3535.4|3531.4|3536.4|3532.4|3533.4|3529.4|665
1719908100000|2024-07-02 08:15:00|3534.9|3530.9|3538.4|3534.4|3538.4|3534.4|3533.4|3529.4|1071
1719908400000|2024-07-02 08:20:00|3539.4|3535.4|3540.4|3536.4|3541.4|3537.4|3537.4|3533.4|2814
1719908700000|2024-07-02 08:25:00|3540.9|3536.9|3542.4|3538.4|3542.9|3538.9|3540.4|3536.4|917
1719909000000|2024-07-02 08:30:00|3544.1|3535.1|3545.5|3536.5|3545.5|3536.5|3543|3534|0
1719909300000|2024-07-02 08:35:00|3545.4|3536.4|3544.5|3535.5|3545.6|3536.6|3544.3|3535.3|0
1719909600000|2024-07-02 08:40:00|3544.4|3535.4|3544.1|3535.1|3544.9|3535.9|3543.8|3534.8|0
1719909900000|2024-07-02 08:45:00|3544|3535|3544.6|3535.6|3545.2|3536.2|3544|3535|0
1719910200000|2024-07-02 08:50:00|3544.7|3535.7|3545.8|3536.8|3546.3|3537.3|3544.2|3535.2|0
1719910500000|2024-07-02 08:55:00|3545.6|3536.6|3546.1|3537.1|3546.4|3537.4|3545.6|3536.6|0
1719910800000|2024-07-02 09:00:00|3546|3537|3546.3|3537.3|3546.6|3537.6|3545.4|3536.4|0
1719911100000|2024-07-02 09:05:00|3546.4|3537.4|3547.1|3538.1|3547.1|3538.1|3545.5|3536.5|0
1719911400000|2024-07-02 09:10:00|3546.9|3537.9|3546|3537|3547.1|3538.1|3545.6|3536.6|0
1719911700000|2024-07-02 09:15:00|3545.9|3537.9|3546.9|3539.9|3551.9|3543.9|3543.9|3536.9|185
1719912000000|2024-07-02 09:20:00|3547.9|3540.9|3548.9|3541.9|3549.9|3542.9|3547.9|3540.9|148
1719912300000|2024-07-02 09:25:00|3549.9|3542.9|3547.9|3540.9|3549.9|3542.9|3546.9|3539.9|144
1719912600000|2024-07-02 09:30:00|3546.9|3539.9|3545.9|3538.9|3548.9|3541.9|3545.9|3538.9|159
1719912900000|2024-07-02 09:35:00|3544.9|3537.9|3544.9|3537.9|3546.9|3539.9|3544.9|3537.9|117
1719913200000|2024-07-02 09:40:00|3545.9|3538.9|3544.9|3537.9|3545.9|3538.9|3544.9|3537.9|58
1719913500000|2024-07-02 09:45:00|3543.9|3536.9|3544.9|3537.9|3545.9|3538.9|3543.9|3536.9|101
1719913800000|2024-07-02 09:50:00|3545.9|3536.9|3545.9|3538.9|3545.9|3538.9|3544.9|3536.9|83
1719914100000|2024-07-02 09:55:00|3546.9|3539.9|3546.9|3539.9|3546.9|3539.9|3545.9|3538.9|22
1719914400000|2024-07-02 10:00:00|3547.9|3540.9|3547.9|3539.9|3548.9|3541.9|3546.9|3539.9|6
1719914700000|2024-07-02 10:05:00|3546.9|3538.9|3546.9|3538.9|3546.9|3539.9|3545.9|3537.9|37
1719915000000|2024-07-02 10:10:00|3547.9|3539.9|3548.9|3541.9|3548.9|3541.9|3547.9|3538.9|13
1719915300000|2024-07-02 10:15:00|3547.9|3540.9|3548.9|3540.9|3548.9|3541.9|3547.9|3540.9|2
1719915600000|2024-07-02 10:20:00|3547.9|3541.9|3548.9|3540.9|3548.9|3541.9|3547.9|3540.9|2
1719915900000|2024-07-02 10:25:00|3549.9|3541.9|3549.9|3542.9|3550.9|3543.9|3549.9|3540.9|24
1719916200000|2024-07-02 10:30:00|3548.9|3541.9|3547.9|3539.9|3549.9|3542.9|3545.9|3538.9|82
1719916500000|2024-07-02 10:35:00|3546.9|3540.9|3545.9|3538.9|3547.9|3540.9|3545.9|3538.9|12
1719916800000|2024-07-02 10:40:00|3546.9|3539.9|3548.9|3540.9|3548.9|3541.9|3546.9|3539.9|77
1719917100000|2024-07-02 10:45:00|3547.9|3541.9|3545.9|3538.9|3548.9|3541.9|3545.9|3538.9|13
1719917400000|2024-07-02 10:50:00|3546.9|3539.9|3546.9|3539.9|3546.9|3539.9|3545.9|3538.9|5
1719917700000|2024-07-02 10:55:00|3545.9|3538.9|3545.9|3538.9|3546.9|3539.9|3544.9|3537.9|9
1719918000000|2024-07-02 11:00:00|3544.9|3537.9|3542.9|3535.9|3545.9|3538.9|3542.9|3535.9|3
1719918300000|2024-07-02 11:05:00|3543.9|3536.9|3541.9|3534.9|3543.9|3536.9|3540.9|3533.9|31
1719918600000|2024-07-02 11:10:00|3542.9|3533.9|3539.9|3532.9|3542.9|3534.9|3539.9|3532.9|6
1719918900000|2024-07-02 11:15:00|3540.9|3533.9|3539.9|3532.9|3540.9|3533.9|3539.9|3531.9|34
1719919200000|2024-07-02 11:20:00|3538.9|3531.9|3540.9|3533.9|3540.9|3533.9|3538.9|3531.9|16
1719919500000|2024-07-02 11:25:00|3541.9|3534.9|3542.9|3534.9|3542.9|3535.9|3541.9|3534.9|7
1719919800000|2024-07-02 11:30:00|3541.9|3535.9|3544.9|3537.9|3544.9|3537.9|3541.9|3534.9|3
1719920100000|2024-07-02 11:35:00|3545.9|3538.9|3545.9|3538.9|3547.9|3540.9|3545.9|3537.9|6
1719920400000|2024-07-02 11:40:00|3546.9|3539.9|3546.9|3539.9|3547.9|3539.9|3545.9|3538.9|1
1719920700000|2024-07-02 11:45:00|3547.9|3540.9|3546.9|3539.9|3547.9|3540.9|3546.9|3538.9|11
1719921000000|2024-07-02 11:50:00|3545.9|3538.9|3544.9|3536.9|3546.9|3539.9|3543.9|3536.9|2
1719921300000|2024-07-02 11:55:00|3545.9|3537.9|3545.9|3538.9|3545.9|3538.9|3544.9|3536.9|7
1719921600000|2024-07-02 12:00:00|3546.9|3539.9|3547.9|3539.9|3547.9|3540.9|3545.9|3537.9|9
1719921900000|2024-07-02 12:05:00|3546.9|3540.9|3547.9|3540.9|3547.9|3540.9|3546.9|3539.9|7
1719922200000|2024-07-02 12:10:00|3546.9|3539.9|3546.9|3539.9|3547.9|3540.9|3546.9|3538.9|3
1719922500000|2024-07-02 12:15:00|3545.9|3538.9|3547.9|3540.9|3548.9|3541.9|3545.9|3538.9|13
1719922800000|2024-07-02 12:20:00|3546.9|3539.9|3547.9|3540.9|3547.9|3540.9|3546.9|3538.9|1
1719923100000|2024-07-02 12:25:00|3546.9|3539.9|3548.9|3540.9|3548.9|3541.9|3546.9|3539.9|9
1719923400000|2024-07-02 12:30:00|3547.9|3539.9|3548.9|3540.9|3549.9|3542.9|3547.9|3539.9|13
1719923700000|2024-07-02 12:35:00|3547.9|3539.9|3545.9|3537.9|3547.9|3539.9|3544.9|3537.9|23
1719924000000|2024-07-02 12:40:00|3546.9|3538.9|3543.9|3536.9|3546.9|3539.9|3543.9|3536.9|4
1719924300000|2024-07-02 12:45:00|3544.9|3537.9|3544.9|3537.9|3545.9|3538.9|3543.9|3536.9|6
1719924600000|2024-07-02 12:50:00|3545.9|3538.9|3545.9|3538.9|3546.9|3539.9|3544.9|3537.9|21
1719924900000|2024-07-02 12:55:00|3546.9|3539.9|3546.9|3538.9|3547.9|3540.9|3545.9|3538.9|4
1719925200000|2024-07-02 13:00:00|3547.9|3539.9|3549.9|3541.9|3549.9|3542.9|3547.9|3539.9|20
1719925500000|2024-07-02 13:05:00|3548.9|3542.9|3551.9|3544.9|3551.9|3544.9|3548.9|3541.9|14
1719925800000|2024-07-02 13:10:00|3552.9|3545.9|3558.9|3551.9|3558.9|3551.9|3551.9|3545.9|67
1719926100000|2024-07-02 13:15:00|3557.9|3550.9|3557.9|3550.9|3558.9|3551.9|3556.9|3549.9|95
1719926400000|2024-07-02 13:20:00|3558.9|3551.9|3559.9|3551.9|3560.9|3553.9|3557.9|3550.9|84
1719926700000|2024-07-02 13:25:00|3558.9|3550.9|3549.9|3541.9|3558.9|3550.9|3549.9|3541.9|79
1719927000000|2024-07-02 13:30:00|3548.9|3540.9|3547.9|3540.9|3550.9|3542.9|3536.9|3529.9|424
1719927300000|2024-07-02 13:35:00|3548.9|3541.9|3551.9|3544.9|3554.9|3546.9|3547.9|3539.9|183
1719927600000|2024-07-02 13:40:00|3552.9|3545.9|3551.9|3543.9|3557.9|3550.9|3549.9|3542.9|109
1719927900000|2024-07-02 13:45:00|3550.9|3542.9|3549.9|3541.9|3551.9|3544.9|3546.9|3539.9|73
1719928200000|2024-07-02 13:50:00|3548.9|3542.9|3558.9|3551.9|3558.9|3551.9|3546.9|3538.9|94
1719928500000|2024-07-02 13:55:00|3559.9|3550.9|3557.4|3551.4|3560.9|3552.9|3551.9|3543.9|68
1719928800000|2024-07-02 14:00:00|3557.9|3551.9|3556.4|3550.4|3559.9|3553.9|3553.9|3547.9|75
1719929100000|2024-07-02 14:05:00|3555.4|3549.4|3553.4|3547.4|3557.4|3551.4|3551.4|3545.4|62
1719929400000|2024-07-02 14:10:00|3552.9|3546.9|3552.9|3546.9|3554.4|3548.4|3549.4|3543.4|96
1719929700000|2024-07-02 14:15:00|3552.4|3546.4|3552.9|3546.9|3553.4|3547.4|3550.9|3544.9|9
1719930000000|2024-07-02 14:20:00|3552.4|3546.4|3544.4|3538.4|3554.4|3548.4|3544.4|3538.4|38
1719930300000|2024-07-02 14:25:00|3544.9|3538.9|3544.4|3538.4|3546.4|3540.4|3541.4|3535.4|95
1719930600000|2024-07-02 14:30:00|3545.4|3539.4|3548.4|3542.4|3548.9|3542.9|3543.9|3537.9|63
1719930900000|2024-07-02 14:35:00|3548.9|3542.9|3544.4|3538.4|3549.4|3543.4|3544.4|3538.4|36
1719931200000|2024-07-02 14:40:00|3544.9|3538.9|3539.4|3533.4|3545.4|3539.4|3538.4|3532.4|79
1719931500000|2024-07-02 14:45:00|3538.9|3532.9|3543.4|3537.4|3543.4|3537.4|3538.4|3532.4|46
1719931800000|2024-07-02 14:50:00|3544.4|3538.4|3545.9|3539.9|3546.4|3540.4|3543.4|3537.4|21
1719932100000|2024-07-02 14:55:00|3545.4|3539.4|3547.4|3541.4|3548.4|3542.4|3545.4|3539.4|38
1719932400000|2024-07-02 15:00:00|3548.4|3542.4|3550.4|3544.4|3551.4|3545.4|3547.4|3541.4|53
1719932700000|2024-07-02 15:05:00|3549.9|3543.9|3552.4|3546.4|3553.4|3547.4|3549.9|3543.9|21
1719933000000|2024-07-02 15:10:00|3552.9|3546.9|3552.9|3546.9|3554.9|3548.9|3552.4|3546.4|40
1719933300000|2024-07-02 15:15:00|3553.4|3547.4|3561.4|3555.4|3563.4|3557.4|3553.4|3547.4|160
1719933600000|2024-07-02 15:20:00|3560.9|3554.9|3563.4|3557.4|3566.4|3560.4|3560.4|3554.4|169
1719933900000|2024-07-02 15:25:00|3562.9|3556.9|3559.9|3553.9|3564.4|3558.4|3559.9|3553.9|75
1719934200000|2024-07-02 15:30:00|3560.4|3554.4|3556.4|3550.4|3560.9|3554.9|3555.9|3549.9|79
1719934500000|2024-07-02 15:35:00|3557.4|3551.4|3553.9|3547.9|3558.4|3552.4|3553.4|3547.4|62
1719934800000|2024-07-02 15:40:00|3553.4|3547.4|3550.4|3544.4|3553.4|3547.4|3549.4|3543.4|34
1719935100000|2024-07-02 15:45:00|3551.4|3545.4|3550.9|3544.9|3552.4|3546.4|3550.9|3544.9|10
1719935400000|2024-07-02 15:50:00|3551.4|3545.4|3551.9|3545.9|3552.4|3546.4|3550.4|3544.4|8
1719935700000|2024-07-02 15:55:00|3551.4|3545.4|3553.4|3547.4|3553.4|3547.4|3550.4|3544.4|37
1719936000000|2024-07-02 16:00:00|3554.4|3548.4|3551.9|3545.9|3554.4|3548.4|3550.4|3544.4|22
1719936300000|2024-07-02 16:05:00|3551.4|3545.4|3551.9|3545.9|3551.9|3545.9|3549.9|3543.9|13
1719936600000|2024-07-02 16:10:00|3551.4|3545.4|3552.9|3546.9|3553.4|3547.4|3550.4|3544.4|14
1719936900000|2024-07-02 16:15:00|3552.4|3546.4|3552.9|3546.9|3553.4|3547.4|3551.4|3545.4|17
1719937200000|2024-07-02 16:20:00|3552.4|3546.4|3554.4|3548.4|3554.9|3548.9|3552.4|3546.4|21
1719937500000|2024-07-02 16:25:00|3554.9|3548.9|3553.4|3547.4|3557.4|3551.4|3553.4|3547.4|56
1719937800000|2024-07-02 16:30:00|3553.9|3547.9|3552.9|3546.9|3553.9|3547.9|3551.4|3545.4|26
1719938100000|2024-07-02 16:35:00|3553.4|3547.4|3554.4|3548.4|3554.4|3548.4|3552.4|3546.4|13
1719938400000|2024-07-02 16:40:00|3553.4|3547.4|3553.4|3547.4|3553.4|3547.4|3552.4|3546.4|5
1719938700000|2024-07-02 16:45:00|3554.4|3548.4|3552.4|3546.4|3554.4|3548.4|3551.4|3545.4|11
1719939000000|2024-07-02 16:50:00|3552.9|3546.9|3554.4|3548.4|3554.9|3548.9|3552.9|3546.9|11
1719939300000|2024-07-02 16:55:00|3554.9|3548.9|3553.4|3547.4|3554.9|3548.9|3552.9|3546.9|8
1719939600000|2024-07-02 17:00:00|3553.9|3547.9|3554.4|3548.4|3554.9|3548.9|3553.4|3547.4|7
1719939900000|2024-07-02 17:05:00|3554.9|3548.9|3556.4|3550.4|3556.4|3550.4|3554.4|3548.4|13
1719940200000|2024-07-02 17:10:00|3557.4|3551.4|3555.9|3549.9|3557.4|3551.4|3555.4|3549.4|20
1719940500000|2024-07-02 17:15:00|3556.4|3550.4|3554.9|3548.9|3556.4|3550.4|3554.9|3548.9|32
1719940800000|2024-07-02 17:20:00|3554.4|3548.4|3553.9|3547.9|3555.4|3549.4|3552.4|3546.4|19
1719941100000|2024-07-02 17:25:00|3553.4|3547.4|3554.4|3548.4|3554.4|3548.4|3553.4|3547.4|9
1719941400000|2024-07-02 17:30:00|3554.9|3548.9|3555.4|3549.4|3555.9|3549.9|3553.4|3547.4|18
1719941700000|2024-07-02 17:35:00|3555.9|3549.9|3557.4|3551.4|3558.4|3552.4|3555.4|3549.4|36
1719942000000|2024-07-02 17:40:00|3557.9|3551.9|3558.4|3552.4|3558.4|3552.4|3557.4|3551.4|5
1719942300000|2024-07-02 17:45:00|3558.9|3552.9|3558.4|3552.4|3558.9|3552.9|3556.9|3550.9|10
1719942600000|2024-07-02 17:50:00|3558.9|3552.9|3559.4|3553.4|3560.9|3554.9|3558.9|3552.9|46
1719942900000|2024-07-02 17:55:00|3559.9|3553.9|3560.4|3554.4|3560.9|3554.9|3559.4|3553.4|5
1719943200000|2024-07-02 18:00:00|3559.4|3553.4|3561.4|3555.4|3561.4|3555.4|3559.4|3553.4|35
1719943500000|2024-07-02 18:05:00|3560.9|3554.9|3561.4|3555.4|3561.4|3555.4|3560.4|3554.4|16
1719943800000|2024-07-02 18:10:00|3561.9|3555.9|3563.4|3557.4|3564.4|3558.4|3561.9|3555.9|42
1719944100000|2024-07-02 18:15:00|3563.9|3557.9|3562.4|3556.4|3564.4|3558.4|3561.4|3555.4|37
1719944400000|2024-07-02 18:20:00|3563.4|3557.4|3562.9|3556.9|3563.4|3557.4|3562.4|3556.4|13
1719944700000|2024-07-02 18:25:00|3562.4|3556.4|3562.4|3556.4|3563.4|3557.4|3562.4|3556.4|20
1719945000000|2024-07-02 18:30:00|3562.9|3556.9|3562.4|3556.4|3563.4|3557.4|3561.4|3555.4|32
1719945300000|2024-07-02 18:35:00|3562.9|3556.9|3562.4|3556.4|3563.4|3557.4|3562.4|3556.4|10
1719945600000|2024-07-02 18:40:00|3562.9|3556.9|3565.4|3559.4|3565.4|3559.4|3562.4|3556.4|12
1719945900000|2024-07-02 18:45:00|3566.4|3560.4|3565.9|3559.9|3567.4|3561.4|3565.9|3559.9|12
1719946200000|2024-07-02 18:50:00|3566.4|3560.4|3565.9|3559.9|3566.4|3560.4|3564.4|3558.4|13
1719946500000|2024-07-02 18:55:00|3566.4|3560.4|3565.7|3556.7|3567.4|3561.4|3563.4|3556.7|40
1719946800000|2024-07-02 19:00:00|3565.8|3556.8|3566.3|3557.3|3566.5|3557.5|3565.2|3556.2|0
1719947100000|2024-07-02 19:05:00|3566.4|3557.4|3567.5|3558.5|3567.6|3558.6|3566.2|3557.2|0
1719947400000|2024-07-02 19:10:00|3567.6|3558.6|3567.7|3558.7|3567.7|3558.7|3567.4|3558.4|0
1719947700000|2024-07-02 19:15:00|3567.6|3558.6|3567.6|3558.6|3568.2|3559.2|3567.4|3558.4|0
1719948000000|2024-07-02 19:20:00|3567.7|3558.7|3567.8|3558.8|3568.4|3559.4|3567.6|3558.6|0
1719948300000|2024-07-02 19:25:00|3567.7|3558.7|3570.1|3561.1|3570.3|3561.3|3567.7|3558.7|0
1719948600000|2024-07-02 19:30:00|3570|3561|3570.3|3561.3|3571|3562|3570|3561|0
1719948900000|2024-07-02 19:35:00|3570.2|3561.2|3570.2|3561.2|3570.4|3561.4|3570.2|3561.2|0
1719949200000|2024-07-02 19:40:00|3570.1|3561.1|3570.3|3561.3|3570.4|3561.4|3568.5|3559.5|0
1719949500000|2024-07-02 19:45:00|3570.4|3561.4|3569.5|3560.5|3571.1|3562.1|3569.4|3560.4|0
1719949800000|2024-07-02 19:50:00|3569.4|3560.4|3571.8|3562.8|3572.4|3563.4|3569.4|3560.4|0
1719950100000|2024-07-02 19:55:00|3571.7|3562.7|3572.1|3563.1|3573.2|3564.2|3570|3561|0
1719950400000|2024-07-02 20:00:00|3571.6|3562.6|3569.2|3560.2|3571.8|3562.8|3569|3560|0
1719950700000|2024-07-02 20:05:00|3569.4|3560.4|3568.5|3559.5|3569.5|3560.5|3568.5|3559.5|0
1719951000000|2024-07-02 20:10:00|3568.4|3559.4|3569.9|3560.9|3570.4|3561.4|3568.4|3559.4|0
1719951300000|2024-07-02 20:15:00|3569.8|3560.8|3569.4|3560.4|3569.9|3560.9|3569.3|3560.3|0
1719951600000|2024-07-02 20:20:00|3569.5|3560.5|3569.4|3560.4|3569.7|3560.7|3569.1|3560.1|0
1719951900000|2024-07-02 20:25:00|3569.5|3560.5|3569.1|3560.1|3569.5|3560.5|3569.1|3560.1|0
1719952200000|2024-07-02 20:30:00|3569.1|3560.1|3569|3560|3569.1|3560.1|3569|3560|0
1719952500000|2024-07-02 20:35:00|3569.1|3560.1|3568.3|3559.3|3569.1|3560.1|3567.9|3558.9|0
1719952800000|2024-07-02 20:40:00|3568.2|3559.2|3567.9|3558.9|3568.3|3559.3|3567.8|3558.8|0
1719953100000|2024-07-02 20:45:00|3567.8|3558.8|3567.8|3558.8|3568.1|3559.1|3567.5|3558.5|0
1719953400000|2024-07-02 20:50:00|3567.7|3558.7|3567.9|3558.9|3567.9|3558.9|3567.5|3558.5|0
1719953700000|2024-07-02 20:55:00|3568|3559|3568.8|3559.8|3568.8|3559.8|3568|3559|0
1719954000000|2024-07-02 21:00:00|3568.7|3559.7|3568.4|3559.4|3568.7|3559.7|3568.4|3559.4|0
1719954600000|2024-07-02 21:10:00|3568.5|3559.5|3568.6|3559.6|3568.7|3559.7|3568.5|3559.5|0
1719954900000|2024-07-02 21:15:00|3568.7|3559.7|3568.6|3559.6|3568.8|3559.8|3568.6|3559.6|0
1719955200000|2024-07-02 21:20:00|3568.7|3559.7|3568.7|3559.7|3568.8|3559.8|3568.5|3559.5|0
1719955500000|2024-07-02 21:25:00|3568.8|3559.8|3568.6|3559.6|3568.8|3559.8|3568.5|3559.5|0
1719955800000|2024-07-02 21:30:00|3568.7|3559.7|3568.5|3559.5|3568.7|3559.7|3568.5|3559.5|0
1719957600000|2024-07-02 22:00:00|3568.3|3559.3|3567.7|3558.7|3568.9|3559.9|3567.7|3558.7|0
1719957900000|2024-07-02 22:05:00|3567.8|3558.8|3568.3|3559.3|3568.3|3559.3|3567.7|3558.7|0
1719958200000|2024-07-02 22:10:00|3568.2|3559.2|3568.3|3559.3|3568.5|3559.5|3568.2|3559.2|0
1719958500000|2024-07-02 22:15:00|3568.2|3559.2|3568.4|3559.4|3568.4|3559.4|3568.2|3559.2|0
1719958800000|2024-07-02 22:20:00|3568.5|3559.5|3569.2|3560.2|3569.2|3560.2|3568.4|3559.4|0
1719959100000|2024-07-02 22:25:00|3569.3|3560.3|3569.3|3560.3|3569.6|3560.6|3569.1|3560.1|0
1719959400000|2024-07-02 22:30:00|3569.4|3560.4|3569.9|3560.9|3570|3561|3569.3|3560.3|0
1719959700000|2024-07-02 22:35:00|3570|3561|3570|3561|3570|3561|3569.8|3560.8|0
1719960000000|2024-07-02 22:40:00|3569.9|3560.9|3569.7|3560.7|3570|3561|3569.6|3560.6|0
1719960300000|2024-07-02 22:45:00|3569.6|3560.6|3569.6|3560.6|3569.9|3560.9|3569.5|3560.5|0
1719960600000|2024-07-02 22:50:00|3569.7|3560.7|3569.7|3560.7|3569.7|3560.7|3569.6|3560.6|0
1719960900000|2024-07-02 22:55:00|3569.6|3560.6|3569.6|3560.6|3569.7|3560.7|3569.5|3560.5|0
1719961200000|2024-07-02 23:00:00|3569.7|3560.7|3569.6|3560.6|3569.7|3560.7|3569.5|3560.5|0
1719961500000|2024-07-02 23:05:00|3569.7|3560.7|3569.6|3560.6|3570|3561|3569.6|3560.6|0
1719961800000|2024-07-02 23:10:00|3569.7|3560.7|3569.2|3560.2|3569.9|3560.9|3569.2|3560.2|0
1719962100000|2024-07-02 23:15:00|3569.1|3560.1|3569|3560|3569.3|3560.3|3568.9|3559.9|0
1719962400000|2024-07-02 23:20:00|3568.9|3559.9|3568.6|3559.6|3569.1|3560.1|3568.4|3559.4|0
1719962700000|2024-07-02 23:25:00|3568.4|3559.4|3568.3|3559.3|3568.4|3559.4|3568.3|3559.3|0
1719963000000|2024-07-02 23:30:00|3568.2|3559.2|3568.4|3559.4|3568.5|3559.5|3567.9|3558.9|0
1719963300000|2024-07-02 23:35:00|3568.3|3559.3|3568.2|3559.2|3568.4|3559.4|3568.2|3559.2|0
1719963600000|2024-07-02 23:40:00|3568.3|3559.3|3568.1|3559.1|3568.3|3559.3|3567.9|3558.9|0
1719963900000|2024-07-02 23:45:00|3569.1|3560.1|3568.8|3559.8|3569.2|3560.2|3568.8|3559.8|0
1719964200000|2024-07-02 23:50:00|3568.9|3559.9|3569.2|3560.2|3569.3|3560.3|3568.9|3559.9|0
1719964500000|2024-07-02 23:55:00|3569.3|3560.3|3569.3|3560.3|3569.3|3560.3|3569.1|3560.1|0
1719964800000|2024-07-03 00:00:00|3569.5|3560.5|3570|3561|3570|3561|3569.3|3560.3|0
1719965100000|2024-07-03 00:05:00|3569.9|3560.9|3570.4|3561.4|3570.9|3561.9|3569.7|3560.7|0
1719965400000|2024-07-03 00:10:00|3570.5|3561.5|3570.8|3561.8|3570.9|3561.9|3570.5|3561.5|0
1719965700000|2024-07-03 00:15:00|3570.9|3561.9|3571|3562|3571.4|3562.4|3570.7|3561.7|0
1719966000000|2024-07-03 00:20:00|3571.1|3562.1|3571.6|3562.6|3571.9|3562.9|3571|3562|0
1719966300000|2024-07-03 00:25:00|3571.7|3562.7|3571.4|3562.4|3571.7|3562.7|3571.2|3562.2|0
1719966600000|2024-07-03 00:30:00|3571.7|3562.7|3571.9|3562.9|3571.9|3562.9|3571.6|3562.6|0
1719966900000|2024-07-03 00:35:00|3571.8|3562.8|3572.1|3563.1|3572.1|3563.1|3571.7|3562.7|0
1719967200000|2024-07-03 00:40:00|3572.2|3563.2|3572|3563|3572.5|3563.5|3571.9|3562.9|0
1719967500000|2024-07-03 00:45:00|3572.1|3563.1|3572.2|3563.2|3572.3|3563.3|3572|3563|0
1719967800000|2024-07-03 00:50:00|3572|3563|3571.9|3562.9|3572|3563|3571.9|3562.9|0
1719968100000|2024-07-03 00:55:00|3571.8|3562.8|3571.6|3562.6|3572.2|3563.2|3571.5|3562.5|0
1719968400000|2024-07-03 01:00:00|3571.5|3562.5|3571.1|3562.1|3571.6|3562.6|3571.1|3562.1|0
1719968700000|2024-07-03 01:05:00|3571|3562|3566.5|3557.5|3571.1|3562.1|3564.2|3555.2|0
1719969000000|2024-07-03 01:10:00|3566.3|3557.3|3565.1|3556.1|3566.3|3557.3|3565.1|3556.1|0
1719969300000|2024-07-03 01:15:00|3557.4|3553.4|3564.4|3560.4|3565.9|3561.9|3551.4|3547.4|723
1719969600000|2024-07-03 01:20:00|3563.9|3559.9|3559.4|3555.4|3564.4|3560.4|3558.4|3554.4|301
1719969900000|2024-07-03 01:25:00|3559.9|3555.9|3566|3562|3567|3563|3559.4|3555.4|264
1719970200000|2024-07-03 01:30:00|3565|3561|3575|3571|3587|3583|3563.5|3559.5|2637
1719970500000|2024-07-03 01:35:00|3576|3572|3580|3576|3583|3579|3570|3566|993
1719970800000|2024-07-03 01:40:00|3579.5|3575.5|3574|3570|3583|3579|3568|3564|1388
1719971100000|2024-07-03 01:45:00|3574.5|3570.5|3564|3560|3575|3571|3563|3559|1835
1719971400000|2024-07-03 01:50:00|3563.5|3559.5|3574|3570|3578|3574|3562|3558|1083
1719971700000|2024-07-03 01:55:00|3574.5|3570.5|3568|3564|3575|3571|3564|3560|592
1719972000000|2024-07-03 02:00:00|3567|3563|3576|3572|3579|3575|3566|3562|1178
1719972300000|2024-07-03 02:05:00|3577|3573|3581|3577|3581|3577|3569|3565|648
1719972600000|2024-07-03 02:10:00|3580.5|3576.5|3581.5|3577.5|3588|3584|3578.5|3574.5|946
1719972900000|2024-07-03 02:15:00|3581|3577|3574|3570|3582|3578|3573|3569|549
1719973200000|2024-07-03 02:20:00|3574.5|3570.5|3587|3583|3588|3584|3574|3570|667
1719973500000|2024-07-03 02:25:00|3586.5|3582.5|3580|3576|3588|3584|3580|3576|657
1719973800000|2024-07-03 02:30:00|3581|3577|3575|3571|3581|3577|3571|3567|642
1719974100000|2024-07-03 02:35:00|3574.5|3570.5|3563.5|3559.5|3575|3571|3563|3559|657
1719974400000|2024-07-03 02:40:00|3563|3559|3560|3556|3567|3563|3558|3554|498
1719974700000|2024-07-03 02:45:00|3559.5|3555.5|3560.5|3556.5|3561|3557|3556|3552|828
1719975000000|2024-07-03 02:50:00|3561|3557|3562.5|3558.5|3565|3561|3558|3554|477
1719975300000|2024-07-03 02:55:00|3563|3559|3570|3566|3571|3567|3561|3557|295
1719975600000|2024-07-03 03:00:00|3569|3565|3577|3573|3578|3574|3569|3565|514
1719975900000|2024-07-03 03:05:00|3578|3574|3577|3573|3581|3577|3575|3571|658
1719976200000|2024-07-03 03:10:00|3576|3572|3580.5|3576.5|3581|3577|3574|3570|558
1719976500000|2024-07-03 03:15:00|3580|3576|3590|3586|3592|3588|3580|3576|1199
1719976800000|2024-07-03 03:20:00|3590.5|3586.5|3594|3590|3596|3592|3590|3586|753
1719977100000|2024-07-03 03:25:00|3593|3589|3608|3604|3611|3607|3593|3589|2709
1719977400000|2024-07-03 03:30:00|3608.5|3604.5|3623|3619|3627|3623|3602.5|3598.5|1840
1719977700000|2024-07-03 03:35:00|3622.5|3618.5|3622|3618|3631|3627|3622|3618|1834
1719978000000|2024-07-03 03:40:00|3623|3619|3629|3625|3629|3625|3617.5|3613.5|631
1719978300000|2024-07-03 03:45:00|3628|3624|3639|3635|3641|3637|3627|3623|1647
1719978600000|2024-07-03 03:50:00|3638|3634|3639|3635|3641|3637|3634|3630|577
1719978900000|2024-07-03 03:55:00|3638.5|3634.5|3630.5|3626.5|3638.5|3634.5|3630|3626|725
1719979200000|2024-07-03 04:00:00|3632.5|3623.5|3632.5|3623.5|3632.5|3623.5|3632.5|3623.5|2
1719982800000|2024-07-03 05:00:00|3629.5|3625.5|3626|3622|3635|3631|3625|3621|1574
1719983100000|2024-07-03 05:05:00|3625.5|3621.5|3634|3630|3634.5|3630.5|3624|3620|820
1719983400000|2024-07-03 05:10:00|3633.5|3629.5|3631|3627|3635|3631|3630|3626|355
1719983700000|2024-07-03 05:15:00|3630|3626|3615.5|3611.5|3631|3627|3614|3610|913
1719984000000|2024-07-03 05:20:00|3615|3611|3620|3616|3621|3617|3614|3610|385
1719984300000|2024-07-03 05:25:00|3620.5|3616.5|3613|3609|3622|3618|3612|3608|401
1719984600000|2024-07-03 05:30:00|3612|3608|3613|3609|3614|3610|3610|3606|427
1719984900000|2024-07-03 05:35:00|3612.5|3608.5|3619.5|3615.5|3620|3616|3612|3608|310
1719985200000|2024-07-03 05:40:00|3620|3616|3625|3621|3630|3626|3619|3615|589
1719985500000|2024-07-03 05:45:00|3624|3620|3622|3618|3625|3621|3619|3615|528
1719985800000|2024-07-03 05:50:00|3621.5|3617.5|3621|3617|3625|3621|3620|3616|389
1719986100000|2024-07-03 05:55:00|3620.5|3616.5|3621.5|3617.5|3626|3622|3620.5|3616.5|228
1719986400000|2024-07-03 06:00:00|3622|3618|3626|3622|3627|3623|3622|3618|580
1719986700000|2024-07-03 06:05:00|3626.5|3622.5|3624|3620|3632|3628|3624|3620|481
1719987000000|2024-07-03 06:10:00|3623|3619|3621|3617|3624|3620|3619|3615|564
1719987300000|2024-07-03 06:15:00|3621.5|3617.5|3615|3611|3623|3619|3615|3611|484
1719987600000|2024-07-03 06:20:00|3615.5|3611.5|3612|3608|3616|3612|3611|3607|592
1719987900000|2024-07-03 06:25:00|3611.5|3607.5|3611.5|3607.5|3613.5|3609.5|3610.5|3606.5|2393
1719988200000|2024-07-03 06:30:00|3611|3607|3616|3612|3617|3613|3611|3607|426
1719988500000|2024-07-03 06:35:00|3615.5|3611.5|3616|3612|3617|3613|3614|3610|229
1719988800000|2024-07-03 06:40:00|3615.5|3611.5|3617|3613|3618|3614|3615|3611|196
1719989100000|2024-07-03 06:45:00|3617.5|3613.5|3620|3616|3621|3617|3617|3613|342
1719989400000|2024-07-03 06:50:00|3619.5|3615.5|3623|3619|3623|3619|3619|3615|326
1719989700000|2024-07-03 06:55:00|3622|3618|3619|3615|3623|3619|3618.5|3614.5|411
1719990000000|2024-07-03 07:00:00|3619.5|3615.5|3618|3614|3620|3616|3616|3612|272
1719990300000|2024-07-03 07:05:00|3619|3615|3620|3616|3620.5|3616.5|3618|3614|346
1719990600000|2024-07-03 07:10:00|3619.5|3615.5|3620.5|3616.5|3621.5|3617.5|3619.5|3615.5|159
1719990900000|2024-07-03 07:15:00|3621|3617|3625|3621|3625|3621|3620|3616|195
1719991200000|2024-07-03 07:20:00|3624.5|3620.5|3621|3617|3626|3622|3620|3616|305
1719991500000|2024-07-03 07:25:00|3622|3618|3622|3618|3623|3619|3621|3617|288
1719991800000|2024-07-03 07:30:00|3623|3619|3624|3620|3625|3621|3621|3617|425
1719992100000|2024-07-03 07:35:00|3625|3621|3631|3627|3632|3628|3624|3620|717
1719992400000|2024-07-03 07:40:00|3632|3628|3632|3628|3635.5|3631.5|3630|3626|673
1719992700000|2024-07-03 07:45:00|3631.5|3627.5|3628|3624|3631.5|3627.5|3627|3623|624
1719993000000|2024-07-03 07:50:00|3627.5|3623.5|3631|3627|3631|3627|3627|3623|985
1719993300000|2024-07-03 07:55:00|3631.5|3627.5|3634|3630|3634|3630|3631|3627|1336
1719993600000|2024-07-03 08:00:00|3633.5|3629.5|3629|3625|3634|3630|3629|3625|1269
1719993900000|2024-07-03 08:05:00|3629.5|3625.5|3628.5|3624.5|3632|3628|3627|3623|3398
1719994200000|2024-07-03 08:10:00|3628|3624|3630.5|3626.5|3631|3627|3626.5|3622.5|1024
1719994500000|2024-07-03 08:15:00|3630|3626|3629|3625|3631|3627|3627|3623|3042
1719994800000|2024-07-03 08:20:00|3630|3626|3626|3622|3630|3626|3626|3622|813
1719995100000|2024-07-03 08:25:00|3625.5|3621.5|3624|3620|3626|3622|3622|3618|805
1719995400000|2024-07-03 08:30:00|3625.6|3616.6|3626.5|3617.5|3626.5|3617.5|3625.6|3616.6|0
1719995700000|2024-07-03 08:35:00|3626.4|3617.4|3627.4|3618.4|3627.4|3618.4|3626.4|3617.4|0
1719996000000|2024-07-03 08:40:00|3627.5|3618.5|3628.1|3619.1|3628.8|3619.8|3627.4|3618.4|0
1719996300000|2024-07-03 08:45:00|3628.2|3619.2|3629.1|3620.1|3629.1|3620.1|3628.2|3619.2|0
1719996600000|2024-07-03 08:50:00|3629.2|3620.2|3628.2|3619.2|3629.2|3620.2|3628.2|3619.2|0
1719996900000|2024-07-03 08:55:00|3628.3|3619.3|3627.7|3618.7|3628.8|3619.8|3627.7|3618.7|0
1719997200000|2024-07-03 09:00:00|3627.8|3618.8|3627.9|3618.9|3628.1|3619.1|3627.6|3618.6|0
1719997500000|2024-07-03 09:05:00|3628.1|3619.1|3628.2|3619.2|3628.3|3619.3|3627.9|3618.9|0
1719997800000|2024-07-03 09:10:00|3628.3|3619.3|3627.9|3618.9|3628.3|3619.3|3627.7|3618.7|0
1719998100000|2024-07-03 09:15:00|3626.5|3619.5|3630.5|3623.5|3630.5|3623.5|3626.5|3619.5|44
1719998400000|2024-07-03 09:20:00|3631.5|3624.5|3631.5|3624.5|3632.5|3624.5|3630.5|3623.5|63
1719998700000|2024-07-03 09:25:00|3632.5|3623.5|3630.5|3623.5|3632.5|3624.5|3630.5|3622.5|44
1719999000000|2024-07-03 09:30:00|3629.5|3622.5|3630.5|3623.5|3631.5|3624.5|3628.5|3621.5|13
1719999300000|2024-07-03 09:35:00|3631.5|3624.5|3632.5|3625.5|3632.5|3625.5|3630.5|3624.5|2
1719999600000|2024-07-03 09:40:00|3633.5|3626.5|3634.5|3627.5|3634.5|3627.5|3632.5|3625.5|45
1719999900000|2024-07-03 09:45:00|3633.5|3626.5|3633.5|3626.5|3634.5|3627.5|3633.5|3626.5|8
1720000200000|2024-07-03 09:50:00|3634.5|3627.5|3634.5|3626.5|3634.5|3627.5|3633.5|3626.5|22
1720000500000|2024-07-03 09:55:00|3633.5|3627.5|3635.5|3628.5|3635.5|3628.5|3633.5|3626.5|15
1720000800000|2024-07-03 10:00:00|3634.5|3627.5|3635.5|3628.5|3635.5|3628.5|3634.5|3627.5|32
1720001100000|2024-07-03 10:05:00|3634.5|3627.5|3635.5|3628.5|3635.5|3628.5|3634.5|3627.5|16
1720001400000|2024-07-03 10:10:00|3636.5|3629.5|3636.5|3629.5|3636.5|3629.5|3635.5|3628.5|34
1720001700000|2024-07-03 10:15:00|3637.5|3630.5|3636.5|3629.5|3637.5|3630.5|3635.5|3628.5|58
1720002000000|2024-07-03 10:20:00|3635.5|3628.5|3637.5|3629.5|3637.5|3629.5|3635.5|3628.5|21
1720002300000|2024-07-03 10:25:00|3638.5|3630.5|3637.5|3630.5|3638.5|3630.5|3637.5|3630.5|1
1720002600000|2024-07-03 10:30:00|3638.5|3631.5|3637.5|3630.5|3638.5|3631.5|3637.5|3630.5|9
1720002900000|2024-07-03 10:35:00|3638.5|3631.5|3637.5|3630.5|3638.5|3631.5|3637.5|3630.5|16
1720003200000|2024-07-03 10:40:00|3636.5|3629.5|3638.5|3631.5|3638.5|3631.5|3636.5|3629.5|2
1720003500000|2024-07-03 10:45:00|3639.5|3632.5|3638.5|3631.5|3639.5|3632.5|3638.5|3631.5|14
1720003800000|2024-07-03 10:50:00|3639.5|3632.5|3639.5|3631.5|3639.5|3632.5|3638.5|3631.5|5
1720004100000|2024-07-03 10:55:00|3638.5|3632.5|3638.5|3631.5|3639.5|3632.5|3637.5|3630.5|20
1720004400000|2024-07-03 11:00:00|3639.5|3630.5|3638.5|3631.5|3639.5|3632.5|3638.5|3630.5|13
1720004700000|2024-07-03 11:05:00|3637.5|3630.5|3637.5|3630.5|3638.5|3631.5|3637.5|3630.5|1
1720005000000|2024-07-03 11:10:00|3638.5|3631.5|3637.5|3630.5|3638.5|3631.5|3637.5|3630.5|4
1720005300000|2024-07-03 11:15:00|3636.5|3629.5|3637.5|3629.5|3637.5|3629.5|3636.5|3629.5|6
1720005600000|2024-07-03 11:20:00|3636.5|3630.5|3637.5|3630.5|3638.5|3630.5|3636.5|3630.5|12
1720005900000|2024-07-03 11:25:00|3636.5|3629.5|3638.5|3631.5|3638.5|3631.5|3636.5|3629.5|2
1720006200000|2024-07-03 11:30:00|3639.5|3632.5|3637.5|3630.5|3639.5|3632.5|3637.5|3630.5|27
1720006500000|2024-07-03 11:35:00|3638.5|3631.5|3637.5|3630.5|3638.5|3631.5|3637.5|3630.5|3
1720006800000|2024-07-03 11:40:00|3638.5|3631.5|3638.5|3631.5|3639.5|3632.5|3637.5|3630.5|7
1720007100000|2024-07-03 11:45:00|3639.5|3632.5|3637.5|3630.5|3639.5|3632.5|3637.5|3630.5|16
1720007400000|2024-07-03 11:50:00|3638.5|3629.5|3637.5|3629.5|3638.5|3630.5|3636.5|3629.5|5
1720007700000|2024-07-03 11:55:00|3636.5|3630.5|3637.5|3630.5|3637.5|3630.5|3636.5|3629.5|7
1720008000000|2024-07-03 12:00:00|3636.5|3629.5|3636.5|3629.5|3637.5|3630.5|3636.5|3629.5|4
1720008300000|2024-07-03 12:05:00|3635.5|3628.5|3634.5|3627.5|3635.5|3628.5|3634.5|3627.5|6
1720008600000|2024-07-03 12:10:00|3633.5|3626.5|3635.5|3627.5|3635.5|3627.5|3633.5|3626.5|8
1720008900000|2024-07-03 12:15:00|3636.5|3628.5|3635.5|3627.5|3637.5|3629.5|3634.5|3626.5|4
1720009200000|2024-07-03 12:20:00|3634.5|3626.5|3634.5|3626.5|3635.5|3627.5|3633.5|3626.5|10
1720009500000|2024-07-03 12:25:00|3633.5|3627.5|3635.5|3626.5|3635.5|3627.5|3633.5|3626.5|8
1720009800000|2024-07-03 12:30:00|3634.5|3627.5|3634.5|3626.5|3636.5|3628.5|3633.5|3626.5|25
1720010100000|2024-07-03 12:35:00|3635.5|3627.5|3635.5|3628.5|3636.5|3628.5|3634.5|3627.5|24
1720010400000|2024-07-03 12:40:00|3636.5|3629.5|3636.5|3628.5|3636.5|3629.5|3635.5|3628.5|8
1720010700000|2024-07-03 12:45:00|3635.5|3629.5|3636.5|3629.5|3637.5|3630.5|3635.5|3628.5|12
1720011000000|2024-07-03 12:50:00|3637.5|3630.5|3637.5|3630.5|3638.5|3630.5|3636.5|3630.5|1
1720011300000|2024-07-03 12:55:00|3638.5|3631.5|3640.5|3633.5|3641.5|3634.5|3638.5|3630.5|85
1720011600000|2024-07-03 13:00:00|3641.5|3634.5|3643.5|3636.5|3643.5|3636.5|3640.5|3633.5|95
1720011900000|2024-07-03 13:05:00|3642.5|3635.5|3641.5|3634.5|3642.5|3635.5|3640.5|3633.5|55
1720012200000|2024-07-03 13:10:00|3642.5|3635.5|3642.5|3635.5|3642.5|3635.5|3641.5|3634.5|86
1720012500000|2024-07-03 13:15:00|3641.5|3634.5|3641.5|3634.5|3641.5|3634.5|3640.5|3633.5|57
1720012800000|2024-07-03 13:20:00|3640.5|3633.5|3638.5|3631.5|3641.5|3634.5|3638.5|3630.5|19
1720013100000|2024-07-03 13:25:00|3637.5|3630.5|3637.5|3629.5|3638.5|3631.5|3635.5|3628.5|14
1720013400000|2024-07-03 13:30:00|3638.5|3630.5|3655.5|3648.5|3657.5|3650.5|3637.5|3629.5|368
1720013700000|2024-07-03 13:35:00|3656.5|3649.5|3657.5|3650.5|3658.5|3651.5|3652.5|3644.5|223
1720014000000|2024-07-03 13:40:00|3658.5|3651.5|3664.5|3655.5|3664.5|3657.5|3657.5|3650.5|242
1720014300000|2024-07-03 13:45:00|3663.5|3656.5|3664.5|3657.5|3665.5|3658.5|3658.5|3651.5|222
1720014600000|2024-07-03 13:50:00|3665.5|3658.5|3665.5|3657.5|3670.5|3663.5|3664.5|3656.5|334
1720014900000|2024-07-03 13:55:00|3664.5|3656.5|3667|3661|3667.5|3661|3662.5|3655.5|219
1720015200000|2024-07-03 14:00:00|3670|3664|3669.5|3663.5|3673|3667|3668|3662|254
1720015500000|2024-07-03 14:05:00|3670|3664|3671.5|3665.5|3674|3668|3670|3664|236
1720015800000|2024-07-03 14:10:00|3672|3666|3672|3666|3676|3670|3670|3664|201
1720016100000|2024-07-03 14:15:00|3672.5|3666.5|3679.5|3673.5|3680|3674|3672.5|3666.5|285
1720016400000|2024-07-03 14:20:00|3679|3673|3683|3677|3684|3678|3678|3672|189
1720016700000|2024-07-03 14:25:00|3683.5|3677.5|3678|3672|3684|3678|3677|3671|247
1720017000000|2024-07-03 14:30:00|3677|3671|3677|3671|3677.5|3671.5|3674.5|3668.5|106
1720017300000|2024-07-03 14:35:00|3676.5|3670.5|3681|3675|3683|3677|3676|3670|119
1720017600000|2024-07-03 14:40:00|3681.5|3675.5|3683.5|3677.5|3683.5|3677.5|3679|3673|117
1720017900000|2024-07-03 14:45:00|3683|3677|3686|3680|3687.5|3681.5|3682|3676|141
1720018200000|2024-07-03 14:50:00|3686.5|3680.5|3688|3682|3688.5|3682.5|3684.5|3678.5|210
1720018500000|2024-07-03 14:55:00|3687.5|3681.5|3688|3682|3690|3684|3686.5|3680.5|187
1720018800000|2024-07-03 15:00:00|3687|3681|3679|3673|3688.5|3682.5|3679|3673|501
1720019100000|2024-07-03 15:05:00|3678|3672|3677|3671|3681|3675|3674|3668|216
1720019400000|2024-07-03 15:10:00|3678|3672|3681|3675|3682|3676|3677|3671|158
1720019700000|2024-07-03 15:15:00|3681.5|3675.5|3684|3678|3684|3678|3681|3675|258
1720020000000|2024-07-03 15:20:00|3683.5|3677.5|3686|3680|3686.5|3680.5|3683|3677|370
1720020300000|2024-07-03 15:25:00|3685.5|3679.5|3683|3677|3686.5|3680.5|3683|3677|297
1720020600000|2024-07-03 15:30:00|3683.5|3677.5|3679|3673|3683.5|3677.5|3679|3673|50
1720020900000|2024-07-03 15:35:00|3678|3672|3680|3674|3682.5|3676.5|3678|3672|73
1720021200000|2024-07-03 15:40:00|3679.5|3673.5|3682.5|3676.5|3685|3679|3679.5|3673.5|271
1720021500000|2024-07-03 15:45:00|3682|3676|3682|3676|3683.5|3677.5|3681|3675|35
1720021800000|2024-07-03 15:50:00|3682.5|3676.5|3686|3680|3686|3680|3681|3675|45
1720022100000|2024-07-03 15:55:00|3686.5|3680.5|3688.5|3682.5|3690|3684|3686|3680|64
1720022400000|2024-07-03 16:00:00|3688|3682|3693|3687|3693.5|3687.5|3687|3681|126
1720022700000|2024-07-03 16:05:00|3693.5|3687.5|3695|3689|3696|3690|3693|3687|160
1720023000000|2024-07-03 16:10:00|3695.5|3689.5|3695.5|3689.5|3697|3691|3695|3689|120
1720023300000|2024-07-03 16:15:00|3696|3690|3696|3690|3698|3692|3694|3688|122
1720023600000|2024-07-03 16:20:00|3696.5|3690.5|3696|3690|3697.5|3691.5|3695|3689|147
1720023900000|2024-07-03 16:25:00|3695.5|3689.5|3698|3692|3699.5|3693.5|3695|3689|309
1720024200000|2024-07-03 16:30:00|3697|3691|3692.5|3686.5|3697|3691|3691|3685|431
1720024500000|2024-07-03 16:35:00|3692|3686|3691|3685|3693|3687|3690.5|3684.5|92
1720024800000|2024-07-03 16:40:00|3690.5|3684.5|3688.5|3682.5|3691|3685|3687|3681|134
1720025100000|2024-07-03 16:45:00|3688|3682|3686|3680|3690|3684|3685|3679|50
1720025400000|2024-07-03 16:50:00|3687|3681|3685.5|3679.5|3687|3681|3685|3679|47
1720025700000|2024-07-03 16:55:00|3686|3680|3689|3683|3689|3683|3684|3678|72
1720026000000|2024-07-03 17:00:00|3689.5|3683.5|3688|3682|3690|3684|3685.5|3679.5|172
1720026300000|2024-07-03 17:05:00|3687|3681|3685.5|3679.5|3688|3682|3685.5|3679.5|12
1720026600000|2024-07-03 17:10:00|3685|3679|3686|3680|3686|3680|3685|3679|62
1720026900000|2024-07-03 17:15:00|3685.5|3679.5|3687|3681|3687|3681|3685|3679|18
1720027200000|2024-07-03 17:20:00|3686.5|3680.5|3687|3681|3687|3681|3686.5|3680.5|5
1720027500000|2024-07-03 17:25:00|3686.5|3680.5|3687|3681|3688|3682|3686|3680|18
1720027800000|2024-07-03 17:30:00|3686.5|3680.5|3686|3680|3687|3681|3686|3680|27
1720028100000|2024-07-03 17:35:00|3685.5|3679.5|3684|3678|3686|3680|3684|3678|41
1720028400000|2024-07-03 17:40:00|||||||||6
1720028700000|2024-07-03 17:45:00|3683.5|3677.5|3682|3676|3683.5|3677.5|3682|3676|65
1720029000000|2024-07-03 17:50:00|3681.5|3675.5|3681|3675|3681.5|3675.5|3681|3675|18
1720029300000|2024-07-03 17:55:00|3681.5|3675.5|3683.5|3677.5|3683.5|3677.5|3681.5|3675.5|51
1720029600000|2024-07-03 18:00:00|3683|3677|3681.5|3675.5|3683|3677|3680.5|3674.5|8
1720029900000|2024-07-03 18:05:00|3681|3675|3679|3673|3681.5|3675.5|3679|3673|15
1720030200000|2024-07-03 18:10:00|3680|3674|3679|3673|3680|3674|3678|3672|13
1720030500000|2024-07-03 18:15:00|3678|3672|3677.5|3671.5|3678.5|3672.5|3677|3671|29
1720030800000|2024-07-03 18:20:00|3678|3672|3677|3671|3678|3672|3677|3671|7
1720031100000|2024-07-03 18:25:00|3678|3672|3677|3671|3678|3672|3677|3671|11
1720031400000|2024-07-03 18:30:00|3676.5|3670.5|3676|3670|3677|3671|3676|3670|28
1720031700000|2024-07-03 18:35:00|3677|3671|3678.5|3672.5|3679|3673|3677|3671|32
1720032000000|2024-07-03 18:40:00|3678|3672|3677|3671|3678|3672|3677|3671|4
1720032300000|2024-07-03 18:45:00|3676.5|3670.5|3676|3670|3677|3671|3675.5|3669.5|31
1720032600000|2024-07-03 18:50:00|3676.5|3670.5|3677|3671|3677|3671|3676.5|3670.5|7
1720032900000|2024-07-03 18:55:00|3676.5|3670.5|3679|3670|3679|3673|3673|3667|106
1720034100000|2024-07-03 19:15:00|3678.9|3669.9|3678.9|3669.9|3679.2|3670.2|3678.9|3669.9|0
1720034400000|2024-07-03 19:20:00|3678.8|3669.8|3679.2|3670.2|3679.3|3670.3|3678.8|3669.8|0
1720034700000|2024-07-03 19:25:00|3679.1|3670.1|3679.1|3670.1|3679.3|3670.3|3678.9|3669.9|0
1720035000000|2024-07-03 19:30:00|3679|3670|3679.2|3670.2|3679.2|3670.2|3678.8|3669.8|0
1720035300000|2024-07-03 19:35:00|3679.1|3670.1|3679.2|3670.2|3679.2|3670.2|3678.9|3669.9|0
1720035600000|2024-07-03 19:40:00|3679.1|3670.1|3679.2|3670.2|3679.2|3670.2|3678.9|3669.9|0
1720035900000|2024-07-03 19:45:00|3679.1|3670.1|3679.2|3670.2|3679.2|3670.2|3678.9|3669.9|0
1720036200000|2024-07-03 19:50:00|3679.1|3670.1|3679.2|3670.2|3679.2|3670.2|3679.1|3670.1|0
1720036500000|2024-07-03 19:55:00|3679.1|3670.1|3678.5|3669.5|3679.2|3670.2|3678.5|3669.5|0
1720036800000|2024-07-03 20:00:00|3678.6|3669.6|3678.5|3669.5|3678.8|3669.8|3678.2|3669.2|0
1720037100000|2024-07-03 20:05:00|3678.6|3669.6|3679|3670|3679|3670|3678.5|3669.5|0
1720037400000|2024-07-03 20:10:00|3679.2|3670.2|3679.7|3670.7|3680.3|3671.3|3679.2|3670.2|0
1720039500000|2024-07-03 20:45:00|3679.5|3670.5|3679.5|3670.5|3679.6|3670.6|3679.5|3670.5|0
1720039800000|2024-07-03 20:50:00|3679.4|3670.4|3679.4|3670.4|3679.7|3670.7|3679.4|3670.4|0
1720040100000|2024-07-03 20:55:00|3679.5|3670.5|3679.2|3670.2|3679.6|3670.6|3679|3670|0
1720044000000|2024-07-03 22:00:00|3678.9|3669.9|3677.5|3668.5|3679.1|3670.1|3677.5|3668.5|0
1720044300000|2024-07-03 22:05:00|3677.6|3668.6|3677.7|3668.7|3677.7|3668.7|3676.9|3667.9|0
1720044600000|2024-07-03 22:10:00|3677.8|3668.8|3678.1|3669.1|3678.4|3669.4|3677.5|3668.5|0
1720044900000|2024-07-03 22:15:00|3678|3669|3678.4|3669.4|3678.4|3669.4|3677.8|3668.8|0
1720045200000|2024-07-03 22:20:00|3678.5|3669.5|3678.8|3669.8|3679.1|3670.1|3678.5|3669.5|0
1720045500000|2024-07-03 22:25:00|3678.7|3669.7|3679.2|3670.2|3679.3|3670.3|3678.7|3669.7|0
1720045800000|2024-07-03 22:30:00|3679.3|3670.3|3679.5|3670.5|3679.6|3670.6|3679.3|3670.3|0
1720046100000|2024-07-03 22:35:00|3679.6|3670.6|3679.5|3670.5|3679.6|3670.6|3679.5|3670.5|0
1720046400000|2024-07-03 22:40:00|3679.4|3670.4|3679.2|3670.2|3679.4|3670.4|3679.1|3670.1|0
1720046700000|2024-07-03 22:45:00|3679.1|3670.1|3679.1|3670.1|3679.2|3670.2|3679.1|3670.1|0
1720047000000|2024-07-03 22:50:00|3679.2|3670.2|3678.4|3669.4|3679.2|3670.2|3678.1|3669.1|0
1720047300000|2024-07-03 22:55:00|3678.5|3669.5|3678.5|3669.5|3678.5|3669.5|3678.1|3669.1|0
1720047600000|2024-07-03 23:00:00|3678.7|3669.7|3678.8|3669.8|3679|3670|3678.5|3669.5|0
1720047900000|2024-07-03 23:05:00|3678.7|3669.7|3679.1|3670.1|3679.1|3670.1|3678.7|3669.7|0
1720048200000|2024-07-03 23:10:00|3679|3670|3679.7|3670.7|3679.8|3670.8|3679|3670|0
1720050300000|2024-07-03 23:45:00|3679.6|3670.6|3679.9|3670.9|3680|3671|3679.5|3670.5|0
1720050600000|2024-07-03 23:50:00|3680|3671|3680.4|3671.4|3680.6|3671.6|3679.9|3670.9|0
1720050900000|2024-07-03 23:55:00|3680.5|3671.5|3679.8|3670.8|3680.6|3671.6|3679.6|3670.6|0
1720051200000|2024-07-04 00:00:00|3679.9|3670.9|3680|3671|3680.4|3671.4|3679.9|3670.9|0
1720051500000|2024-07-04 00:05:00|3679.9|3670.9|3679.8|3670.8|3680|3671|3679.6|3670.6|0
1720051800000|2024-07-04 00:10:00|3679.6|3670.6|3679.6|3670.6|3679.8|3670.8|3679.2|3670.2|0
1720052100000|2024-07-04 00:15:00|3679.7|3670.7|3679|3670|3679.8|3670.8|3678.9|3669.9|0
1720052400000|2024-07-04 00:20:00|3678.9|3669.9|3679.3|3670.3|3679.5|3670.5|3678.9|3669.9|0
1720052700000|2024-07-04 00:25:00|3679.2|3670.2|3678.9|3669.9|3679.3|3670.3|3678.8|3669.8|0
1720053000000|2024-07-04 00:30:00|3678.8|3669.8|3679|3670|3679.3|3670.3|3678.6|3669.6|0
1720053300000|2024-07-04 00:35:00|3679.1|3670.1|3679.2|3670.2|3679.2|3670.2|3679|3670|0
1720053600000|2024-07-04 00:40:00|3679.3|3670.3|3679.1|3670.1|3679.3|3670.3|3679.1|3670.1|0
1720053900000|2024-07-04 00:45:00|3679.2|3670.2|3679|3670|3679.4|3670.4|3679|3670|0
1720054200000|2024-07-04 00:50:00|3679.1|3670.1|3678.9|3669.9|3679.3|3670.3|3678.9|3669.9|0
1720054500000|2024-07-04 00:55:00|3678.8|3669.8|3679|3670|3679|3670|3678.8|3669.8|0
1720054800000|2024-07-04 01:00:00|3679.1|3670.1|3679.2|3670.2|3679.2|3670.2|3679.1|3670.1|0
1720055100000|2024-07-04 01:05:00|3679.1|3670.1|3675.7|3666.7|3679.3|3670.3|3675.7|3666.7|0
1720055400000|2024-07-04 01:10:00|3675.8|3666.8|3675.7|3666.7|3675.8|3666.8|3675.5|3666.5|0
1720055700000|2024-07-04 01:15:00|3671|3666|3690|3686|3692|3688|3670|3666|870
1720056000000|2024-07-04 01:20:00|3689.5|3685.5|3684|3680|3692|3688|3681|3677|676
1720056300000|2024-07-04 01:25:00|3683|3679|3684|3680|3688|3684|3681|3677|412
1720056600000|2024-07-04 01:30:00|3683.5|3679.5|3695|3691|3701|3697|3681.5|3677.5|3390
1720056900000|2024-07-04 01:35:00|3694|3690|3686|3682|3699.5|3695.5|3681|3677|2202
1720057200000|2024-07-04 01:40:00|3685.5|3681.5|3711|3707|3711|3707|3677|3673|2721
1720057500000|2024-07-04 01:45:00|3710|3706|3694|3690|3712|3708|3687|3683|1711
1720057800000|2024-07-04 01:50:00|3695|3691|3686|3682|3695|3691|3681.5|3677.5|1157
1720058100000|2024-07-04 01:55:00|3685.5|3681.5|3675.5|3671.5|3685.5|3681.5|3675|3671|924
1720058400000|2024-07-04 02:00:00|3675|3671|3659.5|3655.5|3677|3673|3659|3655|1449
1720058700000|2024-07-04 02:05:00|3658|3654|3658.5|3654.5|3660|3656|3654|3650|2454
1720059000000|2024-07-04 02:10:00|3659|3655|3660|3656|3662|3658|3656|3652|962
1720059300000|2024-07-04 02:15:00|3659.5|3655.5|3656.5|3652.5|3662|3658|3654|3650|1102
1720059600000|2024-07-04 02:20:00|3656|3652|3662|3658|3666|3662|3654|3650|918
1720059900000|2024-07-04 02:25:00|3662.5|3658.5|3667|3663|3667|3663|3656|3652|633
1720060200000|2024-07-04 02:30:00|3666|3662|3658|3654|3671|3667|3657|3653|432
1720060500000|2024-07-04 02:35:00|3657.5|3653.5|3661|3657|3662|3658|3654|3650|511
1720060800000|2024-07-04 02:40:00|3660.5|3656.5|3657|3653|3661|3657|3655|3651|249
1720061100000|2024-07-04 02:45:00|3658|3654|3660.5|3656.5|3663|3659|3653.5|3649.5|409
1720061400000|2024-07-04 02:50:00|3661|3657|3656|3652|3662|3658|3656|3652|157
1720061700000|2024-07-04 02:55:00|3656.5|3652.5|3659|3655|3659|3655|3654|3650|251
1720062000000|2024-07-04 03:00:00|3659.5|3655.5|3663|3659|3664|3660|3658|3654|241
1720062300000|2024-07-04 03:05:00|3664|3660|3667|3663|3668|3664|3664|3660|342
1720062600000|2024-07-04 03:10:00|3667.5|3663.5|3660|3656|3667.5|3663.5|3660|3656|278
1720062900000|2024-07-04 03:15:00|3659.5|3655.5|3658|3654|3662|3658|3657|3653|272
1720063200000|2024-07-04 03:20:00|3658.5|3654.5|3657.5|3653.5|3660|3656|3657|3653|178
1720063500000|2024-07-04 03:25:00|3657|3653|3656|3652|3658|3654|3654|3650|263
1720063800000|2024-07-04 03:30:00|3655.5|3651.5|3654|3650|3657.5|3653.5|3653|3649|208
1720064100000|2024-07-04 03:35:00|3653.5|3649.5|3649|3645|3653.5|3649.5|3648|3644|399
1720064400000|2024-07-04 03:40:00|3648|3644|3640|3636|3648|3644|3639|3635|470
1720064700000|2024-07-04 03:45:00|3639.5|3635.5|3641.6|3637.6|3641.6|3637.6|3639|3635|230
1720065000000|2024-07-04 03:50:00|3642.1|3638.1|3642.1|3638.1|3643.1|3639.1|3639.1|3635.1|339
1720065300000|2024-07-04 03:55:00|3643.1|3639.1|3645.1|3641.1|3647.1|3643.1|3642.1|3638.1|277
1720065600000|2024-07-04 04:00:00|3647.1|3638.1|3647.1|3638.1|3647.1|3638.1|3647.1|3638.1|1
1720066500000|2024-07-04 04:15:00|3647.6|3638.6|3647.3|3638.3|3647.6|3638.6|3647.2|3638.2|0
1720066800000|2024-07-04 04:20:00|3647.4|3638.4|3647.4|3638.4|3647.4|3638.4|3647.4|3638.4|0
1720067100000|2024-07-04 04:25:00|3647.3|3638.3|3647.4|3638.4|3647.4|3638.4|3647.2|3638.2|0
1720067400000|2024-07-04 04:30:00|3647.3|3638.3|3647.1|3638.1|3647.3|3638.3|3647.1|3638.1|0
1720067700000|2024-07-04 04:35:00|3647.2|3638.2|3647|3638|3647.3|3638.3|3646.9|3637.9|0
1720068000000|2024-07-04 04:40:00|3646.9|3637.9|3647.2|3638.2|3647.2|3638.2|3646.8|3637.8|0
1720069200000|2024-07-04 05:00:00|3644.6|3640.6|3648.6|3644.6|3650.6|3646.6|3644.1|3640.1|645
1720069500000|2024-07-04 05:05:00|3649.1|3645.1|3641.1|3637.1|3649.6|3645.6|3641.1|3637.1|280
1720069800000|2024-07-04 05:10:00|3640.6|3636.6|3645.1|3641.1|3646.1|3642.1|3640.1|3636.1|341
1720070100000|2024-07-04 05:15:00|3644.6|3640.6|3640.1|3636.1|3647.6|3643.6|3640.1|3636.1|311
1720070400000|2024-07-04 05:20:00|3639.6|3635.6|3637.1|3633.1|3642.1|3638.1|3637.1|3633.1|407
1720070700000|2024-07-04 05:25:00|3636.6|3632.6|3636.1|3632.1|3637.1|3633.1|3633.1|3629.1|399
1720071000000|2024-07-04 05:30:00|3636.6|3632.6|3637.1|3633.1|3640.1|3636.1|3633.1|3629.1|324
1720071300000|2024-07-04 05:35:00|3638.1|3634.1|3641.1|3637.1|3643.1|3639.1|3636.6|3632.6|268
1720071600000|2024-07-04 05:40:00|3641.6|3637.6|3638.1|3634.1|3643.1|3639.1|3637.1|3633.1|586
1720071900000|2024-07-04 05:45:00|3638.6|3634.6|3646.1|3642.1|3648.1|3644.1|3637.1|3633.1|486
1720072200000|2024-07-04 05:50:00|3646.6|3642.6|3646.1|3642.1|3649.1|3645.1|3645.1|3641.1|204
1720072500000|2024-07-04 05:55:00|3646.6|3642.6|3650.1|3646.1|3651.1|3647.1|3645.1|3641.1|288
1720072800000|2024-07-04 06:00:00|3651.1|3647.1|3643.1|3639.1|3651.1|3647.1|3642.1|3638.1|243
1720073100000|2024-07-04 06:05:00|3643.6|3639.6|3645.1|3641.1|3648.1|3644.1|3642.1|3638.1|264
1720073400000|2024-07-04 06:10:00|3645.6|3641.6|3646.1|3642.1|3648.1|3644.1|3644.1|3640.1|241
1720073700000|2024-07-04 06:15:00|3645.6|3641.6|3647.1|3643.1|3649.1|3645.1|3645.1|3641.1|310
1720074000000|2024-07-04 06:20:00|3647.6|3643.6|3644.6|3640.6|3648.1|3644.1|3643.1|3639.1|175
1720074300000|2024-07-04 06:25:00|3644.1|3640.1|3641.1|3637.1|3645.1|3641.1|3640.1|3636.1|157
1720074600000|2024-07-04 06:30:00|3640.1|3636.1|3650.1|3646.1|3650.1|3646.1|3640.1|3636.1|231
1720074900000|2024-07-04 06:35:00|3649.1|3645.1|3650.1|3646.1|3651.1|3647.1|3647.1|3643.1|343
1720075200000|2024-07-04 06:40:00|3649.6|3645.6|3650.1|3646.1|3653.1|3649.1|3649.1|3645.1|231
1720075500000|2024-07-04 06:45:00|3651.1|3647.1|3648.1|3644.1|3651.1|3647.1|3646.1|3642.1|183
1720075800000|2024-07-04 06:50:00|3648.6|3644.6|3652.6|3648.6|3653.1|3649.1|3648.1|3644.1|306
1720076100000|2024-07-04 06:55:00|3652.1|3648.1|3651.6|3647.6|3654.1|3650.1|3649.1|3645.1|218
1720076400000|2024-07-04 07:00:00|3652.1|3648.1|3653.1|3649.1|3654.1|3650.1|3650.1|3646.1|185
1720076700000|2024-07-04 07:05:00|3654.1|3650.1|3649.1|3645.1|3654.1|3650.1|3649.1|3645.1|707
1720077000000|2024-07-04 07:10:00|3648.1|3644.1|3645.6|3641.6|3649.6|3645.6|3645.1|3641.1|234
1720077300000|2024-07-04 07:15:00|3646.1|3642.1|3648.1|3644.1|3649.1|3645.1|3643.1|3639.1|425
1720077600000|2024-07-04 07:20:00|3648.6|3644.6|3647.1|3643.1|3649.1|3645.1|3647.1|3643.1|139
1720077900000|2024-07-04 07:25:00|3647.6|3643.6|3647.1|3643.1|3648.1|3644.1|3647.1|3643.1|100
1720078200000|2024-07-04 07:30:00|3647.6|3643.6|3648.1|3644.1|3649.1|3645.1|3646.6|3642.6|212
1720078500000|2024-07-04 07:35:00|3647.6|3643.6|3644.1|3640.1|3648.1|3644.1|3644.1|3640.1|256
1720078800000|2024-07-04 07:40:00|3644.6|3640.6|3649.1|3645.1|3650.1|3646.1|3644.6|3640.6|265
1720079100000|2024-07-04 07:45:00|3649.6|3645.6|3649.1|3645.1|3651.1|3647.1|3648.1|3644.1|346
1720079400000|2024-07-04 07:50:00|3649.6|3645.6|3652.1|3648.1|3653.1|3649.1|3649.6|3645.6|262
1720079700000|2024-07-04 07:55:00|3651.1|3647.1|3652.1|3648.1|3655.1|3651.1|3651.1|3647.1|597
1720080000000|2024-07-04 08:00:00|3652.6|3648.6|3650.1|3646.1|3654.1|3650.1|3650.1|3646.1|946
1720080300000|2024-07-04 08:05:00|3651.1|3647.1|3652.1|3648.1|3653.1|3649.1|3650.1|3646.1|1013
1720080600000|2024-07-04 08:10:00|3653.1|3649.1|3655.1|3651.1|3655.1|3651.1|3651.1|3647.1|779
1720080900000|2024-07-04 08:15:00|3655.6|3651.6|3653.1|3649.1|3656.1|3652.1|3653.1|3649.1|245
1720081200000|2024-07-04 08:20:00|3653.6|3649.6|3656.1|3652.1|3657.1|3653.1|3653.1|3649.1|345
1720081500000|2024-07-04 08:25:00|3656.6|3652.6|3658.6|3654.6|3658.6|3654.6|3656.1|3652.1|209
1720081800000|2024-07-04 08:30:00|3660.7|3651.7|3659.4|3650.4|3660.7|3651.7|3659.3|3650.3|0
1720082100000|2024-07-04 08:35:00|3659.5|3650.5|3659.1|3650.1|3659.7|3650.7|3659.1|3650.1|0
1720082400000|2024-07-04 08:40:00|3659.2|3650.2|3659.5|3650.5|3659.6|3650.6|3658.9|3649.9|0
1720082700000|2024-07-04 08:45:00|3659.6|3650.6|3659.5|3650.5|3660|3651|3659.3|3650.3|0
1720083000000|2024-07-04 08:50:00|3659.6|3650.6|3659.3|3650.3|3660|3651|3659.2|3650.2|0
1720083300000|2024-07-04 08:55:00|3659.5|3650.5|3659.7|3650.7|3659.7|3650.7|3659.3|3650.3|0
1720083600000|2024-07-04 09:00:00|3659.6|3650.6|3659.5|3650.5|3660|3651|3659.4|3650.4|0
1720083900000|2024-07-04 09:05:00|3659.4|3650.4|3660|3651|3660|3651|3659.2|3650.2|0
1720084200000|2024-07-04 09:10:00|3659.9|3650.9|3660.5|3651.5|3660.6|3651.6|3659.8|3650.8|0
1720084500000|2024-07-04 09:15:00|3661.6|3653.6|3661.6|3654.6|3662.6|3655.6|3659.6|3652.6|114
1720084800000|2024-07-04 09:20:00|3662.6|3655.6|3660.6|3653.6|3662.6|3655.6|3659.6|3652.6|58
1720085100000|2024-07-04 09:25:00|3659.6|3652.6|3657.6|3650.6|3660.6|3652.6|3657.6|3650.6|46
1720085400000|2024-07-04 09:30:00|3658.6|3649.6|3657.6|3649.6|3658.6|3650.6|3656.6|3649.6|2
1720085700000|2024-07-04 09:35:00|3656.6|3648.6|3655.6|3647.6|3657.6|3649.6|3654.6|3647.6|21
1720086000000|2024-07-04 09:40:00|3656.6|3648.6|3655.6|3648.6|3656.6|3649.6|3654.6|3647.6|47
1720086300000|2024-07-04 09:45:00|3656.6|3649.6|3656.6|3649.6|3657.6|3650.6|3655.6|3649.6|23
1720086600000|2024-07-04 09:50:00|3657.6|3650.6|3656.6|3648.6|3657.6|3650.6|3655.6|3648.6|24
1720086900000|2024-07-04 09:55:00|3655.6|3649.6|3656.6|3649.6|3657.6|3649.6|3655.6|3648.6|17
1720087200000|2024-07-04 10:00:00|3655.6|3648.6|3654.6|3647.6|3656.6|3648.6|3654.6|3647.6|5
1720087500000|2024-07-04 10:05:00|3655.6|3648.6|3655.6|3648.6|3655.6|3648.6|3654.6|3647.6|4
1720087800000|2024-07-04 10:10:00|3656.6|3649.6|3655.6|3648.6|3656.6|3649.6|3655.6|3648.6|1
1720088100000|2024-07-04 10:15:00|3656.6|3649.6|3657.6|3649.6|3657.6|3649.6|3655.6|3648.6|1
1720088400000|2024-07-04 10:20:00|3656.6|3648.6|3655.6|3648.6|3656.6|3648.6|3655.6|3648.6|2
1720088700000|2024-07-04 10:25:00|3656.6|3649.6|3656.6|3648.6|3656.6|3649.6|3655.6|3648.6|1
1720089000000|2024-07-04 10:30:00|3655.6|3649.6|3655.6|3648.6|3656.6|3649.6|3655.6|3648.6|1
1720089300000|2024-07-04 10:35:00|3654.6|3647.6|3655.6|3648.6|3655.6|3648.6|3654.6|3647.6|1
1720089600000|2024-07-04 10:40:00|3656.6|3647.6|3655.6|3648.6|3656.6|3648.6|3655.6|3647.6|1
1720089900000|2024-07-04 10:45:00|3654.6|3647.6|3654.6|3647.6|3655.6|3647.6|3654.6|3647.6|1
1720090200000|2024-07-04 10:50:00|3653.6|3646.6|3655.6|3647.6|3655.6|3647.6|3653.6|3646.6|9
1720090500000|2024-07-04 10:55:00|3654.6|3648.6|3654.6|3647.6|3654.6|3648.6|3654.6|3647.6|3
1720090800000|2024-07-04 11:00:00|3653.6|3646.6|3654.6|3647.6|3654.6|3647.6|3653.6|3646.6|9
1720091100000|2024-07-04 11:05:00|3655.6|3648.6|3655.6|3648.6|3656.6|3649.6|3655.6|3648.6|32
1720091400000|2024-07-04 11:10:00|3656.6|3649.6|3656.6|3649.6|3657.6|3650.6|3656.6|3649.6|57
1720091700000|2024-07-04 11:15:00|3657.6|3650.6|3656.6|3649.6|3657.6|3650.6|3656.6|3649.6|7
1720092000000|2024-07-04 11:20:00|3655.6|3648.6|3656.6|3649.6|3656.6|3649.6|3655.6|3648.6|6
1720092300000|2024-07-04 11:25:00|3655.6|3648.6|3655.6|3648.6|3656.6|3648.6|3655.6|3648.6|4
1720092600000|2024-07-04 11:30:00|3656.6|3647.6|3656.6|3649.6|3656.6|3649.6|3655.6|3647.6|14
1720092900000|2024-07-04 11:35:00|3657.6||3656.6||3657.6||3656.6||1
1720093200000|2024-07-04 11:40:00|3655.6|3648.6|3656.6|3649.6|3657.6|3649.6|3655.6|3648.6|11
1720093500000|2024-07-04 11:45:00|3657.6|3650.6|3659.6|3652.6|3659.6|3652.6|3657.6|3650.6|18
1720093800000|2024-07-04 11:50:00|3660.6|3651.6|3658.6|3651.6|3660.6|3652.6|3658.6|3651.6|28
1720094100000|2024-07-04 11:55:00|3659.6|3652.6|3659.6|3652.6|3659.6|3652.6|3659.6|3651.6|8
1720094400000|2024-07-04 12:00:00|3660.6|3653.6|3660.6|3652.6|3660.6|3653.6|3659.6|3652.6|15
1720094700000|2024-07-04 12:05:00|3661.6|3653.6|3660.6|3653.6|3661.6|3653.6|3660.6|3653.6|8
1720095000000|2024-07-04 12:10:00|3661.6|3654.6|3660.6|3653.6|3661.6|3654.6|3660.6|3652.6|9
1720095300000|2024-07-04 12:15:00|3661.6|3654.6|3662.6|3654.6|3662.6|3654.6|3660.6|3654.6|3
1720095600000|2024-07-04 12:20:00|3661.6|3655.6|3661.6|3654.6|3662.6|3655.6|3661.6|3654.6|3
1720095900000|2024-07-04 12:25:00|3662.6|3655.6|3661.6|3654.6|3662.6|3655.6|3661.6|3654.6|0
1720096200000|2024-07-04 12:30:00|3662.6|3655.6|3659.6|3651.6|3662.6|3655.6|3659.6|3651.6|4
1720096500000|2024-07-04 12:35:00|3658.6|3650.6|3656.6|3649.6|3658.6|3651.6|3656.6|3649.6|25
1720096800000|2024-07-04 12:40:00|3657.6|3650.6|3657.6|3650.6|3658.6|3650.6|3657.6|3649.6|0
1720097100000|2024-07-04 12:45:00|3656.6|3649.6|3657.6|3650.6|3657.6|3650.6|3656.6|3649.6|6
1720097400000|2024-07-04 12:50:00|3658.6|3651.6|3658.6|3650.6|3658.6|3651.6|3657.6|3650.6|8
1720097700000|2024-07-04 12:55:00|3657.6|3649.6|3657.6|3650.6|3658.6|3650.6|3656.6|3649.6|2
1720098000000|2024-07-04 13:00:00|3656.6|3649.6|3656.6|3649.6|3657.6|3650.6|3656.6|3649.6|1
1720098300000|2024-07-04 13:05:00|3657.6|3650.6|3657.6|3649.6|3657.6|3650.6|3656.6|3649.6|3
1720098600000|2024-07-04 13:10:00|3658.6|3650.6|3658.6|3651.6|3659.6|3652.6|3657.6|3650.6|11
1720098900000|2024-07-04 13:15:00|3659.6|3652.6|3657.6|3649.6|3659.6|3652.6|3657.6|3649.6|32
1720099200000|2024-07-04 13:20:00|3656.6|3648.6|3655.6|3648.6|3657.6|3648.6|3654.6|3647.6|12
1720099500000|2024-07-04 13:25:00|3656.6|3649.6|3655.6|3647.6|3656.6|3649.6|3655.6|3647.6|14
1720099800000|2024-07-04 13:30:00|3656.6|3648.6|3651.6|3644.6|3656.6|3648.6|3650.6|3643.6|41
1720100100000|2024-07-04 13:35:00|3650.6|3643.6|3652.6|3645.6|3652.6|3645.6|3650.6|3643.6|67
1720100400000|2024-07-04 13:40:00|3651.6|3644.6|3651.6|3644.6|3652.6|3645.6|3651.6|3644.6|16
1720100700000|2024-07-04 13:45:00|3650.6|3643.6|3650.6|3643.6|3651.6|3643.6|3649.6|3642.6|20
1720101000000|2024-07-04 13:50:00|3651.6|3644.6|3648.6|3641.6|3651.6|3644.6|3647.6|3640.6|28
1720101300000|2024-07-04 13:55:00|3649.6|3642.6|3650.1|3644.1|3650.6|3644.1|3649.6|3642.6|13
1720101600000|2024-07-04 14:00:00|3650.6|3644.6|3650.1|3644.1|3651.1|3645.1|3649.6|3643.6|6
1720101900000|2024-07-04 14:05:00|3650.6|3644.6|3649.1|3643.1|3650.6|3644.6|3649.1|3643.1|3
1720102200000|2024-07-04 14:10:00|3649.6|3643.6|3651.1|3645.1|3651.1|3645.1|3649.6|3643.6|8
1720102500000|2024-07-04 14:15:00|3650.6|3644.6|3648.6|3642.6|3650.6|3644.6|3648.6|3642.6|4
1720102800000|2024-07-04 14:20:00|3649.1|3643.1|3649.1|3643.1|3650.1|3644.1|3648.1|3642.1|7
1720103100000|2024-07-04 14:25:00|3648.6|3642.6|3648.1|3642.1|3649.1|3643.1|3648.1|3642.1|4
1720103400000|2024-07-04 14:30:00|3648.6|3642.6|3648.6|3642.6|3649.1|3643.1|3647.1|3641.1|12
1720103700000|2024-07-04 14:35:00|3648.1|3642.1|3643.1|3637.1|3648.1|3642.1|3643.1|3637.1|61
1720104000000|2024-07-04 14:40:00|3642.6|3636.6|3644.1|3638.1|3644.1|3638.1|3642.1|3636.1|22
1720104300000|2024-07-04 14:45:00|3644.6|3638.6|3645.1|3639.1|3646.1|3640.1|3644.1|3638.1|15
1720104600000|2024-07-04 14:50:00|3645.6|3639.6|3644.1|3638.1|3645.6|3639.6|3643.6|3637.6|10
1720104900000|2024-07-04 14:55:00|3643.6|3637.6|3641.6|3635.6|3643.6|3637.6|3641.1|3635.1|20
1720105200000|2024-07-04 15:00:00|3641.1|3635.1|3643.1|3637.1|3644.1|3638.1|3641.1|3635.1|49
1720105500000|2024-07-04 15:05:00|3644.1|3638.1|3644.1|3638.1|3645.1|3639.1|3643.1|3637.1|52
1720105800000|2024-07-04 15:10:00|3644.6|3638.6|3648.1|3642.1|3648.1|3642.1|3644.1|3638.1|22
1720106100000|2024-07-04 15:15:00|3649.1|3643.1|3650.1|3644.1|3650.1|3644.1|3649.1|3643.1|52
1720106400000|2024-07-04 15:20:00|3651.1|3645.1|3649.1|3643.1|3651.1|3645.1|3648.1|3642.1|83
1720106700000|2024-07-04 15:25:00|3649.6|3643.6|3651.1|3645.1|3651.6|3645.6|3648.1|3642.1|9
1720107000000|2024-07-04 15:30:00|3650.6|3644.6|3655.1|3649.1|3655.1|3649.1|3650.1|3644.1|60
1720107300000|2024-07-04 15:35:00|3654.6|3648.6|3657.1|3651.1|3657.1|3651.1|3654.1|3648.1|31
1720107600000|2024-07-04 15:40:00|3656.6|3650.6|3655.1|3649.1|3656.6|3650.6|3654.1|3648.1|6
1720107900000|2024-07-04 15:45:00|3655.6|3649.6|3655.1|3649.1|3656.1|3650.1|3654.6|3648.6|8
1720108200000|2024-07-04 15:50:00|3654.6|3648.6|3654.6|3648.6|3655.1|3649.1|3654.1|3648.1|16
1720108500000|2024-07-04 15:55:00|3654.1|3648.1|3653.1|3647.1|3654.1|3648.1|3653.1|3647.1|3
1720108800000|2024-07-04 16:00:00|3652.6|3646.6|3651.1|3645.1|3652.6|3646.6|3651.1|3645.1|10
1720109100000|2024-07-04 16:05:00|3652.1|3646.1|3650.1|3644.1|3652.1|3646.1|3650.1|3644.1|14
1720109400000|2024-07-04 16:10:00|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3648.6|3642.6|16
1720109700000|2024-07-04 16:15:00|3648.6|3642.6|3648.1|3642.1|3648.6|3642.6|3648.1|3642.1|2
1720110000000|2024-07-04 16:20:00|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|15
1720110300000|2024-07-04 16:25:00|3649.6|3643.6|3649.1|3643.1|3649.6|3643.6|3649.1|3643.1|3
1720110600000|2024-07-04 16:30:00|3649.6|3643.6|3652.1|3646.1|3652.1|3646.1|3649.1|3643.1|44
1720110900000|2024-07-04 16:35:00|3651.6|3645.6|3651.1|3645.1|3652.1|3646.1|3650.1|3644.1|27
1720111200000|2024-07-04 16:40:00|3650.6|3644.6|3648.6|3642.6|3651.1|3645.1|3648.1|3642.1|22
1720111500000|2024-07-04 16:45:00|3648.1|3642.1|3651.1|3645.1|3651.1|3645.1|3648.1|3642.1|16
1720111800000|2024-07-04 16:50:00|3651.6|3645.6|3649.6|3643.6|3653.1|3647.1|3649.6|3643.6|9
1720112100000|2024-07-04 16:55:00|3650.1|3644.1|3652.6|3646.6|3653.1|3647.1|3649.1|3643.1|5
1720112400000|2024-07-04 17:00:00|3652.1|3646.1|3650.6|3644.6|3652.1|3646.1|3650.6|3644.6|6
1720112700000|2024-07-04 17:05:00|3650.1|3644.1|3651.1|3645.1|3651.1|3645.1|3650.1|3644.1|5
1720113000000|2024-07-04 17:10:00|3650.6|3644.6|3651.1|3645.1|3651.1|3645.1|3650.6|3644.6|0
1720113600000|2024-07-04 17:20:00|3652.1|3646.1|3652.1|3646.1|3652.6|3646.6|3651.6|3645.6|2
1720113900000|2024-07-04 17:25:00|3651.6|3645.6|3652.1|3646.1|3652.1|3646.1|3651.6|3645.6|1
1720114200000|2024-07-04 17:30:00|3651.6|3645.6|3652.1|3646.1|3652.1|3646.1|3651.6|3645.6|0
1720114500000|2024-07-04 17:35:00|||||||||1
1720114800000|2024-07-04 17:40:00|3652.6|3646.6|3652.1|3646.1|3652.6|3646.6|3652.1|3646.1|0
1720115400000|2024-07-04 17:50:00|3652.6|3646.6|3652.1|3646.1|3653.1|3647.1|3652.1|3646.1|0
1720116000000|2024-07-04 18:00:00|3651.6|3645.6|3651.1|3645.1|3651.6|3645.6|3651.1|3645.1|3
1720116600000|2024-07-04 18:10:00|3650.6|3644.6|3651.1|3645.1|3651.1|3645.1|3650.6|3644.6|4
1720117500000|2024-07-04 18:25:00|3650.6|3644.6|3650.1|3644.1|3651.1|3645.1|3650.1|3644.1|0
1720117800000|2024-07-04 18:30:00|3650.6|3644.6|3650.1|3644.1|3650.6|3644.6|3650.1|3644.1|0
1720118400000|2024-07-04 18:40:00|3649.6|3643.6|3649.6|3643.6|3650.1|3644.1|3649.6|3643.6|0
1720118700000|2024-07-04 18:45:00|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|3649.1|3643.1|0
1720119000000|2024-07-04 18:50:00|||||||||5
1720119300000|2024-07-04 18:55:00|3649.6|3643.6|3653.1|3644.1|3656.1|3650.1|3648.1|3642.1|107
1720121400000|2024-07-04 19:30:00|3653.4|3644.4|3653.1|3644.1|3653.4|3644.4|3653.1|3644.1|0
1720121700000|2024-07-04 19:35:00|3653.4|3644.4|3653.1|3644.1|3653.6|3644.6|3653.1|3644.1|0
1720122000000|2024-07-04 19:40:00|3653.4|3644.4|3653.1|3644.1|3653.6|3644.6|3653.1|3644.1|0
1720122300000|2024-07-04 19:45:00|3653.4|3644.4|3653.6|3644.6|3653.6|3644.6|3653.4|3644.4|0
1720122600000|2024-07-04 19:50:00|3653.7|3644.7|3653.6|3644.6|3654.2|3645.2|3653.1|3644.1|0
1720122900000|2024-07-04 19:55:00|3653.4|3644.4|3653.6|3644.6|3654.2|3645.2|3653.1|3644.1|0
1720130400000|2024-07-04 22:00:00|3652.3|3643.3|3652.6|3643.6|3652.8|3643.8|3651.3|3642.3|0
1720130700000|2024-07-04 22:05:00|3652.7|3643.7|3652.2|3643.2|3653.1|3644.1|3652|3643|0
1720131000000|2024-07-04 22:10:00|3652.3|3643.3|3652.3|3643.3|3652.4|3643.4|3652|3643|0
1720131300000|2024-07-04 22:15:00|3652.4|3643.4|3652.3|3643.3|3652.6|3643.6|3652|3643|0
1720131600000|2024-07-04 22:20:00|3652.2|3643.2|3652|3643|3652.4|3643.4|3652|3643|0
1720131900000|2024-07-04 22:25:00|3652.1|3643.1|3652|3643|3652.2|3643.2|3651.9|3642.9|0
1720132200000|2024-07-04 22:30:00|3652.1|3643.1|3652.3|3643.3|3652.4|3643.4|3652.1|3643.1|0
1720132500000|2024-07-04 22:35:00|3652.4|3643.4|3652.2|3643.2|3652.4|3643.4|3652|3643|0
1720132800000|2024-07-04 22:40:00|3652.3|3643.3|3652|3643|3652.3|3643.3|3652|3643|0
1720134900000|2024-07-04 23:15:00|3652.4|3643.4|3652.7|3643.7|3652.7|3643.7|3652.3|3643.3|0
1720135200000|2024-07-04 23:20:00|3652.8|3643.8|3652.7|3643.7|3653|3644|3652.6|3643.6|0
1720135500000|2024-07-04 23:25:00|3652.6|3643.6|3653|3644|3653.1|3644.1|3652.6|3643.6|0
1720135800000|2024-07-04 23:30:00|3652.9|3643.9|3653.1|3644.1|3653.3|3644.3|3652.8|3643.8|0
1720136100000|2024-07-04 23:35:00|3653.2|3644.2|3652.9|3643.9|3653.3|3644.3|3652.7|3643.7|0
1720136400000|2024-07-04 23:40:00|3652.7|3643.7|3652.7|3643.7|3652.7|3643.7|3652.6|3643.6|0
1720136700000|2024-07-04 23:45:00|3652.6|3643.6|3652.7|3643.7|3652.9|3643.9|3652.6|3643.6|0
1720137000000|2024-07-04 23:50:00|3652.8|3643.8|3652.7|3643.7|3652.9|3643.9|3652.7|3643.7|0
1720137300000|2024-07-04 23:55:00|3652.6|3643.6|3652.3|3643.3|3652.6|3643.6|3652.3|3643.3|0
1720137600000|2024-07-05 00:00:00|3652.6|3643.6|3653|3644|3653.3|3644.3|3652.5|3643.5|0
1720137900000|2024-07-05 00:05:00|3652.9|3643.9|3653.3|3644.3|3653.3|3644.3|3652.9|3643.9|0
1720138200000|2024-07-05 00:10:00|3653.2|3644.2|3653.1|3644.1|3653.2|3644.2|3653|3644|0
1720138500000|2024-07-05 00:15:00|3653.2|3644.2|3652.9|3643.9|3653.7|3644.7|3652.7|3643.7|0
1720138800000|2024-07-05 00:20:00|3652.8|3643.8|3653|3644|3653.1|3644.1|3652.6|3643.6|0
1720139100000|2024-07-05 00:25:00|3652.9|3643.9|3653.2|3644.2|3653.2|3644.2|3652.8|3643.8|0
1720139400000|2024-07-05 00:30:00|3653.3|3644.3|3653.1|3644.1|3653.4|3644.4|3653.1|3644.1|0
1720139700000|2024-07-05 00:35:00|3653.2|3644.2|3653.4|3644.4|3653.4|3644.4|3653.2|3644.2|0
1720140000000|2024-07-05 00:40:00|3653.5|3644.5|3654.3|3645.3|3654.4|3645.4|3653.5|3644.5|0
1720140300000|2024-07-05 00:45:00|3654.4|3645.4|3654.3|3645.3|3654.7|3645.7|3654|3645|0
1720140600000|2024-07-05 00:50:00|3654.1|3645.1|3654.7|3645.7|3654.7|3645.7|3654.1|3645.1|0
1720140900000|2024-07-05 00:55:00|3654.6|3645.6|3654.3|3645.3|3654.6|3645.6|3653.8|3644.8|0
1720141200000|2024-07-05 01:00:00|3654.4|3645.4|3654.2|3645.2|3654.4|3645.4|3653.9|3644.9|0
1720141500000|2024-07-05 01:05:00|3654.1|3645.1|3654.7|3645.7|3654.7|3645.7|3654|3645|0
1720141800000|2024-07-05 01:10:00|3654.6|3645.6|3657.7|3648.7|3657.8|3648.8|3654.6|3645.6|0
1720142100000|2024-07-05 01:15:00|3652.2|3648.2|3652.2|3648.2|3660.7|3656.7|3647.7|3643.7|423
1720142400000|2024-07-05 01:20:00|3652.7|3648.7|3648.7|3644.7|3653.2|3649.2|3646.2|3642.2|206
1720142700000|2024-07-05 01:25:00|3648.2|3644.2|3649.2|3645.2|3651.7|3647.7|3646.7|3642.7|366
1720143000000|2024-07-05 01:30:00|3648.7|3644.7|3637.7|3633.7|3667.7|3663.7|3637.7|3633.7|2074
1720143300000|2024-07-05 01:35:00|3638.7|3634.7|3642.7|3638.7|3645.7|3641.7|3633.7|3629.7|1191
1720143600000|2024-07-05 01:40:00|3643.7|3639.7|3643.7|3639.7|3652.7|3648.7|3634.7|3630.7|1277
1720143900000|2024-07-05 01:45:00|3642.7|3638.7|3643.2|3639.2|3653.7|3649.7|3639.7|3635.7|845
1720144200000|2024-07-05 01:50:00|3643.7|3639.7|3642.7|3638.7|3647.7|3643.7|3638.2|3634.2|698
1720144500000|2024-07-05 01:55:00|3643.2|3639.2|3634.7|3630.7|3644.7|3640.7|3633.2|3629.2|929
1720144800000|2024-07-05 02:00:00|3634.2|3630.2|3611.7|3607.7|3634.7|3630.7|3610.7|3606.7|2739
1720145100000|2024-07-05 02:05:00|3612.7|3608.7|3615.7|3611.7|3617.2|3613.2|3605.7|3601.7|1566
1720145400000|2024-07-05 02:10:00|3615.2|3611.2|3606.7|3602.7|3615.7|3611.7|3601.2|3597.2|830
1720145700000|2024-07-05 02:15:00|3606.2|3602.2|3597.7|3593.7|3610.7|3606.7|3597.7|3593.7|959
1720146000000|2024-07-05 02:20:00|3596.7|3592.7|3604.7|3600.7|3605.7|3601.7|3596.7|3592.7|898
1720146300000|2024-07-05 02:25:00|3604.2|3600.2|3605.2|3601.2|3605.7|3601.7|3600.7|3596.7|558
1720146600000|2024-07-05 02:30:00|3604.7|3600.7|3598.7|3594.7|3604.7|3600.7|3598.7|3594.7|756
1720146900000|2024-07-05 02:35:00|3597.7|3593.7|3592.2|3588.2|3598.2|3594.2|3582.7|3578.7|2409
1720147200000|2024-07-05 02:40:00|3591.7|3587.7|3593.7|3589.7|3595.7|3591.7|3589.7|3585.7|585
1720147500000|2024-07-05 02:45:00|3594.2|3590.2|3596.7|3592.7|3599.2|3595.2|3589.7|3585.7|374
1720147800000|2024-07-05 02:50:00|3597.7|3593.7|3591.7|3587.7|3598.7|3594.7|3590.7|3586.7|402
1720148100000|2024-07-05 02:55:00|3590.7|3586.7|3585.7|3581.7|3593.2|3589.2|3585.7|3581.7|369
1720148400000|2024-07-05 03:00:00|3585.2|3581.2|3586.7|3582.7|3589.7|3585.7|3582.7|3578.7|507
1720148700000|2024-07-05 03:05:00|3585.7|3581.7|3579.7|3575.7|3586.7|3582.7|3579.7|3575.7|395
1720149000000|2024-07-05 03:10:00|3578.7|3574.7|3582.7|3578.7|3583.7|3579.7|3578.7|3574.7|391
1720149300000|2024-07-05 03:15:00|3582.2|3578.2|3586.7|3582.7|3588.7|3584.7|3582.2|3578.2|363
1720149600000|2024-07-05 03:20:00|3587.2|3583.2|3592.7|3588.7|3594.7|3590.7|3586.2|3582.2|455
1720149900000|2024-07-05 03:25:00|3591.7|3587.7|3589.2|3585.2|3592.7|3588.7|3586.7|3582.7|269
1720150200000|2024-07-05 03:30:00|3588.7|3584.7|3578.7|3574.7|3588.7|3584.7|3577.7|3573.7|347
1720150500000|2024-07-05 03:35:00|3577.7|3573.7|3580.7|3576.7|3581.7|3577.7|3577.7|3573.7|283
1720150800000|2024-07-05 03:40:00|3581.2|3577.2|3577.7|3573.7|3581.7|3577.7|3576.7|3572.7|245
1720151100000|2024-07-05 03:45:00|3578.7|3574.7|3579.7|3575.7|3580.7|3576.7|3575.7|3571.7|235
1720151400000|2024-07-05 03:50:00|3580.7|3576.7|3579.7|3575.7|3581.7|3577.7|3578.7|3574.7|154
1720151700000|2024-07-05 03:55:00|3580.2|3576.2|3581.7|3577.7|3581.7|3577.7|3579.7|3575.7|183
1720152000000|2024-07-05 04:00:00|3584.2|3575.2|3584.1|3575.1|3584.2|3575.2|3584|3575|2
1720152300000|2024-07-05 04:05:00|3584|3575|3583.9|3574.9|3584.1|3575.1|3583.9|3574.9|0
1720152600000|2024-07-05 04:10:00|3583.7|3574.7|3583.6|3574.6|3583.7|3574.7|3583.6|3574.6|0
1720152900000|2024-07-05 04:15:00|3583.7|3574.7|3583.9|3574.9|3584|3575|3583.6|3574.6|0
1720153200000|2024-07-05 04:20:00|3584|3575|3584.1|3575.1|3584.3|3575.3|3583.9|3574.9|0
1720153500000|2024-07-05 04:25:00|3583.9|3574.9|3584.1|3575.1|3584.2|3575.2|3583.9|3574.9|0
1720153800000|2024-07-05 04:30:00|3584.2|3575.2|3583.9|3574.9|3584.2|3575.2|3583.8|3574.8|0
1720154100000|2024-07-05 04:35:00|3584|3575|3584|3575|3584.1|3575.1|3583.9|3574.9|0
1720154400000|2024-07-05 04:40:00|3584.2|3575.2|3584.2|3575.2|3584.3|3575.3|3584.2|3575.2|0
1720154700000|2024-07-05 04:45:00|3584.3|3575.3|3584.2|3575.2|3584.3|3575.3|3584.1|3575.1|0
1720155000000|2024-07-05 04:50:00|3584.3|3575.3|3584.4|3575.4|3584.5|3575.5|3584.3|3575.3|0
1720155300000|2024-07-05 04:55:00|3584.5|3575.5|3584.3|3575.3|3584.9|3575.9|3584.3|3575.3|0
1720155600000|2024-07-05 05:00:00|3582.7|3578.7|3588.7|3584.7|3590.7|3586.7|3581.7|3577.7|674
1720155900000|2024-07-05 05:05:00|3589.7|3585.7|3589.7|3585.7|3591.7|3587.7|3583.7|3579.7|430
1720156200000|2024-07-05 05:10:00|3590.2|3586.2|3588.7|3584.7|3592.7|3588.7|3586.7|3582.7|363
1720156500000|2024-07-05 05:15:00|3588.2|3584.2|3592.2|3588.2|3593.7|3589.7|3587.7|3583.7|321
1720156800000|2024-07-05 05:20:00|3591.7|3587.7|3591.7|3587.7|3594.7|3590.7|3589.7|3585.7|330
1720157100000|2024-07-05 05:25:00|3592.7|3588.7|3595.7|3591.7|3595.7|3591.7|3589.7|3585.7|364
1720157400000|2024-07-05 05:30:00|3596.2|3592.2|3602.7|3598.7|3604.7|3600.7|3595.7|3591.7|598
1720157700000|2024-07-05 05:35:00|3603.2|3599.2|3608.7|3604.7|3609.7|3605.7|3601.7|3597.7|631
1720158000000|2024-07-05 05:40:00|3609.2|3605.2|3608.7|3604.7|3610.7|3606.7|3604.7|3600.7|437
1720158300000|2024-07-05 05:45:00|3609.2|3605.2|3607.7|3603.7|3611.7|3607.7|3605.7|3601.7|365
1720158600000|2024-07-05 05:50:00|3608.2|3604.2|3609.7|3605.7|3614.7|3610.7|3607.7|3603.7|418
1720158900000|2024-07-05 05:55:00|3610.7|3606.7|3613.7|3609.7|3618.7|3614.7|3609.7|3605.7|590
1720159200000|2024-07-05 06:00:00|3614.7|3610.7|3614.7|3610.7|3615.2|3611.2|3607.7|3603.7|430
1720159500000|2024-07-05 06:05:00|3615.7|3611.7|3615.7|3611.7|3617.7|3613.7|3614.7|3610.7|393
1720159800000|2024-07-05 06:10:00|3616.7|3612.7|3610.7|3606.7|3616.7|3612.7|3609.7|3605.7|282
1720160100000|2024-07-05 06:15:00|3611.7|3607.7|3607.7|3603.7|3611.7|3607.7|3606.7|3602.7|284
1720160400000|2024-07-05 06:20:00|3606.7|3602.7|3602.7|3598.7|3607.7|3603.7|3602.2|3598.2|354
1720160700000|2024-07-05 06:25:00|3602.2|3598.2|3600.7|3596.7|3602.7|3598.7|3598.7|3594.7|349
1720161000000|2024-07-05 06:30:00|3601.2|3597.2|3602.2|3598.2|3603.7|3599.7|3599.7|3595.7|240
1720161300000|2024-07-05 06:35:00|3601.7|3597.7|3605.7|3601.7|3606.7|3602.7|3601.7|3597.7|180
1720161600000|2024-07-05 06:40:00|3604.7|3600.7|3604.7|3600.7|3605.7|3601.7|3601.7|3597.7|220
1720161900000|2024-07-05 06:45:00|3605.2|3601.2|3601.2|3597.2|3605.7|3601.7|3600.7|3596.7|252
1720162200000|2024-07-05 06:50:00|3600.7|3596.7|3603.7|3599.7|3604.2|3600.2|3600.7|3596.7|212
1720162500000|2024-07-05 06:55:00|3604.2|3600.2|3607.2|3603.2|3608.7|3604.7|3602.7|3598.7|343
1720162800000|2024-07-05 07:00:00|3606.7|3602.7|3610.7|3606.7|3610.7|3606.7|3606.7|3602.7|202
1720163100000|2024-07-05 07:05:00|3609.7|3605.7|3611.7|3607.7|3612.2|3608.2|3607.7|3603.7|246
1720163400000|2024-07-05 07:10:00|3612.2|3608.2|3610.7|3606.7|3612.7|3608.7|3608.7|3604.7|272
1720163700000|2024-07-05 07:15:00|3611.7|3607.7|3607.7|3603.7|3612.7|3608.7|3605.7|3601.7|297
1720164000000|2024-07-05 07:20:00|3608.2|3604.2|3609.7|3605.7|3610.7|3606.7|3608.2|3604.2|153
1720164300000|2024-07-05 07:25:00|3610.2|3606.2|3609.2|3605.2|3610.7|3606.7|3608.7|3604.7|215
1720164600000|2024-07-05 07:30:00|3608.7|3604.7|3606.7|3602.7|3609.7|3605.7|3606.7|3602.7|233
1720164900000|2024-07-05 07:35:00|3607.2|3603.2|3608.7|3604.7|3609.2|3605.2|3606.7|3602.7|262
1720165200000|2024-07-05 07:40:00|3609.2|3605.2|3609.7|3605.7|3609.7|3605.7|3607.7|3603.7|489
1720165500000|2024-07-05 07:45:00|3608.7|3604.7|3604.7|3600.7|3608.7|3604.7|3604.7|3600.7|447
1720165800000|2024-07-05 07:50:00|3605.7|3601.7|3604.7|3600.7|3605.7|3601.7|3604.7|3600.7|611
1720166100000|2024-07-05 07:55:00|3603.7|3599.7|3603.7|3599.7|3604.7|3600.7|3600.7|3596.7|1026
1720166400000|2024-07-05 08:00:00|3602.7|3598.7|3598.7|3594.7|3602.7|3598.7|3594.7|3590.7|1214
1720166700000|2024-07-05 08:05:00|3599.2|3595.2|3598.7|3594.7|3599.7|3595.7|3594.7|3590.7|1240
1720167000000|2024-07-05 08:10:00|3599.7|3595.7|3592.7|3588.7|3599.7|3595.7|3591.7|3587.7|1070
1720167300000|2024-07-05 08:15:00|3593.2|3589.2|3592.2|3588.2|3594.2|3590.2|3590.7|3586.7|1095
1720167600000|2024-07-05 08:20:00|3592.7|3588.7|3593.2|3589.2|3593.7|3589.7|3591.7|3587.7|866
1720167900000|2024-07-05 08:25:00|3592.7|3588.7|3594.2|3590.2|3595.2|3591.2|3591.7|3587.7|700
1720168200000|2024-07-05 08:30:00|3596.5|3587.5|3596.5|3587.5|3596.8|3587.8|3596.1|3587.1|0
1720168500000|2024-07-05 08:35:00|3596.6|3587.6|3595.6|3586.6|3596.6|3587.6|3595.5|3586.5|0
1720168800000|2024-07-05 08:40:00|3595.8|3586.8|3596|3587|3596|3587|3595.3|3586.3|0
1720169100000|2024-07-05 08:45:00|3595.9|3586.9|3595|3586|3596|3587|3595|3586|0
1720169400000|2024-07-05 08:50:00|3595.1|3586.1|3595|3586|3595.5|3586.5|3594.8|3585.8|0
1720169700000|2024-07-05 08:55:00|3595.1|3586.1|3595.3|3586.3|3595.5|3586.5|3594.9|3585.9|0
1720170000000|2024-07-05 09:00:00|3595.5|3586.5|3595.9|3586.9|3596.2|3587.2|3595.5|3586.5|0
1720170300000|2024-07-05 09:05:00|3596.1|3587.1|3596.1|3587.1|3596.3|3587.3|3595.7|3586.7|0
1720170600000|2024-07-05 09:10:00|3596.2|3587.2|3596.2|3587.2|3596.5|3587.5|3595.8|3586.8|0
1720170900000|2024-07-05 09:15:00|3595.2|3588.2|3594.2|3586.2|3596.2|3588.2|3591.2|3584.2|77
1720171200000|2024-07-05 09:20:00|3593.2|3587.2|3596.2|3589.2|3597.2|3589.2|3593.2|3586.2|52
1720171500000|2024-07-05 09:25:00|3597.2|3590.2|3597.2|3590.2|3597.2|3590.2|3595.2|3588.2|100
1720171800000|2024-07-05 09:30:00|3596.2|3589.2|3598.2|3591.2|3598.2|3591.2|3596.2|3589.2|231
1720172100000|2024-07-05 09:35:00|3599.2|3592.2|3598.2|3591.2|3600.2|3592.2|3597.2|3590.2|173
1720172400000|2024-07-05 09:40:00|3597.2|3590.2|3596.2|3588.2|3597.2|3590.2|3595.2|3588.2|16
1720172700000|2024-07-05 09:45:00|3595.2|3589.2|3594.2|3587.2|3596.2|3589.2|3594.2|3587.2|8
1720173000000|2024-07-05 09:50:00|3593.2|3586.2|3594.2|3587.2|3595.2|3588.2|3593.2|3586.2|3
1720173300000|2024-07-05 09:55:00|3595.2|3588.2|3595.2|3587.2|3595.2|3588.2|3594.2|3587.2|19
1720173600000|2024-07-05 10:00:00|3594.2|3588.2|3597.2|3589.2|3597.2|3589.2|3594.2|3587.2|12
1720173900000|2024-07-05 10:05:00|3596.2|3590.2|3597.2|3590.2|3597.2|3590.2|3595.2|3588.2|11
1720174200000|2024-07-05 10:10:00|3598.2|3591.2|3599.2|3591.2|3599.2|3592.2|3597.2|3590.2|14
1720174500000|2024-07-05 10:15:00|3598.2|3590.2|3598.2|3591.2|3599.2|3591.2|3597.2|3590.2|0
1720174800000|2024-07-05 10:20:00|3599.2|3590.2|3597.2|3590.2|3599.2|3590.2|3597.2|3590.2|14
1720175100000|2024-07-05 10:25:00|3598.2|3591.2|3598.2|3590.2|3599.2|3591.2|3597.2|3590.2|23
1720175400000|2024-07-05 10:30:00|3599.2|3591.2|3598.2|3591.2|3599.2|3592.2|3598.2|3591.2|15
1720175700000|2024-07-05 10:35:00|3599.2|3592.2|3599.2|3591.2|3599.2|3592.2|3598.2|3591.2|1
1720176000000|2024-07-05 10:40:00|3598.2|3590.2|3597.2|3590.2|3598.2|3591.2|3597.2|3590.2|3
1720176300000|2024-07-05 10:45:00|3598.2|3591.2|3598.2|3591.2|3599.2|3591.2|3598.2|3590.2|22
1720176600000|2024-07-05 10:50:00|3599.2|3590.2|3598.2|3591.2|3599.2|3592.2|3598.2|3590.2|5
1720176900000|2024-07-05 10:55:00|3599.2|3592.2|3598.2|3591.2|3599.2|3592.2|3598.2|3591.2|5
1720177200000|2024-07-05 11:00:00|3599.2|3592.2|3599.2|3591.2|3599.2|3592.2|3598.2|3591.2|0
1720177500000|2024-07-05 11:05:00||3592.2||3592.2||3592.2||3591.2|4
1720177800000|2024-07-05 11:10:00|3598.2|3591.2|3597.2|3590.2|3598.2|3592.2|3597.2|3590.2|24
1720178100000|2024-07-05 11:15:00|3598.2|3589.2|3598.2|3590.2|3598.2|3591.2|3597.2|3589.2|41
1720178400000|2024-07-05 11:20:00|3597.2|3589.2|3597.2|3590.2|3598.2|3590.2|3596.2|3589.2|16
1720178700000|2024-07-05 11:25:00|3598.2|3591.2|3598.2|3591.2|3598.2|3591.2|3598.2|3591.2|9
1720179000000|2024-07-05 11:30:00|3599.2|3592.2|3598.2|3591.2|3599.2|3592.2|3598.2|3591.2|47
1720179300000|2024-07-05 11:35:00|3597.2|3590.2|3596.2|3589.2|3597.2|3591.2|3596.2|3588.2|26
1720179600000|2024-07-05 11:40:00|3597.2|3590.2|3597.2|3590.2|3598.2|3590.2|3596.2|3589.2|11
1720179900000|2024-07-05 11:45:00|3598.2|3589.2|3596.2|3589.2|3598.2|3590.2|3596.2|3589.2|4
1720180200000|2024-07-05 11:50:00|3595.2|3588.2|3594.2|3587.2|3595.2|3588.2|3594.2|3587.2|12
1720180500000|2024-07-05 11:55:00|3593.2|3586.2|3594.2|3587.2|3594.2|3587.2|3593.2|3585.2|7
1720180800000|2024-07-05 12:00:00|3595.2|3586.2|3592.2|3584.2|3595.2|3586.2|3590.2|3583.2|14
1720181100000|2024-07-05 12:05:00|3591.2|3583.2|3591.2|3583.2|3592.2|3585.2|3589.2|3582.2|11
1720181400000|2024-07-05 12:10:00|3590.2|3584.2|3589.2|3582.2|3591.2|3584.2|3589.2|3581.2|15
1720181700000|2024-07-05 12:15:00|3588.2|3581.2|3590.2|3582.2|3590.2|3582.2|3588.2|3581.2|5
1720182000000|2024-07-05 12:20:00|3591.2|3583.2|3591.2|3584.2|3592.2|3585.2|3590.2|3583.2|21
1720182300000|2024-07-05 12:25:00|3592.2|3585.2|3593.2|3583.2|3594.2|3586.2|3590.2|3583.2|25
1720182600000|2024-07-05 12:30:00|3592.2|3577.2|3587.2|3579.2|3599.2|3591.2|3580.2|3572.2|109
1720182900000|2024-07-05 12:35:00|3588.2|3580.2|3585.2|3577.2|3592.2|3584.2|3583.2|3575.2|94
1720183200000|2024-07-05 12:40:00|3584.2|3578.2|3588.2|3580.2|3588.2|3581.2|3583.2|3576.2|27
1720183500000|2024-07-05 12:45:00|3587.2|3581.2|3584.2|3576.2|3589.2|3581.2|3582.2|3575.2|13
1720183800000|2024-07-05 12:50:00|3583.2|3575.2|3586.2|3578.2|3586.2|3579.2|3582.2|3575.2|18
1720184100000|2024-07-05 12:55:00|3585.2|3579.2|3585.2|3578.2|3587.2|3579.2|3585.2|3578.2|13
1720184400000|2024-07-05 13:00:00|3586.2|3579.2|3584.2|3577.2|3587.2|3579.2|3583.2|3576.2|27
1720184700000|2024-07-05 13:05:00|3583.2|3576.2|3587.2|3580.2|3588.2|3580.2|3583.2|3576.2|22
1720185000000|2024-07-05 13:10:00|3588.2|3581.2|3588.2|3581.2|3589.2|3582.2|3587.2|3580.2|30
1720185300000|2024-07-05 13:15:00|3587.2|3580.2|3587.2|3580.2|3588.2|3581.2|3586.2|3579.2|5
1720185600000|2024-07-05 13:20:00|3586.2|3579.2|3584.2|3577.2|3586.2|3579.2|3584.2|3576.2|19
1720185900000|2024-07-05 13:25:00|3585.2|3578.2|3584.2|3577.2|3586.2|3579.2|3584.2|3576.2|9
1720186200000|2024-07-05 13:30:00|3583.2|3576.2|3581.2|3573.2|3583.2|3576.2|3567.2|3560.2|821
1720186500000|2024-07-05 13:35:00|3580.2|3574.2|3564.2|3557.2|3583.2|3576.2|3560.2|3552.2|479
1720186800000|2024-07-05 13:40:00|3563.2|3556.2|3568.2|3561.2|3571.2|3564.2|3560.2|3553.2|170
1720187100000|2024-07-05 13:45:00|3567.2|3560.2|3558.2|3551.2|3570.2|3563.2|3558.2|3551.2|257
1720187400000|2024-07-05 13:50:00|3559.2|3550.2|3553.2|3546.2|3559.2|3552.2|3552.2|3545.2|231
1720187700000|2024-07-05 13:55:00|3554.2|3547.2|3555.7|3549.7|3556.2|3549.7|3548.2|3540.2|357
1720188000000|2024-07-05 14:00:00|3555.2|3549.2|3553.7|3547.7|3559.2|3553.2|3546.7|3540.7|315
1720188300000|2024-07-05 14:05:00|3554.2|3548.2|3548.7|3542.7|3556.7|3550.7|3548.7|3542.7|157
1720188600000|2024-07-05 14:10:00|3547.7|3541.7|3550.7|3544.7|3553.7|3547.7|3545.7|3539.7|141
1720188900000|2024-07-05 14:15:00|3550.2|3544.2|3551.2|3545.2|3552.7|3546.7|3547.7|3541.7|68
1720189200000|2024-07-05 14:20:00|3551.7|3545.7|3556.7|3550.7|3556.7|3550.7|3551.7|3545.7|128
1720189500000|2024-07-05 14:25:00|3557.7|3551.7|3557.7|3551.7|3558.7|3552.7|3554.7|3548.7|72
1720189800000|2024-07-05 14:30:00|3558.2|3552.2|3557.7|3551.7|3562.7|3556.7|3555.7|3549.7|137
1720190100000|2024-07-05 14:35:00|3556.7|3550.7|3562.7|3556.7|3562.7|3556.7|3556.7|3550.7|110
1720190400000|2024-07-05 14:40:00|3563.2|3557.2|3567.7|3561.7|3567.7|3561.7|3561.2|3555.2|139
1720190700000|2024-07-05 14:45:00|3566.7|3560.7|3567.7|3561.7|3571.2|3565.2|3565.2|3559.2|162
1720191000000|2024-07-05 14:50:00|3567.2|3561.2|3569.7|3563.7|3569.7|3563.7|3566.2|3560.2|83
1720191300000|2024-07-05 14:55:00|3570.7|3564.7|3568.7|3562.7|3571.7|3565.7|3568.2|3562.2|64
1720191600000|2024-07-05 15:00:00|3568.2|3562.2|3566.2|3560.2|3569.2|3563.2|3564.2|3558.2|41
1720191900000|2024-07-05 15:05:00|3566.7|3560.7|3566.7|3560.7|3570.7|3564.7|3565.7|3559.7|50
1720192200000|2024-07-05 15:10:00|3566.2|3560.2|3567.7|3561.7|3567.7|3561.7|3563.7|3557.7|61
1720192500000|2024-07-05 15:15:00|3568.2|3562.2|3570.2|3564.2|3570.7|3564.7|3567.7|3561.7|51
1720192800000|2024-07-05 15:20:00|3569.7|3563.7|3570.7|3564.7|3571.2|3565.2|3568.7|3562.7|42
1720193100000|2024-07-05 15:25:00|3571.2|3565.2|3574.7|3568.7|3574.7|3568.7|3570.7|3564.7|224
1720193400000|2024-07-05 15:30:00|3575.2|3569.2|3574.2|3568.2|3577.7|3571.7|3573.7|3567.7|77
1720193700000|2024-07-05 15:35:00|3574.7|3568.7|3574.7|3568.7|3577.7|3571.7|3574.7|3568.7|53
1720194000000|2024-07-05 15:40:00|3575.2|3569.2|3572.7|3566.7|3575.7|3569.7|3572.7|3566.7|50
1720194300000|2024-07-05 15:45:00|3573.2|3567.2|3575.2|3569.2|3575.7|3569.7|3572.7|3566.7|35
1720194600000|2024-07-05 15:50:00|3574.7|3568.7|3570.7|3564.7|3575.2|3569.2|3570.2|3564.2|22
1720194900000|2024-07-05 15:55:00|3570.2|3564.2|3573.7|3567.7|3573.7|3567.7|3569.7|3563.7|42
1720195200000|2024-07-05 16:00:00|3573.2|3567.2|3574.2|3568.2|3576.2|3570.2|3572.7|3566.7|21
1720195500000|2024-07-05 16:05:00|3573.7|3567.7|3571.2|3565.2|3575.2|3569.2|3571.2|3565.2|21
1720195800000|2024-07-05 16:10:00|3571.7|3565.7|3577.7|3571.7|3577.7|3571.7|3571.7|3565.7|168
1720196100000|2024-07-05 16:15:00|3578.2|3572.2|3575.7|3569.7|3578.7|3572.7|3575.2|3569.2|89
1720196400000|2024-07-05 16:20:00|3576.2|3570.2|3575.2|3569.2|3577.7|3571.7|3575.2|3569.2|23
1720196700000|2024-07-05 16:25:00|3574.7|3568.7|3575.2|3569.2|3575.7|3569.7|3573.7|3567.7|34
1720197000000|2024-07-05 16:30:00|3574.7|3568.7|3572.7|3566.7|3575.2|3569.2|3572.7|3566.7|30
1720197300000|2024-07-05 16:35:00|3571.7|3565.7|3573.7|3567.7|3574.7|3568.7|3571.7|3565.7|14
1720197600000|2024-07-05 16:40:00|3574.2|3568.2|3572.7|3566.7|3574.2|3568.2|3572.2|3566.2|11
1720197900000|2024-07-05 16:45:00|3573.2|3567.2|3573.7|3567.7|3574.2|3568.2|3572.7|3566.7|6
1720198200000|2024-07-05 16:50:00|3574.2|3568.2|3574.7|3568.7|3575.7|3569.7|3573.7|3567.7|36
1720198500000|2024-07-05 16:55:00|3574.2|3568.2|3574.7|3568.7|3574.7|3568.7|3572.2|3566.2|17
1720198800000|2024-07-05 17:00:00|3575.7|3569.7|3573.7|3567.7|3575.7|3569.7|3572.7|3566.7|21
1720199100000|2024-07-05 17:05:00|3574.2|3568.2|3574.7|3568.7|3574.7|3568.7|3572.7|3566.7|8
1720199400000|2024-07-05 17:10:00|3574.2|3568.2|3573.7|3567.7|3574.7|3568.7|3573.7|3567.7|29
1720199700000|2024-07-05 17:15:00|3573.2|3567.2|3572.7|3566.7|3574.2|3568.2|3572.7|3566.7|45
1720200000000|2024-07-05 17:20:00|3573.7|3567.7|3576.7|3570.7|3576.7|3570.7|3572.7|3566.7|35
1720200300000|2024-07-05 17:25:00|3577.2|3571.2|3577.7|3571.7|3578.7|3572.7|3577.2|3571.2|44
1720200600000|2024-07-05 17:30:00|3578.7|3572.7|3578.7|3572.7|3579.7|3573.7|3577.7|3571.7|66
1720200900000|2024-07-05 17:35:00|3577.7|3571.7|3578.7|3572.7|3578.7|3572.7|3574.7|3568.7|56
1720201200000|2024-07-05 17:40:00|3578.2|3572.2|3581.7|3575.7|3582.2|3576.2|3577.2|3571.2|86
1720201500000|2024-07-05 17:45:00|3581.2|3575.2|3580.7|3574.7|3581.7|3575.7|3580.7|3574.7|79
1720201800000|2024-07-05 17:50:00|3581.2|3575.2|3579.7|3573.7|3581.7|3575.7|3579.7|3573.7|69
1720202100000|2024-07-05 17:55:00|3580.2|3574.2|3579.7|3573.7|3580.7|3574.7|3579.2|3573.2|60
1720202400000|2024-07-05 18:00:00|3580.2|3574.2|3579.7|3573.7|3580.7|3574.7|3578.7|3572.7|53
1720202700000|2024-07-05 18:05:00|3580.7|3574.7|3581.7|3575.7|3582.7|3576.7|3580.7|3574.7|102
1720203000000|2024-07-05 18:10:00|3581.2|3575.2|3582.7|3576.7|3583.7|3577.7|3580.7|3574.7|89
1720203300000|2024-07-05 18:15:00|3583.7|3577.7|3582.7|3576.7|3583.7|3577.7|3582.7|3576.7|54
1720203600000|2024-07-05 18:20:00|3583.2|3577.2|3582.7|3576.7|3583.7|3577.7|3581.7|3575.7|37
1720203900000|2024-07-05 18:25:00|3583.2|3577.2|3583.2|3577.2|3585.7|3579.7|3582.7|3576.7|61
1720204200000|2024-07-05 18:30:00|3582.7|3576.7|3582.7|3576.7|3583.7|3577.7|3579.7|3573.7|88
1720204500000|2024-07-05 18:35:00|3582.2|3576.2|3579.7|3573.7|3582.2|3576.2|3578.7|3572.7|42
1720204800000|2024-07-05 18:40:00|3579.2|3573.2|3579.7|3573.7|3580.7|3574.7|3577.7|3571.7|47
1720205100000|2024-07-05 18:45:00|3580.2|3574.2|3585.7|3579.7|3585.7|3579.7|3579.7|3573.7|39
1720205400000|2024-07-05 18:50:00|3585.2|3579.2|3584.7|3578.7|3585.7|3579.7|3583.7|3577.7|38
1720205700000|2024-07-05 18:55:00|3585.2|3579.2|3589.2|3580.2|3590.2|3584.2|3585.2|3579.2|88
1720206000000|2024-07-05 19:00:00|3589.1|3580.1|3588.8|3579.8|3589.3|3580.3|3588.7|3579.7|0
1720206300000|2024-07-05 19:05:00|3589.4|3580.4|3588.8|3579.8|3589.4|3580.4|3588.1|3579.1|0
1720206600000|2024-07-05 19:10:00|3588.7|3579.7|3588.8|3579.8|3588.8|3579.8|3588.7|3579.7|0
1720206900000|2024-07-05 19:15:00|3588.7|3579.7|3587.5|3578.5|3588.8|3579.8|3587.4|3578.4|0
1720207200000|2024-07-05 19:20:00|3587.6|3578.6|3588.8|3579.8|3589.4|3580.4|3587.6|3578.6|0
1720207500000|2024-07-05 19:25:00|3589.4|3580.4|3588.1|3579.1|3589.4|3580.4|3587.1|3578.1|0
1720207800000|2024-07-05 19:30:00|3588.2|3579.2|3588.8|3579.8|3588.8|3579.8|3588.1|3579.1|0
1720208100000|2024-07-05 19:35:00|3588.9|3579.9|3590.7|3581.7|3590.7|3581.7|3588.8|3579.8|0
1720208400000|2024-07-05 19:40:00|3590.8|3581.8|3592.1|3583.1|3592.2|3583.2|3590.6|3581.6|0
1720208700000|2024-07-05 19:45:00|3592.2|3583.2|3590.3|3581.3|3592.6|3583.6|3589.6|3580.6|0
1720209000000|2024-07-05 19:50:00|3590.4|3581.4|3591.2|3582.2|3592.4|3583.4|3590.2|3581.2|0
1720209300000|2024-07-05 19:55:00|3591.1|3582.1|3588.5|3579.5|3591.3|3582.3|3587.8|3578.8|0
1720209600000|2024-07-05 20:00:00|3588.4|3579.4|3586.3|3577.3|3588.4|3579.4|3586.2|3577.2|0
1720209900000|2024-07-05 20:05:00|3586.5|3577.5|3586.3|3577.3|3586.9|3577.9|3586.2|3577.2|0
1720210200000|2024-07-05 20:10:00|3586.2|3577.2|3586.9|3577.9|3587|3578|3586.1|3577.1|0
1720210500000|2024-07-05 20:15:00|3586.7|3577.7|3586.9|3577.9|3587.1|3578.1|3586.7|3577.7|0
1720210800000|2024-07-05 20:20:00|3587|3578|3586.6|3577.6|3587|3578|3586.6|3577.6|0
1720211100000|2024-07-05 20:25:00|3586.5|3577.5|3586.7|3577.7|3586.9|3577.9|3586.5|3577.5|0
1720211400000|2024-07-05 20:30:00|3586.6|3577.6|3586.3|3577.3|3586.7|3577.7|3586.3|3577.3|0
1720211700000|2024-07-05 20:35:00|3586.2|3577.2|3586.1|3577.1|3586.3|3577.3|3586|3577|0
1720212000000|2024-07-05 20:40:00|3586|3577|3585.8|3576.8|3586.1|3577.1|3585.8|3576.8|0
1720212300000|2024-07-05 20:45:00|3585.7|3576.7|3585.6|3576.6|3585.8|3576.8|3585.4|3576.4|0
1720212600000|2024-07-05 20:50:00|3585.7|3576.7|3586|3577|3586|3577|3585.6|3576.6|0
1720212900000|2024-07-05 20:55:00|3585.8|3576.8|3584.9|3575.9|3585.8|3576.8|3584.6|3575.6|0
1720389600000|2024-07-07 22:00:00|3583.4|3574.4|3584.6|3575.6|3584.6|3575.6|3583|3574|0
1720389900000|2024-07-07 22:05:00|3584.7|3575.7|3585.1|3576.1|3585.3|3576.3|3584.6|3575.6|0
1720390200000|2024-07-07 22:10:00|3585.3|3576.3|3585.8|3576.8|3585.8|3576.8|3585.1|3576.1|0
1720390500000|2024-07-07 22:15:00|3585.7|3576.7|3585.3|3576.3|3585.8|3576.8|3585.3|3576.3|0
1720390800000|2024-07-07 22:20:00|3585.4|3576.4|3584.9|3575.9|3585.5|3576.5|3584.7|3575.7|0
1720391100000|2024-07-07 22:25:00|3584.8|3575.8|3584.4|3575.4|3584.8|3575.8|3584.2|3575.2|0
1720391400000|2024-07-07 22:30:00|3584.2|3575.2|3584.4|3575.4|3584.7|3575.7|3584.2|3575.2|0
1720391700000|2024-07-07 22:35:00|3584.3|3575.3|3584.4|3575.4|3584.5|3575.5|3584.1|3575.1|0
1720392000000|2024-07-07 22:40:00|3584.5|3575.5|3584.4|3575.4|3584.6|3575.6|3584.3|3575.3|0
1720392300000|2024-07-07 22:45:00|3584.3|3575.3|3584.4|3575.4|3584.4|3575.4|3584.3|3575.3|0
1720392600000|2024-07-07 22:50:00|3584.3|3575.3|3584.1|3575.1|3584.4|3575.4|3583.9|3574.9|0
1720392900000|2024-07-07 22:55:00|3584.2|3575.2|3584.1|3575.1|3584.3|3575.3|3583.9|3574.9|0
1720393200000|2024-07-07 23:00:00|3584|3575|3584.4|3575.4|3584.7|3575.7|3583.9|3574.9|0
1720393500000|2024-07-07 23:05:00|3584.3|3575.3|3584.6|3575.6|3584.6|3575.6|3584|3575|0
1720393800000|2024-07-07 23:10:00|3584.5|3575.5|3584.7|3575.7|3584.8|3575.8|3584.4|3575.4|0
1720394100000|2024-07-07 23:15:00|3584.8|3575.8|3584.8|3575.8|3584.9|3575.9|3584.7|3575.7|0
1720394400000|2024-07-07 23:20:00|3584.9|3575.9|3584.8|3575.8|3585.1|3576.1|3584.8|3575.8|0
1720394700000|2024-07-07 23:25:00|3584.7|3575.7|3584.4|3575.4|3584.8|3575.8|3584.4|3575.4|0
1720395000000|2024-07-07 23:30:00|3584.5|3575.5|3584|3575|3584.6|3575.6|3583.8|3574.8|0
1720395300000|2024-07-07 23:35:00|3584.2|3575.2|3583.9|3574.9|3584.2|3575.2|3583.8|3574.8|0
1720395600000|2024-07-07 23:40:00|3583.8|3574.8|3583.8|3574.8|3584|3575|3583.8|3574.8|0
1720395900000|2024-07-07 23:45:00|3583.7|3574.7|3583.6|3574.6|3583.8|3574.8|3583.3|3574.3|0
1720396200000|2024-07-07 23:50:00|3583.5|3574.5|3583.9|3574.9|3583.9|3574.9|3583.5|3574.5|0
1720396500000|2024-07-07 23:55:00|3583.8|3574.8|3583.1|3574.1|3583.8|3574.8|3583|3574|0
1720396800000|2024-07-08 00:00:00|3583.2|3574.2|3583.6|3574.6|3583.6|3574.6|3583.1|3574.1|0
1720397100000|2024-07-08 00:05:00|3583.5|3574.5|3582.6|3573.6|3583.5|3574.5|3582.2|3573.2|0
1720397400000|2024-07-08 00:10:00|3582.7|3573.7|3582.4|3573.4|3582.7|3573.7|3582.1|3573.1|0
1720397700000|2024-07-08 00:15:00|3582.5|3573.5|3582.5|3573.5|3582.9|3573.9|3581.8|3572.8|0
1720398000000|2024-07-08 00:20:00|3582.6|3573.6|3583.2|3574.2|3583.3|3574.3|3582.5|3573.5|0
1720398300000|2024-07-08 00:25:00|3583.3|3574.3|3583.8|3574.8|3584.1|3575.1|3583.3|3574.3|0
1720398600000|2024-07-08 00:30:00|3583.7|3574.7|3582.8|3573.8|3583.7|3574.7|3582.7|3573.7|0
1720398900000|2024-07-08 00:35:00|3582.9|3573.9|3582.9|3573.9|3583|3574|3582.6|3573.6|0
1720399200000|2024-07-08 00:40:00|3583|3574|3583|3574|3583|3574|3582.2|3573.2|0
1720399500000|2024-07-08 00:45:00|3582.9|3573.9|3582.9|3573.9|3583.2|3574.2|3582.7|3573.7|0
1720399800000|2024-07-08 00:50:00|3582.8|3573.8|3583|3574|3583.1|3574.1|3582.8|3573.8|0
1720400100000|2024-07-08 00:55:00|3582.9|3573.9|3582.5|3573.5|3582.9|3573.9|3582.4|3573.4|0
1720400400000|2024-07-08 01:00:00|3582.4|3573.4|3582|3573|3582.9|3573.9|3581.8|3572.8|0
1720400700000|2024-07-08 01:05:00|3581.9|3572.9|3582.4|3573.4|3582.5|3573.5|3581.8|3572.8|0
1720401000000|2024-07-08 01:10:00|3582.5|3573.5|3582.5|3573.5|3582.6|3573.6|3582.2|3573.2|0
1720401300000|2024-07-08 01:15:00|3575.7|3571.7|3596.7|3592.7|3597.7|3593.7|3568.2|3564.2|854
1720401600000|2024-07-08 01:20:00|3597.2|3593.2|3591.7|3587.7|3598.7|3594.7|3586.2|3582.2|577
1720401900000|2024-07-08 01:25:00|3590.7|3586.7|3590.7|3586.7|3594.7|3590.7|3588.7|3584.7|311
1720402200000|2024-07-08 01:30:00|3589.7|3585.7|3592.7|3588.7|3599.7|3595.7|3583.7|3579.7|2839
1720402500000|2024-07-08 01:35:00|3591.7|3587.7|3611.7|3607.7|3612.7|3608.7|3585.7|3581.7|1590
1720402800000|2024-07-08 01:40:00|3610.7|3606.7|3615.7|3611.7|3621.7|3617.7|3607.7|3603.7|1585
1720403100000|2024-07-08 01:45:00|3615.2|3611.2|3599.7|3595.7|3615.2|3611.2|3599.7|3595.7|768
1720403400000|2024-07-08 01:50:00|3598.7|3594.7|3584.7|3580.7|3599.7|3595.7|3583.7|3579.7|1153
1720403700000|2024-07-08 01:55:00|3584.2|3580.2|3570.7|3566.7|3586.7|3582.7|3570.7|3566.7|1177
1720404000000|2024-07-08 02:00:00|3569.7|3565.7|3581.7|3577.7|3583.7|3579.7|3568.7|3564.7|801
1720404300000|2024-07-08 02:05:00|3580.7|3576.7|3582.2|3578.2|3587.7|3583.7|3574.7|3570.7|738
1720404600000|2024-07-08 02:10:00|3581.7|3577.7|3580.7|3576.7|3584.7|3580.7|3576.7|3572.7|494
1720404900000|2024-07-08 02:15:00|3580.2|3576.2|3576.7|3572.7|3581.7|3577.7|3574.2|3570.2|360
1720405200000|2024-07-08 02:20:00|3575.7|3571.7|3577.7|3573.7|3578.7|3574.7|3570.7|3566.7|443
1720405500000|2024-07-08 02:25:00|3577.2|3573.2|3576.2|3572.2|3577.7|3573.7|3570.7|3566.7|347
1720405800000|2024-07-08 02:30:00|3575.7|3571.7|3575.7|3571.7|3576.7|3572.7|3565.7|3561.7|488
1720406100000|2024-07-08 02:35:00|3576.7|3572.7|3571.2|3567.2|3576.7|3572.7|3567.7|3563.7|252
1720406400000|2024-07-08 02:40:00|3570.7|3566.7|3572.7|3568.7|3574.2|3570.2|3567.7|3563.7|309
1720406700000|2024-07-08 02:45:00|3571.7|3567.7|3578.7|3574.7|3579.7|3575.7|3571.7|3567.7|385
1720407000000|2024-07-08 02:50:00|3579.7|3575.7|3578.7|3574.7|3583.7|3579.7|3576.7|3572.7|402
1720407300000|2024-07-08 02:55:00|3577.7|3573.7|3580.2|3576.2|3581.7|3577.7|3573.7|3569.7|312
1720407600000|2024-07-08 03:00:00|3579.7|3575.7|3586.2|3582.2|3588.7|3584.7|3579.7|3575.7|412
1720407900000|2024-07-08 03:05:00|3585.7|3581.7|3589.7|3585.7|3590.7|3586.7|3584.7|3580.7|391
1720408200000|2024-07-08 03:10:00|3588.7|3584.7|3578.7|3574.7|3589.7|3585.7|3578.7|3574.7|295
1720408500000|2024-07-08 03:15:00|3579.2|3575.2|3579.7|3575.7|3580.7|3576.7|3576.7|3572.7|176
1720408800000|2024-07-08 03:20:00|3580.7|3576.7|3581.7|3577.7|3583.7|3579.7|3578.7|3574.7|128
1720409100000|2024-07-08 03:25:00|3580.7|3576.7|3581.7|3577.7|3583.2|3579.2|3580.2|3576.2|111
1720409400000|2024-07-08 03:30:00|3582.7|3578.7|3583.2|3579.2|3583.7|3579.7|3580.7|3576.7|103
1720409700000|2024-07-08 03:35:00|3583.7|3579.7|3580.7|3576.7|3583.7|3579.7|3578.7|3574.7|53
1720410000000|2024-07-08 03:40:00|3579.7|3575.7|3579.2|3575.2|3581.2|3577.2|3578.7|3574.7|97
1720410300000|2024-07-08 03:45:00|3579.7|3575.7|3575.7|3571.7|3580.7|3576.7|3575.7|3571.7|83
1720410600000|2024-07-08 03:50:00|3575.2|3571.2|3574.2|3570.2|3575.7|3571.7|3573.7|3569.7|97
1720410900000|2024-07-08 03:55:00|3574.7|3570.7|3571.7|3567.7|3574.7|3570.7|3571.7|3567.7|162
1720411200000|2024-07-08 04:00:00|3575.2|3566.2|3575.2|3566.2|3575.2|3566.2|3575.2|3566.2|0
1720413000000|2024-07-08 04:30:00|3575|3566|3574.5|3565.5|3575|3566|3574.4|3565.4|0
1720413300000|2024-07-08 04:35:00|3574.6|3565.6|3574.3|3565.3|3574.8|3565.8|3574.2|3565.2|0
1720413600000|2024-07-08 04:40:00|3574.4|3565.4|3574.2|3565.2|3574.4|3565.4|3574.2|3565.2|0
1720414800000|2024-07-08 05:00:00|3571.7|3567.7|3562.2|3558.2|3571.7|3567.7|3561.7|3557.7|857
1720415100000|2024-07-08 05:05:00|3561.7|3557.7|3559.7|3555.7|3563.7|3559.7|3556.7|3552.7|643
1720415400000|2024-07-08 05:10:00|3560.7|3556.7|3562.7|3558.7|3562.7|3558.7|3558.7|3554.7|247
1720415700000|2024-07-08 05:15:00|3561.7|3557.7|3560.7|3556.7|3563.7|3559.7|3558.7|3554.7|313
1720416000000|2024-07-08 05:20:00|3561.2|3557.2|3562.7|3558.7|3562.7|3558.7|3559.7|3555.7|247
1720416300000|2024-07-08 05:25:00|3562.2|3558.2|3564.7|3560.7|3564.7|3560.7|3561.7|3557.7|132
1720416600000|2024-07-08 05:30:00|3564.2|3560.2|3564.7|3560.7|3566.7|3562.7|3561.7|3557.7|250
1720416900000|2024-07-08 05:35:00|3565.2|3561.2|3566.7|3562.7|3567.7|3563.7|3563.7|3559.7|167
1720417200000|2024-07-08 05:40:00|3565.7|3561.7|3558.7|3554.7|3566.7|3562.7|3557.7|3553.7|318
1720417500000|2024-07-08 05:45:00|3559.2|3555.2|3555.7|3551.7|3560.7|3556.7|3554.7|3550.7|308
1720417800000|2024-07-08 05:50:00|3555.2|3551.2|3550.7|3546.7|3556.2|3552.2|3549.7|3545.7|592
1720418100000|2024-07-08 05:55:00|3551.7|3547.7|3553.7|3549.7|3555.7|3551.7|3549.7|3545.7|577
1720418400000|2024-07-08 06:00:00|3553.2|3549.2|3553.7|3549.7|3554.7|3550.7|3548.7|3544.7|406
1720418700000|2024-07-08 06:05:00|3553.2|3549.2|3555.7|3551.7|3556.7|3552.7|3552.7|3548.7|307
1720419000000|2024-07-08 06:10:00|3555.2|3551.2|3555.7|3551.7|3556.7|3552.7|3553.2|3549.2|249
1720419300000|2024-07-08 06:15:00|3555.2|3551.2|3556.7|3552.7|3556.7|3552.7|3553.7|3549.7|285
1720419600000|2024-07-08 06:20:00|3556.2|3552.2|3554.7|3550.7|3557.7|3553.7|3554.7|3550.7|260
1720419900000|2024-07-08 06:25:00|3555.2|3551.2|3551.7|3547.7|3555.7|3551.7|3550.7|3546.7|313
1720420200000|2024-07-08 06:30:00|3552.2|3548.2|3558.7|3554.7|3559.7|3555.7|3551.7|3547.7|330
1720420500000|2024-07-08 06:35:00|3557.7|3553.7|3556.7|3552.7|3559.7|3555.7|3554.7|3550.7|365
1720420800000|2024-07-08 06:40:00|3557.2|3553.2|3550.7|3546.7|3557.7|3553.7|3549.2|3545.2|298
1720421100000|2024-07-08 06:45:00|3551.7|3547.7|3557.7|3553.7|3558.7|3554.7|3550.7|3546.7|341
1720421400000|2024-07-08 06:50:00|3558.2|3554.2|3557.7|3553.7|3558.2|3554.2|3555.7|3551.7|197
1720421700000|2024-07-08 06:55:00|3556.7|3552.7|3556.2|3552.2|3557.7|3553.7|3554.7|3550.7|194
1720422000000|2024-07-08 07:00:00|3555.7|3551.7|3561.2|3557.2|3561.7|3557.7|3555.7|3551.7|334
1720422300000|2024-07-08 07:05:00|3561.7|3557.7|3560.7|3556.7|3563.7|3559.7|3559.7|3555.7|388
1720422600000|2024-07-08 07:10:00|3560.2|3556.2|3556.7|3552.7|3560.7|3556.7|3554.7|3550.7|228
1720422900000|2024-07-08 07:15:00|3557.7|3553.7|3558.2|3554.2|3558.7|3554.7|3554.7|3550.7|214
1720423200000|2024-07-08 07:20:00|3558.7|3554.7|3561.7|3557.7|3561.7|3557.7|3557.2|3553.2|180
1720423500000|2024-07-08 07:25:00|3560.7|3556.7|3562.7|3558.7|3562.7|3558.7|3560.7|3556.7|209
1720423800000|2024-07-08 07:30:00|3563.7|3559.7|3568.2|3564.2|3568.7|3564.7|3563.7|3559.7|553
1720424100000|2024-07-08 07:35:00|3568.7|3564.7|3562.7|3558.7|3569.7|3565.7|3562.7|3558.7|483
1720424400000|2024-07-08 07:40:00|3563.7|3559.7|3562.7|3558.7|3564.7|3560.7|3561.7|3557.7|202
1720424700000|2024-07-08 07:45:00|3563.2|3559.2|3562.7|3558.7|3563.7|3559.7|3560.7|3556.7|648
1720425000000|2024-07-08 07:50:00|3563.7|3559.7|3563.7|3559.7|3566.7|3562.7|3563.7|3559.7|421
1720425300000|2024-07-08 07:55:00|3562.7|3558.7|3566.7|3562.7|3567.7|3563.7|3562.7|3558.7|748
1720425600000|2024-07-08 08:00:00|3567.7|3563.7|3571.7|3567.7|3571.7|3567.7|3567.7|3563.7|1251
1720425900000|2024-07-08 08:05:00|3571.2|3567.2|3572.7|3568.7|3572.7|3568.7|3567.7|3563.7|1570
1720426200000|2024-07-08 08:10:00|3573.7|3569.7|3572.7|3568.7|3574.2|3570.2|3571.7|3567.7|964
1720426500000|2024-07-08 08:15:00|3573.2|3569.2|3571.7|3567.7|3574.7|3570.7|3571.7|3567.7|446
1720426800000|2024-07-08 08:20:00|3572.2|3568.2|3572.7|3568.7|3574.7|3570.7|3571.7|3567.7|976
1720427100000|2024-07-08 08:25:00|3572.2|3568.2|3572.2|3568.2|3573.7|3569.7|3571.2|3567.2|602
1720427400000|2024-07-08 08:30:00|3575.3|3566.3|3576|3567|3576.6|3567.6|3575.2|3566.2|0
1720427700000|2024-07-08 08:35:00|3576.1|3567.1|3575.7|3566.7|3576.3|3567.3|3575.5|3566.5|0
1720428000000|2024-07-08 08:40:00|3575.6|3566.6|3576|3567|3576|3567|3575.2|3566.2|0
1720428300000|2024-07-08 08:45:00|3575.9|3566.9|3575.9|3566.9|3576.1|3567.1|3575.6|3566.6|0
1720428600000|2024-07-08 08:50:00|3576|3567|3575.2|3566.2|3576.1|3567.1|3575.2|3566.2|0
1720428900000|2024-07-08 08:55:00|3575.3|3566.3|3573.8|3564.8|3575.4|3566.4|3573.8|3564.8|0
1720429200000|2024-07-08 09:00:00|3574|3565|3573.2|3564.2|3574|3565|3573|3564|0
1720429500000|2024-07-08 09:05:00|3573.3|3564.3|3573.1|3564.1|3573.4|3564.4|3572.7|3563.7|0
1720429800000|2024-07-08 09:10:00|3573.2|3564.2|3573.7|3564.7|3573.8|3564.8|3572.5|3563.5|0
1720430100000|2024-07-08 09:15:00|3574.2|3567.2|3572.2|3565.2|3575.2|3568.2|3572.2|3565.2|38
1720430400000|2024-07-08 09:20:00|3571.2|3564.2|3570.2|3563.2|3571.2|3564.2|3570.2|3563.2|17
1720430700000|2024-07-08 09:25:00|3571.2|3564.2|3570.2|3563.2|3572.2|3564.2|3569.2|3562.2|29
1720431000000|2024-07-08 09:30:00|3571.2|3564.2|3571.2|3564.2|3571.2|3564.2|3571.2|3563.2|5
1720431300000|2024-07-08 09:35:00|3570.2|3563.2|3570.2|3563.2|3571.2|3564.2|3569.2|3562.2|49
1720431600000|2024-07-08 09:40:00|3571.2|3562.2|3570.2|3562.2|3571.2|3563.2|3569.2|3562.2|12
1720431900000|2024-07-08 09:45:00|3569.2|3563.2|3570.2|3563.2|3570.2|3563.2|3569.2|3562.2|16
1720432200000|2024-07-08 09:50:00|3569.2|3562.2|3571.2|3564.2|3571.2|3564.2|3569.2|3562.2|7
1720432500000|2024-07-08 09:55:00|3570.2|3563.2|3571.2|3564.2|3571.2|3564.2|3569.2|3562.2|13
1720432800000|2024-07-08 10:00:00|3570.2|3563.2|3570.2|3563.2|3571.2|3563.2|3570.2|3562.2|13
1720433100000|2024-07-08 10:05:00|3571.2|3564.2|3569.2|3562.2|3571.2|3564.2|3569.2|3562.2|9
1720433400000|2024-07-08 10:10:00|3570.2|3563.2|3569.2|3562.2|3570.2|3563.2|3569.2|3562.2|24
1720433700000|2024-07-08 10:15:00|3568.2|3561.2|3569.2|3561.2|3569.2|3561.2|3568.2|3561.2|11
1720434000000|2024-07-08 10:20:00|3568.2|3562.2|3570.2|3563.2|3570.2|3563.2|3568.2|3562.2|1
1720434300000|2024-07-08 10:25:00|3569.2|3562.2|3569.2|3562.2|3570.2|3563.2|3569.2|3562.2|17
1720434600000|2024-07-08 10:30:00|3568.2|3561.2|3569.2|3562.2|3569.2|3562.2|3568.2|3561.2|22
1720434900000|2024-07-08 10:35:00|3568.2|3561.2|3568.2|3561.2|3569.2|3562.2|3567.2|3560.2|38
1720435200000|2024-07-08 10:40:00|3567.2|3560.2|3567.2|3560.2|3568.2|3561.2|3567.2|3560.2|14
1720435500000|2024-07-08 10:45:00|3568.2|3561.2|3567.2|3560.2|3568.2|3561.2|3567.2|3560.2|13
1720435800000|2024-07-08 10:50:00|3566.2|3559.2|3567.2|3560.2|3567.2|3560.2|3566.2|3559.2|20
1720436100000|2024-07-08 10:55:00|3566.2|3559.2|3566.2|3559.2|3567.2|3559.2|3565.2|3558.2|19
1720436400000|2024-07-08 11:00:00|3565.2|3558.2|3566.2|3559.2|3566.2|3559.2|3565.2|3558.2|14
1720436700000|2024-07-08 11:05:00|3567.2|3560.2|3569.2|3562.2|3569.2|3562.2|3567.2|3560.2|12
1720437000000|2024-07-08 11:10:00|3568.2|3561.2|3569.2|3562.2|3569.2|3562.2|3567.2|3560.2|30
1720437300000|2024-07-08 11:15:00|3568.2|3561.2|3569.2|3561.2|3569.2|3562.2|3568.2|3560.2|23
1720437600000|2024-07-08 11:20:00|3568.2|3560.2|3568.2|3561.2|3568.2|3561.2|3567.2|3560.2|13
1720437900000|2024-07-08 11:25:00|3567.2|3560.2|3568.2|3561.2|3568.2|3561.2|3567.2|3560.2|18
1720438200000|2024-07-08 11:30:00|3569.2|3560.2|3568.2|3561.2|3569.2|3561.2|3566.2|3559.2|9
1720438500000|2024-07-08 11:35:00|3567.2|3560.2|3568.2|3560.2|3568.2|3560.2|3566.2|3559.2|3
1720438800000|2024-07-08 11:40:00|3567.2|3561.2|3568.2|3561.2|3568.2|3561.2|3567.2|3561.2|0
1720439100000|2024-07-08 11:45:00|3567.2|3560.2|3567.2|3560.2|3567.2|3560.2|3567.2|3560.2|4
1720439700000|2024-07-08 11:55:00||3559.2||3560.2||3560.2||3559.2|6
1720440000000|2024-07-08 12:00:00|3568.2|3561.2|3567.2|3560.2|3568.2|3561.2|3567.2|3560.2|9
1720440300000|2024-07-08 12:05:00|3568.2|3561.2|3568.2|3561.2|3568.2|3561.2|3568.2|3561.2|0
1720440600000|2024-07-08 12:10:00|3567.2|3560.2|3568.2|3561.2|3568.2|3561.2|3567.2|3560.2|9
1720440900000|2024-07-08 12:15:00|3569.2|3562.2|3569.2|3562.2|3569.2|3562.2|3568.2|3561.2|47
1720441500000|2024-07-08 12:25:00|3570.2|3563.2|3569.2|3562.2|3570.2|3563.2|3569.2|3562.2|26
1720441800000|2024-07-08 12:30:00|3570.2|3563.2|3570.2|3563.2|3571.2|3564.2|3570.2|3563.2|43
1720442100000|2024-07-08 12:35:00|3571.2|3564.2|3571.2|3564.2|3571.2|3564.2|3570.2|3563.2|11
1720442400000|2024-07-08 12:40:00|3570.2|3563.2|3571.2|3564.2|3571.2|3564.2|3570.2|3563.2|7
1720442700000|2024-07-08 12:45:00|3570.2|3563.2|3569.2|3562.2|3570.2|3564.2|3568.2|3561.2|19
1720443000000|2024-07-08 12:50:00|3570.2|3561.2|3568.2|3561.2|3570.2|3563.2|3568.2|3561.2|42
1720443300000|2024-07-08 12:55:00|3569.2|3562.2|3568.2|3561.2|3570.2|3563.2|3568.2|3561.2|49
1720443600000|2024-07-08 13:00:00|3569.2|3562.2|3568.2|3561.2|3569.2|3562.2|3568.2|3561.2|25
1720443900000|2024-07-08 13:05:00|3567.2|3560.2|3569.2|3562.2|3569.2|3562.2|3567.2|3560.2|20
1720444200000|2024-07-08 13:10:00|3568.2|3561.2|3567.2|3560.2|3569.2|3562.2|3567.2|3559.2|16
1720444500000|2024-07-08 13:15:00|3568.2|3561.2|3566.2|3559.2|3568.2|3561.2|3566.2|3559.2|22
1720444800000|2024-07-08 13:20:00|3564.2|3558.2|3565.2|3558.2|3567.2|3560.2|3564.2|3557.2|91
1720445100000|2024-07-08 13:25:00|3566.2|3559.2|3564.2|3557.2|3566.2|3559.2|3563.2|3556.2|42
1720445400000|2024-07-08 13:30:00|3565.2|3558.2|3554.2|3546.2|3565.2|3558.2|3552.2|3545.2|542
1720445700000|2024-07-08 13:35:00|3555.2|3547.2|3555.2|3548.2|3558.2|3551.2|3552.2|3545.2|319
1720446000000|2024-07-08 13:40:00|3554.2|3547.2|3551.2|3544.2|3557.2|3550.2|3551.2|3544.2|75
1720446300000|2024-07-08 13:45:00|3552.2|3545.2|3548.2|3541.2|3552.2|3545.2|3547.2|3539.2|300
1720446600000|2024-07-08 13:50:00|3549.2|3542.2|3553.2|3546.2|3553.2|3546.2|3547.2|3540.2|226
1720446900000|2024-07-08 13:55:00|3554.2|3547.2|3553.7|3547.7|3556.2|3549.2|3553.2|3546.2|50
1720447200000|2024-07-08 14:00:00|3553.2|3547.2|3552.7|3546.7|3553.7|3547.7|3550.7|3544.7|54
1720447500000|2024-07-08 14:05:00|3553.2|3547.2|3556.7|3550.7|3558.7|3552.7|3553.2|3547.2|23
1720447800000|2024-07-08 14:10:00|3555.7|3549.7|3557.7|3551.7|3559.2|3553.2|3555.7|3549.7|16
1720448100000|2024-07-08 14:15:00|3558.2|3552.2|3554.7|3548.7|3558.2|3552.2|3553.7|3547.7|5
1720448400000|2024-07-08 14:20:00|3554.2|3548.2|3555.2|3549.2|3557.2|3551.2|3552.7|3546.7|43
1720448700000|2024-07-08 14:25:00|3554.7|3548.7|3554.7|3548.7|3555.2|3549.2|3552.7|3546.7|12
1720449000000|2024-07-08 14:30:00|3554.2|3548.2|3549.7|3543.7|3554.7|3548.7|3549.7|3543.7|60
1720449300000|2024-07-08 14:35:00|3550.2|3544.2|3551.2|3545.2|3551.2|3545.2|3547.7|3541.7|33
1720449600000|2024-07-08 14:40:00|3550.7|3544.7|3551.7|3545.7|3555.7|3549.7|3550.7|3544.7|95
1720449900000|2024-07-08 14:45:00|3552.7|3546.7|3555.7|3549.7|3556.7|3550.7|3551.7|3545.7|101
1720450200000|2024-07-08 14:50:00|3555.2|3549.2|3554.2|3548.2|3555.7|3549.7|3553.7|3547.7|24
1720450500000|2024-07-08 14:55:00|3554.7|3548.7|3553.2|3547.2|3554.7|3548.7|3550.7|3544.7|16
1720450800000|2024-07-08 15:00:00|3552.7|3546.7|3552.7|3546.7|3555.2|3549.2|3552.7|3546.7|74
1720451100000|2024-07-08 15:05:00|3553.2|3547.2|3555.2|3549.2|3556.7|3550.7|3553.2|3547.2|17
1720451400000|2024-07-08 15:10:00|3555.7|3549.7|3554.7|3548.7|3556.7|3550.7|3553.7|3547.7|18
1720451700000|2024-07-08 15:15:00|3555.2|3549.2|3554.7|3548.7|3556.2|3550.2|3553.7|3547.7|15
1720452000000|2024-07-08 15:20:00|3553.7|3547.7|3554.7|3548.7|3555.2|3549.2|3553.7|3547.7|24
1720452300000|2024-07-08 15:25:00|3555.2|3549.2|3558.7|3552.7|3558.7|3552.7|3554.7|3548.7|23
1720452600000|2024-07-08 15:30:00|3558.2|3552.2|3553.7|3547.7|3558.7|3552.7|3553.7|3547.7|35
1720452900000|2024-07-08 15:35:00|3553.2|3547.2|3553.7|3547.7|3553.7|3547.7|3552.2|3546.2|42
1720453200000|2024-07-08 15:40:00|3554.2|3548.2|3554.7|3548.7|3554.7|3548.7|3552.7|3546.7|27
1720453500000|2024-07-08 15:45:00|3554.2|3548.2|3552.7|3546.7|3554.7|3548.7|3552.7|3546.7|8
1720453800000|2024-07-08 15:50:00|3553.2|3547.2|3551.2|3545.2|3553.7|3547.7|3550.7|3544.7|22
1720454100000|2024-07-08 15:55:00|3551.7|3545.7|3550.7|3544.7|3552.7|3546.7|3550.7|3544.7|20
1720454400000|2024-07-08 16:00:00|3549.7|3543.7|3547.7|3541.7|3549.7|3543.7|3547.7|3541.7|56
1720454700000|2024-07-08 16:05:00|3548.7|3542.7|3548.7|3542.7|3550.2|3544.2|3548.7|3542.7|23
1720455000000|2024-07-08 16:10:00|3549.2|3543.2|3550.2|3544.2|3550.7|3544.7|3548.7|3542.7|41
1720455300000|2024-07-08 16:15:00|3550.7|3544.7|3551.2|3545.2|3551.7|3545.7|3549.7|3543.7|46
1720455600000|2024-07-08 16:20:00|3551.7|3545.7|3553.7|3547.7|3553.7|3547.7|3551.7|3545.7|9
1720455900000|2024-07-08 16:25:00|3553.2|3547.2|3554.2|3548.2|3554.7|3548.7|3551.7|3545.7|159
1720456200000|2024-07-08 16:30:00|3553.7|3547.7|3555.7|3549.7|3556.7|3550.7|3553.7|3547.7|20
1720456500000|2024-07-08 16:35:00|3556.2|3550.2|3555.7|3549.7|3556.7|3550.7|3555.2|3549.2|14
1720456800000|2024-07-08 16:40:00|3556.2|3550.2|3556.7|3550.7|3556.7|3550.7|3555.7|3549.7|7
1720457100000|2024-07-08 16:45:00|3556.2|3550.2|3559.7|3553.7|3559.7|3553.7|3556.2|3550.2|16
1720457400000|2024-07-08 16:50:00|3560.2|3554.2|3560.7|3554.7|3561.7|3555.7|3560.2|3554.2|32
1720457700000|2024-07-08 16:55:00|3560.2|3554.2|3558.7|3552.7|3560.2|3554.2|3557.7|3551.7|84
1720458000000|2024-07-08 17:00:00|3558.2|3552.2|3556.7|3550.7|3558.7|3552.7|3556.7|3550.7|34
1720458300000|2024-07-08 17:05:00|3556.2|3550.2|3555.2|3549.2|3557.7|3551.7|3555.2|3549.2|21
1720458600000|2024-07-08 17:10:00|3555.7|3549.7|3555.7|3549.7|3555.7|3549.7|3554.7|3548.7|13
1720458900000|2024-07-08 17:15:00|3556.2|3550.2|3556.7|3550.7|3556.7|3550.7|3555.7|3549.7|0
1720459200000|2024-07-08 17:20:00|3555.7|3549.7|3556.7|3550.7|3557.2|3551.2|3555.7|3549.7|1
1720459500000|2024-07-08 17:25:00|3556.2|3550.2|3556.7|3550.7|3556.7|3550.7|3555.7|3549.7|5
1720459800000|2024-07-08 17:30:00|3557.2|3551.2|3559.2|3553.2|3559.2|3553.2|3557.2|3551.2|17
1720460100000|2024-07-08 17:35:00|3558.7|3552.7|3561.7|3555.7|3561.7|3555.7|3558.7|3552.7|14
1720460400000|2024-07-08 17:40:00|3561.2|3555.2|3561.7|3555.7|3562.7|3556.7|3561.2|3555.2|11
1720460700000|2024-07-08 17:45:00|3562.2|3556.2|3562.7|3556.7|3562.7|3556.7|3561.7|3555.7|61
1720461000000|2024-07-08 17:50:00|||||||||32
1720461300000|2024-07-08 17:55:00|3561.7|3555.7|3562.7|3556.7|3562.7|3556.7|3561.7|3555.7|36
1720461600000|2024-07-08 18:00:00|3562.2|3556.2|3561.7|3555.7|3562.7|3556.7|3561.7|3555.7|3
1720461900000|2024-07-08 18:05:00|3561.2|3555.2|3560.7|3554.7|3561.7|3555.7|3559.7|3553.7|6
1720462200000|2024-07-08 18:10:00|3560.2|3554.2|3561.7|3555.7|3562.7|3556.7|3559.7|3553.7|11
1720462500000|2024-07-08 18:15:00|3562.7|3556.7|3561.7|3555.7|3562.7|3556.7|3561.7|3555.7|10
1720462800000|2024-07-08 18:20:00|3561.2|3555.2|3561.7|3555.7|3561.7|3555.7|3560.2|3554.2|15
1720463100000|2024-07-08 18:25:00|3562.7|3556.7|3561.7|3555.7|3562.7|3556.7|3561.7|3555.7|10
1720463400000|2024-07-08 18:30:00|3561.2|3555.2|3560.7|3554.7|3561.2|3555.2|3560.2|3554.2|0
1720463700000|2024-07-08 18:35:00|3561.2|3555.2|3559.7|3553.7|3561.2|3555.2|3559.7|3553.7|5
1720464000000|2024-07-08 18:40:00|3559.2|3553.2|3557.7|3551.7|3559.2|3553.2|3556.2|3550.2|15
1720464300000|2024-07-08 18:45:00|3557.2|3551.2|3558.7|3552.7|3558.7|3552.7|3556.7|3550.7|12
1720464600000|2024-07-08 18:50:00|3559.2|3553.2|3559.7|3553.7|3560.7|3554.7|3559.2|3553.2|2
1720464900000|2024-07-08 18:55:00|3558.7|3552.7|3561.2|3552.2|3561.7|3555.7|3558.7|3552.2|146
1720465200000|2024-07-08 19:00:00|3561.1|3552.1|3559.3|3550.3|3561.2|3552.2|3559.3|3550.3|0
1720465500000|2024-07-08 19:05:00|3559.2|3550.2|3559.2|3550.2|3559.9|3550.9|3559.2|3550.2|0
1720465800000|2024-07-08 19:10:00|3559.8|3550.8|3559.9|3550.9|3560.5|3551.5|3559.7|3550.7|0
1720466100000|2024-07-08 19:15:00|3559.8|3550.8|3560.9|3551.9|3560.9|3551.9|3559.6|3550.6|0
1720466400000|2024-07-08 19:20:00|3561.5|3552.5|3561|3552|3562.2|3553.2|3560.9|3551.9|0
1720466700000|2024-07-08 19:25:00|3560.9|3551.9|3560.1|3551.1|3561|3552|3560|3551|0
1720467000000|2024-07-08 19:30:00|3560|3551|3560.6|3551.6|3561.4|3552.4|3559.5|3550.5|0
1720467300000|2024-07-08 19:35:00|3560.7|3551.7|3560.1|3551.1|3560.9|3551.9|3560.1|3551.1|0
1720467600000|2024-07-08 19:40:00|3560.2|3551.2|3561.1|3552.1|3561.1|3552.1|3560.1|3551.1|0
1720467900000|2024-07-08 19:45:00|3561|3552|3561.1|3552.1|3561.5|3552.5|3560.2|3551.2|0
1720468200000|2024-07-08 19:50:00|3561.2|3552.2|3562.6|3553.6|3562.6|3553.6|3561.1|3552.1|0
1720468500000|2024-07-08 19:55:00|3562.5|3553.5|3563.2|3554.2|3563.8|3554.8|3561.1|3552.1|0
1720468800000|2024-07-08 20:00:00|3563.3|3554.3|3563.7|3554.7|3563.7|3554.7|3562.5|3553.5|0
1720469100000|2024-07-08 20:05:00|3563.8|3554.8|3564.4|3555.4|3564.7|3555.7|3563.8|3554.8|0
1720469400000|2024-07-08 20:10:00|3564.6|3555.6|3563.7|3554.7|3564.6|3555.6|3563.4|3554.4|0
1720469700000|2024-07-08 20:15:00|3563.8|3554.8|3564.4|3555.4|3564.7|3555.7|3563.8|3554.8|0
1720470000000|2024-07-08 20:20:00|3564.5|3555.5|3564.5|3555.5|3564.6|3555.6|3564.4|3555.4|0
1720470300000|2024-07-08 20:25:00|3564.4|3555.4|3564.1|3555.1|3564.4|3555.4|3564.1|3555.1|0
1720470600000|2024-07-08 20:30:00|3564.2|3555.2|3563.7|3554.7|3564.2|3555.2|3563.6|3554.6|0
1720470900000|2024-07-08 20:35:00|3563.6|3554.6|3563.7|3554.7|3563.7|3554.7|3563.6|3554.6|0
1720471200000|2024-07-08 20:40:00|3563.8|3554.8|3563.8|3554.8|3564|3555|3563.7|3554.7|0
1720471500000|2024-07-08 20:45:00|3563.7|3554.7|3564|3555|3564|3555|3563.7|3554.7|0
1720471800000|2024-07-08 20:50:00|3563.8|3554.8|3564.1|3555.1|3564.1|3555.1|3563.8|3554.8|0
1720472100000|2024-07-08 20:55:00|3564|3555|3564.2|3555.2|3564.2|3555.2|3564|3555|0
1720476000000|2024-07-08 22:00:00|3563.8|3554.8|3563.7|3554.7|3564.2|3555.2|3563.1|3554.1|0
1720476300000|2024-07-08 22:05:00|3563.6|3554.6|3564.1|3555.1|3564.3|3555.3|3563.6|3554.6|0
1720476600000|2024-07-08 22:10:00|3564.2|3555.2|3564.6|3555.6|3564.8|3555.8|3564.2|3555.2|0
1720476900000|2024-07-08 22:15:00|3564.7|3555.7|3567|3558|3567|3558|3564.6|3555.6|0
1720477200000|2024-07-08 22:20:00|3566.9|3557.9|3566.8|3557.8|3566.9|3557.9|3566.7|3557.7|0
1720477500000|2024-07-08 22:25:00|3566.9|3557.9|3567|3558|3567|3558|3566.7|3557.7|0
1720477800000|2024-07-08 22:30:00|3567.1|3558.1|3566.7|3557.7|3567.1|3558.1|3566.7|3557.7|0
1720478100000|2024-07-08 22:35:00|3566.6|3557.6|3566.6|3557.6|3566.6|3557.6|3566.5|3557.5|0
1720478400000|2024-07-08 22:40:00|3566.5|3557.5|3566.5|3557.5|3566.5|3557.5|3566.3|3557.3|0
1720478700000|2024-07-08 22:45:00|3566.6|3557.6|3566.7|3557.7|3566.7|3557.7|3566.6|3557.6|0
1720479000000|2024-07-08 22:50:00|3566.6|3557.6|3566.5|3557.5|3566.7|3557.7|3566.5|3557.5|0
1720479300000|2024-07-08 22:55:00|3566.6|3557.6|3566.6|3557.6|3566.6|3557.6|3566.5|3557.5|0
1720479600000|2024-07-08 23:00:00|3566.7|3557.7|3567.6|3558.6|3567.7|3558.7|3566.7|3557.7|0
1720479900000|2024-07-08 23:05:00|3567.5|3558.5|3568.6|3559.6|3569.3|3560.3|3567.5|3558.5|0
1720480200000|2024-07-08 23:10:00|3568.5|3559.5|3568.5|3559.5|3569|3560|3568.5|3559.5|0
1720480500000|2024-07-08 23:15:00|3568.6|3559.6|3568.9|3559.9|3568.9|3559.9|3568.5|3559.5|0
1720480800000|2024-07-08 23:20:00|3568.8|3559.8|3569|3560|3569.2|3560.2|3568.6|3559.6|0
1720481100000|2024-07-08 23:25:00|3568.9|3559.9|3570.4|3561.4|3570.4|3561.4|3568.9|3559.9|0
1720481400000|2024-07-08 23:30:00|3570.3|3561.3|3570.8|3561.8|3571.4|3562.4|3570.2|3561.2|0
1720481700000|2024-07-08 23:35:00|3570.7|3561.7|3570.5|3561.5|3570.8|3561.8|3570.4|3561.4|0
1720482000000|2024-07-08 23:40:00|3570.4|3561.4|3570.4|3561.4|3570.5|3561.5|3570.2|3561.2|0
1720482300000|2024-07-08 23:45:00|3570.3|3561.3|3570.7|3561.7|3570.8|3561.8|3570.3|3561.3|0
1720482600000|2024-07-08 23:50:00|3570.8|3561.8|3571.3|3562.3|3571.3|3562.3|3570.7|3561.7|0
1720482900000|2024-07-08 23:55:00|3571.4|3562.4|3571.8|3562.8|3571.9|3562.9|3571.3|3562.3|0
1720483200000|2024-07-09 00:00:00|3571.9|3562.9|3571.6|3562.6|3572.4|3563.4|3571.5|3562.5|0
1720483500000|2024-07-09 00:05:00|3571.5|3562.5|3571.9|3562.9|3572|3563|3571.5|3562.5|0
1720483800000|2024-07-09 00:10:00|3571.8|3562.8|3572.1|3563.1|3572.1|3563.1|3571.6|3562.6|0
1720484100000|2024-07-09 00:15:00|3572.2|3563.2|3571.6|3562.6|3572.2|3563.2|3571.6|3562.6|0
1720484400000|2024-07-09 00:20:00|3571.5|3562.5|3571.4|3562.4|3571.6|3562.6|3571.2|3562.2|0
1720484700000|2024-07-09 00:25:00|3571.3|3562.3|3571.5|3562.5|3571.5|3562.5|3571.3|3562.3|0
1720485000000|2024-07-09 00:30:00|3571.4|3562.4|3570.9|3561.9|3571.5|3562.5|3570.8|3561.8|0
1720485300000|2024-07-09 00:35:00|3570.8|3561.8|3571|3562|3571.2|3562.2|3570.7|3561.7|0
1720485600000|2024-07-09 00:40:00|3571.1|3562.1|3571.3|3562.3|3571.3|3562.3|3571|3562|0
1720485900000|2024-07-09 00:45:00|3571.4|3562.4|3571.3|3562.3|3571.4|3562.4|3571.2|3562.2|0
1720486200000|2024-07-09 00:50:00|3571.2|3562.2|3570.5|3561.5|3571.2|3562.2|3570.2|3561.2|0
1720486500000|2024-07-09 00:55:00|3570.6|3561.6|3570.2|3561.2|3570.6|3561.6|3570.2|3561.2|0
1720486800000|2024-07-09 01:00:00|3570|3561|3570|3561|3570.3|3561.3|3570|3561|0
1720487100000|2024-07-09 01:05:00|3570.2|3561.2|3570.5|3561.5|3570.7|3561.7|3570|3561|0
1720487400000|2024-07-09 01:10:00|3570.4|3561.4|3570.9|3561.9|3570.9|3561.9|3570.4|3561.4|0
1720487700000|2024-07-09 01:15:00|3572.2|3568.2|3563.7|3559.7|3572.2|3568.2|3562.7|3558.7|439
1720488000000|2024-07-09 01:20:00|3562.7|3558.7|3561.2|3557.2|3564.7|3560.7|3557.7|3553.7|250
1720488300000|2024-07-09 01:25:00|3560.7|3556.7|3559.7|3555.7|3562.2|3558.2|3556.7|3552.7|221
1720488600000|2024-07-09 01:30:00|3561.7|3557.7|3558.7|3554.7|3563.2|3559.2|3550.7|3546.7|2190
1720488900000|2024-07-09 01:35:00|3559.2|3555.2|3581.7|3577.7|3582.7|3578.7|3555.7|3551.7|1645
1720489200000|2024-07-09 01:40:00|3581.2|3577.2|3558.7|3554.7|3583.7|3579.7|3558.7|3554.7|1232
1720489500000|2024-07-09 01:45:00|3557.7|3553.7|3562.7|3558.7|3566.7|3562.7|3550.7|3546.7|1454
1720489800000|2024-07-09 01:50:00|3563.2|3559.2|3571.7|3567.7|3575.7|3571.7|3557.7|3553.7|1139
1720490100000|2024-07-09 01:55:00|3572.2|3568.2|3558.7|3554.7|3574.7|3570.7|3558.7|3554.7|823
1720490400000|2024-07-09 02:00:00|3559.2|3555.2|3544.7|3540.7|3560.2|3556.2|3543.7|3539.7|1618
1720490700000|2024-07-09 02:05:00|3545.7|3541.7|3546.7|3542.7|3551.7|3547.7|3540.7|3536.7|1166
1720491000000|2024-07-09 02:10:00|3546.2|3542.2|3551.7|3547.7|3553.7|3549.7|3545.7|3541.7|679
1720491300000|2024-07-09 02:15:00|3552.2|3548.2|3549.7|3545.7|3554.7|3550.7|3545.7|3541.7|550
1720491600000|2024-07-09 02:20:00|3549.2|3545.2|3560.7|3556.7|3563.7|3559.7|3546.7|3542.7|545
1720491900000|2024-07-09 02:25:00|3560.2|3556.2|3558.7|3554.7|3561.7|3557.7|3555.2|3551.2|446
1720492200000|2024-07-09 02:30:00|3559.2|3555.2|3562.7|3558.7|3565.7|3561.7|3557.7|3553.7|497
1720492500000|2024-07-09 02:35:00|3561.7|3557.7|3566.7|3562.7|3569.7|3565.7|3558.2|3554.2|475
1720492800000|2024-07-09 02:40:00|3567.2|3563.2|3559.7|3555.7|3567.2|3563.2|3557.7|3553.7|426
1720493100000|2024-07-09 02:45:00|3560.7|3556.7|3554.7|3550.7|3561.7|3557.7|3553.7|3549.7|387
1720493400000|2024-07-09 02:50:00|3553.7|3549.7|3554.7|3550.7|3555.7|3551.7|3551.2|3547.2|345
1720493700000|2024-07-09 02:55:00|3555.7|3551.7|3548.7|3544.7|3555.7|3551.7|3545.7|3541.7|779
1720494000000|2024-07-09 03:00:00|3549.7|3545.7|3560.7|3556.7|3561.2|3557.2|3548.7|3544.7|507
1720494300000|2024-07-09 03:05:00|3561.7|3557.7|3560.2|3556.2|3561.7|3557.7|3557.7|3553.7|237
1720494600000|2024-07-09 03:10:00|3559.7|3555.7|3563.7|3559.7|3563.7|3559.7|3553.7|3549.7|355
1720494900000|2024-07-09 03:15:00|3564.7|3560.7|3579.2|3575.2|3579.7|3575.7|3561.7|3557.7|953
1720495200000|2024-07-09 03:20:00|3579.7|3575.7|3574.2|3570.2|3585.7|3581.7|3573.7|3569.7|1046
1720495500000|2024-07-09 03:25:00|3574.7|3570.7|3574.7|3570.7|3575.7|3571.7|3570.7|3566.7|355
1720495800000|2024-07-09 03:30:00|3574.2|3570.2|3570.7|3566.7|3578.7|3574.7|3570.7|3566.7|208
1720496100000|2024-07-09 03:35:00|3571.2|3567.2|3573.7|3569.7|3575.2|3571.2|3571.2|3567.2|102
1720496400000|2024-07-09 03:40:00|3574.2|3570.2|3573.7|3569.7|3574.7|3570.7|3569.7|3565.7|115
1720496700000|2024-07-09 03:45:00|3574.7|3570.7|3573.7|3569.7|3575.7|3571.7|3571.7|3567.7|74
1720497000000|2024-07-09 03:50:00|3574.2|3570.2|3571.7|3567.7|3574.7|3570.7|3570.2|3566.2|89
1720497300000|2024-07-09 03:55:00|3572.7|3568.7|3571.7|3567.7|3572.7|3568.7|3570.7|3566.7|90
1720497600000|2024-07-09 04:00:00|3574.2|3565.2|3574.2|3565.2|3574.2|3565.2|3574.2|3565.2|0
1720500300000|2024-07-09 04:45:00|3574.6|3565.6|3574.2|3565.2|3574.7|3565.7|3574.2|3565.2|0
1720500600000|2024-07-09 04:50:00|3574.3|3565.3|3574.3|3565.3|3574.4|3565.4|3574.2|3565.2|0
1720500900000|2024-07-09 04:55:00|3574.4|3565.4|3574.8|3565.8|3574.8|3565.8|3574.4|3565.4|0
1720501200000|2024-07-09 05:00:00|3574.7|3570.7|3582.7|3578.7|3582.7|3578.7|3572.7|3568.7|526
1720501500000|2024-07-09 05:05:00|3583.2|3579.2|3576.2|3572.2|3584.7|3580.7|3575.7|3571.7|325
1720501800000|2024-07-09 05:10:00|3575.7|3571.7|3572.7|3568.7|3578.7|3574.7|3571.7|3567.7|267
1720502100000|2024-07-09 05:15:00|3573.7|3569.7|3579.7|3575.7|3580.7|3576.7|3572.7|3568.7|278
1720502400000|2024-07-09 05:20:00|3578.7|3574.7|3578.7|3574.7|3581.7|3577.7|3576.2|3572.2|310
1720502700000|2024-07-09 05:25:00|3578.2|3574.2|3583.7|3579.7|3584.7|3580.7|3572.7|3568.7|532
1720503000000|2024-07-09 05:30:00|3584.7|3580.7|3587.7|3583.7|3589.7|3585.7|3583.7|3579.7|1220
1720503300000|2024-07-09 05:35:00|3588.2|3584.2|3601.7|3597.7|3602.7|3598.7|3584.7|3580.7|1008
1720503600000|2024-07-09 05:40:00|3601.2|3597.2|3612.7|3608.7|3612.7|3608.7|3598.7|3594.7|1308
1720503900000|2024-07-09 05:45:00|3613.7|3609.7|3617.7|3613.7|3623.7|3619.7|3611.7|3607.7|1596
1720504200000|2024-07-09 05:50:00|3618.7|3614.7|3617.7|3613.7|3629.7|3625.7|3617.7|3613.7|1843
1720504500000|2024-07-09 05:55:00|3618.7|3614.7|3612.7|3608.7|3624.7|3620.7|3611.2|3607.2|913
1720504800000|2024-07-09 06:00:00|3611.7|3607.7|3621.7|3617.7|3621.7|3617.7|3611.7|3607.7|908
1720505100000|2024-07-09 06:05:00|3622.7|3618.7|3617.7|3613.7|3625.7|3621.7|3613.7|3609.7|799
1720505400000|2024-07-09 06:10:00|3617.2|3613.2|3615.7|3611.7|3617.7|3613.7|3609.7|3605.7|719
1720505700000|2024-07-09 06:15:00|3616.2|3612.2|3608.7|3604.7|3617.7|3613.7|3607.7|3603.7|289
1720506000000|2024-07-09 06:20:00|3608.2|3604.2|3610.7|3606.7|3612.7|3608.7|3607.7|3603.7|330
1720506300000|2024-07-09 06:25:00|3611.7|3607.7|3615.2|3611.2|3619.7|3615.7|3610.7|3606.7|365
1720506600000|2024-07-09 06:30:00|3614.7|3610.7|3613.7|3609.7|3619.7|3615.7|3612.7|3608.7|414
1720506900000|2024-07-09 06:35:00|3613.2|3609.2|3607.2|3603.2|3613.7|3609.7|3606.7|3602.7|373
1720507200000|2024-07-09 06:40:00|3607.7|3603.7|3604.7|3600.7|3607.7|3603.7|3601.2|3597.2|565
1720507500000|2024-07-09 06:45:00|3604.2|3600.2|3609.7|3605.7|3610.2|3606.2|3603.7|3599.7|236
1720507800000|2024-07-09 06:50:00|3609.2|3605.2|3612.7|3608.7|3613.7|3609.7|3608.7|3604.7|279
1720508100000|2024-07-09 06:55:00|3612.2|3608.2|3612.7|3608.7|3614.2|3610.2|3608.7|3604.7|343
1720508400000|2024-07-09 07:00:00|3613.7|3609.7|3610.7|3606.7|3613.7|3609.7|3607.7|3603.7|295
1720508700000|2024-07-09 07:05:00|3611.7|3607.7|3614.7|3610.7|3615.7|3611.7|3611.7|3607.7|389
1720509000000|2024-07-09 07:10:00|3615.2|3611.2|3612.7|3608.7|3615.7|3611.7|3612.7|3608.7|151
1720509300000|2024-07-09 07:15:00|3612.2|3608.2|3612.7|3608.7|3614.2|3610.2|3609.7|3605.7|303
1720509600000|2024-07-09 07:20:00|3612.2|3608.2|3611.7|3607.7|3613.7|3609.7|3610.7|3606.7|230
1720509900000|2024-07-09 07:25:00|3610.7|3606.7|3606.7|3602.7|3610.7|3606.7|3604.7|3600.7|435
1720510200000|2024-07-09 07:30:00|3606.2|3602.2|3605.7|3601.7|3608.7|3604.7|3605.7|3601.7|153
1720510500000|2024-07-09 07:35:00|3605.2|3601.2|3606.7|3602.7|3606.7|3602.7|3603.7|3599.7|177
1720510800000|2024-07-09 07:40:00|3607.7|3603.7|3605.7|3601.7|3607.7|3603.7|3605.7|3601.7|146
1720511100000|2024-07-09 07:45:00|3604.7|3600.7|3601.7|3597.7|3606.7|3602.7|3601.7|3597.7|403
1720511400000|2024-07-09 07:50:00|3600.7|3596.7|3599.7|3595.7|3600.7|3596.7|3596.7|3592.7|613
1720511700000|2024-07-09 07:55:00|3599.2|3595.2|3596.7|3592.7|3600.7|3596.7|3595.7|3591.7|394
1720512000000|2024-07-09 08:00:00|3595.7|3591.7|3597.7|3593.7|3597.7|3593.7|3593.7|3589.7|892
1720512300000|2024-07-09 08:05:00|3596.7|3592.7|3595.7|3591.7|3598.7|3594.7|3594.7|3590.7|1792
1720512600000|2024-07-09 08:10:00|3595.2|3591.2|3596.7|3592.7|3597.7|3593.7|3593.7|3589.7|759
1720512900000|2024-07-09 08:15:00|3597.7|3593.7|3595.7|3591.7|3598.7|3594.7|3595.7|3591.7|780
1720513200000|2024-07-09 08:20:00|3594.7|3590.7|3595.7|3591.7|3596.7|3592.7|3594.7|3590.7|153
1720513500000|2024-07-09 08:25:00|3596.2|3592.2|3593.7|3589.7|3596.2|3592.2|3593.7|3589.7|1149
1720513800000|2024-07-09 08:30:00|3596.2|3587.2|3596.6|3587.6|3596.9|3587.9|3596.2|3587.2|28
1720514100000|2024-07-09 08:35:00|3596.5|3587.5|3596.8|3587.8|3597.2|3588.2|3596.2|3587.2|0
1720514400000|2024-07-09 08:40:00|3596.7|3587.7|3597.7|3588.7|3598|3589|3596.6|3587.6|0
1720514700000|2024-07-09 08:45:00|3597.8|3588.8|3597.4|3588.4|3597.8|3588.8|3597.3|3588.3|0
1720515000000|2024-07-09 08:50:00|3597.3|3588.3|3597.6|3588.6|3597.7|3588.7|3597.3|3588.3|0
1720515300000|2024-07-09 08:55:00|3597.5|3588.5|3597.6|3588.6|3598|3589|3597.4|3588.4|0
1720515600000|2024-07-09 09:00:00|3597.7|3588.7|3598.3|3589.3|3598.5|3589.5|3597.5|3588.5|0
1720515900000|2024-07-09 09:05:00|3598.2|3589.2|3598|3589|3598.5|3589.5|3597.6|3588.6|0
1720516200000|2024-07-09 09:10:00|3597.9|3588.9|3597.8|3588.8|3598.1|3589.1|3597.6|3588.6|0
1720516500000|2024-07-09 09:15:00|3597.2|3590.2|3601.2|3594.2|3603.2|3596.2|3597.2|3590.2|75
1720516800000|2024-07-09 09:20:00|3600.2|3593.2|3600.2|3593.2|3601.2|3594.2|3600.2|3593.2|5
1720517100000|2024-07-09 09:25:00|3599.2|3592.2|3600.2|3593.2|3600.2|3593.2|3598.2|3591.2|17
1720517400000|2024-07-09 09:30:00|3601.2|3594.2|3599.2|3592.2|3602.2|3595.2|3599.2|3592.2|17
1720517700000|2024-07-09 09:35:00|3600.2|3591.2|3599.2|3592.2|3600.2|3593.2|3599.2|3591.2|15
1720518000000|2024-07-09 09:40:00|3600.2|3593.2|3599.2|3592.2|3600.2|3593.2|3599.2|3592.2|7
1720518300000|2024-07-09 09:45:00|3600.2|3593.2|3600.2|3593.2|3600.2|3593.2|3600.2|3593.2|0
1720518600000|2024-07-09 09:50:00|3601.2|3594.2|3601.2|3594.2|3601.2|3594.2|3600.2|3594.2|3
1720518900000|2024-07-09 09:55:00|3600.2|3593.2|3600.2|3593.2|3601.2|3594.2|3600.2|3593.2|15
1720519200000|2024-07-09 10:00:00|3599.2|3592.2|3600.2|3593.2|3600.2|3593.2|3599.2|3592.2|13
1720519500000|2024-07-09 10:05:00|3599.2|3592.2|3600.2|3593.2|3600.2|3593.2|3599.2|3592.2|19
1720519800000|2024-07-09 10:10:00|3599.2|3592.2|3600.2|3593.2|3600.2|3593.2|3599.2|3592.2|2
1720520400000|2024-07-09 10:20:00|||||||||8
1720520700000|2024-07-09 10:25:00|3599.2|3592.2|3599.2|3592.2|3600.2|3593.2|3599.2|3592.2|14
1720521000000|2024-07-09 10:30:00|3600.2|3593.2|3601.2|3594.2|3601.2|3594.2|3600.2|3593.2|32
1720521300000|2024-07-09 10:35:00|3600.2|3593.2|3600.2|3593.2|3601.2|3593.2|3600.2|3593.2|3
1720521600000|2024-07-09 10:40:00|3601.2||3600.2||3601.2||3600.2||1
1720521900000|2024-07-09 10:45:00|3601.2|3594.2|3599.2|3592.2|3601.2|3594.2|3599.2|3592.2|16
1720522200000|2024-07-09 10:50:00|3600.2|3593.2|3600.2|3593.2|3600.2|3593.2|3600.2|3593.2|0
1720522500000|2024-07-09 10:55:00|3599.2|3592.2|3599.2|3592.2|3599.2|3592.2|3599.2|3592.2|7
1720522800000|2024-07-09 11:00:00|3598.2|3591.2|3597.2|3590.2|3598.2|3591.2|3597.2|3590.2|8
1720523100000|2024-07-09 11:05:00|3596.2|3589.2|3597.2|3590.2|3597.2|3590.2|3596.2|3588.2|54
1720523400000|2024-07-09 11:10:00|3596.2|3589.2|3597.2|3589.2|3597.2|3590.2|3596.2|3588.2|39
1720523700000|2024-07-09 11:15:00|3596.2|3590.2|3596.2|3588.2|3597.2|3590.2|3595.2|3588.2|40
1720524000000|2024-07-09 11:20:00|3595.2|3589.2|3595.2|3587.2|3596.2|3589.2|3594.2|3587.2|34
1720524300000|2024-07-09 11:25:00|3596.2|3588.2|3596.2|3588.2|3596.2|3589.2|3595.2|3587.2|16
1720524600000|2024-07-09 11:30:00|3595.2|3589.2|3596.2|3589.2|3596.2|3589.2|3595.2|3588.2|1
1720524900000|2024-07-09 11:35:00|3595.2|3588.2|3595.2|3588.2|3595.2|3588.2|3594.2|3587.2|22
1720525200000|2024-07-09 11:40:00|3594.2|3587.2|3594.2|3587.2|3595.2|3588.2|3594.2|3587.2|7
1720525500000|2024-07-09 11:45:00|3595.2|3588.2|3595.2|3588.2|3595.2|3588.2|3594.2|3587.2|1
1720526100000|2024-07-09 11:55:00|3594.2|3587.2|3594.2|3587.2|3594.2|3587.2|3594.2|3587.2|14
1720526400000|2024-07-09 12:00:00|3593.2|3586.2|3592.2|3585.2|3593.2|3586.2|3591.2|3584.2|40
1720526700000|2024-07-09 12:05:00|3591.2|3584.2|3591.2|3584.2|3593.2|3585.2|3591.2|3584.2|9
1720527000000|2024-07-09 12:10:00|3590.2|3583.2|3591.2|3584.2|3592.2|3585.2|3590.2|3583.2|31
1720527300000|2024-07-09 12:15:00|3592.2|3583.2|3589.2|3582.2|3592.2|3583.2|3589.2|3582.2|47
1720527600000|2024-07-09 12:20:00|3590.2|3583.2|3588.2|3581.2|3590.2|3583.2|3588.2|3581.2|17
1720527900000|2024-07-09 12:25:00|3589.2|3582.2|3588.2|3581.2|3589.2|3582.2|3588.2|3581.2|14
1720528200000|2024-07-09 12:30:00|3587.2|3580.2|3588.2|3580.2|3589.2|3582.2|3587.2|3580.2|60
1720528500000|2024-07-09 12:35:00|3587.2|3581.2|3586.2|3579.2|3588.2|3581.2|3586.2|3579.2|16
1720528800000|2024-07-09 12:40:00|3585.2|3578.2|3585.2|3578.2|3587.2|3580.2|3585.2|3577.2|35
1720529100000|2024-07-09 12:45:00|3584.2|3577.2|3584.2|3577.2|3586.2|3579.2|3581.2|3574.2|59
1720529400000|2024-07-09 12:50:00|3585.2|3576.2|3585.2|3577.2|3585.2|3578.2|3582.2|3575.2|117
1720529700000|2024-07-09 12:55:00|3584.2|3578.2|3586.2|3579.2|3586.2|3579.2|3584.2|3576.2|5
1720530000000|2024-07-09 13:00:00|3585.2|3578.2|3585.2|3578.2|3586.2|3579.2|3585.2|3578.2|21
1720530300000|2024-07-09 13:05:00|3586.2|3579.2|3587.2|3580.2|3587.2|3580.2|3585.2|3578.2|2
1720530600000|2024-07-09 13:10:00|3588.2|3581.2|3588.2|3581.2|3589.2|3582.2|3588.2|3581.2|29
1720530900000|2024-07-09 13:15:00|3587.2|3580.2|3587.2|3580.2|3588.2|3581.2|3586.2|3579.2|21
1720531200000|2024-07-09 13:20:00|3588.2|3581.2|3588.2|3581.2|3588.2|3581.2|3587.2|3580.2|10
1720531500000|2024-07-09 13:25:00|3587.2|3580.2|3590.2|3583.2|3590.2|3583.2|3586.2|3579.2|42
1720531800000|2024-07-09 13:30:00|3588.2|3580.2|3589.2|3581.2|3594.2|3587.2|3587.2|3580.2|303
1720532100000|2024-07-09 13:35:00|3588.2|3582.2|3589.2|3581.2|3595.2|3588.2|3588.2|3581.2|104
1720532400000|2024-07-09 13:40:00|3590.2|3582.2|3600.2|3593.2|3601.2|3593.2|3589.2|3582.2|143
1720532700000|2024-07-09 13:45:00|3601.2|3592.2|3599.2|3592.2|3601.2|3594.2|3597.2|3590.2|82
1720533000000|2024-07-09 13:50:00|3600.2|3593.2|3601.2|3594.2|3601.2|3594.2|3596.2|3589.2|75
1720533300000|2024-07-09 13:55:00|3600.2|3593.2|3594.2|3588.2|3600.2|3593.2|3594.2|3587.2|35
1720533600000|2024-07-09 14:00:00|3593.7|3587.7|3594.7|3588.7|3597.7|3591.7|3593.2|3587.2|62
1720533900000|2024-07-09 14:05:00|3594.2|3588.2|3595.7|3589.7|3596.7|3590.7|3591.2|3585.2|39
1720534200000|2024-07-09 14:10:00|3595.2|3589.2|3598.7|3592.7|3598.7|3592.7|3593.7|3587.7|63
1720534500000|2024-07-09 14:15:00|3599.2|3593.2|3601.7|3595.7|3602.7|3596.7|3598.7|3592.7|89
1720534800000|2024-07-09 14:20:00|3600.7|3594.7|3603.7|3597.7|3605.7|3599.7|3600.7|3594.7|95
1720535100000|2024-07-09 14:25:00|3603.2|3597.2|3601.2|3595.2|3603.2|3597.2|3599.7|3593.7|40
1720535400000|2024-07-09 14:30:00|3600.7|3594.7|3601.7|3595.7|3601.7|3595.7|3597.7|3591.7|33
1720535700000|2024-07-09 14:35:00|3602.2|3596.2|3606.7|3600.7|3607.7|3601.7|3602.2|3596.2|72
1720536000000|2024-07-09 14:40:00|3607.7|3601.7|3610.7|3604.7|3611.7|3605.7|3607.7|3601.7|170
1720536300000|2024-07-09 14:45:00|3611.2|3605.2|3615.7|3609.7|3616.7|3610.7|3609.2|3603.2|125
1720536600000|2024-07-09 14:50:00|3615.2|3609.2|3618.7|3612.7|3618.7|3612.7|3613.7|3607.7|147
1720536900000|2024-07-09 14:55:00|3619.2|3613.2|3620.7|3614.7|3621.7|3615.7|3617.7|3611.7|259
1720537200000|2024-07-09 15:00:00|3619.7|3613.7|3624.7|3618.7|3625.7|3619.7|3617.7|3611.7|220
1720537500000|2024-07-09 15:05:00|3625.2|3619.2|3632.7|3626.7|3634.7|3628.7|3624.2|3618.2|484
1720537800000|2024-07-09 15:10:00|3633.7|3627.7|3625.7|3619.7|3633.7|3627.7|3624.7|3618.7|144
1720538100000|2024-07-09 15:15:00|3626.7|3620.7|3622.7|3616.7|3627.2|3621.2|3621.7|3615.7|76
1720538400000|2024-07-09 15:20:00|3622.2|3616.2|3618.7|3612.7|3623.7|3617.7|3618.7|3612.7|38
1720538700000|2024-07-09 15:25:00|3617.7|3611.7|3609.7|3603.7|3617.7|3611.7|3607.7|3601.7|342
1720539000000|2024-07-09 15:30:00|3610.2|3604.2|3610.2|3604.2|3613.7|3607.7|3607.7|3601.7|67
1720539300000|2024-07-09 15:35:00|3610.7|3604.7|3611.7|3605.7|3613.7|3607.7|3608.7|3602.7|48
1720539600000|2024-07-09 15:40:00|3611.2|3605.2|3615.2|3609.2|3615.2|3609.2|3607.7|3601.7|109
1720539900000|2024-07-09 15:45:00|3615.7|3609.7|3619.7|3613.7|3619.7|3613.7|3613.7|3607.7|37
1720540200000|2024-07-09 15:50:00|3620.2|3614.2|3620.2|3614.2|3621.7|3615.7|3618.7|3612.7|32
1720540500000|2024-07-09 15:55:00|3620.7|3614.7|3623.2|3617.2|3623.7|3617.7|3619.2|3613.2|24
1720540800000|2024-07-09 16:00:00|3623.7|3617.7|3630.7|3624.7|3630.7|3624.7|3623.2|3617.2|49
1720541100000|2024-07-09 16:05:00|3631.2|3625.2|3629.7|3623.7|3631.2|3625.2|3627.7|3621.7|89
1720541400000|2024-07-09 16:10:00|3629.2|3623.2|3630.2|3624.2|3630.7|3624.7|3628.7|3622.7|28
1720541700000|2024-07-09 16:15:00|3630.7|3624.7|3631.7|3625.7|3632.7|3626.7|3630.7|3624.7|93
1720542000000|2024-07-09 16:20:00|3632.2|3626.2|3638.7|3632.7|3640.7|3634.7|3631.7|3625.7|170
1720542300000|2024-07-09 16:25:00|3640.2|3634.2|3635.7|3629.7|3640.7|3634.7|3635.2|3629.2|106
1720542600000|2024-07-09 16:30:00|3635.2|3629.2|3636.7|3630.7|3638.2|3632.2|3634.7|3628.7|53
1720542900000|2024-07-09 16:35:00|3636.2|3630.2|3637.7|3631.7|3639.2|3633.2|3634.7|3628.7|25
1720543200000|2024-07-09 16:40:00|3638.7|3632.7|3639.7|3633.7|3640.7|3634.7|3637.7|3631.7|43
1720543500000|2024-07-09 16:45:00|3639.2|3633.2|3634.7|3628.7|3639.7|3633.7|3632.2|3626.2|67
1720543800000|2024-07-09 16:50:00|3634.2|3628.2|3635.7|3629.7|3636.7|3630.7|3633.7|3627.7|16
1720544100000|2024-07-09 16:55:00|3634.7|3628.7|3643.2|3637.2|3645.7|3639.7|3634.7|3628.7|136
1720544400000|2024-07-09 17:00:00|3643.7|3637.7|3648.7|3642.7|3649.7|3643.7|3641.7|3635.7|89
1720544700000|2024-07-09 17:05:00|3649.2|3643.2|3650.2|3644.2|3650.7|3644.7|3647.7|3641.7|57
1720545000000|2024-07-09 17:10:00|3650.7|3644.7|3649.2|3643.2|3652.7|3646.7|3648.2|3642.2|55
1720545300000|2024-07-09 17:15:00|3649.7|3643.7|3645.2|3639.2|3649.7|3643.7|3644.2|3638.2|23
1720545600000|2024-07-09 17:20:00|3644.7|3638.7|3647.2|3641.2|3648.7|3642.7|3643.7|3637.7|38
1720545900000|2024-07-09 17:25:00|3647.7|3641.7|3649.7|3643.7|3649.7|3643.7|3646.2|3640.2|17
1720546200000|2024-07-09 17:30:00|3649.2|3643.2|3651.2|3645.2|3653.7|3647.7|3647.7|3641.7|55
1720546500000|2024-07-09 17:35:00|3650.7|3644.7|3650.2|3644.2|3651.7|3645.7|3649.2|3643.2|29
1720546800000|2024-07-09 17:40:00|3649.7|3643.7|3650.7|3644.7|3651.2|3645.2|3647.7|3641.7|23
1720547100000|2024-07-09 17:45:00|3651.2|3645.2|3649.7|3643.7|3652.7|3646.7|3649.7|3643.7|48
1720547400000|2024-07-09 17:50:00|3650.2|3644.2|3650.7|3644.7|3650.7|3644.7|3649.7|3643.7|45
1720547700000|2024-07-09 17:55:00|3649.7|3643.7|3650.7|3644.7|3652.7|3646.7|3649.7|3643.7|41
1720548000000|2024-07-09 18:00:00|3650.2|3644.2|3651.7|3645.7|3652.7|3646.7|3649.7|3643.7|56
1720548300000|2024-07-09 18:05:00|3651.2|3645.2|3653.7|3647.7|3654.7|3648.7|3650.7|3644.7|36
1720548600000|2024-07-09 18:10:00|3653.2|3647.2|3651.7|3645.7|3653.7|3647.7|3651.7|3645.7|54
1720548900000|2024-07-09 18:15:00|3652.2|3646.2|3650.7|3644.7|3653.7|3647.7|3650.7|3644.7|84
1720549200000|2024-07-09 18:20:00|3650.2|3644.2|3649.7|3643.7|3650.2|3644.2|3648.7|3642.7|25
1720549500000|2024-07-09 18:25:00|3649.2|3643.2|3647.2|3641.2|3649.7|3643.7|3647.2|3641.2|3
1720549800000|2024-07-09 18:30:00|3647.7|3641.7|3648.7|3642.7|3649.7|3643.7|3645.7|3639.7|65
1720550100000|2024-07-09 18:35:00|3648.2|3642.2|3650.7|3644.7|3650.7|3644.7|3647.7|3641.7|37
1720550400000|2024-07-09 18:40:00|3650.2|3644.2|3649.7|3643.7|3650.7|3644.7|3647.7|3641.7|74
1720550700000|2024-07-09 18:45:00|3649.2|3643.2|3650.2|3644.2|3650.2|3644.2|3647.7|3641.7|82
1720551000000|2024-07-09 18:50:00|3650.7|3644.7|3644.7|3638.7|3650.7|3644.7|3644.7|3638.7|89
1720551300000|2024-07-09 18:55:00|3645.2|3639.2|3648.2|3639.2|3648.2|3641.2|3643.7|3637.7|134
1720551600000|2024-07-09 19:00:00|3647.7|3638.7|3648.1|3639.1|3648.1|3639.1|3646.3|3637.3|5
1720551900000|2024-07-09 19:05:00|3648|3639|3648.1|3639.1|3648.7|3639.7|3647.3|3638.3|0
1720552200000|2024-07-09 19:10:00|3648|3639|3649.3|3640.3|3649.3|3640.3|3647.9|3638.9|0
1720552500000|2024-07-09 19:15:00|3649.2|3640.2|3649.7|3640.7|3649.8|3640.8|3648.5|3639.5|0
1720552800000|2024-07-09 19:20:00|3649.6|3640.6|3649.7|3640.7|3649.8|3640.8|3649.5|3640.5|0
1720553100000|2024-07-09 19:25:00|3649.6|3640.6|3649.3|3640.3|3649.8|3640.8|3648.5|3639.5|0
1720553400000|2024-07-09 19:30:00|3649.2|3640.2|3648.6|3639.6|3649.2|3640.2|3648.4|3639.4|0
1720553700000|2024-07-09 19:35:00|3649.2|3640.2|3648.7|3639.7|3650|3641|3648.7|3639.7|0
1720554000000|2024-07-09 19:40:00|3648.8|3639.8|3647.6|3638.6|3648.8|3639.8|3647.6|3638.6|0
1720554300000|2024-07-09 19:45:00|3647.5|3638.5|3647.1|3638.1|3647.7|3638.7|3647|3638|0
1720554600000|2024-07-09 19:50:00|3647|3638|3647.6|3638.6|3650.1|3641.1|3647|3638|0
1720554900000|2024-07-09 19:55:00|3647.5|3638.5|3649.8|3640.8|3650.4|3641.4|3647.3|3638.3|0
1720555200000|2024-07-09 20:00:00|3649.9|3640.9|3649.5|3640.5|3650.7|3641.7|3649.2|3640.2|0
1720555500000|2024-07-09 20:05:00|3649.4|3640.4|3649.7|3640.7|3649.9|3640.9|3649.2|3640.2|0
1720555800000|2024-07-09 20:10:00|3649.8|3640.8|3649.7|3640.7|3649.9|3640.9|3649.6|3640.6|0
1720556100000|2024-07-09 20:15:00|3649.8|3640.8|3650|3641|3650.1|3641.1|3649.8|3640.8|0
1720556400000|2024-07-09 20:20:00|3650.2|3641.2|3650.8|3641.8|3650.8|3641.8|3650.2|3641.2|0
1720556700000|2024-07-09 20:25:00|3650.7|3641.7|3650.4|3641.4|3650.7|3641.7|3650.4|3641.4|0
1720557900000|2024-07-09 20:45:00|3650.6|3641.6|3650.4|3641.4|3650.6|3641.6|3650.2|3641.2|0
1720558200000|2024-07-09 20:50:00|3650.5|3641.5|3650.4|3641.4|3650.5|3641.5|3650.4|3641.4|0
1720558500000|2024-07-09 20:55:00|3650.3|3641.3|3649.3|3640.3|3650.3|3641.3|3649.3|3640.3|0
1720562400000|2024-07-09 22:00:00|3646.9|3637.9|3647.6|3638.6|3648.4|3639.4|3646.9|3637.9|0
1720562700000|2024-07-09 22:05:00|3647.7|3638.7|3647.8|3638.8|3648.1|3639.1|3647.6|3638.6|0
1720563000000|2024-07-09 22:10:00|3647.9|3638.9|3647.6|3638.6|3648|3639|3647.6|3638.6|0
1720565100000|2024-07-09 22:45:00|3648.5|3639.5|3648.4|3639.4|3648.8|3639.8|3648.3|3639.3|0
1720565400000|2024-07-09 22:50:00|3648.3|3639.3|3648.1|3639.1|3648.4|3639.4|3648.1|3639.1|0
1720565700000|2024-07-09 22:55:00|3648.3|3639.3|3648.4|3639.4|3648.4|3639.4|3648.1|3639.1|0
1720567500000|2024-07-09 23:25:00|3648.7|3639.7|3648.7|3639.7|3648.7|3639.7|3648.7|3639.7|0
1720568700000|2024-07-09 23:45:00|3649.5|3640.5|3649.4|3640.4|3649.5|3640.5|3649.2|3640.2|0
1720569000000|2024-07-09 23:50:00|3649.2|3640.2|3649.1|3640.1|3649.4|3640.4|3649.1|3640.1|0
1720569300000|2024-07-09 23:55:00|3649|3640|3649|3640|3649.2|3640.2|3649|3640|0
1720569600000|2024-07-10 00:00:00|3649.2|3640.2|3649.8|3640.8|3649.8|3640.8|3649.2|3640.2|0
1720569900000|2024-07-10 00:05:00|3649.6|3640.6|3650|3641|3650.2|3641.2|3649.5|3640.5|0
1720570200000|2024-07-10 00:10:00|3649.9|3640.9|3649.9|3640.9|3650|3641|3649.8|3640.8|0
1720570500000|2024-07-10 00:15:00|3650|3641|3650.3|3641.3|3650.4|3641.4|3649.7|3640.7|0
1720570800000|2024-07-10 00:20:00|3650.2|3641.2|3650.3|3641.3|3650.4|3641.4|3650|3641|0
1720571100000|2024-07-10 00:25:00|3650.2|3641.2|3649.8|3640.8|3650.3|3641.3|3649.7|3640.7|0
1720571400000|2024-07-10 00:30:00|3649.9|3640.9|3649.9|3640.9|3650|3641|3649.9|3640.9|0
1720571700000|2024-07-10 00:35:00|3650|3641|3650|3641|3650|3641|3650|3641|0
1720572000000|2024-07-10 00:40:00|3650.1|3641.1|3650.1|3641.1|3650.4|3641.4|3650|3641|0
1720573200000|2024-07-10 01:00:00|3650.3|3641.3|3650.1|3641.1|3650.3|3641.3|3650.1|3641.1|0
1720573500000|2024-07-10 01:05:00|3650.2|3641.2|3650.1|3641.1|3650.4|3641.4|3650.1|3641.1|0
1720573800000|2024-07-10 01:10:00|3650.2|3641.2|3650.2|3641.2|3650.4|3641.4|3650.2|3641.2|0
1720574100000|2024-07-10 01:15:00|3654.2|3650.2|3644.2|3640.2|3654.2|3650.2|3641.7|3637.7|576
1720574400000|2024-07-10 01:20:00|3642.7|3638.7|3639.2|3635.2|3644.2|3640.2|3637.7|3633.7|400
1720574700000|2024-07-10 01:25:00|3638.7|3634.7|3640.2|3636.2|3640.2|3636.2|3635.2|3631.2|561
1720575000000|2024-07-10 01:30:00|3638.7|3634.7|3650.2|3646.2|3662.2|3658.2|3637.2|3633.2|3245
1720575300000|2024-07-10 01:35:00|3651.2|3647.2|3661.2|3657.2|3661.2|3657.2|3643.2|3639.2|1878
1720575600000|2024-07-10 01:40:00|3660.2|3656.2|3674.2|3670.2|3680.2|3676.2|3659.2|3655.2|2689
1720575900000|2024-07-10 01:45:00|3675.2|3671.2|3676.7|3672.7|3685.2|3681.2|3673.7|3669.7|2187
1720576200000|2024-07-10 01:50:00|3677.2|3673.2|3663.2|3659.2|3679.2|3675.2|3663.2|3659.2|1667
1720576500000|2024-07-10 01:55:00|3663.7|3659.7|3660.2|3656.2|3668.2|3664.2|3657.2|3653.2|1529
1720576800000|2024-07-10 02:00:00|3659.2|3655.2|3664.2|3660.2|3664.2|3660.2|3654.7|3650.7|751
1720577100000|2024-07-10 02:05:00|3663.7|3659.7|3667.2|3663.2|3670.2|3666.2|3661.2|3657.2|1071
1720577400000|2024-07-10 02:10:00|3667.7|3663.7|3665.7|3661.7|3670.2|3666.2|3662.2|3658.2|982
1720577700000|2024-07-10 02:15:00|3666.2|3662.2|3669.2|3665.2|3674.2|3670.2|3665.2|3661.2|1210
1720578000000|2024-07-10 02:20:00|3668.2|3664.2|3667.2|3663.2|3672.2|3668.2|3666.2|3662.2|890
1720578300000|2024-07-10 02:25:00|3666.7|3662.7|3663.7|3659.7|3666.7|3662.7|3661.2|3657.2|507
1720578600000|2024-07-10 02:30:00|3664.2|3660.2|3667.2|3663.2|3670.2|3666.2|3660.7|3656.7|312
1720578900000|2024-07-10 02:35:00|3666.7|3662.7|3667.7|3663.7|3670.2|3666.2|3664.2|3660.2|239
1720579200000|2024-07-10 02:40:00|3667.2|3663.2|3654.2|3650.2|3669.2|3665.2|3654.2|3650.2|700
1720579500000|2024-07-10 02:45:00|3653.7|3649.7|3650.7|3646.7|3656.2|3652.2|3647.2|3643.2|673
1720579800000|2024-07-10 02:50:00|3651.2|3647.2|3648.7|3644.7|3654.2|3650.2|3645.2|3641.2|349
1720580100000|2024-07-10 02:55:00|3648.2|3644.2|3647.2|3643.2|3650.2|3646.2|3644.7|3640.7|395
1720580400000|2024-07-10 03:00:00|3647.7|3643.7|3645.2|3641.2|3648.7|3644.7|3643.2|3639.2|420
1720580700000|2024-07-10 03:05:00|3646.2|3642.2|3645.2|3641.2|3648.2|3644.2|3643.2|3639.2|294
1720581000000|2024-07-10 03:10:00|3645.7|3641.7|3638.2|3634.2|3646.2|3642.2|3636.7|3632.7|497
1720581300000|2024-07-10 03:15:00|3637.7|3633.7|3633.2|3629.2|3638.2|3634.2|3627.2|3623.2|968
1720581600000|2024-07-10 03:20:00|3634.2|3630.2|3641.2|3637.2|3642.2|3638.2|3633.2|3629.2|469
1720581900000|2024-07-10 03:25:00|3641.7|3637.7|3642.2|3638.2|3642.7|3638.7|3637.2|3633.2|262
1720582200000|2024-07-10 03:30:00|3641.7|3637.7|3640.2|3636.2|3641.7|3637.7|3638.2|3634.2|174
1720582500000|2024-07-10 03:35:00|3639.2|3635.2|3635.2|3631.2|3639.2|3635.2|3634.2|3630.2|92
1720582800000|2024-07-10 03:40:00|3635.7|3631.7|3629.7|3625.7|3636.2|3632.2|3629.2|3625.2|238
1720583100000|2024-07-10 03:45:00|3629.2|3625.2|3630.2|3626.2|3632.2|3628.2|3628.2|3624.2|114
1720583400000|2024-07-10 03:50:00|3629.7|3625.7|3628.2|3624.2|3630.2|3626.2|3627.2|3623.2|132
1720583700000|2024-07-10 03:55:00|3627.7|3623.7|3630.7|3626.7|3630.7|3626.7|3626.2|3622.2|148
1720584000000|2024-07-10 04:00:00|3632.7|3623.7|3632.7|3623.7|3632.7|3623.7|3632.7|3623.7|0
1720587600000|2024-07-10 05:00:00|3631.7|3627.7|3630.2|3626.2|3632.2|3628.2|3623.7|3619.7|759
1720587900000|2024-07-10 05:05:00|3630.7|3626.7|3632.2|3628.2|3633.2|3629.2|3629.2|3625.2|326
1720588200000|2024-07-10 05:10:00|3631.7|3627.7|3631.2|3627.2|3632.2|3628.2|3627.2|3623.2|280
1720588500000|2024-07-10 05:15:00|3631.7|3627.7|3625.7|3621.7|3632.2|3628.2|3625.2|3621.2|160
1720588800000|2024-07-10 05:20:00|3626.2|3622.2|3624.2|3620.2|3627.2|3623.2|3623.2|3619.2|201
1720589100000|2024-07-10 05:25:00|3623.7|3619.7|3617.2|3613.2|3624.2|3620.2|3617.2|3613.2|496
1720589400000|2024-07-10 05:30:00|3617.7|3613.7|3618.7|3614.7|3620.2|3616.2|3615.2|3611.2|460
1720589700000|2024-07-10 05:35:00|3618.2|3614.2|3614.2|3610.2|3618.2|3614.2|3612.2|3608.2|414
1720590000000|2024-07-10 05:40:00|3615.2|3611.2|3618.2|3614.2|3620.2|3616.2|3614.2|3610.2|257
1720590300000|2024-07-10 05:45:00|3618.7|3614.7|3620.2|3616.2|3622.2|3618.2|3617.2|3613.2|240
1720590600000|2024-07-10 05:50:00|3620.7|3616.7|3609.2|3605.2|3621.2|3617.2|3607.2|3603.2|575
1720590900000|2024-07-10 05:55:00|3610.2|3606.2|3602.2|3598.2|3610.7|3606.7|3602.2|3598.2|415
1720591200000|2024-07-10 06:00:00|3602.7|3598.7|3611.2|3607.2|3612.2|3608.2|3602.2|3598.2|370
1720591500000|2024-07-10 06:05:00|3611.7|3607.7|3615.2|3611.2|3618.2|3614.2|3608.2|3604.2|1301
1720591800000|2024-07-10 06:10:00|3615.7|3611.7|3611.2|3607.2|3616.2|3612.2|3610.7|3606.7|222
1720592100000|2024-07-10 06:15:00|3611.7|3607.7|3613.2|3609.2|3614.2|3610.2|3609.7|3605.7|281
1720592400000|2024-07-10 06:20:00|3612.7|3608.7|3614.2|3610.2|3615.2|3611.2|3612.2|3608.2|268
1720592700000|2024-07-10 06:25:00|3615.2|3611.2|3612.2|3608.2|3617.2|3613.2|3612.2|3608.2|295
1720593000000|2024-07-10 06:30:00|3613.2|3609.2|3613.2|3609.2|3614.2|3610.2|3611.2|3607.2|368
1720593300000|2024-07-10 06:35:00|3612.2|3608.2|3609.7|3605.7|3614.2|3610.2|3609.2|3605.2|203
1720593600000|2024-07-10 06:40:00|3609.2|3605.2|3611.2|3607.2|3612.2|3608.2|3608.2|3604.2|300
1720593900000|2024-07-10 06:45:00|3611.7|3607.7|3616.2|3612.2|3616.2|3612.2|3611.2|3607.2|336
1720594200000|2024-07-10 06:50:00|3615.7|3611.7|3617.2|3613.2|3617.2|3613.2|3614.2|3610.2|216
1720594500000|2024-07-10 06:55:00|3616.7|3612.7|3614.2|3610.2|3617.2|3613.2|3614.2|3610.2|249
1720594800000|2024-07-10 07:00:00|3615.2|3611.2|3617.2|3613.2|3617.2|3613.2|3614.2|3610.2|166
1720595100000|2024-07-10 07:05:00|3617.7|3613.7|3615.2|3611.2|3619.2|3615.2|3615.2|3611.2|251
1720595400000|2024-07-10 07:10:00|3616.2|3612.2|3612.2|3608.2|3616.2|3612.2|3612.2|3608.2|226
1720595700000|2024-07-10 07:15:00|3611.2|3607.2|3610.2|3606.2|3611.2|3607.2|3608.2|3604.2|205
1720596000000|2024-07-10 07:20:00|3609.7|3605.7|3609.2|3605.2|3610.2|3606.2|3605.2|3601.2|252
1720596300000|2024-07-10 07:25:00|3608.2|3604.2|3606.2|3602.2|3608.2|3604.2|3606.2|3602.2|214
1720596600000|2024-07-10 07:30:00|3605.2|3601.2|3607.2|3603.2|3608.2|3604.2|3605.2|3601.2|161
1720596900000|2024-07-10 07:35:00|3608.2|3604.2|3604.2|3600.2|3608.2|3604.2|3603.7|3599.7|196
1720597200000|2024-07-10 07:40:00|3603.7|3599.7|3601.2|3597.2|3604.2|3600.2|3601.2|3597.2|229
1720597500000|2024-07-10 07:45:00|3600.2|3596.2|3603.2|3599.2|3604.2|3600.2|3600.2|3596.2|303
1720597800000|2024-07-10 07:50:00|3604.2|3600.2|3601.2|3597.2|3604.2|3600.2|3600.2|3596.2|377
1720598100000|2024-07-10 07:55:00|3600.7|3596.7|3602.2|3598.2|3602.2|3598.2|3600.2|3596.2|505
1720598400000|2024-07-10 08:00:00|3602.7|3598.7|3603.2|3599.2|3604.2|3600.2|3601.7|3597.7|476
1720598700000|2024-07-10 08:05:00|3604.2|3600.2|3606.2|3602.2|3606.2|3602.2|3604.2|3600.2|724
1720599000000|2024-07-10 08:10:00|3605.7|3601.7|3602.2|3598.2|3608.2|3604.2|3601.7|3597.7|434
1720599300000|2024-07-10 08:15:00|3601.7|3597.7|3597.2|3593.2|3602.2|3598.2|3597.2|3593.2|432
1720599600000|2024-07-10 08:20:00|3598.2|3594.2|3599.7|3595.7|3600.2|3596.2|3598.2|3594.2|192
1720599900000|2024-07-10 08:25:00|3599.2|3595.2|3602.2|3598.2|3604.2|3600.2|3599.2|3595.2|172
1720600200000|2024-07-10 08:30:00|3606.7|3597.7|3606.6|3597.6|3607|3598|3606.6|3597.6|1
1720600500000|2024-07-10 08:35:00|3606.7|3597.7|3606.5|3597.5|3607.1|3598.1|3606.5|3597.5|0
1720600800000|2024-07-10 08:40:00|3606.4|3597.4|3606.5|3597.5|3606.5|3597.5|3606|3597|0
1720601100000|2024-07-10 08:45:00|3606.4|3597.4|3606.2|3597.2|3606.6|3597.6|3606.2|3597.2|0
1720601400000|2024-07-10 08:50:00|3606|3597|3606.6|3597.6|3606.7|3597.7|3606|3597|0
1720601700000|2024-07-10 08:55:00|3606.7|3597.7|3607.3|3598.3|3607.4|3598.4|3606.7|3597.7|0
1720602000000|2024-07-10 09:00:00|3607.4|3598.4|3607.5|3598.5|3607.5|3598.5|3607.1|3598.1|0
1720602300000|2024-07-10 09:05:00|3607.4|3598.4|3607|3598|3607.4|3598.4|3606.8|3597.8|0
1720602600000|2024-07-10 09:10:00|3607.2|3598.2|3607.9|3598.9|3607.9|3598.9|3607|3598|0
1720602900000|2024-07-10 09:15:00|3605.7|3598.7|3609.7|3602.7|3609.7|3602.7|3605.7|3597.7|56
1720603200000|2024-07-10 09:20:00|3610.7|3600.7|3610.7|3603.7|3611.7|3604.7|3608.7|3600.7|71
1720603500000|2024-07-10 09:25:00|3609.7|3602.7|3609.7|3602.7|3610.7|3603.7|3609.7|3601.7|42
1720603800000|2024-07-10 09:30:00|3610.7|3603.7|3611.7|3604.7|3611.7|3604.7|3610.7|3603.7|15
1720604100000|2024-07-10 09:35:00|3612.7|3605.7|3610.7|3603.7|3612.7|3605.7|3610.7|3603.7|26
1720604400000|2024-07-10 09:40:00|3609.7|3602.7|3610.7|3603.7|3610.7|3603.7|3609.7|3602.7|20
1720604700000|2024-07-10 09:45:00|3611.7|3604.7|3612.7|3605.7|3612.7|3605.7|3611.7|3603.7|14
1720605000000|2024-07-10 09:50:00|3613.7|3606.7|3614.7|3607.7|3614.7|3607.7|3613.7|3606.7|30
1720605300000|2024-07-10 09:55:00|3615.7|3608.7|3616.7|3609.7|3616.7|3609.7|3614.7|3607.7|26
1720605600000|2024-07-10 10:00:00|3615.7|3608.7|3615.7|3608.7|3616.7|3609.7|3615.7|3608.7|22
1720605900000|2024-07-10 10:05:00|3616.7|3607.7|3616.7|3609.7|3616.7|3609.7|3614.7|3607.7|23
1720606200000|2024-07-10 10:10:00|3615.7|3608.7|3613.7|3606.7|3615.7|3608.7|3613.7|3605.7|39
1720606500000|2024-07-10 10:15:00|3614.7|3607.7|3614.7|3607.7|3614.7|3607.7|3613.7|3606.7|28
1720606800000|2024-07-10 10:20:00|3613.7|3606.7|3615.7|3608.7|3615.7|3608.7|3613.7|3606.7|28
1720607100000|2024-07-10 10:25:00|3616.7|3609.7|3617.7|3610.7|3617.7|3610.7|3615.7|3608.7|32
1720607400000|2024-07-10 10:30:00|3618.7|3611.7|3621.7|3614.7|3621.7|3614.7|3618.7|3611.7|235
1720607700000|2024-07-10 10:35:00|3620.7|3613.7|3621.7|3614.7|3621.7|3614.7|3620.7|3613.7|38
1720608000000|2024-07-10 10:40:00|3620.7|3613.7|3621.7|3614.7|3621.7|3614.7|3620.7|3613.7|56
1720608300000|2024-07-10 10:45:00|3620.7|3613.7|3620.7|3613.7|3620.7|3614.7|3618.7|3611.7|44
1720608600000|2024-07-10 10:50:00|3621.7|3614.7|3620.7|3613.7|3621.7|3614.7|3620.7|3613.7|6
1720608900000|2024-07-10 10:55:00|3619.7|3612.7|3621.7|3614.7|3621.7|3614.7|3619.7|3612.7|48
1720609200000|2024-07-10 11:00:00|3622.7|3613.7|3622.7|3615.7|3623.7|3616.7|3622.7|3613.7|122
1720609500000|2024-07-10 11:05:00|3623.7|3614.7|3623.7|3616.7|3623.7|3616.7|3622.7|3614.7|94
1720609800000|2024-07-10 11:10:00|3622.7|3615.7|3624.7|3616.7|3624.7|3617.7|3622.7|3615.7|61
1720610100000|2024-07-10 11:15:00|3623.7|3617.7|3623.7|3616.7|3624.7|3617.7|3623.7|3616.7|26
1720610400000|2024-07-10 11:20:00|3622.7|3615.7|3624.7|3617.7|3624.7|3617.7|3622.7|3615.7|14
1720610700000|2024-07-10 11:25:00|3623.7|3616.7|3624.7|3617.7|3624.7|3617.7|3623.7|3616.7|1
1720611000000|2024-07-10 11:30:00|3623.7|3616.7|3623.7|3616.7|3624.7|3617.7|3623.7|3616.7|46
1720611300000|2024-07-10 11:35:00|||||||||3
1720611600000|2024-07-10 11:40:00|3622.7|3615.7|3623.7|3616.7|3623.7|3616.7|3622.7|3615.7|41
1720611900000|2024-07-10 11:45:00|3624.7|3617.7|3624.7|3617.7|3624.7|3617.7|3623.7|3616.7|13
1720612200000|2024-07-10 11:50:00|3623.7|3616.7|3625.7|3618.7|3625.7|3618.7|3623.7|3616.7|38
1720612500000|2024-07-10 11:55:00|3624.7|3617.7|3624.7|3617.7|3625.7|3618.7|3624.7|3617.7|9
1720612800000|2024-07-10 12:00:00|3625.7|3618.7|3625.7|3618.7|3625.7|3618.7|3624.7|3617.7|3
1720613100000|2024-07-10 12:05:00|3624.7|3617.7|3625.7|3618.7|3625.7|3618.7|3624.7|3617.7|33
1720613400000|2024-07-10 12:10:00|3624.7|3617.7|3623.7|3616.7|3624.7|3617.7|3623.7|3616.7|15
1720613700000|2024-07-10 12:15:00|3624.7|3617.7|3625.7|3617.7|3625.7|3618.7|3624.7|3617.7|4
1720614000000|2024-07-10 12:20:00|3624.7|3618.7|3625.7|3618.7|3625.7|3618.7|3624.7|3617.7|13
1720614300000|2024-07-10 12:25:00|3626.7|3619.7|3627.7|3620.7|3627.7|3620.7|3626.7|3619.7|107
1720614600000|2024-07-10 12:30:00|3626.7|3619.7|3625.7|3618.7|3627.7|3620.7|3625.7|3618.7|27
1720614900000|2024-07-10 12:35:00|3626.7|3619.7|3626.7|3619.7|3626.7|3619.7|3625.7|3618.7|58
1720615200000|2024-07-10 12:40:00|3627.7|3620.7|3626.7|3619.7|3627.7|3620.7|3626.7|3619.7|13
1720615500000|2024-07-10 12:45:00|3625.7|3618.7|3626.7|3619.7|3626.7|3619.7|3625.7|3618.7|54
1720615800000|2024-07-10 12:50:00|3627.7|3620.7|3627.7|3620.7|3627.7|3620.7|3626.7|3619.7|9
1720616100000|2024-07-10 12:55:00|3628.7|3621.7|3627.7|3620.7|3628.7|3621.7|3627.7|3620.7|80
1720616400000|2024-07-10 13:00:00|3628.7|3621.7|3628.7|3621.7|3628.7|3621.7|3628.7|3620.7|5
1720616700000|2024-07-10 13:05:00|3629.7|3622.7|3628.7|3621.7|3629.7|3622.7|3628.7|3621.7|55
1720617000000|2024-07-10 13:10:00|3627.7|3620.7|3626.7|3619.7|3627.7|3621.7|3626.7|3619.7|32
1720617300000|2024-07-10 13:15:00|3627.7|3620.7|3626.7|3619.7|3627.7|3620.7|3625.7|3618.7|15
1720617600000|2024-07-10 13:20:00|3625.7|3618.7|3625.7|3618.7|3626.7|3619.7|3624.7|3617.7|102
1720617900000|2024-07-10 13:25:00|3626.7|3619.7|3625.7|3618.7|3627.7|3619.7|3625.7|3618.7|27
1720618200000|2024-07-10 13:30:00|3624.7|3617.7|3636.7|3629.7|3637.7|3629.7|3619.7|3612.7|909
1720618500000|2024-07-10 13:35:00|3637.7|3630.7|3627.7|3620.7|3642.7|3635.7|3627.7|3620.7|576
1720618800000|2024-07-10 13:40:00|3628.7|3621.7|3628.7|3621.7|3636.7|3629.7|3627.7|3620.7|164
1720619100000|2024-07-10 13:45:00|3629.7|3622.7|3628.7|3621.7|3630.7|3623.7|3623.7|3616.7|182
1720619400000|2024-07-10 13:50:00|3627.7|3620.7|3631.7|3623.7|3634.7|3627.7|3627.7|3620.7|57
1720619700000|2024-07-10 13:55:00|3630.7|3624.7|3624.7|3618.7|3632.7|3624.7|3624.7|3616.7|115
1720620000000|2024-07-10 14:00:00|3624.2|3618.2|3629.2|3623.2|3630.2|3624.2|3618.7|3612.7|179
1720620300000|2024-07-10 14:05:00|3628.7|3622.7|3637.2|3631.2|3637.7|3631.7|3627.2|3621.2|118
1720620600000|2024-07-10 14:10:00|3637.7|3631.7|3635.2|3629.2|3638.2|3632.2|3630.2|3624.2|81
1720620900000|2024-07-10 14:15:00|3635.7|3629.7|3637.7|3631.7|3638.2|3632.2|3633.2|3627.2|53
1720621200000|2024-07-10 14:20:00|3638.2|3632.2|3635.2|3629.2|3638.2|3632.2|3632.2|3626.2|27
1720621500000|2024-07-10 14:25:00|3635.7|3629.7|3637.2|3631.2|3639.2|3633.2|3633.7|3627.7|29
1720621800000|2024-07-10 14:30:00|3636.2|3630.2|3635.2|3629.2|3637.2|3631.2|3632.7|3626.7|25
1720622100000|2024-07-10 14:35:00|3635.7|3629.7|3630.7|3624.7|3635.7|3629.7|3630.2|3624.2|50
1720622400000|2024-07-10 14:40:00|3630.2|3624.2|3632.7|3626.7|3633.2|3627.2|3629.2|3623.2|43
1720622700000|2024-07-10 14:45:00|3633.2|3627.2|3633.2|3627.2|3634.2|3628.2|3631.2|3625.2|40
1720623000000|2024-07-10 14:50:00|3632.7|3626.7|3622.2|3616.2|3633.2|3627.2|3621.2|3615.2|159
1720623300000|2024-07-10 14:55:00|3621.2|3615.2|3622.2|3616.2|3623.2|3617.2|3621.2|3615.2|133
1720623600000|2024-07-10 15:00:00|3621.7|3615.7|3620.2|3614.2|3622.2|3616.2|3616.2|3610.2|151
1720623900000|2024-07-10 15:05:00|3620.7|3614.7|3626.2|3620.2|3626.2|3620.2|3618.2|3612.2|63
1720624200000|2024-07-10 15:10:00|3627.2|3621.2|3633.2|3627.2|3633.2|3627.2|3626.2|3620.2|54
1720624500000|2024-07-10 15:15:00|3633.7|3627.7|3628.2|3622.2|3633.7|3627.7|3628.2|3622.2|64
1720624800000|2024-07-10 15:20:00|3627.7|3621.7|3629.2|3623.2|3632.2|3626.2|3627.2|3621.2|49
1720625100000|2024-07-10 15:25:00|3629.7|3623.7|3633.2|3627.2|3633.7|3627.7|3629.2|3623.2|78
1720625400000|2024-07-10 15:30:00|3633.7|3627.7|3633.2|3627.2|3635.2|3629.2|3631.2|3625.2|47
1720625700000|2024-07-10 15:35:00|3632.7|3626.7|3634.2|3628.2|3637.2|3631.2|3632.2|3626.2|76
1720626000000|2024-07-10 15:40:00|3634.7|3628.7|3640.2|3634.2|3641.2|3635.2|3634.7|3628.7|137
1720626300000|2024-07-10 15:45:00|3639.7|3633.7|3640.2|3634.2|3641.7|3635.7|3638.7|3632.7|54
1720626600000|2024-07-10 15:50:00|3639.7|3633.7|3638.2|3632.2|3640.2|3634.2|3637.2|3631.2|43
1720626900000|2024-07-10 15:55:00|3637.2|3631.2|3640.2|3634.2|3641.2|3635.2|3637.2|3631.2|32
1720627200000|2024-07-10 16:00:00|3639.2|3633.2|3638.2|3632.2|3641.2|3635.2|3637.2|3631.2|40
1720627500000|2024-07-10 16:05:00|3637.7|3631.7|3637.2|3631.2|3639.2|3633.2|3635.2|3629.2|20
1720627800000|2024-07-10 16:10:00|3636.7|3630.7|3639.2|3633.2|3639.2|3633.2|3635.2|3629.2|25
1720628100000|2024-07-10 16:15:00|3639.7|3633.7|3640.2|3634.2|3641.2|3635.2|3639.2|3633.2|92
1720628400000|2024-07-10 16:20:00|3640.7|3634.7|3641.2|3635.2|3641.2|3635.2|3639.2|3633.2|13
1720628700000|2024-07-10 16:25:00|3640.7|3634.7|3640.2|3634.2|3642.2|3636.2|3639.7|3633.7|56
1720629000000|2024-07-10 16:30:00|3639.2|3633.2|3634.2|3628.2|3640.2|3634.2|3634.2|3628.2|63
1720629300000|2024-07-10 16:35:00|3633.2|3627.2|3633.2|3627.2|3634.2|3628.2|3632.2|3626.2|71
1720629600000|2024-07-10 16:40:00|3633.7|3627.7|3634.2|3628.2|3635.2|3629.2|3632.2|3626.2|36
1720629900000|2024-07-10 16:45:00|3633.7|3627.7|3630.2|3624.2|3634.2|3628.2|3630.2|3624.2|93
1720630200000|2024-07-10 16:50:00|3629.2|3623.2|3627.2|3621.2|3631.2|3625.2|3627.2|3621.2|59
1720630500000|2024-07-10 16:55:00|3627.7|3621.7|3629.2|3623.2|3629.2|3623.2|3627.2|3621.2|61
1720630800000|2024-07-10 17:00:00|3629.7|3623.7|3633.2|3627.2|3633.7|3627.7|3629.2|3623.2|41
1720631100000|2024-07-10 17:05:00|3632.7|3626.7|3631.2|3625.2|3633.7|3627.7|3630.7|3624.7|95
1720631400000|2024-07-10 17:10:00|3630.2|3624.2|3632.2|3626.2|3633.2|3627.2|3630.2|3624.2|34
1720631700000|2024-07-10 17:15:00|3632.7|3626.7|3631.2|3625.2|3633.2|3627.2|3631.2|3625.2|40
1720632000000|2024-07-10 17:20:00|3630.2|3624.2|3628.2|3622.2|3630.2|3624.2|3628.2|3622.2|25
1720632300000|2024-07-10 17:25:00|3629.2|3623.2|3631.2|3625.2|3631.2|3625.2|3629.2|3623.2|40
1720632600000|2024-07-10 17:30:00|3631.7|3625.7|3631.2|3625.2|3632.2|3626.2|3629.7|3623.7|26
1720632900000|2024-07-10 17:35:00|3630.7|3624.7|3632.2|3626.2|3632.2|3626.2|3630.2|3624.2|3
1720633200000|2024-07-10 17:40:00|3631.7|3625.7|3631.2|3625.2|3633.2|3627.2|3631.2|3625.2|15
1720633500000|2024-07-10 17:45:00|3630.7|3624.7|3632.2|3626.2|3633.2|3627.2|3630.7|3624.7|16
1720633800000|2024-07-10 17:50:00|3631.2|3625.2|3630.2|3624.2|3632.7|3626.7|3629.7|3623.7|7
1720634100000|2024-07-10 17:55:00|3629.7|3623.7|3629.2|3623.2|3630.2|3624.2|3629.2|3623.2|6
1720634400000|2024-07-10 18:00:00|3628.2|3622.2|3626.2|3620.2|3628.2|3622.2|3626.2|3620.2|23
1720634700000|2024-07-10 18:05:00|3627.2|3621.2|3626.2|3620.2|3628.2|3622.2|3626.2|3620.2|23
1720635000000|2024-07-10 18:10:00|3625.7|3619.7|3627.2|3621.2|3627.2|3621.2|3624.2|3618.2|60
1720635300000|2024-07-10 18:15:00|3626.7|3620.7|3627.2|3621.2|3628.2|3622.2|3625.2|3619.2|72
1720635600000|2024-07-10 18:20:00|3627.7|3621.7|3627.2|3621.2|3628.2|3622.2|3627.2|3621.2|15
1720635900000|2024-07-10 18:25:00|3626.2|3620.2|3628.2|3622.2|3628.2|3622.2|3626.2|3620.2|6
1720636200000|2024-07-10 18:30:00|3627.2|3621.2|3628.2|3622.2|3628.2|3622.2|3626.7|3620.7|20
1720636500000|2024-07-10 18:35:00|3627.2|3621.2|3629.2|3623.2|3629.2|3623.2|3626.2|3620.2|48
1720636800000|2024-07-10 18:40:00|3629.7|3623.7|3631.2|3625.2|3631.2|3625.2|3628.2|3622.2|24
1720637100000|2024-07-10 18:45:00|3631.7|3625.7|3635.2|3629.2|3635.2|3629.2|3631.2|3625.2|58
1720637400000|2024-07-10 18:50:00|3634.7|3628.7|3634.2|3628.2|3635.2|3629.2|3633.2|3627.2|50
1720637700000|2024-07-10 18:55:00|3633.7|3627.7|3635.2|3626.2|3635.7|3629.7|3630.2|3624.2|275
1720638000000|2024-07-10 19:00:00|3635.2|3626.2|3633.9|3624.9|3635.2|3626.2|3633.9|3624.9|0
1720638300000|2024-07-10 19:05:00|3633.8|3624.8|3634.1|3625.1|3634.1|3625.1|3633.2|3624.2|0
1720638600000|2024-07-10 19:10:00|3634.2|3625.2|3634.1|3625.1|3634.2|3625.2|3634|3625|0
1720638900000|2024-07-10 19:15:00|3632.9|3623.9|3634.2|3625.2|3634.2|3625.2|3632.9|3623.9|0
1720639200000|2024-07-10 19:20:00|3634.1|3625.1|3633.5|3624.5|3634.8|3625.8|3633.5|3624.5|0
1720639500000|2024-07-10 19:25:00|3633.6|3624.6|3634.8|3625.8|3635.5|3626.5|3633.6|3624.6|0
1720639800000|2024-07-10 19:30:00|3634.7|3625.7|3634.4|3625.4|3634.8|3625.8|3633|3624|0
1720640100000|2024-07-10 19:35:00|3634.3|3625.3|3634.7|3625.7|3634.7|3625.7|3634.3|3625.3|0
1720640400000|2024-07-10 19:40:00|3634.8|3625.8|3636.2|3627.2|3636.9|3627.9|3634.7|3625.7|0
1720640700000|2024-07-10 19:45:00|3636.3|3627.3|3638.7|3629.7|3638.7|3629.7|3636.2|3627.2|0
1720641000000|2024-07-10 19:50:00|3638.6|3629.6|3639.5|3630.5|3640.5|3631.5|3638|3629|0
1720641300000|2024-07-10 19:55:00|3639.4|3630.4|3637.2|3628.2|3640.4|3631.4|3637.2|3628.2|0
1720641600000|2024-07-10 20:00:00|3637.1|3628.1|3636|3627|3637.6|3628.6|3635.9|3626.9|0
1720641900000|2024-07-10 20:05:00|3635.9|3626.9|3636.5|3627.5|3636.6|3627.6|3635.5|3626.5|0
1720642200000|2024-07-10 20:10:00|3636.4|3627.4|3636.1|3627.1|3636.5|3627.5|3636|3627|0
1720642500000|2024-07-10 20:15:00|3636.2|3627.2|3636.9|3627.9|3636.9|3627.9|3635.7|3626.7|0
1720642800000|2024-07-10 20:20:00|3636.8|3627.8|3636.8|3627.8|3636.8|3627.8|3636.5|3627.5|0
1720643100000|2024-07-10 20:25:00|3636.7|3627.7|3636.9|3627.9|3636.9|3627.9|3636.6|3627.6|0
1720644300000|2024-07-10 20:45:00|3636.4|3627.4|3636.7|3627.7|3636.8|3627.8|3636|3627|0
1720644600000|2024-07-10 20:50:00|3636.8|3627.8|3636.8|3627.8|3636.9|3627.9|3636.7|3627.7|0
1720644900000|2024-07-10 20:55:00|3636.9|3627.9|3636.5|3627.5|3636.9|3627.9|3636.4|3627.4|0
1720645200000|2024-07-10 21:00:00|3636.6|3627.6|3636.6|3627.6|3636.6|3627.6|3636.3|3627.3|0
1720645500000|2024-07-10 21:05:00|3636.8|3627.8|3636.5|3627.5|3636.8|3627.8|3636.3|3627.3|0
1720645800000|2024-07-10 21:10:00|3636.4|3627.4|3638.2|3629.2|3638.3|3629.3|3636.4|3627.4|0
1720646100000|2024-07-10 21:15:00|3638.1|3629.1|3638|3629|3638.1|3629.1|3638|3629|0
1720646400000|2024-07-10 21:20:00|3638.1|3629.1|3638.1|3629.1|3638.3|3629.3|3637.9|3628.9|0
1720646700000|2024-07-10 21:25:00|3638|3629|3638|3629|3638.2|3629.2|3638|3629|0
1720647000000|2024-07-10 21:30:00|3637.9|3628.9|3638.1|3629.1|3638.1|3629.1|3637.8|3628.8|0
1720647300000|2024-07-10 21:35:00|3638|3629|3638.2|3629.2|3638.2|3629.2|3638|3629|0
1720647600000|2024-07-10 21:40:00|3638.3|3629.3|3638.1|3629.1|3638.5|3629.5|3638.1|3629.1|0
1720647900000|2024-07-10 21:45:00|3638.3|3629.3|3638.3|3629.3|3638.3|3629.3|3638.1|3629.1|0
1720648200000|2024-07-10 21:50:00|3638.1|3629.1|3638.1|3629.1|3638.3|3629.3|3638|3629|0
1720648500000|2024-07-10 21:55:00|3638.2|3629.2|3638.2|3629.2|3638.3|3629.3|3638.1|3629.1|0
1720648800000|2024-07-10 22:00:00|3638.1|3629.1|3638.3|3629.3|3638.8|3629.8|3637.7|3628.7|0
1720649100000|2024-07-10 22:05:00|3638.2|3629.2|3638|3629|3638.3|3629.3|3637.9|3628.9|0
1720649400000|2024-07-10 22:10:00|3637.9|3628.9|3637.8|3628.8|3638|3629|3637.8|3628.8|0
1720649700000|2024-07-10 22:15:00|3638|3629|3637.8|3628.8|3638|3629|3637.7|3628.7|0
1720650000000|2024-07-10 22:20:00|3638|3629|3638.9|3629.9|3638.9|3629.9|3638|3629|0
1720650300000|2024-07-10 22:25:00|3638.8|3629.8|3638.8|3629.8|3638.9|3629.9|3638.6|3629.6|0
1720650600000|2024-07-10 22:30:00|3638.6|3629.6|3638.5|3629.5|3638.6|3629.6|3638.5|3629.5|0
1720650900000|2024-07-10 22:35:00|3638.6|3629.6|3638|3629|3638.6|3629.6|3638|3629|0
1720651200000|2024-07-10 22:40:00|3638.1|3629.1|3638|3629|3638.1|3629.1|3638|3629|0
1720651500000|2024-07-10 22:45:00|3637.9|3628.9|3637.5|3628.5|3637.9|3628.9|3637.5|3628.5|0
1720651800000|2024-07-10 22:50:00|3637.6|3628.6|3638|3629|3638|3629|3637.5|3628.5|0
1720652100000|2024-07-10 22:55:00|3637.9|3628.9|3638.2|3629.2|3638.4|3629.4|3637.8|3628.8|0
1720652400000|2024-07-10 23:00:00|3635.7|3626.7|3635.7|3626.7|3635.7|3626.7|3635.7|3626.7|0
1720654200000|2024-07-10 23:30:00|3637|3628|3637|3628|3637|3628|3636.8|3627.8|0
1720654500000|2024-07-10 23:35:00|3636.8|3627.8|3637.6|3628.6|3637.6|3628.6|3636.8|3627.8|0
1720654800000|2024-07-10 23:40:00|3637.5|3628.5|3637.4|3628.4|3637.6|3628.6|3637.4|3628.4|0
1720655100000|2024-07-10 23:45:00|3637.3|3628.3|3637.3|3628.3|3637.6|3628.6|3637.3|3628.3|0
1720655400000|2024-07-10 23:50:00|3637.2|3628.2|3637.3|3628.3|3637.6|3628.6|3637.1|3628.1|0
1720655700000|2024-07-10 23:55:00|3637.4|3628.4|3637.4|3628.4|3637.4|3628.4|3637.3|3628.3|0
1720656000000|2024-07-11 00:00:00|3637.6|3628.6|3637.2|3628.2|3637.6|3628.6|3637.1|3628.1|0
1720656300000|2024-07-11 00:05:00|3637.1|3628.1|3637.3|3628.3|3637.4|3628.4|3637.1|3628.1|0
1720656600000|2024-07-11 00:10:00|3637.2|3628.2|3637|3628|3637.3|3628.3|3636.9|3627.9|0
1720656900000|2024-07-11 00:15:00|3637.1|3628.1|3637.2|3628.2|3637.6|3628.6|3637.1|3628.1|0
1720657200000|2024-07-11 00:20:00|3637.4|3628.4|3637.5|3628.5|3637.8|3628.8|3637.2|3628.2|0
1720657500000|2024-07-11 00:25:00|3637.6|3628.6|3636.7|3627.7|3637.7|3628.7|3636.6|3627.6|0
1720657800000|2024-07-11 00:30:00|3636.8|3627.8|3636.2|3627.2|3636.8|3627.8|3636.2|3627.2|0
1720658100000|2024-07-11 00:35:00|3636.3|3627.3|3637|3628|3637|3628|3636.2|3627.2|0
1720658400000|2024-07-11 00:40:00|3637.1|3628.1|3637|3628|3637.1|3628.1|3636.9|3627.9|0
1720658700000|2024-07-11 00:45:00|3636.9|3627.9|3636.2|3627.2|3636.9|3627.9|3636.1|3627.1|0
1720659000000|2024-07-11 00:50:00|3636.1|3627.1|3636.5|3627.5|3636.5|3627.5|3636.1|3627.1|0
1720659300000|2024-07-11 00:55:00|3636.4|3627.4|3636.2|3627.2|3636.4|3627.4|3636.1|3627.1|0
1720659600000|2024-07-11 01:00:00|3636.1|3627.1|3636.4|3627.4|3636.4|3627.4|3636|3627|0
1720659900000|2024-07-11 01:05:00|3636.3|3627.3|3635.8|3626.8|3636.5|3627.5|3635.8|3626.8|0
1720660200000|2024-07-11 01:10:00|3635.7|3626.7|3636|3627|3636|3627|3635.5|3626.5|0
1720660500000|2024-07-11 01:15:00|3638.7|3631.7|3636.7|3632.7|3642.7|3638.7|3630.7|3626.7|495
1720660800000|2024-07-11 01:20:00|3636.2|3632.2|3634.2|3630.2|3636.7|3632.7|3630.7|3626.7|387
1720661100000|2024-07-11 01:25:00|3634.7|3630.7|3636.7|3632.7|3641.7|3637.7|3633.7|3629.7|924
1720661400000|2024-07-11 01:30:00|3638.7|3634.7|3639.7|3635.7|3656.7|3652.7|3638.7|3634.7|2456
1720661700000|2024-07-11 01:35:00|3639.2|3635.2|3641.2|3637.2|3650.7|3646.7|3635.7|3631.7|1011
1720662000000|2024-07-11 01:40:00|3640.7|3636.7|3646.7|3642.7|3648.7|3644.7|3634.7|3630.7|794
1720662300000|2024-07-11 01:45:00|3647.2|3643.2|3662.7|3658.7|3662.7|3658.7|3646.7|3642.7|1078
1720662600000|2024-07-11 01:50:00|3663.7|3659.7|3651.7|3647.7|3666.7|3662.7|3650.7|3646.7|1102
1720662900000|2024-07-11 01:55:00|3651.2|3647.2|3665.7|3661.7|3668.7|3664.7|3648.2|3644.2|816
1720663200000|2024-07-11 02:00:00|3666.7|3662.7|3670.7|3666.7|3670.7|3666.7|3662.7|3658.7|1255
1720663500000|2024-07-11 02:05:00|3671.7|3667.7|3676.7|3672.7|3678.7|3674.7|3669.7|3665.7|1506
1720663800000|2024-07-11 02:10:00|3677.7|3673.7|3686.2|3682.2|3686.2|3682.2|3676.7|3672.7|1836
1720664100000|2024-07-11 02:15:00|3685.7|3681.7|3679.7|3675.7|3693.7|3689.7|3675.7|3671.7|2589
1720664400000|2024-07-11 02:20:00|3680.7|3676.7|3672.2|3668.2|3682.7|3678.7|3671.7|3667.7|918
1720664700000|2024-07-11 02:25:00|3671.7|3667.7|3672.2|3668.2|3675.7|3671.7|3667.7|3663.7|1079
1720665000000|2024-07-11 02:30:00|3672.7|3668.7|3660.7|3656.7|3674.2|3670.2|3660.7|3656.7|1035
1720665300000|2024-07-11 02:35:00|3659.7|3655.7|3656.7|3652.7|3662.7|3658.7|3651.7|3647.7|1690
1720665600000|2024-07-11 02:40:00|3657.2|3653.2|3663.7|3659.7|3664.2|3660.2|3653.7|3649.7|554
1720665900000|2024-07-11 02:45:00|3664.2|3660.2|3665.7|3661.7|3666.7|3662.7|3661.7|3657.7|499
1720666200000|2024-07-11 02:50:00|3666.2|3662.2|3648.7|3644.7|3666.7|3662.7|3647.7|3643.7|787
1720666500000|2024-07-11 02:55:00|3649.7|3645.7|3653.7|3649.7|3654.7|3650.7|3646.7|3642.7|316
1720666800000|2024-07-11 03:00:00|3654.2|3650.2|3653.7|3649.7|3656.7|3652.7|3652.2|3648.2|207
1720667100000|2024-07-11 03:05:00|3652.7|3648.7|3659.7|3655.7|3661.2|3657.2|3652.7|3648.7|498
1720667400000|2024-07-11 03:10:00|3658.7|3654.7|3664.7|3660.7|3665.7|3661.7|3657.7|3653.7|387
1720667700000|2024-07-11 03:15:00|3665.7|3661.7|3669.7|3665.7|3669.7|3665.7|3664.7|3660.7|603
1720668000000|2024-07-11 03:20:00|3670.7|3666.7|3666.7|3662.7|3672.7|3668.7|3665.7|3661.7|530
1720668300000|2024-07-11 03:25:00|3667.2|3663.2|3668.7|3664.7|3668.7|3664.7|3666.7|3662.7|323
1720668600000|2024-07-11 03:30:00|3668.2|3664.2|3667.7|3663.7|3668.7|3664.7|3665.7|3661.7|306
1720668900000|2024-07-11 03:35:00|3666.7|3662.7|3670.7|3666.7|3670.7|3666.7|3665.7|3661.7|501
1720669200000|2024-07-11 03:40:00|3671.2|3667.2|3672.7|3668.7|3672.7|3668.7|3670.2|3666.2|155
1720669500000|2024-07-11 03:45:00|3673.7|3669.7|3674.7|3670.7|3674.7|3670.7|3672.7|3668.7|139
1720669800000|2024-07-11 03:50:00|3674.2|3670.2|3675.7|3671.7|3676.7|3672.7|3674.2|3670.2|192
1720670100000|2024-07-11 03:55:00|3675.2|3671.2|3674.7|3670.7|3678.7|3674.7|3674.7|3670.7|200
1720670400000|2024-07-11 04:00:00|3678.2|3669.2|3678.2|3669.2|3678.2|3669.2|3678.2|3669.2|0
1720674000000|2024-07-11 05:00:00|3671.2|3667.2|3679.7|3675.7|3679.7|3675.7|3671.2|3667.2|1071
1720674300000|2024-07-11 05:05:00|3680.7|3676.7|3682.2|3678.2|3689.7|3685.7|3678.7|3674.7|1178
1720674600000|2024-07-11 05:10:00|3682.7|3678.7|3680.7|3676.7|3686.7|3682.7|3680.7|3676.7|353
1720674900000|2024-07-11 05:15:00|3680.2|3676.2|3677.2|3673.2|3683.7|3679.7|3676.7|3672.7|390
1720675200000|2024-07-11 05:20:00|3676.7|3672.7|3681.2|3677.2|3682.7|3678.7|3676.7|3672.7|364
1720675500000|2024-07-11 05:25:00|3681.7|3677.7|3677.7|3673.7|3682.7|3678.7|3676.7|3672.7|310
1720675800000|2024-07-11 05:30:00|3678.7|3674.7|3687.2|3683.2|3687.7|3683.7|3677.7|3673.7|1852
1720676100000|2024-07-11 05:35:00|3688.2|3684.2|3684.7|3680.7|3688.7|3684.7|3682.7|3678.7|760
1720676400000|2024-07-11 05:40:00|3684.2|3680.2|3685.2|3681.2|3686.2|3682.2|3682.7|3678.7|313
1720676700000|2024-07-11 05:45:00|3685.7|3681.7|3682.7|3678.7|3687.7|3683.7|3681.7|3677.7|281
1720677000000|2024-07-11 05:50:00|3683.2|3679.2|3691.7|3687.7|3692.7|3688.7|3683.2|3679.2|779
1720677300000|2024-07-11 05:55:00|3692.2|3688.2|3694.7|3690.7|3696.7|3692.7|3690.2|3686.2|1052
1720677600000|2024-07-11 06:00:00|3695.7|3691.7|3691.7|3687.7|3695.7|3691.7|3687.7|3683.7|1153
1720677900000|2024-07-11 06:05:00|3692.7|3688.7|3691.7|3687.7|3693.7|3689.7|3689.7|3685.7|993
1720678200000|2024-07-11 06:10:00|3691.2|3687.2|3688.2|3684.2|3693.7|3689.7|3688.2|3684.2|444
1720678500000|2024-07-11 06:15:00|3687.7|3683.7|3686.7|3682.7|3688.7|3684.7|3685.7|3681.7|734
1720678800000|2024-07-11 06:20:00|3685.7|3681.7|3692.2|3688.2|3692.7|3688.7|3685.7|3681.7|598
1720679100000|2024-07-11 06:25:00|3691.7|3687.7|3688.7|3684.7|3693.7|3689.7|3688.7|3684.7|474
1720679400000|2024-07-11 06:30:00|3689.7|3685.7|3691.7|3687.7|3691.7|3687.7|3688.7|3684.7|326
1720679700000|2024-07-11 06:35:00|3691.2|3687.2|3692.7|3688.7|3694.7|3690.7|3689.7|3685.7|415
1720680000000|2024-07-11 06:40:00|3693.2|3689.2|3694.2|3690.2|3695.7|3691.7|3692.7|3688.7|425
1720680300000|2024-07-11 06:45:00|3693.7|3689.7|3698.2|3694.2|3698.7|3694.7|3693.7|3689.7|677
1720680600000|2024-07-11 06:50:00|3698.7|3694.7|3699.7|3695.7|3700.7|3696.7|3696.7|3692.7|905
1720680900000|2024-07-11 06:55:00|3699.2|3695.2|3701.7|3697.7|3703.7|3699.7|3699.2|3695.2|1103
1720681200000|2024-07-11 07:00:00|3701.2|3697.2|3700.2|3696.2|3702.7|3698.7|3697.7|3693.7|611
1720681500000|2024-07-11 07:05:00|3700.7|3696.7|3699.7|3695.7|3701.7|3697.7|3697.7|3693.7|294
1720681800000|2024-07-11 07:10:00|3698.7|3694.7|3695.7|3691.7|3698.7|3694.7|3692.7|3688.7|469
1720682100000|2024-07-11 07:15:00|3695.2|3691.2|3697.7|3693.7|3697.7|3693.7|3692.7|3688.7|802
1720682400000|2024-07-11 07:20:00|3698.2|3694.2|3698.7|3694.7|3698.7|3694.7|3694.7|3690.7|279
1720682700000|2024-07-11 07:25:00|3697.7|3693.7|3698.7|3694.7|3700.7|3696.7|3696.7|3692.7|304
1720683000000|2024-07-11 07:30:00|3699.7|3695.7|3702.7|3698.7|3705.7|3701.7|3699.7|3695.7|837
1720683300000|2024-07-11 07:35:00|3701.7|3697.7|3700.7|3696.7|3702.7|3698.7|3697.7|3693.7|827
1720683600000|2024-07-11 07:40:00|3700.2|3696.2|3702.7|3698.7|3704.2|3700.2|3698.7|3694.7|795
1720683900000|2024-07-11 07:45:00|3701.7|3697.7|3704.7|3700.7|3705.7|3701.7|3701.7|3697.7|702
1720684200000|2024-07-11 07:50:00|3703.7|3699.7|3703.7|3699.7|3706.7|3702.7|3703.7|3699.7|785
1720684500000|2024-07-11 07:55:00|3704.2|3700.2|3702.2|3698.2|3704.2|3700.2|3699.7|3695.7|957
1720684800000|2024-07-11 08:00:00|3702.7|3698.7|3696.7|3692.7|3703.2|3699.2|3696.7|3692.7|1151
1720685100000|2024-07-11 08:05:00|3695.7|3691.7|3696.7|3692.7|3698.7|3694.7|3695.2|3691.2|2696
1720685400000|2024-07-11 08:10:00|3697.2|3693.2|3696.7|3692.7|3697.7|3693.7|3694.7|3690.7|836
1720685700000|2024-07-11 08:15:00|3697.2|3693.2|3694.7|3690.7|3697.2|3693.2|3693.7|3689.7|961
1720686000000|2024-07-11 08:20:00|3695.2|3691.2|3694.7|3690.7|3695.7|3691.7|3693.7|3689.7|910
1720686300000|2024-07-11 08:25:00|3694.2|3690.2|3694.2|3690.2|3695.7|3691.7|3692.7|3688.7|1066
1720686600000|2024-07-11 08:30:00|3697.3|3688.3|3697.6|3688.6|3698|3689|3697.3|3688.3|0
1720686900000|2024-07-11 08:35:00|3697.5|3688.5|3697.3|3688.3|3697.6|3688.6|3697.2|3688.2|0
1720687200000|2024-07-11 08:40:00|3697.2|3688.2|3697.1|3688.1|3697.5|3688.5|3697|3688|32
1720687500000|2024-07-11 08:45:00|3697.2|3688.2|3697|3688|3697.4|3688.4|3697|3688|0
1720687800000|2024-07-11 08:50:00|3696.9|3687.9|3696.8|3687.8|3697.3|3688.3|3696.6|3687.6|0
1720688100000|2024-07-11 08:55:00|3696.7|3687.7|3696.8|3687.8|3696.8|3687.8|3696.2|3687.2|0
1720688400000|2024-07-11 09:00:00|3696.7|3687.7|3696.4|3687.4|3696.7|3687.7|3696.1|3687.1|0
1720688700000|2024-07-11 09:05:00|3696.3|3687.3|3695.9|3686.9|3696.4|3687.4|3695.8|3686.8|0
1720689000000|2024-07-11 09:10:00|3696|3687|3695.7|3686.7|3696.2|3687.2|3695.6|3686.6|0
1720689300000|2024-07-11 09:15:00|3696.2|3689.2|3700.2|3693.2|3700.2|3693.2|3696.2|3689.2|48
1720689600000|2024-07-11 09:20:00|3701.2|3694.2|3700.2|3693.2|3701.2|3694.2|3699.2|3692.2|22
1720689900000|2024-07-11 09:25:00|3701.2|3692.2|3700.2|3693.2|3701.2|3694.2|3699.2|3692.2|5
1720690200000|2024-07-11 09:30:00|3699.2|3692.2|3697.2|3689.2|3699.2|3692.2|3696.2|3689.2|11
1720690500000|2024-07-11 09:35:00|3698.2|3690.2|3697.2|3689.2|3698.2|3691.2|3696.2|3689.2|18
1720690800000|2024-07-11 09:40:00|3696.2|3690.2|3698.2|3691.2|3698.2|3691.2|3696.2|3690.2|3
1720691100000|2024-07-11 09:45:00|3699.2|3692.2|3697.2|3690.2|3699.2|3692.2|3697.2|3690.2|18
1720691400000|2024-07-11 09:50:00|||||||||3
1720691700000|2024-07-11 09:55:00|3698.2|3691.2|3698.2|3690.2|3698.2|3691.2|3697.2|3690.2|7
1720692000000|2024-07-11 10:00:00|3697.2||3697.2||3697.2||3697.2||0
1720692300000|2024-07-11 10:05:00|||||||||1
1720692600000|2024-07-11 10:10:00|3696.2|3689.2|3697.2|3690.2|3697.2|3690.2|3696.2|3689.2|48
1720692900000|2024-07-11 10:15:00|3698.2|3691.2|3700.2|3693.2|3700.2|3693.2|3697.2|3690.2|135
1720693200000|2024-07-11 10:20:00|3701.2|3694.2|3702.2|3695.2|3702.2|3695.2|3701.2|3694.2|13
1720693500000|2024-07-11 10:25:00|3701.2|3694.2|3702.2|3695.2|3702.2|3695.2|3701.2|3694.2|28
1720693800000|2024-07-11 10:30:00|3701.2|3694.2|3700.2|3693.2|3701.2|3694.2|3700.2|3693.2|23
1720694100000|2024-07-11 10:35:00|3699.2|3692.2|3700.2|3693.2|3700.2|3693.2|3699.2|3692.2|24
1720694400000|2024-07-11 10:40:00|3699.2|3692.2|3698.2|3691.2|3700.2|3693.2|3698.2|3691.2|44
1720694700000|2024-07-11 10:45:00|3699.2|3692.2|3698.2|3691.2|3699.2|3692.2|3698.2|3691.2|16
1720695000000|2024-07-11 10:50:00|3697.2|3690.2|3698.2|3691.2|3699.2|3691.2|3697.2|3690.2|11
1720695300000|2024-07-11 10:55:00|3699.2|3692.2|3698.2|3691.2|3699.2|3692.2|3697.2|3690.2|17
1720695600000|2024-07-11 11:00:00|3697.2|3690.2|3698.2|3691.2|3698.2|3691.2|3697.2|3690.2|48
1720695900000|2024-07-11 11:05:00|3697.2|3690.2|3697.2|3690.2|3698.2|3691.2|3697.2|3690.2|26
1720696200000|2024-07-11 11:10:00|3696.2|3689.2|3697.2|3690.2|3697.2|3690.2|3696.2|3689.2|15
1720696500000|2024-07-11 11:15:00|3698.2|3689.2|3696.2|3689.2|3698.2|3689.2|3696.2|3689.2|50
1720696800000|2024-07-11 11:20:00|3697.2|3690.2|3696.2|3689.2|3697.2|3690.2|3696.2|3689.2|16
1720697100000|2024-07-11 11:25:00|3697.2|3690.2|3697.2|3690.2|3697.2|3690.2|3696.2|3689.2|20
1720697400000|2024-07-11 11:30:00|3696.2|3689.2|3696.2|3689.2|3697.2|3689.2|3696.2|3689.2|9
1720697700000|2024-07-11 11:35:00|3697.2|3690.2|3697.2|3690.2|3697.2|3690.2|3696.2|3689.2|31
1720698000000|2024-07-11 11:40:00|||||||||37
1720698300000|2024-07-11 11:45:00|3696.2|3689.2|3696.2|3689.2|3697.2|3690.2|3696.2|3689.2|50
1720698600000|2024-07-11 11:50:00|3697.2|3690.2|3697.2|3690.2|3697.2|3690.2|3696.2|3689.2|55
1720698900000|2024-07-11 11:55:00|3698.2|3691.2|3698.2|3691.2|3699.2|3691.2|3697.2|3690.2|63
1720699200000|2024-07-11 12:00:00|3697.2|3690.2|3697.2|3690.2|3698.2|3691.2|3697.2|3690.2|10
1720699500000|2024-07-11 12:05:00|3698.2|3691.2|3697.2|3690.2|3698.2|3691.2|3696.2|3689.2|33
1720699800000|2024-07-11 12:10:00|3696.2|3689.2|3697.2|3689.2|3697.2|3690.2|3696.2|3689.2|9
1720700100000|2024-07-11 12:15:00|3696.2|3690.2|3696.2|3689.2|3697.2|3690.2|3695.2|3688.2|24
1720700400000|2024-07-11 12:20:00|3695.2|3688.2|3695.2|3688.2|3697.2|3689.2|3695.2|3688.2|36
1720700700000|2024-07-11 12:25:00|3696.2|3689.2|3698.2|3688.2|3702.2|3691.2|3695.2|3688.2|130
1720701000000|2024-07-11 12:30:00|3697.2|3689.2|3718.2|3711.2|3721.2|3714.2|3697.2|3689.2|409
1720701300000|2024-07-11 12:35:00|3717.2|3710.2|3718.2|3711.2|3719.2|3712.2|3710.2|3702.2|155
1720701600000|2024-07-11 12:40:00|3719.2|3710.2|3724.2|3717.2|3725.2|3718.2|3717.2|3710.2|313
1720701900000|2024-07-11 12:45:00|3725.2|3718.2|3723.2|3716.2|3725.2|3718.2|3719.2|3712.2|109
1720702200000|2024-07-11 12:50:00|3724.2|3717.2|3716.2|3708.2|3724.2|3717.2|3715.2|3708.2|99
1720702500000|2024-07-11 12:55:00|3715.2|3709.2|3716.2|3708.2|3718.2|3711.2|3714.2|3706.2|69
1720702800000|2024-07-11 13:00:00|3715.2|3707.2|3717.2|3710.2|3718.2|3711.2|3712.2|3704.2|223
1720703100000|2024-07-11 13:05:00|3718.2|3711.2|3722.2|3714.2|3723.2|3715.2|3717.2|3710.2|72
1720703400000|2024-07-11 13:10:00|3721.2|3715.2|3714.2|3707.2|3722.2|3715.2|3714.2|3707.2|177
1720703700000|2024-07-11 13:15:00|3715.2|3708.2|3716.2|3709.2|3716.2|3709.2|3714.2|3706.2|56
1720704000000|2024-07-11 13:20:00|3717.2|3708.2|3719.2|3712.2|3719.2|3712.2|3715.2|3708.2|103
1720704300000|2024-07-11 13:25:00|3718.2|3711.2|3717.2|3710.2|3719.2|3712.2|3715.2|3707.2|41
1720704600000|2024-07-11 13:30:00|3716.2|3709.2|3711.2|3703.2|3720.2|3713.2|3708.2|3701.2|409
1720704900000|2024-07-11 13:35:00|3710.2|3704.2|3712.2|3705.2|3717.2|3710.2|3709.2|3702.2|117
1720705200000|2024-07-11 13:40:00|3713.2|3704.2|3716.2|3709.2|3716.2|3709.2|3709.2|3702.2|144
1720705500000|2024-07-11 13:45:00|3715.2|3708.2|3728.2|3721.2|3730.2|3723.2|3714.2|3707.2|354
1720705800000|2024-07-11 13:50:00|3727.2|3720.2|3732.2|3725.2|3738.2|3731.2|3727.2|3720.2|388
1720706100000|2024-07-11 13:55:00|3731.2|3724.2|3738.7|3732.7|3741.2|3734.2|3731.2|3724.2|159
1720706400000|2024-07-11 14:00:00|3738.2|3732.2|3747.7|3741.7|3747.7|3741.7|3737.2|3731.2|351
1720706700000|2024-07-11 14:05:00|3746.7|3740.7|3747.7|3741.7|3751.7|3745.7|3746.7|3740.7|572
1720707000000|2024-07-11 14:10:00|3748.2|3742.2|3733.7|3727.7|3748.2|3742.2|3733.7|3727.7|324
1720707300000|2024-07-11 14:15:00|3733.2|3727.2|3730.7|3724.7|3734.7|3728.7|3729.7|3723.7|547
1720707600000|2024-07-11 14:20:00|3730.2|3724.2|3728.2|3722.2|3732.7|3726.7|3727.7|3721.7|184
1720707900000|2024-07-11 14:25:00|3728.7|3722.7|3731.7|3725.7|3736.2|3730.2|3728.7|3722.7|82
1720708200000|2024-07-11 14:30:00|3731.2|3725.2|3733.7|3727.7|3738.2|3732.2|3731.2|3725.2|93
1720708500000|2024-07-11 14:35:00|3734.2|3728.2|3735.7|3729.7|3738.7|3732.7|3732.7|3726.7|134
1720708800000|2024-07-11 14:40:00|3735.2|3729.2|3740.2|3734.2|3742.7|3736.7|3733.7|3727.7|209
1720709100000|2024-07-11 14:45:00|3740.7|3734.7|3745.7|3739.7|3745.7|3739.7|3739.7|3733.7|61
1720709400000|2024-07-11 14:50:00|3746.7|3740.7|3749.7|3743.7|3753.7|3747.7|3746.2|3740.2|218
1720709700000|2024-07-11 14:55:00|3750.2|3744.2|3746.7|3740.7|3750.7|3744.7|3745.7|3739.7|119
1720710000000|2024-07-11 15:00:00|3746.2|3740.2|3744.7|3738.7|3748.7|3742.7|3737.7|3731.7|167
1720710300000|2024-07-11 15:05:00|3744.2|3738.2|3744.2|3738.2|3746.7|3740.7|3739.7|3733.7|130
1720710600000|2024-07-11 15:10:00|3744.7|3738.7|3746.2|3740.2|3747.7|3741.7|3743.2|3737.2|171
1720710900000|2024-07-11 15:15:00|3746.7|3740.7|3748.7|3742.7|3750.7|3744.7|3744.2|3738.2|72
1720711200000|2024-07-11 15:20:00|3749.2|3743.2|3746.2|3740.2|3749.2|3743.2|3745.7|3739.7|156
1720711500000|2024-07-11 15:25:00|3746.7|3740.7|3741.7|3735.7|3746.7|3740.7|3739.7|3733.7|215
1720711800000|2024-07-11 15:30:00|3741.2|3735.2|3741.7|3735.7|3744.7|3738.7|3738.7|3732.7|182
1720712100000|2024-07-11 15:35:00|3741.2|3735.2|3742.2|3736.2|3747.2|3741.2|3740.7|3734.7|103
1720712400000|2024-07-11 15:40:00|3742.7|3736.7|3736.7|3730.7|3743.7|3737.7|3734.7|3728.7|219
1720712700000|2024-07-11 15:45:00|3737.2|3731.2|3741.7|3735.7|3741.7|3735.7|3736.7|3730.7|78
1720713000000|2024-07-11 15:50:00|3742.7|3736.7|3738.7|3732.7|3744.7|3738.7|3737.7|3731.7|35
1720713300000|2024-07-11 15:55:00|3738.2|3732.2|3732.7|3726.7|3738.2|3732.2|3731.2|3725.2|108
1720713600000|2024-07-11 16:00:00|3732.2|3726.2|3727.7|3721.7|3734.7|3728.7|3727.2|3721.2|147
1720713900000|2024-07-11 16:05:00|3727.2|3721.2|3731.7|3725.7|3733.2|3727.2|3726.2|3720.2|72
1720714200000|2024-07-11 16:10:00|3732.2|3726.2|3732.7|3726.7|3733.7|3727.7|3730.2|3724.2|39
1720714500000|2024-07-11 16:15:00|3732.2|3726.2|3733.7|3727.7|3735.7|3729.7|3729.7|3723.7|92
1720714800000|2024-07-11 16:20:00|3733.2|3727.2|3732.7|3726.7|3733.7|3727.7|3730.7|3724.7|80
1720715100000|2024-07-11 16:25:00|3732.2|3726.2|3732.7|3726.7|3733.2|3727.2|3729.7|3723.7|62
1720715400000|2024-07-11 16:30:00|3732.2|3726.2|3734.7|3728.7|3735.7|3729.7|3731.7|3725.7|29
1720715700000|2024-07-11 16:35:00|3735.2|3729.2|3737.7|3731.7|3738.7|3732.7|3734.2|3728.2|36
1720716000000|2024-07-11 16:40:00|3737.2|3731.2|3737.7|3731.7|3738.7|3732.7|3736.7|3730.7|21
1720716300000|2024-07-11 16:45:00|3737.2|3731.2|3730.7|3724.7|3737.2|3731.2|3730.7|3724.7|34
1720716600000|2024-07-11 16:50:00|3731.2|3725.2|3735.7|3729.7|3735.7|3729.7|3730.7|3724.7|42
1720716900000|2024-07-11 16:55:00|3736.2|3730.2|3733.2|3727.2|3738.7|3732.7|3733.2|3727.2|41
1720717200000|2024-07-11 17:00:00|3732.7|3726.7|3731.7|3725.7|3734.7|3728.7|3730.7|3724.7|16
1720717500000|2024-07-11 17:05:00|3730.7|3724.7|3735.7|3729.7|3736.7|3730.7|3730.7|3724.7|13
1720717800000|2024-07-11 17:10:00|3735.2|3729.2|3739.7|3733.7|3740.7|3734.7|3733.7|3727.7|18
1720718100000|2024-07-11 17:15:00|3740.2|3734.2|3744.2|3738.2|3744.7|3738.7|3739.7|3733.7|37
1720718400000|2024-07-11 17:20:00|3744.7|3738.7|3744.7|3738.7|3746.7|3740.7|3744.2|3738.2|54
1720718700000|2024-07-11 17:25:00|3745.2|3739.2|3743.7|3737.7|3745.7|3739.7|3742.7|3736.7|22
1720719000000|2024-07-11 17:30:00|3743.2|3737.2|3744.7|3738.7|3744.7|3738.7|3742.2|3736.2|66
1720719300000|2024-07-11 17:35:00|3744.2|3738.2|3741.2|3735.2|3744.7|3738.7|3740.7|3734.7|44
1720719600000|2024-07-11 17:40:00|3740.7|3734.7|3739.2|3733.2|3741.7|3735.7|3737.7|3731.7|52
1720719900000|2024-07-11 17:45:00|3738.7|3732.7|3738.7|3732.7|3739.7|3733.7|3735.7|3729.7|64
1720720200000|2024-07-11 17:50:00|3738.2|3732.2|3736.7|3730.7|3738.7|3732.7|3736.7|3730.7|51
1720720500000|2024-07-11 17:55:00|3736.2|3730.2|3735.7|3729.7|3736.7|3730.7|3735.7|3729.7|46
1720720800000|2024-07-11 18:00:00|3736.2|3730.2|3730.7|3724.7|3736.7|3730.7|3730.7|3724.7|100
1720721100000|2024-07-11 18:05:00|3731.2|3725.2|3733.7|3727.7|3735.2|3729.2|3731.2|3725.2|23
1720721400000|2024-07-11 18:10:00|3734.2|3728.2|3736.7|3730.7|3737.2|3731.2|3734.2|3728.2|6
1720721700000|2024-07-11 18:15:00|3737.2|3731.2|3741.7|3735.7|3741.7|3735.7|3736.7|3730.7|8
1720722000000|2024-07-11 18:20:00|3742.7|3736.7|3741.7|3735.7|3742.7|3736.7|3740.7|3734.7|55
1720722300000|2024-07-11 18:25:00|3741.2|3735.2|3738.7|3732.7|3741.7|3735.7|3738.7|3732.7|7
1720722600000|2024-07-11 18:30:00|3738.2|3732.2|3743.7|3737.7|3743.7|3737.7|3737.7|3731.7|70
1720722900000|2024-07-11 18:35:00|3742.7|3736.7|3741.7|3735.7|3743.7|3737.7|3740.7|3734.7|76
1720723200000|2024-07-11 18:40:00|3740.7|3734.7|3740.7|3734.7|3741.7|3735.7|3739.7|3733.7|88
1720723500000|2024-07-11 18:45:00|3740.2|3734.2|3738.7|3732.7|3740.7|3734.7|3737.7|3731.7|119
1720723800000|2024-07-11 18:50:00|3739.7|3733.7|3739.7|3733.7|3739.7|3733.7|3737.7|3731.7|99
1720724100000|2024-07-11 18:55:00|3739.2|3733.2|3740.2|3731.2|3740.7|3734.7|3736.7|3730.7|271
1720724400000|2024-07-11 19:00:00|3740.9|3731.9|3743.7|3734.7|3743.7|3734.7|3740.8|3731.8|0
1720724700000|2024-07-11 19:05:00|3743.8|3734.8|3742.8|3733.8|3743.8|3734.8|3742.7|3733.7|0
1720725000000|2024-07-11 19:10:00|3742.9|3733.9|3743.6|3734.6|3743.8|3734.8|3741.9|3732.9|0
1720725300000|2024-07-11 19:15:00|3743.7|3734.7|3743.2|3734.2|3744.1|3735.1|3743.1|3734.1|0
1720725600000|2024-07-11 19:20:00|3743.3|3734.3|3742.6|3733.6|3743.3|3734.3|3742.4|3733.4|0
1720725900000|2024-07-11 19:25:00|3742.5|3733.5|3741.9|3732.9|3743.3|3734.3|3741.8|3732.8|0
1720726200000|2024-07-11 19:30:00|3742|3733|3743.1|3734.1|3743.3|3734.3|3741.5|3732.5|0
1720726500000|2024-07-11 19:35:00|3743.2|3734.2|3745.1|3736.1|3745.8|3736.8|3743.1|3734.1|0
1720726800000|2024-07-11 19:40:00|3745|3736|3743.6|3734.6|3745.1|3736.1|3743.5|3734.5|0
1720727100000|2024-07-11 19:45:00|3743.5|3734.5|3743.5|3734.5|3744.8|3735.8|3742|3733|0
1720727400000|2024-07-11 19:50:00|3743.6|3734.6|3743.2|3734.2|3745.1|3736.1|3743|3734|0
1720727700000|2024-07-11 19:55:00|3743|3734|3743.1|3734.1|3746.6|3737.6|3743|3734|0
1720728000000|2024-07-11 20:00:00|3743.2|3734.2|3743.3|3734.3|3743.6|3734.6|3741.2|3732.2|0
1720728300000|2024-07-11 20:05:00|3743.1|3734.1|3745.7|3736.7|3745.8|3736.8|3742.6|3733.6|0
1720728600000|2024-07-11 20:10:00|3745.8|3736.8|3744.5|3735.5|3745.8|3736.8|3744.1|3735.1|0
1720728900000|2024-07-11 20:15:00|3744.6|3735.6|3745|3736|3745.2|3736.2|3744.3|3735.3|0
1720729200000|2024-07-11 20:20:00|3744.9|3735.9|3745|3736|3745.2|3736.2|3744.9|3735.9|0
1720729500000|2024-07-11 20:25:00|3745.1|3736.1|3745.6|3736.6|3745.6|3736.6|3745|3736|0
1720729800000|2024-07-11 20:30:00|3745.7|3736.7|3745.7|3736.7|3746.1|3737.1|3745.7|3736.7|0
1720730100000|2024-07-11 20:35:00|3745.6|3736.6|3745.8|3736.8|3745.8|3736.8|3745.4|3736.4|0
1720730400000|2024-07-11 20:40:00|3745.7|3736.7|3745.8|3736.8|3745.8|3736.8|3745.6|3736.6|0
1720730700000|2024-07-11 20:45:00|3746|3737|3745.4|3736.4|3746|3737|3745.4|3736.4|0
1720731000000|2024-07-11 20:50:00|3745.5|3736.5|3745|3736|3745.7|3736.7|3745|3736|0
1720731300000|2024-07-11 20:55:00|3744.9|3735.9|3745.1|3736.1|3745.5|3736.5|3744.8|3735.8|0
1720731600000|2024-07-11 21:00:00|3745|3736|3745.1|3736.1|3745.1|3736.1|3744.8|3735.8|0
1720731900000|2024-07-11 21:05:00|3745.2|3736.2|3745|3736|3745.3|3736.3|3745|3736|0
1720732200000|2024-07-11 21:10:00|3745.1|3736.1|3744.3|3735.3|3745.1|3736.1|3744.3|3735.3|0
1720732500000|2024-07-11 21:15:00|3744|3735|3744.4|3735.4|3744.8|3735.8|3743.4|3734.4|0
1720732800000|2024-07-11 21:20:00|3744.7|3735.7|3743.9|3734.9|3744.7|3735.7|3743.9|3734.9|0
1720733100000|2024-07-11 21:25:00|3743.8|3734.8|3743.6|3734.6|3743.9|3734.9|3743.6|3734.6|0
1720733400000|2024-07-11 21:30:00|3743.5|3734.5|3743.1|3734.1|3743.6|3734.6|3743.1|3734.1|0
1720733700000|2024-07-11 21:35:00|3743.2|3734.2|3743.6|3734.6|3743.6|3734.6|3742.9|3733.9|0
1720734000000|2024-07-11 21:40:00|3743.7|3734.7|3743.4|3734.4|3743.7|3734.7|3743.3|3734.3|0
1720734300000|2024-07-11 21:45:00|3743.5|3734.5|3743.5|3734.5|3743.8|3734.8|3743.4|3734.4|0
1720734600000|2024-07-11 21:50:00|3743.7|3734.7|3743.4|3734.4|3743.8|3734.8|3743.3|3734.3|0
1720734900000|2024-07-11 21:55:00|3743.6|3734.6|3743.5|3734.5|3743.6|3734.6|3743.4|3734.4|0
1720735200000|2024-07-11 22:00:00|3744|3735|3745.2|3736.2|3745.8|3736.8|3743.7|3734.7|0
1720735500000|2024-07-11 22:05:00|3745|3736|3743.5|3734.5|3745|3736|3743.3|3734.3|0
1720735800000|2024-07-11 22:10:00|3743.7|3734.7|3743.3|3734.3|3743.8|3734.8|3742.9|3733.9|0
1720736100000|2024-07-11 22:15:00|3743.4|3734.4|3743|3734|3743.4|3734.4|3742.9|3733.9|0
1720736400000|2024-07-11 22:20:00|3743.1|3734.1|3742.5|3733.5|3743.1|3734.1|3742.3|3733.3|0
1720736700000|2024-07-11 22:25:00|3742.4|3733.4|3743.5|3734.5|3743.5|3734.5|3742.4|3733.4|0
1720737000000|2024-07-11 22:30:00|3743.7|3734.7|3745.6|3736.6|3746.1|3737.1|3743.7|3734.7|0
1720737300000|2024-07-11 22:35:00|3745.4|3736.4|3745.4|3736.4|3745.8|3736.8|3745|3736|0
1720737600000|2024-07-11 22:40:00|3745.3|3736.3|3745.1|3736.1|3745.4|3736.4|3744.8|3735.8|0
1720737900000|2024-07-11 22:45:00|3745|3736|3744.8|3735.8|3745|3736|3744.7|3735.7|0
1720738200000|2024-07-11 22:50:00|3744.9|3735.9|3745.6|3736.6|3745.6|3736.6|3744.9|3735.9|0
1720738500000|2024-07-11 22:55:00|3745.8|3736.8|3745.5|3736.5|3745.8|3736.8|3745.2|3736.2|0
1720738800000|2024-07-11 23:00:00|3745.6|3736.6|3746|3737|3746.2|3737.2|3745.5|3736.5|0
1720739100000|2024-07-11 23:05:00|3746.2|3737.2|3746.7|3737.7|3746.8|3737.8|3746|3737|0
1720739400000|2024-07-11 23:10:00|3746.8|3737.8|3747.2|3738.2|3747.3|3738.3|3746.5|3737.5|0
1720739700000|2024-07-11 23:15:00|3747.1|3738.1|3747.2|3738.2|3747.2|3738.2|3746.7|3737.7|0
1720740000000|2024-07-11 23:20:00|3747.1|3738.1|3746.7|3737.7|3747.2|3738.2|3746.7|3737.7|0
1720740300000|2024-07-11 23:25:00|3746.8|3737.8|3747.1|3738.1|3747.3|3738.3|3746.8|3737.8|0
1720740600000|2024-07-11 23:30:00|3747.2|3738.2|3746.9|3737.9|3747.2|3738.2|3746.7|3737.7|0
1720740900000|2024-07-11 23:35:00|3747.1|3738.1|3746.7|3737.7|3747.2|3738.2|3746.3|3737.3|0
1720741200000|2024-07-11 23:40:00|3746.6|3737.6|3746.4|3737.4|3746.7|3737.7|3746.3|3737.3|0
1720741500000|2024-07-11 23:45:00|3746.3|3737.3|3745.4|3736.4|3746.3|3737.3|3745.1|3736.1|0
1720741800000|2024-07-11 23:50:00|3745.3|3736.3|3744.8|3735.8|3745.5|3736.5|3744.8|3735.8|0
1720742100000|2024-07-11 23:55:00|3745|3736|3743.8|3734.8|3745.1|3736.1|3742.5|3733.5|0
1720742400000|2024-07-12 00:00:00|3743.5|3734.5|3745|3736|3745.4|3736.4|3743.1|3734.1|0
1720742700000|2024-07-12 00:05:00|3744.8|3735.8|3745.2|3736.2|3745.8|3736.8|3744.7|3735.7|0
1720743000000|2024-07-12 00:10:00|3745.4|3736.4|3745.7|3736.7|3745.9|3736.9|3745.4|3736.4|0
1720743300000|2024-07-12 00:15:00|3745.6|3736.6|3746.8|3737.8|3747|3738|3745.6|3736.6|0
1720743600000|2024-07-12 00:20:00|3746.9|3737.9|3747.2|3738.2|3747.3|3738.3|3746.7|3737.7|0
1720743900000|2024-07-12 00:25:00|3747.3|3738.3|3747.8|3738.8|3747.8|3738.8|3747.3|3738.3|0
1720744200000|2024-07-12 00:30:00|3748|3739|3746.9|3737.9|3748.1|3739.1|3746.8|3737.8|0
1720744500000|2024-07-12 00:35:00|3747|3738|3747.4|3738.4|3747.5|3738.5|3747|3738|0
1720744800000|2024-07-12 00:40:00|3747.5|3738.5|3747.6|3738.6|3747.8|3738.8|3747.3|3738.3|0
1720745100000|2024-07-12 00:45:00|3747.5|3738.5|3746.8|3737.8|3747.5|3738.5|3746.6|3737.6|0
1720745400000|2024-07-12 00:50:00|3746.7|3737.7|3746.2|3737.2|3747|3738|3746|3737|0
1720745700000|2024-07-12 00:55:00|3746.3|3737.3|3745.9|3736.9|3746.6|3737.6|3745.9|3736.9|0
1720746000000|2024-07-12 01:00:00|3745.8|3736.8|3746.3|3737.3|3746.5|3737.5|3745.6|3736.6|0
1720746300000|2024-07-12 01:05:00|3746.4|3737.4|3746.5|3737.5|3746.8|3737.8|3746.2|3737.2|0
1720746600000|2024-07-12 01:10:00|3746.4|3737.4|3746.9|3737.9|3746.9|3737.9|3746.2|3737.2|0
1720746900000|2024-07-12 01:15:00|3740.7|3736.7|3750.7|3746.7|3750.7|3746.7|3739.2|3735.2|1151
1720747200000|2024-07-12 01:20:00|3751.2|3747.2|3754.7|3750.7|3758.7|3754.7|3749.7|3745.7|822
1720747500000|2024-07-12 01:25:00|3755.2|3751.2|3755.7|3751.7|3756.7|3752.7|3746.7|3742.7|576
1720747800000|2024-07-12 01:30:00|3753.2|3749.2|3754.7|3750.7|3759.7|3755.7|3747.2|3743.2|3096
1720748100000|2024-07-12 01:35:00|3755.7|3751.7|3743.7|3739.7|3760.2|3756.2|3739.7|3735.7|2950
1720748400000|2024-07-12 01:40:00|3744.2|3740.2|3746.7|3742.7|3748.7|3744.7|3736.7|3732.7|1562
1720748700000|2024-07-12 01:45:00|3747.7|3743.7|3756.7|3752.7|3758.7|3754.7|3745.7|3741.7|1460
1720749000000|2024-07-12 01:50:00|3757.7|3753.7|3759.7|3755.7|3764.7|3760.7|3755.7|3751.7|1538
1720749300000|2024-07-12 01:55:00|3760.2|3756.2|3767.7|3763.7|3773.7|3769.7|3758.7|3754.7|2924
1720749600000|2024-07-12 02:00:00|3766.7|3762.7|3757.7|3753.7|3767.2|3763.2|3752.7|3748.7|1458
1720749900000|2024-07-12 02:05:00|3758.7|3754.7|3750.7|3746.7|3763.7|3759.7|3750.7|3746.7|684
1720750200000|2024-07-12 02:10:00|3751.2|3747.2|3759.7|3755.7|3759.7|3755.7|3751.2|3747.2|930
1720750500000|2024-07-12 02:15:00|3758.7|3754.7|3761.7|3757.7|3761.7|3757.7|3755.7|3751.7|424
1720750800000|2024-07-12 02:20:00|3762.7|3758.7|3759.7|3755.7|3763.7|3759.7|3754.7|3750.7|460
1720751100000|2024-07-12 02:25:00|3760.2|3756.2|3749.7|3745.7|3760.7|3756.7|3746.7|3742.7|841
1720751400000|2024-07-12 02:30:00|3750.7|3746.7|3739.7|3735.7|3752.7|3748.7|3739.7|3735.7|897
1720751700000|2024-07-12 02:35:00|3740.2|3736.2|3746.7|3742.7|3747.7|3743.7|3739.7|3735.7|457
1720752000000|2024-07-12 02:40:00|3747.7|3743.7|3751.7|3747.7|3751.7|3747.7|3745.7|3741.7|539
1720752300000|2024-07-12 02:45:00|3752.2|3748.2|3749.7|3745.7|3756.7|3752.7|3748.2|3744.2|704
1720752600000|2024-07-12 02:50:00|3748.7|3744.7|3743.7|3739.7|3749.7|3745.7|3740.7|3736.7|590
1720752900000|2024-07-12 02:55:00|3744.2|3740.2|3743.7|3739.7|3746.2|3742.2|3740.7|3736.7|446
1720753200000|2024-07-12 03:00:00|3743.2|3739.2|3747.7|3743.7|3749.7|3745.7|3741.7|3737.7|386
1720753500000|2024-07-12 03:05:00|3747.2|3743.2|3750.7|3746.7|3752.7|3748.7|3746.7|3742.7|385
1720753800000|2024-07-12 03:10:00|3749.7|3745.7|3745.7|3741.7|3750.7|3746.7|3743.7|3739.7|390
1720754100000|2024-07-12 03:15:00|3745.2|3741.2|3749.7|3745.7|3751.7|3747.7|3743.7|3739.7|313
1720754400000|2024-07-12 03:20:00|3750.2|3746.2|3753.2|3749.2|3754.7|3750.7|3750.2|3746.2|235
1720754700000|2024-07-12 03:25:00|3753.7|3749.7|3749.7|3745.7|3753.7|3749.7|3749.7|3745.7|161
1720755000000|2024-07-12 03:30:00|3750.7|3746.7|3751.7|3747.7|3751.7|3747.7|3748.7|3744.7|130
1720755300000|2024-07-12 03:35:00|3752.2|3748.2|3754.7|3750.7|3755.7|3751.7|3749.7|3745.7|171
1720755600000|2024-07-12 03:40:00|3755.7|3751.7|3763.7|3759.7|3763.7|3759.7|3755.7|3751.7|526
1720755900000|2024-07-12 03:45:00|3764.7|3760.7|3762.7|3758.7|3765.7|3761.7|3760.7|3756.7|357
1720756200000|2024-07-12 03:50:00|3763.2|3759.2|3761.7|3757.7|3763.7|3759.7|3760.7|3756.7|183
1720756500000|2024-07-12 03:55:00|3762.2|3758.2|3761.2|3757.2|3763.7|3759.7|3761.2|3757.2|188
1720756800000|2024-07-12 04:00:00|3764.2|3755.2|3763.9|3754.9|3764.3|3755.3|3763.8|3754.8|0
1720757100000|2024-07-12 04:05:00|3763.8|3754.8|3764.4|3755.4|3764.5|3755.5|3763.8|3754.8|0
1720757400000|2024-07-12 04:10:00|3764.5|3755.5|3764.9|3755.9|3764.9|3755.9|3764.5|3755.5|0
1720757700000|2024-07-12 04:15:00|3764.8|3755.8|3764.8|3755.8|3765|3756|3764.8|3755.8|0
1720758000000|2024-07-12 04:20:00|3764.7|3755.7|3765.7|3756.7|3765.7|3756.7|3764.7|3755.7|0
1720758300000|2024-07-12 04:25:00|3765.6|3756.6|3765.4|3756.4|3765.6|3756.6|3765.2|3756.2|0
1720758600000|2024-07-12 04:30:00|3765.3|3756.3|3764.8|3755.8|3765.3|3756.3|3764.7|3755.7|0
1720758900000|2024-07-12 04:35:00|3764.7|3755.7|3764.9|3755.9|3765.1|3756.1|3764.7|3755.7|0
1720759200000|2024-07-12 04:40:00|3765|3756|3764.9|3755.9|3765.2|3756.2|3764.7|3755.7|0
1720759500000|2024-07-12 04:45:00|3765|3756|3765|3756|3765.4|3756.4|3764.9|3755.9|0
1720759800000|2024-07-12 04:50:00|3764.9|3755.9|3763.9|3754.9|3765|3756|3763.9|3754.9|0
1720760100000|2024-07-12 04:55:00|3764|3755|3763.9|3754.9|3764.1|3755.1|3763.6|3754.6|0
1720760400000|2024-07-12 05:00:00|3758.7|3754.7|3764.7|3760.7|3765.7|3761.7|3756.2|3752.2|694
1720760700000|2024-07-12 05:05:00|3763.7|3759.7|3768.7|3764.7|3770.7|3766.7|3763.7|3759.7|538
1720761000000|2024-07-12 05:10:00|3767.7|3763.7|3773.2|3769.2|3774.7|3770.7|3765.7|3761.7|855
1720761300000|2024-07-12 05:15:00|3772.7|3768.7|3770.7|3766.7|3773.2|3769.2|3764.7|3760.7|507
1720761600000|2024-07-12 05:20:00|3771.7|3767.7|3776.7|3772.7|3776.7|3772.7|3770.7|3766.7|613
1720761900000|2024-07-12 05:25:00|3777.7|3773.7|3777.7|3773.7|3778.7|3774.7|3775.7|3771.7|633
1720762200000|2024-07-12 05:30:00|3778.7|3774.7|3771.7|3767.7|3778.7|3774.7|3769.7|3765.7|1465
1720762500000|2024-07-12 05:35:00|3770.7|3766.7|3768.7|3764.7|3772.7|3768.7|3768.7|3764.7|592
1720762800000|2024-07-12 05:40:00|3767.7|3763.7|3773.2|3769.2|3774.7|3770.7|3767.7|3763.7|475
1720763100000|2024-07-12 05:45:00|3773.7|3769.7|3775.7|3771.7|3775.7|3771.7|3771.7|3767.7|285
1720763400000|2024-07-12 05:50:00|3776.2|3772.2|3778.7|3774.7|3780.7|3776.7|3775.7|3771.7|446
1720763700000|2024-07-12 05:55:00|3779.2|3775.2|3778.7|3774.7|3781.7|3777.7|3776.7|3772.7|384
1720764000000|2024-07-12 06:00:00|3777.7|3773.7|3775.7|3771.7|3780.7|3776.7|3773.7|3769.7|430
1720764300000|2024-07-12 06:05:00|3776.7|3772.7|3777.7|3773.7|3778.7|3774.7|3773.7|3769.7|367
1720764600000|2024-07-12 06:10:00|3778.2|3774.2|3779.7|3775.7|3781.2|3777.2|3777.7|3773.7|376
1720764900000|2024-07-12 06:15:00|3780.7|3776.7|3782.2|3778.2|3784.7|3780.7|3779.7|3775.7|689
1720765200000|2024-07-12 06:20:00|3782.7|3778.7|3782.7|3778.7|3786.7|3782.7|3781.7|3777.7|497
1720765500000|2024-07-12 06:25:00|3783.2|3779.2|3776.7|3772.7|3783.7|3779.7|3775.7|3771.7|1167
1720765800000|2024-07-12 06:30:00|3777.2|3773.2|3777.7|3773.7|3781.7|3777.7|3777.2|3773.2|301
1720766100000|2024-07-12 06:35:00|3778.2|3774.2|3782.7|3778.7|3784.7|3780.7|3777.7|3773.7|547
1720766400000|2024-07-12 06:40:00|3781.7|3777.7|3779.7|3775.7|3782.7|3778.7|3777.7|3773.7|332
1720766700000|2024-07-12 06:45:00|3778.7|3774.7|3780.7|3776.7|3783.7|3779.7|3778.7|3774.7|367
1720767000000|2024-07-12 06:50:00|3780.2|3776.2|3782.7|3778.7|3783.7|3779.7|3779.7|3775.7|362
1720767300000|2024-07-12 06:55:00|3782.2|3778.2|3779.7|3775.7|3783.7|3779.7|3779.7|3775.7|426
1720767600000|2024-07-12 07:00:00|3780.7|3776.7|3780.7|3776.7|3781.7|3777.7|3776.7|3772.7|434
1720767900000|2024-07-12 07:05:00|3781.7|3777.7|3783.7|3779.7|3783.7|3779.7|3780.7|3776.7|459
1720768200000|2024-07-12 07:10:00|3782.7|3778.7|3781.7|3777.7|3782.7|3778.7|3777.7|3773.7|891
1720768500000|2024-07-12 07:15:00|3781.2|3777.2|3786.7|3782.7|3786.7|3782.7|3780.7|3776.7|469
1720768800000|2024-07-12 07:20:00|3785.7|3781.7|3786.7|3782.7|3788.7|3784.7|3783.7|3779.7|433
1720769100000|2024-07-12 07:25:00|3787.7|3783.7|3785.7|3781.7|3788.7|3784.7|3785.7|3781.7|531
1720769400000|2024-07-12 07:30:00|3784.7|3780.7|3785.7|3781.7|3787.7|3783.7|3783.7|3779.7|608
1720769700000|2024-07-12 07:35:00|3785.2|3781.2|3780.7|3776.7|3785.2|3781.2|3779.7|3775.7|725
1720770000000|2024-07-12 07:40:00|3781.2|3777.2|3779.7|3775.7|3781.7|3777.7|3778.7|3774.7|714
1720770300000|2024-07-12 07:45:00|3779.2|3775.2|3778.7|3774.7|3780.7|3776.7|3777.7|3773.7|912
1720770600000|2024-07-12 07:50:00|3779.7|3775.7|3778.7|3774.7|3780.7|3776.7|3777.7|3773.7|975
1720770900000|2024-07-12 07:55:00|3778.2|3774.2|3780.7|3776.7|3781.7|3777.7|3777.7|3773.7|962
1720771200000|2024-07-12 08:00:00|3776.3|3772.3|3779.3|3775.3|3781.3|3777.3|3776.3|3772.3|1398
1720771500000|2024-07-12 08:05:00|3779.8|3775.8|3781.3|3777.3|3782.3|3778.3|3778.3|3774.3|4547
1720771800000|2024-07-12 08:10:00|3780.8|3776.8|3783.3|3779.3|3783.3|3779.3|3780.3|3776.3|1324
1720772100000|2024-07-12 08:15:00|3783.8|3779.8|3784.3|3780.3|3785.3|3781.3|3783.3|3779.3|842
1720772400000|2024-07-12 08:20:00|3783.8|3779.8|3785.3|3781.3|3787.3|3783.3|3783.3|3779.3|3006
1720772700000|2024-07-12 08:25:00|3785.8|3781.8|3786.3|3782.3|3787.8|3783.8|3784.3|3780.3|884
1720773000000|2024-07-12 08:30:00|3788.2|3779.2|3793.6|3784.6|3794|3785|3788.2|3779.2|0
1720773300000|2024-07-12 08:35:00|3793.5|3784.5|3794|3785|3794.2|3785.2|3793.4|3784.4|0
1720773600000|2024-07-12 08:40:00|3794.2|3785.2|3793.7|3784.7|3794.3|3785.3|3793.5|3784.5|0
1720773900000|2024-07-12 08:45:00|3793.9|3784.9|3794.3|3785.3|3794.4|3785.4|3793.7|3784.7|0
1720774200000|2024-07-12 08:50:00|3794.4|3785.4|3793.7|3784.7|3794.4|3785.4|3793.5|3784.5|0
1720774500000|2024-07-12 08:55:00|3793.8|3784.8|3794.3|3785.3|3794.3|3785.3|3793.5|3784.5|0
1720774800000|2024-07-12 09:00:00|3794.1|3785.1|3794.2|3785.2|3794.3|3785.3|3793.5|3784.5|0
1720775100000|2024-07-12 09:05:00|3794.3|3785.3|3794.3|3785.3|3794.5|3785.5|3793.8|3784.8|0
1720775400000|2024-07-12 09:10:00|3794.4|3785.4|3794|3785|3794.6|3785.6|3793.9|3784.9|0
1720775700000|2024-07-12 09:15:00|3789.8|3781.8|3793.8|3786.8|3795.8|3788.8|3788.8|3781.8|77
1720776000000|2024-07-12 09:20:00|3794.8|3785.8|3792.8|3785.8|3794.8|3786.8|3791.8|3784.8|69
1720776300000|2024-07-12 09:25:00|3791.8|3784.8|3791.8|3784.8|3793.8|3785.8|3791.8|3784.8|31
1720776600000|2024-07-12 09:30:00|3790.8|3783.8|3789.8|3782.8|3790.8|3784.8|3788.8|3781.8|11
1720776900000|2024-07-12 09:35:00|3790.8|3781.8|3789.8|3782.8|3791.8|3784.8|3788.8|3781.8|11
1720777200000|2024-07-12 09:40:00|3790.8|3783.8|3788.8|3781.8|3791.8|3783.8|3788.8|3781.8|3
1720777500000|2024-07-12 09:45:00|3787.8|3780.8|3786.8|3779.8|3788.8|3781.8|3786.8|3779.8|46
1720777800000|2024-07-12 09:50:00|3787.8|3778.8|3785.8|3778.8|3787.8|3778.8|3785.8|3778.8|5
1720778100000|2024-07-12 09:55:00|3786.8|3779.8|3786.8|3779.8|3786.8|3779.8|3785.8|3778.8|3
1720778400000|2024-07-12 10:00:00|3787.8|3780.8|3786.8|3779.8|3788.8|3781.8|3786.8|3779.8|41
1720778700000|2024-07-12 10:05:00|3785.8|3778.8|3786.8|3779.8|3787.8|3779.8|3785.8|3777.8|11
1720779000000|2024-07-12 10:10:00|3785.8|3778.8|3787.8|3779.8|3787.8|3780.8|3785.8|3778.8|24
1720779300000|2024-07-12 10:15:00|3786.8|3780.8|3786.8|3778.8|3788.8|3781.8|3785.8|3778.8|117
1720779600000|2024-07-12 10:20:00|3785.8|3779.8|3782.8|3775.8|3786.8|3779.8|3781.8|3774.8|30
1720779900000|2024-07-12 10:25:00|3783.8|3774.8|3784.8|3776.8|3784.8|3777.8|3781.8|3774.8|18
1720780200000|2024-07-12 10:30:00|3785.8|3777.8|3785.8|3778.8|3785.8|3778.8|3784.8|3776.8|13
1720780500000|2024-07-12 10:35:00|3786.8|3777.8|3785.8|3778.8|3786.8|3779.8|3785.8|3777.8|8
1720780800000|2024-07-12 10:40:00|3784.8|3777.8|3784.8|3777.8|3785.8|3778.8|3784.8|3777.8|15
1720781100000|2024-07-12 10:45:00|3785.8|3778.8|3784.8|3776.8|3785.8|3778.8|3783.8|3776.8|15
1720781400000|2024-07-12 10:50:00|3783.8|3777.8|3784.8|3776.8|3784.8|3777.8|3782.8|3775.8|9
1720781700000|2024-07-12 10:55:00|3783.8|3777.8|3784.8|3777.8|3785.8|3778.8|3783.8|3776.8|8
1720782000000|2024-07-12 11:00:00|3785.8|3776.8|3783.8|3776.8|3785.8|3777.8|3782.8|3775.8|24
1720782300000|2024-07-12 11:05:00|3782.8|3775.8|3782.8|3775.8|3784.8|3776.8|3782.8|3775.8|8
1720782600000|2024-07-12 11:10:00|3783.8|3776.8|3783.8|3776.8|3784.8|3776.8|3783.8|3775.8|6
1720782900000|2024-07-12 11:15:00|3784.8|3777.8|3785.8|3778.8|3785.8|3778.8|3784.8|3776.8|6
1720783200000|2024-07-12 11:20:00|3784.8|3777.8|3785.8|3777.8|3786.8|3778.8|3784.8|3776.8|13
1720783500000|2024-07-12 11:25:00|3786.8|3778.8|3785.8|3778.8|3786.8|3779.8|3785.8|3778.8|6
1720783800000|2024-07-12 11:30:00|3786.8|3777.8|3786.8|3778.8|3786.8|3778.8|3785.8|3777.8|21
1720784100000|2024-07-12 11:35:00|3785.8|3777.8|3785.8|3778.8|3786.8|3778.8|3785.8|3777.8|15
1720784400000|2024-07-12 11:40:00|3786.8|3777.8|3785.8|3778.8|3786.8|3779.8|3784.8|3777.8|5
1720784700000|2024-07-12 11:45:00|3786.8|3779.8|3786.8|3779.8|3787.8|3780.8|3786.8|3779.8|39
1720785000000|2024-07-12 11:50:00|3787.8|3780.8|3787.8|3780.8|3788.8|3781.8|3787.8|3779.8|10
1720785300000|2024-07-12 11:55:00|3786.8|3779.8|3788.8|3781.8|3788.8|3781.8|3786.8|3779.8|16
1720785600000|2024-07-12 12:00:00|3789.8|3782.8|3789.8|3782.8|3790.8|3783.8|3788.8|3781.8|34
1720785900000|2024-07-12 12:05:00|3790.8|3783.8|3788.8|3781.8|3790.8|3783.8|3787.8|3780.8|33
1720786200000|2024-07-12 12:10:00|3789.8|3782.8|3789.8|3782.8|3790.8|3783.8|3788.8|3781.8|30
1720786500000|2024-07-12 12:15:00|3788.8|3781.8|3787.8|3780.8|3789.8|3782.8|3787.8|3779.8|5
1720786800000|2024-07-12 12:20:00|3788.8|3781.8|3785.8|3777.8|3788.8|3781.8|3784.8|3777.8|18
1720787100000|2024-07-12 12:25:00|3784.8|3776.8|3784.8|3775.8|3785.8|3777.8|3782.8|3775.8|47
1720787400000|2024-07-12 12:30:00|3783.8|3774.8|3782.8|3774.8|3784.8|3775.8|3775.8|3767.8|152
1720787700000|2024-07-12 12:35:00|3781.8|3773.8|3781.8|3773.8|3785.8|3777.8|3780.8|3773.8|56
1720788000000|2024-07-12 12:40:00|3780.8|3774.8|3783.8|3775.8|3784.8|3777.8|3780.8|3772.8|24
1720788300000|2024-07-12 12:45:00|3782.8|3776.8|3784.8|3777.8|3785.8|3778.8|3779.8|3772.8|16
1720788600000|2024-07-12 12:50:00|3785.8|3778.8|3787.8|3780.8|3787.8|3780.8|3783.8|3775.8|44
1720788900000|2024-07-12 12:55:00|3788.8|3781.8|3787.8|3780.8|3789.8|3781.8|3787.8|3779.8|138
1720789200000|2024-07-12 13:00:00|3788.8|3781.8|3783.8|3775.8|3789.8|3781.8|3782.8|3775.8|53
1720789500000|2024-07-12 13:05:00|3784.8|3776.8|3788.8|3781.8|3788.8|3781.8|3782.8|3775.8|42
1720789800000|2024-07-12 13:10:00|3787.8|3780.8|3789.8|3782.8|3790.8|3783.8|3786.8|3778.8|39
1720790100000|2024-07-12 13:15:00|3790.8|3781.8|3790.8|3783.8|3790.8|3783.8|3788.8|3781.8|37
1720790400000|2024-07-12 13:20:00|3791.8|3782.8|3794.8|3787.8|3795.8|3788.8|3790.8|3782.8|103
1720790700000|2024-07-12 13:25:00|3795.8|3788.8|3794.8|3787.8|3797.8|3790.8|3793.8|3786.8|66
1720791000000|2024-07-12 13:30:00|3795.8|3786.8|3793.8|3786.8|3802.8|3795.8|3786.8|3779.8|578
1720791300000|2024-07-12 13:35:00|3794.8|3787.8|3811.8|3803.8|3811.8|3803.8|3792.8|3785.8|234
1720791600000|2024-07-12 13:40:00|3810.8|3804.8|3797.8|3789.8|3814.8|3807.8|3796.8|3789.8|358
1720791900000|2024-07-12 13:45:00|3796.8|3790.8|3803.8|3796.8|3805.8|3798.8|3793.8|3786.8|151
1720792200000|2024-07-12 13:50:00|3804.8|3797.8|3794.8|3787.8|3804.8|3797.8|3794.8|3787.8|132
1720792500000|2024-07-12 13:55:00|3793.8|3786.8|3791.8|3785.8|3796.8|3788.8|3789.8|3781.8|131
1720792800000|2024-07-12 14:00:00|3792.3|3786.3|3783.3|3777.3|3793.3|3787.3|3779.3|3773.3|273
1720793100000|2024-07-12 14:05:00|3782.8|3776.8|3784.3|3778.3|3787.8|3781.8|3782.3|3776.3|201
1720793400000|2024-07-12 14:10:00|3783.3|3777.3|3786.3|3780.3|3789.3|3783.3|3782.3|3776.3|113
1720793700000|2024-07-12 14:15:00|3787.3|3781.3|3780.8|3774.8|3790.3|3784.3|3779.3|3773.3|209
1720794000000|2024-07-12 14:20:00|3781.3|3775.3|3780.8|3774.8|3781.3|3775.3|3778.3|3772.3|167
1720794300000|2024-07-12 14:25:00|3780.3|3774.3|3781.3|3775.3|3783.8|3777.8|3777.3|3771.3|270
1720794600000|2024-07-12 14:30:00|3782.3|3776.3|3774.3|3768.3|3782.8|3776.8|3774.3|3768.3|214
1720794900000|2024-07-12 14:35:00|3773.3|3767.3|3767.3|3761.3|3774.3|3768.3|3766.3|3760.3|500
1720795200000|2024-07-12 14:40:00|3766.8|3760.8|3756.3|3750.3|3767.3|3761.3|3755.8|3749.8|677
1720795500000|2024-07-12 14:45:00|3755.8|3749.8|3754.3|3748.3|3757.3|3751.3|3750.3|3744.3|462
1720795800000|2024-07-12 14:50:00|3753.8|3747.8|3753.3|3747.3|3755.3|3749.3|3747.3|3741.3|549
1720796100000|2024-07-12 14:55:00|3752.8|3746.8|3754.3|3748.3|3756.3|3750.3|3747.3|3741.3|285
1720796400000|2024-07-12 15:00:00|3753.3|3747.3|3755.3|3749.3|3760.3|3754.3|3751.3|3745.3|132
1720796700000|2024-07-12 15:05:00|3755.8|3749.8|3754.3|3748.3|3757.3|3751.3|3752.8|3746.8|74
1720797000000|2024-07-12 15:10:00|3754.8|3748.8|3753.3|3747.3|3756.8|3750.8|3752.3|3746.3|73
1720797300000|2024-07-12 15:15:00|3754.3|3748.3|3751.8|3745.8|3754.8|3748.8|3751.3|3745.3|63
1720797600000|2024-07-12 15:20:00|3752.3|3746.3|3751.3|3745.3|3755.3|3749.3|3750.3|3744.3|87
1720797900000|2024-07-12 15:25:00|3752.3|3746.3|3753.3|3747.3|3754.3|3748.3|3750.3|3744.3|187
1720798200000|2024-07-12 15:30:00|3753.8|3747.8|3757.3|3751.3|3759.8|3753.8|3753.3|3747.3|129
1720798500000|2024-07-12 15:35:00|3756.8|3750.8|3756.3|3750.3|3757.8|3751.8|3755.3|3749.3|54
1720798800000|2024-07-12 15:40:00|3757.3|3751.3|3756.3|3750.3|3757.3|3751.3|3753.8|3747.8|132
1720799100000|2024-07-12 15:45:00|3757.3|3751.3|3758.3|3752.3|3758.3|3752.3|3753.3|3747.3|111
1720799400000|2024-07-12 15:50:00|3759.3|3753.3|3758.3|3752.3|3760.3|3754.3|3757.3|3751.3|79
1720799700000|2024-07-12 15:55:00|3757.8|3751.8|3752.3|3746.3|3757.8|3751.8|3752.3|3746.3|174
1720800000000|2024-07-12 16:00:00|3751.8|3745.8|3756.3|3750.3|3757.3|3751.3|3751.3|3745.3|103
1720800300000|2024-07-12 16:05:00|3755.8|3749.8|3756.8|3750.8|3757.3|3751.3|3755.3|3749.3|51
1720800600000|2024-07-12 16:10:00|3757.3|3751.3|3755.3|3749.3|3758.3|3752.3|3754.8|3748.8|19
1720800900000|2024-07-12 16:15:00|3754.8|3748.8|3755.3|3749.3|3756.3|3750.3|3754.3|3748.3|25
1720801200000|2024-07-12 16:20:00|3754.8|3748.8|3754.3|3748.3|3755.3|3749.3|3752.3|3746.3|27
1720801500000|2024-07-12 16:25:00|3754.8|3748.8|3753.3|3747.3|3755.3|3749.3|3752.3|3746.3|47
1720801800000|2024-07-12 16:30:00|3753.8|3747.8|3753.3|3747.3|3754.3|3748.3|3752.3|3746.3|80
1720802100000|2024-07-12 16:35:00|3754.3|3748.3|3752.3|3746.3|3754.3|3748.3|3752.3|3746.3|50
1720802400000|2024-07-12 16:40:00|3752.8|3746.8|3752.3|3746.3|3754.3|3748.3|3752.3|3746.3|43
1720802700000|2024-07-12 16:45:00|3751.8|3745.8|3753.3|3747.3|3753.3|3747.3|3749.8|3743.8|62
1720803000000|2024-07-12 16:50:00|3752.8|3746.8|3751.3|3745.3|3753.3|3747.3|3751.3|3745.3|24
1720803300000|2024-07-12 16:55:00|3752.3|3746.3|3753.3|3747.3|3753.8|3747.8|3752.3|3746.3|42
1720803600000|2024-07-12 17:00:00|3752.3|3746.3|3748.3|3742.3|3752.3|3746.3|3748.3|3742.3|84
1720803900000|2024-07-12 17:05:00|3748.8|3742.8|3751.3|3745.3|3751.3|3745.3|3748.8|3742.8|85
1720804200000|2024-07-12 17:10:00|3750.8|3744.8|3750.3|3744.3|3752.3|3746.3|3749.3|3743.3|36
1720804500000|2024-07-12 17:15:00|3749.8|3743.8|3746.3|3740.3|3749.8|3743.8|3746.3|3740.3|47
1720804800000|2024-07-12 17:20:00|3746.8|3740.8|3748.3|3742.3|3748.3|3742.3|3746.3|3740.3|31
1720805100000|2024-07-12 17:25:00|3747.3|3741.3|3750.3|3744.3|3750.3|3744.3|3747.3|3741.3|32
1720805400000|2024-07-12 17:30:00|3749.3|3743.3|3750.3|3744.3|3750.3|3744.3|3749.3|3743.3|18
1720805700000|2024-07-12 17:35:00|3750.8|3744.8|3751.3|3745.3|3751.3|3745.3|3750.8|3744.8|32
1720806000000|2024-07-12 17:40:00|3751.8|3745.8|3752.3|3746.3|3752.3|3746.3|3751.3|3745.3|39
1720806300000|2024-07-12 17:45:00|3751.8|3745.8|3752.3|3746.3|3752.3|3746.3|3751.3|3745.3|30
1720806600000|2024-07-12 17:50:00|3751.8|3745.8|3753.3|3747.3|3753.3|3747.3|3751.3|3745.3|37
1720806900000|2024-07-12 17:55:00|3753.8|3747.8|3751.3|3745.3|3754.3|3748.3|3751.3|3745.3|25
1720807200000|2024-07-12 18:00:00|3750.8|3744.8|3751.3|3745.3|3751.8|3745.8|3750.3|3744.3|7
1720807500000|2024-07-12 18:05:00|3751.8|3745.8|3754.3|3748.3|3755.3|3749.3|3751.8|3745.8|43
1720807800000|2024-07-12 18:10:00|3754.8|3748.8|3754.3|3748.3|3755.3|3749.3|3753.3|3747.3|93
1720808100000|2024-07-12 18:15:00|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|3753.3|3747.3|14
1720808400000|2024-07-12 18:20:00|3752.8|3746.8|3750.3|3744.3|3752.8|3746.8|3749.8|3743.8|32
1720808700000|2024-07-12 18:25:00|3749.8|3743.8|3753.3|3747.3|3753.3|3747.3|3749.3|3743.3|35
1720809000000|2024-07-12 18:30:00|3752.3|3746.3|3750.3|3744.3|3752.3|3746.3|3750.3|3744.3|15
1720809300000|2024-07-12 18:35:00|3750.8|3744.8|3753.3|3747.3|3753.3|3747.3|3750.8|3744.8|14
1720809600000|2024-07-12 18:40:00|3753.8|3747.8|3753.3|3747.3|3754.3|3748.3|3752.3|3746.3|59
1720809900000|2024-07-12 18:45:00|3753.8|3747.8|3753.3|3747.3|3755.3|3749.3|3753.3|3747.3|98
1720810200000|2024-07-12 18:50:00|3752.3|3746.3|3751.3|3745.3|3752.3|3746.3|3751.3|3745.3|66
1720810500000|2024-07-12 18:55:00|3751.8|3745.8|3753.8|3744.8|3755.3|3749.3|3751.3|3744.8|55
1720810800000|2024-07-12 19:00:00|3755.5|3746.5|3755.3|3746.3|3755.7|3746.7|3755.3|3746.3|0
1720811100000|2024-07-12 19:05:00|3755.4|3746.4|3757.1|3748.1|3757.1|3748.1|3755.4|3746.4|0
1720811400000|2024-07-12 19:10:00|3757|3748|3755|3746|3757.1|3748.1|3754.7|3745.7|0
1720811700000|2024-07-12 19:15:00|3754.9|3745.9|3756.7|3747.7|3756.7|3747.7|3754.3|3745.3|0
1720812000000|2024-07-12 19:20:00|3756.6|3747.6|3756.5|3747.5|3757.8|3748.8|3756.5|3747.5|0
1720812300000|2024-07-12 19:25:00|3756.6|3747.6|3757.9|3748.9|3757.9|3748.9|3756.5|3747.5|0
1720812600000|2024-07-12 19:30:00|3757.8|3748.8|3754.2|3745.2|3757.8|3748.8|3753.1|3744.1|0
1720812900000|2024-07-12 19:35:00|3754.1|3745.1|3752.4|3743.4|3755.9|3746.9|3752.1|3743.1|0
1720813200000|2024-07-12 19:40:00|3752.3|3743.3|3750.6|3741.6|3752.4|3743.4|3749.7|3740.7|0
1720813500000|2024-07-12 19:45:00|3750.7|3741.7|3748.3|3739.3|3751.7|3742.7|3748.1|3739.1|0
1720813800000|2024-07-12 19:50:00|3748.2|3739.2|3746.3|3737.3|3748.2|3739.2|3744.2|3735.2|0
1720814100000|2024-07-12 19:55:00|3746.2|3737.2|3746.1|3737.1|3746.3|3737.3|3742.4|3733.4|0
1720814400000|2024-07-12 20:00:00|3746.5|3737.5|3745.5|3736.5|3748.9|3739.9|3744.6|3735.6|0
1720814700000|2024-07-12 20:05:00|3745.4|3736.4|3745.8|3736.8|3746.5|3737.5|3745.4|3736.4|0
1720815000000|2024-07-12 20:10:00|3745.7|3736.7|3745.9|3736.9|3746.2|3737.2|3745.4|3736.4|0
1720815300000|2024-07-12 20:15:00|3746|3737|3745.7|3736.7|3746.1|3737.1|3745.4|3736.4|0
1720815600000|2024-07-12 20:20:00|3745.5|3736.5|3744.7|3735.7|3745.8|3736.8|3744.7|3735.7|0
1720815900000|2024-07-12 20:25:00|3744.8|3735.8|3744.7|3735.7|3745.3|3736.3|3744.7|3735.7|0
1720816200000|2024-07-12 20:30:00|3744.8|3735.8|3745.3|3736.3|3745.4|3736.4|3744.8|3735.8|0
1720816500000|2024-07-12 20:35:00|3745.1|3736.1|3745.1|3736.1|3745.1|3736.1|3745|3736|0
1720816800000|2024-07-12 20:40:00|3745.2|3736.2|3745.5|3736.5|3745.5|3736.5|3745.1|3736.1|0
1720817100000|2024-07-12 20:45:00|3745.6|3736.6|3745.3|3736.3|3745.7|3736.7|3745.3|3736.3|0
1720817400000|2024-07-12 20:50:00|3745.4|3736.4|3745.5|3736.5|3745.5|3736.5|3745.3|3736.3|0
1720817700000|2024-07-12 20:55:00|3745.4|3736.4|3745.4|3736.4|3745.5|3736.5|3745.3|3736.3|0
1720994400000|2024-07-14 22:00:00|3746.8|3737.8|3745.9|3736.9|3747|3738|3745.2|3736.2|0
1720994700000|2024-07-14 22:05:00|3745.8|3736.8|3744.7|3735.7|3746.4|3737.4|3744.1|3735.1|0
1720995000000|2024-07-14 22:10:00|3744.5|3735.5|3742.2|3733.2|3745.2|3736.2|3742.1|3733.1|0
1720995300000|2024-07-14 22:15:00|3742.1|3733.1|3741.5|3732.5|3742.3|3733.3|3740.8|3731.8|0
1720995600000|2024-07-14 22:20:00|3741.4|3732.4|3743|3734|3743.1|3734.1|3741|3732|0
1720995900000|2024-07-14 22:25:00|3742.9|3733.9|3743.3|3734.3|3743.8|3734.8|3742.7|3733.7|0
1720996200000|2024-07-14 22:30:00|3743.1|3734.1|3743.9|3734.9|3743.9|3734.9|3743.1|3734.1|0
1720996500000|2024-07-14 22:35:00|3743.6|3734.6|3743.8|3734.8|3744.6|3735.6|3743.4|3734.4|0
1720996800000|2024-07-14 22:40:00|3743.9|3734.9|3743.3|3734.3|3743.9|3734.9|3742.8|3733.8|0
1720997100000|2024-07-14 22:45:00|3743.2|3734.2|3743.5|3734.5|3743.9|3734.9|3743.1|3734.1|0
1720997400000|2024-07-14 22:50:00|3743.7|3734.7|3743.7|3734.7|3743.8|3734.8|3743.3|3734.3|0
1720997700000|2024-07-14 22:55:00|3743.6|3734.6|3743.8|3734.8|3743.9|3734.9|3743.5|3734.5|0
1720998000000|2024-07-14 23:00:00|3743.7|3734.7|3743.7|3734.7|3744|3735|3743.4|3734.4|0
1720998300000|2024-07-14 23:05:00|3743.8|3734.8|3742.5|3733.5|3743.9|3734.9|3742.5|3733.5|0
1720998600000|2024-07-14 23:10:00|3742.6|3733.6|3743|3734|3743|3734|3742.3|3733.3|0
1720998900000|2024-07-14 23:15:00|3742.9|3733.9|3743.4|3734.4|3743.4|3734.4|3742.8|3733.8|0
1720999200000|2024-07-14 23:20:00|3743.2|3734.2|3744.4|3735.4|3744.6|3735.6|3743.2|3734.2|0
1720999500000|2024-07-14 23:25:00|3744.5|3735.5|3743.8|3734.8|3744.6|3735.6|3743.4|3734.4|0
1720999800000|2024-07-14 23:30:00|3743.7|3734.7|3743.6|3734.6|3743.8|3734.8|3743.2|3734.2|0
1721000100000|2024-07-14 23:35:00|3743.7|3734.7|3743.8|3734.8|3744.2|3735.2|3743.6|3734.6|0
1721000400000|2024-07-14 23:40:00|3743.6|3734.6|3744.2|3735.2|3744.4|3735.4|3743.6|3734.6|0
1721000700000|2024-07-14 23:45:00|3744.1|3735.1|3744.1|3735.1|3744.4|3735.4|3744|3735|0
1721001000000|2024-07-14 23:50:00|3744|3735|3744.5|3735.5|3744.6|3735.6|3743.7|3734.7|0
1721001300000|2024-07-14 23:55:00|3744.6|3735.6|3745.1|3736.1|3745.2|3736.2|3744.5|3735.5|0
1721001600000|2024-07-15 00:00:00|3745.2|3736.2|3743.7|3734.7|3745.2|3736.2|3743.7|3734.7|0
1721001900000|2024-07-15 00:05:00|3743.6|3734.6|3744.6|3735.6|3744.9|3735.9|3743.6|3734.6|0
1721002200000|2024-07-15 00:10:00|3744.5|3735.5|3744.7|3735.7|3744.9|3735.9|3744.3|3735.3|0
1721002500000|2024-07-15 00:15:00|3744.6|3735.6|3744.2|3735.2|3744.9|3735.9|3744.2|3735.2|0
1721002800000|2024-07-15 00:20:00|3744.4|3735.4|3744.4|3735.4|3744.4|3735.4|3744.1|3735.1|0
1721003100000|2024-07-15 00:25:00|3744.3|3735.3|3745.3|3736.3|3745.3|3736.3|3744.2|3735.2|0
1721003400000|2024-07-15 00:30:00|3745.2|3736.2|3745.8|3736.8|3745.9|3736.9|3745.2|3736.2|0
1721003700000|2024-07-15 00:35:00|3745.9|3736.9|3746.5|3737.5|3746.9|3737.9|3745.8|3736.8|0
1721004000000|2024-07-15 00:40:00|3746.4|3737.4|3746.1|3737.1|3746.5|3737.5|3746.1|3737.1|0
1721004300000|2024-07-15 00:45:00|3746.2|3737.2|3746.6|3737.6|3746.8|3737.8|3746.1|3737.1|0
1721004600000|2024-07-15 00:50:00|3746.5|3737.5|3746.2|3737.2|3746.6|3737.6|3746.2|3737.2|0
1721004900000|2024-07-15 00:55:00|3746.3|3737.3|3746.3|3737.3|3746.3|3737.3|3746|3737|0
1721005200000|2024-07-15 01:00:00|3746.4|3737.4|3746.3|3737.3|3746.6|3737.6|3746.2|3737.2|0
1721005500000|2024-07-15 01:05:00|3746.2|3737.2|3748.3|3739.3|3748.3|3739.3|3746|3737|0
1721005800000|2024-07-15 01:10:00|3748.2|3739.2|3748.3|3739.3|3748.6|3739.6|3748.2|3739.2|0
1721006100000|2024-07-15 01:15:00|3740.3|3736.3|3736.3|3732.3|3748.3|3744.3|3733.8|3729.8|997
1721006400000|2024-07-15 01:20:00|3736.8|3732.8|3736.8|3732.8|3737.3|3733.3|3732.3|3728.3|528
1721006700000|2024-07-15 01:25:00|3736.3|3732.3|3727.3|3723.3|3738.3|3734.3|3727.3|3723.3|451
1721007000000|2024-07-15 01:30:00|3726.8|3722.8|3736.3|3732.3|3747.3|3743.3|3723.8|3719.8|2935
1721007300000|2024-07-15 01:35:00|3735.8|3731.8|3735.3|3731.3|3745.3|3741.3|3731.3|3727.3|1061
1721007600000|2024-07-15 01:40:00|3734.8|3730.8|3723.3|3719.3|3736.8|3732.8|3721.3|3717.3|1169
1721007900000|2024-07-15 01:45:00|3722.8|3718.8|3729.8|3725.8|3733.3|3729.3|3717.3|3713.3|1487
1721008200000|2024-07-15 01:50:00|3729.3|3725.3|3729.3|3725.3|3732.3|3728.3|3722.8|3718.8|1628
1721008500000|2024-07-15 01:55:00|3728.3|3724.3|3719.3|3715.3|3731.3|3727.3|3716.3|3712.3|1325
1721008800000|2024-07-15 02:00:00|3719.8|3715.8|3709.3|3705.3|3722.3|3718.3|3696.8|3692.8|4851
1721009100000|2024-07-15 02:05:00|3709.8|3705.8|3706.3|3702.3|3712.3|3708.3|3704.3|3700.3|1381
1721009400000|2024-07-15 02:10:00|3705.3|3701.3|3707.3|3703.3|3709.3|3705.3|3702.3|3698.3|1049
1721009700000|2024-07-15 02:15:00|3706.8|3702.8|3697.3|3693.3|3708.3|3704.3|3696.3|3692.3|1795
1721010000000|2024-07-15 02:20:00|3696.8|3692.8|3689.3|3685.3|3696.8|3692.8|3687.8|3683.8|1460
1721010300000|2024-07-15 02:25:00|3688.8|3684.8|3693.3|3689.3|3696.3|3692.3|3688.3|3684.3|728
1721010600000|2024-07-15 02:30:00|3692.8|3688.8|3688.3|3684.3|3692.8|3688.8|3683.3|3679.3|1679
1721010900000|2024-07-15 02:35:00|3687.3|3683.3|3696.3|3692.3|3697.3|3693.3|3687.3|3683.3|804
1721011200000|2024-07-15 02:40:00|3695.3|3691.3|3696.3|3692.3|3698.3|3694.3|3692.3|3688.3|999
1721011500000|2024-07-15 02:45:00|3695.3|3691.3|3696.3|3692.3|3698.3|3694.3|3694.3|3690.3|586
1721011800000|2024-07-15 02:50:00|3695.8|3691.8|3699.3|3695.3|3699.3|3695.3|3692.3|3688.3|370
1721012100000|2024-07-15 02:55:00|3698.8|3694.8|3695.3|3691.3|3699.3|3695.3|3695.3|3691.3|349
1721012400000|2024-07-15 03:00:00|3695.8|3691.8|3696.3|3692.3|3697.3|3693.3|3693.3|3689.3|372
1721012700000|2024-07-15 03:05:00|3695.3|3691.3|3696.3|3692.3|3697.3|3693.3|3693.3|3689.3|310
1721013000000|2024-07-15 03:10:00|3695.3|3691.3|3688.3|3684.3|3697.3|3693.3|3687.3|3683.3|508
1721013300000|2024-07-15 03:15:00|3688.8|3684.8|3689.3|3685.3|3690.3|3686.3|3686.3|3682.3|448
1721013600000|2024-07-15 03:20:00|3690.3|3686.3|3691.3|3687.3|3692.3|3688.3|3689.3|3685.3|502
1721013900000|2024-07-15 03:25:00|3690.8|3686.8|3687.3|3683.3|3690.8|3686.8|3685.3|3681.3|253
1721014200000|2024-07-15 03:30:00|3686.8|3682.8|3689.3|3685.3|3689.3|3685.3|3681.3|3677.3|456
1721014500000|2024-07-15 03:35:00|3688.8|3684.8|3684.3|3680.3|3690.3|3686.3|3683.3|3679.3|173
1721014800000|2024-07-15 03:40:00|3683.8|3679.8|3684.3|3680.3|3685.8|3681.8|3683.3|3679.3|164
1721015100000|2024-07-15 03:45:00|3685.3|3681.3|3686.3|3682.3|3686.3|3682.3|3684.3|3680.3|124
1721015400000|2024-07-15 03:50:00|3685.8|3681.8|3688.3|3684.3|3688.3|3684.3|3685.8|3681.8|198
1721015700000|2024-07-15 03:55:00|3688.8|3684.8|3689.8|3685.8|3690.3|3686.3|3687.8|3683.8|173
1721016000000|2024-07-15 04:00:00|3692.3|3683.3|3692.3|3683.3|3692.5|3683.5|3692.3|3683.3|0
1721016300000|2024-07-15 04:05:00|3692.2|3683.2|3692.5|3683.5|3692.7|3683.7|3692.2|3683.2|0
1721016600000|2024-07-15 04:10:00|3692.4|3683.4|3692.2|3683.2|3692.4|3683.4|3692.1|3683.1|0
1721016900000|2024-07-15 04:15:00|3692.3|3683.3|3692.3|3683.3|3692.4|3683.4|3692.1|3683.1|0
1721017200000|2024-07-15 04:20:00|3692.2|3683.2|3692.4|3683.4|3692.4|3683.4|3692.2|3683.2|0
1721017500000|2024-07-15 04:25:00|3692.3|3683.3|3692.4|3683.4|3692.4|3683.4|3692.2|3683.2|0
1721017800000|2024-07-15 04:30:00|3692.5|3683.5|3693.2|3684.2|3693.2|3684.2|3692.4|3683.4|0
1721018100000|2024-07-15 04:35:00|3693.3|3684.3|3693.1|3684.1|3693.4|3684.4|3693|3684|0
1721018400000|2024-07-15 04:40:00|3693|3684|3693|3684|3693.1|3684.1|3692.7|3683.7|0
1721018700000|2024-07-15 04:45:00|3693.1|3684.1|3692.8|3683.8|3693.1|3684.1|3692.7|3683.7|0
1721019000000|2024-07-15 04:50:00|3692.9|3683.9|3693.2|3684.2|3693.2|3684.2|3692.8|3683.8|0
1721019300000|2024-07-15 04:55:00|3693.3|3684.3|3692.9|3683.9|3693.4|3684.4|3692.8|3683.8|0
1721019600000|2024-07-15 05:00:00|3693.1|3684.1|3689.3|3685.3|3694.3|3690.3|3688.3|3684|739
1721019900000|2024-07-15 05:05:00|3689.8|3685.8|3688.8|3684.8|3692.3|3688.3|3687.3|3683.3|275
1721020200000|2024-07-15 05:10:00|3689.3|3685.3|3686.3|3682.3|3690.3|3686.3|3685.8|3681.8|328
1721020500000|2024-07-15 05:15:00|3686.8|3682.8|3688.3|3684.3|3689.3|3685.3|3686.3|3682.3|220
1721020800000|2024-07-15 05:20:00|3688.8|3684.8|3693.3|3689.3|3696.3|3692.3|3688.3|3684.3|449
1721021100000|2024-07-15 05:25:00|3693.8|3689.8|3697.3|3693.3|3697.3|3693.3|3693.3|3689.3|301
1721021400000|2024-07-15 05:30:00|3696.8|3692.8|3688.3|3684.3|3697.3|3693.3|3688.3|3684.3|352
1721021700000|2024-07-15 05:35:00|3687.3|3683.3|3689.3|3685.3|3689.3|3685.3|3687.3|3683.3|172
1721022000000|2024-07-15 05:40:00|3689.8|3685.8|3691.3|3687.3|3693.3|3689.3|3689.3|3685.3|201
1721022300000|2024-07-15 05:45:00|3691.8|3687.8|3689.3|3685.3|3692.3|3688.3|3688.3|3684.3|111
1721022600000|2024-07-15 05:50:00|3688.3|3684.3|3685.3|3681.3|3688.3|3684.3|3684.3|3680.3|366
1721022900000|2024-07-15 05:55:00|3685.8|3681.8|3683.3|3679.3|3686.3|3682.3|3681.3|3677.3|313
1721023200000|2024-07-15 06:00:00|3682.3|3678.3|3681.3|3677.3|3684.3|3680.3|3681.3|3677.3|298
1721023500000|2024-07-15 06:05:00|3681.8|3677.8|3684.3|3680.3|3685.3|3681.3|3681.3|3677.3|201
1721023800000|2024-07-15 06:10:00|3683.8|3679.8|3684.3|3680.3|3686.3|3682.3|3683.8|3679.8|190
1721024100000|2024-07-15 06:15:00|3683.8|3679.8|3681.3|3677.3|3683.8|3679.8|3678.3|3674.3|323
1721024400000|2024-07-15 06:20:00|3680.3|3676.3|3679.3|3675.3|3681.3|3677.3|3678.3|3674.3|172
1721024700000|2024-07-15 06:25:00|3678.8|3674.8|3676.3|3672.3|3680.3|3676.3|3675.3|3671.3|263
1721025000000|2024-07-15 06:30:00|3675.8|3671.8|3673.3|3669.3|3676.3|3672.3|3673.3|3669.3|757
1721025300000|2024-07-15 06:35:00|3673.8|3669.8|3672.3|3668.3|3674.3|3670.3|3668.3|3664.3|728
1721025600000|2024-07-15 06:40:00|3671.8|3667.8|3675.3|3671.3|3676.3|3672.3|3671.8|3667.8|259
1721025900000|2024-07-15 06:45:00|3675.8|3671.8|3672.3|3668.3|3678.3|3674.3|3672.3|3668.3|243
1721026200000|2024-07-15 06:50:00|3671.3|3667.3|3673.8|3669.8|3674.3|3670.3|3669.3|3665.3|439
1721026500000|2024-07-15 06:55:00|3674.3|3670.3|3674.3|3670.3|3674.3|3670.3|3670.8|3666.8|645
1721026800000|2024-07-15 07:00:00|3675.3|3671.3|3671.3|3667.3|3677.3|3673.3|3669.3|3665.3|612
1721027100000|2024-07-15 07:05:00|3670.8|3666.8|3665.3|3661.3|3672.3|3668.3|3665.3|3661.3|606
1721027400000|2024-07-15 07:10:00|3665.8|3661.8|3667.3|3663.3|3669.3|3665.3|3665.3|3661.3|562
1721027700000|2024-07-15 07:15:00|3666.8|3662.8|3668.3|3664.3|3669.3|3665.3|3666.3|3662.3|456
1721028000000|2024-07-15 07:20:00|3667.3|3663.3|3669.3|3665.3|3669.3|3665.3|3666.3|3662.3|477
1721028300000|2024-07-15 07:25:00|3668.3|3664.3|3666.3|3662.3|3669.3|3665.3|3666.3|3662.3|503
1721028600000|2024-07-15 07:30:00|3665.3|3661.3|3662.3|3658.3|3665.3|3661.3|3662.3|3658.3|1211
1721028900000|2024-07-15 07:35:00|3663.3|3659.3|3662.3|3658.3|3664.3|3660.3|3660.8|3656.8|1790
1721029200000|2024-07-15 07:40:00|3661.8|3657.8|3663.3|3659.3|3663.3|3659.3|3661.3|3657.3|1377
1721029500000|2024-07-15 07:45:00|3664.3|3660.3|3671.3|3667.3|3671.3|3667.3|3664.3|3660.3|1128
1721029800000|2024-07-15 07:50:00|3671.8|3667.8|3671.3|3667.3|3673.3|3669.3|3670.3|3666.3|1007
1721030100000|2024-07-15 07:55:00|3672.3|3668.3|3672.3|3668.3|3672.3|3668.3|3670.3|3666.3|1360
1721030400000|2024-07-15 08:00:00|3671.3|3667.3|3671.3|3667.3|3672.3|3668.3|3669.8|3665.8|1399
1721030700000|2024-07-15 08:05:00|3672.3|3668.3|3673.3|3669.3|3674.3|3670.3|3670.3|3666.3|1103
1721031000000|2024-07-15 08:10:00|3674.3|3670.3|3675.3|3671.3|3677.3|3673.3|3674.3|3670.3|914
1721031300000|2024-07-15 08:15:00|3674.8|3670.8|3676.3|3672.3|3677.3|3673.3|3674.3|3670.3|1220
1721031600000|2024-07-15 08:20:00|3677.3|3673.3|3677.3|3673.3|3678.3|3674.3|3675.3|3671.3|966
1721031900000|2024-07-15 08:25:00|3677.8|3673.8|3676.8|3672.8|3678.8|3674.8|3675.8|3671.8|921
1721032200000|2024-07-15 08:30:00|3678.8|3669.8|3679.4|3670.4|3679.8|3670.8|3678.8|3669.8|0
1721032500000|2024-07-15 08:35:00|3679.5|3670.5|3679.8|3670.8|3680|3671|3679.4|3670.4|0
1721032800000|2024-07-15 08:40:00|3679.6|3670.6|3680|3671|3680|3671|3679.5|3670.5|0
1721033100000|2024-07-15 08:45:00|3679.9|3670.9|3679.8|3670.8|3680.1|3671.1|3679.6|3670.6|0
1721033400000|2024-07-15 08:50:00|3679.7|3670.7|3679.6|3670.6|3679.9|3670.9|3679.4|3670.4|0
1721033700000|2024-07-15 08:55:00|3679.5|3670.5|3680|3671|3680.1|3671.1|3679.5|3670.5|0
1721034000000|2024-07-15 09:00:00|3680.1|3671.1|3680|3671|3680.2|3671.2|3679.7|3670.7|0
1721034300000|2024-07-15 09:05:00|3680.1|3671.1|3680.3|3671.3|3680.4|3671.4|3679.4|3670.4|0
1721034600000|2024-07-15 09:10:00|3680.4|3671.4|3680.5|3671.5|3680.7|3671.7|3680|3671|0
1721034900000|2024-07-15 09:15:00|3676.8|3668.8|3679.8|3672.8|3679.8|3672.8|3675.8|3668.8|54
1721035200000|2024-07-15 09:20:00|3678.8|3671.8|3675.8|3668.8|3679.8|3671.8|3674.8|3667.8|32
1721035500000|2024-07-15 09:25:00|3674.8|3667.8|3675.8|3667.8|3675.8|3667.8|3674.8|3666.8|6
1721035800000|2024-07-15 09:30:00|3674.8|3666.8|3672.8|3665.8|3674.8|3667.8|3672.8|3665.8|18
1721036100000|2024-07-15 09:35:00|3673.8|3664.8|3671.8|3664.8|3673.8|3665.8|3670.8|3663.8|21
1721036400000|2024-07-15 09:40:00|3670.8|3663.8|3671.8|3664.8|3672.8|3665.8|3670.8|3663.8|43
1721036700000|2024-07-15 09:45:00|3672.8|3663.8|3670.8|3663.8|3672.8|3663.8|3670.8|3663.8|11
1721037000000|2024-07-15 09:50:00|3669.8|3662.8|3666.8|3659.8|3670.8|3662.8|3666.8|3659.8|143
1721037300000|2024-07-15 09:55:00|3667.8|3660.8|3667.8|3660.8|3667.8|3660.8|3666.8|3659.8|25
1721037600000|2024-07-15 10:00:00|3666.8|3659.8|3666.8|3659.8|3667.8|3660.8|3666.8|3659.8|32
1721037900000|2024-07-15 10:05:00|3665.8|3658.8|3665.8|3658.8|3666.8|3659.8|3664.8|3657.8|61
1721038200000|2024-07-15 10:10:00|3666.8|3659.8|3668.8|3661.8|3669.8|3661.8|3665.8|3659.8|50
1721038500000|2024-07-15 10:15:00|3669.8|3662.8|3668.8|3661.8|3670.8|3662.8|3668.8|3661.8|57
1721038800000|2024-07-15 10:20:00|3669.8|3660.8|3668.8|3660.8|3669.8|3662.8|3667.8|3660.8|38
1721039100000|2024-07-15 10:25:00|3667.8|3661.8|3668.8|3661.8|3668.8|3661.8|3667.8|3660.8|4
1721039400000|2024-07-15 10:30:00|3669.8|3662.8|3670.8|3662.8|3670.8|3663.8|3668.8|3661.8|17
1721039700000|2024-07-15 10:35:00|3669.8|3661.8|3668.8|3660.8|3669.8|3662.8|3667.8|3659.8|3
1721040000000|2024-07-15 10:40:00|3669.8|3661.8|3668.8|3661.8|3669.8|3661.8|3668.8|3661.8|4
1721040300000|2024-07-15 10:45:00|3667.8|3660.8|3668.8|3660.8|3668.8|3661.8|3667.8|3660.8|0
1721040600000|2024-07-15 10:50:00|3667.8|3661.8|3669.8|3661.8|3669.8|3661.8|3667.8|3660.8|1
1721040900000|2024-07-15 10:55:00|3670.8|3662.8|3670.8|3663.8|3670.8|3663.8|3670.8|3661.8|3
1721041200000|2024-07-15 11:00:00|3671.8|3664.8|3673.8|3665.8|3673.8|3665.8|3671.8|3664.8|2
1721041500000|2024-07-15 11:05:00|3672.8|3666.8|3673.8|3666.8|3673.8|3666.8|3672.8|3665.8|18
1721041800000|2024-07-15 11:10:00|3672.8|3665.8|3672.8|3664.8|3673.8|3665.8|3671.8|3664.8|2
1721042100000|2024-07-15 11:15:00|3673.8|3665.8|3673.8|3666.8|3673.8|3666.8|3673.8|3665.8|10
1721042400000|2024-07-15 11:20:00|3672.8|3665.8|3672.8|3665.8|3672.8|3666.8|3672.8|3664.8|2
1721042700000|2024-07-15 11:25:00|3673.8|3666.8|3670.8|3663.8|3673.8|3666.8|3670.8|3662.8|9
1721043000000|2024-07-15 11:30:00|3671.8|3664.8|3672.8|3665.8|3673.8|3666.8|3671.8|3664.8|57
1721043300000|2024-07-15 11:35:00|3673.8|3666.8|3674.8|3667.8|3675.8|3668.8|3672.8|3665.8|98
1721043600000|2024-07-15 11:40:00|3673.8|3666.8|3671.8|3663.8|3674.8|3667.8|3671.8|3663.8|7
1721043900000|2024-07-15 11:45:00|3670.8|3662.8|3670.8|3663.8|3671.8|3664.8|3669.8|3662.8|17
1721044200000|2024-07-15 11:50:00|3671.8|3664.8|3670.8|3662.8|3671.8|3664.8|3670.8|3662.8|20
1721044500000|2024-07-15 11:55:00|3669.8|3663.8|3669.8|3662.8|3669.8|3663.8|3668.8|3661.8|9
1721044800000|2024-07-15 12:00:00|3668.8|3661.8|3669.8|3662.8|3669.8|3662.8|3667.8|3660.8|12
1721045100000|2024-07-15 12:05:00|3670.8||3669.8||3670.8||3669.8||5
1721045400000|2024-07-15 12:10:00|3670.8|3663.8|3668.8|3661.8|3670.8|3663.8|3668.8|3661.8|20
1721045700000|2024-07-15 12:15:00|3667.8|3660.8|3664.8|3657.8|3668.8|3661.8|3663.8|3656.8|91
1721046000000|2024-07-15 12:20:00|3663.8|3656.8|3663.8|3656.8|3664.8|3657.8|3663.8|3656.8|13
1721046300000|2024-07-15 12:25:00|3664.8|3657.8|3664.8|3657.8|3664.8|3657.8|3663.8|3655.8|22
1721046600000|2024-07-15 12:30:00|3665.8|3656.8|3663.8|3656.8|3665.8|3658.8|3661.8|3654.8|42
1721046900000|2024-07-15 12:35:00|3664.8|3657.8|3662.8|3654.8|3665.8|3658.8|3662.8|3654.8|27
1721047200000|2024-07-15 12:40:00|3661.8|3655.8|3662.8|3655.8|3662.8|3655.8|3661.8|3654.8|16
1721047500000|2024-07-15 12:45:00|3661.8|3654.8|3662.8|3655.8|3662.8|3655.8|3660.8|3653.8|54
1721047800000|2024-07-15 12:50:00|3661.8|3654.8|3662.8|3655.8|3663.8|3656.8|3661.8|3654.8|17
1721048100000|2024-07-15 12:55:00|3663.8|3656.8|3663.8|3655.8|3664.8|3656.8|3662.8|3655.8|8
1721048400000|2024-07-15 13:00:00|3664.8|3656.8|3664.8|3657.8|3665.8|3658.8|3663.8|3655.8|16
1721048700000|2024-07-15 13:05:00|3665.8|3658.8|3663.8|3656.8|3665.8|3658.8|3663.8|3656.8|8
1721049000000|2024-07-15 13:10:00|3662.8|3655.8|3662.8|3655.8|3662.8|3656.8|3660.8|3653.8|32
1721049300000|2024-07-15 13:15:00|3661.8|3654.8|3662.8|3655.8|3662.8|3655.8|3661.8|3654.8|10
1721049600000|2024-07-15 13:20:00|3663.8|3656.8|3662.8|3655.8|3663.8|3656.8|3662.8|3654.8|4
1721049900000|2024-07-15 13:25:00|3663.8|3656.8|3657.8|3649.8|3663.8|3656.8|3657.8|3649.8|53
1721050200000|2024-07-15 13:30:00|3656.8|3650.8|3636.8|3629.8|3657.8|3650.8|3631.8|3624.8|1018
1721050500000|2024-07-15 13:35:00|3637.8|3630.8|3639.8|3632.8|3640.8|3633.8|3630.8|3623.8|447
1721050800000|2024-07-15 13:40:00|3640.8|3633.8|3648.8|3641.8|3648.8|3641.8|3640.8|3633.8|354
1721051100000|2024-07-15 13:45:00|3649.8|3642.8|3650.8|3643.8|3653.8|3646.8|3644.8|3637.8|169
1721051400000|2024-07-15 13:50:00|3651.8|3644.8|3649.8|3642.8|3653.8|3646.8|3645.8|3638.8|128
1721051700000|2024-07-15 13:55:00|3648.8|3641.8|3644.3|3638.3|3650.8|3642.8|3641.8|3634.8|246
1721052000000|2024-07-15 14:00:00|3643.8|3637.8|3645.3|3639.3|3651.3|3645.3|3642.3|3636.3|269
1721052300000|2024-07-15 14:05:00|3644.8|3638.8|3644.3|3638.3|3646.3|3640.3|3639.8|3633.8|200
1721052600000|2024-07-15 14:10:00|3644.8|3638.8|3638.3|3632.3|3645.3|3639.3|3638.3|3632.3|188
1721052900000|2024-07-15 14:15:00|3638.8|3632.8|3640.3|3634.3|3640.3|3634.3|3635.3|3629.3|139
1721053200000|2024-07-15 14:20:00|3639.8|3633.8|3636.3|3630.3|3641.3|3635.3|3633.8|3627.8|209
1721053500000|2024-07-15 14:25:00|3635.8|3629.8|3637.3|3631.3|3637.3|3631.3|3633.3|3627.3|53
1721053800000|2024-07-15 14:30:00|3636.8|3630.8|3635.3|3629.3|3638.3|3632.3|3634.3|3628.3|150
1721054100000|2024-07-15 14:35:00|3634.8|3628.8|3639.3|3633.3|3640.3|3634.3|3633.3|3627.3|93
1721054400000|2024-07-15 14:40:00|3640.3|3634.3|3633.3|3627.3|3641.3|3635.3|3633.3|3627.3|58
1721054700000|2024-07-15 14:45:00|3634.3|3628.3|3634.3|3628.3|3634.8|3628.8|3631.3|3625.3|84
1721055000000|2024-07-15 14:50:00|3633.8|3627.8|3629.3|3623.3|3633.8|3627.8|3627.3|3621.3|119
1721055300000|2024-07-15 14:55:00|3629.8|3623.8|3631.3|3625.3|3632.8|3626.8|3629.8|3623.8|105
1721055600000|2024-07-15 15:00:00|3631.8|3625.8|3635.3|3629.3|3637.3|3631.3|3631.8|3625.8|102
1721055900000|2024-07-15 15:05:00|3635.8|3629.8|3638.3|3632.3|3638.3|3632.3|3635.3|3629.3|96
1721056200000|2024-07-15 15:10:00|3639.3|3633.3|3640.3|3634.3|3641.3|3635.3|3638.8|3632.8|82
1721056500000|2024-07-15 15:15:00|3640.8|3634.8|3642.3|3636.3|3642.3|3636.3|3638.3|3632.3|68
1721056800000|2024-07-15 15:20:00|3643.3|3637.3|3641.3|3635.3|3644.3|3638.3|3641.3|3635.3|89
1721057100000|2024-07-15 15:25:00|3642.3|3636.3|3644.3|3638.3|3647.3|3641.3|3642.3|3636.3|127
1721057400000|2024-07-15 15:30:00|3643.3|3637.3|3639.3|3633.3|3644.3|3638.3|3638.3|3632.3|56
1721057700000|2024-07-15 15:35:00|3639.8|3633.8|3644.8|3638.8|3645.3|3639.3|3639.3|3633.3|47
1721058000000|2024-07-15 15:40:00|3645.3|3639.3|3648.3|3642.3|3649.3|3643.3|3645.3|3639.3|180
1721058300000|2024-07-15 15:45:00|3647.3|3641.3|3649.3|3643.3|3649.3|3643.3|3645.3|3639.3|41
1721058600000|2024-07-15 15:50:00|3650.3|3644.3|3648.3|3642.3|3650.8|3644.8|3648.3|3642.3|60
1721058900000|2024-07-15 15:55:00|3647.3|3641.3|3645.3|3639.3|3648.3|3642.3|3645.3|3639.3|68
1721059200000|2024-07-15 16:00:00|3644.8|3638.8|3641.3|3635.3|3644.8|3638.8|3640.8|3634.8|65
1721059500000|2024-07-15 16:05:00|3640.8|3634.8|3640.3|3634.3|3642.3|3636.3|3638.3|3632.3|97
1721059800000|2024-07-15 16:10:00|3640.8|3634.8|3640.3|3634.3|3641.8|3635.8|3638.3|3632.3|88
1721060100000|2024-07-15 16:15:00|3639.8|3633.8|3642.3|3636.3|3643.3|3637.3|3639.3|3633.3|42
1721060400000|2024-07-15 16:20:00|3641.3|3635.3|3644.3|3638.3|3644.3|3638.3|3640.3|3634.3|62
1721060700000|2024-07-15 16:25:00|3643.3|3637.3|3639.8|3633.8|3645.3|3639.3|3639.3|3633.3|100
1721061000000|2024-07-15 16:30:00|3640.3|3634.3|3638.3|3632.3|3640.3|3634.3|3638.3|3632.3|46
1721061300000|2024-07-15 16:35:00|3638.8|3632.8|3632.3|3626.3|3639.3|3633.3|3631.3|3625.3|80
1721061600000|2024-07-15 16:40:00|3631.3|3625.3|3632.3|3626.3|3638.3|3632.3|3631.3|3625.3|133
1721061900000|2024-07-15 16:45:00|3633.3|3627.3|3633.3|3627.3|3633.3|3627.3|3628.3|3622.3|91
1721062200000|2024-07-15 16:50:00|3632.8|3626.8|3631.3|3625.3|3633.3|3627.3|3629.3|3623.3|39
1721062500000|2024-07-15 16:55:00|3632.3|3626.3|3631.3|3625.3|3632.8|3626.8|3630.3|3624.3|39
1721062800000|2024-07-15 17:00:00|3630.8|3624.8|3625.3|3619.3|3630.8|3624.8|3624.3|3618.3|75
1721063100000|2024-07-15 17:05:00|3625.8|3619.8|3629.8|3623.8|3629.8|3623.8|3625.3|3619.3|36
1721063400000|2024-07-15 17:10:00|3630.3|3624.3|3629.8|3623.8|3631.3|3625.3|3628.3|3622.3|56
1721063700000|2024-07-15 17:15:00|3630.3|3624.3|3630.3|3624.3|3632.3|3626.3|3628.3|3622.3|58
1721064000000|2024-07-15 17:20:00|3629.3|3623.3|3634.3|3628.3|3634.3|3628.3|3629.3|3623.3|53
1721064300000|2024-07-15 17:25:00|3633.3|3627.3|3630.3|3624.3|3633.3|3627.3|3629.3|3623.3|49
1721064600000|2024-07-15 17:30:00|3629.3|3623.3|3629.3|3623.3|3630.8|3624.8|3628.3|3622.3|26
1721064900000|2024-07-15 17:35:00|3629.8|3623.8|3627.3|3621.3|3630.8|3624.8|3627.3|3621.3|31
1721065200000|2024-07-15 17:40:00|3627.8|3621.8|3625.3|3619.3|3628.3|3622.3|3625.3|3619.3|42
1721065500000|2024-07-15 17:45:00|3626.3|3620.3|3628.3|3622.3|3629.3|3623.3|3625.3|3619.3|37
1721065800000|2024-07-15 17:50:00|3628.8|3622.8|3630.3|3624.3|3631.3|3625.3|3628.3|3622.3|22
1721066100000|2024-07-15 17:55:00|3630.8|3624.8|3630.3|3624.3|3632.3|3626.3|3629.8|3623.8|27
1721066400000|2024-07-15 18:00:00|3629.8|3623.8|3632.3|3626.3|3632.3|3626.3|3628.3|3622.3|43
1721066700000|2024-07-15 18:05:00|3632.8|3626.8|3630.3|3624.3|3632.8|3626.8|3629.3|3623.3|39
1721067000000|2024-07-15 18:10:00|3630.8|3624.8|3632.3|3626.3|3632.3|3626.3|3630.3|3624.3|38
1721067300000|2024-07-15 18:15:00|3632.8|3626.8|3632.3|3626.3|3633.3|3627.3|3631.3|3625.3|104
1721067600000|2024-07-15 18:20:00|3632.8|3626.8|3635.8|3629.8|3636.3|3630.3|3632.8|3626.8|66
1721067900000|2024-07-15 18:25:00|3635.3|3629.3|3636.3|3630.3|3636.3|3630.3|3635.3|3629.3|36
1721068200000|2024-07-15 18:30:00|3637.3|3631.3|3637.3|3631.3|3637.3|3631.3|3635.3|3629.3|83
1721068500000|2024-07-15 18:35:00|3637.8|3631.8|3635.3|3629.3|3638.3|3632.3|3632.3|3626.3|69
1721068800000|2024-07-15 18:40:00|3635.8|3629.8|3634.3|3628.3|3636.3|3630.3|3633.3|3627.3|56
1721069100000|2024-07-15 18:45:00|3633.3|3627.3|3635.3|3629.3|3635.8|3629.8|3633.3|3627.3|98
1721069400000|2024-07-15 18:50:00|3635.8|3629.8|3635.3|3629.3|3636.3|3630.3|3634.3|3628.3|60
1721069700000|2024-07-15 18:55:00|3635.8|3629.8|3639.7|3630.7|3639.7|3632.3|3635.3|3629.3|296
1721070000000|2024-07-15 19:00:00|3639.6|3630.6|3637.8|3628.8|3639.6|3630.6|3637.6|3628.6|1
1721070300000|2024-07-15 19:05:00|3637.7|3628.7|3637.9|3628.9|3638.1|3629.1|3637|3628|0
1721070600000|2024-07-15 19:10:00|3637.8|3628.8|3638.6|3629.6|3639.2|3630.2|3637.8|3628.8|0
1721070900000|2024-07-15 19:15:00|3638.5|3629.5|3639|3630|3639.1|3630.1|3638.5|3629.5|0
1721071200000|2024-07-15 19:20:00|3638.9|3629.9|3638.3|3629.3|3639|3630|3637.3|3628.3|0
1721071500000|2024-07-15 19:25:00|3638.2|3629.2|3637.2|3628.2|3638.3|3629.3|3637.1|3628.1|0
1721071800000|2024-07-15 19:30:00|3637.1|3628.1|3636.2|3627.2|3637.4|3628.4|3636|3627|0
1721072100000|2024-07-15 19:35:00|3636.1|3627.1|3635.7|3626.7|3636.2|3627.2|3635.3|3626.3|0
1721072400000|2024-07-15 19:40:00|3635.6|3626.6|3633.8|3624.8|3636.3|3627.3|3633.7|3624.7|0
1721072700000|2024-07-15 19:45:00|3633.9|3624.9|3633.9|3624.9|3634.4|3625.4|3633.5|3624.5|0
1721073000000|2024-07-15 19:50:00|3633.8|3624.8|3634.3|3625.3|3634.5|3625.5|3631.6|3622.6|0
1721073300000|2024-07-15 19:55:00|3634.4|3625.4|3638.5|3629.5|3638.8|3629.8|3633.8|3624.8|0
1721073600000|2024-07-15 20:00:00|3638.3|3629.3|3637.8|3628.8|3639.8|3630.8|3637.5|3628.5|0
1721073900000|2024-07-15 20:05:00|3637.7|3628.7|3637.7|3628.7|3638.1|3629.1|3636.8|3627.8|0
1721074200000|2024-07-15 20:10:00|3637.6|3628.6|3638.5|3629.5|3638.6|3629.6|3637.4|3628.4|0
1721074500000|2024-07-15 20:15:00|3638.4|3629.4|3638.6|3629.6|3638.7|3629.7|3638.2|3629.2|0
1721074800000|2024-07-15 20:20:00|3638.5|3629.5|3638.6|3629.6|3638.8|3629.8|3638.2|3629.2|0
1721075100000|2024-07-15 20:25:00|3638.7|3629.7|3639.3|3630.3|3639.4|3630.4|3638.6|3629.6|0
1721075400000|2024-07-15 20:30:00|3639.4|3630.4|3640.3|3631.3|3640.6|3631.6|3639.2|3630.2|0
1721075700000|2024-07-15 20:35:00|3640.2|3631.2|3639.9|3630.9|3640.3|3631.3|3639.7|3630.7|0
1721076000000|2024-07-15 20:40:00|3639.8|3630.8|3639.7|3630.7|3639.8|3630.8|3639.4|3630.4|0
1721076300000|2024-07-15 20:45:00|3639.6|3630.6|3639.5|3630.5|3639.7|3630.7|3639.2|3630.2|0
1721076600000|2024-07-15 20:50:00|3639.4|3630.4|3639.9|3630.9|3639.9|3630.9|3639.4|3630.4|0
1721076900000|2024-07-15 20:55:00|3639.8|3630.8|3639.9|3630.9|3640.4|3631.4|3639.8|3630.8|0
1721077200000|2024-07-15 21:00:00|3640|3631|3640.2|3631.2|3640.2|3631.2|3640|3631|0
1721077500000|2024-07-15 21:05:00|3640.1|3631.1|3640.3|3631.3|3640.3|3631.3|3640.1|3631.1|0
1721077800000|2024-07-15 21:10:00|3640.2|3631.2|3640.1|3631.1|3640.3|3631.3|3640.1|3631.1|0
1721078100000|2024-07-15 21:15:00|3640.2|3631.2|3640.1|3631.1|3640.2|3631.2|3640|3631|0
1721078400000|2024-07-15 21:20:00|3640.2|3631.2|3640.3|3631.3|3640.4|3631.4|3640.2|3631.2|0
1721078700000|2024-07-15 21:25:00|3640.2|3631.2|3640.2|3631.2|3640.2|3631.2|3640.2|3631.2|0
1721079000000|2024-07-15 21:30:00|3640.3|3631.3|3640.3|3631.3|3640.3|3631.3|3640.2|3631.2|0
1721079300000|2024-07-15 21:35:00|3640.4|3631.4|3640.4|3631.4|3640.4|3631.4|3640.4|3631.4|0
1721079600000|2024-07-15 21:40:00|3640.5|3631.5|3640.4|3631.4|3640.5|3631.5|3640.4|3631.4|0
1721079900000|2024-07-15 21:45:00|3640.5|3631.5|3640.4|3631.4|3640.5|3631.5|3640.3|3631.3|0
1721080200000|2024-07-15 21:50:00|3640.3|3631.3|3640.3|3631.3|3640.4|3631.4|3640.2|3631.2|0
1721080500000|2024-07-15 21:55:00|3640.2|3631.2|3640.4|3631.4|3640.4|3631.4|3640.1|3631.1|0
1721080800000|2024-07-15 22:00:00|3640.5|3631.5|3641.5|3632.5|3641.8|3632.8|3640.4|3631.4|0
1721081100000|2024-07-15 22:05:00|3641.6|3632.6|3639.9|3630.9|3641.9|3632.9|3639.7|3630.7|0
1721081400000|2024-07-15 22:10:00|3640|3631|3640.2|3631.2|3640.3|3631.3|3639.9|3630.9|0
1721081700000|2024-07-15 22:15:00|3640.3|3631.3|3640.7|3631.7|3640.7|3631.7|3640.2|3631.2|0
1721082000000|2024-07-15 22:20:00|3640.6|3631.6|3641.4|3632.4|3641.4|3632.4|3640.6|3631.6|0
1721082300000|2024-07-15 22:25:00|3641.3|3632.3|3641.4|3632.4|3641.5|3632.5|3641.1|3632.1|0
1721082600000|2024-07-15 22:30:00|3641.3|3632.3|3640.5|3631.5|3641.3|3632.3|3639.9|3630.9|0
1721082900000|2024-07-15 22:35:00|3640.6|3631.6|3640.1|3631.1|3640.8|3631.8|3640|3631|0
1721083200000|2024-07-15 22:40:00|3640|3631|3640.2|3631.2|3640.5|3631.5|3639.9|3630.9|0
1721083500000|2024-07-15 22:45:00|3640.3|3631.3|3640.5|3631.5|3640.6|3631.6|3640.2|3631.2|0
1721083800000|2024-07-15 22:50:00|3640.4|3631.4|3640.5|3631.5|3640.5|3631.5|3640.2|3631.2|0
1721084100000|2024-07-15 22:55:00|3640.4|3631.4|3640.4|3631.4|3640.4|3631.4|3640.1|3631.1|0
1721084400000|2024-07-15 23:00:00|3640.5|3631.5|3640.3|3631.3|3640.5|3631.5|3640.2|3631.2|0
1721084700000|2024-07-15 23:05:00|3640.4|3631.4|3640.7|3631.7|3640.8|3631.8|3640.4|3631.4|0
1721085000000|2024-07-15 23:10:00|3640.8|3631.8|3640.9|3631.9|3640.9|3631.9|3640.7|3631.7|0
1721085300000|2024-07-15 23:15:00|3640.8|3631.8|3640.8|3631.8|3641|3632|3640.7|3631.7|0
1721085600000|2024-07-15 23:20:00|3640.7|3631.7|3640.7|3631.7|3640.8|3631.8|3640.5|3631.5|0
1721085900000|2024-07-15 23:25:00|3640.8|3631.8|3640.8|3631.8|3640.8|3631.8|3640.7|3631.7|0
1721086200000|2024-07-15 23:30:00|3640.9|3631.9|3640.9|3631.9|3641|3632|3640.7|3631.7|0
1721086500000|2024-07-15 23:35:00|3641|3632|3641|3632|3641|3632|3640.9|3631.9|0
1721086800000|2024-07-15 23:40:00|3640.9|3631.9|3641.2|3632.2|3641.2|3632.2|3640.9|3631.9|0
1721087100000|2024-07-15 23:45:00|3641.1|3632.1|3640.9|3631.9|3641.2|3632.2|3640.8|3631.8|0
1721087400000|2024-07-15 23:50:00|3640.7|3631.7|3640.4|3631.4|3640.7|3631.7|3640.4|3631.4|0
1721087700000|2024-07-15 23:55:00|3640.5|3631.5|3640.3|3631.3|3640.6|3631.6|3640.3|3631.3|0
1721088000000|2024-07-16 00:00:00|3640.4|3631.4|3639.9|3630.9|3640.5|3631.5|3639.9|3630.9|0
1721088300000|2024-07-16 00:05:00|3640|3631|3639.8|3630.8|3640|3631|3639.7|3630.7|0
1721088600000|2024-07-16 00:10:00|3639.9|3630.9|3640.4|3631.4|3640.5|3631.5|3639.9|3630.9|0
1721088900000|2024-07-16 00:15:00|3640.3|3631.3|3640.4|3631.4|3640.7|3631.7|3640.1|3631.1|0
1721089200000|2024-07-16 00:20:00|3640.3|3631.3|3640.4|3631.4|3640.7|3631.7|3640.1|3631.1|0
1721089500000|2024-07-16 00:25:00|3640.3|3631.3|3640.3|3631.3|3640.5|3631.5|3640.3|3631.3|0
1721089800000|2024-07-16 00:30:00|3640.4|3631.4|3640.2|3631.2|3640.6|3631.6|3640.1|3631.1|0
1721090100000|2024-07-16 00:35:00|3640.1|3631.1|3639|3630|3640.1|3631.1|3639|3630|0
1721090400000|2024-07-16 00:40:00|3639.1|3630.1|3639.2|3630.2|3639.4|3630.4|3639|3630|0
1721090700000|2024-07-16 00:45:00|3639|3630|3639.9|3630.9|3639.9|3630.9|3639|3630|0
1721091000000|2024-07-16 00:50:00|3640|3631|3639.7|3630.7|3640.2|3631.2|3639.7|3630.7|0
1721091300000|2024-07-16 00:55:00|3639.8|3630.8|3639.7|3630.7|3639.9|3630.9|3639.6|3630.6|0
1721091600000|2024-07-16 01:00:00|3639.8|3630.8|3640|3631|3640.3|3631.3|3639.8|3630.8|0
1721091900000|2024-07-16 01:05:00|3639.9|3630.9|3640.5|3631.5|3640.6|3631.6|3639.7|3630.7|0
1721092200000|2024-07-16 01:10:00|3640.4|3631.4|3640|3631|3640.5|3631.5|3640|3631|0
1721092500000|2024-07-16 01:15:00|3639.9|3630.9|3625.8|3621.8|3639.9|3633.8|3615.8|3611.8|1047
1721092800000|2024-07-16 01:20:00|3625.3|3621.3|3633.3|3629.3|3633.3|3629.3|3624.8|3620.8|429
1721093100000|2024-07-16 01:25:00|3632.8|3628.8|3626.3|3622.3|3637.8|3633.8|3625.8|3621.8|539
1721093400000|2024-07-16 01:30:00|3625.8|3621.8|3635.8|3631.8|3642.3|3638.3|3621.3|3617.3|3090
1721093700000|2024-07-16 01:35:00|3635.3|3631.3|3632.3|3628.3|3643.3|3639.3|3631.8|3627.8|1876
1721094000000|2024-07-16 01:40:00|3631.8|3627.8|3623.8|3619.8|3631.8|3627.8|3619.3|3615.3|1000
1721094300000|2024-07-16 01:45:00|3623.3|3619.3|3614.3|3610.3|3623.3|3619.3|3608.3|3604.3|1665
1721094600000|2024-07-16 01:50:00|3613.3|3609.3|3614.8|3610.8|3616.3|3612.3|3608.3|3604.3|1018
1721094900000|2024-07-16 01:55:00|3614.3|3610.3|3617.3|3613.3|3617.3|3613.3|3608.3|3604.3|762
1721095200000|2024-07-16 02:00:00|3616.3|3612.3|3620.3|3616.3|3626.3|3622.3|3614.3|3610.3|671
1721095500000|2024-07-16 02:05:00|3620.8|3616.8|3634.3|3630.3|3637.3|3633.3|3619.3|3615.3|651
1721095800000|2024-07-16 02:10:00|3634.8|3630.8|3621.3|3617.3|3635.8|3631.8|3618.8|3614.8|582
1721096100000|2024-07-16 02:15:00|3622.3|3618.3|3615.3|3611.3|3624.3|3620.3|3614.3|3610.3|444
1721096400000|2024-07-16 02:20:00|3615.8|3611.8|3612.3|3608.3|3617.3|3613.3|3610.3|3606.3|648
1721096700000|2024-07-16 02:25:00|3613.3|3609.3|3614.3|3610.3|3615.3|3611.3|3610.3|3606.3|428
1721097000000|2024-07-16 02:30:00|3613.8|3609.8|3606.3|3602.3|3617.3|3613.3|3606.3|3602.3|960
1721097300000|2024-07-16 02:35:00|3606.8|3602.8|3608.3|3604.3|3612.3|3608.3|3604.3|3600.3|860
1721097600000|2024-07-16 02:40:00|3607.8|3603.8|3611.3|3607.3|3615.3|3611.3|3607.8|3603.8|476
1721097900000|2024-07-16 02:45:00|3611.8|3607.8|3619.3|3615.3|3620.3|3616.3|3611.8|3607.8|457
1721098200000|2024-07-16 02:50:00|3618.3|3614.3|3615.3|3611.3|3619.3|3615.3|3614.3|3610.3|330
1721098500000|2024-07-16 02:55:00|3616.3|3612.3|3613.8|3609.8|3618.3|3614.3|3613.3|3609.3|292
1721098800000|2024-07-16 03:00:00|3613.3|3609.3|3609.3|3605.3|3614.3|3610.3|3608.3|3604.3|357
1721099100000|2024-07-16 03:05:00|3610.3|3606.3|3603.3|3599.3|3611.3|3607.3|3602.3|3598.3|586
1721099400000|2024-07-16 03:10:00|3604.3|3600.3|3606.3|3602.3|3608.3|3604.3|3602.3|3598.3|732
1721099700000|2024-07-16 03:15:00|3607.3|3603.3|3609.3|3605.3|3609.3|3605.3|3607.3|3603.3|420
1721100000000|2024-07-16 03:20:00|3609.8|3605.8|3611.3|3607.3|3614.3|3610.3|3608.3|3604.3|380
1721100300000|2024-07-16 03:25:00|3612.3|3608.3|3613.3|3609.3|3613.3|3609.3|3609.3|3605.3|266
1721100600000|2024-07-16 03:30:00|3612.8|3608.8|3611.3|3607.3|3614.3|3610.3|3610.3|3606.3|172
1721100900000|2024-07-16 03:35:00|3611.8|3607.8|3613.3|3609.3|3614.3|3610.3|3611.3|3607.3|158
1721101200000|2024-07-16 03:40:00|3612.8|3608.8|3611.3|3607.3|3614.3|3610.3|3611.3|3607.3|118
1721101500000|2024-07-16 03:45:00|3612.3|3608.3|3609.3|3605.3|3612.3|3608.3|3608.3|3604.3|128
1721101800000|2024-07-16 03:50:00|3608.8|3604.8|3610.3|3606.3|3611.3|3607.3|3607.3|3603.3|183
1721102100000|2024-07-16 03:55:00|3611.3|3607.3|3610.3|3606.3|3611.3|3607.3|3609.3|3605.3|107
1721102400000|2024-07-16 04:00:00|3612.5|3603.5|3612.5|3603.5|3612.7|3603.7|3612.5|3603.5|2
1721102700000|2024-07-16 04:05:00|3612.6|3603.6|3612.5|3603.5|3612.6|3603.6|3612.5|3603.5|0
1721103000000|2024-07-16 04:10:00|3612.6|3603.6|3613|3604|3613|3604|3612.5|3603.5|0
1721103300000|2024-07-16 04:15:00|3612.9|3603.9|3612.6|3603.6|3612.9|3603.9|3612.6|3603.6|0
1721103600000|2024-07-16 04:20:00|3612.7|3603.7|3612.6|3603.6|3612.9|3603.9|3612.4|3603.4|0
1721103900000|2024-07-16 04:25:00|3612.7|3603.7|3612.3|3603.3|3612.7|3603.7|3612.3|3603.3|0
1721104200000|2024-07-16 04:30:00|3612.2|3603.2|3612.3|3603.3|3612.4|3603.4|3612.1|3603.1|0
1721104500000|2024-07-16 04:35:00|3612.2|3603.2|3612.3|3603.3|3612.3|3603.3|3612.1|3603.1|0
1721104800000|2024-07-16 04:40:00|3612.5|3603.5|3612.2|3603.2|3612.5|3603.5|3612.2|3603.2|0
1721105100000|2024-07-16 04:45:00|3612.1|3603.1|3612.4|3603.4|3612.5|3603.5|3612.1|3603.1|0
1721105400000|2024-07-16 04:50:00|3612.3|3603.3|3612.5|3603.5|3612.6|3603.6|3612.3|3603.3|0
1721105700000|2024-07-16 04:55:00|3612.6|3603.6|3612.5|3603.5|3612.6|3603.6|3612.5|3603.5|0
1721106000000|2024-07-16 05:00:00|3612.4|3603.4|3615.8|3611.8|3617.8|3613.8|3606.8|3602.8|842
1721106300000|2024-07-16 05:05:00|3616.3|3612.3|3616.8|3612.8|3618.3|3614.3|3612.3|3608.3|385
1721106600000|2024-07-16 05:10:00|3617.3|3613.3|3618.3|3614.3|3618.8|3614.8|3611.3|3607.3|257
1721106900000|2024-07-16 05:15:00|3617.8|3613.8|3619.3|3615.3|3621.3|3617.3|3617.8|3613.8|421
1721107200000|2024-07-16 05:20:00|3618.8|3614.8|3619.3|3615.3|3621.3|3617.3|3616.3|3612.3|278
1721107500000|2024-07-16 05:25:00|3618.3|3614.3|3617.3|3613.3|3618.3|3614.3|3612.3|3608.3|234
1721107800000|2024-07-16 05:30:00|3617.8|3613.8|3632.3|3628.3|3633.3|3629.3|3617.8|3613.8|925
1721108100000|2024-07-16 05:35:00|3633.3|3629.3|3634.3|3630.3|3635.3|3631.3|3627.3|3623.3|535
1721108400000|2024-07-16 05:40:00|3633.3|3629.3|3636.3|3632.3|3637.3|3633.3|3631.3|3627.3|465
1721108700000|2024-07-16 05:45:00|3636.8|3632.8|3630.3|3626.3|3637.8|3633.8|3630.3|3626.3|555
1721109000000|2024-07-16 05:50:00|3629.3|3625.3|3630.3|3626.3|3632.3|3628.3|3629.3|3625.3|175
1721109300000|2024-07-16 05:55:00|3629.3|3625.3|3626.3|3622.3|3631.3|3627.3|3625.3|3621.3|295
1721109600000|2024-07-16 06:00:00|3625.3|3621.3|3620.3|3616.3|3626.3|3622.3|3619.8|3615.8|383
1721109900000|2024-07-16 06:05:00|3619.8|3615.8|3617.3|3613.3|3622.3|3618.3|3617.3|3613.3|274
1721110200000|2024-07-16 06:10:00|3618.3|3614.3|3630.8|3626.8|3636.3|3632.3|3618.3|3614.3|3925
1721110500000|2024-07-16 06:15:00|3630.3|3626.3|3626.3|3622.3|3630.3|3626.3|3625.3|3621.3|396
1721110800000|2024-07-16 06:20:00|3627.3|3623.3|3628.3|3624.3|3629.3|3625.3|3624.3|3620.3|188
1721111100000|2024-07-16 06:25:00|3627.8|3623.8|3623.3|3619.3|3628.3|3624.3|3622.3|3618.3|515
1721111400000|2024-07-16 06:30:00|3622.8|3618.8|3622.8|3618.8|3624.3|3620.3|3621.8|3617.8|289
1721111700000|2024-07-16 06:35:00|3623.3|3619.3|3625.3|3621.3|3625.3|3621.3|3621.3|3617.3|205
1721112000000|2024-07-16 06:40:00|3624.8|3620.8|3625.3|3621.3|3626.3|3622.3|3623.3|3619.3|104
1721112300000|2024-07-16 06:45:00|3625.8|3621.8|3630.3|3626.3|3632.3|3628.3|3625.3|3621.3|351
1721112600000|2024-07-16 06:50:00|3629.8|3625.8|3634.3|3630.3|3635.3|3631.3|3629.8|3625.8|587
1721112900000|2024-07-16 06:55:00|3634.8|3630.8|3634.3|3630.3|3635.3|3631.3|3631.3|3627.3|540
1721113200000|2024-07-16 07:00:00|3633.8|3629.8|3630.3|3626.3|3634.3|3630.3|3629.3|3625.3|191
1721113500000|2024-07-16 07:05:00|3630.8|3626.8|3628.3|3624.3|3631.3|3627.3|3627.8|3623.8|266
1721113800000|2024-07-16 07:10:00|3628.8|3624.8|3630.3|3626.3|3633.3|3629.3|3628.3|3624.3|264
1721114100000|2024-07-16 07:15:00|3630.8|3626.8|3629.3|3625.3|3630.8|3626.8|3627.3|3623.3|236
1721114400000|2024-07-16 07:20:00|3629.8|3625.8|3629.3|3625.3|3630.3|3626.3|3627.3|3623.3|285
1721114700000|2024-07-16 07:25:00|3628.8|3624.8|3629.3|3625.3|3630.3|3626.3|3627.8|3623.8|821
1721115000000|2024-07-16 07:30:00|3629.8|3625.8|3629.3|3625.3|3630.3|3626.3|3629.3|3625.3|235
1721115300000|2024-07-16 07:35:00|3628.8|3624.8|3628.3|3624.3|3628.8|3624.8|3627.3|3623.3|417
1721115600000|2024-07-16 07:40:00|3628.8|3624.8|3628.3|3624.3|3629.3|3625.3|3627.3|3623.3|364
1721115900000|2024-07-16 07:45:00|3627.8|3623.8|3628.3|3624.3|3628.3|3624.3|3627.3|3623.3|431
1721116200000|2024-07-16 07:50:00|3627.3|3623.3|3625.3|3621.3|3627.8|3623.8|3624.3|3620.3|793
1721116500000|2024-07-16 07:55:00|3626.3|3622.3|3625.3|3621.3|3627.3|3623.3|3624.3|3620.3|789
1721116800000|2024-07-16 08:00:00|3624.8|3620.8|3619.3|3615.3|3625.8|3621.8|3618.3|3614.3|965
1721117100000|2024-07-16 08:05:00|3620.3|3616.3|3621.8|3617.8|3623.3|3619.3|3618.3|3614.3|1158
1721117400000|2024-07-16 08:10:00|3621.3|3617.3|3622.3|3618.3|3624.3|3620.3|3620.3|3616.3|746
1721117700000|2024-07-16 08:15:00|3621.3|3617.3|3617.3|3613.3|3621.3|3617.3|3617.3|3613.3|647
1721118000000|2024-07-16 08:20:00|3617.8|3613.8|3622.3|3618.3|3622.3|3618.3|3617.3|3613.3|2067
1721118300000|2024-07-16 08:25:00|3623.3|3619.3|3618.3|3614.3|3623.3|3619.3|3618.3|3614.3|2260
1721118600000|2024-07-16 08:30:00|3621.9|3612.9|3621.8|3612.8|3622.6|3613.6|3621.3|3612.3|1
1721118900000|2024-07-16 08:35:00|3621.7|3612.7|3622|3613|3622.6|3613.6|3621.6|3612.6|0
1721119200000|2024-07-16 08:40:00|3622.1|3613.1|3623.2|3614.2|3623.2|3614.2|3622|3613|0
1721119500000|2024-07-16 08:45:00|3623.1|3614.1|3622.4|3613.4|3623.2|3614.2|3622|3613|0
1721119800000|2024-07-16 08:50:00|3622.5|3613.5|3624.5|3615.5|3625.1|3616.1|3622.5|3613.5|0
1721120100000|2024-07-16 08:55:00|3624.6|3615.6|3625.6|3616.6|3626.2|3617.2|3624.5|3615.5|0
1721120400000|2024-07-16 09:00:00|3625.7|3616.7|3626|3617|3626.6|3617.6|3625.6|3616.6|0
1721120700000|2024-07-16 09:05:00|3625.9|3616.9|3624.3|3615.3|3625.9|3616.9|3624.2|3615.2|0
1721121000000|2024-07-16 09:10:00|3624.4|3615.4|3625.9|3616.9|3626.1|3617.1|3624.4|3615.4|0
1721121300000|2024-07-16 09:15:00|3623.8|3613.8|3624.8|3617.8|3624.8|3617.8|3621.8|3613.8|474
1721121600000|2024-07-16 09:20:00|3625.8|3616.8|3624.8|3617.8|3625.8|3618.8|3622.8|3615.8|164
1721121900000|2024-07-16 09:25:00|3625.8|3616.8|3623.8|3616.8|3625.8|3617.8|3623.8|3616.8|118
1721122200000|2024-07-16 09:30:00|3622.8|3615.8|3621.8|3614.8|3622.8|3615.8|3621.8|3614.8|48
1721122500000|2024-07-16 09:35:00|3620.8|3613.8|3619.8|3612.8|3621.8|3614.8|3619.8|3612.8|106
1721122800000|2024-07-16 09:40:00|3620.8|3613.8|3620.8|3613.8|3620.8|3613.8|3619.8|3612.8|65
1721123100000|2024-07-16 09:45:00|3619.8|3612.8|3619.8|3612.8|3620.8|3613.8|3619.8|3612.8|105
1721123400000|2024-07-16 09:50:00|3618.8|3611.8|3619.8|3612.8|3619.8|3612.8|3618.8|3611.8|76
1721123700000|2024-07-16 09:55:00|3618.8|3611.8|3619.8|3612.8|3619.8|3612.8|3618.8|3611.8|47
1721124000000|2024-07-16 10:00:00|3620.8|3613.8|3620.8|3613.8|3620.8|3613.8|3618.8|3611.8|221
1721124300000|2024-07-16 10:05:00|3619.8|3612.8|3619.8|3612.8|3620.8|3613.8|3619.8|3612.8|47
1721124600000|2024-07-16 10:10:00|3618.8|3611.8|3619.8|3612.8|3619.8|3612.8|3618.8|3611.8|36
1721124900000|2024-07-16 10:15:00|3618.8|3611.8|3619.8|3612.8|3619.8|3612.8|3618.8|3610.8|27
1721125200000|2024-07-16 10:20:00|3620.8|3613.8|3619.8|3612.8|3620.8|3613.8|3619.8|3612.8|44
1721125500000|2024-07-16 10:25:00|3620.8|3613.8|3619.8|3612.8|3620.8|3613.8|3619.8|3612.8|17
1721125800000|2024-07-16 10:30:00|3620.8|3613.8|3619.8|3612.8|3620.8|3613.8|3619.8|3612.8|61
1721126100000|2024-07-16 10:35:00|3620.8|3611.8|3619.8|3612.8|3620.8|3613.8|3619.8|3611.8|31
1721126400000|2024-07-16 10:40:00|3620.8|3613.8|3619.8|3612.8|3620.8|3613.8|3619.8|3612.8|94
1721126700000|2024-07-16 10:45:00|3618.8|3611.8|3618.8|3611.8|3618.8|3611.8|3618.8|3611.8|11
1721127000000|2024-07-16 10:50:00|3617.8|3610.8|3618.8|3611.8|3618.8|3611.8|3617.8|3610.8|28
1721127300000|2024-07-16 10:55:00|3617.8|3610.8|3617.8|3610.8|3618.8|3611.8|3616.8|3609.8|90
1721127600000|2024-07-16 11:00:00|3618.8|3611.8|3616.8|3609.8|3618.8|3611.8|3616.8|3609.8|57
1721127900000|2024-07-16 11:05:00|3617.8|3610.8|3617.8|3610.8|3619.8|3612.8|3616.8|3609.8|75
1721128200000|2024-07-16 11:10:00|3616.8|3609.8|3616.8|3609.8|3617.8|3610.8|3615.8|3608.8|31
1721128500000|2024-07-16 11:15:00|3617.8|3610.8|3616.8|3609.8|3617.8|3610.8|3616.8|3608.8|58
1721128800000|2024-07-16 11:20:00|3617.8|3608.8|3615.8|3608.8|3617.8|3610.8|3615.8|3608.8|22
1721129100000|2024-07-16 11:25:00|3616.8|3609.8|3616.8|3609.8|3617.8|3609.8|3616.8|3609.8|32
1721129400000|2024-07-16 11:30:00|3615.8|3608.8|3617.8|3609.8|3617.8|3609.8|3615.8|3608.8|65
1721129700000|2024-07-16 11:35:00|3616.8|3610.8|3616.8|3609.8|3617.8|3610.8|3616.8|3609.8|16
1721130000000|2024-07-16 11:40:00|3615.8|3608.8|3615.8|3608.8|3616.8|3609.8|3615.8|3608.8|38
1721130300000|2024-07-16 11:45:00|3614.8|3607.8|3616.8|3609.8|3616.8|3609.8|3614.8|3607.8|39
1721130600000|2024-07-16 11:50:00|3617.8|3610.8|3617.8|3610.8|3618.8|3611.8|3616.8|3609.8|27
1721130900000|2024-07-16 11:55:00|3618.8|3609.8|3617.8|3610.8|3618.8|3610.8|3616.8|3609.8|16
1721131200000|2024-07-16 12:00:00|3616.8|3609.8|3617.8|3610.8|3618.8|3611.8|3616.8|3609.8|18
1721131500000|2024-07-16 12:05:00|3618.8|3611.8|3617.8|3610.8|3618.8|3611.8|3616.8|3609.8|14
1721131800000|2024-07-16 12:10:00|3616.8|3609.8|3617.8|3610.8|3618.8|3611.8|3616.8|3609.8|29
1721132100000|2024-07-16 12:15:00|3618.8|3611.8|3618.8|3611.8|3619.8|3612.8|3617.8|3610.8|17
1721132400000|2024-07-16 12:20:00|3619.8|3612.8|3619.8|3612.8|3619.8|3612.8|3618.8|3611.8|21
1721132700000|2024-07-16 12:25:00|3618.8|3611.8|3619.8|3610.8|3619.8|3612.8|3617.8|3609.8|23
1721133000000|2024-07-16 12:30:00|3618.8|3606.8|3616.8|3609.8|3620.8|3611.8|3615.8|3606.8|62
1721133300000|2024-07-16 12:35:00|3615.8|3608.8|3616.8|3608.8|3618.8|3610.8|3615.8|3608.8|62
1721133600000|2024-07-16 12:40:00|3615.8|3609.8|3617.8|3610.8|3618.8|3610.8|3615.8|3607.8|56
1721133900000|2024-07-16 12:45:00|3616.8|3609.8|3613.8|3606.8|3617.8|3609.8|3612.8|3605.8|142
1721134200000|2024-07-16 12:50:00|3612.8|3605.8|3611.8|3604.8|3613.8|3606.8|3611.8|3604.8|94
1721134500000|2024-07-16 12:55:00|3612.8|3605.8|3613.8|3606.8|3613.8|3606.8|3611.8|3604.8|98
1721134800000|2024-07-16 13:00:00|3612.8|3605.8|3609.8|3602.8|3613.8|3605.8|3609.8|3602.8|42
1721135100000|2024-07-16 13:05:00|3610.8|3603.8|3610.8|3603.8|3611.8|3604.8|3610.8|3602.8|39
1721135400000|2024-07-16 13:10:00|3611.8|3604.8|3609.8|3602.8|3611.8|3604.8|3609.8|3602.8|58
1721135700000|2024-07-16 13:15:00|3608.8|3601.8|3607.8|3600.8|3610.8|3603.8|3607.8|3600.8|59
1721136000000|2024-07-16 13:20:00|3608.8|3599.8|3606.8|3599.8|3608.8|3600.8|3602.8|3595.8|200
1721136300000|2024-07-16 13:25:00|3607.8|3598.8|3606.8|3599.8|3608.8|3600.8|3604.8|3597.8|149
1721136600000|2024-07-16 13:30:00|3605.8|3598.8|3605.8|3598.8|3609.8|3602.8|3598.8|3591.8|400
1721136900000|2024-07-16 13:35:00|3606.8|3599.8|3619.8|3612.8|3621.8|3614.8|3605.8|3598.8|521
1721137200000|2024-07-16 13:40:00|3620.8|3613.8|3616.8|3609.8|3620.8|3613.8|3614.8|3607.8|168
1721137500000|2024-07-16 13:45:00|3617.8|3610.8|3622.8|3615.8|3624.8|3617.8|3615.8|3608.8|410
1721137800000|2024-07-16 13:50:00|3623.8|3616.8|3628.8|3621.8|3628.8|3621.8|3621.8|3614.8|585
1721138100000|2024-07-16 13:55:00|3629.8|3622.8|3625.3|3619.3|3629.8|3622.8|3622.8|3615.8|381
1721138400000|2024-07-16 14:00:00|3626.3|3620.3|3631.3|3625.3|3631.3|3625.3|3623.8|3617.8|180
1721138700000|2024-07-16 14:05:00|3630.8|3624.8|3625.8|3619.8|3632.3|3626.3|3625.3|3619.3|104
1721139000000|2024-07-16 14:10:00|3625.3|3619.3|3626.3|3620.3|3627.3|3621.3|3623.3|3617.3|38
1721139300000|2024-07-16 14:15:00|3626.8|3620.8|3630.3|3624.3|3630.3|3624.3|3625.3|3619.3|37
1721139600000|2024-07-16 14:20:00|3631.3|3625.3|3634.3|3628.3|3635.3|3629.3|3630.3|3624.3|257
1721139900000|2024-07-16 14:25:00|3635.3|3629.3|3634.3|3628.3|3636.3|3630.3|3633.3|3627.3|95
1721140200000|2024-07-16 14:30:00|3633.8|3627.8|3634.3|3628.3|3637.3|3631.3|3631.3|3625.3|164
1721140500000|2024-07-16 14:35:00|3634.8|3628.8|3639.8|3633.8|3640.3|3634.3|3634.8|3628.8|196
1721140800000|2024-07-16 14:40:00|3639.3|3633.3|3635.3|3629.3|3640.3|3634.3|3635.3|3629.3|69
1721141100000|2024-07-16 14:45:00|3635.8|3629.8|3636.3|3630.3|3638.8|3632.8|3635.3|3629.3|43
1721141400000|2024-07-16 14:50:00|3635.8|3629.8|3634.3|3628.3|3636.3|3630.3|3634.3|3628.3|90
1721141700000|2024-07-16 14:55:00|3633.8|3627.8|3638.3|3632.3|3638.3|3632.3|3633.8|3627.8|97
1721142000000|2024-07-16 15:00:00|3638.8|3632.8|3642.3|3636.3|3642.3|3636.3|3637.3|3631.3|232
1721142300000|2024-07-16 15:05:00|3641.3|3635.3|3637.8|3631.8|3642.3|3636.3|3637.8|3631.8|73
1721142600000|2024-07-16 15:10:00|3638.3|3632.3|3634.8|3628.8|3639.3|3633.3|3634.3|3628.3|93
1721142900000|2024-07-16 15:15:00|3634.3|3628.3|3636.3|3630.3|3636.3|3630.3|3634.3|3628.3|29
1721143200000|2024-07-16 15:20:00|3635.3|3629.3|3635.3|3629.3|3637.3|3631.3|3633.3|3627.3|39
1721143500000|2024-07-16 15:25:00|3635.8|3629.8|3630.3|3624.3|3636.3|3630.3|3630.3|3624.3|27
1721143800000|2024-07-16 15:30:00|3629.8|3623.8|3631.8|3625.8|3631.8|3625.8|3627.3|3621.3|67
1721144100000|2024-07-16 15:35:00|3631.3|3625.3|3635.3|3629.3|3635.3|3629.3|3630.3|3624.3|18
1721144400000|2024-07-16 15:40:00|3634.8|3628.8|3634.3|3628.3|3636.3|3630.3|3633.3|3627.3|66
1721144700000|2024-07-16 15:45:00|3634.8|3628.8|3634.3|3628.3|3636.3|3630.3|3633.3|3627.3|31
1721145000000|2024-07-16 15:50:00|3633.3|3627.3|3632.3|3626.3|3634.3|3628.3|3630.3|3624.3|107
1721145300000|2024-07-16 15:55:00|3631.3|3625.3|3631.3|3625.3|3633.3|3627.3|3631.3|3625.3|64
1721145600000|2024-07-16 16:00:00|3632.3|3626.3|3633.3|3627.3|3634.8|3628.8|3632.3|3626.3|71
1721145900000|2024-07-16 16:05:00|3632.8|3626.8|3630.3|3624.3|3634.3|3628.3|3630.3|3624.3|14
1721146200000|2024-07-16 16:10:00|3630.8|3624.8|3631.8|3625.8|3632.3|3626.3|3630.3|3624.3|114
1721146500000|2024-07-16 16:15:00|3632.3|3626.3|3633.3|3627.3|3633.8|3627.8|3630.3|3624.3|28
1721146800000|2024-07-16 16:20:00|3633.8|3627.8|3635.8|3629.8|3636.3|3630.3|3631.8|3625.8|19
1721147100000|2024-07-16 16:25:00|3635.3|3629.3|3632.3|3626.3|3635.8|3629.8|3631.3|3625.3|17
1721147400000|2024-07-16 16:30:00|3631.8|3625.8|3631.3|3625.3|3632.3|3626.3|3630.3|3624.3|96
1721147700000|2024-07-16 16:35:00|3632.3|3626.3|3633.3|3627.3|3634.3|3628.3|3631.3|3625.3|61
1721148000000|2024-07-16 16:40:00|3632.3|3626.3|3630.3|3624.3|3632.3|3626.3|3629.3|3623.3|50
1721148300000|2024-07-16 16:45:00|3631.3|3625.3|3635.3|3629.3|3635.3|3629.3|3631.3|3625.3|17
1721148600000|2024-07-16 16:50:00|3634.8|3628.8|3635.3|3629.3|3635.3|3629.3|3634.3|3628.3|35
1721148900000|2024-07-16 16:55:00|3635.8|3629.8|3639.3|3633.3|3639.3|3633.3|3635.8|3629.8|46
1721149200000|2024-07-16 17:00:00|3638.8|3632.8|3636.3|3630.3|3638.8|3632.8|3636.3|3630.3|30
1721149500000|2024-07-16 17:05:00|3635.3|3629.3|3638.3|3632.3|3639.3|3633.3|3635.3|3629.3|37
1721149800000|2024-07-16 17:10:00|3638.8|3632.8|3637.3|3631.3|3639.3|3633.3|3637.3|3631.3|42
1721150100000|2024-07-16 17:15:00|3636.3|3630.3|3636.3|3630.3|3636.8|3630.8|3636.3|3630.3|22
1721150400000|2024-07-16 17:20:00|3635.3|3629.3|3636.3|3630.3|3636.3|3630.3|3635.3|3629.3|19
1721150700000|2024-07-16 17:25:00|3637.3|3631.3|3638.3|3632.3|3639.3|3633.3|3637.3|3631.3|28
1721151000000|2024-07-16 17:30:00|3637.3|3631.3|3641.3|3635.3|3641.3|3635.3|3637.3|3631.3|57
1721151300000|2024-07-16 17:35:00|3640.3|3634.3|3644.3|3638.3|3644.3|3638.3|3640.3|3634.3|68
1721151600000|2024-07-16 17:40:00|3643.3|3637.3|3647.3|3641.3|3647.3|3641.3|3643.3|3637.3|184
1721151900000|2024-07-16 17:45:00|3647.8|3641.8|3650.3|3644.3|3650.3|3644.3|3647.8|3641.8|33
1721152200000|2024-07-16 17:50:00|3649.3|3643.3|3651.3|3645.3|3652.3|3646.3|3648.3|3642.3|35
1721152500000|2024-07-16 17:55:00|3651.8|3645.8|3651.3|3645.3|3652.8|3646.8|3650.3|3644.3|57
1721152800000|2024-07-16 18:00:00|3650.3|3644.3|3649.3|3643.3|3651.3|3645.3|3649.3|3643.3|68
1721153100000|2024-07-16 18:05:00|3648.3|3642.3|3648.3|3642.3|3649.3|3643.3|3647.3|3641.3|41
1721153400000|2024-07-16 18:10:00|3648.8|3642.8|3648.3|3642.3|3649.3|3643.3|3647.8|3641.8|29
1721153700000|2024-07-16 18:15:00|3647.3|3641.3|3645.8|3639.8|3647.3|3641.3|3645.3|3639.3|24
1721154000000|2024-07-16 18:20:00|3645.3|3639.3|3647.3|3641.3|3647.8|3641.8|3645.3|3639.3|8
1721154300000|2024-07-16 18:25:00|3646.3|3640.3|3647.3|3641.3|3648.3|3642.3|3646.3|3640.3|41
1721154600000|2024-07-16 18:30:00|3646.8|3640.8|3647.3|3641.3|3648.3|3642.3|3646.3|3640.3|33
1721154900000|2024-07-16 18:35:00|3647.8|3641.8|3648.3|3642.3|3649.3|3643.3|3647.8|3641.8|50
1721155200000|2024-07-16 18:40:00|3649.3|3643.3|3649.3|3643.3|3650.3|3644.3|3648.3|3642.3|46
1721155500000|2024-07-16 18:45:00|3648.8|3642.8|3650.3|3644.3|3651.3|3645.3|3648.3|3642.3|64
1721155800000|2024-07-16 18:50:00|3649.3|3643.3|3650.3|3644.3|3650.3|3644.3|3648.3|3642.3|36
1721156100000|2024-07-16 18:55:00|3650.8|3644.8|3653.1|3644.1|3653.1|3645.3|3648.8|3642.8|128
1721156400000|2024-07-16 19:00:00|3653|3644|3652.9|3643.9|3653.2|3644.2|3652.2|3643.2|0
1721156700000|2024-07-16 19:05:00|3652.8|3643.8|3652.8|3643.8|3652.9|3643.9|3652.5|3643.5|0
1721157000000|2024-07-16 19:10:00|3652.7|3643.7|3653.5|3644.5|3653.6|3644.6|3652.6|3643.6|0
1721157300000|2024-07-16 19:15:00|3653.4|3644.4|3651.5|3642.5|3653.5|3644.5|3651.4|3642.4|0
1721157600000|2024-07-16 19:20:00|3652.1|3643.1|3651.7|3642.7|3652.1|3643.1|3650.2|3641.2|0
1721157900000|2024-07-16 19:25:00|3651.6|3642.6|3651.3|3642.3|3652|3643|3650.8|3641.8|0
1721158200000|2024-07-16 19:30:00|3651.2|3642.2|3653.8|3644.8|3653.9|3644.9|3650.9|3641.9|0
1721158500000|2024-07-16 19:35:00|3653.9|3644.9|3653.7|3644.7|3653.9|3644.9|3653.4|3644.4|0
1721158800000|2024-07-16 19:40:00|3653.8|3644.8|3652.3|3643.3|3654.3|3645.3|3652.1|3643.1|0
1721159100000|2024-07-16 19:45:00|3652.2|3643.2|3652|3643|3652.3|3643.3|3651.4|3642.4|0
1721159400000|2024-07-16 19:50:00|3651.9|3642.9|3654.9|3645.9|3654.9|3645.9|3651.9|3642.9|0
1721159700000|2024-07-16 19:55:00|3654.8|3645.8|3653.1|3644.1|3654.9|3645.9|3652.7|3643.7|0
1721160000000|2024-07-16 20:00:00|3653.2|3644.2|3650.8|3641.8|3653.2|3644.2|3650.6|3641.6|0
1721160300000|2024-07-16 20:05:00|3650.7|3641.7|3652.3|3643.3|3652.4|3643.4|3650.2|3641.2|0
1721160600000|2024-07-16 20:10:00|3652.1|3643.1|3651.6|3642.6|3652.1|3643.1|3651.4|3642.4|0
1721160900000|2024-07-16 20:15:00|3651.7|3642.7|3651.9|3642.9|3652.5|3643.5|3651.6|3642.6|0
1721161200000|2024-07-16 20:20:00|3651.8|3642.8|3651.7|3642.7|3651.9|3642.9|3651.4|3642.4|0
1721161500000|2024-07-16 20:25:00|3651.9|3642.9|3652.3|3643.3|3652.4|3643.4|3651.8|3642.8|0
1721161800000|2024-07-16 20:30:00|3652.2|3643.2|3652.2|3643.2|3652.3|3643.3|3652.1|3643.1|0
1721162100000|2024-07-16 20:35:00|3652.3|3643.3|3652.4|3643.4|3652.4|3643.4|3652|3643|0
1721162400000|2024-07-16 20:40:00|3652.5|3643.5|3652.3|3643.3|3652.6|3643.6|3652.2|3643.2|0
1721162700000|2024-07-16 20:45:00|3652.2|3643.2|3652.4|3643.4|3652.6|3643.6|3652.2|3643.2|0
1721163000000|2024-07-16 20:50:00|3652.5|3643.5|3652.2|3643.2|3652.6|3643.6|3652.2|3643.2|0
1721163300000|2024-07-16 20:55:00|3652.3|3643.3|3651.8|3642.8|3652.3|3643.3|3651.8|3642.8|0
1721163600000|2024-07-16 21:00:00|3651.9|3642.9|3651.6|3642.6|3652|3643|3651.2|3642.2|0
1721163900000|2024-07-16 21:05:00|3651.7|3642.7|3651.8|3642.8|3651.8|3642.8|3651.5|3642.5|0
1721164200000|2024-07-16 21:10:00|3652.1|3643.1|3652|3643|3652.4|3643.4|3651.9|3642.9|0
1721164500000|2024-07-16 21:15:00|3652.1|3643.1|3652.1|3643.1|3652.2|3643.2|3652.1|3643.1|0
1721165100000|2024-07-16 21:25:00|3652|3643|3652.4|3643.4|3652.4|3643.4|3652|3643|0
1721165400000|2024-07-16 21:30:00|3653.3|3644.3|3653.3|3644.3|3653.3|3644.3|3653.2|3644.2|0
1721166000000|2024-07-16 21:40:00|3653.2|3644.2|3653.2|3644.2|3653.2|3644.2|3653.2|3644.2|0
1721166300000|2024-07-16 21:45:00|3653.1|3644.1|3653.1|3644.1|3653.1|3644.1|3653|3644|0
1721166600000|2024-07-16 21:50:00|3653|3644|3653.1|3644.1|3653.2|3644.2|3653|3644|0
1721166900000|2024-07-16 21:55:00|3653.2|3644.2|3653|3644|3653.2|3644.2|3653|3644|0
1721167200000|2024-07-16 22:00:00|3652.4|3643.4|3652.9|3643.9|3653.4|3644.4|3652|3643|0
1721167500000|2024-07-16 22:05:00|3653|3644|3652.9|3643.9|3653|3644|3652.5|3643.5|0
1721167800000|2024-07-16 22:10:00|3652.8|3643.8|3653.3|3644.3|3653.3|3644.3|3652.6|3643.6|0
1721168100000|2024-07-16 22:15:00|3653.2|3644.2|3653.4|3644.4|3653.6|3644.6|3653.1|3644.1|0
1721168400000|2024-07-16 22:20:00|3653.3|3644.3|3653.3|3644.3|3653.4|3644.4|3652.9|3643.9|0
1721168700000|2024-07-16 22:25:00|3653.4|3644.4|3653.4|3644.4|3653.5|3644.5|3653.3|3644.3|0
1721169000000|2024-07-16 22:30:00|3653.3|3644.3|3653.7|3644.7|3653.8|3644.8|3653.3|3644.3|0
1721169300000|2024-07-16 22:35:00|3653.5|3644.5|3653.4|3644.4|3653.5|3644.5|3653.3|3644.3|0
1721169600000|2024-07-16 22:40:00|3653.3|3644.3|3653.7|3644.7|3653.9|3644.9|3653.3|3644.3|0
1721169900000|2024-07-16 22:45:00|3653.5|3644.5|3653.3|3644.3|3653.5|3644.5|3653.1|3644.1|0
1721170200000|2024-07-16 22:50:00|3653.2|3644.2|3653.3|3644.3|3653.5|3644.5|3653.1|3644.1|0
1721170500000|2024-07-16 22:55:00|3653.2|3644.2|3653.4|3644.4|3653.5|3644.5|3653.1|3644.1|0
1721170800000|2024-07-16 23:00:00|3653.5|3644.5|3652.8|3643.8|3653.5|3644.5|3652.6|3643.6|0
1721171100000|2024-07-16 23:05:00|3652.7|3643.7|3652.4|3643.4|3652.9|3643.9|3652.2|3643.2|0
1721171400000|2024-07-16 23:10:00|3652.3|3643.3|3652.1|3643.1|3652.4|3643.4|3652|3643|0
1721171700000|2024-07-16 23:15:00|3652|3643|3651.2|3642.2|3652.2|3643.2|3651|3642|0
1721172000000|2024-07-16 23:20:00|3651.3|3642.3|3651|3642|3651.3|3642.3|3650.8|3641.8|0
1721172300000|2024-07-16 23:25:00|3651.1|3642.1|3651.6|3642.6|3651.7|3642.7|3651.1|3642.1|0
1721172600000|2024-07-16 23:30:00|3651.5|3642.5|3651.8|3642.8|3651.8|3642.8|3651.3|3642.3|0
1721172900000|2024-07-16 23:35:00|3651.7|3642.7|3651.7|3642.7|3652|3643|3651.4|3642.4|0
1721173200000|2024-07-16 23:40:00|3651.6|3642.6|3651.7|3642.7|3651.8|3642.8|3651.4|3642.4|0
1721173500000|2024-07-16 23:45:00|3651.6|3642.6|3651.4|3642.4|3651.7|3642.7|3651.3|3642.3|0
1721173800000|2024-07-16 23:50:00|3651.5|3642.5|3651.7|3642.7|3651.8|3642.8|3651.4|3642.4|0
1721174100000|2024-07-16 23:55:00|3651.8|3642.8|3651.4|3642.4|3651.8|3642.8|3651.4|3642.4|0
1721174400000|2024-07-17 00:00:00|3651.5|3642.5|3651.1|3642.1|3651.6|3642.6|3651|3642|0
1721174700000|2024-07-17 00:05:00|3651|3642|3650.9|3641.9|3651.1|3642.1|3650.7|3641.7|0
1721175000000|2024-07-17 00:10:00|3650.8|3641.8|3650.9|3641.9|3651|3642|3650.7|3641.7|0
1721175300000|2024-07-17 00:15:00|3651|3642|3650.4|3641.4|3651|3642|3650.3|3641.3|0
1721175600000|2024-07-17 00:20:00|3650.5|3641.5|3650.2|3641.2|3650.6|3641.6|3650|3641|0
1721175900000|2024-07-17 00:25:00|3650.3|3641.3|3650.7|3641.7|3650.9|3641.9|3650.2|3641.2|0
1721176200000|2024-07-17 00:30:00|3650.8|3641.8|3651|3642|3651.1|3642.1|3650.8|3641.8|0
1721176500000|2024-07-17 00:35:00|3651.1|3642.1|3651.1|3642.1|3651.3|3642.3|3650.7|3641.7|0
1721176800000|2024-07-17 00:40:00|3651.2|3642.2|3651.8|3642.8|3651.9|3642.9|3651.1|3642.1|0
1721177100000|2024-07-17 00:45:00|3651.7|3642.7|3651|3642|3651.7|3642.7|3650.7|3641.7|0
1721177400000|2024-07-17 00:50:00|3651.1|3642.1|3650.9|3641.9|3651.1|3642.1|3650.7|3641.7|0
1721177700000|2024-07-17 00:55:00|3650.8|3641.8|3650.8|3641.8|3650.8|3641.8|3650.6|3641.6|0
1721178000000|2024-07-17 01:00:00|3650.7|3641.7|3647|3638|3650.7|3641.7|3646.9|3637.9|0
1721178300000|2024-07-17 01:05:00|3647.2|3638.2|3647.3|3638.3|3647.6|3638.6|3647.2|3638.2|0
1721178600000|2024-07-17 01:10:00|3647.2|3638.2|3646.2|3637.2|3647.3|3638.3|3646.2|3637.2|0
1721178900000|2024-07-17 01:15:00|3641.8|3637.8|3635.3|3631.3|3641.8|3637.8|3629.3|3625.3|623
1721179200000|2024-07-17 01:20:00|3634.8|3630.8|3642.3|3638.3|3645.3|3641.3|3632.3|3628.3|727
1721179500000|2024-07-17 01:25:00|3643.3|3639.3|3641.3|3637.3|3645.3|3641.3|3640.3|3636.3|512
1721179800000|2024-07-17 01:30:00|3643.8|3639.8|3639.3|3635.3|3659.3|3655.3|3639.3|3635.3|2642
1721180100000|2024-07-17 01:35:00|3638.3|3634.3|3653.3|3649.3|3655.3|3651.3|3637.3|3633.3|1431
1721180400000|2024-07-17 01:40:00|3651.8|3647.8|3641.3|3637.3|3654.3|3650.3|3641.3|3637.3|554
1721180700000|2024-07-17 01:45:00|3640.3|3636.3|3635.3|3631.3|3643.3|3639.3|3631.3|3627.3|1302
1721181000000|2024-07-17 01:50:00|3634.8|3630.8|3632.3|3628.3|3636.3|3632.3|3627.3|3623.3|1268
1721181300000|2024-07-17 01:55:00|3631.3|3627.3|3620.8|3616.8|3632.3|3628.3|3618.3|3614.3|798
1721181600000|2024-07-17 02:00:00|3621.3|3617.3|3635.3|3631.3|3636.3|3632.3|3618.3|3614.3|797
1721181900000|2024-07-17 02:05:00|3634.8|3630.8|3634.3|3630.3|3641.8|3637.8|3633.3|3629.3|663
1721182200000|2024-07-17 02:10:00|3633.8|3629.8|3635.3|3631.3|3636.3|3632.3|3631.3|3627.3|407
1721182500000|2024-07-17 02:15:00|3636.3|3632.3|3646.3|3642.3|3648.3|3644.3|3636.3|3632.3|955
1721182800000|2024-07-17 02:20:00|3646.8|3642.8|3660.3|3656.3|3660.3|3656.3|3645.3|3641.3|1165
1721183100000|2024-07-17 02:25:00|3661.3|3657.3|3663.3|3659.3|3669.3|3665.3|3660.3|3656.3|1672
1721183400000|2024-07-17 02:30:00|3663.8|3659.8|3657.3|3653.3|3667.3|3663.3|3656.8|3652.8|1037
1721183700000|2024-07-17 02:35:00|3656.8|3652.8|3663.3|3659.3|3663.8|3659.8|3656.3|3652.3|690
1721184000000|2024-07-17 02:40:00|3662.8|3658.8|3665.3|3661.3|3666.3|3662.3|3660.3|3656.3|438
1721184300000|2024-07-17 02:45:00|3664.3|3660.3|3654.3|3650.3|3664.8|3660.8|3652.3|3648.3|731
1721184600000|2024-07-17 02:50:00|3653.3|3649.3|3651.3|3647.3|3653.3|3649.3|3649.8|3645.8|545
1721184900000|2024-07-17 02:55:00|3652.3|3648.3|3646.8|3642.8|3653.3|3649.3|3645.3|3641.3|392
1721185200000|2024-07-17 03:00:00|3646.3|3642.3|3645.3|3641.3|3647.3|3643.3|3643.3|3639.3|338
1721185500000|2024-07-17 03:05:00|3644.8|3640.8|3646.3|3642.3|3649.3|3645.3|3644.3|3640.3|468
1721185800000|2024-07-17 03:10:00|3647.3|3643.3|3652.3|3648.3|3653.3|3649.3|3647.3|3643.3|403
1721186100000|2024-07-17 03:15:00|3652.8|3648.8|3650.3|3646.3|3653.3|3649.3|3644.3|3640.3|386
1721186400000|2024-07-17 03:20:00|3649.3|3645.3|3644.8|3640.8|3650.3|3646.3|3644.3|3640.3|326
1721186700000|2024-07-17 03:25:00|3644.3|3640.3|3649.3|3645.3|3650.3|3646.3|3642.8|3638.8|385
1721187000000|2024-07-17 03:30:00|3648.8|3644.8|3652.3|3648.3|3652.3|3648.3|3646.3|3642.3|163
1721187300000|2024-07-17 03:35:00|3652.8|3648.8|3654.3|3650.3|3656.3|3652.3|3652.3|3648.3|132
1721187600000|2024-07-17 03:40:00|3653.3|3649.3|3647.3|3643.3|3655.3|3651.3|3647.3|3643.3|344
1721187900000|2024-07-17 03:45:00|3647.8|3643.8|3651.3|3647.3|3651.3|3647.3|3645.3|3641.3|451
1721188200000|2024-07-17 03:50:00|3651.8|3647.8|3655.3|3651.3|3655.8|3651.8|3651.8|3647.8|544
1721188500000|2024-07-17 03:55:00|3654.8|3650.8|3655.8|3651.8|3657.3|3653.3|3654.3|3650.3|393
1721188800000|2024-07-17 04:00:00|3658.8|3649.8|3658.7|3649.7|3659|3650|3658.5|3649.5|1
1721189100000|2024-07-17 04:05:00|3658.8|3649.8|3659.4|3650.4|3659.4|3650.4|3658.4|3649.4|0
1721189400000|2024-07-17 04:10:00|3659.3|3650.3|3659.4|3650.4|3659.5|3650.5|3659|3650|0
1721189700000|2024-07-17 04:15:00|3659.5|3650.5|3659.7|3650.7|3659.7|3650.7|3659.4|3650.4|0
1721190000000|2024-07-17 04:20:00|3659.6|3650.6|3659.7|3650.7|3660|3651|3659.6|3650.6|0
1721190300000|2024-07-17 04:25:00|3659.8|3650.8|3659.5|3650.5|3659.8|3650.8|3659.5|3650.5|0
1721190600000|2024-07-17 04:30:00|3659.6|3650.6|3659.1|3650.1|3659.8|3650.8|3659|3650|0
1721190900000|2024-07-17 04:35:00|3659.2|3650.2|3659|3650|3659.4|3650.4|3658.9|3649.9|0
1721191200000|2024-07-17 04:40:00|3659.1|3650.1|3658.7|3649.7|3659.2|3650.2|3658.6|3649.6|0
1721191500000|2024-07-17 04:45:00|3658.6|3649.6|3658.8|3649.8|3658.8|3649.8|3658.6|3649.6|0
1721191800000|2024-07-17 04:50:00|3658.9|3649.9|3658.5|3649.5|3659|3650|3658.4|3649.4|0
1721192100000|2024-07-17 04:55:00|3658.6|3649.6|3658.8|3649.8|3659.1|3650.1|3658.5|3649.5|0
1721192400000|2024-07-17 05:00:00|3658.9|3649.9|3658.3|3654.3|3666.3|3662.3|3654.3|3649.9|2219
1721192700000|2024-07-17 05:05:00|3658.8|3654.8|3654.3|3650.3|3659.3|3655.3|3652.3|3648.3|603
1721193000000|2024-07-17 05:10:00|3653.3|3649.3|3653.3|3649.3|3656.3|3652.3|3649.3|3645.3|594
1721193300000|2024-07-17 05:15:00|3653.8|3649.8|3648.3|3644.3|3655.3|3651.3|3646.3|3642.3|446
1721193600000|2024-07-17 05:20:00|3647.8|3643.8|3652.3|3648.3|3653.8|3649.8|3647.3|3643.3|413
1721193900000|2024-07-17 05:25:00|3651.8|3647.8|3653.3|3649.3|3655.3|3651.3|3651.8|3647.8|232
1721194200000|2024-07-17 05:30:00|3653.8|3649.8|3657.3|3653.3|3659.8|3655.8|3651.3|3647.3|613
1721194500000|2024-07-17 05:35:00|3658.3|3654.3|3664.3|3660.3|3664.3|3660.3|3657.3|3653.3|408
1721194800000|2024-07-17 05:40:00|3665.3|3661.3|3677.3|3673.3|3680.3|3676.3|3664.3|3660.3|1655
1721195100000|2024-07-17 05:45:00|3676.3|3672.3|3675.3|3671.3|3679.3|3675.3|3672.3|3668.3|1021
1721195400000|2024-07-17 05:50:00|3674.8|3670.8|3673.3|3669.3|3682.3|3678.3|3671.3|3667.3|985
1721195700000|2024-07-17 05:55:00|3672.8|3668.8|3671.3|3667.3|3675.3|3671.3|3669.3|3665.3|397
1721196000000|2024-07-17 06:00:00|3670.8|3666.8|3666.3|3662.3|3673.8|3669.8|3665.8|3661.8|378
1721196300000|2024-07-17 06:05:00|3667.3|3663.3|3664.8|3660.8|3668.3|3664.3|3664.3|3660.3|279
1721196600000|2024-07-17 06:10:00|3665.3|3661.3|3661.3|3657.3|3667.3|3663.3|3658.3|3654.3|510
1721196900000|2024-07-17 06:15:00|3662.3|3658.3|3660.3|3656.3|3662.3|3658.3|3657.3|3653.3|288
1721197200000|2024-07-17 06:20:00|3659.8|3655.8|3660.3|3656.3|3662.3|3658.3|3655.3|3651.3|402
1721197500000|2024-07-17 06:25:00|3659.3|3655.3|3657.3|3653.3|3660.3|3656.3|3655.3|3651.3|247
1721197800000|2024-07-17 06:30:00|3656.8|3652.8|3655.3|3651.3|3658.3|3654.3|3654.3|3650.3|281
1721198100000|2024-07-17 06:35:00|3654.3|3650.3|3655.3|3651.3|3657.8|3653.8|3654.3|3650.3|314
1721198400000|2024-07-17 06:40:00|3655.8|3651.8|3656.3|3652.3|3658.3|3654.3|3655.3|3651.3|164
1721198700000|2024-07-17 06:45:00|3655.8|3651.8|3651.3|3647.3|3657.3|3653.3|3650.3|3646.3|517
1721199000000|2024-07-17 06:50:00|3650.8|3646.8|3650.3|3646.3|3654.3|3650.3|3649.3|3645.3|302
1721199300000|2024-07-17 06:55:00|3651.3|3647.3|3653.3|3649.3|3653.3|3649.3|3648.3|3644.3|399
1721199600000|2024-07-17 07:00:00|3652.3|3648.3|3652.3|3648.3|3654.3|3650.3|3651.3|3647.3|276
1721199900000|2024-07-17 07:05:00|3653.3|3649.3|3653.3|3649.3|3653.3|3649.3|3650.3|3646.3|173
1721200200000|2024-07-17 07:10:00|3652.3|3648.3|3650.3|3646.3|3655.3|3651.3|3649.3|3645.3|249
1721200500000|2024-07-17 07:15:00|3651.3|3647.3|3652.3|3648.3|3652.3|3648.3|3649.3|3645.3|174
1721200800000|2024-07-17 07:20:00|3651.8|3647.8|3649.3|3645.3|3652.3|3648.3|3648.3|3644.3|215
1721201100000|2024-07-17 07:25:00|3648.3|3644.3|3646.3|3642.3|3648.3|3644.3|3645.3|3641.3|237
1721201400000|2024-07-17 07:30:00|3646.8|3642.8|3650.3|3646.3|3652.3|3648.3|3646.8|3642.8|311
1721201700000|2024-07-17 07:35:00|3651.3|3647.3|3654.3|3650.3|3656.3|3652.3|3651.3|3647.3|460
1721202000000|2024-07-17 07:40:00|3653.8|3649.8|3654.3|3650.3|3654.3|3650.3|3649.3|3645.3|703
1721202300000|2024-07-17 07:45:00|3653.3|3649.3|3649.3|3645.3|3654.3|3650.3|3649.3|3645.3|515
1721202600000|2024-07-17 07:50:00|3650.3|3646.3|3646.3|3642.3|3651.3|3647.3|3646.3|3642.3|420
1721202900000|2024-07-17 07:55:00|3647.3|3643.3|3647.3|3643.3|3649.3|3645.3|3646.3|3642.3|805
1721203200000|2024-07-17 08:00:00|3647.8|3643.8|3643.3|3639.3|3648.3|3644.3|3642.8|3638.8|1127
1721203500000|2024-07-17 08:05:00|3644.3|3640.3|3645.3|3641.3|3645.3|3641.3|3640.3|3636.3|1096
1721203800000|2024-07-17 08:10:00|3644.8|3640.8|3640.3|3636.3|3645.3|3641.3|3639.3|3635.3|559
1721204100000|2024-07-17 08:15:00|3639.3|3635.3|3641.3|3637.3|3641.3|3637.3|3638.3|3634.3|505
1721204400000|2024-07-17 08:20:00|3640.8|3636.8|3642.3|3638.3|3642.3|3638.3|3640.3|3636.3|240
1721204700000|2024-07-17 08:25:00|3642.8|3638.8|3641.3|3637.3|3643.3|3639.3|3640.8|3636.8|609
1721205000000|2024-07-17 08:30:00|3643.9|3634.9|3644.7|3635.7|3644.9|3635.9|3643.7|3634.7|0
1721205300000|2024-07-17 08:35:00|3644.8|3635.8|3644.2|3635.2|3645.3|3636.3|3643.6|3634.6|0
1721205600000|2024-07-17 08:40:00|3644.3|3635.3|3643.1|3634.1|3644.5|3635.5|3642.9|3633.9|0
1721205900000|2024-07-17 08:45:00|3643.2|3634.2|3645.6|3636.6|3645.6|3636.6|3643.2|3634.2|0
1721206200000|2024-07-17 08:50:00|3645.5|3636.5|3647|3638|3647.3|3638.3|3645.3|3636.3|0
1721206500000|2024-07-17 08:55:00|3646.8|3637.8|3646.8|3637.8|3646.9|3637.9|3645.6|3636.6|0
1721206800000|2024-07-17 09:00:00|3646.6|3637.6|3646|3637|3646.9|3637.9|3646|3637|0
1721207100000|2024-07-17 09:05:00|3645.9|3636.9|3646|3637|3646.1|3637.1|3645.1|3636.1|0
1721207400000|2024-07-17 09:10:00|3645.9|3636.9|3646.2|3637.2|3646.8|3637.8|3645.8|3636.8|0
1721207700000|2024-07-17 09:15:00|3648.8|3636.8|3648.8|3641.8|3649.8|3642.8|3645.8|3636.8|171
1721208000000|2024-07-17 09:20:00|3649.8|3642.8|3648.8|3641.8|3649.8|3642.8|3646.8|3639.8|61
1721208300000|2024-07-17 09:25:00|3649.8|3642.8|3649.8|3642.8|3653.8|3645.8|3649.8|3642.8|112
1721208600000|2024-07-17 09:30:00|3648.8|3641.8|3651.8|3644.8|3652.8|3645.8|3648.8|3641.8|78
1721208900000|2024-07-17 09:35:00|3652.8|3645.8|3651.8|3644.8|3652.8|3645.8|3651.8|3643.8|27
1721209200000|2024-07-17 09:40:00|3652.8|3643.8|3650.8|3642.8|3652.8|3645.8|3649.8|3642.8|148
1721209500000|2024-07-17 09:45:00|3649.8|3641.8|3648.8|3640.8|3650.8|3643.8|3647.8|3640.8|192
1721209800000|2024-07-17 09:50:00|3647.8|3641.8|3647.8|3640.8|3648.8|3641.8|3647.8|3640.8|43
1721210100000|2024-07-17 09:55:00|3648.8|3639.8|3647.8|3640.8|3648.8|3640.8|3646.8|3639.8|15
1721210400000|2024-07-17 10:00:00|3646.8|3639.8|3648.8|3641.8|3649.8|3642.8|3646.8|3639.8|123
1721210700000|2024-07-17 10:05:00|3647.8|3640.8|3649.8|3642.8|3650.8|3643.8|3647.8|3640.8|68
1721211000000|2024-07-17 10:10:00|3650.8|3641.8|3649.8|3642.8|3650.8|3643.8|3648.8|3641.8|7
1721211300000|2024-07-17 10:15:00|3650.8|3641.8|3650.8|3643.8|3651.8|3644.8|3649.8|3641.8|31
1721211600000|2024-07-17 10:20:00|3649.8|3642.8|3649.8|3641.8|3650.8|3643.8|3648.8|3640.8|15
1721211900000|2024-07-17 10:25:00|3648.8|3642.8|3650.8|3643.8|3651.8|3644.8|3648.8|3641.8|3
1721212200000|2024-07-17 10:30:00|3651.8|3642.8|3650.8|3643.8|3651.8|3643.8|3649.8|3641.8|5
1721212500000|2024-07-17 10:35:00|3649.8|3642.8|3649.8|3642.8|3650.8|3643.8|3648.8|3641.8|2
1721212800000|2024-07-17 10:40:00|3650.8|3641.8|3648.8|3641.8|3650.8|3642.8|3648.8|3641.8|1
1721213100000|2024-07-17 10:45:00|3649.8|3640.8|3648.8|3641.8|3649.8|3641.8|3647.8|3640.8|5
1721213400000|2024-07-17 10:50:00|3647.8|3640.8|3646.8|3639.8|3648.8|3641.8|3646.8|3639.8|8
1721213700000|2024-07-17 10:55:00|3647.8|3640.8|3647.8|3640.8|3647.8|3640.8|3647.8|3640.8|2
1721214000000|2024-07-17 11:00:00|3648.8|3641.8|3646.8|3639.8|3649.8|3642.8|3646.8|3639.8|38
1721214300000|2024-07-17 11:05:00|3647.8|3638.8|3645.8|3637.8|3647.8|3639.8|3643.8|3636.8|25
1721214600000|2024-07-17 11:10:00|3644.8|3638.8|3644.8|3636.8|3646.8|3639.8|3643.8|3636.8|13
1721214900000|2024-07-17 11:15:00|3643.8|3637.8|3642.8|3635.8|3644.8|3637.8|3641.8|3634.8|76
1721215200000|2024-07-17 11:20:00|3641.8|3634.8|3642.8|3634.8|3643.8|3636.8|3640.8|3633.8|138
1721215500000|2024-07-17 11:25:00|3641.8|3635.8|3644.8|3637.8|3644.8|3637.8|3640.8|3633.8|54
1721215800000|2024-07-17 11:30:00|3643.8|3636.8|3643.8|3636.8|3644.8|3637.8|3642.8|3635.8|38
1721216100000|2024-07-17 11:35:00|3644.8|3635.8|3644.8|3637.8|3644.8|3637.8|3642.8|3634.8|23
1721216400000|2024-07-17 11:40:00|3643.8|3636.8|3644.8|3636.8|3644.8|3637.8|3643.8|3635.8|10
1721216700000|2024-07-17 11:45:00|3643.8|3637.8|3644.8|3637.8|3645.8|3638.8|3643.8|3636.8|9
1721217000000|2024-07-17 11:50:00|3645.8|3636.8|3645.8|3637.8|3646.8|3638.8|3644.8|3636.8|9
1721217300000|2024-07-17 11:55:00|3644.8|3638.8|3644.8|3637.8|3646.8|3638.8|3644.8|3636.8|11
1721217600000|2024-07-17 12:00:00|3643.8|3636.8|3643.8|3636.8|3645.8|3638.8|3643.8|3636.8|23
1721217900000|2024-07-17 12:05:00|3642.8|3635.8|3643.8|3636.8|3644.8|3636.8|3642.8|3635.8|4
1721218200000|2024-07-17 12:10:00|3644.8|3637.8|3645.8|3638.8|3646.8|3638.8|3644.8|3636.8|10
1721218500000|2024-07-17 12:15:00|3644.8|3637.8|3643.8|3636.8|3645.8|3638.8|3643.8|3636.8|40
1721218800000|2024-07-17 12:20:00|3644.8|3635.8|3641.8|3634.8|3644.8|3636.8|3640.8|3633.8|34
1721219100000|2024-07-17 12:25:00|3640.8|3633.8|3640.8|3633.8|3641.8|3634.8|3639.8|3632.8|25
1721219400000|2024-07-17 12:30:00|3639.8|3632.8|3639.8|3632.8|3640.8|3633.8|3638.8|3631.8|97
1721219700000|2024-07-17 12:35:00|3638.8|3631.8|3637.8|3630.8|3639.8|3632.8|3636.8|3629.8|49
1721220000000|2024-07-17 12:40:00|3638.8|3631.8|3637.8|3630.8|3639.8|3631.8|3636.8|3629.8|50
1721220300000|2024-07-17 12:45:00|3636.8|3629.8|3636.8|3629.8|3638.8|3631.8|3636.8|3629.8|37
1721220600000|2024-07-17 12:50:00|3635.8|3628.8|3636.8|3629.8|3637.8|3630.8|3635.8|3628.8|84
1721220900000|2024-07-17 12:55:00|3635.8|3628.8|3627.8|3620.8|3636.8|3629.8|3627.8|3620.8|155
1721221200000|2024-07-17 13:00:00|3628.8|3621.8|3632.8|3624.8|3632.8|3624.8|3626.8|3618.8|88
1721221500000|2024-07-17 13:05:00|3631.8|3625.8|3635.8|3628.8|3635.8|3628.8|3630.8|3623.8|44
1721221800000|2024-07-17 13:10:00|3634.8|3627.8|3635.8|3628.8|3635.8|3628.8|3633.8|3626.8|35
1721222100000|2024-07-17 13:15:00|3634.8|3627.8|3632.8|3625.8|3635.8|3628.8|3632.8|3625.8|46
1721222400000|2024-07-17 13:20:00|3631.8|3624.8|3631.8|3623.8|3633.8|3625.8|3630.8|3623.8|50
1721222700000|2024-07-17 13:25:00|3630.8|3624.8|3635.8|3628.8|3636.8|3628.8|3630.8|3623.8|23
1721223000000|2024-07-17 13:30:00|3636.8|3629.8|3629.8|3622.8|3636.8|3629.8|3624.8|3617.8|508
1721223300000|2024-07-17 13:35:00|3628.8|3621.8|3629.8|3621.8|3636.8|3628.8|3628.8|3620.8|150
1721223600000|2024-07-17 13:40:00|3630.8|3622.8|3620.8|3613.8|3630.8|3623.8|3620.8|3612.8|159
1721223900000|2024-07-17 13:45:00|3622.8|3614.8|3621.8|3613.8|3623.8|3616.8|3617.8|3610.8|344
1721224200000|2024-07-17 13:50:00|3620.8|3614.8|3632.8|3624.8|3635.8|3628.8|3620.8|3613.8|269
1721224500000|2024-07-17 13:55:00|3633.8|3625.8|3631.3|3625.3|3634.8|3627.8|3631.3|3624.8|124
1721224800000|2024-07-17 14:00:00|3630.3|3624.3|3627.3|3621.3|3631.3|3625.3|3626.3|3620.3|220
1721225100000|2024-07-17 14:05:00|3627.8|3621.8|3618.3|3612.3|3628.3|3622.3|3617.3|3611.3|343
1721225400000|2024-07-17 14:10:00|3619.3|3613.3|3622.3|3616.3|3623.3|3617.3|3617.3|3611.3|161
1721225700000|2024-07-17 14:15:00|3622.8|3616.8|3624.3|3618.3|3626.3|3620.3|3622.3|3616.3|111
1721226000000|2024-07-17 14:20:00|3623.8|3617.8|3623.8|3617.8|3626.8|3620.8|3622.8|3616.8|111
1721226300000|2024-07-17 14:25:00|3624.3|3618.3|3624.3|3618.3|3628.3|3622.3|3622.3|3616.3|48
1721226600000|2024-07-17 14:30:00|3623.8|3617.8|3625.3|3619.3|3627.3|3621.3|3621.3|3615.3|94
1721226900000|2024-07-17 14:35:00|3625.8|3619.8|3615.8|3609.8|3625.8|3619.8|3614.3|3608.3|96
1721227200000|2024-07-17 14:40:00|3616.3|3610.3|3616.3|3610.3|3617.8|3611.8|3611.8|3605.8|92
1721227500000|2024-07-17 14:45:00|3616.8|3610.8|3615.3|3609.3|3619.3|3613.3|3615.3|3609.3|43
1721227800000|2024-07-17 14:50:00|3616.3|3610.3|3615.3|3609.3|3618.3|3612.3|3614.3|3608.3|77
1721228100000|2024-07-17 14:55:00|3615.8|3609.8|3618.3|3612.3|3619.3|3613.3|3615.8|3609.8|37
1721228400000|2024-07-17 15:00:00|3618.8|3612.8|3615.3|3609.3|3619.3|3613.3|3615.3|3609.3|14
1721228700000|2024-07-17 15:05:00|3614.8|3608.8|3618.3|3612.3|3618.3|3612.3|3613.8|3607.8|100
1721229000000|2024-07-17 15:10:00|3617.8|3611.8|3614.3|3608.3|3618.3|3612.3|3612.3|3606.3|104
1721229300000|2024-07-17 15:15:00|3613.8|3607.8|3614.3|3608.3|3614.3|3608.3|3611.8|3605.8|60
1721229600000|2024-07-17 15:20:00|3613.3|3607.3|3611.8|3605.8|3615.3|3609.3|3611.8|3605.8|72
1721229900000|2024-07-17 15:25:00|3612.3|3606.3|3611.3|3605.3|3613.8|3607.8|3610.3|3604.3|61
1721230200000|2024-07-17 15:30:00|3610.3|3604.3|3610.3|3604.3|3612.8|3606.8|3609.3|3603.3|55
1721230500000|2024-07-17 15:35:00|3610.8|3604.8|3608.3|3602.3|3610.8|3604.8|3607.3|3601.3|77
1721230800000|2024-07-17 15:40:00|3608.8|3602.8|3602.8|3596.8|3609.3|3603.3|3601.3|3595.3|178
1721231100000|2024-07-17 15:45:00|3602.3|3596.3|3597.3|3591.3|3603.3|3597.3|3597.3|3591.3|71
1721231400000|2024-07-17 15:50:00|3596.3|3590.3|3599.3|3593.3|3599.3|3593.3|3595.3|3589.3|466
1721231700000|2024-07-17 15:55:00|3598.8|3592.8|3600.3|3594.3|3600.3|3594.3|3598.3|3592.3|83
1721232000000|2024-07-17 16:00:00|3599.3|3593.3|3597.3|3591.3|3601.3|3595.3|3596.8|3590.8|129
1721232300000|2024-07-17 16:05:00|3596.8|3590.8|3595.3|3589.3|3597.3|3591.3|3594.3|3588.3|124
1721232600000|2024-07-17 16:10:00|3594.8|3588.8|3592.3|3586.3|3595.3|3589.3|3592.3|3586.3|98
1721232900000|2024-07-17 16:15:00|3593.3|3587.3|3591.3|3585.3|3594.3|3588.3|3589.8|3583.8|133
1721233200000|2024-07-17 16:20:00|3590.8|3584.8|3587.3|3581.3|3592.3|3586.3|3586.3|3580.3|79
1721233500000|2024-07-17 16:25:00|3586.8|3580.8|3590.3|3584.3|3591.3|3585.3|3586.3|3580.3|98
1721233800000|2024-07-17 16:30:00|3589.3|3583.3|3591.3|3585.3|3591.3|3585.3|3589.3|3583.3|118
1721234100000|2024-07-17 16:35:00|3592.3|3586.3|3597.8|3591.8|3599.3|3593.3|3592.3|3586.3|146
1721234400000|2024-07-17 16:40:00|3598.3|3592.3|3593.8|3587.8|3598.3|3592.3|3593.8|3587.8|60
1721234700000|2024-07-17 16:45:00|3594.3|3588.3|3591.3|3585.3|3594.3|3588.3|3588.8|3582.8|40
1721235000000|2024-07-17 16:50:00|3590.8|3584.8|3594.3|3588.3|3595.3|3589.3|3590.3|3584.3|111
1721235300000|2024-07-17 16:55:00|3595.3|3589.3|3598.3|3592.3|3599.3|3593.3|3594.3|3588.3|88
1721235600000|2024-07-17 17:00:00|3598.8|3592.8|3596.3|3590.3|3599.3|3593.3|3596.3|3590.3|45
1721235900000|2024-07-17 17:05:00|3596.8|3590.8|3595.3|3589.3|3597.3|3591.3|3595.3|3589.3|41
1721236200000|2024-07-17 17:10:00|3596.3|3590.3|3594.3|3588.3|3596.3|3590.3|3593.8|3587.8|40
1721236500000|2024-07-17 17:15:00|3594.8|3588.8|3593.3|3587.3|3595.3|3589.3|3592.3|3586.3|20
1721236800000|2024-07-17 17:20:00|3592.3|3586.3|3593.8|3587.8|3595.3|3589.3|3591.8|3585.8|24
1721237100000|2024-07-17 17:25:00|3593.3|3587.3|3596.3|3590.3|3596.3|3590.3|3593.3|3587.3|58
1721237400000|2024-07-17 17:30:00|3597.3|3591.3|3600.3|3594.3|3600.3|3594.3|3597.3|3591.3|81
1721237700000|2024-07-17 17:35:00|3601.3|3595.3|3601.3|3595.3|3601.3|3595.3|3599.3|3593.3|40
1721238000000|2024-07-17 17:40:00|3600.8|3594.8|3600.3|3594.3|3601.3|3595.3|3599.3|3593.3|68
1721238300000|2024-07-17 17:45:00|3601.3|3595.3|3603.3|3597.3|3603.3|3597.3|3600.3|3594.3|84
1721238600000|2024-07-17 17:50:00|3602.3|3596.3|3599.3|3593.3|3602.3|3596.3|3598.3|3592.3|78
1721238900000|2024-07-17 17:55:00|3599.8|3593.8|3599.3|3593.3|3600.3|3594.3|3599.3|3593.3|26
1721239200000|2024-07-17 18:00:00|3598.3|3592.3|3598.3|3592.3|3599.3|3593.3|3597.3|3591.3|92
1721239500000|2024-07-17 18:05:00|3598.8|3592.8|3600.3|3594.3|3601.3|3595.3|3598.8|3592.8|51
1721239800000|2024-07-17 18:10:00|3599.8|3593.8|3599.3|3593.3|3601.3|3595.3|3599.3|3593.3|82
1721240100000|2024-07-17 18:15:00|3599.8|3593.8|3603.3|3597.3|3603.3|3597.3|3599.8|3593.8|80
1721240400000|2024-07-17 18:20:00|3603.8|3597.8|3602.3|3596.3|3604.3|3598.3|3602.3|3596.3|49
1721240700000|2024-07-17 18:25:00|3602.8|3596.8|3604.3|3598.3|3604.3|3598.3|3601.3|3595.3|56
1721241000000|2024-07-17 18:30:00|3603.8|3597.8|3601.3|3595.3|3603.8|3597.8|3601.3|3595.3|66
1721241300000|2024-07-17 18:35:00|3601.8|3595.8|3600.3|3594.3|3603.3|3597.3|3600.3|3594.3|114
1721241600000|2024-07-17 18:40:00|3601.3|3595.3|3602.3|3596.3|3602.8|3596.8|3601.3|3595.3|73
1721241900000|2024-07-17 18:45:00|3602.8|3596.8|3603.3|3597.3|3604.3|3598.3|3602.3|3596.3|159
1721242200000|2024-07-17 18:50:00|3603.8|3597.8|3602.3|3596.3|3603.8|3597.8|3602.3|3596.3|85
1721242500000|2024-07-17 18:55:00|3602.8|3596.8|3606|3597|3606|3598.8|3598.8|3592.8|348
1721242800000|2024-07-17 19:00:00|3605.4|3596.4|3602.8|3593.8|3605.7|3596.7|3602.8|3593.8|0
1721243100000|2024-07-17 19:05:00|3602.9|3593.9|3602.9|3593.9|3603.4|3594.4|3602.5|3593.5|0
1721243400000|2024-07-17 19:10:00|3602.8|3593.8|3606.8|3597.8|3606.9|3597.9|3602.8|3593.8|0
1721243700000|2024-07-17 19:15:00|3606.7|3597.7|3606.1|3597.1|3607.1|3598.1|3604.8|3595.8|0
1721244000000|2024-07-17 19:20:00|3606.2|3597.2|3607.4|3598.4|3607.5|3598.5|3605.5|3596.5|0
1721244300000|2024-07-17 19:25:00|3607.3|3598.3|3607.8|3598.8|3608|3599|3607.1|3598.1|0
1721244600000|2024-07-17 19:30:00|3607.9|3598.9|3607.5|3598.5|3608.1|3599.1|3607.4|3598.4|0
1721244900000|2024-07-17 19:35:00|3607.6|3598.6|3606.3|3597.3|3607.6|3598.6|3606.3|3597.3|0
1721245200000|2024-07-17 19:40:00|3606.4|3597.4|3605.6|3596.6|3607.1|3598.1|3605.3|3596.3|0
1721245500000|2024-07-17 19:45:00|3605.5|3596.5|3607.5|3598.5|3607.5|3598.5|3605.3|3596.3|0
1721245800000|2024-07-17 19:50:00|3607.7|3598.7|3606.7|3597.7|3609.8|3600.8|3606.7|3597.7|0
1721246100000|2024-07-17 19:55:00|3606.6|3597.6|3603.7|3594.7|3607|3598|3603.7|3594.7|0
1721246400000|2024-07-17 20:00:00|3603.6|3594.6|3603|3594|3603.8|3594.8|3600.6|3591.6|0
1721246700000|2024-07-17 20:05:00|3602.8|3593.8|3602.6|3593.6|3603.2|3594.2|3601.5|3592.5|0
1721247000000|2024-07-17 20:10:00|3602.4|3593.4|3604.1|3595.1|3604.5|3595.5|3602.3|3593.3|0
1721247300000|2024-07-17 20:15:00|3604.2|3595.2|3603.7|3594.7|3604.5|3595.5|3603.6|3594.6|0
1721247600000|2024-07-17 20:20:00|3603.9|3594.9|3605|3596|3605|3596|3603.9|3594.9|0
1721247900000|2024-07-17 20:25:00|3605.2|3596.2|3605.3|3596.3|3605.3|3596.3|3604.8|3595.8|0
1721248200000|2024-07-17 20:30:00|3605.5|3596.5|3605.6|3596.6|3605.7|3596.7|3605.3|3596.3|0
1721248500000|2024-07-17 20:35:00|3605.5|3596.5|3605.7|3596.7|3606.1|3597.1|3605.3|3596.3|0
1721248800000|2024-07-17 20:40:00|3605.6|3596.6|3605.5|3596.5|3605.7|3596.7|3605.2|3596.2|0
1721249100000|2024-07-17 20:45:00|3605.4|3596.4|3605.7|3596.7|3605.9|3596.9|3605.2|3596.2|0
1721249400000|2024-07-17 20:50:00|3605.6|3596.6|3605.5|3596.5|3605.6|3596.6|3605.5|3596.5|0
1721249700000|2024-07-17 20:55:00|3605.6|3596.6|3606.5|3597.5|3606.7|3597.7|3605.3|3596.3|0
1721250000000|2024-07-17 21:00:00|3606.4|3597.4|3606.4|3597.4|3606.5|3597.5|3606.4|3597.4|0
1721250600000|2024-07-17 21:10:00|3606.5|3597.5|3606.4|3597.4|3606.5|3597.5|3606.4|3597.4|0
1721250900000|2024-07-17 21:15:00|3606.3|3597.3|3606.3|3597.3|3606.4|3597.4|3606.3|3597.3|0
1721251200000|2024-07-17 21:20:00|3606.2|3597.2|3606|3597|3606.3|3597.3|3605.7|3596.7|0
1721251500000|2024-07-17 21:25:00|3606.1|3597.1|3606|3597|3606.2|3597.2|3606|3597|0
1721251800000|2024-07-17 21:30:00|3605.6|3596.6|3606|3597|3606|3597|3605.6|3596.6|0
1721252100000|2024-07-17 21:35:00|3606.1|3597.1|3606.1|3597.1|3606.1|3597.1|3606|3597|0
1721252400000|2024-07-17 21:40:00|3606.2|3597.2|3606.3|3597.3|3606.3|3597.3|3606.2|3597.2|0
1721252700000|2024-07-17 21:45:00|3606.2|3597.2|3606.2|3597.2|3606.3|3597.3|3606.2|3597.2|0
1721253000000|2024-07-17 21:50:00|3606.3|3597.3|3606.3|3597.3|3606.3|3597.3|3606.1|3597.1|0
1721253300000|2024-07-17 21:55:00|3606.4|3597.4|3606.4|3597.4|3606.5|3597.5|3606.3|3597.3|0
1721253600000|2024-07-17 22:00:00|3607|3598|3609.2|3600.2|3610|3601|3606.8|3597.8|0
1721253900000|2024-07-17 22:05:00|3609.1|3600.1|3608.1|3599.1|3609.3|3600.3|3607.8|3598.8|0
1721254200000|2024-07-17 22:10:00|3608.2|3599.2|3608.6|3599.6|3608.9|3599.9|3608|3599|0
1721254500000|2024-07-17 22:15:00|3608.7|3599.7|3609.1|3600.1|3609.4|3600.4|3608.6|3599.6|0
1721254800000|2024-07-17 22:20:00|3609.2|3600.2|3609.4|3600.4|3609.8|3600.8|3609.2|3600.2|0
1721255100000|2024-07-17 22:25:00|3609.3|3600.3|3609.3|3600.3|3609.4|3600.4|3609|3600|0
1721255400000|2024-07-17 22:30:00|3609.4|3600.4|3609.5|3600.5|3609.8|3600.8|3609.1|3600.1|0
1721255700000|2024-07-17 22:35:00|3609.6|3600.6|3608.8|3599.8|3609.6|3600.6|3608|3599|0
1721256000000|2024-07-17 22:40:00|3608.7|3599.7|3609.3|3600.3|3609.4|3600.4|3608.7|3599.7|0
1721256300000|2024-07-17 22:45:00|3609.4|3600.4|3609.2|3600.2|3609.4|3600.4|3609|3600|0
1721256600000|2024-07-17 22:50:00|3609.3|3600.3|3609.2|3600.2|3609.6|3600.6|3609|3600|0
1721256900000|2024-07-17 22:55:00|3609.3|3600.3|3610.2|3601.2|3610.5|3601.5|3609.3|3600.3|0
1721257200000|2024-07-17 23:00:00|3610.1|3601.1|3609.7|3600.7|3610.2|3601.2|3609.7|3600.7|0
1721257500000|2024-07-17 23:05:00|3609.8|3600.8|3609.7|3600.7|3610|3601|3609.4|3600.4|0
1721257800000|2024-07-17 23:10:00|3609.6|3600.6|3609.6|3600.6|3609.8|3600.8|3609.6|3600.6|0
1721258100000|2024-07-17 23:15:00|3609.7|3600.7|3609.5|3600.5|3609.7|3600.7|3609.5|3600.5|0
1721258400000|2024-07-17 23:20:00|3609.3|3600.3|3609.6|3600.6|3609.7|3600.7|3609.3|3600.3|0
1721258700000|2024-07-17 23:25:00|3609.7|3600.7|3609.6|3600.6|3609.7|3600.7|3609.5|3600.5|0
1721259000000|2024-07-17 23:30:00|3609.7|3600.7|3610.2|3601.2|3610.3|3601.3|3609.7|3600.7|0
1721259300000|2024-07-17 23:35:00|3610.1|3601.1|3610.1|3601.1|3610.3|3601.3|3609.8|3600.8|0
1721259600000|2024-07-17 23:40:00|3610|3601|3610.1|3601.1|3610.1|3601.1|3610|3601|0
1721259900000|2024-07-17 23:45:00|3610|3601|3609.7|3600.7|3610|3601|3609.4|3600.4|0
1721260200000|2024-07-17 23:50:00|3609.8|3600.8|3609.6|3600.6|3609.8|3600.8|3609.5|3600.5|0
1721260500000|2024-07-17 23:55:00|3609.7|3600.7|3609.9|3600.9|3610.2|3601.2|3609.7|3600.7|0
1721260800000|2024-07-18 00:00:00|3609.8|3600.8|3610.9|3601.9|3611.1|3602.1|3609.8|3600.8|0
1721261100000|2024-07-18 00:05:00|3610.8|3601.8|3610.9|3601.9|3611.2|3602.2|3610.6|3601.6|0
1721261400000|2024-07-18 00:10:00|3610.8|3601.8|3611.1|3602.1|3611.2|3602.2|3610.7|3601.7|0
1721261700000|2024-07-18 00:15:00|3611.2|3602.2|3610.7|3601.7|3611.4|3602.4|3610.6|3601.6|0
1721262000000|2024-07-18 00:20:00|3610.6|3601.6|3610.8|3601.8|3610.8|3601.8|3610.5|3601.5|0
1721262300000|2024-07-18 00:25:00|3610.9|3601.9|3611.6|3602.6|3612|3603|3610.7|3601.7|0
1721262600000|2024-07-18 00:30:00|3611.7|3602.7|3611.9|3602.9|3612.2|3603.2|3611.6|3602.6|0
1721262900000|2024-07-18 00:35:00|3611.8|3602.8|3611.6|3602.6|3611.8|3602.8|3611.2|3602.2|0
1721263200000|2024-07-18 00:40:00|3611.8|3602.8|3612.4|3603.4|3612.4|3603.4|3611.6|3602.6|0
1721263500000|2024-07-18 00:45:00|3612.5|3603.5|3611.6|3602.6|3612.5|3603.5|3611.6|3602.6|0
1721263800000|2024-07-18 00:50:00|3611.7|3602.7|3611.3|3602.3|3612|3603|3611.3|3602.3|0
1721264100000|2024-07-18 00:55:00|3611.2|3602.2|3611.3|3602.3|3611.5|3602.5|3611.1|3602.1|0
1721264400000|2024-07-18 01:00:00|3611.4|3602.4|3607.5|3598.5|3611.5|3602.5|3607.5|3598.5|0
1721264700000|2024-07-18 01:05:00|3607.6|3598.6|3607.4|3598.4|3608.2|3599.2|3606.2|3597.2|0
1721265000000|2024-07-18 01:10:00|3607.5|3598.5|3606.5|3597.5|3607.5|3598.5|3606.2|3597.2|0
1721265300000|2024-07-18 01:15:00|3606.1|3597.1|3593.8|3589.8|3606.1|3598.8|3587.8|3583.8|512
1721265600000|2024-07-18 01:20:00|3594.3|3590.3|3602.3|3598.3|3607.3|3603.3|3594.3|3590.3|676
1721265900000|2024-07-18 01:25:00|3601.8|3597.8|3610.3|3606.3|3610.3|3606.3|3601.3|3597.3|458
1721266200000|2024-07-18 01:30:00|3607.8|3603.8|3604.8|3600.8|3617.8|3613.8|3599.3|3595.3|2966
1721266500000|2024-07-18 01:35:00|3605.3|3601.3|3617.5|3613.5|3622.5|3618.5|3604.3|3600.3|1986
1721266800000|2024-07-18 01:40:00|3616.5|3612.5|3623.5|3619.5|3629.5|3625.5|3614|3610|1501
1721267100000|2024-07-18 01:45:00|3623|3619|3621.5|3617.5|3625|3621|3613.5|3609.5|1382
1721267400000|2024-07-18 01:50:00|3621|3617|3616.5|3612.5|3622.5|3618.5|3604.5|3600.5|1417
1721267700000|2024-07-18 01:55:00|3617.5|3613.5|3606.5|3602.5|3617.5|3613.5|3605.5|3601.5|1083
1721268000000|2024-07-18 02:00:00|3607|3603|3595.5|3591.5|3607.5|3603.5|3595.5|3591.5|1902
1721268300000|2024-07-18 02:05:00|3594.5|3590.5|3603.5|3599.5|3604.5|3600.5|3594.5|3590.5|2744
1721268600000|2024-07-18 02:10:00|3604.5|3600.5|3602.5|3598.5|3606.5|3602.5|3599.5|3595.5|682
1721268900000|2024-07-18 02:15:00|3601.5|3597.5|3588.5|3584.5|3604.5|3600.5|3588.5|3584.5|1273
1721269200000|2024-07-18 02:20:00|3587.5|3583.5|3579.5|3575.5|3588.5|3584.5|3574.5|3570.5|3315
1721269500000|2024-07-18 02:25:00|3580|3576|3585.5|3581.5|3585.5|3581.5|3578.5|3574.5|721
1721269800000|2024-07-18 02:30:00|3586.5|3582.5|3588.5|3584.5|3588.5|3584.5|3581.5|3577.5|638
1721270100000|2024-07-18 02:35:00|3589.5|3585.5|3587.5|3583.5|3592.5|3588.5|3582.5|3578.5|705
1721270400000|2024-07-18 02:40:00|3586.5|3582.5|3594.5|3590.5|3594.5|3590.5|3586.5|3582.5|879
1721270700000|2024-07-18 02:45:00|3595.5|3591.5|3603.5|3599.5|3603.5|3599.5|3594.5|3590.5|631
1721271000000|2024-07-18 02:50:00|3604.5|3600.5|3608.5|3604.5|3610|3606|3597.5|3593.5|829
1721271300000|2024-07-18 02:55:00|3607.5|3603.5|3611.5|3607.5|3612.5|3608.5|3604.5|3600.5|710
1721271600000|2024-07-18 03:00:00|3611|3607|3609.5|3605.5|3612.5|3608.5|3607.5|3603.5|903
1721271900000|2024-07-18 03:05:00|3609|3605|3609.5|3605.5|3619.5|3615.5|3607.5|3603.5|701
1721272200000|2024-07-18 03:10:00|3608.5|3604.5|3610|3606|3611.5|3607.5|3607.5|3603.5|207
1721272500000|2024-07-18 03:15:00|3610.5|3606.5|3607.5|3603.5|3614.5|3610.5|3607.5|3603.5|267
1721272800000|2024-07-18 03:20:00|3606.5|3602.5|3610.5|3606.5|3611.5|3607.5|3604.5|3600.5|296
1721273100000|2024-07-18 03:25:00|3609.5|3605.5|3621|3617|3621.5|3617.5|3609.5|3605.5|388
1721273400000|2024-07-18 03:30:00|3621.5|3617.5|3618.5|3614.5|3623.5|3619.5|3617.5|3613.5|348
1721273700000|2024-07-18 03:35:00|3619.5|3615.5|3617.5|3613.5|3622.5|3618.5|3616.5|3612.5|201
1721274000000|2024-07-18 03:40:00|3618|3614|3620.5|3616.5|3621.5|3617.5|3618|3614|110
1721274300000|2024-07-18 03:45:00|3621.5|3617.5|3622.5|3618.5|3624.5|3620.5|3621|3617|181
1721274600000|2024-07-18 03:50:00|3621.5|3617.5|3617.5|3613.5|3622.5|3618.5|3617.5|3613.5|279
1721274900000|2024-07-18 03:55:00|3618.5|3614.5|3620.5|3616.5|3620.5|3616.5|3616.5|3612.5|334
1721275200000|2024-07-18 04:00:00|3623|3614|3623.1|3614.1|3623.6|3614.6|3623|3614|0
1721275500000|2024-07-18 04:05:00|3623.2|3614.2|3622.9|3613.9|3623.3|3614.3|3622.9|3613.9|0
1721275800000|2024-07-18 04:10:00|3623|3614|3623|3614|3623.2|3614.2|3622.9|3613.9|0
1721276100000|2024-07-18 04:15:00|3622.9|3613.9|3621.7|3612.7|3623|3614|3621.5|3612.5|0
1721276400000|2024-07-18 04:20:00|3621.6|3612.6|3622|3613|3622.2|3613.2|3621.6|3612.6|0
1721276700000|2024-07-18 04:25:00|3622.1|3613.1|3622.1|3613.1|3622.4|3613.4|3622.1|3613.1|0
1721277000000|2024-07-18 04:30:00|3622|3613|3621.9|3612.9|3622.1|3613.1|3621.8|3612.8|0
1721277300000|2024-07-18 04:35:00|3621.8|3612.8|3622.1|3613.1|3622.3|3613.3|3621.8|3612.8|0
1721277600000|2024-07-18 04:40:00|3622|3613|3622|3613|3622.1|3613.1|3621.7|3612.7|0
1721277900000|2024-07-18 04:45:00|3621.8|3612.8|3621.7|3612.7|3622.1|3613.1|3621.7|3612.7|0
1721278200000|2024-07-18 04:50:00|3621.6|3612.6|3622|3613|3622.4|3613.4|3621.6|3612.6|0
1721278500000|2024-07-18 04:55:00|3622.1|3613.1|3622.6|3613.6|3622.7|3613.7|3622.1|3613.1|0
1721278800000|2024-07-18 05:00:00|3622.7|3613.7|3618.5|3614.5|3622.7|3616.5|3615|3611|426
1721279100000|2024-07-18 05:05:00|3620.5|3616.5|3628|3624|3631.5|3627.5|3620.5|3616.5|882
1721279400000|2024-07-18 05:10:00|3627.5|3623.5|3635|3631|3635.5|3631.5|3622.5|3618.5|578
1721279700000|2024-07-18 05:15:00|3635.5|3631.5|3633.5|3629.5|3639.5|3635.5|3631.5|3627.5|560
1721280000000|2024-07-18 05:20:00|3634.5|3630.5|3636.5|3632.5|3639.5|3635.5|3632|3628|468
1721280300000|2024-07-18 05:25:00|3637.5|3633.5|3630|3626|3638|3634|3629.5|3625.5|331
1721280600000|2024-07-18 05:30:00|3629.5|3625.5|3638|3634|3641.5|3637.5|3629.5|3625.5|326
1721280900000|2024-07-18 05:35:00|3638.5|3634.5|3638|3634|3643.5|3639.5|3636.5|3632.5|504
1721281200000|2024-07-18 05:40:00|3637.5|3633.5|3636.5|3632.5|3640.5|3636.5|3634.5|3630.5|355
1721281500000|2024-07-18 05:45:00|3637.5|3633.5|3629.5|3625.5|3638.5|3634.5|3629.5|3625.5|674
1721281800000|2024-07-18 05:50:00|3630.5|3626.5|3626.5|3622.5|3630.5|3626.5|3626.5|3622.5|329
1721282100000|2024-07-18 05:55:00|3627|3623|3629.5|3625.5|3630.5|3626.5|3626.5|3622.5|177
1721282400000|2024-07-18 06:00:00|3630|3626|3628.5|3624.5|3630.5|3626.5|3626.5|3622.5|220
1721282700000|2024-07-18 06:05:00|3629.5|3625.5|3630.5|3626.5|3632.5|3628.5|3627.5|3623.5|210
1721283000000|2024-07-18 06:10:00|3631.5|3627.5|3628.5|3624.5|3635|3631|3628.5|3624.5|218
1721283300000|2024-07-18 06:15:00|3627.5|3623.5|3630.5|3626.5|3630.5|3626.5|3619.5|3615.5|464
1721283600000|2024-07-18 06:20:00|3631|3627|3628.5|3624.5|3631.5|3627.5|3627.5|3623.5|268
1721283900000|2024-07-18 06:25:00|3629.5|3625.5|3630.5|3626.5|3632.5|3628.5|3629.5|3625.5|184
1721284200000|2024-07-18 06:30:00|3630|3626|3631.5|3627.5|3634|3630|3630|3626|212
1721284500000|2024-07-18 06:35:00|3632.5|3628.5|3630.5|3626.5|3634.5|3630.5|3629.5|3625.5|270
1721284800000|2024-07-18 06:40:00|3630|3626|3629|3625|3630.5|3626.5|3627.5|3623.5|199
1721285100000|2024-07-18 06:45:00|3628.5|3624.5|3632.5|3628.5|3633.5|3629.5|3628.5|3624.5|194
1721285400000|2024-07-18 06:50:00|3631.5|3627.5|3633.5|3629.5|3633.5|3629.5|3631.5|3627.5|159
1721285700000|2024-07-18 06:55:00|3632.5|3628.5|3634.5|3630.5|3635.5|3631.5|3632.5|3628.5|357
1721286000000|2024-07-18 07:00:00|3635|3631|3633.5|3629.5|3635|3631|3630.5|3626.5|228
1721286300000|2024-07-18 07:05:00|3633|3629|3631.5|3627.5|3633.5|3629.5|3630.5|3626.5|242
1721286600000|2024-07-18 07:10:00|3630.5|3626.5|3628.5|3624.5|3630.5|3626.5|3628|3624|124
1721286900000|2024-07-18 07:15:00|3629|3625|3627.5|3623.5|3631.5|3627.5|3627.5|3623.5|276
1721287200000|2024-07-18 07:20:00|3628.5|3624.5|3624.5|3620.5|3629.5|3625.5|3624|3620|289
1721287500000|2024-07-18 07:25:00|3624|3620|3624.5|3620.5|3627.5|3623.5|3622.5|3618.5|369
1721287800000|2024-07-18 07:30:00|3624|3620|3620.5|3616.5|3624.5|3620.5|3619.5|3615.5|413
1721288100000|2024-07-18 07:35:00|3619.5|3615.5|3621.5|3617.5|3622.5|3618.5|3619.5|3615.5|286
1721288400000|2024-07-18 07:40:00|3622.5|3618.5|3623.5|3619.5|3625.5|3621.5|3622.5|3618.5|371
1721288700000|2024-07-18 07:45:00|3624.5|3620.5|3620.5|3616.5|3624.5|3620.5|3620.5|3616.5|379
1721289000000|2024-07-18 07:50:00|3620|3616|3621.5|3617.5|3625.5|3621.5|3620|3616|414
1721289300000|2024-07-18 07:55:00|3620.5|3616.5|3622.5|3618.5|3623.5|3619.5|3620.5|3616.5|644
1721289600000|2024-07-18 08:00:00|3622|3618|3616.5|3612.5|3622|3618|3616.5|3612.5|730
1721289900000|2024-07-18 08:05:00|3615.5|3611.5|3614.5|3610.5|3618.5|3614.5|3614.5|3610.5|968
1721290200000|2024-07-18 08:10:00|3615.5|3611.5|3616.5|3612.5|3619.5|3615.5|3614.5|3610.5|1134
1721290500000|2024-07-18 08:15:00|3616|3612|3619.5|3615.5|3619.5|3615.5|3615.5|3611.5|378
1721290800000|2024-07-18 08:20:00|3620|3616|3619.5|3615.5|3620.5|3616.5|3619.5|3615.5|197
1721291100000|2024-07-18 08:25:00|3620.5|3616.5|3619|3615|3620.5|3616.5|3618.5|3614.5|289
1721291400000|2024-07-18 08:30:00|3621.9|3612.9|3625|3616|3625.6|3616.6|3621.1|3612.1|0
1721291700000|2024-07-18 08:35:00|3624.9|3615.9|3624.9|3615.9|3625.6|3616.6|3624.8|3615.8|0
1721292000000|2024-07-18 08:40:00|3625|3616|3625.2|3616.2|3625.6|3616.6|3624.6|3615.6|0
1721292300000|2024-07-18 08:45:00|3625.3|3616.3|3625.5|3616.5|3625.6|3616.6|3624.5|3615.5|0
1721292600000|2024-07-18 08:50:00|3625.4|3616.4|3625.4|3616.4|3626.2|3617.2|3625.1|3616.1|0
1721292900000|2024-07-18 08:55:00|3625.5|3616.5|3626.6|3617.6|3626.6|3617.6|3625.5|3616.5|0
1721293200000|2024-07-18 09:00:00|3626.5|3617.5|3625.2|3616.2|3626.8|3617.8|3625.1|3616.1|0
1721293500000|2024-07-18 09:05:00|3625.4|3616.4|3625.8|3616.8|3626.2|3617.2|3624.9|3615.9|0
1721293800000|2024-07-18 09:10:00|3625.9|3616.9|3626.7|3617.7|3626.7|3617.7|3625.9|3616.9|0
1721294100000|2024-07-18 09:15:00|3626.6|3617.6|3619|3612|3626.6|3617.6|3617|3610|130
1721294400000|2024-07-18 09:20:00|3618|3611|3614|3607|3618|3611|3612|3605|149
1721294700000|2024-07-18 09:25:00|3613|3606|3615|3608|3616|3609|3611|3604|170
1721295000000|2024-07-18 09:30:00|3616|3609|3614|3606|3616|3609|3613|3606|137
1721295300000|2024-07-18 09:35:00|3615|3607|3614|3607|3615|3607|3612|3605|38
1721295600000|2024-07-18 09:40:00|3615|3608|3613|3606|3615|3608|3613|3606|60
1721295900000|2024-07-18 09:45:00|3614|3607|3614|3607|3615|3607|3613|3606|48
1721296200000|2024-07-18 09:50:00|3615|3608|3615|3608|3615|3608|3614|3607|69
1721296500000|2024-07-18 09:55:00|3614|3607|3612|3605|3614|3607|3612|3605|17
1721296800000|2024-07-18 10:00:00|3611|3604|3611|3604|3612|3605|3610|3602|75
1721297100000|2024-07-18 10:05:00|3610|3603|3608|3600|3612|3604|3608|3600|16
1721297400000|2024-07-18 10:10:00|3607|3601|3608|3601|3609|3601|3607|3600|22
1721297700000|2024-07-18 10:15:00|3609|3600|3607|3600|3610|3603|3606|3599|37
1721298000000|2024-07-18 10:20:00|3606|3599|3607|3600|3607|3600|3606|3599|12
1721298300000|2024-07-18 10:25:00|3606|3599|3606|3599|3607|3600|3606|3599|22
1721298600000|2024-07-18 10:30:00|3605|3598|3608|3601|3608|3601|3605|3598|28
1721298900000|2024-07-18 10:35:00|3609|3602|3608|3601|3609|3602|3607|3600|24
1721299200000|2024-07-18 10:40:00|3607|3600|3610|3603|3610|3603|3607|3600|56
1721299500000|2024-07-18 10:45:00|3611|3604|3611|3603|3611|3604|3610|3602|6
1721299800000|2024-07-18 10:50:00|3610|3604|3612|3604|3612|3605|3610|3603|23
1721300100000|2024-07-18 10:55:00|3611|3605|3613|3606|3613|3606|3611|3604|29
1721300400000|2024-07-18 11:00:00|3612|3605|3612|3605|3612|3606|3611|3603|31
1721300700000|2024-07-18 11:05:00|3613|3606|3613|3606|3614|3607|3613|3605|48
1721301000000|2024-07-18 11:10:00|3612|3605|3614|3607|3614|3607|3612|3604|26
1721301300000|2024-07-18 11:15:00|3615|3606|3612|3605|3615|3606|3611|3604|90
1721301600000|2024-07-18 11:20:00|3613|3606|3613|3606|3614|3607|3612|3605|62
1721301900000|2024-07-18 11:25:00||3605||3606||3606||3605|6
1721302200000|2024-07-18 11:30:00|3612|3605|3613|3605|3613|3606|3612|3605|8
1721302500000|2024-07-18 11:35:00|3612|3606|3614|3606|3614|3607|3612|3605|25
1721302800000|2024-07-18 11:40:00|3613|3607|3613|3606|3614|3607|3613|3605|14
1721303100000|2024-07-18 11:45:00|3614|3605|3614|3607|3614|3607|3613|3605|38
1721303400000|2024-07-18 11:50:00|3613|3606|3613|3606|3613|3607|3612|3605|19
1721303700000|2024-07-18 11:55:00|3612|3605|3612|3604|3613|3606|3611|3604|114
1721304000000|2024-07-18 12:00:00|3611|3603|3608|3600|3611|3603|3607|3600|49
1721304300000|2024-07-18 12:05:00|3607|3601|3606|3599|3609|3602|3606|3599|7
1721304600000|2024-07-18 12:10:00|3607|3600|3607|3600|3608|3601|3606|3599|51
1721304900000|2024-07-18 12:15:00|3606|3599|3606|3598|3607|3600|3604|3597|51
1721305200000|2024-07-18 12:20:00|3605|3599|3606|3599|3607|3600|3605|3598|7
1721305500000|2024-07-18 12:25:00|3607|3600|3606|3598|3607|3600|3605|3598|18
1721305800000|2024-07-18 12:30:00|3608|3599|3610|3603|3610|3603|3606|3598|138
1721306100000|2024-07-18 12:35:00|3609|3602|3609|3602|3610|3603|3608|3601|26
1721306400000|2024-07-18 12:40:00|3610|3601|3609|3602|3611|3603|3608|3601|5
1721306700000|2024-07-18 12:45:00|3608|3601|3608|3601|3609|3602|3606|3599|14
1721307000000|2024-07-18 12:50:00|3609|3600|3607|3600|3609|3600|3606|3599|2
1721307300000|2024-07-18 12:55:00|3606|3599|3607|3600|3607|3600|3606|3599|1
1721307600000|2024-07-18 13:00:00|3608|3601|3607|3600|3608|3601|3606|3599|19
1721307900000|2024-07-18 13:05:00|3608|3599|3607|3599|3608|3601|3606|3599|6
1721308200000|2024-07-18 13:10:00|3606|3600|3606|3598|3607|3600|3605|3598|11
1721308500000|2024-07-18 13:15:00|3607|3599|3607|3600|3607|3600|3606|3598|2
1721308800000|2024-07-18 13:20:00|3606|3599|3605|3598|3606|3599|3605|3597|11
1721309100000|2024-07-18 13:25:00|3606|3599|3603|3596|3606|3599|3603|3596|33
1721309400000|2024-07-18 13:30:00|3604|3597|3605|3598|3612|3604|3597|3590|558
1721309700000|2024-07-18 13:35:00|3607|3599|3613|3606|3613|3606|3601|3594|237
1721310000000|2024-07-18 13:40:00|3614|3605|3608|3600|3614|3606|3607|3600|113
1721310300000|2024-07-18 13:45:00|3609|3601|3623|3616|3624|3617|3607|3600|231
1721310600000|2024-07-18 13:50:00|3624|3617|3616|3609|3627|3620|3615|3608|275
1721310900000|2024-07-18 13:55:00|3617|3610|3620.5|3614.5|3624|3617|3617|3610|191
1721311200000|2024-07-18 14:00:00|3621|3615|3617.5|3611.5|3621.5|3615.5|3616.5|3610.5|116
1721311500000|2024-07-18 14:05:00|3617|3611|3615.5|3609.5|3618.5|3612.5|3614|3608|100
1721311800000|2024-07-18 14:10:00|3615|3609|3613.5|3607.5|3616.5|3610.5|3612.5|3606.5|115
1721312100000|2024-07-18 14:15:00|3614|3608|3612|3606|3615.5|3609.5|3611.5|3605.5|24
1721312400000|2024-07-18 14:20:00|3611.5|3605.5|3607.5|3601.5|3612|3606|3605.5|3599.5|120
1721312700000|2024-07-18 14:25:00|3607|3601|3604.5|3598.5|3607.5|3601.5|3603.5|3597.5|52
1721313000000|2024-07-18 14:30:00|3603.5|3597.5|3602.5|3596.5|3605.5|3599.5|3602.5|3596.5|111
1721313300000|2024-07-18 14:35:00|3603.5|3597.5|3598.5|3592.5|3604.5|3598.5|3598.5|3592.5|318
1721313600000|2024-07-18 14:40:00|3598|3592|3589.5|3583.5|3598.5|3592.5|3584|3578|315
1721313900000|2024-07-18 14:45:00|3589|3583|3585|3579|3589.5|3583.5|3580.5|3574.5|231
1721314200000|2024-07-18 14:50:00|3584.5|3578.5|3588.5|3582.5|3589|3583|3583|3577|109
1721314500000|2024-07-18 14:55:00|3588|3582|3586.5|3580.5|3589.5|3583.5|3584.5|3578.5|87
1721314800000|2024-07-18 15:00:00|3586|3580|3586.5|3580.5|3590.5|3584.5|3583.5|3577.5|88
1721315100000|2024-07-18 15:05:00|3587|3581|3584.5|3578.5|3587.5|3581.5|3583.5|3577.5|75
1721315400000|2024-07-18 15:10:00|3584|3578|3579.5|3573.5|3584.5|3578.5|3578.5|3572.5|125
1721315700000|2024-07-18 15:15:00|3580|3574|3579.5|3573.5|3582.5|3576.5|3578|3572|154
1721316000000|2024-07-18 15:20:00|3580|3574|3579.5|3573.5|3581.5|3575.5|3578.5|3572.5|61
1721316300000|2024-07-18 15:25:00|3579|3573|3580.5|3574.5|3580.5|3574.5|3577.5|3571.5|40
1721316600000|2024-07-18 15:30:00|3579.5|3573.5|3575.5|3569.5|3580.5|3574.5|3574.5|3568.5|197
1721316900000|2024-07-18 15:35:00|3574.5|3568.5|3574.5|3568.5|3577.5|3571.5|3573.5|3567.5|214
1721317200000|2024-07-18 15:40:00|3575.5|3569.5|3573.5|3567.5|3578.5|3572.5|3573.5|3567.5|59
1721317500000|2024-07-18 15:45:00|3572.5|3566.5|3566|3560|3574.5|3568.5|3564.5|3558.5|178
1721317800000|2024-07-18 15:50:00|3565.5|3559.5|3568.5|3562.5|3570.5|3564.5|3564.5|3558.5|64
1721318100000|2024-07-18 15:55:00|3569|3563|3569.5|3563.5|3571|3565|3567.5|3561.5|41
1721318400000|2024-07-18 16:00:00|3569|3563|3572.5|3566.5|3572.5|3566.5|3566.5|3560.5|115
1721318700000|2024-07-18 16:05:00|3572|3566|3577|3571|3577.5|3571.5|3571.5|3565.5|139
1721319000000|2024-07-18 16:10:00|3576.5|3570.5|3578.5|3572.5|3578.5|3572.5|3575.5|3569.5|44
1721319300000|2024-07-18 16:15:00|3578|3572|3575.5|3569.5|3578|3572|3574.5|3568.5|27
1721319600000|2024-07-18 16:20:00|3576.5|3570.5|3576|3570|3577.5|3571.5|3575.5|3569.5|33
1721319900000|2024-07-18 16:25:00|3576.5|3570.5|3575.5|3569.5|3577.5|3571.5|3575.5|3569.5|29
1721320200000|2024-07-18 16:30:00|3576.5|3570.5|3579|3573|3579|3573|3576.5|3570.5|32
1721320500000|2024-07-18 16:35:00|3578.5|3572.5|3578.5|3572.5|3578.5|3572.5|3576.5|3570.5|15
1721320800000|2024-07-18 16:40:00|3578|3572|3576.5|3570.5|3578|3572|3576.5|3570.5|9
1721321100000|2024-07-18 16:45:00|3577|3571|3576.5|3570.5|3578|3572|3576|3570|21
1721321400000|2024-07-18 16:50:00|3577|3571|3578.5|3572.5|3579.5|3573.5|3577|3571|7
1721321700000|2024-07-18 16:55:00|3578|3572|3580.5|3574.5|3581.5|3575.5|3578|3572|35
1721322000000|2024-07-18 17:00:00|3580|3574|3581.5|3575.5|3582|3576|3578.5|3572.5|97
1721322300000|2024-07-18 17:05:00|3581|3575|3579|3573|3581.5|3575.5|3578.5|3572.5|41
1721322600000|2024-07-18 17:10:00|3579.5|3573.5|3582.5|3576.5|3582.5|3576.5|3579|3573|18
1721322900000|2024-07-18 17:15:00|3583.5|3577.5|3582.5|3576.5|3583.5|3577.5|3582.5|3576.5|42
1721323200000|2024-07-18 17:20:00|3583|3577|3583.5|3577.5|3584.5|3578.5|3583|3577|34
1721323500000|2024-07-18 17:25:00|3583|3577|3583|3577|3583.5|3577.5|3581.5|3575.5|37
1721323800000|2024-07-18 17:30:00|3582.5|3576.5|3581.5|3575.5|3583.5|3577.5|3581.5|3575.5|54
1721324100000|2024-07-18 17:35:00|3581|3575|3581.5|3575.5|3582.5|3576.5|3580.5|3574.5|20
1721324400000|2024-07-18 17:40:00|3582|3576|3581.5|3575.5|3583.5|3577.5|3581.5|3575.5|15
1721324700000|2024-07-18 17:45:00|3582.5|3576.5|3581.5|3575.5|3582.5|3576.5|3580.5|3574.5|40
1721325000000|2024-07-18 17:50:00|3580.5|3574.5|3578.5|3572.5|3580.5|3574.5|3578.5|3572.5|34
1721325300000|2024-07-18 17:55:00|3577.5|3571.5|3575.5|3569.5|3577.5|3571.5|3575.5|3569.5|24
1721325600000|2024-07-18 18:00:00|3575|3569|3573.5|3567.5|3575|3569|3572.5|3566.5|25
1721325900000|2024-07-18 18:05:00|3573|3567|3573.5|3567.5|3575|3569|3572.5|3566.5|9
1721326200000|2024-07-18 18:10:00|3573|3567|3570.5|3564.5|3573.5|3567.5|3569.5|3563.5|42
1721326500000|2024-07-18 18:15:00|3569.5|3563.5|3570.5|3564.5|3570.5|3564.5|3569.5|3563.5|39
1721326800000|2024-07-18 18:20:00|3571|3565|3573.5|3567.5|3574.5|3568.5|3571|3565|34
1721327100000|2024-07-18 18:25:00|3573|3567|3571.5|3565.5|3573.5|3567.5|3571.5|3565.5|33
1721327400000|2024-07-18 18:30:00|3571|3565|3571.5|3565.5|3572|3566|3568.5|3562.5|73
1721327700000|2024-07-18 18:35:00|3570.5|3564.5|3570.5|3564.5|3572.5|3566.5|3570.5|3564.5|27
1721328000000|2024-07-18 18:40:00|3571|3565|3571.5|3565.5|3571.5|3565.5|3570.5|3564.5|64
1721328300000|2024-07-18 18:45:00|3571|3565|3569.5|3563.5|3571.5|3565.5|3569.5|3563.5|65
1721328600000|2024-07-18 18:50:00|3570|3564|3570.5|3564.5|3571|3565|3568.5|3562.5|41
1721328900000|2024-07-18 18:55:00|3569.5|3563.5|3572.2|3563.2|3572.2|3565.5|3566.5|3560.5|205
1721329200000|2024-07-18 19:00:00|3572.1|3563.1|3570.6|3561.6|3572.8|3563.8|3570.5|3561.5|14
1721329500000|2024-07-18 19:05:00|3570.5|3561.5|3569.8|3560.8|3570.9|3561.9|3569.6|3560.6|0
1721329800000|2024-07-18 19:10:00|3569.9|3560.9|3563.3|3554.3|3569.9|3560.9|3561.6|3552.6|0
1721330100000|2024-07-18 19:15:00|3563.4|3554.4|3563.4|3554.4|3563.9|3554.9|3563.2|3554.2|0
1721330400000|2024-07-18 19:20:00|3563.5|3554.5|3561.8|3552.8|3563.6|3554.6|3561.7|3552.7|0
1721330700000|2024-07-18 19:25:00|3561.9|3552.9|3563.5|3554.5|3563.5|3554.5|3561.5|3552.5|0
1721331000000|2024-07-18 19:30:00|3563.4|3554.4|3566|3557|3566.6|3557.6|3563.3|3554.3|0
1721331300000|2024-07-18 19:35:00|3566.1|3557.1|3568.4|3559.4|3568.4|3559.4|3565.9|3556.9|0
1721331600000|2024-07-18 19:40:00|3568.5|3559.5|3569.7|3560.7|3570.6|3561.6|3568.2|3559.2|0
1721331900000|2024-07-18 19:45:00|3569.8|3560.8|3573.2|3564.2|3573.2|3564.2|3569.7|3560.7|0
1721332200000|2024-07-18 19:50:00|3572.9|3563.9|3565.6|3556.6|3573.1|3564.1|3565.6|3556.6|0
1721332500000|2024-07-18 19:55:00|3565.8|3556.8|3566.7|3557.7|3567.8|3558.8|3564.2|3555.2|0
1721332800000|2024-07-18 20:00:00|3566.4|3557.4|3567.5|3558.5|3568.8|3559.8|3565.6|3556.6|0
1721333100000|2024-07-18 20:05:00|3567.6|3558.6|3569|3560|3569.1|3560.1|3566.7|3557.7|0
1721333400000|2024-07-18 20:10:00|3569.1|3560.1|3567.5|3558.5|3569.2|3560.2|3567.1|3558.1|0
1721333700000|2024-07-18 20:15:00|3567.6|3558.6|3570.1|3561.1|3571|3562|3567.6|3558.6|0
1721334000000|2024-07-18 20:20:00|3570.2|3561.2|3570.2|3561.2|3570.8|3561.8|3569.8|3560.8|0
1721334300000|2024-07-18 20:25:00|3570.3|3561.3|3570.8|3561.8|3571.1|3562.1|3570.2|3561.2|0
1721334600000|2024-07-18 20:30:00|3570.7|3561.7|3571.2|3562.2|3571.2|3562.2|3570.7|3561.7|0
1721334900000|2024-07-18 20:35:00|3571.1|3562.1|3571.2|3562.2|3571.2|3562.2|3571.1|3562.1|0
1721335200000|2024-07-18 20:40:00|3571.1|3562.1|3571.8|3562.8|3572.2|3563.2|3571.1|3562.1|0
1721335500000|2024-07-18 20:45:00|3572|3563|3572.1|3563.1|3572.2|3563.2|3571.8|3562.8|0
1721335800000|2024-07-18 20:50:00|3572.2|3563.2|3573.4|3564.4|3573.4|3564.4|3572|3563|0
1721336100000|2024-07-18 20:55:00|3573.3|3564.3|3572.3|3563.3|3573.5|3564.5|3572.2|3563.2|0
1721336400000|2024-07-18 21:00:00|3572.6|3563.6|3572.5|3563.5|3572.9|3563.9|3572.5|3563.5|0
1721336700000|2024-07-18 21:05:00|3572.6|3563.6|3572.5|3563.5|3572.6|3563.6|3572.5|3563.5|0
1721337000000|2024-07-18 21:10:00|3572.6|3563.6|3573|3564|3573.4|3564.4|3572.6|3563.6|0
1721337300000|2024-07-18 21:15:00|3573.1|3564.1|3573.2|3564.2|3573.2|3564.2|3573|3564|0
1721337600000|2024-07-18 21:20:00|3573.1|3564.1|3573.3|3564.3|3573.6|3564.6|3573.1|3564.1|0
1721337900000|2024-07-18 21:25:00|3573.6|3564.6|3573.7|3564.7|3573.7|3564.7|3573.4|3564.4|0
1721338200000|2024-07-18 21:30:00|3573.6|3564.6|3573.6|3564.6|3573.7|3564.7|3573.6|3564.6|0
1721338500000|2024-07-18 21:35:00|3573.7|3564.7|3573.5|3564.5|3573.7|3564.7|3573.5|3564.5|0
1721338800000|2024-07-18 21:40:00|3573.6|3564.6|3573.6|3564.6|3573.7|3564.7|3573.5|3564.5|0
1721339100000|2024-07-18 21:45:00|3573.5|3564.5|3573.5|3564.5|3573.5|3564.5|3573.4|3564.4|0
1721339400000|2024-07-18 21:50:00|3573.6|3564.6|3573.7|3564.7|3573.8|3564.8|3573.6|3564.6|0
1721339700000|2024-07-18 21:55:00|3573.8|3564.8|3573.7|3564.7|3573.9|3564.9|3573.6|3564.6|0
1721340000000|2024-07-18 22:00:00|3573.9|3564.9|3573.8|3564.8|3574.7|3565.7|3572.5|3563.5|0
1721340300000|2024-07-18 22:05:00|3573.7|3564.7|3574.8|3565.8|3574.8|3565.8|3573.6|3564.6|0
1721340600000|2024-07-18 22:10:00|3574.9|3565.9|3577.2|3568.2|3577.3|3568.3|3574.7|3565.7|0
1721340900000|2024-07-18 22:15:00|3577.1|3568.1|3575.3|3566.3|3577.1|3568.1|3575|3566|0
1721341200000|2024-07-18 22:20:00|3575.2|3566.2|3574.6|3565.6|3575.2|3566.2|3574|3565|0
1721341500000|2024-07-18 22:25:00|3574.7|3565.7|3574|3565|3575|3566|3573.9|3564.9|0
1721341800000|2024-07-18 22:30:00|3574.2|3565.2|3574.2|3565.2|3575.2|3566.2|3574.1|3565.1|0
1721342100000|2024-07-18 22:35:00|3574.1|3565.1|3573.9|3564.9|3574.2|3565.2|3573.3|3564.3|0
1721342400000|2024-07-18 22:40:00|3574|3565|3574.5|3565.5|3574.6|3565.6|3573.9|3564.9|0
1721342700000|2024-07-18 22:45:00|3574.4|3565.4|3575.8|3566.8|3575.9|3566.9|3574.4|3565.4|0
1721343000000|2024-07-18 22:50:00|3575.7|3566.7|3575.7|3566.7|3575.9|3566.9|3575.5|3566.5|0
1721343300000|2024-07-18 22:55:00|3575.8|3566.8|3575.2|3566.2|3575.8|3566.8|3575|3566|0
1721343600000|2024-07-18 23:00:00|3575.3|3566.3|3575.3|3566.3|3575.4|3566.4|3574.8|3565.8|0
1721343900000|2024-07-18 23:05:00|3575.2|3566.2|3575|3566|3575.2|3566.2|3574.9|3565.9|0
1721344200000|2024-07-18 23:10:00|3574.9|3565.9|3575.4|3566.4|3575.4|3566.4|3574.8|3565.8|0
1721344500000|2024-07-18 23:15:00|3575.5|3566.5|3575.7|3566.7|3575.7|3566.7|3575.2|3566.2|0
1721344800000|2024-07-18 23:20:00|3575.6|3566.6|3575.4|3566.4|3575.6|3566.6|3575.3|3566.3|0
1721345100000|2024-07-18 23:25:00|3575.5|3566.5|3575.8|3566.8|3576.1|3567.1|3575.5|3566.5|0
1721345400000|2024-07-18 23:30:00|3575.9|3566.9|3575.7|3566.7|3575.9|3566.9|3575.3|3566.3|0
1721345700000|2024-07-18 23:35:00|3575.8|3566.8|3575.4|3566.4|3575.8|3566.8|3575.2|3566.2|0
1721346000000|2024-07-18 23:40:00|3575.5|3566.5|3574.8|3565.8|3575.5|3566.5|3574.6|3565.6|0
1721346300000|2024-07-18 23:45:00|3574.7|3565.7|3574.1|3565.1|3574.7|3565.7|3573.7|3564.7|0
1721346600000|2024-07-18 23:50:00|3574.2|3565.2|3574.1|3565.1|3574.5|3565.5|3574|3565|0
1721346900000|2024-07-18 23:55:00|3574.2|3565.2|3574.1|3565.1|3574.5|3565.5|3574.1|3565.1|0
1721347200000|2024-07-19 00:00:00|3574|3565|3573.2|3564.2|3574|3565|3573.1|3564.1|0
1721347500000|2024-07-19 00:05:00|3573.3|3564.3|3573.9|3564.9|3574.1|3565.1|3573.1|3564.1|0
1721347800000|2024-07-19 00:10:00|3574|3565|3575.4|3566.4|3575.4|3566.4|3573.9|3564.9|0
1721348100000|2024-07-19 00:15:00|3575.3|3566.3|3574.7|3565.7|3575.6|3566.6|3574.5|3565.5|0
1721348400000|2024-07-19 00:20:00|3574.8|3565.8|3575.4|3566.4|3575.6|3566.6|3574.8|3565.8|0
1721348700000|2024-07-19 00:25:00|3575.3|3566.3|3576.4|3567.4|3576.8|3567.8|3575.3|3566.3|0
1721349000000|2024-07-19 00:30:00|3576.3|3567.3|3576|3567|3576.6|3567.6|3575.8|3566.8|0
1721349300000|2024-07-19 00:35:00|3575.9|3566.9|3575.5|3566.5|3576.1|3567.1|3575.4|3566.4|0
1721349600000|2024-07-19 00:40:00|3575.6|3566.6|3575.9|3566.9|3575.9|3566.9|3574.6|3565.6|0
1721349900000|2024-07-19 00:45:00|3576|3567|3575.7|3566.7|3576.5|3567.5|3575.7|3566.7|0
1721350200000|2024-07-19 00:50:00|3575.6|3566.6|3576.2|3567.2|3576.2|3567.2|3575.4|3566.4|0
1721350500000|2024-07-19 00:55:00|3576.1|3567.1|3575.9|3566.9|3576.1|3567.1|3575.8|3566.8|0
1721350800000|2024-07-19 01:00:00|3576|3567|3576.4|3567.4|3576.8|3567.8|3575.9|3566.9|0
1721351100000|2024-07-19 01:05:00|3576.5|3567.5|3576.2|3567.2|3576.6|3567.6|3576.1|3567.1|0
1721351400000|2024-07-19 01:10:00|3576.4|3567.4|3576.4|3567.4|3576.7|3567.7|3576.2|3567.2|0
1721351700000|2024-07-19 01:15:00|3576.1|3567.1|3569.5|3565.5|3576.5|3572.5|3565.5|3561.5|782
1721352000000|2024-07-19 01:20:00|3570.5|3566.5|3571.5|3567.5|3572.5|3568.5|3563.5|3559.5|379
1721352300000|2024-07-19 01:25:00|3572|3568|3571.5|3567.5|3576.5|3572.5|3569|3565|1096
1721352600000|2024-07-19 01:30:00|3572|3568|3559.5|3555.5|3587.5|3583.5|3559.5|3555.5|3484
1721352900000|2024-07-19 01:35:00|3560.5|3556.5|3566.5|3562.5|3567.5|3563.5|3549.5|3545.5|2981
1721353200000|2024-07-19 01:40:00|3565.5|3561.5|3564.5|3560.5|3567.5|3563.5|3555.5|3551.5|1688
1721353500000|2024-07-19 01:45:00|3563.5|3559.5|3560.5|3556.5|3567.5|3563.5|3555|3551|1310
1721353800000|2024-07-19 01:50:00|3560|3556|3556.5|3552.5|3566.5|3562.5|3556.5|3552.5|938
1721354100000|2024-07-19 01:55:00|3557|3553|3554|3550|3562|3558|3551|3547|2196
1721354400000|2024-07-19 02:00:00|3554.5|3550.5|3556|3552|3556|3552|3547|3543|1107
1721354700000|2024-07-19 02:05:00|3555|3551|3560|3556|3560|3556|3554|3550|696
1721355000000|2024-07-19 02:10:00|3559.5|3555.5|3556|3552|3564|3560|3556|3552|900
1721355300000|2024-07-19 02:15:00|3556.5|3552.5|3556|3552|3562|3558|3552|3548|918
1721355600000|2024-07-19 02:20:00|3555.5|3551.5|3557|3553|3561|3557|3554|3550|337
1721355900000|2024-07-19 02:25:00|3558|3554|3554|3550|3560|3556|3553|3549|307
1721356200000|2024-07-19 02:30:00|3555|3551|3554.5|3550.5|3556|3552|3549|3545|589
1721356500000|2024-07-19 02:35:00|3556|3552|3556|3552|3556|3552|3553|3549|504
1721356800000|2024-07-19 02:40:00|3555.5|3551.5|3565|3561|3565|3561|3554|3550|542
1721357100000|2024-07-19 02:45:00|3566|3562|3569|3565|3572|3568|3562.5|3558.5|802
1721357400000|2024-07-19 02:50:00|3569.5|3565.5|3563|3559|3572|3568|3561.5|3557.5|579
1721357700000|2024-07-19 02:55:00|3564|3560|3558|3554|3567|3563|3558|3554|379
1721358000000|2024-07-19 03:00:00|3559|3555|3556|3552|3562|3558|3556|3552|398
1721358300000|2024-07-19 03:05:00|3556.5|3552.5|3556|3552|3558|3554|3555|3551|394
1721358600000|2024-07-19 03:10:00|3555|3551|3560|3556|3561|3557|3555|3551|275
1721358900000|2024-07-19 03:15:00|3561|3557|3557|3553|3561|3557|3551|3547|578
1721359200000|2024-07-19 03:20:00|3557.5|3553.5|3550|3546|3558.5|3554.5|3550|3546|654
1721359500000|2024-07-19 03:25:00|3549|3545|3548|3544|3552|3548|3546|3542|866
1721359800000|2024-07-19 03:30:00|3547|3543|3548|3544|3548|3544|3540|3536|788
1721360100000|2024-07-19 03:35:00|3547|3543|3548|3544|3553|3549|3547|3543|406
1721360400000|2024-07-19 03:40:00|3547.5|3543.5|3550|3546|3551|3547|3546|3542|299
1721360700000|2024-07-19 03:45:00|3549|3545|3550|3546|3551|3547|3549|3545|152
1721361000000|2024-07-19 03:50:00|3549.5|3545.5|3546|3542|3550|3546|3546|3542|309
1721361300000|2024-07-19 03:55:00|3545.5|3541.5|3547|3543|3547|3543|3545|3541|190
1721361600000|2024-07-19 04:00:00|3549.5|3540.5|3548.7|3539.7|3549.6|3540.6|3548.6|3539.6|0
1721361900000|2024-07-19 04:05:00|3548.9|3539.9|3549.6|3540.6|3549.8|3540.8|3548.7|3539.7|0
1721362200000|2024-07-19 04:10:00|3549.5|3540.5|3549.8|3540.8|3549.9|3540.9|3549.5|3540.5|0
1721362500000|2024-07-19 04:15:00|3549.6|3540.6|3549.4|3540.4|3549.6|3540.6|3549.4|3540.4|0
1721362800000|2024-07-19 04:20:00|3549.3|3540.3|3549.5|3540.5|3549.6|3540.6|3549.3|3540.3|0
1721363100000|2024-07-19 04:25:00|3549.6|3540.6|3549.5|3540.5|3549.8|3540.8|3549.5|3540.5|0
1721363400000|2024-07-19 04:30:00|3549.7|3540.7|3550.2|3541.2|3550.2|3541.2|3549.4|3540.4|0
1721363700000|2024-07-19 04:35:00|3550.3|3541.3|3549.9|3540.9|3550.3|3541.3|3549.7|3540.7|0
1721364000000|2024-07-19 04:40:00|3550.1|3541.1|3550.3|3541.3|3550.3|3541.3|3549.9|3540.9|0
1721364300000|2024-07-19 04:45:00|3550.2|3541.2|3549.9|3540.9|3550.3|3541.3|3549.9|3540.9|0
1721364600000|2024-07-19 04:50:00|3550|3541|3550.1|3541.1|3550.1|3541.1|3550|3541|0
1721364900000|2024-07-19 04:55:00|3550|3541|3550.2|3541.2|3550.2|3541.2|3549.9|3540.9|0
1721365200000|2024-07-19 05:00:00|3544.5|3540.5|3553.5|3549.5|3554|3550|3544|3540|1355
1721365500000|2024-07-19 05:05:00|3553|3549|3548|3544|3556|3552|3547.5|3543.5|785
1721365800000|2024-07-19 05:10:00|3549|3545|3554|3550|3556|3552|3547.5|3543.5|467
1721366100000|2024-07-19 05:15:00|3553|3549|3548|3544|3555|3551|3547|3543|308
1721366400000|2024-07-19 05:20:00|3549|3545|3547|3543|3551|3547|3545|3541|237
1721366700000|2024-07-19 05:25:00|3546|3542|3547|3543|3548|3544|3543|3539|459
1721367000000|2024-07-19 05:30:00|3546.5|3542.5|3547|3543|3550|3546|3545|3541|327
1721367300000|2024-07-19 05:35:00|3547.5|3543.5|3552|3548|3553|3549|3547|3543|348
1721367600000|2024-07-19 05:40:00|3551.5|3547.5|3546.5|3542.5|3552|3548|3545|3541|646
1721367900000|2024-07-19 05:45:00|3546|3542|3545|3541|3548|3544|3544|3540|335
1721368200000|2024-07-19 05:50:00|3544|3540|3545.5|3541.5|3548|3544|3543.5|3539.5|324
1721368500000|2024-07-19 05:55:00|3546|3542|3550|3546|3550|3546|3546|3542|287
1721368800000|2024-07-19 06:00:00|3549|3545|3547|3543|3551|3547|3546|3542|286
1721369100000|2024-07-19 06:05:00|3546.5|3542.5|3546|3542|3548|3544|3544|3540|355
1721369400000|2024-07-19 06:10:00|3547|3543|3550|3546|3550|3546|3546|3542|338
1721369700000|2024-07-19 06:15:00|3549|3545|3557|3553|3558|3554|3549|3545|1585
1721370000000|2024-07-19 06:20:00|3556|3552|3551|3547|3557|3553|3549|3545|713
1721370300000|2024-07-19 06:25:00|3550.5|3546.5|3552|3548|3553|3549|3550|3546|451
1721370600000|2024-07-19 06:30:00|3552.5|3548.5|3561|3557|3562|3558|3552|3548|1796
1721370900000|2024-07-19 06:35:00|3562|3558|3557.5|3553.5|3564|3560|3557.5|3553.5|1028
1721371200000|2024-07-19 06:40:00|3558|3554|3557|3553|3559|3555|3556.5|3552.5|466
1721371500000|2024-07-19 06:45:00|3556.5|3552.5|3554|3550|3559|3555|3554|3550|617
1721371800000|2024-07-19 06:50:00|3554.5|3550.5|3556|3552|3558|3554|3554|3550|613
1721372100000|2024-07-19 06:55:00|3556.5|3552.5|3556|3552|3558|3554|3555|3551|520
1721372400000|2024-07-19 07:00:00|3556.5|3552.5|3550|3546|3557.5|3553.5|3549|3545|591
1721372700000|2024-07-19 07:05:00|3550.5|3546.5|3545|3541|3552|3548|3544|3540|834
1721373000000|2024-07-19 07:10:00|3544|3540|3542|3538|3545|3541|3541|3537|653
1721373300000|2024-07-19 07:15:00|3541.5|3537.5|3541|3537|3543|3539|3540|3536|582
1721373600000|2024-07-19 07:20:00|3540|3536|3539|3535|3540|3536|3537|3533|835
1721373900000|2024-07-19 07:25:00|3538|3534|3537|3533|3539|3535|3536.5|3532.5|501
1721374200000|2024-07-19 07:30:00|3536.5|3532.5|3531|3527|3538|3534|3531|3527|870
1721374500000|2024-07-19 07:35:00|3532|3528|3528.5|3524.5|3534|3530|3528|3524|1505
1721374800000|2024-07-19 07:40:00|3528|3524|3529|3525|3530|3526|3526|3522|1570
1721375100000|2024-07-19 07:45:00|3530|3526|3532|3528|3533|3529|3529|3525|1670
1721375400000|2024-07-19 07:50:00|3531.5|3527.5|3534|3530|3535|3531|3531|3527|2420
1721375700000|2024-07-19 07:55:00|3533|3529|3535.5|3531.5|3537|3533|3533|3529|1359
1721376000000|2024-07-19 08:00:00|3536|3532|3536|3532|3537|3533|3533|3529|1296
1721376300000|2024-07-19 08:05:00|3535|3531|3537|3533|3537.5|3533.5|3534|3530|1260
1721376600000|2024-07-19 08:10:00|3537.5|3533.5|3542|3538|3542|3538|3537.5|3533.5|906
1721376900000|2024-07-19 08:15:00|3542.5|3538.5|3539|3535|3543|3539|3537|3533|2640
1721377200000|2024-07-19 08:20:00|3540|3536|3542|3538|3542|3538|3539|3535|1346
1721377500000|2024-07-19 08:25:00|3542.5|3538.5|3541.5|3537.5|3544|3540|3540|3536|646
1721377800000|2024-07-19 08:30:00|3544.7|3535.7|3543.5|3534.5|3545.5|3536.5|3542.7|3533.7|0
1721378100000|2024-07-19 08:35:00|3543.6|3534.6|3545.4|3536.4|3545.9|3536.9|3543.2|3534.2|0
1721378400000|2024-07-19 08:40:00|3545.5|3536.5|3545.5|3536.5|3546.1|3537.1|3544.3|3535.3|0
1721378700000|2024-07-19 08:45:00|3545.6|3536.6|3544.8|3535.8|3546.1|3537.1|3544.1|3535.1|0
1721379000000|2024-07-19 08:50:00|3544.9|3535.9|3544.5|3535.5|3547.3|3538.3|3544.2|3535.2|0
1721379300000|2024-07-19 08:55:00|3544.6|3535.6|3545.2|3536.2|3545.9|3536.9|3543.6|3534.6|0
1721379600000|2024-07-19 09:00:00|3545.1|3536.1|3545.3|3536.3|3547.6|3538.6|3543.8|3534.8|0
1721379900000|2024-07-19 09:05:00|3545.2|3536.2|3547|3538|3547|3538|3545.1|3536.1|0
1721380200000|2024-07-19 09:10:00|3546.9|3537.9|3546.3|3537.3|3546.9|3537.9|3545.4|3536.4|0
1721380500000|2024-07-19 09:15:00|3546.4|3537.4|3542.5|3534.5|3549.5|3541.5|3541.5|3534.5|203
1721380800000|2024-07-19 09:20:00|3541.5|3533.5|3535.5|3528.5|3542.5|3533.5|3535.5|3527.5|65
1721381100000|2024-07-19 09:25:00|3536.5|3529.5|3534.5|3526.5|3536.5|3529.5|3533.5|3526.5|62
1721381400000|2024-07-19 09:30:00|3535.5|3527.5|3538.5|3531.5|3538.5|3531.5|3535.5|3527.5|97
1721381700000|2024-07-19 09:35:00|3537.5|3530.5|3535.5|3528.5|3539.5|3532.5|3535.5|3528.5|78
1721382000000|2024-07-19 09:40:00|3534.5|3527.5|3535.5|3528.5|3536.5|3529.5|3533.5|3525.5|34
1721382300000|2024-07-19 09:45:00|3536.5|3529.5|3537.5|3530.5|3539.5|3532.5|3535.5|3528.5|86
1721382600000|2024-07-19 09:50:00|3538.5|3531.5|3536.5|3528.5|3538.5|3531.5|3535.5|3528.5|53
1721382900000|2024-07-19 09:55:00|3535.5|3527.5|3534.5|3527.5|3536.5|3528.5|3532.5|3525.5|50
1721383200000|2024-07-19 10:00:00|3533.5|3526.5|3536.5|3529.5|3536.5|3529.5|3532.5|3525.5|59
1721383500000|2024-07-19 10:05:00|3537.5|3528.5|3536.5|3528.5|3537.5|3530.5|3534.5|3527.5|97
1721383800000|2024-07-19 10:10:00|3535.5|3529.5|3533.5|3526.5|3536.5|3529.5|3533.5|3526.5|50
1721384100000|2024-07-19 10:15:00|3534.5|3527.5|3535.5|3528.5|3536.5|3529.5|3533.5|3526.5|40
1721384400000|2024-07-19 10:20:00|3536.5|3529.5|3538.5|3531.5|3538.5|3531.5|3535.5|3528.5|17
1721384700000|2024-07-19 10:25:00|3537.5|3530.5|3539.5|3532.5|3540.5|3533.5|3537.5|3530.5|12
1721385000000|2024-07-19 10:30:00|3538.5|3531.5|3539.5|3532.5|3541.5|3534.5|3538.5|3531.5|71
1721385300000|2024-07-19 10:35:00|3540.5|3531.5|3538.5|3531.5|3540.5|3533.5|3538.5|3531.5|27
1721385600000|2024-07-19 10:40:00|3537.5|3530.5|3534.5|3527.5|3537.5|3531.5|3534.5|3527.5|18
1721385900000|2024-07-19 10:45:00|3535.5|3528.5|3534.5|3527.5|3536.5|3529.5|3533.5|3526.5|27
1721386200000|2024-07-19 10:50:00|3535.5|3528.5|3533.5|3526.5|3535.5|3528.5|3533.5|3525.5|64
1721386500000|2024-07-19 10:55:00|3534.5|3527.5|3533.5|3526.5|3534.5|3527.5|3533.5|3526.5|24
1721386800000|2024-07-19 11:00:00|3534.5|3527.5|3535.5|3528.5|3536.5|3529.5|3534.5|3526.5|30
1721387100000|2024-07-19 11:05:00|3536.5|3527.5|3535.5|3528.5|3536.5|3529.5|3535.5|3527.5|10
1721387400000|2024-07-19 11:10:00|3536.5|3529.5|3538.5|3531.5|3539.5|3532.5|3536.5|3529.5|15
1721387700000|2024-07-19 11:15:00|3539.5|3532.5|3540.5|3532.5|3540.5|3532.5|3539.5|3531.5|21
1721388000000|2024-07-19 11:20:00|3539.5|3533.5|3540.5|3533.5|3542.5|3534.5|3539.5|3533.5|4
1721388300000|2024-07-19 11:25:00|3539.5|3532.5|3541.5|3533.5|3541.5|3533.5|3539.5|3531.5|12
1721388600000|2024-07-19 11:30:00|3542.5|3534.5|3541.5|3533.5|3543.5|3535.5|3540.5|3533.5|14
1721388900000|2024-07-19 11:35:00|3540.5|3534.5|3542.5|3534.5|3543.5|3536.5|3540.5|3533.5|11
1721389200000|2024-07-19 11:40:00|3541.5|3535.5|3540.5|3533.5|3542.5|3535.5|3540.5|3533.5|15
1721389500000|2024-07-19 11:45:00|3541.5|3534.5|3540.5|3533.5|3541.5|3534.5|3540.5|3533.5|20
1721389800000|2024-07-19 11:50:00|3541.5|3534.5|3540.5|3533.5|3541.5|3534.5|3540.5|3533.5|6
1721390100000|2024-07-19 11:55:00|3539.5|3532.5|3542.5|3535.5|3542.5|3535.5|3539.5|3532.5|31
1721390400000|2024-07-19 12:00:00|3543.5|3536.5|3542.5|3535.5|3544.5|3537.5|3542.5|3535.5|30
1721390700000|2024-07-19 12:05:00|3541.5|3534.5|3540.5|3533.5|3542.5|3535.5|3540.5|3533.5|31
1721391000000|2024-07-19 12:10:00|3541.5|3534.5|3541.5|3534.5|3541.5|3534.5|3539.5|3532.5|28
1721391300000|2024-07-19 12:15:00|3542.5|3535.5|3542.5|3535.5|3543.5|3536.5|3540.5|3533.5|32
1721391600000|2024-07-19 12:20:00|3543.5|3534.5|3540.5|3533.5|3543.5|3534.5|3539.5|3532.5|61
1721391900000|2024-07-19 12:25:00|3541.5|3534.5|3542.5|3535.5|3544.5|3536.5|3540.5|3532.5|32
1721392200000|2024-07-19 12:30:00|3543.5|3536.5|3544.5|3537.5|3545.5|3538.5|3543.5|3535.5|35
1721392500000|2024-07-19 12:35:00|3543.5|3536.5|3547.5|3540.5|3547.5|3540.5|3542.5|3535.5|37
1721392800000|2024-07-19 12:40:00|3546.5|3539.5|3547.5|3540.5|3548.5|3541.5|3546.5|3539.5|10
1721393100000|2024-07-19 12:45:00|3548.5|3539.5|3548.5|3541.5|3549.5|3542.5|3547.5|3539.5|16
1721393400000|2024-07-19 12:50:00|3549.5|3540.5|3545.5|3538.5|3549.5|3540.5|3544.5|3537.5|16
1721393700000|2024-07-19 12:55:00|3546.5|3539.5|3545.5|3538.5|3547.5|3540.5|3544.5|3537.5|17
1721394000000|2024-07-19 13:00:00|3546.5|3539.5|3542.5|3535.5|3546.5|3539.5|3541.5|3534.5|94
1721394300000|2024-07-19 13:05:00|3543.5|3534.5|3543.5|3536.5|3544.5|3536.5|3541.5|3534.5|16
1721394600000|2024-07-19 13:10:00|3544.5|3537.5|3543.5|3536.5|3545.5|3538.5|3543.5|3536.5|12
1721394900000|2024-07-19 13:15:00|3544.5|3537.5|3547.5|3540.5|3549.5|3542.5|3542.5|3535.5|63
1721395200000|2024-07-19 13:20:00|3548.5|3541.5|3549.5|3542.5|3551.5|3543.5|3547.5|3540.5|25
1721395500000|2024-07-19 13:25:00|3550.5|3543.5|3553.5|3545.5|3555.5|3548.5|3549.5|3542.5|155
1721395800000|2024-07-19 13:30:00|3552.5|3544.5|3546.5|3538.5|3553.5|3545.5|3539.5|3532.5|508
1721396100000|2024-07-19 13:35:00|3545.5|3539.5|3546.5|3538.5|3549.5|3542.5|3544.5|3537.5|156
1721396400000|2024-07-19 13:40:00|3545.5|3537.5|3551.5|3543.5|3557.5|3550.5|3544.5|3537.5|126
1721396700000|2024-07-19 13:45:00|3550.5|3542.5|3547.5|3540.5|3551.5|3543.5|3546.5|3538.5|64
1721397000000|2024-07-19 13:50:00|3548.5|3539.5|3549.5|3541.5|3554.5|3546.5|3544.5|3537.5|72
1721397300000|2024-07-19 13:55:00|3550.5|3542.5|3546.5|3540.5|3554.5|3547.5|3546.5|3539.5|23
1721397600000|2024-07-19 14:00:00|3547|3541|3544.5|3538.5|3548|3542|3542|3536|44
1721397900000|2024-07-19 14:05:00|3545|3539|3544|3538|3546.5|3540.5|3540.5|3534.5|65
1721398200000|2024-07-19 14:10:00|3543.5|3537.5|3538|3532|3544|3538|3538|3532|44
1721398500000|2024-07-19 14:15:00|3538.5|3532.5|3538|3532|3542|3536|3536|3530|62
1721398800000|2024-07-19 14:20:00|3537.5|3531.5|3537|3531|3538.5|3532.5|3535|3529|65
1721399100000|2024-07-19 14:25:00|3538|3532|3536.5|3530.5|3538|3532|3532|3526|122
1721399400000|2024-07-19 14:30:00|3537|3531|3543.5|3537.5|3545|3539|3536.5|3530.5|61
1721399700000|2024-07-19 14:35:00|3544|3538|3547|3541|3549|3543|3542.5|3536.5|44
1721400000000|2024-07-19 14:40:00|3547.5|3541.5|3545|3539|3548|3542|3543|3537|83
1721400300000|2024-07-19 14:45:00|3546|3540|3543.5|3537.5|3549|3543|3542.5|3536.5|23
1721400600000|2024-07-19 14:50:00|3543|3537|3546|3540|3548|3542|3542.5|3536.5|16
1721400900000|2024-07-19 14:55:00|3546.5|3540.5|3545.5|3539.5|3549|3543|3545|3539|112
1721401200000|2024-07-19 15:00:00|3546|3540|3549|3543|3550.5|3544.5|3546|3540|63
1721401500000|2024-07-19 15:05:00|3548.5|3542.5|3539|3533|3548.5|3542.5|3538|3532|176
1721401800000|2024-07-19 15:10:00|3539.5|3533.5|3537|3531|3541|3535|3537|3531|157
1721402100000|2024-07-19 15:15:00|3538|3532|3542|3536|3543|3537|3538|3532|143
1721402400000|2024-07-19 15:20:00|3541.5|3535.5|3541|3535|3542|3536|3541|3535|156
1721402700000|2024-07-19 15:25:00|3540|3534|3538|3532|3540|3534|3538|3532|126
1721403000000|2024-07-19 15:30:00|3538.5|3532.5|3536|3530|3539|3533|3536|3530|109
1721403300000|2024-07-19 15:35:00|3537|3531|3539|3533|3539|3533|3534|3528|71
1721403600000|2024-07-19 15:40:00|3539.5|3533.5|3539|3533|3542|3536|3538|3532|193
1721403900000|2024-07-19 15:45:00|3540|3534|3543|3537|3544|3538|3540|3534|160
1721404200000|2024-07-19 15:50:00|3542.5|3536.5|3545|3539|3547|3541|3542|3536|156
1721404500000|2024-07-19 15:55:00|3546|3540|3549|3543|3549|3543|3546|3540|207
1721404800000|2024-07-19 16:00:00|3548|3542|3544|3538|3550|3544|3544|3538|118
1721405100000|2024-07-19 16:05:00|3543|3537|3546|3540|3547|3541|3543|3537|97
1721405400000|2024-07-19 16:10:00|3545|3539|3544|3538|3546|3540|3543|3537|113
1721405700000|2024-07-19 16:15:00|3545|3539|3541|3535|3545|3539|3541|3535|104
1721406000000|2024-07-19 16:20:00|3540.5|3534.5|3541.5|3535.5|3543|3537|3540|3534|42
1721406300000|2024-07-19 16:25:00|3542|3536|3539|3533|3542|3536|3539|3533|39
1721406600000|2024-07-19 16:30:00|3539.5|3533.5|3541|3535|3541|3535|3538|3532|39
1721406900000|2024-07-19 16:35:00|3540.5|3534.5|3540|3534|3542|3536|3539|3533|57
1721407200000|2024-07-19 16:40:00|3541|3535|3539|3533|3542|3536|3539|3533|82
1721407500000|2024-07-19 16:45:00|3539.5|3533.5|3541|3535|3541|3535|3539|3533|36
1721407800000|2024-07-19 16:50:00|3542|3536|3538.5|3532.5|3542|3536|3538|3532|8
1721408100000|2024-07-19 16:55:00|3539|3533|3540|3534|3541|3535|3539|3533|37
1721408400000|2024-07-19 17:00:00|3539|3533|3538|3532|3539|3533|3538|3532|17
1721408700000|2024-07-19 17:05:00|3539|3533|3539|3533|3540|3534|3538|3532|51
1721409000000|2024-07-19 17:10:00|3538|3532|3539|3533|3539|3533|3538|3532|55
1721409300000|2024-07-19 17:15:00|3539.5|3533.5|3539|3533|3542|3536|3538|3532|91
1721409600000|2024-07-19 17:20:00|3538.5|3532.5|3539|3533|3540.5|3534.5|3537|3531|135
1721409900000|2024-07-19 17:25:00|3538.5|3532.5|3540|3534|3541|3535|3538|3532|67
1721410200000|2024-07-19 17:30:00|3539|3533|3538|3532|3540|3534|3537|3531|34
1721410500000|2024-07-19 17:35:00|3537.5|3531.5|3541|3535|3542|3536|3537.5|3531.5|18
1721410800000|2024-07-19 17:40:00|3540.5|3534.5|3538|3532|3541|3535|3538|3532|4
1721411100000|2024-07-19 17:45:00|3538.5|3532.5|3538|3532|3540|3534|3538|3532|35
1721411400000|2024-07-19 17:50:00|3537.5|3531.5|3538|3532|3539|3533|3537|3531|27
1721411700000|2024-07-19 17:55:00|3538.5|3532.5|3540|3534|3540|3534|3538|3532|12
1721412000000|2024-07-19 18:00:00|3539.5|3533.5|3537|3531|3540|3534|3537|3531|6
1721412300000|2024-07-19 18:05:00|3538|3532|3538|3532|3538|3532|3537|3531|4
1721412600000|2024-07-19 18:10:00|3537|3531|3538|3532|3539|3533|3537|3531|27
1721412900000|2024-07-19 18:15:00|3539|3533|3537|3531|3539|3533|3537|3531|36
1721413200000|2024-07-19 18:20:00|3536|3530|3536|3530|3537|3531|3536|3530|14
1721413500000|2024-07-19 18:25:00|3535|3529|3534|3528|3535|3529|3534|3528|31
1721413800000|2024-07-19 18:30:00|3534.5|3528.5|3534|3528|3534.5|3528.5|3533|3527|22
1721414100000|2024-07-19 18:35:00|3535|3529|3534|3528|3535|3529|3534|3528|59
1721414400000|2024-07-19 18:40:00|3533.5|3527.5|3534|3528|3536|3530|3533.5|3527.5|70
1721414700000|2024-07-19 18:45:00|3535|3529|3537|3531|3537|3531|3535|3529|50
1721415000000|2024-07-19 18:50:00|3537.5|3531.5|3539|3533|3540|3534|3537.5|3531.5|32
1721415300000|2024-07-19 18:55:00|3539.5|3533.5|3539.8|3530.8|3540|3534|3537.5|3530.8|50
1721415600000|2024-07-19 19:00:00|3539.9|3530.9|3542.3|3533.3|3542.4|3533.4|3539.8|3530.8|0
1721415900000|2024-07-19 19:05:00|3542.4|3533.4|3541.4|3532.4|3542.4|3533.4|3541.2|3532.2|0
1721416200000|2024-07-19 19:10:00|3541.3|3532.3|3541|3532|3541.9|3532.9|3541|3532|0
1721416500000|2024-07-19 19:15:00|3541.1|3532.1|3541.9|3532.9|3542|3533|3540.5|3531.5|0
1721416800000|2024-07-19 19:20:00|3541.8|3532.8|3541.1|3532.1|3542.1|3533.1|3541.1|3532.1|0
1721417100000|2024-07-19 19:25:00|3541.2|3532.2|3538.8|3529.8|3541.4|3532.4|3538.7|3529.7|0
1721417400000|2024-07-19 19:30:00|3538.7|3529.7|3537.7|3528.7|3538.9|3529.9|3537.6|3528.6|0
1721417700000|2024-07-19 19:35:00|3537.8|3528.8|3536.8|3527.8|3538|3529|3536.6|3527.6|0
1721418000000|2024-07-19 19:40:00|3536.9|3527.9|3536.6|3527.6|3538.5|3529.5|3536.5|3527.5|0
1721418300000|2024-07-19 19:45:00|3536.7|3527.7|3536.8|3527.8|3537|3528|3536.6|3527.6|0
1721418600000|2024-07-19 19:50:00|3536.6|3527.6|3533.8|3524.8|3536.8|3527.8|3533.8|3524.8|0
1721418900000|2024-07-19 19:55:00|3533.7|3524.7|3538.3|3529.3|3538.7|3529.7|3533.4|3524.4|0
1721419200000|2024-07-19 20:00:00|3538.4|3529.4|3537.4|3528.4|3541.6|3532.6|3537.4|3528.4|0
1721419500000|2024-07-19 20:05:00|3537.5|3528.5|3535.4|3526.4|3537.8|3528.8|3535.3|3526.3|0
1721419800000|2024-07-19 20:10:00|3535.5|3526.5|3535.4|3526.4|3536.3|3527.3|3535|3526|0
1721420100000|2024-07-19 20:15:00|3535.5|3526.5|3536.3|3527.3|3536.3|3527.3|3535.5|3526.5|0
1721420400000|2024-07-19 20:20:00|3536.2|3527.2|3537|3528|3537.4|3528.4|3536.2|3527.2|0
1721420700000|2024-07-19 20:25:00|3537.1|3528.1|3537|3528|3537.4|3528.4|3537|3528|0
1721421000000|2024-07-19 20:30:00|3536.9|3527.9|3537|3528|3537.4|3528.4|3536.5|3527.5|0
1721421300000|2024-07-19 20:35:00|3536.9|3527.9|3537|3528|3537|3528|3536.3|3527.3|0
1721421600000|2024-07-19 20:40:00|3536.9|3527.9|3536.8|3527.8|3537.4|3528.4|3536.5|3527.5|0
1721421900000|2024-07-19 20:45:00|3537|3528|3537.4|3528.4|3537.4|3528.4|3537|3528|0
1721422200000|2024-07-19 20:50:00|3537.2|3528.2|3537.4|3528.4|3537.4|3528.4|3537.2|3528.2|0
1721422500000|2024-07-19 20:55:00|3537.2|3528.2|3537.8|3528.8|3538.4|3529.4|3537|3528|0
1721599200000|2024-07-21 22:00:00|3539.1|3530.1|3540.8|3531.8|3541.2|3532.2|3539|3530|0
1721599500000|2024-07-21 22:05:00|3540.7|3531.7|3540.3|3531.3|3541.3|3532.3|3538.7|3529.7|0
1721599800000|2024-07-21 22:10:00|3540.2|3531.2|3539.5|3530.5|3540.5|3531.5|3538.7|3529.7|0
1721600100000|2024-07-21 22:15:00|3539.6|3530.6|3540.5|3531.5|3541.1|3532.1|3539.6|3530.6|0
1721600400000|2024-07-21 22:20:00|3540.7|3531.7|3541.9|3532.9|3542|3533|3540.5|3531.5|0
1721600700000|2024-07-21 22:25:00|3541.8|3532.8|3542.2|3533.2|3542.7|3533.7|3541.8|3532.8|0
1721601000000|2024-07-21 22:30:00|3542.3|3533.3|3542.1|3533.1|3542.5|3533.5|3541.6|3532.6|0
1721601300000|2024-07-21 22:35:00|3542|3533|3542|3533|3542.2|3533.2|3541.6|3532.6|0
1721601600000|2024-07-21 22:40:00|3542.1|3533.1|3541.8|3532.8|3542.4|3533.4|3541.6|3532.6|0
1721601900000|2024-07-21 22:45:00|3541.9|3532.9|3541.6|3532.6|3542.6|3533.6|3541.5|3532.5|0
1721602200000|2024-07-21 22:50:00|3541.5|3532.5|3542|3533|3542.3|3533.3|3541.4|3532.4|0
1721602500000|2024-07-21 22:55:00|3542.2|3533.2|3542.4|3533.4|3542.8|3533.8|3542|3533|0
1721602800000|2024-07-21 23:00:00|3542.3|3533.3|3543.9|3534.9|3544.1|3535.1|3542.3|3533.3|0
1721603100000|2024-07-21 23:05:00|3544.2|3535.2|3545.3|3536.3|3546.5|3537.5|3544.1|3535.1|0
1721603400000|2024-07-21 23:10:00|3545.4|3536.4|3545.1|3536.1|3546|3537|3544.8|3535.8|0
1721603700000|2024-07-21 23:15:00|3545|3536|3544.8|3535.8|3545.6|3536.6|3542.8|3533.8|0
1721604000000|2024-07-21 23:20:00|3544.7|3535.7|3544.1|3535.1|3544.9|3535.9|3544.1|3535.1|0
1721604300000|2024-07-21 23:25:00|3544|3535|3544.7|3535.7|3544.7|3535.7|3544|3535|0
1721604600000|2024-07-21 23:30:00|3544.6|3535.6|3544.1|3535.1|3544.8|3535.8|3543.6|3534.6|0
1721604900000|2024-07-21 23:35:00|3544|3535|3544.7|3535.7|3544.8|3535.8|3543.7|3534.7|0
1721605200000|2024-07-21 23:40:00|3544.6|3535.6|3544.1|3535.1|3544.8|3535.8|3543.8|3534.8|0
1721605500000|2024-07-21 23:45:00|3544|3535|3544.1|3535.1|3544.5|3535.5|3543.6|3534.6|0
1721605800000|2024-07-21 23:50:00|3544.2|3535.2|3544.3|3535.3|3544.6|3535.6|3544.1|3535.1|0
1721606100000|2024-07-21 23:55:00|3544.2|3535.2|3544.4|3535.4|3544.6|3535.6|3544.1|3535.1|0
1721606400000|2024-07-22 00:00:00|3544.5|3535.5|3544|3535|3544.8|3535.8|3543.3|3534.3|0
1721606700000|2024-07-22 00:05:00|3544.1|3535.1|3543.8|3534.8|3544.4|3535.4|3543.6|3534.6|0
1721607000000|2024-07-22 00:10:00|3543.7|3534.7|3544.1|3535.1|3544.1|3535.1|3543.2|3534.2|0
1721607300000|2024-07-22 00:15:00|3544.2|3535.2|3544.1|3535.1|3544.5|3535.5|3543.9|3534.9|0
1721607600000|2024-07-22 00:20:00|3544.2|3535.2|3542.9|3533.9|3544.2|3535.2|3541|3532|0
1721607900000|2024-07-22 00:25:00|3543.1|3534.1|3544.2|3535.2|3544.5|3535.5|3542.8|3533.8|0
1721608200000|2024-07-22 00:30:00|3544.3|3535.3|3543.3|3534.3|3544.4|3535.4|3543|3534|0
1721608500000|2024-07-22 00:35:00|3543.2|3534.2|3543.8|3534.8|3543.9|3534.9|3542.6|3533.6|0
1721608800000|2024-07-22 00:40:00|3543.6|3534.6|3543.6|3534.6|3543.9|3534.9|3543.3|3534.3|0
1721609100000|2024-07-22 00:45:00|3543.7|3534.7|3544|3535|3544.5|3535.5|3543.7|3534.7|0
1721609400000|2024-07-22 00:50:00|3543.9|3534.9|3546.5|3537.5|3546.5|3537.5|3543.9|3534.9|0
1721609700000|2024-07-22 00:55:00|3546.4|3537.4|3547|3538|3547.3|3538.3|3546.2|3537.2|0
1721610000000|2024-07-22 01:00:00|3547.1|3538.1|3548.4|3539.4|3548.5|3539.5|3546|3537|0
1721610300000|2024-07-22 01:05:00|3548.5|3539.5|3559.3|3550.3|3560.6|3551.6|3548.2|3539.2|0
1721610600000|2024-07-22 01:10:00|3559.4|3550.4|3559.8|3550.8|3560.1|3551.1|3558.7|3549.7|20
1721610900000|2024-07-22 01:15:00|3554|3550|3545|3541|3557|3553|3543|3539|749
1721611200000|2024-07-22 01:20:00|3544.5|3540.5|3554|3550|3556|3552|3544.5|3540.5|578
1721611500000|2024-07-22 01:25:00|3554.5|3550.5|3553.5|3549.5|3555|3551|3549|3545|658
1721611800000|2024-07-22 01:30:00|3556|3552|3561.5|3557.5|3572.5|3568.5|3553.5|3549.5|2893
1721612100000|2024-07-22 01:35:00|3560.5|3556.5|3564|3560|3572|3568|3558.5|3554.5|1345
1721612400000|2024-07-22 01:40:00|3563.5|3559.5|3558.5|3554.5|3565.5|3561.5|3553.5|3549.5|659
1721612700000|2024-07-22 01:45:00|3558|3554|3548.5|3544.5|3558.5|3554.5|3544.5|3540.5|845
1721613000000|2024-07-22 01:50:00|3547.5|3543.5|3538.5|3534.5|3548|3544|3534.5|3530.5|843
1721613300000|2024-07-22 01:55:00|3538|3534|3542|3538|3544.5|3540.5|3537.5|3533.5|804
1721613600000|2024-07-22 02:00:00|3541.5|3537.5|3540.5|3536.5|3545.5|3541.5|3538.5|3534.5|781
1721613900000|2024-07-22 02:05:00|3541.5|3537.5|3543.5|3539.5|3543.5|3539.5|3538.5|3534.5|469
1721614200000|2024-07-22 02:10:00|3544.5|3540.5|3546.5|3542.5|3550.5|3546.5|3541.5|3537.5|663
1721614500000|2024-07-22 02:15:00|3545.5|3541.5|3544.5|3540.5|3548.5|3544.5|3539.5|3535.5|3026
1721614800000|2024-07-22 02:20:00|3545.5|3541.5|3547.5|3543.5|3552.5|3548.5|3545.5|3541.5|725
1721615100000|2024-07-22 02:25:00|3546.5|3542.5|3550.5|3546.5|3551.5|3547.5|3543|3539|387
1721615400000|2024-07-22 02:30:00|3551.5|3547.5|3570.5|3566.5|3571.5|3567.5|3551.5|3547.5|1411
1721615700000|2024-07-22 02:35:00|3570|3566|3574.5|3570.5|3580.5|3576.5|3569.5|3565.5|1327
1721616000000|2024-07-22 02:40:00|3573.5|3569.5|3575.5|3571.5|3581.5|3577.5|3572.5|3568.5|1360
1721616300000|2024-07-22 02:45:00|3576.5|3572.5|3585.5|3581.5|3586.5|3582.5|3572|3568|919
1721616600000|2024-07-22 02:50:00|3586.5|3582.5|3584.5|3580.5|3590.5|3586.5|3583.5|3579.5|1098
1721616900000|2024-07-22 02:55:00|3585|3581|3591.5|3587.5|3592.5|3588.5|3581.5|3577.5|1532
1721617200000|2024-07-22 03:00:00|3590.5|3586.5|3601.5|3597.5|3601.5|3597.5|3590.5|3586.5|1478
1721617500000|2024-07-22 03:05:00|3602.5|3598.5|3606.5|3602.5|3611.5|3607.5|3600.5|3596.5|3042
1721617800000|2024-07-22 03:10:00|3607|3603|3602.5|3598.5|3613.5|3609.5|3599.5|3595.5|2693
1721618100000|2024-07-22 03:15:00|3603|3599|3602.5|3598.5|3603.5|3599.5|3595|3591|2312
1721618400000|2024-07-22 03:20:00|3601.5|3597.5|3597.5|3593.5|3604.5|3600.5|3595.5|3591.5|632
1721618700000|2024-07-22 03:25:00|3598.5|3594.5|3598.5|3594.5|3599.5|3595.5|3596.5|3592.5|447
1721619000000|2024-07-22 03:30:00|3599|3595|3601.5|3597.5|3603.5|3599.5|3597.5|3593.5|321
1721619300000|2024-07-22 03:35:00|3602|3598|3599.5|3595.5|3604.5|3600.5|3598.5|3594.5|205
1721619600000|2024-07-22 03:40:00|3600.5|3596.5|3597.5|3593.5|3603.5|3599.5|3596.5|3592.5|365
1721619900000|2024-07-22 03:45:00|3598.5|3594.5|3598.5|3594.5|3600.5|3596.5|3597.5|3593.5|68
1721620200000|2024-07-22 03:50:00|3599|3595|3600.5|3596.5|3601.5|3597.5|3597.5|3593.5|102
1721620500000|2024-07-22 03:55:00|3599.5|3595.5|3599.5|3595.5|3600.5|3596.5|3597.5|3593.5|146
1721620800000|2024-07-22 04:00:00|3602.1|3593.1|3600.5|3591.5|3602.4|3593.4|3600.1|3591.1|0
1721621100000|2024-07-22 04:05:00|3600.4|3591.4|3599.1|3590.1|3600.8|3591.8|3599.1|3590.1|0
1721621400000|2024-07-22 04:10:00|3599.2|3590.2|3599.6|3590.6|3599.9|3590.9|3598.9|3589.9|0
1721621700000|2024-07-22 04:15:00|3599.7|3590.7|3600.5|3591.5|3600.9|3591.9|3599.7|3590.7|0
1721622000000|2024-07-22 04:20:00|3600.4|3591.4|3600.5|3591.5|3600.7|3591.7|3600.4|3591.4|0
1721622300000|2024-07-22 04:25:00|3600.6|3591.6|3601.8|3592.8|3601.9|3592.9|3600.6|3591.6|0
1721622600000|2024-07-22 04:30:00|3601.9|3592.9|3601.8|3592.8|3602.3|3593.3|3601.6|3592.6|0
1721622900000|2024-07-22 04:35:00|3601.6|3592.6|3602.3|3593.3|3602.4|3593.4|3601.5|3592.5|0
1721623200000|2024-07-22 04:40:00|3602.4|3593.4|3602.4|3593.4|3602.9|3593.9|3602.3|3593.3|0
1721623500000|2024-07-22 04:45:00|3602.5|3593.5|3604|3595|3604|3595|3602.2|3593.2|0
1721623800000|2024-07-22 04:50:00|3603.9|3594.9|3603.9|3594.9|3604.2|3595.2|3603.7|3594.7|0
1721624100000|2024-07-22 04:55:00|3604|3595|3603.8|3594.8|3604.1|3595.1|3603.7|3594.7|1
1721624400000|2024-07-22 05:00:00|3602.5|3598.5|3606.5|3602.5|3608.5|3604.5|3600|3596|529
1721624700000|2024-07-22 05:05:00|3605.5|3601.5|3599|3595|3606.5|3602.5|3598.5|3594.5|434
1721625000000|2024-07-22 05:10:00|3599.5|3595.5|3601.5|3597.5|3602.5|3598.5|3599|3595|274
1721625300000|2024-07-22 05:15:00|3600.5|3596.5|3589|3585|3602.5|3598.5|3587.5|3583.5|692
1721625600000|2024-07-22 05:20:00|3588.5|3584.5|3590.5|3586.5|3591.5|3587.5|3586.5|3582.5|464
1721625900000|2024-07-22 05:25:00|3591|3587|3586.5|3582.5|3591.5|3587.5|3585.5|3581.5|474
1721626200000|2024-07-22 05:30:00|3586|3582|3587.5|3583.5|3589.5|3585.5|3583.5|3579.5|515
1721626500000|2024-07-22 05:35:00|3587|3583|3587.5|3583.5|3590.5|3586.5|3585.5|3581.5|472
1721626800000|2024-07-22 05:40:00|3588.5|3584.5|3586|3582|3589.5|3585.5|3583|3579|1964
1721627100000|2024-07-22 05:45:00|3586.5|3582.5|3587.5|3583.5|3589.5|3585.5|3583.5|3579.5|371
1721627400000|2024-07-22 05:50:00|3588|3584|3593.5|3589.5|3594.5|3590.5|3587.5|3583.5|428
1721627700000|2024-07-22 05:55:00|3593|3589|3588.5|3584.5|3593.5|3589.5|3588.5|3584.5|274
1721628000000|2024-07-22 06:00:00|3589.5|3585.5|3597.5|3593.5|3597.5|3593.5|3589.5|3585.5|417
1721628300000|2024-07-22 06:05:00|3598|3594|3597.5|3593.5|3598.5|3594.5|3595.5|3591.5|391
1721628600000|2024-07-22 06:10:00|3598|3594|3596.5|3592.5|3601.5|3597.5|3596.5|3592.5|479
1721628900000|2024-07-22 06:15:00|3597|3593|3602.5|3598.5|3604.5|3600.5|3596.5|3592.5|557
1721629200000|2024-07-22 06:20:00|3603.5|3599.5|3599.5|3595.5|3604.5|3600.5|3597.5|3593.5|449
1721629500000|2024-07-22 06:25:00|3600|3596|3600.5|3596.5|3600.5|3596.5|3597.5|3593.5|330
1721629800000|2024-07-22 06:30:00|3600|3596|3602.5|3598.5|3603.5|3599.5|3599.5|3595.5|412
1721630100000|2024-07-22 06:35:00|3603|3599|3603.5|3599.5|3607.5|3603.5|3601.5|3597.5|475
1721630400000|2024-07-22 06:40:00|3604.5|3600.5|3616.5|3612.5|3616.5|3612.5|3603.5|3599.5|2089
1721630700000|2024-07-22 06:45:00|3617.5|3613.5|3616.5|3612.5|3624.5|3620.5|3614.5|3610.5|2630
1721631000000|2024-07-22 06:50:00|3616|3612|3613.5|3609.5|3616.5|3612.5|3609.5|3605.5|813
1721631300000|2024-07-22 06:55:00|3614|3610|3611.5|3607.5|3614.5|3610.5|3610.5|3606.5|499
1721631600000|2024-07-22 07:00:00|3611|3607|3608.5|3604.5|3611.5|3607.5|3607.5|3603.5|493
1721631900000|2024-07-22 07:05:00|3609.5|3605.5|3611|3607|3612.5|3608.5|3606|3602|401
1721632200000|2024-07-22 07:10:00|3610.5|3606.5|3610.5|3606.5|3614.5|3610.5|3610.5|3606.5|384
1721632500000|2024-07-22 07:15:00|3610|3606|3608.5|3604.5|3610.5|3606.5|3607.5|3603.5|364
1721632800000|2024-07-22 07:20:00|3609.5|3605.5|3612.5|3608.5|3612.5|3608.5|3608.5|3604.5|411
1721633100000|2024-07-22 07:25:00|3611.5|3607.5|3613.5|3609.5|3613.5|3609.5|3611.5|3607.5|366
1721633400000|2024-07-22 07:30:00|3613|3609|3612.5|3608.5|3613.5|3609.5|3610.5|3606.5|509
1721633700000|2024-07-22 07:35:00|3612|3608|3617.5|3613.5|3617.5|3613.5|3611|3607|812
1721634000000|2024-07-22 07:40:00|3618.5|3614.5|3619.5|3615.5|3628.5|3624.5|3618.5|3614.5|1558
1721634300000|2024-07-22 07:45:00|3619|3615|3617.5|3613.5|3620.5|3616.5|3617.5|3613.5|1258
1721634600000|2024-07-22 07:50:00|3617|3613|3616.5|3612.5|3618.5|3614.5|3615.5|3611.5|1031
1721634900000|2024-07-22 07:55:00|3616|3612|3614.5|3610.5|3616.5|3612.5|3612.5|3608.5|1095
1721635200000|2024-07-22 08:00:00|3614|3610|3613.5|3609.5|3615.5|3611.5|3611.5|3607.5|4142
1721635500000|2024-07-22 08:05:00|3614|3610|3612.5|3608.5|3615.5|3611.5|3611.5|3607.5|1358
1721635800000|2024-07-22 08:10:00|3611.5|3607.5|3618.5|3614.5|3618.5|3614.5|3611.5|3607.5|1338
1721636100000|2024-07-22 08:15:00|3618|3614|3615.5|3611.5|3618.5|3614.5|3615|3611|1246
1721636400000|2024-07-22 08:20:00|3615|3611|3613.5|3609.5|3615.5|3611.5|3612.5|3608.5|967
1721636700000|2024-07-22 08:25:00|3613|3609|3615|3611|3615.5|3611.5|3612|3608|2153
1721637000000|2024-07-22 08:30:00|3617.1|3608.1|3617.1|3608.1|3617.6|3608.6|3616.5|3607.5|0
1721637300000|2024-07-22 08:35:00|3617|3608|3618.2|3609.2|3618.3|3609.3|3617|3608|0
1721637600000|2024-07-22 08:40:00|3618.1|3609.1|3619.2|3610.2|3619.5|3610.5|3618.1|3609.1|0
1721637900000|2024-07-22 08:45:00|3619.1|3610.1|3619.3|3610.3|3619.5|3610.5|3619|3610|0
1721638200000|2024-07-22 08:50:00|3619.2|3610.2|3618.4|3609.4|3619.3|3610.3|3618|3609|0
1721638500000|2024-07-22 08:55:00|3618.5|3609.5|3617.3|3608.3|3618.6|3609.6|3617.1|3608.1|0
1721638800000|2024-07-22 09:00:00|3617.2|3608.2|3617.9|3608.9|3618.1|3609.1|3616.6|3607.6|0
1721639100000|2024-07-22 09:05:00|3617.8|3608.8|3618.4|3609.4|3618.7|3609.7|3617.7|3608.7|0
1721639400000|2024-07-22 09:10:00|3618.5|3609.5|3618.3|3609.3|3618.5|3609.5|3617.7|3608.7|0
1721639700000|2024-07-22 09:15:00|3618.4|3609.4|3614|3606|3618.5|3609.5|3612|3604|129
1721640000000|2024-07-22 09:20:00|3613|3607|3616|3609|3617|3610|3613|3606|14
1721640300000|2024-07-22 09:25:00|3615|3608|3615|3608|3618|3610|3615|3608|21
1721640600000|2024-07-22 09:30:00|3616|3609|3616|3608|3616|3609|3615|3607|56
1721640900000|2024-07-22 09:35:00|3615|3609|3615|3607|3616|3609|3614|3607|31
1721641200000|2024-07-22 09:40:00|3614|3608|3615|3608|3616|3609|3614|3608|48
1721641500000|2024-07-22 09:45:00|3616|3609|3619|3612|3619|3612|3616|3608|59
1721641800000|2024-07-22 09:50:00|3618|3611|3620|3613|3620|3613|3618|3610|39
1721642100000|2024-07-22 09:55:00|3619|3612|3620|3613|3621|3614|3619|3612|41
1721642400000|2024-07-22 10:00:00|3621|3614|3621|3614|3622|3615|3620|3613|44
1721642700000|2024-07-22 10:05:00|3622|3613|3620|3613|3623|3615|3620|3613|30
1721643000000|2024-07-22 10:10:00|3619|3612|3620|3612|3620|3613|3618|3611|28
1721643300000|2024-07-22 10:15:00|3619|3613|3621|3614|3622|3614|3619|3613|25
1721643600000|2024-07-22 10:20:00|3622|3615|3625|3618|3626|3618|3622|3614|69
1721643900000|2024-07-22 10:25:00|3624|3617|3626|3619|3627|3619|3624|3616|167
1721644200000|2024-07-22 10:30:00|3625|3618|3626|3619|3626|3619|3625|3618|28
1721644500000|2024-07-22 10:35:00|3628|3621|3628|3621|3629|3622|3627|3620|69
1721644800000|2024-07-22 10:40:00|3629|3622|3631|3624|3631|3624|3629|3621|26
1721645100000|2024-07-22 10:45:00|3632|3625|3630|3623|3632|3625|3629|3622|58
1721645400000|2024-07-22 10:50:00|3629|3622|3628|3621|3630|3623|3627|3620|45
1721645700000|2024-07-22 10:55:00|3629|3622|3629|3622|3630|3622|3628|3620|56
1721646000000|2024-07-22 11:00:00|3630|3623|3629|3622|3630|3623|3629|3622|38
1721646300000|2024-07-22 11:05:00|3628|3621|3629|3622|3630|3623|3628|3621|23
1721646600000|2024-07-22 11:10:00|3630|3623|3629|3622|3630|3623|3629|3622|25
1721646900000|2024-07-22 11:15:00|3630|3621|3629|3622|3630|3622|3628|3621|22
1721647200000|2024-07-22 11:20:00|3628|3621|3628|3620|3628|3621|3627|3620|32
1721647500000|2024-07-22 11:25:00|3627|3621|3627|3620|3628|3621|3627|3620|26
1721647800000|2024-07-22 11:30:00|3628|3621|3629|3622|3629|3622|3628|3621|40
1721648100000|2024-07-22 11:35:00|3628|3621|3628|3621|3629|3622|3628|3621|11
1721648400000|2024-07-22 11:40:00|3627|3620|3627|3620|3627|3620|3627|3620|13
1721648700000|2024-07-22 11:45:00|3628|3621|3629|3621|3631|3624|3628|3621|67
1721649000000|2024-07-22 11:50:00|3628|3622|3628|3621|3630|3623|3628|3620|31
1721649300000|2024-07-22 11:55:00|3629|3622|3631|3623|3631|3623|3628|3621|27
1721649600000|2024-07-22 12:00:00|3630|3624|3631|3624|3632|3625|3630|3623|57
1721649900000|2024-07-22 12:05:00|3632|3625|3631|3624|3632|3625|3631|3624|32
1721650200000|2024-07-22 12:10:00|3632|3625|3632|3625|3633|3626|3631|3624|65
1721650500000|2024-07-22 12:15:00|3633|3626|3634|3627|3634|3627|3632|3625|178
1721650800000|2024-07-22 12:20:00|3635|3620|3631|3623|3635|3625|3628|3620|877
1721651100000|2024-07-22 12:25:00|3630|3624|3633|3626|3633|3626|3630|3624|71
1721651400000|2024-07-22 12:30:00|3634|3627|3631|3624|3635|3628|3631|3624|41
1721651700000|2024-07-22 12:35:00|3632|3625|3634|3627|3634|3627|3631|3625|13
1721652000000|2024-07-22 12:40:00|3633|3626|3632|3625|3634|3627|3632|3625|30
1721652300000|2024-07-22 12:45:00|3633|3626|3633|3626|3633|3626|3633|3626|8
1721652600000|2024-07-22 12:50:00|3634|3627|3635|3628|3636|3629|3634|3627|31
1721652900000|2024-07-22 12:55:00|3636|3629|3633|3626|3636|3629|3633|3626|34
1721653200000|2024-07-22 13:00:00|3632|3625|3632|3625|3633|3626|3632|3625|15
1721653500000|2024-07-22 13:05:00|3631|3624|3634|3627|3635|3628|3631|3624|51
1721653800000|2024-07-22 13:10:00|3633|3626|3635|3627|3635|3627|3633|3626|19
1721654100000|2024-07-22 13:15:00|3634|3626|3633|3626|3635|3627|3633|3626|20
1721654400000|2024-07-22 13:20:00|3634|3627|3634|3627|3635|3627|3634|3627|19
1721654700000|2024-07-22 13:25:00|3633|3626|3631|3624|3633|3626|3630|3623|22
1721655000000|2024-07-22 13:30:00|3630|3623|3648|3641|3648|3641|3630|3622|741
1721655300000|2024-07-22 13:35:00|3647|3640|3640|3633|3649|3642|3636|3628|508
1721655600000|2024-07-22 13:40:00|3641|3632|3635|3628|3642|3635|3633|3626|207
1721655900000|2024-07-22 13:45:00|3634|3627|3634|3627|3637|3629|3629|3622|147
1721656200000|2024-07-22 13:50:00|3635|3628|3631|3624|3636|3629|3629|3622|96
1721656500000|2024-07-22 13:55:00|3630|3623|3623.5|3617.5|3631|3623|3623.5|3617|198
1721656800000|2024-07-22 14:00:00|3624|3618|3622.5|3616.5|3627.5|3621.5|3620.5|3614.5|264
1721657100000|2024-07-22 14:05:00|3623|3617|3622.5|3616.5|3625.5|3619.5|3620.5|3614.5|128
1721657400000|2024-07-22 14:10:00|3623|3617|3624.5|3618.5|3628|3622|3622.5|3616.5|107
1721657700000|2024-07-22 14:15:00|3624|3618|3627.5|3621.5|3627.5|3621.5|3622.5|3616.5|44
1721658000000|2024-07-22 14:20:00|3628.5|3622.5|3635.5|3629.5|3635.5|3629.5|3628.5|3622.5|63
1721658300000|2024-07-22 14:25:00|3635|3629|3634.5|3628.5|3635.5|3629.5|3632.5|3626.5|90
1721658600000|2024-07-22 14:30:00|3633.5|3627.5|3634|3628|3634.5|3628.5|3630.5|3624.5|25
1721658900000|2024-07-22 14:35:00|3633.5|3627.5|3641.5|3635.5|3641.5|3635.5|3633.5|3627.5|86
1721659200000|2024-07-22 14:40:00|3642.5|3636.5|3640.5|3634.5|3642.5|3636.5|3637|3631|81
1721659500000|2024-07-22 14:45:00|3640|3634|3636.5|3630.5|3640|3634|3636.5|3630.5|33
1721659800000|2024-07-22 14:50:00|3635.5|3629.5|3637.5|3631.5|3639|3633|3634.5|3628.5|39
1721660100000|2024-07-22 14:55:00|3636.5|3630.5|3641.5|3635.5|3641.5|3635.5|3636.5|3630.5|52
1721660400000|2024-07-22 15:00:00|3641|3635|3639.5|3633.5|3641.5|3635.5|3638.5|3632.5|70
1721660700000|2024-07-22 15:05:00|3640|3634|3635.5|3629.5|3640.5|3634.5|3635|3629|45
1721661000000|2024-07-22 15:10:00|3634.5|3628.5|3637.5|3631.5|3638.5|3632.5|3634.5|3628.5|53
1721661300000|2024-07-22 15:15:00|3638|3632|3636.5|3630.5|3639.5|3633.5|3635.5|3629.5|35
1721661600000|2024-07-22 15:20:00|3637|3631|3633.5|3627.5|3639.5|3633.5|3633.5|3627.5|87
1721661900000|2024-07-22 15:25:00|3633|3627|3626.5|3620.5|3633|3627|3626.5|3620.5|233
1721662200000|2024-07-22 15:30:00|3625.5|3619.5|3621.5|3615.5|3626.5|3620.5|3620.5|3614.5|359
1721662500000|2024-07-22 15:35:00|3622.5|3616.5|3626.5|3620.5|3628|3622|3622.5|3616.5|151
1721662800000|2024-07-22 15:40:00|3625.5|3619.5|3625.5|3619.5|3626.5|3620.5|3623|3617|83
1721663100000|2024-07-22 15:45:00|3625|3619|3630.5|3624.5|3630.5|3624.5|3624.5|3618.5|108
1721663400000|2024-07-22 15:50:00|3630|3624|3633.5|3627.5|3634.5|3628.5|3630|3624|52
1721663700000|2024-07-22 15:55:00|3632.5|3626.5|3629.5|3623.5|3632.5|3626.5|3629.5|3623.5|47
1721664000000|2024-07-22 16:00:00|3628.5|3622.5|3626.5|3620.5|3629.5|3623.5|3626.5|3620.5|50
1721664300000|2024-07-22 16:05:00|3627|3621|3631.5|3625.5|3631.5|3625.5|3626.5|3620.5|59
1721664600000|2024-07-22 16:10:00|3632|3626|3632.5|3626.5|3632.5|3626.5|3630.5|3624.5|22
1721664900000|2024-07-22 16:15:00|3633|3627|3635.5|3629.5|3636.5|3630.5|3632.5|3626.5|54
1721665200000|2024-07-22 16:20:00|3634.5|3628.5|3635.5|3629.5|3637.5|3631.5|3634.5|3628.5|100
1721665500000|2024-07-22 16:25:00|3636.5|3630.5|3635.5|3629.5|3637|3631|3633.5|3627.5|39
1721665800000|2024-07-22 16:30:00|3634.5|3628.5|3636.5|3630.5|3636.5|3630.5|3633.5|3627.5|38
1721666100000|2024-07-22 16:35:00|3637|3631|3641.5|3635.5|3642|3636|3637|3631|73
1721666400000|2024-07-22 16:40:00|3641|3635|3640.5|3634.5|3641.5|3635.5|3639.5|3633.5|25
1721666700000|2024-07-22 16:45:00|3639.5|3633.5|3639.5|3633.5|3640.5|3634.5|3638.5|3632.5|15
1721667000000|2024-07-22 16:50:00|3640|3634|3640.5|3634.5|3641.5|3635.5|3639.5|3633.5|13
1721667300000|2024-07-22 16:55:00|3641|3635|3642.5|3636.5|3642.5|3636.5|3640.5|3634.5|45
1721667600000|2024-07-22 17:00:00|3643|3637|3645.5|3639.5|3645.5|3639.5|3643|3637|69
1721667900000|2024-07-22 17:05:00|3644.5|3638.5|3644.5|3638.5|3645.5|3639.5|3644.5|3638.5|36
1721668200000|2024-07-22 17:10:00|3643.5|3637.5|3643.5|3637.5|3644|3638|3642.5|3636.5|65
1721668500000|2024-07-22 17:15:00|3644|3638|3644.5|3638.5|3645.5|3639.5|3643.5|3637.5|21
1721668800000|2024-07-22 17:20:00|3645|3639|3645.5|3639.5|3645.5|3639.5|3643.5|3637.5|27
1721669100000|2024-07-22 17:25:00|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|3646.5|3640.5|12
1721669400000|2024-07-22 17:30:00|3646|3640|3646.5|3640.5|3646.5|3640.5|3645.5|3639.5|31
1721669700000|2024-07-22 17:35:00|3645.5|3639.5|3647.5|3641.5|3647.5|3641.5|3645.5|3639.5|75
1721670000000|2024-07-22 17:40:00|3647|3641|3647.5|3641.5|3647.5|3641.5|3647|3641|11
1721670300000|2024-07-22 17:45:00|3646.5|3640.5|3649.5|3643.5|3650|3644|3646.5|3640.5|57
1721670600000|2024-07-22 17:50:00|3649|3643|3648.5|3642.5|3649.5|3643.5|3647.5|3641.5|87
1721670900000|2024-07-22 17:55:00|3647.5|3641.5|3648.5|3642.5|3648.5|3642.5|3646.5|3640.5|51
1721671200000|2024-07-22 18:00:00|3648|3642|3647.5|3641.5|3648.5|3642.5|3647.5|3641.5|45
1721671500000|2024-07-22 18:05:00|3647|3641|3648.5|3642.5|3649.5|3643.5|3646.5|3640.5|80
1721671800000|2024-07-22 18:10:00|3647.5|3641.5|3646.5|3640.5|3648.5|3642.5|3645.5|3639.5|33
1721672100000|2024-07-22 18:15:00|3647|3641|3647.5|3641.5|3647.5|3641.5|3646.5|3640.5|20
1721672400000|2024-07-22 18:20:00|3646.5|3640.5|3647.5|3641.5|3648.5|3642.5|3646.5|3640.5|35
1721672700000|2024-07-22 18:25:00|3648|3642|3646.5|3640.5|3648|3642|3645.5|3639.5|17
1721673000000|2024-07-22 18:30:00|3645.5|3639.5|3646.5|3640.5|3647.5|3641.5|3645.5|3639.5|11
1721673300000|2024-07-22 18:35:00|3645.5|3639.5|3646|3640|3646|3640|3645.5|3639.5|1
1721673600000|2024-07-22 18:40:00|3645.5|3639.5|3646.5|3640.5|3648.5|3642.5|3645.5|3639.5|41
1721673900000|2024-07-22 18:45:00|3647.5|3641.5|3647.5|3641.5|3648|3642|3647.5|3641.5|41
1721674200000|2024-07-22 18:50:00|3647|3641|3647.5|3641.5|3648.5|3642.5|3646.5|3640.5|23
1721674500000|2024-07-22 18:55:00|3648.5|3642.5|3645.3|3636.3|3648.5|3642.5|3642|3636|205
1721674800000|2024-07-22 19:00:00|3645.4|3636.4|3641.7|3632.7|3645.4|3636.4|3640.6|3631.6|0
1721675100000|2024-07-22 19:05:00|3641.8|3632.8|3642.2|3633.2|3642.4|3633.4|3641.3|3632.3|0
1721675400000|2024-07-22 19:10:00|3642.1|3633.1|3643.5|3634.5|3644.2|3635.2|3642.1|3633.1|0
1721675700000|2024-07-22 19:15:00|3643.6|3634.6|3642.6|3633.6|3643.7|3634.7|3642.6|3633.6|0
1721676000000|2024-07-22 19:20:00|3642.5|3633.5|3643.6|3634.6|3643.6|3634.6|3642.5|3633.5|0
1721676300000|2024-07-22 19:25:00|3643.5|3634.5|3643.1|3634.1|3643.6|3634.6|3642.9|3633.9|0
1721676600000|2024-07-22 19:30:00|3643.2|3634.2|3642.1|3633.1|3643.3|3634.3|3640.7|3631.7|0
1721676900000|2024-07-22 19:35:00|3642|3633|3643.9|3634.9|3644|3635|3642|3633|0
1721677200000|2024-07-22 19:40:00|3643.8|3634.8|3642.9|3633.9|3643.9|3634.9|3642.9|3633.9|0
1721677500000|2024-07-22 19:45:00|3643.5|3634.5|3643.2|3634.2|3644.9|3635.9|3643.2|3634.2|0
1721677800000|2024-07-22 19:50:00|3643|3634|3641.9|3632.9|3643.7|3634.7|3641.8|3632.8|0
1721678100000|2024-07-22 19:55:00|3642.1|3633.1|3640.7|3631.7|3643|3634|3639.7|3630.7|0
1721678400000|2024-07-22 20:00:00|3640.5|3631.5|3640.9|3631.9|3642.5|3633.5|3640.5|3631.5|0
1721678700000|2024-07-22 20:05:00|3641|3632|3641.5|3632.5|3641.5|3632.5|3640.7|3631.7|0
1721679000000|2024-07-22 20:10:00|3641.4|3632.4|3641|3632|3641.5|3632.5|3641|3632|0
1721679300000|2024-07-22 20:15:00|3641.1|3632.1|3640.2|3631.2|3641.1|3632.1|3639.6|3630.6|0
1721679600000|2024-07-22 20:20:00|3640.1|3631.1|3639.7|3630.7|3640.1|3631.1|3639.5|3630.5|0
1721679900000|2024-07-22 20:25:00|3639.6|3630.6|3639.3|3630.3|3639.7|3630.7|3639.3|3630.3|0
1721680200000|2024-07-22 20:30:00|3639.2|3630.2|3639.7|3630.7|3639.8|3630.8|3639|3630|0
1721680500000|2024-07-22 20:35:00|3639.6|3630.6|3639.8|3630.8|3640.1|3631.1|3639.5|3630.5|0
1721680800000|2024-07-22 20:40:00|3639.7|3630.7|3639.6|3630.6|3639.8|3630.8|3639.4|3630.4|0
1721681100000|2024-07-22 20:45:00|3639.5|3630.5|3639.2|3630.2|3639.5|3630.5|3638.9|3629.9|0
1721681400000|2024-07-22 20:50:00|3639.1|3630.1|3639.3|3630.3|3639.3|3630.3|3638.9|3629.9|0
1721681700000|2024-07-22 20:55:00|3639.4|3630.4|3640|3631|3640.2|3631.2|3639.4|3630.4|0
1721682000000|2024-07-22 21:00:00|3640.2|3631.2|3640.3|3631.3|3640.4|3631.4|3640.2|3631.2|0
1721682300000|2024-07-22 21:05:00|3640.2|3631.2|3640.3|3631.3|3640.3|3631.3|3640.1|3631.1|0
1721682600000|2024-07-22 21:10:00|3640.4|3631.4|3640.4|3631.4|3640.4|3631.4|3640.4|3631.4|0
1721682900000|2024-07-22 21:15:00|3640.5|3631.5|3639.6|3630.6|3640.5|3631.5|3639|3630|0
1721683200000|2024-07-22 21:20:00|3639.7|3630.7|3639.6|3630.6|3639.7|3630.7|3639.6|3630.6|0
1721683500000|2024-07-22 21:25:00|3639.3|3630.3|3639.2|3630.2|3639.4|3630.4|3638.8|3629.8|0
1721683800000|2024-07-22 21:30:00|3639.3|3630.3|3639.1|3630.1|3639.3|3630.3|3639|3630|0
1721684100000|2024-07-22 21:35:00|3639|3630|3638.9|3629.9|3639.1|3630.1|3638.8|3629.8|0
1721684400000|2024-07-22 21:40:00|3638.8|3629.8|3639|3630|3639|3630|3638.8|3629.8|0
1721684700000|2024-07-22 21:45:00|3638.9|3629.9|3639|3630|3639.1|3630.1|3638.9|3629.9|0
1721685000000|2024-07-22 21:50:00|3639.1|3630.1|3639.1|3630.1|3639.1|3630.1|3639|3630|0
1721685300000|2024-07-22 21:55:00|3639.2|3630.2|3638.9|3629.9|3639.2|3630.2|3638.9|3629.9|0
1721685600000|2024-07-22 22:00:00|3640.1|3631.1|3640.9|3631.9|3641.3|3632.3|3639.7|3630.7|0
1721685900000|2024-07-22 22:05:00|3641|3632|3641.3|3632.3|3641.4|3632.4|3640.7|3631.7|0
1721686200000|2024-07-22 22:10:00|3641.4|3632.4|3641.7|3632.7|3641.9|3632.9|3641.3|3632.3|0
1721686500000|2024-07-22 22:15:00|3641.8|3632.8|3642.2|3633.2|3642.2|3633.2|3641.8|3632.8|0
1721686800000|2024-07-22 22:20:00|3642.1|3633.1|3642.1|3633.1|3642.4|3633.4|3642|3633|0
1721687100000|2024-07-22 22:25:00|3642.2|3633.2|3642.5|3633.5|3642.5|3633.5|3642|3633|0
1721687400000|2024-07-22 22:30:00|3642.6|3633.6|3642.2|3633.2|3642.6|3633.6|3642.1|3633.1|0
1721687700000|2024-07-22 22:35:00|3642.1|3633.1|3642.6|3633.6|3642.6|3633.6|3642.1|3633.1|0
1721688000000|2024-07-22 22:40:00|3642.5|3633.5|3642.4|3633.4|3642.5|3633.5|3642.3|3633.3|0
1721688300000|2024-07-22 22:45:00|3642.3|3633.3|3641.4|3632.4|3642.3|3633.3|3641.3|3632.3|0
1721688600000|2024-07-22 22:50:00|3641.5|3632.5|3641.6|3632.6|3641.8|3632.8|3641.4|3632.4|0
1721688900000|2024-07-22 22:55:00|3641.5|3632.5|3641.6|3632.6|3641.6|3632.6|3641.2|3632.2|0
1721689200000|2024-07-22 23:00:00|3641.5|3632.5|3641.3|3632.3|3641.7|3632.7|3641|3632|0
1721689500000|2024-07-22 23:05:00|3641.2|3632.2|3640.9|3631.9|3641.4|3632.4|3640.6|3631.6|0
1721689800000|2024-07-22 23:10:00|3640.8|3631.8|3640.2|3631.2|3640.8|3631.8|3640.1|3631.1|0
1721690100000|2024-07-22 23:15:00|3640.3|3631.3|3640.9|3631.9|3641|3632|3640.2|3631.2|0
1721690400000|2024-07-22 23:20:00|3641|3632|3640.9|3631.9|3641|3632|3640.5|3631.5|0
1721690700000|2024-07-22 23:25:00|3640.8|3631.8|3640.8|3631.8|3640.9|3631.9|3640.6|3631.6|0
1721691000000|2024-07-22 23:30:00|3640.9|3631.9|3640.2|3631.2|3640.9|3631.9|3640|3631|0
1721691300000|2024-07-22 23:35:00|3640.1|3631.1|3639.6|3630.6|3640.1|3631.1|3639.2|3630.2|0
1721691600000|2024-07-22 23:40:00|3639.5|3630.5|3638.8|3629.8|3639.6|3630.6|3638.6|3629.6|0
1721691900000|2024-07-22 23:45:00|3638.9|3629.9|3639|3630|3639.3|3630.3|3638.8|3629.8|0
1721692200000|2024-07-22 23:50:00|3638.9|3629.9|3639.2|3630.2|3639.2|3630.2|3638.8|3629.8|0
1721692500000|2024-07-22 23:55:00|3639.1|3630.1|3638.9|3629.9|3639.4|3630.4|3638.9|3629.9|0
1721692800000|2024-07-23 00:00:00|3638.8|3629.8|3639|3630|3639|3630|3637.9|3628.9|0
1721693100000|2024-07-23 00:05:00|3638.9|3629.9|3639|3630|3639.4|3630.4|3638.2|3629.2|0
1721693400000|2024-07-23 00:10:00|3638.9|3629.9|3638.4|3629.4|3639.2|3630.2|3638.4|3629.4|0
1721693700000|2024-07-23 00:15:00|3638.5|3629.5|3639.3|3630.3|3639.3|3630.3|3638.3|3629.3|0
1721694000000|2024-07-23 00:20:00|3639.2|3630.2|3638.7|3629.7|3639.3|3630.3|3638.4|3629.4|0
1721694300000|2024-07-23 00:25:00|3638.6|3629.6|3638.3|3629.3|3638.7|3629.7|3638.1|3629.1|0
1721694600000|2024-07-23 00:30:00|3638.4|3629.4|3638.1|3629.1|3639|3630|3638.1|3629.1|0
1721694900000|2024-07-23 00:35:00|3638.2|3629.2|3638.3|3629.3|3638.7|3629.7|3638.2|3629.2|0
1721695200000|2024-07-23 00:40:00|3638.2|3629.2|3636.5|3627.5|3638.5|3629.5|3636.4|3627.4|0
1721695500000|2024-07-23 00:45:00|3636.4|3627.4|3636.9|3627.9|3637.3|3628.3|3636.1|3627.1|0
1721695800000|2024-07-23 00:50:00|3637|3628|3636.8|3627.8|3637|3628|3636.4|3627.4|0
1721696100000|2024-07-23 00:55:00|3636.7|3627.7|3636.9|3627.9|3637.1|3628.1|3636.6|3627.6|0
1721696400000|2024-07-23 01:00:00|3636.7|3627.7|3637.1|3628.1|3637.3|3628.3|3636.3|3627.3|0
1721696700000|2024-07-23 01:05:00|3637|3628|3637|3628|3637.2|3628.2|3636.6|3627.6|0
1721697000000|2024-07-23 01:10:00|3637.1|3628.1|3638|3629|3638.1|3629.1|3637|3628|0
1721697300000|2024-07-23 01:15:00|3638.2|3629.2|3637.3|3633.3|3639.3|3635.3|3629.8|3625.8|248
1721697600000|2024-07-23 01:20:00|3636.8|3632.8|3636.8|3632.8|3639.8|3635.8|3633.8|3629.8|254
1721697900000|2024-07-23 01:25:00|3636.3|3632.3|3635.8|3631.8|3637.8|3633.8|3632.8|3628.8|267
1721698200000|2024-07-23 01:30:00|3638.8|3634.8|3620.8|3616.8|3641.8|3637.8|3618.8|3614.8|2430
1721698500000|2024-07-23 01:35:00|3620.3|3616.3|3609.8|3605.8|3620.8|3616.8|3606.8|3602.8|1963
1721698800000|2024-07-23 01:40:00|3608.8|3604.8|3597.8|3593.8|3609.8|3605.8|3597.8|3593.8|1261
1721699100000|2024-07-23 01:45:00|3596.8|3592.8|3599.8|3595.8|3605.8|3601.8|3596.8|3592.8|1152
1721699400000|2024-07-23 01:50:00|3599.3|3595.3|3586.8|3582.8|3599.3|3595.3|3581.8|3577.8|2676
1721699700000|2024-07-23 01:55:00|3586.3|3582.3|3584.3|3580.3|3586.8|3582.8|3579.8|3575.8|1174
1721700000000|2024-07-23 02:00:00|3583.8|3579.8|3580.8|3576.8|3584.8|3580.8|3577.8|3573.8|1470
1721700300000|2024-07-23 02:05:00|3580.3|3576.3|3570.8|3566.8|3584.3|3580.3|3568.8|3564.8|1751
1721700600000|2024-07-23 02:10:00|3569.8|3565.8|3565.8|3561.8|3570.8|3566.8|3562.8|3558.8|2435
1721700900000|2024-07-23 02:15:00|3565.3|3561.3|3568.8|3564.8|3569.8|3565.8|3561.3|3557.3|1456
1721701200000|2024-07-23 02:20:00|3569.3|3565.3|3569.8|3565.8|3571.8|3567.8|3565.8|3561.8|820
1721701500000|2024-07-23 02:25:00|3569.3|3565.3|3566.8|3562.8|3569.8|3565.8|3563.8|3559.8|698
1721701800000|2024-07-23 02:30:00|3566.3|3562.3|3571.8|3567.8|3575.8|3571.8|3566.3|3562.3|795
1721702100000|2024-07-23 02:35:00|3570.8|3566.8|3575.8|3571.8|3576.8|3572.8|3569.8|3565.8|619
1721702400000|2024-07-23 02:40:00|3575.3|3571.3|3575.8|3571.8|3576.8|3572.8|3570.8|3566.8|587
1721702700000|2024-07-23 02:45:00|3576.3|3572.3|3578.8|3574.8|3578.8|3574.8|3573.8|3569.8|613
1721703000000|2024-07-23 02:50:00|3578.3|3574.3|3576.8|3572.8|3581.3|3577.3|3569.8|3565.8|656
1721703300000|2024-07-23 02:55:00|3576.3|3572.3|3572.8|3568.8|3580.8|3576.8|3571.8|3567.8|463
1721703600000|2024-07-23 03:00:00|3571.8|3567.8|3571.8|3567.8|3574.8|3570.8|3569.8|3565.8|418
1721703900000|2024-07-23 03:05:00|3571.3|3567.3|3580.8|3576.8|3580.8|3576.8|3570.8|3566.8|352
1721704200000|2024-07-23 03:10:00|3581.8|3577.8|3574.8|3570.8|3582.8|3578.8|3571.8|3567.8|344
1721704500000|2024-07-23 03:15:00|3575.3|3571.3|3568.8|3564.8|3575.8|3571.8|3567.8|3563.8|3249
1721704800000|2024-07-23 03:20:00|3569.3|3565.3|3569.8|3565.8|3570.8|3566.8|3566.8|3562.8|291
1721705100000|2024-07-23 03:25:00|3570.3|3566.3|3576.8|3572.8|3576.8|3572.8|3569.8|3565.8|322
1721705400000|2024-07-23 03:30:00|3576.3|3572.3|3574.8|3570.8|3576.8|3572.8|3572.8|3568.8|194
1721705700000|2024-07-23 03:35:00|3575.3|3571.3|3583.8|3579.8|3583.8|3579.8|3575.3|3571.3|244
1721706000000|2024-07-23 03:40:00|3584.3|3580.3|3579.8|3575.8|3584.8|3580.8|3579.8|3575.8|241
1721706300000|2024-07-23 03:45:00|3579.3|3575.3|3580.8|3576.8|3582.3|3578.3|3578.8|3574.8|201
1721706600000|2024-07-23 03:50:00|3581.3|3577.3|3582.8|3578.8|3583.8|3579.8|3578.8|3574.8|111
1721706900000|2024-07-23 03:55:00|3583.3|3579.3|3581.3|3577.3|3583.3|3579.3|3580.8|3576.8|109
1721707200000|2024-07-23 04:00:00|3583.8|3574.8|3584.4|3575.4|3584.4|3575.4|3583.8|3574.8|0
1721707500000|2024-07-23 04:05:00|3584.3|3575.3|3584.3|3575.3|3584.6|3575.6|3584.3|3575.3|0
1721707800000|2024-07-23 04:10:00|3584.4|3575.4|3585.6|3576.6|3585.7|3576.7|3584.4|3575.4|0
1721708100000|2024-07-23 04:15:00|3585.5|3576.5|3585.2|3576.2|3585.5|3576.5|3584.9|3575.9|0
1721708400000|2024-07-23 04:20:00|3585.3|3576.3|3585.5|3576.5|3585.8|3576.8|3585.2|3576.2|0
1721708700000|2024-07-23 04:25:00|3585.3|3576.3|3584.8|3575.8|3585.3|3576.3|3584.6|3575.6|0
1721709000000|2024-07-23 04:30:00|3584.7|3575.7|3584.3|3575.3|3584.7|3575.7|3584.2|3575.2|0
1721709300000|2024-07-23 04:35:00|3584.4|3575.4|3584.4|3575.4|3584.7|3575.7|3584.2|3575.2|0
1721709600000|2024-07-23 04:40:00|3584.3|3575.3|3584.2|3575.2|3584.4|3575.4|3584.1|3575.1|0
1721709900000|2024-07-23 04:45:00|3584.5|3575.5|3585|3576|3585|3576|3584.5|3575.5|0
1721710200000|2024-07-23 04:50:00|3585.1|3576.1|3585|3576|3585.2|3576.2|3585|3576|0
1721710500000|2024-07-23 04:55:00|3584.9|3575.9|3585.1|3576.1|3585.5|3576.5|3584.9|3575.9|2
1721710800000|2024-07-23 05:00:00|3580.3|3576.3|3575.3|3571.3|3583.8|3579.8|3574.8|3570.8|501
1721711100000|2024-07-23 05:05:00|3574.8|3570.8|3580.8|3576.8|3582.8|3578.8|3573.8|3569.8|302
1721711400000|2024-07-23 05:10:00|3580.3|3576.3|3577.8|3573.8|3581.8|3577.8|3576.8|3572.8|117
1721711700000|2024-07-23 05:15:00|3578.3|3574.3|3575.8|3571.8|3578.3|3574.3|3574.8|3570.8|131
1721712000000|2024-07-23 05:20:00|3576.3|3572.3|3575.8|3571.8|3578.8|3574.8|3572.8|3568.8|274
1721712300000|2024-07-23 05:25:00|3576.3|3572.3|3573.8|3569.8|3579.8|3575.8|3573.8|3569.8|194
1721712600000|2024-07-23 05:30:00|3574.3|3570.3|3567.8|3563.8|3575.3|3571.3|3567.8|3563.8|285
1721712900000|2024-07-23 05:35:00|3566.8|3562.8|3569.3|3565.3|3570.8|3566.8|3565.8|3561.8|411
1721713200000|2024-07-23 05:40:00|3568.8|3564.8|3567.8|3563.8|3571.8|3567.8|3565.8|3561.8|330
1721713500000|2024-07-23 05:45:00|3567.3|3563.3|3560.8|3556.8|3571.8|3567.8|3559.8|3555.8|566
1721713800000|2024-07-23 05:50:00|3560.3|3556.3|3560.8|3556.8|3562.8|3558.8|3558.8|3554.8|435
1721714100000|2024-07-23 05:55:00|3561.3|3557.3|3563.8|3559.8|3565.8|3561.8|3559.8|3555.8|278
1721714400000|2024-07-23 06:00:00|3563.3|3559.3|3560.8|3556.8|3565.8|3561.8|3559.8|3555.8|413
1721714700000|2024-07-23 06:05:00|3559.8|3555.8|3557.8|3553.8|3559.8|3555.8|3555.8|3551.8|552
1721715000000|2024-07-23 06:10:00|3557.3|3553.3|3555.8|3551.8|3557.3|3553.3|3553.8|3549.8|309
1721715300000|2024-07-23 06:15:00|3554.8|3550.8|3551.8|3547.8|3555.3|3551.3|3550.8|3546.8|479
1721715600000|2024-07-23 06:20:00|3552.3|3548.3|3551.3|3547.3|3554.3|3550.3|3550.8|3546.8|463
1721715900000|2024-07-23 06:25:00|3550.8|3546.8|3550.8|3546.8|3552.8|3548.8|3548.8|3544.8|637
1721716200000|2024-07-23 06:30:00|3551.3|3547.3|3541.8|3537.8|3554.8|3550.8|3541.8|3537.8|994
1721716500000|2024-07-23 06:35:00|3542.3|3538.3|3543.8|3539.8|3543.8|3539.8|3539.8|3535.8|891
1721716800000|2024-07-23 06:40:00|3544.3|3540.3|3545.8|3541.8|3546.8|3542.8|3541.8|3537.8|795
1721717100000|2024-07-23 06:45:00|3545.3|3541.3|3546.8|3542.8|3547.8|3543.8|3544.8|3540.8|591
1721717400000|2024-07-23 06:50:00|3547.3|3543.3|3544.8|3540.8|3547.8|3543.8|3543.8|3539.8|544
1721717700000|2024-07-23 06:55:00|3545.3|3541.3|3547.8|3543.8|3548.8|3544.8|3543.8|3539.8|652
1721718000000|2024-07-23 07:00:00|3546.8|3542.8|3549.8|3545.8|3551.8|3547.8|3545.8|3541.8|713
1721718300000|2024-07-23 07:05:00|3550.3|3546.3|3550.8|3546.8|3551.8|3547.8|3549.8|3545.8|478
1721718600000|2024-07-23 07:10:00|3551.3|3547.3|3546.8|3542.8|3551.8|3547.8|3546.8|3542.8|595
1721718900000|2024-07-23 07:15:00|3547.3|3543.3|3545.8|3541.8|3547.8|3543.8|3544.8|3540.8|842
1721719200000|2024-07-23 07:20:00|3544.8|3540.8|3552.8|3548.8|3552.8|3548.8|3542.8|3538.8|2697
1721719500000|2024-07-23 07:25:00|3552.3|3548.3|3547.8|3543.8|3552.8|3548.8|3546.8|3542.8|1203
1721719800000|2024-07-23 07:30:00|3548.3|3544.3|3547.8|3543.8|3549.8|3545.8|3546.8|3542.8|604
1721720100000|2024-07-23 07:35:00|3548.3|3544.3|3550.8|3546.8|3550.8|3546.8|3548.3|3544.3|1953
1721720400000|2024-07-23 07:40:00|3551.3|3547.3|3552.8|3548.8|3553.8|3549.8|3551.3|3547.3|900
1721720700000|2024-07-23 07:45:00|3551.8|3547.8|3552.8|3548.8|3552.8|3548.8|3551.8|3547.8|674
1721721000000|2024-07-23 07:50:00|3552.3|3548.3|3550.8|3546.8|3552.8|3548.8|3549.3|3545.3|810
1721721300000|2024-07-23 07:55:00|3549.8|3545.8|3550.8|3546.8|3551.8|3547.8|3549.8|3545.8|744
1721721600000|2024-07-23 08:00:00|3549.8|3545.8|3545.8|3541.8|3550.8|3546.8|3545.8|3541.8|862
1721721900000|2024-07-23 08:05:00|3546.3|3542.3|3545.8|3541.8|3546.8|3542.8|3543.8|3539.8|1343
1721722200000|2024-07-23 08:10:00|3546.3|3542.3|3547.3|3543.3|3548.8|3544.8|3545.8|3541.8|1163
1721722500000|2024-07-23 08:15:00|3547.8|3543.8|3545.8|3541.8|3547.8|3543.8|3544.8|3540.8|927
1721722800000|2024-07-23 08:20:00|3546.3|3542.3|3545.8|3541.8|3546.8|3542.8|3545.8|3541.8|856
1721723100000|2024-07-23 08:25:00|3546.3|3542.3|3546.3|3542.3|3547.3|3543.3|3544.8|3540.8|1034
1721723400000|2024-07-23 08:30:00|3548.9|3539.9|3551.1|3542.1|3551.1|3542.1|3548.7|3539.7|3
1721723700000|2024-07-23 08:35:00|3551.2|3542.2|3551.6|3542.6|3551.8|3542.8|3551.2|3542.2|0
1721724000000|2024-07-23 08:40:00|3551.7|3542.7|3552.3|3543.3|3552.3|3543.3|3551.5|3542.5|0
1721724300000|2024-07-23 08:45:00|3552.2|3543.2|3552.9|3543.9|3553.2|3544.2|3552|3543|0
1721724600000|2024-07-23 08:50:00|3553|3544|3552.5|3543.5|3553.1|3544.1|3552.4|3543.4|0
1721724900000|2024-07-23 08:55:00|3552.4|3543.4|3552.1|3543.1|3552.7|3543.7|3552.1|3543.1|0
1721725200000|2024-07-23 09:00:00|3552.2|3543.2|3553.7|3544.7|3553.8|3544.8|3552|3543|0
1721725500000|2024-07-23 09:05:00|3553.8|3544.8|3554|3545|3554|3545|3553.1|3544.1|0
1721725800000|2024-07-23 09:10:00|3553.9|3544.9|3553.6|3544.6|3554|3545|3552.9|3543.9|0
1721726100000|2024-07-23 09:15:00|3552.3|3541.3|3552.3|3545.3|3554.3|3547.3|3551.3|3541.3|181
1721726400000|2024-07-23 09:20:00|3553.3|3546.3|3554.3|3546.3|3555.3|3548.3|3553.3|3545.3|161
1721726700000|2024-07-23 09:25:00|3553.3|3545.3|3554.3|3546.3|3554.3|3546.3|3552.3|3545.3|15
1721727000000|2024-07-23 09:30:00|3553.3|3547.3|3555.3|3548.3|3555.3|3548.3|3553.3|3546.3|117
1721727300000|2024-07-23 09:35:00|3554.3|3547.3|3553.3|3546.3|3555.3|3548.3|3553.3|3546.3|85
1721727600000|2024-07-23 09:40:00|3554.3|3547.3|3553.3|3546.3|3554.3|3547.3|3553.3|3546.3|23
1721727900000|2024-07-23 09:45:00|3554.3|3547.3|3551.3|3544.3|3554.3|3547.3|3551.3|3544.3|36
1721728200000|2024-07-23 09:50:00|3550.3|3543.3|3550.3|3543.3|3550.3|3543.3|3550.3|3543.3|51
1721728500000|2024-07-23 09:55:00|3549.3|3542.3|3550.3|3543.3|3550.3|3543.3|3549.3|3542.3|29
1721728800000|2024-07-23 10:00:00||3542.3||3543.3||3543.3||3542.3|16
1721729100000|2024-07-23 10:05:00|3551.3|3544.3|3550.3|3543.3|3551.3|3544.3|3550.3|3543.3|13
1721729400000|2024-07-23 10:10:00|3549.3|3542.3|3550.3|3543.3|3550.3|3543.3|3549.3|3542.3|12
1721729700000|2024-07-23 10:15:00|3549.3|3542.3|3549.3|3542.3|3550.3|3543.3|3549.3|3542.3|25
1721730000000|2024-07-23 10:20:00|3550.3|3543.3|3550.3|3542.3|3550.3|3543.3|3549.3|3542.3|5
1721730300000|2024-07-23 10:25:00|3549.3|3543.3|3550.3|3543.3|3551.3|3543.3|3549.3|3542.3|7
1721730600000|2024-07-23 10:30:00|3551.3|3544.3|3551.3|3544.3|3551.3|3544.3|3550.3|3544.3|20
1721730900000|2024-07-23 10:35:00|3550.3|3543.3|3551.3|3544.3|3551.3|3544.3|3550.3|3543.3|16
1721731200000|2024-07-23 10:40:00|3552.3|3545.3|3550.3|3543.3|3552.3|3545.3|3550.3|3543.3|91
1721731500000|2024-07-23 10:45:00|||||||||7
1721731800000|2024-07-23 10:50:00|3551.3|3544.3|3551.3|3544.3|3551.3|3544.3|3551.3|3544.3|3
1721732100000|2024-07-23 10:55:00|3550.3|3543.3|3551.3|3544.3|3551.3|3544.3|3550.3|3543.3|32
1721732400000|2024-07-23 11:00:00|||||||||6
1721732700000|2024-07-23 11:05:00|3552.3|3545.3|3552.3|3545.3|3553.3|3546.3|3552.3|3545.3|114
1721733000000|2024-07-23 11:10:00|3553.3|3546.3|3552.3|3545.3|3553.3|3546.3|3552.3|3545.3|8
1721733300000|2024-07-23 11:15:00|3553.3|3546.3|3553.3|3546.3|3553.3|3546.3|3552.3|3545.3|52
1721733600000|2024-07-23 11:20:00|3552.3|3545.3|3553.3|3546.3|3553.3|3546.3|3552.3|3545.3|46
1721733900000|2024-07-23 11:25:00|3552.3|3545.3|3552.3|3545.3|3553.3|3546.3|3552.3|3545.3|7
1721734200000|2024-07-23 11:30:00|3551.3|3544.3|3552.3|3545.3|3552.3|3545.3|3551.3|3544.3|18
1721734500000|2024-07-23 11:35:00|3551.3|3544.3|3551.3|3544.3|3552.3|3545.3|3551.3|3544.3|33
1721734800000|2024-07-23 11:40:00|3552.3|3545.3|3552.3|3544.3|3553.3|3546.3|3552.3|3544.3|14
1721735100000|2024-07-23 11:45:00|3553.3|3545.3|3552.3|3545.3|3553.3|3546.3|3552.3|3545.3|13
1721735400000|2024-07-23 11:50:00|3553.3|3544.3|3553.3|3545.3|3553.3|3546.3|3553.3|3544.3|10
1721735700000|2024-07-23 11:55:00|3552.3|3544.3|3551.3|3544.3|3552.3|3545.3|3551.3|3544.3|3
1721736000000|2024-07-23 12:00:00|3552.3|3543.3|3550.3|3543.3|3552.3|3545.3|3550.3|3543.3|17
1721736300000|2024-07-23 12:05:00|3551.3|3544.3|3551.3|3544.3|3551.3|3544.3|3550.3|3542.3|21
1721736600000|2024-07-23 12:10:00|3552.3|3545.3|3550.3|3543.3|3552.3|3545.3|3550.3|3543.3|20
1721736900000|2024-07-23 12:15:00|3551.3|3544.3|3550.3|3543.3|3551.3|3544.3|3550.3|3542.3|4
1721737200000|2024-07-23 12:20:00|3549.3|3542.3|3546.3|3539.3|3549.3|3543.3|3545.3|3538.3|66
1721737500000|2024-07-23 12:25:00|3545.3|3538.3|3547.3|3540.3|3548.3|3541.3|3545.3|3538.3|72
1721737800000|2024-07-23 12:30:00|3546.3|3539.3|3546.3|3539.3|3546.3|3539.3|3543.3|3536.3|40
1721738100000|2024-07-23 12:35:00|3545.3|3538.3|3546.3|3538.3|3546.3|3539.3|3544.3|3537.3|32
1721738400000|2024-07-23 12:40:00|3545.3|3537.3|3547.3|3540.3|3547.3|3540.3|3545.3|3537.3|9
1721738700000|2024-07-23 12:45:00|3548.3|3539.3|3546.3|3539.3|3548.3|3540.3|3546.3|3538.3|8
1721739000000|2024-07-23 12:50:00|3545.3|3538.3|3544.3|3537.3|3545.3|3538.3|3544.3|3536.3|1
1721739300000|2024-07-23 12:55:00|3543.3|3536.3|3544.3|3536.3|3545.3|3538.3|3543.3|3536.3|13
1721739600000|2024-07-23 13:00:00|3543.3|3535.3|3542.3|3535.3|3543.3|3536.3|3539.3|3532.3|118
1721739900000|2024-07-23 13:05:00|3543.3|3534.3|3539.3|3531.3|3544.3|3536.3|3539.3|3531.3|13
1721740200000|2024-07-23 13:10:00|3540.3|3532.3|3540.3|3533.3|3541.3|3533.3|3539.3|3531.3|21
1721740500000|2024-07-23 13:15:00|3541.3|3534.3|3541.3|3533.3|3541.3|3534.3|3540.3|3532.3|16
1721740800000|2024-07-23 13:20:00|3540.3|3534.3|3541.3|3534.3|3542.3|3535.3|3540.3|3533.3|14
1721741100000|2024-07-23 13:25:00|3542.3|3535.3|3540.3|3532.3|3542.3|3535.3|3539.3|3532.3|19
1721741400000|2024-07-23 13:30:00|3539.3|3533.3|3534.3|3527.3|3539.3|3533.3|3528.3|3521.3|566
1721741700000|2024-07-23 13:35:00|3533.3|3526.3|3534.3|3527.3|3536.3|3529.3|3528.3|3520.3|244
1721742000000|2024-07-23 13:40:00|3533.3|3526.3|3537.3|3530.3|3537.3|3530.3|3532.3|3525.3|111
1721742300000|2024-07-23 13:45:00|3536.3|3529.3|3536.3|3529.3|3539.3|3532.3|3533.3|3526.3|115
1721742600000|2024-07-23 13:50:00|3535.3|3528.3|3529.3|3522.3|3535.3|3528.3|3528.3|3521.3|90
1721742900000|2024-07-23 13:55:00|3530.3|3523.3|3532.3|3526.3|3533.3|3526.3|3529.3|3522.3|122
1721743200000|2024-07-23 14:00:00|3531.8|3525.8|3530.3|3524.3|3536.3|3530.3|3529.8|3523.8|144
1721743500000|2024-07-23 14:05:00|3530.8|3524.8|3529.8|3523.8|3531.8|3525.8|3526.8|3520.8|70
1721743800000|2024-07-23 14:10:00|3530.3|3524.3|3527.8|3521.8|3531.3|3525.3|3526.8|3520.8|33
1721744100000|2024-07-23 14:15:00|3528.3|3522.3|3528.8|3522.8|3531.8|3525.8|3527.8|3521.8|41
1721744400000|2024-07-23 14:20:00|3529.3|3523.3|3529.8|3523.8|3533.8|3527.8|3528.3|3522.3|89
1721744700000|2024-07-23 14:25:00|3530.3|3524.3|3533.3|3527.3|3536.3|3530.3|3529.3|3523.3|61
1721745000000|2024-07-23 14:30:00|3533.8|3527.8|3540.8|3534.8|3540.8|3534.8|3531.8|3525.8|73
1721745300000|2024-07-23 14:35:00|3540.3|3534.3|3536.8|3530.8|3541.8|3535.8|3536.8|3530.8|46
1721745600000|2024-07-23 14:40:00|3536.3|3530.3|3535.3|3529.3|3536.8|3530.8|3532.8|3526.8|28
1721745900000|2024-07-23 14:45:00|3535.8|3529.8|3530.3|3524.3|3535.8|3529.8|3528.8|3522.8|104
1721746200000|2024-07-23 14:50:00|3529.8|3523.8|3528.8|3522.8|3530.8|3524.8|3527.8|3521.8|20
1721746500000|2024-07-23 14:55:00|3528.3|3522.3|3530.8|3524.8|3530.8|3524.8|3527.8|3521.8|11
1721746800000|2024-07-23 15:00:00|3531.3|3525.3|3533.8|3527.8|3536.8|3530.8|3530.8|3524.8|21
1721747100000|2024-07-23 15:05:00|3533.3|3527.3|3534.8|3528.8|3534.8|3528.8|3530.8|3524.8|64
1721747400000|2024-07-23 15:10:00|3534.3|3528.3|3538.8|3532.8|3538.8|3532.8|3534.3|3528.3|32
1721747700000|2024-07-23 15:15:00|3539.8|3533.8|3544.8|3538.8|3544.8|3538.8|3538.8|3532.8|103
1721748000000|2024-07-23 15:20:00|3544.3|3538.3|3545.8|3539.8|3546.8|3540.8|3543.8|3537.8|297
1721748300000|2024-07-23 15:25:00|3546.3|3540.3|3544.8|3538.8|3546.3|3540.3|3543.8|3537.8|206
1721748600000|2024-07-23 15:30:00|3545.8|3539.8|3546.8|3540.8|3546.8|3540.8|3544.8|3538.8|15
1721748900000|2024-07-23 15:35:00|3546.3|3540.3|3545.8|3539.8|3546.8|3540.8|3543.8|3537.8|29
1721749200000|2024-07-23 15:40:00|3546.3|3540.3|3546.8|3540.8|3548.8|3542.8|3546.3|3540.3|97
1721749500000|2024-07-23 15:45:00|3547.3|3541.3|3547.8|3541.8|3547.8|3541.8|3544.8|3538.8|39
1721749800000|2024-07-23 15:50:00|3548.3|3542.3|3547.8|3541.8|3548.8|3542.8|3546.8|3540.8|38
1721750100000|2024-07-23 15:55:00|3547.3|3541.3|3547.8|3541.8|3547.8|3541.8|3546.8|3540.8|6
1721750400000|2024-07-23 16:00:00|3547.3|3541.3|3548.8|3542.8|3548.8|3542.8|3546.8|3540.8|56
1721750700000|2024-07-23 16:05:00|3548.3|3542.3|3550.8|3544.8|3551.8|3545.8|3547.8|3541.8|99
1721751000000|2024-07-23 16:10:00|3551.8|3545.8|3552.8|3546.8|3552.8|3546.8|3551.8|3545.8|22
1721751300000|2024-07-23 16:15:00|3552.3|3546.3|3547.8|3541.8|3552.3|3546.3|3547.8|3541.8|25
1721751600000|2024-07-23 16:20:00|3548.3|3542.3|3545.8|3539.8|3549.3|3543.3|3545.3|3539.3|18
1721751900000|2024-07-23 16:25:00|3545.3|3539.3|3547.8|3541.8|3547.8|3541.8|3544.3|3538.3|34
1721752200000|2024-07-23 16:30:00|3546.8|3540.8|3544.3|3538.3|3546.8|3540.8|3544.3|3538.3|6
1721752500000|2024-07-23 16:35:00|3544.8|3538.8|3545.8|3539.8|3546.8|3540.8|3544.8|3538.8|4
1721752800000|2024-07-23 16:40:00|3546.3|3540.3|3546.3|3540.3|3546.8|3540.8|3545.8|3539.8|1
1721753100000|2024-07-23 16:45:00|3545.8|3539.8|3547.8|3541.8|3547.8|3541.8|3545.8|3539.8|8
1721753400000|2024-07-23 16:50:00|3546.8|3540.8|3547.8|3541.8|3547.8|3541.8|3545.8|3539.8|18
1721753700000|2024-07-23 16:55:00|3546.8|3540.8|3547.8|3541.8|3548.8|3542.8|3545.8|3539.8|48
1721754000000|2024-07-23 17:00:00|3546.8|3540.8|3549.8|3543.8|3549.8|3543.8|3546.3|3540.3|48
1721754300000|2024-07-23 17:05:00|3549.3|3543.3|3549.3|3543.3|3551.3|3545.3|3547.8|3541.8|54
1721754600000|2024-07-23 17:10:00|3548.8|3542.8|3550.8|3544.8|3551.8|3545.8|3548.3|3542.3|18
1721754900000|2024-07-23 17:15:00|3551.3|3545.3|3549.8|3543.8|3551.3|3545.3|3548.8|3542.8|7
1721755200000|2024-07-23 17:20:00|3549.3|3543.3|3548.8|3542.8|3550.8|3544.8|3548.8|3542.8|22
1721755500000|2024-07-23 17:25:00|3549.8|3543.8|3547.8|3541.8|3549.8|3543.8|3547.8|3541.8|14
1721755800000|2024-07-23 17:30:00|3547.3|3541.3|3546.8|3540.8|3547.8|3541.8|3545.8|3539.8|26
1721756100000|2024-07-23 17:35:00|3547.3|3541.3|3546.8|3540.8|3547.8|3541.8|3546.8|3540.8|7
1721756400000|2024-07-23 17:40:00|3547.3|3541.3|3545.8|3539.8|3547.3|3541.3|3545.8|3539.8|27
1721756700000|2024-07-23 17:45:00|3546.3|3540.3|3548.8|3542.8|3549.8|3543.8|3546.3|3540.3|20
1721757000000|2024-07-23 17:50:00|3548.3|3542.3|3548.8|3542.8|3548.8|3542.8|3548.3|3542.3|1
1721757300000|2024-07-23 17:55:00|3549.3|3543.3|3548.8|3542.8|3549.8|3543.8|3548.8|3542.8|7
1721757600000|2024-07-23 18:00:00|3548.3|3542.3|3547.8|3541.8|3548.8|3542.8|3546.8|3540.8|42
1721757900000|2024-07-23 18:05:00|3547.3|3541.3|3549.8|3543.8|3549.8|3543.8|3547.3|3541.3|13
1721758200000|2024-07-23 18:10:00|3549.3|3543.3|3547.8|3541.8|3550.3|3544.3|3547.8|3541.8|48
1721758500000|2024-07-23 18:15:00|3548.3|3542.3|3547.8|3541.8|3548.8|3542.8|3546.3|3540.3|20
1721758800000|2024-07-23 18:20:00|3548.3|3542.3|3548.8|3542.8|3548.8|3542.8|3547.8|3541.8|1
1721759100000|2024-07-23 18:25:00|3548.3|3542.3|3547.8|3541.8|3548.8|3542.8|3546.3|3540.3|23
1721759400000|2024-07-23 18:30:00|3548.3|3542.3|3547.8|3541.8|3548.8|3542.8|3546.8|3540.8|6
1721759700000|2024-07-23 18:35:00|||||||||7
1721760000000|2024-07-23 18:40:00|3547.3|3541.3|3546.8|3540.8|3547.8|3541.8|3546.3|3540.3|2
1721760300000|2024-07-23 18:45:00|3547.3|3541.3|3546.8|3540.8|3547.8|3541.8|3546.8|3540.8|9
1721760600000|2024-07-23 18:50:00|3546.3|3540.3|3548.3|3542.3|3548.8|3542.8|3545.8|3539.8|5
1721760900000|2024-07-23 18:55:00|3548.8|3542.8|3549.5|3540.5|3549.8|3543.8|3546.8|3540.4|168
1721761200000|2024-07-23 19:00:00|3549.4|3540.4|3548.1|3539.1|3549.5|3540.5|3548.1|3539.1|0
1721761500000|2024-07-23 19:05:00|3548.2|3539.2|3548.2|3539.2|3548.5|3539.5|3547.9|3538.9|0
1721761800000|2024-07-23 19:10:00|3548.3|3539.3|3548.4|3539.4|3548.5|3539.5|3548.3|3539.3|0
1721762100000|2024-07-23 19:15:00|3548.3|3539.3|3547|3538|3548.3|3539.3|3546.8|3537.8|0
1721762400000|2024-07-23 19:20:00|3547.1|3538.1|3547|3538|3547.6|3538.6|3546.3|3537.3|0
1721762700000|2024-07-23 19:25:00|3546.9|3537.9|3546.2|3537.2|3547|3538|3546.2|3537.2|0
1721763000000|2024-07-23 19:30:00|3546.1|3537.1|3545.9|3536.9|3546.2|3537.2|3545.8|3536.8|0
1721763300000|2024-07-23 19:35:00|3546|3537|3545.6|3536.6|3546|3537|3545.2|3536.2|0
1721763600000|2024-07-23 19:40:00|3545.7|3536.7|3543.8|3534.8|3545.7|3536.7|3543.2|3534.2|0
1721763900000|2024-07-23 19:45:00|3543.9|3534.9|3544.2|3535.2|3544.3|3535.3|3543.6|3534.6|0
1721764200000|2024-07-23 19:50:00|3544.3|3535.3|3542.7|3533.7|3545.2|3536.2|3542.6|3533.6|0
1721764500000|2024-07-23 19:55:00|3542.8|3533.8|3548.8|3539.8|3549.9|3540.9|3542.5|3533.5|0
1721764800000|2024-07-23 20:00:00|3548.9|3539.9|3553|3544|3555|3546|3546.6|3537.6|0
1721765100000|2024-07-23 20:05:00|3553.1|3544.1|3550.3|3541.3|3553.7|3544.7|3549.9|3540.9|0
1721765400000|2024-07-23 20:10:00|3549.7|3540.7|3547.3|3538.3|3550|3541|3547.2|3538.2|0
1721765700000|2024-07-23 20:15:00|3547.4|3538.4|3548.9|3539.9|3548.9|3539.9|3547.1|3538.1|0
1721766000000|2024-07-23 20:20:00|3549|3540|3550.6|3541.6|3551.2|3542.2|3549|3540|0
1721766300000|2024-07-23 20:25:00|3550.7|3541.7|3551.4|3542.4|3551.5|3542.5|3550.6|3541.6|0
1721766600000|2024-07-23 20:30:00|3551.3|3542.3|3552.1|3543.1|3552.1|3543.1|3550.3|3541.3|0
1721766900000|2024-07-23 20:35:00|3552|3543|3552.6|3543.6|3553|3544|3552|3543|0
1721767200000|2024-07-23 20:40:00|3552.7|3543.7|3552|3543|3552.7|3543.7|3551.7|3542.7|0
1721767500000|2024-07-23 20:45:00|3552.1|3543.1|3552|3543|3552.4|3543.4|3551.9|3542.9|0
1721767800000|2024-07-23 20:50:00|3551.9|3542.9|3551.7|3542.7|3552.2|3543.2|3551.5|3542.5|0
1721768100000|2024-07-23 20:55:00|3551.9|3542.9|3550.5|3541.5|3551.9|3542.9|3550.3|3541.3|0
1721768400000|2024-07-23 21:00:00|3550.7|3541.7|3550.3|3541.3|3550.8|3541.8|3550|3541|0
1721768700000|2024-07-23 21:05:00|3550.1|3541.1|3549.9|3540.9|3550.2|3541.2|3549.5|3540.5|0
1721769000000|2024-07-23 21:10:00|3550|3541|3549.6|3540.6|3550|3541|3549.5|3540.5|0
1721769300000|2024-07-23 21:15:00|3549.5|3540.5|3549.1|3540.1|3549.6|3540.6|3548.9|3539.9|0
1721769600000|2024-07-23 21:20:00|3549.2|3540.2|3547.9|3538.9|3549.2|3540.2|3547.9|3538.9|0
1721769900000|2024-07-23 21:25:00|3547.8|3538.8|3547.9|3538.9|3548.6|3539.6|3547.7|3538.7|0
1721770200000|2024-07-23 21:30:00|3547.7|3538.7|3547.7|3538.7|3548|3539|3547.1|3538.1|0
1721770500000|2024-07-23 21:35:00|3547.8|3538.8|3547.2|3538.2|3547.8|3538.8|3547.2|3538.2|0
1721770800000|2024-07-23 21:40:00|3547.3|3538.3|3546.7|3537.7|3547.4|3538.4|3546.7|3537.7|0
1721771100000|2024-07-23 21:45:00|3546.6|3537.6|3545.6|3536.6|3546.6|3537.6|3545.6|3536.6|0
1721771400000|2024-07-23 21:50:00|3545.5|3536.5|3545.6|3536.6|3545.7|3536.7|3545.3|3536.3|0
1721771700000|2024-07-23 21:55:00|3545.7|3536.7|3544.4|3535.4|3545.7|3536.7|3544.4|3535.4|0
1721772000000|2024-07-23 22:00:00|3540.1|3531.1|3540|3531|3541.5|3532.5|3537|3528|0
1721772300000|2024-07-23 22:05:00|3540.1|3531.1|3540.9|3531.9|3540.9|3531.9|3538.3|3529.3|0
1721772600000|2024-07-23 22:10:00|3540.6|3531.6|3540.2|3531.2|3541.2|3532.2|3539.7|3530.7|0
1721772900000|2024-07-23 22:15:00|3540.3|3531.3|3537.9|3528.9|3540.4|3531.4|3537.9|3528.9|0
1721773200000|2024-07-23 22:20:00|3538.1|3529.1|3537.6|3528.6|3539.4|3530.4|3536.8|3527.8|0
1721773500000|2024-07-23 22:25:00|3537.5|3528.5|3537.8|3528.8|3538.1|3529.1|3536.5|3527.5|0
1721773800000|2024-07-23 22:30:00|3537.9|3528.9|3539.8|3530.8|3540|3531|3537.9|3528.9|0
1721774100000|2024-07-23 22:35:00|3539.9|3530.9|3540.7|3531.7|3540.7|3531.7|3539.8|3530.8|0
1721774400000|2024-07-23 22:40:00|3540.6|3531.6|3540.8|3531.8|3541.2|3532.2|3540.5|3531.5|0
1721774700000|2024-07-23 22:45:00|3540.7|3531.7|3540.4|3531.4|3540.8|3531.8|3539.7|3530.7|0
1721775000000|2024-07-23 22:50:00|3540.5|3531.5|3540.3|3531.3|3540.5|3531.5|3539.9|3530.9|0
1721775300000|2024-07-23 22:55:00|3540.4|3531.4|3539.7|3530.7|3540.4|3531.4|3539.4|3530.4|0
1721775600000|2024-07-23 23:00:00|3539.8|3530.8|3538.2|3529.2|3539.8|3530.8|3538.1|3529.1|0
1721775900000|2024-07-23 23:05:00|3538.3|3529.3|3538.7|3529.7|3539.3|3530.3|3537.9|3528.9|0
1721776200000|2024-07-23 23:10:00|3538.8|3529.8|3538.7|3529.7|3539.1|3530.1|3538.6|3529.6|0
1721776500000|2024-07-23 23:15:00|3538.6|3529.6|3538.8|3529.8|3538.9|3529.9|3538.2|3529.2|0
1721776800000|2024-07-23 23:20:00|3538.7|3529.7|3538.3|3529.3|3538.9|3529.9|3538.3|3529.3|0
1721777100000|2024-07-23 23:25:00|3538.2|3529.2|3538.1|3529.1|3538.7|3529.7|3537.9|3528.9|0
1721777400000|2024-07-23 23:30:00|3538|3529|3537.6|3528.6|3538.1|3529.1|3537.4|3528.4|0
1721777700000|2024-07-23 23:35:00|3537.7|3528.7|3537.4|3528.4|3537.7|3528.7|3537.3|3528.3|0
1721778000000|2024-07-23 23:40:00|3537.5|3528.5|3537.8|3528.8|3538.2|3529.2|3537.4|3528.4|0
1721778300000|2024-07-23 23:45:00|3537.9|3528.9|3538.1|3529.1|3538.2|3529.2|3537.7|3528.7|0
1721778600000|2024-07-23 23:50:00|3537.9|3528.9|3537.3|3528.3|3538.1|3529.1|3537|3528|0
1721778900000|2024-07-23 23:55:00|3537.4|3528.4|3536.6|3527.6|3537.6|3528.6|3536.6|3527.6|0
1721779200000|2024-07-24 00:00:00|3536.7|3527.7|3537.6|3528.6|3538|3529|3536.5|3527.5|0
1721779500000|2024-07-24 00:05:00|3537.5|3528.5|3538.4|3529.4|3538.4|3529.4|3537.3|3528.3|0
1721779800000|2024-07-24 00:10:00|3538.5|3529.5|3538.9|3529.9|3539.1|3530.1|3537.9|3528.9|0
1721780100000|2024-07-24 00:15:00|3538.8|3529.8|3538.3|3529.3|3539|3530|3538|3529|0
1721780400000|2024-07-24 00:20:00|3538.4|3529.4|3538.2|3529.2|3538.7|3529.7|3538|3529|0
1721780700000|2024-07-24 00:25:00|3538.3|3529.3|3538.6|3529.6|3538.7|3529.7|3537.8|3528.8|0
1721781000000|2024-07-24 00:30:00|3538.8|3529.8|3537.9|3528.9|3538.8|3529.8|3537.9|3528.9|0
1721781300000|2024-07-24 00:35:00|3538|3529|3539.5|3530.5|3539.5|3530.5|3538|3529|0
1721781600000|2024-07-24 00:40:00|3539.6|3530.6|3540.2|3531.2|3540.2|3531.2|3539.3|3530.3|0
1721781900000|2024-07-24 00:45:00|3540.3|3531.3|3540.1|3531.1|3540.6|3531.6|3540.1|3531.1|0
1721782200000|2024-07-24 00:50:00|3540.2|3531.2|3539.8|3530.8|3540.4|3531.4|3539.5|3530.5|0
1721782500000|2024-07-24 00:55:00|3539.7|3530.7|3540.1|3531.1|3540.2|3531.2|3539.6|3530.6|0
1721782800000|2024-07-24 01:00:00|3540.2|3531.2|3540|3531|3540.4|3531.4|3539.8|3530.8|0
1721783100000|2024-07-24 01:05:00|3540.1|3531.1|3543|3534|3543.2|3534.2|3540|3531|0
1721783400000|2024-07-24 01:10:00|3542.9|3533.9|3542.5|3533.5|3543.1|3534.1|3542.4|3533.4|0
1721783700000|2024-07-24 01:15:00|3542.6|3533.6|3541.8|3537.8|3544.8|3540.8|3533.8|3529.8|202
1721784000000|2024-07-24 01:20:00|3542.8|3538.8|3543.3|3539.3|3545.8|3541.8|3539.8|3535.8|164
1721784300000|2024-07-24 01:25:00|3544.3|3540.3|3548.3|3544.3|3550.3|3546.3|3544.3|3540.3|252
1721784600000|2024-07-24 01:30:00|3546.3|3542.3|3559.8|3555.8|3560.3|3556.3|3542.3|3538.3|1918
1721784900000|2024-07-24 01:35:00|3560.3|3556.3|3557.3|3553.3|3565.3|3561.3|3553.3|3549.3|1270
1721785200000|2024-07-24 01:40:00|3556.3|3552.3|3534.3|3530.3|3560.8|3556.8|3532.3|3528.3|1317
1721785500000|2024-07-24 01:45:00|3533.8|3529.8|3532.3|3528.3|3536.3|3532.3|3522.3|3518.3|6010
1721785800000|2024-07-24 01:50:00|3532.8|3528.8|3519.3|3515.3|3536.3|3532.3|3517.3|3513.3|2823
1721786100000|2024-07-24 01:55:00|3518.8|3514.8|3519.3|3515.3|3521.3|3517.3|3510.3|3506.3|1008
1721786400000|2024-07-24 02:00:00|3519.8|3515.8|3520.3|3516.3|3523.3|3519.3|3511.3|3507.3|704
1721786700000|2024-07-24 02:05:00|3519.8|3515.8|3525.3|3521.3|3525.3|3521.3|3519.8|3515.8|551
1721787000000|2024-07-24 02:10:00|3526.3|3522.3|3528.3|3524.3|3530.3|3526.3|3523.3|3519.3|2022
1721787300000|2024-07-24 02:15:00|3527.8|3523.8|3525.3|3521.3|3529.3|3525.3|3523.3|3519.3|326
1721787600000|2024-07-24 02:20:00|3526.3|3522.3|3518.8|3514.8|3527.3|3523.3|3517.3|3513.3|356
1721787900000|2024-07-24 02:25:00|3519.3|3515.3|3517.3|3513.3|3522.3|3518.3|3513.3|3509.3|489
1721788200000|2024-07-24 02:30:00|3516.3|3512.3|3523.3|3519.3|3526.8|3522.8|3515.3|3511.3|461
1721788500000|2024-07-24 02:35:00|3522.3|3518.3|3515.3|3511.3|3524.3|3520.3|3514.3|3510.3|366
1721788800000|2024-07-24 02:40:00|3514.8|3510.8|3511.3|3507.3|3520.3|3516.3|3511.3|3507.3|877
1721789100000|2024-07-24 02:45:00|3510.3|3506.3|3509.3|3505.3|3511.3|3507.3|3506.3|3502.3|1002
1721789400000|2024-07-24 02:50:00|3508.8|3504.8|3511.3|3507.3|3514.3|3510.3|3507.3|3503.3|360
1721789700000|2024-07-24 02:55:00|3512.3|3508.3|3517.3|3513.3|3521.3|3517.3|3511.3|3507.3|763
1721790000000|2024-07-24 03:00:00|3516.8|3512.8|3526.3|3522.3|3528.3|3524.3|3516.8|3512.8|559
1721790300000|2024-07-24 03:05:00|3525.3|3521.3|3516.3|3512.3|3525.8|3521.8|3515.3|3511.3|501
1721790600000|2024-07-24 03:10:00|3516.8|3512.8|3515.8|3511.8|3517.3|3513.3|3512.3|3508.3|234
1721790900000|2024-07-24 03:15:00|3516.3|3512.3|3517.3|3513.3|3519.3|3515.3|3513.3|3509.3|326
1721791200000|2024-07-24 03:20:00|3516.8|3512.8|3514.3|3510.3|3519.3|3515.3|3513.3|3509.3|182
1721791500000|2024-07-24 03:25:00|3514.8|3510.8|3522.3|3518.3|3524.3|3520.3|3514.8|3510.8|516
1721791800000|2024-07-24 03:30:00|3522.8|3518.8|3518.3|3514.3|3523.3|3519.3|3517.3|3513.3|359
1721792100000|2024-07-24 03:35:00|3518.8|3514.8|3520.3|3516.3|3523.3|3519.3|3517.8|3513.8|628
1721792400000|2024-07-24 03:40:00|3519.3|3515.3|3520.3|3516.3|3522.3|3518.3|3518.8|3514.8|108
1721792700000|2024-07-24 03:45:00|3520.8|3516.8|3520.3|3516.3|3521.3|3517.3|3517.3|3513.3|734
1721793000000|2024-07-24 03:50:00|3521.3|3517.3|3518.3|3514.3|3522.3|3518.3|3517.8|3513.8|282
1721793300000|2024-07-24 03:55:00|3519.3|3515.3|3518.3|3514.3|3520.3|3516.3|3518.3|3514.3|3172
1721793600000|2024-07-24 04:00:00|3521.8|3512.8|3521.6|3512.6|3521.9|3512.9|3521.6|3512.6|5
1721793900000|2024-07-24 04:05:00|3521.7|3512.7|3521.3|3512.3|3521.7|3512.7|3521.3|3512.3|0
1721794200000|2024-07-24 04:10:00|3521.2|3512.2|3518.1|3509.1|3521.5|3512.5|3517.3|3508.3|0
1721794500000|2024-07-24 04:15:00|3518.2|3509.2|3517.2|3508.2|3518.2|3509.2|3517.2|3508.2|0
1721794800000|2024-07-24 04:20:00|3517.3|3508.3|3515.5|3506.5|3517.3|3508.3|3514.1|3505.1|0
1721795100000|2024-07-24 04:25:00|3515.3|3506.3|3515.4|3506.4|3515.7|3506.7|3515|3506|0
1721795400000|2024-07-24 04:30:00|3515.5|3506.5|3516.1|3507.1|3516.2|3507.2|3515.5|3506.5|0
1721795700000|2024-07-24 04:35:00|3516|3507|3516.1|3507.1|3516.5|3507.5|3515.8|3506.8|0
1721796000000|2024-07-24 04:40:00|3515.9|3506.9|3516.2|3507.2|3516.3|3507.3|3515.9|3506.9|0
1721796300000|2024-07-24 04:45:00|3516.1|3507.1|3516.8|3507.8|3516.8|3507.8|3516|3507|0
1721796600000|2024-07-24 04:50:00|3516.7|3507.7|3516.5|3507.5|3516.7|3507.7|3516.2|3507.2|0
1721796900000|2024-07-24 04:55:00|3516.4|3507.4|3515.6|3506.6|3516.5|3507.5|3515.2|3506.2|8
1721797200000|2024-07-24 05:00:00|3515.8|3506.8|3514.3|3510.3|3517.8|3513.8|3512.3|3506.8|586
1721797500000|2024-07-24 05:05:00|3514.8|3510.8|3516.3|3512.3|3519.3|3515.3|3512.3|3508.3|298
1721797800000|2024-07-24 05:10:00|3515.8|3511.8|3511.3|3507.3|3518.3|3514.3|3511.3|3507.3|128
1721798100000|2024-07-24 05:15:00|3511.8|3507.8|3513.3|3509.3|3514.3|3510.3|3510.3|3506.3|283
1721798400000|2024-07-24 05:20:00|3512.8|3508.8|3512.3|3508.3|3515.3|3511.3|3511.3|3507.3|227
1721798700000|2024-07-24 05:25:00|3511.8|3507.8|3519.3|3515.3|3519.8|3515.8|3510.3|3506.3|262
1721799000000|2024-07-24 05:30:00|3520.3|3516.3|3512.8|3508.8|3520.3|3516.3|3510.8|3506.8|480
1721799300000|2024-07-24 05:35:00|3513.3|3509.3|3513.3|3509.3|3514.8|3510.8|3510.3|3506.3|261
1721799600000|2024-07-24 05:40:00|3512.3|3508.3|3509.3|3505.3|3513.3|3509.3|3508.3|3504.3|151
1721799900000|2024-07-24 05:45:00|3510.3|3506.3|3506.3|3502.3|3512.8|3508.8|3504.3|3500.3|558
1721800200000|2024-07-24 05:50:00|3505.3|3501.3|3503.3|3499.3|3506.3|3502.3|3501.3|3497.3|748
1721800500000|2024-07-24 05:55:00|3502.8|3498.8|3506.3|3502.3|3506.3|3502.3|3499.3|3495.3|702
1721800800000|2024-07-24 06:00:00|3505.8|3501.8|3501.3|3497.3|3507.3|3503.3|3500.3|3496.3|301
1721801100000|2024-07-24 06:05:00|3502.3|3498.3|3499.3|3495.3|3503.3|3499.3|3499.3|3495.3|499
1721801400000|2024-07-24 06:10:00|3498.3|3494.3|3494.3|3490.3|3499.3|3495.3|3493.3|3489.3|583
1721801700000|2024-07-24 06:15:00|3493.8|3489.8|3494.8|3490.8|3495.3|3491.3|3492.3|3488.3|397
1721802000000|2024-07-24 06:20:00|3495.3|3491.3|3496.8|3492.8|3499.3|3495.3|3493.3|3489.3|532
1721802300000|2024-07-24 06:25:00|3496.3|3492.3|3488.3|3484.3|3498.3|3494.3|3488.3|3484.3|11539
1721802600000|2024-07-24 06:30:00|3489.3|3485.3|3481.3|3477.3|3489.3|3485.3|3481.3|3477.3|6610
1721802900000|2024-07-24 06:35:00|3480.3|3476.3|3480.3|3476.3|3481.3|3477.3|3473.3|3469.3|1649
1721803200000|2024-07-24 06:40:00|3479.3|3475.3|3479.3|3475.3|3482.3|3478.3|3477.3|3473.3|1063
1721803500000|2024-07-24 06:45:00|3478.3|3474.3|3474.3|3470.3|3479.3|3475.3|3473.8|3469.8|406
1721803800000|2024-07-24 06:50:00|3473.8|3469.8|3475.3|3471.3|3478.3|3474.3|3472.3|3468.3|773
1721804100000|2024-07-24 06:55:00|3475.8|3471.8|3474.8|3470.8|3476.3|3472.3|3473.3|3469.3|424
1721804400000|2024-07-24 07:00:00|3474.3|3470.3|3474.3|3470.3|3474.3|3470.3|3470.3|3466.3|1009
1721804700000|2024-07-24 07:05:00|3475.3|3471.3|3482.3|3478.3|3483.3|3479.3|3474.3|3470.3|1420
1721805000000|2024-07-24 07:10:00|3483.3|3479.3|3482.3|3478.3|3485.3|3481.3|3480.3|3476.3|1189
1721805300000|2024-07-24 07:15:00|3481.3|3477.3|3484.3|3480.3|3485.3|3481.3|3481.3|3477.3|592
1721805600000|2024-07-24 07:20:00|3485.3|3481.3|3485.3|3481.3|3487.3|3483.3|3484.3|3480.3|611
1721805900000|2024-07-24 07:25:00|3485.8|3481.8|3483.3|3479.3|3485.8|3481.8|3483.3|3479.3|470
1721806200000|2024-07-24 07:30:00|3483.8|3479.8|3483.3|3479.3|3487.3|3483.3|3481.3|3477.3|593
1721806500000|2024-07-24 07:35:00|3483.8|3479.8|3490.3|3486.3|3490.3|3486.3|3483.3|3479.3|716
1721806800000|2024-07-24 07:40:00|3489.8|3485.8|3488.3|3484.3|3490.3|3486.3|3486.3|3482.3|433
1721807100000|2024-07-24 07:45:00|3488.8|3484.8|3492.3|3488.3|3492.3|3488.3|3488.3|3484.3|1089
1721807400000|2024-07-24 07:50:00|3491.3|3487.3|3488.3|3484.3|3491.3|3487.3|3486.3|3482.3|1386
1721807700000|2024-07-24 07:55:00|3489.3|3485.3|3489.3|3485.3|3491.3|3487.3|3488.3|3484.3|675
1721808000000|2024-07-24 08:00:00|3490.3|3486.3|3492.3|3488.3|3493.3|3489.3|3488.3|3484.3|1866
1721808300000|2024-07-24 08:05:00|3493.3|3489.3|3495.3|3491.3|3496.3|3492.3|3493.3|3489.3|1255
1721808600000|2024-07-24 08:10:00|3495.8|3491.8|3495.3|3491.3|3499.3|3495.3|3495.3|3491.3|2469
1721808900000|2024-07-24 08:15:00|3495.8|3491.8|3493.3|3489.3|3497.3|3493.3|3493.3|3489.3|1184
1721809200000|2024-07-24 08:20:00|3494.3|3490.3|3496.3|3492.3|3497.3|3493.3|3493.3|3489.3|978
1721809500000|2024-07-24 08:25:00|3497.3|3493.3|3496.8|3492.8|3498.3|3494.3|3496.3|3492.3|2309
1721809800000|2024-07-24 08:30:00|3499.7|3490.7|3500.3|3491.3|3500.8|3491.8|3499.4|3490.4|0
1721810100000|2024-07-24 08:35:00|3500.4|3491.4|3502.6|3493.6|3503|3494|3500|3491|0
1721810400000|2024-07-24 08:40:00|3502.5|3493.5|3504.2|3495.2|3504.6|3495.6|3502.2|3493.2|0
1721810700000|2024-07-24 08:45:00|3504.3|3495.3|3504.8|3495.8|3504.8|3495.8|3503.9|3494.9|0
1721811000000|2024-07-24 08:50:00|3504.7|3495.7|3505|3496|3505.7|3496.7|3504.5|3495.5|0
1721811300000|2024-07-24 08:55:00|3504.9|3495.9|3505.5|3496.5|3505.6|3496.6|3504.8|3495.8|0
1721811600000|2024-07-24 09:00:00|3505.6|3496.6|3505.3|3496.3|3505.7|3496.7|3504.8|3495.8|0
1721811900000|2024-07-24 09:05:00|3505.2|3496.2|3505.2|3496.2|3505.7|3496.7|3504.5|3495.5|0
1721812200000|2024-07-24 09:10:00|3505.3|3496.3|3504.1|3495.1|3505.5|3496.5|3503.9|3494.9|0
1721812500000|2024-07-24 09:15:00|3500.8|3491.8|3497.8|3489.8|3500.8|3492.8|3495.8|3488.8|871
1721812800000|2024-07-24 09:20:00|3496.8|3488.8|3496.8|3488.8|3497.8|3489.8|3494.8|3487.8|52
1721813100000|2024-07-24 09:25:00|3495.8|3489.8|3494.8|3487.8|3497.8|3489.8|3494.8|3487.8|6
1721813400000|2024-07-24 09:30:00|3495.8|3488.8|3497.8|3490.8|3497.8|3490.8|3494.8|3487.8|7
1721813700000|2024-07-24 09:35:00|3498.8|3491.8|3496.8|3489.8|3498.8|3491.8|3496.8|3489.8|53
1721814000000|2024-07-24 09:40:00|3495.8|3488.8|3496.8|3489.8|3497.8|3490.8|3495.8|3488.8|7
1721814300000|2024-07-24 09:45:00|3497.8|3490.8|3498.8|3491.8|3498.8|3491.8|3496.8|3489.8|22
1721814600000|2024-07-24 09:50:00|3497.8|3490.8|3497.8|3490.8|3499.8|3491.8|3497.8|3490.8|28
1721814900000|2024-07-24 09:55:00|3498.8|3491.8|3497.8|3490.8|3498.8|3491.8|3496.8|3489.8|13
1721815200000|2024-07-24 10:00:00|3496.8|3489.8|3496.8|3489.8|3497.8|3490.8|3495.8|3488.8|14
1721815500000|2024-07-24 10:05:00|3497.8|3490.8|3495.8|3488.8|3497.8|3490.8|3495.8|3488.8|8
1721815800000|2024-07-24 10:10:00|3496.8|3487.8|3498.8|3491.8|3498.8|3491.8|3494.8|3487.8|26
1721816100000|2024-07-24 10:15:00|3499.8|3492.8|3499.8|3492.8|3499.8|3492.8|3497.8|3490.8|7
1721816400000|2024-07-24 10:20:00|3500.8|3491.8|3500.8|3493.8|3501.8|3494.8|3499.8|3491.8|25
1721816700000|2024-07-24 10:25:00|3501.8|3494.8|3500.8|3493.8|3501.8|3494.8|3500.8|3493.8|6
1721817000000|2024-07-24 10:30:00|3499.8|3492.8|3499.8|3492.8|3500.8|3493.8|3499.8|3492.8|11
1721817300000|2024-07-24 10:35:00|3500.8|3493.8|3499.8|3492.8|3500.8|3493.8|3499.8|3492.8|6
1721817600000|2024-07-24 10:40:00|3500.8|3493.8|3499.8|3492.8|3500.8|3493.8|3499.8|3492.8|23
1721817900000|2024-07-24 10:45:00|3500.8|3493.8|3501.8|3493.8|3501.8|3494.8|3500.8|3493.8|6
1721818200000|2024-07-24 10:50:00|3500.8|3494.8|3502.8|3495.8|3502.8|3495.8|3500.8|3493.8|8
1721818500000|2024-07-24 10:55:00|3501.8|3494.8|3501.8|3494.8|3502.8|3495.8|3501.8|3494.8|15
1721818800000|2024-07-24 11:00:00|3500.8|3493.8|3501.8|3494.8|3501.8|3494.8|3500.8|3493.8|8
1721819100000|2024-07-24 11:05:00|3500.8|3493.8|3500.8|3493.8|3500.8|3493.8|3499.8|3492.8|18
1721819400000|2024-07-24 11:10:00|3501.8|3494.8|3501.8|3494.8|3501.8|3494.8|3500.8|3493.8|10
1721819700000|2024-07-24 11:15:00|3502.8|3495.8|3502.8|3495.8|3502.8|3495.8|3502.8|3495.8|24
1721820000000|2024-07-24 11:20:00|3503.8|3496.8|3504.8|3497.8|3504.8|3497.8|3503.8|3496.8|25
1721820300000|2024-07-24 11:25:00|3505.8|3498.8|3505.8|3498.8|3505.8|3498.8|3505.8|3498.8|13
1721820600000|2024-07-24 11:30:00|3504.8|3497.8|3504.8|3497.8|3505.8|3497.8|3504.8|3496.8|17
1721820900000|2024-07-24 11:35:00|3503.8|3496.8|3503.8|3496.8|3503.8|3496.8|3503.8|3496.8|5
1721821200000|2024-07-24 11:40:00|3504.8|3497.8|3504.8|3497.8|3505.8|3498.8|3504.8|3497.8|15
1721821500000|2024-07-24 11:45:00|3505.8|3498.8|3504.8|3497.8|3505.8|3498.8|3503.8|3496.8|69
1721821800000|2024-07-24 11:50:00|3503.8|3496.8|3505.8|3497.8|3505.8|3497.8|3503.8|3496.8|31
1721822100000|2024-07-24 11:55:00|3504.8|3498.8|3505.8|3498.8|3505.8|3498.8|3504.8|3497.8|15
1721822400000|2024-07-24 12:00:00|3506.8|3499.8|3505.8|3498.8|3506.8|3499.8|3505.8|3498.8|76
1721822700000|2024-07-24 12:05:00|3504.8|3497.8|3504.8|3497.8|3504.8|3497.8|3504.8|3497.8|108
1721823000000|2024-07-24 12:10:00|3503.8|3496.8|3502.8|3495.8|3503.8|3496.8|3502.8|3495.8|10
1721823300000|2024-07-24 12:15:00|3501.8|3494.8|3501.8|3494.8|3502.8|3495.8|3501.8|3494.8|18
1721823600000|2024-07-24 12:20:00|3502.8|3495.8|3501.8|3494.8|3502.8|3495.8|3500.8|3493.8|61
1721823900000|2024-07-24 12:25:00|3502.8|3495.8|3498.8|3491.8|3502.8|3495.8|3497.8|3490.8|54
1721824200000|2024-07-24 12:30:00|3497.8|3490.8|3497.8|3490.8|3499.8|3492.8|3497.8|3490.8|46
1721824500000|2024-07-24 12:35:00|3496.8|3489.8|3495.8|3488.8|3497.8|3490.8|3495.8|3488.8|48
1721824800000|2024-07-24 12:40:00|3496.8|3487.8|3493.8|3486.8|3496.8|3487.8|3493.8|3486.8|30
1721825100000|2024-07-24 12:45:00|3494.8|3487.8|3496.8|3488.8|3496.8|3488.8|3493.8|3486.8|52
1721825400000|2024-07-24 12:50:00|3497.8|3489.8|3497.8|3490.8|3499.8|3492.8|3496.8|3488.8|60
1721825700000|2024-07-24 12:55:00|3498.8|3491.8|3499.8|3492.8|3501.8|3494.8|3498.8|3491.8|48
1721826000000|2024-07-24 13:00:00|3498.8|3491.8|3499.8|3492.8|3499.8|3492.8|3497.8|3490.8|41
1721826300000|2024-07-24 13:05:00|3498.8|3491.8|3498.8|3491.8|3499.8|3492.8|3497.8|3490.8|53
1721826600000|2024-07-24 13:10:00|3497.8|3490.8|3495.8|3488.8|3497.8|3491.8|3495.8|3488.8|51
1721826900000|2024-07-24 13:15:00|3496.8|3487.8|3491.8|3484.8|3496.8|3488.8|3490.8|3482.8|66
1721827200000|2024-07-24 13:20:00|3492.8|3485.8|3493.8|3485.8|3494.8|3487.8|3492.8|3485.8|29
1721827500000|2024-07-24 13:25:00|3492.8|3484.8|3497.8|3490.8|3497.8|3490.8|3490.8|3483.8|50
1721827800000|2024-07-24 13:30:00|3498.8|3489.8|3502.8|3495.8|3507.8|3500.8|3496.8|3489.8|424
1721828100000|2024-07-24 13:35:00|3501.8|3494.8|3506.8|3499.8|3508.8|3501.8|3497.8|3489.8|330
1721828400000|2024-07-24 13:40:00|3507.8|3500.8|3512.8|3504.8|3515.8|3508.8|3507.8|3500.8|480
1721828700000|2024-07-24 13:45:00|3511.8|3502.8|3508.8|3500.8|3513.8|3506.8|3508.8|3500.8|141
1721829000000|2024-07-24 13:50:00|3507.8|3499.8|3500.8|3493.8|3509.8|3501.8|3498.8|3491.8|201
1721829300000|2024-07-24 13:55:00|3501.8|3494.8|3492.3|3486.3|3501.8|3494.8|3492.3|3485.8|223
1721829600000|2024-07-24 14:00:00|3491.3|3485.3|3493.3|3487.3|3495.3|3489.3|3489.3|3483.3|142
1721829900000|2024-07-24 14:05:00|3492.3|3486.3|3498.3|3492.3|3498.3|3492.3|3492.3|3486.3|98
1721830200000|2024-07-24 14:10:00|3498.8|3492.8|3500.3|3494.3|3502.3|3496.3|3496.3|3490.3|133
1721830500000|2024-07-24 14:15:00|3499.3|3493.3|3507.3|3501.3|3509.3|3503.3|3497.3|3491.3|121
1721830800000|2024-07-24 14:20:00|3506.8|3500.8|3506.3|3500.3|3509.3|3503.3|3505.3|3499.3|82
1721831100000|2024-07-24 14:25:00|3506.8|3500.8|3512.3|3506.3|3512.3|3506.3|3506.3|3500.3|57
1721831400000|2024-07-24 14:30:00|3511.8|3505.8|3510.8|3504.8|3515.3|3509.3|3510.3|3504.3|122
1721831700000|2024-07-24 14:35:00|3510.3|3504.3|3506.3|3500.3|3511.3|3505.3|3506.3|3500.3|76
1721832000000|2024-07-24 14:40:00|3505.3|3499.3|3507.3|3501.3|3507.8|3501.8|3504.3|3498.3|63
1721832300000|2024-07-24 14:45:00|3506.8|3500.8|3508.3|3502.3|3508.3|3502.3|3502.3|3496.3|103
1721832600000|2024-07-24 14:50:00|3508.8|3502.8|3507.8|3501.8|3511.3|3505.3|3506.3|3500.3|51
1721832900000|2024-07-24 14:55:00|3507.3|3501.3|3507.3|3501.3|3511.3|3505.3|3507.3|3501.3|35
1721833200000|2024-07-24 15:00:00|3507.8|3501.8|3506.3|3500.3|3509.3|3503.3|3506.3|3500.3|35
1721833500000|2024-07-24 15:05:00|3505.3|3499.3|3503.8|3497.8|3506.3|3500.3|3503.3|3497.3|67
1721833800000|2024-07-24 15:10:00|3503.3|3497.3|3503.3|3497.3|3504.3|3498.3|3501.3|3495.3|55
1721834100000|2024-07-24 15:15:00|3503.8|3497.8|3501.3|3495.3|3505.8|3499.8|3501.3|3495.3|65
1721834400000|2024-07-24 15:20:00|3501.8|3495.8|3500.3|3494.3|3501.8|3495.8|3498.3|3492.3|222
1721834700000|2024-07-24 15:25:00|3500.8|3494.8|3504.3|3498.3|3506.3|3500.3|3500.8|3494.8|259
1721835000000|2024-07-24 15:30:00|3505.3|3499.3|3500.3|3494.3|3506.8|3500.8|3499.3|3493.3|54
1721835300000|2024-07-24 15:35:00|3500.8|3494.8|3500.3|3494.3|3503.3|3497.3|3499.3|3493.3|56
1721835600000|2024-07-24 15:40:00|3499.8|3493.8|3496.3|3490.3|3501.8|3495.8|3495.3|3489.3|139
1721835900000|2024-07-24 15:45:00|3495.3|3489.3|3492.3|3486.3|3495.3|3489.3|3492.3|3486.3|231
1721836200000|2024-07-24 15:50:00|3493.3|3487.3|3491.3|3485.3|3493.3|3487.3|3491.3|3485.3|190
1721836500000|2024-07-24 15:55:00|3490.3|3484.3|3487.3|3481.3|3490.3|3484.3|3486.3|3480.3|174
1721836800000|2024-07-24 16:00:00|3487.8|3481.8|3485.3|3479.3|3488.3|3482.3|3485.3|3479.3|167
1721837100000|2024-07-24 16:05:00|3486.3|3480.3|3485.3|3479.3|3486.8|3480.8|3484.3|3478.3|112
1721837400000|2024-07-24 16:10:00|3484.8|3478.8|3486.3|3480.3|3487.3|3481.3|3484.3|3478.3|152
1721837700000|2024-07-24 16:15:00|3487.3|3481.3|3486.3|3480.3|3487.3|3481.3|3485.3|3479.3|150
1721838000000|2024-07-24 16:20:00|3485.3|3479.3|3488.3|3482.3|3489.3|3483.3|3485.3|3479.3|152
1721838300000|2024-07-24 16:25:00|3487.8|3481.8|3486.3|3480.3|3487.8|3481.8|3485.3|3479.3|80
1721838600000|2024-07-24 16:30:00|3487.3|3481.3|3487.3|3481.3|3488.3|3482.3|3486.3|3480.3|74
1721838900000|2024-07-24 16:35:00|3486.8|3480.8|3482.3|3476.3|3486.8|3480.8|3482.3|3476.3|59
1721839200000|2024-07-24 16:40:00|3483.3|3477.3|3480.3|3474.3|3483.3|3477.3|3480.3|3474.3|73
1721839500000|2024-07-24 16:45:00|3479.3|3473.3|3482.3|3476.3|3483.3|3477.3|3479.3|3473.3|86
1721839800000|2024-07-24 16:50:00|3481.8|3475.8|3480.3|3474.3|3482.3|3476.3|3480.3|3474.3|67
1721840100000|2024-07-24 16:55:00|3479.8|3473.8|3478.3|3472.3|3479.8|3473.8|3478.3|3472.3|113
1721840400000|2024-07-24 17:00:00|3479.3|3473.3|3478.3|3472.3|3479.3|3473.3|3476.3|3470.3|141
1721840700000|2024-07-24 17:05:00|3477.3|3471.3|3480.3|3474.3|3481.3|3475.3|3477.3|3471.3|63
1721841000000|2024-07-24 17:10:00|3479.8|3473.8|3479.3|3473.3|3481.3|3475.3|3478.8|3472.8|129
1721841300000|2024-07-24 17:15:00|3478.8|3472.8|3479.3|3473.3|3479.3|3473.3|3477.3|3471.3|85
1721841600000|2024-07-24 17:20:00|3478.8|3472.8|3476.3|3470.3|3479.3|3473.3|3475.3|3469.3|67
1721841900000|2024-07-24 17:25:00|3476.8|3470.8|3475.3|3469.3|3478.3|3472.3|3475.3|3469.3|142
1721842200000|2024-07-24 17:30:00|3476.3|3470.3|3481.3|3475.3|3482.3|3476.3|3474.3|3468.3|101
1721842500000|2024-07-24 17:35:00|3482.3|3476.3|3480.3|3474.3|3482.3|3476.3|3479.3|3473.3|55
1721842800000|2024-07-24 17:40:00|3481.3|3475.3|3480.3|3474.3|3481.3|3475.3|3480.3|3474.3|60
1721843100000|2024-07-24 17:45:00|3479.3|3473.3|3478.3|3472.3|3480.3|3474.3|3478.3|3472.3|44
1721843400000|2024-07-24 17:50:00|3477.3|3471.3|3477.3|3471.3|3478.3|3472.3|3477.3|3471.3|38
1721843700000|2024-07-24 17:55:00|3476.3|3470.3|3474.3|3468.3|3477.3|3471.3|3474.3|3468.3|92
1721844000000|2024-07-24 18:00:00|3473.3|3467.3|3471.3|3465.3|3474.3|3468.3|3471.3|3465.3|45
1721844300000|2024-07-24 18:05:00|3471.8|3465.8|3472.3|3466.3|3473.3|3467.3|3471.3|3465.3|87
1721844600000|2024-07-24 18:10:00|3471.8|3465.8|3471.3|3465.3|3472.3|3466.3|3471.3|3465.3|42
1721844900000|2024-07-24 18:15:00|3471.8|3465.8|3469.3|3463.3|3472.3|3466.3|3469.3|3463.3|43
1721845200000|2024-07-24 18:20:00|3468.8|3462.8|3464.3|3458.3|3468.8|3462.8|3464.3|3458.3|122
1721845500000|2024-07-24 18:25:00|3465.3|3459.3|3464.3|3458.3|3465.3|3459.3|3463.3|3457.3|28
1721845800000|2024-07-24 18:30:00|3464.8|3458.8|3462.3|3456.3|3465.3|3459.3|3462.3|3456.3|23
1721846100000|2024-07-24 18:35:00|3463.3|3457.3|3463.3|3457.3|3464.3|3458.3|3462.3|3456.3|86
1721846400000|2024-07-24 18:40:00|3462.8|3456.8|3461.3|3455.3|3463.3|3457.3|3461.3|3455.3|61
1721846700000|2024-07-24 18:45:00|3462.3|3456.3|3462.3|3456.3|3464.3|3458.3|3461.3|3455.3|54
1721847000000|2024-07-24 18:50:00|3462.8|3456.8|3461.3|3455.3|3462.8|3456.8|3460.3|3454.3|136
1721847300000|2024-07-24 18:55:00|3460.8|3454.8|3466.2|3457.2|3466.2|3459.3|3460.3|3454.3|266
1721847600000|2024-07-24 19:00:00|3466.1|3457.1|3464.7|3455.7|3466.3|3457.3|3463.9|3454.9|0
1721847900000|2024-07-24 19:05:00|3464.8|3455.8|3466.2|3457.2|3466.2|3457.2|3464.4|3455.4|0
1721848200000|2024-07-24 19:10:00|3466.3|3457.3|3466.8|3457.8|3466.8|3457.8|3466.2|3457.2|0
1721848500000|2024-07-24 19:15:00|3466.7|3457.7|3465.4|3456.4|3467.1|3458.1|3465.3|3456.3|0
1721848800000|2024-07-24 19:20:00|3466|3457|3468.1|3459.1|3468.6|3459.6|3466|3457|0
1721849100000|2024-07-24 19:25:00|3468|3459|3465.1|3456.1|3468.1|3459.1|3464.9|3455.9|0
1721849400000|2024-07-24 19:30:00|3465.2|3456.2|3468.6|3459.6|3468.6|3459.6|3463.8|3454.8|0
1721849700000|2024-07-24 19:35:00|3468.5|3459.5|3470.2|3461.2|3470.8|3461.8|3467.7|3458.7|0
1721850000000|2024-07-24 19:40:00|3470.3|3461.3|3468.6|3459.6|3471.4|3462.4|3468.6|3459.6|0
1721850300000|2024-07-24 19:45:00|3468.5|3459.5|3467.8|3458.8|3469.4|3460.4|3466.9|3457.9|0
1721850600000|2024-07-24 19:50:00|3467.9|3458.9|3463.5|3454.5|3469.4|3460.4|3463.5|3454.5|0
1721850900000|2024-07-24 19:55:00|3463.6|3454.6|3466.8|3457.8|3467.3|3458.3|3463.4|3454.4|0
1721851200000|2024-07-24 20:00:00|3466.9|3457.9|3467.9|3458.9|3469|3460|3466.3|3457.3|0
1721851500000|2024-07-24 20:05:00|3468.1|3459.1|3470.8|3461.8|3471.3|3462.3|3468.1|3459.1|0
1721851800000|2024-07-24 20:10:00|3470.9|3461.9|3471.8|3462.8|3472.7|3463.7|3470.3|3461.3|0
1721852100000|2024-07-24 20:15:00|3471.9|3462.9|3470.9|3461.9|3472.1|3463.1|3470|3461|0
1721852400000|2024-07-24 20:20:00|3470.8|3461.8|3473|3464|3473|3464|3470.4|3461.4|0
1721852700000|2024-07-24 20:25:00|3472.9|3463.9|3472.6|3463.6|3473.1|3464.1|3472.5|3463.5|0
1721853000000|2024-07-24 20:30:00|3472.7|3463.7|3473|3464|3473|3464|3472.2|3463.2|0
1721853300000|2024-07-24 20:35:00|3472.9|3463.9|3472.8|3463.8|3473.1|3464.1|3472.5|3463.5|0
1721853600000|2024-07-24 20:40:00|3472.7|3463.7|3472.7|3463.7|3472.8|3463.8|3472.2|3463.2|0
1721853900000|2024-07-24 20:45:00|3472.9|3463.9|3473|3464|3473.2|3464.2|3472.8|3463.8|0
1721854200000|2024-07-24 20:50:00|3472.9|3463.9|3472|3463|3472.9|3463.9|3471.9|3462.9|0
1721854500000|2024-07-24 20:55:00|3471.9|3462.9|3472.6|3463.6|3472.7|3463.7|3471.8|3462.8|0
1721854800000|2024-07-24 21:00:00|3472.5|3463.5|3472.7|3463.7|3473.1|3464.1|3472.5|3463.5|0
1721855100000|2024-07-24 21:05:00|3472.5|3463.5|3472.8|3463.8|3472.8|3463.8|3472.4|3463.4|0
1721855400000|2024-07-24 21:10:00|3472.6|3463.6|3472.3|3463.3|3472.8|3463.8|3472.2|3463.2|0
1721855700000|2024-07-24 21:15:00|3472.2|3463.2|3472.3|3463.3|3472.4|3463.4|3472.1|3463.1|0
1721856000000|2024-07-24 21:20:00|3472.2|3463.2|3471.8|3462.8|3472.2|3463.2|3471.8|3462.8|0
1721856300000|2024-07-24 21:25:00|3471.9|3462.9|3472|3463|3472.1|3463.1|3471.8|3462.8|0
1721856600000|2024-07-24 21:30:00|3471.8|3462.8|3471.7|3462.7|3471.8|3462.8|3471.6|3462.6|0
1721856900000|2024-07-24 21:35:00|3471.9|3462.9|3471.7|3462.7|3472|3463|3471.7|3462.7|0
1721857200000|2024-07-24 21:40:00|3471.8|3462.8|3471.7|3462.7|3471.9|3462.9|3471.7|3462.7|0
1721857500000|2024-07-24 21:45:00|3471.6|3462.6|3472|3463|3472|3463|3471.5|3462.5|0
1721857800000|2024-07-24 21:50:00|3471.8|3462.8|3471.7|3462.7|3471.9|3462.9|3471.6|3462.6|0
1721858100000|2024-07-24 21:55:00|3471.8|3462.8|3472|3463|3472.2|3463.2|3471.7|3462.7|0
1721858400000|2024-07-24 22:00:00|3472.2|3463.2|3472.6|3463.6|3473.3|3464.3|3471.8|3462.8|0
1721858700000|2024-07-24 22:05:00|3472.7|3463.7|3473.6|3464.6|3473.8|3464.8|3472.4|3463.4|0
1721859000000|2024-07-24 22:10:00|3473.7|3464.7|3474|3465|3474.2|3465.2|3473.5|3464.5|0
1721859300000|2024-07-24 22:15:00|3474.1|3465.1|3475.2|3466.2|3475.6|3466.6|3473.8|3464.8|0
1721859600000|2024-07-24 22:20:00|3475.3|3466.3|3474.2|3465.2|3475.3|3466.3|3473.9|3464.9|0
1721859900000|2024-07-24 22:25:00|3474.3|3465.3|3473.3|3464.3|3474.4|3465.4|3473.2|3464.2|0
1721860200000|2024-07-24 22:30:00|3473.4|3464.4|3474.6|3465.6|3474.6|3465.6|3473.3|3464.3|0
1721860500000|2024-07-24 22:35:00|3474.5|3465.5|3474.7|3465.7|3475.1|3466.1|3474.4|3465.4|0
1721860800000|2024-07-24 22:40:00|3474.9|3465.9|3475|3466|3475.1|3466.1|3474.5|3465.5|0
1721861100000|2024-07-24 22:45:00|3474.9|3465.9|3474.5|3465.5|3474.9|3465.9|3474.1|3465.1|0
1721861400000|2024-07-24 22:50:00|3474.4|3465.4|3474.3|3465.3|3474.7|3465.7|3473.8|3464.8|0
1721861700000|2024-07-24 22:55:00|3474.4|3465.4|3473.8|3464.8|3474.4|3465.4|3473.4|3464.4|0
1721862000000|2024-07-24 23:00:00|3473.9|3464.9|3472.8|3463.8|3474.1|3465.1|3472.7|3463.7|0
1721862300000|2024-07-24 23:05:00|3472.9|3463.9|3473.8|3464.8|3473.8|3464.8|3472.8|3463.8|0
1721862600000|2024-07-24 23:10:00|3473.9|3464.9|3473.6|3464.6|3473.9|3464.9|3473.4|3464.4|0
1721862900000|2024-07-24 23:15:00|3473.7|3464.7|3474.5|3465.5|3474.9|3465.9|3473.7|3464.7|0
1721863200000|2024-07-24 23:20:00|3474.6|3465.6|3474|3465|3474.7|3465.7|3474|3465|0
1721863500000|2024-07-24 23:25:00|3473.9|3464.9|3474.4|3465.4|3474.9|3465.9|3473.8|3464.8|0
1721863800000|2024-07-24 23:30:00|3474.3|3465.3|3474.4|3465.4|3474.5|3465.5|3473.7|3464.7|0
1721864100000|2024-07-24 23:35:00|3474.5|3465.5|3474.6|3465.6|3475|3466|3474.5|3465.5|0
1721864400000|2024-07-24 23:40:00|3474.5|3465.5|3474.1|3465.1|3474.5|3465.5|3473.5|3464.5|0
1721864700000|2024-07-24 23:45:00|3474.2|3465.2|3474.1|3465.1|3474.4|3465.4|3473.5|3464.5|0
1721865000000|2024-07-24 23:50:00|3474.2|3465.2|3474.2|3465.2|3474.7|3465.7|3474.1|3465.1|0
1721865300000|2024-07-24 23:55:00|3474.3|3465.3|3473.7|3464.7|3474.6|3465.6|3473.7|3464.7|0
1721865600000|2024-07-25 00:00:00|3473.5|3464.5|3472.8|3463.8|3473.9|3464.9|3472.5|3463.5|0
1721865900000|2024-07-25 00:05:00|3472.7|3463.7|3473.2|3464.2|3473.4|3464.4|3472.6|3463.6|0
1721866200000|2024-07-25 00:10:00|3473.1|3464.1|3474.1|3465.1|3474.1|3465.1|3472.9|3463.9|0
1721866500000|2024-07-25 00:15:00|3474|3465|3475.5|3466.5|3476|3467|3473.6|3464.6|0
1721866800000|2024-07-25 00:20:00|3475.7|3466.7|3476.5|3467.5|3476.7|3467.7|3475.6|3466.6|0
1721867100000|2024-07-25 00:25:00|3476.6|3467.6|3475.3|3466.3|3476.6|3467.6|3475.2|3466.2|0
1721867400000|2024-07-25 00:30:00|3475.2|3466.2|3474.3|3465.3|3475.7|3466.7|3474.2|3465.2|0
1721867700000|2024-07-25 00:35:00|3474.4|3465.4|3474.8|3465.8|3474.8|3465.8|3473.9|3464.9|0
1721868000000|2024-07-25 00:40:00|3474.7|3465.7|3474.7|3465.7|3474.9|3465.9|3474.4|3465.4|0
1721868300000|2024-07-25 00:45:00|3474.8|3465.8|3475|3466|3475.1|3466.1|3474.2|3465.2|0
1721868600000|2024-07-25 00:50:00|3475.1|3466.1|3475.6|3466.6|3475.8|3466.8|3475.1|3466.1|0
1721868900000|2024-07-25 00:55:00|3475.7|3466.7|3475.4|3466.4|3476.3|3467.3|3475.4|3466.4|0
1721869200000|2024-07-25 01:00:00|3475.3|3466.3|3474.6|3465.6|3475.3|3466.3|3474.5|3465.5|0
1721869500000|2024-07-25 01:05:00|3474.7|3465.7|3475.4|3466.4|3476.1|3467.1|3474.6|3465.6|0
1721869800000|2024-07-25 01:10:00|3475.3|3466.3|3471.1|3462.1|3475.4|3466.4|3471.1|3462.1|0
1721870100000|2024-07-25 01:15:00|3470.8|3461.8|3473.8|3469.8|3475.8|3471.8|3461.3|3457.3|1684
1721870400000|2024-07-25 01:20:00|3474.8|3470.8|3471.8|3467.8|3475.8|3471.8|3467.3|3463.3|16643
1721870700000|2024-07-25 01:25:00|3471.3|3467.3|3469.8|3465.8|3472.8|3468.8|3466.8|3462.8|790
1721871000000|2024-07-25 01:30:00|3469.3|3465.3|3450.8|3446.8|3469.8|3465.8|3446.8|3442.8|2840
1721871300000|2024-07-25 01:35:00|3449.8|3445.8|3438.8|3434.8|3452.8|3448.8|3433.8|3429.8|3557
1721871600000|2024-07-25 01:40:00|3438.3|3434.3|3446.8|3442.8|3447.8|3443.8|3433.8|3429.8|5014
1721871900000|2024-07-25 01:45:00|3445.3|3441.3|3449.8|3445.8|3460.3|3456.3|3443.3|3439.3|33943
1721872200000|2024-07-25 01:50:00|3449.3|3445.3|3442.8|3438.8|3451.8|3447.8|3442.8|3438.8|1067
1721872500000|2024-07-25 01:55:00|3443.8|3439.8|3438.8|3434.8|3444.8|3440.8|3437.8|3433.8|890
1721872800000|2024-07-25 02:00:00|3437.8|3433.8|3437.8|3433.8|3440.8|3436.8|3436.8|3432.8|928
1721873100000|2024-07-25 02:05:00|3436.8|3432.8|3431.8|3427.8|3438.8|3434.8|3431.8|3427.8|924
1721873400000|2024-07-25 02:10:00|3430.8|3426.8|3440.8|3436.8|3444.8|3440.8|3430.8|3426.8|1032
1721873700000|2024-07-25 02:15:00|3440.3|3436.3|3445.8|3441.8|3445.8|3441.8|3437.8|3433.8|735
1721874000000|2024-07-25 02:20:00|3444.8|3440.8|3446.8|3442.8|3451.8|3447.8|3442.8|3438.8|1276
1721874300000|2024-07-25 02:25:00|3447.8|3443.8|3440.8|3436.8|3452.8|3448.8|3439.8|3435.8|1099
1721874600000|2024-07-25 02:30:00|3439.8|3435.8|3434.8|3430.8|3442.8|3438.8|3434.3|3430.3|1257
1721874900000|2024-07-25 02:35:00|3435.8|3431.8|3428.8|3424.8|3436.8|3432.8|3426.8|3422.8|1096
1721875200000|2024-07-25 02:40:00|3428.3|3424.3|3428.8|3424.8|3431.8|3427.8|3426.8|3422.8|4098
1721875500000|2024-07-25 02:45:00|3429.3|3425.3|3428.8|3424.8|3432.8|3428.8|3425.8|3421.8|3141
1721875800000|2024-07-25 02:50:00|3427.8|3423.8|3435.8|3431.8|3441.8|3437.8|3426.8|3422.8|763
1721876100000|2024-07-25 02:55:00|3435.3|3431.3|3433.8|3429.8|3439.8|3435.8|3433.3|3429.3|6986
1721876400000|2024-07-25 03:00:00|3432.8|3428.8|3430.8|3426.8|3437.8|3433.8|3429.8|3425.8|2593
1721876700000|2024-07-25 03:05:00|3430.3|3426.3|3435.8|3431.8|3437.8|3433.8|3430.3|3426.3|3087
1721877000000|2024-07-25 03:10:00|3435.3|3431.3|3430.8|3426.8|3435.8|3431.8|3429.8|3425.8|3945
1721877300000|2024-07-25 03:15:00|3430.3|3426.3|3442.8|3438.8|3445.8|3441.8|3430.3|3426.3|771
1721877600000|2024-07-25 03:20:00|3442.3|3438.3|3438.8|3434.8|3442.8|3438.8|3435.8|3431.8|639
1721877900000|2024-07-25 03:25:00|3438.3|3434.3|3441.8|3437.8|3442.8|3438.8|3437.8|3433.8|616
1721878200000|2024-07-25 03:30:00|3442.3|3438.3|3442.8|3438.8|3448.3|3444.3|3441.8|3437.8|825
1721878500000|2024-07-25 03:35:00|3442.3|3438.3|3440.8|3436.8|3442.8|3438.8|3439.3|3435.3|381
1721878800000|2024-07-25 03:40:00|3440.3|3436.3|3440.8|3436.8|3441.8|3437.8|3437.8|3433.8|442
1721879100000|2024-07-25 03:45:00|3441.3|3437.3|3443.8|3439.8|3444.8|3440.8|3440.8|3436.8|649
1721879400000|2024-07-25 03:50:00|3443.3|3439.3|3440.8|3436.8|3444.8|3440.8|3439.8|3435.8|399
1721879700000|2024-07-25 03:55:00|3439.8|3435.8|3442.8|3438.8|3443.8|3439.8|3439.8|3435.8|137
1721880000000|2024-07-25 04:00:00|3445.3|3436.3|3445.3|3436.3|3445.5|3436.5|3444.6|3435.6|8
1721880300000|2024-07-25 04:05:00|3445.4|3436.4|3445.8|3436.8|3446|3437|3445.3|3436.3|0
1721880600000|2024-07-25 04:10:00|3445.7|3436.7|3445.5|3436.5|3445.9|3436.9|3445.1|3436.1|0
1721880900000|2024-07-25 04:15:00|3445.4|3436.4|3444.7|3435.7|3445.4|3436.4|3444.3|3435.3|0
1721881200000|2024-07-25 04:20:00|3444.9|3435.9|3444.7|3435.7|3445.1|3436.1|3444.4|3435.4|0
1721881500000|2024-07-25 04:25:00|3444.8|3435.8|3445.1|3436.1|3445.2|3436.2|3444.6|3435.6|0
1721881800000|2024-07-25 04:30:00|3445.2|3436.2|3445.3|3436.3|3445.5|3436.5|3444.3|3435.3|0
1721882100000|2024-07-25 04:35:00|3445.2|3436.2|3445.1|3436.1|3445.6|3436.6|3444.7|3435.7|0
1721882400000|2024-07-25 04:40:00|3445|3436|3444.4|3435.4|3445.2|3436.2|3444.4|3435.4|0
1721882700000|2024-07-25 04:45:00|3444.5|3435.5|3444.2|3435.2|3445|3436|3444|3435|0
1721883000000|2024-07-25 04:50:00|3444.3|3435.3|3445|3436|3445.1|3436.1|3444.2|3435.2|0
1721883300000|2024-07-25 04:55:00|3444.9|3435.9|3446.6|3437.6|3446.8|3437.8|3444.6|3435.6|4
1721883600000|2024-07-25 05:00:00|3440.8|3436.8|3439.3|3435.3|3442.3|3438.3|3431.8|3427.8|6113
1721883900000|2024-07-25 05:05:00|3438.8|3434.8|3432.8|3428.8|3438.8|3434.8|3431.3|3427.3|541
1721884200000|2024-07-25 05:10:00|3432.3|3428.3|3428.8|3424.8|3432.8|3428.8|3426.8|3422.8|373
1721884500000|2024-07-25 05:15:00|3427.8|3423.8|3426.8|3422.8|3431.8|3427.8|3425.8|3421.8|499
1721884800000|2024-07-25 05:20:00|3427.3|3423.3|3422.3|3418.3|3427.3|3423.3|3421.8|3417.8|1034
1721885100000|2024-07-25 05:25:00|3422.8|3418.8|3418.8|3414.8|3423.8|3419.8|3418.8|3414.8|605
1721885400000|2024-07-25 05:30:00|3419.8|3415.8|3417.8|3413.8|3421.8|3417.8|3416.8|3412.8|784
1721885700000|2024-07-25 05:35:00|3417.3|3413.3|3423.8|3419.8|3423.8|3419.8|3417.3|3413.3|540
1721886000000|2024-07-25 05:40:00|3424.3|3420.3|3421.3|3417.3|3426.8|3422.8|3420.8|3416.8|452
1721886300000|2024-07-25 05:45:00|3421.8|3417.8|3420.8|3416.8|3423.8|3419.8|3417.8|3413.8|438
1721886600000|2024-07-25 05:50:00|3421.8|3417.8|3418.8|3414.8|3422.8|3418.8|3416.8|3412.8|3084
1721886900000|2024-07-25 05:55:00|3417.8|3413.8|3421.8|3417.8|3424.3|3420.3|3417.8|3413.8|575
1721887200000|2024-07-25 06:00:00|3420.8|3416.8|3419.8|3415.8|3423.3|3419.3|3417.3|3413.3|1121
1721887500000|2024-07-25 06:05:00|3419.3|3415.3|3420.8|3416.8|3420.8|3416.8|3416.8|3412.8|552
1721887800000|2024-07-25 06:10:00|3419.8|3415.8|3413.8|3409.8|3421.8|3417.8|3413.8|3409.8|1014
1721888100000|2024-07-25 06:15:00|3414.3|3410.3|3418.8|3414.8|3418.8|3414.8|3413.8|3409.8|728
1721888400000|2024-07-25 06:20:00|3419.8|3415.8|3426.8|3422.8|3427.3|3423.3|3419.8|3415.8|1080
1721888700000|2024-07-25 06:25:00|3426.3|3422.3|3425.8|3421.8|3427.8|3423.8|3423.8|3419.8|890
1721889000000|2024-07-25 06:30:00|3425.3|3421.3|3417.8|3413.8|3427.3|3423.3|3417.3|3413.3|767
1721889300000|2024-07-25 06:35:00|3418.8|3414.8|3419.8|3415.8|3421.8|3417.8|3418.3|3414.3|829
1721889600000|2024-07-25 06:40:00|3420.8|3416.8|3422.8|3418.8|3424.8|3420.8|3419.8|3415.8|845
1721889900000|2024-07-25 06:45:00|3422.3|3418.3|3418.8|3414.8|3423.8|3419.8|3417.8|3413.8|657
1721890200000|2024-07-25 06:50:00|3418.3|3414.3|3419.8|3415.8|3419.8|3415.8|3414.8|3410.8|715
1721890500000|2024-07-25 06:55:00|3418.8|3414.8|3417.8|3413.8|3418.8|3414.8|3416.3|3412.3|558
1721890800000|2024-07-25 07:00:00|3417.3|3413.3|3418.8|3414.8|3422.8|3418.8|3417.3|3413.3|767
1721891100000|2024-07-25 07:05:00|3419.8|3415.8|3414.8|3410.8|3419.8|3415.8|3414.8|3410.8|644
1721891400000|2024-07-25 07:10:00|3413.8|3409.8|3413.8|3409.8|3415.8|3411.8|3412.8|3408.8|820
1721891700000|2024-07-25 07:15:00|3412.8|3408.8|3416.8|3412.8|3418.8|3414.8|3411.8|3407.8|1117
1721892000000|2024-07-25 07:20:00|3416.3|3412.3|3411.8|3407.8|3416.8|3412.8|3411.8|3407.8|1154
1721892300000|2024-07-25 07:25:00|3412.8|3408.8|3419.8|3415.8|3420.8|3416.8|3410.8|3406.8|4198
1721892600000|2024-07-25 07:30:00|3419.3|3415.3|3421.8|3417.8|3421.8|3417.8|3415.8|3411.8|791
1721892900000|2024-07-25 07:35:00|3420.8|3416.8|3424.8|3420.8|3424.8|3420.8|3419.8|3415.8|786
1721893200000|2024-07-25 07:40:00|3425.3|3421.3|3426.8|3422.8|3427.8|3423.8|3423.8|3419.8|1125
1721893500000|2024-07-25 07:45:00|3427.8|3423.8|3425.8|3421.8|3428.8|3424.8|3423.8|3419.8|1248
1721893800000|2024-07-25 07:50:00|3426.8|3422.8|3426.8|3422.8|3427.8|3423.8|3422.8|3418.8|2243
1721894100000|2024-07-25 07:55:00|3427.8|3423.8|3429.8|3425.8|3429.8|3425.8|3425.8|3421.8|1852
1721894400000|2024-07-25 08:00:00|3430.3|3426.3|3429.8|3425.8|3435.8|3431.8|3428.8|3424.8|1503
1721894700000|2024-07-25 08:05:00|3430.8|3426.8|3423.3|3419.3|3432.8|3428.8|3423.3|3419.3|1517
1721895000000|2024-07-25 08:10:00|3422.8|3418.8|3424.8|3420.8|3428.8|3424.8|3422.8|3418.8|840
1721895300000|2024-07-25 08:15:00|3424.3|3420.3|3425.8|3421.8|3426.8|3422.8|3423.8|3419.8|5420
1721895600000|2024-07-25 08:20:00|3426.8|3422.8|3430.8|3426.8|3430.8|3426.8|3425.8|3421.8|1637
1721895900000|2024-07-25 08:25:00|3431.8|3427.8|3433.8|3429.8|3433.8|3429.8|3430.8|3426.8|1009
1721896200000|2024-07-25 08:30:00|3435.9|3426.9|3440|3431|3440.1|3431.1|3435.3|3426.3|0
1721896500000|2024-07-25 08:35:00|3440.1|3431.1|3438.9|3429.9|3440.1|3431.1|3436.7|3427.7|0
1721896800000|2024-07-25 08:40:00|3438.8|3429.8|3440.9|3431.9|3441.8|3432.8|3438.7|3429.7|0
1721897100000|2024-07-25 08:45:00|3441|3432|3439.8|3430.8|3441.2|3432.2|3438.9|3429.9|0
1721897400000|2024-07-25 08:50:00|3439.6|3430.6|3441.7|3432.7|3442.3|3433.3|3439.4|3430.4|0
1721897700000|2024-07-25 08:55:00|3441.6|3432.6|3442.2|3433.2|3443|3434|3441.5|3432.5|0
1721898000000|2024-07-25 09:00:00|3442.3|3433.3|3441.6|3432.6|3443.1|3434.1|3441.5|3432.5|0
1721898300000|2024-07-25 09:05:00|3441.5|3432.5|3444.8|3435.8|3444.9|3435.9|3441.5|3432.5|0
1721898600000|2024-07-25 09:10:00|3444.7|3435.7|3440|3431|3444.9|3435.9|3439.9|3430.9|0
1721898900000|2024-07-25 09:15:00|3439.9|3430.9|3440.3|3433.3|3443.3|3436.3|3436.3|3429.3|137
1721899200000|2024-07-25 09:20:00|3439.3|3431.3|3438.3|3431.3|3440.3|3432.3|3434.3|3427.3|7341
1721899500000|2024-07-25 09:25:00|3437.3|3430.3|3441.3|3434.3|3443.3|3435.3|3436.3|3429.3|580
1721899800000|2024-07-25 09:30:00|3442.3|3435.3|3442.3|3435.3|3446.3|3439.3|3441.3|3434.3|204
1721900100000|2024-07-25 09:35:00|3441.3|3434.3|3443.3|3436.3|3445.3|3438.3|3441.3|3434.3|78
1721900400000|2024-07-25 09:40:00|3442.3|3435.3|3446.3|3439.3|3447.3|3439.3|3442.3|3435.3|52
1721900700000|2024-07-25 09:45:00|3445.3|3438.3|3445.3|3438.3|3446.3|3439.3|3443.3|3436.3|50
1721901000000|2024-07-25 09:50:00|3446.3|3439.3|3444.3|3437.3|3446.3|3439.3|3443.3|3436.3|41
1721901300000|2024-07-25 09:55:00|3445.3|3438.3|3445.3|3438.3|3445.3|3438.3|3443.3|3436.3|131
1721901600000|2024-07-25 10:00:00|3446.3|3439.3|3444.3|3437.3|3446.3|3439.3|3444.3|3437.3|14
1721901900000|2024-07-25 10:05:00|3445.3|3438.3|3443.3|3436.3|3446.3|3439.3|3443.3|3436.3|46
1721902200000|2024-07-25 10:10:00|3444.3|3437.3|3445.3|3438.3|3445.3|3438.3|3443.3|3436.3|26
1721902500000|2024-07-25 10:15:00|3444.3|3437.3|3445.3|3438.3|3446.3|3439.3|3443.3|3436.3|41
1721902800000|2024-07-25 10:20:00|3446.3|3439.3|3449.3|3441.3|3449.3|3442.3|3446.3|3439.3|72
1721903100000|2024-07-25 10:25:00|3448.3|3442.3|3446.3|3439.3|3452.3|3444.3|3446.3|3439.3|92
1721903400000|2024-07-25 10:30:00|3445.3|3438.3|3447.3|3439.3|3448.3|3441.3|3445.3|3438.3|34
1721903700000|2024-07-25 10:35:00|3446.3|3440.3|3444.3|3437.3|3447.3|3440.3|3444.3|3436.3|32
1721904000000|2024-07-25 10:40:00|3445.3|3438.3|3444.3|3437.3|3447.3|3439.3|3444.3|3437.3|20
1721904300000|2024-07-25 10:45:00|3445.3|3436.3|3444.3|3437.3|3446.3|3439.3|3444.3|3436.3|27
1721904600000|2024-07-25 10:50:00|3445.3|3438.3|3447.3|3440.3|3447.3|3440.3|3444.3|3437.3|28
1721904900000|2024-07-25 10:55:00|3448.3|3441.3|3449.3|3442.3|3449.3|3442.3|3448.3|3441.3|23
1721905200000|2024-07-25 11:00:00|3450.3|3443.3|3451.3|3444.3|3453.3|3445.3|3450.3|3443.3|65
1721905500000|2024-07-25 11:05:00|3452.3|3445.3|3451.3|3444.3|3453.3|3446.3|3451.3|3444.3|34
1721905800000|2024-07-25 11:10:00|3452.3|3445.3|3452.3|3444.3|3452.3|3445.3|3451.3|3444.3|15
1721906100000|2024-07-25 11:15:00|3451.3|3445.3|3450.3|3443.3|3452.3|3445.3|3449.3|3442.3|25
1721906400000|2024-07-25 11:20:00|3451.3|3442.3|3449.3|3442.3|3451.3|3443.3|3448.3|3441.3|5
1721906700000|2024-07-25 11:25:00|3450.3|3441.3|3449.3|3441.3|3450.3|3442.3|3447.3|3440.3|9
1721907000000|2024-07-25 11:30:00|3448.3|3442.3|3450.3|3442.3|3450.3|3442.3|3448.3|3441.3|4
1721907300000|2024-07-25 11:35:00|3449.3|3443.3|3453.3|3446.3|3453.3|3446.3|3449.3|3442.3|81
1721907600000|2024-07-25 11:40:00|3452.3|3445.3|3453.3|3446.3|3453.3|3446.3|3452.3|3445.3|24
1721907900000|2024-07-25 11:45:00|3454.3|3447.3|3452.3|3445.3|3454.3|3447.3|3450.3|3443.3|30
1721908200000|2024-07-25 11:50:00|3453.3|3446.3|3454.3|3447.3|3454.3|3447.3|3452.3|3445.3|49
1721908500000|2024-07-25 11:55:00|3453.3|3446.3|3455.3|3448.3|3457.3|3449.3|3453.3|3446.3|91
1721908800000|2024-07-25 12:00:00|3456.3|3447.3|3455.3|3447.3|3456.3|3449.3|3454.3|3446.3|36
1721909100000|2024-07-25 12:05:00|3454.3|3448.3|3452.3|3445.3|3455.3|3448.3|3452.3|3445.3|22
1721909400000|2024-07-25 12:10:00|3451.3|3444.3|3449.3|3441.3|3451.3|3445.3|3448.3|3441.3|11
1721909700000|2024-07-25 12:15:00|3448.3|3442.3|3448.3|3441.3|3449.3|3442.3|3446.3|3439.3|10
1721910000000|2024-07-25 12:20:00|3447.3|3440.3|3446.3|3438.3|3448.3|3441.3|3445.3|3438.3|8
1721910300000|2024-07-25 12:25:00|3447.3|3439.3|3448.3|3438.3|3448.3|3439.3|3444.3|3437.3|23
1721910600000|2024-07-25 12:30:00|3449.3|3437.3|3443.3|3435.3|3449.3|3440.3|3443.3|3435.3|36
1721910900000|2024-07-25 12:35:00|3442.3|3436.3|3447.3|3440.3|3448.3|3441.3|3442.3|3435.3|51
1721911200000|2024-07-25 12:40:00|3448.3|3439.3|3448.3|3440.3|3449.3|3441.3|3446.3|3439.3|33
1721911500000|2024-07-25 12:45:00|3447.3|3441.3|3449.3|3442.3|3449.3|3442.3|3447.3|3440.3|17
1721911800000|2024-07-25 12:50:00|3448.3|3441.3|3452.3|3445.3|3453.3|3446.3|3447.3|3440.3|37
1721912100000|2024-07-25 12:55:00|3451.3|3444.3|3450.3|3443.3|3452.3|3445.3|3449.3|3442.3|15
1721912400000|2024-07-25 13:00:00|3451.3|3442.3|3446.3|3439.3|3451.3|3442.3|3446.3|3439.3|29
1721912700000|2024-07-25 13:05:00|3445.3|3438.3|3445.3|3438.3|3447.3|3440.3|3444.3|3437.3|10
1721913000000|2024-07-25 13:10:00|3444.3|3437.3|3446.3|3439.3|3448.3|3441.3|3444.3|3437.3|31
1721913300000|2024-07-25 13:15:00|3447.3|3440.3|3451.3|3444.3|3451.3|3444.3|3446.3|3439.3|29
1721913600000|2024-07-25 13:20:00|3452.3|3443.3|3453.3|3446.3|3453.3|3446.3|3451.3|3443.3|41
1721913900000|2024-07-25 13:25:00|3452.3|3445.3|3452.3|3445.3|3455.3|3448.3|3451.3|3444.3|33
1721914200000|2024-07-25 13:30:00|3453.3|3446.3|3457.3|3450.3|3461.3|3454.3|3446.3|3439.3|485
1721914500000|2024-07-25 13:35:00|3458.3|3449.3|3459.3|3452.3|3464.3|3457.3|3453.3|3446.3|316
1721914800000|2024-07-25 13:40:00|3460.3|3453.3|3463.3|3456.3|3466.3|3458.3|3458.3|3451.3|312
1721915100000|2024-07-25 13:45:00|3462.3|3455.3|3470.3|3463.3|3470.3|3463.3|3462.3|3455.3|154
1721915400000|2024-07-25 13:50:00|3471.3|3464.3|3467.3|3459.3|3471.3|3464.3|3465.3|3458.3|156
1721915700000|2024-07-25 13:55:00|3466.3|3460.3|3460.8|3454.8|3467.3|3460.3|3460.3|3453.3|70
1721916000000|2024-07-25 14:00:00|3459.8|3453.8|3462.8|3456.8|3463.8|3457.8|3456.3|3450.3|98
1721916300000|2024-07-25 14:05:00|3463.3|3457.3|3457.3|3451.3|3463.8|3457.8|3456.8|3450.8|89
1721916600000|2024-07-25 14:10:00|3457.8|3451.8|3450.8|3444.8|3458.3|3452.3|3447.8|3441.8|136
1721916900000|2024-07-25 14:15:00|3450.3|3444.3|3458.8|3452.8|3458.8|3452.8|3449.3|3443.3|128
1721917200000|2024-07-25 14:20:00|3458.3|3452.3|3461.8|3455.8|3461.8|3455.8|3456.3|3450.3|62
1721917500000|2024-07-25 14:25:00|3462.8|3456.8|3466.8|3460.8|3467.3|3461.3|3461.8|3455.8|62
1721917800000|2024-07-25 14:30:00|3465.8|3459.8|3459.8|3453.8|3467.3|3461.3|3456.8|3450.8|133
1721918100000|2024-07-25 14:35:00|3460.3|3454.3|3455.8|3449.8|3461.3|3455.3|3455.8|3449.8|69
1721918400000|2024-07-25 14:40:00|3456.3|3450.3|3461.8|3455.8|3462.3|3456.3|3455.8|3449.8|35
1721918700000|2024-07-25 14:45:00|3461.3|3455.3|3459.8|3453.8|3461.8|3455.8|3457.8|3451.8|28
1721919000000|2024-07-25 14:50:00|3459.3|3453.3|3459.3|3453.3|3461.3|3455.3|3457.8|3451.8|28
1721919300000|2024-07-25 14:55:00|3458.8|3452.8|3459.8|3453.8|3459.8|3453.8|3456.8|3450.8|31
1721919600000|2024-07-25 15:00:00|3458.8|3452.8|3454.8|3448.8|3460.8|3454.8|3454.3|3448.3|52
1721919900000|2024-07-25 15:05:00|3455.3|3449.3|3454.8|3448.8|3456.8|3450.8|3453.3|3447.3|44
1721920200000|2024-07-25 15:10:00|3455.3|3449.3|3458.8|3452.8|3459.3|3453.3|3453.8|3447.8|75
1721920500000|2024-07-25 15:15:00|3459.3|3453.3|3456.3|3450.3|3461.8|3455.8|3456.3|3450.3|86
1721920800000|2024-07-25 15:20:00|3455.8|3449.8|3454.8|3448.8|3456.8|3450.8|3454.3|3448.3|31
1721921100000|2024-07-25 15:25:00|3453.8|3447.8|3451.8|3445.8|3454.8|3448.8|3451.8|3445.8|123
1721921400000|2024-07-25 15:30:00|3452.3|3446.3|3454.8|3448.8|3455.8|3449.8|3450.8|3444.8|90
1721921700000|2024-07-25 15:35:00|3453.8|3447.8|3457.8|3451.8|3457.8|3451.8|3453.8|3447.8|76
1721922000000|2024-07-25 15:40:00|3457.3|3451.3|3458.8|3452.8|3459.8|3453.8|3456.8|3450.8|130
1721922300000|2024-07-25 15:45:00|3459.3|3453.3|3460.8|3454.8|3464.8|3458.8|3459.3|3453.3|55
1721922600000|2024-07-25 15:50:00|3461.3|3455.3|3459.8|3453.8|3462.8|3456.8|3459.8|3453.8|32
1721922900000|2024-07-25 15:55:00|3460.3|3454.3|3462.8|3456.8|3462.8|3456.8|3458.8|3452.8|23
1721923200000|2024-07-25 16:00:00|3463.8|3457.8|3463.8|3457.8|3464.8|3458.8|3461.8|3455.8|19
1721923500000|2024-07-25 16:05:00|3464.3|3458.3|3463.3|3457.3|3464.8|3458.8|3461.8|3455.8|6
1721923800000|2024-07-25 16:10:00|3462.8|3456.8|3465.8|3459.8|3465.8|3459.8|3462.8|3456.8|11
1721924100000|2024-07-25 16:15:00|3465.3|3459.3|3469.8|3463.8|3469.8|3463.8|3464.8|3458.8|37
1721924400000|2024-07-25 16:20:00|3469.3|3463.3|3470.3|3464.3|3470.8|3464.8|3468.8|3462.8|25
1721924700000|2024-07-25 16:25:00|3470.8|3464.8|3467.8|3461.8|3470.8|3464.8|3467.3|3461.3|48
1721925000000|2024-07-25 16:30:00|3467.3|3461.3|3468.8|3462.8|3469.3|3463.3|3463.8|3457.8|123
1721925300000|2024-07-25 16:35:00|3468.3|3462.3|3470.8|3464.8|3471.3|3465.3|3466.8|3460.8|36
1721925600000|2024-07-25 16:40:00|3471.3|3465.3|3470.8|3464.8|3473.8|3467.8|3469.3|3463.3|45
1721925900000|2024-07-25 16:45:00|3470.3|3464.3|3466.8|3460.8|3470.8|3464.8|3466.3|3460.3|7
1721926200000|2024-07-25 16:50:00|3467.3|3461.3|3467.8|3461.8|3468.8|3462.8|3466.8|3460.8|31
1721926500000|2024-07-25 16:55:00|3468.3|3462.3|3467.3|3461.3|3469.3|3463.3|3466.8|3460.8|39
1721926800000|2024-07-25 17:00:00|3467.8|3461.8|3470.8|3464.8|3472.3|3466.3|3467.8|3461.8|15
1721927100000|2024-07-25 17:05:00|3470.3|3464.3|3472.8|3466.8|3472.8|3466.8|3469.8|3463.8|22
1721927400000|2024-07-25 17:10:00|3473.3|3467.3|3470.8|3464.8|3473.8|3467.8|3469.8|3463.8|17
1721927700000|2024-07-25 17:15:00|3470.3|3464.3|3467.8|3461.8|3470.8|3464.8|3466.8|3460.8|16
1721928000000|2024-07-25 17:20:00|3468.3|3462.3|3467.3|3461.3|3468.8|3462.8|3466.3|3460.3|39
1721928300000|2024-07-25 17:25:00|3467.8|3461.8|3466.8|3460.8|3468.8|3462.8|3465.8|3459.8|17
1721928600000|2024-07-25 17:30:00|3466.3|3460.3|3466.8|3460.8|3466.8|3460.8|3465.8|3459.8|13
1721928900000|2024-07-25 17:35:00|3466.3|3460.3|3464.8|3458.8|3466.8|3460.8|3464.8|3458.8|31
1721929200000|2024-07-25 17:40:00|3465.3|3459.3|3467.8|3461.8|3467.8|3461.8|3465.3|3459.3|59
1721929500000|2024-07-25 17:45:00|3467.3|3461.3|3465.8|3459.8|3467.3|3461.3|3464.3|3458.3|49
1721929800000|2024-07-25 17:50:00|3465.3|3459.3|3465.8|3459.8|3467.8|3461.8|3464.8|3458.8|15
1721930100000|2024-07-25 17:55:00|3466.3|3460.3|3466.8|3460.8|3468.8|3462.8|3466.3|3460.3|17
1721930400000|2024-07-25 18:00:00|3466.3|3460.3|3464.8|3458.8|3466.3|3460.3|3463.8|3457.8|31
1721930700000|2024-07-25 18:05:00|3464.3|3458.3|3461.8|3455.8|3465.8|3459.8|3461.3|3455.3|31
1721931000000|2024-07-25 18:10:00|3462.3|3456.3|3462.8|3456.8|3463.3|3457.3|3460.8|3454.8|14
1721931300000|2024-07-25 18:15:00|3462.3|3456.3|3462.8|3456.8|3462.8|3456.8|3461.8|3455.8|13
1721931600000|2024-07-25 18:20:00|3462.3|3456.3|3461.8|3455.8|3462.8|3456.8|3461.8|3455.8|10
1721931900000|2024-07-25 18:25:00|3462.3|3456.3|3461.3|3455.3|3463.8|3457.8|3460.8|3454.8|59
1721932200000|2024-07-25 18:30:00|3460.8|3454.8|3460.8|3454.8|3463.3|3457.3|3460.8|3454.8|15
1721932500000|2024-07-25 18:35:00|3459.8|3453.8|3459.8|3453.8|3460.8|3454.8|3458.8|3452.8|23
1721932800000|2024-07-25 18:40:00|3459.3|3453.3|3456.8|3450.8|3460.8|3454.8|3454.8|3448.8|92
1721933100000|2024-07-25 18:45:00|3456.3|3450.3|3453.8|3447.8|3457.8|3451.8|3453.3|3447.3|62
1721933400000|2024-07-25 18:50:00|3454.3|3448.3|3452.8|3446.8|3454.8|3448.8|3451.8|3445.8|133
1721933700000|2024-07-25 18:55:00|3453.8|3447.8|3449.7|3440.7|3453.8|3447.8|3448.3|3440.7|313
1721934000000|2024-07-25 19:00:00|3449.8|3440.8|3449.4|3440.4|3451.4|3442.4|3449.1|3440.1|0
1721934300000|2024-07-25 19:05:00|3449.5|3440.5|3450.7|3441.7|3452.1|3443.1|3449.4|3440.4|0
1721934600000|2024-07-25 19:10:00|3450.6|3441.6|3450.3|3441.3|3450.8|3441.8|3449.8|3440.8|0
1721934900000|2024-07-25 19:15:00|3450.2|3441.2|3452.5|3443.5|3452.6|3443.6|3450.2|3441.2|0
1721935200000|2024-07-25 19:20:00|3452.4|3443.4|3456|3447|3456.9|3447.9|3452.3|3443.3|0
1721935500000|2024-07-25 19:25:00|3455.9|3446.9|3458.5|3449.5|3460.3|3451.3|3455.9|3446.9|0
1721935800000|2024-07-25 19:30:00|3458.6|3449.6|3457.7|3448.7|3458.7|3449.7|3457.5|3448.5|0
1721936100000|2024-07-25 19:35:00|3457.8|3448.8|3453.9|3444.9|3457.9|3448.9|3453.5|3444.5|0
1721936400000|2024-07-25 19:40:00|3453.8|3444.8|3452.8|3443.8|3454.1|3445.1|3452.6|3443.6|0
1721936700000|2024-07-25 19:45:00|3452.7|3443.7|3452.1|3443.1|3452.7|3443.7|3449.6|3440.6|0
1721937000000|2024-07-25 19:50:00|3451.9|3442.9|3445|3436|3451.9|3442.9|3444.9|3435.9|0
1721937300000|2024-07-25 19:55:00|3444.9|3435.9|3441.6|3432.6|3446.3|3437.3|3440.3|3431.3|0
1721937600000|2024-07-25 20:00:00|3441.4|3432.4|3438.5|3429.5|3443|3434|3437.1|3428.1|0
1721937900000|2024-07-25 20:05:00|3438.4|3429.4|3440.5|3431.5|3440.6|3431.6|3438.1|3429.1|0
1721938200000|2024-07-25 20:10:00|3440.6|3431.6|3442.9|3433.9|3443.2|3434.2|3440.1|3431.1|0
1721938500000|2024-07-25 20:15:00|3443|3434|3440.5|3431.5|3443|3434|3440.5|3431.5|0
1721938800000|2024-07-25 20:20:00|3440.6|3431.6|3440.8|3431.8|3441.6|3432.6|3439.6|3430.6|0
1721939100000|2024-07-25 20:25:00|3440.9|3431.9|3441.9|3432.9|3442.2|3433.2|3440.6|3431.6|0
1721939400000|2024-07-25 20:30:00|3442.1|3433.1|3440.3|3431.3|3442.2|3433.2|3440.1|3431.1|0
1721939700000|2024-07-25 20:35:00|3440.4|3431.4|3440.7|3431.7|3440.8|3431.8|3439.8|3430.8|0
1721940000000|2024-07-25 20:40:00|3440.6|3431.6|3440.5|3431.5|3440.8|3431.8|3439.6|3430.6|0
1721940300000|2024-07-25 20:45:00|3440.6|3431.6|3442.2|3433.2|3442.3|3433.3|3440.6|3431.6|0
1721940600000|2024-07-25 20:50:00|3442.1|3433.1|3442|3433|3442.3|3433.3|3441.7|3432.7|0
1721940900000|2024-07-25 20:55:00|3442.1|3433.1|3443.4|3434.4|3443.6|3434.6|3441.9|3432.9|0
1721941200000|2024-07-25 21:00:00|3443.3|3434.3|3443|3434|3443.3|3434.3|3443|3434|0
1721941500000|2024-07-25 21:05:00|3442.9|3433.9|3443.1|3434.1|3443.1|3434.1|3442.8|3433.8|0
1721941800000|2024-07-25 21:10:00|3443.2|3434.2|3442.8|3433.8|3443.2|3434.2|3442.8|3433.8|0
1721942100000|2024-07-25 21:15:00|3442.6|3433.6|3442.3|3433.3|3442.6|3433.6|3442.3|3433.3|0
1721942400000|2024-07-25 21:20:00|3442.4|3433.4|3442.5|3433.5|3442.6|3433.6|3442.4|3433.4|0
1721942700000|2024-07-25 21:25:00|3442.2|3433.2|3442.4|3433.4|3442.4|3433.4|3442.2|3433.2|0
1721943000000|2024-07-25 21:30:00|3442.3|3433.3|3442.7|3433.7|3442.7|3433.7|3442.2|3433.2|0
1721943300000|2024-07-25 21:35:00|3442.6|3433.6|3442.8|3433.8|3442.8|3433.8|3442.5|3433.5|0
1721943600000|2024-07-25 21:40:00|3442.9|3433.9|3442.8|3433.8|3442.9|3433.9|3442.8|3433.8|0
1721943900000|2024-07-25 21:45:00|3442.9|3433.9|3443.1|3434.1|3443.1|3434.1|3442.9|3433.9|0
1721944200000|2024-07-25 21:50:00|3443.3|3434.3|3443.2|3434.2|3443.4|3434.4|3443.2|3434.2|0
1721944500000|2024-07-25 21:55:00|3443.1|3434.1|3443.1|3434.1|3443.6|3434.6|3443|3434|0
1721944800000|2024-07-25 22:00:00|3444.1|3435.1|3446.6|3437.6|3447.5|3438.5|3444.1|3435.1|0
1721945100000|2024-07-25 22:05:00|3446.5|3437.5|3445.9|3436.9|3447.5|3438.5|3444.6|3435.6|0
1721945400000|2024-07-25 22:10:00|3445.8|3436.8|3447.1|3438.1|3447.5|3438.5|3445.8|3436.8|0
1721945700000|2024-07-25 22:15:00|3447|3438|3445.7|3436.7|3447.4|3438.4|3445.6|3436.6|0
1721946000000|2024-07-25 22:20:00|3445.8|3436.8|3445.6|3436.6|3446.8|3437.8|3445.1|3436.1|0
1721946300000|2024-07-25 22:25:00|3445.5|3436.5|3444.8|3435.8|3445.7|3436.7|3444.6|3435.6|0
1721946600000|2024-07-25 22:30:00|3445.1|3436.1|3446.2|3437.2|3446.4|3437.4|3445.1|3436.1|0
1721946900000|2024-07-25 22:35:00|3446.1|3437.1|3445.6|3436.6|3446.6|3437.6|3445.5|3436.5|0
1721947200000|2024-07-25 22:40:00|3445.7|3436.7|3445.6|3436.6|3445.9|3436.9|3445|3436|0
1721947500000|2024-07-25 22:45:00|3445.5|3436.5|3445.3|3436.3|3445.9|3436.9|3445.2|3436.2|0
1721947800000|2024-07-25 22:50:00|3445.2|3436.2|3444.2|3435.2|3445.2|3436.2|3443.9|3434.9|0
1721948100000|2024-07-25 22:55:00|3444.3|3435.3|3444.3|3435.3|3444.7|3435.7|3444.2|3435.2|0
1721948400000|2024-07-25 23:00:00|3444.5|3435.5|3445.4|3436.4|3445.7|3436.7|3444|3435|0
1721948700000|2024-07-25 23:05:00|3445.5|3436.5|3445.3|3436.3|3445.7|3436.7|3445.2|3436.2|0
1721949000000|2024-07-25 23:10:00|3445.2|3436.2|3444.8|3435.8|3445.3|3436.3|3444.8|3435.8|0
1721949300000|2024-07-25 23:15:00|3444.6|3435.6|3445.1|3436.1|3445.4|3436.4|3444.4|3435.4|0
1721949600000|2024-07-25 23:20:00|3444.9|3435.9|3446.2|3437.2|3446.3|3437.3|3444.9|3435.9|0
1721949900000|2024-07-25 23:25:00|3446.3|3437.3|3445.9|3436.9|3446.3|3437.3|3445.6|3436.6|0
1721950200000|2024-07-25 23:30:00|3445.8|3436.8|3446.1|3437.1|3446.3|3437.3|3445.8|3436.8|0
1721950500000|2024-07-25 23:35:00|3446.2|3437.2|3446.2|3437.2|3446.3|3437.3|3445.9|3436.9|0
1721950800000|2024-07-25 23:40:00|3446.3|3437.3|3446.3|3437.3|3446.5|3437.5|3446.1|3437.1|0
1721951100000|2024-07-25 23:45:00|3446.2|3437.2|3445.8|3436.8|3446.3|3437.3|3445.6|3436.6|0
1721951400000|2024-07-25 23:50:00|3445.7|3436.7|3446.3|3437.3|3446.5|3437.5|3445.7|3436.7|0
1721951700000|2024-07-25 23:55:00|3446.4|3437.4|3446.8|3437.8|3447|3438|3446.1|3437.1|0
1721952000000|2024-07-26 00:00:00|3446.7|3437.7|3447.6|3438.6|3447.7|3438.7|3446.5|3437.5|0
1721952300000|2024-07-26 00:05:00|3447.7|3438.7|3448.9|3439.9|3449.2|3440.2|3447.7|3438.7|0
1721952600000|2024-07-26 00:10:00|3449|3440|3450|3441|3450.6|3441.6|3448.8|3439.8|0
1721952900000|2024-07-26 00:15:00|3450.1|3441.1|3449|3440|3450.1|3441.1|3448.8|3439.8|0
1721953200000|2024-07-26 00:20:00|3448.9|3439.9|3448.4|3439.4|3449.1|3440.1|3448|3439|0
1721953500000|2024-07-26 00:25:00|3448.3|3439.3|3448.5|3439.5|3448.8|3439.8|3448.1|3439.1|0
1721953800000|2024-07-26 00:30:00|3448.4|3439.4|3447.8|3438.8|3448.4|3439.4|3447.5|3438.5|0
1721954100000|2024-07-26 00:35:00|3447.7|3438.7|3448.8|3439.8|3448.8|3439.8|3447.6|3438.6|0
1721954400000|2024-07-26 00:40:00|3448.7|3439.7|3448.6|3439.6|3449.3|3440.3|3448.6|3439.6|0
1721954700000|2024-07-26 00:45:00|3448.4|3439.4|3447.5|3438.5|3448.7|3439.7|3447.4|3438.4|0
1721955000000|2024-07-26 00:50:00|3447.4|3438.4|3448.1|3439.1|3448.5|3439.5|3447.3|3438.3|0
1721955300000|2024-07-26 00:55:00|3448.2|3439.2|3448.2|3439.2|3448.5|3439.5|3447.9|3438.9|0
1721955600000|2024-07-26 01:00:00|3448.1|3439.1|3448.7|3439.7|3448.8|3439.8|3447.9|3438.9|0
1721955900000|2024-07-26 01:05:00|3448.6|3439.6|3448.7|3439.7|3449.4|3440.4|3448.4|3439.4|0
1721956200000|2024-07-26 01:10:00|3448.8|3439.8|3450.2|3441.2|3450.4|3441.4|3448.7|3439.7|0
1721956500000|2024-07-26 01:15:00|3450.6|3441.6|3450.4|3446.4|3457.3|3453.3|3442.8|3438.8|983
1721956800000|2024-07-26 01:20:00|3449.9|3445.9|3447.4|3443.4|3457.4|3453.4|3446.4|3442.4|508
1721957100000|2024-07-26 01:25:00|3446.4|3442.4|3445.4|3441.4|3446.4|3442.4|3440.9|3436.9|700
1721957400000|2024-07-26 01:30:00|3447.9|3443.9|3447.4|3443.4|3456.4|3452.4|3444.4|3440.4|3226
1721957700000|2024-07-26 01:35:00|3447.9|3443.9|3455.4|3451.4|3460.4|3456.4|3444.4|3440.4|1693
1721958000000|2024-07-26 01:40:00|3454.4|3450.4|3467.9|3463.9|3469.4|3465.4|3451.4|3447.4|1525
1721958300000|2024-07-26 01:45:00|3467.4|3463.4|3467.4|3463.4|3477.4|3473.4|3461.4|3457.4|2182
1721958600000|2024-07-26 01:50:00|3466.4|3462.4|3473.4|3469.4|3480.4|3476.4|3466.4|3462.4|3910
1721958900000|2024-07-26 01:55:00|3472.4|3468.4|3470.4|3466.4|3480.4|3476.4|3469.4|3465.4|2306
1721959200000|2024-07-26 02:00:00|3471.4|3467.4|3454.4|3450.4|3473.4|3469.4|3452.4|3448.4|1145
1721959500000|2024-07-26 02:05:00|3455.4|3451.4|3453.9|3449.9|3460.4|3456.4|3452.4|3448.4|1953
1721959800000|2024-07-26 02:10:00|3453.4|3449.4|3455.4|3451.4|3461.4|3457.4|3453.4|3449.4|350
1721960100000|2024-07-26 02:15:00|3454.9|3450.9|3454.4|3450.4|3459.4|3455.4|3453.4|3449.4|356
1721960400000|2024-07-26 02:20:00|3453.4|3449.4|3440.4|3436.4|3456.4|3452.4|3440.4|3436.4|1166
1721960700000|2024-07-26 02:25:00|3439.9|3435.9|3438.4|3434.4|3444.4|3440.4|3436.4|3432.4|695
1721961000000|2024-07-26 02:30:00|3437.9|3433.9|3431.4|3427.4|3437.9|3433.9|3429.4|3425.4|1845
1721961300000|2024-07-26 02:35:00|3430.4|3426.4|3433.4|3429.4|3435.4|3431.4|3430.4|3426.4|539
1721961600000|2024-07-26 02:40:00|3433.9|3429.9|3429.4|3425.4|3436.4|3432.4|3428.4|3424.4|442
1721961900000|2024-07-26 02:45:00|3428.9|3424.9|3427.4|3423.4|3435.4|3431.4|3427.4|3423.4|605
1721962200000|2024-07-26 02:50:00|3428.4|3424.4|3423.4|3419.4|3430.4|3426.4|3419.4|3415.4|790
1721962500000|2024-07-26 02:55:00|3422.4|3418.4|3420.4|3416.4|3427.4|3423.4|3420.4|3416.4|555
1721962800000|2024-07-26 03:00:00|3421.4|3417.4|3416.4|3412.4|3424.4|3420.4|3416.4|3412.4|965
1721963100000|2024-07-26 03:05:00|3415.4|3411.4|3413.4|3409.4|3419.4|3415.4|3412.4|3408.4|1272
1721963400000|2024-07-26 03:10:00|3414.4|3410.4|3424.4|3420.4|3424.4|3420.4|3413.4|3409.4|772
1721963700000|2024-07-26 03:15:00|3423.9|3419.9|3437.9|3433.9|3439.4|3435.4|3423.4|3419.4|2487
1721964000000|2024-07-26 03:20:00|3438.4|3434.4|3434.4|3430.4|3444.4|3440.4|3431.9|3427.9|1529
1721964300000|2024-07-26 03:25:00|3433.4|3429.4|3436.4|3432.4|3443.4|3439.4|3433.4|3429.4|942
1721964600000|2024-07-26 03:30:00|3435.4|3431.4|3441.4|3437.4|3442.4|3438.4|3435.4|3431.4|1616
1721964900000|2024-07-26 03:35:00|3442.4|3438.4|3440.9|3436.9|3445.4|3441.4|3440.4|3436.4|918
1721965200000|2024-07-26 03:40:00|3440.4|3436.4|3436.4|3432.4|3441.4|3437.4|3434.9|3430.9|448
1721965500000|2024-07-26 03:45:00|3437.4|3433.4|3437.4|3433.4|3441.4|3437.4|3435.4|3431.4|1965
1721965800000|2024-07-26 03:50:00|3437.9|3433.9|3440.9|3436.9|3441.4|3437.4|3437.4|3433.4|709
1721966100000|2024-07-26 03:55:00|3441.4|3437.4|3444.4|3440.4|3445.4|3441.4|3440.4|3436.4|2253
1721966400000|2024-07-26 04:00:00|3446.9|3437.9|3446.6|3437.6|3447|3438|3446.3|3437.3|0
1721966700000|2024-07-26 04:05:00|3446.7|3437.7|3447.5|3438.5|3447.5|3438.5|3446.7|3437.7|0
1721967000000|2024-07-26 04:10:00|3447.6|3438.6|3447.1|3438.1|3447.6|3438.6|3447|3438|0
1721967300000|2024-07-26 04:15:00|3447|3438|3447.2|3438.2|3447.3|3438.3|3447|3438|0
1721967600000|2024-07-26 04:20:00|3447.3|3438.3|3448.2|3439.2|3448.2|3439.2|3447.2|3438.2|0
1721967900000|2024-07-26 04:25:00|3447.9|3438.9|3448.7|3439.7|3449.1|3440.1|3447.6|3438.6|0
1721968200000|2024-07-26 04:30:00|3448.8|3439.8|3448.7|3439.7|3449.2|3440.2|3448.4|3439.4|0
1721968500000|2024-07-26 04:35:00|3448.8|3439.8|3448.8|3439.8|3448.9|3439.9|3448.6|3439.6|0
1721968800000|2024-07-26 04:40:00|3448.9|3439.9|3448.6|3439.6|3449|3440|3448.6|3439.6|0
1721969100000|2024-07-26 04:45:00|3448.5|3439.5|3449|3440|3449.1|3440.1|3448.5|3439.5|0
1721969400000|2024-07-26 04:50:00|3449.1|3440.1|3448.9|3439.9|3449.2|3440.2|3448.7|3439.7|0
1721969700000|2024-07-26 04:55:00|3449.1|3440.1|3449.1|3440.1|3449.5|3440.5|3448.8|3439.8|0
1721970000000|2024-07-26 05:00:00|3449|3440|3434.4|3430.4|3449|3443.9|3433.4|3429.4|908
1721970300000|2024-07-26 05:05:00|3433.9|3429.9|3438.4|3434.4|3439.4|3435.4|3432.4|3428.4|510
1721970600000|2024-07-26 05:10:00|3438.9|3434.9|3436.4|3432.4|3439.4|3435.4|3434.4|3430.4|263
1721970900000|2024-07-26 05:15:00|3436.9|3432.9|3441.4|3437.4|3442.4|3438.4|3435.4|3431.4|487
1721971200000|2024-07-26 05:20:00|3442.4|3438.4|3445.4|3441.4|3446.4|3442.4|3440.4|3436.4|623
1721971500000|2024-07-26 05:25:00|3445.9|3441.9|3452.9|3448.9|3453.4|3449.4|3445.9|3441.9|1550
1721971800000|2024-07-26 05:30:00|3452.4|3448.4|3453.4|3449.4|3455.4|3451.4|3450.4|3446.4|849
1721972100000|2024-07-26 05:35:00|3452.4|3448.4|3453.4|3449.4|3458.4|3454.4|3451.4|3447.4|1621
1721972400000|2024-07-26 05:40:00|3452.4|3448.4|3453.9|3449.9|3456.4|3452.4|3451.9|3447.9|1347
1721972700000|2024-07-26 05:45:00|3453.4|3449.4|3454.4|3450.4|3455.9|3451.9|3448.4|3444.4|1608
1721973000000|2024-07-26 05:50:00|3452.9|3448.9|3455.4|3451.4|3464.4|3460.4|3452.4|3448.4|17688
1721973300000|2024-07-26 05:55:00|3456.4|3452.4|3454.4|3450.4|3460.4|3456.4|3454.4|3450.4|609
1721973600000|2024-07-26 06:00:00|3453.9|3449.9|3456.4|3452.4|3456.4|3452.4|3449.9|3445.9|1253
1721973900000|2024-07-26 06:05:00|3457.4|3453.4|3459.4|3455.4|3463.4|3459.4|3452.4|3448.4|1800
1721974200000|2024-07-26 06:10:00|3458.4|3454.4|3457.9|3453.9|3459.4|3455.4|3456.4|3452.4|1035
1721974500000|2024-07-26 06:15:00|3458.4|3454.4|3451.4|3447.4|3460.4|3456.4|3450.4|3446.4|587
1721974800000|2024-07-26 06:20:00|3450.4|3446.4|3446.4|3442.4|3454.4|3450.4|3444.4|3440.4|834
1721975100000|2024-07-26 06:25:00|3445.9|3441.9|3448.4|3444.4|3450.4|3446.4|3444.4|3440.4|603
1721975400000|2024-07-26 06:30:00|3447.9|3443.9|3446.4|3442.4|3450.4|3446.4|3445.4|3441.4|535
1721975700000|2024-07-26 06:35:00|3446.9|3442.9|3443.4|3439.4|3446.9|3442.9|3443.4|3439.4|2992
1721976000000|2024-07-26 06:40:00|3442.4|3438.4|3450.9|3446.9|3451.4|3447.4|3442.4|3438.4|640
1721976300000|2024-07-26 06:45:00|3450.4|3446.4|3453.4|3449.4|3454.4|3450.4|3449.4|3445.4|2013
1721976600000|2024-07-26 06:50:00|3452.4|3448.4|3450.4|3446.4|3453.4|3449.4|3449.4|3445.4|557
1721976900000|2024-07-26 06:55:00|3449.9|3445.9|3448.4|3444.4|3452.4|3448.4|3448.4|3444.4|434
1721977200000|2024-07-26 07:00:00|3447.4|3443.4|3453.4|3449.4|3454.4|3450.4|3446.4|3442.4|1331
1721977500000|2024-07-26 07:05:00|3452.4|3448.4|3450.4|3446.4|3453.4|3449.4|3449.4|3445.4|525
1721977800000|2024-07-26 07:10:00|3449.4|3445.4|3453.4|3449.4|3453.4|3449.4|3445.4|3441.4|4492
1721978100000|2024-07-26 07:15:00|3453.9|3449.9|3458.4|3454.4|3460.4|3456.4|3453.4|3449.4|4438
1721978400000|2024-07-26 07:20:00|3457.4|3453.4|3462.4|3458.4|3465.4|3461.4|3456.4|3452.4|2700
1721978700000|2024-07-26 07:25:00|3462.9|3458.9|3461.4|3457.4|3465.4|3461.4|3461.4|3457.4|1786
1721979000000|2024-07-26 07:30:00|3460.4|3456.4|3454.4|3450.4|3462.4|3458.4|3452.4|3448.4|914
1721979300000|2024-07-26 07:35:00|3454.9|3450.9|3447.4|3443.4|3454.9|3450.9|3447.4|3443.4|976
1721979600000|2024-07-26 07:40:00|3446.9|3442.9|3444.4|3440.4|3449.4|3445.4|3443.4|3439.4|915
1721979900000|2024-07-26 07:45:00|3443.4|3439.4|3442.4|3438.4|3447.4|3443.4|3442.4|3438.4|2388
1721980200000|2024-07-26 07:50:00|3444.4|3440.4|3448.4|3444.4|3449.4|3445.4|3444.4|3440.4|718
1721980500000|2024-07-26 07:55:00|3447.4|3443.4|3447.4|3443.4|3449.4|3445.4|3446.4|3442.4|1619
1721980800000|2024-07-26 08:00:00|3447.9|3443.9|3441.4|3437.4|3448.4|3444.4|3441.4|3437.4|725
1721981100000|2024-07-26 08:05:00|3440.9|3436.9|3445.4|3441.4|3445.9|3441.9|3440.4|3436.4|1133
1721981400000|2024-07-26 08:10:00|3445.9|3441.9|3444.9|3440.9|3446.4|3442.4|3441.4|3437.4|1041
1721981700000|2024-07-26 08:15:00|3445.4|3441.4|3443.4|3439.4|3446.4|3442.4|3442.4|3438.4|3394
1721982000000|2024-07-26 08:20:00|3442.9|3438.9|3445.4|3441.4|3445.4|3441.4|3442.4|3438.4|195
1721982300000|2024-07-26 08:25:00|3446.4|3442.4|3446.9|3442.9|3448.4|3444.4|3445.4|3441.4|411
1721982600000|2024-07-26 08:30:00|3450.4|3441.4|3449.9|3440.9|3451.3|3442.3|3449.7|3440.7|0
1721982900000|2024-07-26 08:35:00|3449.8|3440.8|3451.7|3442.7|3451.7|3442.7|3449.4|3440.4|0
1721983200000|2024-07-26 08:40:00|3451.6|3442.6|3451.5|3442.5|3452.8|3443.8|3450.8|3441.8|0
1721983500000|2024-07-26 08:45:00|3451.6|3442.6|3452.6|3443.6|3452.7|3443.7|3451.3|3442.3|0
1721983800000|2024-07-26 08:50:00|3452.4|3443.4|3452.4|3443.4|3452.7|3443.7|3451.5|3442.5|0
1721984100000|2024-07-26 08:55:00|3452.3|3443.3|3455.2|3446.2|3455.2|3446.2|3452.3|3443.3|0
1721984400000|2024-07-26 09:00:00|3455.1|3446.1|3453.5|3444.5|3455.2|3446.2|3452.8|3443.8|0
1721984700000|2024-07-26 09:05:00|3453.3|3444.3|3452.8|3443.8|3453.5|3444.5|3452.3|3443.3|0
1721985000000|2024-07-26 09:10:00|3452.7|3443.7|3453.7|3444.7|3454.4|3445.4|3452.3|3443.3|0
1721985300000|2024-07-26 09:15:00|3449.9|3442.9|3441.9|3434.9|3450.9|3442.9|3437.9|3430.9|170
1721985600000|2024-07-26 09:20:00|3442.9|3433.9|3440.9|3433.9|3442.9|3435.9|3440.9|3432.9|30
1721985900000|2024-07-26 09:25:00|3441.9|3434.9|3441.9|3434.9|3442.9|3435.9|3440.9|3433.9|36
1721986200000|2024-07-26 09:30:00|3440.9|3433.9|3443.9|3436.9|3445.9|3438.9|3440.9|3433.9|65
1721986500000|2024-07-26 09:35:00|3444.9|3435.9|3445.9|3438.9|3446.9|3438.9|3444.9|3435.9|8
1721986800000|2024-07-26 09:40:00|3444.9|3437.9|3443.9|3436.9|3446.9|3438.9|3443.9|3436.9|10
1721987100000|2024-07-26 09:45:00|3444.9|3437.9|3444.9|3437.9|3444.9|3437.9|3442.9|3435.9|4
1721987400000|2024-07-26 09:50:00|3443.9|3436.9|3446.9|3439.9|3448.9|3441.9|3443.9|3436.9|4
1721987700000|2024-07-26 09:55:00|3445.9|3438.9|3445.9|3438.9|3446.9|3439.9|3444.9|3437.9|7
1721988000000|2024-07-26 10:00:00|3446.9|3437.9|3443.9|3436.9|3446.9|3437.9|3442.9|3435.9|7
1721988300000|2024-07-26 10:05:00|3444.9|3437.9|3443.9|3436.9|3444.9|3437.9|3443.9|3436.9|4
1721988600000|2024-07-26 10:10:00|3442.9|3435.9|3444.9|3436.9|3444.9|3437.9|3442.9|3435.9|4
1721988900000|2024-07-26 10:15:00|3443.9|3437.9|3444.9|3437.9|3444.9|3437.9|3443.9|3436.9|11
1721989200000|2024-07-26 10:20:00|3445.9|3438.9|3444.9|3437.9|3445.9|3438.9|3444.9|3436.9|7
1721989500000|2024-07-26 10:25:00|3445.9|3438.9|3445.9|3438.9|3446.9|3439.9|3445.9|3438.9|2
1721989800000|2024-07-26 10:30:00|3446.9|3439.9|3448.9|3441.9|3449.9|3442.9|3446.9|3438.9|25
1721990100000|2024-07-26 10:35:00|3447.9|3440.9|3448.9|3441.9|3448.9|3441.9|3447.9|3440.9|7
1721990400000|2024-07-26 10:40:00|3447.9|3440.9|3448.9|3441.9|3448.9|3441.9|3447.9|3440.9|10
1721990700000|2024-07-26 10:45:00|3447.9|3440.9|3447.9|3440.9|3448.9|3440.9|3446.9|3439.9|17
1721991000000|2024-07-26 10:50:00|3446.9|3439.9|3446.9|3439.9|3447.9|3440.9|3446.9|3439.9|16
1721991300000|2024-07-26 10:55:00|3445.9|3438.9|3446.9|3439.9|3447.9|3439.9|3445.9|3438.9|1
1721991600000|2024-07-26 11:00:00|3445.9|3438.9|3446.9|3438.9|3446.9|3439.9|3445.9|3438.9|4
1721991900000|2024-07-26 11:05:00|3445.9|3439.9|3447.9|3439.9|3447.9|3439.9|3445.9|3438.9|1
1721992200000|2024-07-26 11:10:00|3446.9|3440.9|3446.9|3438.9|3447.9|3440.9|3446.9|3438.9|1
1721992500000|2024-07-26 11:15:00|3445.9|3439.9|3446.9|3439.9|3447.9|3440.9|3445.9|3439.9|0
1721992800000|2024-07-26 11:20:00|3447.9|3440.9|3446.9|3438.9|3447.9|3440.9|3446.9|3438.9|3
1721993100000|2024-07-26 11:25:00|3445.9|3437.9|3447.9|3440.9|3447.9|3440.9|3445.9|3437.9|1
1721993400000|2024-07-26 11:30:00|3448.9|3441.9|3447.9|3440.9|3448.9|3441.9|3447.9|3440.9|15
1721993700000|2024-07-26 11:35:00|3448.9|3441.9|3449.9|3442.9|3450.9|3443.9|3448.9|3441.9|46
1721994000000|2024-07-26 11:40:00|3450.9|3443.9|3449.9|3442.9|3450.9|3443.9|3449.9|3442.9|24
1721994300000|2024-07-26 11:45:00|3450.9|3443.9|3450.9|3443.9|3450.9|3443.9|3449.9|3442.9|7
1721994600000|2024-07-26 11:50:00|3449.9|3442.9|3451.9|3444.9|3451.9|3444.9|3449.9|3442.9|15
1721994900000|2024-07-26 11:55:00|3452.9|3443.9|3452.9|3445.9|3452.9|3445.9|3452.9|3443.9|14
1721995200000|2024-07-26 12:00:00|3451.9|3444.9|3451.9|3444.9|3451.9|3444.9|3450.9|3443.9|25
1721995500000|2024-07-26 12:05:00|3450.9|3443.9|3451.9|3444.9|3451.9|3444.9|3450.9|3442.9|33
1721995800000|2024-07-26 12:10:00|3450.9|3443.9|3450.9|3443.9|3450.9|3443.9|3450.9|3443.9|2
1721996100000|2024-07-26 12:15:00|3449.9|3442.9|3448.9|3441.9|3451.9|3444.9|3447.9|3440.9|23
1721996400000|2024-07-26 12:20:00|3447.9|3440.9|3447.9|3440.9|3448.9|3441.9|3447.9|3440.9|8
1721996700000|2024-07-26 12:25:00|3448.9|3439.9|3447.9|3440.9|3448.9|3441.9|3446.9|3439.9|9
1721997000000|2024-07-26 12:30:00|3448.9|3439.9|3448.9|3440.9|3452.9|3445.9|3444.9|3436.9|57
1721997300000|2024-07-26 12:35:00|3447.9|3441.9|3450.9|3443.9|3451.9|3443.9|3447.9|3440.9|8
1721997600000|2024-07-26 12:40:00|3451.9|3444.9|3448.9|3440.9|3452.9|3445.9|3448.9|3440.9|21
1721997900000|2024-07-26 12:45:00|3447.9|3439.9|3445.9|3438.9|3448.9|3440.9|3444.9|3437.9|34
1721998200000|2024-07-26 12:50:00|3444.9|3437.9|3445.9|3437.9|3446.9|3439.9|3444.9|3437.9|31
1721998500000|2024-07-26 12:55:00|3444.9|3438.9|3447.9|3439.9|3447.9|3439.9|3443.9|3436.9|137
1721998800000|2024-07-26 13:00:00|3448.9|3440.9|3448.9|3441.9|3449.9|3441.9|3447.9|3440.9|17
1721999100000|2024-07-26 13:05:00|3449.9|3442.9|3449.9|3442.9|3450.9|3442.9|3448.9|3440.9|14
1721999400000|2024-07-26 13:10:00|3448.9|3441.9|3448.9|3441.9|3449.9|3441.9|3446.9|3439.9|18
1721999700000|2024-07-26 13:15:00|3447.9|3440.9|3447.9|3440.9|3448.9|3441.9|3446.9|3439.9|11
1722000000000|2024-07-26 13:20:00|3448.9|3441.9|3449.9|3442.9|3451.9|3444.9|3448.9|3441.9|33
1722000300000|2024-07-26 13:25:00|3450.9|3443.9|3447.9|3440.9|3450.9|3443.9|3447.9|3440.9|9
1722000600000|2024-07-26 13:30:00|3448.9|3441.9|3444.9|3437.9|3448.9|3441.9|3436.9|3429.9|244
1722000900000|2024-07-26 13:35:00|3443.9|3436.9|3439.9|3432.9|3448.9|3440.9|3438.9|3431.9|94
1722001200000|2024-07-26 13:40:00|3438.9|3431.9|3438.9|3431.9|3439.9|3432.9|3434.9|3427.9|109
1722001500000|2024-07-26 13:45:00|3437.9|3430.9|3438.9|3431.9|3440.9|3433.9|3432.9|3425.9|68
1722001800000|2024-07-26 13:50:00|3439.9|3432.9|3441.9|3434.9|3446.9|3439.9|3439.9|3432.9|92
1722002100000|2024-07-26 13:55:00|3440.9|3433.9|3441.9|3435.9|3445.9|3438.9|3438.9|3431.9|67
1722002400000|2024-07-26 14:00:00|3438.9|3432.9|3437.4|3431.4|3444.4|3438.4|3436.4|3430.4|123
1722002700000|2024-07-26 14:05:00|3436.9|3430.9|3436.4|3430.4|3440.4|3434.4|3435.4|3429.4|76
1722003000000|2024-07-26 14:10:00|3435.9|3429.9|3438.4|3432.4|3440.4|3434.4|3435.4|3429.4|53
1722003300000|2024-07-26 14:15:00|3437.9|3431.9|3437.4|3431.4|3439.4|3433.4|3436.4|3430.4|36
1722003600000|2024-07-26 14:20:00|3437.9|3431.9|3444.9|3438.9|3445.4|3439.4|3437.9|3431.9|65
1722003900000|2024-07-26 14:25:00|3445.4|3439.4|3443.9|3437.9|3446.4|3440.4|3442.4|3436.4|74
1722004200000|2024-07-26 14:30:00|3443.4|3437.4|3439.4|3433.4|3445.4|3439.4|3438.4|3432.4|60
1722004500000|2024-07-26 14:35:00|3440.4|3434.4|3447.4|3441.4|3448.4|3442.4|3440.4|3434.4|28
1722004800000|2024-07-26 14:40:00|3447.9|3441.9|3449.9|3443.9|3451.4|3445.4|3447.4|3441.4|32
1722005100000|2024-07-26 14:45:00|3450.4|3444.4|3452.4|3446.4|3455.4|3449.4|3450.4|3444.4|49
1722005400000|2024-07-26 14:50:00|3451.9|3445.9|3452.9|3446.9|3454.4|3448.4|3450.4|3444.4|16
1722005700000|2024-07-26 14:55:00|3453.4|3447.4|3455.4|3449.4|3456.4|3450.4|3451.4|3445.4|9
1722006000000|2024-07-26 15:00:00|3454.9|3448.9|3455.4|3449.4|3456.4|3450.4|3453.4|3447.4|14
1722006300000|2024-07-26 15:05:00|3455.9|3449.9|3457.9|3451.9|3459.4|3453.4|3455.9|3449.9|21
1722006600000|2024-07-26 15:10:00|3458.4|3452.4|3456.9|3450.9|3458.4|3452.4|3456.4|3450.4|10
1722006900000|2024-07-26 15:15:00|3456.4|3450.4|3459.4|3453.4|3461.4|3455.4|3456.4|3450.4|53
1722007200000|2024-07-26 15:20:00|3459.9|3453.9|3460.4|3454.4|3462.4|3456.4|3459.4|3453.4|861
1722007500000|2024-07-26 15:25:00|3460.9|3454.9|3459.9|3453.9|3462.4|3456.4|3458.4|3452.4|37
1722007800000|2024-07-26 15:30:00|3460.4|3454.4|3459.9|3453.9|3461.4|3455.4|3459.4|3453.4|22
1722008100000|2024-07-26 15:35:00|3459.4|3453.4|3465.4|3459.4|3465.4|3459.4|3459.4|3453.4|37
1722008400000|2024-07-26 15:40:00|3465.9|3459.9|3466.4|3460.4|3466.4|3460.4|3464.4|3458.4|19
1722008700000|2024-07-26 15:45:00|3466.9|3460.9|3469.4|3463.4|3469.9|3463.9|3466.4|3460.4|114
1722009000000|2024-07-26 15:50:00|3469.9|3463.9|3469.4|3463.4|3470.4|3464.4|3468.4|3462.4|24
1722009300000|2024-07-26 15:55:00|3468.9|3462.9|3473.4|3467.4|3474.4|3468.4|3468.4|3462.4|79
1722009600000|2024-07-26 16:00:00|3473.9|3467.9|3475.4|3469.4|3476.4|3470.4|3472.4|3466.4|230
1722009900000|2024-07-26 16:05:00|3474.4|3468.4|3475.4|3469.4|3476.4|3470.4|3474.4|3468.4|42
1722010200000|2024-07-26 16:10:00|3474.4|3468.4|3475.4|3469.4|3476.4|3470.4|3472.4|3466.4|31
1722010500000|2024-07-26 16:15:00|3474.9|3468.9|3473.4|3467.4|3475.4|3469.4|3471.4|3465.4|71
1722010800000|2024-07-26 16:20:00|3472.4|3466.4|3477.4|3471.4|3478.4|3472.4|3472.4|3466.4|126
1722011100000|2024-07-26 16:25:00|3477.9|3471.9|3478.4|3472.4|3480.4|3474.4|3477.9|3471.9|28
1722011400000|2024-07-26 16:30:00|3477.4|3471.4|3477.4|3471.4|3478.4|3472.4|3476.4|3470.4|7
1722011700000|2024-07-26 16:35:00|3476.9|3470.9|3479.4|3473.4|3479.4|3473.4|3476.4|3470.4|8
1722012000000|2024-07-26 16:40:00|3479.9|3473.9|3480.4|3474.4|3482.4|3476.4|3479.4|3473.4|100
1722012300000|2024-07-26 16:45:00|3479.9|3473.9|3480.4|3474.4|3481.4|3475.4|3479.4|3473.4|18
1722012600000|2024-07-26 16:50:00|3481.4|3475.4|3484.4|3478.4|3485.4|3479.4|3481.4|3475.4|21
1722012900000|2024-07-26 16:55:00|3483.9|3477.9|3485.4|3479.4|3485.4|3479.4|3483.4|3477.4|21
1722013200000|2024-07-26 17:00:00|3484.9|3478.9|3484.4|3478.4|3486.4|3480.4|3483.4|3477.4|25
1722013500000|2024-07-26 17:05:00|3484.9|3478.9|3481.4|3475.4|3485.4|3479.4|3480.4|3474.4|26
1722013800000|2024-07-26 17:10:00|3480.9|3474.9|3481.4|3475.4|3482.4|3476.4|3480.9|3474.9|19
1722014100000|2024-07-26 17:15:00|3480.4|3474.4|3479.4|3473.4|3480.4|3474.4|3479.4|3473.4|25
1722014400000|2024-07-26 17:20:00|3478.4|3472.4|3481.4|3475.4|3482.4|3476.4|3478.4|3472.4|17
1722014700000|2024-07-26 17:25:00|3481.9|3475.9|3483.4|3477.4|3485.4|3479.4|3481.4|3475.4|25
1722015000000|2024-07-26 17:30:00|3482.9|3476.9|3479.4|3473.4|3483.4|3477.4|3478.4|3472.4|55
1722015300000|2024-07-26 17:35:00|3478.9|3472.9|3472.4|3466.4|3478.9|3472.9|3472.4|3466.4|124
1722015600000|2024-07-26 17:40:00|3472.9|3466.9|3475.4|3469.4|3475.4|3469.4|3472.4|3466.4|10
1722015900000|2024-07-26 17:45:00|3476.4|3470.4|3478.4|3472.4|3481.4|3475.4|3475.9|3469.9|16
1722016200000|2024-07-26 17:50:00|3478.9|3472.9|3479.4|3473.4|3479.9|3473.9|3476.9|3470.9|7
1722016500000|2024-07-26 17:55:00|3478.9|3472.9|3476.4|3470.4|3478.9|3472.9|3476.4|3470.4|3
1722016800000|2024-07-26 18:00:00|3475.9|3469.9|3475.4|3469.4|3477.4|3471.4|3475.4|3469.4|2
1722017100000|2024-07-26 18:05:00|3474.9|3468.9|3478.4|3472.4|3478.4|3472.4|3474.4|3468.4|2
1722017400000|2024-07-26 18:10:00|3478.9|3472.9|3478.4|3472.4|3480.4|3474.4|3478.4|3472.4|44
1722017700000|2024-07-26 18:15:00|3477.4|3471.4|3475.4|3469.4|3477.4|3471.4|3475.4|3469.4|11
1722018000000|2024-07-26 18:20:00|3474.4|3468.4|3477.4|3471.4|3477.4|3471.4|3474.4|3468.4|33
1722018300000|2024-07-26 18:25:00|3477.9|3471.9|3476.4|3470.4|3478.4|3472.4|3476.4|3470.4|18
1722018600000|2024-07-26 18:30:00|3476.9|3470.9|3476.4|3470.4|3477.9|3471.9|3475.4|3469.4|58
1722018900000|2024-07-26 18:35:00|3476.9|3470.9|3476.9|3470.9|3477.4|3471.4|3475.4|3469.4|10
1722019200000|2024-07-26 18:40:00|3477.4|3471.4|3474.4|3468.4|3477.4|3471.4|3471.4|3465.4|98
1722019500000|2024-07-26 18:45:00|3473.9|3467.9|3473.4|3467.4|3473.9|3467.9|3471.4|3465.4|41
1722019800000|2024-07-26 18:50:00|3472.9|3466.9|3473.4|3467.4|3474.9|3468.9|3472.4|3466.4|33
1722020100000|2024-07-26 18:55:00|3472.9|3466.9|3474.1|3465.1|3474.9|3468.9|3469.9|3463.9|93
1722020400000|2024-07-26 19:00:00|3474|3465|3471.8|3462.8|3474.1|3465.1|3471.1|3462.1|0
1722020700000|2024-07-26 19:05:00|3471.7|3462.7|3475.3|3466.3|3475.3|3466.3|3470.9|3461.9|0
1722021000000|2024-07-26 19:10:00|3475.2|3466.2|3477.4|3468.4|3477.9|3468.9|3473.8|3464.8|0
1722021300000|2024-07-26 19:15:00|3477.5|3468.5|3476|3467|3477.5|3468.5|3475.6|3466.6|0
1722021600000|2024-07-26 19:20:00|3475.9|3466.9|3476.9|3467.9|3476.9|3467.9|3475.4|3466.4|0
1722021900000|2024-07-26 19:25:00|3477|3468|3477.8|3468.8|3478.5|3469.5|3476.7|3467.7|0
1722022200000|2024-07-26 19:30:00|3477.7|3468.7|3472.3|3463.3|3477.8|3468.8|3472|3463|0
1722022500000|2024-07-26 19:35:00|3472.2|3463.2|3472.7|3463.7|3473.9|3464.9|3471.8|3462.8|0
1722022800000|2024-07-26 19:40:00|3472.8|3463.8|3475.2|3466.2|3475.2|3466.2|3472.8|3463.8|0
1722023100000|2024-07-26 19:45:00|3475.1|3466.1|3475.2|3466.2|3475.5|3466.5|3474.7|3465.7|0
1722023400000|2024-07-26 19:50:00|3475.3|3466.3|3473.4|3464.4|3476.8|3467.8|3473.3|3464.3|0
1722023700000|2024-07-26 19:55:00|3473.5|3464.5|3479.7|3470.7|3480.2|3471.2|3472|3463|0
1722024000000|2024-07-26 20:00:00|3479.6|3470.6|3478.8|3469.8|3480.1|3471.1|3477.8|3468.8|0
1722024300000|2024-07-26 20:05:00|3478.9|3469.9|3480.1|3471.1|3480.4|3471.4|3478.3|3469.3|0
1722024600000|2024-07-26 20:10:00|3480.2|3471.2|3479.9|3470.9|3481|3472|3479.7|3470.7|0
1722024900000|2024-07-26 20:15:00|3480|3471|3479.5|3470.5|3480.3|3471.3|3479.2|3470.2|0
1722025200000|2024-07-26 20:20:00|3479.6|3470.6|3480.4|3471.4|3480.4|3471.4|3479.6|3470.6|0
1722025500000|2024-07-26 20:25:00|3480.3|3471.3|3480.5|3471.5|3480.6|3471.6|3479.9|3470.9|0
1722025800000|2024-07-26 20:30:00|3480.4|3471.4|3480.3|3471.3|3480.5|3471.5|3480|3471|0
1722026100000|2024-07-26 20:35:00|3480.1|3471.1|3479.7|3470.7|3480.1|3471.1|3479.5|3470.5|0
1722026400000|2024-07-26 20:40:00|3479.6|3470.6|3479.7|3470.7|3479.8|3470.8|3479.5|3470.5|0
1722026700000|2024-07-26 20:45:00|3479.6|3470.6|3479.6|3470.6|3479.7|3470.7|3479.5|3470.5|0
1722027000000|2024-07-26 20:50:00|3479.5|3470.5|3479.4|3470.4|3479.6|3470.6|3479.2|3470.2|0
1722027300000|2024-07-26 20:55:00|3479.2|3470.2|3479.4|3470.4|3479.5|3470.5|3479.1|3470.1|0
1721779200000|2024-07-24 00:00:00|3536.7|3527.7|3537.6|3528.6|3538|3529|3536.5|3527.5|0
1721779500000|2024-07-24 00:05:00|3537.5|3528.5|3538.4|3529.4|3538.4|3529.4|3537.3|3528.3|0
1721779800000|2024-07-24 00:10:00|3538.5|3529.5|3538.9|3529.9|3539.1|3530.1|3537.9|3528.9|0
1721780100000|2024-07-24 00:15:00|3538.8|3529.8|3538.3|3529.3|3539|3530|3538|3529|0
1721780400000|2024-07-24 00:20:00|3538.4|3529.4|3538.2|3529.2|3538.7|3529.7|3538|3529|0
1721780700000|2024-07-24 00:25:00|3538.3|3529.3|3538.6|3529.6|3538.7|3529.7|3537.8|3528.8|0
1721781000000|2024-07-24 00:30:00|3538.8|3529.8|3537.9|3528.9|3538.8|3529.8|3537.9|3528.9|0
1721781300000|2024-07-24 00:35:00|3538|3529|3539.5|3530.5|3539.5|3530.5|3538|3529|0
1721781600000|2024-07-24 00:40:00|3539.6|3530.6|3540.2|3531.2|3540.2|3531.2|3539.3|3530.3|0
1721781900000|2024-07-24 00:45:00|3540.3|3531.3|3540.1|3531.1|3540.6|3531.6|3540.1|3531.1|0
1721782200000|2024-07-24 00:50:00|3540.2|3531.2|3539.8|3530.8|3540.4|3531.4|3539.5|3530.5|0
1721782500000|2024-07-24 00:55:00|3539.7|3530.7|3540.1|3531.1|3540.2|3531.2|3539.6|3530.6|0
1721782800000|2024-07-24 01:00:00|3540.2|3531.2|3540|3531|3540.4|3531.4|3539.8|3530.8|0
1721783100000|2024-07-24 01:05:00|3540.1|3531.1|3543|3534|3543.2|3534.2|3540|3531|0
1721783400000|2024-07-24 01:10:00|3542.9|3533.9|3542.5|3533.5|3543.1|3534.1|3542.4|3533.4|0
1721783700000|2024-07-24 01:15:00|3542.6|3533.6|3541.8|3537.8|3544.8|3540.8|3533.8|3529.8|202
1721784000000|2024-07-24 01:20:00|3542.8|3538.8|3543.3|3539.3|3545.8|3541.8|3539.8|3535.8|164
1721784300000|2024-07-24 01:25:00|3544.3|3540.3|3548.3|3544.3|3550.3|3546.3|3544.3|3540.3|252
1721784600000|2024-07-24 01:30:00|3546.3|3542.3|3559.8|3555.8|3560.3|3556.3|3542.3|3538.3|1918
1721784900000|2024-07-24 01:35:00|3560.3|3556.3|3557.3|3553.3|3565.3|3561.3|3553.3|3549.3|1270
1721785200000|2024-07-24 01:40:00|3556.3|3552.3|3534.3|3530.3|3560.8|3556.8|3532.3|3528.3|1317
1721785500000|2024-07-24 01:45:00|3533.8|3529.8|3532.3|3528.3|3536.3|3532.3|3522.3|3518.3|6010
1721785800000|2024-07-24 01:50:00|3532.8|3528.8|3519.3|3515.3|3536.3|3532.3|3517.3|3513.3|2823
1721786100000|2024-07-24 01:55:00|3518.8|3514.8|3519.3|3515.3|3521.3|3517.3|3510.3|3506.3|1008
1721786400000|2024-07-24 02:00:00|3519.8|3515.8|3520.3|3516.3|3523.3|3519.3|3511.3|3507.3|704
1721786700000|2024-07-24 02:05:00|3519.8|3515.8|3525.3|3521.3|3525.3|3521.3|3519.8|3515.8|551
1721787000000|2024-07-24 02:10:00|3526.3|3522.3|3528.3|3524.3|3530.3|3526.3|3523.3|3519.3|2022
1721787300000|2024-07-24 02:15:00|3527.8|3523.8|3525.3|3521.3|3529.3|3525.3|3523.3|3519.3|326
1721787600000|2024-07-24 02:20:00|3526.3|3522.3|3518.8|3514.8|3527.3|3523.3|3517.3|3513.3|356
1721787900000|2024-07-24 02:25:00|3519.3|3515.3|3517.3|3513.3|3522.3|3518.3|3513.3|3509.3|489
1721788200000|2024-07-24 02:30:00|3516.3|3512.3|3523.3|3519.3|3526.8|3522.8|3515.3|3511.3|461
1721788500000|2024-07-24 02:35:00|3522.3|3518.3|3515.3|3511.3|3524.3|3520.3|3514.3|3510.3|366
1721788800000|2024-07-24 02:40:00|3514.8|3510.8|3511.3|3507.3|3520.3|3516.3|3511.3|3507.3|877
1721789100000|2024-07-24 02:45:00|3510.3|3506.3|3509.3|3505.3|3511.3|3507.3|3506.3|3502.3|1002
1721789400000|2024-07-24 02:50:00|3508.8|3504.8|3511.3|3507.3|3514.3|3510.3|3507.3|3503.3|360
1721789700000|2024-07-24 02:55:00|3512.3|3508.3|3517.3|3513.3|3521.3|3517.3|3511.3|3507.3|763
1721790000000|2024-07-24 03:00:00|3516.8|3512.8|3526.3|3522.3|3528.3|3524.3|3516.8|3512.8|559
1721790300000|2024-07-24 03:05:00|3525.3|3521.3|3516.3|3512.3|3525.8|3521.8|3515.3|3511.3|501
1721790600000|2024-07-24 03:10:00|3516.8|3512.8|3515.8|3511.8|3517.3|3513.3|3512.3|3508.3|234
1721790900000|2024-07-24 03:15:00|3516.3|3512.3|3517.3|3513.3|3519.3|3515.3|3513.3|3509.3|326
1721791200000|2024-07-24 03:20:00|3516.8|3512.8|3514.3|3510.3|3519.3|3515.3|3513.3|3509.3|182
1721791500000|2024-07-24 03:25:00|3514.8|3510.8|3522.3|3518.3|3524.3|3520.3|3514.8|3510.8|516
1721791800000|2024-07-24 03:30:00|3522.8|3518.8|3518.3|3514.3|3523.3|3519.3|3517.3|3513.3|359
1721792100000|2024-07-24 03:35:00|3518.8|3514.8|3520.3|3516.3|3523.3|3519.3|3517.8|3513.8|628
1721792400000|2024-07-24 03:40:00|3519.3|3515.3|3520.3|3516.3|3522.3|3518.3|3518.8|3514.8|108
1721792700000|2024-07-24 03:45:00|3520.8|3516.8|3520.3|3516.3|3521.3|3517.3|3517.3|3513.3|734
1721793000000|2024-07-24 03:50:00|3521.3|3517.3|3518.3|3514.3|3522.3|3518.3|3517.8|3513.8|282
1721793300000|2024-07-24 03:55:00|3519.3|3515.3|3518.3|3514.3|3520.3|3516.3|3518.3|3514.3|3172
1721793600000|2024-07-24 04:00:00|3521.8|3512.8|3521.6|3512.6|3521.9|3512.9|3521.6|3512.6|5
1721793900000|2024-07-24 04:05:00|3521.7|3512.7|3521.3|3512.3|3521.7|3512.7|3521.3|3512.3|0
1721794200000|2024-07-24 04:10:00|3521.2|3512.2|3518.1|3509.1|3521.5|3512.5|3517.3|3508.3|0
1721794500000|2024-07-24 04:15:00|3518.2|3509.2|3517.2|3508.2|3518.2|3509.2|3517.2|3508.2|0
1721794800000|2024-07-24 04:20:00|3517.3|3508.3|3515.5|3506.5|3517.3|3508.3|3514.1|3505.1|0
1721795100000|2024-07-24 04:25:00|3515.3|3506.3|3515.4|3506.4|3515.7|3506.7|3515|3506|0
1721795400000|2024-07-24 04:30:00|3515.5|3506.5|3516.1|3507.1|3516.2|3507.2|3515.5|3506.5|0
1721795700000|2024-07-24 04:35:00|3516|3507|3516.1|3507.1|3516.5|3507.5|3515.8|3506.8|0
1721796000000|2024-07-24 04:40:00|3515.9|3506.9|3516.2|3507.2|3516.3|3507.3|3515.9|3506.9|0
1721796300000|2024-07-24 04:45:00|3516.1|3507.1|3516.8|3507.8|3516.8|3507.8|3516|3507|0
1721796600000|2024-07-24 04:50:00|3516.7|3507.7|3516.5|3507.5|3516.7|3507.7|3516.2|3507.2|0
1721796900000|2024-07-24 04:55:00|3516.4|3507.4|3515.6|3506.6|3516.5|3507.5|3515.2|3506.2|8
1721797200000|2024-07-24 05:00:00|3515.8|3506.8|3514.3|3510.3|3517.8|3513.8|3512.3|3506.8|586
1721797500000|2024-07-24 05:05:00|3514.8|3510.8|3516.3|3512.3|3519.3|3515.3|3512.3|3508.3|298
1721797800000|2024-07-24 05:10:00|3515.8|3511.8|3511.3|3507.3|3518.3|3514.3|3511.3|3507.3|128
1721798100000|2024-07-24 05:15:00|3511.8|3507.8|3513.3|3509.3|3514.3|3510.3|3510.3|3506.3|283
1721798400000|2024-07-24 05:20:00|3512.8|3508.8|3512.3|3508.3|3515.3|3511.3|3511.3|3507.3|227
1721798700000|2024-07-24 05:25:00|3511.8|3507.8|3519.3|3515.3|3519.8|3515.8|3510.3|3506.3|262
1721799000000|2024-07-24 05:30:00|3520.3|3516.3|3512.8|3508.8|3520.3|3516.3|3510.8|3506.8|480
1721799300000|2024-07-24 05:35:00|3513.3|3509.3|3513.3|3509.3|3514.8|3510.8|3510.3|3506.3|261
1721799600000|2024-07-24 05:40:00|3512.3|3508.3|3509.3|3505.3|3513.3|3509.3|3508.3|3504.3|151
1721799900000|2024-07-24 05:45:00|3510.3|3506.3|3506.3|3502.3|3512.8|3508.8|3504.3|3500.3|558
1721800200000|2024-07-24 05:50:00|3505.3|3501.3|3503.3|3499.3|3506.3|3502.3|3501.3|3497.3|748
1721800500000|2024-07-24 05:55:00|3502.8|3498.8|3506.3|3502.3|3506.3|3502.3|3499.3|3495.3|702
1721800800000|2024-07-24 06:00:00|3505.8|3501.8|3501.3|3497.3|3507.3|3503.3|3500.3|3496.3|301
1721801100000|2024-07-24 06:05:00|3502.3|3498.3|3499.3|3495.3|3503.3|3499.3|3499.3|3495.3|499
1721801400000|2024-07-24 06:10:00|3498.3|3494.3|3494.3|3490.3|3499.3|3495.3|3493.3|3489.3|583
1721801700000|2024-07-24 06:15:00|3493.8|3489.8|3494.8|3490.8|3495.3|3491.3|3492.3|3488.3|397
1721802000000|2024-07-24 06:20:00|3495.3|3491.3|3496.8|3492.8|3499.3|3495.3|3493.3|3489.3|532
1721802300000|2024-07-24 06:25:00|3496.3|3492.3|3488.3|3484.3|3498.3|3494.3|3488.3|3484.3|11539
1721802600000|2024-07-24 06:30:00|3489.3|3485.3|3481.3|3477.3|3489.3|3485.3|3481.3|3477.3|6610
1721802900000|2024-07-24 06:35:00|3480.3|3476.3|3480.3|3476.3|3481.3|3477.3|3473.3|3469.3|1649
1721803200000|2024-07-24 06:40:00|3479.3|3475.3|3479.3|3475.3|3482.3|3478.3|3477.3|3473.3|1063
1721803500000|2024-07-24 06:45:00|3478.3|3474.3|3474.3|3470.3|3479.3|3475.3|3473.8|3469.8|406
1721803800000|2024-07-24 06:50:00|3473.8|3469.8|3475.3|3471.3|3478.3|3474.3|3472.3|3468.3|773
1721804100000|2024-07-24 06:55:00|3475.8|3471.8|3474.8|3470.8|3476.3|3472.3|3473.3|3469.3|424
1721804400000|2024-07-24 07:00:00|3474.3|3470.3|3474.3|3470.3|3474.3|3470.3|3470.3|3466.3|1009
1721804700000|2024-07-24 07:05:00|3475.3|3471.3|3482.3|3478.3|3483.3|3479.3|3474.3|3470.3|1420
1721805000000|2024-07-24 07:10:00|3483.3|3479.3|3482.3|3478.3|3485.3|3481.3|3480.3|3476.3|1189
1721805300000|2024-07-24 07:15:00|3481.3|3477.3|3484.3|3480.3|3485.3|3481.3|3481.3|3477.3|592
1721805600000|2024-07-24 07:20:00|3485.3|3481.3|3485.3|3481.3|3487.3|3483.3|3484.3|3480.3|611
1721805900000|2024-07-24 07:25:00|3485.8|3481.8|3483.3|3479.3|3485.8|3481.8|3483.3|3479.3|470
1721806200000|2024-07-24 07:30:00|3483.8|3479.8|3483.3|3479.3|3487.3|3483.3|3481.3|3477.3|593
1721806500000|2024-07-24 07:35:00|3483.8|3479.8|3490.3|3486.3|3490.3|3486.3|3483.3|3479.3|716
1721806800000|2024-07-24 07:40:00|3489.8|3485.8|3488.3|3484.3|3490.3|3486.3|3486.3|3482.3|433
1721807100000|2024-07-24 07:45:00|3488.8|3484.8|3492.3|3488.3|3492.3|3488.3|3488.3|3484.3|1089
1721807400000|2024-07-24 07:50:00|3491.3|3487.3|3488.3|3484.3|3491.3|3487.3|3486.3|3482.3|1386
1721807700000|2024-07-24 07:55:00|3489.3|3485.3|3489.3|3485.3|3491.3|3487.3|3488.3|3484.3|675
1721808000000|2024-07-24 08:00:00|3490.3|3486.3|3492.3|3488.3|3493.3|3489.3|3488.3|3484.3|1866
1721808300000|2024-07-24 08:05:00|3493.3|3489.3|3495.3|3491.3|3496.3|3492.3|3493.3|3489.3|1255
1721808600000|2024-07-24 08:10:00|3495.8|3491.8|3495.3|3491.3|3499.3|3495.3|3495.3|3491.3|2469
1721808900000|2024-07-24 08:15:00|3495.8|3491.8|3493.3|3489.3|3497.3|3493.3|3493.3|3489.3|1184
1721809200000|2024-07-24 08:20:00|3494.3|3490.3|3496.3|3492.3|3497.3|3493.3|3493.3|3489.3|978
1721809500000|2024-07-24 08:25:00|3497.3|3493.3|3496.8|3492.8|3498.3|3494.3|3496.3|3492.3|2309
1721809800000|2024-07-24 08:30:00|3499.7|3490.7|3500.3|3491.3|3500.8|3491.8|3499.4|3490.4|0
1721810100000|2024-07-24 08:35:00|3500.4|3491.4|3502.6|3493.6|3503|3494|3500|3491|0
1721810400000|2024-07-24 08:40:00|3502.5|3493.5|3504.2|3495.2|3504.6|3495.6|3502.2|3493.2|0
1721810700000|2024-07-24 08:45:00|3504.3|3495.3|3504.8|3495.8|3504.8|3495.8|3503.9|3494.9|0
1721811000000|2024-07-24 08:50:00|3504.7|3495.7|3505|3496|3505.7|3496.7|3504.5|3495.5|0
1721811300000|2024-07-24 08:55:00|3504.9|3495.9|3505.5|3496.5|3505.6|3496.6|3504.8|3495.8|0
1721811600000|2024-07-24 09:00:00|3505.6|3496.6|3505.3|3496.3|3505.7|3496.7|3504.8|3495.8|0
1721811900000|2024-07-24 09:05:00|3505.2|3496.2|3505.2|3496.2|3505.7|3496.7|3504.5|3495.5|0
1721812200000|2024-07-24 09:10:00|3505.3|3496.3|3504.1|3495.1|3505.5|3496.5|3503.9|3494.9|0
1721812500000|2024-07-24 09:15:00|3500.8|3491.8|3497.8|3489.8|3500.8|3492.8|3495.8|3488.8|871
1721812800000|2024-07-24 09:20:00|3496.8|3488.8|3496.8|3488.8|3497.8|3489.8|3494.8|3487.8|52
1721813100000|2024-07-24 09:25:00|3495.8|3489.8|3494.8|3487.8|3497.8|3489.8|3494.8|3487.8|6
1721813400000|2024-07-24 09:30:00|3495.8|3488.8|3497.8|3490.8|3497.8|3490.8|3494.8|3487.8|7
1721813700000|2024-07-24 09:35:00|3498.8|3491.8|3496.8|3489.8|3498.8|3491.8|3496.8|3489.8|53
1721814000000|2024-07-24 09:40:00|3495.8|3488.8|3496.8|3489.8|3497.8|3490.8|3495.8|3488.8|7
1721814300000|2024-07-24 09:45:00|3497.8|3490.8|3498.8|3491.8|3498.8|3491.8|3496.8|3489.8|22
1721814600000|2024-07-24 09:50:00|3497.8|3490.8|3497.8|3490.8|3499.8|3491.8|3497.8|3490.8|28
1721814900000|2024-07-24 09:55:00|3498.8|3491.8|3497.8|3490.8|3498.8|3491.8|3496.8|3489.8|13
1721815200000|2024-07-24 10:00:00|3496.8|3489.8|3496.8|3489.8|3497.8|3490.8|3495.8|3488.8|14
1721815500000|2024-07-24 10:05:00|3497.8|3490.8|3495.8|3488.8|3497.8|3490.8|3495.8|3488.8|8
1721815800000|2024-07-24 10:10:00|3496.8|3487.8|3498.8|3491.8|3498.8|3491.8|3494.8|3487.8|26
1721816100000|2024-07-24 10:15:00|3499.8|3492.8|3499.8|3492.8|3499.8|3492.8|3497.8|3490.8|7
1721816400000|2024-07-24 10:20:00|3500.8|3491.8|3500.8|3493.8|3501.8|3494.8|3499.8|3491.8|25
1721816700000|2024-07-24 10:25:00|3501.8|3494.8|3500.8|3493.8|3501.8|3494.8|3500.8|3493.8|6
1721817000000|2024-07-24 10:30:00|3499.8|3492.8|3499.8|3492.8|3500.8|3493.8|3499.8|3492.8|11
1721817300000|2024-07-24 10:35:00|3500.8|3493.8|3499.8|3492.8|3500.8|3493.8|3499.8|3492.8|6
1721817600000|2024-07-24 10:40:00|3500.8|3493.8|3499.8|3492.8|3500.8|3493.8|3499.8|3492.8|23
1721817900000|2024-07-24 10:45:00|3500.8|3493.8|3501.8|3493.8|3501.8|3494.8|3500.8|3493.8|6
1721818200000|2024-07-24 10:50:00|3500.8|3494.8|3502.8|3495.8|3502.8|3495.8|3500.8|3493.8|8
1721818500000|2024-07-24 10:55:00|3501.8|3494.8|3501.8|3494.8|3502.8|3495.8|3501.8|3494.8|15
1721818800000|2024-07-24 11:00:00|3500.8|3493.8|3501.8|3494.8|3501.8|3494.8|3500.8|3493.8|8
1721819100000|2024-07-24 11:05:00|3500.8|3493.8|3500.8|3493.8|3500.8|3493.8|3499.8|3492.8|18
1721819400000|2024-07-24 11:10:00|3501.8|3494.8|3501.8|3494.8|3501.8|3494.8|3500.8|3493.8|10
1721819700000|2024-07-24 11:15:00|3502.8|3495.8|3502.8|3495.8|3502.8|3495.8|3502.8|3495.8|24
1721820000000|2024-07-24 11:20:00|3503.8|3496.8|3504.8|3497.8|3504.8|3497.8|3503.8|3496.8|25
1721820300000|2024-07-24 11:25:00|3505.8|3498.8|3505.8|3498.8|3505.8|3498.8|3505.8|3498.8|13
1721820600000|2024-07-24 11:30:00|3504.8|3497.8|3504.8|3497.8|3505.8|3497.8|3504.8|3496.8|17
1721820900000|2024-07-24 11:35:00|3503.8|3496.8|3503.8|3496.8|3503.8|3496.8|3503.8|3496.8|5
1721821200000|2024-07-24 11:40:00|3504.8|3497.8|3504.8|3497.8|3505.8|3498.8|3504.8|3497.8|15
1721821500000|2024-07-24 11:45:00|3505.8|3498.8|3504.8|3497.8|3505.8|3498.8|3503.8|3496.8|69
1721821800000|2024-07-24 11:50:00|3503.8|3496.8|3505.8|3497.8|3505.8|3497.8|3503.8|3496.8|31
1721822100000|2024-07-24 11:55:00|3504.8|3498.8|3505.8|3498.8|3505.8|3498.8|3504.8|3497.8|15
1721822400000|2024-07-24 12:00:00|3506.8|3499.8|3505.8|3498.8|3506.8|3499.8|3505.8|3498.8|76
1721822700000|2024-07-24 12:05:00|3504.8|3497.8|3504.8|3497.8|3504.8|3497.8|3504.8|3497.8|108
1721823000000|2024-07-24 12:10:00|3503.8|3496.8|3502.8|3495.8|3503.8|3496.8|3502.8|3495.8|10
1721823300000|2024-07-24 12:15:00|3501.8|3494.8|3501.8|3494.8|3502.8|3495.8|3501.8|3494.8|18
1721823600000|2024-07-24 12:20:00|3502.8|3495.8|3501.8|3494.8|3502.8|3495.8|3500.8|3493.8|61
1721823900000|2024-07-24 12:25:00|3502.8|3495.8|3498.8|3491.8|3502.8|3495.8|3497.8|3490.8|54
1721824200000|2024-07-24 12:30:00|3497.8|3490.8|3497.8|3490.8|3499.8|3492.8|3497.8|3490.8|46
1721824500000|2024-07-24 12:35:00|3496.8|3489.8|3495.8|3488.8|3497.8|3490.8|3495.8|3488.8|48
1721824800000|2024-07-24 12:40:00|3496.8|3487.8|3493.8|3486.8|3496.8|3487.8|3493.8|3486.8|30
1721825100000|2024-07-24 12:45:00|3494.8|3487.8|3496.8|3488.8|3496.8|3488.8|3493.8|3486.8|52
1721825400000|2024-07-24 12:50:00|3497.8|3489.8|3497.8|3490.8|3499.8|3492.8|3496.8|3488.8|60
1721825700000|2024-07-24 12:55:00|3498.8|3491.8|3499.8|3492.8|3501.8|3494.8|3498.8|3491.8|48
1721826000000|2024-07-24 13:00:00|3498.8|3491.8|3499.8|3492.8|3499.8|3492.8|3497.8|3490.8|41
1721826300000|2024-07-24 13:05:00|3498.8|3491.8|3498.8|3491.8|3499.8|3492.8|3497.8|3490.8|53
1721826600000|2024-07-24 13:10:00|3497.8|3490.8|3495.8|3488.8|3497.8|3491.8|3495.8|3488.8|51
1721826900000|2024-07-24 13:15:00|3496.8|3487.8|3491.8|3484.8|3496.8|3488.8|3490.8|3482.8|66
1721827200000|2024-07-24 13:20:00|3492.8|3485.8|3493.8|3485.8|3494.8|3487.8|3492.8|3485.8|29
1721827500000|2024-07-24 13:25:00|3492.8|3484.8|3497.8|3490.8|3497.8|3490.8|3490.8|3483.8|50
1721827800000|2024-07-24 13:30:00|3498.8|3489.8|3502.8|3495.8|3507.8|3500.8|3496.8|3489.8|424
1721828100000|2024-07-24 13:35:00|3501.8|3494.8|3506.8|3499.8|3508.8|3501.8|3497.8|3489.8|330
1721828400000|2024-07-24 13:40:00|3507.8|3500.8|3512.8|3504.8|3515.8|3508.8|3507.8|3500.8|480
1721828700000|2024-07-24 13:45:00|3511.8|3502.8|3508.8|3500.8|3513.8|3506.8|3508.8|3500.8|141
1721829000000|2024-07-24 13:50:00|3507.8|3499.8|3500.8|3493.8|3509.8|3501.8|3498.8|3491.8|201
1721829300000|2024-07-24 13:55:00|3501.8|3494.8|3492.3|3486.3|3501.8|3494.8|3492.3|3485.8|223
1721829600000|2024-07-24 14:00:00|3491.3|3485.3|3493.3|3487.3|3495.3|3489.3|3489.3|3483.3|142
1721829900000|2024-07-24 14:05:00|3492.3|3486.3|3498.3|3492.3|3498.3|3492.3|3492.3|3486.3|98
1721830200000|2024-07-24 14:10:00|3498.8|3492.8|3500.3|3494.3|3502.3|3496.3|3496.3|3490.3|133
1721830500000|2024-07-24 14:15:00|3499.3|3493.3|3507.3|3501.3|3509.3|3503.3|3497.3|3491.3|121
1721830800000|2024-07-24 14:20:00|3506.8|3500.8|3506.3|3500.3|3509.3|3503.3|3505.3|3499.3|82
1721831100000|2024-07-24 14:25:00|3506.8|3500.8|3512.3|3506.3|3512.3|3506.3|3506.3|3500.3|57
1721831400000|2024-07-24 14:30:00|3511.8|3505.8|3510.8|3504.8|3515.3|3509.3|3510.3|3504.3|122
1721831700000|2024-07-24 14:35:00|3510.3|3504.3|3506.3|3500.3|3511.3|3505.3|3506.3|3500.3|76
1721832000000|2024-07-24 14:40:00|3505.3|3499.3|3507.3|3501.3|3507.8|3501.8|3504.3|3498.3|63
1721832300000|2024-07-24 14:45:00|3506.8|3500.8|3508.3|3502.3|3508.3|3502.3|3502.3|3496.3|103
1721832600000|2024-07-24 14:50:00|3508.8|3502.8|3507.8|3501.8|3511.3|3505.3|3506.3|3500.3|51
1721832900000|2024-07-24 14:55:00|3507.3|3501.3|3507.3|3501.3|3511.3|3505.3|3507.3|3501.3|35
1721833200000|2024-07-24 15:00:00|3507.8|3501.8|3506.3|3500.3|3509.3|3503.3|3506.3|3500.3|35
1721833500000|2024-07-24 15:05:00|3505.3|3499.3|3503.8|3497.8|3506.3|3500.3|3503.3|3497.3|67
1721833800000|2024-07-24 15:10:00|3503.3|3497.3|3503.3|3497.3|3504.3|3498.3|3501.3|3495.3|55
1721834100000|2024-07-24 15:15:00|3503.8|3497.8|3501.3|3495.3|3505.8|3499.8|3501.3|3495.3|65
1721834400000|2024-07-24 15:20:00|3501.8|3495.8|3500.3|3494.3|3501.8|3495.8|3498.3|3492.3|222
1721834700000|2024-07-24 15:25:00|3500.8|3494.8|3504.3|3498.3|3506.3|3500.3|3500.8|3494.8|259
1721835000000|2024-07-24 15:30:00|3505.3|3499.3|3500.3|3494.3|3506.8|3500.8|3499.3|3493.3|54
1721835300000|2024-07-24 15:35:00|3500.8|3494.8|3500.3|3494.3|3503.3|3497.3|3499.3|3493.3|56
1721835600000|2024-07-24 15:40:00|3499.8|3493.8|3496.3|3490.3|3501.8|3495.8|3495.3|3489.3|139
1721835900000|2024-07-24 15:45:00|3495.3|3489.3|3492.3|3486.3|3495.3|3489.3|3492.3|3486.3|231
1721836200000|2024-07-24 15:50:00|3493.3|3487.3|3491.3|3485.3|3493.3|3487.3|3491.3|3485.3|190
1721836500000|2024-07-24 15:55:00|3490.3|3484.3|3487.3|3481.3|3490.3|3484.3|3486.3|3480.3|174
1721836800000|2024-07-24 16:00:00|3487.8|3481.8|3485.3|3479.3|3488.3|3482.3|3485.3|3479.3|167
1721837100000|2024-07-24 16:05:00|3486.3|3480.3|3485.3|3479.3|3486.8|3480.8|3484.3|3478.3|112
1721837400000|2024-07-24 16:10:00|3484.8|3478.8|3486.3|3480.3|3487.3|3481.3|3484.3|3478.3|152
1721837700000|2024-07-24 16:15:00|3487.3|3481.3|3486.3|3480.3|3487.3|3481.3|3485.3|3479.3|150
1721838000000|2024-07-24 16:20:00|3485.3|3479.3|3488.3|3482.3|3489.3|3483.3|3485.3|3479.3|152
1721838300000|2024-07-24 16:25:00|3487.8|3481.8|3486.3|3480.3|3487.8|3481.8|3485.3|3479.3|80
1721838600000|2024-07-24 16:30:00|3487.3|3481.3|3487.3|3481.3|3488.3|3482.3|3486.3|3480.3|74
1721838900000|2024-07-24 16:35:00|3486.8|3480.8|3482.3|3476.3|3486.8|3480.8|3482.3|3476.3|59
1721839200000|2024-07-24 16:40:00|3483.3|3477.3|3480.3|3474.3|3483.3|3477.3|3480.3|3474.3|73
1721839500000|2024-07-24 16:45:00|3479.3|3473.3|3482.3|3476.3|3483.3|3477.3|3479.3|3473.3|86
1721839800000|2024-07-24 16:50:00|3481.8|3475.8|3480.3|3474.3|3482.3|3476.3|3480.3|3474.3|67
1721840100000|2024-07-24 16:55:00|3479.8|3473.8|3478.3|3472.3|3479.8|3473.8|3478.3|3472.3|113
1721840400000|2024-07-24 17:00:00|3479.3|3473.3|3478.3|3472.3|3479.3|3473.3|3476.3|3470.3|141
1721840700000|2024-07-24 17:05:00|3477.3|3471.3|3480.3|3474.3|3481.3|3475.3|3477.3|3471.3|63
1721841000000|2024-07-24 17:10:00|3479.8|3473.8|3479.3|3473.3|3481.3|3475.3|3478.8|3472.8|129
1721841300000|2024-07-24 17:15:00|3478.8|3472.8|3479.3|3473.3|3479.3|3473.3|3477.3|3471.3|85
1721841600000|2024-07-24 17:20:00|3478.8|3472.8|3476.3|3470.3|3479.3|3473.3|3475.3|3469.3|67
1721841900000|2024-07-24 17:25:00|3476.8|3470.8|3475.3|3469.3|3478.3|3472.3|3475.3|3469.3|142
1721842200000|2024-07-24 17:30:00|3476.3|3470.3|3481.3|3475.3|3482.3|3476.3|3474.3|3468.3|101
1721842500000|2024-07-24 17:35:00|3482.3|3476.3|3480.3|3474.3|3482.3|3476.3|3479.3|3473.3|55
1721842800000|2024-07-24 17:40:00|3481.3|3475.3|3480.3|3474.3|3481.3|3475.3|3480.3|3474.3|60
1721843100000|2024-07-24 17:45:00|3479.3|3473.3|3478.3|3472.3|3480.3|3474.3|3478.3|3472.3|44
1721843400000|2024-07-24 17:50:00|3477.3|3471.3|3477.3|3471.3|3478.3|3472.3|3477.3|3471.3|38
1721843700000|2024-07-24 17:55:00|3476.3|3470.3|3474.3|3468.3|3477.3|3471.3|3474.3|3468.3|92
1721844000000|2024-07-24 18:00:00|3473.3|3467.3|3471.3|3465.3|3474.3|3468.3|3471.3|3465.3|45
1721844300000|2024-07-24 18:05:00|3471.8|3465.8|3472.3|3466.3|3473.3|3467.3|3471.3|3465.3|87
1721844600000|2024-07-24 18:10:00|3471.8|3465.8|3471.3|3465.3|3472.3|3466.3|3471.3|3465.3|42
1721844900000|2024-07-24 18:15:00|3471.8|3465.8|3469.3|3463.3|3472.3|3466.3|3469.3|3463.3|43
1721845200000|2024-07-24 18:20:00|3468.8|3462.8|3464.3|3458.3|3468.8|3462.8|3464.3|3458.3|122
1721845500000|2024-07-24 18:25:00|3465.3|3459.3|3464.3|3458.3|3465.3|3459.3|3463.3|3457.3|28
1721845800000|2024-07-24 18:30:00|3464.8|3458.8|3462.3|3456.3|3465.3|3459.3|3462.3|3456.3|23
1721846100000|2024-07-24 18:35:00|3463.3|3457.3|3463.3|3457.3|3464.3|3458.3|3462.3|3456.3|86
1721846400000|2024-07-24 18:40:00|3462.8|3456.8|3461.3|3455.3|3463.3|3457.3|3461.3|3455.3|61
1721846700000|2024-07-24 18:45:00|3462.3|3456.3|3462.3|3456.3|3464.3|3458.3|3461.3|3455.3|54
1721847000000|2024-07-24 18:50:00|3462.8|3456.8|3461.3|3455.3|3462.8|3456.8|3460.3|3454.3|136
1721847300000|2024-07-24 18:55:00|3460.8|3454.8|3466.2|3457.2|3466.2|3459.3|3460.3|3454.3|266
1721847600000|2024-07-24 19:00:00|3466.1|3457.1|3464.7|3455.7|3466.3|3457.3|3463.9|3454.9|0
1721847900000|2024-07-24 19:05:00|3464.8|3455.8|3466.2|3457.2|3466.2|3457.2|3464.4|3455.4|0
1721848200000|2024-07-24 19:10:00|3466.3|3457.3|3466.8|3457.8|3466.8|3457.8|3466.2|3457.2|0
1721848500000|2024-07-24 19:15:00|3466.7|3457.7|3465.4|3456.4|3467.1|3458.1|3465.3|3456.3|0
1721848800000|2024-07-24 19:20:00|3466|3457|3468.1|3459.1|3468.6|3459.6|3466|3457|0
1721849100000|2024-07-24 19:25:00|3468|3459|3465.1|3456.1|3468.1|3459.1|3464.9|3455.9|0
1721849400000|2024-07-24 19:30:00|3465.2|3456.2|3468.6|3459.6|3468.6|3459.6|3463.8|3454.8|0
1721849700000|2024-07-24 19:35:00|3468.5|3459.5|3470.2|3461.2|3470.8|3461.8|3467.7|3458.7|0
1721850000000|2024-07-24 19:40:00|3470.3|3461.3|3468.6|3459.6|3471.4|3462.4|3468.6|3459.6|0
1721850300000|2024-07-24 19:45:00|3468.5|3459.5|3467.8|3458.8|3469.4|3460.4|3466.9|3457.9|0
1721850600000|2024-07-24 19:50:00|3467.9|3458.9|3463.5|3454.5|3469.4|3460.4|3463.5|3454.5|0
1721850900000|2024-07-24 19:55:00|3463.6|3454.6|3466.8|3457.8|3467.3|3458.3|3463.4|3454.4|0
1721851200000|2024-07-24 20:00:00|3466.9|3457.9|3467.9|3458.9|3469|3460|3466.3|3457.3|0
1721851500000|2024-07-24 20:05:00|3468.1|3459.1|3470.8|3461.8|3471.3|3462.3|3468.1|3459.1|0
1721851800000|2024-07-24 20:10:00|3470.9|3461.9|3471.8|3462.8|3472.7|3463.7|3470.3|3461.3|0
1721852100000|2024-07-24 20:15:00|3471.9|3462.9|3470.9|3461.9|3472.1|3463.1|3470|3461|0
1721852400000|2024-07-24 20:20:00|3470.8|3461.8|3473|3464|3473|3464|3470.4|3461.4|0
1721852700000|2024-07-24 20:25:00|3472.9|3463.9|3472.6|3463.6|3473.1|3464.1|3472.5|3463.5|0
1721853000000|2024-07-24 20:30:00|3472.7|3463.7|3473|3464|3473|3464|3472.2|3463.2|0
1721853300000|2024-07-24 20:35:00|3472.9|3463.9|3472.8|3463.8|3473.1|3464.1|3472.5|3463.5|0
1721853600000|2024-07-24 20:40:00|3472.7|3463.7|3472.7|3463.7|3472.8|3463.8|3472.2|3463.2|0
1721853900000|2024-07-24 20:45:00|3472.9|3463.9|3473|3464|3473.2|3464.2|3472.8|3463.8|0
1721854200000|2024-07-24 20:50:00|3472.9|3463.9|3472|3463|3472.9|3463.9|3471.9|3462.9|0
1721854500000|2024-07-24 20:55:00|3471.9|3462.9|3472.6|3463.6|3472.7|3463.7|3471.8|3462.8|0
1721854800000|2024-07-24 21:00:00|3472.5|3463.5|3472.7|3463.7|3473.1|3464.1|3472.5|3463.5|0
1721855100000|2024-07-24 21:05:00|3472.5|3463.5|3472.8|3463.8|3472.8|3463.8|3472.4|3463.4|0
1721855400000|2024-07-24 21:10:00|3472.6|3463.6|3472.3|3463.3|3472.8|3463.8|3472.2|3463.2|0
1721855700000|2024-07-24 21:15:00|3472.2|3463.2|3472.3|3463.3|3472.4|3463.4|3472.1|3463.1|0
1721856000000|2024-07-24 21:20:00|3472.2|3463.2|3471.8|3462.8|3472.2|3463.2|3471.8|3462.8|0
1721856300000|2024-07-24 21:25:00|3471.9|3462.9|3472|3463|3472.1|3463.1|3471.8|3462.8|0
1721856600000|2024-07-24 21:30:00|3471.8|3462.8|3471.7|3462.7|3471.8|3462.8|3471.6|3462.6|0
1721856900000|2024-07-24 21:35:00|3471.9|3462.9|3471.7|3462.7|3472|3463|3471.7|3462.7|0
1721857200000|2024-07-24 21:40:00|3471.8|3462.8|3471.7|3462.7|3471.9|3462.9|3471.7|3462.7|0
1721857500000|2024-07-24 21:45:00|3471.6|3462.6|3472|3463|3472|3463|3471.5|3462.5|0
1721857800000|2024-07-24 21:50:00|3471.8|3462.8|3471.7|3462.7|3471.9|3462.9|3471.6|3462.6|0
1721858100000|2024-07-24 21:55:00|3471.8|3462.8|3472|3463|3472.2|3463.2|3471.7|3462.7|0
1721858400000|2024-07-24 22:00:00|3472.2|3463.2|3472.6|3463.6|3473.3|3464.3|3471.8|3462.8|0
1721858700000|2024-07-24 22:05:00|3472.7|3463.7|3473.6|3464.6|3473.8|3464.8|3472.4|3463.4|0
1721859000000|2024-07-24 22:10:00|3473.7|3464.7|3474|3465|3474.2|3465.2|3473.5|3464.5|0
1721859300000|2024-07-24 22:15:00|3474.1|3465.1|3475.2|3466.2|3475.6|3466.6|3473.8|3464.8|0
1721859600000|2024-07-24 22:20:00|3475.3|3466.3|3474.2|3465.2|3475.3|3466.3|3473.9|3464.9|0
1721859900000|2024-07-24 22:25:00|3474.3|3465.3|3473.3|3464.3|3474.4|3465.4|3473.2|3464.2|0
1721860200000|2024-07-24 22:30:00|3473.4|3464.4|3474.6|3465.6|3474.6|3465.6|3473.3|3464.3|0
1721860500000|2024-07-24 22:35:00|3474.5|3465.5|3474.7|3465.7|3475.1|3466.1|3474.4|3465.4|0
1721860800000|2024-07-24 22:40:00|3474.9|3465.9|3475|3466|3475.1|3466.1|3474.5|3465.5|0
1721861100000|2024-07-24 22:45:00|3474.9|3465.9|3474.5|3465.5|3474.9|3465.9|3474.1|3465.1|0
1721861400000|2024-07-24 22:50:00|3474.4|3465.4|3474.3|3465.3|3474.7|3465.7|3473.8|3464.8|0
1721861700000|2024-07-24 22:55:00|3474.4|3465.4|3473.8|3464.8|3474.4|3465.4|3473.4|3464.4|0
1721862000000|2024-07-24 23:00:00|3473.9|3464.9|3472.8|3463.8|3474.1|3465.1|3472.7|3463.7|0
1721862300000|2024-07-24 23:05:00|3472.9|3463.9|3473.8|3464.8|3473.8|3464.8|3472.8|3463.8|0
1721862600000|2024-07-24 23:10:00|3473.9|3464.9|3473.6|3464.6|3473.9|3464.9|3473.4|3464.4|0
1721862900000|2024-07-24 23:15:00|3473.7|3464.7|3474.5|3465.5|3474.9|3465.9|3473.7|3464.7|0
1721863200000|2024-07-24 23:20:00|3474.6|3465.6|3474|3465|3474.7|3465.7|3474|3465|0
1721863500000|2024-07-24 23:25:00|3473.9|3464.9|3474.4|3465.4|3474.9|3465.9|3473.8|3464.8|0
1721863800000|2024-07-24 23:30:00|3474.3|3465.3|3474.4|3465.4|3474.5|3465.5|3473.7|3464.7|0
1721864100000|2024-07-24 23:35:00|3474.5|3465.5|3474.6|3465.6|3475|3466|3474.5|3465.5|0
1721864400000|2024-07-24 23:40:00|3474.5|3465.5|3474.1|3465.1|3474.5|3465.5|3473.5|3464.5|0
1721864700000|2024-07-24 23:45:00|3474.2|3465.2|3474.1|3465.1|3474.4|3465.4|3473.5|3464.5|0
1721865000000|2024-07-24 23:50:00|3474.2|3465.2|3474.2|3465.2|3474.7|3465.7|3474.1|3465.1|0
1721865300000|2024-07-24 23:55:00|3474.3|3465.3|3473.7|3464.7|3474.6|3465.6|3473.7|3464.7|0
1721865600000|2024-07-25 00:00:00|3473.5|3464.5|3472.8|3463.8|3473.9|3464.9|3472.5|3463.5|0
1721865900000|2024-07-25 00:05:00|3472.7|3463.7|3473.2|3464.2|3473.4|3464.4|3472.6|3463.6|0
1721866200000|2024-07-25 00:10:00|3473.1|3464.1|3474.1|3465.1|3474.1|3465.1|3472.9|3463.9|0
1721866500000|2024-07-25 00:15:00|3474|3465|3475.5|3466.5|3476|3467|3473.6|3464.6|0
1721866800000|2024-07-25 00:20:00|3475.7|3466.7|3476.5|3467.5|3476.7|3467.7|3475.6|3466.6|0
1721867100000|2024-07-25 00:25:00|3476.6|3467.6|3475.3|3466.3|3476.6|3467.6|3475.2|3466.2|0
1721867400000|2024-07-25 00:30:00|3475.2|3466.2|3474.3|3465.3|3475.7|3466.7|3474.2|3465.2|0
1721867700000|2024-07-25 00:35:00|3474.4|3465.4|3474.8|3465.8|3474.8|3465.8|3473.9|3464.9|0
1721868000000|2024-07-25 00:40:00|3474.7|3465.7|3474.7|3465.7|3474.9|3465.9|3474.4|3465.4|0
1721868300000|2024-07-25 00:45:00|3474.8|3465.8|3475|3466|3475.1|3466.1|3474.2|3465.2|0
1721868600000|2024-07-25 00:50:00|3475.1|3466.1|3475.6|3466.6|3475.8|3466.8|3475.1|3466.1|0
1721868900000|2024-07-25 00:55:00|3475.7|3466.7|3475.4|3466.4|3476.3|3467.3|3475.4|3466.4|0
1721869200000|2024-07-25 01:00:00|3475.3|3466.3|3474.6|3465.6|3475.3|3466.3|3474.5|3465.5|0
1721869500000|2024-07-25 01:05:00|3474.7|3465.7|3475.4|3466.4|3476.1|3467.1|3474.6|3465.6|0
1721869800000|2024-07-25 01:10:00|3475.3|3466.3|3471.1|3462.1|3475.4|3466.4|3471.1|3462.1|0
1721870100000|2024-07-25 01:15:00|3470.8|3461.8|3473.8|3469.8|3475.8|3471.8|3461.3|3457.3|1684
1721870400000|2024-07-25 01:20:00|3474.8|3470.8|3471.8|3467.8|3475.8|3471.8|3467.3|3463.3|16643
1721870700000|2024-07-25 01:25:00|3471.3|3467.3|3469.8|3465.8|3472.8|3468.8|3466.8|3462.8|790
1721871000000|2024-07-25 01:30:00|3469.3|3465.3|3450.8|3446.8|3469.8|3465.8|3446.8|3442.8|2840
1721871300000|2024-07-25 01:35:00|3449.8|3445.8|3438.8|3434.8|3452.8|3448.8|3433.8|3429.8|3557
1721871600000|2024-07-25 01:40:00|3438.3|3434.3|3446.8|3442.8|3447.8|3443.8|3433.8|3429.8|5014
1721871900000|2024-07-25 01:45:00|3445.3|3441.3|3449.8|3445.8|3460.3|3456.3|3443.3|3439.3|33943
1721872200000|2024-07-25 01:50:00|3449.3|3445.3|3442.8|3438.8|3451.8|3447.8|3442.8|3438.8|1067
1721872500000|2024-07-25 01:55:00|3443.8|3439.8|3438.8|3434.8|3444.8|3440.8|3437.8|3433.8|890
1721872800000|2024-07-25 02:00:00|3437.8|3433.8|3437.8|3433.8|3440.8|3436.8|3436.8|3432.8|928
1721873100000|2024-07-25 02:05:00|3436.8|3432.8|3431.8|3427.8|3438.8|3434.8|3431.8|3427.8|924
1721873400000|2024-07-25 02:10:00|3430.8|3426.8|3440.8|3436.8|3444.8|3440.8|3430.8|3426.8|1032
1721873700000|2024-07-25 02:15:00|3440.3|3436.3|3445.8|3441.8|3445.8|3441.8|3437.8|3433.8|735
1721874000000|2024-07-25 02:20:00|3444.8|3440.8|3446.8|3442.8|3451.8|3447.8|3442.8|3438.8|1276
1721874300000|2024-07-25 02:25:00|3447.8|3443.8|3440.8|3436.8|3452.8|3448.8|3439.8|3435.8|1099
1721874600000|2024-07-25 02:30:00|3439.8|3435.8|3434.8|3430.8|3442.8|3438.8|3434.3|3430.3|1257
1721874900000|2024-07-25 02:35:00|3435.8|3431.8|3428.8|3424.8|3436.8|3432.8|3426.8|3422.8|1096
1721875200000|2024-07-25 02:40:00|3428.3|3424.3|3428.8|3424.8|3431.8|3427.8|3426.8|3422.8|4098
1721875500000|2024-07-25 02:45:00|3429.3|3425.3|3428.8|3424.8|3432.8|3428.8|3425.8|3421.8|3141
1721875800000|2024-07-25 02:50:00|3427.8|3423.8|3435.8|3431.8|3441.8|3437.8|3426.8|3422.8|763
1721876100000|2024-07-25 02:55:00|3435.3|3431.3|3433.8|3429.8|3439.8|3435.8|3433.3|3429.3|6986
1721876400000|2024-07-25 03:00:00|3432.8|3428.8|3430.8|3426.8|3437.8|3433.8|3429.8|3425.8|2593
1721876700000|2024-07-25 03:05:00|3430.3|3426.3|3435.8|3431.8|3437.8|3433.8|3430.3|3426.3|3087
1721877000000|2024-07-25 03:10:00|3435.3|3431.3|3430.8|3426.8|3435.8|3431.8|3429.8|3425.8|3945
1721877300000|2024-07-25 03:15:00|3430.3|3426.3|3442.8|3438.8|3445.8|3441.8|3430.3|3426.3|771
1721877600000|2024-07-25 03:20:00|3442.3|3438.3|3438.8|3434.8|3442.8|3438.8|3435.8|3431.8|639
1721877900000|2024-07-25 03:25:00|3438.3|3434.3|3441.8|3437.8|3442.8|3438.8|3437.8|3433.8|616
1721878200000|2024-07-25 03:30:00|3442.3|3438.3|3442.8|3438.8|3448.3|3444.3|3441.8|3437.8|825
1721878500000|2024-07-25 03:35:00|3442.3|3438.3|3440.8|3436.8|3442.8|3438.8|3439.3|3435.3|381
1721878800000|2024-07-25 03:40:00|3440.3|3436.3|3440.8|3436.8|3441.8|3437.8|3437.8|3433.8|442
1721879100000|2024-07-25 03:45:00|3441.3|3437.3|3443.8|3439.8|3444.8|3440.8|3440.8|3436.8|649
1721879400000|2024-07-25 03:50:00|3443.3|3439.3|3440.8|3436.8|3444.8|3440.8|3439.8|3435.8|399
1721879700000|2024-07-25 03:55:00|3439.8|3435.8|3442.8|3438.8|3443.8|3439.8|3439.8|3435.8|137
1721880000000|2024-07-25 04:00:00|3445.3|3436.3|3445.3|3436.3|3445.5|3436.5|3444.6|3435.6|8
1721880300000|2024-07-25 04:05:00|3445.4|3436.4|3445.8|3436.8|3446|3437|3445.3|3436.3|0
1721880600000|2024-07-25 04:10:00|3445.7|3436.7|3445.5|3436.5|3445.9|3436.9|3445.1|3436.1|0
1721880900000|2024-07-25 04:15:00|3445.4|3436.4|3444.7|3435.7|3445.4|3436.4|3444.3|3435.3|0
1721881200000|2024-07-25 04:20:00|3444.9|3435.9|3444.7|3435.7|3445.1|3436.1|3444.4|3435.4|0
1721881500000|2024-07-25 04:25:00|3444.8|3435.8|3445.1|3436.1|3445.2|3436.2|3444.6|3435.6|0
1721881800000|2024-07-25 04:30:00|3445.2|3436.2|3445.3|3436.3|3445.5|3436.5|3444.3|3435.3|0
1721882100000|2024-07-25 04:35:00|3445.2|3436.2|3445.1|3436.1|3445.6|3436.6|3444.7|3435.7|0
1721882400000|2024-07-25 04:40:00|3445|3436|3444.4|3435.4|3445.2|3436.2|3444.4|3435.4|0
1721882700000|2024-07-25 04:45:00|3444.5|3435.5|3444.2|3435.2|3445|3436|3444|3435|0
1721883000000|2024-07-25 04:50:00|3444.3|3435.3|3445|3436|3445.1|3436.1|3444.2|3435.2|0
1721883300000|2024-07-25 04:55:00|3444.9|3435.9|3446.6|3437.6|3446.8|3437.8|3444.6|3435.6|4
1721883600000|2024-07-25 05:00:00|3440.8|3436.8|3439.3|3435.3|3442.3|3438.3|3431.8|3427.8|6113
1721883900000|2024-07-25 05:05:00|3438.8|3434.8|3432.8|3428.8|3438.8|3434.8|3431.3|3427.3|541
1721884200000|2024-07-25 05:10:00|3432.3|3428.3|3428.8|3424.8|3432.8|3428.8|3426.8|3422.8|373
1721884500000|2024-07-25 05:15:00|3427.8|3423.8|3426.8|3422.8|3431.8|3427.8|3425.8|3421.8|499
1721884800000|2024-07-25 05:20:00|3427.3|3423.3|3422.3|3418.3|3427.3|3423.3|3421.8|3417.8|1034
1721885100000|2024-07-25 05:25:00|3422.8|3418.8|3418.8|3414.8|3423.8|3419.8|3418.8|3414.8|605
1721885400000|2024-07-25 05:30:00|3419.8|3415.8|3417.8|3413.8|3421.8|3417.8|3416.8|3412.8|784
1721885700000|2024-07-25 05:35:00|3417.3|3413.3|3423.8|3419.8|3423.8|3419.8|3417.3|3413.3|540
1721886000000|2024-07-25 05:40:00|3424.3|3420.3|3421.3|3417.3|3426.8|3422.8|3420.8|3416.8|452
1721886300000|2024-07-25 05:45:00|3421.8|3417.8|3420.8|3416.8|3423.8|3419.8|3417.8|3413.8|438
1721886600000|2024-07-25 05:50:00|3421.8|3417.8|3418.8|3414.8|3422.8|3418.8|3416.8|3412.8|3084
1721886900000|2024-07-25 05:55:00|3417.8|3413.8|3421.8|3417.8|3424.3|3420.3|3417.8|3413.8|575
1721887200000|2024-07-25 06:00:00|3420.8|3416.8|3419.8|3415.8|3423.3|3419.3|3417.3|3413.3|1121
1721887500000|2024-07-25 06:05:00|3419.3|3415.3|3420.8|3416.8|3420.8|3416.8|3416.8|3412.8|552
1721887800000|2024-07-25 06:10:00|3419.8|3415.8|3413.8|3409.8|3421.8|3417.8|3413.8|3409.8|1014
1721888100000|2024-07-25 06:15:00|3414.3|3410.3|3418.8|3414.8|3418.8|3414.8|3413.8|3409.8|728
1721888400000|2024-07-25 06:20:00|3419.8|3415.8|3426.8|3422.8|3427.3|3423.3|3419.8|3415.8|1080
1721888700000|2024-07-25 06:25:00|3426.3|3422.3|3425.8|3421.8|3427.8|3423.8|3423.8|3419.8|890
1721889000000|2024-07-25 06:30:00|3425.3|3421.3|3417.8|3413.8|3427.3|3423.3|3417.3|3413.3|767
1721889300000|2024-07-25 06:35:00|3418.8|3414.8|3419.8|3415.8|3421.8|3417.8|3418.3|3414.3|829
1721889600000|2024-07-25 06:40:00|3420.8|3416.8|3422.8|3418.8|3424.8|3420.8|3419.8|3415.8|845
1721889900000|2024-07-25 06:45:00|3422.3|3418.3|3418.8|3414.8|3423.8|3419.8|3417.8|3413.8|657
1721890200000|2024-07-25 06:50:00|3418.3|3414.3|3419.8|3415.8|3419.8|3415.8|3414.8|3410.8|715
1721890500000|2024-07-25 06:55:00|3418.8|3414.8|3417.8|3413.8|3418.8|3414.8|3416.3|3412.3|558
1721890800000|2024-07-25 07:00:00|3417.3|3413.3|3418.8|3414.8|3422.8|3418.8|3417.3|3413.3|767
1721891100000|2024-07-25 07:05:00|3419.8|3415.8|3414.8|3410.8|3419.8|3415.8|3414.8|3410.8|644
1721891400000|2024-07-25 07:10:00|3413.8|3409.8|3413.8|3409.8|3415.8|3411.8|3412.8|3408.8|820
1721891700000|2024-07-25 07:15:00|3412.8|3408.8|3416.8|3412.8|3418.8|3414.8|3411.8|3407.8|1117
1721892000000|2024-07-25 07:20:00|3416.3|3412.3|3411.8|3407.8|3416.8|3412.8|3411.8|3407.8|1154
1721892300000|2024-07-25 07:25:00|3412.8|3408.8|3419.8|3415.8|3420.8|3416.8|3410.8|3406.8|4198
1721892600000|2024-07-25 07:30:00|3419.3|3415.3|3421.8|3417.8|3421.8|3417.8|3415.8|3411.8|791
1721892900000|2024-07-25 07:35:00|3420.8|3416.8|3424.8|3420.8|3424.8|3420.8|3419.8|3415.8|786
1721893200000|2024-07-25 07:40:00|3425.3|3421.3|3426.8|3422.8|3427.8|3423.8|3423.8|3419.8|1125
1721893500000|2024-07-25 07:45:00|3427.8|3423.8|3425.8|3421.8|3428.8|3424.8|3423.8|3419.8|1248
1721893800000|2024-07-25 07:50:00|3426.8|3422.8|3426.8|3422.8|3427.8|3423.8|3422.8|3418.8|2243
1721894100000|2024-07-25 07:55:00|3427.8|3423.8|3429.8|3425.8|3429.8|3425.8|3425.8|3421.8|1852
1721894400000|2024-07-25 08:00:00|3430.3|3426.3|3429.8|3425.8|3435.8|3431.8|3428.8|3424.8|1503
1721894700000|2024-07-25 08:05:00|3430.8|3426.8|3423.3|3419.3|3432.8|3428.8|3423.3|3419.3|1517
1721895000000|2024-07-25 08:10:00|3422.8|3418.8|3424.8|3420.8|3428.8|3424.8|3422.8|3418.8|840
1721895300000|2024-07-25 08:15:00|3424.3|3420.3|3425.8|3421.8|3426.8|3422.8|3423.8|3419.8|5420
1721895600000|2024-07-25 08:20:00|3426.8|3422.8|3430.8|3426.8|3430.8|3426.8|3425.8|3421.8|1637
1721895900000|2024-07-25 08:25:00|3431.8|3427.8|3433.8|3429.8|3433.8|3429.8|3430.8|3426.8|1009
1721896200000|2024-07-25 08:30:00|3435.9|3426.9|3440|3431|3440.1|3431.1|3435.3|3426.3|0
1721896500000|2024-07-25 08:35:00|3440.1|3431.1|3438.9|3429.9|3440.1|3431.1|3436.7|3427.7|0
1721896800000|2024-07-25 08:40:00|3438.8|3429.8|3440.9|3431.9|3441.8|3432.8|3438.7|3429.7|0
1721897100000|2024-07-25 08:45:00|3441|3432|3439.8|3430.8|3441.2|3432.2|3438.9|3429.9|0
1721897400000|2024-07-25 08:50:00|3439.6|3430.6|3441.7|3432.7|3442.3|3433.3|3439.4|3430.4|0
1721897700000|2024-07-25 08:55:00|3441.6|3432.6|3442.2|3433.2|3443|3434|3441.5|3432.5|0
1721898000000|2024-07-25 09:00:00|3442.3|3433.3|3441.6|3432.6|3443.1|3434.1|3441.5|3432.5|0
1721898300000|2024-07-25 09:05:00|3441.5|3432.5|3444.8|3435.8|3444.9|3435.9|3441.5|3432.5|0
1721898600000|2024-07-25 09:10:00|3444.7|3435.7|3440|3431|3444.9|3435.9|3439.9|3430.9|0
1721898900000|2024-07-25 09:15:00|3439.9|3430.9|3440.3|3433.3|3443.3|3436.3|3436.3|3429.3|137
1721899200000|2024-07-25 09:20:00|3439.3|3431.3|3438.3|3431.3|3440.3|3432.3|3434.3|3427.3|7341
1721899500000|2024-07-25 09:25:00|3437.3|3430.3|3441.3|3434.3|3443.3|3435.3|3436.3|3429.3|580
1721899800000|2024-07-25 09:30:00|3442.3|3435.3|3442.3|3435.3|3446.3|3439.3|3441.3|3434.3|204
1721900100000|2024-07-25 09:35:00|3441.3|3434.3|3443.3|3436.3|3445.3|3438.3|3441.3|3434.3|78
1721900400000|2024-07-25 09:40:00|3442.3|3435.3|3446.3|3439.3|3447.3|3439.3|3442.3|3435.3|52
1721900700000|2024-07-25 09:45:00|3445.3|3438.3|3445.3|3438.3|3446.3|3439.3|3443.3|3436.3|50
1721901000000|2024-07-25 09:50:00|3446.3|3439.3|3444.3|3437.3|3446.3|3439.3|3443.3|3436.3|41
1721901300000|2024-07-25 09:55:00|3445.3|3438.3|3445.3|3438.3|3445.3|3438.3|3443.3|3436.3|131
1721901600000|2024-07-25 10:00:00|3446.3|3439.3|3444.3|3437.3|3446.3|3439.3|3444.3|3437.3|14
1721901900000|2024-07-25 10:05:00|3445.3|3438.3|3443.3|3436.3|3446.3|3439.3|3443.3|3436.3|46
1721902200000|2024-07-25 10:10:00|3444.3|3437.3|3445.3|3438.3|3445.3|3438.3|3443.3|3436.3|26
1721902500000|2024-07-25 10:15:00|3444.3|3437.3|3445.3|3438.3|3446.3|3439.3|3443.3|3436.3|41
1721902800000|2024-07-25 10:20:00|3446.3|3439.3|3449.3|3441.3|3449.3|3442.3|3446.3|3439.3|72
1721903100000|2024-07-25 10:25:00|3448.3|3442.3|3446.3|3439.3|3452.3|3444.3|3446.3|3439.3|92
1721903400000|2024-07-25 10:30:00|3445.3|3438.3|3447.3|3439.3|3448.3|3441.3|3445.3|3438.3|34
1721903700000|2024-07-25 10:35:00|3446.3|3440.3|3444.3|3437.3|3447.3|3440.3|3444.3|3436.3|32
1721904000000|2024-07-25 10:40:00|3445.3|3438.3|3444.3|3437.3|3447.3|3439.3|3444.3|3437.3|20
1721904300000|2024-07-25 10:45:00|3445.3|3436.3|3444.3|3437.3|3446.3|3439.3|3444.3|3436.3|27
1721904600000|2024-07-25 10:50:00|3445.3|3438.3|3447.3|3440.3|3447.3|3440.3|3444.3|3437.3|28
1721904900000|2024-07-25 10:55:00|3448.3|3441.3|3449.3|3442.3|3449.3|3442.3|3448.3|3441.3|23
1721905200000|2024-07-25 11:00:00|3450.3|3443.3|3451.3|3444.3|3453.3|3445.3|3450.3|3443.3|65
1721905500000|2024-07-25 11:05:00|3452.3|3445.3|3451.3|3444.3|3453.3|3446.3|3451.3|3444.3|34
1721905800000|2024-07-25 11:10:00|3452.3|3445.3|3452.3|3444.3|3452.3|3445.3|3451.3|3444.3|15
1721906100000|2024-07-25 11:15:00|3451.3|3445.3|3450.3|3443.3|3452.3|3445.3|3449.3|3442.3|25
1721906400000|2024-07-25 11:20:00|3451.3|3442.3|3449.3|3442.3|3451.3|3443.3|3448.3|3441.3|5
1721906700000|2024-07-25 11:25:00|3450.3|3441.3|3449.3|3441.3|3450.3|3442.3|3447.3|3440.3|9
1721907000000|2024-07-25 11:30:00|3448.3|3442.3|3450.3|3442.3|3450.3|3442.3|3448.3|3441.3|4
1721907300000|2024-07-25 11:35:00|3449.3|3443.3|3453.3|3446.3|3453.3|3446.3|3449.3|3442.3|81
1721907600000|2024-07-25 11:40:00|3452.3|3445.3|3453.3|3446.3|3453.3|3446.3|3452.3|3445.3|24
1721907900000|2024-07-25 11:45:00|3454.3|3447.3|3452.3|3445.3|3454.3|3447.3|3450.3|3443.3|30
1721908200000|2024-07-25 11:50:00|3453.3|3446.3|3454.3|3447.3|3454.3|3447.3|3452.3|3445.3|49
1721908500000|2024-07-25 11:55:00|3453.3|3446.3|3455.3|3448.3|3457.3|3449.3|3453.3|3446.3|91
1721908800000|2024-07-25 12:00:00|3456.3|3447.3|3455.3|3447.3|3456.3|3449.3|3454.3|3446.3|36
1721909100000|2024-07-25 12:05:00|3454.3|3448.3|3452.3|3445.3|3455.3|3448.3|3452.3|3445.3|22
1721909400000|2024-07-25 12:10:00|3451.3|3444.3|3449.3|3441.3|3451.3|3445.3|3448.3|3441.3|11
1721909700000|2024-07-25 12:15:00|3448.3|3442.3|3448.3|3441.3|3449.3|3442.3|3446.3|3439.3|10
1721910000000|2024-07-25 12:20:00|3447.3|3440.3|3446.3|3438.3|3448.3|3441.3|3445.3|3438.3|8
1721910300000|2024-07-25 12:25:00|3447.3|3439.3|3448.3|3438.3|3448.3|3439.3|3444.3|3437.3|23
1721910600000|2024-07-25 12:30:00|3449.3|3437.3|3443.3|3435.3|3449.3|3440.3|3443.3|3435.3|36
1721910900000|2024-07-25 12:35:00|3442.3|3436.3|3447.3|3440.3|3448.3|3441.3|3442.3|3435.3|51
1721911200000|2024-07-25 12:40:00|3448.3|3439.3|3448.3|3440.3|3449.3|3441.3|3446.3|3439.3|33
1721911500000|2024-07-25 12:45:00|3447.3|3441.3|3449.3|3442.3|3449.3|3442.3|3447.3|3440.3|17
1721911800000|2024-07-25 12:50:00|3448.3|3441.3|3452.3|3445.3|3453.3|3446.3|3447.3|3440.3|37
1721912100000|2024-07-25 12:55:00|3451.3|3444.3|3450.3|3443.3|3452.3|3445.3|3449.3|3442.3|15
1721912400000|2024-07-25 13:00:00|3451.3|3442.3|3446.3|3439.3|3451.3|3442.3|3446.3|3439.3|29
1721912700000|2024-07-25 13:05:00|3445.3|3438.3|3445.3|3438.3|3447.3|3440.3|3444.3|3437.3|10
1721913000000|2024-07-25 13:10:00|3444.3|3437.3|3446.3|3439.3|3448.3|3441.3|3444.3|3437.3|31
1721913300000|2024-07-25 13:15:00|3447.3|3440.3|3451.3|3444.3|3451.3|3444.3|3446.3|3439.3|29
1721913600000|2024-07-25 13:20:00|3452.3|3443.3|3453.3|3446.3|3453.3|3446.3|3451.3|3443.3|41
1721913900000|2024-07-25 13:25:00|3452.3|3445.3|3452.3|3445.3|3455.3|3448.3|3451.3|3444.3|33
1721914200000|2024-07-25 13:30:00|3453.3|3446.3|3457.3|3450.3|3461.3|3454.3|3446.3|3439.3|485
1721914500000|2024-07-25 13:35:00|3458.3|3449.3|3459.3|3452.3|3464.3|3457.3|3453.3|3446.3|316
1721914800000|2024-07-25 13:40:00|3460.3|3453.3|3463.3|3456.3|3466.3|3458.3|3458.3|3451.3|312
1721915100000|2024-07-25 13:45:00|3462.3|3455.3|3470.3|3463.3|3470.3|3463.3|3462.3|3455.3|154
1721915400000|2024-07-25 13:50:00|3471.3|3464.3|3467.3|3459.3|3471.3|3464.3|3465.3|3458.3|156
1721915700000|2024-07-25 13:55:00|3466.3|3460.3|3460.8|3454.8|3467.3|3460.3|3460.3|3453.3|70
1721916000000|2024-07-25 14:00:00|3459.8|3453.8|3462.8|3456.8|3463.8|3457.8|3456.3|3450.3|98
1721916300000|2024-07-25 14:05:00|3463.3|3457.3|3457.3|3451.3|3463.8|3457.8|3456.8|3450.8|89
1721916600000|2024-07-25 14:10:00|3457.8|3451.8|3450.8|3444.8|3458.3|3452.3|3447.8|3441.8|136
1721916900000|2024-07-25 14:15:00|3450.3|3444.3|3458.8|3452.8|3458.8|3452.8|3449.3|3443.3|128
1721917200000|2024-07-25 14:20:00|3458.3|3452.3|3461.8|3455.8|3461.8|3455.8|3456.3|3450.3|62
1721917500000|2024-07-25 14:25:00|3462.8|3456.8|3466.8|3460.8|3467.3|3461.3|3461.8|3455.8|62
1721917800000|2024-07-25 14:30:00|3465.8|3459.8|3459.8|3453.8|3467.3|3461.3|3456.8|3450.8|133
1721918100000|2024-07-25 14:35:00|3460.3|3454.3|3455.8|3449.8|3461.3|3455.3|3455.8|3449.8|69
1721918400000|2024-07-25 14:40:00|3456.3|3450.3|3461.8|3455.8|3462.3|3456.3|3455.8|3449.8|35
1721918700000|2024-07-25 14:45:00|3461.3|3455.3|3459.8|3453.8|3461.8|3455.8|3457.8|3451.8|28
1721919000000|2024-07-25 14:50:00|3459.3|3453.3|3459.3|3453.3|3461.3|3455.3|3457.8|3451.8|28
1721919300000|2024-07-25 14:55:00|3458.8|3452.8|3459.8|3453.8|3459.8|3453.8|3456.8|3450.8|31
1721919600000|2024-07-25 15:00:00|3458.8|3452.8|3454.8|3448.8|3460.8|3454.8|3454.3|3448.3|52
1721919900000|2024-07-25 15:05:00|3455.3|3449.3|3454.8|3448.8|3456.8|3450.8|3453.3|3447.3|44
1721920200000|2024-07-25 15:10:00|3455.3|3449.3|3458.8|3452.8|3459.3|3453.3|3453.8|3447.8|75
1721920500000|2024-07-25 15:15:00|3459.3|3453.3|3456.3|3450.3|3461.8|3455.8|3456.3|3450.3|86
1721920800000|2024-07-25 15:20:00|3455.8|3449.8|3454.8|3448.8|3456.8|3450.8|3454.3|3448.3|31
1721921100000|2024-07-25 15:25:00|3453.8|3447.8|3451.8|3445.8|3454.8|3448.8|3451.8|3445.8|123
1721921400000|2024-07-25 15:30:00|3452.3|3446.3|3454.8|3448.8|3455.8|3449.8|3450.8|3444.8|90
1721921700000|2024-07-25 15:35:00|3453.8|3447.8|3457.8|3451.8|3457.8|3451.8|3453.8|3447.8|76
1721922000000|2024-07-25 15:40:00|3457.3|3451.3|3458.8|3452.8|3459.8|3453.8|3456.8|3450.8|130
1721922300000|2024-07-25 15:45:00|3459.3|3453.3|3460.8|3454.8|3464.8|3458.8|3459.3|3453.3|55
1721922600000|2024-07-25 15:50:00|3461.3|3455.3|3459.8|3453.8|3462.8|3456.8|3459.8|3453.8|32
1721922900000|2024-07-25 15:55:00|3460.3|3454.3|3462.8|3456.8|3462.8|3456.8|3458.8|3452.8|23
1721923200000|2024-07-25 16:00:00|3463.8|3457.8|3463.8|3457.8|3464.8|3458.8|3461.8|3455.8|19
1721923500000|2024-07-25 16:05:00|3464.3|3458.3|3463.3|3457.3|3464.8|3458.8|3461.8|3455.8|6
1721923800000|2024-07-25 16:10:00|3462.8|3456.8|3465.8|3459.8|3465.8|3459.8|3462.8|3456.8|11
1721924100000|2024-07-25 16:15:00|3465.3|3459.3|3469.8|3463.8|3469.8|3463.8|3464.8|3458.8|37
1721924400000|2024-07-25 16:20:00|3469.3|3463.3|3470.3|3464.3|3470.8|3464.8|3468.8|3462.8|25
1721924700000|2024-07-25 16:25:00|3470.8|3464.8|3467.8|3461.8|3470.8|3464.8|3467.3|3461.3|48
1721925000000|2024-07-25 16:30:00|3467.3|3461.3|3468.8|3462.8|3469.3|3463.3|3463.8|3457.8|123
1721925300000|2024-07-25 16:35:00|3468.3|3462.3|3470.8|3464.8|3471.3|3465.3|3466.8|3460.8|36
1721925600000|2024-07-25 16:40:00|3471.3|3465.3|3470.8|3464.8|3473.8|3467.8|3469.3|3463.3|45
1721925900000|2024-07-25 16:45:00|3470.3|3464.3|3466.8|3460.8|3470.8|3464.8|3466.3|3460.3|7
1721926200000|2024-07-25 16:50:00|3467.3|3461.3|3467.8|3461.8|3468.8|3462.8|3466.8|3460.8|31
1721926500000|2024-07-25 16:55:00|3468.3|3462.3|3467.3|3461.3|3469.3|3463.3|3466.8|3460.8|39
1721926800000|2024-07-25 17:00:00|3467.8|3461.8|3470.8|3464.8|3472.3|3466.3|3467.8|3461.8|15
1721927100000|2024-07-25 17:05:00|3470.3|3464.3|3472.8|3466.8|3472.8|3466.8|3469.8|3463.8|22
1721927400000|2024-07-25 17:10:00|3473.3|3467.3|3470.8|3464.8|3473.8|3467.8|3469.8|3463.8|17
1721927700000|2024-07-25 17:15:00|3470.3|3464.3|3467.8|3461.8|3470.8|3464.8|3466.8|3460.8|16
1721928000000|2024-07-25 17:20:00|3468.3|3462.3|3467.3|3461.3|3468.8|3462.8|3466.3|3460.3|39
1721928300000|2024-07-25 17:25:00|3467.8|3461.8|3466.8|3460.8|3468.8|3462.8|3465.8|3459.8|17
1721928600000|2024-07-25 17:30:00|3466.3|3460.3|3466.8|3460.8|3466.8|3460.8|3465.8|3459.8|13
1721928900000|2024-07-25 17:35:00|3466.3|3460.3|3464.8|3458.8|3466.8|3460.8|3464.8|3458.8|31
1721929200000|2024-07-25 17:40:00|3465.3|3459.3|3467.8|3461.8|3467.8|3461.8|3465.3|3459.3|59
1721929500000|2024-07-25 17:45:00|3467.3|3461.3|3465.8|3459.8|3467.3|3461.3|3464.3|3458.3|49
1721929800000|2024-07-25 17:50:00|3465.3|3459.3|3465.8|3459.8|3467.8|3461.8|3464.8|3458.8|15
1721930100000|2024-07-25 17:55:00|3466.3|3460.3|3466.8|3460.8|3468.8|3462.8|3466.3|3460.3|17
1721930400000|2024-07-25 18:00:00|3466.3|3460.3|3464.8|3458.8|3466.3|3460.3|3463.8|3457.8|31
1721930700000|2024-07-25 18:05:00|3464.3|3458.3|3461.8|3455.8|3465.8|3459.8|3461.3|3455.3|31
1721931000000|2024-07-25 18:10:00|3462.3|3456.3|3462.8|3456.8|3463.3|3457.3|3460.8|3454.8|14
1721931300000|2024-07-25 18:15:00|3462.3|3456.3|3462.8|3456.8|3462.8|3456.8|3461.8|3455.8|13
1721931600000|2024-07-25 18:20:00|3462.3|3456.3|3461.8|3455.8|3462.8|3456.8|3461.8|3455.8|10
1721931900000|2024-07-25 18:25:00|3462.3|3456.3|3461.3|3455.3|3463.8|3457.8|3460.8|3454.8|59
1721932200000|2024-07-25 18:30:00|3460.8|3454.8|3460.8|3454.8|3463.3|3457.3|3460.8|3454.8|15
1721932500000|2024-07-25 18:35:00|3459.8|3453.8|3459.8|3453.8|3460.8|3454.8|3458.8|3452.8|23
1721932800000|2024-07-25 18:40:00|3459.3|3453.3|3456.8|3450.8|3460.8|3454.8|3454.8|3448.8|92
1721933100000|2024-07-25 18:45:00|3456.3|3450.3|3453.8|3447.8|3457.8|3451.8|3453.3|3447.3|62
1721933400000|2024-07-25 18:50:00|3454.3|3448.3|3452.8|3446.8|3454.8|3448.8|3451.8|3445.8|133
1721933700000|2024-07-25 18:55:00|3453.8|3447.8|3449.7|3440.7|3453.8|3447.8|3448.3|3440.7|313
1721934000000|2024-07-25 19:00:00|3449.8|3440.8|3449.4|3440.4|3451.4|3442.4|3449.1|3440.1|0
1721934300000|2024-07-25 19:05:00|3449.5|3440.5|3450.7|3441.7|3452.1|3443.1|3449.4|3440.4|0
1721934600000|2024-07-25 19:10:00|3450.6|3441.6|3450.3|3441.3|3450.8|3441.8|3449.8|3440.8|0
1721934900000|2024-07-25 19:15:00|3450.2|3441.2|3452.5|3443.5|3452.6|3443.6|3450.2|3441.2|0
1721935200000|2024-07-25 19:20:00|3452.4|3443.4|3456|3447|3456.9|3447.9|3452.3|3443.3|0
1721935500000|2024-07-25 19:25:00|3455.9|3446.9|3458.5|3449.5|3460.3|3451.3|3455.9|3446.9|0
1721935800000|2024-07-25 19:30:00|3458.6|3449.6|3457.7|3448.7|3458.7|3449.7|3457.5|3448.5|0
1721936100000|2024-07-25 19:35:00|3457.8|3448.8|3453.9|3444.9|3457.9|3448.9|3453.5|3444.5|0
1721936400000|2024-07-25 19:40:00|3453.8|3444.8|3452.8|3443.8|3454.1|3445.1|3452.6|3443.6|0
1721936700000|2024-07-25 19:45:00|3452.7|3443.7|3452.1|3443.1|3452.7|3443.7|3449.6|3440.6|0
1721937000000|2024-07-25 19:50:00|3451.9|3442.9|3445|3436|3451.9|3442.9|3444.9|3435.9|0
1721937300000|2024-07-25 19:55:00|3444.9|3435.9|3441.6|3432.6|3446.3|3437.3|3440.3|3431.3|0
1721937600000|2024-07-25 20:00:00|3441.4|3432.4|3438.5|3429.5|3443|3434|3437.1|3428.1|0
1721937900000|2024-07-25 20:05:00|3438.4|3429.4|3440.5|3431.5|3440.6|3431.6|3438.1|3429.1|0
1721938200000|2024-07-25 20:10:00|3440.6|3431.6|3442.9|3433.9|3443.2|3434.2|3440.1|3431.1|0
1721938500000|2024-07-25 20:15:00|3443|3434|3440.5|3431.5|3443|3434|3440.5|3431.5|0
1721938800000|2024-07-25 20:20:00|3440.6|3431.6|3440.8|3431.8|3441.6|3432.6|3439.6|3430.6|0
1721939100000|2024-07-25 20:25:00|3440.9|3431.9|3441.9|3432.9|3442.2|3433.2|3440.6|3431.6|0
1721939400000|2024-07-25 20:30:00|3442.1|3433.1|3440.3|3431.3|3442.2|3433.2|3440.1|3431.1|0
1721939700000|2024-07-25 20:35:00|3440.4|3431.4|3440.7|3431.7|3440.8|3431.8|3439.8|3430.8|0
1721940000000|2024-07-25 20:40:00|3440.6|3431.6|3440.5|3431.5|3440.8|3431.8|3439.6|3430.6|0
1721940300000|2024-07-25 20:45:00|3440.6|3431.6|3442.2|3433.2|3442.3|3433.3|3440.6|3431.6|0
1721940600000|2024-07-25 20:50:00|3442.1|3433.1|3442|3433|3442.3|3433.3|3441.7|3432.7|0
1721940900000|2024-07-25 20:55:00|3442.1|3433.1|3443.4|3434.4|3443.6|3434.6|3441.9|3432.9|0
1721941200000|2024-07-25 21:00:00|3443.3|3434.3|3443|3434|3443.3|3434.3|3443|3434|0
1721941500000|2024-07-25 21:05:00|3442.9|3433.9|3443.1|3434.1|3443.1|3434.1|3442.8|3433.8|0
1721941800000|2024-07-25 21:10:00|3443.2|3434.2|3442.8|3433.8|3443.2|3434.2|3442.8|3433.8|0
1721942100000|2024-07-25 21:15:00|3442.6|3433.6|3442.3|3433.3|3442.6|3433.6|3442.3|3433.3|0
1721942400000|2024-07-25 21:20:00|3442.4|3433.4|3442.5|3433.5|3442.6|3433.6|3442.4|3433.4|0
1721942700000|2024-07-25 21:25:00|3442.2|3433.2|3442.4|3433.4|3442.4|3433.4|3442.2|3433.2|0
1721943000000|2024-07-25 21:30:00|3442.3|3433.3|3442.7|3433.7|3442.7|3433.7|3442.2|3433.2|0
1721943300000|2024-07-25 21:35:00|3442.6|3433.6|3442.8|3433.8|3442.8|3433.8|3442.5|3433.5|0
1721943600000|2024-07-25 21:40:00|3442.9|3433.9|3442.8|3433.8|3442.9|3433.9|3442.8|3433.8|0
1721943900000|2024-07-25 21:45:00|3442.9|3433.9|3443.1|3434.1|3443.1|3434.1|3442.9|3433.9|0
1721944200000|2024-07-25 21:50:00|3443.3|3434.3|3443.2|3434.2|3443.4|3434.4|3443.2|3434.2|0
1721944500000|2024-07-25 21:55:00|3443.1|3434.1|3443.1|3434.1|3443.6|3434.6|3443|3434|0
1721944800000|2024-07-25 22:00:00|3444.1|3435.1|3446.6|3437.6|3447.5|3438.5|3444.1|3435.1|0
1721945100000|2024-07-25 22:05:00|3446.5|3437.5|3445.9|3436.9|3447.5|3438.5|3444.6|3435.6|0
1721945400000|2024-07-25 22:10:00|3445.8|3436.8|3447.1|3438.1|3447.5|3438.5|3445.8|3436.8|0
1721945700000|2024-07-25 22:15:00|3447|3438|3445.7|3436.7|3447.4|3438.4|3445.6|3436.6|0
1721946000000|2024-07-25 22:20:00|3445.8|3436.8|3445.6|3436.6|3446.8|3437.8|3445.1|3436.1|0
1721946300000|2024-07-25 22:25:00|3445.5|3436.5|3444.8|3435.8|3445.7|3436.7|3444.6|3435.6|0
1721946600000|2024-07-25 22:30:00|3445.1|3436.1|3446.2|3437.2|3446.4|3437.4|3445.1|3436.1|0
1721946900000|2024-07-25 22:35:00|3446.1|3437.1|3445.6|3436.6|3446.6|3437.6|3445.5|3436.5|0
1721947200000|2024-07-25 22:40:00|3445.7|3436.7|3445.6|3436.6|3445.9|3436.9|3445|3436|0
1721947500000|2024-07-25 22:45:00|3445.5|3436.5|3445.3|3436.3|3445.9|3436.9|3445.2|3436.2|0
1721947800000|2024-07-25 22:50:00|3445.2|3436.2|3444.2|3435.2|3445.2|3436.2|3443.9|3434.9|0
1721948100000|2024-07-25 22:55:00|3444.3|3435.3|3444.3|3435.3|3444.7|3435.7|3444.2|3435.2|0
1721948400000|2024-07-25 23:00:00|3444.5|3435.5|3445.4|3436.4|3445.7|3436.7|3444|3435|0
1721948700000|2024-07-25 23:05:00|3445.5|3436.5|3445.3|3436.3|3445.7|3436.7|3445.2|3436.2|0
1721949000000|2024-07-25 23:10:00|3445.2|3436.2|3444.8|3435.8|3445.3|3436.3|3444.8|3435.8|0
1721949300000|2024-07-25 23:15:00|3444.6|3435.6|3445.1|3436.1|3445.4|3436.4|3444.4|3435.4|0
1721949600000|2024-07-25 23:20:00|3444.9|3435.9|3446.2|3437.2|3446.3|3437.3|3444.9|3435.9|0
1721949900000|2024-07-25 23:25:00|3446.3|3437.3|3445.9|3436.9|3446.3|3437.3|3445.6|3436.6|0
1721950200000|2024-07-25 23:30:00|3445.8|3436.8|3446.1|3437.1|3446.3|3437.3|3445.8|3436.8|0
1721950500000|2024-07-25 23:35:00|3446.2|3437.2|3446.2|3437.2|3446.3|3437.3|3445.9|3436.9|0
1721950800000|2024-07-25 23:40:00|3446.3|3437.3|3446.3|3437.3|3446.5|3437.5|3446.1|3437.1|0
1721951100000|2024-07-25 23:45:00|3446.2|3437.2|3445.8|3436.8|3446.3|3437.3|3445.6|3436.6|0
1721951400000|2024-07-25 23:50:00|3445.7|3436.7|3446.3|3437.3|3446.5|3437.5|3445.7|3436.7|0
1721951700000|2024-07-25 23:55:00|3446.4|3437.4|3446.8|3437.8|3447|3438|3446.1|3437.1|0
1721952000000|2024-07-26 00:00:00|3446.7|3437.7|3447.6|3438.6|3447.7|3438.7|3446.5|3437.5|0
1721952300000|2024-07-26 00:05:00|3447.7|3438.7|3448.9|3439.9|3449.2|3440.2|3447.7|3438.7|0
1721952600000|2024-07-26 00:10:00|3449|3440|3450|3441|3450.6|3441.6|3448.8|3439.8|0
1721952900000|2024-07-26 00:15:00|3450.1|3441.1|3449|3440|3450.1|3441.1|3448.8|3439.8|0
1721953200000|2024-07-26 00:20:00|3448.9|3439.9|3448.4|3439.4|3449.1|3440.1|3448|3439|0
1721953500000|2024-07-26 00:25:00|3448.3|3439.3|3448.5|3439.5|3448.8|3439.8|3448.1|3439.1|0
1721953800000|2024-07-26 00:30:00|3448.4|3439.4|3447.8|3438.8|3448.4|3439.4|3447.5|3438.5|0
1721954100000|2024-07-26 00:35:00|3447.7|3438.7|3448.8|3439.8|3448.8|3439.8|3447.6|3438.6|0
1721954400000|2024-07-26 00:40:00|3448.7|3439.7|3448.6|3439.6|3449.3|3440.3|3448.6|3439.6|0
1721954700000|2024-07-26 00:45:00|3448.4|3439.4|3447.5|3438.5|3448.7|3439.7|3447.4|3438.4|0
1721955000000|2024-07-26 00:50:00|3447.4|3438.4|3448.1|3439.1|3448.5|3439.5|3447.3|3438.3|0
1721955300000|2024-07-26 00:55:00|3448.2|3439.2|3448.2|3439.2|3448.5|3439.5|3447.9|3438.9|0
1721955600000|2024-07-26 01:00:00|3448.1|3439.1|3448.7|3439.7|3448.8|3439.8|3447.9|3438.9|0
1721955900000|2024-07-26 01:05:00|3448.6|3439.6|3448.7|3439.7|3449.4|3440.4|3448.4|3439.4|0
1721956200000|2024-07-26 01:10:00|3448.8|3439.8|3450.2|3441.2|3450.4|3441.4|3448.7|3439.7|0
1721956500000|2024-07-26 01:15:00|3450.6|3441.6|3450.4|3446.4|3457.3|3453.3|3442.8|3438.8|983
1721956800000|2024-07-26 01:20:00|3449.9|3445.9|3447.4|3443.4|3457.4|3453.4|3446.4|3442.4|508
1721957100000|2024-07-26 01:25:00|3446.4|3442.4|3445.4|3441.4|3446.4|3442.4|3440.9|3436.9|700
1721957400000|2024-07-26 01:30:00|3447.9|3443.9|3447.4|3443.4|3456.4|3452.4|3444.4|3440.4|3226
1721957700000|2024-07-26 01:35:00|3447.9|3443.9|3455.4|3451.4|3460.4|3456.4|3444.4|3440.4|1693
1721958000000|2024-07-26 01:40:00|3454.4|3450.4|3467.9|3463.9|3469.4|3465.4|3451.4|3447.4|1525
1721958300000|2024-07-26 01:45:00|3467.4|3463.4|3467.4|3463.4|3477.4|3473.4|3461.4|3457.4|2182
1721958600000|2024-07-26 01:50:00|3466.4|3462.4|3473.4|3469.4|3480.4|3476.4|3466.4|3462.4|3910
1721958900000|2024-07-26 01:55:00|3472.4|3468.4|3470.4|3466.4|3480.4|3476.4|3469.4|3465.4|2306
1721959200000|2024-07-26 02:00:00|3471.4|3467.4|3454.4|3450.4|3473.4|3469.4|3452.4|3448.4|1145
1721959500000|2024-07-26 02:05:00|3455.4|3451.4|3453.9|3449.9|3460.4|3456.4|3452.4|3448.4|1953
1721959800000|2024-07-26 02:10:00|3453.4|3449.4|3455.4|3451.4|3461.4|3457.4|3453.4|3449.4|350
1721960100000|2024-07-26 02:15:00|3454.9|3450.9|3454.4|3450.4|3459.4|3455.4|3453.4|3449.4|356
1721960400000|2024-07-26 02:20:00|3453.4|3449.4|3440.4|3436.4|3456.4|3452.4|3440.4|3436.4|1166
1721960700000|2024-07-26 02:25:00|3439.9|3435.9|3438.4|3434.4|3444.4|3440.4|3436.4|3432.4|695
1721961000000|2024-07-26 02:30:00|3437.9|3433.9|3431.4|3427.4|3437.9|3433.9|3429.4|3425.4|1845
1721961300000|2024-07-26 02:35:00|3430.4|3426.4|3433.4|3429.4|3435.4|3431.4|3430.4|3426.4|539
1721961600000|2024-07-26 02:40:00|3433.9|3429.9|3429.4|3425.4|3436.4|3432.4|3428.4|3424.4|442
1721961900000|2024-07-26 02:45:00|3428.9|3424.9|3427.4|3423.4|3435.4|3431.4|3427.4|3423.4|605
1721962200000|2024-07-26 02:50:00|3428.4|3424.4|3423.4|3419.4|3430.4|3426.4|3419.4|3415.4|790
1721962500000|2024-07-26 02:55:00|3422.4|3418.4|3420.4|3416.4|3427.4|3423.4|3420.4|3416.4|555
1721962800000|2024-07-26 03:00:00|3421.4|3417.4|3416.4|3412.4|3424.4|3420.4|3416.4|3412.4|965
1721963100000|2024-07-26 03:05:00|3415.4|3411.4|3413.4|3409.4|3419.4|3415.4|3412.4|3408.4|1272
1721963400000|2024-07-26 03:10:00|3414.4|3410.4|3424.4|3420.4|3424.4|3420.4|3413.4|3409.4|772
1721963700000|2024-07-26 03:15:00|3423.9|3419.9|3437.9|3433.9|3439.4|3435.4|3423.4|3419.4|2487
1721964000000|2024-07-26 03:20:00|3438.4|3434.4|3434.4|3430.4|3444.4|3440.4|3431.9|3427.9|1529
1721964300000|2024-07-26 03:25:00|3433.4|3429.4|3436.4|3432.4|3443.4|3439.4|3433.4|3429.4|942
1721964600000|2024-07-26 03:30:00|3435.4|3431.4|3441.4|3437.4|3442.4|3438.4|3435.4|3431.4|1616
1721964900000|2024-07-26 03:35:00|3442.4|3438.4|3440.9|3436.9|3445.4|3441.4|3440.4|3436.4|918
1721965200000|2024-07-26 03:40:00|3440.4|3436.4|3436.4|3432.4|3441.4|3437.4|3434.9|3430.9|448
1721965500000|2024-07-26 03:45:00|3437.4|3433.4|3437.4|3433.4|3441.4|3437.4|3435.4|3431.4|1965
1721965800000|2024-07-26 03:50:00|3437.9|3433.9|3440.9|3436.9|3441.4|3437.4|3437.4|3433.4|709
1721966100000|2024-07-26 03:55:00|3441.4|3437.4|3444.4|3440.4|3445.4|3441.4|3440.4|3436.4|2253
1721966400000|2024-07-26 04:00:00|3446.9|3437.9|3446.6|3437.6|3447|3438|3446.3|3437.3|0
1721966700000|2024-07-26 04:05:00|3446.7|3437.7|3447.5|3438.5|3447.5|3438.5|3446.7|3437.7|0
1721967000000|2024-07-26 04:10:00|3447.6|3438.6|3447.1|3438.1|3447.6|3438.6|3447|3438|0
1721967300000|2024-07-26 04:15:00|3447|3438|3447.2|3438.2|3447.3|3438.3|3447|3438|0
1721967600000|2024-07-26 04:20:00|3447.3|3438.3|3448.2|3439.2|3448.2|3439.2|3447.2|3438.2|0
1721967900000|2024-07-26 04:25:00|3447.9|3438.9|3448.7|3439.7|3449.1|3440.1|3447.6|3438.6|0
1721968200000|2024-07-26 04:30:00|3448.8|3439.8|3448.7|3439.7|3449.2|3440.2|3448.4|3439.4|0
1721968500000|2024-07-26 04:35:00|3448.8|3439.8|3448.8|3439.8|3448.9|3439.9|3448.6|3439.6|0
1721968800000|2024-07-26 04:40:00|3448.9|3439.9|3448.6|3439.6|3449|3440|3448.6|3439.6|0
1721969100000|2024-07-26 04:45:00|3448.5|3439.5|3449|3440|3449.1|3440.1|3448.5|3439.5|0
1721969400000|2024-07-26 04:50:00|3449.1|3440.1|3448.9|3439.9|3449.2|3440.2|3448.7|3439.7|0
1721969700000|2024-07-26 04:55:00|3449.1|3440.1|3449.1|3440.1|3449.5|3440.5|3448.8|3439.8|0
1721970000000|2024-07-26 05:00:00|3449|3440|3434.4|3430.4|3449|3443.9|3433.4|3429.4|908
1721970300000|2024-07-26 05:05:00|3433.9|3429.9|3438.4|3434.4|3439.4|3435.4|3432.4|3428.4|510
1721970600000|2024-07-26 05:10:00|3438.9|3434.9|3436.4|3432.4|3439.4|3435.4|3434.4|3430.4|263
1721970900000|2024-07-26 05:15:00|3436.9|3432.9|3441.4|3437.4|3442.4|3438.4|3435.4|3431.4|487
1721971200000|2024-07-26 05:20:00|3442.4|3438.4|3445.4|3441.4|3446.4|3442.4|3440.4|3436.4|623
1721971500000|2024-07-26 05:25:00|3445.9|3441.9|3452.9|3448.9|3453.4|3449.4|3445.9|3441.9|1550
1721971800000|2024-07-26 05:30:00|3452.4|3448.4|3453.4|3449.4|3455.4|3451.4|3450.4|3446.4|849
1721972100000|2024-07-26 05:35:00|3452.4|3448.4|3453.4|3449.4|3458.4|3454.4|3451.4|3447.4|1621
1721972400000|2024-07-26 05:40:00|3452.4|3448.4|3453.9|3449.9|3456.4|3452.4|3451.9|3447.9|1347
1721972700000|2024-07-26 05:45:00|3453.4|3449.4|3454.4|3450.4|3455.9|3451.9|3448.4|3444.4|1608
1721973000000|2024-07-26 05:50:00|3452.9|3448.9|3455.4|3451.4|3464.4|3460.4|3452.4|3448.4|17688
1721973300000|2024-07-26 05:55:00|3456.4|3452.4|3454.4|3450.4|3460.4|3456.4|3454.4|3450.4|609
1721973600000|2024-07-26 06:00:00|3453.9|3449.9|3456.4|3452.4|3456.4|3452.4|3449.9|3445.9|1253
1721973900000|2024-07-26 06:05:00|3457.4|3453.4|3459.4|3455.4|3463.4|3459.4|3452.4|3448.4|1800
1721974200000|2024-07-26 06:10:00|3458.4|3454.4|3457.9|3453.9|3459.4|3455.4|3456.4|3452.4|1035
1721974500000|2024-07-26 06:15:00|3458.4|3454.4|3451.4|3447.4|3460.4|3456.4|3450.4|3446.4|587
1721974800000|2024-07-26 06:20:00|3450.4|3446.4|3446.4|3442.4|3454.4|3450.4|3444.4|3440.4|834
1721975100000|2024-07-26 06:25:00|3445.9|3441.9|3448.4|3444.4|3450.4|3446.4|3444.4|3440.4|603
1721975400000|2024-07-26 06:30:00|3447.9|3443.9|3446.4|3442.4|3450.4|3446.4|3445.4|3441.4|535
1721975700000|2024-07-26 06:35:00|3446.9|3442.9|3443.4|3439.4|3446.9|3442.9|3443.4|3439.4|2992
1721976000000|2024-07-26 06:40:00|3442.4|3438.4|3450.9|3446.9|3451.4|3447.4|3442.4|3438.4|640
1721976300000|2024-07-26 06:45:00|3450.4|3446.4|3453.4|3449.4|3454.4|3450.4|3449.4|3445.4|2013
1721976600000|2024-07-26 06:50:00|3452.4|3448.4|3450.4|3446.4|3453.4|3449.4|3449.4|3445.4|557
1721976900000|2024-07-26 06:55:00|3449.9|3445.9|3448.4|3444.4|3452.4|3448.4|3448.4|3444.4|434
1721977200000|2024-07-26 07:00:00|3447.4|3443.4|3453.4|3449.4|3454.4|3450.4|3446.4|3442.4|1331
1721977500000|2024-07-26 07:05:00|3452.4|3448.4|3450.4|3446.4|3453.4|3449.4|3449.4|3445.4|525
1721977800000|2024-07-26 07:10:00|3449.4|3445.4|3453.4|3449.4|3453.4|3449.4|3445.4|3441.4|4492
1721978100000|2024-07-26 07:15:00|3453.9|3449.9|3458.4|3454.4|3460.4|3456.4|3453.4|3449.4|4438
1721978400000|2024-07-26 07:20:00|3457.4|3453.4|3462.4|3458.4|3465.4|3461.4|3456.4|3452.4|2700
1721978700000|2024-07-26 07:25:00|3462.9|3458.9|3461.4|3457.4|3465.4|3461.4|3461.4|3457.4|1786
1721979000000|2024-07-26 07:30:00|3460.4|3456.4|3454.4|3450.4|3462.4|3458.4|3452.4|3448.4|914
1721979300000|2024-07-26 07:35:00|3454.9|3450.9|3447.4|3443.4|3454.9|3450.9|3447.4|3443.4|976
1721979600000|2024-07-26 07:40:00|3446.9|3442.9|3444.4|3440.4|3449.4|3445.4|3443.4|3439.4|915
1721979900000|2024-07-26 07:45:00|3443.4|3439.4|3442.4|3438.4|3447.4|3443.4|3442.4|3438.4|2388
1721980200000|2024-07-26 07:50:00|3444.4|3440.4|3448.4|3444.4|3449.4|3445.4|3444.4|3440.4|718
1721980500000|2024-07-26 07:55:00|3447.4|3443.4|3447.4|3443.4|3449.4|3445.4|3446.4|3442.4|1619
1721980800000|2024-07-26 08:00:00|3447.9|3443.9|3441.4|3437.4|3448.4|3444.4|3441.4|3437.4|725
1721981100000|2024-07-26 08:05:00|3440.9|3436.9|3445.4|3441.4|3445.9|3441.9|3440.4|3436.4|1133
1721981400000|2024-07-26 08:10:00|3445.9|3441.9|3444.9|3440.9|3446.4|3442.4|3441.4|3437.4|1041
1721981700000|2024-07-26 08:15:00|3445.4|3441.4|3443.4|3439.4|3446.4|3442.4|3442.4|3438.4|3394
1721982000000|2024-07-26 08:20:00|3442.9|3438.9|3445.4|3441.4|3445.4|3441.4|3442.4|3438.4|195
1721982300000|2024-07-26 08:25:00|3446.4|3442.4|3446.9|3442.9|3448.4|3444.4|3445.4|3441.4|411
1721982600000|2024-07-26 08:30:00|3450.4|3441.4|3449.9|3440.9|3451.3|3442.3|3449.7|3440.7|0
1721982900000|2024-07-26 08:35:00|3449.8|3440.8|3451.7|3442.7|3451.7|3442.7|3449.4|3440.4|0
1721983200000|2024-07-26 08:40:00|3451.6|3442.6|3451.5|3442.5|3452.8|3443.8|3450.8|3441.8|0
1721983500000|2024-07-26 08:45:00|3451.6|3442.6|3452.6|3443.6|3452.7|3443.7|3451.3|3442.3|0
1721983800000|2024-07-26 08:50:00|3452.4|3443.4|3452.4|3443.4|3452.7|3443.7|3451.5|3442.5|0
1721984100000|2024-07-26 08:55:00|3452.3|3443.3|3455.2|3446.2|3455.2|3446.2|3452.3|3443.3|0
1721984400000|2024-07-26 09:00:00|3455.1|3446.1|3453.5|3444.5|3455.2|3446.2|3452.8|3443.8|0
1721984700000|2024-07-26 09:05:00|3453.3|3444.3|3452.8|3443.8|3453.5|3444.5|3452.3|3443.3|0
1721985000000|2024-07-26 09:10:00|3452.7|3443.7|3453.7|3444.7|3454.4|3445.4|3452.3|3443.3|0
1721985300000|2024-07-26 09:15:00|3449.9|3442.9|3441.9|3434.9|3450.9|3442.9|3437.9|3430.9|170
1721985600000|2024-07-26 09:20:00|3442.9|3433.9|3440.9|3433.9|3442.9|3435.9|3440.9|3432.9|30
1721985900000|2024-07-26 09:25:00|3441.9|3434.9|3441.9|3434.9|3442.9|3435.9|3440.9|3433.9|36
1721986200000|2024-07-26 09:30:00|3440.9|3433.9|3443.9|3436.9|3445.9|3438.9|3440.9|3433.9|65
1721986500000|2024-07-26 09:35:00|3444.9|3435.9|3445.9|3438.9|3446.9|3438.9|3444.9|3435.9|8
1721986800000|2024-07-26 09:40:00|3444.9|3437.9|3443.9|3436.9|3446.9|3438.9|3443.9|3436.9|10
1721987100000|2024-07-26 09:45:00|3444.9|3437.9|3444.9|3437.9|3444.9|3437.9|3442.9|3435.9|4
1721987400000|2024-07-26 09:50:00|3443.9|3436.9|3446.9|3439.9|3448.9|3441.9|3443.9|3436.9|4
1721987700000|2024-07-26 09:55:00|3445.9|3438.9|3445.9|3438.9|3446.9|3439.9|3444.9|3437.9|7
1721988000000|2024-07-26 10:00:00|3446.9|3437.9|3443.9|3436.9|3446.9|3437.9|3442.9|3435.9|7
1721988300000|2024-07-26 10:05:00|3444.9|3437.9|3443.9|3436.9|3444.9|3437.9|3443.9|3436.9|4
1721988600000|2024-07-26 10:10:00|3442.9|3435.9|3444.9|3436.9|3444.9|3437.9|3442.9|3435.9|4
1721988900000|2024-07-26 10:15:00|3443.9|3437.9|3444.9|3437.9|3444.9|3437.9|3443.9|3436.9|11
1721989200000|2024-07-26 10:20:00|3445.9|3438.9|3444.9|3437.9|3445.9|3438.9|3444.9|3436.9|7
1721989500000|2024-07-26 10:25:00|3445.9|3438.9|3445.9|3438.9|3446.9|3439.9|3445.9|3438.9|2
1721989800000|2024-07-26 10:30:00|3446.9|3439.9|3448.9|3441.9|3449.9|3442.9|3446.9|3438.9|25
1721990100000|2024-07-26 10:35:00|3447.9|3440.9|3448.9|3441.9|3448.9|3441.9|3447.9|3440.9|7
1721990400000|2024-07-26 10:40:00|3447.9|3440.9|3448.9|3441.9|3448.9|3441.9|3447.9|3440.9|10
1721990700000|2024-07-26 10:45:00|3447.9|3440.9|3447.9|3440.9|3448.9|3440.9|3446.9|3439.9|17
1721991000000|2024-07-26 10:50:00|3446.9|3439.9|3446.9|3439.9|3447.9|3440.9|3446.9|3439.9|16
1721991300000|2024-07-26 10:55:00|3445.9|3438.9|3446.9|3439.9|3447.9|3439.9|3445.9|3438.9|1
1721991600000|2024-07-26 11:00:00|3445.9|3438.9|3446.9|3438.9|3446.9|3439.9|3445.9|3438.9|4
1721991900000|2024-07-26 11:05:00|3445.9|3439.9|3447.9|3439.9|3447.9|3439.9|3445.9|3438.9|1
1721992200000|2024-07-26 11:10:00|3446.9|3440.9|3446.9|3438.9|3447.9|3440.9|3446.9|3438.9|1
1721992500000|2024-07-26 11:15:00|3445.9|3439.9|3446.9|3439.9|3447.9|3440.9|3445.9|3439.9|0
1721992800000|2024-07-26 11:20:00|3447.9|3440.9|3446.9|3438.9|3447.9|3440.9|3446.9|3438.9|3
1721993100000|2024-07-26 11:25:00|3445.9|3437.9|3447.9|3440.9|3447.9|3440.9|3445.9|3437.9|1
1721993400000|2024-07-26 11:30:00|3448.9|3441.9|3447.9|3440.9|3448.9|3441.9|3447.9|3440.9|15
1721993700000|2024-07-26 11:35:00|3448.9|3441.9|3449.9|3442.9|3450.9|3443.9|3448.9|3441.9|46
1721994000000|2024-07-26 11:40:00|3450.9|3443.9|3449.9|3442.9|3450.9|3443.9|3449.9|3442.9|24
1721994300000|2024-07-26 11:45:00|3450.9|3443.9|3450.9|3443.9|3450.9|3443.9|3449.9|3442.9|7
1721994600000|2024-07-26 11:50:00|3449.9|3442.9|3451.9|3444.9|3451.9|3444.9|3449.9|3442.9|15
1721994900000|2024-07-26 11:55:00|3452.9|3443.9|3452.9|3445.9|3452.9|3445.9|3452.9|3443.9|14
1721995200000|2024-07-26 12:00:00|3451.9|3444.9|3451.9|3444.9|3451.9|3444.9|3450.9|3443.9|25
1721995500000|2024-07-26 12:05:00|3450.9|3443.9|3451.9|3444.9|3451.9|3444.9|3450.9|3442.9|33
1721995800000|2024-07-26 12:10:00|3450.9|3443.9|3450.9|3443.9|3450.9|3443.9|3450.9|3443.9|2
1721996100000|2024-07-26 12:15:00|3449.9|3442.9|3448.9|3441.9|3451.9|3444.9|3447.9|3440.9|23
1721996400000|2024-07-26 12:20:00|3447.9|3440.9|3447.9|3440.9|3448.9|3441.9|3447.9|3440.9|8
1721996700000|2024-07-26 12:25:00|3448.9|3439.9|3447.9|3440.9|3448.9|3441.9|3446.9|3439.9|9
1721997000000|2024-07-26 12:30:00|3448.9|3439.9|3448.9|3440.9|3452.9|3445.9|3444.9|3436.9|57
1721997300000|2024-07-26 12:35:00|3447.9|3441.9|3450.9|3443.9|3451.9|3443.9|3447.9|3440.9|8
1721997600000|2024-07-26 12:40:00|3451.9|3444.9|3448.9|3440.9|3452.9|3445.9|3448.9|3440.9|21
1721997900000|2024-07-26 12:45:00|3447.9|3439.9|3445.9|3438.9|3448.9|3440.9|3444.9|3437.9|34
1721998200000|2024-07-26 12:50:00|3444.9|3437.9|3445.9|3437.9|3446.9|3439.9|3444.9|3437.9|31
1721998500000|2024-07-26 12:55:00|3444.9|3438.9|3447.9|3439.9|3447.9|3439.9|3443.9|3436.9|137
1721998800000|2024-07-26 13:00:00|3448.9|3440.9|3448.9|3441.9|3449.9|3441.9|3447.9|3440.9|17
1721999100000|2024-07-26 13:05:00|3449.9|3442.9|3449.9|3442.9|3450.9|3442.9|3448.9|3440.9|14
1721999400000|2024-07-26 13:10:00|3448.9|3441.9|3448.9|3441.9|3449.9|3441.9|3446.9|3439.9|18
1721999700000|2024-07-26 13:15:00|3447.9|3440.9|3447.9|3440.9|3448.9|3441.9|3446.9|3439.9|11
1722000000000|2024-07-26 13:20:00|3448.9|3441.9|3449.9|3442.9|3451.9|3444.9|3448.9|3441.9|33
1722000300000|2024-07-26 13:25:00|3450.9|3443.9|3447.9|3440.9|3450.9|3443.9|3447.9|3440.9|9
1722000600000|2024-07-26 13:30:00|3448.9|3441.9|3444.9|3437.9|3448.9|3441.9|3436.9|3429.9|244
1722000900000|2024-07-26 13:35:00|3443.9|3436.9|3439.9|3432.9|3448.9|3440.9|3438.9|3431.9|94
1722001200000|2024-07-26 13:40:00|3438.9|3431.9|3438.9|3431.9|3439.9|3432.9|3434.9|3427.9|109
1722001500000|2024-07-26 13:45:00|3437.9|3430.9|3438.9|3431.9|3440.9|3433.9|3432.9|3425.9|68
1722001800000|2024-07-26 13:50:00|3439.9|3432.9|3441.9|3434.9|3446.9|3439.9|3439.9|3432.9|92
1722002100000|2024-07-26 13:55:00|3440.9|3433.9|3441.9|3435.9|3445.9|3438.9|3438.9|3431.9|67
1722002400000|2024-07-26 14:00:00|3438.9|3432.9|3437.4|3431.4|3444.4|3438.4|3436.4|3430.4|123
1722002700000|2024-07-26 14:05:00|3436.9|3430.9|3436.4|3430.4|3440.4|3434.4|3435.4|3429.4|76
1722003000000|2024-07-26 14:10:00|3435.9|3429.9|3438.4|3432.4|3440.4|3434.4|3435.4|3429.4|53
1722003300000|2024-07-26 14:15:00|3437.9|3431.9|3437.4|3431.4|3439.4|3433.4|3436.4|3430.4|36
1722003600000|2024-07-26 14:20:00|3437.9|3431.9|3444.9|3438.9|3445.4|3439.4|3437.9|3431.9|65
1722003900000|2024-07-26 14:25:00|3445.4|3439.4|3443.9|3437.9|3446.4|3440.4|3442.4|3436.4|74
1722004200000|2024-07-26 14:30:00|3443.4|3437.4|3439.4|3433.4|3445.4|3439.4|3438.4|3432.4|60
1722004500000|2024-07-26 14:35:00|3440.4|3434.4|3447.4|3441.4|3448.4|3442.4|3440.4|3434.4|28
1722004800000|2024-07-26 14:40:00|3447.9|3441.9|3449.9|3443.9|3451.4|3445.4|3447.4|3441.4|32
1722005100000|2024-07-26 14:45:00|3450.4|3444.4|3452.4|3446.4|3455.4|3449.4|3450.4|3444.4|49
1722005400000|2024-07-26 14:50:00|3451.9|3445.9|3452.9|3446.9|3454.4|3448.4|3450.4|3444.4|16
1722005700000|2024-07-26 14:55:00|3453.4|3447.4|3455.4|3449.4|3456.4|3450.4|3451.4|3445.4|9
1722006000000|2024-07-26 15:00:00|3454.9|3448.9|3455.4|3449.4|3456.4|3450.4|3453.4|3447.4|14
1722006300000|2024-07-26 15:05:00|3455.9|3449.9|3457.9|3451.9|3459.4|3453.4|3455.9|3449.9|21
1722006600000|2024-07-26 15:10:00|3458.4|3452.4|3456.9|3450.9|3458.4|3452.4|3456.4|3450.4|10
1722006900000|2024-07-26 15:15:00|3456.4|3450.4|3459.4|3453.4|3461.4|3455.4|3456.4|3450.4|53
1722007200000|2024-07-26 15:20:00|3459.9|3453.9|3460.4|3454.4|3462.4|3456.4|3459.4|3453.4|861
1722007500000|2024-07-26 15:25:00|3460.9|3454.9|3459.9|3453.9|3462.4|3456.4|3458.4|3452.4|37
1722007800000|2024-07-26 15:30:00|3460.4|3454.4|3459.9|3453.9|3461.4|3455.4|3459.4|3453.4|22
1722008100000|2024-07-26 15:35:00|3459.4|3453.4|3465.4|3459.4|3465.4|3459.4|3459.4|3453.4|37
1722008400000|2024-07-26 15:40:00|3465.9|3459.9|3466.4|3460.4|3466.4|3460.4|3464.4|3458.4|19
1722008700000|2024-07-26 15:45:00|3466.9|3460.9|3469.4|3463.4|3469.9|3463.9|3466.4|3460.4|114
1722009000000|2024-07-26 15:50:00|3469.9|3463.9|3469.4|3463.4|3470.4|3464.4|3468.4|3462.4|24
1722009300000|2024-07-26 15:55:00|3468.9|3462.9|3473.4|3467.4|3474.4|3468.4|3468.4|3462.4|79
1722009600000|2024-07-26 16:00:00|3473.9|3467.9|3475.4|3469.4|3476.4|3470.4|3472.4|3466.4|230
1722009900000|2024-07-26 16:05:00|3474.4|3468.4|3475.4|3469.4|3476.4|3470.4|3474.4|3468.4|42
1722010200000|2024-07-26 16:10:00|3474.4|3468.4|3475.4|3469.4|3476.4|3470.4|3472.4|3466.4|31
1722010500000|2024-07-26 16:15:00|3474.9|3468.9|3473.4|3467.4|3475.4|3469.4|3471.4|3465.4|71
1722010800000|2024-07-26 16:20:00|3472.4|3466.4|3477.4|3471.4|3478.4|3472.4|3472.4|3466.4|126
1722011100000|2024-07-26 16:25:00|3477.9|3471.9|3478.4|3472.4|3480.4|3474.4|3477.9|3471.9|28
1722011400000|2024-07-26 16:30:00|3477.4|3471.4|3477.4|3471.4|3478.4|3472.4|3476.4|3470.4|7
1722011700000|2024-07-26 16:35:00|3476.9|3470.9|3479.4|3473.4|3479.4|3473.4|3476.4|3470.4|8
1722012000000|2024-07-26 16:40:00|3479.9|3473.9|3480.4|3474.4|3482.4|3476.4|3479.4|3473.4|100
1722012300000|2024-07-26 16:45:00|3479.9|3473.9|3480.4|3474.4|3481.4|3475.4|3479.4|3473.4|18
1722012600000|2024-07-26 16:50:00|3481.4|3475.4|3484.4|3478.4|3485.4|3479.4|3481.4|3475.4|21
1722012900000|2024-07-26 16:55:00|3483.9|3477.9|3485.4|3479.4|3485.4|3479.4|3483.4|3477.4|21
1722013200000|2024-07-26 17:00:00|3484.9|3478.9|3484.4|3478.4|3486.4|3480.4|3483.4|3477.4|25
1722013500000|2024-07-26 17:05:00|3484.9|3478.9|3481.4|3475.4|3485.4|3479.4|3480.4|3474.4|26
1722013800000|2024-07-26 17:10:00|3480.9|3474.9|3481.4|3475.4|3482.4|3476.4|3480.9|3474.9|19
1722014100000|2024-07-26 17:15:00|3480.4|3474.4|3479.4|3473.4|3480.4|3474.4|3479.4|3473.4|25
1722014400000|2024-07-26 17:20:00|3478.4|3472.4|3481.4|3475.4|3482.4|3476.4|3478.4|3472.4|17
1722014700000|2024-07-26 17:25:00|3481.9|3475.9|3483.4|3477.4|3485.4|3479.4|3481.4|3475.4|25
1722015000000|2024-07-26 17:30:00|3482.9|3476.9|3479.4|3473.4|3483.4|3477.4|3478.4|3472.4|55
1722015300000|2024-07-26 17:35:00|3478.9|3472.9|3472.4|3466.4|3478.9|3472.9|3472.4|3466.4|124
1722015600000|2024-07-26 17:40:00|3472.9|3466.9|3475.4|3469.4|3475.4|3469.4|3472.4|3466.4|10
1722015900000|2024-07-26 17:45:00|3476.4|3470.4|3478.4|3472.4|3481.4|3475.4|3475.9|3469.9|16
1722016200000|2024-07-26 17:50:00|3478.9|3472.9|3479.4|3473.4|3479.9|3473.9|3476.9|3470.9|7
1722016500000|2024-07-26 17:55:00|3478.9|3472.9|3476.4|3470.4|3478.9|3472.9|3476.4|3470.4|3
1722016800000|2024-07-26 18:00:00|3475.9|3469.9|3475.4|3469.4|3477.4|3471.4|3475.4|3469.4|2
1722017100000|2024-07-26 18:05:00|3474.9|3468.9|3478.4|3472.4|3478.4|3472.4|3474.4|3468.4|2
1722017400000|2024-07-26 18:10:00|3478.9|3472.9|3478.4|3472.4|3480.4|3474.4|3478.4|3472.4|44
1722017700000|2024-07-26 18:15:00|3477.4|3471.4|3475.4|3469.4|3477.4|3471.4|3475.4|3469.4|11
1722018000000|2024-07-26 18:20:00|3474.4|3468.4|3477.4|3471.4|3477.4|3471.4|3474.4|3468.4|33
1722018300000|2024-07-26 18:25:00|3477.9|3471.9|3476.4|3470.4|3478.4|3472.4|3476.4|3470.4|18
1722018600000|2024-07-26 18:30:00|3476.9|3470.9|3476.4|3470.4|3477.9|3471.9|3475.4|3469.4|58
1722018900000|2024-07-26 18:35:00|3476.9|3470.9|3476.9|3470.9|3477.4|3471.4|3475.4|3469.4|10
1722019200000|2024-07-26 18:40:00|3477.4|3471.4|3474.4|3468.4|3477.4|3471.4|3471.4|3465.4|98
1722019500000|2024-07-26 18:45:00|3473.9|3467.9|3473.4|3467.4|3473.9|3467.9|3471.4|3465.4|41
1722019800000|2024-07-26 18:50:00|3472.9|3466.9|3473.4|3467.4|3474.9|3468.9|3472.4|3466.4|33
1722020100000|2024-07-26 18:55:00|3472.9|3466.9|3474.1|3465.1|3474.9|3468.9|3469.9|3463.9|93
1722020400000|2024-07-26 19:00:00|3474|3465|3471.8|3462.8|3474.1|3465.1|3471.1|3462.1|0
1722020700000|2024-07-26 19:05:00|3471.7|3462.7|3475.3|3466.3|3475.3|3466.3|3470.9|3461.9|0
1722021000000|2024-07-26 19:10:00|3475.2|3466.2|3477.4|3468.4|3477.9|3468.9|3473.8|3464.8|0
1722021300000|2024-07-26 19:15:00|3477.5|3468.5|3476|3467|3477.5|3468.5|3475.6|3466.6|0
1722021600000|2024-07-26 19:20:00|3475.9|3466.9|3476.9|3467.9|3476.9|3467.9|3475.4|3466.4|0
1722021900000|2024-07-26 19:25:00|3477|3468|3477.8|3468.8|3478.5|3469.5|3476.7|3467.7|0
1722022200000|2024-07-26 19:30:00|3477.7|3468.7|3472.3|3463.3|3477.8|3468.8|3472|3463|0
1722022500000|2024-07-26 19:35:00|3472.2|3463.2|3472.7|3463.7|3473.9|3464.9|3471.8|3462.8|0
1722022800000|2024-07-26 19:40:00|3472.8|3463.8|3475.2|3466.2|3475.2|3466.2|3472.8|3463.8|0
1722023100000|2024-07-26 19:45:00|3475.1|3466.1|3475.2|3466.2|3475.5|3466.5|3474.7|3465.7|0
1722023400000|2024-07-26 19:50:00|3475.3|3466.3|3473.4|3464.4|3476.8|3467.8|3473.3|3464.3|0
1722023700000|2024-07-26 19:55:00|3473.5|3464.5|3479.7|3470.7|3480.2|3471.2|3472|3463|0
1722024000000|2024-07-26 20:00:00|3479.6|3470.6|3478.8|3469.8|3480.1|3471.1|3477.8|3468.8|0
1722024300000|2024-07-26 20:05:00|3478.9|3469.9|3480.1|3471.1|3480.4|3471.4|3478.3|3469.3|0
1722024600000|2024-07-26 20:10:00|3480.2|3471.2|3479.9|3470.9|3481|3472|3479.7|3470.7|0
1722024900000|2024-07-26 20:15:00|3480|3471|3479.5|3470.5|3480.3|3471.3|3479.2|3470.2|0
1722025200000|2024-07-26 20:20:00|3479.6|3470.6|3480.4|3471.4|3480.4|3471.4|3479.6|3470.6|0
1722025500000|2024-07-26 20:25:00|3480.3|3471.3|3480.5|3471.5|3480.6|3471.6|3479.9|3470.9|0
1722025800000|2024-07-26 20:30:00|3480.4|3471.4|3480.3|3471.3|3480.5|3471.5|3480|3471|0
1722026100000|2024-07-26 20:35:00|3480.1|3471.1|3479.7|3470.7|3480.1|3471.1|3479.5|3470.5|0
1722026400000|2024-07-26 20:40:00|3479.6|3470.6|3479.7|3470.7|3479.8|3470.8|3479.5|3470.5|0
1722026700000|2024-07-26 20:45:00|3479.6|3470.6|3479.6|3470.6|3479.7|3470.7|3479.5|3470.5|0
1722027000000|2024-07-26 20:50:00|3479.5|3470.5|3479.4|3470.4|3479.6|3470.6|3479.2|3470.2|0
1722027300000|2024-07-26 20:55:00|3479.2|3470.2|3479.4|3470.4|3479.5|3470.5|3479.1|3470.1|0
1722204000000|2024-07-28 22:00:00|3481.2|3472.2|3480.1|3471.1|3482|3473|3480.1|3471.1|0
1722204300000|2024-07-28 22:05:00|3480|3471|3481|3472|3481.7|3472.7|3479.8|3470.8|0
1722204600000|2024-07-28 22:10:00|3481.2|3472.2|3481.8|3472.8|3481.9|3472.9|3480.6|3471.6|0
1722204900000|2024-07-28 22:15:00|3481.9|3472.9|3482.9|3473.9|3483.6|3474.6|3481.8|3472.8|0
1722205200000|2024-07-28 22:20:00|3483|3474|3483.6|3474.6|3483.8|3474.8|3482.3|3473.3|0
1722205500000|2024-07-28 22:25:00|3483.7|3474.7|3483.5|3474.5|3484.7|3475.7|3483.5|3474.5|0
1722205800000|2024-07-28 22:30:00|3483.3|3474.3|3483.8|3474.8|3484|3475|3482.8|3473.8|0
1722206100000|2024-07-28 22:35:00|3483.7|3474.7|3483.8|3474.8|3484|3475|3483.2|3474.2|0
1722206400000|2024-07-28 22:40:00|3483.7|3474.7|3484.9|3475.9|3485|3476|3483.7|3474.7|0
1722206700000|2024-07-28 22:45:00|3484.8|3475.8|3484.4|3475.4|3484.9|3475.9|3483.8|3474.8|0
1722207000000|2024-07-28 22:50:00|3484.2|3475.2|3484.7|3475.7|3484.7|3475.7|3483.9|3474.9|0
1722207300000|2024-07-28 22:55:00|3484.8|3475.8|3485.1|3476.1|3485.5|3476.5|3484.7|3475.7|0
1722207600000|2024-07-28 23:00:00|3484.9|3475.9|3485.2|3476.2|3486|3477|3484.9|3475.9|0
1722207900000|2024-07-28 23:05:00|3485.1|3476.1|3484.8|3475.8|3485.4|3476.4|3484.8|3475.8|0
1722208200000|2024-07-28 23:10:00|3484.9|3475.9|3485.4|3476.4|3486.2|3477.2|3484.5|3475.5|0
1722208500000|2024-07-28 23:15:00|3485.5|3476.5|3486.2|3477.2|3486.5|3477.5|3485.4|3476.4|0
1722208800000|2024-07-28 23:20:00|3486.3|3477.3|3486.3|3477.3|3487.1|3478.1|3486.2|3477.2|0
1722209100000|2024-07-28 23:25:00|3486.2|3477.2|3486.2|3477.2|3486.4|3477.4|3486|3477|0
1722209400000|2024-07-28 23:30:00|3486.3|3477.3|3485.8|3476.8|3486.5|3477.5|3485.6|3476.6|0
1722209700000|2024-07-28 23:35:00|3485.9|3476.9|3485.5|3476.5|3486.2|3477.2|3485.2|3476.2|0
1722210000000|2024-07-28 23:40:00|3485.6|3476.6|3486.8|3477.8|3486.9|3477.9|3485.6|3476.6|0
1722210300000|2024-07-28 23:45:00|3486.7|3477.7|3485.9|3476.9|3486.7|3477.7|3485.9|3476.9|0
1722210600000|2024-07-28 23:50:00|3486|3477|3486.5|3477.5|3486.5|3477.5|3486|3477|0
1722210900000|2024-07-28 23:55:00|3486.4|3477.4|3485.9|3476.9|3486.8|3477.8|3485.9|3476.9|0
1722211200000|2024-07-29 00:00:00|3486|3477|3486.1|3477.1|3486.4|3477.4|3485.1|3476.1|0
1722211500000|2024-07-29 00:05:00|3486|3477|3487.1|3478.1|3487.2|3478.2|3485.9|3476.9|0
1722211800000|2024-07-29 00:10:00|3487.2|3478.2|3487.5|3478.5|3487.9|3478.9|3486.9|3477.9|0
1722212100000|2024-07-29 00:15:00|3487.6|3478.6|3488.3|3479.3|3488.6|3479.6|3487.2|3478.2|0
1722212400000|2024-07-29 00:20:00|3488.4|3479.4|3488.9|3479.9|3489.2|3480.2|3488.3|3479.3|0
1722212700000|2024-07-29 00:25:00|3488.8|3479.8|3489.8|3480.8|3490.4|3481.4|3488.8|3479.8|0
1722213000000|2024-07-29 00:30:00|3489.7|3480.7|3489.7|3480.7|3489.8|3480.8|3489.2|3480.2|0
1722213300000|2024-07-29 00:35:00|3489.6|3480.6|3490.2|3481.2|3490.2|3481.2|3489.5|3480.5|0
1722213600000|2024-07-29 00:40:00|3490.3|3481.3|3493|3484|3493.6|3484.6|3490.3|3481.3|0
1722213900000|2024-07-29 00:45:00|3493.1|3484.1|3493.7|3484.7|3494.2|3485.2|3493.1|3484.1|0
1722214200000|2024-07-29 00:50:00|3493.8|3484.8|3495.9|3486.9|3496.3|3487.3|3493.7|3484.7|0
1722214500000|2024-07-29 00:55:00|3495.7|3486.7|3493.8|3484.8|3496.3|3487.3|3493.4|3484.4|0
1722214800000|2024-07-29 01:00:00|3493.9|3484.9|3493.8|3484.8|3493.9|3484.9|3492.9|3483.9|0
1722215100000|2024-07-29 01:05:00|3493.7|3484.7|3492.3|3483.3|3494.4|3485.4|3492.2|3483.2|0
1722215400000|2024-07-29 01:10:00|3492.4|3483.4|3492.7|3483.7|3493|3484|3492.3|3483.3|0
1722215700000|2024-07-29 01:15:00|3492.4|3483.4|3502.8|3498.8|3502.8|3498.8|3481.3|3477.3|542
1722216000000|2024-07-29 01:20:00|3503.8|3499.8|3494.8|3490.8|3504.3|3500.3|3493.3|3489.3|1850
1722216300000|2024-07-29 01:25:00|3493.8|3489.8|3486.3|3482.3|3496.8|3492.8|3482.3|3478.3|2504
1722216600000|2024-07-29 01:30:00|3485.8|3481.8|3501.8|3497.8|3502.8|3498.8|3475.8|3471.8|9020
1722216900000|2024-07-29 01:35:00|3502.8|3498.8|3491.3|3487.3|3502.8|3498.8|3489.8|3485.8|1530
1722217200000|2024-07-29 01:40:00|3490.8|3486.8|3468.3|3464.3|3490.8|3486.8|3467.8|3463.8|2468
1722217500000|2024-07-29 01:45:00|3467.8|3463.8|3483.8|3479.8|3484.8|3480.8|3464.8|3460.8|3435
1722217800000|2024-07-29 01:50:00|3484.3|3480.3|3472.8|3468.8|3489.8|3485.8|3466.8|3462.8|3627
1722218100000|2024-07-29 01:55:00|3471.8|3467.8|3474.3|3470.3|3479.8|3475.8|3470.8|3466.8|1021
1722218400000|2024-07-29 02:00:00|3473.8|3469.8|3458.8|3454.8|3473.8|3469.8|3458.8|3454.8|3024
1722218700000|2024-07-29 02:05:00|3459.8|3455.8|3460.8|3456.8|3468.3|3464.3|3455.8|3451.8|956
1722219000000|2024-07-29 02:10:00|3461.3|3457.3|3463.8|3459.8|3467.3|3463.3|3459.8|3455.8|955
1722219300000|2024-07-29 02:15:00|3464.8|3460.8|3465.8|3461.8|3469.8|3465.8|3461.8|3457.8|817
1722219600000|2024-07-29 02:20:00|3466.8|3462.8|3470.8|3466.8|3472.8|3468.8|3461.8|3457.8|1281
1722219900000|2024-07-29 02:25:00|3469.8|3465.8|3478.8|3474.8|3479.8|3475.8|3468.8|3464.8|732
1722220200000|2024-07-29 02:30:00|3477.8|3473.8|3467.8|3463.8|3481.8|3477.8|3465.8|3461.8|836
1722220500000|2024-07-29 02:35:00|3468.3|3464.3|3470.8|3466.8|3474.8|3470.8|3466.8|3462.8|678
1722220800000|2024-07-29 02:40:00|3471.8|3467.8|3470.3|3466.3|3472.8|3468.8|3466.8|3462.8|489
1722221100000|2024-07-29 02:45:00|3469.8|3465.8|3463.8|3459.8|3472.8|3468.8|3462.8|3458.8|745
1722221400000|2024-07-29 02:50:00|3464.8|3460.8|3470.8|3466.8|3471.8|3467.8|3461.8|3457.8|556
1722221700000|2024-07-29 02:55:00|3469.8|3465.8|3468.8|3464.8|3472.8|3468.8|3466.8|3462.8|955
1722222000000|2024-07-29 03:00:00|3469.3|3465.3|3473.8|3469.8|3474.8|3470.8|3468.8|3464.8|830
1722222300000|2024-07-29 03:05:00|3474.3|3470.3|3475.8|3471.8|3476.8|3472.8|3472.8|3468.8|781
1722222600000|2024-07-29 03:10:00|3476.3|3472.3|3483.8|3479.8|3484.8|3480.8|3475.8|3471.8|1464
1722222900000|2024-07-29 03:15:00|3482.8|3478.8|3484.8|3480.8|3488.8|3484.8|3482.8|3478.8|761
1722223200000|2024-07-29 03:20:00|3485.3|3481.3|3491.8|3487.8|3492.8|3488.8|3483.8|3479.8|778
1722223500000|2024-07-29 03:25:00|3492.3|3488.3|3496.8|3492.8|3496.8|3492.8|3489.8|3485.8|570
1722223800000|2024-07-29 03:30:00|3497.3|3493.3|3505.8|3501.8|3506.8|3502.8|3494.8|3490.8|1713
1722224100000|2024-07-29 03:35:00|3506.3|3502.3|3504.8|3500.8|3509.8|3505.8|3501.8|3497.8|1251
1722224400000|2024-07-29 03:40:00|3505.8|3501.8|3503.3|3499.3|3507.8|3503.8|3501.8|3497.8|642
1722224700000|2024-07-29 03:45:00|3503.8|3499.8|3509.3|3505.3|3514.8|3510.8|3501.8|3497.8|1085
1722225000000|2024-07-29 03:50:00|3509.8|3505.8|3504.8|3500.8|3509.8|3505.8|3502.8|3498.8|549
1722225300000|2024-07-29 03:55:00|3505.3|3501.3|3506.3|3502.3|3507.8|3503.8|3504.8|3500.8|642
1722225600000|2024-07-29 04:00:00|3508.9|3499.9|3509.1|3500.1|3509.2|3500.2|3508.9|3499.9|0
1722225900000|2024-07-29 04:05:00|3509.2|3500.2|3509.5|3500.5|3509.6|3500.6|3509.2|3500.2|0
1722226200000|2024-07-29 04:10:00|3509.4|3500.4|3509.5|3500.5|3509.6|3500.6|3509.4|3500.4|0
1722226500000|2024-07-29 04:15:00|3509.6|3500.6|3509.6|3500.6|3509.7|3500.7|3509.3|3500.3|0
1722226800000|2024-07-29 04:20:00|3509.7|3500.7|3507.4|3498.4|3509.7|3500.7|3507.4|3498.4|0
1722227100000|2024-07-29 04:25:00|3507.5|3498.5|3507|3498|3507.6|3498.6|3506.9|3497.9|0
1722227400000|2024-07-29 04:30:00|3506.9|3497.9|3506.9|3497.9|3507|3498|3506.5|3497.5|0
1722227700000|2024-07-29 04:35:00|3506.7|3497.7|3506.7|3497.7|3506.9|3497.9|3506.6|3497.6|0
1722228000000|2024-07-29 04:40:00|3506.9|3497.9|3510.1|3501.1|3510.2|3501.2|3506.6|3497.6|0
1722228300000|2024-07-29 04:45:00|3510.2|3501.2|3510.2|3501.2|3510.3|3501.3|3510.1|3501.1|0
1722228600000|2024-07-29 04:50:00|3510|3501|3509.6|3500.6|3510.1|3501.1|3509.6|3500.6|0
1722228900000|2024-07-29 04:55:00|3509.5|3500.5|3510|3501|3510.2|3501.2|3509.3|3500.3|0
1722229200000|2024-07-29 05:00:00|3505.3|3501.3|3504.8|3500.8|3506.8|3502.8|3499.3|3495.3|1199
1722229500000|2024-07-29 05:05:00|3504.3|3500.3|3506.8|3502.8|3511.8|3507.8|3504.3|3500.3|527
1722229800000|2024-07-29 05:10:00|3508.3|3504.3|3506.8|3502.8|3512.8|3508.8|3505.3|3501.3|422
1722230100000|2024-07-29 05:15:00|3506.3|3502.3|3499.8|3495.8|3506.3|3502.3|3496.8|3492.8|1087
1722230400000|2024-07-29 05:20:00|3500.3|3496.3|3499.3|3495.3|3503.8|3499.8|3498.3|3494.3|410
1722230700000|2024-07-29 05:25:00|3498.8|3494.8|3506.8|3502.8|3507.8|3503.8|3497.8|3493.8|851
1722231000000|2024-07-29 05:30:00|3507.3|3503.3|3506.8|3502.8|3508.8|3504.8|3502.8|3498.8|483
1722231300000|2024-07-29 05:35:00|3507.3|3503.3|3512.8|3508.8|3516.3|3512.3|3505.8|3501.8|772
1722231600000|2024-07-29 05:40:00|3512.3|3508.3|3512.8|3508.8|3513.8|3509.8|3506.8|3502.8|1231
1722231900000|2024-07-29 05:45:00|3513.3|3509.3|3500.8|3496.8|3513.8|3509.8|3500.3|3496.3|465
1722232200000|2024-07-29 05:50:00|3501.3|3497.3|3494.3|3490.3|3501.8|3497.8|3494.3|3490.3|687
1722232500000|2024-07-29 05:55:00|3494.8|3490.8|3490.8|3486.8|3495.8|3491.8|3490.3|3486.3|550
1722232800000|2024-07-29 06:00:00|3490.3|3486.3|3487.8|3483.8|3490.8|3486.8|3487.8|3483.8|2586
1722233100000|2024-07-29 06:05:00|3487.3|3483.3|3485.8|3481.8|3490.8|3486.8|3483.8|3479.8|886
1722233400000|2024-07-29 06:10:00|3485.3|3481.3|3485.3|3481.3|3486.8|3482.8|3484.3|3480.3|1787
1722233700000|2024-07-29 06:15:00|3485.8|3481.8|3484.3|3480.3|3487.8|3483.8|3482.8|3478.8|2036
1722234000000|2024-07-29 06:20:00|3484.8|3480.8|3486.8|3482.8|3486.8|3482.8|3482.8|3478.8|220
1722234300000|2024-07-29 06:25:00|3487.3|3483.3|3487.8|3483.8|3489.3|3485.3|3484.3|3480.3|334
1722234600000|2024-07-29 06:30:00|3488.3|3484.3|3484.8|3480.8|3489.8|3485.8|3484.8|3480.8|595
1722234900000|2024-07-29 06:35:00|3485.3|3481.3|3480.8|3476.8|3487.8|3483.8|3480.8|3476.8|576
1722235200000|2024-07-29 06:40:00|3479.8|3475.8|3480.8|3476.8|3484.8|3480.8|3479.8|3475.8|1099
1722235500000|2024-07-29 06:45:00|3479.8|3475.8|3480.8|3476.8|3481.8|3477.8|3477.8|3473.8|643
1722235800000|2024-07-29 06:50:00|3481.3|3477.3|3481.3|3477.3|3482.8|3478.8|3478.8|3474.8|438
1722236100000|2024-07-29 06:55:00|3480.8|3476.8|3481.3|3477.3|3485.8|3481.8|3480.8|3476.8|420
1722236400000|2024-07-29 07:00:00|3481.8|3477.8|3481.8|3477.8|3485.3|3481.3|3481.8|3477.8|515
1722236700000|2024-07-29 07:05:00|3480.8|3476.8|3480.8|3476.8|3481.3|3477.3|3478.3|3474.3|459
1722237000000|2024-07-29 07:10:00|3481.3|3477.3|3478.8|3474.8|3481.8|3477.8|3477.8|3473.8|831
1722237300000|2024-07-29 07:15:00|3479.3|3475.3|3479.8|3475.8|3481.8|3477.8|3477.8|3473.8|544
1722237600000|2024-07-29 07:20:00|3480.3|3476.3|3489.3|3485.3|3489.3|3485.3|3480.3|3476.3|506
1722237900000|2024-07-29 07:25:00|3488.8|3484.8|3485.3|3481.3|3489.8|3485.8|3484.8|3480.8|526
1722238200000|2024-07-29 07:30:00|3484.8|3480.8|3484.8|3480.8|3490.8|3486.8|3484.8|3480.8|320
1722238500000|2024-07-29 07:35:00|3484.3|3480.3|3482.3|3478.3|3485.8|3481.8|3479.8|3475.8|498
1722238800000|2024-07-29 07:40:00|3481.8|3477.8|3477.3|3473.3|3483.3|3479.3|3476.8|3472.8|411
1722239100000|2024-07-29 07:45:00|3477.8|3473.8|3479.8|3475.8|3479.8|3475.8|3476.8|3472.8|571
1722239400000|2024-07-29 07:50:00|3479.3|3475.3|3475.8|3471.8|3479.8|3475.8|3474.8|3470.8|662
1722239700000|2024-07-29 07:55:00|3475.3|3471.3|3475.3|3471.3|3476.8|3472.8|3474.8|3470.8|522
1722240000000|2024-07-29 08:00:00|3475.8|3471.8|3473.8|3469.8|3475.8|3471.8|3471.3|3467.3|1176
1722240300000|2024-07-29 08:05:00|3474.3|3470.3|3475.8|3471.8|3475.8|3471.8|3471.3|3467.3|2205
1722240600000|2024-07-29 08:10:00|3474.8|3470.8|3478.3|3474.3|3479.8|3475.8|3474.8|3470.8|813
1722240900000|2024-07-29 08:15:00|3478.8|3474.8|3482.3|3478.3|3482.8|3478.8|3478.8|3474.8|873
1722241200000|2024-07-29 08:20:00|3481.8|3477.8|3477.3|3473.3|3482.3|3478.3|3476.8|3472.8|602
1722241500000|2024-07-29 08:25:00|3476.8|3472.8|3478.8|3474.8|3478.8|3474.8|3475.3|3471.3|1405
1722241800000|2024-07-29 08:30:00|3478.9|3469.9|3478.3|3469.3|3478.9|3469.9|3477.8|3468.8|0
1722242100000|2024-07-29 08:35:00|3478.2|3469.2|3475.8|3466.8|3478.6|3469.6|3475.8|3466.8|0
1722242400000|2024-07-29 08:40:00|3475.9|3466.9|3476.7|3467.7|3477.1|3468.1|3475.4|3466.4|0
1722242700000|2024-07-29 08:45:00|3476.6|3467.6|3476.9|3467.9|3477.4|3468.4|3475.8|3466.8|0
1722243000000|2024-07-29 08:50:00|3477|3468|3477|3468|3477.5|3468.5|3475.9|3466.9|0
1722243300000|2024-07-29 08:55:00|3476.9|3467.9|3477.5|3468.5|3478.1|3469.1|3476.6|3467.6|0
1722243600000|2024-07-29 09:00:00|3477.6|3468.6|3477.6|3468.6|3477.6|3468.6|3476.4|3467.4|0
1722243900000|2024-07-29 09:05:00|3477.5|3468.5|3476.6|3467.6|3477.9|3468.9|3476.4|3467.4|0
1722244200000|2024-07-29 09:10:00|3476.8|3467.8|3476|3467|3476.9|3467.9|3475.7|3466.7|0
1722244500000|2024-07-29 09:15:00|3476.3|3467.3|3473.3|3466.3|3476.3|3469.3|3473.3|3466.3|105
1722244800000|2024-07-29 09:20:00|3472.3|3465.3|3478.3|3471.3|3478.3|3471.3|3472.3|3465.3|42
1722245100000|2024-07-29 09:25:00|3477.3|3470.3|3477.3|3470.3|3478.3|3471.3|3476.3|3469.3|24
1722245400000|2024-07-29 09:30:00|3478.3|3469.3|3476.3|3469.3|3478.3|3471.3|3475.3|3468.3|44
1722245700000|2024-07-29 09:35:00|3477.3|3470.3|3479.3|3472.3|3479.3|3472.3|3477.3|3470.3|53
1722246000000|2024-07-29 09:40:00|3480.3|3473.3|3480.3|3473.3|3481.3|3473.3|3479.3|3472.3|126
1722246300000|2024-07-29 09:45:00|3479.3|3472.3|3480.3|3473.3|3480.3|3473.3|3479.3|3472.3|34
1722246600000|2024-07-29 09:50:00|3479.3|3472.3|3480.3|3472.3|3481.3|3474.3|3479.3|3472.3|46
1722246900000|2024-07-29 09:55:00|3479.3|3473.3|3480.3|3473.3|3481.3|3473.3|3479.3|3472.3|9
1722247200000|2024-07-29 10:00:00|3481.3|3472.3|3480.3|3473.3|3481.3|3473.3|3479.3|3472.3|9
1722247500000|2024-07-29 10:05:00||3472.3||3473.3||3473.3||3472.3|5
1722247800000|2024-07-29 10:10:00|3479.3|3472.3|3479.3|3472.3|3479.3|3473.3|3479.3|3472.3|7
1722248100000|2024-07-29 10:15:00|3480.3|3473.3|3480.3|3472.3|3480.3|3473.3|3478.3|3471.3|27
1722248400000|2024-07-29 10:20:00|3479.3|3473.3|3479.3|3472.3|3480.3|3473.3|3479.3|3472.3|6
1722248700000|2024-07-29 10:25:00|3478.3|3471.3|3478.3|3471.3|3478.3|3471.3|3478.3|3471.3|9
1722249000000|2024-07-29 10:30:00|3477.3|3470.3|3476.3|3469.3|3477.3|3470.3|3476.3|3469.3|15
1722249300000|2024-07-29 10:35:00|3475.3|3468.3|3475.3|3468.3|3476.3|3469.3|3475.3|3468.3|22
1722249600000|2024-07-29 10:40:00|3476.3|3469.3|3477.3|3470.3|3478.3|3470.3|3476.3|3468.3|7
1722249900000|2024-07-29 10:45:00|3476.3|3469.3|3476.3|3469.3|3477.3|3469.3|3476.3|3469.3|6
1722250200000|2024-07-29 10:50:00|||||||||1
1722250500000|2024-07-29 10:55:00|3477.3|3470.3|3477.3|3469.3|3477.3|3470.3|3476.3|3469.3|44
1722250800000|2024-07-29 11:00:00|3476.3|3468.3|3476.3|3469.3|3477.3|3470.3|3476.3|3468.3|92
1722251100000|2024-07-29 11:05:00|3477.3|3468.3|3476.3|3469.3|3477.3|3470.3|3476.3|3468.3|24
1722251400000|2024-07-29 11:10:00|3477.3|3470.3|3476.3|3469.3|3477.3|3470.3|3476.3|3469.3|9
1722251700000|2024-07-29 11:15:00|3477.3||3476.3||3477.3||3476.3||11
1722252000000|2024-07-29 11:20:00|3477.3|3470.3|3477.3|3470.3|3477.3|3470.3|3476.3|3469.3|13
1722252300000|2024-07-29 11:25:00|3476.3|3469.3|3477.3|3470.3|3478.3|3470.3|3476.3|3469.3|7
1722252600000|2024-07-29 11:30:00|3478.3|3471.3|3478.3|3471.3|3479.3|3471.3|3477.3|3470.3|51
1722252900000|2024-07-29 11:35:00|3477.3|3470.3|3477.3|3470.3|3477.3|3470.3|3477.3|3469.3|4
1722253200000|2024-07-29 11:40:00|3478.3|3469.3|3476.3|3469.3|3478.3|3469.3|3476.3|3469.3|10
1722253500000|2024-07-29 11:45:00|3477.3||3476.3||3477.3||3476.3||35
1722253800000|2024-07-29 11:50:00|3477.3|3470.3|3476.3|3469.3|3477.3|3470.3|3476.3|3469.3|158
1722254100000|2024-07-29 11:55:00|3475.3|3468.3|3477.3|3470.3|3477.3|3470.3|3475.3|3468.3|52
1722254400000|2024-07-29 12:00:00|3476.3|3469.3|3475.3|3468.3|3476.3|3470.3|3475.3|3468.3|5
1722254700000|2024-07-29 12:05:00|3476.3|3469.3|3475.3|3468.3|3476.3|3469.3|3475.3|3468.3|26
1722255000000|2024-07-29 12:10:00|3476.3|3469.3|3477.3|3470.3|3477.3|3470.3|3476.3|3469.3|48
1722255300000|2024-07-29 12:15:00|3478.3|3469.3|3477.3|3470.3|3478.3|3470.3|3476.3|3469.3|22
1722255600000|2024-07-29 12:20:00|3478.3|3469.3|3478.3|3471.3|3479.3|3471.3|3478.3|3469.3|23
1722255900000|2024-07-29 12:25:00|3479.3|3472.3|3477.3|3470.3|3479.3|3472.3|3477.3|3470.3|27
1722256200000|2024-07-29 12:30:00|3478.3|3471.3|3479.3|3472.3|3480.3|3473.3|3477.3|3470.3|23
1722256500000|2024-07-29 12:35:00|3480.3|3473.3|3480.3|3473.3|3480.3|3473.3|3478.3|3471.3|29
1722256800000|2024-07-29 12:40:00|3479.3|3472.3|3479.3|3471.3|3479.3|3472.3|3478.3|3471.3|28
1722257100000|2024-07-29 12:45:00|3478.3|3472.3|3477.3|3470.3|3479.3|3472.3|3477.3|3469.3|9
1722257400000|2024-07-29 12:50:00|3476.3|3469.3|3473.3|3466.3|3477.3|3470.3|3473.3|3466.3|7
1722257700000|2024-07-29 12:55:00|3472.3|3465.3|3472.3|3465.3|3473.3|3466.3|3471.3|3464.3|10
1722258000000|2024-07-29 13:00:00|3471.3|3464.3|3471.3|3464.3|3472.3|3465.3|3470.3|3463.3|14
1722258300000|2024-07-29 13:05:00|3470.3|3463.3|3469.3|3462.3|3470.3|3463.3|3469.3|3462.3|22
1722258600000|2024-07-29 13:10:00|3470.3|3463.3|3470.3|3463.3|3470.3|3463.3|3469.3|3462.3|14
1722258900000|2024-07-29 13:15:00|3471.3|3462.3|3469.3|3462.3|3471.3|3463.3|3469.3|3462.3|3
1722259200000|2024-07-29 13:20:00|3470.3|3461.3|3467.3|3460.3|3470.3|3461.3|3466.3|3459.3|24
1722259500000|2024-07-29 13:25:00|3468.3|3461.3|3468.3|3461.3|3469.3|3461.3|3466.3|3459.3|37
1722259800000|2024-07-29 13:30:00|3469.3|3462.3|3466.3|3459.3|3473.3|3466.3|3464.3|3457.3|689
1722260100000|2024-07-29 13:35:00|3464.3|3457.3|3458.3|3451.3|3468.3|3460.3|3458.3|3451.3|330
1722260400000|2024-07-29 13:40:00|3457.3|3450.3|3459.3|3452.3|3468.3|3461.3|3457.3|3450.3|148
1722260700000|2024-07-29 13:45:00|3458.3|3451.3|3462.3|3455.3|3464.3|3457.3|3458.3|3451.3|131
1722261000000|2024-07-29 13:50:00|3461.3|3454.3|3460.3|3453.3|3464.3|3456.3|3459.3|3452.3|125
1722261300000|2024-07-29 13:55:00|3461.3|3454.3|3457.8|3451.8|3463.3|3456.3|3457.3|3450.3|79
1722261600000|2024-07-29 14:00:00|3456.8|3450.8|3461.8|3455.8|3461.8|3455.8|3456.8|3450.8|80
1722261900000|2024-07-29 14:05:00|3460.8|3454.8|3463.8|3457.8|3463.8|3457.8|3458.3|3452.3|90
1722262200000|2024-07-29 14:10:00|3462.8|3456.8|3460.8|3454.8|3462.8|3456.8|3459.8|3453.8|65
1722262500000|2024-07-29 14:15:00|3460.3|3454.3|3461.8|3455.8|3464.8|3458.8|3459.8|3453.8|62
1722262800000|2024-07-29 14:20:00|3460.8|3454.8|3464.8|3458.8|3465.3|3459.3|3460.8|3454.8|42
1722263100000|2024-07-29 14:25:00|3463.8|3457.8|3461.8|3455.8|3464.8|3458.8|3460.8|3454.8|101
1722263400000|2024-07-29 14:30:00|3461.3|3455.3|3455.8|3449.8|3461.8|3455.8|3454.8|3448.8|62
1722263700000|2024-07-29 14:35:00|3455.3|3449.3|3461.8|3455.8|3462.3|3456.3|3454.8|3448.8|145
1722264000000|2024-07-29 14:40:00|3461.3|3455.3|3459.8|3453.8|3462.8|3456.8|3459.8|3453.8|62
1722264300000|2024-07-29 14:45:00|3460.3|3454.3|3458.8|3452.8|3462.8|3456.8|3458.8|3452.8|22
1722264600000|2024-07-29 14:50:00|3459.3|3453.3|3462.8|3456.8|3464.3|3458.3|3458.8|3452.8|26
1722264900000|2024-07-29 14:55:00|3461.8|3455.8|3459.8|3453.8|3462.3|3456.3|3459.8|3453.8|16
1722265200000|2024-07-29 15:00:00|3460.3|3454.3|3459.8|3453.8|3461.8|3455.8|3457.8|3451.8|70
1722265500000|2024-07-29 15:05:00|3460.3|3454.3|3457.8|3451.8|3460.8|3454.8|3457.3|3451.3|35
1722265800000|2024-07-29 15:10:00|3458.3|3452.3|3456.8|3450.8|3458.8|3452.8|3453.8|3447.8|33
1722266100000|2024-07-29 15:15:00|3455.8|3449.8|3452.8|3446.8|3455.8|3449.8|3452.8|3446.8|34
1722266400000|2024-07-29 15:20:00|3453.3|3447.3|3455.8|3449.8|3455.8|3449.8|3452.8|3446.8|44
1722266700000|2024-07-29 15:25:00|3455.3|3449.3|3456.8|3450.8|3458.8|3452.8|3454.8|3448.8|65
1722267000000|2024-07-29 15:30:00|3457.3|3451.3|3455.8|3449.8|3458.3|3452.3|3454.3|3448.3|40
1722267300000|2024-07-29 15:35:00|3456.3|3450.3|3458.8|3452.8|3459.8|3453.8|3453.8|3447.8|35
1722267600000|2024-07-29 15:40:00|3459.8|3453.8|3455.8|3449.8|3459.8|3453.8|3455.8|3449.8|51
1722267900000|2024-07-29 15:45:00|3455.3|3449.3|3461.8|3455.8|3461.8|3455.8|3455.3|3449.3|102
1722268200000|2024-07-29 15:50:00|3462.3|3456.3|3460.8|3454.8|3463.8|3457.8|3460.8|3454.8|15
1722268500000|2024-07-29 15:55:00|3461.3|3455.3|3463.8|3457.8|3464.3|3458.3|3460.8|3454.8|8
1722268800000|2024-07-29 16:00:00|3464.3|3458.3|3463.8|3457.8|3465.8|3459.8|3463.8|3457.8|20
1722269100000|2024-07-29 16:05:00|3464.3|3458.3|3462.8|3456.8|3465.8|3459.8|3462.8|3456.8|37
1722269400000|2024-07-29 16:10:00|3461.8|3455.8|3462.8|3456.8|3462.8|3456.8|3461.8|3455.8|14
1722269700000|2024-07-29 16:15:00|3462.3|3456.3|3463.8|3457.8|3464.8|3458.8|3462.3|3456.3|24
1722270000000|2024-07-29 16:20:00|3463.3|3457.3|3463.3|3457.3|3463.8|3457.8|3461.8|3455.8|5
1722270300000|2024-07-29 16:25:00|3462.8|3456.8|3460.3|3454.3|3463.3|3457.3|3459.3|3453.3|18
1722270600000|2024-07-29 16:30:00|3459.8|3453.8|3460.8|3454.8|3461.8|3455.8|3459.8|3453.8|13
1722270900000|2024-07-29 16:35:00|3461.3|3455.3|3462.8|3456.8|3463.3|3457.3|3461.3|3455.3|88
1722271200000|2024-07-29 16:40:00|3463.3|3457.3|3464.8|3458.8|3466.3|3460.3|3463.3|3457.3|181
1722271500000|2024-07-29 16:45:00|3464.3|3458.3|3463.8|3457.8|3465.3|3459.3|3463.8|3457.8|4
1722271800000|2024-07-29 16:50:00|3462.8|3456.8|3464.3|3458.3|3464.8|3458.8|3460.8|3454.8|24
1722272100000|2024-07-29 16:55:00|3464.8|3458.8|3460.8|3454.8|3465.8|3459.8|3460.8|3454.8|6
1722272400000|2024-07-29 17:00:00|3461.8|3455.8|3459.8|3453.8|3461.8|3455.8|3458.8|3452.8|12
1722272700000|2024-07-29 17:05:00|3460.3|3454.3|3459.8|3453.8|3460.8|3454.8|3457.8|3451.8|13
1722273000000|2024-07-29 17:10:00|3460.3|3454.3|3462.3|3456.3|3464.3|3458.3|3460.3|3454.3|11
1722273300000|2024-07-29 17:15:00|3462.8|3456.8|3464.3|3458.3|3464.8|3458.8|3459.8|3453.8|24
1722273600000|2024-07-29 17:20:00|3464.8|3458.8|3464.8|3458.8|3464.8|3458.8|3461.3|3455.3|6
1722273900000|2024-07-29 17:25:00|3465.8|3459.8|3461.8|3455.8|3465.8|3459.8|3461.8|3455.8|10
1722274200000|2024-07-29 17:30:00|3461.3|3455.3|3461.8|3455.8|3463.8|3457.8|3460.8|3454.8|21
1722274500000|2024-07-29 17:35:00|3462.3|3456.3|3463.8|3457.8|3463.8|3457.8|3462.3|3456.3|13
1722274800000|2024-07-29 17:40:00|3464.8|3458.8|3464.8|3458.8|3466.8|3460.8|3463.8|3457.8|24
1722275100000|2024-07-29 17:45:00|3464.3|3458.3|3462.3|3456.3|3464.8|3458.8|3461.8|3455.8|14
1722275400000|2024-07-29 17:50:00|3462.8|3456.8|3461.3|3455.3|3463.8|3457.8|3460.3|3454.3|7
1722275700000|2024-07-29 17:55:00|3461.8|3455.8|3462.8|3456.8|3462.8|3456.8|3461.3|3455.3|27
1722276000000|2024-07-29 18:00:00|3462.3|3456.3|3462.3|3456.3|3462.8|3456.8|3461.3|3455.3|14
1722276300000|2024-07-29 18:05:00|3462.8|3456.8|3463.8|3457.8|3465.8|3459.8|3462.3|3456.3|4
1722276600000|2024-07-29 18:10:00|3463.3|3457.3|3463.8|3457.8|3463.8|3457.8|3462.8|3456.8|2
1722276900000|2024-07-29 18:15:00|3463.3|3457.3|3463.8|3457.8|3464.8|3458.8|3462.8|3456.8|9
1722277200000|2024-07-29 18:20:00|3464.8|3458.8|3463.3|3457.3|3465.3|3459.3|3463.3|3457.3|10
1722277500000|2024-07-29 18:25:00|3462.8|3456.8|3462.8|3456.8|3463.8|3457.8|3462.8|3456.8|5
1722277800000|2024-07-29 18:30:00|3461.8|3455.8|3462.8|3456.8|3463.8|3457.8|3461.3|3455.3|20
1722278100000|2024-07-29 18:35:00|3462.3|3456.3|3462.8|3456.8|3463.3|3457.3|3461.8|3455.8|12
1722278400000|2024-07-29 18:40:00|3463.3|3457.3|3464.3|3458.3|3464.8|3458.8|3463.3|3457.3|10
1722278700000|2024-07-29 18:45:00|3464.8|3458.8|3462.8|3456.8|3464.8|3458.8|3462.3|3456.3|12
1722279000000|2024-07-29 18:50:00|3462.3|3456.3|3464.3|3458.3|3464.3|3458.3|3462.3|3456.3|24
1722279300000|2024-07-29 18:55:00|3463.8|3457.8|3465.9|3456.9|3469.8|3463.8|3462.8|3456.8|117
1722279600000|2024-07-29 19:00:00|3465.8|3456.8|3465.6|3456.6|3466.3|3457.3|3465.1|3456.1|0
1722279900000|2024-07-29 19:05:00|3465.7|3456.7|3464.7|3455.7|3466.3|3457.3|3464.7|3455.7|0
1722280200000|2024-07-29 19:10:00|3464.8|3455.8|3465.6|3456.6|3465.8|3456.8|3464.8|3455.8|0
1722280500000|2024-07-29 19:15:00|3465.5|3456.5|3466.6|3457.6|3466.7|3457.7|3465.1|3456.1|0
1722280800000|2024-07-29 19:20:00|3466.5|3457.5|3469.2|3460.2|3469.4|3460.4|3466.4|3457.4|0
1722281100000|2024-07-29 19:25:00|3469.1|3460.1|3470.3|3461.3|3470.4|3461.4|3468.8|3459.8|0
1722281400000|2024-07-29 19:30:00|3470.2|3461.2|3470.4|3461.4|3470.5|3461.5|3470.1|3461.1|0
1722281700000|2024-07-29 19:35:00|3470.5|3461.5|3470.9|3461.9|3470.9|3461.9|3470|3461|0
1722282000000|2024-07-29 19:40:00|3470.8|3461.8|3472.7|3463.7|3472.7|3463.7|3470.7|3461.7|0
1722282300000|2024-07-29 19:45:00|3472.6|3463.6|3469.7|3460.7|3472.8|3463.8|3469.5|3460.5|0
1722282600000|2024-07-29 19:50:00|3469.5|3460.5|3467.7|3458.7|3469.9|3460.9|3467.3|3458.3|0
1722282900000|2024-07-29 19:55:00|3467.8|3458.8|3466|3457|3467.9|3458.9|3464.1|3455.1|0
1722283200000|2024-07-29 20:00:00|3465.9|3456.9|3464.6|3455.6|3466.9|3457.9|3464.5|3455.5|0
1722283500000|2024-07-29 20:05:00|3464.8|3455.8|3465.3|3456.3|3465.7|3456.7|3464.6|3455.6|0
1722283800000|2024-07-29 20:10:00|3465.4|3456.4|3465|3456|3465.4|3456.4|3464.5|3455.5|0
1722284100000|2024-07-29 20:15:00|3464.9|3455.9|3465.7|3456.7|3465.9|3456.9|3464.9|3455.9|0
1722284400000|2024-07-29 20:20:00|3465.8|3456.8|3465.8|3456.8|3465.9|3456.9|3465.4|3456.4|0
1722284700000|2024-07-29 20:25:00|3466|3457|3466.9|3457.9|3466.9|3457.9|3465.9|3456.9|0
1722285000000|2024-07-29 20:30:00|3467.1|3458.1|3466.4|3457.4|3467.3|3458.3|3466.4|3457.4|0
1722285300000|2024-07-29 20:35:00|3466.5|3457.5|3466.8|3457.8|3466.9|3457.9|3466.3|3457.3|0
1722285600000|2024-07-29 20:40:00|3466.7|3457.7|3466.9|3457.9|3467|3458|3466.7|3457.7|0
1722285900000|2024-07-29 20:45:00|3467.1|3458.1|3466.4|3457.4|3467.1|3458.1|3466.4|3457.4|0
1722286200000|2024-07-29 20:50:00|3466.3|3457.3|3465.7|3456.7|3466.3|3457.3|3465.7|3456.7|0
1722286500000|2024-07-29 20:55:00|3465.8|3456.8|3466.5|3457.5|3466.7|3457.7|3465.6|3456.6|0
1722286800000|2024-07-29 21:00:00|3466.4|3457.4|3466.5|3457.5|3466.9|3457.9|3466.3|3457.3|0
1722287100000|2024-07-29 21:05:00|3466.4|3457.4|3466.2|3457.2|3466.4|3457.4|3466.1|3457.1|0
1722287400000|2024-07-29 21:10:00|3466.3|3457.3|3466.5|3457.5|3466.5|3457.5|3466.3|3457.3|0
1722287700000|2024-07-29 21:15:00|3466.4|3457.4|3466.6|3457.6|3466.7|3457.7|3466.1|3457.1|0
1722288000000|2024-07-29 21:20:00|3466.7|3457.7|3466.5|3457.5|3466.7|3457.7|3466.5|3457.5|0
1722288300000|2024-07-29 21:25:00|3466.6|3457.6|3466.7|3457.7|3466.9|3457.9|3466.6|3457.6|0
1722288600000|2024-07-29 21:30:00|3466.6|3457.6|3466.5|3457.5|3466.6|3457.6|3466.5|3457.5|0
1722288900000|2024-07-29 21:35:00|3466.7|3457.7|3466.7|3457.7|3466.7|3457.7|3466.6|3457.6|0
1722289800000|2024-07-29 21:50:00|3466.6|3457.6|3466.7|3457.7|3466.7|3457.7|3466.6|3457.6|0
1722290100000|2024-07-29 21:55:00|3466.6|3457.6|3466.6|3457.6|3466.8|3457.8|3466.6|3457.6|0
1722290400000|2024-07-29 22:00:00|3467.1|3458.1|3468.6|3459.6|3469.1|3460.1|3466.9|3457.9|0
1722290700000|2024-07-29 22:05:00|3468.5|3459.5|3468.3|3459.3|3468.6|3459.6|3467.9|3458.9|0
1722291000000|2024-07-29 22:10:00|3468.4|3459.4|3467.8|3458.8|3468.5|3459.5|3467.6|3458.6|0
1722291300000|2024-07-29 22:15:00|3467.9|3458.9|3467.9|3458.9|3468.3|3459.3|3467.6|3458.6|0
1722291600000|2024-07-29 22:20:00|3467.8|3458.8|3467.7|3458.7|3468.1|3459.1|3467.6|3458.6|0
1722291900000|2024-07-29 22:25:00|3467.8|3458.8|3468.1|3459.1|3468.1|3459.1|3467.7|3458.7|0
1722292200000|2024-07-29 22:30:00|3468|3459|3466.7|3457.7|3468.1|3459.1|3466.5|3457.5|0
1722292500000|2024-07-29 22:35:00|3466.5|3457.5|3466.7|3457.7|3466.9|3457.9|3466.3|3457.3|0
1722292800000|2024-07-29 22:40:00|3466.8|3457.8|3465.8|3456.8|3466.8|3457.8|3465.6|3456.6|0
1722293100000|2024-07-29 22:45:00|3465.9|3456.9|3466.5|3457.5|3466.8|3457.8|3465.9|3456.9|0
1722293400000|2024-07-29 22:50:00|3466.4|3457.4|3466.5|3457.5|3466.5|3457.5|3466.3|3457.3|0
1722293700000|2024-07-29 22:55:00|3466.4|3457.4|3466.8|3457.8|3466.8|3457.8|3466.3|3457.3|0
1722294000000|2024-07-29 23:00:00|3466.9|3457.9|3466.3|3457.3|3466.9|3457.9|3466|3457|0
1722294300000|2024-07-29 23:05:00|3466.2|3457.2|3461.8|3452.8|3466.2|3457.2|3461.5|3452.5|0
1722294600000|2024-07-29 23:10:00|3461.9|3452.9|3461.9|3452.9|3462.3|3453.3|3460.8|3451.8|0
1722294900000|2024-07-29 23:15:00|3462|3453|3461.5|3452.5|3462|3453|3461.1|3452.1|0
1722295200000|2024-07-29 23:20:00|3461.6|3452.6|3461.7|3452.7|3462|3453|3461.5|3452.5|0
1722295500000|2024-07-29 23:25:00|3461.6|3452.6|3461.3|3452.3|3461.7|3452.7|3461|3452|0
1722295800000|2024-07-29 23:30:00|3461.4|3452.4|3462.1|3453.1|3462.2|3453.2|3461.1|3452.1|0
1722296100000|2024-07-29 23:35:00|3462|3453|3461.4|3452.4|3462.2|3453.2|3461.4|3452.4|0
1722296400000|2024-07-29 23:40:00|3461.3|3452.3|3458.8|3449.8|3461.6|3452.6|3458.7|3449.7|0
1722296700000|2024-07-29 23:45:00|3458.9|3449.9|3459.1|3450.1|3460|3451|3458.7|3449.7|0
1722297000000|2024-07-29 23:50:00|3459.2|3450.2|3457.6|3448.6|3459.2|3450.2|3457.3|3448.3|0
1722297300000|2024-07-29 23:55:00|3457.7|3448.7|3458.7|3449.7|3459.1|3450.1|3457.7|3448.7|0
1722297600000|2024-07-30 00:00:00|3458.6|3449.6|3459.2|3450.2|3459.2|3450.2|3457.9|3448.9|0
1722297900000|2024-07-30 00:05:00|3459|3450|3458.9|3449.9|3460.1|3451.1|3458.6|3449.6|0
1722298200000|2024-07-30 00:10:00|3459|3450|3459|3450|3459.4|3450.4|3458.7|3449.7|0
1722298500000|2024-07-30 00:15:00|3459.2|3450.2|3458.6|3449.6|3459.4|3450.4|3458.3|3449.3|0
1722298800000|2024-07-30 00:20:00|3458.7|3449.7|3458.7|3449.7|3459.1|3450.1|3458.5|3449.5|0
1722299100000|2024-07-30 00:25:00|3458.6|3449.6|3459.7|3450.7|3459.8|3450.8|3458.5|3449.5|0
1722299400000|2024-07-30 00:30:00|3459.8|3450.8|3459.7|3450.7|3460.5|3451.5|3459.4|3450.4|0
1722299700000|2024-07-30 00:35:00|3459.5|3450.5|3459|3450|3460.1|3451.1|3458.7|3449.7|0
1722300000000|2024-07-30 00:40:00|3459.1|3450.1|3460|3451|3460.5|3451.5|3459|3450|0
1722300300000|2024-07-30 00:45:00|3460.1|3451.1|3460.3|3451.3|3460.6|3451.6|3459.8|3450.8|0
1722300600000|2024-07-30 00:50:00|3460.2|3451.2|3460.6|3451.6|3460.6|3451.6|3460|3451|0
1722300900000|2024-07-30 00:55:00|3460.5|3451.5|3460.7|3451.7|3461.2|3452.2|3460.5|3451.5|0
1722301200000|2024-07-30 01:00:00|3460.8|3451.8|3459.9|3450.9|3461|3452|3459.8|3450.8|0
1722301500000|2024-07-30 01:05:00|3460|3451|3459.3|3450.3|3460.1|3451.1|3458.9|3449.9|0
1722301800000|2024-07-30 01:10:00|3459.4|3450.4|3460.1|3451.1|3461.2|3452.2|3459.3|3450.3|0
1722302100000|2024-07-30 01:15:00|3463.5|3454.5|3468.7|3464.7|3469.2|3465.2|3458.7|3454.5|656
1722302400000|2024-07-30 01:20:00|3469.2|3465.2|3463.2|3459.2|3470.2|3466.2|3462.2|3458.2|274
1722302700000|2024-07-30 01:25:00|3462.7|3458.7|3462.2|3458.2|3465.2|3461.2|3461.2|3457.2|539
1722303000000|2024-07-30 01:30:00|3464.7|3460.7|3457.2|3453.2|3464.7|3460.7|3446.2|3442.2|3280
1722303300000|2024-07-30 01:35:00|3456.7|3452.7|3456.7|3452.7|3462.2|3458.2|3450.2|3446.2|2568
1722303600000|2024-07-30 01:40:00|3457.2|3453.2|3446.2|3442.2|3459.2|3455.2|3441.2|3437.2|1621
1722303900000|2024-07-30 01:45:00|3445.7|3441.7|3432.2|3428.2|3447.2|3443.2|3427.2|3423.2|2154
1722304200000|2024-07-30 01:50:00|3432.7|3428.7|3420.2|3416.2|3433.2|3429.2|3417.7|3413.7|4571
1722304500000|2024-07-30 01:55:00|3419.2|3415.2|3420.2|3416.2|3422.2|3418.2|3413.2|3409.2|2476
1722304800000|2024-07-30 02:00:00|3419.7|3415.7|3421.2|3417.2|3427.2|3423.2|3415.7|3411.7|1931
1722305100000|2024-07-30 02:05:00|3420.7|3416.7|3423.7|3419.7|3427.2|3423.2|3416.2|3412.2|1116
1722305400000|2024-07-30 02:10:00|3423.2|3419.2|3433.2|3429.2|3433.2|3429.2|3423.2|3419.2|893
1722305700000|2024-07-30 02:15:00|3432.2|3428.2|3429.2|3425.2|3433.2|3429.2|3425.2|3421.2|724
1722306000000|2024-07-30 02:20:00|3428.2|3424.2|3423.2|3419.2|3430.2|3426.2|3419.2|3415.2|880
1722306300000|2024-07-30 02:25:00|3422.7|3418.7|3423.2|3419.2|3427.2|3423.2|3422.2|3418.2|759
1722306600000|2024-07-30 02:30:00|3422.2|3418.2|3422.7|3418.7|3424.2|3420.2|3418.7|3414.7|715
1722306900000|2024-07-30 02:35:00|3422.2|3418.2|3423.2|3419.2|3424.2|3420.2|3420.2|3416.2|727
1722307200000|2024-07-30 02:40:00|3422.2|3418.2|3431.2|3427.2|3431.2|3427.2|3421.7|3417.7|892
1722307500000|2024-07-30 02:45:00|3432.2|3428.2|3426.2|3422.2|3434.2|3430.2|3423.2|3419.2|666
1722307800000|2024-07-30 02:50:00|3427.2|3423.2|3425.2|3421.2|3427.2|3423.2|3422.2|3418.2|722
1722308100000|2024-07-30 02:55:00|3424.2|3420.2|3423.2|3419.2|3425.2|3421.2|3422.2|3418.2|542
1722308400000|2024-07-30 03:00:00|3422.7|3418.7|3422.2|3418.2|3422.7|3418.7|3417.2|3413.2|700
1722308700000|2024-07-30 03:05:00|3421.2|3417.2|3422.2|3418.2|3424.2|3420.2|3418.2|3414.2|555
1722309000000|2024-07-30 03:10:00|3423.2|3419.2|3427.2|3423.2|3427.2|3423.2|3422.2|3418.2|829
1722309300000|2024-07-30 03:15:00|3426.2|3422.2|3424.2|3420.2|3427.2|3423.2|3423.2|3419.2|813
1722309600000|2024-07-30 03:20:00|3423.7|3419.7|3424.2|3420.2|3426.2|3422.2|3421.2|3417.2|669
1722309900000|2024-07-30 03:25:00|3423.2|3419.2|3423.2|3419.2|3425.2|3421.2|3422.2|3418.2|476
1722310200000|2024-07-30 03:30:00|3423.7|3419.7|3421.2|3417.2|3423.7|3419.7|3420.2|3416.2|687
1722310500000|2024-07-30 03:35:00|3420.7|3416.7|3419.2|3415.2|3421.2|3417.2|3416.2|3412.2|526
1722310800000|2024-07-30 03:40:00|3418.2|3414.2|3420.2|3416.2|3420.2|3416.2|3417.2|3413.2|504
1722311100000|2024-07-30 03:45:00|3419.7|3415.7|3421.2|3417.2|3422.2|3418.2|3419.7|3415.7|382
1722311400000|2024-07-30 03:50:00|3420.7|3416.7|3422.2|3418.2|3423.2|3419.2|3420.2|3416.2|406
1722311700000|2024-07-30 03:55:00|3423.2|3419.2|3419.2|3415.2|3423.2|3419.2|3419.2|3415.2|454
1722312000000|2024-07-30 04:00:00|3422.7|3413.7|3424.2|3415.2|3424.3|3415.3|3422.7|3413.7|0
1722312300000|2024-07-30 04:05:00|3424.3|3415.3|3424.3|3415.3|3424.6|3415.6|3424.1|3415.1|0
1722312600000|2024-07-30 04:10:00|3424.4|3415.4|3425|3416|3425.3|3416.3|3424.3|3415.3|0
1722312900000|2024-07-30 04:15:00|3424.9|3415.9|3424.6|3415.6|3425.1|3416.1|3424.5|3415.5|0
1722313200000|2024-07-30 04:20:00|3424.7|3415.7|3425.9|3416.9|3426.1|3417.1|3424.6|3415.6|0
1722313500000|2024-07-30 04:25:00|3426|3417|3426.2|3417.2|3426.2|3417.2|3425.7|3416.7|0
1722313800000|2024-07-30 04:30:00|3426.1|3417.1|3431|3422|3431.4|3422.4|3426.1|3417.1|0
1722314100000|2024-07-30 04:35:00|3430.9|3421.9|3430.5|3421.5|3430.9|3421.9|3430.1|3421.1|0
1722314400000|2024-07-30 04:40:00|3430.4|3421.4|3430.9|3421.9|3431|3422|3430.2|3421.2|0
1722314700000|2024-07-30 04:45:00|3430.8|3421.8|3430.6|3421.6|3431|3422|3430.5|3421.5|0
1722315000000|2024-07-30 04:50:00|3430.7|3421.7|3431.5|3422.5|3431.7|3422.7|3430.4|3421.4|0
1722315300000|2024-07-30 04:55:00|3431.6|3422.6|3431.7|3422.7|3431.7|3422.7|3431.2|3422.2|0
1722315600000|2024-07-30 05:00:00|3415.7|3411.7|3419.2|3415.2|3423.7|3419.7|3415.7|3411.7|1017
1722315900000|2024-07-30 05:05:00|3418.7|3414.7|3421.2|3417.2|3424.2|3420.2|3418.2|3414.2|557
1722316200000|2024-07-30 05:10:00|3420.7|3416.7|3417.2|3413.2|3421.2|3417.2|3415.2|3411.2|470
1722316500000|2024-07-30 05:15:00|3416.2|3412.2|3416.2|3412.2|3417.2|3413.2|3414.2|3410.2|708
1722316800000|2024-07-30 05:20:00|3416.7|3412.7|3417.2|3413.2|3418.2|3414.2|3415.2|3411.2|593
1722317100000|2024-07-30 05:25:00|3416.7|3412.7|3412.2|3408.2|3416.7|3412.7|3410.2|3406.2|795
1722317400000|2024-07-30 05:30:00|3411.2|3407.2|3412.2|3408.2|3413.2|3409.2|3410.2|3406.2|620
1722317700000|2024-07-30 05:35:00|3411.2|3407.2|3415.2|3411.2|3416.2|3412.2|3409.2|3405.2|930
1722318000000|2024-07-30 05:40:00|3415.7|3411.7|3416.2|3412.2|3423.7|3419.7|3415.2|3411.2|1017
1722318300000|2024-07-30 05:45:00|3417.2|3413.2|3412.2|3408.2|3417.2|3413.2|3407.2|3403.2|2048
1722318600000|2024-07-30 05:50:00|3411.2|3407.2|3413.7|3409.7|3415.2|3411.2|3410.2|3406.2|681
1722318900000|2024-07-30 05:55:00|3413.2|3409.2|3415.2|3411.2|3416.7|3412.7|3411.2|3407.2|597
1722319200000|2024-07-30 06:00:00|3414.2|3410.2|3412.2|3408.2|3416.2|3412.2|3411.2|3407.2|503
1722319500000|2024-07-30 06:05:00|3411.2|3407.2|3413.2|3409.2|3416.2|3412.2|3410.2|3406.2|597
1722319800000|2024-07-30 06:10:00|3413.7|3409.7|3411.2|3407.2|3414.2|3410.2|3410.2|3406.2|945
1722320100000|2024-07-30 06:15:00|3410.7|3406.7|3406.7|3402.7|3411.2|3407.2|3402.2|3398.2|1807
1722320400000|2024-07-30 06:20:00|3406.2|3402.2|3407.7|3403.7|3411.2|3407.2|3404.2|3400.2|650
1722320700000|2024-07-30 06:25:00|3407.2|3403.2|3412.2|3408.2|3413.2|3409.2|3406.2|3402.2|745
1722321000000|2024-07-30 06:30:00|3411.2|3407.2|3412.2|3408.2|3412.7|3408.7|3408.2|3404.2|822
1722321300000|2024-07-30 06:35:00|3411.2|3407.2|3409.2|3405.2|3414.2|3410.2|3407.2|3403.2|758
1722321600000|2024-07-30 06:40:00|3408.7|3404.7|3411.7|3407.7|3413.2|3409.2|3407.7|3403.7|494
1722321900000|2024-07-30 06:45:00|3412.2|3408.2|3414.2|3410.2|3415.2|3411.2|3410.2|3406.2|652
1722322200000|2024-07-30 06:50:00|3413.2|3409.2|3416.2|3412.2|3416.2|3412.2|3412.2|3408.2|543
1722322500000|2024-07-30 06:55:00|3415.7|3411.7|3417.2|3413.2|3417.2|3413.2|3415.2|3411.2|571
1722322800000|2024-07-30 07:00:00|3418.2|3414.2|3415.2|3411.2|3419.2|3415.2|3412.2|3408.2|691
1722323100000|2024-07-30 07:05:00|3415.7|3411.7|3413.2|3409.2|3418.2|3414.2|3411.2|3407.2|702
1722323400000|2024-07-30 07:10:00|3414.2|3410.2|3413.2|3409.2|3414.2|3410.2|3410.2|3406.2|686
1722323700000|2024-07-30 07:15:00|3414.2|3410.2|3414.2|3410.2|3415.2|3411.2|3412.2|3408.2|765
1722324000000|2024-07-30 07:20:00|3415.2|3411.2|3412.2|3408.2|3415.2|3411.2|3410.7|3406.7|802
1722324300000|2024-07-30 07:25:00|3413.2|3409.2|3411.2|3407.2|3413.2|3409.2|3409.7|3405.7|767
1722324600000|2024-07-30 07:30:00|3412.2|3408.2|3411.2|3407.2|3415.2|3411.2|3410.2|3406.2|810
1722324900000|2024-07-30 07:35:00|3412.2|3408.2|3415.2|3411.2|3415.7|3411.7|3412.2|3408.2|789
1722325200000|2024-07-30 07:40:00|3414.7|3410.7|3415.2|3411.2|3416.2|3412.2|3414.2|3410.2|741
1722325500000|2024-07-30 07:45:00|3414.2|3410.2|3412.2|3408.2|3415.2|3411.2|3411.2|3407.2|884
1722325800000|2024-07-30 07:50:00|3411.2|3407.2|3413.2|3409.2|3414.2|3410.2|3410.2|3406.2|916
1722326100000|2024-07-30 07:55:00|3412.2|3408.2|3412.2|3408.2|3414.2|3410.2|3412.2|3408.2|774
1722326400000|2024-07-30 08:00:00|3407.1|3403.1|3412.1|3408.1|3412.1|3408.1|3404.1|3400.1|1527
1722326700000|2024-07-30 08:05:00|3411.6|3407.6|3412.1|3408.1|3415.1|3411.1|3411.1|3407.1|1530
1722327000000|2024-07-30 08:10:00|3412.6|3408.6|3410.1|3406.1|3414.1|3410.1|3409.6|3405.6|1059
1722327300000|2024-07-30 08:15:00|3410.6|3406.6|3411.1|3407.1|3412.1|3408.1|3409.6|3405.6|893
1722327600000|2024-07-30 08:20:00|3410.1|3406.1|3411.1|3407.1|3411.1|3407.1|3409.1|3405.1|1048
1722327900000|2024-07-30 08:25:00|3410.6|3406.6|3410.1|3406.1|3412.1|3408.1|3409.1|3405.1|995
1722328200000|2024-07-30 08:30:00|3412.6|3403.6|3414.9|3405.9|3414.9|3405.9|3412.6|3403.6|0
1722328500000|2024-07-30 08:35:00|3415.1|3406.1|3416.1|3407.1|3416.3|3407.3|3415.1|3406.1|0
1722328800000|2024-07-30 08:40:00|3416|3407|3415.8|3406.8|3416.5|3407.5|3415.5|3406.5|0
1722329100000|2024-07-30 08:45:00|3415.9|3406.9|3415.2|3406.2|3416.1|3407.1|3414.9|3405.9|0
1722329400000|2024-07-30 08:50:00|3415.1|3406.1|3414.5|3405.5|3415.8|3406.8|3414.5|3405.5|0
1722329700000|2024-07-30 08:55:00|3414.7|3405.7|3415.3|3406.3|3415.6|3406.6|3414.7|3405.7|0
1722330000000|2024-07-30 09:00:00|3415.4|3406.4|3416.2|3407.2|3416.4|3407.4|3414.9|3405.9|0
1722330300000|2024-07-30 09:05:00|3416.3|3407.3|3416.5|3407.5|3416.6|3407.6|3416|3407|0
1722330600000|2024-07-30 09:10:00|3416.6|3407.6|3416.2|3407.2|3416.6|3407.6|3416|3407|0
1722330900000|2024-07-30 09:15:00|3416.3|3407.3|3420.6|3413.6|3421.6|3414.6|3413.6|3405.6|83
1722331200000|2024-07-30 09:20:00|3421.6|3414.6|3416.6|3409.6|3421.6|3414.6|3416.6|3409.6|49
1722331500000|2024-07-30 09:25:00|3415.6|3408.6|3417.6|3410.6|3418.6|3410.6|3415.6|3408.6|17
1722331800000|2024-07-30 09:30:00|3416.6|3409.6|3415.6|3407.6|3417.6|3410.6|3415.6|3407.6|35
1722332100000|2024-07-30 09:35:00|3414.6|3408.6|3415.6|3408.6|3416.6|3409.6|3414.6|3406.6|4
1722332400000|2024-07-30 09:40:00|3416.6|3409.6|3415.6|3408.6|3416.6|3409.6|3413.6|3406.6|17
1722332700000|2024-07-30 09:45:00|3414.6|3407.6|3416.6|3409.6|3416.6|3409.6|3414.6|3407.6|46
1722333000000|2024-07-30 09:50:00|3417.6|3410.6|3417.6|3410.6|3418.6|3410.6|3416.6|3409.6|15
1722333300000|2024-07-30 09:55:00|3416.6|3409.6|3416.6|3409.6|3417.6|3410.6|3416.6|3409.6|44
1722333600000|2024-07-30 10:00:00|3417.6|3410.6|3418.6|3411.6|3419.6|3411.6|3416.6|3409.6|28
1722333900000|2024-07-30 10:05:00|3419.6|3412.6|3418.6|3411.6|3419.6|3412.6|3417.6|3410.6|32
1722334200000|2024-07-30 10:10:00|3419.6|3412.6|3419.6|3412.6|3420.6|3412.6|3418.6|3412.6|54
1722334500000|2024-07-30 10:15:00|3418.6|3411.6|3418.6|3411.6|3418.6|3412.6|3416.6|3409.6|15
1722334800000|2024-07-30 10:20:00|3417.6|3410.6|3418.6|3410.6|3419.6|3412.6|3417.6|3410.6|31
1722335100000|2024-07-30 10:25:00|3417.6|3411.6|3420.6|3412.6|3420.6|3413.6|3417.6|3410.6|3
1722335400000|2024-07-30 10:30:00|3419.6|3413.6|3420.6|3413.6|3420.6|3413.6|3419.6|3412.6|27
1722335700000|2024-07-30 10:35:00|3419.6|3412.6|3420.6|3413.6|3420.6|3413.6|3419.6|3412.6|8
1722336000000|2024-07-30 10:40:00|3421.6|3414.6|3421.6|3414.6|3421.6|3414.6|3420.6|3413.6|5
1722336300000|2024-07-30 10:45:00|3422.6|3415.6|3422.6|3415.6|3423.6|3415.6|3421.6|3414.6|4
1722336600000|2024-07-30 10:50:00|3423.6|3414.6|3422.6|3415.6|3423.6|3415.6|3422.6|3414.6|5
1722336900000|2024-07-30 10:55:00|3421.6|3414.6|3421.6|3414.6|3421.6|3414.6|3421.6|3414.6|6
1722337200000|2024-07-30 11:00:00|3422.6|3415.6|3421.6|3414.6|3422.6|3415.6|3420.6|3413.6|12
1722337500000|2024-07-30 11:05:00|3420.6|3413.6|3422.6|3415.6|3422.6|3415.6|3420.6|3413.6|3
1722338100000|2024-07-30 11:15:00|3421.6|3414.6|3420.6|3413.6|3421.6|3414.6|3420.6|3413.6|5
1722338400000|2024-07-30 11:20:00|3421.6|3414.6|3420.6|3413.6|3421.6|3414.6|3420.6|3413.6|5
1722338700000|2024-07-30 11:25:00|3421.6|3414.6|3420.6|3413.6|3421.6|3414.6|3420.6|3413.6|1
1722339000000|2024-07-30 11:30:00|3421.6|3414.6|3422.6|3415.6|3422.6|3415.6|3420.6|3414.6|13
1722339300000|2024-07-30 11:35:00|3423.6|3416.6|3422.6|3415.6|3423.6|3416.6|3422.6|3415.6|11
1722339900000|2024-07-30 11:45:00|3423.6|3416.6|3422.6|3415.6|3423.6|3416.6|3422.6|3415.6|25
1722340200000|2024-07-30 11:50:00|3421.6|3414.6|3422.6|3415.6|3422.6|3415.6|3421.6|3414.6|16
1722340500000|2024-07-30 11:55:00|||||||||2
1722340800000|2024-07-30 12:00:00|3423.6|3416.6|3422.6|3415.6|3423.6|3416.6|3422.6|3415.6|9
1722341100000|2024-07-30 12:05:00|3423.6|3416.6|3423.6|3416.6|3424.6|3416.6|3423.6|3416.6|26
1722341400000|2024-07-30 12:10:00|3422.6|3415.6|3423.6|3416.6|3424.6|3416.6|3421.6|3414.6|25
1722341700000|2024-07-30 12:15:00|3424.6|3417.6|3423.6|3416.6|3424.6|3417.6|3423.6|3416.6|19
1722342000000|2024-07-30 12:20:00|3424.6|3415.6|3421.6|3414.6|3424.6|3415.6|3420.6|3413.6|45
1722342300000|2024-07-30 12:25:00|3420.6|3413.6|3421.6|3413.6|3421.6|3414.6|3420.6|3413.6|23
1722342600000|2024-07-30 12:30:00|3420.6|3414.6|3421.6|3414.6|3422.6|3414.6|3420.6|3413.6|10
1722342900000|2024-07-30 12:35:00|3420.6|3413.6|3421.6|3413.6|3422.6|3415.6|3420.6|3413.6|41
1722343200000|2024-07-30 12:40:00|3422.6|3414.6|3422.6|3415.6|3423.6|3416.6|3421.6|3414.6|63
1722343500000|2024-07-30 12:45:00|3423.6|3416.6|3422.6|3415.6|3423.6|3416.6|3422.6|3415.6|20
1722343800000|2024-07-30 12:50:00|3423.6|3416.6|3423.6|3416.6|3423.6|3416.6|3422.6|3415.6|5
1722344100000|2024-07-30 12:55:00|3424.6|3415.6|3423.6|3416.6|3424.6|3417.6|3423.6|3415.6|34
1722344400000|2024-07-30 13:00:00|3424.6|3417.6|3424.6|3417.6|3424.6|3417.6|3423.6|3417.6|4
1722344700000|2024-07-30 13:05:00|3423.6|3416.6|3424.6|3417.6|3425.6|3417.6|3423.6|3416.6|21
1722345000000|2024-07-30 13:10:00|3425.6|3418.6|3425.6|3418.6|3425.6|3418.6|3424.6|3417.6|19
1722345300000|2024-07-30 13:15:00|3424.6|3417.6|3424.6|3417.6|3425.6|3418.6|3424.6|3417.6|24
1722345600000|2024-07-30 13:20:00|3425.6|3418.6|3425.6|3418.6|3425.6|3418.6|3424.6|3418.6|16
1722345900000|2024-07-30 13:25:00|3426.6|3419.6|3425.6|3418.6|3426.6|3419.6|3425.6|3418.6|24
1722346200000|2024-07-30 13:30:00|3426.6|3419.6|3414.6|3407.6|3426.6|3419.6|3411.6|3404.6|976
1722346500000|2024-07-30 13:35:00|3413.6|3406.6|3419.6|3411.6|3420.6|3412.6|3411.6|3404.6|123
1722346800000|2024-07-30 13:40:00|3420.6|3412.6|3417.6|3410.6|3422.6|3415.6|3414.6|3407.6|196
1722347100000|2024-07-30 13:45:00|3416.6|3409.6|3423.6|3416.6|3424.6|3417.6|3416.6|3409.6|158
1722347400000|2024-07-30 13:50:00|3424.6|3417.6|3425.6|3418.6|3428.6|3421.6|3421.6|3414.6|91
1722347700000|2024-07-30 13:55:00|3424.6|3417.6|3424.1|3418.1|3427.6|3419.6|3422.6|3415.6|36
1722348000000|2024-07-30 14:00:00|3423.6|3417.6|3419.1|3413.1|3424.1|3418.1|3417.1|3411.1|103
1722348300000|2024-07-30 14:05:00|3418.6|3412.6|3421.1|3415.1|3425.1|3419.1|3418.6|3412.6|17
1722348600000|2024-07-30 14:10:00|3420.6|3414.6|3419.1|3413.1|3424.1|3418.1|3419.1|3413.1|17
1722348900000|2024-07-30 14:15:00|3419.6|3413.6|3420.1|3414.1|3422.1|3416.1|3419.1|3413.1|24
1722349200000|2024-07-30 14:20:00|3420.6|3414.6|3423.1|3417.1|3425.1|3419.1|3420.1|3414.1|15
1722349500000|2024-07-30 14:25:00|3423.6|3417.6|3423.1|3417.1|3426.6|3420.6|3422.6|3416.6|17
1722349800000|2024-07-30 14:30:00|3422.6|3416.6|3426.1|3420.1|3427.1|3421.1|3422.6|3416.6|25
1722350100000|2024-07-30 14:35:00|3426.6|3420.6|3421.6|3415.6|3427.1|3421.1|3418.1|3412.1|58
1722350400000|2024-07-30 14:40:00|3421.1|3415.1|3419.1|3413.1|3421.6|3415.6|3417.1|3411.1|53
1722350700000|2024-07-30 14:45:00|3419.6|3413.6|3420.1|3414.1|3422.1|3416.1|3419.1|3413.1|83
1722351000000|2024-07-30 14:50:00|3420.6|3414.6|3419.6|3413.6|3422.1|3416.1|3418.6|3412.6|114
1722351300000|2024-07-30 14:55:00|3420.1|3414.1|3419.1|3413.1|3421.1|3415.1|3419.1|3413.1|31
1722351600000|2024-07-30 15:00:00|3418.6|3412.6|3413.1|3407.1|3419.1|3413.1|3412.1|3406.1|146
1722351900000|2024-07-30 15:05:00|3413.6|3407.6|3413.1|3407.1|3414.1|3408.1|3410.1|3404.1|84
1722352200000|2024-07-30 15:10:00|3412.6|3406.6|3413.1|3407.1|3415.1|3409.1|3412.1|3406.1|43
1722352500000|2024-07-30 15:15:00|3413.6|3407.6|3420.1|3414.1|3420.1|3414.1|3413.1|3407.1|64
1722352800000|2024-07-30 15:20:00|3421.1|3415.1|3421.1|3415.1|3422.1|3416.1|3420.1|3414.1|127
1722353100000|2024-07-30 15:25:00|3421.6|3415.6|3418.1|3412.1|3422.1|3416.1|3418.1|3412.1|175
1722353400000|2024-07-30 15:30:00|3417.6|3411.6|3417.6|3411.6|3419.1|3413.1|3417.1|3411.1|40
1722353700000|2024-07-30 15:35:00|3418.1|3412.1|3413.1|3407.1|3418.6|3412.6|3412.1|3406.1|32
1722354000000|2024-07-30 15:40:00|3414.1|3408.1|3412.1|3406.1|3415.1|3409.1|3412.1|3406.1|143
1722354300000|2024-07-30 15:45:00|3411.6|3405.6|3411.1|3405.1|3413.1|3407.1|3411.1|3405.1|41
1722354600000|2024-07-30 15:50:00|3410.1|3404.1|3409.1|3403.1|3411.1|3405.1|3409.1|3403.1|61
1722354900000|2024-07-30 15:55:00|3408.1|3402.1|3408.6|3402.6|3409.1|3403.1|3407.1|3401.1|62
1722355200000|2024-07-30 16:00:00|3408.1|3402.1|3410.1|3404.1|3412.1|3406.1|3408.1|3402.1|68
1722355500000|2024-07-30 16:05:00|3409.6|3403.6|3413.1|3407.1|3413.1|3407.1|3409.6|3403.6|56
1722355800000|2024-07-30 16:10:00|3412.1|3406.1|3412.1|3406.1|3413.1|3407.1|3410.1|3404.1|44
1722356100000|2024-07-30 16:15:00|3412.6|3406.6|3415.1|3409.1|3415.1|3409.1|3411.1|3405.1|7
1722356400000|2024-07-30 16:20:00|3414.6|3408.6|3412.1|3406.1|3415.1|3409.1|3412.1|3406.1|38
1722356700000|2024-07-30 16:25:00|3413.1|3407.1|3416.1|3410.1|3416.1|3410.1|3412.6|3406.6|80
1722357000000|2024-07-30 16:30:00|3415.6|3409.6|3413.1|3407.1|3416.1|3410.1|3413.1|3407.1|13
1722357300000|2024-07-30 16:35:00|3413.6|3407.6|3416.1|3410.1|3417.1|3411.1|3413.6|3407.6|37
1722357600000|2024-07-30 16:40:00|3416.6|3410.6|3419.1|3413.1|3419.1|3413.1|3416.6|3410.6|65
1722357900000|2024-07-30 16:45:00|3418.6|3412.6|3418.1|3412.1|3419.1|3413.1|3418.1|3412.1|105
1722358200000|2024-07-30 16:50:00|3417.1|3411.1|3412.1|3406.1|3418.1|3412.1|3412.1|3406.1|52
1722358500000|2024-07-30 16:55:00|3411.6|3405.6|3408.1|3402.1|3413.1|3407.1|3408.1|3402.1|82
1722358800000|2024-07-30 17:00:00|3408.6|3402.6|3407.1|3401.1|3409.1|3403.1|3405.1|3399.1|177
1722359100000|2024-07-30 17:05:00|3406.6|3400.6|3409.1|3403.1|3409.1|3403.1|3406.1|3400.1|27
1722359400000|2024-07-30 17:10:00|3408.6|3402.6|3409.1|3403.1|3409.1|3403.1|3407.1|3401.1|8
1722359700000|2024-07-30 17:15:00|3409.6|3403.6|3411.1|3405.1|3412.1|3406.1|3409.1|3403.1|6
1722360000000|2024-07-30 17:20:00|3411.6|3405.6|3415.1|3409.1|3416.1|3410.1|3411.6|3405.6|73
1722360300000|2024-07-30 17:25:00|3414.1|3408.1|3413.1|3407.1|3414.1|3408.1|3412.1|3406.1|20
1722360600000|2024-07-30 17:30:00|3412.6|3406.6|3413.1|3407.1|3413.1|3407.1|3411.6|3405.6|19
1722360900000|2024-07-30 17:35:00|3412.6|3406.6|3413.1|3407.1|3413.1|3407.1|3410.6|3404.6|8
1722361200000|2024-07-30 17:40:00|3412.6|3406.6|3411.1|3405.1|3413.1|3407.1|3410.1|3404.1|10
1722361500000|2024-07-30 17:45:00|3411.6|3405.6|3410.6|3404.6|3412.1|3406.1|3409.1|3403.1|10
1722361800000|2024-07-30 17:50:00|3411.1|3405.1|3409.1|3403.1|3411.1|3405.1|3409.1|3403.1|7
1722362100000|2024-07-30 17:55:00|3409.6|3403.6|3408.1|3402.1|3409.6|3403.6|3408.1|3402.1|12
1722362400000|2024-07-30 18:00:00|3408.6|3402.6|3408.1|3402.1|3409.1|3403.1|3407.1|3401.1|13
1722362700000|2024-07-30 18:05:00|3408.6|3402.6|3409.6|3403.6|3410.1|3404.1|3408.1|3402.1|3
1722363000000|2024-07-30 18:10:00|3410.1|3404.1|3409.1|3403.1|3410.1|3404.1|3409.1|3403.1|0
1722363300000|2024-07-30 18:15:00|3409.6|3403.6|3411.1|3405.1|3412.1|3406.1|3409.6|3403.6|10
1722363600000|2024-07-30 18:20:00|3411.6|3405.6|3411.1|3405.1|3412.1|3406.1|3410.1|3404.1|21
1722363900000|2024-07-30 18:25:00|3410.6|3404.6|3409.1|3403.1|3411.6|3405.6|3408.1|3402.1|21
1722364200000|2024-07-30 18:30:00|3408.6|3402.6|3407.1|3401.1|3409.1|3403.1|3407.1|3401.1|2
1722364500000|2024-07-30 18:35:00|3407.6|3401.6|3412.1|3406.1|3412.1|3406.1|3407.6|3401.6|10
1722364800000|2024-07-30 18:40:00|3411.6|3405.6|3412.1|3406.1|3413.1|3407.1|3411.1|3405.1|29
1722365100000|2024-07-30 18:45:00|3411.6|3405.6|3409.1|3403.1|3412.1|3406.1|3409.1|3403.1|10
1722365400000|2024-07-30 18:50:00|3409.6|3403.6|3410.6|3404.6|3411.1|3405.1|3409.6|3403.6|13
1722365700000|2024-07-30 18:55:00|3411.1|3405.1|3412.9|3403.9|3412.9|3406.1|3409.6|3403.6|55
1722366000000|2024-07-30 19:00:00|3412.8|3403.8|3412.4|3403.4|3412.9|3403.9|3411.4|3402.4|0
1722366300000|2024-07-30 19:05:00|3412.5|3403.5|3412|3403|3412.9|3403.9|3411.8|3402.8|0
1722366600000|2024-07-30 19:10:00|3411.9|3402.9|3411.2|3402.2|3412.6|3403.6|3411|3402|0
1722366900000|2024-07-30 19:15:00|3411.1|3402.1|3413.1|3404.1|3413.2|3404.2|3411.1|3402.1|0
1722367200000|2024-07-30 19:20:00|3413.2|3404.2|3416.2|3407.2|3416.2|3407.2|3413.2|3404.2|0
1722367500000|2024-07-30 19:25:00|3416.1|3407.1|3417.2|3408.2|3417.6|3408.6|3415.5|3406.5|0
1722367800000|2024-07-30 19:30:00|3417.1|3408.1|3415.4|3406.4|3417.1|3408.1|3414.5|3405.5|0
1722368100000|2024-07-30 19:35:00|3415.3|3406.3|3415.1|3406.1|3415.9|3406.9|3415|3406|0
1722368400000|2024-07-30 19:40:00|3415.2|3406.2|3418.3|3409.3|3418.3|3409.3|3415|3406|0
1722368700000|2024-07-30 19:45:00|3418.2|3409.2|3423.4|3414.4|3423.8|3414.8|3418.1|3409.1|0
1722369000000|2024-07-30 19:50:00|3423.5|3414.5|3419.9|3410.9|3423.7|3414.7|3419.6|3410.6|0
1722369300000|2024-07-30 19:55:00|3419.8|3410.8|3414.4|3405.4|3421.1|3412.1|3413.4|3404.4|0
1722369600000|2024-07-30 20:00:00|3415|3406|3393.3|3384.3|3416.2|3407.2|3392.2|3383.2|0
1722369900000|2024-07-30 20:05:00|3393.1|3384.1|3396.6|3387.6|3397.3|3388.3|3393|3384|0
1722370200000|2024-07-30 20:10:00|3396.5|3387.5|3396.4|3387.4|3397.3|3388.3|3394.9|3385.9|0
1722370500000|2024-07-30 20:15:00|3396.3|3387.3|3400.1|3391.1|3400.1|3391.1|3395.7|3386.7|0
1722370800000|2024-07-30 20:20:00|3400.2|3391.2|3397.7|3388.7|3401|3392|3396.8|3387.8|0
1722371100000|2024-07-30 20:25:00|3397.6|3388.6|3399.1|3390.1|3399.7|3390.7|3397|3388|0
1722371400000|2024-07-30 20:30:00|3399.2|3390.2|3399.3|3390.3|3400.7|3391.7|3398.1|3389.1|0
1722371700000|2024-07-30 20:35:00|3399.4|3390.4|3403.7|3394.7|3403.9|3394.9|3399.2|3390.2|0
1722372000000|2024-07-30 20:40:00|3403.9|3394.9|3403|3394|3404.5|3395.5|3402.3|3393.3|0
1722372300000|2024-07-30 20:45:00|3403.1|3394.1|3404.5|3395.5|3404.7|3395.7|3403.1|3394.1|0
1722372600000|2024-07-30 20:50:00|3404.4|3395.4|3400.8|3391.8|3404.4|3395.4|3400.8|3391.8|0
1722372900000|2024-07-30 20:55:00|3400.7|3391.7|3402.1|3393.1|3402.9|3393.9|3399.7|3390.7|0
1722373200000|2024-07-30 21:00:00|3402.3|3393.3|3402.8|3393.8|3403|3394|3402|3393|0
1722373500000|2024-07-30 21:05:00|3402.5|3393.5|3402.2|3393.2|3403.5|3394.5|3401.7|3392.7|0
1722373800000|2024-07-30 21:10:00|3402.1|3393.1|3402.4|3393.4|3402.5|3393.5|3401.5|3392.5|0
1722374100000|2024-07-30 21:15:00|3402.3|3393.3|3401.7|3392.7|3402.4|3393.4|3401.7|3392.7|0
1722374400000|2024-07-30 21:20:00|3401.9|3392.9|3401.7|3392.7|3402.5|3393.5|3401.7|3392.7|0
1722374700000|2024-07-30 21:25:00|3402.4|3393.4|3402.6|3393.6|3402.6|3393.6|3402.4|3393.4|0
1722375000000|2024-07-30 21:30:00|3402|3393|3402.7|3393.7|3403|3394|3402|3393|0
1722375300000|2024-07-30 21:35:00|3403.1|3394.1|3404.5|3395.5|3404.5|3395.5|3402.8|3393.8|0
1722375600000|2024-07-30 21:40:00|3404.6|3395.6|3405.4|3396.4|3405.4|3396.4|3403.9|3394.9|0
1722375900000|2024-07-30 21:45:00|3405.3|3396.3|3405.8|3396.8|3405.8|3396.8|3405.3|3396.3|0
1722376200000|2024-07-30 21:50:00|3405.9|3396.9|3406.2|3397.2|3406.6|3397.6|3405.9|3396.9|0
1722376500000|2024-07-30 21:55:00|3406.3|3397.3|3404.8|3395.8|3406.4|3397.4|3403.6|3394.6|0
1722376800000|2024-07-30 22:00:00|3404.1|3395.1|3410.9|3401.9|3411.3|3402.3|3403.6|3394.6|0
1722377100000|2024-07-30 22:05:00|3411.5|3402.5|3413.7|3404.7|3414.6|3405.6|3410.1|3401.1|0
1722377400000|2024-07-30 22:10:00|3413.6|3404.6|3412.3|3403.3|3414.2|3405.2|3411|3402|0
1722377700000|2024-07-30 22:15:00|3412.4|3403.4|3413.2|3404.2|3414.2|3405.2|3412.2|3403.2|0
1722378000000|2024-07-30 22:20:00|3413.3|3404.3|3411.7|3402.7|3413.7|3404.7|3411.2|3402.2|0
1722378300000|2024-07-30 22:25:00|3411.8|3402.8|3410.7|3401.7|3413.1|3404.1|3410.6|3401.6|0
1722378600000|2024-07-30 22:30:00|3410.8|3401.8|3413.4|3404.4|3414.5|3405.5|3410|3401|0
1722378900000|2024-07-30 22:35:00|3413.5|3404.5|3413.7|3404.7|3414.1|3405.1|3412.9|3403.9|0
1722379200000|2024-07-30 22:40:00|3413.8|3404.8|3413.7|3404.7|3414.9|3405.9|3413.2|3404.2|0
1722379500000|2024-07-30 22:45:00|3413.6|3404.6|3413.3|3404.3|3413.7|3404.7|3412.5|3403.5|0
1722379800000|2024-07-30 22:50:00|3413.2|3404.2|3413.4|3404.4|3413.4|3404.4|3412.7|3403.7|0
1722380100000|2024-07-30 22:55:00|3413.5|3404.5|3413|3404|3413.6|3404.6|3412.7|3403.7|0
1722380400000|2024-07-30 23:00:00|3413.1|3404.1|3412.7|3403.7|3413.7|3404.7|3412.6|3403.6|0
1722380700000|2024-07-30 23:05:00|3412.8|3403.8|3413.4|3404.4|3413.5|3404.5|3412.6|3403.6|0
1722381000000|2024-07-30 23:10:00|3413.5|3404.5|3415.2|3406.2|3415.2|3406.2|3413.2|3404.2|0
1722381300000|2024-07-30 23:15:00|3415.1|3406.1|3417.4|3408.4|3417.7|3408.7|3414.9|3405.9|0
1722381600000|2024-07-30 23:20:00|3417.3|3408.3|3417.1|3408.1|3417.6|3408.6|3416.6|3407.6|0
1722381900000|2024-07-30 23:25:00|3417.2|3408.2|3417.3|3408.3|3417.5|3408.5|3416.9|3407.9|0
1722382200000|2024-07-30 23:30:00|3417.4|3408.4|3417.7|3408.7|3418.2|3409.2|3417.2|3408.2|0
1722382500000|2024-07-30 23:35:00|3417.6|3408.6|3417.5|3408.5|3418|3409|3417.4|3408.4|0
1722382800000|2024-07-30 23:40:00|3417.4|3408.4|3418.1|3409.1|3418.1|3409.1|3417.4|3408.4|0
1722383100000|2024-07-30 23:45:00|3418|3409|3419.3|3410.3|3419.6|3410.6|3417.1|3408.1|0
1722383400000|2024-07-30 23:50:00|3419.1|3410.1|3419.4|3410.4|3420|3411|3419.1|3410.1|0
1722383700000|2024-07-30 23:55:00|3419.3|3410.3|3420.3|3411.3|3420.7|3411.7|3419.3|3410.3|0
1722384000000|2024-07-31 00:00:00|3420|3411|3420.9|3411.9|3421.6|3412.6|3419.9|3410.9|0
1722384300000|2024-07-31 00:05:00|3421|3412|3420.1|3411.1|3421.3|3412.3|3419.6|3410.6|0
1722384600000|2024-07-31 00:10:00|3420|3411|3419.3|3410.3|3420.2|3411.2|3419.3|3410.3|0
1722384900000|2024-07-31 00:15:00|3419.4|3410.4|3419.7|3410.7|3420.2|3411.2|3419.4|3410.4|0
1722385200000|2024-07-31 00:20:00|3419.8|3410.8|3419|3410|3419.9|3410.9|3418.2|3409.2|0
1722385500000|2024-07-31 00:25:00|3419.1|3410.1|3419.9|3410.9|3420.3|3411.3|3419.1|3410.1|0
1722385800000|2024-07-31 00:30:00|3419.8|3410.8|3420.5|3411.5|3420.9|3411.9|3419.5|3410.5|0
1722386100000|2024-07-31 00:35:00|3420.6|3411.6|3422.2|3413.2|3422.3|3413.3|3420.5|3411.5|0
1722386400000|2024-07-31 00:40:00|3422.3|3413.3|3422.7|3413.7|3422.7|3413.7|3422|3413|0
1722386700000|2024-07-31 00:45:00|3422.8|3413.8|3423|3414|3423.1|3414.1|3421.8|3412.8|0
1722387000000|2024-07-31 00:50:00|3423.1|3414.1|3423.1|3414.1|3423.4|3414.4|3422.7|3413.7|0
1722387300000|2024-07-31 00:55:00|3423|3414|3423.1|3414.1|3423.5|3414.5|3422.9|3413.9|0
1722387600000|2024-07-31 01:00:00|3423.3|3414.3|3424.9|3415.9|3425.1|3416.1|3423.1|3414.1|0
1722387900000|2024-07-31 01:05:00|3424.8|3415.8|3423.4|3414.4|3424.9|3415.9|3423.4|3414.4|0
1722388200000|2024-07-31 01:10:00|3423.6|3414.6|3423.5|3414.5|3424.1|3415.1|3423.4|3414.4|0
1722388500000|2024-07-31 01:15:00|3423.6|3414.6|3426.5|3422.5|3433|3429|3423.5|3414.6|538
1722388800000|2024-07-31 01:20:00|3426|3422|3420.5|3416.5|3427.5|3423.5|3417.5|3413.5|358
1722389100000|2024-07-31 01:25:00|3420|3416|3414|3410|3423|3419|3412.5|3408.5|489
1722389400000|2024-07-31 01:30:00|3413.5|3409.5|3419.5|3415.5|3437.5|3433.5|3413.5|3409.5|2175
1722389700000|2024-07-31 01:35:00|3420.5|3416.5|3438.5|3434.5|3439.5|3435.5|3415.5|3411.5|1316
1722390000000|2024-07-31 01:40:00|3437.5|3433.5|3442.5|3438.5|3445.5|3441.5|3432.5|3428.5|1091
1722390300000|2024-07-31 01:45:00|3443.5|3439.5|3450|3446|3450.5|3446.5|3437.5|3433.5|1394
1722390600000|2024-07-31 01:50:00|3449.5|3445.5|3442.5|3438.5|3454.5|3450.5|3439.5|3435.5|1331
1722390900000|2024-07-31 01:55:00|3441.5|3437.5|3449|3445|3455.5|3451.5|3438.5|3434.5|913
1722391200000|2024-07-31 02:00:00|3449.5|3445.5|3453.5|3449.5|3455.5|3451.5|3444|3440|1624
1722391500000|2024-07-31 02:05:00|3453|3449|3450|3446|3455.5|3451.5|3445.5|3441.5|581
1722391800000|2024-07-31 02:10:00|3450.5|3446.5|3456.5|3452.5|3460.5|3456.5|3449.5|3445.5|1132
1722392100000|2024-07-31 02:15:00|3456|3452|3472.5|3468.5|3472.5|3468.5|3452.5|3448.5|1805
1722392400000|2024-07-31 02:20:00|3473.5|3469.5|3485.5|3481.5|3493.5|3489.5|3473.5|3469.5|3783
1722392700000|2024-07-31 02:25:00|3487.5|3483.5|3501.5|3497.5|3501.5|3497.5|3484.5|3480.5|1919
1722393000000|2024-07-31 02:30:00|3500.5|3496.5|3508.5|3504.5|3513.5|3509.5|3499.5|3495.5|2334
1722393300000|2024-07-31 02:35:00|3508|3504|3501.5|3497.5|3508.5|3504.5|3498.5|3494.5|1396
1722393600000|2024-07-31 02:40:00|3502.5|3498.5|3493.5|3489.5|3504.5|3500.5|3493|3489|1429
1722393900000|2024-07-31 02:45:00|3492.5|3488.5|3493.5|3489.5|3496.5|3492.5|3487.5|3483.5|1066
1722394200000|2024-07-31 02:50:00|3493|3489|3501.5|3497.5|3502.5|3498.5|3491.5|3487.5|606
1722394500000|2024-07-31 02:55:00|3501|3497|3499.5|3495.5|3502.5|3498.5|3497.5|3493.5|693
1722394800000|2024-07-31 03:00:00|3499|3495|3495.5|3491.5|3500.5|3496.5|3494.5|3490.5|472
1722395100000|2024-07-31 03:05:00|3496.5|3492.5|3494.5|3490.5|3499.5|3495.5|3492.5|3488.5|543
1722395400000|2024-07-31 03:10:00|3495|3491|3508|3504|3508.5|3504.5|3494.5|3490.5|730
1722395700000|2024-07-31 03:15:00|3508.5|3504.5|3514.5|3510.5|3514.5|3510.5|3507.5|3503.5|1046
1722396000000|2024-07-31 03:20:00|3515.5|3511.5|3528.5|3524.5|3528.5|3524.5|3512.5|3508.5|1397
1722396300000|2024-07-31 03:25:00|3527.5|3523.5|3523.5|3519.5|3529.5|3525.5|3521.5|3517.5|1146
1722396600000|2024-07-31 03:30:00|3521.5|3517.5|3522.5|3518.5|3526.5|3522.5|3520.5|3516.5|600
1722396900000|2024-07-31 03:35:00|3521.5|3517.5|3515.5|3511.5|3522|3518|3514.5|3510.5|311
1722397200000|2024-07-31 03:40:00|3516|3512|3520.5|3516.5|3521.5|3517.5|3515.5|3511.5|339
1722397500000|2024-07-31 03:45:00|3519.5|3515.5|3511.5|3507.5|3521.5|3517.5|3510.5|3506.5|672
1722397800000|2024-07-31 03:50:00|3512.5|3508.5|3513.5|3509.5|3515.5|3511.5|3511.5|3507.5|305
1722398100000|2024-07-31 03:55:00|3514|3510|3518.5|3514.5|3518.5|3514.5|3513.5|3509.5|219
1722398400000|2024-07-31 04:00:00|3520.2|3511.2|3518.1|3509.1|3521.1|3512.1|3517.2|3508.2|0
1722398700000|2024-07-31 04:05:00|3518|3509|3518.5|3509.5|3518.5|3509.5|3517.3|3508.3|0
1722399000000|2024-07-31 04:10:00|3518.6|3509.6|3518.1|3509.1|3518.9|3509.9|3517.6|3508.6|0
1722399300000|2024-07-31 04:15:00|3518.2|3509.2|3518.4|3509.4|3518.9|3509.9|3517.7|3508.7|0
1722399600000|2024-07-31 04:20:00|3518.5|3509.5|3517.9|3508.9|3518.9|3509.9|3517.8|3508.8|0
1722399900000|2024-07-31 04:25:00|3518|3509|3518|3509|3518.1|3509.1|3517.4|3508.4|0
1722400200000|2024-07-31 04:30:00|3518.1|3509.1|3518.1|3509.1|3518.3|3509.3|3517.6|3508.6|0
1722400500000|2024-07-31 04:35:00|3518.3|3509.3|3518.3|3509.3|3518.3|3509.3|3517.8|3508.8|0
1722400800000|2024-07-31 04:40:00|3518.2|3509.2|3519.3|3510.3|3519.5|3510.5|3518.1|3509.1|0
1722401100000|2024-07-31 04:45:00|3519.4|3510.4|3519.7|3510.7|3520|3511|3519.2|3510.2|0
1722401400000|2024-07-31 04:50:00|3519.8|3510.8|3519.8|3510.8|3520|3511|3519|3510|0
1722401700000|2024-07-31 04:55:00|3519.9|3510.9|3520.3|3511.3|3520.3|3511.3|3518.5|3509.5|7
1722402000000|2024-07-31 05:00:00|3520.4|3511.4|3526.5|3522.5|3527|3523|3518.5|3511.3|1079
1722402300000|2024-07-31 05:05:00|3527|3523|3518.5|3514.5|3527|3523|3515.5|3511.5|809
1722402600000|2024-07-31 05:10:00|3517.5|3513.5|3523.5|3519.5|3524.5|3520.5|3517.5|3513.5|623
1722402900000|2024-07-31 05:15:00|3522.5|3518.5|3524.5|3520.5|3525.5|3521.5|3520.5|3516.5|637
1722403200000|2024-07-31 05:20:00|3525|3521|3522|3518|3527.5|3523.5|3521.5|3517.5|827
1722403500000|2024-07-31 05:25:00|3522.5|3518.5|3529.5|3525.5|3530.5|3526.5|3520|3516|778
1722403800000|2024-07-31 05:30:00|3528.5|3524.5|3522.5|3518.5|3528.5|3524.5|3519.5|3515.5|699
1722404100000|2024-07-31 05:35:00|3522|3518|3520|3516|3522.5|3518.5|3512.5|3508.5|858
1722404400000|2024-07-31 05:40:00|3519.5|3515.5|3525.5|3521.5|3527.5|3523.5|3517.5|3513.5|943
1722404700000|2024-07-31 05:45:00|3526.5|3522.5|3525.5|3521.5|3530.5|3526.5|3524.5|3520.5|764
1722405000000|2024-07-31 05:50:00|3526.5|3522.5|3530.5|3526.5|3531.5|3527.5|3524.5|3520.5|492
1722405300000|2024-07-31 05:55:00|3529.5|3525.5|3526.5|3522.5|3531.5|3527.5|3526.5|3522.5|575
1722405600000|2024-07-31 06:00:00|3525.5|3521.5|3527.5|3523.5|3529|3525|3520.5|3516.5|800
1722405900000|2024-07-31 06:05:00|3526.5|3522.5|3520.5|3516.5|3526.5|3522.5|3520.5|3516.5|679
1722406200000|2024-07-31 06:10:00|3521|3517|3527.5|3523.5|3527.5|3523.5|3521|3517|658
1722406500000|2024-07-31 06:15:00|3528|3524|3526.5|3522.5|3528.5|3524.5|3524|3520|737
1722406800000|2024-07-31 06:20:00|3525.5|3521.5|3521.5|3517.5|3526.5|3522.5|3521.5|3517.5|520
1722407100000|2024-07-31 06:25:00|3522.5|3518.5|3520.5|3516.5|3522.5|3518.5|3519.5|3515.5|764
1722407400000|2024-07-31 06:30:00|3519.5|3515.5|3525.5|3521.5|3525.5|3521.5|3518.5|3514.5|856
1722407700000|2024-07-31 06:35:00|3525|3521|3529.5|3525.5|3531.5|3527.5|3524.5|3520.5|817
1722408000000|2024-07-31 06:40:00|3530.5|3526.5|3531.5|3527.5|3531.5|3527.5|3528.5|3524.5|816
1722408300000|2024-07-31 06:45:00|3530.5|3526.5|3533.5|3529.5|3533.5|3529.5|3528.5|3524.5|826
1722408600000|2024-07-31 06:50:00|3532.5|3528.5|3533.5|3529.5|3534.5|3530.5|3530.5|3526.5|1079
1722408900000|2024-07-31 06:55:00|3532.5|3528.5|3535.5|3531.5|3535.5|3531.5|3530.5|3526.5|816
1722409200000|2024-07-31 07:00:00|3534.5|3530.5|3530.5|3526.5|3535.5|3531.5|3530.5|3526.5|801
1722409500000|2024-07-31 07:05:00|3531.5|3527.5|3530.5|3526.5|3532.5|3528.5|3526.5|3522.5|855
1722409800000|2024-07-31 07:10:00|3530|3526|3533.5|3529.5|3534.5|3530.5|3529.5|3525.5|746
1722410100000|2024-07-31 07:15:00|3532.5|3528.5|3532.5|3528.5|3535.5|3531.5|3532.5|3528.5|789
1722410400000|2024-07-31 07:20:00|3533.5|3529.5|3531.5|3527.5|3534.5|3530.5|3531.5|3527.5|801
1722410700000|2024-07-31 07:25:00|3532.5|3528.5|3533.5|3529.5|3534.5|3530.5|3531.5|3527.5|577
1722411000000|2024-07-31 07:30:00|3532.5|3528.5|3534.5|3530.5|3535.5|3531.5|3531.5|3527.5|1285
1722411300000|2024-07-31 07:35:00|3535.5|3531.5|3534.5|3530.5|3537.5|3533.5|3533.5|3529.5|1512
1722411600000|2024-07-31 07:40:00|3534|3530|3535.5|3531.5|3538.5|3534.5|3533.5|3529.5|1431
1722411900000|2024-07-31 07:45:00|3536.5|3532.5|3535.5|3531.5|3536.5|3532.5|3531.5|3527.5|1665
1722412200000|2024-07-31 07:50:00|3534.5|3530.5|3532.5|3528.5|3535.5|3531.5|3530.5|3526.5|1563
1722412500000|2024-07-31 07:55:00|3531.5|3527.5|3527.5|3523.5|3531.5|3527.5|3527.5|3523.5|1922
1722412800000|2024-07-31 08:00:00|3528|3524|3521.5|3517.5|3528.5|3524.5|3521.5|3517.5|1404
1722413100000|2024-07-31 08:05:00|3520.5|3516.5|3519.5|3515.5|3521.5|3517.5|3517|3513|1806
1722413400000|2024-07-31 08:10:00|3518.5|3514.5|3515.5|3511.5|3519.5|3515.5|3515.5|3511.5|1351
1722413700000|2024-07-31 08:15:00|3515|3511|3514.5|3510.5|3515.5|3511.5|3510.5|3506.5|1088
1722414000000|2024-07-31 08:20:00|3515|3511|3513.5|3509.5|3516.5|3512.5|3512.5|3508.5|1199
1722414300000|2024-07-31 08:25:00|3513|3509|3510|3506|3513.5|3509.5|3509|3505|905
1722414600000|2024-07-31 08:30:00|3515.5|3506.5|3517.5|3508.5|3517.7|3508.7|3515.4|3506.4|0
1722414900000|2024-07-31 08:35:00|3517.4|3508.4|3517.1|3508.1|3518.6|3509.6|3516.7|3507.7|0
1722415200000|2024-07-31 08:40:00|3517|3508|3516.7|3507.7|3517.8|3508.8|3515.9|3506.9|0
1722415500000|2024-07-31 08:45:00|3516.8|3507.8|3516.3|3507.3|3517|3508|3516.2|3507.2|0
1722415800000|2024-07-31 08:50:00|3516.1|3507.1|3515.4|3506.4|3516.7|3507.7|3515.3|3506.3|0
1722416100000|2024-07-31 08:55:00|3515.5|3506.5|3515.4|3506.4|3515.9|3506.9|3514.7|3505.7|0
1722416400000|2024-07-31 09:00:00|3515.3|3506.3|3513.7|3504.7|3515.7|3506.7|3513.7|3504.7|0
1722416700000|2024-07-31 09:05:00|3513.8|3504.8|3513.9|3504.9|3514.5|3505.5|3513.4|3504.4|0
1722417000000|2024-07-31 09:10:00|3513.8|3504.8|3513.9|3504.9|3514.5|3505.5|3513.1|3504.1|0
1722417300000|2024-07-31 09:15:00|3515|3507|3517|3510|3518|3511|3514|3507|82
1722417600000|2024-07-31 09:20:00|3518|3511|3516|3509|3518|3511|3516|3509|38
1722417900000|2024-07-31 09:25:00|3517|3510|3515|3508|3517|3510|3515|3508|45
1722418200000|2024-07-31 09:30:00|3516|3509|3518|3511|3518|3511|3516|3509|25
1722418500000|2024-07-31 09:35:00|3519|3510|3518|3511|3519|3512|3517|3510|15
1722418800000|2024-07-31 09:40:00|3517|3510|3517|3510|3518|3511|3517|3509|26
1722419100000|2024-07-31 09:45:00|3518|3511|3517|3509|3519|3512|3517|3509|19
1722419400000|2024-07-31 09:50:00|3518|3510|3520|3513|3520|3513|3518|3509|27
1722419700000|2024-07-31 09:55:00|3521|3514|3521|3514|3521|3514|3520|3514|24
1722420000000|2024-07-31 10:00:00|3522|3515|3522|3515|3523|3515|3522|3514|52
1722420300000|2024-07-31 10:05:00|3523|3514|3521|3514|3523|3515|3521|3514|24
1722420600000|2024-07-31 10:10:00|3520|3513|3520|3513|3520|3513|3519|3512|18
1722420900000|2024-07-31 10:15:00|3519|3512|3519|3512|3519|3512|3518|3511|65
1722421200000|2024-07-31 10:20:00|3520|3513|3519|3512|3520|3513|3519|3512|13
1722421500000|2024-07-31 10:25:00|3518|3511|3518|3511|3519|3511|3518|3510|32
1722421800000|2024-07-31 10:30:00|3517|3510|3518|3511|3519|3512|3517|3510|6
1722422400000|2024-07-31 10:40:00|3519|3512|3520|3513|3520|3513|3518|3511|7
1722422700000|2024-07-31 10:45:00|3519|3512|3518|3511|3520|3512|3518|3511|6
1722423000000|2024-07-31 10:50:00|3519|3510|3520|3513|3520|3513|3519|3510|3
1722423300000|2024-07-31 10:55:00|3521|3514|3522|3515|3522|3515|3520|3514|16
1722423600000|2024-07-31 11:00:00|3521|3514|3519|3512|3523|3515|3519|3512|79
1722423900000|2024-07-31 11:05:00|3520|3513|3521|3514|3521|3514|3519|3512|29
1722424200000|2024-07-31 11:10:00|3520|3513|3519|3512|3520|3513|3519|3512|94
1722424500000|2024-07-31 11:15:00|3520||3520||3520||3519||4
1722424800000|2024-07-31 11:20:00|3519|3513|3519|3512|3521|3514|3519|3512|22
1722425100000|2024-07-31 11:25:00|3520|3513|3520|3513|3520|3513|3519|3512|11
1722425400000|2024-07-31 11:30:00|3519|3512|3519|3512|3521|3514|3519|3512|34
1722425700000|2024-07-31 11:35:00|3518|3511|3517|3510|3519|3512|3517|3510|26
1722426000000|2024-07-31 11:40:00|3518|3511|3517|3510|3518|3511|3516|3509|10
1722426300000|2024-07-31 11:45:00|3516|3509|3518|3511|3519|3511|3516|3509|6
1722426600000|2024-07-31 11:50:00|3519|3512|3519|3512|3520|3513|3519|3511|9
1722426900000|2024-07-31 11:55:00|3518|3511|3520|3513|3520|3513|3518|3511|41
1722427200000|2024-07-31 12:00:00|3521|3514|3520|3513|3522|3515|3520|3513|249
1722427500000|2024-07-31 12:05:00|3521|3514|3521|3514|3521|3514|3521|3513|6
1722427800000|2024-07-31 12:10:00|3520|3513|3521|3513|3521|3514|3520|3511|22
1722428100000|2024-07-31 12:15:00|3522|3514|3523|3515|3525|3518|3522|3513|53
1722428400000|2024-07-31 12:20:00|3522|3516|3524|3517|3524|3517|3522|3515|20
1722428700000|2024-07-31 12:25:00|3525|3516|3529|3520|3531|3524|3524|3516|381
1722429000000|2024-07-31 12:30:00|3528|3521|3529|3522|3535|3526|3527|3520|92
1722429300000|2024-07-31 12:35:00|3530|3521|3527|3520|3530|3522|3527|3519|17
1722429600000|2024-07-31 12:40:00|3528|3521|3531|3523|3531|3524|3527|3520|26
1722429900000|2024-07-31 12:45:00|3530|3524|3530|3523|3532|3525|3530|3523|19
1722430200000|2024-07-31 12:50:00|3529|3522|3529|3522|3531|3524|3529|3521|10
1722430500000|2024-07-31 12:55:00|3528|3521|3528|3521|3529|3522|3528|3521|10
1722430800000|2024-07-31 13:00:00|3529|3522|3528|3521|3529|3522|3528|3520|10
1722431100000|2024-07-31 13:05:00|3529|3520|3528|3521|3529|3521|3528|3520|21
1722431400000|2024-07-31 13:10:00|3529|3522|3529|3522|3530|3523|3528|3521|29
1722431700000|2024-07-31 13:15:00|3528|3521|3527|3520|3529|3522|3527|3520|36
1722432000000|2024-07-31 13:20:00|3528|3521|3525|3518|3528|3521|3525|3517|41
1722432300000|2024-07-31 13:25:00|3524|3517|3523|3516|3525|3518|3523|3516|48
1722432600000|2024-07-31 13:30:00|3524|3517|3524|3517|3541|3534|3524|3517|451
1722432900000|2024-07-31 13:35:00|3525|3518|3510|3503|3527|3520|3510|3503|388
1722433200000|2024-07-31 13:40:00|3511|3504|3510|3502|3513|3506|3507|3500|133
1722433500000|2024-07-31 13:45:00|3509|3503|3512|3505|3515|3508|3506|3499|239
1722433800000|2024-07-31 13:50:00|3511|3504|3509|3502|3515|3508|3507|3500|44
1722434100000|2024-07-31 13:55:00|3508|3501|3500.5|3494.5|3509|3502|3500.5|3494|102
1722434400000|2024-07-31 14:00:00|3501|3495|3501.5|3495.5|3505.5|3499.5|3500.5|3494.5|159
1722434700000|2024-07-31 14:05:00|3502|3496|3508.5|3502.5|3508.5|3502.5|3501.5|3495.5|52
1722435000000|2024-07-31 14:10:00|3509|3503|3514.5|3508.5|3514.5|3508.5|3507.5|3501.5|99
1722435300000|2024-07-31 14:15:00|3515.5|3509.5|3513.5|3507.5|3516.5|3510.5|3512.5|3506.5|50
1722435600000|2024-07-31 14:20:00|3513|3507|3511.5|3505.5|3514|3508|3508.5|3502.5|54
1722435900000|2024-07-31 14:25:00|3512|3506|3507.5|3501.5|3512|3506|3507.5|3501.5|14
1722436200000|2024-07-31 14:30:00|3508|3502|3510|3504|3510.5|3504.5|3506.5|3500.5|23
1722436500000|2024-07-31 14:35:00|3510.5|3504.5|3508.5|3502.5|3511.5|3505.5|3507.5|3501.5|43
1722436800000|2024-07-31 14:40:00|3509.5|3503.5|3505.5|3499.5|3509.5|3503.5|3505|3499|29
1722437100000|2024-07-31 14:45:00|3505|3499|3508.5|3502.5|3510|3504|3505|3499|27
1722437400000|2024-07-31 14:50:00|3508|3502|3503.5|3497.5|3508|3502|3503.5|3497.5|14
1722437700000|2024-07-31 14:55:00|3504|3498|3504.5|3498.5|3505|3499|3503.5|3497.5|21
1722438000000|2024-07-31 15:00:00|3504|3498|3501.5|3495.5|3504|3498|3501.5|3495.5|26
1722438300000|2024-07-31 15:05:00|3502|3496|3501.5|3495.5|3502.5|3496.5|3500.5|3494.5|22
1722438600000|2024-07-31 15:10:00|3501|3495|3504.5|3498.5|3504.5|3498.5|3501|3495|22
1722438900000|2024-07-31 15:15:00|3504|3498|3504.5|3498.5|3506.5|3500.5|3504|3498|90
1722439200000|2024-07-31 15:20:00|3504|3498|3498.5|3492.5|3504|3498|3498.5|3492.5|309
1722439500000|2024-07-31 15:25:00|3499.5|3493.5|3500.5|3494.5|3502.5|3496.5|3499.5|3493.5|176
1722439800000|2024-07-31 15:30:00|3501|3495|3499.5|3493.5|3501.5|3495.5|3499.5|3493.5|116
1722440100000|2024-07-31 15:35:00|3499|3493|3500|3494|3501|3495|3498.5|3492.5|42
1722440400000|2024-07-31 15:40:00|3499.5|3493.5|3503.5|3497.5|3504.5|3498.5|3498.5|3492.5|22
1722440700000|2024-07-31 15:45:00|3504|3498|3505.5|3499.5|3505.5|3499.5|3502.5|3496.5|17
1722441000000|2024-07-31 15:50:00|3505|3499|3505.5|3499.5|3505.5|3499.5|3503.5|3497.5|21
1722441300000|2024-07-31 15:55:00|3505|3499|3506.5|3500.5|3507.5|3501.5|3504.5|3498.5|65
1722441600000|2024-07-31 16:00:00|3507|3501|3507.5|3501.5|3509.5|3503.5|3506.5|3500.5|58
1722441900000|2024-07-31 16:05:00|3507|3501|3506.5|3500.5|3507.5|3501.5|3505.5|3499.5|26
1722442200000|2024-07-31 16:10:00|3506|3500|3508.5|3502.5|3508.5|3502.5|3505.5|3499.5|10
1722442500000|2024-07-31 16:15:00|3509|3503|3508.5|3502.5|3509.5|3503.5|3508.5|3502.5|34
1722442800000|2024-07-31 16:20:00|3509.5|3503.5|3508.5|3502.5|3509.5|3503.5|3507.5|3501.5|93
1722443100000|2024-07-31 16:25:00|3508|3502|3507.5|3501.5|3508.5|3502.5|3506.5|3500.5|5
1722443400000|2024-07-31 16:30:00|3507|3501|3507.5|3501.5|3508.5|3502.5|3506.5|3500.5|49
1722443700000|2024-07-31 16:35:00|3506.5|3500.5|3508.5|3502.5|3508.5|3502.5|3505.5|3499.5|36
1722444000000|2024-07-31 16:40:00|3509|3503|3507.5|3501.5|3509.5|3503.5|3507.5|3501.5|23
1722444300000|2024-07-31 16:45:00|3508|3502|3509.5|3503.5|3510.5|3504.5|3508|3502|16
1722444600000|2024-07-31 16:50:00|3508.5|3502.5|3508.5|3502.5|3509.5|3503.5|3508.5|3502.5|48
1722444900000|2024-07-31 16:55:00|3509|3503|3505.5|3499.5|3509.5|3503.5|3505.5|3499.5|97
1722445200000|2024-07-31 17:00:00|3504.5|3498.5|3506.5|3500.5|3507.5|3501.5|3504.5|3498.5|46
1722445500000|2024-07-31 17:05:00|3506|3500|3504.5|3498.5|3506.5|3500.5|3504|3498|69
1722445800000|2024-07-31 17:10:00|3505|3499|3503.5|3497.5|3505.5|3499.5|3503.5|3497.5|69
1722446100000|2024-07-31 17:15:00|3504|3498|3503.5|3497.5|3504.5|3498.5|3503.5|3497.5|28
1722446400000|2024-07-31 17:20:00|3502.5|3496.5|3501.5|3495.5|3502.5|3496.5|3500.5|3494.5|50
1722446700000|2024-07-31 17:25:00|3500.5|3494.5|3500.5|3494.5|3500.5|3494.5|3499.5|3493.5|31
1722447000000|2024-07-31 17:30:00|3500|3494|3497.5|3491.5|3500|3494|3496.5|3490.5|139
1722447300000|2024-07-31 17:35:00|3498.5|3492.5|3497.5|3491.5|3498.5|3492.5|3497.5|3491.5|24
1722447600000|2024-07-31 17:40:00|3498|3492|3497.5|3491.5|3498.5|3492.5|3494.5|3488.5|120
1722447900000|2024-07-31 17:45:00|3498.5|3492.5|3499.5|3493.5|3500|3494|3497.5|3491.5|58
1722448200000|2024-07-31 17:50:00|3500|3494|3502.5|3496.5|3503.5|3497.5|3500|3494|29
1722448500000|2024-07-31 17:55:00|3501.5|3495.5|3497|3491|3502.5|3496.5|3495|3489|127
1722448800000|2024-07-31 18:00:00|3497.5|3491.5|3496|3490|3497.5|3491.5|3493|3487|50
1722449100000|2024-07-31 18:05:00|3495.5|3489.5|3496.5|3490.5|3497.5|3491.5|3493.5|3487.5|18
1722449400000|2024-07-31 18:10:00|3497|3491|3492.5|3486.5|3497|3491|3489.5|3483.5|171
1722449700000|2024-07-31 18:15:00|3492|3486|3493.5|3487.5|3494.5|3488.5|3492|3486|7
1722450000000|2024-07-31 18:20:00|3492.5|3486.5|3494.5|3488.5|3494.5|3488.5|3492.5|3486.5|25
1722450300000|2024-07-31 18:25:00|3495.5|3489.5|3495.5|3489.5|3495.5|3489.5|3493.5|3487.5|25
1722450600000|2024-07-31 18:30:00|3495|3489|3499|3493|3500.5|3494.5|3494.5|3488.5|36
1722450900000|2024-07-31 18:35:00|3498.5|3492.5|3500.5|3494.5|3500.5|3494.5|3494|3488|92
1722451200000|2024-07-31 18:40:00|3501.5|3495.5|3505.5|3499.5|3507.5|3501.5|3500|3494|234
1722451500000|2024-07-31 18:45:00|3505|3499|3509|3503|3509.5|3503.5|3503.5|3497.5|46
1722451800000|2024-07-31 18:50:00|3509.5|3503.5|3509.5|3503.5|3511.5|3505.5|3507.5|3501.5|71
1722452100000|2024-07-31 18:55:00|3509|3503|3512.6|3503.6|3512.6|3505.5|3506.5|3500.5|188
1722452400000|2024-07-31 19:00:00|3512.5|3503.5|3511|3502|3514.1|3505.1|3511|3502|0
1722452700000|2024-07-31 19:05:00|3511.1|3502.1|3509.7|3500.7|3513.7|3504.7|3509.6|3500.6|0
1722453000000|2024-07-31 19:10:00|3509.8|3500.8|3510.1|3501.1|3510.5|3501.5|3508.2|3499.2|0
1722453300000|2024-07-31 19:15:00|3510|3501|3503.1|3494.1|3512.8|3503.8|3502.7|3493.7|0
1722453600000|2024-07-31 19:20:00|3503|3494|3501.2|3492.2|3506.7|3497.7|3501.2|3492.2|0
1722453900000|2024-07-31 19:25:00|3501.3|3492.3|3497|3488|3502.3|3493.3|3496|3487|0
1722454200000|2024-07-31 19:30:00|3496.9|3487.9|3498.3|3489.3|3498.7|3489.7|3494.2|3485.2|0
1722454500000|2024-07-31 19:35:00|3498.4|3489.4|3499.6|3490.6|3501.4|3492.4|3498.3|3489.3|0
1722454800000|2024-07-31 19:40:00|3499.5|3490.5|3503.5|3494.5|3504.1|3495.1|3499.5|3490.5|0
1722455100000|2024-07-31 19:45:00|3503.4|3494.4|3502.7|3493.7|3504.8|3495.8|3501.1|3492.1|0
1722455400000|2024-07-31 19:50:00|3502.6|3493.6|3499.7|3490.7|3504.2|3495.2|3496.5|3487.5|0
1722455700000|2024-07-31 19:55:00|3499.8|3490.8|3497.2|3488.2|3500.8|3491.8|3496.7|3487.7|0
1722456000000|2024-07-31 20:00:00|3496.9|3487.9|3501.5|3492.5|3503.8|3494.8|3496.7|3487.7|0
1722456300000|2024-07-31 20:05:00|3501.7|3492.7|3505|3496|3509.5|3500.5|3501.7|3492.7|0
1722456600000|2024-07-31 20:10:00|3504.9|3495.9|3502.2|3493.2|3505.4|3496.4|3501.2|3492.2|0
1722456900000|2024-07-31 20:15:00|3502.1|3493.1|3501.8|3492.8|3504.6|3495.6|3501.6|3492.6|0
1722457200000|2024-07-31 20:20:00|3501.7|3492.7|3502.1|3493.1|3503.6|3494.6|3501.6|3492.6|0
1722457500000|2024-07-31 20:25:00|3502|3493|3503.9|3494.9|3504.3|3495.3|3501.6|3492.6|0
1722457800000|2024-07-31 20:30:00|3504|3495|3504.7|3495.7|3506.2|3497.2|3504|3495|0
1722458100000|2024-07-31 20:35:00|3504.8|3495.8|3504.6|3495.6|3505.3|3496.3|3504.3|3495.3|0
1722458400000|2024-07-31 20:40:00|3504.5|3495.5|3504.7|3495.7|3505.5|3496.5|3504.1|3495.1|0
1722458700000|2024-07-31 20:45:00|3504.8|3495.8|3504.1|3495.1|3504.8|3495.8|3503.9|3494.9|0
1722459000000|2024-07-31 20:50:00|3504|3495|3503.7|3494.7|3504.5|3495.5|3503.7|3494.7|0
1722459300000|2024-07-31 20:55:00|3503.6|3494.6|3503.7|3494.7|3504.1|3495.1|3502.7|3493.7|0
1722459600000|2024-07-31 21:00:00|3503.6|3494.6|3503.7|3494.7|3503.7|3494.7|3503.5|3494.5|0
1722459900000|2024-07-31 21:05:00|3503.5|3494.5|3503.8|3494.8|3504|3495|3503.4|3494.4|0
1722460200000|2024-07-31 21:10:00|3504|3495|3503.9|3494.9|3504.2|3495.2|3503.9|3494.9|0
1722460500000|2024-07-31 21:15:00|3504|3495|3504|3495|3504.1|3495.1|3503.7|3494.7|0
1722460800000|2024-07-31 21:20:00|3504.1|3495.1|3504.2|3495.2|3504.2|3495.2|3503.8|3494.8|0
1722461100000|2024-07-31 21:25:00|3504.1|3495.1|3503.8|3494.8|3504.3|3495.3|3503.6|3494.6|0
1722461400000|2024-07-31 21:30:00|3503.9|3494.9|3503.7|3494.7|3503.9|3494.9|3503.7|3494.7|0
1722461700000|2024-07-31 21:35:00|3503.6|3494.6|3503.7|3494.7|3503.8|3494.8|3503.1|3494.1|0
1722462000000|2024-07-31 21:40:00|3503.6|3494.6|3503.9|3494.9|3504.4|3495.4|3503.5|3494.5|0
1722462300000|2024-07-31 21:45:00|3504|3495|3504.1|3495.1|3504.1|3495.1|3503.9|3494.9|0
1722462600000|2024-07-31 21:50:00|3504.4|3495.4|3504.7|3495.7|3505|3496|3504.4|3495.4|0
1722462900000|2024-07-31 21:55:00|3505|3496|3504.8|3495.8|3505.1|3496.1|3504.3|3495.3|0
1722463200000|2024-07-31 22:00:00|3505.7|3496.7|3509.1|3500.1|3509.2|3500.2|3505|3496|0
1722463500000|2024-07-31 22:05:00|3509.2|3500.2|3510.5|3501.5|3511|3502|3508.8|3499.8|0
1722463800000|2024-07-31 22:10:00|3510.4|3501.4|3509.9|3500.9|3510.4|3501.4|3509|3500|0
1722464100000|2024-07-31 22:15:00|3510|3501|3510.1|3501.1|3510.7|3501.7|3509.5|3500.5|0
1722464400000|2024-07-31 22:20:00|3510|3501|3509.9|3500.9|3510.5|3501.5|3509.7|3500.7|0
1722464700000|2024-07-31 22:25:00|3509.8|3500.8|3509.8|3500.8|3510.2|3501.2|3508.8|3499.8|0
1722465000000|2024-07-31 22:30:00|3509.7|3500.7|3509.2|3500.2|3509.7|3500.7|3508.8|3499.8|0
1722465300000|2024-07-31 22:35:00|3509.3|3500.3|3508|3499|3510.7|3501.7|3507.4|3498.4|0
1722465600000|2024-07-31 22:40:00|3508.1|3499.1|3509.3|3500.3|3509.6|3500.6|3508|3499|0
1722465900000|2024-07-31 22:45:00|3509.4|3500.4|3509.3|3500.3|3509.7|3500.7|3509.2|3500.2|0
1722466200000|2024-07-31 22:50:00|3509.4|3500.4|3510.4|3501.4|3511.4|3502.4|3509.3|3500.3|0
1722466500000|2024-07-31 22:55:00|3510.3|3501.3|3510.5|3501.5|3510.7|3501.7|3509.7|3500.7|0
1722466800000|2024-07-31 23:00:00|3510.4|3501.4|3510.6|3501.6|3511|3502|3510.4|3501.4|0
1722467100000|2024-07-31 23:05:00|3510.5|3501.5|3510.7|3501.7|3510.7|3501.7|3509.9|3500.9|0
1722467400000|2024-07-31 23:10:00|3510.8|3501.8|3512|3503|3512.2|3503.2|3510.8|3501.8|0
1722467700000|2024-07-31 23:15:00|3512.1|3503.1|3512.9|3503.9|3513.7|3504.7|3511.8|3502.8|0
1722468000000|2024-07-31 23:20:00|3513|3504|3512.3|3503.3|3513.1|3504.1|3512.2|3503.2|0
1722468300000|2024-07-31 23:25:00|3512.1|3503.1|3513.2|3504.2|3513.6|3504.6|3511.8|3502.8|0
1722468600000|2024-07-31 23:30:00|3513.1|3504.1|3513.2|3504.2|3513.6|3504.6|3512.9|3503.9|0
1722468900000|2024-07-31 23:35:00|3513.3|3504.3|3513.8|3504.8|3513.9|3504.9|3513.2|3504.2|0
1722469200000|2024-07-31 23:40:00|3513.7|3504.7|3513.6|3504.6|3513.8|3504.8|3513.3|3504.3|0
1722469500000|2024-07-31 23:45:00|3513.7|3504.7|3512.8|3503.8|3513.8|3504.8|3512.7|3503.7|0
1722469800000|2024-07-31 23:50:00|3512.9|3503.9|3512.8|3503.8|3513.6|3504.6|3512.7|3503.7|0
1722470100000|2024-07-31 23:55:00|3512.9|3503.9|3512.7|3503.7|3513|3504|3512.3|3503.3|0
1722470400000|2024-08-01 00:00:00|3512.8|3503.8|3514.1|3505.1|3514.9|3505.9|3512.1|3503.1|0
1722470700000|2024-08-01 00:05:00|3514.3|3505.3|3514.5|3505.5|3514.5|3505.5|3513.7|3504.7|0
1722471000000|2024-08-01 00:10:00|3514.6|3505.6|3515.6|3506.6|3516.1|3507.1|3514|3505|0
1722471300000|2024-08-01 00:15:00|3515.5|3506.5|3514.6|3505.6|3516|3507|3513.9|3504.9|0
1722471600000|2024-08-01 00:20:00|3514.7|3505.7|3515.5|3506.5|3515.9|3506.9|3514.4|3505.4|0
1722471900000|2024-08-01 00:25:00|3515.4|3506.4|3514.7|3505.7|3515.4|3506.4|3514.3|3505.3|0
1722472200000|2024-08-01 00:30:00|3514.6|3505.6|3513.5|3504.5|3515|3506|3513|3504|0
1722472500000|2024-08-01 00:35:00|3513.4|3504.4|3511.5|3502.5|3514.1|3505.1|3510.7|3501.7|0
1722472800000|2024-08-01 00:40:00|3511.4|3502.4|3513.2|3504.2|3513.4|3504.4|3510.7|3501.7|0
1722473100000|2024-08-01 00:45:00|3513.1|3504.1|3512.5|3503.5|3513.1|3504.1|3512|3503|0
1722473400000|2024-08-01 00:50:00|3512.4|3503.4|3511.6|3502.6|3512.5|3503.5|3511.3|3502.3|0
1722473700000|2024-08-01 00:55:00|3511.7|3502.7|3509.5|3500.5|3512.2|3503.2|3509.1|3500.1|0
1722474000000|2024-08-01 01:00:00|3509.4|3500.4|3510.5|3501.5|3511.6|3502.6|3509.1|3500.1|0
1722474300000|2024-08-01 01:05:00|3510.6|3501.6|3511.1|3502.1|3512.5|3503.5|3510|3501|0
1722474600000|2024-08-01 01:10:00|3511|3502|3513.4|3504.4|3513.7|3504.7|3509.8|3500.8|0
1722474900000|2024-08-01 01:15:00|3514|3505|3506|3502|3514|3510|3501|3497|600
1722475200000|2024-08-01 01:20:00|3505.5|3501.5|3505|3501|3505.5|3501.5|3500|3496|321
1722475500000|2024-08-01 01:25:00|3504.5|3500.5|3512|3508|3513|3509|3504|3500|567
1722475800000|2024-08-01 01:30:00|3513|3509|3510|3506|3525|3521|3508|3504|2917
1722476100000|2024-08-01 01:35:00|3509|3505|3505.5|3501.5|3518|3514|3494|3490|1979
1722476400000|2024-08-01 01:40:00|3505|3501|3500.5|3496.5|3509|3505|3498|3494|807
1722476700000|2024-08-01 01:45:00|3501|3497|3471|3467|3501|3497|3470|3466|2519
1722477000000|2024-08-01 01:50:00|3471.5|3467.5|3478|3474|3479|3475|3469|3465|1032
1722477300000|2024-08-01 01:55:00|3478.5|3474.5|3494|3490|3496|3492|3478.5|3474.5|1254
1722477600000|2024-08-01 02:00:00|3494.5|3490.5|3479.5|3475.5|3495|3491|3478|3474|897
1722477900000|2024-08-01 02:05:00|3479|3475|3478|3474|3487|3483|3477.5|3473.5|720
1722478200000|2024-08-01 02:10:00|3477.5|3473.5|3476|3472|3478|3474|3468|3464|938
1722478500000|2024-08-01 02:15:00|3476.5|3472.5|3475|3471|3480|3476|3472|3468|757
1722478800000|2024-08-01 02:20:00|3474.5|3470.5|3485|3481|3488|3484|3474|3470|734
1722479100000|2024-08-01 02:25:00|3486|3482|3485|3481|3493|3489|3484|3480|739
1722479400000|2024-08-01 02:30:00|3484.5|3480.5|3484|3480|3488|3484|3478|3474|420
1722479700000|2024-08-01 02:35:00|3485|3481|3487|3483|3490|3486|3484|3480|323
1722480000000|2024-08-01 02:40:00|3486.5|3482.5|3486|3482|3490|3486|3480|3476|283
1722480300000|2024-08-01 02:45:00|3485.5|3481.5|3485|3481|3489.5|3485.5|3484|3480|210
1722480600000|2024-08-01 02:50:00|3484.5|3480.5|3474.5|3470.5|3484.5|3480.5|3474|3470|450
1722480900000|2024-08-01 02:55:00|3474|3470|3477|3473|3478|3474|3473|3469|483
1722481200000|2024-08-01 03:00:00|3476|3472|3477|3473|3477|3473|3470|3466|355
1722481500000|2024-08-01 03:05:00|3477.5|3473.5|3475|3471|3480|3476|3473|3469|376
1722481800000|2024-08-01 03:10:00|3476|3472|3470|3466|3477|3473|3469|3465|481
1722482100000|2024-08-01 03:15:00|3470.5|3466.5|3468|3464|3477|3473|3466|3462|944
1722482400000|2024-08-01 03:20:00|3469|3465|3468|3464|3470|3466|3466|3462|397
1722482700000|2024-08-01 03:25:00|3467|3463|3471.5|3467.5|3473|3469|3467|3463|495
1722483000000|2024-08-01 03:30:00|3471|3467|3468|3464|3472|3468|3465|3461|500
1722483300000|2024-08-01 03:35:00|3467.5|3463.5|3470|3466|3472|3468|3467|3463|354
1722483600000|2024-08-01 03:40:00|3469|3465|3473|3469|3473|3469|3468|3464|82
1722483900000|2024-08-01 03:45:00|3472|3468|3475.5|3471.5|3476|3472|3472|3468|198
1722484200000|2024-08-01 03:50:00|3475|3471|3475|3471|3476|3472|3473|3469|106
1722484500000|2024-08-01 03:55:00|3474.5|3470.5|3474|3470|3476|3472|3474|3470|142
1722484800000|2024-08-01 04:00:00|3476.3|3467.3|3476.1|3467.1|3476.5|3467.5|3475.4|3466.4|3
1722485100000|2024-08-01 04:05:00|3476.2|3467.2|3476.4|3467.4|3476.7|3467.7|3476.1|3467.1|0
1722485400000|2024-08-01 04:10:00|3476.3|3467.3|3476.4|3467.4|3476.7|3467.7|3476.3|3467.3|0
1722485700000|2024-08-01 04:15:00|3476.6|3467.6|3476.7|3467.7|3477.1|3468.1|3476.4|3467.4|0
1722486000000|2024-08-01 04:20:00|3476.8|3467.8|3476.9|3467.9|3476.9|3467.9|3476.4|3467.4|0
1722486300000|2024-08-01 04:25:00|3476.8|3467.8|3476.4|3467.4|3477.1|3468.1|3476.4|3467.4|0
1722486600000|2024-08-01 04:30:00|3476.5|3467.5|3476.2|3467.2|3476.6|3467.6|3476|3467|0
1722486900000|2024-08-01 04:35:00|3476|3467|3475.7|3466.7|3476.6|3467.6|3475.7|3466.7|0
1722487200000|2024-08-01 04:40:00|3475.6|3466.6|3475.5|3466.5|3475.8|3466.8|3475|3466|0
1722487500000|2024-08-01 04:45:00|3475.4|3466.4|3475.8|3466.8|3476|3467|3475.4|3466.4|0
1722487800000|2024-08-01 04:50:00|3475.7|3466.7|3475.5|3466.5|3475.9|3466.9|3475|3466|0
1722488100000|2024-08-01 04:55:00|3475.6|3466.6|3476|3467|3476.2|3467.2|3475.5|3466.5|1
1722488400000|2024-08-01 05:00:00|3476.2|3467.2|3470|3466|3477|3473|3470|3466|784
1722488700000|2024-08-01 05:05:00|3470.5|3466.5|3471|3467|3473|3469|3469.5|3465.5|579
1722489000000|2024-08-01 05:10:00|3471.5|3467.5|3475|3471|3477|3473|3470|3466|658
1722489300000|2024-08-01 05:15:00|3476|3472|3484|3480|3486|3482|3475|3471|512
1722489600000|2024-08-01 05:20:00|3485|3481|3485|3481|3489|3485|3483|3479|624
1722489900000|2024-08-01 05:25:00|3485.5|3481.5|3488.1|3484.1|3491.1|3487.1|3485.1|3481.1|629
1722490200000|2024-08-01 05:30:00|3488.6|3484.6|3492.1|3488.1|3492.1|3488.1|3487.1|3483.1|354
1722490500000|2024-08-01 05:35:00|3493.1|3489.1|3493.1|3489.1|3496.1|3492.1|3491.1|3487.1|587
1722490800000|2024-08-01 05:40:00|3492.1|3488.1|3495.1|3491.1|3496.1|3492.1|3491.1|3487.1|516
1722491100000|2024-08-01 05:45:00|3495.6|3491.6|3497.1|3493.1|3497.1|3493.1|3490.1|3486.1|791
1722491400000|2024-08-01 05:50:00|3496.6|3492.6|3501.1|3497.1|3502.1|3498.1|3495.1|3491.1|743
1722491700000|2024-08-01 05:55:00|3501.6|3497.6|3505.6|3501.6|3506.1|3502.1|3498.6|3494.6|1332
1722492000000|2024-08-01 06:00:00|3506.1|3502.1|3497.1|3493.1|3506.6|3502.6|3497.1|3493.1|825
1722492300000|2024-08-01 06:05:00|3497.6|3493.6|3496.1|3492.1|3499.1|3495.1|3494.1|3490.1|463
1722492600000|2024-08-01 06:10:00|3495.1|3491.1|3495.6|3491.6|3498.1|3494.1|3493.1|3489.1|524
1722492900000|2024-08-01 06:15:00|3496.1|3492.1|3495.1|3491.1|3496.6|3492.6|3492.1|3488.1|447
1722493200000|2024-08-01 06:20:00|3494.1|3490.1|3494.1|3490.1|3496.1|3492.1|3492.1|3488.1|457
1722493500000|2024-08-01 06:25:00|3493.1|3489.1|3492.1|3488.1|3496.1|3492.1|3491.1|3487.1|404
1722493800000|2024-08-01 06:30:00|3493.1|3489.1|3491.1|3487.1|3495.1|3491.1|3491.1|3487.1|281
1722494100000|2024-08-01 06:35:00|3491.6|3487.6|3486.1|3482.1|3492.1|3488.1|3484.1|3480.1|682
1722494400000|2024-08-01 06:40:00|3485.6|3481.6|3485.6|3481.6|3486.1|3482.1|3483.1|3479.1|619
1722494700000|2024-08-01 06:45:00|3485.1|3481.1|3488.1|3484.1|3488.1|3484.1|3483.1|3479.1|524
1722495000000|2024-08-01 06:50:00|3487.1|3483.1|3484.1|3480.1|3488.1|3484.1|3483.1|3479.1|536
1722495300000|2024-08-01 06:55:00|3483.1|3479.1|3483.1|3479.1|3484.1|3480.1|3481.1|3477.1|837
1722495600000|2024-08-01 07:00:00|3482.1|3478.1|3477.1|3473.1|3484.1|3480.1|3475.1|3471.1|1219
1722495900000|2024-08-01 07:05:00|3476.6|3472.6|3479.1|3475.1|3481.6|3477.6|3476.1|3472.1|505
1722496200000|2024-08-01 07:10:00|3478.1|3474.1|3480.1|3476.1|3482.1|3478.1|3476.1|3472.1|481
1722496500000|2024-08-01 07:15:00|3479.6|3475.6|3484.1|3480.1|3484.1|3480.1|3479.1|3475.1|703
1722496800000|2024-08-01 07:20:00|3483.1|3479.1|3484.1|3480.1|3485.1|3481.1|3482.1|3478.1|387
1722497100000|2024-08-01 07:25:00|3483.6|3479.6|3480.1|3476.1|3484.1|3480.1|3477.6|3473.6|626
1722497400000|2024-08-01 07:30:00|3479.6|3475.6|3480.1|3476.1|3482.1|3478.1|3478.1|3474.1|393
1722497700000|2024-08-01 07:35:00|3479.6|3475.6|3477.1|3473.1|3480.1|3476.1|3476.1|3472.1|551
1722498000000|2024-08-01 07:40:00|3476.6|3472.6|3482.1|3478.1|3482.1|3478.1|3476.1|3472.1|259
1722498300000|2024-08-01 07:45:00|3482.6|3478.6|3481.1|3477.1|3484.1|3480.1|3479.1|3475.1|590
1722498600000|2024-08-01 07:50:00|3482.1|3478.1|3479.1|3475.1|3482.1|3478.1|3478.1|3474.1|815
1722498900000|2024-08-01 07:55:00|3480.1|3476.1|3479.1|3475.1|3482.1|3478.1|3479.1|3475.1|731
1722499200000|2024-08-01 08:00:00|3478.6|3474.6|3480.1|3476.1|3483.1|3479.1|3478.1|3474.1|775
1722499500000|2024-08-01 08:05:00|3479.6|3475.6|3478.1|3474.1|3481.1|3477.1|3475.1|3471.1|1050
1722499800000|2024-08-01 08:10:00|3477.1|3473.1|3475.6|3471.6|3478.1|3474.1|3474.6|3470.6|943
1722500100000|2024-08-01 08:15:00|3475.1|3471.1|3475.1|3471.1|3478.1|3474.1|3474.1|3470.1|1129
1722500400000|2024-08-01 08:20:00|3475.6|3471.6|3478.1|3474.1|3478.6|3474.6|3474.1|3470.1|908
1722500700000|2024-08-01 08:25:00|3478.6|3474.6|3478.6|3474.6|3479.1|3475.1|3475.1|3471.1|610
1722501000000|2024-08-01 08:30:00|3481.8|3472.8|3484.9|3475.9|3485|3476|3479.8|3470.8|0
1722501300000|2024-08-01 08:35:00|3484.8|3475.8|3481.6|3472.6|3485.4|3476.4|3481.3|3472.3|0
1722501600000|2024-08-01 08:40:00|3481.7|3472.7|3482.4|3473.4|3482.6|3473.6|3479.8|3470.8|0
1722501900000|2024-08-01 08:45:00|3482.3|3473.3|3481.8|3472.8|3482.4|3473.4|3480.5|3471.5|0
1722502200000|2024-08-01 08:50:00|3481.7|3472.7|3482|3473|3483.2|3474.2|3481.4|3472.4|0
1722502500000|2024-08-01 08:55:00|3481.9|3472.9|3481.6|3472.6|3482.1|3473.1|3480.6|3471.6|0
1722502800000|2024-08-01 09:00:00|3481.7|3472.7|3483.6|3474.6|3483.7|3474.7|3480.7|3471.7|0
1722503100000|2024-08-01 09:05:00|3483.7|3474.7|3484.2|3475.2|3484.2|3475.2|3482.4|3473.4|0
1722503400000|2024-08-01 09:10:00|3484.3|3475.3|3486.7|3477.7|3486.7|3477.7|3484|3475|0
1722503700000|2024-08-01 09:15:00|3486.8|3477.8|3487.6|3480.6|3491.6|3483.6|3482.6|3473.6|275
1722504000000|2024-08-01 09:20:00|3488.6|3479.6|3487.6|3480.6|3488.6|3481.6|3485.6|3478.6|109
1722504300000|2024-08-01 09:25:00|3488.6|3481.6|3488.6|3480.6|3490.6|3483.6|3487.6|3480.6|118
1722504600000|2024-08-01 09:30:00|3487.6|3479.6|3489.6|3482.6|3490.6|3483.6|3486.6|3478.6|110
1722504900000|2024-08-01 09:35:00|3490.6|3483.6|3491.6|3483.6|3491.6|3484.6|3489.6|3482.6|120
1722505200000|2024-08-01 09:40:00|3490.6|3484.6|3492.6|3485.6|3493.6|3485.6|3489.6|3482.6|110
1722505500000|2024-08-01 09:45:00|3491.6|3484.6|3491.6|3484.6|3492.6|3485.6|3491.6|3484.6|23
1722505800000|2024-08-01 09:50:00|3492.6|3485.6|3491.6|3484.6|3492.6|3485.6|3490.6|3483.6|30
1722506100000|2024-08-01 09:55:00|3490.6|3483.6|3490.6|3483.6|3491.6|3484.6|3489.6|3482.6|40
1722506400000|2024-08-01 10:00:00|3489.6|3482.6|3490.6|3483.6|3491.6|3484.6|3489.6|3482.6|55
1722506700000|2024-08-01 10:05:00|3489.6|3482.6|3489.6|3482.6|3490.6|3483.6|3489.6|3482.6|18
1722507000000|2024-08-01 10:10:00|3488.6|3481.6|3489.6|3482.6|3489.6|3482.6|3488.6|3481.6|15
1722507300000|2024-08-01 10:15:00|3490.6|3483.6|3490.6|3483.6|3490.6|3483.6|3489.6|3483.6|19
1722507600000|2024-08-01 10:20:00|3491.6|3484.6|3491.6|3484.6|3491.6|3484.6|3490.6|3484.6|15
1722507900000|2024-08-01 10:25:00|3490.6|3483.6|3492.6|3484.6|3492.6|3485.6|3490.6|3483.6|15
1722508200000|2024-08-01 10:30:00|3491.6|3485.6|3491.6|3484.6|3492.6|3485.6|3491.6|3484.6|6
1722508500000|2024-08-01 10:35:00|3492.6|3485.6|3492.6|3485.6|3493.6|3486.6|3491.6|3484.6|12
1722508800000|2024-08-01 10:40:00|3491.6|3484.6|3492.6|3485.6|3492.6|3485.6|3491.6|3484.6|5
1722509100000|2024-08-01 10:45:00|3491.6|3484.6|3490.6|3483.6|3492.6|3485.6|3489.6|3482.6|54
1722509400000|2024-08-01 10:50:00|3489.6|3482.6|3488.6|3480.6|3490.6|3483.6|3487.6|3480.6|8
1722509700000|2024-08-01 10:55:00|3489.6|3481.6|3491.6|3484.6|3491.6|3484.6|3489.6|3480.6|14
1722510000000|2024-08-01 11:00:00|3492.6|3483.6|3492.6|3484.6|3493.6|3485.6|3490.6|3483.6|40
1722510300000|2024-08-01 11:05:00|3491.6|3485.6|3494.6|3487.6|3495.6|3487.6|3491.6|3484.6|14
1722510600000|2024-08-01 11:10:00|3495.6|3488.6|3496.6|3489.6|3496.6|3489.6|3495.6|3488.6|37
1722510900000|2024-08-01 11:15:00|3497.6|3490.6|3497.6|3490.6|3497.6|3490.6|3496.6|3488.6|3
1722511200000|2024-08-01 11:20:00|3498.6|3489.6|3497.6|3490.6|3498.6|3491.6|3497.6|3489.6|21
1722511500000|2024-08-01 11:25:00|3498.6|3491.6|3499.6|3492.6|3499.6|3492.6|3498.6|3490.6|12
1722511800000|2024-08-01 11:30:00|3498.6|3491.6|3496.6|3488.6|3498.6|3491.6|3496.6|3488.6|34
1722512100000|2024-08-01 11:35:00|3495.6|3489.6|3495.6|3488.6|3496.6|3489.6|3494.6|3487.6|18
1722512400000|2024-08-01 11:40:00|3494.6|3487.6|3494.6|3487.6|3494.6|3488.6|3494.6|3486.6|15
1722512700000|2024-08-01 11:45:00|3493.6|3486.6|3493.6|3486.6|3493.6|3487.6|3493.6|3486.6|3
1722513000000|2024-08-01 11:50:00|3492.6|3485.6|3492.6|3485.6|3492.6|3485.6|3491.6|3484.6|40
1722513300000|2024-08-01 11:55:00|3491.6|3484.6|3491.6|3484.6|3491.6|3484.6|3491.6|3484.6|3
1722513600000|2024-08-01 12:00:00|3490.6|3483.6|3490.6|3483.6|3491.6|3484.6|3490.6|3483.6|18
1722513900000|2024-08-01 12:05:00|3491.6|3484.6|3491.6|3484.6|3492.6|3485.6|3490.6|3483.6|43
1722514200000|2024-08-01 12:10:00|3490.6|3483.6|3490.6|3483.6|3491.6|3484.6|3490.6|3483.6|7
1722514500000|2024-08-01 12:15:00|3491.6|3484.6|3491.6|3483.6|3491.6|3484.6|3490.6|3483.6|8
1722514800000|2024-08-01 12:20:00|3492.6|3484.6|3491.6|3484.6|3492.6|3484.6|3490.6|3483.6|7
1722515100000|2024-08-01 12:25:00|3492.6|3485.6|3491.6|3483.6|3492.6|3485.6|3491.6|3483.6|12
1722515400000|2024-08-01 12:30:00|3493.6|3484.6|3494.6|3486.6|3496.6|3489.6|3491.6|3482.6|46
1722515700000|2024-08-01 12:35:00|3493.6|3487.6|3491.6|3484.6|3494.6|3487.6|3491.6|3484.6|22
1722516000000|2024-08-01 12:40:00|3490.6|3483.6|3490.6|3483.6|3492.6|3484.6|3490.6|3482.6|3
1722516300000|2024-08-01 12:45:00|3489.6|3482.6|3491.6|3484.6|3491.6|3484.6|3489.6|3482.6|1
1722516600000|2024-08-01 12:50:00|3490.6|3483.6|3491.6|3484.6|3492.6|3485.6|3490.6|3483.6|7
1722516900000|2024-08-01 12:55:00|3490.6|3483.6|3491.6|3484.6|3491.6|3484.6|3490.6|3482.6|15
1722517200000|2024-08-01 13:00:00|3490.6|3483.6|3488.6|3481.6|3492.6|3485.6|3487.6|3480.6|67
1722517500000|2024-08-01 13:05:00|3487.6|3480.6|3487.6|3479.6|3488.6|3481.6|3485.6|3478.6|13
1722517800000|2024-08-01 13:10:00|3486.6|3478.6|3487.6|3480.6|3488.6|3481.6|3486.6|3478.6|7
1722518100000|2024-08-01 13:15:00|3486.6|3479.6|3486.6|3479.6|3487.6|3480.6|3486.6|3478.6|7
1722518400000|2024-08-01 13:20:00|3487.6||3487.6||3487.6||3486.6||1
1722518700000|2024-08-01 13:25:00|3486.6|3480.6|3490.6|3483.6|3490.6|3483.6|3486.6|3480.6|2
1722519000000|2024-08-01 13:30:00|3489.6|3482.6|3490.6|3482.6|3490.6|3483.6|3478.6|3471.6|463
1722519300000|2024-08-01 13:35:00|3489.6|3483.6|3485.6|3478.6|3490.6|3483.6|3480.6|3473.6|120
1722519600000|2024-08-01 13:40:00|3486.6|3477.6|3484.6|3477.6|3488.6|3481.6|3483.6|3476.6|59
1722519900000|2024-08-01 13:45:00|3483.6|3476.6|3483.6|3476.6|3487.6|3480.6|3480.6|3473.6|59
1722520200000|2024-08-01 13:50:00|3484.6|3475.6|3476.6|3469.6|3484.6|3475.6|3475.6|3467.6|147
1722520500000|2024-08-01 13:55:00|3475.6|3468.6|3482.1|3476.1|3483.6|3476.6|3475.6|3468.6|85
1722520800000|2024-08-01 14:00:00|3482.6|3476.6|3476.1|3470.1|3482.6|3476.6|3476.1|3470.1|63
1722521100000|2024-08-01 14:05:00|3475.6|3469.6|3464.1|3458.1|3475.6|3469.6|3463.1|3457.1|152
1722521400000|2024-08-01 14:10:00|3464.6|3458.6|3465.1|3459.1|3468.1|3462.1|3463.1|3457.1|92
1722521700000|2024-08-01 14:15:00|3464.6|3458.6|3460.1|3454.1|3464.6|3458.6|3460.1|3454.1|128
1722522000000|2024-08-01 14:20:00|3460.6|3454.6|3458.1|3452.1|3461.1|3455.1|3455.6|3449.6|157
1722522300000|2024-08-01 14:25:00|3458.6|3452.6|3456.1|3450.1|3460.6|3454.6|3456.1|3450.1|73
1722522600000|2024-08-01 14:30:00|3456.6|3450.6|3453.1|3447.1|3457.1|3451.1|3452.1|3446.1|124
1722522900000|2024-08-01 14:35:00|3454.1|3448.1|3455.1|3449.1|3456.1|3450.1|3450.1|3444.1|140
1722523200000|2024-08-01 14:40:00|3455.6|3449.6|3454.1|3448.1|3458.1|3452.1|3453.6|3447.6|44
1722523500000|2024-08-01 14:45:00|3453.6|3447.6|3451.1|3445.1|3457.1|3451.1|3450.1|3444.1|56
1722523800000|2024-08-01 14:50:00|3451.6|3445.6|3456.1|3450.1|3456.1|3450.1|3451.6|3445.6|76
1722524100000|2024-08-01 14:55:00|3455.6|3449.6|3456.1|3450.1|3460.1|3454.1|3454.6|3448.6|38
1722524400000|2024-08-01 15:00:00|3456.6|3450.6|3454.1|3448.1|3457.6|3451.6|3454.1|3448.1|60
1722524700000|2024-08-01 15:05:00|3455.1|3449.1|3451.1|3445.1|3455.1|3449.1|3450.1|3444.1|147
1722525000000|2024-08-01 15:10:00|3451.6|3445.6|3451.6|3445.6|3453.1|3447.1|3450.1|3444.1|43
1722525300000|2024-08-01 15:15:00|3451.1|3445.1|3455.1|3449.1|3456.1|3450.1|3451.1|3445.1|31
1722525600000|2024-08-01 15:20:00|3454.6|3448.6|3449.1|3443.1|3454.6|3448.6|3448.1|3442.1|59
1722525900000|2024-08-01 15:25:00|3450.1|3444.1|3450.1|3444.1|3452.1|3446.1|3449.1|3443.1|104
1722526200000|2024-08-01 15:30:00|3449.6|3443.6|3452.1|3446.1|3454.1|3448.1|3449.1|3443.1|181
1722526500000|2024-08-01 15:35:00|3451.1|3445.1|3453.1|3447.1|3453.6|3447.6|3450.1|3444.1|98
1722526800000|2024-08-01 15:40:00|3452.1|3446.1|3450.1|3444.1|3453.1|3447.1|3449.1|3443.1|65
1722527100000|2024-08-01 15:45:00|3449.1|3443.1|3447.1|3441.1|3450.1|3444.1|3447.1|3441.1|51
1722527400000|2024-08-01 15:50:00|3447.6|3441.6|3448.6|3442.6|3448.6|3442.6|3446.1|3440.1|103
1722527700000|2024-08-01 15:55:00|3449.1|3443.1|3450.1|3444.1|3451.1|3445.1|3449.1|3443.1|103
1722528000000|2024-08-01 16:00:00|3449.1|3443.1|3449.1|3443.1|3450.1|3444.1|3447.1|3441.1|58
1722528300000|2024-08-01 16:05:00|3448.1|3442.1|3447.1|3441.1|3449.1|3443.1|3446.1|3440.1|54
1722528600000|2024-08-01 16:10:00|3447.6|3441.6|3448.1|3442.1|3448.1|3442.1|3446.1|3440.1|41
1722528900000|2024-08-01 16:15:00|3449.1|3443.1|3446.1|3440.1|3450.1|3444.1|3446.1|3440.1|54
1722529200000|2024-08-01 16:20:00|3446.6|3440.6|3441.1|3435.1|3447.1|3441.1|3441.1|3435.1|181
1722529500000|2024-08-01 16:25:00|3441.6|3435.6|3442.1|3436.1|3442.1|3436.1|3438.1|3432.1|148
1722529800000|2024-08-01 16:30:00|3441.1|3435.1|3439.1|3433.1|3441.1|3435.1|3439.1|3433.1|110
1722530100000|2024-08-01 16:35:00|3439.6|3433.6|3438.1|3432.1|3441.1|3435.1|3438.1|3432.1|90
1722530400000|2024-08-01 16:40:00|3437.6|3431.6|3437.1|3431.1|3439.1|3433.1|3436.1|3430.1|177
1722530700000|2024-08-01 16:45:00|3437.6|3431.6|3436.1|3430.1|3438.1|3432.1|3435.1|3429.1|46
1722531000000|2024-08-01 16:50:00|3435.6|3429.6|3436.6|3430.6|3437.1|3431.1|3434.1|3428.1|72
1722531300000|2024-08-01 16:55:00|3437.1|3431.1|3436.1|3430.1|3438.1|3432.1|3436.1|3430.1|13
1722531600000|2024-08-01 17:00:00|3436.6|3430.6|3436.1|3430.1|3437.1|3431.1|3434.1|3428.1|10
1722531900000|2024-08-01 17:05:00|3435.6|3429.6|3433.1|3427.1|3436.1|3430.1|3432.1|3426.1|63
1722532200000|2024-08-01 17:10:00|3432.1|3426.1|3430.1|3424.1|3434.1|3428.1|3430.1|3424.1|47
1722532500000|2024-08-01 17:15:00|3430.6|3424.6|3432.1|3426.1|3433.6|3427.6|3430.1|3424.1|66
1722532800000|2024-08-01 17:20:00|3431.1|3425.1|3429.1|3423.1|3432.1|3426.1|3428.1|3422.1|95
1722533100000|2024-08-01 17:25:00|3430.1|3424.1|3430.1|3424.1|3431.1|3425.1|3428.1|3422.1|59
1722533400000|2024-08-01 17:30:00|3429.6|3423.6|3429.1|3423.1|3430.1|3424.1|3428.1|3422.1|26
1722533700000|2024-08-01 17:35:00|3428.6|3422.6|3425.1|3419.1|3429.1|3423.1|3425.1|3419.1|20
1722534000000|2024-08-01 17:40:00|3426.1|3420.1|3424.1|3418.1|3426.1|3420.1|3424.1|3418.1|26
1722534300000|2024-08-01 17:45:00|3424.6|3418.6|3424.1|3418.1|3425.1|3419.1|3424.1|3418.1|39
1722534600000|2024-08-01 17:50:00|3424.6|3418.6|3429.1|3423.1|3429.1|3423.1|3424.1|3418.1|80
1722534900000|2024-08-01 17:55:00|3428.6|3422.6|3433.1|3427.1|3434.1|3428.1|3427.6|3421.6|96
1722535200000|2024-08-01 18:00:00|3432.1|3426.1|3431.1|3425.1|3433.1|3427.1|3430.1|3424.1|11
1722535500000|2024-08-01 18:05:00|3431.6|3425.6|3431.1|3425.1|3434.1|3428.1|3430.6|3424.6|23
1722535800000|2024-08-01 18:10:00|3430.6|3424.6|3429.1|3423.1|3431.1|3425.1|3428.1|3422.1|37
1722536100000|2024-08-01 18:15:00|3429.6|3423.6|3426.1|3420.1|3430.1|3424.1|3426.1|3420.1|57
1722536400000|2024-08-01 18:20:00|3426.6|3420.6|3425.1|3419.1|3429.1|3423.1|3425.1|3419.1|27
1722536700000|2024-08-01 18:25:00|3424.6|3418.6|3424.1|3418.1|3425.1|3419.1|3423.1|3417.1|10
1722537000000|2024-08-01 18:30:00|3424.6|3418.6|3423.1|3417.1|3425.1|3419.1|3423.1|3417.1|17
1722537300000|2024-08-01 18:35:00|3423.6|3417.6|3426.1|3420.1|3426.1|3420.1|3423.6|3417.6|58
1722537600000|2024-08-01 18:40:00|3427.1|3421.1|3423.1|3417.1|3427.1|3421.1|3423.1|3417.1|48
1722537900000|2024-08-01 18:45:00|3423.6|3417.6|3423.1|3417.1|3424.1|3418.1|3423.1|3417.1|89
1722538200000|2024-08-01 18:50:00|3423.6|3417.6|3423.1|3417.1|3425.1|3419.1|3422.1|3416.1|64
1722538500000|2024-08-01 18:55:00|3423.6|3417.6|3424.2|3415.2|3425.1|3419.1|3423.1|3415.2|136
1722538800000|2024-08-01 19:00:00|3424.1|3415.1|3425.9|3416.9|3426.1|3417.1|3424|3415|0
1722539100000|2024-08-01 19:05:00|3425.8|3416.8|3424.7|3415.7|3426|3417|3423.9|3414.9|0
1722539400000|2024-08-01 19:10:00|3424.6|3415.6|3426.7|3417.7|3427.4|3418.4|3424.4|3415.4|0
1722539700000|2024-08-01 19:15:00|3426.6|3417.6|3425.5|3416.5|3426.6|3417.6|3424.4|3415.4|0
1722540000000|2024-08-01 19:20:00|3425.6|3416.6|3428|3419|3428.7|3419.7|3425.4|3416.4|0
1722540300000|2024-08-01 19:25:00|3428.6|3419.6|3429.6|3420.6|3430.1|3421.1|3428.2|3419.2|0
1722540600000|2024-08-01 19:30:00|3429.7|3420.7|3429.6|3420.6|3431.1|3422.1|3429.4|3420.4|0
1722540900000|2024-08-01 19:35:00|3429.7|3420.7|3433.6|3424.6|3433.6|3424.6|3429.6|3420.6|0
1722541200000|2024-08-01 19:40:00|3433.5|3424.5|3430.7|3421.7|3433.6|3424.6|3430.4|3421.4|0
1722541500000|2024-08-01 19:45:00|3430.8|3421.8|3434.5|3425.5|3435.5|3426.5|3430.7|3421.7|0
1722541800000|2024-08-01 19:50:00|3434.7|3425.7|3432.9|3423.9|3438.2|3429.2|3432.5|3423.5|0
1722542100000|2024-08-01 19:55:00|3433|3424|3435.5|3426.5|3436.5|3427.5|3432.4|3423.4|0
1722542400000|2024-08-01 20:00:00|3436.1|3427.1|3427.4|3418.4|3438|3429|3424.6|3415.6|0
1722542700000|2024-08-01 20:05:00|3428|3419|3428.6|3419.6|3432.8|3423.8|3427.4|3418.4|0
1722543000000|2024-08-01 20:10:00|3428.7|3419.7|3427.9|3418.9|3429.7|3420.7|3426.8|3417.8|0
1722543300000|2024-08-01 20:15:00|3428|3419|3426.1|3417.1|3428.9|3419.9|3425.8|3416.8|0
1722543600000|2024-08-01 20:20:00|3426|3417|3421.4|3412.4|3426.5|3417.5|3421|3412|0
1722543900000|2024-08-01 20:25:00|3421.6|3412.6|3424.2|3415.2|3425.2|3416.2|3421.3|3412.3|0
1722544200000|2024-08-01 20:30:00|3424|3415|3426.6|3417.6|3431.6|3422.6|3421.5|3412.5|0
1722544500000|2024-08-01 20:35:00|3426.8|3417.8|3426|3417|3427.9|3418.9|3424.1|3415.1|0
1722544800000|2024-08-01 20:40:00|3426.1|3417.1|3425.5|3416.5|3426.3|3417.3|3423.9|3414.9|0
1722545100000|2024-08-01 20:45:00|3425.6|3416.6|3427.3|3418.3|3427.7|3418.7|3425.6|3416.6|0
1722545400000|2024-08-01 20:50:00|3427.2|3418.2|3429.6|3420.6|3429.8|3420.8|3427.2|3418.2|0
1722545700000|2024-08-01 20:55:00|3429.5|3420.5|3431.1|3422.1|3431.6|3422.6|3428.5|3419.5|0
1722546000000|2024-08-01 21:00:00|3430.8|3421.8|3430.6|3421.6|3431.1|3422.1|3430.6|3421.6|0
1722546300000|2024-08-01 21:05:00|3430.7|3421.7|3430.2|3421.2|3430.7|3421.7|3430|3421|0
1722546600000|2024-08-01 21:10:00|3430.1|3421.1|3429.2|3420.2|3430.2|3421.2|3428.9|3419.9|0
1722546900000|2024-08-01 21:15:00|3429|3420|3426.4|3417.4|3429|3420|3426.4|3417.4|0
1722547200000|2024-08-01 21:20:00|3426.3|3417.3|3426.3|3417.3|3428.1|3419.1|3426.3|3417.3|0
1722547500000|2024-08-01 21:25:00|3426.2|3417.2|3426.4|3417.4|3427.2|3418.2|3426.2|3417.2|0
1722547800000|2024-08-01 21:30:00|3426.6|3417.6|3427|3418|3427|3418|3426.2|3417.2|0
1722548100000|2024-08-01 21:35:00|3426.8|3417.8|3428.3|3419.3|3428.7|3419.7|3426.7|3417.7|0
1722548400000|2024-08-01 21:40:00|3428.2|3419.2|3428|3419|3428.7|3419.7|3427.8|3418.8|0
1722548700000|2024-08-01 21:45:00|3428.1|3419.1|3428|3419|3428.5|3419.5|3427.8|3418.8|0
1722549000000|2024-08-01 21:50:00|3427.8|3418.8|3428.6|3419.6|3428.6|3419.6|3427.7|3418.7|0
1722549300000|2024-08-01 21:55:00|3428.5|3419.5|3427.5|3418.5|3429|3420|3427.5|3418.5|0
1722549600000|2024-08-01 22:00:00|3427.6|3418.6|3430.1|3421.1|3432.1|3423.1|3427.6|3418.6|0
1722549900000|2024-08-01 22:05:00|3430|3421|3426|3417|3430|3421|3425.7|3416.7|0
1722550200000|2024-08-01 22:10:00|3426.1|3417.1|3426.9|3417.9|3428|3419|3426|3417|0
1722550500000|2024-08-01 22:15:00|3427|3418|3423.6|3414.6|3427.7|3418.7|3423.1|3414.1|0
1722550800000|2024-08-01 22:20:00|3423.5|3414.5|3424.9|3415.9|3425.9|3416.9|3421.6|3412.6|0
1722551100000|2024-08-01 22:25:00|3425|3416|3428.7|3419.7|3429|3420|3424.9|3415.9|0
1722551400000|2024-08-01 22:30:00|3428.6|3419.6|3428.1|3419.1|3429.5|3420.5|3427.3|3418.3|0
1722551700000|2024-08-01 22:35:00|3428.2|3419.2|3423.7|3414.7|3428.3|3419.3|3423.2|3414.2|0
1722552000000|2024-08-01 22:40:00|3423.6|3414.6|3422.6|3413.6|3424.4|3415.4|3420.9|3411.9|0
1722552300000|2024-08-01 22:45:00|3422.7|3413.7|3423|3414|3423.2|3414.2|3422.4|3413.4|0
1722552600000|2024-08-01 22:50:00|3422.9|3413.9|3422|3413|3423.2|3414.2|3421.3|3412.3|0
1722552900000|2024-08-01 22:55:00|3422.1|3413.1|3421.7|3412.7|3422.1|3413.1|3418.9|3409.9|0
1722553200000|2024-08-01 23:00:00|3421.4|3412.4|3422.1|3413.1|3422.5|3413.5|3420.5|3411.5|0
1722553500000|2024-08-01 23:05:00|3422.4|3413.4|3424.7|3415.7|3424.7|3415.7|3422.1|3413.1|0
1722553800000|2024-08-01 23:10:00|3424.9|3415.9|3425|3416|3425.9|3416.9|3424.1|3415.1|0
1722554100000|2024-08-01 23:15:00|3425.2|3416.2|3422.6|3413.6|3425.2|3416.2|3422.1|3413.1|0
1722554400000|2024-08-01 23:20:00|3422.9|3413.9|3425.5|3416.5|3425.5|3416.5|3422.8|3413.8|0
1722554700000|2024-08-01 23:25:00|3425.4|3416.4|3428.1|3419.1|3428.6|3419.6|3425.1|3416.1|0
1722555000000|2024-08-01 23:30:00|3428|3419|3427.4|3418.4|3429.2|3420.2|3427|3418|0
1722555300000|2024-08-01 23:35:00|3427.5|3418.5|3428.8|3419.8|3428.9|3419.9|3426.6|3417.6|0
1722555600000|2024-08-01 23:40:00|3428.9|3419.9|3427.8|3418.8|3429|3420|3427.1|3418.1|0
1722555900000|2024-08-01 23:45:00|3427.9|3418.9|3426.7|3417.7|3428.2|3419.2|3426.1|3417.1|0
1722556200000|2024-08-01 23:50:00|3426.2|3417.2|3418.1|3409.1|3426.4|3417.4|3418|3409|0
1722556500000|2024-08-01 23:55:00|3418.2|3409.2|3417.8|3408.8|3419.3|3410.3|3417.6|3408.6|0
1722556800000|2024-08-02 00:00:00|3417.5|3408.5|3420|3411|3420.3|3411.3|3416.4|3407.4|0
1722557100000|2024-08-02 00:05:00|3419.9|3410.9|3417.9|3408.9|3419.9|3410.9|3417.8|3408.8|0
1722557400000|2024-08-02 00:10:00|3418|3409|3417.8|3408.8|3418.9|3409.9|3417.4|3408.4|0
1722557700000|2024-08-02 00:15:00|3417.6|3408.6|3416.7|3407.7|3417.7|3408.7|3415.2|3406.2|0
1722558000000|2024-08-02 00:20:00|3416.8|3407.8|3407.5|3398.5|3417.1|3408.1|3406.7|3397.7|0
1722558300000|2024-08-02 00:25:00|3407.6|3398.6|3408.8|3399.8|3409.3|3400.3|3406.2|3397.2|0
1722558600000|2024-08-02 00:30:00|3408.7|3399.7|3411.2|3402.2|3411.3|3402.3|3408.5|3399.5|0
1722558900000|2024-08-02 00:35:00|3411|3402|3410.5|3401.5|3411.4|3402.4|3410.2|3401.2|0
1722559200000|2024-08-02 00:40:00|3410.6|3401.6|3409.1|3400.1|3411.2|3402.2|3408.6|3399.6|0
1722559500000|2024-08-02 00:45:00|3409|3400|3412.7|3403.7|3412.9|3403.9|3408.1|3399.1|0
1722559800000|2024-08-02 00:50:00|3412.6|3403.6|3412.9|3403.9|3413.2|3404.2|3411.2|3402.2|0
1722560100000|2024-08-02 00:55:00|3412.8|3403.8|3415.6|3406.6|3415.7|3406.7|3412.4|3403.4|0
1722560400000|2024-08-02 01:00:00|3415.5|3406.5|3413.1|3404.1|3415.9|3406.9|3412.9|3403.9|0
1722560700000|2024-08-02 01:05:00|3413.2|3404.2|3412.2|3403.2|3413.7|3404.7|3411.1|3402.1|0
1722561000000|2024-08-02 01:10:00|3412.1|3403.1|3408.5|3399.5|3412.2|3403.2|3408.2|3399.2|0
1722561300000|2024-08-02 01:15:00|3408.8|3399.8|3422.5|3418.5|3427|3423|3408.6|3399.6|1095
1722561600000|2024-08-02 01:20:00|3424.5|3420.5|3417.5|3413.5|3424.5|3420.5|3410.5|3406.5|426
1722561900000|2024-08-02 01:25:00|3418.5|3414.5|3412.5|3408.5|3421|3417|3407.5|3403.5|526
1722562200000|2024-08-02 01:30:00|3413.5|3409.5|3407|3403|3413.5|3409.5|3401.5|3397.5|3133
1722562500000|2024-08-02 01:35:00|3407.5|3403.5|3418.5|3414.5|3418.5|3414.5|3402.5|3398.5|2282
1722562800000|2024-08-02 01:40:00|3419.5|3415.5|3426.5|3422.5|3427.5|3423.5|3408.5|3404.5|1467
1722563100000|2024-08-02 01:45:00|3425.5|3421.5|3427.5|3423.5|3431.5|3427.5|3422.5|3418.5|1230
1722563400000|2024-08-02 01:50:00|3427|3423|3436.5|3432.5|3438.5|3434.5|3426.5|3422.5|1085
1722563700000|2024-08-02 01:55:00|3435.5|3431.5|3426.5|3422.5|3435.5|3431.5|3424.5|3420.5|642
1722564000000|2024-08-02 02:00:00|3426|3422|3414.5|3410.5|3426.5|3422.5|3412.5|3408.5|818
1722564300000|2024-08-02 02:05:00|3413.5|3409.5|3417.5|3413.5|3418.5|3414.5|3410.5|3406.5|557
1722564600000|2024-08-02 02:10:00|3416.5|3412.5|3415.5|3411.5|3423|3419|3413.5|3409.5|395
1722564900000|2024-08-02 02:15:00|3414.5|3410.5|3411.5|3407.5|3416.5|3412.5|3409.5|3405.5|650
1722565200000|2024-08-02 02:20:00|3411|3407|3396.5|3392.5|3411.5|3407.5|3396.5|3392.5|2159
1722565500000|2024-08-02 02:25:00|3395.5|3391.5|3400.5|3396.5|3400.5|3396.5|3393.5|3389.5|1606
1722565800000|2024-08-02 02:30:00|3400|3396|3401.5|3397.5|3403.5|3399.5|3396.5|3392.5|688
1722566100000|2024-08-02 02:35:00|3402.5|3398.5|3396.5|3392.5|3402.5|3398.5|3395|3391|942
1722566400000|2024-08-02 02:40:00|3396|3392|3396.5|3392.5|3402.5|3398.5|3394.5|3390.5|814
1722566700000|2024-08-02 02:45:00|3395.5|3391.5|3400.5|3396.5|3402.5|3398.5|3394.5|3390.5|741
1722567000000|2024-08-02 02:50:00|3401|3397|3397.5|3393.5|3404.5|3400.5|3397.5|3393.5|281
1722567300000|2024-08-02 02:55:00|3396.5|3392.5|3399.5|3395.5|3402.5|3398.5|3396.5|3392.5|218
1722567600000|2024-08-02 03:00:00|3400|3396|3402.5|3398.5|3405.5|3401.5|3400|3396|421
1722567900000|2024-08-02 03:05:00|3403.5|3399.5|3403.5|3399.5|3406.5|3402.5|3401.5|3397.5|318
1722568200000|2024-08-02 03:10:00|3404|3400|3402|3398|3405.5|3401.5|3400.5|3396.5|164
1722568500000|2024-08-02 03:15:00|3401.5|3397.5|3409.5|3405.5|3409.5|3405.5|3399.5|3395.5|398
1722568800000|2024-08-02 03:20:00|3409|3405|3402.5|3398.5|3409|3405|3401.5|3397.5|232
1722569100000|2024-08-02 03:25:00|3402|3398|3400.5|3396.5|3402|3398|3398.5|3394.5|223
1722569400000|2024-08-02 03:30:00|3401.5|3397.5|3405.5|3401.5|3406.5|3402.5|3400.5|3396.5|395
1722569700000|2024-08-02 03:35:00|3404.5|3400.5|3401.5|3397.5|3404.5|3400.5|3400.5|3396.5|217
1722570000000|2024-08-02 03:40:00|3402|3398|3401.5|3397.5|3403|3399|3399.5|3395.5|201
1722570300000|2024-08-02 03:45:00|3402.5|3398.5|3402.5|3398.5|3405|3401|3400.5|3396.5|240
1722570600000|2024-08-02 03:50:00|3401.5|3397.5|3400.5|3396.5|3403.5|3399.5|3400.5|3396.5|210
1722570900000|2024-08-02 03:55:00|3399.5|3395.5|3400.5|3396.5|3401.5|3397.5|3399.5|3395.5|88
1722571200000|2024-08-02 04:00:00|3404|3395|3404.3|3395.3|3404.6|3395.6|3403.4|3394.4|0
1722571500000|2024-08-02 04:05:00|3404.2|3395.2|3402.9|3393.9|3404.3|3395.3|3402.8|3393.8|0
1722571800000|2024-08-02 04:10:00|3403|3394|3403.2|3394.2|3403.6|3394.6|3402.4|3393.4|0
1722572100000|2024-08-02 04:15:00|3403|3394|3402.9|3393.9|3403.6|3394.6|3402.7|3393.7|0
1722572400000|2024-08-02 04:20:00|3402.8|3393.8|3404.2|3395.2|3404.4|3395.4|3402.6|3393.6|0
1722572700000|2024-08-02 04:25:00|3404.3|3395.3|3403.6|3394.6|3404.3|3395.3|3403.1|3394.1|0
1722573000000|2024-08-02 04:30:00|3404|3395|3403.2|3394.2|3404.3|3395.3|3403.1|3394.1|0
1722573300000|2024-08-02 04:35:00|3403.1|3394.1|3403|3394|3403.1|3394.1|3401.8|3392.8|0
1722573600000|2024-08-02 04:40:00|3402.9|3393.9|3401.9|3392.9|3402.9|3393.9|3401.4|3392.4|0
1722573900000|2024-08-02 04:45:00|3401.8|3392.8|3401.6|3392.6|3402.4|3393.4|3401.5|3392.5|0
1722574200000|2024-08-02 04:50:00|3401.5|3392.5|3401.5|3392.5|3401.6|3392.6|3400.4|3391.4|0
1722574500000|2024-08-02 04:55:00|3401.6|3392.6|3401.7|3392.7|3401.9|3392.9|3400.7|3391.7|2
1722574800000|2024-08-02 05:00:00|3401.8|3392.8|3392.5|3388.5|3401.8|3396.5|3391.5|3387.5|1177
1722575100000|2024-08-02 05:05:00|3391.5|3387.5|3390.5|3386.5|3396.5|3392.5|3389|3385|608
1722575400000|2024-08-02 05:10:00|3389.5|3385.5|3389|3385|3392.5|3388.5|3388.5|3384.5|553
1722575700000|2024-08-02 05:15:00|3389.5|3385.5|3382.5|3378.5|3389.5|3385.5|3382.5|3378.5|773
1722576000000|2024-08-02 05:20:00|3383|3379|3374.5|3370.5|3384.5|3380.5|3373.5|3369.5|921
1722576300000|2024-08-02 05:25:00|3375|3371|3369.5|3365.5|3375|3371|3368|3364|1916
1722576600000|2024-08-02 05:30:00|3370.5|3366.5|3361.5|3357.5|3371.5|3367.5|3359.5|3355.5|1702
1722576900000|2024-08-02 05:35:00|3362.5|3358.5|3360|3356|3363.5|3359.5|3356.5|3352.5|1903
1722577200000|2024-08-02 05:40:00|3360.5|3356.5|3360.5|3356.5|3365.5|3361.5|3359.5|3355.5|1060
1722577500000|2024-08-02 05:45:00|3361|3357|3364.5|3360.5|3365.5|3361.5|3359.5|3355.5|698
1722577800000|2024-08-02 05:50:00|3363.5|3359.5|3363.5|3359.5|3368.5|3364.5|3362.5|3358.5|1139
1722578100000|2024-08-02 05:55:00|3363|3359|3369|3365|3369.5|3365.5|3360.5|3356.5|889
1722578400000|2024-08-02 06:00:00|3368.5|3364.5|3369.5|3365.5|3373.5|3369.5|3366.5|3362.5|1184
1722578700000|2024-08-02 06:05:00|3371|3367|3367.5|3363.5|3372.5|3368.5|3366.5|3362.5|630
1722579000000|2024-08-02 06:10:00|3366.5|3362.5|3367.5|3363.5|3368.5|3364.5|3363.5|3359.5|582
1722579300000|2024-08-02 06:15:00|3368.5|3364.5|3374.5|3370.5|3374.5|3370.5|3367.5|3363.5|808
1722579600000|2024-08-02 06:20:00|3374|3370|3372.5|3368.5|3376.5|3372.5|3371.5|3367.5|934
1722579900000|2024-08-02 06:25:00|3373.5|3369.5|3375.5|3371.5|3377|3373|3372.5|3368.5|628
1722580200000|2024-08-02 06:30:00|3376|3372|3374.5|3370.5|3378.5|3374.5|3372.5|3368.5|520
1722580500000|2024-08-02 06:35:00|3374|3370|3381.5|3377.5|3381.5|3377.5|3373.5|3369.5|644
1722580800000|2024-08-02 06:40:00|3382.5|3378.5|3382.5|3378.5|3383.5|3379.5|3379.5|3375.5|1065
1722581100000|2024-08-02 06:45:00|3383|3379|3384.5|3380.5|3386.5|3382.5|3381.5|3377.5|994
1722581400000|2024-08-02 06:50:00|3385|3381|3382.5|3378.5|3386.5|3382.5|3381.5|3377.5|732
1722581700000|2024-08-02 06:55:00|3383.5|3379.5|3380.5|3376.5|3384.5|3380.5|3378.5|3374.5|653
1722582000000|2024-08-02 07:00:00|3380|3376|3376.5|3372.5|3382.5|3378.5|3376.5|3372.5|562
1722582300000|2024-08-02 07:05:00|3377.5|3373.5|3378|3374|3382.5|3378.5|3377.5|3373.5|655
1722582600000|2024-08-02 07:10:00|3378.5|3374.5|3378.5|3374.5|3382.5|3378.5|3376.5|3372.5|405
1722582900000|2024-08-02 07:15:00|3378|3374|3372.5|3368.5|3378.5|3374.5|3372.5|3368.5|616
1722583200000|2024-08-02 07:20:00|3373|3369|3377.5|3373.5|3379.5|3375.5|3372.5|3368.5|546
1722583500000|2024-08-02 07:25:00|3378|3374|3385.5|3381.5|3386.5|3382.5|3376.5|3372.5|748
1722583800000|2024-08-02 07:30:00|3386.5|3382.5|3389.5|3385.5|3393.5|3389.5|3386.5|3382.5|1273
1722584100000|2024-08-02 07:35:00|3390.5|3386.5|3387.5|3383.5|3393|3389|3386.5|3382.5|1077
1722584400000|2024-08-02 07:40:00|3388.5|3384.5|3385|3381|3389.5|3385.5|3384.5|3380.5|1100
1722584700000|2024-08-02 07:45:00|3385.5|3381.5|3386.5|3382.5|3390.5|3386.5|3385.5|3381.5|1013
1722585000000|2024-08-02 07:50:00|3385.5|3381.5|3383.5|3379.5|3386.5|3382.5|3381.5|3377.5|1508
1722585300000|2024-08-02 07:55:00|3383|3379|3384.5|3380.5|3385.5|3381.5|3381|3377|1153
1722585600000|2024-08-02 08:00:00|3385.5|3381.5|3386.5|3382.5|3387.5|3383.5|3382.5|3378.5|1469
1722585900000|2024-08-02 08:05:00|3387|3383|3391|3387|3392.5|3388.5|3385.5|3381.5|2216
1722586200000|2024-08-02 08:10:00|3390.5|3386.5|3390.5|3386.5|3394.5|3390.5|3389.5|3385.5|1456
1722586500000|2024-08-02 08:15:00|3391.5|3387.5|3390.5|3386.5|3391.5|3387.5|3388.5|3384.5|997
1722586800000|2024-08-02 08:20:00|3391|3387|3391.5|3387.5|3392|3388|3389.5|3385.5|967
1722587100000|2024-08-02 08:25:00|3392|3388|3392.5|3388.5|3393.5|3389.5|3390.5|3386.5|821
1722587400000|2024-08-02 08:30:00|3394.1|3385.1|3395.1|3386.1|3395.2|3386.2|3392.9|3383.9|0
1722587700000|2024-08-02 08:35:00|3394.7|3385.7|3394.3|3385.3|3395.6|3386.6|3393.3|3384.3|0
1722588000000|2024-08-02 08:40:00|3394.2|3385.2|3394.7|3385.7|3395.1|3386.1|3393|3384|0
1722588300000|2024-08-02 08:45:00|3394.8|3385.8|3393.2|3384.2|3395.4|3386.4|3392.9|3383.9|0
1722588600000|2024-08-02 08:50:00|3393.4|3384.4|3395.2|3386.2|3395.5|3386.5|3393|3384|0
1722588900000|2024-08-02 08:55:00|3395.3|3386.3|3396.5|3387.5|3397.1|3388.1|3395.1|3386.1|0
1722589200000|2024-08-02 09:00:00|3396.3|3387.3|3393.9|3384.9|3396.8|3387.8|3393.9|3384.9|0
1722589500000|2024-08-02 09:05:00|3394|3385|3392.7|3383.7|3394.3|3385.3|3392.4|3383.4|0
1722589800000|2024-08-02 09:10:00|3392.8|3383.8|3391.4|3382.4|3392.8|3383.8|3391|3382|0
1722590100000|2024-08-02 09:15:00|3393|3384|3392|3385|3394|3387|3390|3383|248
1722590400000|2024-08-02 09:20:00|3393|3386|3386|3379|3393|3386|3382|3375|204
1722590700000|2024-08-02 09:25:00|3385|3378|3384|3377|3386|3379|3383|3376|165
1722591000000|2024-08-02 09:30:00|3385|3378|3384|3377|3385|3378|3384|3377|70
1722591300000|2024-08-02 09:35:00|3385|3378|3386|3378|3388|3381|3385|3377|144
1722591600000|2024-08-02 09:40:00|3385|3379|3385|3378|3386|3379|3384|3377|36
1722591900000|2024-08-02 09:45:00|3384|3377|3383|3376|3384|3377|3383|3376|12
1722592200000|2024-08-02 09:50:00|3384|3375|3383|3376|3384|3376|3382|3375|35
1722592500000|2024-08-02 09:55:00|3384|3377|3383|3376|3384|3377|3382|3375|7
1722592800000|2024-08-02 10:00:00|3384|3377|3381|3374|3385|3377|3381|3374|10
1722593100000|2024-08-02 10:05:00|3382|3375|3381|3374|3383|3375|3380|3372|25
1722593400000|2024-08-02 10:10:00|3382|3375|3384|3377|3384|3377|3381|3375|10
1722593700000|2024-08-02 10:15:00|3385|3378|3387|3380|3388|3381|3385|3377|456
1722594000000|2024-08-02 10:20:00|3388|3381|3389|3382|3391|3384|3388|3380|77
1722594300000|2024-08-02 10:25:00|3388|3381|3389|3382|3391|3384|3388|3381|39
1722594600000|2024-08-02 10:30:00|3390|3381|3387|3380|3390|3382|3387|3379|65
1722594900000|2024-08-02 10:35:00|3388|3381|3389|3382|3390|3383|3387|3380|468
1722595200000|2024-08-02 10:40:00|3390|3383|3391|3384|3392|3384|3389|3382|2
1722595500000|2024-08-02 10:45:00|3392|3385|3391|3384|3392|3385|3391|3383|17
1722595800000|2024-08-02 10:50:00|3390|3383|3391|3384|3391|3384|3390|3383|42
1722596100000|2024-08-02 10:55:00|3392|3385|3391|3383|3393|3386|3390|3383|13
1722596400000|2024-08-02 11:00:00|3390|3384|3392|3385|3392|3385|3390|3383|21
1722596700000|2024-08-02 11:05:00|3393|3386|3390|3383|3394|3386|3389|3382|34
1722597000000|2024-08-02 11:10:00|3391|3384|3389|3382|3392|3385|3388|3381|8
1722597300000|2024-08-02 11:15:00|3388|3381|3389|3381|3389|3382|3387|3380|19
1722597600000|2024-08-02 11:20:00|3388|3382|3387|3379|3389|3382|3386|3378|8
1722597900000|2024-08-02 11:25:00|3386|3380|3385|3378|3387|3380|3385|3378|7
1722598200000|2024-08-02 11:30:00|3386|3377|3387|3380|3387|3380|3384|3377|13
1722598500000|2024-08-02 11:35:00|3386|3379|3387|3380|3388|3381|3385|3378|1
1722598800000|2024-08-02 11:40:00|3388|3381|3388|3381|3389|3382|3387|3380|11
1722599100000|2024-08-02 11:45:00|3387|3380|3387|3380|3388|3381|3387|3379|2
1722599400000|2024-08-02 11:50:00|3388|3379|3388|3381|3389|3382|3387|3379|24
1722599700000|2024-08-02 11:55:00|3387|3380|3388|3381|3388|3381|3387|3380|17
1722600000000|2024-08-02 12:00:00|3389|3382|3391|3384|3391|3384|3388|3381|38
1722600300000|2024-08-02 12:05:00|3390|3383|3391|3384|3391|3384|3390|3383|10
1722600600000|2024-08-02 12:10:00|3390|3383|3391|3384|3392|3385|3390|3383|8
1722600900000|2024-08-02 12:15:00|3392|3383|3394|3386|3394|3386|3391|3383|30
1722601200000|2024-08-02 12:20:00|3393|3385|3393|3386|3394|3387|3393|3385|6
1722601500000|2024-08-02 12:25:00|3394|3387|3400|3388|3401|3392|3393|3382|116
1722601800000|2024-08-02 12:30:00|3399|3389|3384|3377|3403|3394|3383|3376|183
1722602100000|2024-08-02 12:35:00|3385|3378|3377|3370|3386|3379|3375|3367|228
1722602400000|2024-08-02 12:40:00|3378|3371|3380|3372|3381|3374|3377|3370|73
1722602700000|2024-08-02 12:45:00|3379|3373|3381|3374|3381|3374|3375|3368|90
1722603000000|2024-08-02 12:50:00|3382|3375|3385|3377|3386|3379|3380|3373|50
1722603300000|2024-08-02 12:55:00|3386|3378|3383|3375|3387|3379|3382|3374|62
1722603600000|2024-08-02 13:00:00|3382|3376|3381|3373|3384|3376|3379|3372|60
1722603900000|2024-08-02 13:05:00|3380|3374|3384|3377|3385|3377|3380|3373|59
1722604200000|2024-08-02 13:10:00|3385|3376|3385|3378|3385|3378|3383|3375|76
1722604500000|2024-08-02 13:15:00|3386|3377|3389|3382|3389|3382|3382|3375|25
1722604800000|2024-08-02 13:20:00|3388|3381|3387|3379|3389|3382|3385|3378|44
1722605100000|2024-08-02 13:25:00|3386|3378|3381|3374|3387|3379|3381|3374|55
1722605400000|2024-08-02 13:30:00|3380|3373|3371|3364|3384|3376|3370|3363|477
1722605700000|2024-08-02 13:35:00|3370|3363|3383|3376|3384|3377|3368|3361|417
1722606000000|2024-08-02 13:40:00|3384|3375|3386|3379|3388|3381|3382|3375|334
1722606300000|2024-08-02 13:45:00|3385|3378|3386|3379|3387|3380|3379|3372|226
1722606600000|2024-08-02 13:50:00|3387|3380|3387|3380|3392|3385|3387|3380|459
1722606900000|2024-08-02 13:55:00|3388|3381|3389.5|3383.5|3390|3383.5|3383|3375|213
1722607200000|2024-08-02 14:00:00|3387|3381|3387.5|3381.5|3391.5|3385.5|3386.5|3380.5|248
1722607500000|2024-08-02 14:05:00|3386|3380|3375|3369|3386.5|3380.5|3374.5|3368.5|98
1722607800000|2024-08-02 14:10:00|3374.5|3368.5|3367.5|3361.5|3375.5|3369.5|3367.5|3361.5|128
1722608100000|2024-08-02 14:15:00|3368.5|3362.5|3366.5|3360.5|3371.5|3365.5|3366.5|3360.5|186
1722608400000|2024-08-02 14:20:00|3367.5|3361.5|3365|3359|3369|3363|3364.5|3358.5|59
1722608700000|2024-08-02 14:25:00|3365.5|3359.5|3369.5|3363.5|3371.5|3365.5|3364.5|3358.5|88
1722609000000|2024-08-02 14:30:00|3368.5|3362.5|3368.5|3362.5|3373.5|3367.5|3367.5|3361.5|131
1722609300000|2024-08-02 14:35:00|3368|3362|3363.5|3357.5|3368|3362|3362.5|3356.5|154
1722609600000|2024-08-02 14:40:00|3363|3357|3371.5|3365.5|3372.5|3366.5|3363|3357|134
1722609900000|2024-08-02 14:45:00|3370.5|3364.5|3375.5|3369.5|3377.5|3371.5|3370.5|3364.5|184
1722610200000|2024-08-02 14:50:00|3376|3370|3366.5|3360.5|3377.5|3371.5|3365.5|3359.5|146
1722610500000|2024-08-02 14:55:00|3367.5|3361.5|3365.5|3359.5|3369.5|3363.5|3365.5|3359.5|217
1722610800000|2024-08-02 15:00:00|3365|3359|3363.5|3357.5|3365.5|3359.5|3362.5|3356.5|136
1722611100000|2024-08-02 15:05:00|3364.5|3358.5|3364.5|3358.5|3365.5|3359.5|3362.5|3356.5|177
1722611400000|2024-08-02 15:10:00|3363.5|3357.5|3368.5|3362.5|3369.5|3363.5|3363.5|3357.5|144
1722611700000|2024-08-02 15:15:00|3369.5|3363.5|3370.5|3364.5|3371.5|3365.5|3368.5|3362.5|104
1722612000000|2024-08-02 15:20:00|3369.5|3363.5|3370.5|3364.5|3373.5|3367.5|3365.5|3359.5|133
1722612300000|2024-08-02 15:25:00|3369.5|3363.5|3370|3364|3372.5|3366.5|3367.5|3361.5|96
1722612600000|2024-08-02 15:30:00|3370.5|3364.5|3374.5|3368.5|3376.5|3370.5|3369.5|3363.5|33
1722612900000|2024-08-02 15:35:00|3375.5|3369.5|3375.5|3369.5|3379.5|3373.5|3375.5|3369.5|152
1722613200000|2024-08-02 15:40:00|3376|3370|3379.5|3373.5|3379.5|3373.5|3375.5|3369.5|120
1722613500000|2024-08-02 15:45:00|3379|3373|3383.5|3377.5|3383.5|3377.5|3378.5|3372.5|199
1722613800000|2024-08-02 15:50:00|3383|3377|3381.5|3375.5|3384.5|3378.5|3381.5|3375.5|169
1722614100000|2024-08-02 15:55:00|3382|3376|3381.5|3375.5|3387.5|3381.5|3380.5|3374.5|150
1722614400000|2024-08-02 16:00:00|3382.5|3376.5|3383.5|3377.5|3383.5|3377.5|3380.5|3374.5|116
1722614700000|2024-08-02 16:05:00|3383|3377|3381.5|3375.5|3385.5|3379.5|3380.5|3374.5|74
1722615000000|2024-08-02 16:10:00|3381|3375|3380.5|3374.5|3381.5|3375.5|3378|3372|38
1722615300000|2024-08-02 16:15:00|3380|3374|3382.5|3376.5|3382.5|3376.5|3379|3373|36
1722615600000|2024-08-02 16:20:00|3383|3377|3383|3377|3385.5|3379.5|3381.5|3375.5|66
1722615900000|2024-08-02 16:25:00|3383.5|3377.5|3385.5|3379.5|3388|3382|3382.5|3376.5|210
1722616200000|2024-08-02 16:30:00|3384.5|3378.5|3386.5|3380.5|3387.5|3381.5|3383.5|3377.5|63
1722616500000|2024-08-02 16:35:00|3386|3380|3387.5|3381.5|3387.5|3381.5|3385.5|3379.5|39
1722616800000|2024-08-02 16:40:00|3388.5|3382.5|3390.5|3384.5|3391.5|3385.5|3388.5|3382.5|110
1722617100000|2024-08-02 16:45:00|3390|3384|3389.5|3383.5|3391|3385|3387.5|3381.5|23
1722617400000|2024-08-02 16:50:00|3390.5|3384.5|3384.5|3378.5|3390.5|3384.5|3384|3378|56
1722617700000|2024-08-02 16:55:00|3384|3378|3387|3381|3387.5|3381.5|3382.5|3376.5|29
1722618000000|2024-08-02 17:00:00|3387.5|3381.5|3385.5|3379.5|3387.5|3381.5|3383.5|3377.5|17
1722618300000|2024-08-02 17:05:00|3386.5|3380.5|3387.5|3381.5|3387.5|3381.5|3385|3379|18
1722618600000|2024-08-02 17:10:00|3387|3381|3389.5|3383.5|3389.5|3383.5|3385|3379|30
1722618900000|2024-08-02 17:15:00|3388.5|3382.5|3389.5|3383.5|3390.5|3384.5|3387.5|3381.5|34
1722619200000|2024-08-02 17:20:00|3390|3384|3386.5|3380.5|3390.5|3384.5|3385.5|3379.5|57
1722619500000|2024-08-02 17:25:00|3387|3381|3387.5|3381.5|3389.5|3383.5|3386.5|3380.5|38
1722619800000|2024-08-02 17:30:00|3387|3381|3388.5|3382.5|3388.5|3382.5|3387|3381|46
1722620100000|2024-08-02 17:35:00|3388|3382|3387|3381|3388.5|3382.5|3386.5|3380.5|36
1722620400000|2024-08-02 17:40:00|3387.5|3381.5|3388|3382|3388.5|3382.5|3385.5|3379.5|17
1722620700000|2024-08-02 17:45:00|3388.5|3382.5|3384.5|3378.5|3389.5|3383.5|3384.5|3378.5|30
1722621000000|2024-08-02 17:50:00|3384|3378|3381.5|3375.5|3385.5|3379.5|3381.5|3375.5|43
1722621300000|2024-08-02 17:55:00|3382|3376|3382.5|3376.5|3383.5|3377.5|3381.5|3375.5|52
1722621600000|2024-08-02 18:00:00|3383|3377|3382.5|3376.5|3383.5|3377.5|3380.5|3374.5|50
1722621900000|2024-08-02 18:05:00|3383.5|3377.5|3382.5|3376.5|3385.5|3379.5|3382|3376|22
1722622200000|2024-08-02 18:10:00|3382|3376|3383.5|3377.5|3384.5|3378.5|3382|3376|24
1722622500000|2024-08-02 18:15:00|3384|3378|3384.5|3378.5|3384.5|3378.5|3382.5|3376.5|35
1722622800000|2024-08-02 18:20:00|3384|3378|3387.5|3381.5|3388.5|3382.5|3384|3378|32
1722623100000|2024-08-02 18:25:00|3388|3382|3391.5|3385.5|3391.5|3385.5|3387.5|3381.5|91
1722623400000|2024-08-02 18:30:00|3391|3385|3391.5|3385.5|3394.5|3388.5|3389.5|3383.5|76
1722623700000|2024-08-02 18:35:00|3390.5|3384.5|3390.5|3384.5|3391.5|3385.5|3388.5|3382.5|107
1722624000000|2024-08-02 18:40:00|3390|3384|3389.5|3383.5|3391.5|3385.5|3389|3383|39
1722624300000|2024-08-02 18:45:00|3389|3383|3387.5|3381.5|3390.5|3384.5|3387.5|3381.5|17
1722624600000|2024-08-02 18:50:00|3388|3382|3386.5|3380.5|3388.5|3382.5|3386.5|3380.5|93
1722624900000|2024-08-02 18:55:00|3387|3381|3390.1|3381.1|3390.5|3384.5|3386.5|3380.5|77
1722625200000|2024-08-02 19:00:00|3390|3381|3389.4|3380.4|3390.6|3381.6|3389.1|3380.1|0
1722625500000|2024-08-02 19:05:00|3389.3|3380.3|3391|3382|3391.2|3382.2|3386.8|3377.8|0
1722625800000|2024-08-02 19:10:00|3390.9|3381.9|3391.5|3382.5|3391.6|3382.6|3389.6|3380.6|0
1722626100000|2024-08-02 19:15:00|3391.4|3382.4|3393.2|3384.2|3393.5|3384.5|3391.1|3382.1|0
1722626400000|2024-08-02 19:20:00|3393.3|3384.3|3393.2|3384.2|3393.5|3384.5|3391.3|3382.3|0
1722626700000|2024-08-02 19:25:00|3393.1|3384.1|3396.9|3387.9|3397.2|3388.2|3393.1|3384.1|0
1722627000000|2024-08-02 19:30:00|3396.8|3387.8|3396.7|3387.7|3398.1|3389.1|3396.5|3387.5|0
1722627300000|2024-08-02 19:35:00|3396.6|3387.6|3392.2|3383.2|3396.6|3387.6|3392.2|3383.2|0
1722627600000|2024-08-02 19:40:00|3392.3|3383.3|3392.8|3383.8|3392.9|3383.9|3389.1|3380.1|0
1722627900000|2024-08-02 19:45:00|3392.6|3383.6|3392.3|3383.3|3394.1|3385.1|3391.5|3382.5|0
1722628200000|2024-08-02 19:50:00|3392.2|3383.2|3394.1|3385.1|3394.1|3385.1|3389.8|3380.8|0
1722628500000|2024-08-02 19:55:00|3394.2|3385.2|3397.3|3388.3|3398.3|3389.3|3394.1|3385.1|0
1722628800000|2024-08-02 20:00:00|3397.7|3388.7|3396.1|3387.1|3397.7|3388.7|3394.9|3385.9|0
1722629100000|2024-08-02 20:05:00|3396.2|3387.2|3394.7|3385.7|3396.4|3387.4|3393.3|3384.3|0
1722629400000|2024-08-02 20:10:00|3394.8|3385.8|3395|3386|3395.8|3386.8|3393.6|3384.6|0
1722629700000|2024-08-02 20:15:00|3395.2|3386.2|3394.4|3385.4|3395.2|3386.2|3393.6|3384.6|0
1722630000000|2024-08-02 20:20:00|3394.1|3385.1|3394|3385|3394.6|3385.6|3393.5|3384.5|0
1722630300000|2024-08-02 20:25:00|3393.9|3384.9|3393.6|3384.6|3394.1|3385.1|3393.3|3384.3|0
1722630600000|2024-08-02 20:30:00|3393.7|3384.7|3391.7|3382.7|3393.8|3384.8|3391.7|3382.7|0
1722630900000|2024-08-02 20:35:00|3391.5|3382.5|3389.6|3380.6|3391.5|3382.5|3389.3|3380.3|0
1722631200000|2024-08-02 20:40:00|3389.5|3380.5|3389.9|3380.9|3389.9|3380.9|3389|3380|0
1722631500000|2024-08-02 20:45:00|3390|3381|3388.8|3379.8|3390.1|3381.1|3388.8|3379.8|0
1722631800000|2024-08-02 20:50:00|3388.7|3379.7|3389.3|3380.3|3389.6|3380.6|3388.7|3379.7|0
1722632100000|2024-08-02 20:55:00|3389.2|3380.2|3386.8|3377.8|3389.2|3380.2|3386.3|3377.3|0
1722808800000|2024-08-04 22:00:00|3371.1|3362.1|3370.9|3361.9|3372.1|3363.1|3368.1|3359.1|0
1722809100000|2024-08-04 22:05:00|3371|3362|3372|3363|3372.6|3363.6|3368.6|3359.6|0
1722809400000|2024-08-04 22:10:00|3371.8|3362.8|3373.2|3364.2|3374.2|3365.2|3371.5|3362.5|0
1722809700000|2024-08-04 22:15:00|3373.1|3364.1|3373.5|3364.5|3374.3|3365.3|3372.9|3363.9|0
1722810000000|2024-08-04 22:20:00|3373.6|3364.6|3373.8|3364.8|3375.2|3366.2|3373.6|3364.6|0
1722810300000|2024-08-04 22:25:00|3373.7|3364.7|3375.9|3366.9|3376.1|3367.1|3372.6|3363.6|0
1722810600000|2024-08-04 22:30:00|3376|3367|3376.9|3367.9|3378.3|3369.3|3376|3367|0
1722810900000|2024-08-04 22:35:00|3376.8|3367.8|3375.8|3366.8|3377.7|3368.7|3375.6|3366.6|0
1722811200000|2024-08-04 22:40:00|3375.9|3366.9|3377.6|3368.6|3377.7|3368.7|3375.7|3366.7|0
1722811500000|2024-08-04 22:45:00|3377.7|3368.7|3380.3|3371.3|3380.4|3371.4|3377.4|3368.4|0
1722811800000|2024-08-04 22:50:00|3380.2|3371.2|3377.2|3368.2|3380.2|3371.2|3376.8|3367.8|0
1722812100000|2024-08-04 22:55:00|3377|3368|3375.5|3366.5|3377.3|3368.3|3375.3|3366.3|0
1722812400000|2024-08-04 23:00:00|3375.6|3366.6|3373.4|3364.4|3376.1|3367.1|3372.8|3363.8|0
1722812700000|2024-08-04 23:05:00|3373.3|3364.3|3373.5|3364.5|3374.7|3365.7|3372.7|3363.7|0
1722813000000|2024-08-04 23:10:00|3373.6|3364.6|3373.8|3364.8|3374.7|3365.7|3371.4|3362.4|0
1722813300000|2024-08-04 23:15:00|3373.7|3364.7|3374.8|3365.8|3375.5|3366.5|3373.2|3364.2|0
1722813600000|2024-08-04 23:20:00|3374.7|3365.7|3371|3362|3375.4|3366.4|3368.7|3359.7|0
1722813900000|2024-08-04 23:25:00|3370.9|3361.9|3370.6|3361.6|3371.6|3362.6|3369.8|3360.8|0
1722814200000|2024-08-04 23:30:00|3370.5|3361.5|3362.3|3353.3|3370.9|3361.9|3361.6|3352.6|0
1722814500000|2024-08-04 23:35:00|3362.4|3353.4|3364.3|3355.3|3365.1|3356.1|3361.7|3352.7|0
1722814800000|2024-08-04 23:40:00|3364.4|3355.4|3365|3356|3365.1|3356.1|3363.6|3354.6|0
1722815100000|2024-08-04 23:45:00|3364.9|3355.9|3364.2|3355.2|3365|3356|3364|3355|0
1722815400000|2024-08-04 23:50:00|3364.1|3355.1|3365.4|3356.4|3365.7|3356.7|3363.6|3354.6|0
1722815700000|2024-08-04 23:55:00|3365.3|3356.3|3365.6|3356.6|3366.9|3357.9|3364.6|3355.6|0
1722816000000|2024-08-05 00:00:00|3365.3|3356.3|3365.4|3356.4|3366.2|3357.2|3364.4|3355.4|0
1722816300000|2024-08-05 00:05:00|3365.2|3356.2|3365.3|3356.3|3365.9|3356.9|3364.5|3355.5|0
1722816600000|2024-08-05 00:10:00|3365.4|3356.4|3361.7|3352.7|3366.3|3357.3|3359.8|3350.8|0
1722816900000|2024-08-05 00:15:00|3361.6|3352.6|3355.3|3346.3|3362.1|3353.1|3351.4|3342.4|0
1722817200000|2024-08-05 00:20:00|3355.4|3346.4|3355.3|3346.3|3357.1|3348.1|3353.2|3344.2|0
1722817500000|2024-08-05 00:25:00|3355.2|3346.2|3346|3337|3359.9|3350.9|3344.3|3335.3|0
1722817800000|2024-08-05 00:30:00|3345.9|3336.9|3336.5|3327.5|3345.9|3336.9|3333.9|3324.9|0
1722818100000|2024-08-05 00:35:00|3336.8|3327.8|3333.9|3324.9|3337.5|3328.5|3333.3|3324.3|0
1722818400000|2024-08-05 00:40:00|3333.8|3324.8|3338.6|3329.6|3338.9|3329.9|3333.6|3324.6|0
1722818700000|2024-08-05 00:45:00|3338.7|3329.7|3338|3329|3343.1|3334.1|3337.6|3328.6|0
1722819000000|2024-08-05 00:50:00|3338.3|3329.3|3341.5|3332.5|3345.2|3336.2|3337.8|3328.8|0
1722819300000|2024-08-05 00:55:00|3341.6|3332.6|3342.3|3333.3|3343.6|3334.6|3341.5|3332.5|0
1722819600000|2024-08-05 01:00:00|3342.2|3333.2|3336.7|3327.7|3343.6|3334.6|3336.5|3327.5|0
1722819900000|2024-08-05 01:05:00|3336.9|3327.9|3340.6|3331.6|3341|3332|3336|3327|0
1722820200000|2024-08-05 01:10:00|3340.7|3331.7|3344.5|3335.5|3345|3336|3339.7|3330.7|0
1722820500000|2024-08-05 01:15:00|3344.9|3335.9|3343.9|3339.9|3345.4|3341.4|3316.9|3312.9|1650
1722820800000|2024-08-05 01:20:00|3344.4|3340.4|3327.9|3323.9|3348.9|3344.9|3311.9|3307.9|940
1722821100000|2024-08-05 01:25:00|3328.4|3324.4|3331.4|3327.4|3340.9|3336.9|3327.9|3323.9|856
1722821400000|2024-08-05 01:30:00|3330.9|3326.9|3376.9|3372.9|3377.4|3373.4|3317.9|3313.9|3144
1722821700000|2024-08-05 01:35:00|3376.4|3372.4|3417.9|3413.9|3418.4|3414.4|3375.4|3371.4|3166
1722822000000|2024-08-05 01:40:00|3418.4|3414.4|3420.4|3416.4|3429.9|3425.9|3406.9|3402.9|3249
1722822300000|2024-08-05 01:45:00|3419.9|3415.9|3409.4|3405.4|3425.4|3421.4|3407.9|3403.9|3477
1722822600000|2024-08-05 01:50:00|3408.9|3404.9|3390.9|3386.9|3412.9|3408.9|3389.9|3385.9|1691
1722822900000|2024-08-05 01:55:00|3389.9|3385.9|3373.9|3369.9|3391.9|3387.9|3373.9|3369.9|1545
1722823200000|2024-08-05 02:00:00|3372.9|3368.9|3364.9|3360.9|3378.4|3374.4|3358.9|3354.9|1471
1722823500000|2024-08-05 02:05:00|3365.9|3361.9|3354.9|3350.9|3367.9|3363.9|3353.9|3349.9|1094
1722823800000|2024-08-05 02:10:00|3354.4|3350.4|3346.9|3342.9|3356.9|3352.9|3346.4|3342.4|1100
1722824100000|2024-08-05 02:15:00|3347.4|3343.4|3368.9|3364.9|3368.9|3364.9|3347.4|3343.4|1030
1722824400000|2024-08-05 02:20:00|3368.4|3364.4|3376.9|3372.9|3377.9|3373.9|3362.4|3358.4|571
1722824700000|2024-08-05 02:25:00|3377.4|3373.4|3371.9|3367.9|3386.9|3382.9|3371.9|3367.9|913
1722825000000|2024-08-05 02:30:00|3372.9|3368.9|3366.9|3362.9|3372.9|3368.9|3363.9|3359.9|764
1722825300000|2024-08-05 02:35:00|3367.4|3363.4|3365.4|3361.4|3372.9|3368.9|3362.9|3358.9|346
1722825600000|2024-08-05 02:40:00|3364.9|3360.9|3366.9|3362.9|3369.9|3365.9|3360.9|3356.9|411
1722825900000|2024-08-05 02:45:00|3367.4|3363.4|3373.4|3369.4|3375.4|3371.4|3363.9|3359.9|414
1722826200000|2024-08-05 02:50:00|3373.9|3369.9|3378.4|3374.4|3384.9|3380.9|3371.9|3367.9|402
1722826500000|2024-08-05 02:55:00|3377.9|3373.9|3375.9|3371.9|3384.9|3380.9|3373.9|3369.9|474
1722826800000|2024-08-05 03:00:00|3376.4|3372.4|3374.9|3370.9|3382.4|3378.4|3372.9|3368.9|426
1722827100000|2024-08-05 03:05:00|3375.4|3371.4|3379.4|3375.4|3379.4|3375.4|3372.4|3368.4|257
1722827400000|2024-08-05 03:10:00|3379.9|3375.9|3383.9|3379.9|3390.4|3386.4|3379.9|3375.9|403
1722827700000|2024-08-05 03:15:00|3384.9|3380.9|3392.9|3388.9|3392.9|3388.9|3382.9|3378.9|413
1722828000000|2024-08-05 03:20:00|3393.4|3389.4|3391.9|3387.9|3397.9|3393.9|3389.9|3385.9|474
1722828300000|2024-08-05 03:25:00|3391.4|3387.4|3383.9|3379.9|3393.9|3389.9|3382.9|3378.9|260
1722828600000|2024-08-05 03:30:00|3384.4|3380.4|3383.9|3379.9|3385.9|3381.9|3380.9|3376.9|175
1722828900000|2024-08-05 03:35:00|3384.4|3380.4|3384.9|3380.9|3387.9|3383.9|3382.9|3378.9|211
1722829200000|2024-08-05 03:40:00|3385.4|3381.4|3390.9|3386.9|3392.4|3388.4|3384.9|3380.9|357
1722829500000|2024-08-05 03:45:00|3389.9|3385.9|3389.9|3385.9|3394.4|3390.4|3386.9|3382.9|499
1722829800000|2024-08-05 03:50:00|3390.4|3386.4|3394.9|3390.9|3395.9|3391.9|3389.9|3385.9|318
1722830100000|2024-08-05 03:55:00|3395.4|3391.4|3393.4|3389.4|3397.9|3393.9|3390.9|3386.9|414
1722830400000|2024-08-05 04:00:00|3394.3|3385.3|3393.9|3384.9|3395.8|3386.8|3393.4|3384.4|0
1722830700000|2024-08-05 04:05:00|3394|3385|3391.8|3382.8|3394|3385|3391.1|3382.1|0
1722831000000|2024-08-05 04:10:00|3391.9|3382.9|3392|3383|3392.2|3383.2|3390.2|3381.2|0
1722831300000|2024-08-05 04:15:00|3392.1|3383.1|3391.2|3382.2|3393.2|3384.2|3391|3382|0
1722831600000|2024-08-05 04:20:00|3391.3|3382.3|3391.8|3382.8|3392.5|3383.5|3390.9|3381.9|0
1722831900000|2024-08-05 04:25:00|3390.9|3381.9|3391.6|3382.6|3392.3|3383.3|3389.9|3380.9|0
1722832200000|2024-08-05 04:30:00|3391.5|3382.5|3391.3|3382.3|3392.6|3383.6|3390.7|3381.7|0
1722832500000|2024-08-05 04:35:00|3391.4|3382.4|3391.7|3382.7|3392.5|3383.5|3389.3|3380.3|0
1722832800000|2024-08-05 04:40:00|3391.6|3382.6|3390.4|3381.4|3393.1|3384.1|3390.2|3381.2|0
1722833100000|2024-08-05 04:45:00|3390.3|3381.3|3388.4|3379.4|3390.6|3381.6|3387|3378|0
1722833400000|2024-08-05 04:50:00|3388.3|3379.3|3387.4|3378.4|3389.7|3380.7|3387.2|3378.2|0
1722833700000|2024-08-05 04:55:00|3387.5|3378.5|3386.2|3377.2|3388.1|3379.1|3386.2|3377.2|32
1722834000000|2024-08-05 05:00:00|3386.4|3377.4|3361.9|3357.9|3389.4|3385.4|3360.9|3356.9|2020
1722834300000|2024-08-05 05:05:00|3360.9|3356.9|3351.9|3347.9|3363.4|3359.4|3348.4|3344.4|1030
1722834600000|2024-08-05 05:10:00|3352.4|3348.4|3346.9|3342.9|3352.4|3348.4|3338.4|3334.4|1145
1722834900000|2024-08-05 05:15:00|3345.9|3341.9|3332.9|3328.9|3346.9|3342.9|3332.4|3328.4|1028
1722835200000|2024-08-05 05:20:00|3333.9|3329.9|3328.9|3324.9|3337.9|3333.9|3327.9|3323.9|1112
1722835500000|2024-08-05 05:25:00|3327.9|3323.9|3328.9|3324.9|3331.4|3327.4|3325.9|3321.9|1154
1722835800000|2024-08-05 05:30:00|3327.9|3323.9|3320.9|3316.9|3333.9|3329.9|3319.9|3315.9|1034
1722836100000|2024-08-05 05:35:00|3320.4|3316.4|3311.9|3307.9|3320.9|3316.9|3304.9|3300.9|2568
1722836400000|2024-08-05 05:40:00|3312.4|3308.4|3310.9|3306.9|3315.9|3311.9|3306.9|3302.9|2590
1722836700000|2024-08-05 05:45:00|3309.9|3305.9|3297.9|3293.9|3310.9|3306.9|3295.9|3291.9|2260
1722837000000|2024-08-05 05:50:00|3298.4|3294.4|3277.9|3273.9|3299.9|3295.9|3277.4|3273.4|2421
1722837300000|2024-08-05 05:55:00|3278.4|3274.4|3292.9|3288.9|3295.9|3291.9|3273.9|3269.9|2243
1722837600000|2024-08-05 06:00:00|3291.9|3287.9|3281.9|3277.9|3295.4|3291.4|3280.9|3276.9|1680
1722837900000|2024-08-05 06:05:00|3282.9|3278.9|3288.9|3284.9|3290.9|3286.9|3281.9|3277.9|1523
1722838200000|2024-08-05 06:10:00|3288.4|3284.4|3290.9|3286.9|3297.9|3293.9|3286.9|3282.9|1898
1722838500000|2024-08-05 06:15:00|3290.4|3286.4|3298.9|3294.9|3301.9|3297.9|3290.4|3286.4|1203
1722838800000|2024-08-05 06:20:00|3299.4|3295.4|3286.9|3282.9|3300.4|3296.4|3285.9|3281.9|903
1722839100000|2024-08-05 06:25:00|3286.4|3282.4|3295.9|3291.9|3296.9|3292.9|3284.9|3280.9|622
1722839400000|2024-08-05 06:30:00|3295.4|3291.4|3310.9|3306.9|3310.9|3306.9|3293.9|3289.9|1059
1722839700000|2024-08-05 06:35:00|3310.4|3306.4|3321.9|3317.9|3323.9|3319.9|3310.4|3306.4|1362
1722840000000|2024-08-05 06:40:00|3322.4|3318.4|3312.9|3308.9|3325.9|3321.9|3312.9|3308.9|945
1722840300000|2024-08-05 06:45:00|3312.4|3308.4|3305.9|3301.9|3313.9|3309.9|3303.9|3299.9|660
1722840600000|2024-08-05 06:50:00|3304.9|3300.9|3305.9|3301.9|3305.9|3301.9|3300.9|3296.9|479
1722840900000|2024-08-05 06:55:00|3306.4|3302.4|3305.4|3301.4|3309.9|3305.9|3304.9|3300.9|533
1722841200000|2024-08-05 07:00:00|3304.9|3300.9|3316.9|3312.9|3316.9|3312.9|3304.9|3300.9|1041
1722841500000|2024-08-05 07:05:00|3315.9|3311.9|3317.9|3313.9|3318.9|3314.9|3310.9|3306.9|933
1722841800000|2024-08-05 07:10:00|3317.4|3313.4|3317.9|3313.9|3320.9|3316.9|3312.9|3308.9|580
1722842100000|2024-08-05 07:15:00|3318.4|3314.4|3317.9|3313.9|3320.4|3316.4|3316.9|3312.9|515
1722842400000|2024-08-05 07:20:00|3317.4|3313.4|3321.9|3317.9|3322.9|3318.9|3314.9|3310.9|481
1722842700000|2024-08-05 07:25:00|3320.9|3316.9|3316.9|3312.9|3322.4|3318.4|3316.4|3312.4|605
1722843000000|2024-08-05 07:30:00|3315.9|3311.9|3331.9|3327.9|3332.9|3328.9|3314.9|3310.9|1004
1722843300000|2024-08-05 07:35:00|3330.9|3326.9|3336.9|3332.9|3340.9|3336.9|3330.9|3326.9|975
1722843600000|2024-08-05 07:40:00|3337.4|3333.4|3334.9|3330.9|3339.9|3335.9|3334.9|3330.9|843
1722843900000|2024-08-05 07:45:00|3333.9|3329.9|3339.9|3335.9|3342.9|3338.9|3333.9|3329.9|980
1722844200000|2024-08-05 07:50:00|3339.4|3335.4|3338.9|3334.9|3339.9|3335.9|3334.9|3330.9|1414
1722844500000|2024-08-05 07:55:00|3338.4|3334.4|3336.9|3332.9|3341.9|3337.9|3336.9|3332.9|1218
1722844800000|2024-08-05 08:00:00|3336.4|3332.4|3340.9|3336.9|3343.9|3339.9|3336.4|3332.4|1027
1722845100000|2024-08-05 08:05:00|3341.4|3337.4|3350.9|3346.9|3352.9|3348.9|3340.9|3336.9|1461
1722845400000|2024-08-05 08:10:00|3351.9|3347.9|3344.9|3340.9|3355.9|3351.9|3341.9|3337.9|2705
1722845700000|2024-08-05 08:15:00|3344.4|3340.4|3358.9|3354.9|3359.9|3355.9|3343.9|3339.9|1043
1722846000000|2024-08-05 08:20:00|3358.4|3354.4|3352.9|3348.9|3359.9|3355.9|3352.9|3348.9|2585
1722846300000|2024-08-05 08:25:00|3353.9|3349.9|3354.9|3350.9|3358.9|3354.9|3349.9|3345.9|3226
1722846600000|2024-08-05 08:30:00|3358.3|3349.3|3355.8|3346.8|3361.5|3352.5|3354.3|3345.3|0
1722846900000|2024-08-05 08:35:00|3356.1|3347.1|3356.5|3347.5|3358.9|3349.9|3354.6|3345.6|0
1722847200000|2024-08-05 08:40:00|3356.4|3347.4|3354.9|3345.9|3357|3348|3352.8|3343.8|0
1722847500000|2024-08-05 08:45:00|3354.8|3345.8|3354.4|3345.4|3356.4|3347.4|3352.4|3343.4|0
1722847800000|2024-08-05 08:50:00|3354.5|3345.5|3349.7|3340.7|3355.7|3346.7|3349.5|3340.5|0
1722848100000|2024-08-05 08:55:00|3349.8|3340.8|3349.6|3340.6|3351.6|3342.6|3347.2|3338.2|0
1722848400000|2024-08-05 09:00:00|3349.7|3340.7|3351.7|3342.7|3354.9|3345.9|3349.5|3340.5|0
1722848700000|2024-08-05 09:05:00|3351.9|3342.9|3346.9|3337.9|3352|3343|3345.7|3336.7|0
1722849000000|2024-08-05 09:10:00|3346.8|3337.8|3348.8|3339.8|3349.3|3340.3|3344.6|3335.6|0
1722849300000|2024-08-05 09:15:00|3348.9|3339.9|3339.4|3332.4|3351.4|3342.4|3336.4|3329.4|481
1722849600000|2024-08-05 09:20:00|3338.4|3331.4|3335.4|3328.4|3342.4|3335.4|3334.4|3327.4|311
1722849900000|2024-08-05 09:25:00|3336.4|3327.4|3343.4|3336.4|3344.4|3337.4|3335.4|3327.4|271
1722850200000|2024-08-05 09:30:00|3342.4|3335.4|3341.4|3333.4|3344.4|3337.4|3339.4|3331.4|198
1722850500000|2024-08-05 09:35:00|3340.4|3334.4|3334.4|3326.4|3342.4|3334.4|3333.4|3326.4|200
1722850800000|2024-08-05 09:40:00|3333.4|3327.4|3332.4|3324.4|3337.4|3329.4|3331.4|3324.4|87
1722851100000|2024-08-05 09:45:00|3331.4|3323.4|3330.4|3323.4|3333.4|3326.4|3330.4|3323.4|49
1722851400000|2024-08-05 09:50:00|3331.4|3322.4|3336.4|3328.4|3339.4|3332.4|3329.4|3322.4|104
1722851700000|2024-08-05 09:55:00|3335.4|3327.4|3340.4|3333.4|3341.4|3334.4|3334.4|3327.4|26
1722852000000|2024-08-05 10:00:00|3341.4|3334.4|3336.4|3329.4|3342.4|3334.4|3335.4|3328.4|167
1722852300000|2024-08-05 10:05:00|3337.4|3330.4|3333.4|3326.4|3338.4|3331.4|3333.4|3326.4|36
1722852600000|2024-08-05 10:10:00|3334.4|3327.4|3331.4|3324.4|3337.4|3330.4|3330.4|3322.4|76
1722852900000|2024-08-05 10:15:00|3332.4|3325.4|3334.4|3327.4|3334.4|3327.4|3329.4|3322.4|74
1722853200000|2024-08-05 10:20:00|3335.4|3326.4|3331.4|3324.4|3335.4|3328.4|3331.4|3324.4|27
1722853500000|2024-08-05 10:25:00|3332.4|3323.4|3326.4|3319.4|3332.4|3323.4|3324.4|3317.4|144
1722853800000|2024-08-05 10:30:00|3327.4|3320.4|3321.4|3314.4|3327.4|3320.4|3321.4|3313.4|192
1722854100000|2024-08-05 10:35:00|3322.4|3315.4|3316.4|3309.4|3323.4|3315.4|3315.4|3308.4|94
1722854400000|2024-08-05 10:40:00|3315.4|3308.4|3318.4|3311.4|3319.4|3312.4|3311.4|3304.4|151
1722854700000|2024-08-05 10:45:00|3319.4|3310.4|3319.4|3312.4|3321.4|3314.4|3317.4|3310.4|77
1722855000000|2024-08-05 10:50:00|3320.4|3311.4|3316.4|3309.4|3320.4|3313.4|3315.4|3308.4|95
1722855300000|2024-08-05 10:55:00|3317.4|3310.4|3322.4|3315.4|3324.4|3316.4|3314.4|3306.4|12
1722855600000|2024-08-05 11:00:00|3323.4|3316.4|3319.4|3312.4|3327.4|3319.4|3319.4|3311.4|72
1722855900000|2024-08-05 11:05:00|3318.4|3311.4|3315.4|3308.4|3319.4|3312.4|3315.4|3307.4|103
1722856200000|2024-08-05 11:10:00|3316.4|3309.4|3322.4|3315.4|3323.4|3316.4|3315.4|3308.4|45
1722856500000|2024-08-05 11:15:00|3323.4|3314.4|3327.4|3320.4|3328.4|3320.4|3320.4|3313.4|130
1722856800000|2024-08-05 11:20:00|3328.4|3321.4|3326.4|3319.4|3329.4|3322.4|3325.4|3318.4|69
1722857100000|2024-08-05 11:25:00|3325.4|3318.4|3320.4|3313.4|3326.4|3319.4|3320.4|3312.4|21
1722857400000|2024-08-05 11:30:00|3321.4|3314.4|3316.4|3308.4|3321.4|3314.4|3313.4|3306.4|77
1722857700000|2024-08-05 11:35:00|3317.4|3309.4|3314.4|3306.4|3319.4|3312.4|3313.4|3306.4|45
1722858000000|2024-08-05 11:40:00|3315.4|3307.4|3316.4|3308.4|3316.4|3309.4|3313.4|3306.4|39
1722858300000|2024-08-05 11:45:00|3315.4|3307.4|3308.4|3301.4|3316.4|3308.4|3308.4|3300.4|81
1722858600000|2024-08-05 11:50:00|3309.4|3302.4|3309.4|3302.4|3311.4|3304.4|3305.4|3298.4|123
1722858900000|2024-08-05 11:55:00|3310.4|3303.4|3308.4|3300.4|3310.4|3303.4|3302.4|3295.4|94
1722859200000|2024-08-05 12:00:00|3307.4|3299.4|3307.4|3300.4|3314.4|3306.4|3306.4|3299.4|45
1722859500000|2024-08-05 12:05:00|3308.4|3299.4|3297.4|3290.4|3308.4|3299.4|3297.4|3290.4|72
1722859800000|2024-08-05 12:10:00|3298.4|3289.4|3282.4|3274.4|3298.4|3290.4|3280.4|3273.4|363
1722860100000|2024-08-05 12:15:00|3283.4|3275.4|3280.4|3273.4|3284.4|3276.4|3278.4|3270.4|127
1722860400000|2024-08-05 12:20:00|3281.4|3274.4|3254.4|3247.4|3281.4|3274.4|3254.4|3246.4|618
1722860700000|2024-08-05 12:25:00|3253.4|3246.4|3259.4|3251.4|3264.4|3257.4|3250.4|3243.4|270
1722861000000|2024-08-05 12:30:00|3258.4|3252.4|3262.4|3254.4|3266.4|3258.4|3257.4|3250.4|112
1722861300000|2024-08-05 12:35:00|3261.4|3255.4|3270.4|3262.4|3274.4|3267.4|3261.4|3253.4|282
1722861600000|2024-08-05 12:40:00|3271.4|3263.4|3277.4|3269.4|3282.4|3274.4|3270.4|3262.4|71
1722861900000|2024-08-05 12:45:00|3275.4|3267.4|3268.4|3261.4|3277.4|3269.4|3267.4|3259.4|116
1722862200000|2024-08-05 12:50:00|3269.4|3260.4|3271.4|3263.4|3274.4|3266.4|3265.4|3258.4|72
1722862500000|2024-08-05 12:55:00|3270.4|3264.4|3271.4|3263.4|3277.4|3269.4|3268.4|3261.4|40
1722862800000|2024-08-05 13:00:00|3270.4|3262.4|3276.4|3268.4|3278.4|3271.4|3266.4|3259.4|100
1722863100000|2024-08-05 13:05:00|3275.4|3269.4|3279.4|3271.4|3285.4|3278.4|3275.4|3268.4|235
1722863400000|2024-08-05 13:10:00|3281.4|3272.4|3276.4|3268.4|3284.4|3276.4|3276.4|3268.4|75
1722863700000|2024-08-05 13:15:00|3275.4|3267.4|3279.4|3272.4|3280.4|3273.4|3272.4|3265.4|58
1722864000000|2024-08-05 13:20:00|3280.4|3273.4|3285.4|3278.4|3288.4|3280.4|3279.4|3272.4|237
1722864300000|2024-08-05 13:25:00|3282.4|3277.4|3276.4|3268.4|3282.4|3277.4|3276.4|3268.4|99
1722864600000|2024-08-05 13:30:00|3275.4|3267.4|3297.4|3290.4|3299.4|3292.4|3274.4|3265.4|879
1722864900000|2024-08-05 13:35:00|3296.4|3289.4|3303.4|3296.4|3305.4|3298.4|3296.4|3289.4|389
1722865200000|2024-08-05 13:40:00|3302.4|3295.4|3292.4|3283.4|3302.4|3295.4|3286.4|3278.4|456
1722865500000|2024-08-05 13:45:00|3291.4|3282.4|3313.4|3306.4|3315.4|3308.4|3291.4|3282.4|492
1722865800000|2024-08-05 13:50:00|3312.4|3305.4|3314.4|3307.4|3316.4|3309.4|3311.4|3303.4|407
1722866100000|2024-08-05 13:55:00|3313.4|3306.4|3316.4|3310.4|3321.4|3314.4|3312.4|3305.4|217
1722866400000|2024-08-05 14:00:00|3316.9|3310.9|3341.9|3335.9|3346.9|3340.9|3316.4|3310.4|604
1722866700000|2024-08-05 14:05:00|3340.9|3334.9|3326.9|3320.9|3343.4|3337.4|3324.9|3318.9|671
1722867000000|2024-08-05 14:10:00|3326.4|3320.4|3330.9|3324.9|3331.9|3325.9|3318.9|3312.9|203
1722867300000|2024-08-05 14:15:00|3329.9|3323.9|3337.9|3331.9|3338.9|3332.9|3326.9|3320.9|169
1722867600000|2024-08-05 14:20:00|3337.4|3331.4|3332.9|3326.9|3337.9|3331.9|3327.4|3321.4|155
1722867900000|2024-08-05 14:25:00|3332.4|3326.4|3322.9|3316.9|3334.9|3328.9|3322.9|3316.9|95
1722868200000|2024-08-05 14:30:00|3323.4|3317.4|3338.9|3332.9|3339.9|3333.9|3322.9|3316.9|139
1722868500000|2024-08-05 14:35:00|3339.9|3333.9|3337.9|3331.9|3340.9|3334.9|3334.4|3328.4|81
1722868800000|2024-08-05 14:40:00|3337.4|3331.4|3340.4|3334.4|3343.9|3337.9|3333.9|3327.9|79
1722869100000|2024-08-05 14:45:00|3340.9|3334.9|3344.9|3338.9|3347.9|3341.9|3339.9|3333.9|102
1722869400000|2024-08-05 14:50:00|3344.4|3338.4|3350.9|3344.9|3352.9|3346.9|3339.4|3333.4|180
1722869700000|2024-08-05 14:55:00|3350.4|3344.4|3341.4|3335.4|3351.9|3345.9|3339.4|3333.4|68
1722870000000|2024-08-05 15:00:00|3340.9|3334.9|3342.4|3336.4|3342.4|3336.4|3340.9|3334.9|4
1722870300000|2024-08-05 15:05:00|3347.4|3341.4|3357.9|3351.9|3358.9|3352.9|3346.9|3340.9|388
1722870600000|2024-08-05 15:10:00|3356.9|3350.9|3358.4|3352.4|3359.9|3353.9|3352.9|3346.9|88
1722870900000|2024-08-05 15:15:00|3357.9|3351.9|3360.9|3354.9|3363.4|3357.4|3355.9|3349.9|103
1722871200000|2024-08-05 15:20:00|3360.4|3354.4|3361.9|3355.9|3363.9|3357.9|3357.9|3351.9|341
1722871500000|2024-08-05 15:25:00|3361.4|3355.4|3356.4|3350.4|3362.9|3356.9|3355.9|3349.9|137
1722871800000|2024-08-05 15:30:00|3355.9|3349.9|3362.4|3356.4|3363.4|3357.4|3354.9|3348.9|101
1722872100000|2024-08-05 15:35:00|3362.9|3356.9|3366.9|3360.9|3367.9|3361.9|3360.9|3354.9|132
1722872400000|2024-08-05 15:40:00|3365.9|3359.9|3362.4|3356.4|3366.9|3360.9|3360.4|3354.4|121
1722872700000|2024-08-05 15:45:00|3361.9|3355.9|3361.9|3355.9|3366.9|3360.9|3360.9|3354.9|255
1722873000000|2024-08-05 15:50:00|3360.9|3354.9|3361.9|3355.9|3362.9|3356.9|3358.9|3352.9|194
1722873300000|2024-08-05 15:55:00|3361.4|3355.4|3362.4|3356.4|3364.9|3358.9|3359.9|3353.9|98
1722873600000|2024-08-05 16:00:00|3361.9|3355.9|3365.9|3359.9|3366.4|3360.4|3360.4|3354.4|244
1722873900000|2024-08-05 16:05:00|3365.4|3359.4|3367.9|3361.9|3367.9|3361.9|3362.9|3356.9|155
1722874200000|2024-08-05 16:10:00|3367.4|3361.4|3368.9|3362.9|3368.9|3362.9|3364.4|3358.4|99
1722874500000|2024-08-05 16:15:00|3369.4|3363.4|3370.9|3364.9|3371.9|3365.9|3368.9|3362.9|143
1722874800000|2024-08-05 16:20:00|3371.4|3365.4|3373.9|3367.9|3373.9|3367.9|3368.9|3362.9|99
1722875100000|2024-08-05 16:25:00|3373.4|3367.4|3375.9|3369.9|3376.9|3370.9|3371.9|3365.9|145
1722875400000|2024-08-05 16:30:00|3375.4|3369.4|3371.9|3365.9|3375.9|3369.9|3370.9|3364.9|137
1722875700000|2024-08-05 16:35:00|3371.4|3365.4|3369.9|3363.9|3372.9|3366.9|3368.9|3362.9|150
1722876000000|2024-08-05 16:40:00|3370.9|3364.9|3367.9|3361.9|3371.9|3365.9|3365.9|3359.9|86
1722876300000|2024-08-05 16:45:00|3366.9|3360.9|3367.9|3361.9|3368.9|3362.9|3364.9|3358.9|89
1722876600000|2024-08-05 16:50:00|3367.4|3361.4|3367.9|3361.9|3369.9|3363.9|3364.9|3358.9|178
1722876900000|2024-08-05 16:55:00|3368.4|3362.4|3367.9|3361.9|3370.9|3364.9|3365.9|3359.9|269
1722877200000|2024-08-05 17:00:00|3367.4|3361.4|3367.9|3361.9|3370.9|3364.9|3366.4|3360.4|34
1722877500000|2024-08-05 17:05:00|3367.4|3361.4|3369.9|3363.9|3371.9|3365.9|3365.4|3359.4|19
1722877800000|2024-08-05 17:10:00|3369.4|3363.4|3369.9|3363.9|3371.9|3365.9|3367.9|3361.9|30
1722878100000|2024-08-05 17:15:00|3370.4|3364.4|3371.9|3365.9|3371.9|3365.9|3369.9|3363.9|26
1722878400000|2024-08-05 17:20:00|3370.9|3364.9|3371.9|3365.9|3373.9|3367.9|3369.9|3363.9|52
1722878700000|2024-08-05 17:25:00|3372.9|3366.9|3372.9|3366.9|3375.9|3369.9|3372.9|3366.9|33
1722879000000|2024-08-05 17:30:00|3371.9|3365.9|3373.9|3367.9|3374.9|3368.9|3370.9|3364.9|47
1722879300000|2024-08-05 17:35:00|3373.4|3367.4|3372.9|3366.9|3374.9|3368.9|3371.9|3365.9|17
1722879600000|2024-08-05 17:40:00|3373.9|3367.9|3373.4|3367.4|3375.9|3369.9|3371.9|3365.9|28
1722879900000|2024-08-05 17:45:00|3372.9|3366.9|3371.9|3365.9|3373.9|3367.9|3371.4|3365.4|13
1722880200000|2024-08-05 17:50:00|3371.4|3365.4|3370.9|3364.9|3372.9|3366.9|3370.9|3364.9|56
1722880500000|2024-08-05 17:55:00|3371.9|3365.9|3366.9|3360.9|3371.9|3365.9|3366.9|3360.9|68
1722880800000|2024-08-05 18:00:00|3367.4|3361.4|3367.9|3361.9|3367.9|3361.9|3364.9|3358.9|219
1722881100000|2024-08-05 18:05:00|3367.4|3361.4|3365.9|3359.9|3368.9|3362.9|3364.9|3358.9|176
1722881400000|2024-08-05 18:10:00|3366.9|3360.9|3365.9|3359.9|3368.9|3362.9|3364.9|3358.9|132
1722881700000|2024-08-05 18:15:00|3365.4|3359.4|3367.4|3361.4|3368.9|3362.9|3364.9|3358.9|19
1722882000000|2024-08-05 18:20:00|3366.9|3360.9|3365.4|3359.4|3368.9|3362.9|3364.9|3358.9|16
1722882300000|2024-08-05 18:25:00|3364.9|3358.9|3367.9|3361.9|3369.4|3363.4|3364.9|3358.9|15
1722882600000|2024-08-05 18:30:00|3367.4|3361.4|3365.9|3359.9|3369.9|3363.9|3365.9|3359.9|48
1722882900000|2024-08-05 18:35:00|3365.4|3359.4|3365.4|3359.4|3367.4|3361.4|3363.9|3357.9|20
1722883200000|2024-08-05 18:40:00|3364.9|3358.9|3359.9|3353.9|3364.9|3358.9|3358.9|3352.9|27
1722883500000|2024-08-05 18:45:00|3360.4|3354.4|3359.9|3353.9|3360.9|3354.9|3357.9|3351.9|41
1722883800000|2024-08-05 18:50:00|3360.9|3354.9|3359.9|3353.9|3363.4|3357.4|3359.9|3353.9|12
1722884100000|2024-08-05 18:55:00|3360.4|3354.4|3360.6|3351.6|3360.9|3354.9|3357.4|3351.4|90
1722884400000|2024-08-05 19:00:00|3360.7|3351.7|3366.4|3357.4|3366.4|3357.4|3360.7|3351.7|0
1722884700000|2024-08-05 19:05:00|3366.2|3357.2|3364.1|3355.1|3366.9|3357.9|3363.6|3354.6|0
1722885000000|2024-08-05 19:10:00|3364.2|3355.2|3364.2|3355.2|3365.5|3356.5|3364|3355|0
1722885300000|2024-08-05 19:15:00|3364.1|3355.1|3367.3|3358.3|3367.6|3358.6|3364|3355|0
1722885600000|2024-08-05 19:20:00|3367.2|3358.2|3367.5|3358.5|3368.8|3359.8|3366.2|3357.2|0
1722885900000|2024-08-05 19:25:00|3367.4|3358.4|3367.7|3358.7|3367.7|3358.7|3365.7|3356.7|0
1722886200000|2024-08-05 19:30:00|3367.8|3358.8|3365.8|3356.8|3368.9|3359.9|3363.7|3354.7|0
1722886500000|2024-08-05 19:35:00|3365.7|3356.7|3364.5|3355.5|3367.2|3358.2|3364.5|3355.5|0
1722886800000|2024-08-05 19:40:00|3364.6|3355.6|3361.6|3352.6|3364.9|3355.9|3361.5|3352.5|0
1722887100000|2024-08-05 19:45:00|3361.5|3352.5|3363.3|3354.3|3363.5|3354.5|3361.4|3352.4|0
1722887400000|2024-08-05 19:50:00|3363.1|3354.1|3363.4|3354.4|3366|3357|3362.9|3353.9|0
1722887700000|2024-08-05 19:55:00|3363.5|3354.5|3368.1|3359.1|3369.1|3360.1|3363.1|3354.1|0
1722888000000|2024-08-05 20:00:00|3367.8|3358.8|3375.8|3366.8|3377.8|3368.8|3365.2|3356.2|0
1722888300000|2024-08-05 20:05:00|3375.9|3366.9|3380.9|3371.9|3384.3|3375.3|3375.1|3366.1|0
1722888600000|2024-08-05 20:10:00|3380.7|3371.7|3372.6|3363.6|3380.7|3371.7|3372.4|3363.4|0
1722888900000|2024-08-05 20:15:00|3372.7|3363.7|3373.7|3364.7|3375|3366|3371.8|3362.8|0
1722889200000|2024-08-05 20:20:00|3373.8|3364.8|3376.7|3367.7|3378.2|3369.2|3373.5|3364.5|0
1722889500000|2024-08-05 20:25:00|3376.8|3367.8|3377.9|3368.9|3378.1|3369.1|3375.8|3366.8|0
1722879000000|2024-08-05 17:30:00|3371.9|3365.9|3373.9|3367.9|3374.9|3368.9|3370.9|3364.9|47
1722889800000|2024-08-05 20:30:00|3377.8|3368.8|3378|3369|3378.7|3369.7|3377|3368|0
1722879300000|2024-08-05 17:35:00|3373.4|3367.4|3372.9|3366.9|3374.9|3368.9|3371.9|3365.9|17
1722879600000|2024-08-05 17:40:00|3373.9|3367.9|3373.4|3367.4|3375.9|3369.9|3371.9|3365.9|28
1722890100000|2024-08-05 20:35:00|3378.1|3369.1|3376.6|3367.6|3378.2|3369.2|3376.1|3367.1|0
1722879900000|2024-08-05 17:45:00|3372.9|3366.9|3371.9|3365.9|3373.9|3367.9|3371.4|3365.4|13
1722890400000|2024-08-05 20:40:00|3376.5|3367.5|3376.9|3367.9|3377.5|3368.5|3376|3367|0
1722880200000|2024-08-05 17:50:00|3371.4|3365.4|3370.9|3364.9|3372.9|3366.9|3370.9|3364.9|56
1722880500000|2024-08-05 17:55:00|3371.9|3365.9|3366.9|3360.9|3371.9|3365.9|3366.9|3360.9|68
1722890700000|2024-08-05 20:45:00|3376.8|3367.8|3378.5|3369.5|3378.7|3369.7|3376.8|3367.8|0
1722880800000|2024-08-05 18:00:00|3367.4|3361.4|3367.9|3361.9|3367.9|3361.9|3364.9|3358.9|219
1722891000000|2024-08-05 20:50:00|3378.7|3369.7|3379.3|3370.3|3379.6|3370.6|3378.4|3369.4|0
1722881100000|2024-08-05 18:05:00|3367.4|3361.4|3365.9|3359.9|3368.9|3362.9|3364.9|3358.9|176
1722891300000|2024-08-05 20:55:00|3379.4|3370.4|3383|3374|3383|3374|3379.3|3370.3|0
1722881400000|2024-08-05 18:10:00|3366.9|3360.9|3365.9|3359.9|3368.9|3362.9|3364.9|3358.9|132
1722881700000|2024-08-05 18:15:00|3365.4|3359.4|3367.4|3361.4|3368.9|3362.9|3364.9|3358.9|19
1722891600000|2024-08-05 21:00:00|3382.9|3373.9|3381.9|3372.9|3382.9|3373.9|3381.9|3372.9|0
1722882000000|2024-08-05 18:20:00|3366.9|3360.9|3365.4|3359.4|3368.9|3362.9|3364.9|3358.9|16
1722891900000|2024-08-05 21:05:00|3382|3373|3381.7|3372.7|3382.5|3373.5|3381.6|3372.6|0
1722882300000|2024-08-05 18:25:00|3364.9|3358.9|3367.9|3361.9|3369.4|3363.4|3364.9|3358.9|15
1722882600000|2024-08-05 18:30:00|3367.4|3361.4|3365.9|3359.9|3369.9|3363.9|3365.9|3359.9|48
1722892200000|2024-08-05 21:10:00|3381.6|3372.6|3381.7|3372.7|3381.7|3372.7|3381.6|3372.6|0
1722882900000|2024-08-05 18:35:00|3365.4|3359.4|3365.4|3359.4|3367.4|3361.4|3363.9|3357.9|20
1722892500000|2024-08-05 21:15:00|3381.6|3372.6|3381.6|3372.6|3381.9|3372.9|3381.5|3372.5|0
1722883200000|2024-08-05 18:40:00|3364.9|3358.9|3359.9|3353.9|3364.9|3358.9|3358.9|3352.9|27
1722883500000|2024-08-05 18:45:00|3360.4|3354.4|3359.9|3353.9|3360.9|3354.9|3357.9|3351.9|41
1722892800000|2024-08-05 21:20:00|3381.7|3372.7|3382|3373|3382.1|3373.1|3381.5|3372.5|0
1722883800000|2024-08-05 18:50:00|3360.9|3354.9|3359.9|3353.9|3363.4|3357.4|3359.9|3353.9|12
1722893100000|2024-08-05 21:25:00|3381.9|3372.9|3382.1|3373.1|3382.1|3373.1|3381.9|3372.9|0
1722884100000|2024-08-05 18:55:00|3360.4|3354.4|3360.6|3351.6|3360.9|3354.9|3357.4|3351.4|90
1722884400000|2024-08-05 19:00:00|3360.7|3351.7|3366.4|3357.4|3366.4|3357.4|3360.7|3351.7|0
1722893400000|2024-08-05 21:30:00|3382.2|3373.2|3382.5|3373.5|3382.5|3373.5|3382.2|3373.2|0
1722884700000|2024-08-05 19:05:00|3366.2|3357.2|3364.1|3355.1|3366.9|3357.9|3363.6|3354.6|0
1722893700000|2024-08-05 21:35:00|3382.8|3373.8|3382.6|3373.6|3382.9|3373.9|3382.5|3373.5|0
1722885000000|2024-08-05 19:10:00|3364.2|3355.2|3364.2|3355.2|3365.5|3356.5|3364|3355|0
1722885300000|2024-08-05 19:15:00|3364.1|3355.1|3367.3|3358.3|3367.6|3358.6|3364|3355|0
1722894000000|2024-08-05 21:40:00|3382.7|3373.7|3383.1|3374.1|3383.2|3374.2|3382.7|3373.7|0
1722885600000|2024-08-05 19:20:00|3367.2|3358.2|3367.5|3358.5|3368.8|3359.8|3366.2|3357.2|0
1722894300000|2024-08-05 21:45:00|3383|3374|3383.4|3374.4|3383.4|3374.4|3383|3374|0
1722885900000|2024-08-05 19:25:00|3367.4|3358.4|3367.7|3358.7|3367.7|3358.7|3365.7|3356.7|0
1722886200000|2024-08-05 19:30:00|3367.8|3358.8|3365.8|3356.8|3368.9|3359.9|3363.7|3354.7|0
1722894600000|2024-08-05 21:50:00|3383.5|3374.5|3383.8|3374.8|3383.8|3374.8|3383.4|3374.4|0
1722886500000|2024-08-05 19:35:00|3365.7|3356.7|3364.5|3355.5|3367.2|3358.2|3364.5|3355.5|0
1722894900000|2024-08-05 21:55:00|3383.9|3374.9|3384.1|3375.1|3384.1|3375.1|3383.8|3374.8|0
1722886800000|2024-08-05 19:40:00|3364.6|3355.6|3361.6|3352.6|3364.9|3355.9|3361.5|3352.5|0
1722887100000|2024-08-05 19:45:00|3361.5|3352.5|3363.3|3354.3|3363.5|3354.5|3361.4|3352.4|0
1722895200000|2024-08-05 22:00:00|3384.2|3375.2|3388.4|3379.4|3390|3381|3384.2|3375.2|0
1722887400000|2024-08-05 19:50:00|3363.1|3354.1|3363.4|3354.4|3366|3357|3362.9|3353.9|0
1722887700000|2024-08-05 19:55:00|3363.5|3354.5|3368.1|3359.1|3369.1|3360.1|3363.1|3354.1|0
1722895500000|2024-08-05 22:05:00|3388.5|3379.5|3392|3383|3393.3|3384.3|3388|3379|0
1722888000000|2024-08-05 20:00:00|3367.8|3358.8|3375.8|3366.8|3377.8|3368.8|3365.2|3356.2|0
1722895800000|2024-08-05 22:10:00|3392.1|3383.1|3393.5|3384.5|3395.2|3386.2|3392.1|3383.1|0
1722888300000|2024-08-05 20:05:00|3375.9|3366.9|3380.9|3371.9|3384.3|3375.3|3375.1|3366.1|0
1722888600000|2024-08-05 20:10:00|3380.7|3371.7|3372.6|3363.6|3380.7|3371.7|3372.4|3363.4|0
1722896100000|2024-08-05 22:15:00|3393.6|3384.6|3396.1|3387.1|3396.4|3387.4|3393.3|3384.3|0
1722888900000|2024-08-05 20:15:00|3372.7|3363.7|3373.7|3364.7|3375|3366|3371.8|3362.8|0
1722896400000|2024-08-05 22:20:00|3396|3387|3396.9|3387.9|3398.2|3389.2|3395.7|3386.7|0
1722889200000|2024-08-05 20:20:00|3373.8|3364.8|3376.7|3367.7|3378.2|3369.2|3373.5|3364.5|0
1722889500000|2024-08-05 20:25:00|3376.8|3367.8|3377.9|3368.9|3378.1|3369.1|3375.8|3366.8|0
1722896700000|2024-08-05 22:25:00|3397|3388|3396.1|3387.1|3398.6|3389.6|3395.8|3386.8|0
1722889800000|2024-08-05 20:30:00|3377.8|3368.8|3378|3369|3378.7|3369.7|3377|3368|0
1722897000000|2024-08-05 22:30:00|3396.6|3387.6|3395.1|3386.1|3397.1|3388.1|3393.3|3384.3|0
1722890100000|2024-08-05 20:35:00|3378.1|3369.1|3376.6|3367.6|3378.2|3369.2|3376.1|3367.1|0
1722890400000|2024-08-05 20:40:00|3376.5|3367.5|3376.9|3367.9|3377.5|3368.5|3376|3367|0
1722897300000|2024-08-05 22:35:00|3395.2|3386.2|3395.6|3386.6|3396.4|3387.4|3394.7|3385.7|0
1722890700000|2024-08-05 20:45:00|3376.8|3367.8|3378.5|3369.5|3378.7|3369.7|3376.8|3367.8|0
1722897600000|2024-08-05 22:40:00|3395.5|3386.5|3394.6|3385.6|3395.7|3386.7|3394.4|3385.4|0
1722891000000|2024-08-05 20:50:00|3378.7|3369.7|3379.3|3370.3|3379.6|3370.6|3378.4|3369.4|0
1722891300000|2024-08-05 20:55:00|3379.4|3370.4|3383|3374|3383|3374|3379.3|3370.3|0
1722897900000|2024-08-05 22:45:00|3394.5|3385.5|3393.1|3384.1|3394.6|3385.6|3392.7|3383.7|0
1722891600000|2024-08-05 21:00:00|3382.9|3373.9|3381.9|3372.9|3382.9|3373.9|3381.9|3372.9|0
1722898200000|2024-08-05 22:50:00|3393|3384|3389.5|3380.5|3393.1|3384.1|3389.4|3380.4|0
1722891900000|2024-08-05 21:05:00|3382|3373|3381.7|3372.7|3382.5|3373.5|3381.6|3372.6|0
1722892200000|2024-08-05 21:10:00|3381.6|3372.6|3381.7|3372.7|3381.7|3372.7|3381.6|3372.6|0
1722898500000|2024-08-05 22:55:00|3389|3380|3392.1|3383.1|3392.1|3383.1|3388.1|3379.1|0
1722892500000|2024-08-05 21:15:00|3381.6|3372.6|3381.6|3372.6|3381.9|3372.9|3381.5|3372.5|0
1722898800000|2024-08-05 23:00:00|3392|3383|3393.7|3384.7|3394.1|3385.1|3391.8|3382.8|0
1722892800000|2024-08-05 21:20:00|3381.7|3372.7|3382|3373|3382.1|3373.1|3381.5|3372.5|0
1722893100000|2024-08-05 21:25:00|3381.9|3372.9|3382.1|3373.1|3382.1|3373.1|3381.9|3372.9|0
1722899100000|2024-08-05 23:05:00|3393.6|3384.6|3394.5|3385.5|3395.2|3386.2|3393|3384|0
1722893400000|2024-08-05 21:30:00|3382.2|3373.2|3382.5|3373.5|3382.5|3373.5|3382.2|3373.2|0
1722893700000|2024-08-05 21:35:00|3382.8|3373.8|3382.6|3373.6|3382.9|3373.9|3382.5|3373.5|0
1722899400000|2024-08-05 23:10:00|3394.6|3385.6|3394|3385|3394.9|3385.9|3393.5|3384.5|0
1722894000000|2024-08-05 21:40:00|3382.7|3373.7|3383.1|3374.1|3383.2|3374.2|3382.7|3373.7|0
1722899700000|2024-08-05 23:15:00|3393.9|3384.9|3391.5|3382.5|3394.1|3385.1|3391.2|3382.2|0
1722894300000|2024-08-05 21:45:00|3383|3374|3383.4|3374.4|3383.4|3374.4|3383|3374|0
1722894600000|2024-08-05 21:50:00|3383.5|3374.5|3383.8|3374.8|3383.8|3374.8|3383.4|3374.4|0
1722900000000|2024-08-05 23:20:00|3391.4|3382.4|3390.9|3381.9|3392.3|3383.3|3390|3381|0
1722894900000|2024-08-05 21:55:00|3383.9|3374.9|3384.1|3375.1|3384.1|3375.1|3383.8|3374.8|0
1722900300000|2024-08-05 23:25:00|3390.8|3381.8|3391.6|3382.6|3392|3383|3390.1|3381.1|0
1722895200000|2024-08-05 22:00:00|3384.2|3375.2|3388.4|3379.4|3390|3381|3384.2|3375.2|0
1722900600000|2024-08-05 23:30:00|3391.9|3382.9|3393.3|3384.3|3395.4|3386.4|3391.9|3382.9|0
1722895500000|2024-08-05 22:05:00|3388.5|3379.5|3392|3383|3393.3|3384.3|3388|3379|0
1722895800000|2024-08-05 22:10:00|3392.1|3383.1|3393.5|3384.5|3395.2|3386.2|3392.1|3383.1|0
1722900900000|2024-08-05 23:35:00|3393.4|3384.4|3395.2|3386.2|3395.6|3386.6|3393.3|3384.3|0
1722896100000|2024-08-05 22:15:00|3393.6|3384.6|3396.1|3387.1|3396.4|3387.4|3393.3|3384.3|0
1722901200000|2024-08-05 23:40:00|3395.3|3386.3|3394.9|3385.9|3395.3|3386.3|3394.1|3385.1|0
1722896400000|2024-08-05 22:20:00|3396|3387|3396.9|3387.9|3398.2|3389.2|3395.7|3386.7|0
1722896700000|2024-08-05 22:25:00|3397|3388|3396.1|3387.1|3398.6|3389.6|3395.8|3386.8|0
1722901500000|2024-08-05 23:45:00|3394.8|3385.8|3397.5|3388.5|3398.1|3389.1|3394.8|3385.8|0
1722897000000|2024-08-05 22:30:00|3396.6|3387.6|3395.1|3386.1|3397.1|3388.1|3393.3|3384.3|0
1722901800000|2024-08-05 23:50:00|3397.6|3388.6|3396.5|3387.5|3398.5|3389.5|3396.2|3387.2|0
1722897300000|2024-08-05 22:35:00|3395.2|3386.2|3395.6|3386.6|3396.4|3387.4|3394.7|3385.7|0
1722897600000|2024-08-05 22:40:00|3395.5|3386.5|3394.6|3385.6|3395.7|3386.7|3394.4|3385.4|0
1722902100000|2024-08-05 23:55:00|3396.2|3387.2|3398.8|3389.8|3398.8|3389.8|3395.4|3386.4|0
1722897900000|2024-08-05 22:45:00|3394.5|3385.5|3393.1|3384.1|3394.6|3385.6|3392.7|3383.7|0
1722902400000|2024-08-06 00:00:00|3399.5|3390.5|3394.7|3385.7|3399.6|3390.6|3393.4|3384.4|0
1722898200000|2024-08-05 22:50:00|3393|3384|3389.5|3380.5|3393.1|3384.1|3389.4|3380.4|0
1722898500000|2024-08-05 22:55:00|3389|3380|3392.1|3383.1|3392.1|3383.1|3388.1|3379.1|0
1722902700000|2024-08-06 00:05:00|3394.9|3385.9|3395|3386|3397.9|3388.9|3392.6|3383.6|0
1722898800000|2024-08-05 23:00:00|3392|3383|3393.7|3384.7|3394.1|3385.1|3391.8|3382.8|0
1722903000000|2024-08-06 00:10:00|3395.1|3386.1|3394|3385|3397|3388|3393.7|3384.7|0
1722899100000|2024-08-05 23:05:00|3393.6|3384.6|3394.5|3385.5|3395.2|3386.2|3393|3384|0
1722903300000|2024-08-06 00:15:00|3393.9|3384.9|3392.2|3383.2|3395.1|3386.1|3390.3|3381.3|0
1722899400000|2024-08-05 23:10:00|3394.6|3385.6|3394|3385|3394.9|3385.9|3393.5|3384.5|0
1722899700000|2024-08-05 23:15:00|3393.9|3384.9|3391.5|3382.5|3394.1|3385.1|3391.2|3382.2|0
1722903600000|2024-08-06 00:20:00|3392.3|3383.3|3393.8|3384.8|3393.9|3384.9|3390.4|3381.4|0
1722900000000|2024-08-05 23:20:00|3391.4|3382.4|3390.9|3381.9|3392.3|3383.3|3390|3381|0
1722900300000|2024-08-05 23:25:00|3390.8|3381.8|3391.6|3382.6|3392|3383|3390.1|3381.1|0
1722903900000|2024-08-06 00:25:00|3393.7|3384.7|3394.4|3385.4|3395.4|3386.4|3392.7|3383.7|0
1722900600000|2024-08-05 23:30:00|3391.9|3382.9|3393.3|3384.3|3395.4|3386.4|3391.9|3382.9|0
1722904200000|2024-08-06 00:30:00|3394.3|3385.3|3396.8|3387.8|3397.1|3388.1|3393.8|3384.8|0
1722900900000|2024-08-05 23:35:00|3393.4|3384.4|3395.2|3386.2|3395.6|3386.6|3393.3|3384.3|0
1722901200000|2024-08-05 23:40:00|3395.3|3386.3|3394.9|3385.9|3395.3|3386.3|3394.1|3385.1|0
1722904500000|2024-08-06 00:35:00|3396.6|3387.6|3397.8|3388.8|3398.3|3389.3|3395.8|3386.8|0
1722901500000|2024-08-05 23:45:00|3394.8|3385.8|3397.5|3388.5|3398.1|3389.1|3394.8|3385.8|0
1722904800000|2024-08-06 00:40:00|3398.1|3389.1|3398.3|3389.3|3398.6|3389.6|3397|3388|0
1722901800000|2024-08-05 23:50:00|3397.6|3388.6|3396.5|3387.5|3398.5|3389.5|3396.2|3387.2|0
1722902100000|2024-08-05 23:55:00|3396.2|3387.2|3398.8|3389.8|3398.8|3389.8|3395.4|3386.4|0
1722905100000|2024-08-06 00:45:00|3398.4|3389.4|3401.7|3392.7|3404.8|3395.8|3398.3|3389.3|0
1722902400000|2024-08-06 00:00:00|3399.5|3390.5|3394.7|3385.7|3399.6|3390.6|3393.4|3384.4|0
1722905400000|2024-08-06 00:50:00|3401.6|3392.6|3401.5|3392.5|3403.1|3394.1|3400.8|3391.8|0
1722902700000|2024-08-06 00:05:00|3394.9|3385.9|3395|3386|3397.9|3388.9|3392.6|3383.6|0
1722903000000|2024-08-06 00:10:00|3395.1|3386.1|3394|3385|3397|3388|3393.7|3384.7|0
1722905700000|2024-08-06 00:55:00|3401.6|3392.6|3404.2|3395.2|3404.2|3395.2|3401.5|3392.5|0
1722903300000|2024-08-06 00:15:00|3393.9|3384.9|3392.2|3383.2|3395.1|3386.1|3390.3|3381.3|0
1722903600000|2024-08-06 00:20:00|3392.3|3383.3|3393.8|3384.8|3393.9|3384.9|3390.4|3381.4|0
1722906000000|2024-08-06 01:00:00|3404.1|3395.1|3404.3|3395.3|3405.2|3396.2|3402.8|3393.8|0
1722903900000|2024-08-06 00:25:00|3393.7|3384.7|3394.4|3385.4|3395.4|3386.4|3392.7|3383.7|0
1722906300000|2024-08-06 01:05:00|3404.2|3395.2|3406.8|3397.8|3406.8|3397.8|3403.8|3394.8|0
1722904200000|2024-08-06 00:30:00|3394.3|3385.3|3396.8|3387.8|3397.1|3388.1|3393.8|3384.8|0
1722904500000|2024-08-06 00:35:00|3396.6|3387.6|3397.8|3388.8|3398.3|3389.3|3395.8|3386.8|0
1722906600000|2024-08-06 01:10:00|3406.9|3397.9|3411.3|3402.3|3411.4|3402.4|3405.6|3396.6|0
1722904800000|2024-08-06 00:40:00|3398.1|3389.1|3398.3|3389.3|3398.6|3389.6|3397|3388|0
1722906900000|2024-08-06 01:15:00|3409.4|3400.4|3400.3|3396.3|3413.3|3409.3|3395.3|3391.3|1655
1722905100000|2024-08-06 00:45:00|3398.4|3389.4|3401.7|3392.7|3404.8|3395.8|3398.3|3389.3|0
1722907200000|2024-08-06 01:20:00|3400.8|3396.8|3398.8|3394.8|3403.3|3399.3|3396.8|3392.8|526
1722905400000|2024-08-06 00:50:00|3401.6|3392.6|3401.5|3392.5|3403.1|3394.1|3400.8|3391.8|0
1722905700000|2024-08-06 00:55:00|3401.6|3392.6|3404.2|3395.2|3404.2|3395.2|3401.5|3392.5|0
1722907500000|2024-08-06 01:25:00|3399.3|3395.3|3413.3|3409.3|3413.3|3409.3|3398.3|3394.3|1447
1722906000000|2024-08-06 01:00:00|3404.1|3395.1|3404.3|3395.3|3405.2|3396.2|3402.8|3393.8|0
1722907800000|2024-08-06 01:30:00|3412.8|3408.8|3387.3|3383.3|3415.3|3411.3|3382.3|3378.3|4190
1722906300000|2024-08-06 01:05:00|3404.2|3395.2|3406.8|3397.8|3406.8|3397.8|3403.8|3394.8|0
1722906600000|2024-08-06 01:10:00|3406.9|3397.9|3411.3|3402.3|3411.4|3402.4|3405.6|3396.6|0
1722908100000|2024-08-06 01:35:00|3386.3|3382.3|3389.3|3385.3|3399.3|3395.3|3377.3|3373.3|1550
1722906900000|2024-08-06 01:15:00|3409.4|3400.4|3400.3|3396.3|3413.3|3409.3|3395.3|3391.3|1655
1722908400000|2024-08-06 01:40:00|3389.8|3385.8|3384.3|3380.3|3391.3|3387.3|3377.3|3373.3|1192
1722907200000|2024-08-06 01:20:00|3400.8|3396.8|3398.8|3394.8|3403.3|3399.3|3396.8|3392.8|526
1722907500000|2024-08-06 01:25:00|3399.3|3395.3|3413.3|3409.3|3413.3|3409.3|3398.3|3394.3|1447
1722908700000|2024-08-06 01:45:00|3384.8|3380.8|3391.3|3387.3|3392.8|3388.8|3376.3|3372.3|1018
1722907800000|2024-08-06 01:30:00|3412.8|3408.8|3387.3|3383.3|3415.3|3411.3|3382.3|3378.3|4190
1722908100000|2024-08-06 01:35:00|3386.3|3382.3|3389.3|3385.3|3399.3|3395.3|3377.3|3373.3|1550
1722909000000|2024-08-06 01:50:00|3390.8|3386.8|3386.3|3382.3|3402.3|3398.3|3383.3|3379.3|1106
1722908400000|2024-08-06 01:40:00|3389.8|3385.8|3384.3|3380.3|3391.3|3387.3|3377.3|3373.3|1192
1722908700000|2024-08-06 01:45:00|3384.8|3380.8|3391.3|3387.3|3392.8|3388.8|3376.3|3372.3|1018
1722909300000|2024-08-06 01:55:00|3385.8|3381.8|3373.3|3369.3|3391.3|3387.3|3371.3|3367.3|762
1722909000000|2024-08-06 01:50:00|3390.8|3386.8|3386.3|3382.3|3402.3|3398.3|3383.3|3379.3|1106
1722909300000|2024-08-06 01:55:00|3385.8|3381.8|3373.3|3369.3|3391.3|3387.3|3371.3|3367.3|762
1722909600000|2024-08-06 02:00:00|3372.3|3368.3|3363.3|3359.3|3375.3|3371.3|3363.3|3359.3|1012
1722909600000|2024-08-06 02:00:00|3372.3|3368.3|3363.3|3359.3|3375.3|3371.3|3363.3|3359.3|1012
1722909900000|2024-08-06 02:05:00|3362.8|3358.8|3352.3|3348.3|3363.3|3359.3|3352.3|3348.3|1137
1722909900000|2024-08-06 02:05:00|3362.8|3358.8|3352.3|3348.3|3363.3|3359.3|3352.3|3348.3|1137
1722910200000|2024-08-06 02:10:00|3351.8|3347.8|3350.3|3346.3|3358.8|3354.8|3350.3|3346.3|993
1722910200000|2024-08-06 02:10:00|3351.8|3347.8|3350.3|3346.3|3358.8|3354.8|3350.3|3346.3|993
1722910500000|2024-08-06 02:15:00|3350.8|3346.8|3350.3|3346.3|3352.3|3348.3|3344.3|3340.3|938
1722910500000|2024-08-06 02:15:00|3350.8|3346.8|3350.3|3346.3|3352.3|3348.3|3344.3|3340.3|938
1722910800000|2024-08-06 02:20:00|3349.3|3345.3|3354.8|3350.8|3358.3|3354.3|3347.3|3343.3|734
1722910800000|2024-08-06 02:20:00|3349.3|3345.3|3354.8|3350.8|3358.3|3354.3|3347.3|3343.3|734
1722911100000|2024-08-06 02:25:00|3354.3|3350.3|3362.3|3358.3|3365.3|3361.3|3353.3|3349.3|728
1722911400000|2024-08-06 02:30:00|3361.3|3357.3|3366.8|3362.8|3367.3|3363.3|3357.3|3353.3|505
1722911100000|2024-08-06 02:25:00|3354.3|3350.3|3362.3|3358.3|3365.3|3361.3|3353.3|3349.3|728
1722911700000|2024-08-06 02:35:00|3367.3|3363.3|3360.3|3356.3|3367.3|3363.3|3358.3|3354.3|436
1722911400000|2024-08-06 02:30:00|3361.3|3357.3|3366.8|3362.8|3367.3|3363.3|3357.3|3353.3|505
1722912000000|2024-08-06 02:40:00|3359.3|3355.3|3357.3|3353.3|3360.3|3356.3|3356.3|3352.3|451
1722912300000|2024-08-06 02:45:00|3356.3|3352.3|3355.3|3351.3|3362.3|3358.3|3353.3|3349.3|568
1722911700000|2024-08-06 02:35:00|3367.3|3363.3|3360.3|3356.3|3367.3|3363.3|3358.3|3354.3|436
1722912600000|2024-08-06 02:50:00|3354.8|3350.8|3355.3|3351.3|3357.3|3353.3|3347.3|3343.3|508
1722912900000|2024-08-06 02:55:00|3354.3|3350.3|3364.3|3360.3|3364.8|3360.8|3354.3|3350.3|469
1722912000000|2024-08-06 02:40:00|3359.3|3355.3|3357.3|3353.3|3360.3|3356.3|3356.3|3352.3|451
1722913200000|2024-08-06 03:00:00|3365.3|3361.3|3366.3|3362.3|3373.3|3369.3|3365.3|3361.3|860
1722912300000|2024-08-06 02:45:00|3356.3|3352.3|3355.3|3351.3|3362.3|3358.3|3353.3|3349.3|568
1722913500000|2024-08-06 03:05:00|3367.3|3363.3|3362.3|3358.3|3371.3|3367.3|3361.3|3357.3|638
1722913800000|2024-08-06 03:10:00|3361.3|3357.3|3350.3|3346.3|3362.3|3358.3|3350.3|3346.3|724
1722912600000|2024-08-06 02:50:00|3354.8|3350.8|3355.3|3351.3|3357.3|3353.3|3347.3|3343.3|508
1722914100000|2024-08-06 03:15:00|3349.3|3345.3|3358.3|3354.3|3358.3|3354.3|3348.8|3344.8|509
1722914400000|2024-08-06 03:20:00|3358.8|3354.8|3357.3|3353.3|3359.3|3355.3|3352.3|3348.3|598
1722912900000|2024-08-06 02:55:00|3354.3|3350.3|3364.3|3360.3|3364.8|3360.8|3354.3|3350.3|469
1722914700000|2024-08-06 03:25:00|3356.8|3352.8|3360.3|3356.3|3361.8|3357.8|3356.3|3352.3|408
1722915000000|2024-08-06 03:30:00|3359.8|3355.8|3362.3|3358.3|3363.3|3359.3|3357.3|3353.3|373
1722913200000|2024-08-06 03:00:00|3365.3|3361.3|3366.3|3362.3|3373.3|3369.3|3365.3|3361.3|860
1722915300000|2024-08-06 03:35:00|3361.3|3357.3|3365.3|3361.3|3365.8|3361.8|3357.3|3353.3|397
1722915600000|2024-08-06 03:40:00|3364.3|3360.3|3371.3|3367.3|3373.3|3369.3|3364.3|3360.3|484
1722913500000|2024-08-06 03:05:00|3367.3|3363.3|3362.3|3358.3|3371.3|3367.3|3361.3|3357.3|638
1722915900000|2024-08-06 03:45:00|3371.8|3367.8|3372.3|3368.3|3373.3|3369.3|3369.3|3365.3|221
1722916200000|2024-08-06 03:50:00|3371.3|3367.3|3374.3|3370.3|3377.8|3373.8|3371.3|3367.3|349
1722913800000|2024-08-06 03:10:00|3361.3|3357.3|3350.3|3346.3|3362.3|3358.3|3350.3|3346.3|724
1722916500000|2024-08-06 03:55:00|3373.3|3369.3|3370.8|3366.8|3378.8|3374.8|3370.8|3366.8|222
1722916800000|2024-08-06 04:00:00|3374.6|3365.6|3374.8|3365.8|3375.2|3366.2|3374.3|3365.3|0
1722914100000|2024-08-06 03:15:00|3349.3|3345.3|3358.3|3354.3|3358.3|3354.3|3348.8|3344.8|509
1722917100000|2024-08-06 04:05:00|3374.7|3365.7|3374.6|3365.6|3374.9|3365.9|3374|3365|0
1722917400000|2024-08-06 04:10:00|3374.9|3365.9|3374.9|3365.9|3375.7|3366.7|3374.5|3365.5|0
1722914400000|2024-08-06 03:20:00|3358.8|3354.8|3357.3|3353.3|3359.3|3355.3|3352.3|3348.3|598
1722917700000|2024-08-06 04:15:00|3375|3366|3373.9|3364.9|3375.1|3366.1|3373.8|3364.8|0
1722914700000|2024-08-06 03:25:00|3356.8|3352.8|3360.3|3356.3|3361.8|3357.8|3356.3|3352.3|408
1722918000000|2024-08-06 04:20:00|3374|3365|3375.2|3366.2|3375.7|3366.7|3373.8|3364.8|0
1722918300000|2024-08-06 04:25:00|3375.1|3366.1|3374.6|3365.6|3376.3|3367.3|3374.1|3365.1|0
1722915000000|2024-08-06 03:30:00|3359.8|3355.8|3362.3|3358.3|3363.3|3359.3|3357.3|3353.3|373
1722918600000|2024-08-06 04:30:00|3374.7|3365.7|3368.9|3359.9|3375.2|3366.2|3368.9|3359.9|0
1722918900000|2024-08-06 04:35:00|3369|3360|3370.2|3361.2|3371.8|3362.8|3368.8|3359.8|0
1722915300000|2024-08-06 03:35:00|3361.3|3357.3|3365.3|3361.3|3365.8|3361.8|3357.3|3353.3|397
1722919200000|2024-08-06 04:40:00|3370.1|3361.1|3368.9|3359.9|3370.6|3361.6|3368.6|3359.6|0
1722915600000|2024-08-06 03:40:00|3364.3|3360.3|3371.3|3367.3|3373.3|3369.3|3364.3|3360.3|484
1722919500000|2024-08-06 04:45:00|3369|3360|3368.7|3359.7|3369.4|3360.4|3367.5|3358.5|0
1722915900000|2024-08-06 03:45:00|3371.8|3367.8|3372.3|3368.3|3373.3|3369.3|3369.3|3365.3|221
1722919800000|2024-08-06 04:50:00|3368.6|3359.6|3369.6|3360.6|3369.9|3360.9|3368.2|3359.2|0
1722916200000|2024-08-06 03:50:00|3371.3|3367.3|3374.3|3370.3|3377.8|3373.8|3371.3|3367.3|349
1722920100000|2024-08-06 04:55:00|3369.5|3360.5|3368.9|3359.9|3369.7|3360.7|3367.3|3358.3|2
1722916500000|2024-08-06 03:55:00|3373.3|3369.3|3370.8|3366.8|3378.8|3374.8|3370.8|3366.8|222
1722920400000|2024-08-06 05:00:00|3369.1|3360.1|3355.3|3351.3|3369.1|3363.8|3353.3|3349.3|960
1722920700000|2024-08-06 05:05:00|3354.8|3350.8|3339.3|3335.3|3354.8|3350.8|3336.3|3332.3|1717
1722916800000|2024-08-06 04:00:00|3374.6|3365.6|3374.8|3365.8|3375.2|3366.2|3374.3|3365.3|0
1722921000000|2024-08-06 05:10:00|3338.8|3334.8|3335.3|3331.3|3339.3|3335.3|3327.3|3323.3|1460
1722921300000|2024-08-06 05:15:00|3334.8|3330.8|3331.3|3327.3|3335.8|3331.8|3330.3|3326.3|957
1722917100000|2024-08-06 04:05:00|3374.7|3365.7|3374.6|3365.6|3374.9|3365.9|3374|3365|0
1722921600000|2024-08-06 05:20:00|3332.3|3328.3|3331.3|3327.3|3334.3|3330.3|3328.3|3324.3|1304
1722917400000|2024-08-06 04:10:00|3374.9|3365.9|3374.9|3365.9|3375.7|3366.7|3374.5|3365.5|0
1722921900000|2024-08-06 05:25:00|3331.8|3327.8|3329.3|3325.3|3334.3|3330.3|3326.3|3322.3|1101
1722922200000|2024-08-06 05:30:00|3328.8|3324.8|3332.3|3328.3|3333.3|3329.3|3322.3|3318.3|850
1722917700000|2024-08-06 04:15:00|3375|3366|3373.9|3364.9|3375.1|3366.1|3373.8|3364.8|0
1722922500000|2024-08-06 05:35:00|3332.8|3328.8|3342.3|3338.3|3343.3|3339.3|3332.8|3328.8|542
1722918000000|2024-08-06 04:20:00|3374|3365|3375.2|3366.2|3375.7|3366.7|3373.8|3364.8|0
1722922800000|2024-08-06 05:40:00|3341.8|3337.8|3346.3|3342.3|3347.3|3343.3|3340.3|3336.3|235
1722923100000|2024-08-06 05:45:00|3346.8|3342.8|3337.3|3333.3|3348.3|3344.3|3336.3|3332.3|445
1722918300000|2024-08-06 04:25:00|3375.1|3366.1|3374.6|3365.6|3376.3|3367.3|3374.1|3365.1|0
1722923400000|2024-08-06 05:50:00|3336.8|3332.8|3341.3|3337.3|3343.3|3339.3|3335.3|3331.3|265
1722923700000|2024-08-06 05:55:00|3340.8|3336.8|3338.3|3334.3|3341.3|3337.3|3335.3|3331.3|410
1722918600000|2024-08-06 04:30:00|3374.7|3365.7|3368.9|3359.9|3375.2|3366.2|3368.9|3359.9|0
1722924000000|2024-08-06 06:00:00|3336.8|3332.8|3335.3|3331.3|3341.8|3337.8|3333.3|3329.3|402
1722918900000|2024-08-06 04:35:00|3369|3360|3370.2|3361.2|3371.8|3362.8|3368.8|3359.8|0
1722924300000|2024-08-06 06:05:00|3334.8|3330.8|3335.3|3331.3|3340.3|3336.3|3334.3|3330.3|338
1722924600000|2024-08-06 06:10:00|3335.8|3331.8|3340.3|3336.3|3342.3|3338.3|3335.3|3331.3|575
1722919200000|2024-08-06 04:40:00|3370.1|3361.1|3368.9|3359.9|3370.6|3361.6|3368.6|3359.6|0
1722924900000|2024-08-06 06:15:00|3339.8|3335.8|3332.3|3328.3|3342.3|3338.3|3331.3|3327.3|467
1722925200000|2024-08-06 06:20:00|3331.8|3327.8|3336.3|3332.3|3336.3|3332.3|3330.3|3326.3|374
1722919500000|2024-08-06 04:45:00|3369|3360|3368.7|3359.7|3369.4|3360.4|3367.5|3358.5|0
1722925500000|2024-08-06 06:25:00|3337.3|3333.3|3344.3|3340.3|3345.3|3341.3|3337.3|3333.3|461
1722925800000|2024-08-06 06:30:00|3345.3|3341.3|3354.3|3350.3|3354.3|3350.3|3344.8|3340.8|409
1722919800000|2024-08-06 04:50:00|3368.6|3359.6|3369.6|3360.6|3369.9|3360.9|3368.2|3359.2|0
1722926100000|2024-08-06 06:35:00|3354.8|3350.8|3352.3|3348.3|3359.3|3355.3|3349.3|3345.3|729
1722926400000|2024-08-06 06:40:00|3353.3|3349.3|3352.3|3348.3|3355.8|3351.8|3349.8|3345.8|447
1722920100000|2024-08-06 04:55:00|3369.5|3360.5|3368.9|3359.9|3369.7|3360.7|3367.3|3358.3|2
1722926700000|2024-08-06 06:45:00|3351.3|3347.3|3358.3|3354.3|3358.3|3354.3|3350.3|3346.3|494
1722927000000|2024-08-06 06:50:00|3357.3|3353.3|3355.3|3351.3|3359.3|3355.3|3354.3|3350.3|529
1722920400000|2024-08-06 05:00:00|3369.1|3360.1|3355.3|3351.3|3369.1|3363.8|3353.3|3349.3|960
1722927300000|2024-08-06 06:55:00|3354.3|3350.3|3360.3|3356.3|3360.3|3356.3|3352.3|3348.3|319
1722920700000|2024-08-06 05:05:00|3354.8|3350.8|3339.3|3335.3|3354.8|3350.8|3336.3|3332.3|1717
1722927600000|2024-08-06 07:00:00|3359.3|3355.3|3355.3|3351.3|3359.3|3355.3|3352.3|3348.3|496
1722927900000|2024-08-06 07:05:00|3356.3|3352.3|3361.3|3357.3|3361.3|3357.3|3355.3|3351.3|350
1722921000000|2024-08-06 05:10:00|3338.8|3334.8|3335.3|3331.3|3339.3|3335.3|3327.3|3323.3|1460
1722928200000|2024-08-06 07:10:00|3360.3|3356.3|3356.3|3352.3|3361.3|3357.3|3354.3|3350.3|475
1722921300000|2024-08-06 05:15:00|3334.8|3330.8|3331.3|3327.3|3335.8|3331.8|3330.3|3326.3|957
1722928500000|2024-08-06 07:15:00|3357.3|3353.3|3356.3|3352.3|3361.3|3357.3|3355.3|3351.3|595
1722928800000|2024-08-06 07:20:00|3355.8|3351.8|3359.3|3355.3|3360.8|3356.8|3355.8|3351.8|624
1722921600000|2024-08-06 05:20:00|3332.3|3328.3|3331.3|3327.3|3334.3|3330.3|3328.3|3324.3|1304
1722929100000|2024-08-06 07:25:00|3359.8|3355.8|3353.3|3349.3|3360.3|3356.3|3351.3|3347.3|591
1722921900000|2024-08-06 05:25:00|3331.8|3327.8|3329.3|3325.3|3334.3|3330.3|3326.3|3322.3|1101
1722929400000|2024-08-06 07:30:00|3353.8|3349.8|3349.3|3345.3|3354.3|3350.3|3348.3|3344.3|457
1722929700000|2024-08-06 07:35:00|3349.8|3345.8|3349.3|3345.3|3350.3|3346.3|3347.3|3343.3|653
1722922200000|2024-08-06 05:30:00|3328.8|3324.8|3332.3|3328.3|3333.3|3329.3|3322.3|3318.3|850
1722930000000|2024-08-06 07:40:00|3350.3|3346.3|3346.8|3342.8|3351.3|3347.3|3346.3|3342.3|480
1722930300000|2024-08-06 07:45:00|3346.3|3342.3|3349.3|3345.3|3352.3|3348.3|3346.3|3342.3|528
1722922500000|2024-08-06 05:35:00|3332.8|3328.8|3342.3|3338.3|3343.3|3339.3|3332.8|3328.8|542
1722930600000|2024-08-06 07:50:00|3349.8|3345.8|3349.3|3345.3|3352.3|3348.3|3347.3|3343.3|553
1722922800000|2024-08-06 05:40:00|3341.8|3337.8|3346.3|3342.3|3347.3|3343.3|3340.3|3336.3|235
1722930900000|2024-08-06 07:55:00|3348.3|3344.3|3349.3|3345.3|3350.3|3346.3|3347.3|3343.3|831
1722931200000|2024-08-06 08:00:00|3348.8|3344.8|3344.3|3340.3|3349.3|3345.3|3344.3|3340.3|934
1722923100000|2024-08-06 05:45:00|3346.8|3342.8|3337.3|3333.3|3348.3|3344.3|3336.3|3332.3|445
1722931500000|2024-08-06 08:05:00|3344.8|3340.8|3340.3|3336.3|3347.3|3343.3|3339.3|3335.3|1524
1722931800000|2024-08-06 08:10:00|3340.8|3336.8|3339.3|3335.3|3342.3|3338.3|3338.3|3334.3|581
1722923400000|2024-08-06 05:50:00|3336.8|3332.8|3341.3|3337.3|3343.3|3339.3|3335.3|3331.3|265
1722932100000|2024-08-06 08:15:00|3339.8|3335.8|3334.3|3330.3|3339.8|3335.8|3334.3|3330.3|402
1722932400000|2024-08-06 08:20:00|3334.8|3330.8|3341.3|3337.3|3341.3|3337.3|3334.3|3330.3|177
1722923700000|2024-08-06 05:55:00|3340.8|3336.8|3338.3|3334.3|3341.3|3337.3|3335.3|3331.3|410
1722932700000|2024-08-06 08:25:00|3340.8|3336.8|3339.8|3335.8|3343.3|3339.3|3339.3|3335.3|197
1722933000000|2024-08-06 08:30:00|3342.9|3333.9|3342.5|3333.5|3345.1|3336.1|3342.3|3333.3|0
1722924000000|2024-08-06 06:00:00|3336.8|3332.8|3335.3|3331.3|3341.8|3337.8|3333.3|3329.3|402
1722933300000|2024-08-06 08:35:00|3342.4|3333.4|3339.3|3330.3|3343.2|3334.2|3339|3330|0
1722924300000|2024-08-06 06:05:00|3334.8|3330.8|3335.3|3331.3|3340.3|3336.3|3334.3|3330.3|338
1722933600000|2024-08-06 08:40:00|3339.2|3330.2|3340.8|3331.8|3341|3332|3338.6|3329.6|0
1722933900000|2024-08-06 08:45:00|3340.9|3331.9|3341|3332|3341.4|3332.4|3338|3329|0
1722924600000|2024-08-06 06:10:00|3335.8|3331.8|3340.3|3336.3|3342.3|3338.3|3335.3|3331.3|575
1722934200000|2024-08-06 08:50:00|3340.9|3331.9|3344.8|3335.8|3345.9|3336.9|3340.8|3331.8|0
1722924900000|2024-08-06 06:15:00|3339.8|3335.8|3332.3|3328.3|3342.3|3338.3|3331.3|3327.3|467
1722934500000|2024-08-06 08:55:00|3344.7|3335.7|3339.5|3330.5|3345.2|3336.2|3339.5|3330.5|0
1722934800000|2024-08-06 09:00:00|3339.4|3330.4|3331.3|3322.3|3339.5|3330.5|3329.4|3320.4|0
1722925200000|2024-08-06 06:20:00|3331.8|3327.8|3336.3|3332.3|3336.3|3332.3|3330.3|3326.3|374
1722935100000|2024-08-06 09:05:00|3331.1|3322.1|3332.9|3323.9|3334.8|3325.8|3330.7|3321.7|0
1722935400000|2024-08-06 09:10:00|3333|3324|3331.5|3322.5|3334.4|3325.4|3329.4|3320.4|0
1722925500000|2024-08-06 06:25:00|3337.3|3333.3|3344.3|3340.3|3345.3|3341.3|3337.3|3333.3|461
1722935700000|2024-08-06 09:15:00|3331.4|3322.4|3330.8|3323.8|3332.8|3324.8|3319.8|3311.8|467
1722925800000|2024-08-06 06:30:00|3345.3|3341.3|3354.3|3350.3|3354.3|3350.3|3344.8|3340.8|409
1722936000000|2024-08-06 09:20:00|3331.8|3324.8|3334.8|3327.8|3334.8|3327.8|3331.8|3324.8|90
1722926100000|2024-08-06 06:35:00|3354.8|3350.8|3352.3|3348.3|3359.3|3355.3|3349.3|3345.3|729
1722936300000|2024-08-06 09:25:00|3333.8|3326.8|3333.8|3326.8|3335.8|3328.8|3331.8|3324.8|64
1722936600000|2024-08-06 09:30:00|3332.8|3325.8|3327.8|3319.8|3332.8|3326.8|3324.8|3317.8|88
1722926400000|2024-08-06 06:40:00|3353.3|3349.3|3352.3|3348.3|3355.8|3351.8|3349.8|3345.8|447
1722936900000|2024-08-06 09:35:00|3328.8|3320.8|3324.8|3317.8|3328.8|3321.8|3324.8|3317.8|110
1722926700000|2024-08-06 06:45:00|3351.3|3347.3|3358.3|3354.3|3358.3|3354.3|3350.3|3346.3|494
1722937200000|2024-08-06 09:40:00|3325.8|3318.8|3329.8|3321.8|3330.8|3323.8|3322.8|3315.8|40
1722937500000|2024-08-06 09:45:00|3328.8|3320.8|3328.8|3320.8|3330.8|3323.8|3325.8|3317.8|22
1722927000000|2024-08-06 06:50:00|3357.3|3353.3|3355.3|3351.3|3359.3|3355.3|3354.3|3350.3|529
1722937800000|2024-08-06 09:50:00|3327.8|3321.8|3330.8|3323.8|3331.8|3324.8|3327.8|3320.8|225
1722938100000|2024-08-06 09:55:00|3331.8|3324.8|3330.8|3323.8|3333.8|3325.8|3330.8|3323.8|15
1722927300000|2024-08-06 06:55:00|3354.3|3350.3|3360.3|3356.3|3360.3|3356.3|3352.3|3348.3|319
1722938400000|2024-08-06 10:00:00|3329.8|3322.8|3328.8|3321.8|3331.8|3324.8|3328.8|3321.8|20
1722927600000|2024-08-06 07:00:00|3359.3|3355.3|3355.3|3351.3|3359.3|3355.3|3352.3|3348.3|496
1722938700000|2024-08-06 10:05:00|3327.8|3320.8|3327.8|3320.8|3328.8|3321.8|3325.8|3317.8|9
1722939000000|2024-08-06 10:10:00|3328.8|3321.8|3333.8|3325.8|3333.8|3326.8|3327.8|3320.8|16
1722927900000|2024-08-06 07:05:00|3356.3|3352.3|3361.3|3357.3|3361.3|3357.3|3355.3|3351.3|350
1722939300000|2024-08-06 10:15:00|3332.8|3326.8|3331.8|3323.8|3333.8|3326.8|3329.8|3321.8|40
1722928200000|2024-08-06 07:10:00|3360.3|3356.3|3356.3|3352.3|3361.3|3357.3|3354.3|3350.3|475
1722939600000|2024-08-06 10:20:00|3330.8|3324.8|3328.8|3321.8|3331.8|3324.8|3327.8|3320.8|13
1722939900000|2024-08-06 10:25:00|3329.8|3322.8|3333.8|3325.8|3333.8|3326.8|3328.8|3321.8|11
1722928500000|2024-08-06 07:15:00|3357.3|3353.3|3356.3|3352.3|3361.3|3357.3|3355.3|3351.3|595
1722940200000|2024-08-06 10:30:00|3332.8|3326.8|3334.8|3327.8|3337.8|3330.8|3332.8|3325.8|43
1722940500000|2024-08-06 10:35:00|3333.8|3326.8|3334.8|3327.8|3336.8|3328.8|3333.8|3326.8|43
1722928800000|2024-08-06 07:20:00|3355.8|3351.8|3359.3|3355.3|3360.8|3356.8|3355.8|3351.8|624
1722940800000|2024-08-06 10:40:00|3335.8|3328.8|3333.8|3326.8|3337.8|3330.8|3333.8|3326.8|17
1722929100000|2024-08-06 07:25:00|3359.8|3355.8|3353.3|3349.3|3360.3|3356.3|3351.3|3347.3|591
1722941100000|2024-08-06 10:45:00|3332.8|3325.8|3336.8|3329.8|3337.8|3330.8|3332.8|3324.8|15
1722941400000|2024-08-06 10:50:00|3337.8|3328.8|3336.8|3329.8|3338.8|3331.8|3335.8|3328.8|17
1722929400000|2024-08-06 07:30:00|3353.8|3349.8|3349.3|3345.3|3354.3|3350.3|3348.3|3344.3|457
1722941700000|2024-08-06 10:55:00|3337.8|3330.8|3336.8|3329.8|3338.8|3330.8|3336.8|3328.8|6
1722929700000|2024-08-06 07:35:00|3349.8|3345.8|3349.3|3345.3|3350.3|3346.3|3347.3|3343.3|653
1722942000000|2024-08-06 11:00:00|3337.8|3330.8|3337.8|3330.8|3340.8|3332.8|3336.8|3329.8|31
1722942300000|2024-08-06 11:05:00|3338.8|3331.8|3338.8|3331.8|3339.8|3332.8|3337.8|3330.8|26
1722930000000|2024-08-06 07:40:00|3350.3|3346.3|3346.8|3342.8|3351.3|3347.3|3346.3|3342.3|480
1722942600000|2024-08-06 11:10:00|3339.8|3332.8|3338.8|3331.8|3339.8|3332.8|3336.8|3329.8|32
1722930300000|2024-08-06 07:45:00|3346.3|3342.3|3349.3|3345.3|3352.3|3348.3|3346.3|3342.3|528
1722942900000|2024-08-06 11:15:00|3337.8|3330.8|3337.8|3330.8|3339.8|3331.8|3337.8|3329.8|5
1722943200000|2024-08-06 11:20:00|3338.8|3329.8|3338.8|3331.8|3340.8|3333.8|3337.8|3329.8|12
1722930600000|2024-08-06 07:50:00|3349.8|3345.8|3349.3|3345.3|3352.3|3348.3|3347.3|3343.3|553
1722943500000|2024-08-06 11:25:00|3337.8|3330.8|3341.8|3334.8|3342.8|3335.8|3337.8|3330.8|18
1722930900000|2024-08-06 07:55:00|3348.3|3344.3|3349.3|3345.3|3350.3|3346.3|3347.3|3343.3|831
1722943800000|2024-08-06 11:30:00|3342.8|3335.8|3340.8|3333.8|3344.8|3337.8|3339.8|3331.8|65
1722944100000|2024-08-06 11:35:00|3339.8|3332.8|3335.8|3327.8|3340.8|3333.8|3335.8|3327.8|17
1722931200000|2024-08-06 08:00:00|3348.8|3344.8|3344.3|3340.3|3349.3|3345.3|3344.3|3340.3|934
1722944400000|2024-08-06 11:40:00|3334.8|3326.8|3328.8|3321.8|3334.8|3326.8|3326.8|3319.8|93
1722931500000|2024-08-06 08:05:00|3344.8|3340.8|3340.3|3336.3|3347.3|3343.3|3339.3|3335.3|1524
1722944700000|2024-08-06 11:45:00|3329.8|3322.8|3329.8|3322.8|3329.8|3322.8|3325.8|3318.8|45
1722945000000|2024-08-06 11:50:00|3328.8|3321.8|3331.8|3323.8|3331.8|3324.8|3328.8|3321.8|35
1722931800000|2024-08-06 08:10:00|3340.8|3336.8|3339.3|3335.3|3342.3|3338.3|3338.3|3334.3|581
1722945300000|2024-08-06 11:55:00|3330.8|3324.8|3331.8|3324.8|3332.8|3324.8|3329.8|3322.8|36
1722932100000|2024-08-06 08:15:00|3339.8|3335.8|3334.3|3330.3|3339.8|3335.8|3334.3|3330.3|402
1722945600000|2024-08-06 12:00:00|3330.8|3323.8|3331.8|3324.8|3332.8|3324.8|3328.8|3321.8|29
1722945900000|2024-08-06 12:05:00|3330.8|3323.8|3330.8|3323.8|3331.8|3324.8|3327.8|3320.8|37
1722932400000|2024-08-06 08:20:00|3334.8|3330.8|3341.3|3337.3|3341.3|3337.3|3334.3|3330.3|177
1722946200000|2024-08-06 12:10:00|3331.8|3322.8|3328.8|3321.8|3331.8|3324.8|3326.8|3319.8|5
1722932700000|2024-08-06 08:25:00|3340.8|3336.8|3339.8|3335.8|3343.3|3339.3|3339.3|3335.3|197
1722946500000|2024-08-06 12:15:00|3329.8|3320.8|3327.8|3319.8|3329.8|3321.8|3326.8|3319.8|14
1722946800000|2024-08-06 12:20:00|3326.8|3320.8|3327.8|3320.8|3328.8|3321.8|3326.8|3319.8|8
1722933000000|2024-08-06 08:30:00|3342.9|3333.9|3342.5|3333.5|3345.1|3336.1|3342.3|3333.3|0
1722947100000|2024-08-06 12:25:00|3328.8|3319.8|3326.8|3319.8|3328.8|3320.8|3325.8|3318.8|30
1722933300000|2024-08-06 08:35:00|3342.4|3333.4|3339.3|3330.3|3343.2|3334.2|3339|3330|0
1722947400000|2024-08-06 12:30:00|3327.8|3318.8|3321.8|3314.8|3327.8|3318.8|3321.8|3314.8|68
1722947700000|2024-08-06 12:35:00|3322.8|3315.8|3321.8|3314.8|3323.8|3316.8|3319.8|3312.8|44
1722933600000|2024-08-06 08:40:00|3339.2|3330.2|3340.8|3331.8|3341|3332|3338.6|3329.6|0
1722948000000|2024-08-06 12:40:00|3322.8|3315.8|3323.8|3316.8|3324.8|3317.8|3321.8|3313.8|5
1722948300000|2024-08-06 12:45:00|3322.8|3315.8|3322.8|3315.8|3323.8|3316.8|3321.8|3313.8|13
1722933900000|2024-08-06 08:45:00|3340.9|3331.9|3341|3332|3341.4|3332.4|3338|3329|0
1722948600000|2024-08-06 12:50:00|3323.8|3314.8|3322.8|3314.8|3324.8|3317.8|3321.8|3314.8|37
1722934200000|2024-08-06 08:50:00|3340.9|3331.9|3344.8|3335.8|3345.9|3336.9|3340.8|3331.8|0
1722948900000|2024-08-06 12:55:00|3323.8|3315.8|3321.8|3314.8|3323.8|3316.8|3320.8|3313.8|19
1722949200000|2024-08-06 13:00:00|3322.8|3315.8|3326.8|3319.8|3326.8|3319.8|3321.8|3314.8|62
1722934500000|2024-08-06 08:55:00|3344.7|3335.7|3339.5|3330.5|3345.2|3336.2|3339.5|3330.5|0
1722949500000|2024-08-06 13:05:00|3325.8|3318.8|3330.8|3323.8|3331.8|3324.8|3325.8|3318.8|32
1722949800000|2024-08-06 13:10:00|3331.8|3324.8|3328.8|3321.8|3332.8|3324.8|3327.8|3320.8|24
1722934800000|2024-08-06 09:00:00|3339.4|3330.4|3331.3|3322.3|3339.5|3330.5|3329.4|3320.4|0
1722950100000|2024-08-06 13:15:00|3327.8|3320.8|3329.8|3322.8|3330.8|3323.8|3326.8|3319.8|13
1722950400000|2024-08-06 13:20:00|3328.8|3321.8|3327.8|3320.8|3330.8|3323.8|3326.8|3318.8|18
1722935100000|2024-08-06 09:05:00|3331.1|3322.1|3332.9|3323.9|3334.8|3325.8|3330.7|3321.7|0
1722950700000|2024-08-06 13:25:00|3328.8|3321.8|3325.8|3318.8|3330.8|3323.8|3323.8|3316.8|25
1722935400000|2024-08-06 09:10:00|3333|3324|3331.5|3322.5|3334.4|3325.4|3329.4|3320.4|0
1722951000000|2024-08-06 13:30:00|3326.8|3317.8|3330.8|3322.8|3345.8|3338.8|3321.8|3314.8|863
1722951300000|2024-08-06 13:35:00|3329.8|3321.8|3331.8|3324.8|3334.8|3326.8|3326.8|3319.8|181
1722935700000|2024-08-06 09:15:00|3331.4|3322.4|3330.8|3323.8|3332.8|3324.8|3319.8|3311.8|467
1722951600000|2024-08-06 13:40:00|3330.8|3323.8|3328.8|3320.8|3333.8|3325.8|3321.8|3314.8|93
1722936000000|2024-08-06 09:20:00|3331.8|3324.8|3334.8|3327.8|3334.8|3327.8|3331.8|3324.8|90
1722951900000|2024-08-06 13:45:00|3327.8|3321.8|3331.8|3324.8|3334.8|3327.8|3322.8|3314.8|246
1722952200000|2024-08-06 13:50:00|3330.8|3323.8|3330.8|3323.8|3331.8|3324.8|3325.8|3318.8|202
1722936300000|2024-08-06 09:25:00|3333.8|3326.8|3333.8|3326.8|3335.8|3328.8|3331.8|3324.8|64
1722952500000|2024-08-06 13:55:00|3331.8|3322.8|3328.3|3322.3|3332.8|3324.8|3324.8|3317.8|138
1722952800000|2024-08-06 14:00:00|3327.8|3321.8|3334.3|3328.3|3334.8|3328.8|3323.3|3317.3|84
1722936600000|2024-08-06 09:30:00|3332.8|3325.8|3327.8|3319.8|3332.8|3326.8|3324.8|3317.8|88
1722953100000|2024-08-06 14:05:00|3333.8|3327.8|3338.3|3332.3|3340.3|3334.3|3331.3|3325.3|132
1722936900000|2024-08-06 09:35:00|3328.8|3320.8|3324.8|3317.8|3328.8|3321.8|3324.8|3317.8|110
1722953400000|2024-08-06 14:10:00|3338.8|3332.8|3337.3|3331.3|3343.3|3337.3|3337.3|3331.3|184
1722953700000|2024-08-06 14:15:00|3337.8|3331.8|3346.8|3340.8|3347.3|3341.3|3334.3|3328.3|82
1722937200000|2024-08-06 09:40:00|3325.8|3318.8|3329.8|3321.8|3330.8|3323.8|3322.8|3315.8|40
1722954000000|2024-08-06 14:20:00|3347.3|3341.3|3350.8|3344.8|3351.3|3345.3|3345.3|3339.3|167
1722937500000|2024-08-06 09:45:00|3328.8|3320.8|3328.8|3320.8|3330.8|3323.8|3325.8|3317.8|22
1722954300000|2024-08-06 14:25:00|3350.3|3344.3|3346.3|3340.3|3351.3|3345.3|3345.3|3339.3|115
1722937800000|2024-08-06 09:50:00|3327.8|3321.8|3330.8|3323.8|3331.8|3324.8|3327.8|3320.8|225
1722954600000|2024-08-06 14:30:00|3346.8|3340.8|3347.3|3341.3|3348.3|3342.3|3344.3|3338.3|59
1722954900000|2024-08-06 14:35:00|3347.8|3341.8|3349.3|3343.3|3351.3|3345.3|3347.8|3341.8|51
1722938100000|2024-08-06 09:55:00|3331.8|3324.8|3330.8|3323.8|3333.8|3325.8|3330.8|3323.8|15
1722955200000|2024-08-06 14:40:00|3349.8|3343.8|3354.3|3348.3|3355.3|3349.3|3349.3|3343.3|61
1722955500000|2024-08-06 14:45:00|3354.8|3348.8|3359.3|3353.3|3361.3|3355.3|3354.3|3348.3|86
1722938400000|2024-08-06 10:00:00|3329.8|3322.8|3328.8|3321.8|3331.8|3324.8|3328.8|3321.8|20
1722955800000|2024-08-06 14:50:00|3358.8|3352.8|3354.3|3348.3|3358.8|3352.8|3353.3|3347.3|81
1722938700000|2024-08-06 10:05:00|3327.8|3320.8|3327.8|3320.8|3328.8|3321.8|3325.8|3317.8|9
1722956100000|2024-08-06 14:55:00|3354.8|3348.8|3355.3|3349.3|3356.3|3350.3|3353.3|3347.3|71
1722939000000|2024-08-06 10:10:00|3328.8|3321.8|3333.8|3325.8|3333.8|3326.8|3327.8|3320.8|16
1722956400000|2024-08-06 15:00:00|3355.8|3349.8|3357.3|3351.3|3359.3|3353.3|3355.3|3349.3|70
1722956700000|2024-08-06 15:05:00|3357.8|3351.8|3359.3|3353.3|3361.3|3355.3|3357.3|3351.3|55
1722939300000|2024-08-06 10:15:00|3332.8|3326.8|3331.8|3323.8|3333.8|3326.8|3329.8|3321.8|40
1722957000000|2024-08-06 15:10:00|3359.8|3353.8|3354.3|3348.3|3360.3|3354.3|3352.3|3346.3|74
1722939600000|2024-08-06 10:20:00|3330.8|3324.8|3328.8|3321.8|3331.8|3324.8|3327.8|3320.8|13
1722957300000|2024-08-06 15:15:00|3353.8|3347.8|3358.3|3352.3|3360.3|3354.3|3353.3|3347.3|128
1722957600000|2024-08-06 15:20:00|3357.8|3351.8|3358.3|3352.3|3361.3|3355.3|3354.3|3348.3|293
1722939900000|2024-08-06 10:25:00|3329.8|3322.8|3333.8|3325.8|3333.8|3326.8|3328.8|3321.8|11
1722957900000|2024-08-06 15:25:00|3358.8|3352.8|3352.3|3346.3|3359.3|3353.3|3351.3|3345.3|135
1722958200000|2024-08-06 15:30:00|3353.3|3347.3|3359.3|3353.3|3359.3|3353.3|3351.8|3345.8|117
1722940200000|2024-08-06 10:30:00|3332.8|3326.8|3334.8|3327.8|3337.8|3330.8|3332.8|3325.8|43
1722958500000|2024-08-06 15:35:00|3360.3|3354.3|3358.3|3352.3|3361.3|3355.3|3355.8|3349.8|50
1722940500000|2024-08-06 10:35:00|3333.8|3326.8|3334.8|3327.8|3336.8|3328.8|3333.8|3326.8|43
1722958800000|2024-08-06 15:40:00|3358.8|3352.8|3359.3|3353.3|3361.3|3355.3|3357.3|3351.3|40
1722959100000|2024-08-06 15:45:00|3358.8|3352.8|3361.8|3355.8|3362.3|3356.3|3357.3|3351.3|28
1722940800000|2024-08-06 10:40:00|3335.8|3328.8|3333.8|3326.8|3337.8|3330.8|3333.8|3326.8|17
1722959400000|2024-08-06 15:50:00|3361.3|3355.3|3364.3|3358.3|3365.3|3359.3|3361.3|3355.3|69
1722959700000|2024-08-06 15:55:00|3364.8|3358.8|3364.3|3358.3|3365.3|3359.3|3361.3|3355.3|73
1722941100000|2024-08-06 10:45:00|3332.8|3325.8|3336.8|3329.8|3337.8|3330.8|3332.8|3324.8|15
1722960000000|2024-08-06 16:00:00|3364.8|3358.8|3362.3|3356.3|3366.3|3360.3|3362.3|3356.3|103
1722960300000|2024-08-06 16:05:00|3361.3|3355.3|3359.3|3353.3|3363.8|3357.8|3359.3|3353.3|76
1722941400000|2024-08-06 10:50:00|3337.8|3328.8|3336.8|3329.8|3338.8|3331.8|3335.8|3328.8|17
1722960600000|2024-08-06 16:10:00|3359.8|3353.8|3361.3|3355.3|3361.3|3355.3|3359.8|3353.8|72
1722960900000|2024-08-06 16:15:00|3360.8|3354.8|3363.3|3357.3|3365.3|3359.3|3360.8|3354.8|47
1722941700000|2024-08-06 10:55:00|3337.8|3330.8|3336.8|3329.8|3338.8|3330.8|3336.8|3328.8|6
1722961200000|2024-08-06 16:20:00|3362.8|3356.8|3360.3|3354.3|3363.3|3357.3|3359.3|3353.3|14
1722961500000|2024-08-06 16:25:00|3359.3|3353.3|3357.3|3351.3|3359.8|3353.8|3356.3|3350.3|28
1722942000000|2024-08-06 11:00:00|3337.8|3330.8|3337.8|3330.8|3340.8|3332.8|3336.8|3329.8|31
1722961800000|2024-08-06 16:30:00|3357.8|3351.8|3358.8|3352.8|3359.3|3353.3|3355.8|3349.8|22
1722942300000|2024-08-06 11:05:00|3338.8|3331.8|3338.8|3331.8|3339.8|3332.8|3337.8|3330.8|26
1722962100000|2024-08-06 16:35:00|3358.3|3352.3|3358.3|3352.3|3359.3|3353.3|3355.3|3349.3|10
1722962400000|2024-08-06 16:40:00|3358.8|3352.8|3360.3|3354.3|3363.3|3357.3|3358.3|3352.3|52
1722942600000|2024-08-06 11:10:00|3339.8|3332.8|3338.8|3331.8|3339.8|3332.8|3336.8|3329.8|32
1722962700000|2024-08-06 16:45:00|3359.8|3353.8|3360.3|3354.3|3362.3|3356.3|3359.3|3353.3|56
1722963000000|2024-08-06 16:50:00|3360.8|3354.8|3366.3|3360.3|3366.8|3360.8|3360.8|3354.8|25
1722942900000|2024-08-06 11:15:00|3337.8|3330.8|3337.8|3330.8|3339.8|3331.8|3337.8|3329.8|5
1722963300000|2024-08-06 16:55:00|3365.8|3359.8|3365.3|3359.3|3366.3|3360.3|3364.3|3358.3|40
1722943200000|2024-08-06 11:20:00|3338.8|3329.8|3338.8|3331.8|3340.8|3333.8|3337.8|3329.8|12
1722963600000|2024-08-06 17:00:00|3365.8|3359.8|3365.3|3359.3|3366.3|3360.3|3364.8|3358.8|25
1722943500000|2024-08-06 11:25:00|3337.8|3330.8|3341.8|3334.8|3342.8|3335.8|3337.8|3330.8|18
1722963900000|2024-08-06 17:05:00|3364.3|3358.3|3364.3|3358.3|3366.3|3360.3|3362.3|3356.3|52
1722943800000|2024-08-06 11:30:00|3342.8|3335.8|3340.8|3333.8|3344.8|3337.8|3339.8|3331.8|65
1722964200000|2024-08-06 17:10:00|3363.8|3357.8|3363.3|3357.3|3364.3|3358.3|3361.8|3355.8|21
1722964500000|2024-08-06 17:15:00|3362.8|3356.8|3364.3|3358.3|3365.3|3359.3|3360.3|3354.3|10
1722944100000|2024-08-06 11:35:00|3339.8|3332.8|3335.8|3327.8|3340.8|3333.8|3335.8|3327.8|17
1722964800000|2024-08-06 17:20:00|3363.8|3357.8|3362.3|3356.3|3365.3|3359.3|3361.3|3355.3|58
1722944400000|2024-08-06 11:40:00|3334.8|3326.8|3328.8|3321.8|3334.8|3326.8|3326.8|3319.8|93
1722965100000|2024-08-06 17:25:00|3363.3|3357.3|3363.3|3357.3|3364.3|3358.3|3362.3|3356.3|33
1722965400000|2024-08-06 17:30:00|3363.8|3357.8|3363.3|3357.3|3365.3|3359.3|3363.3|3357.3|34
1722944700000|2024-08-06 11:45:00|3329.8|3322.8|3329.8|3322.8|3329.8|3322.8|3325.8|3318.8|45
1722965700000|2024-08-06 17:35:00|3362.3|3356.3|3362.3|3356.3|3363.3|3357.3|3362.3|3356.3|35
1722945000000|2024-08-06 11:50:00|3328.8|3321.8|3331.8|3323.8|3331.8|3324.8|3328.8|3321.8|35
1722966000000|2024-08-06 17:40:00|3362.8|3356.8|3361.3|3355.3|3363.8|3357.8|3360.3|3354.3|48
1722966300000|2024-08-06 17:45:00|3360.8|3354.8|3361.3|3355.3|3362.3|3356.3|3359.3|3353.3|3
1722945300000|2024-08-06 11:55:00|3330.8|3324.8|3331.8|3324.8|3332.8|3324.8|3329.8|3322.8|36
1722966600000|2024-08-06 17:50:00|3361.8|3355.8|3363.3|3357.3|3364.3|3358.3|3361.3|3355.3|10
1722966900000|2024-08-06 17:55:00|3363.8|3357.8|3362.3|3356.3|3365.3|3359.3|3362.3|3356.3|21
1722945600000|2024-08-06 12:00:00|3330.8|3323.8|3331.8|3324.8|3332.8|3324.8|3328.8|3321.8|29
1722967200000|2024-08-06 18:00:00|3362.8|3356.8|3359.3|3353.3|3363.3|3357.3|3359.3|3353.3|4
1722945900000|2024-08-06 12:05:00|3330.8|3323.8|3330.8|3323.8|3331.8|3324.8|3327.8|3320.8|37
1722967500000|2024-08-06 18:05:00|3359.8|3353.8|3359.3|3353.3|3360.3|3354.3|3357.3|3351.3|40
1722967800000|2024-08-06 18:10:00|3359.8|3353.8|3360.8|3354.8|3362.3|3356.3|3359.3|3353.3|6
1722946200000|2024-08-06 12:10:00|3331.8|3322.8|3328.8|3321.8|3331.8|3324.8|3326.8|3319.8|5
1722968100000|2024-08-06 18:15:00|3361.3|3355.3|3365.3|3359.3|3365.8|3359.8|3360.8|3354.8|15
1722946500000|2024-08-06 12:15:00|3329.8|3320.8|3327.8|3319.8|3329.8|3321.8|3326.8|3319.8|14
1722968400000|2024-08-06 18:20:00|3365.8|3359.8|3367.3|3361.3|3367.3|3361.3|3365.8|3359.8|22
1722946800000|2024-08-06 12:20:00|3326.8|3320.8|3327.8|3320.8|3328.8|3321.8|3326.8|3319.8|8
1722968700000|2024-08-06 18:25:00|3366.8|3360.8|3368.3|3362.3|3368.3|3362.3|3366.3|3360.3|25
1722969000000|2024-08-06 18:30:00|3367.3|3361.3|3367.3|3361.3|3368.3|3362.3|3366.3|3360.3|33
1722947100000|2024-08-06 12:25:00|3328.8|3319.8|3326.8|3319.8|3328.8|3320.8|3325.8|3318.8|30
1722969300000|2024-08-06 18:35:00|3368.3|3362.3|3367.3|3361.3|3369.3|3363.3|3367.3|3361.3|22
1722947400000|2024-08-06 12:30:00|3327.8|3318.8|3321.8|3314.8|3327.8|3318.8|3321.8|3314.8|68
1722969600000|2024-08-06 18:40:00|3367.8|3361.8|3368.3|3362.3|3368.3|3362.3|3367.3|3361.3|4
1722969900000|2024-08-06 18:45:00|3367.8|3361.8|3367.3|3361.3|3368.3|3362.3|3366.3|3360.3|16
1722947700000|2024-08-06 12:35:00|3322.8|3315.8|3321.8|3314.8|3323.8|3316.8|3319.8|3312.8|44
1722970200000|2024-08-06 18:50:00|3367.8|3361.8|3367.8|3361.8|3368.3|3362.3|3366.8|3360.8|57
1722948000000|2024-08-06 12:40:00|3322.8|3315.8|3323.8|3316.8|3324.8|3317.8|3321.8|3313.8|5
1722970500000|2024-08-06 18:55:00|3368.3|3362.3|3361.1|3352.1|3368.3|3362.3|3359.3|3352|69
1722970800000|2024-08-06 19:00:00|3361.2|3352.2|3354.9|3345.9|3361.2|3352.2|3354.6|3345.6|0
1722948300000|2024-08-06 12:45:00|3322.8|3315.8|3322.8|3315.8|3323.8|3316.8|3321.8|3313.8|13
1722971100000|2024-08-06 19:05:00|3354.3|3345.3|3356.1|3347.1|3356.5|3347.5|3353.7|3344.7|0
1722971400000|2024-08-06 19:10:00|3355.9|3346.9|3358.5|3349.5|3360.3|3351.3|3355.8|3346.8|0
1722948600000|2024-08-06 12:50:00|3323.8|3314.8|3322.8|3314.8|3324.8|3317.8|3321.8|3314.8|37
1722971700000|2024-08-06 19:15:00|3358.6|3349.6|3357|3348|3358.8|3349.8|3354.3|3345.3|0
1722948900000|2024-08-06 12:55:00|3323.8|3315.8|3321.8|3314.8|3323.8|3316.8|3320.8|3313.8|19
1722972000000|2024-08-06 19:20:00|3356.9|3347.9|3361.7|3352.7|3361.7|3352.7|3356.7|3347.7|0
1722972300000|2024-08-06 19:25:00|3361.6|3352.6|3359.5|3350.5|3363.1|3354.1|3359.3|3350.3|0
1722949200000|2024-08-06 13:00:00|3322.8|3315.8|3326.8|3319.8|3326.8|3319.8|3321.8|3314.8|62
1722972600000|2024-08-06 19:30:00|3359.4|3350.4|3359.6|3350.6|3360.3|3351.3|3358.4|3349.4|0
1722949500000|2024-08-06 13:05:00|3325.8|3318.8|3330.8|3323.8|3331.8|3324.8|3325.8|3318.8|32
1722972900000|2024-08-06 19:35:00|3359.5|3350.5|3358.9|3349.9|3361.5|3352.5|3358.4|3349.4|0
1722973200000|2024-08-06 19:40:00|3359|3350|3355.8|3346.8|3359.1|3350.1|3355.8|3346.8|0
1722949800000|2024-08-06 13:10:00|3331.8|3324.8|3328.8|3321.8|3332.8|3324.8|3327.8|3320.8|24
1722973500000|2024-08-06 19:45:00|3355.2|3346.2|3352.7|3343.7|3357.1|3348.1|3352.1|3343.1|0
1722950100000|2024-08-06 13:15:00|3327.8|3320.8|3329.8|3322.8|3330.8|3323.8|3326.8|3319.8|13
1722973800000|2024-08-06 19:50:00|3352.6|3343.6|3348.3|3339.3|3353.8|3344.8|3348.2|3339.2|0
1722974100000|2024-08-06 19:55:00|3348.6|3339.6|3345|3336|3348.9|3339.9|3344.2|3335.2|0
1722950400000|2024-08-06 13:20:00|3328.8|3321.8|3327.8|3320.8|3330.8|3323.8|3326.8|3318.8|18
1722974400000|2024-08-06 20:00:00|3344.9|3335.9|3341.5|3332.5|3347.2|3338.2|3339.9|3330.9|0
1722974700000|2024-08-06 20:05:00|3341.6|3332.6|3343.7|3334.7|3345.9|3336.9|3341.5|3332.5|0
1722950700000|2024-08-06 13:25:00|3328.8|3321.8|3325.8|3318.8|3330.8|3323.8|3323.8|3316.8|25
1722975000000|2024-08-06 20:10:00|3343.6|3334.6|3343.1|3334.1|3344.7|3335.7|3341.6|3332.6|0
1722975300000|2024-08-06 20:15:00|3343|3334|3349.3|3340.3|3349.3|3340.3|3340.5|3331.5|0
1722951000000|2024-08-06 13:30:00|3326.8|3317.8|3330.8|3322.8|3345.8|3338.8|3321.8|3314.8|863
1722975600000|2024-08-06 20:20:00|3349.1|3340.1|3348.3|3339.3|3352.4|3343.4|3346.4|3337.4|0
1722951300000|2024-08-06 13:35:00|3329.8|3321.8|3331.8|3324.8|3334.8|3326.8|3326.8|3319.8|181
1722975900000|2024-08-06 20:25:00|3348.4|3339.4|3346.5|3337.5|3348.4|3339.4|3345.5|3336.5|0
1722951600000|2024-08-06 13:40:00|3330.8|3323.8|3328.8|3320.8|3333.8|3325.8|3321.8|3314.8|93
1722976200000|2024-08-06 20:30:00|3346.7|3337.7|3345.3|3336.3|3346.7|3337.7|3343.5|3334.5|0
1722976500000|2024-08-06 20:35:00|3345.5|3336.5|3343.8|3334.8|3345.8|3336.8|3343.8|3334.8|0
1722951900000|2024-08-06 13:45:00|3327.8|3321.8|3331.8|3324.8|3334.8|3327.8|3322.8|3314.8|246
1722976800000|2024-08-06 20:40:00|3343.6|3334.6|3341.6|3332.6|3344.2|3335.2|3340.8|3331.8|0
1722977100000|2024-08-06 20:45:00|3341.7|3332.7|3335.4|3326.4|3341.7|3332.7|3335.1|3326.1|0
1722952200000|2024-08-06 13:50:00|3330.8|3323.8|3330.8|3323.8|3331.8|3324.8|3325.8|3318.8|202
1722977400000|2024-08-06 20:50:00|3335.5|3326.5|3335|3326|3337.6|3328.6|3331.3|3322.3|0
1722952500000|2024-08-06 13:55:00|3331.8|3322.8|3328.3|3322.3|3332.8|3324.8|3324.8|3317.8|138
1722977700000|2024-08-06 20:55:00|3335.1|3326.1|3336.3|3327.3|3336.8|3327.8|3334.6|3325.6|0
1722978000000|2024-08-06 21:00:00|3336.1|3327.1|3337.2|3328.2|3337.9|3328.9|3335.8|3326.8|0
1722952800000|2024-08-06 14:00:00|3327.8|3321.8|3334.3|3328.3|3334.8|3328.8|3323.3|3317.3|84
1722978300000|2024-08-06 21:05:00|3337.3|3328.3|3337.5|3328.5|3337.7|3328.7|3337|3328|0
1722978600000|2024-08-06 21:10:00|3337.4|3328.4|3337.5|3328.5|3337.8|3328.8|3336.9|3327.9|0
1722953100000|2024-08-06 14:05:00|3333.8|3327.8|3338.3|3332.3|3340.3|3334.3|3331.3|3325.3|132
1722978900000|2024-08-06 21:15:00|3337.3|3328.3|3336.1|3327.1|3337.3|3328.3|3336.1|3327.1|0
1722979200000|2024-08-06 21:20:00|3336.4|3327.4|3334.8|3325.8|3336.6|3327.6|3334.8|3325.8|0
1722953400000|2024-08-06 14:10:00|3338.8|3332.8|3337.3|3331.3|3343.3|3337.3|3337.3|3331.3|184
1722979500000|2024-08-06 21:25:00|3335.3|3326.3|3335.4|3326.4|3335.4|3326.4|3335.1|3326.1|0
1722953700000|2024-08-06 14:15:00|3337.8|3331.8|3346.8|3340.8|3347.3|3341.3|3334.3|3328.3|82
1722979800000|2024-08-06 21:30:00|3335.3|3326.3|3333.5|3324.5|3335.3|3326.3|3333|3324|0
1722980100000|2024-08-06 21:35:00|3333.6|3324.6|3332.7|3323.7|3333.8|3324.8|3332.7|3323.7|0
1722954000000|2024-08-06 14:20:00|3347.3|3341.3|3350.8|3344.8|3351.3|3345.3|3345.3|3339.3|167
1722980400000|2024-08-06 21:40:00|3332.8|3323.8|3331|3322|3333|3324|3331|3322|0
1722954300000|2024-08-06 14:25:00|3350.3|3344.3|3346.3|3340.3|3351.3|3345.3|3345.3|3339.3|115
1722980700000|2024-08-06 21:45:00|3331.1|3322.1|3330.8|3321.8|3331.3|3322.3|3330.6|3321.6|0
1722981000000|2024-08-06 21:50:00|3330.9|3321.9|3330.6|3321.6|3330.9|3321.9|3330|3321|0
1722954600000|2024-08-06 14:30:00|3346.8|3340.8|3347.3|3341.3|3348.3|3342.3|3344.3|3338.3|59
1722981300000|2024-08-06 21:55:00|3330.5|3321.5|3331.3|3322.3|3331.8|3322.8|3330.3|3321.3|0
1722954900000|2024-08-06 14:35:00|3347.8|3341.8|3349.3|3343.3|3351.3|3345.3|3347.8|3341.8|51
1722981600000|2024-08-06 22:00:00|3332.2|3323.2|3335.5|3326.5|3336.5|3327.5|3329.6|3320.6|0
1722981900000|2024-08-06 22:05:00|3335.3|3326.3|3338.5|3329.5|3341.5|3332.5|3335.3|3326.3|0
1722955200000|2024-08-06 14:40:00|3349.8|3343.8|3354.3|3348.3|3355.3|3349.3|3349.3|3343.3|61
1722982200000|2024-08-06 22:10:00|3338.6|3329.6|3338.2|3329.2|3338.6|3329.6|3336.6|3327.6|0
1722955500000|2024-08-06 14:45:00|3354.8|3348.8|3359.3|3353.3|3361.3|3355.3|3354.3|3348.3|86
1722982500000|2024-08-06 22:15:00|3338.1|3329.1|3340.1|3331.1|3341.2|3332.2|3336.3|3327.3|0
1722982800000|2024-08-06 22:20:00|3340.2|3331.2|3338.8|3329.8|3342.8|3333.8|3338.8|3329.8|0
1722955800000|2024-08-06 14:50:00|3358.8|3352.8|3354.3|3348.3|3358.8|3352.8|3353.3|3347.3|81
1722983100000|2024-08-06 22:25:00|3338.9|3329.9|3338.6|3329.6|3339.3|3330.3|3337|3328|0
1722956100000|2024-08-06 14:55:00|3354.8|3348.8|3355.3|3349.3|3356.3|3350.3|3353.3|3347.3|71
1722983400000|2024-08-06 22:30:00|3338.7|3329.7|3338.6|3329.6|3339.4|3330.4|3337.8|3328.8|0
1722983700000|2024-08-06 22:35:00|3338.7|3329.7|3337.1|3328.1|3338.9|3329.9|3336.3|3327.3|0
1722956400000|2024-08-06 15:00:00|3355.8|3349.8|3357.3|3351.3|3359.3|3353.3|3355.3|3349.3|70
1722984000000|2024-08-06 22:40:00|3337.2|3328.2|3337.1|3328.1|3337.9|3328.9|3336.3|3327.3|0
1722956700000|2024-08-06 15:05:00|3357.8|3351.8|3359.3|3353.3|3361.3|3355.3|3357.3|3351.3|55
1722984300000|2024-08-06 22:45:00|3337|3328|3335.5|3326.5|3337|3328|3334.9|3325.9|0
1722984600000|2024-08-06 22:50:00|3335.4|3326.4|3336.6|3327.6|3336.9|3327.9|3335.3|3326.3|0
1722957000000|2024-08-06 15:10:00|3359.8|3353.8|3354.3|3348.3|3360.3|3354.3|3352.3|3346.3|74
1722984900000|2024-08-06 22:55:00|3336.4|3327.4|3336.8|3327.8|3337.4|3328.4|3335.9|3326.9|0
1722957300000|2024-08-06 15:15:00|3353.8|3347.8|3358.3|3352.3|3360.3|3354.3|3353.3|3347.3|128
1722985200000|2024-08-06 23:00:00|3336.9|3327.9|3335.4|3326.4|3337.8|3328.8|3334.5|3325.5|0
1722985500000|2024-08-06 23:05:00|3335.3|3326.3|3338.9|3329.9|3339.2|3330.2|3334.5|3325.5|0
1722957600000|2024-08-06 15:20:00|3357.8|3351.8|3358.3|3352.3|3361.3|3355.3|3354.3|3348.3|293
1722985800000|2024-08-06 23:10:00|3339|3330|3337.5|3328.5|3339|3330|3336.6|3327.6|0
1722957900000|2024-08-06 15:25:00|3358.8|3352.8|3352.3|3346.3|3359.3|3353.3|3351.3|3345.3|135
1722986100000|2024-08-06 23:15:00|3337.6|3328.6|3335.5|3326.5|3337.6|3328.6|3333.4|3324.4|0
1722986400000|2024-08-06 23:20:00|3335.4|3326.4|3335.7|3326.7|3336.5|3327.5|3334.9|3325.9|0
1722958200000|2024-08-06 15:30:00|3353.3|3347.3|3359.3|3353.3|3359.3|3353.3|3351.8|3345.8|117
1722986700000|2024-08-06 23:25:00|3335.6|3326.6|3334|3325|3335.8|3326.8|3332.6|3323.6|0
1722958500000|2024-08-06 15:35:00|3360.3|3354.3|3358.3|3352.3|3361.3|3355.3|3355.8|3349.8|50
1722987000000|2024-08-06 23:30:00|3333.9|3324.9|3333.5|3324.5|3334.2|3325.2|3332.8|3323.8|0
1722987300000|2024-08-06 23:35:00|3333.4|3324.4|3333|3324|3333.6|3324.6|3332|3323|0
1722958800000|2024-08-06 15:40:00|3358.8|3352.8|3359.3|3353.3|3361.3|3355.3|3357.3|3351.3|40
1722987600000|2024-08-06 23:40:00|3333.1|3324.1|3333.6|3324.6|3334|3325|3332.6|3323.6|0
1722959100000|2024-08-06 15:45:00|3358.8|3352.8|3361.8|3355.8|3362.3|3356.3|3357.3|3351.3|28
1722987900000|2024-08-06 23:45:00|3333.7|3324.7|3333.7|3324.7|3334.6|3325.6|3333.1|3324.1|0
1722988200000|2024-08-06 23:50:00|3333.6|3324.6|3332.6|3323.6|3334|3325|3332.6|3323.6|0
1722959400000|2024-08-06 15:50:00|3361.3|3355.3|3364.3|3358.3|3365.3|3359.3|3361.3|3355.3|69
1722988500000|2024-08-06 23:55:00|3332.4|3323.4|3333.5|3324.5|3333.5|3324.5|3332|3323|0
1722959700000|2024-08-06 15:55:00|3364.8|3358.8|3364.3|3358.3|3365.3|3359.3|3361.3|3355.3|73
1722988800000|2024-08-07 00:00:00|3333.6|3324.6|3334.7|3325.7|3334.8|3325.8|3332.8|3323.8|0
1722989100000|2024-08-07 00:05:00|3334.9|3325.9|3338.2|3329.2|3339|3330|3334.8|3325.8|0
1722960000000|2024-08-06 16:00:00|3364.8|3358.8|3362.3|3356.3|3366.3|3360.3|3362.3|3356.3|103
1722989400000|2024-08-07 00:10:00|3338.3|3329.3|3339.2|3330.2|3340.3|3331.3|3337.3|3328.3|0
1722989700000|2024-08-07 00:15:00|3339.1|3330.1|3338.6|3329.6|3339.2|3330.2|3336.9|3327.9|0
1722960300000|2024-08-06 16:05:00|3361.3|3355.3|3359.3|3353.3|3363.8|3357.8|3359.3|3353.3|76
1722990000000|2024-08-07 00:20:00|3338.7|3329.7|3341.1|3332.1|3342.1|3333.1|3338|3329|0
1722990300000|2024-08-07 00:25:00|3341|3332|3343.8|3334.8|3343.9|3334.9|3341|3332|0
1722960600000|2024-08-06 16:10:00|3359.8|3353.8|3361.3|3355.3|3361.3|3355.3|3359.8|3353.8|72
1722990600000|2024-08-07 00:30:00|3343.7|3334.7|3345.8|3336.8|3346.3|3337.3|3342|3333|0
1722960900000|2024-08-06 16:15:00|3360.8|3354.8|3363.3|3357.3|3365.3|3359.3|3360.8|3354.8|47
1722990900000|2024-08-07 00:35:00|3346|3337|3346.2|3337.2|3347.3|3338.3|3345.3|3336.3|0
1722991200000|2024-08-07 00:40:00|3346.1|3337.1|3346.5|3337.5|3347.2|3338.2|3345.2|3336.2|0
1722961200000|2024-08-06 16:20:00|3362.8|3356.8|3360.3|3354.3|3363.3|3357.3|3359.3|3353.3|14
1722991500000|2024-08-07 00:45:00|3346.6|3337.6|3347.1|3338.1|3347.3|3338.3|3345.8|3336.8|0
1722961500000|2024-08-06 16:25:00|3359.3|3353.3|3357.3|3351.3|3359.8|3353.8|3356.3|3350.3|28
1722991800000|2024-08-07 00:50:00|3347.2|3338.2|3346.3|3337.3|3347.4|3338.4|3344.5|3335.5|0
1722992100000|2024-08-07 00:55:00|3346.4|3337.4|3345.3|3336.3|3346.4|3337.4|3343.5|3334.5|0
1722961800000|2024-08-06 16:30:00|3357.8|3351.8|3358.8|3352.8|3359.3|3353.3|3355.8|3349.8|22
1722992400000|2024-08-07 01:00:00|3345.5|3336.5|3345.2|3336.2|3345.5|3336.5|3342.9|3333.9|0
1722962100000|2024-08-06 16:35:00|3358.3|3352.3|3358.3|3352.3|3359.3|3353.3|3355.3|3349.3|10
1722992700000|2024-08-07 01:05:00|3345.3|3336.3|3352.8|3343.8|3353.2|3344.2|3343|3334|0
1722962400000|2024-08-06 16:40:00|3358.8|3352.8|3360.3|3354.3|3363.3|3357.3|3358.3|3352.3|52
1722993000000|2024-08-07 01:10:00|3352.7|3343.7|3352.5|3343.5|3353.1|3344.1|3351.2|3342.2|0
1722993300000|2024-08-07 01:15:00|3352.7|3343.7|3367.3|3363.3|3368.8|3364.8|3351.8|3343.7|532
1722962700000|2024-08-06 16:45:00|3359.8|3353.8|3360.3|3354.3|3362.3|3356.3|3359.3|3353.3|56
1722993600000|2024-08-07 01:20:00|3366.8|3362.8|3368.3|3364.3|3373.3|3369.3|3365.3|3361.3|322
1722963000000|2024-08-06 16:50:00|3360.8|3354.8|3366.3|3360.3|3366.8|3360.8|3360.8|3354.8|25
1722993900000|2024-08-07 01:25:00|3368.8|3364.8|3368.3|3364.3|3371.3|3367.3|3364.3|3360.3|345
1722994200000|2024-08-07 01:30:00|3369.3|3365.3|3361.3|3357.3|3374.8|3370.8|3344.3|3340.3|2537
1722963300000|2024-08-06 16:55:00|3365.8|3359.8|3365.3|3359.3|3366.3|3360.3|3364.3|3358.3|40
1722994500000|2024-08-07 01:35:00|3361.8|3357.8|3350.3|3346.3|3363.3|3359.3|3347.3|3343.3|1649
1722994800000|2024-08-07 01:40:00|3349.8|3345.8|3366.3|3362.3|3367.8|3363.8|3347.3|3343.3|1248
1722963600000|2024-08-06 17:00:00|3365.8|3359.8|3365.3|3359.3|3366.3|3360.3|3364.8|3358.8|25
1722995100000|2024-08-07 01:45:00|3366.8|3362.8|3389.3|3385.3|3389.3|3385.3|3366.3|3362.3|2591
1722995400000|2024-08-07 01:50:00|3388.3|3384.3|3396.3|3392.3|3409.3|3405.3|3386.3|3382.3|4318
1722963900000|2024-08-06 17:05:00|3364.3|3358.3|3364.3|3358.3|3366.3|3360.3|3362.3|3356.3|52
1722995700000|2024-08-07 01:55:00|3395.8|3391.8|3392.8|3388.8|3409.3|3405.3|3391.3|3387.3|1684
1722964200000|2024-08-06 17:10:00|3363.8|3357.8|3363.3|3357.3|3364.3|3358.3|3361.8|3355.8|21
1722996000000|2024-08-07 02:00:00|3393.3|3389.3|3395.3|3391.3|3398.3|3394.3|3390.3|3386.3|1266
1722996300000|2024-08-07 02:05:00|3396.3|3392.3|3388.3|3384.3|3404.3|3400.3|3386.3|3382.3|869
1722964500000|2024-08-06 17:15:00|3362.8|3356.8|3364.3|3358.3|3365.3|3359.3|3360.3|3354.3|10
1722996600000|2024-08-07 02:10:00|3388.8|3384.8|3376.3|3372.3|3389.8|3385.8|3374.3|3370.3|756
1722996900000|2024-08-07 02:15:00|3376.8|3372.8|3387.3|3383.3|3389.3|3385.3|3373.8|3369.8|994
1722964800000|2024-08-06 17:20:00|3363.8|3357.8|3362.3|3356.3|3365.3|3359.3|3361.3|3355.3|58
1722997200000|2024-08-07 02:20:00|3387.8|3383.8|3396.3|3392.3|3397.3|3393.3|3386.3|3382.3|776
1722965100000|2024-08-06 17:25:00|3363.3|3357.3|3363.3|3357.3|3364.3|3358.3|3362.3|3356.3|33
1722997500000|2024-08-07 02:25:00|3395.8|3391.8|3393.3|3389.3|3399.3|3395.3|3392.3|3388.3|573
1722997800000|2024-08-07 02:30:00|3394.3|3390.3|3386.3|3382.3|3398.3|3394.3|3385.3|3381.3|512
1722965400000|2024-08-06 17:30:00|3363.8|3357.8|3363.3|3357.3|3365.3|3359.3|3363.3|3357.3|34
1722998100000|2024-08-07 02:35:00|3387.3|3383.3|3403.3|3399.3|3404.3|3400.3|3386.3|3382.3|627
1722998400000|2024-08-07 02:40:00|3404.3|3400.3|3396.3|3392.3|3408.3|3404.3|3395.3|3391.3|1059
1722965700000|2024-08-06 17:35:00|3362.3|3356.3|3362.3|3356.3|3363.3|3357.3|3362.3|3356.3|35
1722998700000|2024-08-07 02:45:00|3397.3|3393.3|3395.3|3391.3|3402.3|3398.3|3394.3|3390.3|566
1722966000000|2024-08-06 17:40:00|3362.8|3356.8|3361.3|3355.3|3363.8|3357.8|3360.3|3354.3|48
1722999000000|2024-08-07 02:50:00|3395.8|3391.8|3389.3|3385.3|3400.3|3396.3|3388.3|3384.3|675
1722999300000|2024-08-07 02:55:00|3389.8|3385.8|3394.3|3390.3|3394.3|3390.3|3386.3|3382.3|955
1722966300000|2024-08-06 17:45:00|3360.8|3354.8|3361.3|3355.3|3362.3|3356.3|3359.3|3353.3|3
1722999600000|2024-08-07 03:00:00|3393.3|3389.3|3391.3|3387.3|3394.3|3390.3|3388.3|3384.3|581
1722999900000|2024-08-07 03:05:00|3390.8|3386.8|3385.3|3381.3|3394.8|3390.8|3385.3|3381.3|419
1722966600000|2024-08-06 17:50:00|3361.8|3355.8|3363.3|3357.3|3364.3|3358.3|3361.3|3355.3|10
1723000200000|2024-08-07 03:10:00|3385.8|3381.8|3378.3|3374.3|3386.3|3382.3|3378.3|3374.3|590
1722966900000|2024-08-06 17:55:00|3363.8|3357.8|3362.3|3356.3|3365.3|3359.3|3362.3|3356.3|21
1723000500000|2024-08-07 03:15:00|3378.8|3374.8|3375.3|3371.3|3379.3|3375.3|3375.3|3371.3|517
1723000800000|2024-08-07 03:20:00|3376.3|3372.3|3380.3|3376.3|3382.3|3378.3|3372.3|3368.3|544
1722967200000|2024-08-06 18:00:00|3362.8|3356.8|3359.3|3353.3|3363.3|3357.3|3359.3|3353.3|4
1723001100000|2024-08-07 03:25:00|3380.8|3376.8|3377.3|3373.3|3381.3|3377.3|3376.3|3372.3|222
1723001400000|2024-08-07 03:30:00|3376.8|3372.8|3378.3|3374.3|3380.3|3376.3|3374.3|3370.3|180
1722967500000|2024-08-06 18:05:00|3359.8|3353.8|3359.3|3353.3|3360.3|3354.3|3357.3|3351.3|40
1723001700000|2024-08-07 03:35:00|3378.8|3374.8|3377.3|3373.3|3386.3|3382.3|3377.3|3373.3|966
1722967800000|2024-08-06 18:10:00|3359.8|3353.8|3360.8|3354.8|3362.3|3356.3|3359.3|3353.3|6
1723002000000|2024-08-07 03:40:00|3376.8|3372.8|3380.3|3376.3|3382.3|3378.3|3375.3|3371.3|376
1723002300000|2024-08-07 03:45:00|3379.8|3375.8|3379.3|3375.3|3380.3|3376.3|3375.3|3371.3|220
1722968100000|2024-08-06 18:15:00|3361.3|3355.3|3365.3|3359.3|3365.8|3359.8|3360.8|3354.8|15
1723002600000|2024-08-07 03:50:00|3378.8|3374.8|3381.3|3377.3|3381.3|3377.3|3376.3|3372.3|88
1723002900000|2024-08-07 03:55:00|3380.8|3376.8|3380.3|3376.3|3382.8|3378.8|3379.3|3375.3|97
1722968400000|2024-08-06 18:20:00|3365.8|3359.8|3367.3|3361.3|3367.3|3361.3|3365.8|3359.8|22
1723003200000|2024-08-07 04:00:00|3382.9|3373.9|3384|3375|3385.1|3376.1|3382.9|3373.9|0
1723003500000|2024-08-07 04:05:00|3384.1|3375.1|3385.4|3376.4|3386.4|3377.4|3383.9|3374.9|0
1722968700000|2024-08-06 18:25:00|3366.8|3360.8|3368.3|3362.3|3368.3|3362.3|3366.3|3360.3|25
1723003800000|2024-08-07 04:10:00|3385.5|3376.5|3386.3|3377.3|3386.3|3377.3|3384.9|3375.9|0
1723004100000|2024-08-07 04:15:00|3386.4|3377.4|3383.7|3374.7|3386.4|3377.4|3382.9|3373.9|0
1722969000000|2024-08-06 18:30:00|3367.3|3361.3|3367.3|3361.3|3368.3|3362.3|3366.3|3360.3|33
1723004400000|2024-08-07 04:20:00|3383.8|3374.8|3384.3|3375.3|3385.9|3376.9|3383.5|3374.5|0
1722969300000|2024-08-06 18:35:00|3368.3|3362.3|3367.3|3361.3|3369.3|3363.3|3367.3|3361.3|22
1723004700000|2024-08-07 04:25:00|3384.4|3375.4|3384.9|3375.9|3385.2|3376.2|3382.8|3373.8|0
1723005000000|2024-08-07 04:30:00|3384.8|3375.8|3384.7|3375.7|3385.4|3376.4|3383.7|3374.7|0
1722969600000|2024-08-06 18:40:00|3367.8|3361.8|3368.3|3362.3|3368.3|3362.3|3367.3|3361.3|4
1723005300000|2024-08-07 04:35:00|3384.5|3375.5|3384.3|3375.3|3385.8|3376.8|3383.9|3374.9|0
1723005600000|2024-08-07 04:40:00|3384.4|3375.4|3385.9|3376.9|3388|3379|3384.2|3375.2|0
1722969900000|2024-08-06 18:45:00|3367.8|3361.8|3367.3|3361.3|3368.3|3362.3|3366.3|3360.3|16
1723005900000|2024-08-07 04:45:00|3385.8|3376.8|3385.5|3376.5|3386.2|3377.2|3384.8|3375.8|0
1722970200000|2024-08-06 18:50:00|3367.8|3361.8|3367.8|3361.8|3368.3|3362.3|3366.8|3360.8|57
1723006200000|2024-08-07 04:50:00|3385.4|3376.4|3386.4|3377.4|3386.6|3377.6|3385|3376|0
1723006500000|2024-08-07 04:55:00|3386.5|3377.5|3385.6|3376.6|3386.9|3377.9|3385|3376|12
1722970500000|2024-08-06 18:55:00|3368.3|3362.3|3361.1|3352.1|3368.3|3362.3|3359.3|3352|69
1723006800000|2024-08-07 05:00:00|3385.7|3376.7|3387.8|3383.8|3388.3|3384.3|3378.3|3374.3|518
1723007100000|2024-08-07 05:05:00|3388.3|3384.3|3393.3|3389.3|3393.3|3389.3|3388.3|3384.3|373
1722970800000|2024-08-06 19:00:00|3361.2|3352.2|3354.9|3345.9|3361.2|3352.2|3354.6|3345.6|0
1723007400000|2024-08-07 05:10:00|3392.8|3388.8|3397.3|3393.3|3398.3|3394.3|3392.3|3388.3|575
1723007700000|2024-08-07 05:15:00|3396.3|3392.3|3412.3|3408.3|3412.3|3408.3|3395.3|3391.3|1270
1722971100000|2024-08-06 19:05:00|3354.3|3345.3|3356.1|3347.1|3356.5|3347.5|3353.7|3344.7|0
1723008000000|2024-08-07 05:20:00|3412.8|3408.8|3410.3|3406.3|3419.3|3415.3|3408.3|3404.3|1917
1722971400000|2024-08-06 19:10:00|3355.9|3346.9|3358.5|3349.5|3360.3|3351.3|3355.8|3346.8|0
1723008300000|2024-08-07 05:25:00|3409.3|3405.3|3415.3|3411.3|3417.3|3413.3|3409.3|3405.3|677
1723008600000|2024-08-07 05:30:00|3415.8|3411.8|3415.3|3411.3|3421.3|3417.3|3412.3|3408.3|740
1722971700000|2024-08-06 19:15:00|3358.6|3349.6|3357|3348|3358.8|3349.8|3354.3|3345.3|0
1723008900000|2024-08-07 05:35:00|3416.3|3412.3|3415.3|3411.3|3419.3|3415.3|3410.3|3406.3|990
1722972000000|2024-08-06 19:20:00|3356.9|3347.9|3361.7|3352.7|3361.7|3352.7|3356.7|3347.7|0
1723009200000|2024-08-07 05:40:00|3415.8|3411.8|3410.8|3406.8|3417.3|3413.3|3410.3|3406.3|722
1723009500000|2024-08-07 05:45:00|3410.3|3406.3|3407.3|3403.3|3413.3|3409.3|3407.3|3403.3|614
1722972300000|2024-08-06 19:25:00|3361.6|3352.6|3359.5|3350.5|3363.1|3354.1|3359.3|3350.3|0
1723009800000|2024-08-07 05:50:00|3406.3|3402.3|3405.3|3401.3|3406.3|3402.3|3400.3|3396.3|523
1723010100000|2024-08-07 05:55:00|3404.3|3400.3|3404.3|3400.3|3406.3|3402.3|3400.3|3396.3|456
1722972600000|2024-08-06 19:30:00|3359.4|3350.4|3359.6|3350.6|3360.3|3351.3|3358.4|3349.4|0
1723010400000|2024-08-07 06:00:00|3405.3|3401.3|3395.3|3391.3|3405.3|3401.3|3395.3|3391.3|497
1723010700000|2024-08-07 06:05:00|3395.8|3391.8|3392.3|3388.3|3395.8|3391.8|3388.3|3384.3|1106
1722972900000|2024-08-06 19:35:00|3359.5|3350.5|3358.9|3349.9|3361.5|3352.5|3358.4|3349.4|0
1723011000000|2024-08-07 06:10:00|3391.3|3387.3|3387.3|3383.3|3391.3|3387.3|3386.3|3382.3|621
1722973200000|2024-08-06 19:40:00|3359|3350|3355.8|3346.8|3359.1|3350.1|3355.8|3346.8|0
1723011300000|2024-08-07 06:15:00|3386.3|3382.3|3377.3|3373.3|3387.3|3383.3|3377.3|3373.3|1209
1723011600000|2024-08-07 06:20:00|3376.8|3372.8|3377.3|3373.3|3380.3|3376.3|3373.8|3369.8|1083
1722973500000|2024-08-06 19:45:00|3355.2|3346.2|3352.7|3343.7|3357.1|3348.1|3352.1|3343.1|0
1723011900000|2024-08-07 06:25:00|3376.8|3372.8|3379.8|3375.8|3380.8|3376.8|3376.3|3372.3|506
1722973800000|2024-08-06 19:50:00|3352.6|3343.6|3348.3|3339.3|3353.8|3344.8|3348.2|3339.2|0
1723012200000|2024-08-07 06:30:00|3379.3|3375.3|3381.3|3377.3|3383.3|3379.3|3376.3|3372.3|703
1723012500000|2024-08-07 06:35:00|3381.8|3377.8|3381.3|3377.3|3383.3|3379.3|3379.3|3375.3|454
1722974100000|2024-08-06 19:55:00|3348.6|3339.6|3345|3336|3348.9|3339.9|3344.2|3335.2|0
1723012800000|2024-08-07 06:40:00|3380.8|3376.8|3380.3|3376.3|3382.3|3378.3|3378.8|3374.8|510
1723013100000|2024-08-07 06:45:00|3380.8|3376.8|3379.3|3375.3|3381.3|3377.3|3378.3|3374.3|2398
1722974400000|2024-08-06 20:00:00|3344.9|3335.9|3341.5|3332.5|3347.2|3338.2|3339.9|3330.9|0
1723013400000|2024-08-07 06:50:00|3378.8|3374.8|3380.3|3376.3|3382.3|3378.3|3378.3|3374.3|325
1723013700000|2024-08-07 06:55:00|3379.8|3375.8|3382.3|3378.3|3383.3|3379.3|3379.3|3375.3|284
1722974700000|2024-08-06 20:05:00|3341.6|3332.6|3343.7|3334.7|3345.9|3336.9|3341.5|3332.5|0
1723014000000|2024-08-07 07:00:00|3381.3|3377.3|3378.3|3374.3|3383.3|3379.3|3377.3|3373.3|340
1722975000000|2024-08-06 20:10:00|3343.6|3334.6|3343.1|3334.1|3344.7|3335.7|3341.6|3332.6|0
1723014300000|2024-08-07 07:05:00|3377.3|3373.3|3387.3|3383.3|3387.3|3383.3|3377.3|3373.3|310
1723014600000|2024-08-07 07:10:00|3386.8|3382.8|3386.3|3382.3|3388.3|3384.3|3383.3|3379.3|436
1722975300000|2024-08-06 20:15:00|3343|3334|3349.3|3340.3|3349.3|3340.3|3340.5|3331.5|0
1723014900000|2024-08-07 07:15:00|3386.8|3382.8|3382.3|3378.3|3387.3|3383.3|3381.3|3377.3|742
1723015200000|2024-08-07 07:20:00|3381.8|3377.8|3375.3|3371.3|3382.3|3378.3|3374.8|3370.8|652
1722975600000|2024-08-06 20:20:00|3349.1|3340.1|3348.3|3339.3|3352.4|3343.4|3346.4|3337.4|0
1723015500000|2024-08-07 07:25:00|3376.3|3372.3|3375.3|3371.3|3377.3|3373.3|3371.3|3367.3|479
1723015800000|2024-08-07 07:30:00|3374.8|3370.8|3373.3|3369.3|3376.3|3372.3|3369.3|3365.3|446
1722975900000|2024-08-06 20:25:00|3348.4|3339.4|3346.5|3337.5|3348.4|3339.4|3345.5|3336.5|0
1723016100000|2024-08-07 07:35:00|3373.8|3369.8|3375.3|3371.3|3376.3|3372.3|3371.3|3367.3|308
1723016400000|2024-08-07 07:40:00|3375.8|3371.8|3374.3|3370.3|3377.8|3373.8|3373.3|3369.3|532
1722976200000|2024-08-06 20:30:00|3346.7|3337.7|3345.3|3336.3|3346.7|3337.7|3343.5|3334.5|0
1723016700000|2024-08-07 07:45:00|3373.8|3369.8|3375.3|3371.3|3377.3|3373.3|3372.3|3368.3|550
1722976500000|2024-08-06 20:35:00|3345.5|3336.5|3343.8|3334.8|3345.8|3336.8|3343.8|3334.8|0
1723017000000|2024-08-07 07:50:00|3375.8|3371.8|3375.3|3371.3|3377.3|3373.3|3373.3|3369.3|1024
1723017300000|2024-08-07 07:55:00|3376.3|3372.3|3375.3|3371.3|3377.3|3373.3|3373.3|3369.3|633
1722976800000|2024-08-06 20:40:00|3343.6|3334.6|3341.6|3332.6|3344.2|3335.2|3340.8|3331.8|0
1723017600000|2024-08-07 08:00:00|3375.8|3371.8|3374.3|3370.3|3377.3|3373.3|3371.3|3367.3|868
1723017900000|2024-08-07 08:05:00|3374.8|3370.8|3381.3|3377.3|3383.8|3379.8|3374.8|3370.8|1073
1722977100000|2024-08-06 20:45:00|3341.7|3332.7|3335.4|3326.4|3341.7|3332.7|3335.1|3326.1|0
1723018200000|2024-08-07 08:10:00|3380.8|3376.8|3386.3|3382.3|3386.3|3382.3|3380.3|3376.3|635
1722977400000|2024-08-06 20:50:00|3335.5|3326.5|3335|3326|3337.6|3328.6|3331.3|3322.3|0
1723018500000|2024-08-07 08:15:00|3386.8|3382.8|3383.8|3379.8|3387.3|3383.3|3380.3|3376.3|825
1723018800000|2024-08-07 08:20:00|3383.3|3379.3|3387.3|3383.3|3387.3|3383.3|3382.3|3378.3|940
1722977700000|2024-08-06 20:55:00|3335.1|3326.1|3336.3|3327.3|3336.8|3327.8|3334.6|3325.6|0
1723019100000|2024-08-07 08:25:00|3386.8|3382.8|3387.8|3383.8|3389.3|3385.3|3384.8|3380.8|631
1723019400000|2024-08-07 08:30:00|3389.7|3380.7|3388.3|3379.3|3390.3|3381.3|3388.1|3379.1|0
1722978000000|2024-08-06 21:00:00|3336.1|3327.1|3337.2|3328.2|3337.9|3328.9|3335.8|3326.8|0
1723019700000|2024-08-07 08:35:00|3388.4|3379.4|3389|3380|3390.5|3381.5|3387.1|3378.1|0
1723020000000|2024-08-07 08:40:00|3389.1|3380.1|3388.4|3379.4|3390.1|3381.1|3388.1|3379.1|0
1722978300000|2024-08-06 21:05:00|3337.3|3328.3|3337.5|3328.5|3337.7|3328.7|3337|3328|0
1723020300000|2024-08-07 08:45:00|3388.3|3379.3|3393.1|3384.1|3393.4|3384.4|3388.3|3379.3|0
1722978600000|2024-08-06 21:10:00|3337.4|3328.4|3337.5|3328.5|3337.8|3328.8|3336.9|3327.9|0
1723020600000|2024-08-07 08:50:00|3393.2|3384.2|3393.3|3384.3|3394|3385|3392.4|3383.4|0
1723020900000|2024-08-07 08:55:00|3393.4|3384.4|3395.2|3386.2|3395.2|3386.2|3393.1|3384.1|0
1722978900000|2024-08-06 21:15:00|3337.3|3328.3|3336.1|3327.1|3337.3|3328.3|3336.1|3327.1|0
1723021200000|2024-08-07 09:00:00|3395.3|3386.3|3394.3|3385.3|3395.5|3386.5|3393.3|3384.3|0
1722979200000|2024-08-06 21:20:00|3336.4|3327.4|3334.8|3325.8|3336.6|3327.6|3334.8|3325.8|0
1723021500000|2024-08-07 09:05:00|3394.4|3385.4|3393.7|3384.7|3396.7|3387.7|3393.7|3384.7|0
1723021800000|2024-08-07 09:10:00|3393.8|3384.8|3396.4|3387.4|3397.8|3388.8|3393.7|3384.7|0
1722979500000|2024-08-06 21:25:00|3335.3|3326.3|3335.4|3326.4|3335.4|3326.4|3335.1|3326.1|0
1723022100000|2024-08-07 09:15:00|3396.3|3387.3|3395.8|3387.8|3396.8|3389.8|3393.8|3384.8|346
1722979800000|2024-08-06 21:30:00|3335.3|3326.3|3333.5|3324.5|3335.3|3326.3|3333|3324|0
1723022400000|2024-08-07 09:20:00|3394.8|3388.8|3393.8|3386.8|3396.8|3389.8|3392.8|3385.8|45
1723022700000|2024-08-07 09:25:00|3394.8|3385.8|3395.8|3388.8|3395.8|3388.8|3393.8|3385.8|60
1722980100000|2024-08-06 21:35:00|3333.6|3324.6|3332.7|3323.7|3333.8|3324.8|3332.7|3323.7|0
1723023000000|2024-08-07 09:30:00|3394.8|3387.8|3398.8|3391.8|3399.8|3392.8|3394.8|3387.8|32
1722980400000|2024-08-06 21:40:00|3332.8|3323.8|3331|3322|3333|3324|3331|3322|0
1723023300000|2024-08-07 09:35:00|3397.8|3390.8|3402.8|3395.8|3403.8|3396.8|3397.8|3390.8|127
1722980700000|2024-08-06 21:45:00|3331.1|3322.1|3330.8|3321.8|3331.3|3322.3|3330.6|3321.6|0
1723023600000|2024-08-07 09:40:00|3403.8|3396.8|3399.8|3392.8|3403.8|3396.8|3398.8|3391.8|9
1723023900000|2024-08-07 09:45:00|3398.8|3391.8|3395.8|3388.8|3399.8|3392.8|3394.8|3387.8|8
1722981000000|2024-08-06 21:50:00|3330.9|3321.9|3330.6|3321.6|3330.9|3321.9|3330|3321|0
1723024200000|2024-08-07 09:50:00|3396.8|3387.8|3398.8|3390.8|3398.8|3390.8|3394.8|3387.8|10
1723024500000|2024-08-07 09:55:00|3397.8|3389.8|3400.8|3393.8|3400.8|3393.8|3396.8|3389.8|15
1722981300000|2024-08-06 21:55:00|3330.5|3321.5|3331.3|3322.3|3331.8|3322.8|3330.3|3321.3|0
1723024800000|2024-08-07 10:00:00|3401.8|3392.8|3397.8|3389.8|3401.8|3393.8|3396.8|3389.8|37
1723025100000|2024-08-07 10:05:00|3396.8|3390.8|3400.8|3392.8|3400.8|3393.8|3396.8|3390.8|51
1722981600000|2024-08-06 22:00:00|3332.2|3323.2|3335.5|3326.5|3336.5|3327.5|3329.6|3320.6|0
1723025400000|2024-08-07 10:10:00|3399.8|3393.8|3404.8|3397.8|3404.8|3397.8|3399.8|3393.8|44
1722981900000|2024-08-06 22:05:00|3335.3|3326.3|3338.5|3329.5|3341.5|3332.5|3335.3|3326.3|0
1723025700000|2024-08-07 10:15:00|3403.8|3396.8|3402.8|3395.8|3404.8|3397.8|3402.8|3395.8|51
1723026000000|2024-08-07 10:20:00|3403.8|3394.8|3402.8|3395.8|3403.8|3395.8|3401.8|3394.8|29
1722982200000|2024-08-06 22:10:00|3338.6|3329.6|3338.2|3329.2|3338.6|3329.6|3336.6|3327.6|0
1723026300000|2024-08-07 10:25:00|3403.8|3396.8|3402.8|3395.8|3403.8|3396.8|3402.8|3395.8|12
1723026600000|2024-08-07 10:30:00|3403.8|3394.8|3402.8|3395.8|3403.8|3395.8|3401.8|3393.8|20
1722982500000|2024-08-06 22:15:00|3338.1|3329.1|3340.1|3331.1|3341.2|3332.2|3336.3|3327.3|0
1723026900000|2024-08-07 10:35:00|3403.8|3394.8|3403.8|3396.8|3403.8|3396.8|3402.8|3394.8|2
1723027200000|2024-08-07 10:40:00|3404.8|3397.8|3404.8|3396.8|3404.8|3397.8|3403.8|3396.8|22
1722982800000|2024-08-06 22:20:00|3340.2|3331.2|3338.8|3329.8|3342.8|3333.8|3338.8|3329.8|0
1723027500000|2024-08-07 10:45:00|3403.8|3395.8|3404.8|3397.8|3404.8|3397.8|3402.8|3395.8|5
1722983100000|2024-08-06 22:25:00|3338.9|3329.9|3338.6|3329.6|3339.3|3330.3|3337|3328|0
1723027800000|2024-08-07 10:50:00|3403.8|3396.8|3404.8|3397.8|3404.8|3397.8|3403.8|3395.8|3
1723028100000|2024-08-07 10:55:00|3405.8|3398.8|3405.8|3398.8|3407.8|3399.8|3404.8|3397.8|68
1722983400000|2024-08-06 22:30:00|3338.7|3329.7|3338.6|3329.6|3339.4|3330.4|3337.8|3328.8|0
1723028400000|2024-08-07 11:00:00|3404.8|3397.8|3404.8|3397.8|3406.8|3399.8|3404.8|3397.8|19
1722983700000|2024-08-06 22:35:00|3338.7|3329.7|3337.1|3328.1|3338.9|3329.9|3336.3|3327.3|0
1723028700000|2024-08-07 11:05:00|3405.8|3398.8|3407.8|3399.8|3407.8|3399.8|3405.8|3398.8|22
1722984000000|2024-08-06 22:40:00|3337.2|3328.2|3337.1|3328.1|3337.9|3328.9|3336.3|3327.3|0
1723029000000|2024-08-07 11:10:00|3406.8|3398.8|3406.8|3399.8|3407.8|3399.8|3405.8|3398.8|31
1723029300000|2024-08-07 11:15:00|3407.8|3400.8|3408.8|3401.8|3409.8|3402.8|3406.8|3399.8|43
1722984300000|2024-08-06 22:45:00|3337|3328|3335.5|3326.5|3337|3328|3334.9|3325.9|0
1723029600000|2024-08-07 11:20:00|3409.8|3402.8|3408.8|3401.8|3409.8|3402.8|3408.8|3401.8|20
1722984600000|2024-08-06 22:50:00|3335.4|3326.4|3336.6|3327.6|3336.9|3327.9|3335.3|3326.3|0
1723029900000|2024-08-07 11:25:00|3407.8|3400.8|3406.8|3399.8|3408.8|3401.8|3406.8|3399.8|13
1722984900000|2024-08-06 22:55:00|3336.4|3327.4|3336.8|3327.8|3337.4|3328.4|3335.9|3326.9|0
1723030200000|2024-08-07 11:30:00|3407.8|3400.8|3402.8|3395.8|3407.8|3400.8|3400.8|3393.8|53
1723030500000|2024-08-07 11:35:00|3401.8|3394.8|3401.8|3394.8|3402.8|3395.8|3400.8|3393.8|41
1722985200000|2024-08-06 23:00:00|3336.9|3327.9|3335.4|3326.4|3337.8|3328.8|3334.5|3325.5|0
1723030800000|2024-08-07 11:40:00|3400.8|3393.8|3406.8|3398.8|3406.8|3399.8|3399.8|3392.8|46
1722985500000|2024-08-06 23:05:00|3335.3|3326.3|3338.9|3329.9|3339.2|3330.2|3334.5|3325.5|0
1723031100000|2024-08-07 11:45:00|3405.8|3399.8|3402.8|3395.8|3407.8|3399.8|3401.8|3394.8|62
1722985800000|2024-08-06 23:10:00|3339|3330|3337.5|3328.5|3339|3330|3336.6|3327.6|0
1723031400000|2024-08-07 11:50:00|3403.8|3396.8|3399.8|3392.8|3403.8|3396.8|3399.8|3392.8|12
1722986100000|2024-08-06 23:15:00|3337.6|3328.6|3335.5|3326.5|3337.6|3328.6|3333.4|3324.4|0
1723031700000|2024-08-07 11:55:00|3400.8|3391.8|3397.8|3390.8|3400.8|3391.8|3396.8|3389.8|51
1722986400000|2024-08-06 23:20:00|3335.4|3326.4|3335.7|3326.7|3336.5|3327.5|3334.9|3325.9|0
1723032000000|2024-08-07 12:00:00|3398.8|3391.8|3399.8|3392.8|3399.8|3392.8|3397.8|3390.8|16
1722986700000|2024-08-06 23:25:00|3335.6|3326.6|3334|3325|3335.8|3326.8|3332.6|3323.6|0
1723032300000|2024-08-07 12:05:00|3398.8|3391.8|3399.8|3392.8|3400.8|3392.8|3398.8|3390.8|9
1722987000000|2024-08-06 23:30:00|3333.9|3324.9|3333.5|3324.5|3334.2|3325.2|3332.8|3323.8|0
1723032600000|2024-08-07 12:10:00|3400.8|3391.8|3400.8|3393.8|3401.8|3393.8|3399.8|3391.8|0
1723032900000|2024-08-07 12:15:00|3401.8|3394.8|3406.8|3399.8|3406.8|3399.8|3400.8|3393.8|39
1722987300000|2024-08-06 23:35:00|3333.4|3324.4|3333|3324|3333.6|3324.6|3332|3323|0
1723033200000|2024-08-07 12:20:00|3405.8|3398.8|3403.8|3396.8|3406.8|3399.8|3402.8|3395.8|19
1722987600000|2024-08-06 23:40:00|3333.1|3324.1|3333.6|3324.6|3334|3325|3332.6|3323.6|0
1723033500000|2024-08-07 12:25:00|3404.8|3395.8|3403.8|3396.8|3404.8|3397.8|3402.8|3395.8|5
1722987900000|2024-08-06 23:45:00|3333.7|3324.7|3333.7|3324.7|3334.6|3325.6|3333.1|3324.1|0
1723033800000|2024-08-07 12:30:00|3404.8|3397.8|3405.8|3398.8|3407.8|3400.8|3403.8|3396.8|16
1723034100000|2024-08-07 12:35:00|3406.8|3397.8|3404.8|3397.8|3406.8|3398.8|3403.8|3396.8|9
1722988200000|2024-08-06 23:50:00|3333.6|3324.6|3332.6|3323.6|3334|3325|3332.6|3323.6|0
1723034400000|2024-08-07 12:40:00|3405.8|3396.8|3404.8|3396.8|3405.8|3398.8|3403.8|3396.8|28
1722988500000|2024-08-06 23:55:00|3332.4|3323.4|3333.5|3324.5|3333.5|3324.5|3332|3323|0
1723034700000|2024-08-07 12:45:00|3403.8|3397.8|3404.8|3397.8|3405.8|3397.8|3402.8|3395.8|2
1723035000000|2024-08-07 12:50:00|3403.8|3396.8|3402.8|3395.8|3404.8|3397.8|3402.8|3395.8|3
1722988800000|2024-08-07 00:00:00|3333.6|3324.6|3334.7|3325.7|3334.8|3325.8|3332.8|3323.8|0
1723035300000|2024-08-07 12:55:00|3403.8|3396.8|3403.8|3396.8|3404.8|3397.8|3402.8|3395.8|6
1722989100000|2024-08-07 00:05:00|3334.9|3325.9|3338.2|3329.2|3339|3330|3334.8|3325.8|0
1723035600000|2024-08-07 13:00:00|3404.8|3397.8|3403.8|3396.8|3404.8|3397.8|3402.8|3395.8|13
1723035900000|2024-08-07 13:05:00|3404.8|3397.8|3405.8|3397.8|3405.8|3398.8|3404.8|3397.8|25
1722989400000|2024-08-07 00:10:00|3338.3|3329.3|3339.2|3330.2|3340.3|3331.3|3337.3|3328.3|0
1723036200000|2024-08-07 13:10:00|3404.8|3398.8|3403.8|3396.8|3405.8|3398.8|3402.8|3395.8|8
1722989700000|2024-08-07 00:15:00|3339.1|3330.1|3338.6|3329.6|3339.2|3330.2|3336.9|3327.9|0
1723036500000|2024-08-07 13:15:00|3404.8|3395.8|3403.8|3396.8|3404.8|3396.8|3402.8|3395.8|13
1723036800000|2024-08-07 13:20:00|3404.8|3397.8|3403.8|3396.8|3404.8|3397.8|3403.8|3396.8|4
1722990000000|2024-08-07 00:20:00|3338.7|3329.7|3341.1|3332.1|3342.1|3333.1|3338|3329|0
1723037100000|2024-08-07 13:25:00|3402.8|3395.8|3401.8|3394.8|3404.8|3397.8|3400.8|3393.8|35
1722990300000|2024-08-07 00:25:00|3341|3332|3343.8|3334.8|3343.9|3334.9|3341|3332|0
1723037400000|2024-08-07 13:30:00|3403.8|3395.8|3392.8|3385.8|3404.8|3397.8|3390.8|3383.8|315
1723037700000|2024-08-07 13:35:00|3393.8|3386.8|3390.8|3383.8|3399.8|3392.8|3387.8|3380.8|154
1722990600000|2024-08-07 00:30:00|3343.7|3334.7|3345.8|3336.8|3346.3|3337.3|3342|3333|0
1723038000000|2024-08-07 13:40:00|3389.8|3382.8|3391.8|3384.8|3394.8|3387.8|3386.8|3379.8|357
1722990900000|2024-08-07 00:35:00|3346|3337|3346.2|3337.2|3347.3|3338.3|3345.3|3336.3|0
1723038300000|2024-08-07 13:45:00|3392.8|3385.8|3387.8|3380.8|3392.8|3385.8|3386.8|3378.8|180
1723038600000|2024-08-07 13:50:00|3388.8|3381.8|3393.8|3386.8|3395.8|3388.8|3387.8|3380.8|203
1722991200000|2024-08-07 00:40:00|3346.1|3337.1|3346.5|3337.5|3347.2|3338.2|3345.2|3336.2|0
1723038900000|2024-08-07 13:55:00|3394.8|3387.8|3394.3|3388.3|3399.8|3392.8|3392.8|3385.8|115
1722991500000|2024-08-07 00:45:00|3346.6|3337.6|3347.1|3338.1|3347.3|3338.3|3345.8|3336.8|0
1723039200000|2024-08-07 14:00:00|3394.8|3388.8|3391.3|3385.3|3395.8|3389.8|3389.3|3383.3|38
1723039500000|2024-08-07 14:05:00|3390.8|3384.8|3384.3|3378.3|3393.3|3387.3|3383.3|3377.3|131
1722991800000|2024-08-07 00:50:00|3347.2|3338.2|3346.3|3337.3|3347.4|3338.4|3344.5|3335.5|0
1723039800000|2024-08-07 14:10:00|3384.8|3378.8|3378.3|3372.3|3386.8|3380.8|3378.3|3372.3|89
1722992100000|2024-08-07 00:55:00|3346.4|3337.4|3345.3|3336.3|3346.4|3337.4|3343.5|3334.5|0
1723040100000|2024-08-07 14:15:00|3377.3|3371.3|3376.3|3370.3|3378.8|3372.8|3373.3|3367.3|88
1723040400000|2024-08-07 14:20:00|3376.8|3370.8|3382.3|3376.3|3384.8|3378.8|3376.8|3370.8|35
1722992400000|2024-08-07 01:00:00|3345.5|3336.5|3345.2|3336.2|3345.5|3336.5|3342.9|3333.9|0
1723040700000|2024-08-07 14:25:00|3381.8|3375.8|3375.3|3369.3|3382.3|3376.3|3374.3|3368.3|46
1723041000000|2024-08-07 14:30:00|3374.8|3368.8|3373.3|3367.3|3376.3|3370.3|3373.3|3367.3|54
1722992700000|2024-08-07 01:05:00|3345.3|3336.3|3352.8|3343.8|3353.2|3344.2|3343|3334|0
1723041300000|2024-08-07 14:35:00|3373.8|3367.8|3372.3|3366.3|3374.3|3368.3|3371.3|3365.3|98
1722993000000|2024-08-07 01:10:00|3352.7|3343.7|3352.5|3343.5|3353.1|3344.1|3351.2|3342.2|0
1723041600000|2024-08-07 14:40:00|3373.3|3367.3|3379.8|3373.8|3379.8|3373.8|3372.3|3366.3|56
1723041900000|2024-08-07 14:45:00|3379.3|3373.3|3380.3|3374.3|3384.8|3378.8|3379.3|3373.3|40
1722993300000|2024-08-07 01:15:00|3352.7|3343.7|3367.3|3363.3|3368.8|3364.8|3351.8|3343.7|532
1723042200000|2024-08-07 14:50:00|3379.8|3373.8|3375.3|3369.3|3380.3|3374.3|3375.3|3369.3|31
1722993600000|2024-08-07 01:20:00|3366.8|3362.8|3368.3|3364.3|3373.3|3369.3|3365.3|3361.3|322
1723042500000|2024-08-07 14:55:00|3375.8|3369.8|3376.8|3370.8|3377.8|3371.8|3375.3|3369.3|29
1722993900000|2024-08-07 01:25:00|3368.8|3364.8|3368.3|3364.3|3371.3|3367.3|3364.3|3360.3|345
1723042800000|2024-08-07 15:00:00|3377.3|3371.3|3379.3|3373.3|3380.3|3374.3|3376.3|3370.3|16
1722994200000|2024-08-07 01:30:00|3369.3|3365.3|3361.3|3357.3|3374.8|3370.8|3344.3|3340.3|2537
1723043100000|2024-08-07 15:05:00|3378.8|3372.8|3379.3|3373.3|3381.3|3375.3|3378.3|3372.3|47
1722994500000|2024-08-07 01:35:00|3361.8|3357.8|3350.3|3346.3|3363.3|3359.3|3347.3|3343.3|1649
1723043400000|2024-08-07 15:10:00|3380.3|3374.3|3378.3|3372.3|3380.3|3374.3|3377.3|3371.3|61
1722994800000|2024-08-07 01:40:00|3349.8|3345.8|3366.3|3362.3|3367.8|3363.8|3347.3|3343.3|1248
1723043700000|2024-08-07 15:15:00|3378.8|3372.8|3378.3|3372.3|3379.3|3373.3|3377.3|3371.3|23
1722995100000|2024-08-07 01:45:00|3366.8|3362.8|3389.3|3385.3|3389.3|3385.3|3366.3|3362.3|2591
1723044000000|2024-08-07 15:20:00|3377.3|3371.3|3378.3|3372.3|3381.3|3375.3|3377.3|3371.3|56
1722995400000|2024-08-07 01:50:00|3388.3|3384.3|3396.3|3392.3|3409.3|3405.3|3386.3|3382.3|4318
1723044300000|2024-08-07 15:25:00|3377.3|3371.3|3379.3|3373.3|3382.3|3376.3|3377.3|3371.3|54
1722995700000|2024-08-07 01:55:00|3395.8|3391.8|3392.8|3388.8|3409.3|3405.3|3391.3|3387.3|1684
1723044600000|2024-08-07 15:30:00|3379.8|3373.8|3378.3|3372.3|3381.3|3375.3|3377.3|3371.3|50
1722996000000|2024-08-07 02:00:00|3393.3|3389.3|3395.3|3391.3|3398.3|3394.3|3390.3|3386.3|1266
1723044900000|2024-08-07 15:35:00|3379.3|3373.3|3377.3|3371.3|3380.8|3374.8|3377.3|3371.3|32
1722996300000|2024-08-07 02:05:00|3396.3|3392.3|3388.3|3384.3|3404.3|3400.3|3386.3|3382.3|869
1723045200000|2024-08-07 15:40:00|3378.3|3372.3|3374.3|3368.3|3379.3|3373.3|3374.3|3368.3|34
1722996600000|2024-08-07 02:10:00|3388.8|3384.8|3376.3|3372.3|3389.8|3385.8|3374.3|3370.3|756
1723045500000|2024-08-07 15:45:00|3373.8|3367.8|3375.3|3369.3|3375.3|3369.3|3372.3|3366.3|54
1722996900000|2024-08-07 02:15:00|3376.8|3372.8|3387.3|3383.3|3389.3|3385.3|3373.8|3369.8|994
1723045800000|2024-08-07 15:50:00|3374.8|3368.8|3379.3|3373.3|3379.8|3373.8|3374.3|3368.3|11
1722997200000|2024-08-07 02:20:00|3387.8|3383.8|3396.3|3392.3|3397.3|3393.3|3386.3|3382.3|776
1723046100000|2024-08-07 15:55:00|3378.8|3372.8|3379.3|3373.3|3380.3|3374.3|3376.8|3370.8|16
1722997500000|2024-08-07 02:25:00|3395.8|3391.8|3393.3|3389.3|3399.3|3395.3|3392.3|3388.3|573
1723046400000|2024-08-07 16:00:00|3380.3|3374.3|3371.3|3365.3|3380.3|3374.3|3371.3|3365.3|67
1722997800000|2024-08-07 02:30:00|3394.3|3390.3|3386.3|3382.3|3398.3|3394.3|3385.3|3381.3|512
1723046700000|2024-08-07 16:05:00|3372.3|3366.3|3370.3|3364.3|3373.3|3367.3|3370.3|3364.3|65
1722998100000|2024-08-07 02:35:00|3387.3|3383.3|3403.3|3399.3|3404.3|3400.3|3386.3|3382.3|627
1723047000000|2024-08-07 16:10:00|3370.8|3364.8|3374.3|3368.3|3374.3|3368.3|3370.3|3364.3|27
1722998400000|2024-08-07 02:40:00|3404.3|3400.3|3396.3|3392.3|3408.3|3404.3|3395.3|3391.3|1059
1723047300000|2024-08-07 16:15:00|3373.8|3367.8|3371.3|3365.3|3374.3|3368.3|3371.3|3365.3|15
1722998700000|2024-08-07 02:45:00|3397.3|3393.3|3395.3|3391.3|3402.3|3398.3|3394.3|3390.3|566
1723047600000|2024-08-07 16:20:00|3371.8|3365.8|3375.3|3369.3|3375.3|3369.3|3371.3|3365.3|27
1722999000000|2024-08-07 02:50:00|3395.8|3391.8|3389.3|3385.3|3400.3|3396.3|3388.3|3384.3|675
1723047900000|2024-08-07 16:25:00|3375.8|3369.8|3374.3|3368.3|3376.3|3370.3|3373.3|3367.3|10
1722999300000|2024-08-07 02:55:00|3389.8|3385.8|3394.3|3390.3|3394.3|3390.3|3386.3|3382.3|955
1723048200000|2024-08-07 16:30:00|3374.8|3368.8|3372.8|3366.8|3374.8|3368.8|3371.3|3365.3|37
1722999600000|2024-08-07 03:00:00|3393.3|3389.3|3391.3|3387.3|3394.3|3390.3|3388.3|3384.3|581
1723048500000|2024-08-07 16:35:00|3372.3|3366.3|3372.3|3366.3|3373.3|3367.3|3371.3|3365.3|13
1722999900000|2024-08-07 03:05:00|3390.8|3386.8|3385.3|3381.3|3394.8|3390.8|3385.3|3381.3|419
1723048800000|2024-08-07 16:40:00|3372.8|3366.8|3369.3|3363.3|3373.3|3367.3|3369.3|3363.3|44
1723000200000|2024-08-07 03:10:00|3385.8|3381.8|3378.3|3374.3|3386.3|3382.3|3378.3|3374.3|590
1723049100000|2024-08-07 16:45:00|3369.8|3363.8|3366.3|3360.3|3371.3|3365.3|3366.3|3360.3|60
1723000500000|2024-08-07 03:15:00|3378.8|3374.8|3375.3|3371.3|3379.3|3375.3|3375.3|3371.3|517
1723049400000|2024-08-07 16:50:00|3365.3|3359.3|3365.3|3359.3|3366.3|3360.3|3363.3|3357.3|44
1723049700000|2024-08-07 16:55:00|3364.8|3358.8|3365.3|3359.3|3366.8|3360.8|3364.3|3358.3|52
1723000800000|2024-08-07 03:20:00|3376.3|3372.3|3380.3|3376.3|3382.3|3378.3|3372.3|3368.3|544
1723050000000|2024-08-07 17:00:00|3364.3|3358.3|3363.3|3357.3|3366.3|3360.3|3360.8|3354.8|56
1723001100000|2024-08-07 03:25:00|3380.8|3376.8|3377.3|3373.3|3381.3|3377.3|3376.3|3372.3|222
1723050300000|2024-08-07 17:05:00|3362.8|3356.8|3359.3|3353.3|3363.3|3357.3|3358.3|3352.3|24
1723001400000|2024-08-07 03:30:00|3376.8|3372.8|3378.3|3374.3|3380.3|3376.3|3374.3|3370.3|180
1723050600000|2024-08-07 17:10:00|3358.8|3352.8|3360.3|3354.3|3361.3|3355.3|3358.8|3352.8|41
1723001700000|2024-08-07 03:35:00|3378.8|3374.8|3377.3|3373.3|3386.3|3382.3|3377.3|3373.3|966
1723050900000|2024-08-07 17:15:00|3359.8|3353.8|3356.8|3350.8|3360.8|3354.8|3355.3|3349.3|133
1723002000000|2024-08-07 03:40:00|3376.8|3372.8|3380.3|3376.3|3382.3|3378.3|3375.3|3371.3|376
1723051200000|2024-08-07 17:20:00|3357.3|3351.3|3359.3|3353.3|3360.3|3354.3|3355.3|3349.3|208
1723002300000|2024-08-07 03:45:00|3379.8|3375.8|3379.3|3375.3|3380.3|3376.3|3375.3|3371.3|220
1723051500000|2024-08-07 17:25:00|3359.8|3353.8|3360.3|3354.3|3362.3|3356.3|3357.3|3351.3|64
1723002600000|2024-08-07 03:50:00|3378.8|3374.8|3381.3|3377.3|3381.3|3377.3|3376.3|3372.3|88
1723051800000|2024-08-07 17:30:00|3360.8|3354.8|3359.3|3353.3|3361.8|3355.8|3357.3|3351.3|41
1723002900000|2024-08-07 03:55:00|3380.8|3376.8|3380.3|3376.3|3382.8|3378.8|3379.3|3375.3|97
1723052100000|2024-08-07 17:35:00|3359.8|3353.8|3358.8|3352.8|3361.3|3355.3|3358.3|3352.3|24
1723003200000|2024-08-07 04:00:00|3382.9|3373.9|3384|3375|3385.1|3376.1|3382.9|3373.9|0
1723052400000|2024-08-07 17:40:00|3358.3|3352.3|3356.3|3350.3|3359.3|3353.3|3356.3|3350.3|15
1723003500000|2024-08-07 04:05:00|3384.1|3375.1|3385.4|3376.4|3386.4|3377.4|3383.9|3374.9|0
1723052700000|2024-08-07 17:45:00|3356.8|3350.8|3352.3|3346.3|3357.3|3351.3|3351.3|3345.3|90
1723003800000|2024-08-07 04:10:00|3385.5|3376.5|3386.3|3377.3|3386.3|3377.3|3384.9|3375.9|0
1723053000000|2024-08-07 17:50:00|3351.3|3345.3|3354.3|3348.3|3354.8|3348.8|3349.8|3343.8|60
1723004100000|2024-08-07 04:15:00|3386.4|3377.4|3383.7|3374.7|3386.4|3377.4|3382.9|3373.9|0
1723053300000|2024-08-07 17:55:00|3353.8|3347.8|3350.3|3344.3|3354.3|3348.3|3349.3|3343.3|132
1723004400000|2024-08-07 04:20:00|3383.8|3374.8|3384.3|3375.3|3385.9|3376.9|3383.5|3374.5|0
1723053600000|2024-08-07 18:00:00|3349.8|3343.8|3350.3|3344.3|3352.3|3346.3|3349.3|3343.3|22
1723004700000|2024-08-07 04:25:00|3384.4|3375.4|3384.9|3375.9|3385.2|3376.2|3382.8|3373.8|0
1723053900000|2024-08-07 18:05:00|3351.3|3345.3|3346.3|3340.3|3351.3|3345.3|3346.3|3340.3|65
1723005000000|2024-08-07 04:30:00|3384.8|3375.8|3384.7|3375.7|3385.4|3376.4|3383.7|3374.7|0
1723054200000|2024-08-07 18:10:00|3346.8|3340.8|3342.3|3336.3|3347.3|3341.3|3342.3|3336.3|65
1723005300000|2024-08-07 04:35:00|3384.5|3375.5|3384.3|3375.3|3385.8|3376.8|3383.9|3374.9|0
1723054500000|2024-08-07 18:15:00|3342.8|3336.8|3343.3|3337.3|3345.3|3339.3|3341.3|3335.3|74
1723005600000|2024-08-07 04:40:00|3384.4|3375.4|3385.9|3376.9|3388|3379|3384.2|3375.2|0
1723054800000|2024-08-07 18:20:00|3343.8|3337.8|3344.3|3338.3|3345.3|3339.3|3343.3|3337.3|10
1723005900000|2024-08-07 04:45:00|3385.8|3376.8|3385.5|3376.5|3386.2|3377.2|3384.8|3375.8|0
1723055100000|2024-08-07 18:25:00|3344.8|3338.8|3348.3|3342.3|3349.3|3343.3|3344.3|3338.3|10
1723006200000|2024-08-07 04:50:00|3385.4|3376.4|3386.4|3377.4|3386.6|3377.6|3385|3376|0
1723055400000|2024-08-07 18:30:00|3347.8|3341.8|3343.3|3337.3|3347.8|3341.8|3340.3|3334.3|60
1723006500000|2024-08-07 04:55:00|3386.5|3377.5|3385.6|3376.6|3386.9|3377.9|3385|3376|12
1723055700000|2024-08-07 18:35:00|3342.8|3336.8|3345.3|3339.3|3345.3|3339.3|3342.3|3336.3|45
1723056000000|2024-08-07 18:40:00|3344.8|3338.8|3344.3|3338.3|3345.8|3339.8|3343.8|3337.8|14
1723006800000|2024-08-07 05:00:00|3385.7|3376.7|3387.8|3383.8|3388.3|3384.3|3378.3|3374.3|518
1723056300000|2024-08-07 18:45:00|3344.8|3338.8|3342.8|3336.8|3345.3|3339.3|3339.3|3333.3|61
1723007100000|2024-08-07 05:05:00|3388.3|3384.3|3393.3|3389.3|3393.3|3389.3|3388.3|3384.3|373
1723056600000|2024-08-07 18:50:00|3342.3|3336.3|3342.3|3336.3|3343.3|3337.3|3340.3|3334.3|34
1723007400000|2024-08-07 05:10:00|3392.8|3388.8|3397.3|3393.3|3398.3|3394.3|3392.3|3388.3|575
1723056900000|2024-08-07 18:55:00|3342.8|3336.8|3343.3|3334.3|3345.8|3339.8|3340.3|3334.3|133
1723007700000|2024-08-07 05:15:00|3396.3|3392.3|3412.3|3408.3|3412.3|3408.3|3395.3|3391.3|1270
1723008000000|2024-08-07 05:20:00|3412.8|3408.8|3410.3|3406.3|3419.3|3415.3|3408.3|3404.3|1917
1723057200000|2024-08-07 19:00:00|3343.2|3334.2|3348.5|3339.5|3349|3340|3342|3333|0
1723008300000|2024-08-07 05:25:00|3409.3|3405.3|3415.3|3411.3|3417.3|3413.3|3409.3|3405.3|677
1723057500000|2024-08-07 19:05:00|3348.4|3339.4|3347.9|3338.9|3350.6|3341.6|3346.5|3337.5|0
1723008600000|2024-08-07 05:30:00|3415.8|3411.8|3415.3|3411.3|3421.3|3417.3|3412.3|3408.3|740
1723057800000|2024-08-07 19:10:00|3348|3339|3347.3|3338.3|3349.7|3340.7|3347|3338|0
1723008900000|2024-08-07 05:35:00|3416.3|3412.3|3415.3|3411.3|3419.3|3415.3|3410.3|3406.3|990
1723058100000|2024-08-07 19:15:00|3347.4|3338.4|3350.5|3341.5|3351.2|3342.2|3347.3|3338.3|0
1723009200000|2024-08-07 05:40:00|3415.8|3411.8|3410.8|3406.8|3417.3|3413.3|3410.3|3406.3|722
1723058400000|2024-08-07 19:20:00|3350.4|3341.4|3348.3|3339.3|3351.9|3342.9|3347.9|3338.9|0
1723009500000|2024-08-07 05:45:00|3410.3|3406.3|3407.3|3403.3|3413.3|3409.3|3407.3|3403.3|614
1723058700000|2024-08-07 19:25:00|3348.2|3339.2|3349.4|3340.4|3349.6|3340.6|3347.6|3338.6|0
1723009800000|2024-08-07 05:50:00|3406.3|3402.3|3405.3|3401.3|3406.3|3402.3|3400.3|3396.3|523
1723059000000|2024-08-07 19:30:00|3349.3|3340.3|3348.1|3339.1|3350.6|3341.6|3346.7|3337.7|0
1723010100000|2024-08-07 05:55:00|3404.3|3400.3|3404.3|3400.3|3406.3|3402.3|3400.3|3396.3|456
1723059300000|2024-08-07 19:35:00|3348|3339|3352.2|3343.2|3353.2|3344.2|3348|3339|0
1723010400000|2024-08-07 06:00:00|3405.3|3401.3|3395.3|3391.3|3405.3|3401.3|3395.3|3391.3|497
1723059600000|2024-08-07 19:40:00|3352.3|3343.3|3349.2|3340.2|3352.4|3343.4|3348.8|3339.8|0
1723010700000|2024-08-07 06:05:00|3395.8|3391.8|3392.3|3388.3|3395.8|3391.8|3388.3|3384.3|1106
1723059900000|2024-08-07 19:45:00|3349.1|3340.1|3350.5|3341.5|3350.7|3341.7|3349|3340|0
1723011000000|2024-08-07 06:10:00|3391.3|3387.3|3387.3|3383.3|3391.3|3387.3|3386.3|3382.3|621
1723060200000|2024-08-07 19:50:00|3350.4|3341.4|3347.2|3338.2|3350.7|3341.7|3346.3|3337.3|0
1723011300000|2024-08-07 06:15:00|3386.3|3382.3|3377.3|3373.3|3387.3|3383.3|3377.3|3373.3|1209
1723060500000|2024-08-07 19:55:00|3347.3|3338.3|3346.5|3337.5|3347.3|3338.3|3343.2|3334.2|0
1723011600000|2024-08-07 06:20:00|3376.8|3372.8|3377.3|3373.3|3380.3|3376.3|3373.8|3369.8|1083
1723060800000|2024-08-07 20:00:00|3346.2|3337.2|3345|3336|3347.6|3338.6|3343.5|3334.5|0
1723011900000|2024-08-07 06:25:00|3376.8|3372.8|3379.8|3375.8|3380.8|3376.8|3376.3|3372.3|506
1723061100000|2024-08-07 20:05:00|3344.9|3335.9|3346.8|3337.8|3347.3|3338.3|3344.9|3335.9|0
1723012200000|2024-08-07 06:30:00|3379.3|3375.3|3381.3|3377.3|3383.3|3379.3|3376.3|3372.3|703
1723061400000|2024-08-07 20:10:00|3346.9|3337.9|3346.3|3337.3|3348.6|3339.6|3346.3|3337.3|0
1723012500000|2024-08-07 06:35:00|3381.8|3377.8|3381.3|3377.3|3383.3|3379.3|3379.3|3375.3|454
1723061700000|2024-08-07 20:15:00|3346.6|3337.6|3345.4|3336.4|3347.1|3338.1|3344.8|3335.8|0
1723012800000|2024-08-07 06:40:00|3380.8|3376.8|3380.3|3376.3|3382.3|3378.3|3378.8|3374.8|510
1723062000000|2024-08-07 20:20:00|3345.5|3336.5|3340.1|3331.1|3345.7|3336.7|3339.8|3330.8|0
1723013100000|2024-08-07 06:45:00|3380.8|3376.8|3379.3|3375.3|3381.3|3377.3|3378.3|3374.3|2398
1723062300000|2024-08-07 20:25:00|3340.2|3331.2|3339|3330|3340.7|3331.7|3336.8|3327.8|0
1723013400000|2024-08-07 06:50:00|3378.8|3374.8|3380.3|3376.3|3382.3|3378.3|3378.3|3374.3|325
1723062600000|2024-08-07 20:30:00|3338.8|3329.8|3338.4|3329.4|3340.3|3331.3|3337.9|3328.9|0
1723013700000|2024-08-07 06:55:00|3379.8|3375.8|3382.3|3378.3|3383.3|3379.3|3379.3|3375.3|284
1723062900000|2024-08-07 20:35:00|3338.5|3329.5|3340.6|3331.6|3340.6|3331.6|3338.5|3329.5|0
1723014000000|2024-08-07 07:00:00|3381.3|3377.3|3378.3|3374.3|3383.3|3379.3|3377.3|3373.3|340
1723063200000|2024-08-07 20:40:00|3340.7|3331.7|3337.8|3328.8|3340.7|3331.7|3337.8|3328.8|0
1723014300000|2024-08-07 07:05:00|3377.3|3373.3|3387.3|3383.3|3387.3|3383.3|3377.3|3373.3|310
1723063500000|2024-08-07 20:45:00|3337.9|3328.9|3335.4|3326.4|3338.4|3329.4|3334.8|3325.8|0
1723014600000|2024-08-07 07:10:00|3386.8|3382.8|3386.3|3382.3|3388.3|3384.3|3383.3|3379.3|436
1723063800000|2024-08-07 20:50:00|3335.3|3326.3|3332.8|3323.8|3336.2|3327.2|3332.2|3323.2|0
1723014900000|2024-08-07 07:15:00|3386.8|3382.8|3382.3|3378.3|3387.3|3383.3|3381.3|3377.3|742
1723064100000|2024-08-07 20:55:00|3332.4|3323.4|3332.1|3323.1|3332.7|3323.7|3329.3|3320.3|0
1723015200000|2024-08-07 07:20:00|3381.8|3377.8|3375.3|3371.3|3382.3|3378.3|3374.8|3370.8|652
1723064400000|2024-08-07 21:00:00|3332.7|3323.7|3331.7|3322.7|3332.8|3323.8|3331.7|3322.7|0
1723015500000|2024-08-07 07:25:00|3376.3|3372.3|3375.3|3371.3|3377.3|3373.3|3371.3|3367.3|479
1723064700000|2024-08-07 21:05:00|3331.8|3322.8|3332.3|3323.3|3332.6|3323.6|3331.8|3322.8|0
1723015800000|2024-08-07 07:30:00|3374.8|3370.8|3373.3|3369.3|3376.3|3372.3|3369.3|3365.3|446
1723065000000|2024-08-07 21:10:00|3332.2|3323.2|3331.2|3322.2|3332.8|3323.8|3331.2|3322.2|0
1723016100000|2024-08-07 07:35:00|3373.8|3369.8|3375.3|3371.3|3376.3|3372.3|3371.3|3367.3|308
1723065300000|2024-08-07 21:15:00|3331.4|3322.4|3335.1|3326.1|3336|3327|3331.4|3322.4|0
1723016400000|2024-08-07 07:40:00|3375.8|3371.8|3374.3|3370.3|3377.8|3373.8|3373.3|3369.3|532
1723065600000|2024-08-07 21:20:00|3335.5|3326.5|3335.7|3326.7|3335.8|3326.8|3334.9|3325.9|0
1723016700000|2024-08-07 07:45:00|3373.8|3369.8|3375.3|3371.3|3377.3|3373.3|3372.3|3368.3|550
1723065900000|2024-08-07 21:25:00|3335.6|3326.6|3335.3|3326.3|3335.7|3326.7|3335.2|3326.2|0
1723017000000|2024-08-07 07:50:00|3375.8|3371.8|3375.3|3371.3|3377.3|3373.3|3373.3|3369.3|1024
1723066200000|2024-08-07 21:30:00|3335.4|3326.4|3335.4|3326.4|3335.4|3326.4|3335|3326|0
1723017300000|2024-08-07 07:55:00|3376.3|3372.3|3375.3|3371.3|3377.3|3373.3|3373.3|3369.3|633
1723066500000|2024-08-07 21:35:00|3335.3|3326.3|3335.5|3326.5|3335.5|3326.5|3335.1|3326.1|0
1723017600000|2024-08-07 08:00:00|3375.8|3371.8|3374.3|3370.3|3377.3|3373.3|3371.3|3367.3|868
1723066800000|2024-08-07 21:40:00|3335.4|3326.4|3335.5|3326.5|3335.6|3326.6|3335.3|3326.3|0
1723017900000|2024-08-07 08:05:00|3374.8|3370.8|3381.3|3377.3|3383.8|3379.8|3374.8|3370.8|1073
1723067100000|2024-08-07 21:45:00|3335.3|3326.3|3335.5|3326.5|3335.6|3326.6|3335.3|3326.3|0
1723018200000|2024-08-07 08:10:00|3380.8|3376.8|3386.3|3382.3|3386.3|3382.3|3380.3|3376.3|635
1723067400000|2024-08-07 21:50:00|3335.6|3326.6|3335.7|3326.7|3335.7|3326.7|3335.6|3326.6|0
1723018500000|2024-08-07 08:15:00|3386.8|3382.8|3383.8|3379.8|3387.3|3383.3|3380.3|3376.3|825
1723067700000|2024-08-07 21:55:00|3335.9|3326.9|3335.8|3326.8|3336.1|3327.1|3335.4|3326.4|0
1723018800000|2024-08-07 08:20:00|3383.3|3379.3|3387.3|3383.3|3387.3|3383.3|3382.3|3378.3|940
1723068000000|2024-08-07 22:00:00|3336.4|3327.4|3335.1|3326.1|3339.8|3330.8|3334.5|3325.5|0
1723019100000|2024-08-07 08:25:00|3386.8|3382.8|3387.8|3383.8|3389.3|3385.3|3384.8|3380.8|631
1723068300000|2024-08-07 22:05:00|3335|3326|3337.4|3328.4|3337.5|3328.5|3334.7|3325.7|0
1723019400000|2024-08-07 08:30:00|3389.7|3380.7|3388.3|3379.3|3390.3|3381.3|3388.1|3379.1|0
1723068600000|2024-08-07 22:10:00|3337.3|3328.3|3333.6|3324.6|3337.4|3328.4|3333.6|3324.6|0
1723019700000|2024-08-07 08:35:00|3388.4|3379.4|3389|3380|3390.5|3381.5|3387.1|3378.1|0
1723068900000|2024-08-07 22:15:00|3333.7|3324.7|3337.8|3328.8|3338.2|3329.2|3333.7|3324.7|0
1723020000000|2024-08-07 08:40:00|3389.1|3380.1|3388.4|3379.4|3390.1|3381.1|3388.1|3379.1|0
1723069200000|2024-08-07 22:20:00|3337.7|3328.7|3338|3329|3338.6|3329.6|3336.8|3327.8|0
1723020300000|2024-08-07 08:45:00|3388.3|3379.3|3393.1|3384.1|3393.4|3384.4|3388.3|3379.3|0
1723069500000|2024-08-07 22:25:00|3338.1|3329.1|3340.4|3331.4|3340.9|3331.9|3337.6|3328.6|0
1723020600000|2024-08-07 08:50:00|3393.2|3384.2|3393.3|3384.3|3394|3385|3392.4|3383.4|0
1723069800000|2024-08-07 22:30:00|3340.3|3331.3|3341.4|3332.4|3341.6|3332.6|3340.3|3331.3|0
1723020900000|2024-08-07 08:55:00|3393.4|3384.4|3395.2|3386.2|3395.2|3386.2|3393.1|3384.1|0
1723070100000|2024-08-07 22:35:00|3341.5|3332.5|3340.6|3331.6|3341.7|3332.7|3339.2|3330.2|0
1723021200000|2024-08-07 09:00:00|3395.3|3386.3|3394.3|3385.3|3395.5|3386.5|3393.3|3384.3|0
1723070400000|2024-08-07 22:40:00|3340.8|3331.8|3339.4|3330.4|3341.2|3332.2|3339|3330|0
1723021500000|2024-08-07 09:05:00|3394.4|3385.4|3393.7|3384.7|3396.7|3387.7|3393.7|3384.7|0
1723070700000|2024-08-07 22:45:00|3339.3|3330.3|3336.3|3327.3|3339.7|3330.7|3336|3327|0
1723021800000|2024-08-07 09:10:00|3393.8|3384.8|3396.4|3387.4|3397.8|3388.8|3393.7|3384.7|0
1723071000000|2024-08-07 22:50:00|3336.6|3327.6|3337.3|3328.3|3338.2|3329.2|3336.3|3327.3|0
1723022100000|2024-08-07 09:15:00|3396.3|3387.3|3395.8|3387.8|3396.8|3389.8|3393.8|3384.8|346
1723071300000|2024-08-07 22:55:00|3337.2|3328.2|3338.6|3329.6|3340.8|3331.8|3337.1|3328.1|0
1723022400000|2024-08-07 09:20:00|3394.8|3388.8|3393.8|3386.8|3396.8|3389.8|3392.8|3385.8|45
1723071600000|2024-08-07 23:00:00|3338.5|3329.5|3338.8|3329.8|3339.3|3330.3|3337.9|3328.9|0
1723022700000|2024-08-07 09:25:00|3394.8|3385.8|3395.8|3388.8|3395.8|3388.8|3393.8|3385.8|60
1723071900000|2024-08-07 23:05:00|3339.2|3330.2|3336.4|3327.4|3339.2|3330.2|3335.4|3326.4|0
1723023000000|2024-08-07 09:30:00|3394.8|3387.8|3398.8|3391.8|3399.8|3392.8|3394.8|3387.8|32
1723072200000|2024-08-07 23:10:00|3336.3|3327.3|3336.6|3327.6|3338.3|3329.3|3336.3|3327.3|0
1723023300000|2024-08-07 09:35:00|3397.8|3390.8|3402.8|3395.8|3403.8|3396.8|3397.8|3390.8|127
1723072500000|2024-08-07 23:15:00|3336.7|3327.7|3336.5|3327.5|3336.9|3327.9|3335.8|3326.8|0
1723023600000|2024-08-07 09:40:00|3403.8|3396.8|3399.8|3392.8|3403.8|3396.8|3398.8|3391.8|9
1723072800000|2024-08-07 23:20:00|3336.4|3327.4|3333.4|3324.4|3336.7|3327.7|3333.3|3324.3|0
1723023900000|2024-08-07 09:45:00|3398.8|3391.8|3395.8|3388.8|3399.8|3392.8|3394.8|3387.8|8
1723073100000|2024-08-07 23:25:00|3333.3|3324.3|3328.9|3319.9|3333.3|3324.3|3328|3319|0
1723024200000|2024-08-07 09:50:00|3396.8|3387.8|3398.8|3390.8|3398.8|3390.8|3394.8|3387.8|10
1723073400000|2024-08-07 23:30:00|3329.1|3320.1|3327.9|3318.9|3330.4|3321.4|3325.6|3316.6|0
1723024500000|2024-08-07 09:55:00|3397.8|3389.8|3400.8|3393.8|3400.8|3393.8|3396.8|3389.8|15
1723073700000|2024-08-07 23:35:00|3327.8|3318.8|3322.1|3313.1|3327.9|3318.9|3321.4|3312.4|0
1723024800000|2024-08-07 10:00:00|3401.8|3392.8|3397.8|3389.8|3401.8|3393.8|3396.8|3389.8|37
1723074000000|2024-08-07 23:40:00|3322.3|3313.3|3324.7|3315.7|3325.1|3316.1|3321.8|3312.8|0
1723025100000|2024-08-07 10:05:00|3396.8|3390.8|3400.8|3392.8|3400.8|3393.8|3396.8|3390.8|51
1723074300000|2024-08-07 23:45:00|3324.6|3315.6|3329.2|3320.2|3329.7|3320.7|3324.3|3315.3|0
1723025400000|2024-08-07 10:10:00|3399.8|3393.8|3404.8|3397.8|3404.8|3397.8|3399.8|3393.8|44
1723074600000|2024-08-07 23:50:00|3329.3|3320.3|3327.9|3318.9|3330|3321|3327.8|3318.8|0
1723025700000|2024-08-07 10:15:00|3403.8|3396.8|3402.8|3395.8|3404.8|3397.8|3402.8|3395.8|51
1723074900000|2024-08-07 23:55:00|3328|3319|3332.6|3323.6|3332.6|3323.6|3327.4|3318.4|0
1723026000000|2024-08-07 10:20:00|3403.8|3394.8|3402.8|3395.8|3403.8|3395.8|3401.8|3394.8|29
1723075200000|2024-08-08 00:00:00|3332.7|3323.7|3337|3328|3337.8|3328.8|3330.8|3321.8|0
1723026300000|2024-08-07 10:25:00|3403.8|3396.8|3402.8|3395.8|3403.8|3396.8|3402.8|3395.8|12
1723075500000|2024-08-08 00:05:00|3336.9|3327.9|3336.9|3327.9|3337.8|3328.8|3335.1|3326.1|0
1723026600000|2024-08-07 10:30:00|3403.8|3394.8|3402.8|3395.8|3403.8|3395.8|3401.8|3393.8|20
1723075800000|2024-08-08 00:10:00|3337.1|3328.1|3334.7|3325.7|3337.1|3328.1|3334.5|3325.5|0
1723026900000|2024-08-07 10:35:00|3403.8|3394.8|3403.8|3396.8|3403.8|3396.8|3402.8|3394.8|2
1723076100000|2024-08-08 00:15:00|3334.8|3325.8|3341.9|3332.9|3342.1|3333.1|3334.7|3325.7|0
1723027200000|2024-08-07 10:40:00|3404.8|3397.8|3404.8|3396.8|3404.8|3397.8|3403.8|3396.8|22
1723076400000|2024-08-08 00:20:00|3342|3333|3340.4|3331.4|3342.9|3333.9|3339.3|3330.3|0
1723027500000|2024-08-07 10:45:00|3403.8|3395.8|3404.8|3397.8|3404.8|3397.8|3402.8|3395.8|5
1723076700000|2024-08-08 00:25:00|3340.2|3331.2|3337.8|3328.8|3341.9|3332.9|3337|3328|0
1723027800000|2024-08-07 10:50:00|3403.8|3396.8|3404.8|3397.8|3404.8|3397.8|3403.8|3395.8|3
1723077000000|2024-08-08 00:30:00|3337.7|3328.7|3338.7|3329.7|3341.1|3332.1|3337.3|3328.3|0
1723028100000|2024-08-07 10:55:00|3405.8|3398.8|3405.8|3398.8|3407.8|3399.8|3404.8|3397.8|68
1723077300000|2024-08-08 00:35:00|3338.5|3329.5|3335.6|3326.6|3338.9|3329.9|3335|3326|0
1723028400000|2024-08-07 11:00:00|3404.8|3397.8|3404.8|3397.8|3406.8|3399.8|3404.8|3397.8|19
1723077600000|2024-08-08 00:40:00|3335.7|3326.7|3335|3326|3337.7|3328.7|3333.9|3324.9|0
1723028700000|2024-08-07 11:05:00|3405.8|3398.8|3407.8|3399.8|3407.8|3399.8|3405.8|3398.8|22
1723077900000|2024-08-08 00:45:00|3334.9|3325.9|3334.6|3325.6|3335.5|3326.5|3333.3|3324.3|0
1723029000000|2024-08-07 11:10:00|3406.8|3398.8|3406.8|3399.8|3407.8|3399.8|3405.8|3398.8|31
1723078200000|2024-08-08 00:50:00|3334.7|3325.7|3336.7|3327.7|3337.4|3328.4|3334.7|3325.7|0
1723029300000|2024-08-07 11:15:00|3407.8|3400.8|3408.8|3401.8|3409.8|3402.8|3406.8|3399.8|43
1723078500000|2024-08-08 00:55:00|3336.6|3327.6|3337.5|3328.5|3338|3329|3335.2|3326.2|0
1723029600000|2024-08-07 11:20:00|3409.8|3402.8|3408.8|3401.8|3409.8|3402.8|3408.8|3401.8|20
1723078800000|2024-08-08 01:00:00|3337.4|3328.4|3339.5|3330.5|3339.6|3330.6|3336.4|3327.4|0
1723029900000|2024-08-07 11:25:00|3407.8|3400.8|3406.8|3399.8|3408.8|3401.8|3406.8|3399.8|13
1723079100000|2024-08-08 01:05:00|3339.7|3330.7|3340.9|3331.9|3342.9|3333.9|3339.5|3330.5|0
1723030200000|2024-08-07 11:30:00|3407.8|3400.8|3402.8|3395.8|3407.8|3400.8|3400.8|3393.8|53
1723079400000|2024-08-08 01:10:00|3341|3332|3342.3|3333.3|3342.9|3333.9|3340.9|3331.9|0
1723030500000|2024-08-07 11:35:00|3401.8|3394.8|3401.8|3394.8|3402.8|3395.8|3400.8|3393.8|41
1723079700000|2024-08-08 01:15:00|3342.6|3333.6|3354.3|3350.3|3362.3|3358.3|3342.6|3333.6|600
1723030800000|2024-08-07 11:40:00|3400.8|3393.8|3406.8|3398.8|3406.8|3399.8|3399.8|3392.8|46
1723080000000|2024-08-08 01:20:00|3355.3|3351.3|3343.3|3339.3|3355.3|3351.3|3340.3|3336.3|695
1723031100000|2024-08-07 11:45:00|3405.8|3399.8|3402.8|3395.8|3407.8|3399.8|3401.8|3394.8|62
1723080300000|2024-08-08 01:25:00|3344.3|3340.3|3343.3|3339.3|3347.3|3343.3|3339.3|3335.3|499
1723031400000|2024-08-07 11:50:00|3403.8|3396.8|3399.8|3392.8|3403.8|3396.8|3399.8|3392.8|12
1723080600000|2024-08-08 01:30:00|3341.8|3337.8|3322.3|3318.3|3342.3|3338.3|3318.3|3314.3|3814
1723031700000|2024-08-07 11:55:00|3400.8|3391.8|3397.8|3390.8|3400.8|3391.8|3396.8|3389.8|51
1723080900000|2024-08-08 01:35:00|3321.3|3317.3|3323.3|3319.3|3332.3|3328.3|3320.3|3316.3|1540
1723032000000|2024-08-07 12:00:00|3398.8|3391.8|3399.8|3392.8|3399.8|3392.8|3397.8|3390.8|16
1723081200000|2024-08-08 01:40:00|3322.3|3318.3|3332.3|3328.3|3334.3|3330.3|3318.3|3314.3|968
1723032300000|2024-08-07 12:05:00|3398.8|3391.8|3399.8|3392.8|3400.8|3392.8|3398.8|3390.8|9
1723081500000|2024-08-08 01:45:00|3331.8|3327.8|3334.3|3330.3|3343.3|3339.3|3327.3|3323.3|1123
1723032600000|2024-08-07 12:10:00|3400.8|3391.8|3400.8|3393.8|3401.8|3393.8|3399.8|3391.8|0
1723081800000|2024-08-08 01:50:00|3335.3|3331.3|3346.3|3342.3|3348.3|3344.3|3332.3|3328.3|817
1723082100000|2024-08-08 01:55:00|3347.3|3343.3|3338.3|3334.3|3350.3|3346.3|3338.3|3334.3|812
1723032900000|2024-08-07 12:15:00|3401.8|3394.8|3406.8|3399.8|3406.8|3399.8|3400.8|3393.8|39
1723082400000|2024-08-08 02:00:00|3338.8|3334.8|3341.3|3337.3|3343.8|3339.8|3334.3|3330.3|684
1723033200000|2024-08-07 12:20:00|3405.8|3398.8|3403.8|3396.8|3406.8|3399.8|3402.8|3395.8|19
1723082700000|2024-08-08 02:05:00|3341.8|3337.8|3343.3|3339.3|3345.3|3341.3|3336.3|3332.3|800
1723033500000|2024-08-07 12:25:00|3404.8|3395.8|3403.8|3396.8|3404.8|3397.8|3402.8|3395.8|5
1723083000000|2024-08-08 02:10:00|3343.8|3339.8|3345.3|3341.3|3346.3|3342.3|3340.3|3336.3|452
1723033800000|2024-08-07 12:30:00|3404.8|3397.8|3405.8|3398.8|3407.8|3400.8|3403.8|3396.8|16
1723083300000|2024-08-08 02:15:00|3344.3|3340.3|3350.3|3346.3|3353.3|3349.3|3341.8|3337.8|696
1723034100000|2024-08-07 12:35:00|3406.8|3397.8|3404.8|3397.8|3406.8|3398.8|3403.8|3396.8|9
1723083600000|2024-08-08 02:20:00|3350.8|3346.8|3359.3|3355.3|3361.3|3357.3|3349.3|3345.3|845
1723034400000|2024-08-07 12:40:00|3405.8|3396.8|3404.8|3396.8|3405.8|3398.8|3403.8|3396.8|28
1723083900000|2024-08-08 02:25:00|3360.3|3356.3|3358.3|3354.3|3364.3|3360.3|3351.3|3347.3|752
1723034700000|2024-08-07 12:45:00|3403.8|3397.8|3404.8|3397.8|3405.8|3397.8|3402.8|3395.8|2
1723084200000|2024-08-08 02:30:00|3358.8|3354.8|3375.3|3371.3|3381.3|3377.3|3354.3|3350.3|1233
1723035000000|2024-08-07 12:50:00|3403.8|3396.8|3402.8|3395.8|3404.8|3397.8|3402.8|3395.8|3
1723084500000|2024-08-08 02:35:00|3376.3|3372.3|3384.3|3380.3|3390.3|3386.3|3375.3|3371.3|1009
1723035300000|2024-08-07 12:55:00|3403.8|3396.8|3403.8|3396.8|3404.8|3397.8|3402.8|3395.8|6
1723084800000|2024-08-08 02:40:00|3385.3|3381.3|3384.3|3380.3|3390.3|3386.3|3378.3|3374.3|670
1723035600000|2024-08-07 13:00:00|3404.8|3397.8|3403.8|3396.8|3404.8|3397.8|3402.8|3395.8|13
1723085100000|2024-08-08 02:45:00|3384.8|3380.8|3386.3|3382.3|3392.3|3388.3|3382.3|3378.3|564
1723035900000|2024-08-07 13:05:00|3404.8|3397.8|3405.8|3397.8|3405.8|3398.8|3404.8|3397.8|25
1723085400000|2024-08-08 02:50:00|3386.8|3382.8|3390.3|3386.3|3390.3|3386.3|3378.3|3374.3|598
1723036200000|2024-08-07 13:10:00|3404.8|3398.8|3403.8|3396.8|3405.8|3398.8|3402.8|3395.8|8
1723085700000|2024-08-08 02:55:00|3391.3|3387.3|3399.3|3395.3|3402.3|3398.3|3387.3|3383.3|1333
1723036500000|2024-08-07 13:15:00|3404.8|3395.8|3403.8|3396.8|3404.8|3396.8|3402.8|3395.8|13
1723086000000|2024-08-08 03:00:00|3399.8|3395.8|3403.3|3399.3|3403.3|3399.3|3395.3|3391.3|734
1723036800000|2024-08-07 13:20:00|3404.8|3397.8|3403.8|3396.8|3404.8|3397.8|3403.8|3396.8|4
1723086300000|2024-08-08 03:05:00|3403.8|3399.8|3401.3|3397.3|3409.8|3405.8|3400.3|3396.3|1002
1723037100000|2024-08-07 13:25:00|3402.8|3395.8|3401.8|3394.8|3404.8|3397.8|3400.8|3393.8|35
1723086600000|2024-08-08 03:10:00|3402.3|3398.3|3419.3|3415.3|3419.3|3415.3|3401.3|3397.3|808
1723037400000|2024-08-07 13:30:00|3403.8|3395.8|3392.8|3385.8|3404.8|3397.8|3390.8|3383.8|315
1723086900000|2024-08-08 03:15:00|3420.3|3416.3|3414.3|3410.3|3422.3|3418.3|3412.3|3408.3|1328
1723037700000|2024-08-07 13:35:00|3393.8|3386.8|3390.8|3383.8|3399.8|3392.8|3387.8|3380.8|154
1723087200000|2024-08-08 03:20:00|3415.3|3411.3|3419.3|3415.3|3420.3|3416.3|3410.3|3406.3|787
1723038000000|2024-08-07 13:40:00|3389.8|3382.8|3391.8|3384.8|3394.8|3387.8|3386.8|3379.8|357
1723087500000|2024-08-08 03:25:00|3418.3|3414.3|3412.3|3408.3|3418.3|3414.3|3409.3|3405.3|666
1723038300000|2024-08-07 13:45:00|3392.8|3385.8|3387.8|3380.8|3392.8|3385.8|3386.8|3378.8|180
1723087800000|2024-08-08 03:30:00|3413.3|3409.3|3411.3|3407.3|3413.3|3409.3|3406.3|3402.3|388
1723038600000|2024-08-07 13:50:00|3388.8|3381.8|3393.8|3386.8|3395.8|3388.8|3387.8|3380.8|203
1723088100000|2024-08-08 03:35:00|3410.8|3406.8|3412.3|3408.3|3417.3|3413.3|3409.3|3405.3|298
1723038900000|2024-08-07 13:55:00|3394.8|3387.8|3394.3|3388.3|3399.8|3392.8|3392.8|3385.8|115
1723088400000|2024-08-08 03:40:00|3412.8|3408.8|3418.3|3414.3|3418.3|3414.3|3410.8|3406.8|360
1723039200000|2024-08-07 14:00:00|3394.8|3388.8|3391.3|3385.3|3395.8|3389.8|3389.3|3383.3|38
1723088700000|2024-08-08 03:45:00|3418.8|3414.8|3420.3|3416.3|3425.3|3421.3|3418.3|3414.3|738
1723039500000|2024-08-07 14:05:00|3390.8|3384.8|3384.3|3378.3|3393.3|3387.3|3383.3|3377.3|131
1723089000000|2024-08-08 03:50:00|3420.8|3416.8|3420.3|3416.3|3423.8|3419.8|3420.3|3416.3|221
1723039800000|2024-08-07 14:10:00|3384.8|3378.8|3378.3|3372.3|3386.8|3380.8|3378.3|3372.3|89
1723089300000|2024-08-08 03:55:00|3419.8|3415.8|3414.8|3410.8|3422.3|3418.3|3414.8|3410.8|252
1723040100000|2024-08-07 14:15:00|3377.3|3371.3|3376.3|3370.3|3378.8|3372.8|3373.3|3367.3|88
1723089600000|2024-08-08 04:00:00|3419.7|3410.7|3416.7|3407.7|3420.2|3411.2|3416.6|3407.6|0
1723040400000|2024-08-07 14:20:00|3376.8|3370.8|3382.3|3376.3|3384.8|3378.8|3376.8|3370.8|35
1723089900000|2024-08-08 04:05:00|3416.8|3407.8|3417|3408|3417.6|3408.6|3414.7|3405.7|0
1723040700000|2024-08-07 14:25:00|3381.8|3375.8|3375.3|3369.3|3382.3|3376.3|3374.3|3368.3|46
1723090200000|2024-08-08 04:10:00|3417.1|3408.1|3418|3409|3419.8|3410.8|3417.1|3408.1|0
1723041000000|2024-08-07 14:30:00|3374.8|3368.8|3373.3|3367.3|3376.3|3370.3|3373.3|3367.3|54
1723090500000|2024-08-08 04:15:00|3418.1|3409.1|3419.4|3410.4|3421|3412|3417.4|3408.4|0
1723041300000|2024-08-07 14:35:00|3373.8|3367.8|3372.3|3366.3|3374.3|3368.3|3371.3|3365.3|98
1723090800000|2024-08-08 04:20:00|3419.3|3410.3|3419.1|3410.1|3420|3411|3419|3410|0
1723041600000|2024-08-07 14:40:00|3373.3|3367.3|3379.8|3373.8|3379.8|3373.8|3372.3|3366.3|56
1723091100000|2024-08-08 04:25:00|3419.4|3410.4|3417|3408|3419.8|3410.8|3415.9|3406.9|0
1723041900000|2024-08-07 14:45:00|3379.3|3373.3|3380.3|3374.3|3384.8|3378.8|3379.3|3373.3|40
1723091400000|2024-08-08 04:30:00|3417.3|3408.3|3416.5|3407.5|3418.2|3409.2|3415.9|3406.9|0
1723042200000|2024-08-07 14:50:00|3379.8|3373.8|3375.3|3369.3|3380.3|3374.3|3375.3|3369.3|31
1723091700000|2024-08-08 04:35:00|3416.4|3407.4|3413.9|3404.9|3417.4|3408.4|3412.9|3403.9|0
1723042500000|2024-08-07 14:55:00|3375.8|3369.8|3376.8|3370.8|3377.8|3371.8|3375.3|3369.3|29
1723092000000|2024-08-08 04:40:00|3414|3405|3414.1|3405.1|3415.4|3406.4|3412.9|3403.9|0
1723042800000|2024-08-07 15:00:00|3377.3|3371.3|3379.3|3373.3|3380.3|3374.3|3376.3|3370.3|16
1723092300000|2024-08-08 04:45:00|3414|3405|3412.9|3403.9|3414.5|3405.5|3411.9|3402.9|0
1723043100000|2024-08-07 15:05:00|3378.8|3372.8|3379.3|3373.3|3381.3|3375.3|3378.3|3372.3|47
1723092600000|2024-08-08 04:50:00|3413|3404|3414.4|3405.4|3415|3406|3412.6|3403.6|0
1723043400000|2024-08-07 15:10:00|3380.3|3374.3|3378.3|3372.3|3380.3|3374.3|3377.3|3371.3|61
1723092900000|2024-08-08 04:55:00|3414.3|3405.3|3416|3407|3416.6|3407.6|3414|3405|4
1723043700000|2024-08-07 15:15:00|3378.8|3372.8|3378.3|3372.3|3379.3|3373.3|3377.3|3371.3|23
1723093200000|2024-08-08 05:00:00|3416.2|3407.2|3404.3|3400.3|3416.2|3408.3|3403.8|3399.8|880
1723044000000|2024-08-07 15:20:00|3377.3|3371.3|3378.3|3372.3|3381.3|3375.3|3377.3|3371.3|56
1723093500000|2024-08-08 05:05:00|3405.3|3401.3|3408.3|3404.3|3410.8|3406.8|3402.3|3398.3|482
1723044300000|2024-08-07 15:25:00|3377.3|3371.3|3379.3|3373.3|3382.3|3376.3|3377.3|3371.3|54
1723093800000|2024-08-08 05:10:00|3407.8|3403.8|3404.3|3400.3|3408.8|3404.8|3403.3|3399.3|363
1723044600000|2024-08-07 15:30:00|3379.8|3373.8|3378.3|3372.3|3381.3|3375.3|3377.3|3371.3|50
1723094100000|2024-08-08 05:15:00|3403.8|3399.8|3408.3|3404.3|3411.3|3407.3|3403.3|3399.3|355
1723044900000|2024-08-07 15:35:00|3379.3|3373.3|3377.3|3371.3|3380.8|3374.8|3377.3|3371.3|32
1723094400000|2024-08-08 05:20:00|3408.8|3404.8|3414.3|3410.3|3418.3|3414.3|3407.3|3403.3|538
1723045200000|2024-08-07 15:40:00|3378.3|3372.3|3374.3|3368.3|3379.3|3373.3|3374.3|3368.3|34
1723094700000|2024-08-08 05:25:00|3413.3|3409.3|3405.3|3401.3|3416.3|3412.3|3404.8|3400.8|435
1723045500000|2024-08-07 15:45:00|3373.8|3367.8|3375.3|3369.3|3375.3|3369.3|3372.3|3366.3|54
1723095000000|2024-08-08 05:30:00|3406.3|3402.3|3400.3|3396.3|3407.3|3403.3|3400.3|3396.3|586
1723045800000|2024-08-07 15:50:00|3374.8|3368.8|3379.3|3373.3|3379.8|3373.8|3374.3|3368.3|11
1723095300000|2024-08-08 05:35:00|3399.8|3395.8|3388.3|3384.3|3399.8|3395.8|3388.3|3384.3|736
1723046100000|2024-08-07 15:55:00|3378.8|3372.8|3379.3|3373.3|3380.3|3374.3|3376.8|3370.8|16
1723095600000|2024-08-08 05:40:00|3387.3|3383.3|3376.3|3372.3|3391.3|3387.3|3376.3|3372.3|1887
1723046400000|2024-08-07 16:00:00|3380.3|3374.3|3371.3|3365.3|3380.3|3374.3|3371.3|3365.3|67
1723095900000|2024-08-08 05:45:00|3375.8|3371.8|3382.3|3378.3|3385.3|3381.3|3373.8|3369.8|1270
1723046700000|2024-08-07 16:05:00|3372.3|3366.3|3370.3|3364.3|3373.3|3367.3|3370.3|3364.3|65
1723096200000|2024-08-08 05:50:00|3383.3|3379.3|3378.8|3374.8|3386.3|3382.3|3378.3|3374.3|939
1723047000000|2024-08-07 16:10:00|3370.8|3364.8|3374.3|3368.3|3374.3|3368.3|3370.3|3364.3|27
1723096500000|2024-08-08 05:55:00|3379.3|3375.3|3383.3|3379.3|3385.3|3381.3|3379.3|3375.3|542
1723047300000|2024-08-07 16:15:00|3373.8|3367.8|3371.3|3365.3|3374.3|3368.3|3371.3|3365.3|15
1723096800000|2024-08-08 06:00:00|3384.3|3380.3|3380.3|3376.3|3388.3|3384.3|3378.8|3374.8|749
1723047600000|2024-08-07 16:20:00|3371.8|3365.8|3375.3|3369.3|3375.3|3369.3|3371.3|3365.3|27
1723097100000|2024-08-08 06:05:00|3381.3|3377.3|3380.3|3376.3|3382.8|3378.8|3376.3|3372.3|662
1723047900000|2024-08-07 16:25:00|3375.8|3369.8|3374.3|3368.3|3376.3|3370.3|3373.3|3367.3|10
1723097400000|2024-08-08 06:10:00|3380.8|3376.8|3386.3|3382.3|3387.3|3383.3|3380.3|3376.3|613
1723048200000|2024-08-07 16:30:00|3374.8|3368.8|3372.8|3366.8|3374.8|3368.8|3371.3|3365.3|37
1723097700000|2024-08-08 06:15:00|3385.8|3381.8|3389.3|3385.3|3390.3|3386.3|3382.3|3378.3|561
1723048500000|2024-08-07 16:35:00|3372.3|3366.3|3372.3|3366.3|3373.3|3367.3|3371.3|3365.3|13
1723098000000|2024-08-08 06:20:00|3390.3|3386.3|3395.3|3391.3|3395.3|3391.3|3389.8|3385.8|554
1723048800000|2024-08-07 16:40:00|3372.8|3366.8|3369.3|3363.3|3373.3|3367.3|3369.3|3363.3|44
1723098300000|2024-08-08 06:25:00|3396.3|3392.3|3394.3|3390.3|3396.3|3392.3|3392.3|3388.3|498
1723049100000|2024-08-07 16:45:00|3369.8|3363.8|3366.3|3360.3|3371.3|3365.3|3366.3|3360.3|60
1723098600000|2024-08-08 06:30:00|3395.3|3391.3|3399.3|3395.3|3399.3|3395.3|3393.3|3389.3|591
1723049400000|2024-08-07 16:50:00|3365.3|3359.3|3365.3|3359.3|3366.3|3360.3|3363.3|3357.3|44
1723098900000|2024-08-08 06:35:00|3398.3|3394.3|3396.3|3392.3|3399.3|3395.3|3394.8|3390.8|635
1723049700000|2024-08-07 16:55:00|3364.8|3358.8|3365.3|3359.3|3366.8|3360.8|3364.3|3358.3|52
1723099200000|2024-08-08 06:40:00|3395.8|3391.8|3388.3|3384.3|3396.3|3392.3|3387.3|3383.3|611
1723050000000|2024-08-07 17:00:00|3364.3|3358.3|3363.3|3357.3|3366.3|3360.3|3360.8|3354.8|56
1723099500000|2024-08-08 06:45:00|3387.8|3383.8|3388.3|3384.3|3389.3|3385.3|3386.3|3382.3|596
1723050300000|2024-08-07 17:05:00|3362.8|3356.8|3359.3|3353.3|3363.3|3357.3|3358.3|3352.3|24
1723099800000|2024-08-08 06:50:00|3389.3|3385.3|3386.3|3382.3|3390.3|3386.3|3385.3|3381.3|773
1723050600000|2024-08-07 17:10:00|3358.8|3352.8|3360.3|3354.3|3361.3|3355.3|3358.8|3352.8|41
1723100100000|2024-08-08 06:55:00|3385.3|3381.3|3384.8|3380.8|3387.3|3383.3|3383.3|3379.3|955
1723050900000|2024-08-07 17:15:00|3359.8|3353.8|3356.8|3350.8|3360.8|3354.8|3355.3|3349.3|133
1723100400000|2024-08-08 07:00:00|3385.3|3381.3|3379.3|3375.3|3387.3|3383.3|3379.3|3375.3|1022
1723051200000|2024-08-07 17:20:00|3357.3|3351.3|3359.3|3353.3|3360.3|3354.3|3355.3|3349.3|208
1723100700000|2024-08-08 07:05:00|3378.8|3374.8|3378.8|3374.8|3379.3|3375.3|3374.3|3370.3|1421
1723051500000|2024-08-07 17:25:00|3359.8|3353.8|3360.3|3354.3|3362.3|3356.3|3357.3|3351.3|64
1723101000000|2024-08-08 07:10:00|3378.3|3374.3|3368.3|3364.3|3378.3|3374.3|3367.3|3363.3|907
1723051800000|2024-08-07 17:30:00|3360.8|3354.8|3359.3|3353.3|3361.8|3355.8|3357.3|3351.3|41
1723101300000|2024-08-08 07:15:00|3367.8|3363.8|3367.3|3363.3|3370.3|3366.3|3364.3|3360.3|833
1723052100000|2024-08-07 17:35:00|3359.8|3353.8|3358.8|3352.8|3361.3|3355.3|3358.3|3352.3|24
1723101600000|2024-08-08 07:20:00|3366.3|3362.3|3366.3|3362.3|3369.8|3365.8|3365.3|3361.3|636
1723052400000|2024-08-07 17:40:00|3358.3|3352.3|3356.3|3350.3|3359.3|3353.3|3356.3|3350.3|15
1723101900000|2024-08-08 07:25:00|3365.8|3361.8|3366.3|3362.3|3366.3|3362.3|3362.8|3358.8|795
1723052700000|2024-08-07 17:45:00|3356.8|3350.8|3352.3|3346.3|3357.3|3351.3|3351.3|3345.3|90
1723102200000|2024-08-08 07:30:00|3365.3|3361.3|3362.3|3358.3|3365.3|3361.3|3360.3|3356.3|709
1723053000000|2024-08-07 17:50:00|3351.3|3345.3|3354.3|3348.3|3354.8|3348.8|3349.8|3343.8|60
1723102500000|2024-08-08 07:35:00|3361.8|3357.8|3365.8|3361.8|3366.3|3362.3|3359.3|3355.3|759
1723053300000|2024-08-07 17:55:00|3353.8|3347.8|3350.3|3344.3|3354.3|3348.3|3349.3|3343.3|132
1723102800000|2024-08-08 07:40:00|3366.3|3362.3|3364.3|3360.3|3369.3|3365.3|3363.3|3359.3|777
1723053600000|2024-08-07 18:00:00|3349.8|3343.8|3350.3|3344.3|3352.3|3346.3|3349.3|3343.3|22
1723103100000|2024-08-08 07:45:00|3363.8|3359.8|3364.8|3360.8|3368.3|3364.3|3361.8|3357.8|819
1723053900000|2024-08-07 18:05:00|3351.3|3345.3|3346.3|3340.3|3351.3|3345.3|3346.3|3340.3|65
1723103400000|2024-08-08 07:50:00|3364.3|3360.3|3363.3|3359.3|3365.3|3361.3|3360.3|3356.3|1059
1723054200000|2024-08-07 18:10:00|3346.8|3340.8|3342.3|3336.3|3347.3|3341.3|3342.3|3336.3|65
1723103700000|2024-08-08 07:55:00|3362.8|3358.8|3363.3|3359.3|3365.3|3361.3|3361.3|3357.3|937
1723054500000|2024-08-07 18:15:00|3342.8|3336.8|3343.3|3337.3|3345.3|3339.3|3341.3|3335.3|74
1723104000000|2024-08-08 08:00:00|3362.3|3358.3|3359.3|3355.3|3362.3|3358.3|3356.3|3352.3|1332
1723054800000|2024-08-07 18:20:00|3343.8|3337.8|3344.3|3338.3|3345.3|3339.3|3343.3|3337.3|10
1723104300000|2024-08-08 08:05:00|3358.8|3354.8|3363.3|3359.3|3363.3|3359.3|3356.3|3352.3|1676
1723055100000|2024-08-07 18:25:00|3344.8|3338.8|3348.3|3342.3|3349.3|3343.3|3344.3|3338.3|10
1723104600000|2024-08-08 08:10:00|3364.3|3360.3|3365.8|3361.8|3368.3|3364.3|3363.3|3359.3|882
1723055400000|2024-08-07 18:30:00|3347.8|3341.8|3343.3|3337.3|3347.8|3341.8|3340.3|3334.3|60
1723104900000|2024-08-08 08:15:00|3366.3|3362.3|3366.3|3362.3|3366.3|3362.3|3362.3|3358.3|242
1723055700000|2024-08-07 18:35:00|3342.8|3336.8|3345.3|3339.3|3345.3|3339.3|3342.3|3336.3|45
1723105200000|2024-08-08 08:20:00|3365.8|3361.8|3364.8|3360.8|3367.3|3363.3|3364.3|3360.3|900
1723056000000|2024-08-07 18:40:00|3344.8|3338.8|3344.3|3338.3|3345.8|3339.8|3343.8|3337.8|14
1723105500000|2024-08-08 08:25:00|3364.3|3360.3|3366.8|3362.8|3368.3|3364.3|3364.3|3360.3|224
1723056300000|2024-08-07 18:45:00|3344.8|3338.8|3342.8|3336.8|3345.3|3339.3|3339.3|3333.3|61
1723105800000|2024-08-08 08:30:00|3368.3|3359.3|3370.7|3361.7|3370.9|3361.9|3367.7|3358.7|0
1723056600000|2024-08-07 18:50:00|3342.3|3336.3|3342.3|3336.3|3343.3|3337.3|3340.3|3334.3|34
1723106100000|2024-08-08 08:35:00|3370.6|3361.6|3370.6|3361.6|3372|3363|3369.9|3360.9|0
1723056900000|2024-08-07 18:55:00|3342.8|3336.8|3343.3|3334.3|3345.8|3339.8|3340.3|3334.3|133
1723106400000|2024-08-08 08:40:00|3370.5|3361.5|3373.6|3364.6|3374.1|3365.1|3370.1|3361.1|0
1723057200000|2024-08-07 19:00:00|3343.2|3334.2|3348.5|3339.5|3349|3340|3342|3333|0
1723106700000|2024-08-08 08:45:00|3373.3|3364.3|3376.5|3367.5|3376.5|3367.5|3373.3|3364.3|0
1723057500000|2024-08-07 19:05:00|3348.4|3339.4|3347.9|3338.9|3350.6|3341.6|3346.5|3337.5|0
1723107000000|2024-08-08 08:50:00|3376.6|3367.6|3376.7|3367.7|3377.6|3368.6|3375.5|3366.5|0
1723057800000|2024-08-07 19:10:00|3348|3339|3347.3|3338.3|3349.7|3340.7|3347|3338|0
1723107300000|2024-08-08 08:55:00|3376.6|3367.6|3378.3|3369.3|3378.8|3369.8|3376.5|3367.5|0
1723058100000|2024-08-07 19:15:00|3347.4|3338.4|3350.5|3341.5|3351.2|3342.2|3347.3|3338.3|0
1723107600000|2024-08-08 09:00:00|3378.5|3369.5|3378.9|3369.9|3380.8|3371.8|3378|3369|0
1723058400000|2024-08-07 19:20:00|3350.4|3341.4|3348.3|3339.3|3351.9|3342.9|3347.9|3338.9|0
1723107900000|2024-08-08 09:05:00|3379.2|3370.2|3380.2|3371.2|3381.4|3372.4|3378.4|3369.4|0
1723058700000|2024-08-07 19:25:00|3348.2|3339.2|3349.4|3340.4|3349.6|3340.6|3347.6|3338.6|0
1723108200000|2024-08-08 09:10:00|3380.1|3371.1|3380.8|3371.8|3380.8|3371.8|3379.2|3370.2|0
1723059000000|2024-08-07 19:30:00|3349.3|3340.3|3348.1|3339.1|3350.6|3341.6|3346.7|3337.7|0
1723108500000|2024-08-08 09:15:00|3374.8|3363.8|3375.8|3368.8|3376.8|3369.8|3373.8|3363.8|354
1723059300000|2024-08-07 19:35:00|3348|3339|3352.2|3343.2|3353.2|3344.2|3348|3339|0
1723108800000|2024-08-08 09:20:00|3376.8|3369.8|3374.8|3367.8|3376.8|3369.8|3374.8|3367.8|72
1723059600000|2024-08-07 19:40:00|3352.3|3343.3|3349.2|3340.2|3352.4|3343.4|3348.8|3339.8|0
1723109100000|2024-08-08 09:25:00|3375.8|3368.8|3375.8|3367.8|3375.8|3368.8|3374.8|3367.8|60
1723059900000|2024-08-07 19:45:00|3349.1|3340.1|3350.5|3341.5|3350.7|3341.7|3349|3340|0
1723109400000|2024-08-08 09:30:00|3374.8|3366.8|3374.8|3367.8|3375.8|3368.8|3373.8|3366.8|68
1723060200000|2024-08-07 19:50:00|3350.4|3341.4|3347.2|3338.2|3350.7|3341.7|3346.3|3337.3|0
1723109700000|2024-08-08 09:35:00|3375.8|3366.8|3372.8|3365.8|3375.8|3367.8|3371.8|3364.8|133
1723060500000|2024-08-07 19:55:00|3347.3|3338.3|3346.5|3337.5|3347.3|3338.3|3343.2|3334.2|0
1723110000000|2024-08-08 09:40:00|3373.8|3366.8|3372.8|3364.8|3374.8|3367.8|3372.8|3364.8|198
1723060800000|2024-08-07 20:00:00|3346.2|3337.2|3345|3336|3347.6|3338.6|3343.5|3334.5|0
1723110300000|2024-08-08 09:45:00|3371.8|3365.8|3367.8|3359.8|3371.8|3365.8|3367.8|3359.8|41
1723061100000|2024-08-07 20:05:00|3344.9|3335.9|3346.8|3337.8|3347.3|3338.3|3344.9|3335.9|0
1723110600000|2024-08-08 09:50:00|3368.8|3360.8|3369.8|3361.8|3369.8|3362.8|3365.8|3358.8|29
1723061400000|2024-08-07 20:10:00|3346.9|3337.9|3346.3|3337.3|3348.6|3339.6|3346.3|3337.3|0
1723110900000|2024-08-08 09:55:00|3370.8|3362.8|3374.8|3367.8|3374.8|3367.8|3370.8|3361.8|94
1723061700000|2024-08-07 20:15:00|3346.6|3337.6|3345.4|3336.4|3347.1|3338.1|3344.8|3335.8|0
1723111200000|2024-08-08 10:00:00|3375.8|3368.8|3371.8|3363.8|3376.8|3368.8|3371.8|3363.8|9
1723062000000|2024-08-07 20:20:00|3345.5|3336.5|3340.1|3331.1|3345.7|3336.7|3339.8|3330.8|0
1723111500000|2024-08-08 10:05:00|3372.8|3364.8|3370.8|3363.8|3372.8|3365.8|3369.8|3362.8|26
1723062300000|2024-08-07 20:25:00|3340.2|3331.2|3339|3330|3340.7|3331.7|3336.8|3327.8|0
1723111800000|2024-08-08 10:10:00|3371.8|3364.8|3373.8|3366.8|3374.8|3366.8|3370.8|3363.8|10
1723062600000|2024-08-07 20:30:00|3338.8|3329.8|3338.4|3329.4|3340.3|3331.3|3337.9|3328.9|0
1723112100000|2024-08-08 10:15:00|3374.8|3367.8|3375.8|3368.8|3376.8|3369.8|3373.8|3366.8|12
1723062900000|2024-08-07 20:35:00|3338.5|3329.5|3340.6|3331.6|3340.6|3331.6|3338.5|3329.5|0
1723112400000|2024-08-08 10:20:00|3376.8|3369.8|3376.8|3369.8|3377.8|3369.8|3375.8|3368.8|58
1723063200000|2024-08-07 20:40:00|3340.7|3331.7|3337.8|3328.8|3340.7|3331.7|3337.8|3328.8|0
1723112700000|2024-08-08 10:25:00|3375.8|3368.8|3376.8|3369.8|3377.8|3370.8|3375.8|3368.8|46
1723063500000|2024-08-07 20:45:00|3337.9|3328.9|3335.4|3326.4|3338.4|3329.4|3334.8|3325.8|0
1723113000000|2024-08-08 10:30:00|3375.8|3368.8|3376.8|3369.8|3377.8|3370.8|3375.8|3368.8|35
1723063800000|2024-08-07 20:50:00|3335.3|3326.3|3332.8|3323.8|3336.2|3327.2|3332.2|3323.2|0
1723113300000|2024-08-08 10:35:00|3377.8|3368.8|3375.8|3368.8|3377.8|3369.8|3374.8|3367.8|78
1723064100000|2024-08-07 20:55:00|3332.4|3323.4|3332.1|3323.1|3332.7|3323.7|3329.3|3320.3|0
1723113600000|2024-08-08 10:40:00|3376.8|3369.8|3377.8|3370.8|3377.8|3370.8|3376.8|3368.8|29
1723064400000|2024-08-07 21:00:00|3332.7|3323.7|3331.7|3322.7|3332.8|3323.8|3331.7|3322.7|0
1723113900000|2024-08-08 10:45:00|3378.8|3371.8|3378.8|3371.8|3379.8|3372.8|3377.8|3369.8|49
1723064700000|2024-08-07 21:05:00|3331.8|3322.8|3332.3|3323.3|3332.6|3323.6|3331.8|3322.8|0
1723114200000|2024-08-08 10:50:00|3379.8|3372.8|3378.8|3371.8|3379.8|3372.8|3377.8|3370.8|70
1723065000000|2024-08-07 21:10:00|3332.2|3323.2|3331.2|3322.2|3332.8|3323.8|3331.2|3322.2|0
1723114500000|2024-08-08 10:55:00|3377.8|3370.8|3377.8|3369.8|3377.8|3370.8|3376.8|3368.8|3
1723065300000|2024-08-07 21:15:00|3331.4|3322.4|3335.1|3326.1|3336|3327|3331.4|3322.4|0
1723114800000|2024-08-08 11:00:00|3376.8|3370.8|3374.8|3367.8|3377.8|3370.8|3373.8|3366.8|21
1723065600000|2024-08-07 21:20:00|3335.5|3326.5|3335.7|3326.7|3335.8|3326.8|3334.9|3325.9|0
1723115100000|2024-08-08 11:05:00|3375.8|3368.8|3374.8|3367.8|3375.8|3368.8|3373.8|3366.8|13
1723065900000|2024-08-07 21:25:00|3335.6|3326.6|3335.3|3326.3|3335.7|3326.7|3335.2|3326.2|0
1723115400000|2024-08-08 11:10:00|3375.8|3368.8|3380.8|3373.8|3381.8|3374.8|3374.8|3368.8|45
1723066200000|2024-08-07 21:30:00|3335.4|3326.4|3335.4|3326.4|3335.4|3326.4|3335|3326|0
1723115700000|2024-08-08 11:15:00|3381.8|3374.8|3380.8|3373.8|3381.8|3374.8|3379.8|3372.8|30
1723066500000|2024-08-07 21:35:00|3335.3|3326.3|3335.5|3326.5|3335.5|3326.5|3335.1|3326.1|0
1723116000000|2024-08-08 11:20:00|3379.8|3372.8|3378.8|3371.8|3380.8|3373.8|3377.8|3370.8|15
1723066800000|2024-08-07 21:40:00|3335.4|3326.4|3335.5|3326.5|3335.6|3326.6|3335.3|3326.3|0
1723116300000|2024-08-08 11:25:00|3379.8|3372.8|3377.8|3370.8|3379.8|3372.8|3377.8|3370.8|5
1723067100000|2024-08-07 21:45:00|3335.3|3326.3|3335.5|3326.5|3335.6|3326.6|3335.3|3326.3|0
1723116600000|2024-08-08 11:30:00|3376.8|3369.8|3377.8|3370.8|3377.8|3370.8|3376.8|3368.8|0
1723067400000|2024-08-07 21:50:00|3335.6|3326.6|3335.7|3326.7|3335.7|3326.7|3335.6|3326.6|0
1723116900000|2024-08-08 11:35:00|3378.8|3369.8|3377.8|3370.8|3378.8|3370.8|3376.8|3369.8|3
1723067700000|2024-08-07 21:55:00|3335.9|3326.9|3335.8|3326.8|3336.1|3327.1|3335.4|3326.4|0
1723117200000|2024-08-08 11:40:00|3378.8|3369.8|3378.8|3371.8|3378.8|3371.8|3378.8|3369.8|2
1723068000000|2024-08-07 22:00:00|3336.4|3327.4|3335.1|3326.1|3339.8|3330.8|3334.5|3325.5|0
1723117500000|2024-08-08 11:45:00|3377.8|3370.8|3379.8|3372.8|3380.8|3373.8|3377.8|3370.8|12
1723068300000|2024-08-07 22:05:00|3335|3326|3337.4|3328.4|3337.5|3328.5|3334.7|3325.7|0
1723117800000|2024-08-08 11:50:00|3380.8|3373.8|3379.8|3372.8|3380.8|3373.8|3378.8|3371.8|6
1723068600000|2024-08-07 22:10:00|3337.3|3328.3|3333.6|3324.6|3337.4|3328.4|3333.6|3324.6|0
1723118100000|2024-08-08 11:55:00|3378.8|3371.8|3378.8|3371.8|3379.8|3372.8|3377.8|3370.8|4
1723068900000|2024-08-07 22:15:00|3333.7|3324.7|3337.8|3328.8|3338.2|3329.2|3333.7|3324.7|0
1723118400000|2024-08-08 12:00:00|3379.8|3372.8|3379.8|3371.8|3380.8|3372.8|3378.8|3371.8|3
1723069200000|2024-08-07 22:20:00|3337.7|3328.7|3338|3329|3338.6|3329.6|3336.8|3327.8|0
1723118700000|2024-08-08 12:05:00|3378.8|3370.8|3379.8|3371.8|3379.8|3372.8|3378.8|3370.8|2
1723069500000|2024-08-07 22:25:00|3338.1|3329.1|3340.4|3331.4|3340.9|3331.9|3337.6|3328.6|0
1723119000000|2024-08-08 12:10:00|3378.8|3372.8|3379.8|3371.8|3380.8|3372.8|3378.8|3371.8|2
1723069800000|2024-08-07 22:30:00|3340.3|3331.3|3341.4|3332.4|3341.6|3332.6|3340.3|3331.3|0
1723119300000|2024-08-08 12:15:00|3378.8|3372.8|3378.8|3371.8|3380.8|3372.8|3378.8|3370.8|5
1723070100000|2024-08-07 22:35:00|3341.5|3332.5|3340.6|3331.6|3341.7|3332.7|3339.2|3330.2|0
1723119600000|2024-08-08 12:20:00|3379.8|3372.8|3376.8|3369.8|3379.8|3372.8|3375.8|3368.8|12
1723070400000|2024-08-07 22:40:00|3340.8|3331.8|3339.4|3330.4|3341.2|3332.2|3339|3330|0
1723119900000|2024-08-08 12:25:00|3375.8|3368.8|3375.8|3368.8|3376.8|3369.8|3374.8|3367.8|58
1723070700000|2024-08-07 22:45:00|3339.3|3330.3|3336.3|3327.3|3339.7|3330.7|3336|3327|0
1723120200000|2024-08-08 12:30:00|3376.8|3370.8|3383.8|3376.8|3388.8|3380.8|3375.8|3367.8|244
1723071000000|2024-08-07 22:50:00|3336.6|3327.6|3337.3|3328.3|3338.2|3329.2|3336.3|3327.3|0
1723120500000|2024-08-08 12:35:00|3384.8|3377.8|3387.8|3379.8|3389.8|3382.8|3383.8|3376.8|158
1723071300000|2024-08-07 22:55:00|3337.2|3328.2|3338.6|3329.6|3340.8|3331.8|3337.1|3328.1|0
1723120800000|2024-08-08 12:40:00|3386.8|3380.8|3387.8|3380.8|3389.8|3382.8|3385.8|3378.8|48
1723071600000|2024-08-07 23:00:00|3338.5|3329.5|3338.8|3329.8|3339.3|3330.3|3337.9|3328.9|0
1723121100000|2024-08-08 12:45:00|3386.8|3379.8|3385.8|3378.8|3388.8|3381.8|3384.8|3377.8|59
1723071900000|2024-08-07 23:05:00|3339.2|3330.2|3336.4|3327.4|3339.2|3330.2|3335.4|3326.4|0
1723121400000|2024-08-08 12:50:00|3386.8|3379.8|3387.8|3380.8|3389.8|3382.8|3385.8|3377.8|18
1723072200000|2024-08-07 23:10:00|3336.3|3327.3|3336.6|3327.6|3338.3|3329.3|3336.3|3327.3|0
1723121700000|2024-08-08 12:55:00|3386.8|3379.8|3382.8|3375.8|3387.8|3380.8|3381.8|3374.8|83
1723072500000|2024-08-07 23:15:00|3336.7|3327.7|3336.5|3327.5|3336.9|3327.9|3335.8|3326.8|0
1723122000000|2024-08-08 13:00:00|3383.8|3376.8|3387.8|3379.8|3387.8|3380.8|3381.8|3374.8|50
1723072800000|2024-08-07 23:20:00|3336.4|3327.4|3333.4|3324.4|3336.7|3327.7|3333.3|3324.3|0
1723122300000|2024-08-08 13:05:00|3386.8|3380.8|3386.8|3379.8|3387.8|3380.8|3384.8|3377.8|16
1723073100000|2024-08-07 23:25:00|3333.3|3324.3|3328.9|3319.9|3333.3|3324.3|3328|3319|0
1723122600000|2024-08-08 13:10:00|3387.8|3378.8|3389.8|3381.8|3389.8|3382.8|3385.8|3378.8|53
1723073400000|2024-08-07 23:30:00|3329.1|3320.1|3327.9|3318.9|3330.4|3321.4|3325.6|3316.6|0
1723122900000|2024-08-08 13:15:00|3388.8|3382.8|3390.8|3382.8|3393.8|3386.8|3388.8|3380.8|65
1723073700000|2024-08-07 23:35:00|3327.8|3318.8|3322.1|3313.1|3327.9|3318.9|3321.4|3312.4|0
1723123200000|2024-08-08 13:20:00|3389.8|3383.8|3392.8|3384.8|3392.8|3384.8|3388.8|3381.8|60
1723074000000|2024-08-07 23:40:00|3322.3|3313.3|3324.7|3315.7|3325.1|3316.1|3321.8|3312.8|0
1723123500000|2024-08-08 13:25:00|3391.8|3383.8|3395.8|3388.8|3396.8|3389.8|3391.8|3383.8|81
1723123800000|2024-08-08 13:30:00|3391.8|3384.8|3388.8|3381.8|3394.8|3386.8|3381.8|3374.8|602
1723074300000|2024-08-07 23:45:00|3324.6|3315.6|3329.2|3320.2|3329.7|3320.7|3324.3|3315.3|0
1723124100000|2024-08-08 13:35:00|3389.8|3380.8|3394.8|3387.8|3396.8|3389.8|3385.8|3378.8|380
1723124400000|2024-08-08 13:40:00|3393.8|3386.8|3395.8|3388.8|3398.8|3391.8|3390.8|3383.8|368
1723074600000|2024-08-07 23:50:00|3329.3|3320.3|3327.9|3318.9|3330|3321|3327.8|3318.8|0
1723124700000|2024-08-08 13:45:00|3396.8|3389.8|3392.8|3385.8|3400.8|3392.8|3389.8|3382.8|248
1723074900000|2024-08-07 23:55:00|3328|3319|3332.6|3323.6|3332.6|3323.6|3327.4|3318.4|0
1723125000000|2024-08-08 13:50:00|3393.8|3386.8|3398.8|3391.8|3400.8|3393.8|3391.8|3384.8|123
1723075200000|2024-08-08 00:00:00|3332.7|3323.7|3337|3328|3337.8|3328.8|3330.8|3321.8|0
1723125300000|2024-08-08 13:55:00|3399.8|3392.8|3399.8|3393.8|3400.8|3394.3|3395.8|3388.8|123
1723075500000|2024-08-08 00:05:00|3336.9|3327.9|3336.9|3327.9|3337.8|3328.8|3335.1|3326.1|0
1723125600000|2024-08-08 14:00:00|3400.3|3394.3|3405.3|3399.3|3406.8|3400.8|3397.8|3391.8|148
1723075800000|2024-08-08 00:10:00|3337.1|3328.1|3334.7|3325.7|3337.1|3328.1|3334.5|3325.5|0
1723125900000|2024-08-08 14:05:00|3405.8|3399.8|3408.3|3402.3|3408.3|3402.3|3400.3|3394.3|129
1723076100000|2024-08-08 00:15:00|3334.8|3325.8|3341.9|3332.9|3342.1|3333.1|3334.7|3325.7|0
1723126200000|2024-08-08 14:10:00|3407.8|3401.8|3411.3|3405.3|3411.3|3405.3|3405.3|3399.3|108
1723076400000|2024-08-08 00:20:00|3342|3333|3340.4|3331.4|3342.9|3333.9|3339.3|3330.3|0
1723126500000|2024-08-08 14:15:00|3410.8|3404.8|3411.3|3405.3|3413.3|3407.3|3408.3|3402.3|120
1723076700000|2024-08-08 00:25:00|3340.2|3331.2|3337.8|3328.8|3341.9|3332.9|3337|3328|0
1723126800000|2024-08-08 14:20:00|3410.3|3404.3|3412.3|3406.3|3413.3|3407.3|3409.3|3403.3|107
1723077000000|2024-08-08 00:30:00|3337.7|3328.7|3338.7|3329.7|3341.1|3332.1|3337.3|3328.3|0
1723127100000|2024-08-08 14:25:00|3413.3|3407.3|3417.3|3411.3|3417.8|3411.8|3413.3|3407.3|89
1723077300000|2024-08-08 00:35:00|3338.5|3329.5|3335.6|3326.6|3338.9|3329.9|3335|3326|0
1723127400000|2024-08-08 14:30:00|3416.3|3410.3|3420.3|3414.3|3420.3|3414.3|3415.3|3409.3|101
1723077600000|2024-08-08 00:40:00|3335.7|3326.7|3335|3326|3337.7|3328.7|3333.9|3324.9|0
1723127700000|2024-08-08 14:35:00|3419.8|3413.8|3419.3|3413.3|3421.3|3415.3|3418.3|3412.3|164
1723077900000|2024-08-08 00:45:00|3334.9|3325.9|3334.6|3325.6|3335.5|3326.5|3333.3|3324.3|0
1723128000000|2024-08-08 14:40:00|3418.8|3412.8|3417.3|3411.3|3420.3|3414.3|3415.3|3409.3|97
1723078200000|2024-08-08 00:50:00|3334.7|3325.7|3336.7|3327.7|3337.4|3328.4|3334.7|3325.7|0
1723128300000|2024-08-08 14:45:00|3416.8|3410.8|3420.3|3414.3|3420.3|3414.3|3415.3|3409.3|55
1723078500000|2024-08-08 00:55:00|3336.6|3327.6|3337.5|3328.5|3338|3329|3335.2|3326.2|0
1723128600000|2024-08-08 14:50:00|3419.8|3413.8|3418.3|3412.3|3419.8|3413.8|3416.3|3410.3|79
1723078800000|2024-08-08 01:00:00|3337.4|3328.4|3339.5|3330.5|3339.6|3330.6|3336.4|3327.4|0
1723128900000|2024-08-08 14:55:00|3417.8|3411.8|3422.8|3416.8|3422.8|3416.8|3416.3|3410.3|75
1723079100000|2024-08-08 01:05:00|3339.7|3330.7|3340.9|3331.9|3342.9|3333.9|3339.5|3330.5|0
1723129200000|2024-08-08 15:00:00|3422.3|3416.3|3422.3|3416.3|3423.3|3417.3|3420.3|3414.3|96
1723079400000|2024-08-08 01:10:00|3341|3332|3342.3|3333.3|3342.9|3333.9|3340.9|3331.9|0
1723129500000|2024-08-08 15:05:00|3421.8|3415.8|3421.3|3415.3|3422.3|3416.3|3420.3|3414.3|56
1723079700000|2024-08-08 01:15:00|3342.6|3333.6|3354.3|3350.3|3362.3|3358.3|3342.6|3333.6|600
1723129800000|2024-08-08 15:10:00|3420.3|3414.3|3415.8|3409.8|3421.3|3415.3|3415.3|3409.3|178
1723080000000|2024-08-08 01:20:00|3355.3|3351.3|3343.3|3339.3|3355.3|3351.3|3340.3|3336.3|695
1723130100000|2024-08-08 15:15:00|3415.3|3409.3|3417.3|3411.3|3418.3|3412.3|3413.3|3407.3|104
1723080300000|2024-08-08 01:25:00|3344.3|3340.3|3343.3|3339.3|3347.3|3343.3|3339.3|3335.3|499
1723130400000|2024-08-08 15:20:00|3417.8|3411.8|3427.3|3421.3|3427.3|3421.3|3417.3|3411.3|172
1723080600000|2024-08-08 01:30:00|3341.8|3337.8|3322.3|3318.3|3342.3|3338.3|3318.3|3314.3|3814
1723130700000|2024-08-08 15:25:00|3426.3|3420.3|3422.3|3416.3|3428.3|3422.3|3422.3|3416.3|268
1723080900000|2024-08-08 01:35:00|3321.3|3317.3|3323.3|3319.3|3332.3|3328.3|3320.3|3316.3|1540
1723131000000|2024-08-08 15:30:00|3421.8|3415.8|3425.3|3419.3|3428.3|3422.3|3421.3|3415.3|226
1723081200000|2024-08-08 01:40:00|3322.3|3318.3|3332.3|3328.3|3334.3|3330.3|3318.3|3314.3|968
1723131300000|2024-08-08 15:35:00|3424.8|3418.8|3427.3|3421.3|3429.3|3423.3|3424.8|3418.8|75
1723081500000|2024-08-08 01:45:00|3331.8|3327.8|3334.3|3330.3|3343.3|3339.3|3327.3|3323.3|1123
1723131600000|2024-08-08 15:40:00|3426.8|3420.8|3428.8|3422.8|3428.8|3422.8|3425.3|3419.3|31
1723081800000|2024-08-08 01:50:00|3335.3|3331.3|3346.3|3342.3|3348.3|3344.3|3332.3|3328.3|817
1723131900000|2024-08-08 15:45:00|3429.3|3423.3|3428.3|3422.3|3430.3|3424.3|3426.3|3420.3|21
1723082100000|2024-08-08 01:55:00|3347.3|3343.3|3338.3|3334.3|3350.3|3346.3|3338.3|3334.3|812
1723132200000|2024-08-08 15:50:00|3427.8|3421.8|3428.3|3422.3|3429.8|3423.8|3427.3|3421.3|12
1723132500000|2024-08-08 15:55:00|3427.8|3421.8|3427.3|3421.3|3430.3|3424.3|3427.3|3421.3|44
1723082400000|2024-08-08 02:00:00|3338.8|3334.8|3341.3|3337.3|3343.8|3339.8|3334.3|3330.3|684
1723132800000|2024-08-08 16:00:00|3426.8|3420.8|3427.3|3421.3|3427.3|3421.3|3424.3|3418.3|78
1723082700000|2024-08-08 02:05:00|3341.8|3337.8|3343.3|3339.3|3345.3|3341.3|3336.3|3332.3|800
1723133100000|2024-08-08 16:05:00|3426.8|3420.8|3428.8|3422.8|3429.3|3423.3|3426.3|3420.3|34
1723083000000|2024-08-08 02:10:00|3343.8|3339.8|3345.3|3341.3|3346.3|3342.3|3340.3|3336.3|452
1723133400000|2024-08-08 16:10:00|3428.3|3422.3|3424.3|3418.3|3429.3|3423.3|3423.8|3417.8|55
1723083300000|2024-08-08 02:15:00|3344.3|3340.3|3350.3|3346.3|3353.3|3349.3|3341.8|3337.8|696
1723133700000|2024-08-08 16:15:00|3423.8|3417.8|3423.3|3417.3|3424.3|3418.3|3420.3|3414.3|55
1723083600000|2024-08-08 02:20:00|3350.8|3346.8|3359.3|3355.3|3361.3|3357.3|3349.3|3345.3|845
1723134000000|2024-08-08 16:20:00|3423.8|3417.8|3427.3|3421.3|3427.3|3421.3|3423.3|3417.3|12
1723083900000|2024-08-08 02:25:00|3360.3|3356.3|3358.3|3354.3|3364.3|3360.3|3351.3|3347.3|752
1723134300000|2024-08-08 16:25:00|3426.8|3420.8|3425.3|3419.3|3426.8|3420.8|3424.8|3418.8|30
1723084200000|2024-08-08 02:30:00|3358.8|3354.8|3375.3|3371.3|3381.3|3377.3|3354.3|3350.3|1233
1723134600000|2024-08-08 16:30:00|3424.8|3418.8|3423.3|3417.3|3424.8|3418.8|3421.3|3415.3|58
1723084500000|2024-08-08 02:35:00|3376.3|3372.3|3384.3|3380.3|3390.3|3386.3|3375.3|3371.3|1009
1723134900000|2024-08-08 16:35:00|3422.3|3416.3|3419.3|3413.3|3422.8|3416.8|3418.3|3412.3|23
1723084800000|2024-08-08 02:40:00|3385.3|3381.3|3384.3|3380.3|3390.3|3386.3|3378.3|3374.3|670
1723135200000|2024-08-08 16:40:00|3419.8|3413.8|3421.3|3415.3|3422.3|3416.3|3418.3|3412.3|43
1723085100000|2024-08-08 02:45:00|3384.8|3380.8|3386.3|3382.3|3392.3|3388.3|3382.3|3378.3|564
1723135500000|2024-08-08 16:45:00|3421.8|3415.8|3424.3|3418.3|3424.3|3418.3|3421.3|3415.3|16
1723085400000|2024-08-08 02:50:00|3386.8|3382.8|3390.3|3386.3|3390.3|3386.3|3378.3|3374.3|598
1723135800000|2024-08-08 16:50:00|3424.8|3418.8|3425.3|3419.3|3425.8|3419.8|3422.3|3416.3|28
1723085700000|2024-08-08 02:55:00|3391.3|3387.3|3399.3|3395.3|3402.3|3398.3|3387.3|3383.3|1333
1723136100000|2024-08-08 16:55:00|3425.8|3419.8|3423.3|3417.3|3426.3|3420.3|3422.8|3416.8|69
1723086000000|2024-08-08 03:00:00|3399.8|3395.8|3403.3|3399.3|3403.3|3399.3|3395.3|3391.3|734
1723136400000|2024-08-08 17:00:00|3423.8|3417.8|3420.8|3414.8|3424.3|3418.3|3419.8|3413.8|24
1723086300000|2024-08-08 03:05:00|3403.8|3399.8|3401.3|3397.3|3409.8|3405.8|3400.3|3396.3|1002
1723136700000|2024-08-08 17:05:00|3421.3|3415.3|3424.3|3418.3|3424.8|3418.8|3419.3|3413.3|11
1723086600000|2024-08-08 03:10:00|3402.3|3398.3|3419.3|3415.3|3419.3|3415.3|3401.3|3397.3|808
1723137000000|2024-08-08 17:10:00|3423.8|3417.8|3426.3|3420.3|3426.3|3420.3|3423.3|3417.3|9
1723086900000|2024-08-08 03:15:00|3420.3|3416.3|3414.3|3410.3|3422.3|3418.3|3412.3|3408.3|1328
1723137300000|2024-08-08 17:15:00|3425.8|3419.8|3427.3|3421.3|3427.3|3421.3|3424.3|3418.3|34
1723087200000|2024-08-08 03:20:00|3415.3|3411.3|3419.3|3415.3|3420.3|3416.3|3410.3|3406.3|787
1723137600000|2024-08-08 17:20:00|3426.3|3420.3|3426.3|3420.3|3428.3|3422.3|3425.3|3419.3|58
1723087500000|2024-08-08 03:25:00|3418.3|3414.3|3412.3|3408.3|3418.3|3414.3|3409.3|3405.3|666
1723137900000|2024-08-08 17:25:00|3427.3|3421.3|3428.3|3422.3|3428.3|3422.3|3426.3|3420.3|34
1723087800000|2024-08-08 03:30:00|3413.3|3409.3|3411.3|3407.3|3413.3|3409.3|3406.3|3402.3|388
1723138200000|2024-08-08 17:30:00|3428.8|3422.8|3430.3|3424.3|3431.3|3425.3|3427.3|3421.3|21
1723088100000|2024-08-08 03:35:00|3410.8|3406.8|3412.3|3408.3|3417.3|3413.3|3409.3|3405.3|298
1723138500000|2024-08-08 17:35:00|3429.8|3423.8|3428.3|3422.3|3429.8|3423.8|3426.3|3420.3|39
1723088400000|2024-08-08 03:40:00|3412.8|3408.8|3418.3|3414.3|3418.3|3414.3|3410.8|3406.8|360
1723138800000|2024-08-08 17:40:00|3429.3|3423.3|3427.3|3421.3|3429.3|3423.3|3427.3|3421.3|35
1723088700000|2024-08-08 03:45:00|3418.8|3414.8|3420.3|3416.3|3425.3|3421.3|3418.3|3414.3|738
1723139100000|2024-08-08 17:45:00|3427.8|3421.8|3429.8|3423.8|3430.3|3424.3|3427.3|3421.3|15
1723089000000|2024-08-08 03:50:00|3420.8|3416.8|3420.3|3416.3|3423.8|3419.8|3420.3|3416.3|221
1723139400000|2024-08-08 17:50:00|3430.3|3424.3|3431.8|3425.8|3432.3|3426.3|3429.8|3423.8|36
1723089300000|2024-08-08 03:55:00|3419.8|3415.8|3414.8|3410.8|3422.3|3418.3|3414.8|3410.8|252
1723139700000|2024-08-08 17:55:00|3431.3|3425.3|3431.8|3425.8|3432.3|3426.3|3430.3|3424.3|7
1723089600000|2024-08-08 04:00:00|3419.7|3410.7|3416.7|3407.7|3420.2|3411.2|3416.6|3407.6|0
1723140000000|2024-08-08 18:00:00|3431.3|3425.3|3433.8|3427.8|3434.3|3428.3|3430.3|3424.3|50
1723089900000|2024-08-08 04:05:00|3416.8|3407.8|3417|3408|3417.6|3408.6|3414.7|3405.7|0
1723140300000|2024-08-08 18:05:00|3433.3|3427.3|3435.3|3429.3|3436.3|3430.3|3433.3|3427.3|54
1723090200000|2024-08-08 04:10:00|3417.1|3408.1|3418|3409|3419.8|3410.8|3417.1|3408.1|0
1723140600000|2024-08-08 18:10:00|3436.3|3430.3|3436.3|3430.3|3436.3|3430.3|3436.3|3430.3|24
1723090500000|2024-08-08 04:15:00|3418.1|3409.1|3419.4|3410.4|3421|3412|3417.4|3408.4|0
1723140900000|2024-08-08 18:15:00|3435.8|3429.8|3437.3|3431.3|3437.3|3431.3|3435.3|3429.3|41
1723090800000|2024-08-08 04:20:00|3419.3|3410.3|3419.1|3410.1|3420|3411|3419|3410|0
1723141200000|2024-08-08 18:20:00|3438.3|3432.3|3437.3|3431.3|3438.3|3432.3|3435.3|3429.3|59
1723091100000|2024-08-08 04:25:00|3419.4|3410.4|3417|3408|3419.8|3410.8|3415.9|3406.9|0
1723141500000|2024-08-08 18:25:00|3437.8|3431.8|3437.3|3431.3|3438.3|3432.3|3434.3|3428.3|62
1723091400000|2024-08-08 04:30:00|3417.3|3408.3|3416.5|3407.5|3418.2|3409.2|3415.9|3406.9|0
1723141800000|2024-08-08 18:30:00|3436.8|3430.8|3437.3|3431.3|3438.3|3432.3|3436.3|3430.3|27
1723142100000|2024-08-08 18:35:00|3436.8|3430.8|3434.3|3428.3|3436.8|3430.8|3434.3|3428.3|29
1723091700000|2024-08-08 04:35:00|3416.4|3407.4|3413.9|3404.9|3417.4|3408.4|3412.9|3403.9|0
1723142400000|2024-08-08 18:40:00|3433.3|3427.3|3432.3|3426.3|3433.3|3427.3|3430.3|3424.3|109
1723092000000|2024-08-08 04:40:00|3414|3405|3414.1|3405.1|3415.4|3406.4|3412.9|3403.9|0
1723142700000|2024-08-08 18:45:00|3431.8|3425.8|3435.3|3429.3|3435.3|3429.3|3431.3|3425.3|94
1723092300000|2024-08-08 04:45:00|3414|3405|3412.9|3403.9|3414.5|3405.5|3411.9|3402.9|0
1723143000000|2024-08-08 18:50:00|3436.3|3430.3|3434.8|3428.8|3436.3|3430.3|3434.3|3428.3|40
1723092600000|2024-08-08 04:50:00|3413|3404|3414.4|3405.4|3415|3406|3412.6|3403.6|0
1723143300000|2024-08-08 18:55:00|3435.3|3429.3|3434.6|3425.6|3436.3|3430.3|3432.3|3425.6|161
1723092900000|2024-08-08 04:55:00|3414.3|3405.3|3416|3407|3416.6|3407.6|3414|3405|4
1723143600000|2024-08-08 19:00:00|3434.5|3425.5|3431.8|3422.8|3434.5|3425.5|3431.7|3422.7|0
1723093200000|2024-08-08 05:00:00|3416.2|3407.2|3404.3|3400.3|3416.2|3408.3|3403.8|3399.8|880
1723143900000|2024-08-08 19:05:00|3431.7|3422.7|3435.4|3426.4|3435.6|3426.6|3430.8|3421.8|0
1723093500000|2024-08-08 05:05:00|3405.3|3401.3|3408.3|3404.3|3410.8|3406.8|3402.3|3398.3|482
1723144200000|2024-08-08 19:10:00|3435.3|3426.3|3435.3|3426.3|3436|3427|3434.8|3425.8|0
1723093800000|2024-08-08 05:10:00|3407.8|3403.8|3404.3|3400.3|3408.8|3404.8|3403.3|3399.3|363
1723144500000|2024-08-08 19:15:00|3435.4|3426.4|3435|3426|3436.2|3427.2|3434.2|3425.2|0
1723094100000|2024-08-08 05:15:00|3403.8|3399.8|3408.3|3404.3|3411.3|3407.3|3403.3|3399.3|355
1723144800000|2024-08-08 19:20:00|3434.9|3425.9|3436.4|3427.4|3437.6|3428.6|3434.3|3425.3|0
1723094400000|2024-08-08 05:20:00|3408.8|3404.8|3414.3|3410.3|3418.3|3414.3|3407.3|3403.3|538
1723145100000|2024-08-08 19:25:00|3436.5|3427.5|3435.3|3426.3|3436.7|3427.7|3433.8|3424.8|0
1723094700000|2024-08-08 05:25:00|3413.3|3409.3|3405.3|3401.3|3416.3|3412.3|3404.8|3400.8|435
1723145400000|2024-08-08 19:30:00|3435.2|3426.2|3430.8|3421.8|3435.5|3426.5|3430|3421|0
1723095000000|2024-08-08 05:30:00|3406.3|3402.3|3400.3|3396.3|3407.3|3403.3|3400.3|3396.3|586
1723145700000|2024-08-08 19:35:00|3430.9|3421.9|3431.3|3422.3|3431.6|3422.6|3428.7|3419.7|0
1723095300000|2024-08-08 05:35:00|3399.8|3395.8|3388.3|3384.3|3399.8|3395.8|3388.3|3384.3|736
1723146000000|2024-08-08 19:40:00|3431.4|3422.4|3433.4|3424.4|3433.6|3424.6|3431.3|3422.3|0
1723095600000|2024-08-08 05:40:00|3387.3|3383.3|3376.3|3372.3|3391.3|3387.3|3376.3|3372.3|1887
1723146300000|2024-08-08 19:45:00|3433.5|3424.5|3431.7|3422.7|3433.5|3424.5|3431.6|3422.6|0
1723095900000|2024-08-08 05:45:00|3375.8|3371.8|3382.3|3378.3|3385.3|3381.3|3373.8|3369.8|1270
1723146600000|2024-08-08 19:50:00|3431.6|3422.6|3433.2|3424.2|3434.2|3425.2|3430.9|3421.9|0
1723096200000|2024-08-08 05:50:00|3383.3|3379.3|3378.8|3374.8|3386.3|3382.3|3378.3|3374.3|939
1723146900000|2024-08-08 19:55:00|3433.3|3424.3|3436.6|3427.6|3436.9|3427.9|3432|3423|0
1723096500000|2024-08-08 05:55:00|3379.3|3375.3|3383.3|3379.3|3385.3|3381.3|3379.3|3375.3|542
1723147200000|2024-08-08 20:00:00|3436.8|3427.8|3439.8|3430.8|3443|3434|3436.6|3427.6|0
1723096800000|2024-08-08 06:00:00|3384.3|3380.3|3380.3|3376.3|3388.3|3384.3|3378.8|3374.8|749
1723147500000|2024-08-08 20:05:00|3440.1|3431.1|3437.9|3428.9|3440.4|3431.4|3437.3|3428.3|0
1723097100000|2024-08-08 06:05:00|3381.3|3377.3|3380.3|3376.3|3382.8|3378.8|3376.3|3372.3|662
1723147800000|2024-08-08 20:10:00|3437.8|3428.8|3437.6|3428.6|3439.2|3430.2|3437.1|3428.1|0
1723097400000|2024-08-08 06:10:00|3380.8|3376.8|3386.3|3382.3|3387.3|3383.3|3380.3|3376.3|613
1723148100000|2024-08-08 20:15:00|3437.5|3428.5|3439.2|3430.2|3439.3|3430.3|3437.1|3428.1|0
1723097700000|2024-08-08 06:15:00|3385.8|3381.8|3389.3|3385.3|3390.3|3386.3|3382.3|3378.3|561
1723148400000|2024-08-08 20:20:00|3439.3|3430.3|3441.2|3432.2|3442.3|3433.3|3439.3|3430.3|0
1723098000000|2024-08-08 06:20:00|3390.3|3386.3|3395.3|3391.3|3395.3|3391.3|3389.8|3385.8|554
1723148700000|2024-08-08 20:25:00|3441.3|3432.3|3440|3431|3443.4|3434.4|3439.8|3430.8|0
1723098300000|2024-08-08 06:25:00|3396.3|3392.3|3394.3|3390.3|3396.3|3392.3|3392.3|3388.3|498
1723149000000|2024-08-08 20:30:00|3439.9|3430.9|3441.2|3432.2|3441.5|3432.5|3439.9|3430.9|0
1723098600000|2024-08-08 06:30:00|3395.3|3391.3|3399.3|3395.3|3399.3|3395.3|3393.3|3389.3|591
1723149300000|2024-08-08 20:35:00|3441.1|3432.1|3440.6|3431.6|3441.5|3432.5|3439.9|3430.9|0
1723098900000|2024-08-08 06:35:00|3398.3|3394.3|3396.3|3392.3|3399.3|3395.3|3394.8|3390.8|635
1723149600000|2024-08-08 20:40:00|3440.5|3431.5|3440.8|3431.8|3441.3|3432.3|3440.4|3431.4|0
1723099200000|2024-08-08 06:40:00|3395.8|3391.8|3388.3|3384.3|3396.3|3392.3|3387.3|3383.3|611
1723149900000|2024-08-08 20:45:00|3440.5|3431.5|3439.8|3430.8|3440.8|3431.8|3439.6|3430.6|0
1723099500000|2024-08-08 06:45:00|3387.8|3383.8|3388.3|3384.3|3389.3|3385.3|3386.3|3382.3|596
1723150200000|2024-08-08 20:50:00|3439.7|3430.7|3440.2|3431.2|3440.8|3431.8|3439.7|3430.7|0
1723099800000|2024-08-08 06:50:00|3389.3|3385.3|3386.3|3382.3|3390.3|3386.3|3385.3|3381.3|773
1723150500000|2024-08-08 20:55:00|3440.1|3431.1|3439.4|3430.4|3440.6|3431.6|3439|3430|0
1723100100000|2024-08-08 06:55:00|3385.3|3381.3|3384.8|3380.8|3387.3|3383.3|3383.3|3379.3|955
1723150800000|2024-08-08 21:00:00|3439.7|3430.7|3439.7|3430.7|3440.5|3431.5|3439.7|3430.7|0
1723100400000|2024-08-08 07:00:00|3385.3|3381.3|3379.3|3375.3|3387.3|3383.3|3379.3|3375.3|1022
1723151100000|2024-08-08 21:05:00|3439.8|3430.8|3439.1|3430.1|3439.8|3430.8|3439.1|3430.1|0
1723100700000|2024-08-08 07:05:00|3378.8|3374.8|3378.8|3374.8|3379.3|3375.3|3374.3|3370.3|1421
1723151400000|2024-08-08 21:10:00|3439|3430|3438.9|3429.9|3439.5|3430.5|3438.7|3429.7|0
1723101000000|2024-08-08 07:10:00|3378.3|3374.3|3368.3|3364.3|3378.3|3374.3|3367.3|3363.3|907
1723151700000|2024-08-08 21:15:00|3439|3430|3440.6|3431.6|3440.6|3431.6|3438.9|3429.9|0
1723101300000|2024-08-08 07:15:00|3367.8|3363.8|3367.3|3363.3|3370.3|3366.3|3364.3|3360.3|833
1723152000000|2024-08-08 21:20:00|3440.5|3431.5|3441.1|3432.1|3441.1|3432.1|3440.5|3431.5|0
1723101600000|2024-08-08 07:20:00|3366.3|3362.3|3366.3|3362.3|3369.8|3365.8|3365.3|3361.3|636
1723152300000|2024-08-08 21:25:00|3441|3432|3441.3|3432.3|3441.3|3432.3|3441|3432|0
1723101900000|2024-08-08 07:25:00|3365.8|3361.8|3366.3|3362.3|3366.3|3362.3|3362.8|3358.8|795
1723152600000|2024-08-08 21:30:00|3441|3432|3441|3432|3441.1|3432.1|3441|3432|0
1723102200000|2024-08-08 07:30:00|3365.3|3361.3|3362.3|3358.3|3365.3|3361.3|3360.3|3356.3|709
1723152900000|2024-08-08 21:35:00|3440.9|3431.9|3440.3|3431.3|3440.9|3431.9|3440.3|3431.3|0
1723102500000|2024-08-08 07:35:00|3361.8|3357.8|3365.8|3361.8|3366.3|3362.3|3359.3|3355.3|759
1723153200000|2024-08-08 21:40:00|3440.4|3431.4|3440.4|3431.4|3440.4|3431.4|3440.3|3431.3|0
1723102800000|2024-08-08 07:40:00|3366.3|3362.3|3364.3|3360.3|3369.3|3365.3|3363.3|3359.3|777
1723153500000|2024-08-08 21:45:00|3440.3|3431.3|3440.3|3431.3|3440.4|3431.4|3440.1|3431.1|0
1723103100000|2024-08-08 07:45:00|3363.8|3359.8|3364.8|3360.8|3368.3|3364.3|3361.8|3357.8|819
1723153800000|2024-08-08 21:50:00|3440.4|3431.4|3440|3431|3440.4|3431.4|3440|3431|0
1723103400000|2024-08-08 07:50:00|3364.3|3360.3|3363.3|3359.3|3365.3|3361.3|3360.3|3356.3|1059
1723154100000|2024-08-08 21:55:00|3440.2|3431.2|3440.2|3431.2|3440.2|3431.2|3440|3431|0
1723103700000|2024-08-08 07:55:00|3362.8|3358.8|3363.3|3359.3|3365.3|3361.3|3361.3|3357.3|937
1723154400000|2024-08-08 22:00:00|3440.7|3431.7|3441.6|3432.6|3443.1|3434.1|3439.2|3430.2|0
1723104000000|2024-08-08 08:00:00|3362.3|3358.3|3359.3|3355.3|3362.3|3358.3|3356.3|3352.3|1332
1723154700000|2024-08-08 22:05:00|3441.8|3432.8|3433.2|3424.2|3441.9|3432.9|3433|3424|0
1723104300000|2024-08-08 08:05:00|3358.8|3354.8|3363.3|3359.3|3363.3|3359.3|3356.3|3352.3|1676
1723155000000|2024-08-08 22:10:00|3433.3|3424.3|3433.7|3424.7|3434.3|3425.3|3432.9|3423.9|0
1723104600000|2024-08-08 08:10:00|3364.3|3360.3|3365.8|3361.8|3368.3|3364.3|3363.3|3359.3|882
1723155300000|2024-08-08 22:15:00|3433.6|3424.6|3433.2|3424.2|3433.6|3424.6|3432.4|3423.4|0
1723104900000|2024-08-08 08:15:00|3366.3|3362.3|3366.3|3362.3|3366.3|3362.3|3362.3|3358.3|242
1723155600000|2024-08-08 22:20:00|3433.1|3424.1|3434.6|3425.6|3434.9|3425.9|3433|3424|0
1723105200000|2024-08-08 08:20:00|3365.8|3361.8|3364.8|3360.8|3367.3|3363.3|3364.3|3360.3|900
1723155900000|2024-08-08 22:25:00|3434.8|3425.8|3435.3|3426.3|3435.3|3426.3|3434.5|3425.5|0
1723105500000|2024-08-08 08:25:00|3364.3|3360.3|3366.8|3362.8|3368.3|3364.3|3364.3|3360.3|224
1723156200000|2024-08-08 22:30:00|3435.2|3426.2|3435|3426|3435.9|3426.9|3434.9|3425.9|0
1723105800000|2024-08-08 08:30:00|3368.3|3359.3|3370.7|3361.7|3370.9|3361.9|3367.7|3358.7|0
1723156500000|2024-08-08 22:35:00|3434.9|3425.9|3434.8|3425.8|3435.5|3426.5|3434.5|3425.5|0
1723106100000|2024-08-08 08:35:00|3370.6|3361.6|3370.6|3361.6|3372|3363|3369.9|3360.9|0
1723156800000|2024-08-08 22:40:00|3434.9|3425.9|3434.4|3425.4|3434.9|3425.9|3433.6|3424.6|0
1723106400000|2024-08-08 08:40:00|3370.5|3361.5|3373.6|3364.6|3374.1|3365.1|3370.1|3361.1|0
1723157100000|2024-08-08 22:45:00|3434.5|3425.5|3433.2|3424.2|3434.5|3425.5|3433|3424|0
1723106700000|2024-08-08 08:45:00|3373.3|3364.3|3376.5|3367.5|3376.5|3367.5|3373.3|3364.3|0
1723157400000|2024-08-08 22:50:00|3433.3|3424.3|3433.9|3424.9|3434|3425|3433.2|3424.2|0
1723107000000|2024-08-08 08:50:00|3376.6|3367.6|3376.7|3367.7|3377.6|3368.6|3375.5|3366.5|0
1723157700000|2024-08-08 22:55:00|3434|3425|3435.5|3426.5|3435.5|3426.5|3433.3|3424.3|0
1723107300000|2024-08-08 08:55:00|3376.6|3367.6|3378.3|3369.3|3378.8|3369.8|3376.5|3367.5|0
1723158000000|2024-08-08 23:00:00|3435.6|3426.6|3436.5|3427.5|3436.8|3427.8|3435.1|3426.1|0
1723107600000|2024-08-08 09:00:00|3378.5|3369.5|3378.9|3369.9|3380.8|3371.8|3378|3369|0
1723158300000|2024-08-08 23:05:00|3436.4|3427.4|3437.5|3428.5|3438.1|3429.1|3436|3427|0
1723107900000|2024-08-08 09:05:00|3379.2|3370.2|3380.2|3371.2|3381.4|3372.4|3378.4|3369.4|0
1723158600000|2024-08-08 23:10:00|3437.6|3428.6|3438.8|3429.8|3441|3432|3437.4|3428.4|0
1723108200000|2024-08-08 09:10:00|3380.1|3371.1|3380.8|3371.8|3380.8|3371.8|3379.2|3370.2|0
1723158900000|2024-08-08 23:15:00|3438.9|3429.9|3438.2|3429.2|3439.3|3430.3|3437.1|3428.1|0
1723108500000|2024-08-08 09:15:00|3374.8|3363.8|3375.8|3368.8|3376.8|3369.8|3373.8|3363.8|354
1723159200000|2024-08-08 23:20:00|3438.3|3429.3|3435|3426|3438.4|3429.4|3434.5|3425.5|0
1723108800000|2024-08-08 09:20:00|3376.8|3369.8|3374.8|3367.8|3376.8|3369.8|3374.8|3367.8|72
1723159500000|2024-08-08 23:25:00|3434.9|3425.9|3435|3426|3435.6|3426.6|3433.8|3424.8|0
1723109100000|2024-08-08 09:25:00|3375.8|3368.8|3375.8|3367.8|3375.8|3368.8|3374.8|3367.8|60
1723159800000|2024-08-08 23:30:00|3434.9|3425.9|3435.7|3426.7|3436|3427|3434.9|3425.9|0
1723109400000|2024-08-08 09:30:00|3374.8|3366.8|3374.8|3367.8|3375.8|3368.8|3373.8|3366.8|68
1723160100000|2024-08-08 23:35:00|3435.6|3426.6|3435.4|3426.4|3436.3|3427.3|3435.2|3426.2|0
1723109700000|2024-08-08 09:35:00|3375.8|3366.8|3372.8|3365.8|3375.8|3367.8|3371.8|3364.8|133
1723160400000|2024-08-08 23:40:00|3435.5|3426.5|3436.7|3427.7|3437.2|3428.2|3435.4|3426.4|0
1723110000000|2024-08-08 09:40:00|3373.8|3366.8|3372.8|3364.8|3374.8|3367.8|3372.8|3364.8|198
1723160700000|2024-08-08 23:45:00|3436.6|3427.6|3439.1|3430.1|3439.1|3430.1|3436.5|3427.5|0
1723110300000|2024-08-08 09:45:00|3371.8|3365.8|3367.8|3359.8|3371.8|3365.8|3367.8|3359.8|41
1723161000000|2024-08-08 23:50:00|3439|3430|3438.7|3429.7|3439|3430|3437.6|3428.6|0
1723110600000|2024-08-08 09:50:00|3368.8|3360.8|3369.8|3361.8|3369.8|3362.8|3365.8|3358.8|29
1723161300000|2024-08-08 23:55:00|3438.8|3429.8|3438.1|3429.1|3439|3430|3437.7|3428.7|0
1723110900000|2024-08-08 09:55:00|3370.8|3362.8|3374.8|3367.8|3374.8|3367.8|3370.8|3361.8|94
1723161600000|2024-08-09 00:00:00|3437.7|3428.7|3433.6|3424.6|3437.7|3428.7|3433.5|3424.5|0
1723111200000|2024-08-08 10:00:00|3375.8|3368.8|3371.8|3363.8|3376.8|3368.8|3371.8|3363.8|9
1723161900000|2024-08-09 00:05:00|3433.5|3424.5|3434.7|3425.7|3435.4|3426.4|3432.5|3423.5|0
1723111500000|2024-08-08 10:05:00|3372.8|3364.8|3370.8|3363.8|3372.8|3365.8|3369.8|3362.8|26
1723162200000|2024-08-09 00:10:00|3434.6|3425.6|3432.6|3423.6|3435|3426|3432.2|3423.2|0
1723111800000|2024-08-08 10:10:00|3371.8|3364.8|3373.8|3366.8|3374.8|3366.8|3370.8|3363.8|10
1723162500000|2024-08-09 00:15:00|3432.7|3423.7|3432|3423|3432.9|3423.9|3431.3|3422.3|0
1723112100000|2024-08-08 10:15:00|3374.8|3367.8|3375.8|3368.8|3376.8|3369.8|3373.8|3366.8|12
1723162800000|2024-08-09 00:20:00|3432.1|3423.1|3430.8|3421.8|3432.6|3423.6|3429.9|3420.9|0
1723112400000|2024-08-08 10:20:00|3376.8|3369.8|3376.8|3369.8|3377.8|3369.8|3375.8|3368.8|58
1723163100000|2024-08-09 00:25:00|3430.7|3421.7|3430|3421|3431.4|3422.4|3429.9|3420.9|0
1723112700000|2024-08-08 10:25:00|3375.8|3368.8|3376.8|3369.8|3377.8|3370.8|3375.8|3368.8|46
1723163400000|2024-08-09 00:30:00|3429.4|3420.4|3429.3|3420.3|3430.8|3421.8|3428.4|3419.4|0
1723113000000|2024-08-08 10:30:00|3375.8|3368.8|3376.8|3369.8|3377.8|3370.8|3375.8|3368.8|35
1723163700000|2024-08-09 00:35:00|3429.4|3420.4|3429.4|3420.4|3430.8|3421.8|3428.9|3419.9|0
1723113300000|2024-08-08 10:35:00|3377.8|3368.8|3375.8|3368.8|3377.8|3369.8|3374.8|3367.8|78
1723164000000|2024-08-09 00:40:00|3429.3|3420.3|3428.9|3419.9|3429.8|3420.8|3426.4|3417.4|0
1723113600000|2024-08-08 10:40:00|3376.8|3369.8|3377.8|3370.8|3377.8|3370.8|3376.8|3368.8|29
1723164300000|2024-08-09 00:45:00|3428.8|3419.8|3430.5|3421.5|3430.9|3421.9|3428.3|3419.3|0
1723113900000|2024-08-08 10:45:00|3378.8|3371.8|3378.8|3371.8|3379.8|3372.8|3377.8|3369.8|49
1723164600000|2024-08-09 00:50:00|3430.6|3421.6|3431.4|3422.4|3432.3|3423.3|3430.3|3421.3|0
1723114200000|2024-08-08 10:50:00|3379.8|3372.8|3378.8|3371.8|3379.8|3372.8|3377.8|3370.8|70
1723164900000|2024-08-09 00:55:00|3431.5|3422.5|3432.9|3423.9|3433.4|3424.4|3430.5|3421.5|0
1723114500000|2024-08-08 10:55:00|3377.8|3370.8|3377.8|3369.8|3377.8|3370.8|3376.8|3368.8|3
1723165200000|2024-08-09 01:00:00|3432.8|3423.8|3434.2|3425.2|3434.5|3425.5|3432.1|3423.1|0
1723114800000|2024-08-08 11:00:00|3376.8|3370.8|3374.8|3367.8|3377.8|3370.8|3373.8|3366.8|21
1723165500000|2024-08-09 01:05:00|3434.4|3425.4|3433.7|3424.7|3434.7|3425.7|3433.2|3424.2|0
1723115100000|2024-08-08 11:05:00|3375.8|3368.8|3374.8|3367.8|3375.8|3368.8|3373.8|3366.8|13
1723165800000|2024-08-09 01:10:00|3433.5|3424.5|3432.6|3423.6|3434.8|3425.8|3432|3423|0
1723115400000|2024-08-08 11:10:00|3375.8|3368.8|3380.8|3373.8|3381.8|3374.8|3374.8|3368.8|45
1723166100000|2024-08-09 01:15:00|3434.1|3425.1|3426.7|3422.7|3434.2|3426.7|3419.7|3415.7|448
1723115700000|2024-08-08 11:15:00|3381.8|3374.8|3380.8|3373.8|3381.8|3374.8|3379.8|3372.8|30
1723166400000|2024-08-09 01:20:00|3427.2|3423.2|3432.7|3428.7|3441.7|3437.7|3426.7|3422.7|470
1723116000000|2024-08-08 11:20:00|3379.8|3372.8|3378.8|3371.8|3380.8|3373.8|3377.8|3370.8|15
1723166700000|2024-08-09 01:25:00|3432.2|3428.2|3432.7|3428.7|3437.7|3433.7|3430.7|3426.7|634
1723116300000|2024-08-08 11:25:00|3379.8|3372.8|3377.8|3370.8|3379.8|3372.8|3377.8|3370.8|5
1723167000000|2024-08-09 01:30:00|3434.7|3430.7|3441.7|3437.7|3448.7|3444.7|3431.7|3427.7|3530
1723116600000|2024-08-08 11:30:00|3376.8|3369.8|3377.8|3370.8|3377.8|3370.8|3376.8|3368.8|0
1723167300000|2024-08-09 01:35:00|3440.7|3436.7|3447.7|3443.7|3464.2|3460.2|3440.2|3436.2|3266
1723116900000|2024-08-08 11:35:00|3378.8|3369.8|3377.8|3370.8|3378.8|3370.8|3376.8|3369.8|3
1723167600000|2024-08-09 01:40:00|3447.2|3443.2|3446.2|3442.2|3450.7|3446.7|3437.7|3433.7|1606
1723117200000|2024-08-08 11:40:00|3378.8|3369.8|3378.8|3371.8|3378.8|3371.8|3378.8|3369.8|2
1723167900000|2024-08-09 01:45:00|3445.7|3441.7|3445.7|3441.7|3451.2|3447.2|3437.7|3433.7|1606
1723117500000|2024-08-08 11:45:00|3377.8|3370.8|3379.8|3372.8|3380.8|3373.8|3377.8|3370.8|12
1723168200000|2024-08-09 01:50:00|3445.2|3441.2|3434.7|3430.7|3446.7|3442.7|3428.7|3424.7|1325
1723117800000|2024-08-08 11:50:00|3380.8|3373.8|3379.8|3372.8|3380.8|3373.8|3378.8|3371.8|6
1723168500000|2024-08-09 01:55:00|3434.2|3430.2|3440.7|3436.7|3445.7|3441.7|3431.7|3427.7|967
1723118100000|2024-08-08 11:55:00|3378.8|3371.8|3378.8|3371.8|3379.8|3372.8|3377.8|3370.8|4
1723168800000|2024-08-09 02:00:00|3439.2|3435.2|3431.7|3427.7|3442.7|3438.7|3429.7|3425.7|877
1723118400000|2024-08-08 12:00:00|3379.8|3372.8|3379.8|3371.8|3380.8|3372.8|3378.8|3371.8|3
1723169100000|2024-08-09 02:05:00|3430.7|3426.7|3432.7|3428.7|3439.7|3435.7|3429.7|3425.7|732
1723118700000|2024-08-08 12:05:00|3378.8|3370.8|3379.8|3371.8|3379.8|3372.8|3378.8|3370.8|2
1723169400000|2024-08-09 02:10:00|3433.2|3429.2|3446.7|3442.7|3446.7|3442.7|3432.7|3428.7|730
1723119000000|2024-08-08 12:10:00|3378.8|3372.8|3379.8|3371.8|3380.8|3372.8|3378.8|3371.8|2
1723169700000|2024-08-09 02:15:00|3445.7|3441.7|3452.7|3448.7|3455.7|3451.7|3444.2|3440.2|1580
1723119300000|2024-08-08 12:15:00|3378.8|3372.8|3378.8|3371.8|3380.8|3372.8|3378.8|3370.8|5
1723170000000|2024-08-09 02:20:00|3451.7|3447.7|3454.2|3450.2|3459.7|3455.7|3448.7|3444.7|2457
1723119600000|2024-08-08 12:20:00|3379.8|3372.8|3376.8|3369.8|3379.8|3372.8|3375.8|3368.8|12
1723170300000|2024-08-09 02:25:00|3453.7|3449.7|3463.7|3459.7|3468.7|3464.7|3453.7|3449.7|3261
1723119900000|2024-08-08 12:25:00|3375.8|3368.8|3375.8|3368.8|3376.8|3369.8|3374.8|3367.8|58
1723170600000|2024-08-09 02:30:00|3463.2|3459.2|3459.2|3455.2|3464.2|3460.2|3455.7|3451.7|1042
1723120200000|2024-08-08 12:30:00|3376.8|3370.8|3383.8|3376.8|3388.8|3380.8|3375.8|3367.8|244
1723170900000|2024-08-09 02:35:00|3458.7|3454.7|3465.7|3461.7|3469.7|3465.7|3458.2|3454.2|984
1723120500000|2024-08-08 12:35:00|3384.8|3377.8|3387.8|3379.8|3389.8|3382.8|3383.8|3376.8|158
1723171200000|2024-08-09 02:40:00|3466.2|3462.2|3477.7|3473.7|3478.7|3474.7|3461.7|3457.7|1822
1723120800000|2024-08-08 12:40:00|3386.8|3380.8|3387.8|3380.8|3389.8|3382.8|3385.8|3378.8|48
1723171500000|2024-08-09 02:45:00|3476.7|3472.7|3477.7|3473.7|3485.7|3481.7|3476.7|3472.7|2844
1723121100000|2024-08-08 12:45:00|3386.8|3379.8|3385.8|3378.8|3388.8|3381.8|3384.8|3377.8|59
1723171800000|2024-08-09 02:50:00|3475.7|3471.7|3470.2|3466.2|3476.7|3472.7|3469.7|3465.7|1146
1723121400000|2024-08-08 12:50:00|3386.8|3379.8|3387.8|3380.8|3389.8|3382.8|3385.8|3377.8|18
1723172100000|2024-08-09 02:55:00|3469.7|3465.7|3468.7|3464.7|3472.2|3468.2|3465.7|3461.7|549
1723121700000|2024-08-08 12:55:00|3386.8|3379.8|3382.8|3375.8|3387.8|3380.8|3381.8|3374.8|83
1723172400000|2024-08-09 03:00:00|3468.2|3464.2|3469.7|3465.7|3470.7|3466.7|3464.7|3460.7|388
1723122000000|2024-08-08 13:00:00|3383.8|3376.8|3387.8|3379.8|3387.8|3380.8|3381.8|3374.8|50
1723172700000|2024-08-09 03:05:00|3469.2|3465.2|3473.7|3469.7|3474.7|3470.7|3467.7|3463.7|275
1723122300000|2024-08-08 13:05:00|3386.8|3380.8|3386.8|3379.8|3387.8|3380.8|3384.8|3377.8|16
1723173000000|2024-08-09 03:10:00|3473.2|3469.2|3472.2|3468.2|3474.7|3470.7|3469.7|3465.7|403
1723122600000|2024-08-08 13:10:00|3387.8|3378.8|3389.8|3381.8|3389.8|3382.8|3385.8|3378.8|53
1723173300000|2024-08-09 03:15:00|3471.7|3467.7|3469.7|3465.7|3474.7|3470.7|3467.7|3463.7|322
1723122900000|2024-08-08 13:15:00|3388.8|3382.8|3390.8|3382.8|3393.8|3386.8|3388.8|3380.8|65
1723173600000|2024-08-09 03:20:00|3468.7|3464.7|3470.7|3466.7|3472.7|3468.7|3466.2|3462.2|428
1723123200000|2024-08-08 13:20:00|3389.8|3383.8|3392.8|3384.8|3392.8|3384.8|3388.8|3381.8|60
1723173900000|2024-08-09 03:25:00|3469.7|3465.7|3462.7|3458.7|3471.7|3467.7|3460.2|3456.2|729
1723123500000|2024-08-08 13:25:00|3391.8|3383.8|3395.8|3388.8|3396.8|3389.8|3391.8|3383.8|81
1723174200000|2024-08-09 03:30:00|3463.2|3459.2|3466.7|3462.7|3467.7|3463.7|3461.7|3457.7|427
1723123800000|2024-08-08 13:30:00|3391.8|3384.8|3388.8|3381.8|3394.8|3386.8|3381.8|3374.8|602
1723174500000|2024-08-09 03:35:00|3466.2|3462.2|3467.7|3463.7|3468.7|3464.7|3464.7|3460.7|208
1723124100000|2024-08-08 13:35:00|3389.8|3380.8|3394.8|3387.8|3396.8|3389.8|3385.8|3378.8|380
1723174800000|2024-08-09 03:40:00|3466.7|3462.7|3466.2|3462.2|3467.7|3463.7|3463.7|3459.7|257
1723124400000|2024-08-08 13:40:00|3393.8|3386.8|3395.8|3388.8|3398.8|3391.8|3390.8|3383.8|368
1723175100000|2024-08-09 03:45:00|3465.7|3461.7|3464.7|3460.7|3467.7|3463.7|3462.7|3458.7|194
1723124700000|2024-08-08 13:45:00|3396.8|3389.8|3392.8|3385.8|3400.8|3392.8|3389.8|3382.8|248
1723175400000|2024-08-09 03:50:00|3464.2|3460.2|3468.2|3464.2|3469.7|3465.7|3463.7|3459.7|255
1723125000000|2024-08-08 13:50:00|3393.8|3386.8|3398.8|3391.8|3400.8|3393.8|3391.8|3384.8|123
1723175700000|2024-08-09 03:55:00|3467.7|3463.7|3470.2|3466.2|3470.7|3466.7|3467.7|3463.7|236
1723125300000|2024-08-08 13:55:00|3399.8|3392.8|3399.8|3393.8|3400.8|3394.3|3395.8|3388.8|123
1723176000000|2024-08-09 04:00:00|3473.2|3464.2|3472.6|3463.6|3473.4|3464.4|3472.4|3463.4|0
1723125600000|2024-08-08 14:00:00|3400.3|3394.3|3405.3|3399.3|3406.8|3400.8|3397.8|3391.8|148
1723176300000|2024-08-09 04:05:00|3472.5|3463.5|3474.1|3465.1|3474.9|3465.9|3472.2|3463.2|0
1723176600000|2024-08-09 04:10:00|3474.2|3465.2|3473.8|3464.8|3474.4|3465.4|3473.6|3464.6|0
1723176900000|2024-08-09 04:15:00|3473.9|3464.9|3473.5|3464.5|3474.4|3465.4|3473.5|3464.5|0
1723177200000|2024-08-09 04:20:00|3473.4|3464.4|3473.6|3464.6|3473.7|3464.7|3472.9|3463.9|0
1723177500000|2024-08-09 04:25:00|3473.7|3464.7|3471.8|3462.8|3473.7|3464.7|3471.8|3462.8|0
1723177800000|2024-08-09 04:30:00|3471.7|3462.7|3471.3|3462.3|3472.3|3463.3|3470.5|3461.5|0
1723125900000|2024-08-08 14:05:00|3405.8|3399.8|3408.3|3402.3|3408.3|3402.3|3400.3|3394.3|129
1723178100000|2024-08-09 04:35:00|3471.4|3462.4|3470.6|3461.6|3471.6|3462.6|3470.2|3461.2|0
1723126200000|2024-08-08 14:10:00|3407.8|3401.8|3411.3|3405.3|3411.3|3405.3|3405.3|3399.3|108
1723178400000|2024-08-09 04:40:00|3470.5|3461.5|3465.2|3456.2|3470.6|3461.6|3464.4|3455.4|0
1723126500000|2024-08-08 14:15:00|3410.8|3404.8|3411.3|3405.3|3413.3|3407.3|3408.3|3402.3|120
1723178700000|2024-08-09 04:45:00|3465.1|3456.1|3464.6|3455.6|3465.3|3456.3|3464|3455|0
1723126800000|2024-08-08 14:20:00|3410.3|3404.3|3412.3|3406.3|3413.3|3407.3|3409.3|3403.3|107
1723179000000|2024-08-09 04:50:00|3464.7|3455.7|3463.9|3454.9|3464.9|3455.9|3463.4|3454.4|0
1723127100000|2024-08-08 14:25:00|3413.3|3407.3|3417.3|3411.3|3417.8|3411.8|3413.3|3407.3|89
1723179300000|2024-08-09 04:55:00|3464.9|3455.9|3464.9|3455.9|3465.3|3456.3|3460.6|3451.6|13
1723127400000|2024-08-08 14:30:00|3416.3|3410.3|3420.3|3414.3|3420.3|3414.3|3415.3|3409.3|101
1723179600000|2024-08-09 05:00:00|3464.8|3455.8|3441.7|3437.7|3464.8|3460.7|3437.7|3433.7|2775
1723127700000|2024-08-08 14:35:00|3419.8|3413.8|3419.3|3413.3|3421.3|3415.3|3418.3|3412.3|164
1723179900000|2024-08-09 05:05:00|3440.7|3436.7|3446.7|3442.7|3447.7|3443.7|3439.7|3435.7|1054
1723128000000|2024-08-08 14:40:00|3418.8|3412.8|3417.3|3411.3|3420.3|3414.3|3415.3|3409.3|97
1723180200000|2024-08-09 05:10:00|3445.7|3441.7|3450.7|3446.7|3452.7|3448.7|3445.7|3441.7|642
1723128300000|2024-08-08 14:45:00|3416.8|3410.8|3420.3|3414.3|3420.3|3414.3|3415.3|3409.3|55
1723180500000|2024-08-09 05:15:00|3449.7|3445.7|3449.7|3445.7|3451.7|3447.7|3446.7|3442.7|379
1723128600000|2024-08-08 14:50:00|3419.8|3413.8|3418.3|3412.3|3419.8|3413.8|3416.3|3410.3|79
1723180800000|2024-08-09 05:20:00|3448.7|3444.7|3451.7|3447.7|3453.7|3449.7|3448.7|3444.7|434
1723128900000|2024-08-08 14:55:00|3417.8|3411.8|3422.8|3416.8|3422.8|3416.8|3416.3|3410.3|75
1723181100000|2024-08-09 05:25:00|3451.2|3447.2|3451.7|3447.7|3453.2|3449.2|3448.7|3444.7|462
1723129200000|2024-08-08 15:00:00|3422.3|3416.3|3422.3|3416.3|3423.3|3417.3|3420.3|3414.3|96
1723181400000|2024-08-09 05:30:00|3452.2|3448.2|3455.7|3451.7|3457.7|3453.7|3447.7|3443.7|651
1723129500000|2024-08-08 15:05:00|3421.8|3415.8|3421.3|3415.3|3422.3|3416.3|3420.3|3414.3|56
1723181700000|2024-08-09 05:35:00|3456.2|3452.2|3454.7|3450.7|3459.7|3455.7|3453.7|3449.7|505
1723129800000|2024-08-08 15:10:00|3420.3|3414.3|3415.8|3409.8|3421.3|3415.3|3415.3|3409.3|178
1723182000000|2024-08-09 05:40:00|3455.7|3451.7|3449.7|3445.7|3455.7|3451.7|3447.7|3443.7|363
1723130100000|2024-08-08 15:15:00|3415.3|3409.3|3417.3|3411.3|3418.3|3412.3|3413.3|3407.3|104
1723182300000|2024-08-09 05:45:00|3450.2|3446.2|3449.7|3445.7|3454.2|3450.2|3446.7|3442.7|564
1723130400000|2024-08-08 15:20:00|3417.8|3411.8|3427.3|3421.3|3427.3|3421.3|3417.3|3411.3|172
1723182600000|2024-08-09 05:50:00|3449.2|3445.2|3443.2|3439.2|3450.7|3446.7|3442.7|3438.7|707
1723130700000|2024-08-08 15:25:00|3426.3|3420.3|3422.3|3416.3|3428.3|3422.3|3422.3|3416.3|268
1723182900000|2024-08-09 05:55:00|3442.7|3438.7|3442.2|3438.2|3443.7|3439.7|3438.7|3434.7|462
1723183200000|2024-08-09 06:00:00|3441.7|3437.7|3439.7|3435.7|3442.7|3438.7|3438.7|3434.7|381
1723131000000|2024-08-08 15:30:00|3421.8|3415.8|3425.3|3419.3|3428.3|3422.3|3421.3|3415.3|226
1723183500000|2024-08-09 06:05:00|3440.2|3436.2|3435.7|3431.7|3440.7|3436.7|3435.7|3431.7|740
1723131300000|2024-08-08 15:35:00|3424.8|3418.8|3427.3|3421.3|3429.3|3423.3|3424.8|3418.8|75
1723183800000|2024-08-09 06:10:00|3435.2|3431.2|3433.7|3429.7|3435.7|3431.7|3429.7|3425.7|1028
1723131600000|2024-08-08 15:40:00|3426.8|3420.8|3428.8|3422.8|3428.8|3422.8|3425.3|3419.3|31
1723184100000|2024-08-09 06:15:00|3433.2|3429.2|3435.7|3431.7|3435.7|3431.7|3431.7|3427.7|493
1723131900000|2024-08-08 15:45:00|3429.3|3423.3|3428.3|3422.3|3430.3|3424.3|3426.3|3420.3|21
1723184400000|2024-08-09 06:20:00|3434.7|3430.7|3440.7|3436.7|3441.7|3437.7|3434.7|3430.7|508
1723132200000|2024-08-08 15:50:00|3427.8|3421.8|3428.3|3422.3|3429.8|3423.8|3427.3|3421.3|12
1723184700000|2024-08-09 06:25:00|3440.2|3436.2|3438.7|3434.7|3440.7|3436.7|3435.7|3431.7|301
1723132500000|2024-08-08 15:55:00|3427.8|3421.8|3427.3|3421.3|3430.3|3424.3|3427.3|3421.3|44
1723185000000|2024-08-09 06:30:00|3439.7|3435.7|3439.7|3435.7|3442.7|3438.7|3437.7|3433.7|288
1723132800000|2024-08-08 16:00:00|3426.8|3420.8|3427.3|3421.3|3427.3|3421.3|3424.3|3418.3|78
1723185300000|2024-08-09 06:35:00|3440.2|3436.2|3440.7|3436.7|3443.7|3439.7|3438.7|3434.7|359
1723133100000|2024-08-08 16:05:00|3426.8|3420.8|3428.8|3422.8|3429.3|3423.3|3426.3|3420.3|34
1723185600000|2024-08-09 06:40:00|3441.2|3437.2|3439.7|3435.7|3442.7|3438.7|3439.7|3435.7|212
1723133400000|2024-08-08 16:10:00|3428.3|3422.3|3424.3|3418.3|3429.3|3423.3|3423.8|3417.8|55
1723185900000|2024-08-09 06:45:00|3440.2|3436.2|3437.7|3433.7|3441.2|3437.2|3436.7|3432.7|399
1723133700000|2024-08-08 16:15:00|3423.8|3417.8|3423.3|3417.3|3424.3|3418.3|3420.3|3414.3|55
1723186200000|2024-08-09 06:50:00|3437.2|3433.2|3437.2|3433.2|3440.7|3436.7|3436.7|3432.7|265
1723134000000|2024-08-08 16:20:00|3423.8|3417.8|3427.3|3421.3|3427.3|3421.3|3423.3|3417.3|12
1723186500000|2024-08-09 06:55:00|3436.7|3432.7|3440.7|3436.7|3440.7|3436.7|3436.7|3432.7|320
1723134300000|2024-08-08 16:25:00|3426.8|3420.8|3425.3|3419.3|3426.8|3420.8|3424.8|3418.8|30
1723186800000|2024-08-09 07:00:00|3439.7|3435.7|3435.7|3431.7|3439.7|3435.7|3434.7|3430.7|413
1723134600000|2024-08-08 16:30:00|3424.8|3418.8|3423.3|3417.3|3424.8|3418.8|3421.3|3415.3|58
1723187100000|2024-08-09 07:05:00|3436.2|3432.2|3436.7|3432.7|3437.7|3433.7|3434.7|3430.7|254
1723134900000|2024-08-08 16:35:00|3422.3|3416.3|3419.3|3413.3|3422.8|3416.8|3418.3|3412.3|23
1723187400000|2024-08-09 07:10:00|3436.2|3432.2|3440.7|3436.7|3440.7|3436.7|3435.7|3431.7|295
1723135200000|2024-08-08 16:40:00|3419.8|3413.8|3421.3|3415.3|3422.3|3416.3|3418.3|3412.3|43
1723187700000|2024-08-09 07:15:00|3440.2|3436.2|3443.7|3439.7|3443.7|3439.7|3439.7|3435.7|415
1723135500000|2024-08-08 16:45:00|3421.8|3415.8|3424.3|3418.3|3424.3|3418.3|3421.3|3415.3|16
1723188000000|2024-08-09 07:20:00|3443.2|3439.2|3439.7|3435.7|3443.7|3439.7|3439.2|3435.2|410
1723135800000|2024-08-08 16:50:00|3424.8|3418.8|3425.3|3419.3|3425.8|3419.8|3422.3|3416.3|28
1723188300000|2024-08-09 07:25:00|3440.7|3436.7|3438.7|3434.7|3441.7|3437.7|3438.7|3434.7|471
1723136100000|2024-08-08 16:55:00|3425.8|3419.8|3423.3|3417.3|3426.3|3420.3|3422.8|3416.8|69
1723188600000|2024-08-09 07:30:00|3438.2|3434.2|3437.7|3433.7|3438.7|3434.7|3435.7|3431.7|613
1723136400000|2024-08-08 17:00:00|3423.8|3417.8|3420.8|3414.8|3424.3|3418.3|3419.8|3413.8|24
1723188900000|2024-08-09 07:35:00|3438.7|3434.7|3434.7|3430.7|3438.7|3434.7|3434.7|3430.7|580
1723136700000|2024-08-08 17:05:00|3421.3|3415.3|3424.3|3418.3|3424.8|3418.8|3419.3|3413.3|11
1723189200000|2024-08-09 07:40:00|3435.2|3431.2|3443.7|3439.7|3444.7|3440.7|3435.2|3431.2|840
1723137000000|2024-08-08 17:10:00|3423.8|3417.8|3426.3|3420.3|3426.3|3420.3|3423.3|3417.3|9
1723189500000|2024-08-09 07:45:00|3444.7|3440.7|3440.7|3436.7|3444.7|3440.7|3438.7|3434.7|778
1723137300000|2024-08-08 17:15:00|3425.8|3419.8|3427.3|3421.3|3427.3|3421.3|3424.3|3418.3|34
1723189800000|2024-08-09 07:50:00|3439.7|3435.7|3440.7|3436.7|3441.7|3437.7|3438.7|3434.7|719
1723137600000|2024-08-08 17:20:00|3426.3|3420.3|3426.3|3420.3|3428.3|3422.3|3425.3|3419.3|58
1723190100000|2024-08-09 07:55:00|3439.7|3435.7|3443.7|3439.7|3443.7|3439.7|3438.7|3434.7|771
1723137900000|2024-08-08 17:25:00|3427.3|3421.3|3428.3|3422.3|3428.3|3422.3|3426.3|3420.3|34
1723138200000|2024-08-08 17:30:00|3428.8|3422.8|3430.3|3424.3|3431.3|3425.3|3427.3|3421.3|21
1723190400000|2024-08-09 08:00:00|3444.7|3440.7|3437.7|3433.7|3446.2|3442.2|3436.7|3432.7|1056
1723138500000|2024-08-08 17:35:00|3429.8|3423.8|3428.3|3422.3|3429.8|3423.8|3426.3|3420.3|39
1723190700000|2024-08-09 08:05:00|3438.2|3434.2|3435.7|3431.7|3438.7|3434.7|3434.7|3430.7|849
1723138800000|2024-08-08 17:40:00|3429.3|3423.3|3427.3|3421.3|3429.3|3423.3|3427.3|3421.3|35
1723191000000|2024-08-09 08:10:00|3436.7|3432.7|3433.7|3429.7|3436.7|3432.7|3432.7|3428.7|1076
1723139100000|2024-08-08 17:45:00|3427.8|3421.8|3429.8|3423.8|3430.3|3424.3|3427.3|3421.3|15
1723191300000|2024-08-09 08:15:00|3434.2|3430.2|3436.7|3432.7|3438.7|3434.7|3433.7|3429.7|2281
1723139400000|2024-08-08 17:50:00|3430.3|3424.3|3431.8|3425.8|3432.3|3426.3|3429.8|3423.8|36
1723191600000|2024-08-09 08:20:00|3436.2|3432.2|3434.2|3430.2|3436.7|3432.7|3432.7|3428.7|857
1723139700000|2024-08-08 17:55:00|3431.3|3425.3|3431.8|3425.8|3432.3|3426.3|3430.3|3424.3|7
1723191900000|2024-08-09 08:25:00|3433.7|3429.7|3433.7|3429.7|3435.2|3431.2|3432.7|3428.7|680
1723140000000|2024-08-08 18:00:00|3431.3|3425.3|3433.8|3427.8|3434.3|3428.3|3430.3|3424.3|50
1723192200000|2024-08-09 08:30:00|3436.6|3427.6|3440.3|3431.3|3440.7|3431.7|3435.8|3426.8|0
1723192500000|2024-08-09 08:35:00|3440.2|3431.2|3441.6|3432.6|3442.9|3433.9|3439.7|3430.7|0
1723140300000|2024-08-08 18:05:00|3433.3|3427.3|3435.3|3429.3|3436.3|3430.3|3433.3|3427.3|54
1723192800000|2024-08-09 08:40:00|3441.8|3432.8|3442.5|3433.5|3442.8|3433.8|3441|3432|0
1723140600000|2024-08-08 18:10:00|3436.3|3430.3|3436.3|3430.3|3436.3|3430.3|3436.3|3430.3|24
1723193100000|2024-08-09 08:45:00|3442.6|3433.6|3442.1|3433.1|3442.9|3433.9|3441.1|3432.1|0
1723193400000|2024-08-09 08:50:00|3442|3433|3443|3434|3443.3|3434.3|3441.7|3432.7|0
1723140900000|2024-08-08 18:15:00|3435.8|3429.8|3437.3|3431.3|3437.3|3431.3|3435.3|3429.3|41
1723193700000|2024-08-09 08:55:00|3443.1|3434.1|3442.4|3433.4|3443.8|3434.8|3441.4|3432.4|0
1723141200000|2024-08-08 18:20:00|3438.3|3432.3|3437.3|3431.3|3438.3|3432.3|3435.3|3429.3|59
1723194000000|2024-08-09 09:00:00|3442.5|3433.5|3442.4|3433.4|3443|3434|3441.5|3432.5|0
1723141500000|2024-08-08 18:25:00|3437.8|3431.8|3437.3|3431.3|3438.3|3432.3|3434.3|3428.3|62
1723194300000|2024-08-09 09:05:00|3442.5|3433.5|3441.6|3432.6|3442.7|3433.7|3440.6|3431.6|0
1723141800000|2024-08-08 18:30:00|3436.8|3430.8|3437.3|3431.3|3438.3|3432.3|3436.3|3430.3|27
1723194600000|2024-08-09 09:10:00|3441.5|3432.5|3441|3432|3442.5|3433.5|3440.5|3431.5|0
1723142100000|2024-08-08 18:35:00|3436.8|3430.8|3434.3|3428.3|3436.8|3430.8|3434.3|3428.3|29
1723194900000|2024-08-09 09:15:00|3440.9|3431.9|3444.2|3437.2|3445.2|3438.2|3436.2|3429.2|125
1723142400000|2024-08-08 18:40:00|3433.3|3427.3|3432.3|3426.3|3433.3|3427.3|3430.3|3424.3|109
1723195200000|2024-08-09 09:20:00|3443.2|3436.2|3441.2|3434.2|3444.2|3437.2|3441.2|3434.2|32
1723142700000|2024-08-08 18:45:00|3431.8|3425.8|3435.3|3429.3|3435.3|3429.3|3431.3|3425.3|94
1723195500000|2024-08-09 09:25:00|3442.2|3435.2|3441.2|3434.2|3442.2|3435.2|3440.2|3433.2|14
1723143000000|2024-08-08 18:50:00|3436.3|3430.3|3434.8|3428.8|3436.3|3430.3|3434.3|3428.3|40
1723195800000|2024-08-09 09:30:00|3442.2|3433.2|3439.2|3432.2|3442.2|3434.2|3439.2|3432.2|46
1723143300000|2024-08-08 18:55:00|3435.3|3429.3|3434.6|3425.6|3436.3|3430.3|3432.3|3425.6|161
1723196100000|2024-08-09 09:35:00|3440.2|3433.2|3439.2|3432.2|3440.2|3433.2|3438.2|3431.2|43
1723196400000|2024-08-09 09:40:00|3438.2|3431.2|3438.2|3431.2|3439.2|3432.2|3438.2|3431.2|16
1723143600000|2024-08-08 19:00:00|3434.5|3425.5|3431.8|3422.8|3434.5|3425.5|3431.7|3422.7|0
1723196700000|2024-08-09 09:45:00|3439.2|3432.2|3439.2|3432.2|3439.2|3432.2|3438.2|3431.2|26
1723143900000|2024-08-08 19:05:00|3431.7|3422.7|3435.4|3426.4|3435.6|3426.6|3430.8|3421.8|0
1723197000000|2024-08-09 09:50:00|3440.2|3433.2|3443.2|3436.2|3443.2|3436.2|3440.2|3433.2|27
1723144200000|2024-08-08 19:10:00|3435.3|3426.3|3435.3|3426.3|3436|3427|3434.8|3425.8|0
1723197300000|2024-08-09 09:55:00|3444.2|3437.2|3444.2|3437.2|3445.2|3438.2|3443.2|3436.2|28
1723144500000|2024-08-08 19:15:00|3435.4|3426.4|3435|3426|3436.2|3427.2|3434.2|3425.2|0
1723197600000|2024-08-09 10:00:00|3443.2|3436.2|3441.2|3434.2|3443.2|3436.2|3440.2|3433.2|34
1723144800000|2024-08-08 19:20:00|3434.9|3425.9|3436.4|3427.4|3437.6|3428.6|3434.3|3425.3|0
1723197900000|2024-08-09 10:05:00|3440.2|3433.2|3438.2|3431.2|3441.2|3434.2|3438.2|3431.2|72
1723145100000|2024-08-08 19:25:00|3436.5|3427.5|3435.3|3426.3|3436.7|3427.7|3433.8|3424.8|0
1723198200000|2024-08-09 10:10:00|3439.2|3432.2|3439.2|3432.2|3440.2|3433.2|3438.2|3431.2|42
1723145400000|2024-08-08 19:30:00|3435.2|3426.2|3430.8|3421.8|3435.5|3426.5|3430|3421|0
1723198500000|2024-08-09 10:15:00|3440.2|3433.2|3436.2|3429.2|3440.2|3433.2|3436.2|3429.2|65
1723145700000|2024-08-08 19:35:00|3430.9|3421.9|3431.3|3422.3|3431.6|3422.6|3428.7|3419.7|0
1723198800000|2024-08-09 10:20:00|3437.2|3430.2|3438.2|3431.2|3438.2|3431.2|3436.2|3429.2|17
1723146000000|2024-08-08 19:40:00|3431.4|3422.4|3433.4|3424.4|3433.6|3424.6|3431.3|3422.3|0
1723199100000|2024-08-09 10:25:00|3439.2|3432.2|3441.2|3434.2|3441.2|3434.2|3438.2|3431.2|37
1723146300000|2024-08-08 19:45:00|3433.5|3424.5|3431.7|3422.7|3433.5|3424.5|3431.6|3422.6|0
1723199400000|2024-08-09 10:30:00|3440.2|3433.2|3441.2|3434.2|3442.2|3435.2|3440.2|3433.2|25
1723146600000|2024-08-08 19:50:00|3431.6|3422.6|3433.2|3424.2|3434.2|3425.2|3430.9|3421.9|0
1723199700000|2024-08-09 10:35:00|3442.2|3435.2|3441.2|3433.2|3442.2|3435.2|3440.2|3433.2|25
1723146900000|2024-08-08 19:55:00|3433.3|3424.3|3436.6|3427.6|3436.9|3427.9|3432|3423|0
1723200000000|2024-08-09 10:40:00|3440.2|3434.2|3440.2|3432.2|3441.2|3434.2|3439.2|3432.2|89
1723147200000|2024-08-08 20:00:00|3436.8|3427.8|3439.8|3430.8|3443|3434|3436.6|3427.6|0
1723200300000|2024-08-09 10:45:00|3439.2|3433.2|3438.2|3431.2|3440.2|3433.2|3438.2|3431.2|10
1723147500000|2024-08-08 20:05:00|3440.1|3431.1|3437.9|3428.9|3440.4|3431.4|3437.3|3428.3|0
1723200600000|2024-08-09 10:50:00|3439.2|3432.2|3439.2|3432.2|3439.2|3432.2|3439.2|3432.2|8
1723147800000|2024-08-08 20:10:00|3437.8|3428.8|3437.6|3428.6|3439.2|3430.2|3437.1|3428.1|0
1723200900000|2024-08-09 10:55:00|3438.2|3431.2|3438.2|3431.2|3439.2|3431.2|3437.2|3430.2|13
1723148100000|2024-08-08 20:15:00|3437.5|3428.5|3439.2|3430.2|3439.3|3430.3|3437.1|3428.1|0
1723201200000|2024-08-09 11:00:00|3439.2|3432.2|3440.2|3433.2|3440.2|3433.2|3439.2|3432.2|21
1723148400000|2024-08-08 20:20:00|3439.3|3430.3|3441.2|3432.2|3442.3|3433.3|3439.3|3430.3|0
1723201500000|2024-08-09 11:05:00|3439.2|3432.2|3439.2|3432.2|3439.2|3432.2|3439.2|3431.2|1
1723148700000|2024-08-08 20:25:00|3441.3|3432.3|3440|3431|3443.4|3434.4|3439.8|3430.8|0
1723201800000|2024-08-09 11:10:00|3440.2|3433.2|3439.2|3432.2|3440.2|3433.2|3439.2|3432.2|17
1723149000000|2024-08-08 20:30:00|3439.9|3430.9|3441.2|3432.2|3441.5|3432.5|3439.9|3430.9|0
1723202100000|2024-08-09 11:15:00|3440.2|3431.2|3440.2|3433.2|3441.2|3434.2|3440.2|3431.2|16
1723149300000|2024-08-08 20:35:00|3441.1|3432.1|3440.6|3431.6|3441.5|3432.5|3439.9|3430.9|0
1723202400000|2024-08-09 11:20:00|3441.2|3434.2|3440.2|3433.2|3441.2|3434.2|3440.2|3433.2|34
1723149600000|2024-08-08 20:40:00|3440.5|3431.5|3440.8|3431.8|3441.3|3432.3|3440.4|3431.4|0
1723202700000|2024-08-09 11:25:00|3439.2|3432.2|3436.2|3429.2|3440.2|3432.2|3436.2|3428.2|61
1723149900000|2024-08-08 20:45:00|3440.5|3431.5|3439.8|3430.8|3440.8|3431.8|3439.6|3430.6|0
1723203000000|2024-08-09 11:30:00|3437.2|3430.2|3434.2|3427.2|3437.2|3430.2|3434.2|3427.2|78
1723150200000|2024-08-08 20:50:00|3439.7|3430.7|3440.2|3431.2|3440.8|3431.8|3439.7|3430.7|0
1723203300000|2024-08-09 11:35:00|3433.2|3426.2|3430.2|3423.2|3433.2|3426.2|3430.2|3423.2|70
1723150500000|2024-08-08 20:55:00|3440.1|3431.1|3439.4|3430.4|3440.6|3431.6|3439|3430|0
1723203600000|2024-08-09 11:40:00|3429.2|3422.2|3430.2|3423.2|3432.2|3424.2|3429.2|3422.2|134
1723203900000|2024-08-09 11:45:00|3431.2|3424.2|3431.2|3424.2|3433.2|3426.2|3430.2|3423.2|45
1723150800000|2024-08-08 21:00:00|3439.7|3430.7|3439.7|3430.7|3440.5|3431.5|3439.7|3430.7|0
1723204200000|2024-08-09 11:50:00|3432.2|3425.2|3431.2|3424.2|3433.2|3426.2|3431.2|3424.2|42
1723151100000|2024-08-08 21:05:00|3439.8|3430.8|3439.1|3430.1|3439.8|3430.8|3439.1|3430.1|0
1723151400000|2024-08-08 21:10:00|3439|3430|3438.9|3429.9|3439.5|3430.5|3438.7|3429.7|0
1723204500000|2024-08-09 11:55:00|3432.2||3431.2||3432.2||3431.2||4
1723151700000|2024-08-08 21:15:00|3439|3430|3440.6|3431.6|3440.6|3431.6|3438.9|3429.9|0
1723204800000|2024-08-09 12:00:00|3430.2|3423.2|3429.2|3422.2|3431.2|3424.2|3429.2|3422.2|5
1723152000000|2024-08-08 21:20:00|3440.5|3431.5|3441.1|3432.1|3441.1|3432.1|3440.5|3431.5|0
1723205100000|2024-08-09 12:05:00|3428.2|3421.2|3425.2|3418.2|3428.2|3421.2|3425.2|3418.2|27
1723152300000|2024-08-08 21:25:00|3441|3432|3441.3|3432.3|3441.3|3432.3|3441|3432|0
1723205400000|2024-08-09 12:10:00|3426.2|3419.2|3426.2|3419.2|3426.2|3419.2|3425.2|3418.2|10
1723152600000|2024-08-08 21:30:00|3441|3432|3441|3432|3441.1|3432.1|3441|3432|0
1723205700000|2024-08-09 12:15:00|3427.2|3418.2|3425.2|3417.2|3427.2|3419.2|3425.2|3417.2|35
1723152900000|2024-08-08 21:35:00|3440.9|3431.9|3440.3|3431.3|3440.9|3431.9|3440.3|3431.3|0
1723206000000|2024-08-09 12:20:00|3424.2|3418.2|3423.2|3416.2|3425.2|3418.2|3423.2|3416.2|38
1723153200000|2024-08-08 21:40:00|3440.4|3431.4|3440.4|3431.4|3440.4|3431.4|3440.3|3431.3|0
1723206300000|2024-08-09 12:25:00|3424.2|3417.2|3422.2|3415.2|3425.2|3418.2|3422.2|3414.2|128
1723153500000|2024-08-08 21:45:00|3440.3|3431.3|3440.3|3431.3|3440.4|3431.4|3440.1|3431.1|0
1723206600000|2024-08-09 12:30:00|3421.2|3414.2|3420.2|3413.2|3423.2|3415.2|3420.2|3413.2|25
1723153800000|2024-08-08 21:50:00|3440.4|3431.4|3440|3431|3440.4|3431.4|3440|3431|0
1723206900000|2024-08-09 12:35:00|3419.2|3412.2|3418.2|3411.2|3420.2|3413.2|3417.2|3410.2|136
1723154100000|2024-08-08 21:55:00|3440.2|3431.2|3440.2|3431.2|3440.2|3431.2|3440|3431|0
1723207200000|2024-08-09 12:40:00|3419.2|3412.2|3421.2|3414.2|3421.2|3414.2|3418.2|3411.2|31
1723207500000|2024-08-09 12:45:00|3420.2|3413.2|3421.2|3414.2|3422.2|3414.2|3420.2|3413.2|10
1723154400000|2024-08-08 22:00:00|3440.7|3431.7|3441.6|3432.6|3443.1|3434.1|3439.2|3430.2|0
1723207800000|2024-08-09 12:50:00|3422.2|3413.2|3421.2|3413.2|3422.2|3415.2|3420.2|3413.2|3
1723154700000|2024-08-08 22:05:00|3441.8|3432.8|3433.2|3424.2|3441.9|3432.9|3433|3424|0
1723208100000|2024-08-09 12:55:00|3422.2|3414.2|3422.2|3414.2|3423.2|3416.2|3421.2|3414.2|14
1723155000000|2024-08-08 22:10:00|3433.3|3424.3|3433.7|3424.7|3434.3|3425.3|3432.9|3423.9|0
1723208400000|2024-08-09 13:00:00|3421.2|3415.2|3423.2|3416.2|3423.2|3416.2|3421.2|3414.2|5
1723155300000|2024-08-08 22:15:00|3433.6|3424.6|3433.2|3424.2|3433.6|3424.6|3432.4|3423.4|0
1723208700000|2024-08-09 13:05:00|3422.2|3415.2|3423.2|3416.2|3424.2|3417.2|3422.2|3415.2|24
1723155600000|2024-08-08 22:20:00|3433.1|3424.1|3434.6|3425.6|3434.9|3425.9|3433|3424|0
1723209000000|2024-08-09 13:10:00|3424.2|3417.2|3426.2|3419.2|3426.2|3419.2|3423.2|3416.2|24
1723155900000|2024-08-08 22:25:00|3434.8|3425.8|3435.3|3426.3|3435.3|3426.3|3434.5|3425.5|0
1723209300000|2024-08-09 13:15:00|3427.2|3418.2|3427.2|3420.2|3427.2|3420.2|3426.2|3418.2|17
1723156200000|2024-08-08 22:30:00|3435.2|3426.2|3435|3426|3435.9|3426.9|3434.9|3425.9|0
1723209600000|2024-08-09 13:20:00|3426.2|3419.2|3425.2|3417.2|3427.2|3420.2|3424.2|3417.2|38
1723156500000|2024-08-08 22:35:00|3434.9|3425.9|3434.8|3425.8|3435.5|3426.5|3434.5|3425.5|0
1723209900000|2024-08-09 13:25:00|3424.2|3418.2|3428.2|3421.2|3428.2|3421.2|3424.2|3417.2|75
1723156800000|2024-08-08 22:40:00|3434.9|3425.9|3434.4|3425.4|3434.9|3425.9|3433.6|3424.6|0
1723210200000|2024-08-09 13:30:00|3429.2|3422.2|3427.2|3420.2|3431.2|3424.2|3420.2|3412.2|224
1723157100000|2024-08-08 22:45:00|3434.5|3425.5|3433.2|3424.2|3434.5|3425.5|3433|3424|0
1723210500000|2024-08-09 13:35:00|3426.2|3419.2|3421.2|3414.2|3426.2|3419.2|3417.2|3410.2|123
1723157400000|2024-08-08 22:50:00|3433.3|3424.3|3433.9|3424.9|3434|3425|3433.2|3424.2|0
1723210800000|2024-08-09 13:40:00|3420.2|3413.2|3411.2|3404.2|3424.2|3416.2|3411.2|3404.2|219
1723157700000|2024-08-08 22:55:00|3434|3425|3435.5|3426.5|3435.5|3426.5|3433.3|3424.3|0
1723211100000|2024-08-09 13:45:00|3412.2|3405.2|3411.2|3404.2|3416.2|3409.2|3411.2|3403.2|144
1723158000000|2024-08-08 23:00:00|3435.6|3426.6|3436.5|3427.5|3436.8|3427.8|3435.1|3426.1|0
1723211400000|2024-08-09 13:50:00|3412.2|3405.2|3409.2|3402.2|3413.2|3406.2|3407.2|3400.2|164
1723158300000|2024-08-08 23:05:00|3436.4|3427.4|3437.5|3428.5|3438.1|3429.1|3436|3427|0
1723211700000|2024-08-09 13:55:00|3410.2|3403.2|3405.7|3399.7|3411.2|3404.2|3405.2|3398.2|245
1723212000000|2024-08-09 14:00:00|3405.2|3399.2|3414.7|3408.7|3415.7|3409.7|3403.7|3397.7|86
1723158600000|2024-08-08 23:10:00|3437.6|3428.6|3438.8|3429.8|3441|3432|3437.4|3428.4|0
1723212300000|2024-08-09 14:05:00|3415.7|3409.7|3411.7|3405.7|3416.2|3410.2|3411.7|3405.7|30
1723212600000|2024-08-09 14:10:00|3412.7|3406.7|3417.7|3411.7|3418.2|3412.2|3412.7|3406.7|95
1723158900000|2024-08-08 23:15:00|3438.9|3429.9|3438.2|3429.2|3439.3|3430.3|3437.1|3428.1|0
1723212900000|2024-08-09 14:15:00|3417.2|3411.2|3414.7|3408.7|3417.7|3411.7|3414.7|3408.7|101
1723159200000|2024-08-08 23:20:00|3438.3|3429.3|3435|3426|3438.4|3429.4|3434.5|3425.5|0
1723213200000|2024-08-09 14:20:00|3415.2|3409.2|3415.7|3409.7|3417.7|3411.7|3414.7|3408.7|61
1723159500000|2024-08-08 23:25:00|3434.9|3425.9|3435|3426|3435.6|3426.6|3433.8|3424.8|0
1723213500000|2024-08-09 14:25:00|3415.2|3409.2|3415.7|3409.7|3417.7|3411.7|3413.7|3407.7|39
1723159800000|2024-08-08 23:30:00|3434.9|3425.9|3435.7|3426.7|3436|3427|3434.9|3425.9|0
1723213800000|2024-08-09 14:30:00|3415.2|3409.2|3417.7|3411.7|3417.7|3411.7|3414.7|3408.7|95
1723160100000|2024-08-08 23:35:00|3435.6|3426.6|3435.4|3426.4|3436.3|3427.3|3435.2|3426.2|0
1723214100000|2024-08-09 14:35:00|3417.2|3411.2|3417.7|3411.7|3418.7|3412.7|3415.7|3409.7|54
1723160400000|2024-08-08 23:40:00|3435.5|3426.5|3436.7|3427.7|3437.2|3428.2|3435.4|3426.4|0
1723214400000|2024-08-09 14:40:00|3418.2|3412.2|3419.7|3413.7|3419.7|3413.7|3416.7|3410.7|50
1723160700000|2024-08-08 23:45:00|3436.6|3427.6|3439.1|3430.1|3439.1|3430.1|3436.5|3427.5|0
1723214700000|2024-08-09 14:45:00|3419.2|3413.2|3421.7|3415.7|3422.7|3416.7|3418.7|3412.7|28
1723161000000|2024-08-08 23:50:00|3439|3430|3438.7|3429.7|3439|3430|3437.6|3428.6|0
1723215000000|2024-08-09 14:50:00|3421.2|3415.2|3421.7|3415.7|3423.2|3417.2|3420.7|3414.7|31
1723161300000|2024-08-08 23:55:00|3438.8|3429.8|3438.1|3429.1|3439|3430|3437.7|3428.7|0
1723215300000|2024-08-09 14:55:00|3421.2|3415.2|3417.7|3411.7|3423.2|3417.2|3416.2|3410.2|47
1723161600000|2024-08-09 00:00:00|3437.7|3428.7|3433.6|3424.6|3437.7|3428.7|3433.5|3424.5|0
1723215600000|2024-08-09 15:00:00|3418.7|3412.7|3422.7|3416.7|3422.7|3416.7|3417.7|3411.7|27
1723161900000|2024-08-09 00:05:00|3433.5|3424.5|3434.7|3425.7|3435.4|3426.4|3432.5|3423.5|0
1723215900000|2024-08-09 15:05:00|3422.2|3416.2|3423.7|3417.7|3426.7|3420.7|3421.2|3415.2|83
1723162200000|2024-08-09 00:10:00|3434.6|3425.6|3432.6|3423.6|3435|3426|3432.2|3423.2|0
1723216200000|2024-08-09 15:10:00|3424.2|3418.2|3423.7|3417.7|3425.7|3419.7|3422.7|3416.7|10
1723162500000|2024-08-09 00:15:00|3432.7|3423.7|3432|3423|3432.9|3423.9|3431.3|3422.3|0
1723216500000|2024-08-09 15:15:00|3423.2|3417.2|3423.2|3417.2|3425.2|3419.2|3422.7|3416.7|17
1723162800000|2024-08-09 00:20:00|3432.1|3423.1|3430.8|3421.8|3432.6|3423.6|3429.9|3420.9|0
1723216800000|2024-08-09 15:20:00|3422.7|3416.7|3420.7|3414.7|3422.7|3416.7|3420.2|3414.2|4
1723163100000|2024-08-09 00:25:00|3430.7|3421.7|3430|3421|3431.4|3422.4|3429.9|3420.9|0
1723217100000|2024-08-09 15:25:00|3421.2|3415.2|3420.2|3414.2|3421.7|3415.7|3418.7|3412.7|51
1723163400000|2024-08-09 00:30:00|3429.4|3420.4|3429.3|3420.3|3430.8|3421.8|3428.4|3419.4|0
1723217400000|2024-08-09 15:30:00|3420.7|3414.7|3421.7|3415.7|3423.2|3417.2|3419.7|3413.7|44
1723163700000|2024-08-09 00:35:00|3429.4|3420.4|3429.4|3420.4|3430.8|3421.8|3428.9|3419.9|0
1723217700000|2024-08-09 15:35:00|3422.2|3416.2|3418.7|3412.7|3422.2|3416.2|3417.7|3411.7|123
1723164000000|2024-08-09 00:40:00|3429.3|3420.3|3428.9|3419.9|3429.8|3420.8|3426.4|3417.4|0
1723218000000|2024-08-09 15:40:00|3417.7|3411.7|3418.2|3412.2|3419.7|3413.7|3417.2|3411.2|79
1723164300000|2024-08-09 00:45:00|3428.8|3419.8|3430.5|3421.5|3430.9|3421.9|3428.3|3419.3|0
1723218300000|2024-08-09 15:45:00|3418.7|3412.7|3421.2|3415.2|3421.7|3415.7|3417.7|3411.7|44
1723164600000|2024-08-09 00:50:00|3430.6|3421.6|3431.4|3422.4|3432.3|3423.3|3430.3|3421.3|0
1723218600000|2024-08-09 15:50:00|3421.7|3415.7|3419.7|3413.7|3421.7|3415.7|3418.7|3412.7|18
1723164900000|2024-08-09 00:55:00|3431.5|3422.5|3432.9|3423.9|3433.4|3424.4|3430.5|3421.5|0
1723218900000|2024-08-09 15:55:00|3418.7|3412.7|3416.2|3410.2|3418.7|3412.7|3414.7|3408.7|35
1723165200000|2024-08-09 01:00:00|3432.8|3423.8|3434.2|3425.2|3434.5|3425.5|3432.1|3423.1|0
1723219200000|2024-08-09 16:00:00|3416.7|3410.7|3417.2|3411.2|3418.7|3412.7|3415.7|3409.7|41
1723165500000|2024-08-09 01:05:00|3434.4|3425.4|3433.7|3424.7|3434.7|3425.7|3433.2|3424.2|0
1723219500000|2024-08-09 16:05:00|3417.7|3411.7|3415.7|3409.7|3417.7|3411.7|3415.7|3409.7|11
1723165800000|2024-08-09 01:10:00|3433.5|3424.5|3432.6|3423.6|3434.8|3425.8|3432|3423|0
1723219800000|2024-08-09 16:10:00|3415.2|3409.2|3415.7|3409.7|3416.7|3410.7|3414.7|3408.7|15
1723166100000|2024-08-09 01:15:00|3434.1|3425.1|3426.7|3422.7|3434.2|3426.7|3419.7|3415.7|448
1723220100000|2024-08-09 16:15:00|3415.2|3409.2|3415.7|3409.7|3416.7|3410.7|3414.7|3408.7|34
1723166400000|2024-08-09 01:20:00|3427.2|3423.2|3432.7|3428.7|3441.7|3437.7|3426.7|3422.7|470
1723220400000|2024-08-09 16:20:00|3416.2|3410.2|3413.7|3407.7|3416.7|3410.7|3413.7|3407.7|48
1723166700000|2024-08-09 01:25:00|3432.2|3428.2|3432.7|3428.7|3437.7|3433.7|3430.7|3426.7|634
1723220700000|2024-08-09 16:25:00|3414.2|3408.2|3415.7|3409.7|3416.7|3410.7|3414.2|3408.2|10
1723167000000|2024-08-09 01:30:00|3434.7|3430.7|3441.7|3437.7|3448.7|3444.7|3431.7|3427.7|3530
1723221000000|2024-08-09 16:30:00|3416.2|3410.2|3414.7|3408.7|3417.7|3411.7|3414.7|3408.7|27
1723167300000|2024-08-09 01:35:00|3440.7|3436.7|3447.7|3443.7|3464.2|3460.2|3440.2|3436.2|3266
1723221300000|2024-08-09 16:35:00|3415.7|3409.7|3417.7|3411.7|3418.7|3412.7|3415.7|3409.7|19
1723167600000|2024-08-09 01:40:00|3447.2|3443.2|3446.2|3442.2|3450.7|3446.7|3437.7|3433.7|1606
1723221600000|2024-08-09 16:40:00|3417.2|3411.2|3416.7|3410.7|3417.7|3411.7|3415.7|3409.7|15
1723167900000|2024-08-09 01:45:00|3445.7|3441.7|3445.7|3441.7|3451.2|3447.2|3437.7|3433.7|1606
1723221900000|2024-08-09 16:45:00|3416.2|3410.2|3418.2|3412.2|3418.7|3412.7|3415.7|3409.7|21
1723168200000|2024-08-09 01:50:00|3445.2|3441.2|3434.7|3430.7|3446.7|3442.7|3428.7|3424.7|1325
1723222200000|2024-08-09 16:50:00|3418.7|3412.7|3418.7|3412.7|3419.7|3413.7|3417.7|3411.7|4
1723168500000|2024-08-09 01:55:00|3434.2|3430.2|3440.7|3436.7|3445.7|3441.7|3431.7|3427.7|967
1723222500000|2024-08-09 16:55:00|3419.7|3413.7|3419.7|3413.7|3420.7|3414.7|3418.7|3412.7|14
1723168800000|2024-08-09 02:00:00|3439.2|3435.2|3431.7|3427.7|3442.7|3438.7|3429.7|3425.7|877
1723222800000|2024-08-09 17:00:00|3420.2|3414.2|3421.7|3415.7|3421.7|3415.7|3419.7|3413.7|17
1723169100000|2024-08-09 02:05:00|3430.7|3426.7|3432.7|3428.7|3439.7|3435.7|3429.7|3425.7|732
1723223100000|2024-08-09 17:05:00|3422.2|3416.2|3421.7|3415.7|3422.2|3416.2|3419.7|3413.7|0
1723169400000|2024-08-09 02:10:00|3433.2|3429.2|3446.7|3442.7|3446.7|3442.7|3432.7|3428.7|730
1723223400000|2024-08-09 17:10:00|3422.2|3416.2|3423.7|3417.7|3423.7|3417.7|3421.7|3415.7|3
1723169700000|2024-08-09 02:15:00|3445.7|3441.7|3452.7|3448.7|3455.7|3451.7|3444.2|3440.2|1580
1723223700000|2024-08-09 17:15:00|3424.2|3418.2|3426.7|3420.7|3427.7|3421.7|3423.7|3417.7|10
1723170000000|2024-08-09 02:20:00|3451.7|3447.7|3454.2|3450.2|3459.7|3455.7|3448.7|3444.7|2457
1723224000000|2024-08-09 17:20:00|3427.2|3421.2|3426.7|3420.7|3428.2|3422.2|3426.2|3420.2|30
1723170300000|2024-08-09 02:25:00|3453.7|3449.7|3463.7|3459.7|3468.7|3464.7|3453.7|3449.7|3261
1723224300000|2024-08-09 17:25:00|3427.7|3421.7|3430.2|3424.2|3430.2|3424.2|3427.2|3421.2|23
1723170600000|2024-08-09 02:30:00|3463.2|3459.2|3459.2|3455.2|3464.2|3460.2|3455.7|3451.7|1042
1723224600000|2024-08-09 17:30:00|3429.7|3423.7|3429.7|3423.7|3430.7|3424.7|3428.7|3422.7|8
1723170900000|2024-08-09 02:35:00|3458.7|3454.7|3465.7|3461.7|3469.7|3465.7|3458.2|3454.2|984
1723224900000|2024-08-09 17:35:00|3430.2|3424.2|3430.7|3424.7|3432.7|3426.7|3429.7|3423.7|20
1723171200000|2024-08-09 02:40:00|3466.2|3462.2|3477.7|3473.7|3478.7|3474.7|3461.7|3457.7|1822
1723225200000|2024-08-09 17:40:00|3431.7|3425.7|3429.7|3423.7|3431.7|3425.7|3428.7|3422.7|43
1723171500000|2024-08-09 02:45:00|3476.7|3472.7|3477.7|3473.7|3485.7|3481.7|3476.7|3472.7|2844
1723225500000|2024-08-09 17:45:00|3429.2|3423.2|3430.7|3424.7|3430.7|3424.7|3429.2|3423.2|18
1723171800000|2024-08-09 02:50:00|3475.7|3471.7|3470.2|3466.2|3476.7|3472.7|3469.7|3465.7|1146
1723225800000|2024-08-09 17:50:00|3430.2|3424.2|3427.7|3421.7|3430.7|3424.7|3427.2|3421.2|12
1723172100000|2024-08-09 02:55:00|3469.7|3465.7|3468.7|3464.7|3472.2|3468.2|3465.7|3461.7|549
1723226100000|2024-08-09 17:55:00|3427.2|3421.2|3426.7|3420.7|3427.7|3421.7|3426.7|3420.7|26
1723172400000|2024-08-09 03:00:00|3468.2|3464.2|3469.7|3465.7|3470.7|3466.7|3464.7|3460.7|388
1723226400000|2024-08-09 18:00:00|3426.2|3420.2|3428.7|3422.7|3428.7|3422.7|3425.7|3419.7|21
1723172700000|2024-08-09 03:05:00|3469.2|3465.2|3473.7|3469.7|3474.7|3470.7|3467.7|3463.7|275
1723226700000|2024-08-09 18:05:00|3428.2|3422.2|3430.7|3424.7|3430.7|3424.7|3428.2|3422.2|12
1723173000000|2024-08-09 03:10:00|3473.2|3469.2|3472.2|3468.2|3474.7|3470.7|3469.7|3465.7|403
1723227000000|2024-08-09 18:10:00|3430.2|3424.2|3427.7|3421.7|3430.7|3424.7|3427.2|3421.2|7
1723173300000|2024-08-09 03:15:00|3471.7|3467.7|3469.7|3465.7|3474.7|3470.7|3467.7|3463.7|322
1723227300000|2024-08-09 18:15:00|3428.2|3422.2|3425.7|3419.7|3428.7|3422.7|3424.7|3418.7|16
1723173600000|2024-08-09 03:20:00|3468.7|3464.7|3470.7|3466.7|3472.7|3468.7|3466.2|3462.2|428
1723227600000|2024-08-09 18:20:00|3426.7|3420.7|3424.7|3418.7|3426.7|3420.7|3424.7|3418.7|26
1723173900000|2024-08-09 03:25:00|3469.7|3465.7|3462.7|3458.7|3471.7|3467.7|3460.2|3456.2|729
1723227900000|2024-08-09 18:25:00|3423.7|3417.7|3425.7|3419.7|3425.7|3419.7|3423.7|3417.7|38
1723174200000|2024-08-09 03:30:00|3463.2|3459.2|3466.7|3462.7|3467.7|3463.7|3461.7|3457.7|427
1723228200000|2024-08-09 18:30:00|3425.2|3419.2|3425.7|3419.7|3427.7|3421.7|3424.7|3418.7|27
1723174500000|2024-08-09 03:35:00|3466.2|3462.2|3467.7|3463.7|3468.7|3464.7|3464.7|3460.7|208
1723174800000|2024-08-09 03:40:00|3466.7|3462.7|3466.2|3462.2|3467.7|3463.7|3463.7|3459.7|257
1723228500000|2024-08-09 18:35:00|3426.7|3420.7|3426.7|3420.7|3427.7|3421.7|3425.2|3419.2|42
1723175100000|2024-08-09 03:45:00|3465.7|3461.7|3464.7|3460.7|3467.7|3463.7|3462.7|3458.7|194
1723228800000|2024-08-09 18:40:00|3427.2|3421.2|3425.2|3419.2|3427.2|3421.2|3424.7|3418.7|27
1723175400000|2024-08-09 03:50:00|3464.2|3460.2|3468.2|3464.2|3469.7|3465.7|3463.7|3459.7|255
1723229100000|2024-08-09 18:45:00|3425.7|3419.7|3425.7|3419.7|3427.7|3421.7|3425.7|3419.7|15
1723175700000|2024-08-09 03:55:00|3467.7|3463.7|3470.2|3466.2|3470.7|3466.7|3467.7|3463.7|236
1723229400000|2024-08-09 18:50:00|3426.2|3420.2|3424.7|3418.7|3426.7|3420.7|3424.7|3418.7|17
1723176000000|2024-08-09 04:00:00|3473.2|3464.2|3472.6|3463.6|3473.4|3464.4|3472.4|3463.4|0
1723229700000|2024-08-09 18:55:00|3423.7|3417.7|3426.5|3417.5|3426.5|3419.7|3423.7|3417.5|49
1723176300000|2024-08-09 04:05:00|3472.5|3463.5|3474.1|3465.1|3474.9|3465.9|3472.2|3463.2|0
1723230000000|2024-08-09 19:00:00|3426.6|3417.6|3426.1|3417.1|3427.4|3418.4|3425.8|3416.8|0
1723176600000|2024-08-09 04:10:00|3474.2|3465.2|3473.8|3464.8|3474.4|3465.4|3473.6|3464.6|0
1723230300000|2024-08-09 19:05:00|3426|3417|3427.9|3418.9|3428|3419|3426|3417|0
1723176900000|2024-08-09 04:15:00|3473.9|3464.9|3473.5|3464.5|3474.4|3465.4|3473.5|3464.5|0
1723230600000|2024-08-09 19:10:00|3427.8|3418.8|3428.7|3419.7|3428.9|3419.9|3427.8|3418.8|0
1723177200000|2024-08-09 04:20:00|3473.4|3464.4|3473.6|3464.6|3473.7|3464.7|3472.9|3463.9|0
1723230900000|2024-08-09 19:15:00|3428.8|3419.8|3429.3|3420.3|3429.4|3420.4|3428.7|3419.7|0
1723177500000|2024-08-09 04:25:00|3473.7|3464.7|3471.8|3462.8|3473.7|3464.7|3471.8|3462.8|0
1723231200000|2024-08-09 19:20:00|3429.4|3420.4|3427.4|3418.4|3429.4|3420.4|3426.9|3417.9|0
1723177800000|2024-08-09 04:30:00|3471.7|3462.7|3471.3|3462.3|3472.3|3463.3|3470.5|3461.5|0
1723231500000|2024-08-09 19:25:00|3427.3|3418.3|3427.7|3418.7|3428.1|3419.1|3427.2|3418.2|0
1723178100000|2024-08-09 04:35:00|3471.4|3462.4|3470.6|3461.6|3471.6|3462.6|3470.2|3461.2|0
1723231800000|2024-08-09 19:30:00|3427.8|3418.8|3428|3419|3428.5|3419.5|3427.7|3418.7|0
1723178400000|2024-08-09 04:40:00|3470.5|3461.5|3465.2|3456.2|3470.6|3461.6|3464.4|3455.4|0
1723232100000|2024-08-09 19:35:00|3428.1|3419.1|3426|3417|3428.8|3419.8|3426|3417|0
1723178700000|2024-08-09 04:45:00|3465.1|3456.1|3464.6|3455.6|3465.3|3456.3|3464|3455|0
1723232400000|2024-08-09 19:40:00|3426.1|3417.1|3425.4|3416.4|3427.2|3418.2|3425.2|3416.2|0
1723179000000|2024-08-09 04:50:00|3464.7|3455.7|3463.9|3454.9|3464.9|3455.9|3463.4|3454.4|0
1723232700000|2024-08-09 19:45:00|3425.5|3416.5|3425.9|3416.9|3426|3417|3425.5|3416.5|0
1723179300000|2024-08-09 04:55:00|3464.9|3455.9|3464.9|3455.9|3465.3|3456.3|3460.6|3451.6|13
1723233000000|2024-08-09 19:50:00|3425.8|3416.8|3426.6|3417.6|3427.5|3418.5|3425.2|3416.2|0
1723179600000|2024-08-09 05:00:00|3464.8|3455.8|3441.7|3437.7|3464.8|3460.7|3437.7|3433.7|2775
1723233300000|2024-08-09 19:55:00|3426.5|3417.5|3430.2|3421.2|3434.4|3425.4|3426.4|3417.4|0
1723179900000|2024-08-09 05:05:00|3440.7|3436.7|3446.7|3442.7|3447.7|3443.7|3439.7|3435.7|1054
1723233600000|2024-08-09 20:00:00|3430.3|3421.3|3435.1|3426.1|3435.4|3426.4|3428.7|3419.7|0
1723180200000|2024-08-09 05:10:00|3445.7|3441.7|3450.7|3446.7|3452.7|3448.7|3445.7|3441.7|642
1723233900000|2024-08-09 20:05:00|3435.3|3426.3|3434.4|3425.4|3435.3|3426.3|3433.5|3424.5|0
1723180500000|2024-08-09 05:15:00|3449.7|3445.7|3449.7|3445.7|3451.7|3447.7|3446.7|3442.7|379
1723234200000|2024-08-09 20:10:00|3434.5|3425.5|3434.3|3425.3|3434.9|3425.9|3433.7|3424.7|0
1723180800000|2024-08-09 05:20:00|3448.7|3444.7|3451.7|3447.7|3453.7|3449.7|3448.7|3444.7|434
1723234500000|2024-08-09 20:15:00|3434.4|3425.4|3434|3425|3434.6|3425.6|3433.9|3424.9|0
1723181100000|2024-08-09 05:25:00|3451.2|3447.2|3451.7|3447.7|3453.2|3449.2|3448.7|3444.7|462
1723234800000|2024-08-09 20:20:00|3434.1|3425.1|3433.2|3424.2|3434.1|3425.1|3433.1|3424.1|0
1723181400000|2024-08-09 05:30:00|3452.2|3448.2|3455.7|3451.7|3457.7|3453.7|3447.7|3443.7|651
1723235100000|2024-08-09 20:25:00|3433.4|3424.4|3433.1|3424.1|3433.4|3424.4|3432.9|3423.9|0
1723181700000|2024-08-09 05:35:00|3456.2|3452.2|3454.7|3450.7|3459.7|3455.7|3453.7|3449.7|505
1723235400000|2024-08-09 20:30:00|3433|3424|3433.1|3424.1|3433.5|3424.5|3433|3424|0
1723182000000|2024-08-09 05:40:00|3455.7|3451.7|3449.7|3445.7|3455.7|3451.7|3447.7|3443.7|363
1723235700000|2024-08-09 20:35:00|3433|3424|3432.9|3423.9|3433.1|3424.1|3432.7|3423.7|0
1723182300000|2024-08-09 05:45:00|3450.2|3446.2|3449.7|3445.7|3454.2|3450.2|3446.7|3442.7|564
1723236000000|2024-08-09 20:40:00|3432.7|3423.7|3432.6|3423.6|3432.9|3423.9|3432.5|3423.5|0
1723182600000|2024-08-09 05:50:00|3449.2|3445.2|3443.2|3439.2|3450.7|3446.7|3442.7|3438.7|707
1723236300000|2024-08-09 20:45:00|3432.5|3423.5|3432.5|3423.5|3432.7|3423.7|3432.3|3423.3|0
1723182900000|2024-08-09 05:55:00|3442.7|3438.7|3442.2|3438.2|3443.7|3439.7|3438.7|3434.7|462
1723236600000|2024-08-09 20:50:00|3432.6|3423.6|3432|3423|3432.7|3423.7|3431.9|3422.9|0
1723183200000|2024-08-09 06:00:00|3441.7|3437.7|3439.7|3435.7|3442.7|3438.7|3438.7|3434.7|381
1723236900000|2024-08-09 20:55:00|3431.8|3422.8|3432.7|3423.7|3432.9|3423.9|3431.2|3422.2|0
1723183500000|2024-08-09 06:05:00|3440.2|3436.2|3435.7|3431.7|3440.7|3436.7|3435.7|3431.7|740
1723183800000|2024-08-09 06:10:00|3435.2|3431.2|3433.7|3429.7|3435.7|3431.7|3429.7|3425.7|1028
1723184100000|2024-08-09 06:15:00|3433.2|3429.2|3435.7|3431.7|3435.7|3431.7|3431.7|3427.7|493
1723184400000|2024-08-09 06:20:00|3434.7|3430.7|3440.7|3436.7|3441.7|3437.7|3434.7|3430.7|508
1723184700000|2024-08-09 06:25:00|3440.2|3436.2|3438.7|3434.7|3440.7|3436.7|3435.7|3431.7|301
1723185000000|2024-08-09 06:30:00|3439.7|3435.7|3439.7|3435.7|3442.7|3438.7|3437.7|3433.7|288
1723185300000|2024-08-09 06:35:00|3440.2|3436.2|3440.7|3436.7|3443.7|3439.7|3438.7|3434.7|359
1723185600000|2024-08-09 06:40:00|3441.2|3437.2|3439.7|3435.7|3442.7|3438.7|3439.7|3435.7|212
1723185900000|2024-08-09 06:45:00|3440.2|3436.2|3437.7|3433.7|3441.2|3437.2|3436.7|3432.7|399
1723186200000|2024-08-09 06:50:00|3437.2|3433.2|3437.2|3433.2|3440.7|3436.7|3436.7|3432.7|265
1723186500000|2024-08-09 06:55:00|3436.7|3432.7|3440.7|3436.7|3440.7|3436.7|3436.7|3432.7|320
1723186800000|2024-08-09 07:00:00|3439.7|3435.7|3435.7|3431.7|3439.7|3435.7|3434.7|3430.7|413
1723187100000|2024-08-09 07:05:00|3436.2|3432.2|3436.7|3432.7|3437.7|3433.7|3434.7|3430.7|254
1723187400000|2024-08-09 07:10:00|3436.2|3432.2|3440.7|3436.7|3440.7|3436.7|3435.7|3431.7|295
1723187700000|2024-08-09 07:15:00|3440.2|3436.2|3443.7|3439.7|3443.7|3439.7|3439.7|3435.7|415
1723188000000|2024-08-09 07:20:00|3443.2|3439.2|3439.7|3435.7|3443.7|3439.7|3439.2|3435.2|410
1723188300000|2024-08-09 07:25:00|3440.7|3436.7|3438.7|3434.7|3441.7|3437.7|3438.7|3434.7|471
1723188600000|2024-08-09 07:30:00|3438.2|3434.2|3437.7|3433.7|3438.7|3434.7|3435.7|3431.7|613
1723188900000|2024-08-09 07:35:00|3438.7|3434.7|3434.7|3430.7|3438.7|3434.7|3434.7|3430.7|580
1723189200000|2024-08-09 07:40:00|3435.2|3431.2|3443.7|3439.7|3444.7|3440.7|3435.2|3431.2|840
1723189500000|2024-08-09 07:45:00|3444.7|3440.7|3440.7|3436.7|3444.7|3440.7|3438.7|3434.7|778
1723189800000|2024-08-09 07:50:00|3439.7|3435.7|3440.7|3436.7|3441.7|3437.7|3438.7|3434.7|719
1723190100000|2024-08-09 07:55:00|3439.7|3435.7|3443.7|3439.7|3443.7|3439.7|3438.7|3434.7|771
1723190400000|2024-08-09 08:00:00|3444.7|3440.7|3437.7|3433.7|3446.2|3442.2|3436.7|3432.7|1056
1723190700000|2024-08-09 08:05:00|3438.2|3434.2|3435.7|3431.7|3438.7|3434.7|3434.7|3430.7|849
1723191000000|2024-08-09 08:10:00|3436.7|3432.7|3433.7|3429.7|3436.7|3432.7|3432.7|3428.7|1076
1723191300000|2024-08-09 08:15:00|3434.2|3430.2|3436.7|3432.7|3438.7|3434.7|3433.7|3429.7|2281
1723191600000|2024-08-09 08:20:00|3436.2|3432.2|3434.2|3430.2|3436.7|3432.7|3432.7|3428.7|857
1723191900000|2024-08-09 08:25:00|3433.7|3429.7|3433.7|3429.7|3435.2|3431.2|3432.7|3428.7|680
1723192200000|2024-08-09 08:30:00|3436.6|3427.6|3440.3|3431.3|3440.7|3431.7|3435.8|3426.8|0
1723192500000|2024-08-09 08:35:00|3440.2|3431.2|3441.6|3432.6|3442.9|3433.9|3439.7|3430.7|0
1723192800000|2024-08-09 08:40:00|3441.8|3432.8|3442.5|3433.5|3442.8|3433.8|3441|3432|0
1723193100000|2024-08-09 08:45:00|3442.6|3433.6|3442.1|3433.1|3442.9|3433.9|3441.1|3432.1|0
1723193400000|2024-08-09 08:50:00|3442|3433|3443|3434|3443.3|3434.3|3441.7|3432.7|0
1723193700000|2024-08-09 08:55:00|3443.1|3434.1|3442.4|3433.4|3443.8|3434.8|3441.4|3432.4|0
1723194000000|2024-08-09 09:00:00|3442.5|3433.5|3442.4|3433.4|3443|3434|3441.5|3432.5|0
1723194300000|2024-08-09 09:05:00|3442.5|3433.5|3441.6|3432.6|3442.7|3433.7|3440.6|3431.6|0
1723194600000|2024-08-09 09:10:00|3441.5|3432.5|3441|3432|3442.5|3433.5|3440.5|3431.5|0
1723194900000|2024-08-09 09:15:00|3440.9|3431.9|3444.2|3437.2|3445.2|3438.2|3436.2|3429.2|125
1723195200000|2024-08-09 09:20:00|3443.2|3436.2|3441.2|3434.2|3444.2|3437.2|3441.2|3434.2|32
1723195500000|2024-08-09 09:25:00|3442.2|3435.2|3441.2|3434.2|3442.2|3435.2|3440.2|3433.2|14
1723195800000|2024-08-09 09:30:00|3442.2|3433.2|3439.2|3432.2|3442.2|3434.2|3439.2|3432.2|46
1723196100000|2024-08-09 09:35:00|3440.2|3433.2|3439.2|3432.2|3440.2|3433.2|3438.2|3431.2|43
1723196400000|2024-08-09 09:40:00|3438.2|3431.2|3438.2|3431.2|3439.2|3432.2|3438.2|3431.2|16
1723196700000|2024-08-09 09:45:00|3439.2|3432.2|3439.2|3432.2|3439.2|3432.2|3438.2|3431.2|26
1723197000000|2024-08-09 09:50:00|3440.2|3433.2|3443.2|3436.2|3443.2|3436.2|3440.2|3433.2|27
1723197300000|2024-08-09 09:55:00|3444.2|3437.2|3444.2|3437.2|3445.2|3438.2|3443.2|3436.2|28
1723197600000|2024-08-09 10:00:00|3443.2|3436.2|3441.2|3434.2|3443.2|3436.2|3440.2|3433.2|34
1723197900000|2024-08-09 10:05:00|3440.2|3433.2|3438.2|3431.2|3441.2|3434.2|3438.2|3431.2|72
1723198200000|2024-08-09 10:10:00|3439.2|3432.2|3439.2|3432.2|3440.2|3433.2|3438.2|3431.2|42
1723198500000|2024-08-09 10:15:00|3440.2|3433.2|3436.2|3429.2|3440.2|3433.2|3436.2|3429.2|65
1723198800000|2024-08-09 10:20:00|3437.2|3430.2|3438.2|3431.2|3438.2|3431.2|3436.2|3429.2|17
1723199100000|2024-08-09 10:25:00|3439.2|3432.2|3441.2|3434.2|3441.2|3434.2|3438.2|3431.2|37
1723199400000|2024-08-09 10:30:00|3440.2|3433.2|3441.2|3434.2|3442.2|3435.2|3440.2|3433.2|25
1723199700000|2024-08-09 10:35:00|3442.2|3435.2|3441.2|3433.2|3442.2|3435.2|3440.2|3433.2|25
1723200000000|2024-08-09 10:40:00|3440.2|3434.2|3440.2|3432.2|3441.2|3434.2|3439.2|3432.2|89
1723200300000|2024-08-09 10:45:00|3439.2|3433.2|3438.2|3431.2|3440.2|3433.2|3438.2|3431.2|10
1723200600000|2024-08-09 10:50:00|3439.2|3432.2|3439.2|3432.2|3439.2|3432.2|3439.2|3432.2|8
1723200900000|2024-08-09 10:55:00|3438.2|3431.2|3438.2|3431.2|3439.2|3431.2|3437.2|3430.2|13
1723201200000|2024-08-09 11:00:00|3439.2|3432.2|3440.2|3433.2|3440.2|3433.2|3439.2|3432.2|21
1723201500000|2024-08-09 11:05:00|3439.2|3432.2|3439.2|3432.2|3439.2|3432.2|3439.2|3431.2|1
1723201800000|2024-08-09 11:10:00|3440.2|3433.2|3439.2|3432.2|3440.2|3433.2|3439.2|3432.2|17
1723202100000|2024-08-09 11:15:00|3440.2|3431.2|3440.2|3433.2|3441.2|3434.2|3440.2|3431.2|16
1723202400000|2024-08-09 11:20:00|3441.2|3434.2|3440.2|3433.2|3441.2|3434.2|3440.2|3433.2|34
1723202700000|2024-08-09 11:25:00|3439.2|3432.2|3436.2|3429.2|3440.2|3432.2|3436.2|3428.2|61
1723203000000|2024-08-09 11:30:00|3437.2|3430.2|3434.2|3427.2|3437.2|3430.2|3434.2|3427.2|78
1723203300000|2024-08-09 11:35:00|3433.2|3426.2|3430.2|3423.2|3433.2|3426.2|3430.2|3423.2|70
1723203600000|2024-08-09 11:40:00|3429.2|3422.2|3430.2|3423.2|3432.2|3424.2|3429.2|3422.2|134
1723203900000|2024-08-09 11:45:00|3431.2|3424.2|3431.2|3424.2|3433.2|3426.2|3430.2|3423.2|45
1723204200000|2024-08-09 11:50:00|3432.2|3425.2|3431.2|3424.2|3433.2|3426.2|3431.2|3424.2|42
1723204500000|2024-08-09 11:55:00|3432.2||3431.2||3432.2||3431.2||4
1723204800000|2024-08-09 12:00:00|3430.2|3423.2|3429.2|3422.2|3431.2|3424.2|3429.2|3422.2|5
1723205100000|2024-08-09 12:05:00|3428.2|3421.2|3425.2|3418.2|3428.2|3421.2|3425.2|3418.2|27
1723205400000|2024-08-09 12:10:00|3426.2|3419.2|3426.2|3419.2|3426.2|3419.2|3425.2|3418.2|10
1723205700000|2024-08-09 12:15:00|3427.2|3418.2|3425.2|3417.2|3427.2|3419.2|3425.2|3417.2|35
1723206000000|2024-08-09 12:20:00|3424.2|3418.2|3423.2|3416.2|3425.2|3418.2|3423.2|3416.2|38
1723206300000|2024-08-09 12:25:00|3424.2|3417.2|3422.2|3415.2|3425.2|3418.2|3422.2|3414.2|128
1723206600000|2024-08-09 12:30:00|3421.2|3414.2|3420.2|3413.2|3423.2|3415.2|3420.2|3413.2|25
1723206900000|2024-08-09 12:35:00|3419.2|3412.2|3418.2|3411.2|3420.2|3413.2|3417.2|3410.2|136
1723207200000|2024-08-09 12:40:00|3419.2|3412.2|3421.2|3414.2|3421.2|3414.2|3418.2|3411.2|31
1723207500000|2024-08-09 12:45:00|3420.2|3413.2|3421.2|3414.2|3422.2|3414.2|3420.2|3413.2|10
1723207800000|2024-08-09 12:50:00|3422.2|3413.2|3421.2|3413.2|3422.2|3415.2|3420.2|3413.2|3
1723208100000|2024-08-09 12:55:00|3422.2|3414.2|3422.2|3414.2|3423.2|3416.2|3421.2|3414.2|14
1723208400000|2024-08-09 13:00:00|3421.2|3415.2|3423.2|3416.2|3423.2|3416.2|3421.2|3414.2|5
1723208700000|2024-08-09 13:05:00|3422.2|3415.2|3423.2|3416.2|3424.2|3417.2|3422.2|3415.2|24
1723209000000|2024-08-09 13:10:00|3424.2|3417.2|3426.2|3419.2|3426.2|3419.2|3423.2|3416.2|24
1723209300000|2024-08-09 13:15:00|3427.2|3418.2|3427.2|3420.2|3427.2|3420.2|3426.2|3418.2|17
1723209600000|2024-08-09 13:20:00|3426.2|3419.2|3425.2|3417.2|3427.2|3420.2|3424.2|3417.2|38
1723209900000|2024-08-09 13:25:00|3424.2|3418.2|3428.2|3421.2|3428.2|3421.2|3424.2|3417.2|75
1723210200000|2024-08-09 13:30:00|3429.2|3422.2|3427.2|3420.2|3431.2|3424.2|3420.2|3412.2|224
1723210500000|2024-08-09 13:35:00|3426.2|3419.2|3421.2|3414.2|3426.2|3419.2|3417.2|3410.2|123
1723210800000|2024-08-09 13:40:00|3420.2|3413.2|3411.2|3404.2|3424.2|3416.2|3411.2|3404.2|219
1723211100000|2024-08-09 13:45:00|3412.2|3405.2|3411.2|3404.2|3416.2|3409.2|3411.2|3403.2|144
1723211400000|2024-08-09 13:50:00|3412.2|3405.2|3409.2|3402.2|3413.2|3406.2|3407.2|3400.2|164
1723211700000|2024-08-09 13:55:00|3410.2|3403.2|3405.7|3399.7|3411.2|3404.2|3405.2|3398.2|245
1723212000000|2024-08-09 14:00:00|3405.2|3399.2|3414.7|3408.7|3415.7|3409.7|3403.7|3397.7|86
1723212300000|2024-08-09 14:05:00|3415.7|3409.7|3411.7|3405.7|3416.2|3410.2|3411.7|3405.7|30
1723212600000|2024-08-09 14:10:00|3412.7|3406.7|3417.7|3411.7|3418.2|3412.2|3412.7|3406.7|95
1723212900000|2024-08-09 14:15:00|3417.2|3411.2|3414.7|3408.7|3417.7|3411.7|3414.7|3408.7|101
1723213200000|2024-08-09 14:20:00|3415.2|3409.2|3415.7|3409.7|3417.7|3411.7|3414.7|3408.7|61
1723213500000|2024-08-09 14:25:00|3415.2|3409.2|3415.7|3409.7|3417.7|3411.7|3413.7|3407.7|39
1723213800000|2024-08-09 14:30:00|3415.2|3409.2|3417.7|3411.7|3417.7|3411.7|3414.7|3408.7|95
1723214100000|2024-08-09 14:35:00|3417.2|3411.2|3417.7|3411.7|3418.7|3412.7|3415.7|3409.7|54
1723214400000|2024-08-09 14:40:00|3418.2|3412.2|3419.7|3413.7|3419.7|3413.7|3416.7|3410.7|50
1723214700000|2024-08-09 14:45:00|3419.2|3413.2|3421.7|3415.7|3422.7|3416.7|3418.7|3412.7|28
1723215000000|2024-08-09 14:50:00|3421.2|3415.2|3421.7|3415.7|3423.2|3417.2|3420.7|3414.7|31
1723215300000|2024-08-09 14:55:00|3421.2|3415.2|3417.7|3411.7|3423.2|3417.2|3416.2|3410.2|47
1723215600000|2024-08-09 15:00:00|3418.7|3412.7|3422.7|3416.7|3422.7|3416.7|3417.7|3411.7|27
1723215900000|2024-08-09 15:05:00|3422.2|3416.2|3423.7|3417.7|3426.7|3420.7|3421.2|3415.2|83
1723216200000|2024-08-09 15:10:00|3424.2|3418.2|3423.7|3417.7|3425.7|3419.7|3422.7|3416.7|10
1723216500000|2024-08-09 15:15:00|3423.2|3417.2|3423.2|3417.2|3425.2|3419.2|3422.7|3416.7|17
1723216800000|2024-08-09 15:20:00|3422.7|3416.7|3420.7|3414.7|3422.7|3416.7|3420.2|3414.2|4
1723217100000|2024-08-09 15:25:00|3421.2|3415.2|3420.2|3414.2|3421.7|3415.7|3418.7|3412.7|51
1723217400000|2024-08-09 15:30:00|3420.7|3414.7|3421.7|3415.7|3423.2|3417.2|3419.7|3413.7|44
1723217700000|2024-08-09 15:35:00|3422.2|3416.2|3418.7|3412.7|3422.2|3416.2|3417.7|3411.7|123
1723218000000|2024-08-09 15:40:00|3417.7|3411.7|3418.2|3412.2|3419.7|3413.7|3417.2|3411.2|79
1723218300000|2024-08-09 15:45:00|3418.7|3412.7|3421.2|3415.2|3421.7|3415.7|3417.7|3411.7|44
1723218600000|2024-08-09 15:50:00|3421.7|3415.7|3419.7|3413.7|3421.7|3415.7|3418.7|3412.7|18
1723218900000|2024-08-09 15:55:00|3418.7|3412.7|3416.2|3410.2|3418.7|3412.7|3414.7|3408.7|35
1723219200000|2024-08-09 16:00:00|3416.7|3410.7|3417.2|3411.2|3418.7|3412.7|3415.7|3409.7|41
1723219500000|2024-08-09 16:05:00|3417.7|3411.7|3415.7|3409.7|3417.7|3411.7|3415.7|3409.7|11
1723219800000|2024-08-09 16:10:00|3415.2|3409.2|3415.7|3409.7|3416.7|3410.7|3414.7|3408.7|15
1723220100000|2024-08-09 16:15:00|3415.2|3409.2|3415.7|3409.7|3416.7|3410.7|3414.7|3408.7|34
1723220400000|2024-08-09 16:20:00|3416.2|3410.2|3413.7|3407.7|3416.7|3410.7|3413.7|3407.7|48
1723220700000|2024-08-09 16:25:00|3414.2|3408.2|3415.7|3409.7|3416.7|3410.7|3414.2|3408.2|10
1723221000000|2024-08-09 16:30:00|3416.2|3410.2|3414.7|3408.7|3417.7|3411.7|3414.7|3408.7|27
1723221300000|2024-08-09 16:35:00|3415.7|3409.7|3417.7|3411.7|3418.7|3412.7|3415.7|3409.7|19
1723221600000|2024-08-09 16:40:00|3417.2|3411.2|3416.7|3410.7|3417.7|3411.7|3415.7|3409.7|15
1723221900000|2024-08-09 16:45:00|3416.2|3410.2|3418.2|3412.2|3418.7|3412.7|3415.7|3409.7|21
1723222200000|2024-08-09 16:50:00|3418.7|3412.7|3418.7|3412.7|3419.7|3413.7|3417.7|3411.7|4
1723222500000|2024-08-09 16:55:00|3419.7|3413.7|3419.7|3413.7|3420.7|3414.7|3418.7|3412.7|14
1723222800000|2024-08-09 17:00:00|3420.2|3414.2|3421.7|3415.7|3421.7|3415.7|3419.7|3413.7|17
1723223100000|2024-08-09 17:05:00|3422.2|3416.2|3421.7|3415.7|3422.2|3416.2|3419.7|3413.7|0
1723223400000|2024-08-09 17:10:00|3422.2|3416.2|3423.7|3417.7|3423.7|3417.7|3421.7|3415.7|3
1723223700000|2024-08-09 17:15:00|3424.2|3418.2|3426.7|3420.7|3427.7|3421.7|3423.7|3417.7|10
1723224000000|2024-08-09 17:20:00|3427.2|3421.2|3426.7|3420.7|3428.2|3422.2|3426.2|3420.2|30
1723224300000|2024-08-09 17:25:00|3427.7|3421.7|3430.2|3424.2|3430.2|3424.2|3427.2|3421.2|23
1723224600000|2024-08-09 17:30:00|3429.7|3423.7|3429.7|3423.7|3430.7|3424.7|3428.7|3422.7|8
1723224900000|2024-08-09 17:35:00|3430.2|3424.2|3430.7|3424.7|3432.7|3426.7|3429.7|3423.7|20
1723225200000|2024-08-09 17:40:00|3431.7|3425.7|3429.7|3423.7|3431.7|3425.7|3428.7|3422.7|43
1723225500000|2024-08-09 17:45:00|3429.2|3423.2|3430.7|3424.7|3430.7|3424.7|3429.2|3423.2|18
1723225800000|2024-08-09 17:50:00|3430.2|3424.2|3427.7|3421.7|3430.7|3424.7|3427.2|3421.2|12
1723226100000|2024-08-09 17:55:00|3427.2|3421.2|3426.7|3420.7|3427.7|3421.7|3426.7|3420.7|26
1723226400000|2024-08-09 18:00:00|3426.2|3420.2|3428.7|3422.7|3428.7|3422.7|3425.7|3419.7|21
1723226700000|2024-08-09 18:05:00|3428.2|3422.2|3430.7|3424.7|3430.7|3424.7|3428.2|3422.2|12
1723227000000|2024-08-09 18:10:00|3430.2|3424.2|3427.7|3421.7|3430.7|3424.7|3427.2|3421.2|7
1723227300000|2024-08-09 18:15:00|3428.2|3422.2|3425.7|3419.7|3428.7|3422.7|3424.7|3418.7|16
1723227600000|2024-08-09 18:20:00|3426.7|3420.7|3424.7|3418.7|3426.7|3420.7|3424.7|3418.7|26
1723227900000|2024-08-09 18:25:00|3423.7|3417.7|3425.7|3419.7|3425.7|3419.7|3423.7|3417.7|38
1723228200000|2024-08-09 18:30:00|3425.2|3419.2|3425.7|3419.7|3427.7|3421.7|3424.7|3418.7|27
1723228500000|2024-08-09 18:35:00|3426.7|3420.7|3426.7|3420.7|3427.7|3421.7|3425.2|3419.2|42
1723228800000|2024-08-09 18:40:00|3427.2|3421.2|3425.2|3419.2|3427.2|3421.2|3424.7|3418.7|27
1723229100000|2024-08-09 18:45:00|3425.7|3419.7|3425.7|3419.7|3427.7|3421.7|3425.7|3419.7|15
1723229400000|2024-08-09 18:50:00|3426.2|3420.2|3424.7|3418.7|3426.7|3420.7|3424.7|3418.7|17
1723229700000|2024-08-09 18:55:00|3423.7|3417.7|3426.5|3417.5|3426.5|3419.7|3423.7|3417.5|49
1723230000000|2024-08-09 19:00:00|3426.6|3417.6|3426.1|3417.1|3427.4|3418.4|3425.8|3416.8|0
1723230300000|2024-08-09 19:05:00|3426|3417|3427.9|3418.9|3428|3419|3426|3417|0
1723230600000|2024-08-09 19:10:00|3427.8|3418.8|3428.7|3419.7|3428.9|3419.9|3427.8|3418.8|0
1723230900000|2024-08-09 19:15:00|3428.8|3419.8|3429.3|3420.3|3429.4|3420.4|3428.7|3419.7|0
1723231200000|2024-08-09 19:20:00|3429.4|3420.4|3427.4|3418.4|3429.4|3420.4|3426.9|3417.9|0
1723231500000|2024-08-09 19:25:00|3427.3|3418.3|3427.7|3418.7|3428.1|3419.1|3427.2|3418.2|0
1723231800000|2024-08-09 19:30:00|3427.8|3418.8|3428|3419|3428.5|3419.5|3427.7|3418.7|0
1723232100000|2024-08-09 19:35:00|3428.1|3419.1|3426|3417|3428.8|3419.8|3426|3417|0
1723232400000|2024-08-09 19:40:00|3426.1|3417.1|3425.4|3416.4|3427.2|3418.2|3425.2|3416.2|0
1723232700000|2024-08-09 19:45:00|3425.5|3416.5|3425.9|3416.9|3426|3417|3425.5|3416.5|0
1723233000000|2024-08-09 19:50:00|3425.8|3416.8|3426.6|3417.6|3427.5|3418.5|3425.2|3416.2|0
1723233300000|2024-08-09 19:55:00|3426.5|3417.5|3430.2|3421.2|3434.4|3425.4|3426.4|3417.4|0
1723233600000|2024-08-09 20:00:00|3430.3|3421.3|3435.1|3426.1|3435.4|3426.4|3428.7|3419.7|0
1723233900000|2024-08-09 20:05:00|3435.3|3426.3|3434.4|3425.4|3435.3|3426.3|3433.5|3424.5|0
1723234200000|2024-08-09 20:10:00|3434.5|3425.5|3434.3|3425.3|3434.9|3425.9|3433.7|3424.7|0
1723234500000|2024-08-09 20:15:00|3434.4|3425.4|3434|3425|3434.6|3425.6|3433.9|3424.9|0
1723234800000|2024-08-09 20:20:00|3434.1|3425.1|3433.2|3424.2|3434.1|3425.1|3433.1|3424.1|0
1723235100000|2024-08-09 20:25:00|3433.4|3424.4|3433.1|3424.1|3433.4|3424.4|3432.9|3423.9|0
1723235400000|2024-08-09 20:30:00|3433|3424|3433.1|3424.1|3433.5|3424.5|3433|3424|0
1723235700000|2024-08-09 20:35:00|3433|3424|3432.9|3423.9|3433.1|3424.1|3432.7|3423.7|0
1723236000000|2024-08-09 20:40:00|3432.7|3423.7|3432.6|3423.6|3432.9|3423.9|3432.5|3423.5|0
1723236300000|2024-08-09 20:45:00|3432.5|3423.5|3432.5|3423.5|3432.7|3423.7|3432.3|3423.3|0
1723236600000|2024-08-09 20:50:00|3432.6|3423.6|3432|3423|3432.7|3423.7|3431.9|3422.9|0
1723236900000|2024-08-09 20:55:00|3431.8|3422.8|3432.7|3423.7|3432.9|3423.9|3431.2|3422.2|0
1723413600000|2024-08-11 22:00:00|3435.9|3426.9|3436.4|3427.4|3436.5|3427.5|3434.2|3425.2|0
1723413900000|2024-08-11 22:05:00|3436.6|3427.6|3435.4|3426.4|3437.3|3428.3|3434.3|3425.3|0
1723414200000|2024-08-11 22:10:00|3435.3|3426.3|3427.9|3418.9|3435.3|3426.3|3427.3|3418.3|0
1723414500000|2024-08-11 22:15:00|3428.2|3419.2|3428.6|3419.6|3429.7|3420.7|3424.7|3415.7|0
1723414800000|2024-08-11 22:20:00|3428.8|3419.8|3426.9|3417.9|3428.8|3419.8|3426.3|3417.3|0
1723415100000|2024-08-11 22:25:00|3427.1|3418.1|3428.2|3419.2|3428.5|3419.5|3425.7|3416.7|0
1723415400000|2024-08-11 22:30:00|3428.3|3419.3|3429.5|3420.5|3429.5|3420.5|3427.7|3418.7|0
1723415700000|2024-08-11 22:35:00|3429.6|3420.6|3429.7|3420.7|3430.7|3421.7|3429|3420|0
1723416000000|2024-08-11 22:40:00|3429.8|3420.8|3430.5|3421.5|3431.2|3422.2|3429.2|3420.2|0
1723416300000|2024-08-11 22:45:00|3430.6|3421.6|3430|3421|3430.6|3421.6|3429.6|3420.6|0
1723416600000|2024-08-11 22:50:00|3429.9|3420.9|3432.7|3423.7|3433.2|3424.2|3429.5|3420.5|0
1723416900000|2024-08-11 22:55:00|3432.8|3423.8|3432.5|3423.5|3433.9|3424.9|3432.1|3423.1|0
1723417200000|2024-08-11 23:00:00|3432.4|3423.4|3433.6|3424.6|3434.7|3425.7|3432.2|3423.2|0
1723417500000|2024-08-11 23:05:00|3433.5|3424.5|3433.7|3424.7|3433.9|3424.9|3433|3424|0
1723417800000|2024-08-11 23:10:00|3433.8|3424.8|3433.4|3424.4|3434.1|3425.1|3433.2|3424.2|0
1723418100000|2024-08-11 23:15:00|3433.5|3424.5|3432.9|3423.9|3433.6|3424.6|3432.6|3423.6|0
1723418400000|2024-08-11 23:20:00|3432.8|3423.8|3432.9|3423.9|3433.1|3424.1|3432.4|3423.4|0
1723418700000|2024-08-11 23:25:00|3433|3424|3433|3424|3433.6|3424.6|3432.9|3423.9|0
1723419000000|2024-08-11 23:30:00|3432.9|3423.9|3433.7|3424.7|3434.1|3425.1|3432.8|3423.8|0
1723419300000|2024-08-11 23:35:00|3433.6|3424.6|3433|3424|3433.6|3424.6|3432.4|3423.4|0
1723419600000|2024-08-11 23:40:00|3432.9|3423.9|3432.4|3423.4|3433.7|3424.7|3430.8|3421.8|0
1723419900000|2024-08-11 23:45:00|3432.3|3423.3|3434.8|3425.8|3436.2|3427.2|3432.3|3423.3|0
1723420200000|2024-08-11 23:50:00|3434.7|3425.7|3435.2|3426.2|3435.6|3426.6|3434.6|3425.6|0
1723420500000|2024-08-11 23:55:00|3435.4|3426.4|3435|3426|3435.8|3426.8|3434.9|3425.9|0
1723420800000|2024-08-12 00:00:00|3434.9|3425.9|3432.6|3423.6|3435.2|3426.2|3431.8|3422.8|0
1723421100000|2024-08-12 00:05:00|3432.5|3423.5|3432.4|3423.4|3433|3424|3431.4|3422.4|0
1723421400000|2024-08-12 00:10:00|3432.5|3423.5|3432.4|3423.4|3433.4|3424.4|3431.9|3422.9|0
1723421700000|2024-08-12 00:15:00|3432.5|3423.5|3433.8|3424.8|3434.6|3425.6|3432|3423|0
1723422000000|2024-08-12 00:20:00|3433.9|3424.9|3433.1|3424.1|3434|3425|3432.4|3423.4|0
1723422300000|2024-08-12 00:25:00|3433|3424|3432.7|3423.7|3434.3|3425.3|3432.6|3423.6|0
1723422600000|2024-08-12 00:30:00|3432.8|3423.8|3432.7|3423.7|3433.8|3424.8|3432.3|3423.3|0
1723422900000|2024-08-12 00:35:00|3432.8|3423.8|3433.7|3424.7|3434.2|3425.2|3432.7|3423.7|0
1723423200000|2024-08-12 00:40:00|3433.8|3424.8|3433.7|3424.7|3434|3425|3433|3424|0
1723423500000|2024-08-12 00:45:00|3433.8|3424.8|3433.7|3424.7|3434.4|3425.4|3433.4|3424.4|0
1723423800000|2024-08-12 00:50:00|3433.8|3424.8|3434.7|3425.7|3434.7|3425.7|3433.7|3424.7|0
1723424100000|2024-08-12 00:55:00|3434.8|3425.8|3432.9|3423.9|3434.8|3425.8|3432.9|3423.9|0
1723424400000|2024-08-12 01:00:00|3432.7|3423.7|3432.3|3423.3|3432.9|3423.9|3432.1|3423.1|0
1723424700000|2024-08-12 01:05:00|3432.2|3423.2|3431.7|3422.7|3433.1|3424.1|3430.6|3421.6|0
1723425000000|2024-08-12 01:10:00|3431.6|3422.6|3433.4|3424.4|3433.6|3424.6|3431.6|3422.6|0
1723425300000|2024-08-12 01:15:00|3433.5|3424.5|3443.2|3439.2|3448.2|3444.2|3433.5|3424.5|259
1723425600000|2024-08-12 01:20:00|3442.7|3438.7|3442.2|3438.2|3444.7|3440.7|3438.7|3434.7|172
1723425900000|2024-08-12 01:25:00|3441.7|3437.7|3444.7|3440.7|3444.7|3440.7|3437.7|3433.7|197
1723426200000|2024-08-12 01:30:00|3444.2|3440.2|3424.7|3420.7|3452.7|3448.7|3421.7|3417.7|2571
1723426500000|2024-08-12 01:35:00|3425.2|3421.2|3414.7|3410.7|3431.7|3427.7|3412.7|3408.7|1737
1723426800000|2024-08-12 01:40:00|3415.2|3411.2|3399.2|3395.2|3418.7|3414.7|3397.7|3393.7|1926
1723427100000|2024-08-12 01:45:00|3399.7|3395.7|3390.7|3386.7|3407.7|3403.7|3389.7|3385.7|3081
1723427400000|2024-08-12 01:50:00|3391.2|3387.2|3406.2|3402.2|3410.7|3406.7|3389.7|3385.7|1631
1723427700000|2024-08-12 01:55:00|3405.7|3401.7|3408.7|3404.7|3415.7|3411.7|3402.7|3398.7|925
1723428000000|2024-08-12 02:00:00|3408.2|3404.2|3404.7|3400.7|3411.7|3407.7|3400.7|3396.7|850
1723428300000|2024-08-12 02:05:00|3405.2|3401.2|3396.2|3392.2|3405.7|3401.7|3394.7|3390.7|541
1723428600000|2024-08-12 02:10:00|3396.7|3392.7|3407.7|3403.7|3407.7|3403.7|3394.7|3390.7|534
1723428900000|2024-08-12 02:15:00|3408.7|3404.7|3414.7|3410.7|3417.7|3413.7|3401.7|3397.7|774
1723429200000|2024-08-12 02:20:00|3414.2|3410.2|3415.7|3411.7|3422.7|3418.7|3413.7|3409.7|1091
1723429500000|2024-08-12 02:25:00|3416.2|3412.2|3427.7|3423.7|3428.7|3424.7|3414.7|3410.7|800
1723429800000|2024-08-12 02:30:00|3428.2|3424.2|3422.7|3418.7|3431.7|3427.7|3419.7|3415.7|888
1723430100000|2024-08-12 02:35:00|3423.7|3419.7|3432.7|3428.7|3433.7|3429.7|3421.7|3417.7|702
1723430400000|2024-08-12 02:40:00|3433.7|3429.7|3429.7|3425.7|3437.7|3433.7|3427.7|3423.7|522
1723430700000|2024-08-12 02:45:00|3428.7|3424.7|3434.2|3430.2|3436.7|3432.7|3427.7|3423.7|322
1723431000000|2024-08-12 02:50:00|3434.7|3430.7|3433.3|3429.3|3439.7|3435.7|3433.3|3429.3|447
1723431300000|2024-08-12 02:55:00|3433.8|3429.8|3423.8|3419.8|3436.3|3432.3|3423.8|3419.8|343
1723431600000|2024-08-12 03:00:00|3424.3|3420.3|3423.3|3419.3|3429.3|3425.3|3423.3|3419.3|286
1723431900000|2024-08-12 03:05:00|3423.8|3419.8|3424.8|3420.8|3427.3|3423.3|3420.3|3416.3|311
1723432200000|2024-08-12 03:10:00|3425.3|3421.3|3422.3|3418.3|3425.3|3421.3|3419.3|3415.3|266
1723432500000|2024-08-12 03:15:00|3421.8|3417.8|3414.3|3410.3|3423.3|3419.3|3413.3|3409.3|479
1723432800000|2024-08-12 03:20:00|3413.8|3409.8|3415.3|3411.3|3416.3|3412.3|3411.3|3407.3|271
1723433100000|2024-08-12 03:25:00|3414.8|3410.8|3416.3|3412.3|3418.3|3414.3|3413.3|3409.3|240
1723433400000|2024-08-12 03:30:00|3415.8|3411.8|3419.3|3415.3|3419.3|3415.3|3415.3|3411.3|163
1723433700000|2024-08-12 03:35:00|3420.3|3416.3|3420.8|3416.8|3422.3|3418.3|3418.3|3414.3|154
1723434000000|2024-08-12 03:40:00|3421.3|3417.3|3424.3|3420.3|3425.3|3421.3|3420.3|3416.3|64
1723434300000|2024-08-12 03:45:00|3424.8|3420.8|3425.3|3421.3|3426.3|3422.3|3423.3|3419.3|144
1723434600000|2024-08-12 03:50:00|3425.8|3421.8|3427.3|3423.3|3428.3|3424.3|3425.8|3421.8|157
1723434900000|2024-08-12 03:55:00|3428.3|3424.3|3428.8|3424.8|3430.3|3426.3|3427.3|3423.3|252
1723435200000|2024-08-12 04:00:00|3431.7|3422.7|3431.6|3422.6|3431.8|3422.8|3431.1|3422.1|1
1723435500000|2024-08-12 04:05:00|3431.7|3422.7|3430.7|3421.7|3432.1|3423.1|3430.7|3421.7|0
1723435800000|2024-08-12 04:10:00|3430.8|3421.8|3431.1|3422.1|3431.8|3422.8|3430.6|3421.6|0
1723436100000|2024-08-12 04:15:00|3431.2|3422.2|3431.2|3422.2|3431.4|3422.4|3431.1|3422.1|0
1723436400000|2024-08-12 04:20:00|3431.1|3422.1|3431.5|3422.5|3431.5|3422.5|3431.1|3422.1|0
1723436700000|2024-08-12 04:25:00|3431.4|3422.4|3432|3423|3432.1|3423.1|3431.4|3422.4|0
1723437000000|2024-08-12 04:30:00|3431.9|3422.9|3432.5|3423.5|3432.6|3423.6|3431.9|3422.9|0
1723437300000|2024-08-12 04:35:00|3432.6|3423.6|3432.5|3423.5|3432.8|3423.8|3432.2|3423.2|0
1723437600000|2024-08-12 04:40:00|3432.6|3423.6|3433.4|3424.4|3433.4|3424.4|3432.6|3423.6|0
1723437900000|2024-08-12 04:45:00|3433.3|3424.3|3433.7|3424.7|3433.8|3424.8|3433.3|3424.3|0
1723438200000|2024-08-12 04:50:00|3433.8|3424.8|3433.5|3424.5|3433.8|3424.8|3433.2|3424.2|0
1723438500000|2024-08-12 04:55:00|3433.6|3424.6|3433.4|3424.4|3433.6|3424.6|3433|3424|1
1723438800000|2024-08-12 05:00:00|3433.3|3424.3|3439.3|3435.3|3440.3|3436.3|3426.3|3422.3|1053
1723439100000|2024-08-12 05:05:00|3439.8|3435.8|3436.3|3432.3|3440.3|3436.3|3429.3|3425.3|563
1723439400000|2024-08-12 05:10:00|3435.8|3431.8|3435.3|3431.3|3438.3|3434.3|3433.3|3429.3|305
1723439700000|2024-08-12 05:15:00|3435.8|3431.8|3437.3|3433.3|3437.8|3433.8|3434.3|3430.3|238
1723440000000|2024-08-12 05:20:00|3437.8|3433.8|3439.3|3435.3|3440.3|3436.3|3435.3|3431.3|415
1723440300000|2024-08-12 05:25:00|3440.3|3436.3|3432.3|3428.3|3440.8|3436.8|3432.3|3428.3|380
1723440600000|2024-08-12 05:30:00|3432.8|3428.8|3430.3|3426.3|3433.8|3429.8|3430.3|3426.3|324
1723440900000|2024-08-12 05:35:00|3430.8|3426.8|3431.3|3427.3|3432.3|3428.3|3427.3|3423.3|302
1723441200000|2024-08-12 05:40:00|3430.3|3426.3|3431.3|3427.3|3431.3|3427.3|3426.8|3422.8|234
1723441500000|2024-08-12 05:45:00|3430.3|3426.3|3431.3|3427.3|3434.3|3430.3|3428.3|3424.3|197
1723441800000|2024-08-12 05:50:00|3431.8|3427.8|3424.3|3420.3|3432.3|3428.3|3423.3|3419.3|447
1723442100000|2024-08-12 05:55:00|3423.3|3419.3|3425.3|3421.3|3428.3|3424.3|3423.3|3419.3|424
1723442400000|2024-08-12 06:00:00|3425.8|3421.8|3426.3|3422.3|3427.3|3423.3|3423.3|3419.3|368
1723442700000|2024-08-12 06:05:00|3425.3|3421.3|3420.3|3416.3|3428.3|3424.3|3420.3|3416.3|369
1723443000000|2024-08-12 06:10:00|3419.8|3415.8|3426.3|3422.3|3427.3|3423.3|3419.3|3415.3|359
1723443300000|2024-08-12 06:15:00|3426.8|3422.8|3423.3|3419.3|3427.3|3423.3|3422.3|3418.3|301
1723443600000|2024-08-12 06:20:00|3422.8|3418.8|3424.3|3420.3|3424.3|3420.3|3418.3|3414.3|264
1723443900000|2024-08-12 06:25:00|3423.3|3419.3|3426.3|3422.3|3426.3|3422.3|3421.3|3417.3|229
1723444200000|2024-08-12 06:30:00|3426.8|3422.8|3428.3|3424.3|3429.3|3425.3|3425.8|3421.8|439
1723444500000|2024-08-12 06:35:00|3427.3|3423.3|3424.3|3420.3|3428.3|3424.3|3422.3|3418.3|410
1723444800000|2024-08-12 06:40:00|3423.3|3419.3|3423.3|3419.3|3425.3|3421.3|3421.3|3417.3|336
1723445100000|2024-08-12 06:45:00|3422.3|3418.3|3423.3|3419.3|3424.3|3420.3|3421.3|3417.3|261
1723445400000|2024-08-12 06:50:00|3422.8|3418.8|3429.3|3425.3|3429.3|3425.3|3422.3|3418.3|459
1723445700000|2024-08-12 06:55:00|3429.8|3425.8|3429.3|3425.3|3431.3|3427.3|3429.3|3425.3|540
1723446000000|2024-08-12 07:00:00|3428.3|3424.3|3429.3|3425.3|3431.3|3427.3|3427.3|3423.3|432
1723446300000|2024-08-12 07:05:00|3429.8|3425.8|3428.3|3424.3|3432.3|3428.3|3426.3|3422.3|528
1723446600000|2024-08-12 07:10:00|3428.8|3424.8|3430.3|3426.3|3430.3|3426.3|3427.3|3423.3|542
1723446900000|2024-08-12 07:15:00|3429.3|3425.3|3429.3|3425.3|3430.3|3426.3|3427.3|3423.3|432
1723447200000|2024-08-12 07:20:00|3428.8|3424.8|3432.3|3428.3|3432.3|3428.3|3428.3|3424.3|531
1723447500000|2024-08-12 07:25:00|3431.3|3427.3|3432.8|3428.8|3434.3|3430.3|3431.3|3427.3|620
1723447800000|2024-08-12 07:30:00|3432.3|3428.3|3430.3|3426.3|3432.3|3428.3|3428.3|3424.3|453
1723448100000|2024-08-12 07:35:00|3430.8|3426.8|3429.3|3425.3|3432.3|3428.3|3427.3|3423.3|441
1723448400000|2024-08-12 07:40:00|3430.3|3426.3|3431.3|3427.3|3432.3|3428.3|3428.8|3424.8|457
1723448700000|2024-08-12 07:45:00|3431.8|3427.8|3430.3|3426.3|3432.3|3428.3|3428.3|3424.3|537
1723449000000|2024-08-12 07:50:00|3431.3|3427.3|3431.3|3427.3|3433.3|3429.3|3431.3|3427.3|367
1723449300000|2024-08-12 07:55:00|3431.8|3427.8|3432.3|3428.3|3432.3|3428.3|3430.3|3426.3|304
1723449600000|2024-08-12 08:00:00|3431.8|3427.8|3432.3|3428.3|3434.3|3430.3|3431.8|3427.8|501
1723449900000|2024-08-12 08:05:00|3431.3|3427.3|3430.3|3426.3|3432.3|3428.3|3429.3|3425.3|540
1723450200000|2024-08-12 08:10:00|3429.3|3425.3|3429.3|3425.3|3430.3|3426.3|3428.3|3424.3|336
1723450500000|2024-08-12 08:15:00|3428.3|3424.3|3432.3|3428.3|3432.3|3428.3|3428.3|3424.3|554
1723450800000|2024-08-12 08:20:00|3431.8|3427.8|3430.3|3426.3|3432.3|3428.3|3430.3|3426.3|182
1723451100000|2024-08-12 08:25:00|3429.8|3425.8|3426.3|3422.3|3429.8|3425.8|3425.3|3421.3|254
1723451400000|2024-08-12 08:30:00|3428.6|3419.6|3428.3|3419.3|3429.1|3420.1|3428.1|3419.1|3
1723451700000|2024-08-12 08:35:00|3428.4|3419.4|3426.7|3417.7|3428.4|3419.4|3426.7|3417.7|0
1723452000000|2024-08-12 08:40:00|3426.6|3417.6|3426.4|3417.4|3427.2|3418.2|3426|3417|0
1723452300000|2024-08-12 08:45:00|3426.3|3417.3|3425.5|3416.5|3427|3418|3425.1|3416.1|0
1723452600000|2024-08-12 08:50:00|3425.4|3416.4|3425.1|3416.1|3425.8|3416.8|3424.7|3415.7|0
1723452900000|2024-08-12 08:55:00|3425|3416|3424|3415|3425|3416|3423.4|3414.4|0
1723453200000|2024-08-12 09:00:00|3423.9|3414.9|3423.9|3414.9|3425|3416|3423.4|3414.4|0
1723453500000|2024-08-12 09:05:00|3423.8|3414.8|3424.4|3415.4|3424.8|3415.8|3423.7|3414.7|0
1723453800000|2024-08-12 09:10:00|3424.2|3415.2|3425.6|3416.6|3425.7|3416.7|3423.8|3414.8|0
1723454100000|2024-08-12 09:15:00|3425.5|3416.5|3426.8|3419.8|3427.8|3420.8|3424.8|3416.5|47
1723454400000|2024-08-12 09:20:00|3427.8|3420.8|3426.8|3419.8|3428.8|3420.8|3426.8|3419.8|12
1723454700000|2024-08-12 09:25:00|3427.8|3420.8|3424.8|3417.8|3427.8|3420.8|3424.8|3416.8|23
1723455000000|2024-08-12 09:30:00|3425.8|3418.8|3426.8|3419.8|3426.8|3419.8|3424.8|3417.8|73
1723455300000|2024-08-12 09:35:00|3427.8|3420.8|3428.8|3421.8|3428.8|3421.8|3426.8|3419.8|37
1723455600000|2024-08-12 09:40:00|3429.8|3420.8|3427.8|3420.8|3429.8|3421.8|3427.8|3420.8|8
1723455900000|2024-08-12 09:45:00|3428.8|3421.8|3427.8|3419.8|3428.8|3421.8|3425.8|3418.8|26
1723456200000|2024-08-12 09:50:00|3426.8|3420.8|3429.8|3421.8|3429.8|3422.8|3426.8|3419.8|35
1723456500000|2024-08-12 09:55:00|3430.8|3422.8|3428.8|3421.8|3430.8|3423.8|3427.8|3420.8|9
1723456800000|2024-08-12 10:00:00|3427.8|3420.8|3426.8|3419.8|3427.8|3420.8|3425.8|3418.8|10
1723457100000|2024-08-12 10:05:00|3425.8|3418.8|3425.8|3418.8|3426.8|3419.8|3425.8|3418.8|5
1723457400000|2024-08-12 10:10:00|3426.8|3419.8|3427.8|3420.8|3428.8|3421.8|3426.8|3419.8|21
1723457700000|2024-08-12 10:15:00|3426.8|3419.8|3425.8|3418.8|3427.8|3419.8|3425.8|3418.8|4
1723458000000|2024-08-12 10:20:00|3426.8|3419.8|3431.8|3424.8|3431.8|3424.8|3425.8|3419.8|30
1723458300000|2024-08-12 10:25:00|3432.8|3425.8|3433.8|3426.8|3433.8|3426.8|3432.8|3425.8|102
1723458600000|2024-08-12 10:30:00|3432.8|3425.8|3432.8|3425.8|3433.8|3426.8|3432.8|3425.8|29
1723458900000|2024-08-12 10:35:00|3433.8|3426.8|3432.8|3425.8|3433.8|3426.8|3432.8|3425.8|15
1723459200000|2024-08-12 10:40:00|3433.8|3426.8|3432.8|3425.8|3433.8|3426.8|3432.8|3425.8|43
1723459500000|2024-08-12 10:45:00|3433.8||3432.8||3433.8||3432.8||25
1723459800000|2024-08-12 10:50:00|3433.8|3426.8|3432.8|3425.8|3433.8|3426.8|3432.8|3425.8|5
1723460100000|2024-08-12 10:55:00|3433.8|3426.8|3432.8|3425.8|3433.8|3426.8|3432.8|3425.8|8
1723460400000|2024-08-12 11:00:00|3433.8|3426.8|3432.8|3425.8|3433.8|3426.8|3432.8|3425.8|29
1723460700000|2024-08-12 11:05:00|3433.8|3426.8|3433.8|3426.8|3433.8|3426.8|3432.8|3425.8|5
1723461000000|2024-08-12 11:10:00|||||||||5
1723461300000|2024-08-12 11:15:00|3434.8|3427.8|3435.8|3428.8|3436.8|3429.8|3434.8|3427.8|11
1723461600000|2024-08-12 11:20:00|3436.8|3429.8|3435.8|3428.8|3436.8|3429.8|3435.8|3428.8|6
1723461900000|2024-08-12 11:25:00|3436.8|3429.8|3434.8|3427.8|3436.8|3429.8|3434.8|3427.8|15
1723462200000|2024-08-12 11:30:00|3433.8|3426.8|3433.8|3426.8|3433.8|3426.8|3433.8|3425.8|13
1723462500000|2024-08-12 11:35:00|3434.8||3433.8||3434.8||3433.8||9
1723462800000|2024-08-12 11:40:00||3425.8||3426.8||3426.8||3425.8|8
1723463100000|2024-08-12 11:45:00|3434.8|3427.8|3435.8|3428.8|3435.8|3428.8|3434.8|3427.8|1
1723463400000|2024-08-12 11:50:00|3436.8|3429.8|3435.8|3428.8|3436.8|3429.8|3435.8|3428.8|71
1723463700000|2024-08-12 11:55:00|3436.8|3429.8|3435.8|3428.8|3436.8|3429.8|3435.8|3428.8|112
1723464000000|2024-08-12 12:00:00|3436.8|3429.8|3436.8|3429.8|3436.8|3429.8|3435.8|3428.8|99
1723464300000|2024-08-12 12:05:00|3437.8|3430.8|3437.8|3430.8|3437.8|3430.8|3437.8|3430.8|29
1723464600000|2024-08-12 12:10:00|3436.8|3429.8|3436.8|3429.8|3437.8|3430.8|3436.8|3429.8|49
1723464900000|2024-08-12 12:15:00|||||||||6
1723465200000|2024-08-12 12:20:00|3437.8|3430.8|3438.8|3431.8|3438.8|3431.8|3437.8|3430.8|46
1723465500000|2024-08-12 12:25:00|||||||||3
1723465800000|2024-08-12 12:30:00|||||||||17
1723466100000|2024-08-12 12:35:00|3437.8|3430.8|3437.8|3430.8|3437.8|3430.8|3437.8|3430.8|97
1723466400000|2024-08-12 12:40:00|||||||||40
1723466700000|2024-08-12 12:45:00|3436.8|3429.8|3436.8|3429.8|3436.8|3429.8|3436.8|3429.8|59
1723467000000|2024-08-12 12:50:00|3437.8|3430.8|3436.8|3429.8|3437.8|3430.8|3436.8|3429.8|39
1723467300000|2024-08-12 12:55:00|||||||||3
1723467600000|2024-08-12 13:00:00|3435.8|3428.8|3436.8|3429.8|3436.8|3429.8|3435.8|3428.8|8
1723467900000|2024-08-12 13:05:00|3435.8|3428.8|3436.8|3429.8|3436.8|3429.8|3434.8|3427.8|60
1723468200000|2024-08-12 13:10:00|3435.8|3428.8|3436.8|3429.8|3436.8|3429.8|3435.8|3428.8|28
1723468500000|2024-08-12 13:15:00|3437.8|3430.8|3436.8|3429.8|3437.8|3430.8|3436.8|3429.8|17
1723468800000|2024-08-12 13:20:00|3437.8|3430.8|3437.8|3430.8|3438.8|3431.8|3436.8|3429.8|49
1723469100000|2024-08-12 13:25:00|3436.8|3429.8|3435.8|3428.8|3436.8|3429.8|3435.8|3428.8|6
1723469400000|2024-08-12 13:30:00|3436.8|3429.8|3438.8|3431.8|3445.8|3438.8|3435.8|3428.8|465
1723469700000|2024-08-12 13:35:00|3439.8|3432.8|3438.8|3431.8|3442.8|3435.8|3436.8|3428.8|28
1723470000000|2024-08-12 13:40:00|3439.8|3430.8|3430.8|3423.8|3439.8|3431.8|3430.8|3423.8|227
1723470300000|2024-08-12 13:45:00|3431.8|3424.8|3431.8|3424.8|3432.8|3425.8|3428.8|3421.8|98
1723470600000|2024-08-12 13:50:00|3432.8|3425.8|3428.8|3421.8|3437.8|3430.8|3427.8|3420.8|100
1723470900000|2024-08-12 13:55:00|3429.8|3420.8|3428.3|3422.3|3430.8|3422.8|3426.8|3419.8|52
1723471200000|2024-08-12 14:00:00|3427.8|3421.8|3433.3|3427.3|3434.3|3428.3|3426.3|3420.3|49
1723471500000|2024-08-12 14:05:00|3432.8|3426.8|3440.8|3434.8|3441.8|3435.8|3432.3|3426.3|30
1723471800000|2024-08-12 14:10:00|3440.3|3434.3|3441.3|3435.3|3442.3|3436.3|3438.3|3432.3|106
1723472100000|2024-08-12 14:15:00|3440.8|3434.8|3441.3|3435.3|3442.8|3436.8|3440.3|3434.3|30
1723472400000|2024-08-12 14:20:00|3440.8|3434.8|3439.3|3433.3|3441.3|3435.3|3438.3|3432.3|14
1723472700000|2024-08-12 14:25:00|3439.8|3433.8|3440.3|3434.3|3441.3|3435.3|3439.3|3433.3|27
1723473000000|2024-08-12 14:30:00|3439.8|3433.8|3437.3|3431.3|3440.3|3434.3|3436.3|3430.3|15
1723473300000|2024-08-12 14:35:00|3438.3|3432.3|3442.3|3436.3|3442.3|3436.3|3437.3|3431.3|35
1723473600000|2024-08-12 14:40:00|3441.8|3435.8|3446.3|3440.3|3448.3|3442.3|3441.8|3435.8|68
1723473900000|2024-08-12 14:45:00|3447.3|3441.3|3449.3|3443.3|3450.3|3444.3|3445.3|3439.3|21
1723474200000|2024-08-12 14:50:00|3448.8|3442.8|3449.8|3443.8|3450.3|3444.3|3446.3|3440.3|38
1723474500000|2024-08-12 14:55:00|3450.3|3444.3|3452.3|3446.3|3453.3|3447.3|3448.3|3442.3|70
1723474800000|2024-08-12 15:00:00|3452.8|3446.8|3450.3|3444.3|3454.8|3448.8|3449.8|3443.8|64
1723475100000|2024-08-12 15:05:00|3449.8|3443.8|3448.3|3442.3|3451.8|3445.8|3447.8|3441.8|35
1723475400000|2024-08-12 15:10:00|3447.8|3441.8|3448.3|3442.3|3450.8|3444.8|3447.3|3441.3|6
1723475700000|2024-08-12 15:15:00|3447.8|3441.8|3451.3|3445.3|3452.3|3446.3|3447.8|3441.8|21
1723476000000|2024-08-12 15:20:00|3450.3|3444.3|3437.3|3431.3|3450.3|3444.3|3437.3|3431.3|95
1723476300000|2024-08-12 15:25:00|3436.8|3430.8|3443.3|3437.3|3443.3|3437.3|3436.3|3430.3|142
1723476600000|2024-08-12 15:30:00|3442.8|3436.8|3439.3|3433.3|3442.8|3436.8|3438.3|3432.3|45
1723476900000|2024-08-12 15:35:00|3439.8|3433.8|3441.3|3435.3|3442.3|3436.3|3439.3|3433.3|35
1723477200000|2024-08-12 15:40:00|3442.3|3436.3|3445.8|3439.8|3445.8|3439.8|3441.8|3435.8|18
1723477500000|2024-08-12 15:45:00|3445.3|3439.3|3447.3|3441.3|3447.3|3441.3|3444.3|3438.3|20
1723477800000|2024-08-12 15:50:00|3447.8|3441.8|3452.3|3446.3|3452.3|3446.3|3447.3|3441.3|24
1723478100000|2024-08-12 15:55:00|3452.8|3446.8|3454.3|3448.3|3455.3|3449.3|3452.3|3446.3|11
1723478400000|2024-08-12 16:00:00|3453.8|3447.8|3451.3|3445.3|3454.3|3448.3|3451.3|3445.3|36
1723478700000|2024-08-12 16:05:00|3452.3|3446.3|3451.3|3445.3|3452.3|3446.3|3450.3|3444.3|30
1723479000000|2024-08-12 16:10:00|3450.3|3444.3|3450.3|3444.3|3451.3|3445.3|3449.3|3443.3|15
1723479300000|2024-08-12 16:15:00|3450.8|3444.8|3451.3|3445.3|3451.8|3445.8|3449.8|3443.8|11
1723479600000|2024-08-12 16:20:00|3450.8|3444.8|3451.3|3445.3|3451.3|3445.3|3450.3|3444.3|4
1723479900000|2024-08-12 16:25:00|3452.3|3446.3|3451.3|3445.3|3452.3|3446.3|3450.3|3444.3|28
1723480200000|2024-08-12 16:30:00|3450.8|3444.8|3447.3|3441.3|3451.3|3445.3|3446.3|3440.3|25
1723480500000|2024-08-12 16:35:00|3446.8|3440.8|3447.3|3441.3|3448.3|3442.3|3446.3|3440.3|17
1723480800000|2024-08-12 16:40:00|3447.8|3441.8|3448.3|3442.3|3448.3|3442.3|3446.3|3440.3|8
1723481100000|2024-08-12 16:45:00|3449.3|3443.3|3449.3|3443.3|3449.8|3443.8|3448.3|3442.3|39
1723481400000|2024-08-12 16:50:00|3448.8|3442.8|3450.3|3444.3|3450.3|3444.3|3447.3|3441.3|26
1723481700000|2024-08-12 16:55:00|3449.8|3443.8|3445.3|3439.3|3449.8|3443.8|3444.8|3438.8|40
1723482000000|2024-08-12 17:00:00|3444.8|3438.8|3446.3|3440.3|3446.3|3440.3|3442.3|3436.3|12
1723482300000|2024-08-12 17:05:00|3445.8|3439.8|3447.3|3441.3|3447.8|3441.8|3445.3|3439.3|11
1723482600000|2024-08-12 17:10:00|3446.8|3440.8|3448.8|3442.8|3449.3|3443.3|3446.8|3440.8|2
1723482900000|2024-08-12 17:15:00|3449.3|3443.3|3450.3|3444.3|3450.3|3444.3|3448.3|3442.3|13
1723483200000|2024-08-12 17:20:00|3450.8|3444.8|3451.8|3445.8|3453.3|3447.3|3450.8|3444.8|20
1723483500000|2024-08-12 17:25:00|3451.3|3445.3|3451.3|3445.3|3452.3|3446.3|3449.3|3443.3|15
1723483800000|2024-08-12 17:30:00|3451.8|3445.8|3450.8|3444.8|3452.3|3446.3|3449.3|3443.3|11
1723484100000|2024-08-12 17:35:00|3451.3|3445.3|3450.3|3444.3|3451.3|3445.3|3448.3|3442.3|15
1723484400000|2024-08-12 17:40:00|3450.8|3444.8|3448.3|3442.3|3451.3|3445.3|3447.3|3441.3|27
1723484700000|2024-08-12 17:45:00|3447.8|3441.8|3444.3|3438.3|3449.3|3443.3|3444.3|3438.3|41
1723485000000|2024-08-12 17:50:00|3443.3|3437.3|3445.3|3439.3|3445.3|3439.3|3443.3|3437.3|31
1723485300000|2024-08-12 17:55:00|3445.8|3439.8|3447.3|3441.3|3447.8|3441.8|3445.3|3439.3|5
1723485600000|2024-08-12 18:00:00|3447.8|3441.8|3448.3|3442.3|3448.3|3442.3|3445.8|3439.8|20
1723485900000|2024-08-12 18:05:00|3447.8|3441.8|3445.8|3439.8|3447.8|3441.8|3445.3|3439.3|15
1723486200000|2024-08-12 18:10:00|3445.3|3439.3|3446.3|3440.3|3446.3|3440.3|3444.3|3438.3|0
1723486500000|2024-08-12 18:15:00|3445.8|3439.8|3444.3|3438.3|3445.8|3439.8|3443.3|3437.3|9
1723486800000|2024-08-12 18:20:00|3443.8|3437.8|3443.8|3437.8|3445.8|3439.8|3443.3|3437.3|1
1723487100000|2024-08-12 18:25:00|3443.3|3437.3|3442.3|3436.3|3444.8|3438.8|3442.3|3436.3|17
1723487400000|2024-08-12 18:30:00|3441.8|3435.8|3441.3|3435.3|3442.3|3436.3|3440.3|3434.3|28
1723487700000|2024-08-12 18:35:00|3440.8|3434.8|3443.3|3437.3|3443.8|3437.8|3440.3|3434.3|13
1723488000000|2024-08-12 18:40:00|3442.8|3436.8|3442.8|3436.8|3443.3|3437.3|3442.3|3436.3|1
1723488300000|2024-08-12 18:45:00|3443.3|3437.3|3442.3|3436.3|3443.3|3437.3|3441.8|3435.8|7
1723488600000|2024-08-12 18:50:00|3441.8|3435.8|3442.8|3436.8|3444.8|3438.8|3441.8|3435.8|4
1723488900000|2024-08-12 18:55:00|3443.3|3437.3|3444.8|3435.8|3444.8|3438.3|3442.3|3435.8|57
1723489200000|2024-08-12 19:00:00|3444.7|3435.7|3444.6|3435.6|3444.9|3435.9|3443.1|3434.1|0
1723489500000|2024-08-12 19:05:00|3444.5|3435.5|3442.4|3433.4|3444.5|3435.5|3442.1|3433.1|0
1723489800000|2024-08-12 19:10:00|3442.5|3433.5|3443.5|3434.5|3444.5|3435.5|3442.4|3433.4|0
1723490100000|2024-08-12 19:15:00|3443.4|3434.4|3443.1|3434.1|3443.4|3434.4|3442.1|3433.1|0
1723490400000|2024-08-12 19:20:00|3443.2|3434.2|3443.3|3434.3|3443.4|3434.4|3442.8|3433.8|0
1723490700000|2024-08-12 19:25:00|3443.4|3434.4|3443|3434|3443.5|3434.5|3442.2|3433.2|0
1723491000000|2024-08-12 19:30:00|3443.1|3434.1|3441.7|3432.7|3443.5|3434.5|3441.7|3432.7|0
1723491300000|2024-08-12 19:35:00|3441.6|3432.6|3440.8|3431.8|3442|3433|3439.4|3430.4|0
1723491600000|2024-08-12 19:40:00|3440.9|3431.9|3438.3|3429.3|3440.9|3431.9|3438.3|3429.3|0
1723491900000|2024-08-12 19:45:00|3438.4|3429.4|3437.9|3428.9|3438.4|3429.4|3437|3428|0
1723492200000|2024-08-12 19:50:00|3437.8|3428.8|3437.5|3428.5|3439.7|3430.7|3435.4|3426.4|0
1723492500000|2024-08-12 19:55:00|3437.6|3428.6|3441.9|3432.9|3441.9|3432.9|3436.2|3427.2|0
1723492800000|2024-08-12 20:00:00|3441.7|3432.7|3439.1|3430.1|3442.9|3433.9|3439.1|3430.1|0
1723493100000|2024-08-12 20:05:00|3439|3430|3441.1|3432.1|3441.1|3432.1|3438.8|3429.8|0
1723493400000|2024-08-12 20:10:00|3441.2|3432.2|3440.5|3431.5|3442.2|3433.2|3440.5|3431.5|0
1723493700000|2024-08-12 20:15:00|3440.7|3431.7|3440.5|3431.5|3441.8|3432.8|3440.5|3431.5|0
1723494000000|2024-08-12 20:20:00|3440.6|3431.6|3441|3432|3441.1|3432.1|3440.1|3431.1|0
1723494300000|2024-08-12 20:25:00|3440.9|3431.9|3440|3431|3441|3432|3439.9|3430.9|0
1723494600000|2024-08-12 20:30:00|3440.1|3431.1|3440.1|3431.1|3440.5|3431.5|3439.7|3430.7|0
1723494900000|2024-08-12 20:35:00|3440|3431|3440|3431|3440.3|3431.3|3439.6|3430.6|0
1723495200000|2024-08-12 20:40:00|3440.1|3431.1|3439.9|3430.9|3440.3|3431.3|3439.9|3430.9|0
1723495500000|2024-08-12 20:45:00|3440|3431|3439.9|3430.9|3440.3|3431.3|3439.7|3430.7|0
1723495800000|2024-08-12 20:50:00|3439.7|3430.7|3440|3431|3440.1|3431.1|3439.6|3430.6|0
1723496100000|2024-08-12 20:55:00|3440.1|3431.1|3439.9|3430.9|3440.5|3431.5|3439.7|3430.7|0
1723496400000|2024-08-12 21:00:00|3440|3431|3440|3431|3440.1|3431.1|3440|3431|0
1723496700000|2024-08-12 21:05:00|3440.1|3431.1|3440|3431|3440.1|3431.1|3440|3431|0
1723497000000|2024-08-12 21:10:00|3440.1|3431.1|3440.2|3431.2|3440.2|3431.2|3440.1|3431.1|0
1723497300000|2024-08-12 21:15:00|3440.3|3431.3|3440.4|3431.4|3440.4|3431.4|3440.3|3431.3|0
1723497600000|2024-08-12 21:20:00|3440.3|3431.3|3440.4|3431.4|3440.4|3431.4|3440.3|3431.3|0
1723497900000|2024-08-12 21:25:00|3440.3|3431.3|3440.3|3431.3|3440.4|3431.4|3440.3|3431.3|0
1723498200000|2024-08-12 21:30:00|3440.4|3431.4|3440.3|3431.3|3440.4|3431.4|3440.3|3431.3|0
1723499400000|2024-08-12 21:50:00|3440.4|3431.4|3440.4|3431.4|3440.5|3431.5|3440.4|3431.4|0
1723499700000|2024-08-12 21:55:00|3440.7|3431.7|3440.7|3431.7|3440.9|3431.9|3440.4|3431.4|0
1723500000000|2024-08-12 22:00:00|3442.2|3433.2|3441.7|3432.7|3442.4|3433.4|3440.9|3431.9|0
1723500300000|2024-08-12 22:05:00|3441.8|3432.8|3441.8|3432.8|3441.8|3432.8|3440.8|3431.8|0
1723500600000|2024-08-12 22:10:00|3441.7|3432.7|3441.7|3432.7|3442.1|3433.1|3441.1|3432.1|0
1723500900000|2024-08-12 22:15:00|3441.8|3432.8|3441.9|3432.9|3441.9|3432.9|3441.4|3432.4|0
1723501200000|2024-08-12 22:20:00|3441.8|3432.8|3442.4|3433.4|3442.9|3433.9|3441.8|3432.8|0
1723501500000|2024-08-12 22:25:00|3442.3|3433.3|3442.8|3433.8|3442.9|3433.9|3441.8|3432.8|0
1723501800000|2024-08-12 22:30:00|3442.7|3433.7|3441.6|3432.6|3442.7|3433.7|3441.4|3432.4|0
1723502100000|2024-08-12 22:35:00|3441.7|3432.7|3441.2|3432.2|3441.7|3432.7|3441.2|3432.2|0
1723502400000|2024-08-12 22:40:00|3441.3|3432.3|3440.9|3431.9|3441.4|3432.4|3440.9|3431.9|0
1723502700000|2024-08-12 22:45:00|3441|3432|3441.9|3432.9|3441.9|3432.9|3440.9|3431.9|0
1723503000000|2024-08-12 22:50:00|3441.8|3432.8|3441.7|3432.7|3442.1|3433.1|3441.2|3432.2|0
1723503300000|2024-08-12 22:55:00|3441.6|3432.6|3441.6|3432.6|3441.8|3432.8|3441.4|3432.4|0
1723503600000|2024-08-12 23:00:00|3441.7|3432.7|3441.6|3432.6|3441.9|3432.9|3441.6|3432.6|0
1723503900000|2024-08-12 23:05:00|3441.7|3432.7|3441.6|3432.6|3442|3433|3441.4|3432.4|0
1723504200000|2024-08-12 23:10:00|3441.5|3432.5|3441.7|3432.7|3441.8|3432.8|3441.5|3432.5|0
1723504500000|2024-08-12 23:15:00|3441.8|3432.8|3442.2|3433.2|3442.2|3433.2|3441.7|3432.7|0
1723504800000|2024-08-12 23:20:00|3442.3|3433.3|3441.9|3432.9|3442.3|3433.3|3441.6|3432.6|0
1723505100000|2024-08-12 23:25:00|3441.8|3432.8|3443|3434|3443|3434|3441.8|3432.8|0
1723505400000|2024-08-12 23:30:00|3443.1|3434.1|3442.3|3433.3|3444.2|3435.2|3442.3|3433.3|0
1723505700000|2024-08-12 23:35:00|3442.1|3433.1|3441.7|3432.7|3442.3|3433.3|3441.7|3432.7|0
1723506000000|2024-08-12 23:40:00|3441.6|3432.6|3441.2|3432.2|3441.7|3432.7|3441.1|3432.1|0
1723506300000|2024-08-12 23:45:00|3441|3432|3442.1|3433.1|3442.7|3433.7|3440.7|3431.7|0
1723506600000|2024-08-12 23:50:00|3442.2|3433.2|3441.9|3432.9|3442.3|3433.3|3441.5|3432.5|0
1723506900000|2024-08-12 23:55:00|3442|3433|3442.6|3433.6|3442.6|3433.6|3441.7|3432.7|0
1723507200000|2024-08-13 00:00:00|3442.5|3433.5|3442|3433|3443.1|3434.1|3441.9|3432.9|0
1723507500000|2024-08-13 00:05:00|3442.1|3433.1|3442|3433|3442.4|3433.4|3441.3|3432.3|0
1723507800000|2024-08-13 00:10:00|3442.1|3433.1|3441.2|3432.2|3442.2|3433.2|3440.8|3431.8|0
1723508100000|2024-08-13 00:15:00|3441.3|3432.3|3440.7|3431.7|3441.6|3432.6|3440.3|3431.3|0
1723508400000|2024-08-13 00:20:00|3440.8|3431.8|3439.4|3430.4|3441.6|3432.6|3439.2|3430.2|0
1723508700000|2024-08-13 00:25:00|3439.5|3430.5|3440|3431|3440.7|3431.7|3439.3|3430.3|0
1723509000000|2024-08-13 00:30:00|3439.9|3430.9|3440.6|3431.6|3440.7|3431.7|3439.6|3430.6|0
1723509300000|2024-08-13 00:35:00|3440.7|3431.7|3440.8|3431.8|3441.2|3432.2|3440.4|3431.4|0
1723509600000|2024-08-13 00:40:00|3440.7|3431.7|3440.6|3431.6|3441.2|3432.2|3440.4|3431.4|0
1723509900000|2024-08-13 00:45:00|3440.7|3431.7|3441.2|3432.2|3441.7|3432.7|3440.7|3431.7|0
1723510200000|2024-08-13 00:50:00|3441.3|3432.3|3442.7|3433.7|3442.8|3433.8|3441.3|3432.3|0
1723510500000|2024-08-13 00:55:00|3442.8|3433.8|3443.8|3434.8|3445.4|3436.4|3442.8|3433.8|0
1723510800000|2024-08-13 01:00:00|3443.9|3434.9|3443.2|3434.2|3444|3435|3443.1|3434.1|0
1723511100000|2024-08-13 01:05:00|3443.3|3434.3|3441|3432|3443.4|3434.4|3440.9|3431.9|0
1723511400000|2024-08-13 01:10:00|3440.8|3431.8|3440.5|3431.5|3441.4|3432.4|3440|3431|0
1723511700000|2024-08-13 01:15:00|3440.8|3431.8|3432.3|3428.3|3440.8|3433.8|3425.3|3421.3|1042
1723512000000|2024-08-13 01:20:00|3431.8|3427.8|3430.8|3426.8|3439.3|3435.3|3429.8|3425.8|649
1723512300000|2024-08-13 01:25:00|3431.8|3427.8|3426.8|3422.8|3433.3|3429.3|3426.8|3422.8|355
1723512600000|2024-08-13 01:30:00|3425.8|3421.8|3436.8|3432.8|3438.3|3434.3|3422.8|3418.8|2115
1723512900000|2024-08-13 01:35:00|3437.8|3433.8|3450.8|3446.8|3453.8|3449.8|3437.8|3433.8|1528
1723513200000|2024-08-13 01:40:00|3451.3|3447.3|3440.8|3436.8|3451.3|3447.3|3433.8|3429.8|995
1723513500000|2024-08-13 01:45:00|3441.3|3437.3|3440.8|3436.8|3456.3|3452.3|3436.8|3432.8|1467
1723513800000|2024-08-13 01:50:00|3441.3|3437.3|3430.8|3426.8|3444.3|3440.3|3429.8|3425.8|1081
1723514100000|2024-08-13 01:55:00|3429.8|3425.8|3416.8|3412.8|3429.8|3425.8|3415.8|3411.8|1887
1723514400000|2024-08-13 02:00:00|3415.8|3411.8|3417.8|3413.8|3418.8|3414.8|3409.8|3405.8|1610
1723514700000|2024-08-13 02:05:00|3417.3|3413.3|3433.8|3429.8|3435.3|3431.3|3417.3|3413.3|715
1723515000000|2024-08-13 02:10:00|3433.3|3429.3|3415.3|3411.3|3433.3|3429.3|3414.8|3410.8|511
1723515300000|2024-08-13 02:15:00|3414.8|3410.8|3414.8|3410.8|3418.8|3414.8|3407.8|3403.8|691
1723515600000|2024-08-13 02:20:00|3414.3|3410.3|3417.8|3413.8|3419.8|3415.8|3413.8|3409.8|395
1723515900000|2024-08-13 02:25:00|3417.3|3413.3|3409.8|3405.8|3418.8|3414.8|3407.8|3403.8|495
1723516200000|2024-08-13 02:30:00|3408.8|3404.8|3405.8|3401.8|3409.8|3405.8|3400.8|3396.8|689
1723516500000|2024-08-13 02:35:00|3405.3|3401.3|3410.8|3406.8|3411.8|3407.8|3401.8|3397.8|353
1723516800000|2024-08-13 02:40:00|3410.3|3406.3|3411.8|3407.8|3413.8|3409.8|3407.8|3403.8|257
1723517100000|2024-08-13 02:45:00|3412.8|3408.8|3411.8|3407.8|3413.8|3409.8|3408.8|3404.8|290
1723517400000|2024-08-13 02:50:00|3412.3|3408.3|3411.8|3407.8|3414.8|3410.8|3410.8|3406.8|252
1723517700000|2024-08-13 02:55:00|3412.3|3408.3|3413.8|3409.8|3414.8|3410.8|3408.8|3404.8|252
1723518000000|2024-08-13 03:00:00|3413.3|3409.3|3412.8|3408.8|3417.8|3413.8|3411.8|3407.8|251
1723518300000|2024-08-13 03:05:00|3413.3|3409.3|3412.8|3408.8|3416.8|3412.8|3411.8|3407.8|186
1723518600000|2024-08-13 03:10:00|3412.3|3408.3|3413.8|3409.8|3417.8|3413.8|3411.3|3407.3|155
1723518900000|2024-08-13 03:15:00|3414.3|3410.3|3412.8|3408.8|3417.8|3413.8|3412.8|3408.8|242
1723519200000|2024-08-13 03:20:00|3411.8|3407.8|3407.8|3403.8|3414.8|3410.8|3407.3|3403.3|238
1723519500000|2024-08-13 03:25:00|3408.3|3404.3|3407.3|3403.3|3410.8|3406.8|3404.8|3400.8|235
1723519800000|2024-08-13 03:30:00|3406.8|3402.8|3412.8|3408.8|3412.8|3408.8|3406.8|3402.8|114
1723520100000|2024-08-13 03:35:00|3413.3|3409.3|3413.8|3409.8|3414.8|3410.8|3411.8|3407.8|62
1723520400000|2024-08-13 03:40:00|3414.8|3410.8|3421.8|3417.8|3422.8|3418.8|3413.8|3409.8|365
1723520700000|2024-08-13 03:45:00|3421.3|3417.3|3421.8|3417.8|3423.8|3419.8|3420.3|3416.3|226
1723521000000|2024-08-13 03:50:00|3421.3|3417.3|3419.8|3415.8|3421.8|3417.8|3418.3|3414.3|130
1723521300000|2024-08-13 03:55:00|3419.3|3415.3|3419.8|3415.8|3419.8|3415.8|3417.8|3413.8|114
1723521600000|2024-08-13 04:00:00|3421.3|3412.3|3421.5|3412.5|3421.6|3412.6|3421.3|3412.3|0
1723521900000|2024-08-13 04:05:00|3421.6|3412.6|3422|3413|3422.1|3413.1|3421.5|3412.5|0
1723522200000|2024-08-13 04:10:00|3421.9|3412.9|3421.8|3412.8|3422.3|3413.3|3421.6|3412.6|0
1723522500000|2024-08-13 04:15:00|3421.7|3412.7|3421.6|3412.6|3421.9|3412.9|3421.5|3412.5|0
1723522800000|2024-08-13 04:20:00|3421.5|3412.5|3422.2|3413.2|3422.2|3413.2|3421.5|3412.5|0
1723523100000|2024-08-13 04:25:00|3421.9|3412.9|3422.4|3413.4|3422.6|3413.6|3421.9|3412.9|0
1723523400000|2024-08-13 04:30:00|3422.5|3413.5|3422.4|3413.4|3422.6|3413.6|3422.2|3413.2|0
1723523700000|2024-08-13 04:35:00|3422.3|3413.3|3423.3|3414.3|3423.5|3414.5|3422.3|3413.3|0
1723524000000|2024-08-13 04:40:00|3423.2|3414.2|3423.8|3414.8|3424.2|3415.2|3423.2|3414.2|0
1723524300000|2024-08-13 04:45:00|3423.9|3414.9|3423.8|3414.8|3423.9|3414.9|3423.6|3414.6|0
1723524600000|2024-08-13 04:50:00|3423.6|3414.6|3423.2|3414.2|3423.9|3414.9|3423.2|3414.2|0
1723524900000|2024-08-13 04:55:00|3423.3|3414.3|3423.6|3414.6|3423.8|3414.8|3423.3|3414.3|0
1723525200000|2024-08-13 05:00:00|3423.7|3414.7|3425.8|3421.8|3429.8|3425.8|3418.3|3414.3|980
1723525500000|2024-08-13 05:05:00|3426.8|3422.8|3425.8|3421.8|3429.8|3425.8|3424.8|3420.8|271
1723525800000|2024-08-13 05:10:00|3426.3|3422.3|3429.3|3425.3|3431.8|3427.8|3425.8|3421.8|453
1723526100000|2024-08-13 05:15:00|3428.8|3424.8|3433.8|3429.8|3434.8|3430.8|3427.8|3423.8|513
1723526400000|2024-08-13 05:20:00|3434.3|3430.3|3430.8|3426.8|3435.8|3431.8|3429.3|3425.3|373
1723526700000|2024-08-13 05:25:00|3431.8|3427.8|3426.8|3422.8|3432.8|3428.8|3424.3|3420.3|388
1723527000000|2024-08-13 05:30:00|3427.3|3423.3|3424.8|3420.8|3428.3|3424.3|3423.8|3419.8|309
1723527300000|2024-08-13 05:35:00|3425.3|3421.3|3427.3|3423.3|3427.3|3423.3|3422.8|3418.8|184
1723527600000|2024-08-13 05:40:00|3426.8|3422.8|3420.8|3416.8|3429.8|3425.8|3419.8|3415.8|175
1723527900000|2024-08-13 05:45:00|3420.3|3416.3|3418.3|3414.3|3420.8|3416.8|3414.8|3410.8|313
1723528200000|2024-08-13 05:50:00|3418.8|3414.8|3416.8|3412.8|3418.8|3414.8|3414.8|3410.8|222
1723528500000|2024-08-13 05:55:00|3417.8|3413.8|3420.8|3416.8|3420.8|3416.8|3416.8|3412.8|168
1723528800000|2024-08-13 06:00:00|3421.3|3417.3|3419.8|3415.8|3422.8|3418.8|3417.8|3413.8|159
1723529100000|2024-08-13 06:05:00|3419.3|3415.3|3417.8|3413.8|3419.8|3415.8|3416.8|3412.8|63
1723529400000|2024-08-13 06:10:00|3417.3|3413.3|3412.8|3408.8|3417.3|3413.3|3410.8|3406.8|317
1723529700000|2024-08-13 06:15:00|3412.3|3408.3|3416.8|3412.8|3416.8|3412.8|3411.8|3407.8|188
1723530000000|2024-08-13 06:20:00|3415.8|3411.8|3414.8|3410.8|3421.3|3417.3|3413.8|3409.8|357
1723530300000|2024-08-13 06:25:00|3414.3|3410.3|3416.8|3412.8|3416.8|3412.8|3411.8|3407.8|233
1723530600000|2024-08-13 06:30:00|3416.3|3412.3|3417.8|3413.8|3419.8|3415.8|3416.3|3412.3|118
1723530900000|2024-08-13 06:35:00|3418.3|3414.3|3423.8|3419.8|3423.8|3419.8|3418.3|3414.3|220
1723531200000|2024-08-13 06:40:00|3424.8|3420.8|3431.3|3427.3|3431.8|3427.8|3423.8|3419.8|268
1723531500000|2024-08-13 06:45:00|3430.8|3426.8|3431.8|3427.8|3433.8|3429.8|3429.8|3425.8|411
1723531800000|2024-08-13 06:50:00|3432.8|3428.8|3436.8|3432.8|3436.8|3432.8|3431.8|3427.8|717
1723532100000|2024-08-13 06:55:00|3436.3|3432.3|3436.3|3432.3|3436.8|3432.8|3433.8|3429.8|306
1723532400000|2024-08-13 07:00:00|3436.8|3432.8|3434.3|3430.3|3438.8|3434.8|3432.8|3428.8|362
1723532700000|2024-08-13 07:05:00|3434.8|3430.8|3433.8|3429.8|3434.8|3430.8|3431.8|3427.8|345
1723533000000|2024-08-13 07:10:00|3433.3|3429.3|3431.8|3427.8|3434.8|3430.8|3431.8|3427.8|379
1723533300000|2024-08-13 07:15:00|3432.8|3428.8|3430.8|3426.8|3432.8|3428.8|3429.8|3425.8|407
1723533600000|2024-08-13 07:20:00|3431.8|3427.8|3433.8|3429.8|3434.8|3430.8|3431.8|3427.8|297
1723533900000|2024-08-13 07:25:00|3434.3|3430.3|3433.8|3429.8|3435.8|3431.8|3432.8|3428.8|215
1723534200000|2024-08-13 07:30:00|3433.3|3429.3|3429.8|3425.8|3433.8|3429.8|3429.8|3425.8|322
1723534500000|2024-08-13 07:35:00|3428.8|3424.8|3429.8|3425.8|3430.8|3426.8|3427.8|3423.8|577
1723534800000|2024-08-13 07:40:00|3430.8|3426.8|3429.8|3425.8|3430.8|3426.8|3428.8|3424.8|278
1723535100000|2024-08-13 07:45:00|3429.3|3425.3|3428.8|3424.8|3429.8|3425.8|3427.8|3423.8|482
1723535400000|2024-08-13 07:50:00|3429.8|3425.8|3429.8|3425.8|3430.8|3426.8|3427.8|3423.8|427
1723535700000|2024-08-13 07:55:00|3429.3|3425.3|3430.8|3426.8|3430.8|3426.8|3428.8|3424.8|334
1723536000000|2024-08-13 08:00:00|3430.3|3426.3|3429.8|3425.8|3432.8|3428.8|3429.3|3425.3|406
1723536300000|2024-08-13 08:05:00|3430.3|3426.3|3435.8|3431.8|3435.8|3431.8|3429.3|3425.3|447
1723536600000|2024-08-13 08:10:00|3436.3|3432.3|3432.8|3428.8|3437.3|3433.3|3431.8|3427.8|423
1723536900000|2024-08-13 08:15:00|3433.3|3429.3|3430.8|3426.8|3433.8|3429.8|3430.8|3426.8|230
1723537200000|2024-08-13 08:20:00|3430.3|3426.3|3429.8|3425.8|3430.3|3426.3|3427.8|3423.8|357
1723537500000|2024-08-13 08:25:00|3430.3|3426.3|3429.3|3425.3|3430.8|3426.8|3428.8|3424.8|355
1723537800000|2024-08-13 08:30:00|3432.7|3423.7|3431.6|3422.6|3432.8|3423.8|3431.4|3422.4|0
1723538100000|2024-08-13 08:35:00|3431.7|3422.7|3425|3416|3432|3423|3424.8|3415.8|0
1723538400000|2024-08-13 08:40:00|3424.9|3415.9|3425.1|3416.1|3426|3417|3424.8|3415.8|0
1723538700000|2024-08-13 08:45:00|3425|3416|3425.9|3416.9|3426.2|3417.2|3424.7|3415.7|0
1723539000000|2024-08-13 08:50:00|3425.8|3416.8|3425.8|3416.8|3426.3|3417.3|3425.7|3416.7|0
1723539300000|2024-08-13 08:55:00|3425.9|3416.9|3426.6|3417.6|3426.9|3417.9|3425.5|3416.5|0
1723539600000|2024-08-13 09:00:00|3426.5|3417.5|3425.7|3416.7|3426.5|3417.5|3425.1|3416.1|0
1723539900000|2024-08-13 09:05:00|3425.6|3416.6|3424.9|3415.9|3425.9|3416.9|3424.1|3415.1|0
1723540200000|2024-08-13 09:10:00|3424.7|3415.7|3425.3|3416.3|3425.6|3416.6|3424.7|3415.7|0
1723540500000|2024-08-13 09:15:00|3428.3|3420.3|3429.3|3422.3|3430.3|3423.3|3427.3|3419.3|95
1723540800000|2024-08-13 09:20:00|3430.3|3423.3|3430.3|3423.3|3430.3|3423.3|3429.3|3422.3|32
1723541100000|2024-08-13 09:25:00|3431.3|3424.3|3431.3|3423.3|3432.3|3424.3|3431.3|3423.3|7
1723541400000|2024-08-13 09:30:00|3430.3|3424.3|3432.3|3425.3|3432.3|3425.3|3430.3|3424.3|0
1723541700000|2024-08-13 09:35:00|3431.3|3424.3|3432.3|3425.3|3432.3|3425.3|3431.3|3423.3|7
1723542000000|2024-08-13 09:40:00|3433.3|3426.3|3434.3|3427.3|3437.3|3430.3|3432.3|3425.3|356
1723542300000|2024-08-13 09:45:00|3436.3|3429.3|3435.3|3428.3|3436.3|3429.3|3434.3|3426.3|66
1723542600000|2024-08-13 09:50:00|3434.3|3427.3|3433.3|3426.3|3434.3|3427.3|3433.3|3426.3|48
1723542900000|2024-08-13 09:55:00|3432.3|3425.3|3430.3|3423.3|3432.3|3426.3|3430.3|3423.3|5
1723543200000|2024-08-13 10:00:00|3429.3|3422.3|3428.3|3421.3|3430.3|3423.3|3428.3|3421.3|47
1723543500000|2024-08-13 10:05:00|3429.3|3422.3|3426.3|3419.3|3429.3|3422.3|3426.3|3419.3|11
1723543800000|2024-08-13 10:10:00|3427.3|3418.3|3427.3|3420.3|3427.3|3420.3|3427.3|3418.3|10
1723544100000|2024-08-13 10:15:00|3426.3|3419.3|3427.3|3419.3|3427.3|3420.3|3426.3|3418.3|4
1723544400000|2024-08-13 10:20:00|3426.3|3418.3|3423.3|3416.3|3426.3|3419.3|3423.3|3415.3|31
1723544700000|2024-08-13 10:25:00|3422.3|3415.3|3423.3|3416.3|3423.3|3416.3|3422.3|3415.3|23
1723545000000|2024-08-13 10:30:00|3422.3|3415.3|3423.3|3415.3|3423.3|3416.3|3422.3|3415.3|19
1723545300000|2024-08-13 10:35:00|3422.3|3414.3|3422.3|3414.3|3423.3|3414.3|3420.3|3413.3|45
1723545600000|2024-08-13 10:40:00|3421.3|3415.3|3422.3|3415.3|3423.3|3415.3|3421.3|3414.3|3
1723545900000|2024-08-13 10:45:00|3421.3|3414.3|3423.3|3416.3|3424.3|3417.3|3421.3|3414.3|17
1723546200000|2024-08-13 10:50:00|3422.3|3415.3|3421.3|3414.3|3422.3|3415.3|3420.3|3413.3|31
1723546500000|2024-08-13 10:55:00|3422.3|3415.3|3420.3|3413.3|3422.3|3415.3|3420.3|3413.3|49
1723546800000|2024-08-13 11:00:00|3419.3|3412.3|3417.3|3410.3|3419.3|3412.3|3417.3|3410.3|143
1723547100000|2024-08-13 11:05:00|3418.3|3411.3|3418.3|3411.3|3419.3|3412.3|3417.3|3410.3|131
1723547400000|2024-08-13 11:10:00|3417.3|3410.3|3420.3|3413.3|3420.3|3413.3|3417.3|3410.3|100
1723547700000|2024-08-13 11:15:00|3421.3|3414.3|3420.3|3412.3|3421.3|3414.3|3419.3|3412.3|106
1723548000000|2024-08-13 11:20:00|3419.3|3413.3|3420.3|3413.3|3421.3|3413.3|3419.3|3413.3|72
1723548300000|2024-08-13 11:25:00|3419.3|3412.3|3419.3|3412.3|3420.3|3413.3|3419.3|3411.3|102
1723548600000|2024-08-13 11:30:00|3420.3|3413.3|3421.3|3414.3|3421.3|3414.3|3419.3|3413.3|26
1723548900000|2024-08-13 11:35:00|3420.3|3413.3|3421.3|3414.3|3421.3|3414.3|3420.3|3413.3|15
1723549200000|2024-08-13 11:40:00|3422.3|3415.3|3423.3|3416.3|3424.3|3417.3|3422.3|3415.3|13
1723549500000|2024-08-13 11:45:00|3424.3|3417.3|3424.3|3416.3|3424.3|3417.3|3423.3|3416.3|9
1723549800000|2024-08-13 11:50:00|3423.3|3417.3|3423.3|3416.3|3424.3|3417.3|3423.3|3416.3|2
1723550100000|2024-08-13 11:55:00|3424.3|3417.3|3424.3|3416.3|3424.3|3417.3|3423.3|3416.3|36
1723550400000|2024-08-13 12:00:00|3423.3|3417.3|3428.3|3420.3|3428.3|3420.3|3423.3|3416.3|7
1723550700000|2024-08-13 12:05:00|3427.3|3421.3|3428.3|3421.3|3428.3|3421.3|3427.3|3420.3|4
1723551000000|2024-08-13 12:10:00|3429.3||3428.3||3429.3||3428.3||11
1723551300000|2024-08-13 12:15:00|3429.3|3422.3|3428.3|3421.3|3429.3|3422.3|3428.3|3421.3|7
1723551600000|2024-08-13 12:20:00|3427.3|3420.3|3429.3|3422.3|3429.3|3422.3|3427.3|3420.3|33
1723551900000|2024-08-13 12:25:00|3428.3|3421.3|3431.3|3422.3|3431.3|3422.3|3428.3|3420.3|33
1723552200000|2024-08-13 12:30:00|3434.3|3420.3|3436.3|3428.3|3450.3|3440.3|3434.3|3420.3|286
1723552500000|2024-08-13 12:35:00|3435.3|3429.3|3436.3|3429.3|3438.3|3431.3|3435.3|3427.3|16
1723552800000|2024-08-13 12:40:00|3437.3|3430.3|3438.3|3431.3|3438.3|3431.3|3436.3|3429.3|6
1723553100000|2024-08-13 12:45:00|3437.3|3430.3|3441.3|3434.3|3441.3|3434.3|3437.3|3430.3|27
1723553400000|2024-08-13 12:50:00|3440.3|3433.3|3438.3|3431.3|3440.3|3433.3|3435.3|3428.3|40
1723553700000|2024-08-13 12:55:00|3437.3|3430.3|3437.3|3430.3|3439.3|3432.3|3437.3|3430.3|22
1723554000000|2024-08-13 13:00:00|3436.3|3429.3|3436.3|3429.3|3436.3|3429.3|3436.3|3429.3|12
1723554300000|2024-08-13 13:05:00|3437.3|3430.3|3436.3|3429.3|3437.3|3430.3|3435.3|3428.3|28
1723554600000|2024-08-13 13:10:00|3437.3|3428.3|3436.3|3429.3|3437.3|3429.3|3435.3|3428.3|35
1723554900000|2024-08-13 13:15:00|3437.3|3430.3|3438.3|3431.3|3438.3|3431.3|3436.3|3429.3|25
1723555200000|2024-08-13 13:20:00|3439.3|3432.3|3441.3|3434.3|3442.3|3435.3|3439.3|3432.3|12
1723555500000|2024-08-13 13:25:00|3442.3|3435.3|3444.3|3437.3|3445.3|3438.3|3441.3|3434.3|23
1723555800000|2024-08-13 13:30:00|3445.3|3435.3|3449.3|3442.3|3453.3|3446.3|3435.3|3428.3|353
1723556100000|2024-08-13 13:35:00|3448.3|3441.3|3455.3|3448.3|3455.3|3448.3|3444.3|3437.3|154
1723556400000|2024-08-13 13:40:00|3456.3|3449.3|3447.3|3439.3|3456.3|3449.3|3445.3|3438.3|142
1723556700000|2024-08-13 13:45:00|3446.3|3440.3|3446.3|3439.3|3448.3|3441.3|3444.3|3437.3|50
1723557000000|2024-08-13 13:50:00|3447.3|3440.3|3442.3|3435.3|3448.3|3441.3|3442.3|3435.3|43
1723557300000|2024-08-13 13:55:00|3441.3|3434.3|3440.8|3434.8|3443.3|3436.3|3439.3|3432.3|102
1723557600000|2024-08-13 14:00:00|3440.3|3434.3|3441.8|3435.8|3442.8|3436.8|3438.8|3432.8|71
1723557900000|2024-08-13 14:05:00|3441.3|3435.3|3438.8|3432.8|3441.8|3435.8|3436.8|3430.8|37
1723558200000|2024-08-13 14:10:00|3439.3|3433.3|3439.3|3433.3|3440.3|3434.3|3437.3|3431.3|13
1723558500000|2024-08-13 14:15:00|3439.8|3433.8|3435.8|3429.8|3441.3|3435.3|3434.8|3428.8|37
1723558800000|2024-08-13 14:20:00|3435.3|3429.3|3438.8|3432.8|3440.8|3434.8|3434.8|3428.8|29
1723559100000|2024-08-13 14:25:00|3439.3|3433.3|3439.8|3433.8|3440.8|3434.8|3438.3|3432.3|20
1723559400000|2024-08-13 14:30:00|3439.3|3433.3|3437.8|3431.8|3439.3|3433.3|3435.3|3429.3|25
1723559700000|2024-08-13 14:35:00|3438.3|3432.3|3437.8|3431.8|3440.8|3434.8|3436.8|3430.8|12
1723560000000|2024-08-13 14:40:00|3438.3|3432.3|3440.8|3434.8|3440.8|3434.8|3437.8|3431.8|23
1723560300000|2024-08-13 14:45:00|3440.3|3434.3|3444.8|3438.8|3445.3|3439.3|3439.8|3433.8|65
1723560600000|2024-08-13 14:50:00|3444.3|3438.3|3440.8|3434.8|3444.3|3438.3|3440.3|3434.3|4
1723560900000|2024-08-13 14:55:00|3439.8|3433.8|3439.8|3433.8|3440.8|3434.8|3438.8|3432.8|12
1723561200000|2024-08-13 15:00:00|3440.3|3434.3|3439.8|3433.8|3440.8|3434.8|3437.8|3431.8|51
1723561500000|2024-08-13 15:05:00|3439.3|3433.3|3438.8|3432.8|3439.3|3433.3|3437.8|3431.8|30
1723561800000|2024-08-13 15:10:00|3437.8|3431.8|3441.8|3435.8|3442.8|3436.8|3436.8|3430.8|47
1723562100000|2024-08-13 15:15:00|3441.3|3435.3|3442.8|3436.8|3442.8|3436.8|3439.8|3433.8|46
1723562400000|2024-08-13 15:20:00|3442.3|3436.3|3442.8|3436.8|3443.8|3437.8|3440.8|3434.8|97
1723562700000|2024-08-13 15:25:00|3442.3|3436.3|3444.8|3438.8|3445.8|3439.8|3440.8|3434.8|62
1723563000000|2024-08-13 15:30:00|3444.3|3438.3|3441.3|3435.3|3444.8|3438.8|3440.8|3434.8|21
1723563300000|2024-08-13 15:35:00|3441.8|3435.8|3436.8|3430.8|3442.3|3436.3|3435.8|3429.8|21
1723563600000|2024-08-13 15:40:00|3437.3|3431.3|3436.8|3430.8|3438.8|3432.8|3436.8|3430.8|5
1723563900000|2024-08-13 15:45:00|3437.3|3431.3|3438.8|3432.8|3438.8|3432.8|3436.8|3430.8|39
1723564200000|2024-08-13 15:50:00|3439.3|3433.3|3440.8|3434.8|3440.8|3434.8|3438.3|3432.3|58
1723564500000|2024-08-13 15:55:00|3441.3|3435.3|3442.3|3436.3|3442.8|3436.8|3440.8|3434.8|14
1723564800000|2024-08-13 16:00:00|3442.8|3436.8|3441.8|3435.8|3442.8|3436.8|3440.8|3434.8|11
1723565100000|2024-08-13 16:05:00|3442.3|3436.3|3445.8|3439.8|3445.8|3439.8|3441.8|3435.8|32
1723565400000|2024-08-13 16:10:00|3446.3|3440.3|3446.3|3440.3|3447.8|3441.8|3445.8|3439.8|26
1723565700000|2024-08-13 16:15:00|3445.8|3439.8|3447.8|3441.8|3448.3|3442.3|3445.8|3439.8|33
1723566000000|2024-08-13 16:20:00|3447.3|3441.3|3446.8|3440.8|3447.8|3441.8|3445.8|3439.8|40
1723566300000|2024-08-13 16:25:00|3447.3|3441.3|3447.8|3441.8|3449.8|3443.8|3446.3|3440.3|103
1723566600000|2024-08-13 16:30:00|3447.3|3441.3|3446.8|3440.8|3447.8|3441.8|3445.8|3439.8|34
1723566900000|2024-08-13 16:35:00|3446.3|3440.3|3446.8|3440.8|3447.8|3441.8|3445.8|3439.8|16
1723567200000|2024-08-13 16:40:00|3447.8|3441.8|3448.8|3442.8|3449.8|3443.8|3446.8|3440.8|49
1723567500000|2024-08-13 16:45:00|3449.3|3443.3|3451.3|3445.3|3451.8|3445.8|3448.8|3442.8|28
1723567800000|2024-08-13 16:50:00|3451.8|3445.8|3453.8|3447.8|3453.8|3447.8|3450.8|3444.8|27
1723568100000|2024-08-13 16:55:00|3453.3|3447.3|3454.8|3448.8|3455.8|3449.8|3453.3|3447.3|31
1723568400000|2024-08-13 17:00:00|3454.3|3448.3|3451.8|3445.8|3454.8|3448.8|3451.8|3445.8|15
1723568700000|2024-08-13 17:05:00|3452.3|3446.3|3453.8|3447.8|3453.8|3447.8|3452.3|3446.3|13
1723569000000|2024-08-13 17:10:00|3453.3|3447.3|3453.8|3447.8|3453.8|3447.8|3452.3|3446.3|4
1723569300000|2024-08-13 17:15:00|3454.3|3448.3|3454.8|3448.8|3455.3|3449.3|3453.3|3447.3|18
1723569600000|2024-08-13 17:20:00|3455.3|3449.3|3453.8|3447.8|3455.8|3449.8|3453.8|3447.8|9
1723569900000|2024-08-13 17:25:00|3453.3|3447.3|3455.8|3449.8|3456.8|3450.8|3453.3|3447.3|34
1723570200000|2024-08-13 17:30:00|3456.3|3450.3|3454.3|3448.3|3456.8|3450.8|3453.8|3447.8|17
1723570500000|2024-08-13 17:35:00|3453.8|3447.8|3453.8|3447.8|3454.8|3448.8|3453.3|3447.3|14
1723570800000|2024-08-13 17:40:00|3453.3|3447.3|3454.8|3448.8|3456.8|3450.8|3453.3|3447.3|24
1723571100000|2024-08-13 17:45:00|3454.3|3448.3|3452.8|3446.8|3454.8|3448.8|3448.8|3442.8|52
1723571400000|2024-08-13 17:50:00|3452.3|3446.3|3454.8|3448.8|3455.3|3449.3|3451.8|3445.8|3
1723571700000|2024-08-13 17:55:00|3455.3|3449.3|3456.8|3450.8|3456.8|3450.8|3454.8|3448.8|9
1723572000000|2024-08-13 18:00:00|3456.3|3450.3|3454.8|3448.8|3457.8|3451.8|3454.8|3448.8|15
1723572300000|2024-08-13 18:05:00|3455.3|3449.3|3455.3|3449.3|3456.8|3450.8|3454.8|3448.8|9
1723572600000|2024-08-13 18:10:00|3454.8|3448.8|3455.8|3449.8|3455.8|3449.8|3454.8|3448.8|1
1723572900000|2024-08-13 18:15:00|3456.3|3450.3|3455.3|3449.3|3456.8|3450.8|3453.8|3447.8|24
1723573200000|2024-08-13 18:20:00|3454.8|3448.8|3455.8|3449.8|3456.8|3450.8|3454.8|3448.8|20
1723573500000|2024-08-13 18:25:00|3455.3|3449.3|3454.8|3448.8|3455.8|3449.8|3454.8|3448.8|20
1723573800000|2024-08-13 18:30:00|3455.3|3449.3|3456.8|3450.8|3457.8|3451.8|3454.8|3448.8|45
1723574100000|2024-08-13 18:35:00|3457.3|3451.3|3458.8|3452.8|3458.8|3452.8|3456.8|3450.8|38
1723574400000|2024-08-13 18:40:00|3457.8|3451.8|3458.8|3452.8|3458.8|3452.8|3457.8|3451.8|13
1723574700000|2024-08-13 18:45:00|3457.8|3451.8|3458.8|3452.8|3458.8|3452.8|3457.8|3451.8|33
1723575000000|2024-08-13 18:50:00|3459.3|3453.3|3459.8|3453.8|3459.8|3453.8|3457.8|3451.8|45
1723575300000|2024-08-13 18:55:00|3459.3|3453.3|3461.5|3452.5|3461.5|3454.8|3456.8|3450.8|102
1723575600000|2024-08-13 19:00:00|3461.4|3452.4|3460.9|3451.9|3461.8|3452.8|3460.8|3451.8|0
1723575900000|2024-08-13 19:05:00|3460.8|3451.8|3459.4|3450.4|3460.8|3451.8|3459.2|3450.2|0
1723576200000|2024-08-13 19:10:00|3459.3|3450.3|3459.2|3450.2|3459.5|3450.5|3459.2|3450.2|0
1723576500000|2024-08-13 19:15:00|3459.3|3450.3|3458|3449|3459.9|3450.9|3457.8|3448.8|0
1723576800000|2024-08-13 19:20:00|3457.9|3448.9|3459|3450|3459|3450|3457.6|3448.6|0
1723577100000|2024-08-13 19:25:00|3458.9|3449.9|3459.5|3450.5|3459.5|3450.5|3458.9|3449.9|0
1723577400000|2024-08-13 19:30:00|3459.4|3450.4|3459.5|3450.5|3459.7|3450.7|3459.3|3450.3|0
1723577700000|2024-08-13 19:35:00|3459.4|3450.4|3459.4|3450.4|3460|3451|3458.8|3449.8|0
1723578000000|2024-08-13 19:40:00|3459.3|3450.3|3459.7|3450.7|3459.7|3450.7|3459.3|3450.3|0
1723578300000|2024-08-13 19:45:00|3459.6|3450.6|3461.7|3452.7|3461.8|3452.8|3459.6|3450.6|0
1723578600000|2024-08-13 19:50:00|3461.5|3452.5|3459|3450|3461.7|3452.7|3458.3|3449.3|0
1723578900000|2024-08-13 19:55:00|3459.1|3450.1|3460.1|3451.1|3461.4|3452.4|3458.6|3449.6|0
1723579200000|2024-08-13 20:00:00|3460.2|3451.2|3460.1|3451.1|3460.2|3451.2|3457.9|3448.9|0
1723579500000|2024-08-13 20:05:00|3459.9|3450.9|3460.2|3451.2|3460.5|3451.5|3459.2|3450.2|0
1723579800000|2024-08-13 20:10:00|3460|3451|3460|3451|3460.3|3451.3|3459.5|3450.5|0
1723580100000|2024-08-13 20:15:00|3459.9|3450.9|3459.5|3450.5|3459.9|3450.9|3459.1|3450.1|0
1723580400000|2024-08-13 20:20:00|3459.4|3450.4|3459.6|3450.6|3459.8|3450.8|3459.2|3450.2|0
1723580700000|2024-08-13 20:25:00|3459.5|3450.5|3458.6|3449.6|3460|3451|3458.2|3449.2|0
1723581000000|2024-08-13 20:30:00|3458.5|3449.5|3458.3|3449.3|3458.8|3449.8|3457.9|3448.9|0
1723581300000|2024-08-13 20:35:00|3458.2|3449.2|3457.9|3448.9|3458.3|3449.3|3457.6|3448.6|0
1723581600000|2024-08-13 20:40:00|3457.8|3448.8|3458.9|3449.9|3459.1|3450.1|3457.8|3448.8|0
1723581900000|2024-08-13 20:45:00|3459|3450|3458.8|3449.8|3459|3450|3458.5|3449.5|0
1723582200000|2024-08-13 20:50:00|3458.7|3449.7|3458.9|3449.9|3458.9|3449.9|3458.6|3449.6|0
1723582500000|2024-08-13 20:55:00|3459|3450|3459.6|3450.6|3459.7|3450.7|3458.9|3449.9|0
1723582800000|2024-08-13 21:00:00|3459.7|3450.7|3459.8|3450.8|3460|3451|3459.7|3450.7|0
1723583100000|2024-08-13 21:05:00|3460|3451|3459|3450|3460.1|3451.1|3459|3450|0
1723583400000|2024-08-13 21:10:00|3459.1|3450.1|3458.8|3449.8|3459.2|3450.2|3458.3|3449.3|0
1723583700000|2024-08-13 21:15:00|3458.7|3449.7|3458.8|3449.8|3459|3450|3458.5|3449.5|0
1723584000000|2024-08-13 21:20:00|3458.5|3449.5|3459.1|3450.1|3459.1|3450.1|3458.5|3449.5|0
1723584300000|2024-08-13 21:25:00|3459.2|3450.2|3459.4|3450.4|3459.4|3450.4|3458.9|3449.9|0
1723584600000|2024-08-13 21:30:00|3459.5|3450.5|3459.4|3450.4|3459.5|3450.5|3459.4|3450.4|0
1723584900000|2024-08-13 21:35:00|3459.2|3450.2|3459.1|3450.1|3459.4|3450.4|3458.9|3449.9|0
1723585200000|2024-08-13 21:40:00|3459|3450|3459|3450|3459|3450|3459|3450|0
1723585500000|2024-08-13 21:45:00|3459.1|3450.1|3459.2|3450.2|3459.2|3450.2|3459.1|3450.1|0
1723585800000|2024-08-13 21:50:00|3459.5|3450.5|3459.6|3450.6|3459.6|3450.6|3459.5|3450.5|0
1723586100000|2024-08-13 21:55:00|3459.9|3450.9|3467.2|3458.2|3467.4|3458.4|3459.8|3450.8|0
1723586400000|2024-08-13 22:00:00|3467.3|3458.3|3468.7|3459.7|3469.2|3460.2|3467.3|3458.3|0
1723586700000|2024-08-13 22:05:00|3468.8|3459.8|3468.7|3459.7|3469.2|3460.2|3468.6|3459.6|0
1723587000000|2024-08-13 22:10:00|3468.8|3459.8|3468.4|3459.4|3469.2|3460.2|3468.1|3459.1|0
1723587300000|2024-08-13 22:15:00|3468.3|3459.3|3466.9|3457.9|3468.5|3459.5|3466|3457|0
1723587600000|2024-08-13 22:20:00|3466.8|3457.8|3466.9|3457.9|3467.2|3458.2|3466.3|3457.3|0
1723587900000|2024-08-13 22:25:00|3466.8|3457.8|3467.5|3458.5|3467.5|3458.5|3466.8|3457.8|0
1723588200000|2024-08-13 22:30:00|3467.4|3458.4|3466.9|3457.9|3467.4|3458.4|3466.8|3457.8|0
1723588500000|2024-08-13 22:35:00|3467|3458|3466.8|3457.8|3467.3|3458.3|3466.6|3457.6|0
1723588800000|2024-08-13 22:40:00|3466.9|3457.9|3467.3|3458.3|3467.3|3458.3|3466.8|3457.8|0
1723589100000|2024-08-13 22:45:00|3467.4|3458.4|3467.2|3458.2|3467.4|3458.4|3467.1|3458.1|0
1723589400000|2024-08-13 22:50:00|3467.3|3458.3|3467.2|3458.2|3467.5|3458.5|3467.1|3458.1|0
1723589700000|2024-08-13 22:55:00|3467.3|3458.3|3467.4|3458.4|3467.5|3458.5|3467.2|3458.2|0
1723590000000|2024-08-13 23:00:00|3467.3|3458.3|3467.8|3458.8|3467.9|3458.9|3466.8|3457.8|0
1723590300000|2024-08-13 23:05:00|3467.9|3458.9|3467.4|3458.4|3467.9|3458.9|3467.4|3458.4|0
1723590600000|2024-08-13 23:10:00|3467.3|3458.3|3467.7|3458.7|3468|3459|3467.3|3458.3|0
1723590900000|2024-08-13 23:15:00|3467.8|3458.8|3468.4|3459.4|3468.6|3459.6|3467.8|3458.8|0
1723591200000|2024-08-13 23:20:00|3468.5|3459.5|3468.2|3459.2|3468.6|3459.6|3468.2|3459.2|0
1723591500000|2024-08-13 23:25:00|3468.3|3459.3|3468.4|3459.4|3468.6|3459.6|3468.2|3459.2|0
1723591800000|2024-08-13 23:30:00|3468.3|3459.3|3465.3|3456.3|3468.3|3459.3|3464.9|3455.9|0
1723592100000|2024-08-13 23:35:00|3465.2|3456.2|3465.1|3456.1|3465.2|3456.2|3464.7|3455.7|0
1723592400000|2024-08-13 23:40:00|3465|3456|3464.9|3455.9|3465|3456|3464.7|3455.7|0
1723592700000|2024-08-13 23:45:00|3464.8|3455.8|3464.8|3455.8|3465.2|3456.2|3464.5|3455.5|0
1723593000000|2024-08-13 23:50:00|3464.7|3455.7|3465.2|3456.2|3465.3|3456.3|3464.7|3455.7|0
1723593300000|2024-08-13 23:55:00|3465.1|3456.1|3464.9|3455.9|3465.4|3456.4|3464.9|3455.9|0
1723593600000|2024-08-14 00:00:00|3465|3456|3464.7|3455.7|3465.4|3456.4|3464.4|3455.4|0
1723593900000|2024-08-14 00:05:00|3464.8|3455.8|3464.8|3455.8|3465.6|3456.6|3464.5|3455.5|0
1723594200000|2024-08-14 00:10:00|3464.7|3455.7|3464.5|3455.5|3464.9|3455.9|3463.8|3454.8|0
1723594500000|2024-08-14 00:15:00|3464.4|3455.4|3464.9|3455.9|3465.1|3456.1|3463.3|3454.3|0
1723594800000|2024-08-14 00:20:00|3465|3456|3462.9|3453.9|3465|3456|3462.8|3453.8|0
1723595100000|2024-08-14 00:25:00|3463|3454|3463.7|3454.7|3464|3455|3462.8|3453.8|0
1723595400000|2024-08-14 00:30:00|3463.8|3454.8|3463.6|3454.6|3463.8|3454.8|3463|3454|0
1723595700000|2024-08-14 00:35:00|3463.5|3454.5|3463.8|3454.8|3464.3|3455.3|3463.4|3454.4|0
1723596000000|2024-08-14 00:40:00|3464|3455|3463.8|3454.8|3464.3|3455.3|3463.7|3454.7|0
1723596300000|2024-08-14 00:45:00|3463.9|3454.9|3463.8|3454.8|3464.2|3455.2|3463.2|3454.2|0
1723596600000|2024-08-14 00:50:00|3463.7|3454.7|3464.2|3455.2|3464.4|3455.4|3463.7|3454.7|0
1723596900000|2024-08-14 00:55:00|3464.1|3455.1|3464.1|3455.1|3464.5|3455.5|3463.6|3454.6|0
1723597200000|2024-08-14 01:00:00|3464|3455|3461.8|3452.8|3464.1|3455.1|3461.2|3452.2|0
1723597500000|2024-08-14 01:05:00|3461.9|3452.9|3462.5|3453.5|3462.9|3453.9|3461.9|3452.9|0
1723597800000|2024-08-14 01:10:00|3462.4|3453.4|3460.5|3451.5|3462.5|3453.5|3460.2|3451.2|0
1723598100000|2024-08-14 01:15:00|3460.4|3451.4|3454.8|3450.8|3460.5|3454.3|3448.3|3444.3|681
1723598400000|2024-08-14 01:20:00|3454.3|3450.3|3448.8|3444.8|3455.8|3451.8|3445.8|3441.8|320
1723598700000|2024-08-14 01:25:00|3448.3|3444.3|3450.8|3446.8|3453.8|3449.8|3447.8|3443.8|494
1723599000000|2024-08-14 01:30:00|3450.3|3446.3|3444.3|3440.3|3459.8|3455.8|3439.8|3435.8|1959
1723599300000|2024-08-14 01:35:00|3444.8|3440.8|3446.8|3442.8|3447.8|3443.8|3434.8|3430.8|867
1723599600000|2024-08-14 01:40:00|3446.3|3442.3|3438.8|3434.8|3447.8|3443.8|3430.8|3426.8|943
1723599900000|2024-08-14 01:45:00|3437.8|3433.8|3427.8|3423.8|3440.8|3436.8|3426.8|3422.8|808
1723600200000|2024-08-14 01:50:00|3428.3|3424.3|3415.8|3411.8|3428.8|3424.8|3413.8|3409.8|1973
1723600500000|2024-08-14 01:55:00|3416.8|3412.8|3418.8|3414.8|3421.8|3417.8|3413.8|3409.8|812
1723600800000|2024-08-14 02:00:00|3418.3|3414.3|3418.8|3414.8|3420.8|3416.8|3411.8|3407.8|879
1723601100000|2024-08-14 02:05:00|3419.3|3415.3|3419.8|3415.8|3421.3|3417.3|3409.8|3405.8|639
1723601400000|2024-08-14 02:10:00|3419.3|3415.3|3405.8|3401.8|3419.8|3415.8|3405.8|3401.8|844
1723601700000|2024-08-14 02:15:00|3404.8|3400.8|3402.8|3398.8|3407.3|3403.3|3401.3|3397.3|1018
1723602000000|2024-08-14 02:20:00|3402.3|3398.3|3407.8|3403.8|3408.8|3404.8|3401.8|3397.8|455
1723602300000|2024-08-14 02:25:00|3408.3|3404.3|3406.8|3402.8|3409.8|3405.8|3404.3|3400.3|333
1723602600000|2024-08-14 02:30:00|3406.3|3402.3|3413.8|3409.8|3415.8|3411.8|3405.8|3401.8|337
1723602900000|2024-08-14 02:35:00|3413.3|3409.3|3413.8|3409.8|3415.8|3411.8|3410.8|3406.8|220
1723603200000|2024-08-14 02:40:00|3413.3|3409.3|3420.8|3416.8|3421.3|3417.3|3412.8|3408.8|278
1723603500000|2024-08-14 02:45:00|3420.3|3416.3|3418.3|3414.3|3422.8|3418.8|3414.8|3410.8|502
1723603800000|2024-08-14 02:50:00|3418.8|3414.8|3418.3|3414.3|3418.8|3414.8|3411.8|3407.8|254
1723604100000|2024-08-14 02:55:00|3417.8|3413.8|3415.8|3411.8|3420.8|3416.8|3415.8|3411.8|361
1723604400000|2024-08-14 03:00:00|3416.3|3412.3|3413.8|3409.8|3416.8|3412.8|3410.8|3406.8|430
1723604700000|2024-08-14 03:05:00|3414.3|3410.3|3413.8|3409.8|3416.8|3412.8|3411.8|3407.8|299
1723605000000|2024-08-14 03:10:00|3414.3|3410.3|3412.8|3408.8|3417.8|3413.8|3412.8|3408.8|300
1723605300000|2024-08-14 03:15:00|3413.3|3409.3|3407.8|3403.8|3415.8|3411.8|3407.8|3403.8|304
1723605600000|2024-08-14 03:20:00|3407.3|3403.3|3409.6|3405.6|3410.6|3406.6|3405.8|3401.8|326
1723605900000|2024-08-14 03:25:00|3408.6|3404.6|3405.6|3401.6|3410.6|3406.6|3405.6|3401.6|271
1723606200000|2024-08-14 03:30:00|3404.6|3400.6|3406.6|3402.6|3408.6|3404.6|3404.6|3400.6|279
1723606500000|2024-08-14 03:35:00|3405.6|3401.6|3406.6|3402.6|3407.6|3403.6|3403.6|3399.6|154
1723606800000|2024-08-14 03:40:00|3407.1|3403.1|3409.6|3405.6|3409.6|3405.6|3407.1|3403.1|68
1723607100000|2024-08-14 03:45:00|3410.6|3406.6|3407.6|3403.6|3412.6|3408.6|3407.6|3403.6|93
1723607400000|2024-08-14 03:50:00|3408.6|3404.6|3407.6|3403.6|3408.6|3404.6|3406.6|3402.6|68
1723607700000|2024-08-14 03:55:00|3407.1|3403.1|3405.6|3401.6|3407.6|3403.6|3404.6|3400.6|120
1723608000000|2024-08-14 04:00:00|3408.3|3399.3|3408.3|3399.3|3408.7|3399.7|3407.9|3398.9|4
1723608300000|2024-08-14 04:05:00|3408.4|3399.4|3408.8|3399.8|3408.9|3399.9|3408.4|3399.4|0
1723608600000|2024-08-14 04:10:00|3408.7|3399.7|3408.8|3399.8|3409.1|3400.1|3408.7|3399.7|0
1723608900000|2024-08-14 04:15:00|3408.7|3399.7|3408.6|3399.6|3409|3400|3408.4|3399.4|0
1723609200000|2024-08-14 04:20:00|3408.5|3399.5|3409|3400|3409.1|3400.1|3408.4|3399.4|0
1723609500000|2024-08-14 04:25:00|3409.1|3400.1|3409.2|3400.2|3409.3|3400.3|3409|3400|0
1723609800000|2024-08-14 04:30:00|3409.1|3400.1|3409.1|3400.1|3409.4|3400.4|3408.8|3399.8|0
1723610100000|2024-08-14 04:35:00|3409|3400|3409.1|3400.1|3409.3|3400.3|3409|3400|0
1723610400000|2024-08-14 04:40:00|3409.2|3400.2|3409.2|3400.2|3409.5|3400.5|3409.2|3400.2|0
1723610700000|2024-08-14 04:45:00|3409.3|3400.3|3409.2|3400.2|3409.3|3400.3|3408.9|3399.9|0
1723611000000|2024-08-14 04:50:00|3409.1|3400.1|3408.8|3399.8|3409.2|3400.2|3408.6|3399.6|0
1723611300000|2024-08-14 04:55:00|3408.7|3399.7|3408.8|3399.8|3408.9|3399.9|3408.5|3399.5|2
1723611600000|2024-08-14 05:00:00|3408.7|3399.7|3402.6|3398.6|3408.7|3404.6|3397.6|3393.6|1370
1723611900000|2024-08-14 05:05:00|3402.1|3398.1|3397.6|3393.6|3404.6|3400.6|3397.6|3393.6|636
1723612200000|2024-08-14 05:10:00|3398.6|3394.6|3389.6|3385.6|3398.6|3394.6|3389.6|3385.6|1193
1723612500000|2024-08-14 05:15:00|3389.1|3385.1|3392.6|3388.6|3392.6|3388.6|3386.6|3382.6|1912
1723612800000|2024-08-14 05:20:00|3393.1|3389.1|3390.6|3386.6|3395.6|3391.6|3390.6|3386.6|1173
1723613100000|2024-08-14 05:25:00|3391.1|3387.1|3391.6|3387.6|3392.6|3388.6|3390.1|3386.1|1154
1723613400000|2024-08-14 05:30:00|3391.1|3387.1|3399.6|3395.6|3399.6|3395.6|3390.6|3386.6|842
1723613700000|2024-08-14 05:35:00|3400.1|3396.1|3402.6|3398.6|3402.6|3398.6|3396.6|3392.6|718
1723614000000|2024-08-14 05:40:00|3402.1|3398.1|3400.6|3396.6|3406.6|3402.6|3400.6|3396.6|1086
1723614300000|2024-08-14 05:45:00|3401.1|3397.1|3396.6|3392.6|3401.6|3397.6|3396.6|3392.6|681
1723614600000|2024-08-14 05:50:00|3395.6|3391.6|3394.6|3390.6|3399.6|3395.6|3393.6|3389.6|461
1723614900000|2024-08-14 05:55:00|3393.6|3389.6|3395.6|3391.6|3395.6|3391.6|3391.6|3387.6|535
1723615200000|2024-08-14 06:00:00|3395.1|3391.1|3395.6|3391.6|3397.6|3393.6|3393.6|3389.6|437
1723615500000|2024-08-14 06:05:00|3395.1|3391.1|3392.1|3388.1|3395.6|3391.6|3390.6|3386.6|553
1723615800000|2024-08-14 06:10:00|3392.6|3388.6|3394.6|3390.6|3394.6|3390.6|3390.6|3386.6|320
1723616100000|2024-08-14 06:15:00|3395.1|3391.1|3393.6|3389.6|3396.6|3392.6|3393.6|3389.6|577
1723616400000|2024-08-14 06:20:00|3394.6|3390.6|3397.6|3393.6|3398.6|3394.6|3394.6|3390.6|595
1723616700000|2024-08-14 06:25:00|3396.6|3392.6|3395.6|3391.6|3399.6|3395.6|3394.6|3390.6|497
1723617000000|2024-08-14 06:30:00|3396.6|3392.6|3399.6|3395.6|3400.6|3396.6|3395.6|3391.6|468
1723617300000|2024-08-14 06:35:00|3400.1|3396.1|3400.6|3396.6|3401.6|3397.6|3397.6|3393.6|579
1723617600000|2024-08-14 06:40:00|3401.1|3397.1|3396.6|3392.6|3401.6|3397.6|3394.6|3390.6|402
1723617900000|2024-08-14 06:45:00|3397.6|3393.6|3394.6|3390.6|3398.6|3394.6|3394.6|3390.6|589
1723618200000|2024-08-14 06:50:00|3395.6|3391.6|3389.1|3385.1|3395.6|3391.6|3388.6|3384.6|415
1723618500000|2024-08-14 06:55:00|3389.6|3385.6|3389.6|3385.6|3390.1|3386.1|3387.6|3383.6|433
1723618800000|2024-08-14 07:00:00|3390.1|3386.1|3388.6|3384.6|3390.6|3386.6|3387.6|3383.6|511
1723619100000|2024-08-14 07:05:00|3389.6|3385.6|3388.6|3384.6|3390.6|3386.6|3387.6|3383.6|303
1723619400000|2024-08-14 07:10:00|3389.6|3385.6|3391.6|3387.6|3392.6|3388.6|3388.6|3384.6|298
1723619700000|2024-08-14 07:15:00|3391.1|3387.1|3392.6|3388.6|3392.6|3388.6|3390.6|3386.6|126
1723620000000|2024-08-14 07:20:00|3393.1|3389.1|3397.6|3393.6|3397.6|3393.6|3392.6|3388.6|293
1723620300000|2024-08-14 07:25:00|3398.6|3394.6|3397.6|3393.6|3399.6|3395.6|3397.6|3393.6|233
1723620600000|2024-08-14 07:30:00|3398.6|3394.6|3396.6|3392.6|3398.6|3394.6|3394.6|3390.6|251
1723620900000|2024-08-14 07:35:00|3397.1|3393.1|3398.6|3394.6|3398.6|3394.6|3396.6|3392.6|398
1723621200000|2024-08-14 07:40:00|3399.6|3395.6|3400.6|3396.6|3400.6|3396.6|3398.6|3394.6|1097
1723621500000|2024-08-14 07:45:00|3400.1|3396.1|3399.6|3395.6|3401.1|3397.1|3396.6|3392.6|1017
1723621800000|2024-08-14 07:50:00|3400.1|3396.1|3401.6|3397.6|3401.6|3397.6|3400.1|3396.1|1370
1723622100000|2024-08-14 07:55:00|3400.6|3396.6|3398.6|3394.6|3400.6|3396.6|3397.6|3393.6|911
1723622400000|2024-08-14 08:00:00|3399.6|3395.6|3398.6|3394.6|3402.6|3398.6|3398.6|3394.6|698
1723622700000|2024-08-14 08:05:00|3398.1|3394.1|3398.6|3394.6|3399.6|3395.6|3396.6|3392.6|722
1723623000000|2024-08-14 08:10:00|3399.6|3395.6|3398.6|3394.6|3400.6|3396.6|3396.6|3392.6|663
1723623300000|2024-08-14 08:15:00|3397.6|3393.6|3398.6|3394.6|3400.6|3396.6|3396.6|3392.6|506
1723623600000|2024-08-14 08:20:00|3398.1|3394.1|3400.6|3396.6|3400.6|3396.6|3398.1|3394.1|613
1723623900000|2024-08-14 08:25:00|3401.1|3397.1|3400.6|3396.6|3402.6|3398.6|3400.6|3396.6|520
1723624200000|2024-08-14 08:30:00|3403.5|3394.5|3404.5|3395.5|3405.2|3396.2|3403.5|3394.5|0
1723624500000|2024-08-14 08:35:00|3404.6|3395.6|3403.6|3394.6|3404.8|3395.8|3403.6|3394.6|0
1723624800000|2024-08-14 08:40:00|3403.7|3394.7|3404.2|3395.2|3404.6|3395.6|3403.7|3394.7|0
1723625100000|2024-08-14 08:45:00|3404.3|3395.3|3403.7|3394.7|3404.4|3395.4|3403.5|3394.5|0
1723625400000|2024-08-14 08:50:00|3403.8|3394.8|3404|3395|3404.3|3395.3|3403.7|3394.7|0
1723625700000|2024-08-14 08:55:00|3404.1|3395.1|3404.5|3395.5|3404.7|3395.7|3403.8|3394.8|0
1723626000000|2024-08-14 09:00:00|3404.6|3395.6|3403.9|3394.9|3404.9|3395.9|3403.9|3394.9|0
1723626300000|2024-08-14 09:05:00|3403.8|3394.8|3404|3395|3404.3|3395.3|3403.6|3394.6|0
1723626600000|2024-08-14 09:10:00|3404.1|3395.1|3404.5|3395.5|3404.8|3395.8|3403.9|3394.9|0
1723626900000|2024-08-14 09:15:00|3404.6|3395.6|3414.1|3407.1|3417.1|3409.1|3404.6|3395.6|366
1723627200000|2024-08-14 09:20:00|3413.1|3406.1|3414.1|3407.1|3416.1|3408.1|3413.1|3406.1|102
1723627500000|2024-08-14 09:25:00|3415.1|3408.1|3415.1|3408.1|3415.1|3408.1|3414.1|3406.1|36
1723627800000|2024-08-14 09:30:00|3416.1|3409.1|3415.1|3408.1|3416.1|3409.1|3415.1|3408.1|57
1723628100000|2024-08-14 09:35:00|3416.1|3409.1|3417.1|3410.1|3417.1|3410.1|3416.1|3409.1|69
1723628400000|2024-08-14 09:40:00|3418.1|3411.1|3417.1|3410.1|3418.1|3411.1|3416.1|3409.1|72
1723628700000|2024-08-14 09:45:00|3416.1|3409.1|3415.1|3408.1|3416.1|3410.1|3415.1|3408.1|27
1723629000000|2024-08-14 09:50:00|3416.1|3409.1|3417.1|3410.1|3417.1|3410.1|3416.1|3408.1|28
1723629300000|2024-08-14 09:55:00|3418.1|3409.1|3418.1|3411.1|3418.1|3411.1|3418.1|3409.1|64
1723629600000|2024-08-14 10:00:00|3417.1|3410.1|3419.1|3412.1|3419.1|3412.1|3417.1|3410.1|24
1723629900000|2024-08-14 10:05:00|3418.1|3411.1|3418.1|3410.1|3419.1|3412.1|3417.1|3410.1|21
1723630200000|2024-08-14 10:10:00|3417.1|3409.1|3416.1|3409.1|3418.1|3410.1|3416.1|3409.1|13
1723630500000|2024-08-14 10:15:00|3415.1|3408.1|3416.1|3409.1|3416.1|3409.1|3415.1|3408.1|17
1723630800000|2024-08-14 10:20:00|3417.1|3410.1|3417.1|3410.1|3417.1|3410.1|3416.1|3409.1|15
1723631100000|2024-08-14 10:25:00|3418.1|3409.1|3417.1|3410.1|3418.1|3411.1|3417.1|3409.1|16
1723631400000|2024-08-14 10:30:00|3418.1|3411.1|3417.1|3410.1|3418.1|3411.1|3417.1|3410.1|28
1723631700000|2024-08-14 10:35:00|3418.1|3411.1|3419.1|3411.1|3419.1|3412.1|3417.1|3410.1|66
1723632000000|2024-08-14 10:40:00|3418.1|3412.1|3418.1|3411.1|3419.1|3412.1|3418.1|3411.1|30
1723632300000|2024-08-14 10:45:00|3419.1|3412.1|3419.1|3412.1|3420.1|3413.1|3419.1|3411.1|60
1723632600000|2024-08-14 10:50:00|3420.1|3411.1|3419.1|3412.1|3420.1|3413.1|3419.1|3411.1|62
1723632900000|2024-08-14 10:55:00|3418.1|3411.1|3417.1|3410.1|3418.1|3411.1|3415.1|3408.1|47
1723633200000|2024-08-14 11:00:00|3418.1|3411.1|3417.1|3410.1|3418.1|3411.1|3416.1|3409.1|19
1723633500000|2024-08-14 11:05:00|3416.1|3409.1|3417.1|3410.1|3417.1|3410.1|3416.1|3409.1|22
1723633800000|2024-08-14 11:10:00|3416.1|3409.1|3417.1|3410.1|3417.1|3410.1|3416.1|3409.1|22
1723634100000|2024-08-14 11:15:00|3418.1|3411.1|3417.1|3409.1|3418.1|3411.1|3417.1|3409.1|27
1723634400000|2024-08-14 11:20:00||3410.1||3410.1||3410.1||3409.1|10
1723634700000|2024-08-14 11:25:00|3416.1|3409.1|3417.1|3410.1|3417.1|3410.1|3416.1|3409.1|7
1723635000000|2024-08-14 11:30:00|3416.1|3409.1|3416.1|3409.1|3416.1|3409.1|3416.1|3409.1|3
1723635300000|2024-08-14 11:35:00|3417.1|3408.1|3416.1|3409.1|3417.1|3410.1|3416.1|3408.1|23
1723635600000|2024-08-14 11:40:00|3417.1|3410.1|3416.1|3409.1|3417.1|3410.1|3416.1|3409.1|0
1723635900000|2024-08-14 11:45:00|3417.1|3408.1|3416.1|3409.1|3417.1|3410.1|3416.1|3408.1|12
1723636200000|2024-08-14 11:50:00|3417.1|3410.1|3416.1|3409.1|3417.1|3410.1|3416.1|3409.1|5
1723636500000|2024-08-14 11:55:00|3417.1|3410.1|3417.1|3409.1|3417.1|3410.1|3416.1|3409.1|0
1723636800000|2024-08-14 12:00:00|3416.1|3410.1|3417.1|3410.1|3418.1|3410.1|3416.1|3409.1|5
1723637100000|2024-08-14 12:05:00|3416.1|3409.1|3416.1|3409.1|3417.1|3410.1|3416.1|3409.1|5
1723637400000|2024-08-14 12:10:00|3415.1|3408.1|3415.1|3408.1|3416.1|3409.1|3415.1|3408.1|23
1723637700000|2024-08-14 12:15:00|3414.1|3407.1|3415.1|3408.1|3415.1|3408.1|3414.1|3407.1|47
1723638000000|2024-08-14 12:20:00|3416.1|3407.1|3416.1|3409.1|3416.1|3409.1|3414.1|3407.1|10
1723638300000|2024-08-14 12:25:00|3415.1|3408.1|3418.1|3407.1|3418.1|3410.1|3415.1|3406.1|66
1723638600000|2024-08-14 12:30:00|3417.1|3406.1|3411.1|3404.1|3419.1|3411.1|3410.1|3402.1|142
1723638900000|2024-08-14 12:35:00|3410.1|3403.1|3413.1|3406.1|3415.1|3407.1|3409.1|3402.1|34
1723639200000|2024-08-14 12:40:00|3412.1|3405.1|3415.1|3407.1|3415.1|3407.1|3410.1|3403.1|18
1723639500000|2024-08-14 12:45:00|3414.1|3408.1|3414.1|3407.1|3415.1|3408.1|3414.1|3406.1|10
1723639800000|2024-08-14 12:50:00|3413.1|3406.1|3416.1|3408.1|3416.1|3409.1|3412.1|3404.1|24
1723640100000|2024-08-14 12:55:00|3415.1|3409.1|3417.1|3410.1|3419.1|3411.1|3415.1|3408.1|41
1723640400000|2024-08-14 13:00:00|3418.1|3411.1|3419.1|3412.1|3419.1|3412.1|3417.1|3410.1|24
1723640700000|2024-08-14 13:05:00|3420.1|3413.1|3421.1|3414.1|3421.1|3414.1|3420.1|3413.1|24
1723641000000|2024-08-14 13:10:00|3422.1|3415.1|3421.1|3413.1|3422.1|3415.1|3420.1|3413.1|17
1723641300000|2024-08-14 13:15:00|3420.1|3414.1|3420.1|3413.1|3421.1|3414.1|3420.1|3413.1|7
1723641600000|2024-08-14 13:20:00|3421.1|3412.1|3419.1|3412.1|3421.1|3413.1|3418.1|3411.1|6
1723641900000|2024-08-14 13:25:00|3418.1|3411.1|3418.1|3411.1|3419.1|3412.1|3418.1|3410.1|12
1723642200000|2024-08-14 13:30:00|3419.1|3412.1|3415.1|3407.1|3423.1|3416.1|3414.1|3407.1|276
1723642500000|2024-08-14 13:35:00|3414.1|3406.1|3408.1|3401.1|3416.1|3409.1|3408.1|3401.1|136
1723642800000|2024-08-14 13:40:00|3407.1|3400.1|3405.1|3398.1|3407.1|3400.1|3403.1|3396.1|167
1723643100000|2024-08-14 13:45:00|3406.1|3399.1|3403.1|3395.1|3408.1|3401.1|3400.1|3393.1|147
1723643400000|2024-08-14 13:50:00|3404.1|3396.1|3394.1|3387.1|3405.1|3398.1|3394.1|3387.1|287
1723643700000|2024-08-14 13:55:00|3395.1|3386.1|3384.6|3378.6|3395.1|3386.1|3384.6|3378.1|394
1723644000000|2024-08-14 14:00:00|3385.6|3379.6|3384.6|3378.6|3386.1|3380.1|3380.6|3374.6|250
1723644300000|2024-08-14 14:05:00|3384.1|3378.1|3381.6|3375.6|3384.6|3378.6|3379.6|3373.6|118
1723644600000|2024-08-14 14:10:00|3381.1|3375.1|3378.6|3372.6|3381.6|3375.6|3376.6|3370.6|99
1723644900000|2024-08-14 14:15:00|3379.6|3373.6|3379.6|3373.6|3385.6|3379.6|3377.6|3371.6|196
1723645200000|2024-08-14 14:20:00|3378.6|3372.6|3375.1|3369.1|3378.6|3372.6|3374.6|3368.6|117
1723645500000|2024-08-14 14:25:00|3374.6|3368.6|3371.6|3365.6|3375.1|3369.1|3370.1|3364.1|284
1723645800000|2024-08-14 14:30:00|3372.1|3366.1|3365.6|3359.6|3373.6|3367.6|3365.6|3359.6|125
1723646100000|2024-08-14 14:35:00|3366.1|3360.1|3367.6|3361.6|3368.6|3362.6|3364.6|3358.6|165
1723646400000|2024-08-14 14:40:00|3368.1|3362.1|3368.6|3362.6|3370.6|3364.6|3367.6|3361.6|83
1723646700000|2024-08-14 14:45:00|3368.1|3362.1|3373.6|3367.6|3373.6|3367.6|3366.6|3360.6|71
1723647000000|2024-08-14 14:50:00|3373.1|3367.1|3371.6|3365.6|3373.1|3367.1|3369.6|3363.6|109
1723647300000|2024-08-14 14:55:00|3372.1|3366.1|3375.6|3369.6|3376.6|3370.6|3372.1|3366.1|129
1723647600000|2024-08-14 15:00:00|3374.6|3368.6|3373.6|3367.6|3376.6|3370.6|3371.6|3365.6|68
1723647900000|2024-08-14 15:05:00|3374.1|3368.1|3370.1|3364.1|3374.1|3368.1|3370.1|3364.1|21
1723648200000|2024-08-14 15:10:00|3370.6|3364.6|3374.1|3368.1|3374.6|3368.6|3370.1|3364.1|22
1723648500000|2024-08-14 15:15:00|3373.6|3367.6|3376.6|3370.6|3376.6|3370.6|3373.6|3367.6|31
1723648800000|2024-08-14 15:20:00|3377.1|3371.1|3379.1|3373.1|3379.6|3373.6|3377.1|3371.1|245
1723649100000|2024-08-14 15:25:00|3379.6|3373.6|3381.6|3375.6|3383.6|3377.6|3378.6|3372.6|312
1723649400000|2024-08-14 15:30:00|3382.1|3376.1|3381.6|3375.6|3383.1|3377.1|3380.6|3374.6|44
1723649700000|2024-08-14 15:35:00|3382.1|3376.1|3382.6|3376.6|3382.6|3376.6|3380.6|3374.6|14
1723650000000|2024-08-14 15:40:00|3383.1|3377.1|3380.6|3374.6|3384.6|3378.6|3380.6|3374.6|27
1723650300000|2024-08-14 15:45:00|3381.1|3375.1|3376.6|3370.6|3381.6|3375.6|3376.6|3370.6|13
1723650600000|2024-08-14 15:50:00|3377.1|3371.1|3375.6|3369.6|3377.1|3371.1|3375.6|3369.6|39
1723650900000|2024-08-14 15:55:00|3376.1|3370.1|3377.6|3371.6|3380.6|3374.6|3376.1|3370.1|57
1723651200000|2024-08-14 16:00:00|3376.6|3370.6|3374.6|3368.6|3377.1|3371.1|3372.6|3366.6|46
1723651500000|2024-08-14 16:05:00|3374.1|3368.1|3369.6|3363.6|3374.6|3368.6|3369.6|3363.6|30
1723651800000|2024-08-14 16:10:00|3370.1|3364.1|3367.6|3361.6|3370.6|3364.6|3367.6|3361.6|38
1723652100000|2024-08-14 16:15:00|3368.1|3362.1|3365.6|3359.6|3368.6|3362.6|3364.6|3358.6|64
1723652400000|2024-08-14 16:20:00|3366.1|3360.1|3362.1|3356.1|3366.6|3360.6|3360.6|3354.6|64
1723652700000|2024-08-14 16:25:00|3362.6|3356.6|3361.6|3355.6|3362.6|3356.6|3359.6|3353.6|27
1723653000000|2024-08-14 16:30:00|3361.1|3355.1|3354.6|3348.6|3361.1|3355.1|3350.6|3344.6|196
1723653300000|2024-08-14 16:35:00|3355.1|3349.1|3353.6|3347.6|3355.1|3349.1|3349.1|3343.1|103
1723653600000|2024-08-14 16:40:00|3354.1|3348.1|3352.6|3346.6|3357.6|3351.6|3352.6|3346.6|37
1723653900000|2024-08-14 16:45:00|3352.1|3346.1|3353.6|3347.6|3355.1|3349.1|3350.6|3344.6|45
1723654200000|2024-08-14 16:50:00|3354.1|3348.1|3353.6|3347.6|3354.6|3348.6|3351.1|3345.1|57
1723654500000|2024-08-14 16:55:00|3354.1|3348.1|3357.6|3351.6|3359.1|3353.1|3353.6|3347.6|19
1723654800000|2024-08-14 17:00:00|3357.1|3351.1|3354.6|3348.6|3357.1|3351.1|3353.6|3347.6|60
1723655100000|2024-08-14 17:05:00|3355.1|3349.1|3356.6|3350.6|3357.6|3351.6|3354.6|3348.6|46
1723655400000|2024-08-14 17:10:00|3357.1|3351.1|3354.6|3348.6|3357.6|3351.6|3353.6|3347.6|46
1723655700000|2024-08-14 17:15:00|3355.1|3349.1|3355.1|3349.1|3357.6|3351.6|3352.6|3346.6|127
1723656000000|2024-08-14 17:20:00|3355.6|3349.6|3356.1|3350.1|3356.6|3350.6|3354.6|3348.6|18
1723656300000|2024-08-14 17:25:00|3356.6|3350.6|3355.6|3349.6|3357.1|3351.1|3353.6|3347.6|15
1723656600000|2024-08-14 17:30:00|3356.1|3350.1|3356.6|3350.6|3356.6|3350.6|3355.6|3349.6|25
1723656900000|2024-08-14 17:35:00|3357.1|3351.1|3356.6|3350.6|3357.6|3351.6|3354.6|3348.6|12
1723657200000|2024-08-14 17:40:00|3357.1|3351.1|3356.6|3350.6|3360.6|3354.6|3356.1|3350.1|85
1723657500000|2024-08-14 17:45:00|3357.1|3351.1|3358.6|3352.6|3360.1|3354.1|3357.1|3351.1|39
1723657800000|2024-08-14 17:50:00|3359.6|3353.6|3361.1|3355.1|3361.6|3355.6|3357.6|3351.6|9
1723658100000|2024-08-14 17:55:00|3360.6|3354.6|3359.6|3353.6|3361.6|3355.6|3359.6|3353.6|13
1723658400000|2024-08-14 18:00:00|3358.6|3352.6|3358.6|3352.6|3360.6|3354.6|3357.6|3351.6|85
1723658700000|2024-08-14 18:05:00|3358.1|3352.1|3357.6|3351.6|3359.1|3353.1|3356.6|3350.6|34
1723659000000|2024-08-14 18:10:00|3358.1|3352.1|3356.6|3350.6|3358.6|3352.6|3355.6|3349.6|30
1723659300000|2024-08-14 18:15:00|3357.1|3351.1|3357.6|3351.6|3358.6|3352.6|3356.6|3350.6|52
1723659600000|2024-08-14 18:20:00|3357.1|3351.1|3357.6|3351.6|3358.6|3352.6|3356.6|3350.6|29
1723659900000|2024-08-14 18:25:00|3358.1|3352.1|3360.6|3354.6|3361.6|3355.6|3358.1|3352.1|43
1723660200000|2024-08-14 18:30:00|3361.1|3355.1|3361.6|3355.6|3362.6|3356.6|3359.6|3353.6|22
1723660500000|2024-08-14 18:35:00|3362.1|3356.1|3361.6|3355.6|3362.6|3356.6|3360.6|3354.6|10
1723660800000|2024-08-14 18:40:00|3361.1|3355.1|3361.6|3355.6|3363.6|3357.6|3361.1|3355.1|21
1723661100000|2024-08-14 18:45:00|3362.1|3356.1|3363.6|3357.6|3364.6|3358.6|3361.6|3355.6|41
1723661400000|2024-08-14 18:50:00|3364.1|3358.1|3367.6|3361.6|3367.6|3361.6|3363.6|3357.6|3
1723661700000|2024-08-14 18:55:00|3368.6|3362.6|3369.5|3360.5|3369.6|3363.6|3366.1|3360.1|194
1723662000000|2024-08-14 19:00:00|3369.4|3360.4|3370.3|3361.3|3370.4|3361.4|3366.8|3357.8|0
1723662300000|2024-08-14 19:05:00|3370.4|3361.4|3369.6|3360.6|3371.2|3362.2|3369.6|3360.6|0
1723662600000|2024-08-14 19:10:00|3369.7|3360.7|3366.7|3357.7|3369.8|3360.8|3366.6|3357.6|0
1723662900000|2024-08-14 19:15:00|3366.8|3357.8|3366.9|3357.9|3367.1|3358.1|3365.4|3356.4|0
1723663200000|2024-08-14 19:20:00|3367|3358|3369.8|3360.8|3370|3361|3366.8|3357.8|0
1723663500000|2024-08-14 19:25:00|3369.9|3360.9|3368.5|3359.5|3369.9|3360.9|3368.5|3359.5|0
1723663800000|2024-08-14 19:30:00|3368.6|3359.6|3368.2|3359.2|3369.3|3360.3|3368.2|3359.2|0
1723664100000|2024-08-14 19:35:00|3368.3|3359.3|3369.8|3360.8|3370.2|3361.2|3368.2|3359.2|0
1723664400000|2024-08-14 19:40:00|3369.7|3360.7|3370.1|3361.1|3370.5|3361.5|3369.6|3360.6|0
1723664700000|2024-08-14 19:45:00|3370|3361|3371.5|3362.5|3371.6|3362.6|3370|3361|0
1723665000000|2024-08-14 19:50:00|3371.7|3362.7|3372.2|3363.2|3372.8|3363.8|3370.8|3361.8|0
1723665300000|2024-08-14 19:55:00|3372.3|3363.3|3370.4|3361.4|3373.8|3364.8|3370.3|3361.3|0
1723665600000|2024-08-14 20:00:00|3370.2|3361.2|3372.2|3363.2|3372.6|3363.6|3370|3361|0
1723665900000|2024-08-14 20:05:00|3372.3|3363.3|3374|3365|3374.2|3365.2|3371.9|3362.9|0
1723666200000|2024-08-14 20:10:00|3374.1|3365.1|3374.8|3365.8|3374.9|3365.9|3374|3365|0
1723666500000|2024-08-14 20:15:00|3374.9|3365.9|3374.4|3365.4|3375.2|3366.2|3374.3|3365.3|0
1723666800000|2024-08-14 20:20:00|3374.5|3365.5|3374.2|3365.2|3374.7|3365.7|3373.9|3364.9|0
1723667100000|2024-08-14 20:25:00|3374.3|3365.3|3374.2|3365.2|3374.3|3365.3|3374.1|3365.1|0
1723667400000|2024-08-14 20:30:00|3374.1|3365.1|3373.3|3364.3|3374.3|3365.3|3373.1|3364.1|0
1723667700000|2024-08-14 20:35:00|3373.2|3364.2|3373.2|3364.2|3373.6|3364.6|3373|3364|0
1723668000000|2024-08-14 20:40:00|3373.3|3364.3|3373.5|3364.5|3373.7|3364.7|3373.3|3364.3|0
1723668300000|2024-08-14 20:45:00|3373.6|3364.6|3373.6|3364.6|3373.7|3364.7|3373.3|3364.3|0
1723668600000|2024-08-14 20:50:00|3373.5|3364.5|3373.6|3364.6|3373.7|3364.7|3373.1|3364.1|0
1723668900000|2024-08-14 20:55:00|3373.5|3364.5|3373.3|3364.3|3373.5|3364.5|3372.8|3363.8|0
1723669200000|2024-08-14 21:00:00|3373.2|3364.2|3373.6|3364.6|3373.8|3364.8|3373.1|3364.1|0
1723669500000|2024-08-14 21:05:00|3373.8|3364.8|3373.9|3364.9|3374.2|3365.2|3373.8|3364.8|0
1723669800000|2024-08-14 21:10:00|3374.5|3365.5|3373.9|3364.9|3374.5|3365.5|3373.8|3364.8|0
1723670100000|2024-08-14 21:15:00|3373.8|3364.8|3373.5|3364.5|3373.8|3364.8|3373.4|3364.4|0
1723670400000|2024-08-14 21:20:00|3373.6|3364.6|3373.4|3364.4|3373.6|3364.6|3373.4|3364.4|0
1723670700000|2024-08-14 21:25:00|3373.5|3364.5|3373.4|3364.4|3373.5|3364.5|3373.3|3364.3|0
1723671300000|2024-08-14 21:35:00|3373.3|3364.3|3373.3|3364.3|3373.3|3364.3|3373.3|3364.3|0
1723671600000|2024-08-14 21:40:00|3373.4|3364.4|3373.5|3364.5|3373.5|3364.5|3373.4|3364.4|0
1723671900000|2024-08-14 21:45:00|3373.6|3364.6|3373.7|3364.7|3373.7|3364.7|3373.5|3364.5|0
1723672200000|2024-08-14 21:50:00|3373.6|3364.6|3373.9|3364.9|3374|3365|3373.6|3364.6|0
1723672500000|2024-08-14 21:55:00|3374|3365|3373.9|3364.9|3374.1|3365.1|3373.7|3364.7|0
1723672800000|2024-08-14 22:00:00|3373.4|3364.4|3373.5|3364.5|3374.2|3365.2|3372.7|3363.7|0
1723673100000|2024-08-14 22:05:00|3373.6|3364.6|3373.3|3364.3|3373.7|3364.7|3372.9|3363.9|0
1723673400000|2024-08-14 22:10:00|3373.4|3364.4|3373.2|3364.2|3373.9|3364.9|3373.2|3364.2|0
1723673700000|2024-08-14 22:15:00|3373.3|3364.3|3373.4|3364.4|3373.4|3364.4|3372.6|3363.6|0
1723674000000|2024-08-14 22:20:00|3373.3|3364.3|3372.3|3363.3|3373.3|3364.3|3372.2|3363.2|0
1723674300000|2024-08-14 22:25:00|3372.2|3363.2|3371.5|3362.5|3372.2|3363.2|3371.1|3362.1|0
1723674600000|2024-08-14 22:30:00|3371.6|3362.6|3371.8|3362.8|3371.8|3362.8|3371.6|3362.6|0
1723674900000|2024-08-14 22:35:00|3371.7|3362.7|3372|3363|3372.2|3363.2|3371.6|3362.6|0
1723675200000|2024-08-14 22:40:00|3372.1|3363.1|3371.8|3362.8|3372.6|3363.6|3371.8|3362.8|0
1723675500000|2024-08-14 22:45:00|3371.9|3362.9|3372.1|3363.1|3372.3|3363.3|3371.8|3362.8|0
1723675800000|2024-08-14 22:50:00|3372.2|3363.2|3372.1|3363.1|3372.6|3363.6|3372|3363|0
1723676100000|2024-08-14 22:55:00|3372.3|3363.3|3372.1|3363.1|3372.3|3363.3|3372|3363|0
1723676400000|2024-08-14 23:00:00|3372.2|3363.2|3373.1|3364.1|3373.3|3364.3|3372.2|3363.2|0
1723676700000|2024-08-14 23:05:00|3373.2|3364.2|3373.2|3364.2|3373.6|3364.6|3373.1|3364.1|0
1723677000000|2024-08-14 23:10:00|3373.3|3364.3|3373.2|3364.2|3373.3|3364.3|3373.1|3364.1|0
1723677300000|2024-08-14 23:15:00|3373.1|3364.1|3372.6|3363.6|3373.3|3364.3|3372.5|3363.5|0
1723677600000|2024-08-14 23:20:00|3372.7|3363.7|3372.6|3363.6|3372.8|3363.8|3372.5|3363.5|0
1723677900000|2024-08-14 23:25:00|3372.5|3363.5|3372.4|3363.4|3372.5|3363.5|3372.3|3363.3|0
1723678200000|2024-08-14 23:30:00|3372.3|3363.3|3370.8|3361.8|3372.3|3363.3|3370.3|3361.3|0
1723678500000|2024-08-14 23:35:00|3370.9|3361.9|3371|3362|3371.3|3362.3|3370.6|3361.6|0
1723678800000|2024-08-14 23:40:00|3370.9|3361.9|3371|3362|3371.1|3362.1|3370.7|3361.7|0
1723679100000|2024-08-14 23:45:00|3370.8|3361.8|3370.1|3361.1|3370.9|3361.9|3369.2|3360.2|0
1723679400000|2024-08-14 23:50:00|3370|3361|3370.1|3361.1|3370.1|3361.1|3369.6|3360.6|0
1723679700000|2024-08-14 23:55:00|3370|3361|3370.2|3361.2|3370.7|3361.7|3370|3361|0
1723680000000|2024-08-15 00:00:00|3370.4|3361.4|3370.3|3361.3|3371.4|3362.4|3370.3|3361.3|0
1723680300000|2024-08-15 00:05:00|3370.2|3361.2|3371.2|3362.2|3371.7|3362.7|3370.2|3361.2|0
1723680600000|2024-08-15 00:10:00|3371.3|3362.3|3371.7|3362.7|3371.9|3362.9|3371.1|3362.1|0
1723680900000|2024-08-15 00:15:00|3371.8|3362.8|3372.1|3363.1|3372.2|3363.2|3370.9|3361.9|0
1723681200000|2024-08-15 00:20:00|3372.2|3363.2|3373.5|3364.5|3373.8|3364.8|3371.7|3362.7|0
1723681500000|2024-08-15 00:25:00|3373.4|3364.4|3372.5|3363.5|3373.4|3364.4|3372.2|3363.2|0
1723681800000|2024-08-15 00:30:00|3372.4|3363.4|3373.1|3364.1|3373.1|3364.1|3372.1|3363.1|0
1723682100000|2024-08-15 00:35:00|3373.2|3364.2|3374|3365|3374|3365|3373|3364|0
1723682400000|2024-08-15 00:40:00|3373.9|3364.9|3373.4|3364.4|3374.2|3365.2|3373.3|3364.3|0
1723682700000|2024-08-15 00:45:00|3373.3|3364.3|3373.9|3364.9|3374.3|3365.3|3373.3|3364.3|0
1723683000000|2024-08-15 00:50:00|3373.8|3364.8|3375.1|3366.1|3375.3|3366.3|3373.8|3364.8|0
1723683300000|2024-08-15 00:55:00|3375|3366|3371.4|3362.4|3375.1|3366.1|3371.4|3362.4|0
1723683600000|2024-08-15 01:00:00|3371.6|3362.6|3371.6|3362.6|3371.6|3362.6|3370.8|3361.8|0
1723683900000|2024-08-15 01:05:00|3371.7|3362.7|3371.6|3362.6|3372.8|3363.8|3371.4|3362.4|0
1723684200000|2024-08-15 01:10:00|3371.7|3362.7|3377.7|3368.7|3377.8|3368.8|3371.6|3362.6|0
1723684500000|2024-08-15 01:15:00|3377.2|3368.2|3371.2|3367.2|3377.2|3372.2|3369.2|3365.2|528
1723684800000|2024-08-15 01:20:00|3370.2|3366.2|3370.2|3366.2|3374.2|3370.2|3364.2|3360.2|421
1723685100000|2024-08-15 01:25:00|3369.7|3365.7|3364.2|3360.2|3370.2|3366.2|3362.2|3358.2|419
1723685400000|2024-08-15 01:30:00|3366.2|3362.2|3371.2|3367.2|3372.2|3368.2|3349.2|3345.2|2688
1723685700000|2024-08-15 01:35:00|3370.2|3366.2|3372.2|3368.2|3378.2|3374.2|3363.2|3359.2|1567
1723686000000|2024-08-15 01:40:00|3371.2|3367.2|3363.2|3359.2|3376.2|3372.2|3362.2|3358.2|1320
1723686300000|2024-08-15 01:45:00|3364.2|3360.2|3365.2|3361.2|3369.2|3365.2|3357.2|3353.2|786
1723686600000|2024-08-15 01:50:00|3366.2|3362.2|3354.2|3350.2|3368.2|3364.2|3352.2|3348.2|850
1723686900000|2024-08-15 01:55:00|3353.2|3349.2|3362.2|3358.2|3363.2|3359.2|3349.2|3345.2|1152
1723687200000|2024-08-15 02:00:00|3361.2|3357.2|3360.2|3356.2|3368.7|3364.7|3357.2|3353.2|883
1723687500000|2024-08-15 02:05:00|3360.7|3356.7|3375.2|3371.2|3375.2|3371.2|3360.7|3356.7|630
1723687800000|2024-08-15 02:10:00|3376.2|3372.2|3399.2|3395.2|3400.2|3396.2|3376.2|3372.2|2102
1723688100000|2024-08-15 02:15:00|3398.7|3394.7|3405.2|3401.2|3405.2|3401.2|3393.2|3389.2|1310
1723688400000|2024-08-15 02:20:00|3405.7|3401.7|3400.2|3396.2|3407.2|3403.2|3397.2|3393.2|876
1723688700000|2024-08-15 02:25:00|3401.2|3397.2|3407.2|3403.2|3410.2|3406.2|3396.7|3392.7|817
1723689000000|2024-08-15 02:30:00|3406.7|3402.7|3409.2|3405.2|3416.2|3412.2|3404.2|3400.2|1463
1723689300000|2024-08-15 02:35:00|3409.7|3405.7|3419.2|3415.2|3419.2|3415.2|3406.2|3402.2|1176
1723689600000|2024-08-15 02:40:00|3418.2|3414.2|3433.2|3429.2|3434.2|3430.2|3417.2|3413.2|2065
1723689900000|2024-08-15 02:45:00|3433.7|3429.7|3424.2|3420.2|3439.2|3435.2|3424.2|3420.2|2723
1723690200000|2024-08-15 02:50:00|3424.7|3420.7|3416.2|3412.2|3424.7|3420.7|3414.2|3410.2|1324
1723690500000|2024-08-15 02:55:00|3415.2|3411.2|3420.2|3416.2|3424.2|3420.2|3415.2|3411.2|636
1723690800000|2024-08-15 03:00:00|3421.2|3417.2|3412.7|3408.7|3423.2|3419.2|3412.2|3408.2|622
1723691100000|2024-08-15 03:05:00|3413.2|3409.2|3408.2|3404.2|3413.2|3409.2|3405.2|3401.2|848
1723691400000|2024-08-15 03:10:00|3407.2|3403.2|3414.2|3410.2|3414.2|3410.2|3407.2|3403.2|394
1723691700000|2024-08-15 03:15:00|3413.7|3409.7|3413.2|3409.2|3414.2|3410.2|3409.2|3405.2|191
1723692000000|2024-08-15 03:20:00|3412.7|3408.7|3413.2|3409.2|3414.2|3410.2|3406.2|3402.2|572
1723692300000|2024-08-15 03:25:00|3412.7|3408.7|3415.2|3411.2|3415.2|3411.2|3411.2|3407.2|218
1723692600000|2024-08-15 03:30:00|3414.7|3410.7|3416.2|3412.2|3417.7|3413.7|3414.2|3410.2|202
1723692900000|2024-08-15 03:35:00|3415.2|3411.2|3419.2|3415.2|3420.2|3416.2|3414.2|3410.2|207
1723693200000|2024-08-15 03:40:00|3419.7|3415.7|3417.2|3413.2|3420.2|3416.2|3416.2|3412.2|275
1723693500000|2024-08-15 03:45:00|3418.2|3414.2|3415.2|3411.2|3418.2|3414.2|3414.2|3410.2|254
1723693800000|2024-08-15 03:50:00|3414.7|3410.7|3411.7|3407.7|3415.2|3411.2|3411.2|3407.2|271
1723694100000|2024-08-15 03:55:00|3412.2|3408.2|3412.2|3408.2|3413.2|3409.2|3410.2|3406.2|112
1723694400000|2024-08-15 04:00:00|3414.8|3405.8|3414.7|3405.7|3415.1|3406.1|3414.6|3405.6|0
1723694700000|2024-08-15 04:05:00|3414.8|3405.8|3415|3406|3415.2|3406.2|3414.8|3405.8|0
1723695000000|2024-08-15 04:10:00|3415.1|3406.1|3415.1|3406.1|3415.2|3406.2|3414.6|3405.6|0
1723695300000|2024-08-15 04:15:00|3415.2|3406.2|3415|3406|3415.2|3406.2|3414.8|3405.8|0
1723695600000|2024-08-15 04:20:00|3415.1|3406.1|3415.2|3406.2|3415.4|3406.4|3415.1|3406.1|0
1723695900000|2024-08-15 04:25:00|3415.3|3406.3|3415.3|3406.3|3415.4|3406.4|3415.1|3406.1|0
1723696200000|2024-08-15 04:30:00|3415.4|3406.4|3415.4|3406.4|3415.4|3406.4|3415.2|3406.2|0
1723696500000|2024-08-15 04:35:00|3415.5|3406.5|3415|3406|3415.5|3406.5|3414.8|3405.8|0
1723696800000|2024-08-15 04:40:00|3415.1|3406.1|3414.7|3405.7|3415.2|3406.2|3414.7|3405.7|0
1723697100000|2024-08-15 04:45:00|3414.8|3405.8|3414.5|3405.5|3414.8|3405.8|3414.4|3405.4|0
1723697400000|2024-08-15 04:50:00|3414.4|3405.4|3414.9|3405.9|3414.9|3405.9|3414.4|3405.4|0
1723697700000|2024-08-15 04:55:00|3414.8|3405.8|3414.7|3405.7|3415|3406|3414.6|3405.6|4
1723698000000|2024-08-15 05:00:00|3416.2|3412.2|3400.7|3396.7|3416.2|3412.2|3400.2|3396.2|946
1723698300000|2024-08-15 05:05:00|3400.2|3396.2|3397.7|3393.7|3401.2|3397.2|3397.2|3393.2|517
1723698600000|2024-08-15 05:10:00|3397.2|3393.2|3395.2|3391.2|3397.2|3393.2|3394.7|3390.7|329
1723698900000|2024-08-15 05:15:00|3394.7|3390.7|3395.2|3391.2|3395.2|3391.2|3388.2|3384.2|610
1723699200000|2024-08-15 05:20:00|3394.2|3390.2|3390.7|3386.7|3396.2|3392.2|3389.2|3385.2|355
1723699500000|2024-08-15 05:25:00|3390.2|3386.2|3388.2|3384.2|3390.2|3386.2|3386.2|3382.2|260
1723699800000|2024-08-15 05:30:00|3387.7|3383.7|3381.2|3377.2|3388.2|3384.2|3380.2|3376.2|421
1723700100000|2024-08-15 05:35:00|3381.7|3377.7|3383.2|3379.2|3384.2|3380.2|3377.2|3373.2|390
1723700400000|2024-08-15 05:40:00|3382.7|3378.7|3378.2|3374.2|3383.2|3379.2|3376.2|3372.2|472
1723700700000|2024-08-15 05:45:00|3377.7|3373.7|3368.2|3364.2|3378.2|3374.2|3367.2|3363.2|805
1723701000000|2024-08-15 05:50:00|3368.7|3364.7|3370.2|3366.2|3373.2|3369.2|3366.2|3362.2|592
1723701300000|2024-08-15 05:55:00|3369.2|3365.2|3368.2|3364.2|3370.2|3366.2|3366.2|3362.2|446
1723701600000|2024-08-15 06:00:00|3369.2|3365.2|3374.2|3370.2|3374.2|3370.2|3365.2|3361.2|386
1723701900000|2024-08-15 06:05:00|3373.2|3369.2|3373.2|3369.2|3375.2|3371.2|3372.2|3368.2|342
1723702200000|2024-08-15 06:10:00|3372.7|3368.7|3374.2|3370.2|3375.2|3371.2|3369.7|3365.7|379
1723702500000|2024-08-15 06:15:00|3375.2|3371.2|3370.2|3366.2|3375.2|3371.2|3369.7|3365.7|325
1723702800000|2024-08-15 06:20:00|3369.2|3365.2|3367.2|3363.2|3369.7|3365.7|3363.2|3359.2|655
1723703100000|2024-08-15 06:25:00|3368.2|3364.2|3367.2|3363.2|3370.2|3366.2|3367.2|3363.2|166
1723703400000|2024-08-15 06:30:00|3368.2|3364.2|3368.2|3364.2|3370.2|3366.2|3366.2|3362.2|246
1723703700000|2024-08-15 06:35:00|3367.7|3363.7|3364.2|3360.2|3367.7|3363.7|3364.2|3360.2|323
1723704000000|2024-08-15 06:40:00|3364.7|3360.7|3369.2|3365.2|3369.2|3365.2|3361.2|3357.2|439
1723704300000|2024-08-15 06:45:00|3370.2|3366.2|3375.2|3371.2|3375.2|3371.2|3367.2|3363.2|560
1723704600000|2024-08-15 06:50:00|3374.7|3370.7|3376.2|3372.2|3377.2|3373.2|3372.2|3368.2|299
1723704900000|2024-08-15 06:55:00|3377.2|3373.2|3373.2|3369.2|3377.2|3373.2|3372.2|3368.2|477
1723705200000|2024-08-15 07:00:00|3373.7|3369.7|3376.2|3372.2|3377.2|3373.2|3372.2|3368.2|411
1723705500000|2024-08-15 07:05:00|3377.2|3373.2|3383.2|3379.2|3383.7|3379.7|3377.2|3373.2|397
1723705800000|2024-08-15 07:10:00|3382.7|3378.7|3384.2|3380.2|3384.2|3380.2|3382.2|3378.2|392
1723706100000|2024-08-15 07:15:00|3384.7|3380.7|3389.2|3385.2|3390.2|3386.2|3384.2|3380.2|548
1723706400000|2024-08-15 07:20:00|3389.7|3385.7|3385.2|3381.2|3391.2|3387.2|3384.7|3380.7|614
1723706700000|2024-08-15 07:25:00|3386.2|3382.2|3384.2|3380.2|3386.2|3382.2|3381.2|3377.2|464
1723707000000|2024-08-15 07:30:00|3383.2|3379.2|3381.2|3377.2|3385.2|3381.2|3381.2|3377.2|527
1723707300000|2024-08-15 07:35:00|3380.2|3376.2|3378.2|3374.2|3381.2|3377.2|3378.2|3374.2|703
1723707600000|2024-08-15 07:40:00|3379.2|3375.2|3376.2|3372.2|3379.2|3375.2|3374.2|3370.2|772
1723707900000|2024-08-15 07:45:00|3375.2|3371.2|3379.2|3375.2|3379.2|3375.2|3375.2|3371.2|854
1723708200000|2024-08-15 07:50:00|3378.7|3374.7|3383.2|3379.2|3383.2|3379.2|3377.7|3373.7|888
1723708500000|2024-08-15 07:55:00|3382.2|3378.2|3385.2|3381.2|3386.2|3382.2|3382.2|3378.2|669
1723708800000|2024-08-15 08:00:00|3385.7|3381.7|3388.2|3384.2|3389.2|3385.2|3385.7|3381.7|529
1723709100000|2024-08-15 08:05:00|3387.2|3383.2|3392.2|3388.2|3393.2|3389.2|3387.2|3383.2|931
1723709400000|2024-08-15 08:10:00|3393.2|3389.2|3386.2|3382.2|3393.7|3389.7|3386.2|3382.2|558
1723709700000|2024-08-15 08:15:00|3385.7|3381.7|3384.2|3380.2|3387.2|3383.2|3384.2|3380.2|708
1723710000000|2024-08-15 08:20:00|3384.7|3380.7|3385.2|3381.2|3387.2|3383.2|3384.2|3380.2|218
1723710300000|2024-08-15 08:25:00|3385.7|3381.7|3387.2|3383.2|3389.2|3385.2|3385.2|3381.2|224
1723710600000|2024-08-15 08:30:00|3390.6|3381.6|3388.3|3379.3|3390.8|3381.8|3388.3|3379.3|2
1723710900000|2024-08-15 08:35:00|3388.4|3379.4|3389|3380|3389.2|3380.2|3388.2|3379.2|0
1723711200000|2024-08-15 08:40:00|3389.1|3380.1|3390.1|3381.1|3390.1|3381.1|3389.1|3380.1|0
1723711500000|2024-08-15 08:45:00|3390.2|3381.2|3390.4|3381.4|3391|3382|3390.2|3381.2|0
1723711800000|2024-08-15 08:50:00|3390.3|3381.3|3390.4|3381.4|3390.6|3381.6|3390|3381|0
1723712100000|2024-08-15 08:55:00|3390.5|3381.5|3390.3|3381.3|3391|3382|3389.9|3380.9|0
1723712400000|2024-08-15 09:00:00|3390.2|3381.2|3390.5|3381.5|3390.9|3381.9|3390.1|3381.1|0
1723712700000|2024-08-15 09:05:00|3390.6|3381.6|3389.1|3380.1|3390.7|3381.7|3389.1|3380.1|0
1723713000000|2024-08-15 09:10:00|3389.2|3380.2|3387.8|3378.8|3389.7|3380.7|3387.7|3378.7|0
1723713300000|2024-08-15 09:15:00|3390.7|3382.7|3392.7|3384.7|3393.7|3385.7|3390.7|3382.7|24
1723713600000|2024-08-15 09:20:00|3393.7|3385.7|3392.7|3385.7|3393.7|3386.7|3391.7|3384.7|9
1723713900000|2024-08-15 09:25:00|3391.7|3384.7|3390.7|3383.7|3392.7|3385.7|3389.7|3382.7|37
1723714200000|2024-08-15 09:30:00|3391.7|3384.7|3391.7|3383.7|3391.7|3384.7|3390.7|3383.7|12
1723714500000|2024-08-15 09:35:00|3390.7|3384.7|3389.7|3382.7|3390.7|3384.7|3388.7|3381.7|10
1723714800000|2024-08-15 09:40:00|3388.7|3381.7|3388.7|3381.7|3390.7|3383.7|3388.7|3381.7|5
1723715100000|2024-08-15 09:45:00|3389.7|3382.7|3389.7|3382.7|3390.7|3382.7|3388.7|3381.7|3
1723715400000|2024-08-15 09:50:00|3390.7|3383.7|3390.7|3383.7|3391.7|3383.7|3390.7|3382.7|3
1723715700000|2024-08-15 09:55:00|3391.7|3384.7|3392.7|3384.7|3392.7|3384.7|3390.7|3383.7|7
1723716000000|2024-08-15 10:00:00|3393.7|3385.7|3409.7|3402.7|3415.7|3407.7|3392.7|3385.7|1015
1723716300000|2024-08-15 10:05:00|3410.7|3403.7|3406.7|3398.7|3410.7|3403.7|3405.7|3398.7|157
1723716600000|2024-08-15 10:10:00|3407.7|3399.7|3409.7|3402.7|3411.7|3404.7|3406.7|3399.7|288
1723716900000|2024-08-15 10:15:00|3410.7|3401.7|3405.7|3398.7|3412.7|3405.7|3404.7|3397.7|182
1723717200000|2024-08-15 10:20:00|3406.7|3399.7|3404.7|3397.7|3409.7|3402.7|3403.7|3396.7|144
1723717500000|2024-08-15 10:25:00|3405.7|3398.7|3408.7|3400.7|3408.7|3401.7|3405.7|3397.7|57
1723717800000|2024-08-15 10:30:00|3407.7|3397.7|3395.7|3387.7|3407.7|3397.7|3389.7|3381.7|513
1723718100000|2024-08-15 10:35:00|3394.7|3388.7|3389.7|3381.7|3398.7|3390.7|3388.7|3381.7|93
1723718400000|2024-08-15 10:40:00|3388.7|3382.7|3393.7|3385.7|3393.7|3386.7|3388.7|3382.7|26
1723718700000|2024-08-15 10:45:00|3392.7|3386.7|3391.7|3384.7|3395.7|3388.7|3391.7|3383.7|111
1723719000000|2024-08-15 10:50:00|3390.7|3383.7|3393.7|3385.7|3395.7|3387.7|3390.7|3383.7|45
1723719300000|2024-08-15 10:55:00|3392.7|3386.7|3392.7|3385.7|3393.7|3386.7|3390.7|3383.7|33
1723719600000|2024-08-15 11:00:00|3393.7|3386.7|3394.7|3386.7|3394.7|3387.7|3391.7|3384.7|16
1723719900000|2024-08-15 11:05:00|3393.7|3387.7|3387.7|3380.7|3394.7|3387.7|3387.7|3380.7|108
1723720200000|2024-08-15 11:10:00|3388.7|3381.7|3392.7|3385.7|3393.7|3385.7|3388.7|3381.7|21
1723720500000|2024-08-15 11:15:00|3393.7|3384.7|3393.7|3386.7|3393.7|3386.7|3391.7|3384.7|14
1723720800000|2024-08-15 11:20:00|3394.7|3385.7|3395.7|3388.7|3395.7|3388.7|3393.7|3385.7|28
1723721100000|2024-08-15 11:25:00|3396.7|3389.7|3396.7|3389.7|3396.7|3389.7|3395.7|3388.7|6
1723721400000|2024-08-15 11:30:00|3395.7|3388.7|3396.7|3389.7|3396.7|3389.7|3394.7|3387.7|16
1723721700000|2024-08-15 11:35:00|3397.7|3390.7|3398.7|3391.7|3399.7|3392.7|3396.7|3388.7|14
1723722000000|2024-08-15 11:40:00|3397.7|3390.7|3397.7|3390.7|3398.7|3391.7|3396.7|3389.7|11
1723722300000|2024-08-15 11:45:00|3396.7|3389.7|3396.7|3389.7|3397.7|3389.7|3395.7|3388.7|10
1723722600000|2024-08-15 11:50:00|3397.7|3390.7|3396.7|3388.7|3397.7|3390.7|3396.7|3388.7|9
1723722900000|2024-08-15 11:55:00|3397.7|3389.7|3396.7|3389.7|3397.7|3390.7|3396.7|3388.7|4
1723723200000|2024-08-15 12:00:00|3397.7|3390.7|3396.7|3389.7|3397.7|3390.7|3395.7|3388.7|7
1723723500000|2024-08-15 12:05:00|3395.7|3388.7|3394.7|3387.7|3395.7|3388.7|3394.7|3387.7|13
1723723800000|2024-08-15 12:10:00|3395.7|3388.7|3395.7|3388.7|3396.7|3389.7|3394.7|3387.7|17
1723724100000|2024-08-15 12:15:00|3399.7|3392.7|3401.7|3393.7|3403.7|3396.7|3397.7|3390.7|215
1723724400000|2024-08-15 12:20:00|3400.7|3394.7|3401.7|3394.7|3404.7|3397.7|3400.7|3393.7|31
1723724700000|2024-08-15 12:25:00|3402.7|3395.7|3403.7|3394.7|3404.7|3396.7|3400.7|3393.7|43
1723725000000|2024-08-15 12:30:00|3404.7|3393.7|3408.7|3400.7|3410.7|3402.7|3402.7|3393.7|115
1723725300000|2024-08-15 12:35:00|3407.7|3399.7|3408.7|3401.7|3411.7|3403.7|3406.7|3399.7|168
1723725600000|2024-08-15 12:40:00|3407.7|3400.7|3405.7|3398.7|3407.7|3400.7|3405.7|3398.7|34
1723725900000|2024-08-15 12:45:00|3406.7|3399.7|3409.7|3401.7|3409.7|3402.7|3405.7|3399.7|35
1723726200000|2024-08-15 12:50:00|3410.7|3402.7|3411.7|3404.7|3412.7|3404.7|3410.7|3402.7|125
1723726500000|2024-08-15 12:55:00|3412.7|3405.7|3415.7|3408.7|3415.7|3408.7|3411.7|3404.7|179
1723726800000|2024-08-15 13:00:00|3416.7|3409.7|3416.7|3409.7|3418.7|3411.7|3414.7|3407.7|170
1723727100000|2024-08-15 13:05:00|3415.7|3408.7|3414.7|3406.7|3416.7|3409.7|3413.7|3405.7|15
1723727400000|2024-08-15 13:10:00|3413.7|3407.7|3415.7|3407.7|3416.7|3408.7|3413.7|3406.7|27
1723727700000|2024-08-15 13:15:00|3414.7|3408.7|3414.7|3406.7|3416.7|3409.7|3413.7|3406.7|60
1723728000000|2024-08-15 13:20:00|3413.7|3407.7|3413.7|3406.7|3414.7|3407.7|3410.7|3403.7|110
1723728300000|2024-08-15 13:25:00|3414.7|3407.7|3407.7|3400.7|3416.7|3409.7|3407.7|3400.7|68
1723728600000|2024-08-15 13:30:00|3408.7|3399.7|3428.7|3421.7|3429.7|3421.7|3407.7|3399.7|604
1723728900000|2024-08-15 13:35:00|3429.7|3422.7|3446.7|3438.7|3446.7|3438.7|3426.7|3418.7|762
1723729200000|2024-08-15 13:40:00|3445.7|3437.7|3445.7|3438.7|3446.7|3439.7|3439.7|3432.7|247
1723729500000|2024-08-15 13:45:00|3446.7|3439.7|3461.7|3453.7|3463.7|3456.7|3446.7|3439.7|548
1723729800000|2024-08-15 13:50:00|3460.7|3452.7|3455.7|3448.7|3463.7|3455.7|3450.7|3443.7|239
1723730100000|2024-08-15 13:55:00|3456.7|3449.7|3452.2|3446.2|3457.7|3450.7|3451.7|3444.7|93
1723730400000|2024-08-15 14:00:00|3451.7|3445.7|3456.2|3450.2|3458.2|3452.2|3451.2|3445.2|195
1723730700000|2024-08-15 14:05:00|3456.7|3450.7|3451.7|3445.7|3459.2|3453.2|3451.2|3445.2|109
1723731000000|2024-08-15 14:10:00|3451.2|3445.2|3453.2|3447.2|3453.2|3447.2|3448.2|3442.2|55
1723731300000|2024-08-15 14:15:00|3452.7|3446.7|3449.2|3443.2|3454.2|3448.2|3448.2|3442.2|89
1723731600000|2024-08-15 14:20:00|3449.7|3443.7|3448.2|3442.2|3451.2|3445.2|3447.2|3441.2|51
1723731900000|2024-08-15 14:25:00|3448.7|3442.7|3452.2|3446.2|3454.2|3448.2|3447.2|3441.2|77
1723732200000|2024-08-15 14:30:00|3451.7|3445.7|3448.7|3442.7|3453.2|3447.2|3446.2|3440.2|65
1723732500000|2024-08-15 14:35:00|3448.2|3442.2|3449.7|3443.7|3450.7|3444.7|3447.2|3441.2|4
1723732800000|2024-08-15 14:40:00|3449.2|3443.2|3446.7|3440.7|3451.2|3445.2|3445.2|3439.2|72
1723733100000|2024-08-15 14:45:00|3446.2|3440.2|3444.2|3438.2|3447.2|3441.2|3442.7|3436.7|33
1723733400000|2024-08-15 14:50:00|3443.7|3437.7|3437.7|3431.7|3444.7|3438.7|3434.2|3428.2|106
1723733700000|2024-08-15 14:55:00|3437.2|3431.2|3436.7|3430.7|3437.7|3431.7|3435.2|3429.2|83
1723734000000|2024-08-15 15:00:00|3436.2|3430.2|3438.2|3432.2|3438.7|3432.7|3433.2|3427.2|61
1723734300000|2024-08-15 15:05:00|3438.7|3432.7|3430.2|3424.2|3439.2|3433.2|3429.2|3423.2|74
1723734600000|2024-08-15 15:10:00|3429.7|3423.7|3427.2|3421.2|3430.2|3424.2|3418.2|3412.2|296
1723734900000|2024-08-15 15:15:00|3426.7|3420.7|3423.2|3417.2|3430.2|3424.2|3421.2|3415.2|119
1723735200000|2024-08-15 15:20:00|3422.7|3416.7|3423.2|3417.2|3424.2|3418.2|3421.2|3415.2|167
1723735500000|2024-08-15 15:25:00|3422.7|3416.7|3424.2|3418.2|3425.2|3419.2|3420.2|3414.2|171
1723735800000|2024-08-15 15:30:00|3424.7|3418.7|3427.2|3421.2|3428.2|3422.2|3422.2|3416.2|66
1723736100000|2024-08-15 15:35:00|3426.2|3420.2|3434.2|3428.2|3434.2|3428.2|3426.2|3420.2|44
1723736400000|2024-08-15 15:40:00|3435.2|3429.2|3433.2|3427.2|3437.2|3431.2|3432.2|3426.2|78
1723736700000|2024-08-15 15:45:00|3432.7|3426.7|3433.2|3427.2|3435.2|3429.2|3432.2|3426.2|23
1723737000000|2024-08-15 15:50:00|3433.7|3427.7|3436.7|3430.7|3437.2|3431.2|3432.2|3426.2|53
1723737300000|2024-08-15 15:55:00|3437.2|3431.2|3438.2|3432.2|3439.2|3433.2|3436.7|3430.7|45
1723737600000|2024-08-15 16:00:00|3437.7|3431.7|3439.2|3433.2|3440.2|3434.2|3437.2|3431.2|26
1723737900000|2024-08-15 16:05:00|3438.7|3432.7|3438.2|3432.2|3439.2|3433.2|3436.2|3430.2|19
1723738200000|2024-08-15 16:10:00|3439.2|3433.2|3439.2|3433.2|3441.2|3435.2|3438.2|3432.2|28
1723738500000|2024-08-15 16:15:00|3438.7|3432.7|3439.2|3433.2|3440.2|3434.2|3437.2|3431.2|22
1723738800000|2024-08-15 16:20:00|3439.7|3433.7|3440.2|3434.2|3441.2|3435.2|3439.7|3433.7|16
1723739100000|2024-08-15 16:25:00|3439.7|3433.7|3439.7|3433.7|3439.7|3433.7|3435.7|3429.7|14
1723739400000|2024-08-15 16:30:00|3440.2|3434.2|3440.2|3434.2|3441.2|3435.2|3438.2|3432.2|30
1723739700000|2024-08-15 16:35:00|3439.7|3433.7|3440.7|3434.7|3442.2|3436.2|3439.2|3433.2|26
1723740000000|2024-08-15 16:40:00|3441.2|3435.2|3439.2|3433.2|3441.2|3435.2|3438.7|3432.7|6
1723740300000|2024-08-15 16:45:00|3439.7|3433.7|3434.2|3428.2|3440.2|3434.2|3434.2|3428.2|16
1723740600000|2024-08-15 16:50:00|3434.7|3428.7|3437.2|3431.2|3438.2|3432.2|3434.7|3428.7|10
1723740900000|2024-08-15 16:55:00|3437.7|3431.7|3438.2|3432.2|3438.2|3432.2|3436.2|3430.2|38
1723741200000|2024-08-15 17:00:00|3437.2|3431.2|3436.2|3430.2|3438.2|3432.2|3436.2|3430.2|6
1723741500000|2024-08-15 17:05:00|3436.7|3430.7|3437.2|3431.2|3438.2|3432.2|3436.2|3430.2|14
1723741800000|2024-08-15 17:10:00|3436.7|3430.7|3436.2|3430.2|3437.7|3431.7|3435.2|3429.2|12
1723742100000|2024-08-15 17:15:00|3437.2|3431.2|3436.2|3430.2|3437.7|3431.7|3435.2|3429.2|12
1723742400000|2024-08-15 17:20:00|3435.7|3429.7|3432.2|3426.2|3436.2|3430.2|3431.7|3425.7|44
1723742700000|2024-08-15 17:25:00|3432.7|3426.7|3434.2|3428.2|3436.2|3430.2|3432.7|3426.7|37
1723743000000|2024-08-15 17:30:00|3433.7|3427.7|3437.2|3431.2|3437.2|3431.2|3433.2|3427.2|48
1723743300000|2024-08-15 17:35:00|3436.7|3430.7|3435.2|3429.2|3436.7|3430.7|3435.2|3429.2|29
1723743600000|2024-08-15 17:40:00|3435.7|3429.7|3435.2|3429.2|3436.7|3430.7|3434.2|3428.2|36
1723743900000|2024-08-15 17:45:00|3436.2|3430.2|3437.2|3431.2|3438.2|3432.2|3436.2|3430.2|17
1723744200000|2024-08-15 17:50:00|3436.7|3430.7|3434.2|3428.2|3437.2|3431.2|3433.7|3427.7|14
1723744500000|2024-08-15 17:55:00|3435.2|3429.2|3433.2|3427.2|3435.2|3429.2|3433.2|3427.2|37
1723744800000|2024-08-15 18:00:00|3432.7|3426.7|3433.2|3427.2|3434.2|3428.2|3432.2|3426.2|78
1723745100000|2024-08-15 18:05:00|3434.2|3428.2|3435.2|3429.2|3436.2|3430.2|3433.2|3427.2|88
1723745400000|2024-08-15 18:10:00|3435.7|3429.7|3438.7|3432.7|3440.2|3434.2|3435.7|3429.7|41
1723745700000|2024-08-15 18:15:00|3438.2|3432.2|3440.2|3434.2|3440.2|3434.2|3437.2|3431.2|13
1723746000000|2024-08-15 18:20:00|3441.2|3435.2|3439.2|3433.2|3441.2|3435.2|3439.2|3433.2|11
1723746300000|2024-08-15 18:25:00|3438.2|3432.2|3440.2|3434.2|3440.2|3434.2|3438.2|3432.2|24
1723746600000|2024-08-15 18:30:00|3439.7|3433.7|3442.2|3436.2|3442.2|3436.2|3438.2|3432.2|61
1723746900000|2024-08-15 18:35:00|3442.7|3436.7|3444.2|3438.2|3445.2|3439.2|3442.7|3436.7|76
1723747200000|2024-08-15 18:40:00|3443.7|3437.7|3444.2|3438.2|3445.2|3439.2|3443.2|3437.2|75
1723747500000|2024-08-15 18:45:00|3445.2|3439.2|3445.2|3439.2|3445.2|3439.2|3443.2|3437.2|84
1723747800000|2024-08-15 18:50:00|3444.7|3438.7|3445.2|3439.2|3445.2|3439.2|3443.2|3437.2|73
1723748100000|2024-08-15 18:55:00|3443.2|3437.2|3446.7|3437.7|3446.7|3440.2|3442.7|3436.7|146
1723748400000|2024-08-15 19:00:00|3446.6|3437.6|3446|3437|3446.6|3437.6|3444.4|3435.4|0
1723748700000|2024-08-15 19:05:00|3445.9|3436.9|3446.8|3437.8|3447.4|3438.4|3445.9|3436.9|0
1723749000000|2024-08-15 19:10:00|3446.7|3437.7|3446.6|3437.6|3446.7|3437.7|3445.3|3436.3|0
1723749300000|2024-08-15 19:15:00|3446.5|3437.5|3445.6|3436.6|3446.7|3437.7|3444.9|3435.9|0
1723749600000|2024-08-15 19:20:00|3445.7|3436.7|3445.7|3436.7|3446.4|3437.4|3445.5|3436.5|0
1723749900000|2024-08-15 19:25:00|3445.6|3436.6|3445.8|3436.8|3446.4|3437.4|3445.5|3436.5|0
1723750200000|2024-08-15 19:30:00|3445.7|3436.7|3446|3437|3446|3437|3445.1|3436.1|0
1723750500000|2024-08-15 19:35:00|3446.1|3437.1|3446.5|3437.5|3447.2|3438.2|3446|3437|0
1723750800000|2024-08-15 19:40:00|3446.6|3437.6|3448.6|3439.6|3448.7|3439.7|3446|3437|0
1723751100000|2024-08-15 19:45:00|3448.5|3439.5|3444.4|3435.4|3448.6|3439.6|3443.9|3434.9|0
1723751400000|2024-08-15 19:50:00|3444.1|3435.1|3441.7|3432.7|3445.1|3436.1|3440.2|3431.2|0
1723751700000|2024-08-15 19:55:00|3442.1|3433.1|3445|3436|3445.5|3436.5|3440|3431|0
1723752000000|2024-08-15 20:00:00|3444.8|3435.8|3443|3434|3445.6|3436.6|3442.8|3433.8|0
1723752300000|2024-08-15 20:05:00|3443.2|3434.2|3444.3|3435.3|3444.4|3435.4|3442.8|3433.8|0
1723752600000|2024-08-15 20:10:00|3444.4|3435.4|3441.9|3432.9|3444.5|3435.5|3441.8|3432.8|0
1723752900000|2024-08-15 20:15:00|3441.8|3432.8|3442.2|3433.2|3442.5|3433.5|3441.8|3432.8|0
1723753200000|2024-08-15 20:20:00|3442.1|3433.1|3442.9|3433.9|3443.2|3434.2|3442.1|3433.1|0
1723753500000|2024-08-15 20:25:00|3442.8|3433.8|3445.5|3436.5|3445.7|3436.7|3442.8|3433.8|0
1723753800000|2024-08-15 20:30:00|3445.7|3436.7|3445.5|3436.5|3445.7|3436.7|3444.8|3435.8|0
1723754100000|2024-08-15 20:35:00|3445.4|3436.4|3445.5|3436.5|3445.5|3436.5|3445.2|3436.2|0
1723754400000|2024-08-15 20:40:00|3445.4|3436.4|3444.8|3435.8|3445.4|3436.4|3444.7|3435.7|0
1723754700000|2024-08-15 20:45:00|3444.7|3435.7|3444.6|3435.6|3444.9|3435.9|3444.6|3435.6|0
1723755000000|2024-08-15 20:50:00|3444.7|3435.7|3444.6|3435.6|3444.8|3435.8|3444.3|3435.3|0
1723755300000|2024-08-15 20:55:00|3444.4|3435.4|3443.7|3434.7|3444.6|3435.6|3443|3434|0
1723755600000|2024-08-15 21:00:00|3444.1|3435.1|3443.8|3434.8|3444.1|3435.1|3443.5|3434.5|0
1723755900000|2024-08-15 21:05:00|3443.9|3434.9|3443.9|3434.9|3443.9|3434.9|3443.8|3434.8|0
1723756200000|2024-08-15 21:10:00|3444.1|3435.1|3444|3435|3444.1|3435.1|3443.9|3434.9|0
1723756500000|2024-08-15 21:15:00|3443.8|3434.8|3444|3435|3444|3435|3443.8|3434.8|0
1723756800000|2024-08-15 21:20:00|3444.1|3435.1|3444.1|3435.1|3444.2|3435.2|3444|3435|0
1723757100000|2024-08-15 21:25:00|3444.2|3435.2|3444|3435|3444.2|3435.2|3444|3435|0
1723757400000|2024-08-15 21:30:00|3443.9|3434.9|3444|3435|3444|3435|3443.9|3434.9|0
1723757700000|2024-08-15 21:35:00|3444.1|3435.1|3444|3435|3444.1|3435.1|3444|3435|0
1723758000000|2024-08-15 21:40:00|3444.1|3435.1|3444.1|3435.1|3444.1|3435.1|3444.1|3435.1|0
1723758300000|2024-08-15 21:45:00|3444|3435|3444.1|3435.1|3444.1|3435.1|3444|3435|0
1723758600000|2024-08-15 21:50:00|3444|3435|3444.2|3435.2|3444.2|3435.2|3444|3435|0
1723758900000|2024-08-15 21:55:00|3444.4|3435.4|3444.4|3435.4|3444.4|3435.4|3444.2|3435.2|0
1723759200000|2024-08-15 22:00:00|3444.3|3435.3|3445.5|3436.5|3445.9|3436.9|3443.3|3434.3|0
1723759500000|2024-08-15 22:05:00|3445.4|3436.4|3444.1|3435.1|3445.8|3436.8|3443.8|3434.8|0
1723759800000|2024-08-15 22:10:00|3444.2|3435.2|3445.2|3436.2|3445.6|3436.6|3444.2|3435.2|0
1723760100000|2024-08-15 22:15:00|3445.3|3436.3|3445.3|3436.3|3445.5|3436.5|3445|3436|0
1723760400000|2024-08-15 22:20:00|3445.2|3436.2|3446|3437|3446.2|3437.2|3445.2|3436.2|0
1723760700000|2024-08-15 22:25:00|3445.9|3436.9|3446.8|3437.8|3446.9|3437.9|3445.8|3436.8|0
1723761000000|2024-08-15 22:30:00|3446.7|3437.7|3446.2|3437.2|3446.7|3437.7|3445.9|3436.9|0
1723761300000|2024-08-15 22:35:00|3446.3|3437.3|3447.4|3438.4|3448.3|3439.3|3446.2|3437.2|0
1723761600000|2024-08-15 22:40:00|3447.3|3438.3|3446.6|3437.6|3447.5|3438.5|3446.6|3437.6|0
1723761900000|2024-08-15 22:45:00|3446.8|3437.8|3446.8|3437.8|3447.1|3438.1|3446.8|3437.8|0
1723762200000|2024-08-15 22:50:00|3446.9|3437.9|3446.6|3437.6|3447.5|3438.5|3446.6|3437.6|0
1723762500000|2024-08-15 22:55:00|3446.7|3437.7|3447.2|3438.2|3447.3|3438.3|3446.7|3437.7|0
1723762800000|2024-08-15 23:00:00|3447.3|3438.3|3447.7|3438.7|3447.8|3438.8|3447.2|3438.2|0
1723763100000|2024-08-15 23:05:00|3447.8|3438.8|3447.5|3438.5|3447.8|3438.8|3447.2|3438.2|0
1723763400000|2024-08-15 23:10:00|3447.6|3438.6|3448.6|3439.6|3449.3|3440.3|3447.4|3438.4|0
1723763700000|2024-08-15 23:15:00|3448.7|3439.7|3448.4|3439.4|3448.8|3439.8|3448.2|3439.2|0
1723764000000|2024-08-15 23:20:00|3448.3|3439.3|3449.4|3440.4|3449.7|3440.7|3448.3|3439.3|0
1723764300000|2024-08-15 23:25:00|3449.3|3440.3|3449.5|3440.5|3449.5|3440.5|3448.7|3439.7|0
1723764600000|2024-08-15 23:30:00|3449.4|3440.4|3446.1|3437.1|3449.5|3440.5|3446|3437|0
1723764900000|2024-08-15 23:35:00|3446|3437|3445.7|3436.7|3446.4|3437.4|3445.7|3436.7|0
1723765200000|2024-08-15 23:40:00|3445.8|3436.8|3445.3|3436.3|3445.8|3436.8|3444.2|3435.2|0
1723765500000|2024-08-15 23:45:00|3445.2|3436.2|3444.8|3435.8|3445.2|3436.2|3444.7|3435.7|0
1723765800000|2024-08-15 23:50:00|3444.7|3435.7|3444.5|3435.5|3445|3436|3444.4|3435.4|0
1723766100000|2024-08-15 23:55:00|3444.6|3435.6|3445.1|3436.1|3445.1|3436.1|3444.5|3435.5|0
1723766400000|2024-08-16 00:00:00|3445.3|3436.3|3443.5|3434.5|3445.3|3436.3|3443.3|3434.3|0
1723766700000|2024-08-16 00:05:00|3443.6|3434.6|3443.3|3434.3|3443.6|3434.6|3442.7|3433.7|0
1723767000000|2024-08-16 00:10:00|3443.4|3434.4|3443.3|3434.3|3443.6|3434.6|3443|3434|0
1723767300000|2024-08-16 00:15:00|3443.4|3434.4|3442.7|3433.7|3443.7|3434.7|3442.5|3433.5|0
1723767600000|2024-08-16 00:20:00|3442.5|3433.5|3442.7|3433.7|3443.6|3434.6|3442.4|3433.4|0
1723767900000|2024-08-16 00:25:00|3442.8|3433.8|3444|3435|3444.2|3435.2|3442.8|3433.8|0
1723768200000|2024-08-16 00:30:00|3444.1|3435.1|3442.6|3433.6|3444.4|3435.4|3442.6|3433.6|0
1723768500000|2024-08-16 00:35:00|3442.5|3433.5|3441.8|3432.8|3442.9|3433.9|3441.1|3432.1|0
1723768800000|2024-08-16 00:40:00|3441.7|3432.7|3441.8|3432.8|3442|3433|3441.2|3432.2|0
1723769100000|2024-08-16 00:45:00|3441.7|3432.7|3442.3|3433.3|3442.9|3433.9|3441.6|3432.6|0
1723769400000|2024-08-16 00:50:00|3442.4|3433.4|3442.4|3433.4|3442.7|3433.7|3441.7|3432.7|0
1723769700000|2024-08-16 00:55:00|3442.5|3433.5|3443.5|3434.5|3443.7|3434.7|3442.3|3433.3|0
1723770000000|2024-08-16 01:00:00|3443.4|3434.4|3443|3434|3443.4|3434.4|3440.8|3431.8|0
1723770300000|2024-08-16 01:05:00|3443.2|3434.2|3445.4|3436.4|3446.1|3437.1|3442.9|3433.9|0
1723770600000|2024-08-16 01:10:00|3445.5|3436.5|3445|3436|3446.1|3437.1|3444.9|3435.9|0
1723770900000|2024-08-16 01:15:00|3447.3|3438.3|3444.2|3440.2|3447.3|3440.2|3431.7|3427.7|587
1723771200000|2024-08-16 01:20:00|3443.7|3439.7|3443.2|3439.2|3450.7|3446.7|3441.7|3437.7|558
1723771500000|2024-08-16 01:25:00|3442.2|3438.2|3431.2|3427.2|3442.2|3438.2|3430.2|3426.2|758
1723771800000|2024-08-16 01:30:00|3433.2|3429.2|3424.2|3420.2|3440.7|3436.7|3419.2|3415.2|3752
1723772100000|2024-08-16 01:35:00|3423.2|3419.2|3439.1|3435.1|3440.1|3436.1|3416.2|3412.2|1956
1723772400000|2024-08-16 01:40:00|3438.1|3434.1|3442.1|3438.1|3444.1|3440.1|3430.1|3426.1|1390
1723772700000|2024-08-16 01:45:00|3441.6|3437.6|3431.1|3427.1|3442.1|3438.1|3428.1|3424.1|952
1723773000000|2024-08-16 01:50:00|3430.6|3426.6|3440.6|3436.6|3443.1|3439.1|3420.1|3416.1|1639
1723773300000|2024-08-16 01:55:00|3440.1|3436.1|3452.1|3448.1|3454.1|3450.1|3440.1|3436.1|2031
1723773600000|2024-08-16 02:00:00|3453.1|3449.1|3442.1|3438.1|3454.6|3450.6|3436.6|3432.6|2013
1723773900000|2024-08-16 02:05:00|3442.6|3438.6|3437.6|3433.6|3443.1|3439.1|3435.1|3431.1|681
1723774200000|2024-08-16 02:10:00|3437.1|3433.1|3439.1|3435.1|3439.1|3435.1|3430.1|3426.1|983
1723774500000|2024-08-16 02:15:00|3438.1|3434.1|3444.1|3440.1|3444.1|3440.1|3435.6|3431.6|858
1723774800000|2024-08-16 02:20:00|3443.6|3439.6|3449.6|3445.6|3451.1|3447.1|3440.1|3436.1|591
1723775100000|2024-08-16 02:25:00|3449.1|3445.1|3451.1|3447.1|3452.1|3448.1|3446.1|3442.1|718
1723775400000|2024-08-16 02:30:00|3450.6|3446.6|3449.6|3445.6|3451.1|3447.1|3442.1|3438.1|748
1723775700000|2024-08-16 02:35:00|3449.1|3445.1|3454.6|3450.6|3457.1|3453.1|3446.6|3442.6|1005
1723776000000|2024-08-16 02:40:00|3455.1|3451.1|3450.1|3446.1|3457.1|3453.1|3448.1|3444.1|823
1723776300000|2024-08-16 02:45:00|3449.6|3445.6|3446.1|3442.1|3450.1|3446.1|3442.1|3438.1|648
1723776600000|2024-08-16 02:50:00|3445.6|3441.6|3442.1|3438.1|3449.1|3445.1|3442.1|3438.1|565
1723776900000|2024-08-16 02:55:00|3441.1|3437.1|3441.1|3437.1|3443.1|3439.1|3438.1|3434.1|722
1723777200000|2024-08-16 03:00:00|3440.1|3436.1|3437.1|3433.1|3443.1|3439.1|3436.1|3432.1|682
1723777500000|2024-08-16 03:05:00|3436.6|3432.6|3445.1|3441.1|3446.1|3442.1|3436.6|3432.6|453
1723777800000|2024-08-16 03:10:00|3444.6|3440.6|3451.1|3447.1|3452.1|3448.1|3444.1|3440.1|508
1723778100000|2024-08-16 03:15:00|3450.1|3446.1|3458.1|3454.1|3458.6|3454.6|3450.1|3446.1|1418
1723778400000|2024-08-16 03:20:00|3457.1|3453.1|3456.1|3452.1|3459.1|3455.1|3453.1|3449.1|716
1723778700000|2024-08-16 03:25:00|3456.6|3452.6|3453.1|3449.1|3457.1|3453.1|3451.1|3447.1|373
1723779000000|2024-08-16 03:30:00|3453.6|3449.6|3459.1|3455.1|3461.1|3457.1|3453.1|3449.1|326
1723779300000|2024-08-16 03:35:00|3458.1|3454.1|3459.1|3455.1|3460.1|3456.1|3458.1|3454.1|162
1723779600000|2024-08-16 03:40:00|3459.6|3455.6|3460.1|3456.1|3460.1|3456.1|3458.1|3454.1|302
1723779900000|2024-08-16 03:45:00|3459.1|3455.1|3455.6|3451.6|3460.1|3456.1|3455.6|3451.6|209
1723780200000|2024-08-16 03:50:00|3455.1|3451.1|3460.1|3456.1|3460.1|3456.1|3455.1|3451.1|214
1723780500000|2024-08-16 03:55:00|3459.1|3455.1|3461.6|3457.6|3462.1|3458.1|3459.1|3455.1|318
1723780800000|2024-08-16 04:00:00|3463.6|3454.6|3463.3|3454.3|3463.7|3454.7|3463|3454|0
1723781100000|2024-08-16 04:05:00|3463.2|3454.2|3463.5|3454.5|3463.6|3454.6|3463.2|3454.2|0
1723781400000|2024-08-16 04:10:00|3463.6|3454.6|3461.8|3452.8|3463.6|3454.6|3461.6|3452.6|0
1723781700000|2024-08-16 04:15:00|3461.7|3452.7|3462.2|3453.2|3462.3|3453.3|3461.6|3452.6|0
1723782000000|2024-08-16 04:20:00|3462.1|3453.1|3462.1|3453.1|3462.4|3453.4|3461.9|3452.9|0
1723782300000|2024-08-16 04:25:00|3462|3453|3462.8|3453.8|3462.8|3453.8|3461.8|3452.8|0
1723782600000|2024-08-16 04:30:00|3462.9|3453.9|3462.8|3453.8|3463|3454|3462.1|3453.1|0
1723782900000|2024-08-16 04:35:00|3462.7|3453.7|3462.3|3453.3|3463|3454|3461.9|3452.9|0
1723783200000|2024-08-16 04:40:00|3462.2|3453.2|3461.4|3452.4|3462.5|3453.5|3461|3452|0
1723783500000|2024-08-16 04:45:00|3461.3|3452.3|3461.3|3452.3|3461.4|3452.4|3461|3452|0
1723783800000|2024-08-16 04:50:00|3461.2|3452.2|3461.3|3452.3|3461.5|3452.5|3461.1|3452.1|0
1723784100000|2024-08-16 04:55:00|3461.4|3452.4|3461.3|3452.3|3461.4|3452.4|3461.3|3452.3|3
1723784400000|2024-08-16 05:00:00|3458.6|3454.6|3452.1|3448.1|3463.1|3459.1|3452.1|3448.1|922
1723784700000|2024-08-16 05:05:00|3452.6|3448.6|3457.1|3453.1|3457.1|3453.1|3450.1|3446.1|632
1723785000000|2024-08-16 05:10:00|3456.6|3452.6|3457.1|3453.1|3460.1|3456.1|3456.1|3452.1|486
1723785300000|2024-08-16 05:15:00|3457.6|3453.6|3462.1|3458.1|3463.1|3459.1|3456.1|3452.1|1059
1723785600000|2024-08-16 05:20:00|3463.1|3459.1|3462.1|3458.1|3464.6|3460.6|3460.1|3456.1|975
1723785900000|2024-08-16 05:25:00|3463.1|3459.1|3458.1|3454.1|3463.1|3459.1|3456.6|3452.6|524
1723786200000|2024-08-16 05:30:00|3459.1|3455.1|3462.1|3458.1|3463.1|3459.1|3459.1|3455.1|460
1723786500000|2024-08-16 05:35:00|3461.1|3457.1|3463.1|3459.1|3463.1|3459.1|3459.1|3455.1|485
1723786800000|2024-08-16 05:40:00|3463.6|3459.6|3464.1|3460.1|3464.1|3460.1|3461.1|3457.1|452
1723787100000|2024-08-16 05:45:00|3463.6|3459.6|3467.1|3463.1|3467.6|3463.6|3462.6|3458.6|607
1723787400000|2024-08-16 05:50:00|3466.6|3462.6|3469.1|3465.1|3469.1|3465.1|3464.1|3460.1|559
1723787700000|2024-08-16 05:55:00|3470.1|3466.1|3466.1|3462.1|3470.1|3466.1|3464.1|3460.1|544
1723788000000|2024-08-16 06:00:00|3465.6|3461.6|3470.1|3466.1|3470.1|3466.1|3464.1|3460.1|770
1723788300000|2024-08-16 06:05:00|3469.1|3465.1|3467.1|3463.1|3471.1|3467.1|3467.1|3463.1|585
1723788600000|2024-08-16 06:10:00|3466.6|3462.6|3464.1|3460.1|3467.1|3463.1|3463.1|3459.1|479
1723788900000|2024-08-16 06:15:00|3463.6|3459.6|3462.1|3458.1|3464.1|3460.1|3460.1|3456.1|777
1723789200000|2024-08-16 06:20:00|3461.6|3457.6|3456.1|3452.1|3462.1|3458.1|3456.1|3452.1|497
1723789500000|2024-08-16 06:25:00|3455.1|3451.1|3457.1|3453.1|3457.1|3453.1|3452.1|3448.1|835
1723789800000|2024-08-16 06:30:00|3457.6|3453.6|3456.1|3452.1|3458.1|3454.1|3454.1|3450.1|465
1723790100000|2024-08-16 06:35:00|3455.6|3451.6|3452.1|3448.1|3455.6|3451.6|3451.1|3447.1|751
1723790400000|2024-08-16 06:40:00|3451.1|3447.1|3452.1|3448.1|3454.1|3450.1|3450.1|3446.1|679
1723790700000|2024-08-16 06:45:00|3451.6|3447.6|3454.1|3450.1|3454.1|3450.1|3451.1|3447.1|450
1723791000000|2024-08-16 06:50:00|3453.6|3449.6|3453.1|3449.1|3454.1|3450.1|3452.1|3448.1|272
1723791300000|2024-08-16 06:55:00|3452.6|3448.6|3455.1|3451.1|3456.1|3452.1|3452.6|3448.6|541
1723791600000|2024-08-16 07:00:00|3454.1|3450.1|3459.1|3455.1|3460.1|3456.1|3454.1|3450.1|682
1723791900000|2024-08-16 07:05:00|3458.1|3454.1|3461.1|3457.1|3462.1|3458.1|3458.1|3454.1|491
1723792200000|2024-08-16 07:10:00|3461.6|3457.6|3461.1|3457.1|3464.1|3460.1|3461.1|3457.1|356
1723792500000|2024-08-16 07:15:00|3460.6|3456.6|3458.1|3454.1|3461.1|3457.1|3456.1|3452.1|775
1723792800000|2024-08-16 07:20:00|3458.6|3454.6|3458.1|3454.1|3461.1|3457.1|3457.1|3453.1|358
1723793100000|2024-08-16 07:25:00|3459.1|3455.1|3460.1|3456.1|3461.6|3457.6|3458.1|3454.1|544
1723793400000|2024-08-16 07:30:00|3459.1|3455.1|3461.1|3457.1|3461.1|3457.1|3458.1|3454.1|348
1723793700000|2024-08-16 07:35:00|3461.6|3457.6|3460.1|3456.1|3462.1|3458.1|3458.1|3454.1|591
1723794000000|2024-08-16 07:40:00|3459.1|3455.1|3462.1|3458.1|3462.1|3458.1|3459.1|3455.1|491
1723794300000|2024-08-16 07:45:00|3461.1|3457.1|3460.1|3456.1|3461.1|3457.1|3459.1|3455.1|1631
1723794600000|2024-08-16 07:50:00|3459.1|3455.1|3457.1|3453.1|3459.1|3455.1|3455.6|3451.6|775
1723794900000|2024-08-16 07:55:00|3457.6|3453.6|3458.1|3454.1|3460.1|3456.1|3457.1|3453.1|971
1723795200000|2024-08-16 08:00:00|3458.6|3454.6|3455.1|3451.1|3459.1|3455.1|3453.1|3449.1|1807
1723795500000|2024-08-16 08:05:00|3454.1|3450.1|3458.1|3454.1|3459.1|3455.1|3454.1|3450.1|2091
1723795800000|2024-08-16 08:10:00|3458.6|3454.6|3456.1|3452.1|3459.1|3455.1|3454.1|3450.1|1221
1723796100000|2024-08-16 08:15:00|3455.6|3451.6|3457.1|3453.1|3457.1|3453.1|3454.1|3450.1|824
1723796400000|2024-08-16 08:20:00|3456.1|3452.1|3456.1|3452.1|3460.1|3456.1|3456.1|3452.1|967
1723796700000|2024-08-16 08:25:00|3455.6|3451.6|3456.1|3452.1|3457.1|3453.1|3454.1|3450.1|756
1723797000000|2024-08-16 08:30:00|3458|3449|3457.6|3448.6|3458.6|3449.6|3457.4|3448.4|0
1723797300000|2024-08-16 08:35:00|3457.5|3448.5|3458.2|3449.2|3458.7|3449.7|3457.2|3448.2|0
1723797600000|2024-08-16 08:40:00|3458.3|3449.3|3457.8|3448.8|3458.6|3449.6|3456.8|3447.8|0
1723797900000|2024-08-16 08:45:00|3458|3449|3458.4|3449.4|3459|3450|3458|3449|0
1723798200000|2024-08-16 08:50:00|3458.3|3449.3|3458.9|3449.9|3459|3450|3458.2|3449.2|0
1723798500000|2024-08-16 08:55:00|3458.8|3449.8|3458.4|3449.4|3458.9|3449.9|3458.3|3449.3|0
1723798800000|2024-08-16 09:00:00|3458.3|3449.3|3459.5|3450.5|3459.8|3450.8|3458|3449|0
1723799100000|2024-08-16 09:05:00|3459.4|3450.4|3459.2|3450.2|3460|3451|3458.9|3449.9|0
1723799400000|2024-08-16 09:10:00|3459.1|3450.1|3459.2|3450.2|3459.8|3450.8|3458.9|3449.9|0
1723799700000|2024-08-16 09:15:00|3459.6|3451.6|3462.6|3455.6|3462.6|3455.6|3458.6|3450.6|263
1723800000000|2024-08-16 09:20:00|3463.6|3456.6|3464.6|3457.6|3464.6|3457.6|3462.6|3456.6|53
1723800300000|2024-08-16 09:25:00|3463.6|3456.6|3464.6|3456.6|3464.6|3457.6|3463.6|3456.6|15
1723800600000|2024-08-16 09:30:00|3465.6|3457.6|3464.6|3456.6|3465.6|3457.6|3463.6|3456.6|36
1723800900000|2024-08-16 09:35:00|3463.6|3457.6|3463.6|3455.6|3464.6|3457.6|3462.6|3455.6|284
1723801200000|2024-08-16 09:40:00|3464.6|3456.6|3462.6|3455.6|3464.6|3456.6|3461.6|3454.6|135
1723801500000|2024-08-16 09:45:00|3461.6|3454.6|3462.6|3455.6|3462.6|3455.6|3461.6|3454.6|193
1723801800000|2024-08-16 09:50:00|3461.6|3454.6|3462.6|3455.6|3462.6|3455.6|3461.6|3454.6|54
1723802100000|2024-08-16 09:55:00|3461.6|3454.6|3461.6|3454.6|3462.6|3454.6|3461.6|3454.6|29
1723802400000|2024-08-16 10:00:00|3460.6|3453.6|3462.6|3455.6|3462.6|3455.6|3460.6|3453.6|40
1723802700000|2024-08-16 10:05:00|3461.6|3454.6|3460.6|3453.6|3461.6|3454.6|3460.6|3453.6|134
1723803000000|2024-08-16 10:10:00|3459.6|3452.6|3457.6|3450.6|3459.6|3452.6|3457.6|3450.6|125
1723803300000|2024-08-16 10:15:00|3456.6|3449.6|3457.6|3450.6|3457.6|3450.6|3456.6|3449.6|27
1723803600000|2024-08-16 10:20:00|3456.6|3449.6|3455.6|3448.6|3457.6|3450.6|3455.6|3448.6|69
1723803900000|2024-08-16 10:25:00|3454.6|3447.6|3455.6|3448.6|3455.6|3448.6|3454.6|3447.6|19
1723804200000|2024-08-16 10:30:00|3454.6|3447.6|3453.6|3446.6|3455.6|3448.6|3453.6|3446.6|24
1723804500000|2024-08-16 10:35:00|3454.6|3445.6|3454.6|3447.6|3454.6|3447.6|3454.6|3445.6|14
1723804800000|2024-08-16 10:40:00|3453.6|3446.6|3455.6|3448.6|3455.6|3448.6|3453.6|3446.6|8
1723805100000|2024-08-16 10:45:00|3454.6|3447.6|3455.6|3448.6|3455.6|3448.6|3454.6|3447.6|24
1723805400000|2024-08-16 10:50:00|3454.6|3447.6|3456.6|3449.6|3456.6|3449.6|3454.6|3447.6|12
1723805700000|2024-08-16 10:55:00|3457.6|3450.6|3458.6|3451.6|3458.6|3451.6|3456.6|3450.6|55
1723806000000|2024-08-16 11:00:00|3457.6|3450.6|3455.6|3448.6|3458.6|3450.6|3455.6|3448.6|47
1723806300000|2024-08-16 11:05:00|3456.6|3447.6|3454.6|3447.6|3456.6|3448.6|3453.6|3446.6|69
1723806600000|2024-08-16 11:10:00|3453.6|3446.6|3453.6|3446.6|3454.6|3447.6|3452.6|3445.6|32
1723806900000|2024-08-16 11:15:00|3454.6|3445.6|3452.6|3445.6|3454.6|3445.6|3452.6|3444.6|13
1723807200000|2024-08-16 11:20:00|||||||||7
1723807500000|2024-08-16 11:25:00|3451.6|3444.6|3449.6|3442.6|3452.6|3445.6|3449.6|3442.6|51
1723807800000|2024-08-16 11:30:00|3450.6|3443.6|3448.6|3441.6|3451.6|3444.6|3448.6|3441.6|20
1723808100000|2024-08-16 11:35:00|3447.6|3440.6|3449.6|3442.6|3449.6|3442.6|3447.6|3439.6|79
1723808400000|2024-08-16 11:40:00|3450.6|3443.6|3449.6|3442.6|3450.6|3443.6|3448.6|3441.6|55
1723808700000|2024-08-16 11:45:00|3450.6|3443.6|3452.6|3445.6|3452.6|3445.6|3450.6|3443.6|25
1723809000000|2024-08-16 11:50:00|3451.6|3444.6|3450.6|3442.6|3451.6|3444.6|3449.6|3442.6|34
1723809300000|2024-08-16 11:55:00|3449.6||3449.6||3450.6||3449.6||0
1723809600000|2024-08-16 12:00:00|3450.6|3441.6|3449.6|3442.6|3450.6|3442.6|3448.6|3441.6|5
1723809900000|2024-08-16 12:05:00|3450.6|3443.6|3451.6|3443.6|3451.6|3443.6|3450.6|3443.6|15
1723810200000|2024-08-16 12:10:00|3450.6|3442.6|3449.6|3442.6|3450.6|3442.6|3448.6|3441.6|14
1723810500000|2024-08-16 12:15:00|3448.6|3441.6|3447.6|3439.6|3448.6|3441.6|3447.6|3439.6|12
1723810800000|2024-08-16 12:20:00|3446.6|3438.6|3447.6|3439.6|3447.6|3440.6|3445.6|3438.6|10
1723811100000|2024-08-16 12:25:00|3446.6|3438.6|3446.6|3438.6|3446.6|3439.6|3444.6|3437.6|13
1723811400000|2024-08-16 12:30:00|3445.6|3439.6|3440.6|3433.6|3446.6|3439.6|3440.6|3433.6|30
1723811700000|2024-08-16 12:35:00|3439.6|3432.6|3441.6|3433.6|3443.6|3436.6|3439.6|3432.6|46
1723812000000|2024-08-16 12:40:00|3442.6|3434.6|3444.6|3437.6|3444.6|3437.6|3442.6|3434.6|15
1723812300000|2024-08-16 12:45:00|3443.6|3436.6|3446.6|3439.6|3446.6|3439.6|3443.6|3436.6|4
1723812600000|2024-08-16 12:50:00|3445.6|3438.6|3447.6|3440.6|3447.6|3440.6|3445.6|3438.6|6
1723812900000|2024-08-16 12:55:00|3448.6|3441.6|3449.6|3441.6|3449.6|3442.6|3446.6|3439.6|45
1723813200000|2024-08-16 13:00:00|3448.6|3442.6|3451.6|3444.6|3451.6|3444.6|3448.6|3441.6|54
1723813500000|2024-08-16 13:05:00|3452.6|3445.6|3453.6|3446.6|3454.6|3447.6|3452.6|3445.6|33
1723813800000|2024-08-16 13:10:00|3454.6|3447.6|3455.6|3448.6|3455.6|3448.6|3454.6|3446.6|62
1723814100000|2024-08-16 13:15:00|3456.6|3449.6|3456.6|3449.6|3457.6|3450.6|3455.6|3448.6|57
1723814400000|2024-08-16 13:20:00|3457.6|3450.6|3456.6|3449.6|3457.6|3450.6|3456.6|3448.6|50
1723814700000|2024-08-16 13:25:00|3455.6|3448.6|3457.6|3450.6|3459.6|3452.6|3455.6|3448.6|50
1723815000000|2024-08-16 13:30:00|3459.6|3451.6|3469.6|3462.6|3471.6|3463.6|3459.6|3451.6|752
1723815300000|2024-08-16 13:35:00|3470.6|3461.6|3475.6|3468.6|3481.6|3474.6|3468.6|3461.6|1029
1723815600000|2024-08-16 13:40:00|3476.6|3467.6|3482.6|3475.6|3486.6|3478.6|3473.6|3466.6|481
1723815900000|2024-08-16 13:45:00|3483.6|3476.6|3478.6|3471.6|3484.6|3477.6|3477.6|3470.6|251
1723816200000|2024-08-16 13:50:00|3477.6|3470.6|3489.6|3482.6|3489.6|3482.6|3477.6|3470.6|353
1723816500000|2024-08-16 13:55:00|3488.6|3481.6|3486.6|3480.6|3491.6|3484.6|3486.6|3477.6|330
1723816800000|2024-08-16 14:00:00|3486.1|3480.1|3491.6|3485.6|3492.1|3486.1|3485.1|3479.1|143
1723817100000|2024-08-16 14:05:00|3491.1|3485.1|3491.6|3485.6|3493.1|3487.1|3489.6|3483.6|144
1723817400000|2024-08-16 14:10:00|3491.1|3485.1|3492.6|3486.6|3495.1|3489.1|3491.1|3485.1|202
1723817700000|2024-08-16 14:15:00|3493.1|3487.1|3497.1|3491.1|3497.1|3491.1|3491.6|3485.6|125
1723818000000|2024-08-16 14:20:00|3496.6|3490.6|3492.1|3486.1|3497.1|3491.1|3492.1|3486.1|177
1723818300000|2024-08-16 14:25:00|3493.1|3487.1|3491.1|3485.1|3495.1|3489.1|3490.1|3484.1|137
1723818600000|2024-08-16 14:30:00|3490.1|3484.1|3492.1|3486.1|3492.1|3486.1|3488.1|3482.1|106
1723818900000|2024-08-16 14:35:00|3491.6|3485.6|3498.1|3492.1|3498.1|3492.1|3491.1|3485.1|161
1723819200000|2024-08-16 14:40:00|3498.6|3492.6|3500.1|3494.1|3501.1|3495.1|3494.1|3488.1|136
1723819500000|2024-08-16 14:45:00|3499.6|3493.6|3492.1|3486.1|3501.1|3495.1|3491.1|3485.1|166
1723819800000|2024-08-16 14:50:00|3492.6|3486.6|3495.1|3489.1|3498.6|3492.6|3492.6|3486.6|31
1723820100000|2024-08-16 14:55:00|3495.6|3489.6|3496.1|3490.1|3497.1|3491.1|3495.1|3489.1|29
1723820400000|2024-08-16 15:00:00|3495.6|3489.6|3497.1|3491.1|3498.1|3492.1|3494.1|3488.1|34
1723820700000|2024-08-16 15:05:00|3496.6|3490.6|3499.1|3493.1|3499.6|3493.6|3496.1|3490.1|40
1723821000000|2024-08-16 15:10:00|3498.1|3492.1|3497.1|3491.1|3498.1|3492.1|3495.1|3489.1|42
1723821300000|2024-08-16 15:15:00|3498.1|3492.1|3495.1|3489.1|3499.1|3493.1|3492.6|3486.6|110
1723821600000|2024-08-16 15:20:00|3494.6|3488.6|3493.1|3487.1|3496.1|3490.1|3492.6|3486.6|263
1723821900000|2024-08-16 15:25:00|3492.1|3486.1|3492.1|3486.1|3493.1|3487.1|3488.1|3482.1|278
1723822200000|2024-08-16 15:30:00|3492.6|3486.6|3496.1|3490.1|3498.6|3492.6|3490.1|3484.1|115
1723822500000|2024-08-16 15:35:00|3495.6|3489.6|3499.1|3493.1|3500.1|3494.1|3495.1|3489.1|108
1723822800000|2024-08-16 15:40:00|3499.6|3493.6|3497.6|3491.6|3499.6|3493.6|3494.1|3488.1|74
1723823100000|2024-08-16 15:45:00|3497.1|3491.1|3500.1|3494.1|3501.1|3495.1|3497.1|3491.1|28
1723823400000|2024-08-16 15:50:00|3499.6|3493.6|3500.6|3494.6|3501.1|3495.1|3499.1|3493.1|37
1723823700000|2024-08-16 15:55:00|3500.1|3494.1|3502.1|3496.1|3502.1|3496.1|3500.1|3494.1|18
1723824000000|2024-08-16 16:00:00|3501.6|3495.6|3502.1|3496.1|3503.1|3497.1|3501.1|3495.1|50
1723824300000|2024-08-16 16:05:00|3502.6|3496.6|3503.6|3497.6|3504.1|3498.1|3502.1|3496.1|28
1723824600000|2024-08-16 16:10:00|3503.1|3497.1|3506.1|3500.1|3507.1|3501.1|3501.1|3495.1|43
1723824900000|2024-08-16 16:15:00|3505.6|3499.6|3506.6|3500.6|3507.1|3501.1|3505.1|3499.1|19
1723825200000|2024-08-16 16:20:00|3506.1|3500.1|3505.1|3499.1|3506.1|3500.1|3504.1|3498.1|45
1723825500000|2024-08-16 16:25:00|3504.6|3498.6|3504.6|3498.6|3505.6|3499.6|3503.1|3497.1|24
1723825800000|2024-08-16 16:30:00|3505.1|3499.1|3507.1|3501.1|3507.1|3501.1|3504.1|3498.1|18
1723826100000|2024-08-16 16:35:00|3506.6|3500.6|3507.1|3501.1|3509.1|3503.1|3506.6|3500.6|64
1723826400000|2024-08-16 16:40:00|3507.6|3501.6|3510.1|3504.1|3510.1|3504.1|3507.1|3501.1|18
1723826700000|2024-08-16 16:45:00|3509.6|3503.6|3508.1|3502.1|3509.6|3503.6|3504.1|3498.1|32
1723827000000|2024-08-16 16:50:00|3508.6|3502.6|3511.1|3505.1|3512.1|3506.1|3508.6|3502.6|48
1723827300000|2024-08-16 16:55:00|3510.6|3504.6|3511.1|3505.1|3513.1|3507.1|3510.6|3504.6|57
1723827600000|2024-08-16 17:00:00|3510.6|3504.6|3513.1|3507.1|3513.1|3507.1|3509.6|3503.6|43
1723827900000|2024-08-16 17:05:00|3514.1|3508.1|3512.1|3506.1|3514.1|3508.1|3511.1|3505.1|36
1723828200000|2024-08-16 17:10:00|3512.6|3506.6|3512.1|3506.1|3513.1|3507.1|3511.1|3505.1|12
1723828500000|2024-08-16 17:15:00|3511.6|3505.6|3516.1|3510.1|3516.1|3510.1|3511.1|3505.1|30
1723828800000|2024-08-16 17:20:00|3515.6|3509.6|3515.1|3509.1|3515.6|3509.6|3513.6|3507.6|12
1723829100000|2024-08-16 17:25:00|3514.6|3508.6|3515.6|3509.6|3517.1|3511.1|3514.1|3508.1|22
1723829400000|2024-08-16 17:30:00|3516.1|3510.1|3514.1|3508.1|3516.6|3510.6|3514.1|3508.1|22
1723829700000|2024-08-16 17:35:00|3514.6|3508.6|3517.1|3511.1|3517.1|3511.1|3514.1|3508.1|25
1723830000000|2024-08-16 17:40:00|3516.6|3510.6|3516.1|3510.1|3516.6|3510.6|3514.1|3508.1|5
1723830300000|2024-08-16 17:45:00|3515.6|3509.6|3516.1|3510.1|3517.1|3511.1|3515.1|3509.1|39
1723830600000|2024-08-16 17:50:00|3516.6|3510.6|3515.1|3509.1|3517.1|3511.1|3514.1|3508.1|30
1723830900000|2024-08-16 17:55:00|3515.6|3509.6|3516.1|3510.1|3517.1|3511.1|3515.1|3509.1|15
1723831200000|2024-08-16 18:00:00|3515.6|3509.6|3513.6|3507.6|3515.6|3509.6|3512.1|3506.1|8
1723831500000|2024-08-16 18:05:00|3513.1|3507.1|3510.1|3504.1|3513.1|3507.1|3510.1|3504.1|24
1723831800000|2024-08-16 18:10:00|3509.1|3503.1|3510.1|3504.1|3511.1|3505.1|3509.1|3503.1|36
1723832100000|2024-08-16 18:15:00|3509.6|3503.6|3510.1|3504.1|3511.1|3505.1|3509.1|3503.1|14
1723832400000|2024-08-16 18:20:00|3510.6|3504.6|3508.6|3502.6|3510.6|3504.6|3508.1|3502.1|21
1723832700000|2024-08-16 18:25:00|3509.1|3503.1|3511.1|3505.1|3511.1|3505.1|3509.1|3503.1|25
1723833000000|2024-08-16 18:30:00|3511.6|3505.6|3510.1|3504.1|3511.6|3505.6|3509.1|3503.1|19
1723833300000|2024-08-16 18:35:00|3510.6|3504.6|3511.1|3505.1|3511.1|3505.1|3509.1|3503.1|79
1723833600000|2024-08-16 18:40:00|3510.6|3504.6|3510.1|3504.1|3510.6|3504.6|3510.1|3504.1|9
1723833900000|2024-08-16 18:45:00|3509.1|3503.1|3512.1|3506.1|3512.1|3506.1|3509.1|3503.1|28
1723834200000|2024-08-16 18:50:00|3511.6|3505.6|3514.1|3508.1|3514.6|3508.6|3511.6|3505.6|29
1723834500000|2024-08-16 18:55:00|3513.6|3507.6|3515.2|3506.2|3515.2|3508.1|3512.1|3506.1|84
1723834800000|2024-08-16 19:00:00|3515.1|3506.1|3515.1|3506.1|3515.1|3506.1|3514.1|3505.1|0
1723835100000|2024-08-16 19:05:00|3515.2|3506.2|3514.9|3505.9|3515.3|3506.3|3514.9|3505.9|0
1723835400000|2024-08-16 19:10:00|3515|3506|3513.8|3504.8|3515|3506|3513.1|3504.1|0
1723835700000|2024-08-16 19:15:00|3513.7|3504.7|3513.8|3504.8|3513.9|3504.9|3513.6|3504.6|0
1723836000000|2024-08-16 19:20:00|3513.7|3504.7|3513.6|3504.6|3513.7|3504.7|3513.4|3504.4|0
1723836300000|2024-08-16 19:25:00|3513.5|3504.5|3513.4|3504.4|3513.7|3504.7|3513.4|3504.4|0
1723836600000|2024-08-16 19:30:00|3513.3|3504.3|3514.3|3505.3|3514.3|3505.3|3513.3|3504.3|0
1723836900000|2024-08-16 19:35:00|3514.2|3505.2|3514.3|3505.3|3514.5|3505.5|3514.2|3505.2|0
1723837200000|2024-08-16 19:40:00|3514.2|3505.2|3513.3|3504.3|3514.3|3505.3|3513.3|3504.3|0
1723837500000|2024-08-16 19:45:00|3513.4|3504.4|3511.8|3502.8|3513.5|3504.5|3511.2|3502.2|0
1723837800000|2024-08-16 19:50:00|3511.9|3502.9|3510.9|3501.9|3512.1|3503.1|3510.5|3501.5|0
1723838100000|2024-08-16 19:55:00|3510.8|3501.8|3512.2|3503.2|3513.1|3504.1|3510.6|3501.6|0
1723838400000|2024-08-16 20:00:00|3512.4|3503.4|3512.7|3503.7|3513.1|3504.1|3511.5|3502.5|0
1723838700000|2024-08-16 20:05:00|3512.9|3503.9|3512.9|3503.9|3513.2|3504.2|3512.4|3503.4|0
1723839000000|2024-08-16 20:10:00|3513|3504|3513.6|3504.6|3514|3505|3512.9|3503.9|0
1723839300000|2024-08-16 20:15:00|3513.7|3504.7|3513.8|3504.8|3514|3505|3513.5|3504.5|0
1723839600000|2024-08-16 20:20:00|3513.7|3504.7|3513.9|3504.9|3514.2|3505.2|3513.5|3504.5|0
1723839900000|2024-08-16 20:25:00|3513.8|3504.8|3513.3|3504.3|3514|3505|3513.3|3504.3|0
1723840200000|2024-08-16 20:30:00|3513.2|3504.2|3512.8|3503.8|3513.3|3504.3|3512.4|3503.4|0
1723840500000|2024-08-16 20:35:00|3512.7|3503.7|3512.9|3503.9|3512.9|3503.9|3512.7|3503.7|0
1723840800000|2024-08-16 20:40:00|3513|3504|3513.5|3504.5|3513.8|3504.8|3512.9|3503.9|0
1723841100000|2024-08-16 20:45:00|3513.4|3504.4|3513.3|3504.3|3513.4|3504.4|3513|3504|0
1723841400000|2024-08-16 20:50:00|3513.2|3504.2|3513.5|3504.5|3513.5|3504.5|3513.1|3504.1|0
1723841700000|2024-08-16 20:55:00|3513.6|3504.6|3513.2|3504.2|3513.7|3504.7|3512.9|3503.9|0
1724018400000|2024-08-18 22:00:00|3516.1|3507.1|3517.9|3508.9|3519.6|3510.6|3516.1|3507.1|0
1724018700000|2024-08-18 22:05:00|3518|3509|3517.4|3508.4|3518.4|3509.4|3516.9|3507.9|0
1724019000000|2024-08-18 22:10:00|3517.3|3508.3|3517.2|3508.2|3518.1|3509.1|3516.8|3507.8|0
1724019300000|2024-08-18 22:15:00|3517.3|3508.3|3516.1|3507.1|3517.3|3508.3|3515.8|3506.8|0
1724019600000|2024-08-18 22:20:00|3516|3507|3514.8|3505.8|3516.1|3507.1|3514.6|3505.6|0
1724019900000|2024-08-18 22:25:00|3514.9|3505.9|3515.6|3506.6|3516|3507|3514.2|3505.2|0
1724020200000|2024-08-18 22:30:00|3515.8|3506.8|3515.8|3506.8|3516.1|3507.1|3515.1|3506.1|0
1724020500000|2024-08-18 22:35:00|3515.7|3506.7|3515.6|3506.6|3515.8|3506.8|3515.5|3506.5|0
1724020800000|2024-08-18 22:40:00|3515.7|3506.7|3514.8|3505.8|3515.7|3506.7|3514.7|3505.7|0
1724021100000|2024-08-18 22:45:00|3514.9|3505.9|3515.7|3506.7|3515.8|3506.8|3514.8|3505.8|0
1724021400000|2024-08-18 22:50:00|3515.6|3506.6|3516.3|3507.3|3516.3|3507.3|3515.6|3506.6|0
1724021700000|2024-08-18 22:55:00|3516.2|3507.2|3515.6|3506.6|3516.5|3507.5|3515.4|3506.4|0
1724022000000|2024-08-18 23:00:00|3515.7|3506.7|3515.6|3506.6|3516.1|3507.1|3515.3|3506.3|0
1724022300000|2024-08-18 23:05:00|3515.5|3506.5|3516|3507|3516.1|3507.1|3515.5|3506.5|0
1724022600000|2024-08-18 23:10:00|3515.9|3506.9|3516.4|3507.4|3516.9|3507.9|3515.8|3506.8|0
1724022900000|2024-08-18 23:15:00|3516.5|3507.5|3516.4|3507.4|3516.6|3507.6|3516.3|3507.3|0
1724023200000|2024-08-18 23:20:00|3516.3|3507.3|3516.5|3507.5|3516.6|3507.6|3516.3|3507.3|0
1724023500000|2024-08-18 23:25:00|3516.4|3507.4|3517|3508|3517.4|3508.4|3516.4|3507.4|0
1724023800000|2024-08-18 23:30:00|3517.1|3508.1|3518|3509|3518.5|3509.5|3516.9|3507.9|0
1724024100000|2024-08-18 23:35:00|3517.9|3508.9|3517.6|3508.6|3517.9|3508.9|3517.5|3508.5|0
1724024400000|2024-08-18 23:40:00|3517.7|3508.7|3517.8|3508.8|3518.5|3509.5|3517.6|3508.6|0
1724024700000|2024-08-18 23:45:00|3517.9|3508.9|3517.5|3508.5|3517.9|3508.9|3517.2|3508.2|0
1724025000000|2024-08-18 23:50:00|3517.4|3508.4|3516.1|3507.1|3517.5|3508.5|3514.3|3505.3|0
1724025300000|2024-08-18 23:55:00|3516|3507|3516.5|3507.5|3516.5|3507.5|3515.3|3506.3|0
1724025600000|2024-08-19 00:00:00|3516.7|3507.7|3515.7|3506.7|3517.3|3508.3|3515.1|3506.1|0
1724025900000|2024-08-19 00:05:00|3515.6|3506.6|3515.7|3506.7|3516.2|3507.2|3515|3506|0
1724026200000|2024-08-19 00:10:00|3515.8|3506.8|3517.5|3508.5|3517.6|3508.6|3515.6|3506.6|0
1724026500000|2024-08-19 00:15:00|3517.6|3508.6|3518.5|3509.5|3518.7|3509.7|3517.2|3508.2|0
1724026800000|2024-08-19 00:20:00|3518.7|3509.7|3518.6|3509.6|3518.7|3509.7|3517.4|3508.4|0
1724027100000|2024-08-19 00:25:00|3518.7|3509.7|3519.3|3510.3|3519.4|3510.4|3518.4|3509.4|0
1724027400000|2024-08-19 00:30:00|3519.1|3510.1|3519.4|3510.4|3520|3511|3519|3510|0
1724027700000|2024-08-19 00:35:00|3519.5|3510.5|3519.6|3510.6|3519.9|3510.9|3519.1|3510.1|0
1724028000000|2024-08-19 00:40:00|3519.7|3510.7|3520|3511|3520.3|3511.3|3519.3|3510.3|0
1724028300000|2024-08-19 00:45:00|3520.1|3511.1|3519.8|3510.8|3520.2|3511.2|3519.8|3510.8|0
1724028600000|2024-08-19 00:50:00|3519.7|3510.7|3519.5|3510.5|3520.1|3511.1|3518.7|3509.7|0
1724028900000|2024-08-19 00:55:00|3519.4|3510.4|3519|3510|3519.4|3510.4|3518.6|3509.6|0
1724029200000|2024-08-19 01:00:00|3519.1|3510.1|3518.2|3509.2|3519.1|3510.1|3518.1|3509.1|0
1724029500000|2024-08-19 01:05:00|3518.3|3509.3|3518.3|3509.3|3518.6|3509.6|3517.6|3508.6|0
1724029800000|2024-08-19 01:10:00|3518.5|3509.5|3519|3510|3519.2|3510.2|3518.3|3509.3|0
1724030100000|2024-08-19 01:15:00|3518.9|3509.9|3525.1|3521.1|3527.1|3523.1|3506.1|3502.1|927
1724030400000|2024-08-19 01:20:00|3524.1|3520.1|3518.1|3514.1|3524.1|3520.1|3515.1|3511.1|757
1724030700000|2024-08-19 01:25:00|3518.6|3514.6|3517.6|3513.6|3519.1|3515.1|3512.1|3508.1|468
1724031000000|2024-08-19 01:30:00|3517.1|3513.1|3540.1|3536.1|3541.1|3537.1|3513.1|3509.1|3151
1724031300000|2024-08-19 01:35:00|3541.1|3537.1|3552.1|3548.1|3558.1|3554.1|3537.1|3533.1|2826
1724031600000|2024-08-19 01:40:00|3552.6|3548.6|3540.1|3536.1|3554.1|3550.1|3539.1|3535.1|1777
1724031900000|2024-08-19 01:45:00|3541.1|3537.1|3545.1|3541.1|3549.1|3545.1|3537.1|3533.1|1371
1724032200000|2024-08-19 01:50:00|3545.6|3541.6|3553.1|3549.1|3553.1|3549.1|3534.1|3530.1|1277
1724032500000|2024-08-19 01:55:00|3552.6|3548.6|3555.1|3551.1|3557.6|3553.6|3547.1|3543.1|1161
1724032800000|2024-08-19 02:00:00|3555.6|3551.6|3551.1|3547.1|3559.1|3555.1|3551.1|3547.1|1540
1724033100000|2024-08-19 02:05:00|3551.6|3547.6|3563.1|3559.1|3563.6|3559.6|3551.1|3547.1|1939
1724033400000|2024-08-19 02:10:00|3562.6|3558.6|3555.1|3551.1|3565.1|3561.1|3555.1|3551.1|1080
1724033700000|2024-08-19 02:15:00|3556.1|3552.1|3553.1|3549.1|3558.1|3554.1|3549.6|3545.6|1176
1724034000000|2024-08-19 02:20:00|3554.1|3550.1|3555.1|3551.1|3558.1|3554.1|3553.1|3549.1|1309
1724034300000|2024-08-19 02:25:00|3554.6|3550.6|3546.1|3542.1|3558.1|3554.1|3545.1|3541.1|804
1724034600000|2024-08-19 02:30:00|3545.1|3541.1|3551.1|3547.1|3551.1|3547.1|3541.1|3537.1|1077
1724034900000|2024-08-19 02:35:00|3552.1|3548.1|3541.1|3537.1|3553.1|3549.1|3541.1|3537.1|749
1724035200000|2024-08-19 02:40:00|3539.6|3535.6|3541.1|3537.1|3543.1|3539.1|3538.1|3534.1|844
1724035500000|2024-08-19 02:45:00|3542.1|3538.1|3544.1|3540.1|3548.1|3544.1|3540.1|3536.1|741
1724035800000|2024-08-19 02:50:00|3545.1|3541.1|3549.1|3545.1|3551.1|3547.1|3544.6|3540.6|568
1724036100000|2024-08-19 02:55:00|3548.6|3544.6|3543.6|3539.6|3549.1|3545.1|3543.1|3539.1|535
1724036400000|2024-08-19 03:00:00|3543.1|3539.1|3541.1|3537.1|3546.1|3542.1|3539.6|3535.6|501
1724036700000|2024-08-19 03:05:00|3540.6|3536.6|3540.1|3536.1|3541.1|3537.1|3537.1|3533.1|818
1724037000000|2024-08-19 03:10:00|3539.6|3535.6|3539.1|3535.1|3541.1|3537.1|3538.1|3534.1|387
1724037300000|2024-08-19 03:15:00|3538.1|3534.1|3544.1|3540.1|3546.1|3542.1|3537.1|3533.1|424
1724037600000|2024-08-19 03:20:00|3545.1|3541.1|3545.1|3541.1|3547.1|3543.1|3543.1|3539.1|312
1724037900000|2024-08-19 03:25:00|3544.1|3540.1|3544.1|3540.1|3547.1|3543.1|3543.1|3539.1|257
1724038200000|2024-08-19 03:30:00|3545.1|3541.1|3547.1|3543.1|3549.6|3545.6|3545.1|3541.1|267
1724038500000|2024-08-19 03:35:00|3547.6|3543.6|3553.1|3549.1|3553.1|3549.1|3546.1|3542.1|583
1724038800000|2024-08-19 03:40:00|3552.6|3548.6|3550.1|3546.1|3555.1|3551.1|3550.1|3546.1|498
1724039100000|2024-08-19 03:45:00|3551.1|3547.1|3551.1|3547.1|3553.1|3549.1|3550.1|3546.1|365
1724039400000|2024-08-19 03:50:00|3550.1|3546.1|3549.1|3545.1|3551.1|3547.1|3547.1|3543.1|471
1724039700000|2024-08-19 03:55:00|3548.1|3544.1|3546.6|3542.6|3549.1|3545.1|3546.1|3542.1|268
1724040000000|2024-08-19 04:00:00|3548.5|3539.5|3548.1|3539.1|3548.6|3539.6|3547.7|3538.7|0
1724040300000|2024-08-19 04:05:00|3548|3539|3547.9|3538.9|3548.1|3539.1|3547.8|3538.8|0
1724040600000|2024-08-19 04:10:00|3548|3539|3548.3|3539.3|3548.4|3539.4|3548|3539|0
1724040900000|2024-08-19 04:15:00|3548.2|3539.2|3548.2|3539.2|3548.4|3539.4|3548.2|3539.2|0
1724041200000|2024-08-19 04:20:00|3548.3|3539.3|3548.3|3539.3|3548.4|3539.4|3548|3539|0
1724041500000|2024-08-19 04:25:00|3548.2|3539.2|3548.2|3539.2|3548.5|3539.5|3548.2|3539.2|0
1724041800000|2024-08-19 04:30:00|3548.1|3539.1|3546.9|3537.9|3548.1|3539.1|3546.5|3537.5|0
1724042100000|2024-08-19 04:35:00|3546.8|3537.8|3544.9|3535.9|3547.1|3538.1|3543.6|3534.6|0
1724042400000|2024-08-19 04:40:00|3544.8|3535.8|3544.1|3535.1|3545.3|3536.3|3543.9|3534.9|0
1724042700000|2024-08-19 04:45:00|3544.2|3535.2|3545.2|3536.2|3545.4|3536.4|3544.2|3535.2|0
1724043000000|2024-08-19 04:50:00|3545.1|3536.1|3545.6|3536.6|3545.6|3536.6|3544.6|3535.6|0
1724043300000|2024-08-19 04:55:00|3545.5|3536.5|3545.3|3536.3|3545.7|3536.7|3545.2|3536.2|19
1724043600000|2024-08-19 05:00:00|3545.4|3536.4|3543.1|3539.1|3546.1|3542.1|3541.1|3536.4|887
1724043900000|2024-08-19 05:05:00|3542.1|3538.1|3539.1|3535.1|3542.1|3538.1|3538.1|3534.1|535
1724044200000|2024-08-19 05:10:00|3538.6|3534.6|3532.1|3528.1|3539.1|3535.1|3532.1|3528.1|964
1724044500000|2024-08-19 05:15:00|3531.6|3527.6|3534.6|3530.6|3534.6|3530.6|3528.1|3524.1|747
1724044800000|2024-08-19 05:20:00|3535.1|3531.1|3533.1|3529.1|3538.1|3534.1|3532.1|3528.1|486
1724045100000|2024-08-19 05:25:00|3534.1|3530.1|3529.1|3525.1|3534.1|3530.1|3529.1|3525.1|735
1724045400000|2024-08-19 05:30:00|3530.1|3526.1|3531.1|3527.1|3533.1|3529.1|3527.1|3523.1|810
1724045700000|2024-08-19 05:35:00|3530.1|3526.1|3530.1|3526.1|3533.1|3529.1|3529.1|3525.1|658
1724046000000|2024-08-19 05:40:00|3530.6|3526.6|3531.1|3527.1|3533.1|3529.1|3529.1|3525.1|532
1724046300000|2024-08-19 05:45:00|3530.6|3526.6|3534.1|3530.1|3535.1|3531.1|3527.1|3523.1|577
1724046600000|2024-08-19 05:50:00|3534.6|3530.6|3530.1|3526.1|3535.1|3531.1|3530.1|3526.1|1065
1724046900000|2024-08-19 05:55:00|3530.6|3526.6|3528.1|3524.1|3530.6|3526.6|3525.1|3521.1|1536
1724047200000|2024-08-19 06:00:00|3527.6|3523.6|3524.1|3520.1|3528.1|3524.1|3521.1|3517.1|990
1724047500000|2024-08-19 06:05:00|3523.1|3519.1|3520.1|3516.1|3525.1|3521.1|3520.1|3516.1|841
1724047800000|2024-08-19 06:10:00|3521.1|3517.1|3522.1|3518.1|3524.1|3520.1|3521.1|3517.1|696
1724048100000|2024-08-19 06:15:00|3521.6|3517.6|3523.1|3519.1|3523.1|3519.1|3519.1|3515.1|644
1724048400000|2024-08-19 06:20:00|3522.6|3518.6|3520.1|3516.1|3522.6|3518.6|3518.1|3514.1|800
1724048700000|2024-08-19 06:25:00|3519.1|3515.1|3521.1|3517.1|3522.1|3518.1|3519.1|3515.1|432
1724049000000|2024-08-19 06:30:00|3522.1|3518.1|3526.1|3522.1|3526.1|3522.1|3522.1|3518.1|822
1724049300000|2024-08-19 06:35:00|3527.1|3523.1|3529.1|3525.1|3530.1|3526.1|3526.6|3522.6|648
1724049600000|2024-08-19 06:40:00|3528.1|3524.1|3526.1|3522.1|3528.1|3524.1|3526.1|3522.1|406
1724049900000|2024-08-19 06:45:00|3525.6|3521.6|3524.1|3520.1|3526.1|3522.1|3523.1|3519.1|560
1724050200000|2024-08-19 06:50:00|3524.6|3520.6|3525.1|3521.1|3526.1|3522.1|3523.1|3519.1|536
1724050500000|2024-08-19 06:55:00|3524.6|3520.6|3526.1|3522.1|3526.1|3522.1|3524.1|3520.1|554
1724050800000|2024-08-19 07:00:00|3526.6|3522.6|3529.1|3525.1|3530.1|3526.1|3526.6|3522.6|771
1724051100000|2024-08-19 07:05:00|3528.6|3524.6|3526.1|3522.1|3529.1|3525.1|3526.1|3522.1|366
1724051400000|2024-08-19 07:10:00|3527.1|3523.1|3525.1|3521.1|3527.1|3523.1|3525.1|3521.1|298
1724051700000|2024-08-19 07:15:00|3524.6|3520.6|3520.1|3516.1|3524.6|3520.6|3518.6|3514.6|1322
1724052000000|2024-08-19 07:20:00|3520.6|3516.6|3521.1|3517.1|3521.1|3517.1|3519.1|3515.1|466
1724052300000|2024-08-19 07:25:00|3520.1|3516.1|3520.1|3516.1|3520.1|3516.1|3518.1|3514.1|869
1724052600000|2024-08-19 07:30:00|3520.6|3516.6|3517.1|3513.1|3521.1|3517.1|3516.1|3512.1|702
1724052900000|2024-08-19 07:35:00|3517.6|3513.6|3513.1|3509.1|3518.1|3514.1|3512.1|3508.1|3259
1724053200000|2024-08-19 07:40:00|3513.6|3509.6|3517.1|3513.1|3517.1|3513.1|3513.1|3509.1|566
1724053500000|2024-08-19 07:45:00|3516.6|3512.6|3517.1|3513.1|3517.1|3513.1|3516.1|3512.1|496
1724053800000|2024-08-19 07:50:00|3516.6|3512.6|3518.1|3514.1|3519.1|3515.1|3515.1|3511.1|674
1724054100000|2024-08-19 07:55:00|3517.6|3513.6|3516.1|3512.1|3517.6|3513.6|3514.1|3510.1|675
1724054400000|2024-08-19 08:00:00|3515.1|3511.1|3514.1|3510.1|3518.1|3514.1|3512.1|3508.1|1443
1724054700000|2024-08-19 08:05:00|3514.6|3510.6|3518.1|3514.1|3519.1|3515.1|3512.1|3508.1|3577
1724055000000|2024-08-19 08:10:00|3518.6|3514.6|3520.6|3516.6|3522.1|3518.1|3518.1|3514.1|1123
1724055300000|2024-08-19 08:15:00|3521.1|3517.1|3520.1|3516.1|3522.1|3518.1|3518.1|3514.1|818
1724055600000|2024-08-19 08:20:00|3521.1|3517.1|3520.1|3516.1|3522.1|3518.1|3519.1|3515.1|2176
1724055900000|2024-08-19 08:25:00|3520.6|3516.6|3519.6|3515.6|3522.6|3518.6|3519.6|3515.6|1019
1724056200000|2024-08-19 08:30:00|3523.2|3514.2|3522.7|3513.7|3523.2|3514.2|3522.4|3513.4|0
1724056500000|2024-08-19 08:35:00|3522.6|3513.6|3522.6|3513.6|3523.6|3514.6|3522.4|3513.4|0
1724056800000|2024-08-19 08:40:00|3522.4|3513.4|3523|3514|3523.2|3514.2|3521.6|3512.6|0
1724057100000|2024-08-19 08:45:00|3523.1|3514.1|3523.2|3514.2|3524.1|3515.1|3522.8|3513.8|0
1724057400000|2024-08-19 08:50:00|3523.3|3514.3|3523.8|3514.8|3524.1|3515.1|3522.4|3513.4|0
1724057700000|2024-08-19 08:55:00|3523.7|3514.7|3524.4|3515.4|3524.7|3515.7|3523.7|3514.7|0
1724058000000|2024-08-19 09:00:00|3524.5|3515.5|3523|3514|3524.7|3515.7|3523|3514|0
1724058300000|2024-08-19 09:05:00|3523.1|3514.1|3522.7|3513.7|3523.3|3514.3|3522.2|3513.2|0
1724058600000|2024-08-19 09:10:00|3522.6|3513.6|3522.2|3513.2|3522.6|3513.6|3521.9|3512.9|0
1724058900000|2024-08-19 09:15:00|3520.6|3511.6|3518.6|3511.6|3520.6|3512.6|3518.6|3511.6|32
1724059200000|2024-08-19 09:20:00|3519.6|3510.6|3516.6|3509.6|3519.6|3511.6|3516.6|3509.6|90
1724059500000|2024-08-19 09:25:00|3517.6|3510.6|3520.6|3512.6|3520.6|3513.6|3517.6|3510.6|50
1724059800000|2024-08-19 09:30:00|3519.6|3511.6|3521.6|3514.6|3521.6|3514.6|3518.6|3511.6|43
1724060100000|2024-08-19 09:35:00|3520.6|3513.6|3519.6|3512.6|3520.6|3513.6|3518.6|3511.6|17
1724060400000|2024-08-19 09:40:00|3518.6|3511.6|3518.6|3511.6|3519.6|3512.6|3518.6|3511.6|6
1724060700000|2024-08-19 09:45:00|3519.6|3512.6|3519.6|3511.6|3519.6|3512.6|3518.6|3511.6|0
1724061000000|2024-08-19 09:50:00|3518.6|3512.6|3520.6|3513.6|3520.6|3513.6|3518.6|3511.6|18
1724061300000|2024-08-19 09:55:00|3521.6|3514.6|3522.6|3514.6|3522.6|3515.6|3520.6|3513.6|5
1724061600000|2024-08-19 10:00:00|3521.6|3515.6|3524.6|3517.6|3524.6|3517.6|3521.6|3514.6|24
1724061900000|2024-08-19 10:05:00|3523.6|3516.6|3524.6|3516.6|3525.6|3518.6|3523.6|3516.6|21
1724062200000|2024-08-19 10:10:00|3523.6|3517.6|3524.6|3517.6|3524.6|3517.6|3523.6|3516.6|0
1724062500000|2024-08-19 10:15:00|3523.6|3516.6|3522.6|3515.6|3523.6|3516.6|3522.6|3515.6|1
1724062800000|2024-08-19 10:20:00|3523.6|3516.6|3524.6|3516.6|3524.6|3517.6|3523.6|3515.6|9
1724063100000|2024-08-19 10:25:00|3523.6|3517.6|3523.6|3516.6|3524.6|3517.6|3523.6|3516.6|2
1724063400000|2024-08-19 10:30:00|3524.6|3517.6|3523.6|3516.6|3524.6|3517.6|3523.6|3516.6|6
1724064000000|2024-08-19 10:40:00|3524.6|3517.6|3524.6|3517.6|3524.6|3517.6|3524.6|3517.6|8
1724064300000|2024-08-19 10:45:00|3523.6|3516.6|3523.6|3516.6|3523.6|3517.6|3523.6|3516.6|3
1724064600000|2024-08-19 10:50:00||3515.6||3516.6||3516.6||3515.6|12
1724064900000|2024-08-19 10:55:00|3524.6|3517.6|3525.6|3517.6|3525.6|3518.6|3523.6|3516.6|40
1724065200000|2024-08-19 11:00:00|3524.6|3518.6|3525.6|3518.6|3526.6|3519.6|3524.6|3517.6|42
1724065500000|2024-08-19 11:05:00|3526.6|3519.6|3526.6|3519.6|3526.6|3519.6|3526.6|3518.6|6
1724065800000|2024-08-19 11:10:00|3527.6|3518.6|3527.6|3520.6|3527.6|3520.6|3526.6|3518.6|16
1724066100000|2024-08-19 11:15:00|3526.6|3519.6|3528.6|3521.6|3529.6|3521.6|3526.6|3519.6|1
1724066400000|2024-08-19 11:20:00|3529.6|3520.6|3528.6|3521.6|3529.6|3521.6|3528.6|3520.6|4
1724066700000|2024-08-19 11:25:00|3529.6|3522.6|3528.6|3521.6|3529.6|3522.6|3528.6|3520.6|3
1724067000000|2024-08-19 11:30:00|3529.6||3528.6||3529.6||3528.6||1
1724067300000|2024-08-19 11:35:00|3529.6|3520.6|3527.6|3520.6|3529.6|3520.6|3527.6|3520.6|0
1724067600000|2024-08-19 11:40:00|3526.6|3519.6|3526.6|3519.6|3526.6|3519.6|3526.6|3519.6|3
1724067900000|2024-08-19 11:45:00|3527.6|3520.6|3527.6|3520.6|3527.6|3520.6|3527.6|3519.6|4
1724068200000|2024-08-19 11:50:00|3528.6|3519.6|3528.6|3520.6|3528.6|3521.6|3528.6|3519.6|2
1724068500000|2024-08-19 11:55:00|3527.6|3521.6|3529.6|3521.6|3529.6|3522.6|3527.6|3520.6|10
1724068800000|2024-08-19 12:00:00|3530.6|3522.6|3531.6|3524.6|3531.6|3524.6|3529.6|3521.6|64
1724069100000|2024-08-19 12:05:00|3530.6|3523.6|3528.6|3521.6|3530.6|3524.6|3528.6|3521.6|26
1724069400000|2024-08-19 12:10:00|3529.6|3522.6|3530.6|3522.6|3530.6|3523.6|3528.6|3521.6|4
1724069700000|2024-08-19 12:15:00|3531.6|3523.6|3531.6|3524.6|3531.6|3524.6|3531.6|3522.6|4
1724070000000|2024-08-19 12:20:00|3532.6|3523.6|3532.6|3525.6|3532.6|3525.6|3532.6|3523.6|38
1724070300000|2024-08-19 12:25:00|3531.6|3524.6|3531.6|3524.6|3531.6|3524.6|3531.6|3524.6|1
1724070600000|2024-08-19 12:30:00|3532.6|3525.6|3532.6|3525.6|3532.6|3525.6|3532.6|3525.6|9
1724070900000|2024-08-19 12:35:00|3531.6|3524.6|3531.6|3524.6|3532.6|3525.6|3531.6|3524.6|9
1724071200000|2024-08-19 12:40:00|3532.6|3525.6|3533.6|3525.6|3533.6|3526.6|3531.6|3524.6|5
1724071500000|2024-08-19 12:45:00|3532.6|3526.6|3534.6|3527.6|3536.6|3528.6|3532.6|3525.6|30
1724071800000|2024-08-19 12:50:00|3535.6|3528.6|3530.6|3523.6|3535.6|3528.6|3530.6|3523.6|21
1724072100000|2024-08-19 12:55:00|3531.6|3524.6|3531.6|3524.6|3531.6|3524.6|3530.6|3523.6|16
1724072400000|2024-08-19 13:00:00|3530.6|3523.6|3536.6|3529.6|3536.6|3529.6|3530.6|3523.6|59
1724072700000|2024-08-19 13:05:00|3535.6|3528.6|3535.6|3528.6|3536.6|3529.6|3534.6|3527.6|42
1724073000000|2024-08-19 13:10:00|3534.6|3527.6|3534.6|3527.6|3535.6|3528.6|3533.6|3526.6|37
1724073300000|2024-08-19 13:15:00|3535.6|3528.6|3536.6|3529.6|3536.6|3529.6|3533.6|3526.6|38
1724073600000|2024-08-19 13:20:00|3535.6|3528.6|3537.6|3529.6|3537.6|3530.6|3535.6|3528.6|75
1724073900000|2024-08-19 13:25:00|3538.6|3530.6|3535.6|3528.6|3538.6|3531.6|3535.6|3527.6|97
1724074200000|2024-08-19 13:30:00|3536.6|3529.6|3548.6|3540.6|3548.6|3540.6|3535.6|3528.6|408
1724074500000|2024-08-19 13:35:00|3547.6|3541.6|3540.6|3533.6|3548.6|3541.6|3537.6|3529.6|113
1724074800000|2024-08-19 13:40:00|3541.6|3534.6|3547.6|3539.6|3548.6|3541.6|3540.6|3534.6|103
1724075100000|2024-08-19 13:45:00|3546.6|3540.6|3550.6|3543.6|3552.6|3545.6|3544.6|3537.6|202
1724075400000|2024-08-19 13:50:00|3551.6|3544.6|3549.6|3542.6|3551.6|3544.6|3547.6|3540.6|137
1724075700000|2024-08-19 13:55:00|3550.6|3541.6|3554.6|3548.6|3557.6|3550.6|3549.6|3541.6|234
1724076000000|2024-08-19 14:00:00|3554.1|3548.1|3558.1|3552.1|3559.6|3553.6|3554.1|3548.1|279
1724076300000|2024-08-19 14:05:00|3558.6|3552.6|3565.1|3559.1|3566.1|3560.1|3558.1|3552.1|378
1724076600000|2024-08-19 14:10:00|3564.1|3558.1|3564.1|3558.1|3565.1|3559.1|3559.1|3553.1|291
1724076900000|2024-08-19 14:15:00|3565.1|3559.1|3555.1|3549.1|3565.1|3559.1|3555.1|3549.1|163
1724077200000|2024-08-19 14:20:00|3555.6|3549.6|3559.1|3553.1|3560.1|3554.1|3554.1|3548.1|40
1724077500000|2024-08-19 14:25:00|3559.6|3553.6|3559.1|3553.1|3561.1|3555.1|3557.1|3551.1|68
1724077800000|2024-08-19 14:30:00|3560.1|3554.1|3560.1|3554.1|3563.1|3557.1|3559.1|3553.1|51
1724078100000|2024-08-19 14:35:00|3560.6|3554.6|3563.1|3557.1|3563.1|3557.1|3559.1|3553.1|35
1724078400000|2024-08-19 14:40:00|3562.6|3556.6|3564.1|3558.1|3565.1|3559.1|3562.1|3556.1|50
1724078700000|2024-08-19 14:45:00|3565.1|3559.1|3564.6|3558.6|3567.1|3561.1|3563.1|3557.1|35
1724079000000|2024-08-19 14:50:00|3564.1|3558.1|3563.1|3557.1|3565.1|3559.1|3563.1|3557.1|94
1724079300000|2024-08-19 14:55:00|3562.1|3556.1|3565.1|3559.1|3565.1|3559.1|3562.1|3556.1|57
1724079600000|2024-08-19 15:00:00|3564.1|3558.1|3566.1|3560.1|3566.6|3560.6|3563.1|3557.1|68
1724079900000|2024-08-19 15:05:00|3566.6|3560.6|3570.1|3564.1|3571.1|3565.1|3566.6|3560.6|50
1724080200000|2024-08-19 15:10:00|3569.1|3563.1|3571.1|3565.1|3572.1|3566.1|3569.1|3563.1|80
1724080500000|2024-08-19 15:15:00|3571.6|3565.6|3569.1|3563.1|3572.1|3566.1|3568.1|3562.1|130
1724080800000|2024-08-19 15:20:00|3568.6|3562.6|3569.1|3563.1|3570.1|3564.1|3568.1|3562.1|334
1724081100000|2024-08-19 15:25:00|3568.6|3562.6|3569.1|3563.1|3569.1|3563.1|3565.1|3559.1|248
1724081400000|2024-08-19 15:30:00|3568.1|3562.1|3568.1|3562.1|3569.1|3563.1|3566.1|3560.1|137
1724081700000|2024-08-19 15:35:00|3567.1|3561.1|3565.1|3559.1|3569.1|3563.1|3565.1|3559.1|65
1724082000000|2024-08-19 15:40:00|3565.6|3559.6|3564.1|3558.1|3566.1|3560.1|3563.1|3557.1|56
1724082300000|2024-08-19 15:45:00|3563.1|3557.1|3565.1|3559.1|3566.1|3560.1|3563.1|3557.1|43
1724082600000|2024-08-19 15:50:00|3564.6|3558.6|3566.1|3560.1|3566.1|3560.1|3563.6|3557.6|47
1724082900000|2024-08-19 15:55:00|3565.6|3559.6|3561.1|3555.1|3566.1|3560.1|3559.1|3553.1|42
1724083200000|2024-08-19 16:00:00|3561.6|3555.6|3561.1|3555.1|3563.1|3557.1|3560.1|3554.1|35
1724083500000|2024-08-19 16:05:00|3560.6|3554.6|3562.1|3556.1|3564.1|3558.1|3560.1|3554.1|55
1724083800000|2024-08-19 16:10:00|3562.6|3556.6|3561.1|3555.1|3564.1|3558.1|3561.1|3555.1|36
1724084100000|2024-08-19 16:15:00|3561.6|3555.6|3562.1|3556.1|3563.1|3557.1|3561.1|3555.1|7
1724084400000|2024-08-19 16:20:00|3561.6|3555.6|3562.1|3556.1|3563.1|3557.1|3561.1|3555.1|17
1724084700000|2024-08-19 16:25:00|3561.1|3555.1|3562.1|3556.1|3562.1|3556.1|3561.1|3555.1|11
1724085000000|2024-08-19 16:30:00|3561.6|3555.6|3561.1|3555.1|3563.1|3557.1|3561.1|3555.1|41
1724085300000|2024-08-19 16:35:00|3560.1|3554.1|3563.1|3557.1|3564.1|3558.1|3560.1|3554.1|16
1724085600000|2024-08-19 16:40:00|3563.6|3557.6|3562.6|3556.6|3564.1|3558.1|3562.1|3556.1|9
1724085900000|2024-08-19 16:45:00|3563.1|3557.1|3563.1|3557.1|3563.1|3557.1|3561.1|3555.1|21
1724086200000|2024-08-19 16:50:00|3563.6|3557.6|3565.1|3559.1|3565.6|3559.6|3563.1|3557.1|16
1724086500000|2024-08-19 16:55:00|3564.6|3558.6|3565.1|3559.1|3566.1|3560.1|3564.1|3558.1|8
1724086800000|2024-08-19 17:00:00|3564.1|3558.1|3564.1|3558.1|3565.6|3559.6|3564.1|3558.1|13
1724087100000|2024-08-19 17:05:00|3563.6|3557.6|3565.1|3559.1|3565.6|3559.6|3562.1|3556.1|8
1724087400000|2024-08-19 17:10:00|3564.1|3558.1|3563.1|3557.1|3565.1|3559.1|3562.1|3556.1|5
1724087700000|2024-08-19 17:15:00|3563.6|3557.6|3563.1|3557.1|3564.1|3558.1|3563.1|3557.1|17
1724088000000|2024-08-19 17:20:00|3562.6|3556.6|3563.6|3557.6|3564.1|3558.1|3562.1|3556.1|11
1724088300000|2024-08-19 17:25:00|3564.1|3558.1|3559.1|3553.1|3564.1|3558.1|3559.1|3553.1|6
1724088600000|2024-08-19 17:30:00|3559.6|3553.6|3559.6|3553.6|3560.1|3554.1|3559.1|3553.1|37
1724088900000|2024-08-19 17:35:00|3559.1|3553.1|3559.1|3553.1|3560.1|3554.1|3558.1|3552.1|9
1724089200000|2024-08-19 17:40:00|3559.6|3553.6|3559.1|3553.1|3560.1|3554.1|3559.1|3553.1|4
1724089500000|2024-08-19 17:45:00|3559.6|3553.6|3559.1|3553.1|3560.1|3554.1|3558.1|3552.1|30
1724089800000|2024-08-19 17:50:00|3560.1|3554.1|3560.1|3554.1|3561.1|3555.1|3559.1|3553.1|30
1724090100000|2024-08-19 17:55:00|3559.6|3553.6|3562.1|3556.1|3563.1|3557.1|3559.6|3553.6|39
1724090400000|2024-08-19 18:00:00|3563.1|3557.1|3564.1|3558.1|3564.1|3558.1|3562.1|3556.1|32
1724090700000|2024-08-19 18:05:00|3564.6|3558.6|3565.1|3559.1|3565.1|3559.1|3564.1|3558.1|34
1724091000000|2024-08-19 18:10:00|3566.1|3560.1|3565.1|3559.1|3567.1|3561.1|3565.1|3559.1|79
1724091300000|2024-08-19 18:15:00|3564.1|3558.1|3565.1|3559.1|3566.1|3560.1|3563.1|3557.1|45
1724091600000|2024-08-19 18:20:00|3564.6|3558.6|3566.1|3560.1|3566.1|3560.1|3564.1|3558.1|15
1724091900000|2024-08-19 18:25:00|3565.6|3559.6|3566.1|3560.1|3566.1|3560.1|3565.1|3559.1|65
1724092200000|2024-08-19 18:30:00|3565.1|3559.1|3566.1|3560.1|3566.1|3560.1|3564.6|3558.6|45
1724092500000|2024-08-19 18:35:00|3566.6|3560.6|3566.1|3560.1|3567.1|3561.1|3565.1|3559.1|27
1724092800000|2024-08-19 18:40:00|3567.1|3561.1|3567.1|3561.1|3567.1|3561.1|3566.1|3560.1|23
1724093100000|2024-08-19 18:45:00|3568.1|3562.1|3568.1|3562.1|3568.1|3562.1|3566.1|3560.1|97
1724093400000|2024-08-19 18:50:00|3567.6|3561.6|3568.1|3562.1|3568.1|3562.1|3567.1|3561.1|44
1724093700000|2024-08-19 18:55:00|3567.6|3561.6|3568.1|3559.1|3568.1|3561.6|3564.6|3558.6|86
1724094000000|2024-08-19 19:00:00|3568|3559|3567.2|3558.2|3568|3559|3566.6|3557.6|0
1724094300000|2024-08-19 19:05:00|3567.1|3558.1|3567.4|3558.4|3568|3559|3567.1|3558.1|0
1724094600000|2024-08-19 19:10:00|3567.3|3558.3|3566.8|3557.8|3567.4|3558.4|3566.7|3557.7|0
1724094900000|2024-08-19 19:15:00|3566.7|3557.7|3567.6|3558.6|3567.6|3558.6|3566.7|3557.7|0
1724095200000|2024-08-19 19:20:00|3567.5|3558.5|3565.8|3556.8|3567.5|3558.5|3565.8|3556.8|0
1724095500000|2024-08-19 19:25:00|3565.9|3556.9|3564.8|3555.8|3565.9|3556.9|3564.5|3555.5|0
1724095800000|2024-08-19 19:30:00|3564.7|3555.7|3563.6|3554.6|3564.8|3555.8|3563.5|3554.5|0
1724096100000|2024-08-19 19:35:00|3563.5|3554.5|3561.2|3552.2|3563.6|3554.6|3560.5|3551.5|0
1724096400000|2024-08-19 19:40:00|3561.3|3552.3|3559.2|3550.2|3561.3|3552.3|3557.9|3548.9|0
1724096700000|2024-08-19 19:45:00|3559.1|3550.1|3558.4|3549.4|3559.1|3550.1|3557.4|3548.4|0
1724097000000|2024-08-19 19:50:00|3558.5|3549.5|3559|3550|3559.6|3550.6|3557.9|3548.9|0
1724097300000|2024-08-19 19:55:00|3559.1|3550.1|3562.7|3553.7|3562.7|3553.7|3558.8|3549.8|0
1724097600000|2024-08-19 20:00:00|3562.8|3553.8|3560.3|3551.3|3563.2|3554.2|3560.3|3551.3|0
1724097900000|2024-08-19 20:05:00|3560.2|3551.2|3560.5|3551.5|3561.2|3552.2|3560.2|3551.2|0
1724098200000|2024-08-19 20:10:00|3560.6|3551.6|3560.2|3551.2|3560.6|3551.6|3559.8|3550.8|0
1724098500000|2024-08-19 20:15:00|3560|3551|3560.3|3551.3|3560.5|3551.5|3560|3551|0
1724098800000|2024-08-19 20:20:00|3560.2|3551.2|3560.7|3551.7|3560.7|3551.7|3560.2|3551.2|0
1724099100000|2024-08-19 20:25:00|3560.5|3551.5|3560.3|3551.3|3560.9|3551.9|3560.3|3551.3|0
1724099400000|2024-08-19 20:30:00|3560.2|3551.2|3560.5|3551.5|3560.6|3551.6|3560|3551|0
1724099700000|2024-08-19 20:35:00|3560.6|3551.6|3560.3|3551.3|3560.8|3551.8|3560.1|3551.1|0
1724100000000|2024-08-19 20:40:00|3560.2|3551.2|3560.4|3551.4|3560.5|3551.5|3560|3551|0
1724100300000|2024-08-19 20:45:00|3560.3|3551.3|3560.2|3551.2|3560.4|3551.4|3560|3551|0
1724100600000|2024-08-19 20:50:00|3560.1|3551.1|3559.9|3550.9|3560.2|3551.2|3559.9|3550.9|0
1724100900000|2024-08-19 20:55:00|3560|3551|3559.4|3550.4|3560.1|3551.1|3559.2|3550.2|0
1724101200000|2024-08-19 21:00:00|3559.6|3550.6|3559.7|3550.7|3559.7|3550.7|3559.6|3550.6|0
1724101500000|2024-08-19 21:05:00|3559.6|3550.6|3559.8|3550.8|3559.8|3550.8|3559.6|3550.6|0
1724101800000|2024-08-19 21:10:00|3559.7|3550.7|3559.9|3550.9|3560|3551|3559.7|3550.7|0
1724102100000|2024-08-19 21:15:00|3559.7|3550.7|3559.9|3550.9|3559.9|3550.9|3559.7|3550.7|0
1724102400000|2024-08-19 21:20:00|3559.7|3550.7|3559.8|3550.8|3559.8|3550.8|3559.7|3550.7|0
1724103900000|2024-08-19 21:45:00|3559.7|3550.7|3559.6|3550.6|3559.7|3550.7|3559.6|3550.6|0
1724104500000|2024-08-19 21:55:00|3559.8|3550.8|3559.9|3550.9|3560.3|3551.3|3559.8|3550.8|0
1724104800000|2024-08-19 22:00:00|3561.5|3552.5|3562|3553|3562.6|3553.6|3561.5|3552.5|0
1724105100000|2024-08-19 22:05:00|3561.9|3552.9|3562.1|3553.1|3562.3|3553.3|3561.9|3552.9|0
1724105400000|2024-08-19 22:10:00|3562|3553|3562|3553|3562.1|3553.1|3561.9|3552.9|0
1724105700000|2024-08-19 22:15:00|3561.9|3552.9|3562|3553|3562.1|3553.1|3561.9|3552.9|0
1724106000000|2024-08-19 22:20:00|3561.9|3552.9|3562.2|3553.2|3562.3|3553.3|3561.9|3552.9|0
1724106300000|2024-08-19 22:25:00|3562.1|3553.1|3562.4|3553.4|3562.5|3553.5|3562.1|3553.1|0
1724106600000|2024-08-19 22:30:00|3562.5|3553.5|3562.4|3553.4|3562.5|3553.5|3562.3|3553.3|0
1724106900000|2024-08-19 22:35:00|3562.3|3553.3|3562.5|3553.5|3562.5|3553.5|3562.3|3553.3|0
1724107200000|2024-08-19 22:40:00|3562.6|3553.6|3562.4|3553.4|3562.6|3553.6|3562.3|3553.3|0
1724107500000|2024-08-19 22:45:00|3562.3|3553.3|3562|3553|3562.4|3553.4|3561.5|3552.5|0
1724107800000|2024-08-19 22:50:00|3562.1|3553.1|3561.9|3552.9|3562.1|3553.1|3561.6|3552.6|0
1724108100000|2024-08-19 22:55:00|3561.8|3552.8|3561.8|3552.8|3562|3553|3561.8|3552.8|0
1724108400000|2024-08-19 23:00:00|3561.9|3552.9|3562.1|3553.1|3562.3|3553.3|3561.8|3552.8|0
1724108700000|2024-08-19 23:05:00|3562|3553|3562|3553|3562.1|3553.1|3561.8|3552.8|0
1724109000000|2024-08-19 23:10:00|3562.1|3553.1|3561.3|3552.3|3562.1|3553.1|3561.3|3552.3|0
1724109300000|2024-08-19 23:15:00|3561.4|3552.4|3561.8|3552.8|3561.8|3552.8|3561.4|3552.4|0
1724109600000|2024-08-19 23:20:00|3561.7|3552.7|3561.5|3552.5|3561.7|3552.7|3561.4|3552.4|0
1724109900000|2024-08-19 23:25:00|3561.6|3552.6|3561.4|3552.4|3561.6|3552.6|3561.1|3552.1|0
1724110200000|2024-08-19 23:30:00|3561.3|3552.3|3561.6|3552.6|3561.8|3552.8|3561.2|3552.2|0
1724110500000|2024-08-19 23:35:00|3561.7|3552.7|3561.5|3552.5|3561.9|3552.9|3561.5|3552.5|0
1724110800000|2024-08-19 23:40:00|3561.6|3552.6|3561.5|3552.5|3561.7|3552.7|3561.4|3552.4|0
1724111100000|2024-08-19 23:45:00|3561.6|3552.6|3561.6|3552.6|3561.8|3552.8|3561.5|3552.5|0
1724111400000|2024-08-19 23:50:00|3561.5|3552.5|3561.1|3552.1|3561.6|3552.6|3560.7|3551.7|0
1724111700000|2024-08-19 23:55:00|3561.2|3552.2|3561.1|3552.1|3561.5|3552.5|3560.9|3551.9|0
1724112000000|2024-08-20 00:00:00|3561.2|3552.2|3561.1|3552.1|3561.5|3552.5|3560.9|3551.9|0
1724112300000|2024-08-20 00:05:00|3561.2|3552.2|3561.5|3552.5|3561.5|3552.5|3561|3552|0
1724112600000|2024-08-20 00:10:00|3561.6|3552.6|3561.3|3552.3|3561.6|3552.6|3561|3552|0
1724112900000|2024-08-20 00:15:00|3561.4|3552.4|3560.9|3551.9|3561.4|3552.4|3560.7|3551.7|0
1724113200000|2024-08-20 00:20:00|3561|3552|3561.1|3552.1|3561.4|3552.4|3560.8|3551.8|0
1724113500000|2024-08-20 00:25:00|3561.2|3552.2|3561.3|3552.3|3561.3|3552.3|3561|3552|0
1724113800000|2024-08-20 00:30:00|3561.1|3552.1|3560.7|3551.7|3561.4|3552.4|3560.6|3551.6|0
1724114100000|2024-08-20 00:35:00|3560.6|3551.6|3560.7|3551.7|3560.9|3551.9|3560.6|3551.6|0
1724114400000|2024-08-20 00:40:00|3560.8|3551.8|3560.6|3551.6|3561|3552|3560.6|3551.6|0
1724114700000|2024-08-20 00:45:00|3560.5|3551.5|3560.8|3551.8|3560.8|3551.8|3560.3|3551.3|0
1724115000000|2024-08-20 00:50:00|3560.9|3551.9|3561.1|3552.1|3561.1|3552.1|3560.7|3551.7|0
1724115300000|2024-08-20 00:55:00|3561|3552|3561.4|3552.4|3561.5|3552.5|3560.9|3551.9|0
1724115600000|2024-08-20 01:00:00|3561.5|3552.5|3561.1|3552.1|3561.6|3552.6|3560.9|3551.9|0
1724115900000|2024-08-20 01:05:00|3561|3552|3560.2|3551.2|3561|3552|3559.5|3550.5|0
1724116200000|2024-08-20 01:10:00|3560.3|3551.3|3561|3552|3561.1|3552.1|3560.3|3551.3|0
1724116500000|2024-08-20 01:15:00|3560.8|3551.8|3556.1|3552.1|3567.6|3563.6|3554.1|3550.1|304
1724116800000|2024-08-20 01:20:00|3555.1|3551.1|3555.1|3551.1|3557.1|3553.1|3551.1|3547.1|378
1724117100000|2024-08-20 01:25:00|3554.1|3550.1|3553.1|3549.1|3555.6|3551.6|3551.1|3547.1|341
1724117400000|2024-08-20 01:30:00|3554.1|3550.1|3536.1|3532.1|3554.1|3550.1|3528.1|3524.1|2347
1724117700000|2024-08-20 01:35:00|3535.6|3531.6|3527.1|3523.1|3544.6|3540.6|3523.1|3519.1|1570
1724118000000|2024-08-20 01:40:00|3528.1|3524.1|3530.1|3526.1|3536.1|3532.1|3527.1|3523.1|797
1724118300000|2024-08-20 01:45:00|3529.1|3525.1|3524.1|3520.1|3532.1|3528.1|3522.1|3518.1|805
1724118600000|2024-08-20 01:50:00|3523.6|3519.6|3509.1|3505.1|3524.1|3520.1|3508.1|3504.1|1132
1724118900000|2024-08-20 01:55:00|3510.1|3506.1|3505.6|3501.6|3510.1|3506.1|3501.1|3497.1|1050
1724119200000|2024-08-20 02:00:00|3506.1|3502.1|3495.1|3491.1|3506.1|3502.1|3492.6|3488.6|1914
1724119500000|2024-08-20 02:05:00|3496.1|3492.1|3499.1|3495.1|3502.1|3498.1|3495.1|3491.1|787
1724119800000|2024-08-20 02:10:00|3500.1|3496.1|3504.1|3500.1|3506.1|3502.1|3500.1|3496.1|539
1724120100000|2024-08-20 02:15:00|3503.1|3499.1|3506.1|3502.1|3507.6|3503.6|3501.1|3497.1|593
1724120400000|2024-08-20 02:20:00|3505.6|3501.6|3507.1|3503.1|3511.6|3507.6|3505.1|3501.1|728
1724120700000|2024-08-20 02:25:00|3508.1|3504.1|3509.1|3505.1|3511.1|3507.1|3507.1|3503.1|361
1724121000000|2024-08-20 02:30:00|3509.6|3505.6|3512.1|3508.1|3516.1|3512.1|3508.1|3504.1|600
1724121300000|2024-08-20 02:35:00|3511.6|3507.6|3513.1|3509.1|3514.1|3510.1|3509.1|3505.1|411
1724121600000|2024-08-20 02:40:00|3512.6|3508.6|3512.1|3508.1|3515.1|3511.1|3509.1|3505.1|450
1724121900000|2024-08-20 02:45:00|3511.6|3507.6|3510.1|3506.1|3512.6|3508.6|3507.1|3503.1|408
1724122200000|2024-08-20 02:50:00|3509.1|3505.1|3504.1|3500.1|3510.1|3506.1|3503.1|3499.1|386
1724122500000|2024-08-20 02:55:00|3504.6|3500.6|3508.1|3504.1|3509.1|3505.1|3504.1|3500.1|210
1724122800000|2024-08-20 03:00:00|3507.1|3503.1|3507.1|3503.1|3510.1|3506.1|3506.1|3502.1|203
1724123100000|2024-08-20 03:05:00|3507.6|3503.6|3508.4|3504.4|3510.4|3506.4|3506.1|3502.1|218
1724123400000|2024-08-20 03:10:00|3508.9|3504.9|3507.4|3503.4|3509.4|3505.4|3504.4|3500.4|127
1724123700000|2024-08-20 03:15:00|3506.9|3502.9|3505.4|3501.4|3508.4|3504.4|3504.4|3500.4|189
1724124000000|2024-08-20 03:20:00|3505.9|3501.9|3503.4|3499.4|3506.4|3502.4|3502.4|3498.4|222
1724124300000|2024-08-20 03:25:00|3502.9|3498.9|3504.4|3500.4|3504.4|3500.4|3501.9|3497.9|160
1724124600000|2024-08-20 03:30:00|3505.4|3501.4|3508.9|3504.9|3509.4|3505.4|3504.4|3500.4|167
1724124900000|2024-08-20 03:35:00|3508.4|3504.4|3509.4|3505.4|3510.4|3506.4|3507.9|3503.9|145
1724125200000|2024-08-20 03:40:00|3508.9|3504.9|3508.4|3504.4|3509.4|3505.4|3507.4|3503.4|84
1724125500000|2024-08-20 03:45:00|3507.4|3503.4|3507.4|3503.4|3507.4|3503.4|3505.4|3501.4|73
1724125800000|2024-08-20 03:50:00|3506.4|3502.4|3505.4|3501.4|3506.4|3502.4|3504.9|3500.9|79
1724126100000|2024-08-20 03:55:00|3504.9|3500.9|3505.4|3501.4|3505.4|3501.4|3503.4|3499.4|149
1724126400000|2024-08-20 04:00:00|3506.8|3497.8|3507.3|3498.3|3507.4|3498.4|3506.7|3497.7|0
1724126700000|2024-08-20 04:05:00|3507.4|3498.4|3507.3|3498.3|3507.4|3498.4|3506.8|3497.8|0
1724127000000|2024-08-20 04:10:00|3507.4|3498.4|3508.4|3499.4|3508.4|3499.4|3507.3|3498.3|0
1724127300000|2024-08-20 04:15:00|3508.3|3499.3|3508.7|3499.7|3508.8|3499.8|3508.2|3499.2|0
1724127600000|2024-08-20 04:20:00|3508.6|3499.6|3508.6|3499.6|3508.8|3499.8|3508.5|3499.5|0
1724127900000|2024-08-20 04:25:00|3508.7|3499.7|3508.6|3499.6|3508.7|3499.7|3508.4|3499.4|0
1724128200000|2024-08-20 04:30:00|3508.5|3499.5|3508|3499|3508.6|3499.6|3508|3499|0
1724128500000|2024-08-20 04:35:00|3508.1|3499.1|3507.8|3498.8|3508.2|3499.2|3507.7|3498.7|0
1724128800000|2024-08-20 04:40:00|3507.7|3498.7|3507.6|3498.6|3507.7|3498.7|3507|3498|0
1724129100000|2024-08-20 04:45:00|3507.7|3498.7|3508.2|3499.2|3508.4|3499.4|3507.5|3498.5|0
1724129400000|2024-08-20 04:50:00|3508.3|3499.3|3508.1|3499.1|3508.4|3499.4|3508|3499|0
1724129700000|2024-08-20 04:55:00|3508|3499|3508.3|3499.3|3508.3|3499.3|3508|3499|5
1724130000000|2024-08-20 05:00:00|3508.2|3499.2|3506.4|3502.4|3508.2|3503.4|3501.4|3497.4|679
1724130300000|2024-08-20 05:05:00|3505.4|3501.4|3503.4|3499.4|3507.4|3503.4|3502.4|3498.4|333
1724130600000|2024-08-20 05:10:00|3502.4|3498.4|3503.4|3499.4|3504.4|3500.4|3502.4|3498.4|150
1724130900000|2024-08-20 05:15:00|3503.9|3499.9|3503.4|3499.4|3505.4|3501.4|3501.4|3497.4|287
1724131200000|2024-08-20 05:20:00|3503.9|3499.9|3501.4|3497.4|3505.4|3501.4|3500.4|3496.4|229
1724131500000|2024-08-20 05:25:00|3501.9|3497.9|3501.4|3497.4|3504.4|3500.4|3500.4|3496.4|136
1724131800000|2024-08-20 05:30:00|3501.9|3497.9|3500.4|3496.4|3502.4|3498.4|3499.4|3495.4|153
1724132100000|2024-08-20 05:35:00|3501.4|3497.4|3499.4|3495.4|3503.4|3499.4|3498.4|3494.4|265
1724132400000|2024-08-20 05:40:00|3498.9|3494.9|3492.9|3488.9|3498.9|3494.9|3492.4|3488.4|504
1724132700000|2024-08-20 05:45:00|3493.4|3489.4|3493.4|3489.4|3495.4|3491.4|3487.4|3483.4|685
1724133000000|2024-08-20 05:50:00|3493.9|3489.9|3496.4|3492.4|3497.9|3493.9|3493.4|3489.4|194
1724133300000|2024-08-20 05:55:00|3496.9|3492.9|3496.9|3492.9|3500.4|3496.4|3495.4|3491.4|290
1724133600000|2024-08-20 06:00:00|3496.4|3492.4|3495.4|3491.4|3497.4|3493.4|3494.4|3490.4|178
1724133900000|2024-08-20 06:05:00|3494.4|3490.4|3492.4|3488.4|3494.9|3490.9|3491.4|3487.4|174
1724134200000|2024-08-20 06:10:00|3493.4|3489.4|3491.4|3487.4|3493.4|3489.4|3490.4|3486.4|418
1724134500000|2024-08-20 06:15:00|3490.9|3486.9|3489.4|3485.4|3491.4|3487.4|3487.4|3483.4|622
1724134800000|2024-08-20 06:20:00|3488.4|3484.4|3490.4|3486.4|3494.4|3490.4|3488.4|3484.4|392
1724135100000|2024-08-20 06:25:00|3489.4|3485.4|3493.9|3489.9|3494.4|3490.4|3488.4|3484.4|527
1724135400000|2024-08-20 06:30:00|3493.4|3489.4|3496.4|3492.4|3496.4|3492.4|3493.4|3489.4|255
1724135700000|2024-08-20 06:35:00|3497.4|3493.4|3492.9|3488.9|3498.4|3494.4|3492.4|3488.4|265
1724136000000|2024-08-20 06:40:00|3492.4|3488.4|3489.4|3485.4|3493.4|3489.4|3488.4|3484.4|243
1724136300000|2024-08-20 06:45:00|3490.4|3486.4|3490.4|3486.4|3490.9|3486.9|3487.4|3483.4|278
1724136600000|2024-08-20 06:50:00|3489.9|3485.9|3489.4|3485.4|3492.4|3488.4|3489.4|3485.4|229
1724136900000|2024-08-20 06:55:00|3489.9|3485.9|3486.4|3482.4|3489.9|3485.9|3485.9|3481.9|643
1724137200000|2024-08-20 07:00:00|3487.4|3483.4|3488.4|3484.4|3489.4|3485.4|3486.4|3482.4|282
1724137500000|2024-08-20 07:05:00|3489.4|3485.4|3489.4|3485.4|3490.9|3486.9|3489.4|3485.4|244
1724137800000|2024-08-20 07:10:00|3488.9|3484.9|3488.4|3484.4|3489.4|3485.4|3487.4|3483.4|411
1724138100000|2024-08-20 07:15:00|3488.9|3484.9|3487.9|3483.9|3489.9|3485.9|3487.4|3483.4|444
1724138400000|2024-08-20 07:20:00|3487.4|3483.4|3488.4|3484.4|3490.4|3486.4|3487.4|3483.4|427
1724138700000|2024-08-20 07:25:00|3488.9|3484.9|3487.9|3483.9|3490.4|3486.4|3487.4|3483.4|497
1724139000000|2024-08-20 07:30:00|3488.4|3484.4|3487.4|3483.4|3489.4|3485.4|3485.4|3481.4|656
1724139300000|2024-08-20 07:35:00|3488.4|3484.4|3491.4|3487.4|3492.9|3488.9|3487.4|3483.4|341
1724139600000|2024-08-20 07:40:00|3492.4|3488.4|3494.4|3490.4|3495.4|3491.4|3491.9|3487.9|375
1724139900000|2024-08-20 07:45:00|3495.4|3491.4|3493.4|3489.4|3495.4|3491.4|3493.4|3489.4|1148
1724140200000|2024-08-20 07:50:00|3492.9|3488.9|3494.4|3490.4|3495.4|3491.4|3491.4|3487.4|645
1724140500000|2024-08-20 07:55:00|3493.4|3489.4|3494.4|3490.4|3495.4|3491.4|3493.4|3489.4|657
1724140800000|2024-08-20 08:00:00|3493.4|3489.4|3490.4|3486.4|3494.9|3490.9|3489.9|3485.9|975
1724141100000|2024-08-20 08:05:00|3491.4|3487.4|3500.9|3496.9|3505.4|3501.4|3490.9|3486.9|2407
1724141400000|2024-08-20 08:10:00|3501.4|3497.4|3496.4|3492.4|3502.4|3498.4|3494.4|3490.4|914
1724141700000|2024-08-20 08:15:00|3495.9|3491.9|3498.4|3494.4|3499.4|3495.4|3495.4|3491.4|465
1724142000000|2024-08-20 08:20:00|3497.4|3493.4|3498.4|3494.4|3498.4|3494.4|3497.4|3493.4|1718
1724142300000|2024-08-20 08:25:00|3497.4|3493.4|3504.4|3500.4|3504.4|3500.4|3495.4|3491.4|592
1724142600000|2024-08-20 08:30:00|3505.3|3496.3|3504.1|3495.1|3505.7|3496.7|3504|3495|0
1724142900000|2024-08-20 08:35:00|3504|3495|3503.3|3494.3|3504.1|3495.1|3503.3|3494.3|0
1724143200000|2024-08-20 08:40:00|3503.2|3494.2|3502.2|3493.2|3503.2|3494.2|3501.9|3492.9|0
1724143500000|2024-08-20 08:45:00|3502.1|3493.1|3503.3|3494.3|3503.5|3494.5|3502.1|3493.1|0
1724143800000|2024-08-20 08:50:00|3503.2|3494.2|3503.6|3494.6|3503.9|3494.9|3503.1|3494.1|0
1724144100000|2024-08-20 08:55:00|3503.5|3494.5|3504.5|3495.5|3504.7|3495.7|3503.4|3494.4|0
1724144400000|2024-08-20 09:00:00|3504.4|3495.4|3505.3|3496.3|3505.5|3496.5|3504.4|3495.4|0
1724144700000|2024-08-20 09:05:00|3505.2|3496.2|3505.2|3496.2|3505.5|3496.5|3505.1|3496.1|0
1724145000000|2024-08-20 09:10:00|3505.1|3496.1|3504.7|3495.7|3505.2|3496.2|3504.6|3495.6|0
1724145300000|2024-08-20 09:15:00|3504.9|3497.9|3499.9|3492.9|3504.9|3497.9|3499.9|3491.9|111
1724145600000|2024-08-20 09:20:00|3498.9|3491.9|3498.9|3491.9|3499.9|3492.9|3497.9|3490.9|108
1724145900000|2024-08-20 09:25:00|3497.9|3490.9|3494.9|3487.9|3498.9|3491.9|3493.9|3486.9|100
1724146200000|2024-08-20 09:30:00|3495.9|3488.9|3493.9|3485.9|3495.9|3488.9|3489.9|3482.9|47
1724146500000|2024-08-20 09:35:00|3492.9|3486.9|3490.9|3483.9|3492.9|3486.9|3490.9|3483.9|57
1724146800000|2024-08-20 09:40:00|3491.9|3484.9|3488.9|3481.9|3492.9|3485.9|3488.9|3481.9|56
1724147100000|2024-08-20 09:45:00|3487.9|3480.9|3488.9|3481.9|3489.9|3481.9|3487.9|3480.9|13
1724147400000|2024-08-20 09:50:00|3487.9|3480.9|3487.9|3480.9|3488.9|3480.9|3486.9|3479.9|120
1724147700000|2024-08-20 09:55:00|3486.9|3479.9|3481.9|3474.9|3487.9|3480.9|3480.9|3473.9|224
1724148000000|2024-08-20 10:00:00|3480.9|3473.9|3481.9|3474.9|3481.9|3474.9|3478.9|3471.9|104
1724148300000|2024-08-20 10:05:00|3480.9|3473.9|3481.9|3474.9|3482.9|3475.9|3479.9|3472.9|69
1724148600000|2024-08-20 10:10:00|3482.9|3475.9|3482.9|3474.9|3484.9|3476.9|3481.9|3474.9|17
1724148900000|2024-08-20 10:15:00|3481.9|3475.9|3483.9|3475.9|3483.9|3476.9|3481.9|3474.9|21
1724149200000|2024-08-20 10:20:00|3482.9|3476.9|3483.9|3475.9|3484.9|3477.9|3482.9|3475.9|16
1724149500000|2024-08-20 10:25:00|3482.9|3476.9|3482.9|3475.9|3483.9|3476.9|3482.9|3475.9|2
1724149800000|2024-08-20 10:30:00|3483.9|3476.9|3481.9|3474.9|3483.9|3476.9|3481.9|3474.9|47
1724150100000|2024-08-20 10:35:00|3482.9|3475.9|3484.9|3477.9|3484.9|3477.9|3482.9|3475.9|42
1724150400000|2024-08-20 10:40:00|3483.9|3476.9|3483.9|3476.9|3483.9|3476.9|3482.9|3475.9|37
1724150700000|2024-08-20 10:45:00|3482.9|3475.9|3483.9|3476.9|3483.9|3476.9|3482.9|3475.9|4
1724151000000|2024-08-20 10:50:00|3482.9|3475.9|3482.9|3475.9|3483.9|3476.9|3481.9|3474.9|5
1724151300000|2024-08-20 10:55:00|3483.9|3476.9|3482.9|3475.9|3484.9|3476.9|3482.9|3475.9|12
1724151600000|2024-08-20 11:00:00|3483.9|3476.9|3483.9|3476.9|3483.9|3476.9|3482.9|3475.9|12
1724151900000|2024-08-20 11:05:00|3482.9|3475.9|3483.9|3476.9|3483.9|3476.9|3482.9|3475.9|17
1724152200000|2024-08-20 11:10:00|3484.9|3477.9|3484.9|3477.9|3484.9|3477.9|3484.9|3477.9|15
1724152500000|2024-08-20 11:15:00|3483.9|3476.9|3484.9|3477.9|3484.9|3477.9|3483.9|3476.9|4
1724152800000|2024-08-20 11:20:00|3483.9|3476.9|3484.9|3476.9|3484.9|3477.9|3483.9|3476.9|35
1724153100000|2024-08-20 11:25:00|3483.9||3483.9||3484.9||3483.9||17
1724153400000|2024-08-20 11:30:00|3484.9|3477.9|3483.9|3476.9|3484.9|3477.9|3483.9|3476.9|47
1724153700000|2024-08-20 11:35:00|3482.9|3475.9|3483.9|3476.9|3483.9|3476.9|3482.9|3475.9|34
1724154000000|2024-08-20 11:40:00|3484.9|3477.9|3484.9|3477.9|3484.9|3477.9|3484.9|3477.9|41
1724154300000|2024-08-20 11:45:00|3485.9|3478.9|3487.9|3480.9|3487.9|3480.9|3485.9|3477.9|52
1724154600000|2024-08-20 11:50:00|3486.9|3479.9|3487.9|3480.9|3487.9|3480.9|3486.9|3479.9|26
1724154900000|2024-08-20 11:55:00|3488.9|3481.9|3488.9|3481.9|3489.9|3482.9|3488.9|3481.9|15
1724155200000|2024-08-20 12:00:00|3489.9|3482.9|3489.9|3482.9|3490.9|3483.9|3489.9|3482.9|16
1724155500000|2024-08-20 12:05:00|3490.9|3483.9|3493.9|3486.9|3493.9|3486.9|3490.9|3483.9|18
1724155800000|2024-08-20 12:10:00|3494.9|3485.9|3493.9|3486.9|3494.9|3486.9|3492.9|3485.9|25
1724156100000|2024-08-20 12:15:00|3492.9|3485.9|3493.9|3486.9|3493.9|3486.9|3492.9|3485.9|23
1724156400000|2024-08-20 12:20:00|3492.9|3485.9|3492.9|3485.9|3493.9|3486.9|3492.9|3484.9|105
1724156700000|2024-08-20 12:25:00|3491.9|3484.9|3491.9|3484.9|3491.9|3484.9|3491.9|3484.9|46
1724157000000|2024-08-20 12:30:00|3490.9|3483.9|3490.9|3483.9|3491.9|3483.9|3489.9|3482.9|84
1724157300000|2024-08-20 12:35:00|3489.9|3482.9|3491.9|3484.9|3491.9|3484.9|3489.9|3482.9|39
1724157600000|2024-08-20 12:40:00|3492.9|3485.9|3494.9|3487.9|3495.9|3488.9|3492.9|3485.9|27
1724157900000|2024-08-20 12:45:00|3495.9|3486.9|3496.9|3489.9|3496.9|3489.9|3494.9|3486.9|23
1724158200000|2024-08-20 12:50:00|3495.9|3488.9|3495.9|3488.9|3496.9|3489.9|3495.9|3488.9|37
1724158500000|2024-08-20 12:55:00|3496.9|3489.9|3497.9|3490.9|3497.9|3490.9|3496.9|3489.9|41
1724158800000|2024-08-20 13:00:00|3498.9|3491.9|3499.9|3492.9|3499.9|3492.9|3497.9|3490.9|60
1724159100000|2024-08-20 13:05:00|3500.9|3493.9|3500.9|3493.9|3501.9|3493.9|3499.9|3492.9|33
1724159400000|2024-08-20 13:10:00|3501.9|3494.9|3501.9|3494.9|3502.9|3495.9|3500.9|3493.9|48
1724159700000|2024-08-20 13:15:00|3500.9|3493.9|3498.9|3491.9|3500.9|3493.9|3498.9|3491.9|72
1724160000000|2024-08-20 13:20:00|3497.9|3490.9|3495.9|3488.9|3497.9|3491.9|3494.9|3487.9|62
1724160300000|2024-08-20 13:25:00|3496.9|3489.9|3493.9|3486.9|3497.9|3490.9|3493.9|3486.9|21
1724160600000|2024-08-20 13:30:00|3492.9|3485.9|3484.9|3477.9|3492.9|3485.9|3483.9|3476.9|604
1724160900000|2024-08-20 13:35:00|3483.9|3476.9|3477.9|3470.9|3487.9|3480.9|3474.9|3467.9|426
1724161200000|2024-08-20 13:40:00|3478.9|3469.9|3480.9|3473.9|3482.9|3475.9|3477.9|3469.9|358
1724161500000|2024-08-20 13:45:00|3479.9|3472.9|3470.9|3463.9|3479.9|3472.9|3470.9|3462.9|478
1724161800000|2024-08-20 13:50:00|3469.9|3462.9|3475.9|3468.9|3476.9|3469.9|3466.9|3459.9|414
1724162100000|2024-08-20 13:55:00|3474.9|3467.9|3472.4|3466.4|3475.9|3468.9|3472.4|3465.9|166
1724162400000|2024-08-20 14:00:00|3471.4|3465.4|3471.4|3465.4|3473.4|3467.4|3470.4|3464.4|195
1724162700000|2024-08-20 14:05:00|3470.9|3464.9|3470.4|3464.4|3472.4|3466.4|3469.4|3463.4|111
1724163000000|2024-08-20 14:10:00|3469.9|3463.9|3466.4|3460.4|3470.4|3464.4|3466.4|3460.4|88
1724163300000|2024-08-20 14:15:00|3465.4|3459.4|3462.4|3456.4|3466.4|3460.4|3460.4|3454.4|187
1724163600000|2024-08-20 14:20:00|3461.9|3455.9|3462.4|3456.4|3463.4|3457.4|3460.4|3454.4|117
1724163900000|2024-08-20 14:25:00|3461.4|3455.4|3461.4|3455.4|3462.9|3456.9|3458.4|3452.4|288
1724164200000|2024-08-20 14:30:00|3460.9|3454.9|3458.4|3452.4|3461.4|3455.4|3454.4|3448.4|373
1724164500000|2024-08-20 14:35:00|3457.9|3451.9|3443.4|3437.4|3457.9|3451.9|3443.4|3437.4|470
1724164800000|2024-08-20 14:40:00|3443.9|3437.9|3437.4|3431.4|3445.4|3439.4|3434.4|3428.4|758
1724165100000|2024-08-20 14:45:00|3437.9|3431.9|3440.4|3434.4|3444.4|3438.4|3436.4|3430.4|567
1724165400000|2024-08-20 14:50:00|3440.9|3434.9|3445.4|3439.4|3445.9|3439.9|3438.4|3432.4|205
1724165700000|2024-08-20 14:55:00|3445.9|3439.9|3443.4|3437.4|3447.4|3441.4|3442.4|3436.4|163
1724166000000|2024-08-20 15:00:00|3443.9|3437.9|3439.4|3433.4|3444.4|3438.4|3438.4|3432.4|187
1724166300000|2024-08-20 15:05:00|3439.9|3433.9|3434.4|3428.4|3440.4|3434.4|3434.4|3428.4|308
1724166600000|2024-08-20 15:10:00|3433.9|3427.9|3435.4|3429.4|3438.4|3432.4|3433.4|3427.4|213
1724166900000|2024-08-20 15:15:00|3434.9|3428.9|3438.4|3432.4|3438.4|3432.4|3434.4|3428.4|191
1724167200000|2024-08-20 15:20:00|3439.4|3433.4|3444.4|3438.4|3444.4|3438.4|3439.4|3433.4|540
1724167500000|2024-08-20 15:25:00|3443.9|3437.9|3437.9|3431.9|3445.4|3439.4|3437.9|3431.9|551
1724167800000|2024-08-20 15:30:00|3437.4|3431.4|3442.4|3436.4|3442.4|3436.4|3437.4|3431.4|112
1724168100000|2024-08-20 15:35:00|3441.4|3435.4|3441.4|3435.4|3444.4|3438.4|3440.4|3434.4|80
1724168400000|2024-08-20 15:40:00|3441.9|3435.9|3438.9|3432.9|3443.4|3437.4|3437.9|3431.9|103
1724168700000|2024-08-20 15:45:00|3439.4|3433.4|3438.4|3432.4|3440.4|3434.4|3437.4|3431.4|111
1724169000000|2024-08-20 15:50:00|3437.9|3431.9|3440.9|3434.9|3441.4|3435.4|3436.4|3430.4|82
1724169300000|2024-08-20 15:55:00|3441.4|3435.4|3441.4|3435.4|3441.4|3435.4|3439.4|3433.4|83
1724169600000|2024-08-20 16:00:00|3440.4|3434.4|3437.4|3431.4|3440.4|3434.4|3435.4|3429.4|149
1724169900000|2024-08-20 16:05:00|3436.9|3430.9|3439.4|3433.4|3441.4|3435.4|3436.4|3430.4|78
1724170200000|2024-08-20 16:10:00|3439.9|3433.9|3438.4|3432.4|3440.4|3434.4|3435.9|3429.9|90
1724170500000|2024-08-20 16:15:00|3437.9|3431.9|3433.4|3427.4|3437.9|3431.9|3433.4|3427.4|44
1724170800000|2024-08-20 16:20:00|3432.4|3426.4|3431.4|3425.4|3433.4|3427.4|3431.4|3425.4|51
1724171100000|2024-08-20 16:25:00|3430.4|3424.4|3431.4|3425.4|3431.9|3425.9|3429.4|3423.4|81
1724171400000|2024-08-20 16:30:00|3430.4|3424.4|3428.4|3422.4|3430.4|3424.4|3427.4|3421.4|113
1724171700000|2024-08-20 16:35:00|3428.9|3422.9|3428.4|3422.4|3429.4|3423.4|3427.4|3421.4|44
1724172000000|2024-08-20 16:40:00|3428.9|3422.9|3428.4|3422.4|3430.4|3424.4|3427.4|3421.4|116
1724172300000|2024-08-20 16:45:00|3427.9|3421.9|3429.4|3423.4|3431.4|3425.4|3427.4|3421.4|61
1724172600000|2024-08-20 16:50:00|3428.9|3422.9|3426.4|3420.4|3429.4|3423.4|3425.4|3419.4|62
1724172900000|2024-08-20 16:55:00|3426.9|3420.9|3426.4|3420.4|3427.4|3421.4|3426.4|3420.4|33
1724173200000|2024-08-20 17:00:00|3425.4|3419.4|3426.4|3420.4|3427.4|3421.4|3424.4|3418.4|53
1724173500000|2024-08-20 17:05:00|3425.9|3419.9|3429.4|3423.4|3429.4|3423.4|3425.4|3419.4|49
1724173800000|2024-08-20 17:10:00|3429.9|3423.9|3429.9|3423.9|3430.4|3424.4|3428.4|3422.4|50
1724174100000|2024-08-20 17:15:00|3430.4|3424.4|3427.4|3421.4|3430.4|3424.4|3427.4|3421.4|64
1724174400000|2024-08-20 17:20:00|3427.9|3421.9|3430.4|3424.4|3431.4|3425.4|3427.4|3421.4|41
1724174700000|2024-08-20 17:25:00|3429.4|3423.4|3431.4|3425.4|3432.9|3426.9|3429.4|3423.4|48
1724175000000|2024-08-20 17:30:00|3430.9|3424.9|3432.4|3426.4|3433.4|3427.4|3430.4|3424.4|44
1724175300000|2024-08-20 17:35:00|3431.9|3425.9|3430.4|3424.4|3432.4|3426.4|3429.4|3423.4|57
1724175600000|2024-08-20 17:40:00|3429.4|3423.4|3429.4|3423.4|3430.4|3424.4|3428.9|3422.9|115
1724175900000|2024-08-20 17:45:00|3428.4|3422.4|3431.4|3425.4|3431.4|3425.4|3428.4|3422.4|123
1724176200000|2024-08-20 17:50:00|3430.9|3424.9|3432.4|3426.4|3433.4|3427.4|3430.4|3424.4|64
1724176500000|2024-08-20 17:55:00|3431.4|3425.4|3433.4|3427.4|3434.4|3428.4|3430.9|3424.9|130
1724176800000|2024-08-20 18:00:00|3432.9|3426.9|3433.4|3427.4|3433.4|3427.4|3432.4|3426.4|67
1724177100000|2024-08-20 18:05:00|3432.9|3426.9|3433.4|3427.4|3434.4|3428.4|3432.4|3426.4|63
1724177400000|2024-08-20 18:10:00|3433.9|3427.9|3436.4|3430.4|3436.9|3430.9|3433.9|3427.9|83
1724177700000|2024-08-20 18:15:00|3437.4|3431.4|3437.4|3431.4|3438.4|3432.4|3436.9|3430.9|73
1724178000000|2024-08-20 18:20:00|3438.4|3432.4|3438.4|3432.4|3438.4|3432.4|3437.4|3431.4|87
1724178300000|2024-08-20 18:25:00|3437.4|3431.4|3436.4|3430.4|3438.4|3432.4|3434.4|3428.4|163
1724178600000|2024-08-20 18:30:00|3435.9|3429.9|3436.4|3430.4|3437.9|3431.9|3435.4|3429.4|94
1724178900000|2024-08-20 18:35:00|3436.9|3430.9|3437.4|3431.4|3437.9|3431.9|3435.4|3429.4|116
1724179200000|2024-08-20 18:40:00|3437.9|3431.9|3438.9|3432.9|3439.4|3433.4|3437.9|3431.9|81
1724179500000|2024-08-20 18:45:00|3438.4|3432.4|3436.4|3430.4|3439.4|3433.4|3436.4|3430.4|113
1724179800000|2024-08-20 18:50:00|3436.9|3430.9|3433.4|3427.4|3437.4|3431.4|3433.4|3427.4|111
1724180100000|2024-08-20 18:55:00|3433.9|3427.9|3435.8|3426.8|3435.8|3429.4|3432.4|3426.4|161
1724180400000|2024-08-20 19:00:00|3435.7|3426.7|3437.5|3428.5|3437.6|3428.6|3435.6|3426.6|0
1724180700000|2024-08-20 19:05:00|3437.4|3428.4|3436.8|3427.8|3438.2|3429.2|3436.8|3427.8|0
1724181000000|2024-08-20 19:10:00|3436.9|3427.9|3436.8|3427.8|3436.9|3427.9|3436.2|3427.2|0
1724181300000|2024-08-20 19:15:00|3436.7|3427.7|3435.6|3426.6|3436.8|3427.8|3434.8|3425.8|0
1724181600000|2024-08-20 19:20:00|3435.7|3426.7|3433.8|3424.8|3435.7|3426.7|3433.8|3424.8|0
1724181900000|2024-08-20 19:25:00|3433.9|3424.9|3434.3|3425.3|3435.1|3426.1|3433.7|3424.7|0
1724182200000|2024-08-20 19:30:00|3434.4|3425.4|3435.6|3426.6|3435.6|3426.6|3433.7|3424.7|0
1724182500000|2024-08-20 19:35:00|3435.5|3426.5|3437.1|3428.1|3437.3|3428.3|3435.5|3426.5|0
1724182800000|2024-08-20 19:40:00|3437.2|3428.2|3436.4|3427.4|3437.7|3428.7|3436.4|3427.4|0
1724183100000|2024-08-20 19:45:00|3436.5|3427.5|3436.3|3427.3|3436.7|3427.7|3435.3|3426.3|0
1724183400000|2024-08-20 19:50:00|3436.6|3427.6|3436|3427|3436.7|3427.7|3434.2|3425.2|0
1724183700000|2024-08-20 19:55:00|3436.1|3427.1|3437.2|3428.2|3437.2|3428.2|3434|3425|0
1724184000000|2024-08-20 20:00:00|3437.6|3428.6|3438.6|3429.6|3438.6|3429.6|3437|3428|0
1724184300000|2024-08-20 20:05:00|3438.7|3429.7|3438.7|3429.7|3438.7|3429.7|3437.7|3428.7|0
1724184600000|2024-08-20 20:10:00|3438.6|3429.6|3439.5|3430.5|3439.7|3430.7|3438.1|3429.1|0
1724184900000|2024-08-20 20:15:00|3439.6|3430.6|3439.3|3430.3|3439.7|3430.7|3439.2|3430.2|0
1724185200000|2024-08-20 20:20:00|3439.2|3430.2|3438.7|3429.7|3439.4|3430.4|3438.6|3429.6|0
1724185500000|2024-08-20 20:25:00|3438.8|3429.8|3438.7|3429.7|3438.9|3429.9|3438.6|3429.6|0
1724185800000|2024-08-20 20:30:00|3438.6|3429.6|3438.2|3429.2|3438.6|3429.6|3438.1|3429.1|0
1724186100000|2024-08-20 20:35:00|3438.1|3429.1|3438.4|3429.4|3438.6|3429.6|3438.1|3429.1|0
1724186400000|2024-08-20 20:40:00|3438.3|3429.3|3438.5|3429.5|3438.6|3429.6|3438.3|3429.3|0
1724186700000|2024-08-20 20:45:00|3438.4|3429.4|3437.6|3428.6|3438.4|3429.4|3437.6|3428.6|0
1724187000000|2024-08-20 20:50:00|3437.5|3428.5|3437.3|3428.3|3437.7|3428.7|3437.1|3428.1|0
1724187300000|2024-08-20 20:55:00|3437.4|3428.4|3437|3428|3437.4|3428.4|3436.9|3427.9|0
1724187600000|2024-08-20 21:00:00|3437.1|3428.1|3437|3428|3437.1|3428.1|3437|3428|0
1724187900000|2024-08-20 21:05:00|3436.9|3427.9|3436.9|3427.9|3436.9|3427.9|3436.9|3427.9|0
1724188200000|2024-08-20 21:10:00|3436.8|3427.8|3436.8|3427.8|3436.8|3427.8|3436.7|3427.7|0
1724188500000|2024-08-20 21:15:00|3437|3428|3437|3428|3437|3428|3436.6|3427.6|0
1724189100000|2024-08-20 21:25:00|3436.8|3427.8|3436.6|3427.6|3437|3428|3436.6|3427.6|0
1724189400000|2024-08-20 21:30:00|3436.7|3427.7|3436.7|3427.7|3436.8|3427.8|3436.7|3427.7|0
1724189700000|2024-08-20 21:35:00|3436.6|3427.6|3436.6|3427.6|3436.6|3427.6|3436.6|3427.6|0
1724190000000|2024-08-20 21:40:00|3436.5|3427.5|3436.5|3427.5|3436.5|3427.5|3436.5|3427.5|0
1724190300000|2024-08-20 21:45:00|3436.6|3427.6|3436.5|3427.5|3436.7|3427.7|3436.5|3427.5|0
1724190600000|2024-08-20 21:50:00|3436.3|3427.3|3436.7|3427.7|3436.7|3427.7|3436.3|3427.3|0
1724190900000|2024-08-20 21:55:00|3436.6|3427.6|3436.5|3427.5|3436.7|3427.7|3436.5|3427.5|0
1724191200000|2024-08-20 22:00:00|3436.2|3427.2|3436.8|3427.8|3437.6|3428.6|3436.2|3427.2|0
1724191500000|2024-08-20 22:05:00|3436.9|3427.9|3433.4|3424.4|3437.1|3428.1|3433.2|3424.2|0
1724191800000|2024-08-20 22:10:00|3433.5|3424.5|3432.6|3423.6|3433.5|3424.5|3432.6|3423.6|0
1724192100000|2024-08-20 22:15:00|3432.7|3423.7|3426.9|3417.9|3433.4|3424.4|3426.8|3417.8|0
1724192400000|2024-08-20 22:20:00|3427|3418|3427|3418|3427.3|3418.3|3426.9|3417.9|0
1724192700000|2024-08-20 22:25:00|3426.9|3417.9|3426.7|3417.7|3427|3418|3426.5|3417.5|0
1724193000000|2024-08-20 22:30:00|3426.8|3417.8|3425.4|3416.4|3427.2|3418.2|3425|3416|0
1724193300000|2024-08-20 22:35:00|3425.5|3416.5|3425|3416|3425.6|3416.6|3425|3416|0
1724193600000|2024-08-20 22:40:00|3425.1|3416.1|3422.5|3413.5|3425.3|3416.3|3422.3|3413.3|0
1724193900000|2024-08-20 22:45:00|3422.4|3413.4|3422.3|3413.3|3422.4|3413.4|3422.1|3413.1|0
1724194200000|2024-08-20 22:50:00|3422.2|3413.2|3421.2|3412.2|3422.4|3413.4|3421.2|3412.2|0
1724194500000|2024-08-20 22:55:00|3421.3|3412.3|3422|3413|3422|3413|3421.3|3412.3|0
1724194800000|2024-08-20 23:00:00|3422.1|3413.1|3421.7|3412.7|3422.2|3413.2|3421.6|3412.6|0
1724195100000|2024-08-20 23:05:00|3421.8|3412.8|3421.6|3412.6|3422|3413|3421.5|3412.5|0
1724195400000|2024-08-20 23:10:00|3421.7|3412.7|3421.7|3412.7|3421.7|3412.7|3421.5|3412.5|0
1724195700000|2024-08-20 23:15:00|3421.6|3412.6|3422|3413|3422|3413|3421.6|3412.6|0
1724196000000|2024-08-20 23:20:00|3421.9|3412.9|3421.7|3412.7|3421.9|3412.9|3421.3|3412.3|0
1724196300000|2024-08-20 23:25:00|3421.8|3412.8|3421.7|3412.7|3421.9|3412.9|3421.3|3412.3|0
1724196600000|2024-08-20 23:30:00|3421.6|3412.6|3422.3|3413.3|3422.6|3413.6|3421.5|3412.5|0
1724196900000|2024-08-20 23:35:00|3422.2|3413.2|3422.3|3413.3|3422.8|3413.8|3421.9|3412.9|0
1724197200000|2024-08-20 23:40:00|3422.2|3413.2|3422.1|3413.1|3422.4|3413.4|3422|3413|0
1724197500000|2024-08-20 23:45:00|3422|3413|3421.9|3412.9|3422.3|3413.3|3421.9|3412.9|0
1724197800000|2024-08-20 23:50:00|3421.1|3412.1|3420.8|3411.8|3421.3|3412.3|3420.6|3411.6|0
1724198100000|2024-08-20 23:55:00|3420.7|3411.7|3420.9|3411.9|3421|3412|3420.6|3411.6|0
1724198400000|2024-08-21 00:00:00|3420.8|3411.8|3421.8|3412.8|3422.1|3413.1|3420.8|3411.8|0
1724198700000|2024-08-21 00:05:00|3421.7|3412.7|3422.6|3413.6|3423|3414|3421.7|3412.7|0
1724199000000|2024-08-21 00:10:00|3422.5|3413.5|3417.5|3408.5|3422.9|3413.9|3415.5|3406.5|0
1724199300000|2024-08-21 00:15:00|3417.6|3408.6|3418.6|3409.6|3418.7|3409.7|3417.5|3408.5|0
1724199600000|2024-08-21 00:20:00|3418.8|3409.8|3417.8|3408.8|3418.8|3409.8|3417.4|3408.4|0
1724199900000|2024-08-21 00:25:00|3417.7|3408.7|3417.3|3408.3|3417.8|3408.8|3417|3408|0
1724200200000|2024-08-21 00:30:00|3417.4|3408.4|3417.5|3408.5|3417.6|3408.6|3416.3|3407.3|0
1724200500000|2024-08-21 00:35:00|3417.4|3408.4|3418.1|3409.1|3418.2|3409.2|3417.4|3408.4|0
1724200800000|2024-08-21 00:40:00|3418.2|3409.2|3418.3|3409.3|3418.4|3409.4|3417.9|3408.9|0
1724201100000|2024-08-21 00:45:00|3418.4|3409.4|3419|3410|3419.5|3410.5|3418.2|3409.2|0
1724201400000|2024-08-21 00:50:00|3419.1|3410.1|3419.1|3410.1|3419.3|3410.3|3419|3410|0
1724201700000|2024-08-21 00:55:00|3419|3410|3419.1|3410.1|3419.3|3410.3|3418.9|3409.9|0
1724202000000|2024-08-21 01:00:00|3419|3410|3418.5|3409.5|3424.1|3415.1|3418.4|3409.4|0
1724202300000|2024-08-21 01:05:00|3415.5|3406.5|3413.2|3404.2|3415.6|3406.6|3412.8|3403.8|0
1724202600000|2024-08-21 01:10:00|3413.3|3404.3|3417.7|3408.7|3420.2|3411.2|3413.2|3404.2|0
1724202900000|2024-08-21 01:15:00|3418.1|3409.1|3410.4|3406.4|3421.9|3417.9|3381.9|3377.9|3572
1724203200000|2024-08-21 01:20:00|3410.9|3406.9|3399.4|3395.4|3410.9|3406.9|3394.9|3390.9|1514
1724203500000|2024-08-21 01:25:00|3400.4|3396.4|3401.4|3397.4|3413.4|3409.4|3398.4|3394.4|1452
1724203800000|2024-08-21 01:30:00|3404.9|3400.9|3396.4|3392.4|3405.9|3401.9|3382.4|3378.4|5046
1724204100000|2024-08-21 01:35:00|3397.4|3393.4|3409.9|3405.9|3410.4|3406.4|3393.4|3389.4|4016
1724204400000|2024-08-21 01:40:00|3408.9|3404.9|3405.9|3401.9|3418.9|3414.9|3400.9|3396.9|3658
1724204700000|2024-08-21 01:45:00|3405.4|3401.4|3420.9|3416.9|3423.9|3419.9|3403.9|3399.9|2009
1724205000000|2024-08-21 01:50:00|3419.9|3415.9|3415.9|3411.9|3426.9|3422.9|3409.9|3405.9|2079
1724205300000|2024-08-21 01:55:00|3416.9|3412.9|3408.4|3404.4|3416.9|3412.9|3402.9|3398.9|1795
1724205600000|2024-08-21 02:00:00|3407.9|3403.9|3417.9|3413.9|3421.9|3417.9|3401.9|3397.9|1331
1724205900000|2024-08-21 02:05:00|3418.9|3414.9|3422.9|3418.9|3422.9|3418.9|3415.9|3411.9|962
1724206200000|2024-08-21 02:10:00|3423.4|3419.4|3422.9|3418.9|3424.9|3420.9|3418.9|3414.9|758
1724206500000|2024-08-21 02:15:00|3423.4|3419.4|3427.9|3423.9|3433.9|3429.9|3422.9|3418.9|2277
1724206800000|2024-08-21 02:20:00|3426.9|3422.9|3429.9|3425.9|3433.9|3429.9|3425.9|3421.9|1153
1724207100000|2024-08-21 02:25:00|3430.4|3426.4|3424.9|3420.9|3431.4|3427.4|3423.9|3419.9|2570
1724207400000|2024-08-21 02:30:00|3425.4|3421.4|3433.9|3429.9|3433.9|3429.9|3422.9|3418.9|907
1724207700000|2024-08-21 02:35:00|3434.9|3430.9|3433.9|3429.9|3439.9|3435.9|3432.9|3428.9|1142
1724208000000|2024-08-21 02:40:00|3434.4|3430.4|3440.9|3436.9|3443.9|3439.9|3430.9|3426.9|611
1724208300000|2024-08-21 02:45:00|3441.9|3437.9|3437.9|3433.9|3442.9|3438.9|3432.9|3428.9|845
1724208600000|2024-08-21 02:50:00|3437.4|3433.4|3433.4|3429.4|3437.9|3433.9|3431.9|3427.9|589
1724208900000|2024-08-21 02:55:00|3433.9|3429.9|3428.9|3424.9|3433.9|3429.9|3427.9|3423.9|422
1724209200000|2024-08-21 03:00:00|3429.4|3425.4|3430.9|3426.9|3431.9|3427.9|3426.9|3422.9|433
1724209500000|2024-08-21 03:05:00|3431.9|3427.9|3431.9|3427.9|3432.9|3428.9|3429.9|3425.9|384
1724209800000|2024-08-21 03:10:00|3432.4|3428.4|3434.9|3430.9|3437.9|3433.9|3431.9|3427.9|544
1724210100000|2024-08-21 03:15:00|3435.4|3431.4|3426.9|3422.9|3435.9|3431.9|3425.9|3421.9|425
1724210400000|2024-08-21 03:20:00|3427.4|3423.4|3426.9|3422.9|3430.9|3426.9|3424.9|3420.9|286
1724210700000|2024-08-21 03:25:00|3427.4|3423.4|3428.9|3424.9|3430.9|3426.9|3426.9|3422.9|303
1724211000000|2024-08-21 03:30:00|3429.4|3425.4|3427.9|3423.9|3430.9|3426.9|3427.9|3423.9|582
1724211300000|2024-08-21 03:35:00|3426.9|3422.9|3430.9|3426.9|3432.9|3428.9|3426.9|3422.9|216
1724211600000|2024-08-21 03:40:00|3429.9|3425.9|3427.9|3423.9|3431.9|3427.9|3427.9|3423.9|225
1724211900000|2024-08-21 03:45:00|3427.4|3423.4|3429.9|3425.9|3429.9|3425.9|3426.9|3422.9|236
1724212200000|2024-08-21 03:50:00|3430.4|3426.4|3428.9|3424.9|3430.9|3426.9|3428.9|3424.9|208
1724212500000|2024-08-21 03:55:00|3429.9|3425.9|3426.9|3422.9|3429.9|3425.9|3424.9|3420.9|436
1724212800000|2024-08-21 04:00:00|3429.4|3420.4|3429.4|3420.4|3429.6|3420.6|3429.2|3420.2|6
1724213100000|2024-08-21 04:05:00|3429.5|3420.5|3429.5|3420.5|3429.6|3420.6|3429.4|3420.4|0
1724213400000|2024-08-21 04:10:00|3429.4|3420.4|3429.8|3420.8|3429.9|3420.9|3429.4|3420.4|0
1724213700000|2024-08-21 04:15:00|3429.7|3420.7|3429.9|3420.9|3430.1|3421.1|3429.7|3420.7|0
1724214000000|2024-08-21 04:20:00|3429.8|3420.8|3429.2|3420.2|3430|3421|3429.2|3420.2|0
1724214300000|2024-08-21 04:25:00|3429.3|3420.3|3429.7|3420.7|3429.7|3420.7|3429.3|3420.3|0
1724214600000|2024-08-21 04:30:00|3429.8|3420.8|3429.6|3420.6|3429.8|3420.8|3429.5|3420.5|0
1724214900000|2024-08-21 04:35:00|3429.5|3420.5|3429.7|3420.7|3430|3421|3429.5|3420.5|0
1724215200000|2024-08-21 04:40:00|3429.8|3420.8|3430.1|3421.1|3430.1|3421.1|3429.8|3420.8|0
1724215500000|2024-08-21 04:45:00|3430|3421|3430.2|3421.2|3430.4|3421.4|3430|3421|0
1724215800000|2024-08-21 04:50:00|3430.3|3421.3|3430.8|3421.8|3430.9|3421.9|3430.2|3421.2|0
1724216100000|2024-08-21 04:55:00|3430.6|3421.6|3431.1|3422.1|3431.1|3422.1|3430.6|3421.6|1
1724216400000|2024-08-21 05:00:00|3431|3422|3425.9|3421.9|3431|3423.9|3416.9|3412.9|2682
1724216700000|2024-08-21 05:05:00|3424.9|3420.9|3425.9|3421.9|3426.9|3422.9|3420.9|3416.9|445
1724217000000|2024-08-21 05:10:00|3426.9|3422.9|3430.9|3426.9|3431.4|3427.4|3425.9|3421.9|190
1724217300000|2024-08-21 05:15:00|3431.4|3427.4|3426.9|3422.9|3431.9|3427.9|3425.9|3421.9|361
1724217600000|2024-08-21 05:20:00|3427.9|3423.9|3426.9|3422.9|3427.9|3423.9|3423.9|3419.9|168
1724217900000|2024-08-21 05:25:00|3425.9|3421.9|3427.9|3423.9|3428.9|3424.9|3421.9|3417.9|226
1724218200000|2024-08-21 05:30:00|3427.4|3423.4|3424.9|3420.9|3428.9|3424.9|3424.9|3420.9|225
1724218500000|2024-08-21 05:35:00|3424.4|3420.4|3418.9|3414.9|3424.9|3420.9|3415.9|3411.9|578
1724218800000|2024-08-21 05:40:00|3419.4|3415.4|3417.9|3413.9|3420.9|3416.9|3417.9|3413.9|350
1724219100000|2024-08-21 05:45:00|3418.9|3414.9|3418.9|3414.9|3419.4|3415.4|3416.4|3412.4|215
1724219400000|2024-08-21 05:50:00|3417.9|3413.9|3417.9|3413.9|3418.9|3414.9|3413.9|3409.9|268
1724219700000|2024-08-21 05:55:00|3416.9|3412.9|3416.9|3412.9|3416.9|3412.9|3412.9|3408.9|456
1724220000000|2024-08-21 06:00:00|3417.9|3413.9|3415.9|3411.9|3417.9|3413.9|3412.9|3408.9|358
1724220300000|2024-08-21 06:05:00|3416.4|3412.4|3417.9|3413.9|3417.9|3413.9|3414.9|3410.9|198
1724220600000|2024-08-21 06:10:00|3418.4|3414.4|3418.9|3414.9|3419.4|3415.4|3416.4|3412.4|122
1724220900000|2024-08-21 06:15:00|3418.4|3414.4|3419.9|3415.9|3420.9|3416.9|3416.9|3412.9|205
1724221200000|2024-08-21 06:20:00|3419.4|3415.4|3420.9|3416.9|3421.9|3417.9|3418.9|3414.9|896
1724221500000|2024-08-21 06:25:00|3421.9|3417.9|3421.9|3417.9|3422.4|3418.4|3419.9|3415.9|1979
1724221800000|2024-08-21 06:30:00|3422.9|3418.9|3422.9|3418.9|3422.9|3418.9|3419.9|3415.9|1196
1724222100000|2024-08-21 06:35:00|3423.9|3419.9|3423.9|3419.9|3425.9|3421.9|3422.9|3418.9|235
1724222400000|2024-08-21 06:40:00|3424.4|3420.4|3423.9|3419.9|3424.9|3420.9|3422.9|3418.9|253
1724222700000|2024-08-21 06:45:00|3424.4|3420.4|3423.9|3419.9|3424.9|3420.9|3422.9|3418.9|181
1724223000000|2024-08-21 06:50:00|3423.4|3419.4|3428.9|3424.9|3428.9|3424.9|3422.9|3418.9|520
1724223300000|2024-08-21 06:55:00|3428.4|3424.4|3431.9|3427.9|3432.9|3428.9|3427.9|3423.9|755
1724223600000|2024-08-21 07:00:00|3430.9|3426.9|3435.9|3431.9|3435.9|3431.9|3430.9|3426.9|406
1724223900000|2024-08-21 07:05:00|3434.9|3430.9|3433.9|3429.9|3435.9|3431.9|3432.9|3428.9|425
1724224200000|2024-08-21 07:10:00|3434.9|3430.9|3434.9|3430.9|3437.9|3433.9|3433.9|3429.9|677
1724224500000|2024-08-21 07:15:00|3435.9|3431.9|3438.9|3434.9|3438.9|3434.9|3434.9|3430.9|558
1724224800000|2024-08-21 07:20:00|3439.4|3435.4|3439.9|3435.9|3439.9|3435.9|3436.9|3432.9|870
1724225100000|2024-08-21 07:25:00|3438.9|3434.9|3436.9|3432.9|3440.9|3436.9|3436.9|3432.9|332
1724225400000|2024-08-21 07:30:00|3435.9|3431.9|3434.9|3430.9|3436.9|3432.9|3434.9|3430.9|313
1724225700000|2024-08-21 07:35:00|3435.9|3431.9|3433.9|3429.9|3436.9|3432.9|3433.4|3429.4|352
1724226000000|2024-08-21 07:40:00|3432.9|3428.9|3432.9|3428.9|3433.9|3429.9|3432.4|3428.4|406
1724226300000|2024-08-21 07:45:00|3433.9|3429.9|3435.4|3431.4|3437.9|3433.9|3433.9|3429.9|461
1724226600000|2024-08-21 07:50:00|3435.9|3431.9|3433.9|3429.9|3436.9|3432.9|3432.9|3428.9|683
1724226900000|2024-08-21 07:55:00|3434.4|3430.4|3434.9|3430.9|3435.9|3431.9|3432.9|3428.9|919
1724227200000|2024-08-21 08:00:00|3433.9|3429.9|3435.9|3431.9|3437.4|3433.4|3431.4|3427.4|1135
1724227500000|2024-08-21 08:05:00|3434.9|3430.9|3438.9|3434.9|3438.9|3434.9|3433.9|3429.9|1177
1724227800000|2024-08-21 08:10:00|3438.4|3434.4|3434.9|3430.9|3438.9|3434.9|3434.9|3430.9|1435
1724228100000|2024-08-21 08:15:00|3434.4|3430.4|3434.9|3430.9|3437.9|3433.9|3433.9|3429.9|1019
1724228400000|2024-08-21 08:20:00|3435.4|3431.4|3435.9|3431.9|3439.9|3435.9|3434.9|3430.9|1139
1724228700000|2024-08-21 08:25:00|3436.4|3432.4|3431.9|3427.9|3436.4|3432.4|3430.4|3426.4|1309
1724229000000|2024-08-21 08:30:00|3434|3425|3433.5|3424.5|3434.4|3425.4|3433.5|3424.5|0
1724229300000|2024-08-21 08:35:00|3433.6|3424.6|3434.3|3425.3|3434.5|3425.5|3433.3|3424.3|0
1724229600000|2024-08-21 08:40:00|3434.4|3425.4|3434.8|3425.8|3435|3426|3434.2|3425.2|0
1724229900000|2024-08-21 08:45:00|3434.9|3425.9|3434.6|3425.6|3435.1|3426.1|3434|3425|0
1724230200000|2024-08-21 08:50:00|3434.5|3425.5|3434.1|3425.1|3434.8|3425.8|3434.1|3425.1|0
1724230500000|2024-08-21 08:55:00|3434.2|3425.2|3433.6|3424.6|3434.5|3425.5|3433.5|3424.5|0
1724230800000|2024-08-21 09:00:00|3433.7|3424.7|3433.6|3424.6|3433.8|3424.8|3433.4|3424.4|0
1724231100000|2024-08-21 09:05:00|3433.5|3424.5|3434.8|3425.8|3434.9|3425.9|3433.5|3424.5|0
1724231400000|2024-08-21 09:10:00|3434.9|3425.9|3435.5|3426.5|3435.6|3426.6|3434.6|3425.6|0
1724231700000|2024-08-21 09:15:00|3435.4|3426.4|3431.4|3424.4|3435.4|3426.4|3430.4|3422.4|124
1724232000000|2024-08-21 09:20:00|3432.4|3423.4|3431.4|3424.4|3433.4|3426.4|3430.4|3423.4|89
1724232300000|2024-08-21 09:25:00|3432.4|3425.4|3433.4|3426.4|3433.4|3426.4|3432.4|3425.4|16
1724232600000|2024-08-21 09:30:00|3434.4|3427.4|3435.4|3428.4|3436.4|3429.4|3433.4|3426.4|236
1724232900000|2024-08-21 09:35:00|3436.4|3429.4|3439.4|3432.4|3439.4|3432.4|3435.4|3428.4|196
1724233200000|2024-08-21 09:40:00|3438.4|3431.4|3437.4|3430.4|3438.4|3431.4|3437.4|3430.4|56
1724233500000|2024-08-21 09:45:00|3436.4|3429.4|3434.4|3427.4|3436.4|3430.4|3434.4|3427.4|24
1724233800000|2024-08-21 09:50:00|3435.4|3428.4|3436.4|3429.4|3437.4|3430.4|3435.4|3428.4|35
1724234100000|2024-08-21 09:55:00|3435.4|3428.4|3434.4|3427.4|3437.4|3429.4|3434.4|3427.4|55
1724234400000|2024-08-21 10:00:00|3435.4|3428.4|3437.4|3429.4|3437.4|3429.4|3435.4|3428.4|30
1724234700000|2024-08-21 10:05:00|3436.4|3430.4|3439.4|3432.4|3440.4|3433.4|3436.4|3430.4|34
1724235000000|2024-08-21 10:10:00|3440.4|3433.4|3439.4|3432.4|3441.4|3434.4|3439.4|3432.4|58
1724235300000|2024-08-21 10:15:00|3440.4|3433.4|3438.4|3431.4|3440.4|3433.4|3438.4|3431.4|18
1724235600000|2024-08-21 10:20:00|3437.4|3430.4|3436.4|3429.4|3437.4|3430.4|3436.4|3429.4|3
1724235900000|2024-08-21 10:25:00|3435.4|3428.4|3435.4|3428.4|3436.4|3429.4|3435.4|3428.4|20
1724236200000|2024-08-21 10:30:00|3436.4|3429.4|3439.4|3432.4|3439.4|3432.4|3436.4|3429.4|15
1724236500000|2024-08-21 10:35:00|3440.4|3433.4|3440.4|3432.4|3440.4|3433.4|3439.4|3432.4|39
1724236800000|2024-08-21 10:40:00|3439.4||3439.4||3439.4||3439.4||4
1724237100000|2024-08-21 10:45:00|||||||||1
1724237400000|2024-08-21 10:50:00|3440.4|3433.4|3440.4|3432.4|3442.4|3435.4|3440.4|3432.4|98
1724237700000|2024-08-21 10:55:00|3441.4|3433.4|3440.4|3433.4|3441.4|3434.4|3440.4|3432.4|24
1724238000000|2024-08-21 11:00:00|3441.4|3434.4|3439.4|3432.4|3441.4|3434.4|3439.4|3432.4|38
1724238300000|2024-08-21 11:05:00|3440.4|3433.4|3440.4|3432.4|3440.4|3433.4|3439.4|3431.4|60
1724238600000|2024-08-21 11:10:00|3439.4|3433.4|3440.4|3432.4|3440.4|3433.4|3439.4|3431.4|28
1724238900000|2024-08-21 11:15:00|3439.4|3431.4|3438.4|3431.4|3439.4|3432.4|3438.4|3431.4|2
1724239200000|2024-08-21 11:20:00|3437.4|3430.4|3438.4|3431.4|3438.4|3431.4|3437.4|3430.4|12
1724239500000|2024-08-21 11:25:00|3437.4|3430.4|3437.4|3430.4|3437.4|3431.4|3436.4|3429.4|4
1724239800000|2024-08-21 11:30:00|3436.4|3429.4|3437.4|3430.4|3437.4|3430.4|3436.4|3429.4|0
1724240100000|2024-08-21 11:35:00|3438.4|3431.4|3438.4|3430.4|3438.4|3431.4|3437.4|3430.4|12
1724240400000|2024-08-21 11:40:00|3437.4|3431.4|3436.4|3429.4|3438.4|3431.4|3436.4|3429.4|7
1724240700000|2024-08-21 11:45:00|3435.4|3428.4|3435.4|3427.4|3436.4|3428.4|3434.4|3427.4|19
1724241000000|2024-08-21 11:50:00|3434.4|3428.4|3436.4|3429.4|3436.4|3429.4|3434.4|3427.4|6
1724241300000|2024-08-21 11:55:00|3435.4|3428.4|3436.4|3429.4|3436.4|3429.4|3435.4|3428.4|8
1724241600000|2024-08-21 12:00:00|3435.4|3428.4|3435.4|3428.4|3435.4|3429.4|3435.4|3428.4|0
1724241900000|2024-08-21 12:05:00|3434.4|3427.4|3433.4|3426.4|3435.4|3428.4|3433.4|3426.4|31
1724242200000|2024-08-21 12:10:00|3434.4|3427.4|3434.4|3427.4|3434.4|3427.4|3433.4|3426.4|9
1724242500000|2024-08-21 12:15:00|3433.4|3426.4|3434.4|3426.4|3434.4|3427.4|3433.4|3426.4|23
1724242800000|2024-08-21 12:20:00|3433.4|3427.4|3434.4|3427.4|3434.4|3427.4|3433.4|3426.4|8
1724243100000|2024-08-21 12:25:00|3435.4|3428.4|3438.4|3431.4|3439.4|3432.4|3434.4|3427.4|38
1724243400000|2024-08-21 12:30:00|3437.4|3430.4|3436.4|3429.4|3438.4|3431.4|3435.4|3428.4|13
1724243700000|2024-08-21 12:35:00|3437.4|3428.4|3435.4|3428.4|3437.4|3429.4|3435.4|3428.4|43
1724244000000|2024-08-21 12:40:00|3436.4|3427.4|3435.4|3428.4|3436.4|3428.4|3434.4|3427.4|32
1724244300000|2024-08-21 12:45:00|3436.4|3429.4|3437.4|3429.4|3437.4|3430.4|3435.4|3428.4|18
1724244600000|2024-08-21 12:50:00|3436.4|3430.4|3438.4|3431.4|3438.4|3431.4|3436.4|3429.4|11
1724244900000|2024-08-21 12:55:00|3439.4|3430.4|3439.4|3432.4|3439.4|3432.4|3437.4|3429.4|20
1724245200000|2024-08-21 13:00:00|3440.4|3433.4|3438.4|3431.4|3440.4|3433.4|3438.4|3431.4|15
1724245500000|2024-08-21 13:05:00|3437.4|3430.4|3438.4|3431.4|3439.4|3432.4|3437.4|3430.4|21
1724245800000|2024-08-21 13:10:00|3437.4|3430.4|3438.4|3430.4|3438.4|3431.4|3437.4|3430.4|20
1724246100000|2024-08-21 13:15:00|3437.4|3429.4|3437.4|3429.4|3437.4|3430.4|3436.4|3429.4|13
1724246400000|2024-08-21 13:20:00|3436.4|3428.4|3435.4|3428.4|3437.4|3429.4|3435.4|3427.4|29
1724246700000|2024-08-21 13:25:00|3436.4|3427.4|3437.4|3430.4|3439.4|3432.4|3436.4|3427.4|32
1724247000000|2024-08-21 13:30:00|3436.4|3429.4|3444.4|3437.4|3450.4|3443.4|3436.4|3429.4|463
1724247300000|2024-08-21 13:35:00|3445.4|3436.4|3441.4|3434.4|3451.4|3444.4|3440.4|3433.4|245
1724247600000|2024-08-21 13:40:00|3442.4|3435.4|3444.4|3437.4|3444.4|3437.4|3439.4|3431.4|165
1724247900000|2024-08-21 13:45:00|3443.4|3436.4|3453.4|3446.4|3454.4|3447.4|3442.4|3435.4|287
1724248200000|2024-08-21 13:50:00|3452.4|3445.4|3454.4|3447.4|3457.4|3450.4|3451.4|3443.4|310
1724248500000|2024-08-21 13:55:00|3453.4|3446.4|3454.9|3448.9|3456.4|3449.4|3452.4|3445.4|142
1724248800000|2024-08-21 14:00:00|3454.4|3448.4|3457.9|3451.9|3458.9|3452.9|3452.9|3446.9|133
1724249100000|2024-08-21 14:05:00|3458.9|3452.9|3456.4|3450.4|3460.9|3454.9|3455.4|3449.4|203
1724249400000|2024-08-21 14:10:00|3455.9|3449.9|3458.9|3452.9|3462.9|3456.9|3455.9|3449.9|176
1724249700000|2024-08-21 14:15:00|3458.4|3452.4|3463.4|3457.4|3463.9|3457.9|3455.9|3449.9|161
1724250000000|2024-08-21 14:20:00|3463.9|3457.9|3467.9|3461.9|3468.9|3462.9|3461.9|3455.9|166
1724250300000|2024-08-21 14:25:00|3468.4|3462.4|3472.9|3466.9|3474.9|3468.9|3467.9|3461.9|389
1724250600000|2024-08-21 14:30:00|3473.4|3467.4|3469.9|3463.9|3474.9|3468.9|3467.9|3461.9|251
1724250900000|2024-08-21 14:35:00|3470.9|3464.9|3472.9|3466.9|3474.4|3468.4|3469.9|3463.9|123
1724251200000|2024-08-21 14:40:00|3473.4|3467.4|3473.9|3467.9|3474.9|3468.9|3472.9|3466.9|121
1724251500000|2024-08-21 14:45:00|3474.4|3468.4|3470.9|3464.9|3475.9|3469.9|3470.9|3464.9|143
1724251800000|2024-08-21 14:50:00|3471.4|3465.4|3463.9|3457.9|3471.9|3465.9|3463.9|3457.9|283
1724252100000|2024-08-21 14:55:00|3463.4|3457.4|3465.9|3459.9|3465.9|3459.9|3461.4|3455.4|176
1724252400000|2024-08-21 15:00:00|3465.4|3459.4|3467.4|3461.4|3467.9|3461.9|3463.9|3457.9|253
1724252700000|2024-08-21 15:05:00|3467.9|3461.9|3469.9|3463.9|3472.4|3466.4|3467.9|3461.9|79
1724253000000|2024-08-21 15:10:00|3470.4|3464.4|3473.9|3467.9|3474.4|3468.4|3469.9|3463.9|97
1724253300000|2024-08-21 15:15:00|3473.4|3467.4|3472.9|3466.9|3475.9|3469.9|3471.9|3465.9|93
1724253600000|2024-08-21 15:20:00|3473.4|3467.4|3473.9|3467.9|3475.4|3469.4|3472.9|3466.9|89
1724253900000|2024-08-21 15:25:00|3474.4|3468.4|3472.9|3466.9|3475.9|3469.9|3472.9|3466.9|75
1724254200000|2024-08-21 15:30:00|3472.4|3466.4|3470.9|3464.9|3472.9|3466.9|3470.9|3464.9|307
1724254500000|2024-08-21 15:35:00|3470.4|3464.4|3472.9|3466.9|3473.9|3467.9|3469.9|3463.9|107
1724254800000|2024-08-21 15:40:00|3473.9|3467.9|3474.4|3468.4|3474.9|3468.9|3472.4|3466.4|65
1724255100000|2024-08-21 15:45:00|3474.9|3468.9|3471.9|3465.9|3475.9|3469.9|3470.9|3464.9|65
1724255400000|2024-08-21 15:50:00|3471.4|3465.4|3473.9|3467.9|3473.9|3467.9|3470.9|3464.9|100
1724255700000|2024-08-21 15:55:00|3473.4|3467.4|3476.9|3470.9|3478.9|3472.9|3472.9|3466.9|236
1724256000000|2024-08-21 16:00:00|3476.4|3470.4|3468.9|3462.9|3476.4|3470.4|3468.9|3462.9|196
1724256300000|2024-08-21 16:05:00|3469.4|3463.4|3468.9|3462.9|3471.9|3465.9|3467.9|3461.9|44
1724256600000|2024-08-21 16:10:00|3468.4|3462.4|3469.9|3463.9|3471.4|3465.4|3467.9|3461.9|105
1724256900000|2024-08-21 16:15:00|3469.4|3463.4|3467.4|3461.4|3469.9|3463.9|3465.9|3459.9|58
1724257200000|2024-08-21 16:20:00|3466.9|3460.9|3467.9|3461.9|3468.9|3462.9|3465.9|3459.9|22
1724257500000|2024-08-21 16:25:00|3468.4|3462.4|3467.4|3461.4|3468.9|3462.9|3465.9|3459.9|52
1724257800000|2024-08-21 16:30:00|3466.9|3460.9|3469.9|3463.9|3469.9|3463.9|3466.9|3460.9|92
1724258100000|2024-08-21 16:35:00|3470.9|3464.9|3467.9|3461.9|3471.9|3465.9|3467.9|3461.9|24
1724258400000|2024-08-21 16:40:00|3468.9|3462.9|3468.9|3462.9|3469.9|3463.9|3468.9|3462.9|34
1724258700000|2024-08-21 16:45:00|3468.4|3462.4|3469.9|3463.9|3469.9|3463.9|3468.4|3462.4|55
1724259000000|2024-08-21 16:50:00|3469.4|3463.4|3469.9|3463.9|3470.4|3464.4|3468.9|3462.9|34
1724259300000|2024-08-21 16:55:00|3469.4|3463.4|3470.9|3464.9|3470.9|3464.9|3467.9|3461.9|42
1724259600000|2024-08-21 17:00:00|3470.4|3464.4|3471.9|3465.9|3471.9|3465.9|3469.4|3463.4|20
1724259900000|2024-08-21 17:05:00|3471.4|3465.4|3471.9|3465.9|3472.9|3466.9|3469.9|3463.9|33
1724260200000|2024-08-21 17:10:00|3471.4|3465.4|3471.9|3465.9|3472.9|3466.9|3470.9|3464.9|53
1724260500000|2024-08-21 17:15:00|3472.4|3466.4|3472.9|3466.9|3473.9|3467.9|3472.4|3466.4|93
1724260800000|2024-08-21 17:20:00|3471.9|3465.9|3470.9|3464.9|3474.9|3468.9|3470.9|3464.9|241
1724261100000|2024-08-21 17:25:00|3469.9|3463.9|3471.9|3465.9|3471.9|3465.9|3468.9|3462.9|132
1724261400000|2024-08-21 17:30:00|3472.4|3466.4|3474.9|3468.9|3474.9|3468.9|3472.4|3466.4|121
1724261700000|2024-08-21 17:35:00|3473.9|3467.9|3474.9|3468.9|3475.9|3469.9|3473.9|3467.9|79
1724262000000|2024-08-21 17:40:00|3473.9|3467.9|3473.9|3467.9|3475.9|3469.9|3472.9|3466.9|84
1724262300000|2024-08-21 17:45:00|3473.4|3467.4|3474.9|3468.9|3475.9|3469.9|3472.9|3466.9|47
1724262600000|2024-08-21 17:50:00|3474.4|3468.4|3474.9|3468.9|3474.9|3468.9|3473.9|3467.9|37
1724262900000|2024-08-21 17:55:00|3475.9|3469.9|3471.9|3465.9|3475.9|3469.9|3471.9|3465.9|85
1724263200000|2024-08-21 18:00:00|3472.4|3466.4|3473.4|3467.4|3475.9|3469.9|3472.4|3466.4|130
1724263500000|2024-08-21 18:05:00|3473.9|3467.9|3473.9|3467.9|3474.9|3468.9|3472.4|3466.4|53
1724263800000|2024-08-21 18:10:00|3474.9|3468.9|3474.9|3468.9|3475.9|3469.9|3472.9|3466.9|41
1724264100000|2024-08-21 18:15:00|3473.9|3467.9|3477.9|3471.9|3477.9|3471.9|3473.9|3467.9|78
1724264400000|2024-08-21 18:20:00|3477.4|3471.4|3477.9|3471.9|3478.9|3472.9|3476.9|3470.9|79
1724264700000|2024-08-21 18:25:00|3478.9|3472.9|3478.9|3472.9|3478.9|3472.9|3476.9|3470.9|57
1724265000000|2024-08-21 18:30:00|3479.9|3473.9|3478.4|3472.4|3479.9|3473.9|3477.9|3471.9|81
1724265300000|2024-08-21 18:35:00|3477.9|3471.9|3475.9|3469.9|3477.9|3471.9|3475.9|3469.9|21
1724265600000|2024-08-21 18:40:00|3476.9|3470.9|3476.9|3470.9|3476.9|3470.9|3475.9|3469.9|47
1724265900000|2024-08-21 18:45:00|3475.9|3469.9|3476.9|3470.9|3477.9|3471.9|3475.9|3469.9|67
1724266200000|2024-08-21 18:50:00|3476.4|3470.4|3477.9|3471.9|3477.9|3471.9|3476.4|3470.4|42
1724266500000|2024-08-21 18:55:00|3477.4|3471.4|3479.4|3470.4|3479.9|3473.9|3476.9|3470.4|181
1724266800000|2024-08-21 19:00:00|3479.3|3470.3|3478.3|3469.3|3479.6|3470.6|3477.6|3468.6|1
1724267100000|2024-08-21 19:05:00|3478.2|3469.2|3477.8|3468.8|3479.3|3470.3|3476.9|3467.9|0
1724267400000|2024-08-21 19:10:00|3477.9|3468.9|3477.9|3468.9|3478.6|3469.6|3477.8|3468.8|0
1724267700000|2024-08-21 19:15:00|3477.8|3468.8|3477.8|3468.8|3478|3469|3477.6|3468.6|0
1724268000000|2024-08-21 19:20:00|3477.7|3468.7|3476.9|3467.9|3478.1|3469.1|3476.5|3467.5|0
1724268300000|2024-08-21 19:25:00|3476.8|3467.8|3478|3469|3478.1|3469.1|3476.8|3467.8|0
1724268600000|2024-08-21 19:30:00|3477.9|3468.9|3476.7|3467.7|3477.9|3468.9|3476.5|3467.5|0
1724268900000|2024-08-21 19:35:00|3476.8|3467.8|3477.5|3468.5|3477.8|3468.8|3476.5|3467.5|0
1724269200000|2024-08-21 19:40:00|3477.4|3468.4|3478.3|3469.3|3478.4|3469.4|3477.2|3468.2|0
1724269500000|2024-08-21 19:45:00|3478.4|3469.4|3477.6|3468.6|3478.5|3469.5|3477.2|3468.2|0
1724269800000|2024-08-21 19:50:00|3477.8|3468.8|3477.7|3468.7|3478|3469|3476.5|3467.5|0
1724270100000|2024-08-21 19:55:00|3477.8|3468.8|3478.6|3469.6|3481.9|3472.9|3477.8|3468.8|0
1724270400000|2024-08-21 20:00:00|3478.5|3469.5|3479.1|3470.1|3480.7|3471.7|3478.1|3469.1|0
1724270700000|2024-08-21 20:05:00|3479|3470|3477.3|3468.3|3479.6|3470.6|3477.3|3468.3|0
1724271000000|2024-08-21 20:10:00|3477.2|3468.2|3478.8|3469.8|3479.3|3470.3|3476.4|3467.4|0
1724271300000|2024-08-21 20:15:00|3478.9|3469.9|3478.4|3469.4|3479.1|3470.1|3477.5|3468.5|0
1724271600000|2024-08-21 20:20:00|3478.5|3469.5|3479|3470|3479.4|3470.4|3478.5|3469.5|0
1724271900000|2024-08-21 20:25:00|3478.9|3469.9|3478.9|3469.9|3479.1|3470.1|3478.6|3469.6|0
1724272200000|2024-08-21 20:30:00|3479|3470|3479.3|3470.3|3479.5|3470.5|3478.9|3469.9|0
1724272500000|2024-08-21 20:35:00|3479.2|3470.2|3479.4|3470.4|3479.4|3470.4|3478.8|3469.8|0
1724272800000|2024-08-21 20:40:00|3479.3|3470.3|3479.1|3470.1|3479.5|3470.5|3479|3470|0
1724273100000|2024-08-21 20:45:00|3479|3470|3478.6|3469.6|3479|3470|3478.6|3469.6|0
1724273400000|2024-08-21 20:50:00|3478.7|3469.7|3479|3470|3479|3470|3478.6|3469.6|0
1724273700000|2024-08-21 20:55:00|3478.9|3469.9|3479.3|3470.3|3479.5|3470.5|3478.9|3469.9|0
1724274000000|2024-08-21 21:00:00|3479.4|3470.4|3479.8|3470.8|3479.8|3470.8|3479.1|3470.1|0
1724274300000|2024-08-21 21:05:00|3479.7|3470.7|3479.3|3470.3|3479.7|3470.7|3479.3|3470.3|0
1724274600000|2024-08-21 21:10:00|3479.4|3470.4|3479.4|3470.4|3479.4|3470.4|3479.2|3470.2|0
1724274900000|2024-08-21 21:15:00|3479.2|3470.2|3479.2|3470.2|3479.2|3470.2|3479.2|3470.2|0
1724275500000|2024-08-21 21:25:00|3479.3|3470.3|3479.4|3470.4|3479.4|3470.4|3479.3|3470.3|0
1724275800000|2024-08-21 21:30:00|3479.5|3470.5|3479.5|3470.5|3479.5|3470.5|3479.5|3470.5|0
1724276700000|2024-08-21 21:45:00|3479.4|3470.4|3479.2|3470.2|3479.5|3470.5|3479.2|3470.2|0
1724277000000|2024-08-21 21:50:00|3479.3|3470.3|3479.3|3470.3|3479.4|3470.4|3479.1|3470.1|0
1724277300000|2024-08-21 21:55:00|3479.2|3470.2|3479.2|3470.2|3479.4|3470.4|3479|3470|0
1724277600000|2024-08-21 22:00:00|3479.5|3470.5|3479.1|3470.1|3479.9|3470.9|3479.1|3470.1|0
1724277900000|2024-08-21 22:05:00|3479.2|3470.2|3479.7|3470.7|3480.1|3471.1|3478.6|3469.6|0
1724278200000|2024-08-21 22:10:00|3479.8|3470.8|3480.6|3471.6|3480.7|3471.7|3479.7|3470.7|0
1724278500000|2024-08-21 22:15:00|3480.7|3471.7|3480.9|3471.9|3481|3472|3480.2|3471.2|0
1724278800000|2024-08-21 22:20:00|3481|3472|3480.6|3471.6|3481.3|3472.3|3480.6|3471.6|0
1724279100000|2024-08-21 22:25:00|3480.7|3471.7|3480.9|3471.9|3481|3472|3480.6|3471.6|0
1724279400000|2024-08-21 22:30:00|3481|3472|3480.9|3471.9|3481.6|3472.6|3480.9|3471.9|0
1724279700000|2024-08-21 22:35:00|3481|3472|3481.1|3472.1|3481.2|3472.2|3480.9|3471.9|0
1724280000000|2024-08-21 22:40:00|3481.2|3472.2|3481.2|3472.2|3481.4|3472.4|3481|3472|0
1724280300000|2024-08-21 22:45:00|3481.1|3472.1|3481.1|3472.1|3481.2|3472.2|3480.6|3471.6|0
1724280600000|2024-08-21 22:50:00|3481|3472|3481.4|3472.4|3481.4|3472.4|3481|3472|0
1724280900000|2024-08-21 22:55:00|3481.3|3472.3|3480.7|3471.7|3481.4|3472.4|3480.6|3471.6|0
1724281200000|2024-08-21 23:00:00|3480.9|3471.9|3480.1|3471.1|3480.9|3471.9|3480.1|3471.1|0
1724281500000|2024-08-21 23:05:00|3480|3471|3480|3471|3480.2|3471.2|3479.8|3470.8|0
1724281800000|2024-08-21 23:10:00|3479.9|3470.9|3480.1|3471.1|3480.1|3471.1|3479.9|3470.9|0
1724282100000|2024-08-21 23:15:00|3480|3471|3480|3471|3480.1|3471.1|3479.8|3470.8|0
1724282400000|2024-08-21 23:20:00|3480.1|3471.1|3480.1|3471.1|3480.4|3471.4|3479.9|3470.9|0
1724282700000|2024-08-21 23:25:00|3480.2|3471.2|3480|3471|3480.3|3471.3|3479.9|3470.9|0
1724283000000|2024-08-21 23:30:00|3479.9|3470.9|3480.1|3471.1|3480.3|3471.3|3479.9|3470.9|0
1724283300000|2024-08-21 23:35:00|3480.2|3471.2|3480.5|3471.5|3480.6|3471.6|3480.2|3471.2|0
1724283600000|2024-08-21 23:40:00|3480.6|3471.6|3481|3472|3481|3472|3480.3|3471.3|0
1724283900000|2024-08-21 23:45:00|3480.9|3471.9|3481|3472|3481.1|3472.1|3480.6|3471.6|0
1724284200000|2024-08-21 23:50:00|3481.1|3472.1|3481.1|3472.1|3481.2|3472.2|3481|3472|0
1724284500000|2024-08-21 23:55:00|3481|3472|3481.1|3472.1|3481.2|3472.2|3480.9|3471.9|0
1724284800000|2024-08-22 00:00:00|3481|3472|3481.1|3472.1|3481.2|3472.2|3480.8|3471.8|0
1724285100000|2024-08-22 00:05:00|3481.2|3472.2|3481.4|3472.4|3481.5|3472.5|3480.9|3471.9|0
1724285400000|2024-08-22 00:10:00|3481.5|3472.5|3481.8|3472.8|3482.1|3473.1|3481.5|3472.5|0
1724285700000|2024-08-22 00:15:00|3481.7|3472.7|3481.6|3472.6|3482.4|3473.4|3480.9|3471.9|0
1724286000000|2024-08-22 00:20:00|3481.5|3472.5|3481.6|3472.6|3481.9|3472.9|3481.5|3472.5|0
1724286300000|2024-08-22 00:25:00|3481.5|3472.5|3481.1|3472.1|3481.5|3472.5|3481|3472|0
1724286600000|2024-08-22 00:30:00|3481.2|3472.2|3481.3|3472.3|3481.4|3472.4|3480.9|3471.9|0
1724286900000|2024-08-22 00:35:00|3481.2|3472.2|3481.5|3472.5|3481.6|3472.6|3481.1|3472.1|0
1724287200000|2024-08-22 00:40:00|3481.6|3472.6|3481.1|3472.1|3481.6|3472.6|3481|3472|0
1724287500000|2024-08-22 00:45:00|3481.2|3472.2|3481.2|3472.2|3481.3|3472.3|3481|3472|0
1724287800000|2024-08-22 00:50:00|3481.1|3472.1|3481.5|3472.5|3481.6|3472.6|3481.1|3472.1|0
1724288100000|2024-08-22 00:55:00|3481.4|3472.4|3480.7|3471.7|3481.5|3472.5|3480.6|3471.6|0
1724288400000|2024-08-22 01:00:00|3480.8|3471.8|3479|3470|3481|3472|3478.7|3469.7|0
1724288700000|2024-08-22 01:05:00|3478.9|3469.9|3484.7|3475.7|3484.8|3475.8|3478.6|3469.6|0
1724289000000|2024-08-22 01:10:00|3484.6|3475.6|3484.7|3475.7|3484.8|3475.8|3484.4|3475.4|0
1724289300000|2024-08-22 01:15:00|3478.3|3474.3|3482.8|3478.8|3488.3|3484.3|3474.8|3470.8|975
1724289600000|2024-08-22 01:20:00|3483.8|3479.8|3482.8|3478.8|3488.8|3484.8|3480.8|3476.8|1091
1724289900000|2024-08-22 01:25:00|3483.3|3479.3|3477.3|3473.3|3484.8|3480.8|3475.8|3471.8|879
1724290200000|2024-08-22 01:30:00|3479.8|3475.8|3481.3|3477.3|3487.3|3483.3|3474.8|3470.8|3931
1724290500000|2024-08-22 01:35:00|3480.8|3476.8|3471.3|3467.3|3480.8|3476.8|3468.8|3464.8|2526
1724290800000|2024-08-22 01:40:00|3471.8|3467.8|3474.8|3470.8|3474.8|3470.8|3462.8|3458.8|1411
1724291100000|2024-08-22 01:45:00|3473.8|3469.8|3484.8|3480.8|3487.8|3483.8|3471.8|3467.8|1650
1724291400000|2024-08-22 01:50:00|3483.8|3479.8|3483.8|3479.8|3486.8|3482.8|3477.8|3473.8|926
1724291700000|2024-08-22 01:55:00|3482.8|3478.8|3469.8|3465.8|3482.8|3478.8|3468.8|3464.8|800
1724292000000|2024-08-22 02:00:00|3469.3|3465.3|3460.8|3456.8|3469.3|3465.3|3457.8|3453.8|1520
1724292300000|2024-08-22 02:05:00|3460.3|3456.3|3460.8|3456.8|3462.8|3458.8|3456.8|3452.8|822
1724292600000|2024-08-22 02:10:00|3460.3|3456.3|3461.8|3457.8|3464.8|3460.8|3458.8|3454.8|693
1724292900000|2024-08-22 02:15:00|3462.3|3458.3|3460.3|3456.3|3463.8|3459.8|3457.8|3453.8|544
1724293200000|2024-08-22 02:20:00|3459.8|3455.8|3459.8|3455.8|3468.8|3464.8|3459.8|3455.8|914
1724293500000|2024-08-22 02:25:00|3459.3|3455.3|3450.8|3446.8|3459.8|3455.8|3448.3|3444.3|1443
1724293800000|2024-08-22 02:30:00|3451.3|3447.3|3451.8|3447.8|3453.8|3449.8|3447.8|3443.8|918
1724294100000|2024-08-22 02:35:00|3452.3|3448.3|3450.8|3446.8|3453.8|3449.8|3447.3|3443.3|519
1724294400000|2024-08-22 02:40:00|3451.3|3447.3|3459.8|3455.8|3460.8|3456.8|3450.8|3446.8|412
1724294700000|2024-08-22 02:45:00|3459.3|3455.3|3448.8|3444.8|3459.8|3455.8|3447.3|3443.3|395
1724295000000|2024-08-22 02:50:00|3447.8|3443.8|3448.8|3444.8|3452.8|3448.8|3447.8|3443.8|293
1724295300000|2024-08-22 02:55:00|3447.8|3443.8|3447.8|3443.8|3450.3|3446.3|3444.8|3440.8|484
1724295600000|2024-08-22 03:00:00|3447.3|3443.3|3443.8|3439.8|3447.8|3443.8|3441.8|3437.8|512
1724295900000|2024-08-22 03:05:00|3443.3|3439.3|3441.3|3437.3|3443.8|3439.8|3439.8|3435.8|468
1724296200000|2024-08-22 03:10:00|3441.8|3437.8|3444.8|3440.8|3444.8|3440.8|3438.8|3434.8|337
1724296500000|2024-08-22 03:15:00|3443.8|3439.8|3449.8|3445.8|3449.8|3445.8|3443.8|3439.8|690
1724296800000|2024-08-22 03:20:00|3449.3|3445.3|3450.8|3446.8|3453.8|3449.8|3449.3|3445.3|436
1724297100000|2024-08-22 03:25:00|3451.8|3447.8|3455.8|3451.8|3456.3|3452.3|3449.8|3445.8|271
1724297400000|2024-08-22 03:30:00|3456.3|3452.3|3457.8|3453.8|3459.8|3455.8|3455.8|3451.8|335
1724297700000|2024-08-22 03:35:00|3458.8|3454.8|3457.8|3453.8|3459.8|3455.8|3457.8|3453.8|207
1724298000000|2024-08-22 03:40:00|3458.3|3454.3|3462.3|3458.3|3462.8|3458.8|3457.8|3453.8|175
1724298300000|2024-08-22 03:45:00|3461.8|3457.8|3459.8|3455.8|3462.8|3458.8|3458.8|3454.8|194
1724298600000|2024-08-22 03:50:00|3460.8|3456.8|3462.8|3458.8|3462.8|3458.8|3459.8|3455.8|190
1724298900000|2024-08-22 03:55:00|3463.8|3459.8|3463.8|3459.8|3464.8|3460.8|3461.8|3457.8|267
1724299200000|2024-08-22 04:00:00|3465.3|3456.3|3465.6|3456.6|3465.6|3456.6|3465.3|3456.3|0
1724299500000|2024-08-22 04:05:00|3465.7|3456.7|3466.4|3457.4|3466.4|3457.4|3465.6|3456.6|0
1724299800000|2024-08-22 04:10:00|3466.3|3457.3|3466.2|3457.2|3466.4|3457.4|3466.2|3457.2|0
1724300100000|2024-08-22 04:15:00|3466.1|3457.1|3466|3457|3466.3|3457.3|3466|3457|0
1724300400000|2024-08-22 04:20:00|3465.9|3456.9|3465.2|3456.2|3466|3457|3465|3456|0
1724300700000|2024-08-22 04:25:00|3465.1|3456.1|3465.4|3456.4|3465.8|3456.8|3465.1|3456.1|0
1724301000000|2024-08-22 04:30:00|3465.5|3456.5|3466.1|3457.1|3466.2|3457.2|3465.5|3456.5|0
1724301300000|2024-08-22 04:35:00|3466|3457|3466.1|3457.1|3466.1|3457.1|3466|3457|0
1724301600000|2024-08-22 04:40:00|3466.2|3457.2|3466.8|3457.8|3466.9|3457.9|3466.1|3457.1|0
1724301900000|2024-08-22 04:45:00|3466.7|3457.7|3466.5|3457.5|3466.8|3457.8|3466.5|3457.5|0
1724302200000|2024-08-22 04:50:00|3466.6|3457.6|3466.4|3457.4|3466.7|3457.7|3466.4|3457.4|0
1724302500000|2024-08-22 04:55:00|3466.5|3457.5|3466.8|3457.8|3466.9|3457.9|3466.4|3457.4|10
1724302800000|2024-08-22 05:00:00|3463.3|3459.3|3465.8|3461.8|3467.8|3463.8|3459.8|3455.8|1083
1724303100000|2024-08-22 05:05:00|3464.8|3460.8|3461.8|3457.8|3466.8|3462.8|3461.8|3457.8|398
1724303400000|2024-08-22 05:10:00|3460.8|3456.8|3458.8|3454.8|3464.8|3460.8|3458.8|3454.8|508
1724303700000|2024-08-22 05:15:00|3457.8|3453.8|3462.8|3458.8|3464.8|3460.8|3457.3|3453.3|474
1724304000000|2024-08-22 05:20:00|3461.8|3457.8|3465.8|3461.8|3466.8|3462.8|3461.8|3457.8|300
1724304300000|2024-08-22 05:25:00|3466.8|3462.8|3467.3|3463.3|3470.8|3466.8|3465.8|3461.8|802
1724304600000|2024-08-22 05:30:00|3467.8|3463.8|3470.8|3466.8|3470.8|3466.8|3466.8|3462.8|336
1724304900000|2024-08-22 05:35:00|3471.3|3467.3|3472.8|3468.8|3473.8|3469.8|3468.8|3464.8|580
1724305200000|2024-08-22 05:40:00|3473.8|3469.8|3473.8|3469.8|3476.8|3472.8|3471.8|3467.8|858
1724305500000|2024-08-22 05:45:00|3473.3|3469.3|3469.8|3465.8|3473.8|3469.8|3467.8|3463.8|384
1724305800000|2024-08-22 05:50:00|3469.3|3465.3|3469.8|3465.8|3471.8|3467.8|3465.8|3461.8|352
1724306100000|2024-08-22 05:55:00|3469.3|3465.3|3467.8|3463.8|3470.8|3466.8|3466.8|3462.8|196
1724306400000|2024-08-22 06:00:00|3467.3|3463.3|3469.8|3465.8|3471.8|3467.8|3464.8|3460.8|387
1724306700000|2024-08-22 06:05:00|3469.3|3465.3|3469.8|3465.8|3470.8|3466.8|3467.3|3463.3|258
1724307000000|2024-08-22 06:10:00|3469.3|3465.3|3467.8|3463.8|3470.8|3466.8|3467.3|3463.3|276
1724307300000|2024-08-22 06:15:00|3466.8|3462.8|3468.8|3464.8|3470.8|3466.8|3466.8|3462.8|254
1724307600000|2024-08-22 06:20:00|3469.8|3465.8|3471.8|3467.8|3473.8|3469.8|3468.8|3464.8|451
1724307900000|2024-08-22 06:25:00|3472.3|3468.3|3473.8|3469.8|3474.8|3470.8|3471.8|3467.8|209
1724308200000|2024-08-22 06:30:00|3473.3|3469.3|3475.8|3471.8|3475.8|3471.8|3472.3|3468.3|686
1724308500000|2024-08-22 06:35:00|3476.3|3472.3|3482.8|3478.8|3483.8|3479.8|3474.8|3470.8|732
1724308800000|2024-08-22 06:40:00|3483.3|3479.3|3484.8|3480.8|3485.8|3481.8|3480.8|3476.8|1046
1724309100000|2024-08-22 06:45:00|3485.8|3481.8|3484.8|3480.8|3487.8|3483.8|3483.8|3479.8|989
1724309400000|2024-08-22 06:50:00|3483.8|3479.8|3488.8|3484.8|3488.8|3484.8|3483.8|3479.8|774
1724309700000|2024-08-22 06:55:00|3489.3|3485.3|3500.8|3496.8|3500.8|3496.8|3488.8|3484.8|1937
1724310000000|2024-08-22 07:00:00|3501.3|3497.3|3502.3|3498.3|3502.8|3498.8|3497.8|3493.8|1872
1724310300000|2024-08-22 07:05:00|3502.8|3498.8|3497.8|3493.8|3504.3|3500.3|3496.8|3492.8|1119
1724310600000|2024-08-22 07:10:00|3498.3|3494.3|3498.8|3494.8|3501.8|3497.8|3497.8|3493.8|593
1724310900000|2024-08-22 07:15:00|3500.8|3496.8|3493.8|3489.8|3501.8|3497.8|3493.8|3489.8|654
1724311200000|2024-08-22 07:20:00|3494.3|3490.3|3500.8|3496.8|3501.3|3497.3|3493.8|3489.8|680
1724311500000|2024-08-22 07:25:00|3500.3|3496.3|3508.8|3504.8|3508.8|3504.8|3499.8|3495.8|802
1724311800000|2024-08-22 07:30:00|3506.8|3502.8|3501.8|3497.8|3507.8|3503.8|3498.8|3494.8|1322
1724312100000|2024-08-22 07:35:00|3502.3|3498.3|3508.8|3504.8|3508.8|3504.8|3500.8|3496.8|856
1724312400000|2024-08-22 07:40:00|3507.8|3503.8|3508.3|3504.3|3509.8|3505.8|3505.8|3501.8|1272
1724312700000|2024-08-22 07:45:00|3507.8|3503.8|3517.3|3513.3|3517.8|3513.8|3506.8|3502.8|1975
1724313000000|2024-08-22 07:50:00|3517.8|3513.8|3511.8|3507.8|3517.8|3513.8|3510.3|3506.3|2190
1724313300000|2024-08-22 07:55:00|3510.8|3506.8|3509.8|3505.8|3511.8|3507.8|3508.8|3504.8|913
1724313600000|2024-08-22 08:00:00|3508.8|3504.8|3509.8|3505.8|3510.8|3506.8|3506.8|3502.8|1100
1724313900000|2024-08-22 08:05:00|3510.3|3506.3|3511.3|3507.3|3512.8|3508.8|3509.8|3505.8|1585
1724314200000|2024-08-22 08:10:00|3510.8|3506.8|3512.8|3508.8|3513.8|3509.8|3509.8|3505.8|1010
1724314500000|2024-08-22 08:15:00|3513.8|3509.8|3510.8|3506.8|3514.8|3510.8|3509.8|3505.8|1749
1724314800000|2024-08-22 08:20:00|3510.3|3506.3|3507.8|3503.8|3510.8|3506.8|3506.8|3502.8|2260
1724315100000|2024-08-22 08:25:00|3506.8|3502.8|3507.8|3503.8|3509.8|3505.8|3505.8|3501.8|985
1724315400000|2024-08-22 08:30:00|3509.4|3500.4|3510.1|3501.1|3510.6|3501.6|3509.4|3500.4|0
1724315700000|2024-08-22 08:35:00|3510.2|3501.2|3510.2|3501.2|3510.3|3501.3|3509.6|3500.6|0
1724316000000|2024-08-22 08:40:00|3510.3|3501.3|3511|3502|3511.1|3502.1|3510.3|3501.3|0
1724316300000|2024-08-22 08:45:00|3510.9|3501.9|3510.3|3501.3|3511|3502|3510.2|3501.2|0
1724316600000|2024-08-22 08:50:00|3510.1|3501.1|3510.2|3501.2|3510.4|3501.4|3509.8|3500.8|0
1724316900000|2024-08-22 08:55:00|3510.3|3501.3|3509.5|3500.5|3510.5|3501.5|3509.3|3500.3|0
1724317200000|2024-08-22 09:00:00|3509.6|3500.6|3510.1|3501.1|3510.1|3501.1|3509.5|3500.5|0
1724317500000|2024-08-22 09:05:00|3510.2|3501.2|3509.3|3500.3|3510.4|3501.4|3509.3|3500.3|0
1724317800000|2024-08-22 09:10:00|3509.2|3500.2|3509.9|3500.9|3509.9|3500.9|3509.1|3500.1|0
1724318100000|2024-08-22 09:15:00|3508.3|3500.3|3507.3|3500.3|3510.3|3501.3|3504.3|3497.3|151
1724318400000|2024-08-22 09:20:00|3506.3|3499.3|3505.3|3498.3|3507.3|3500.3|3505.3|3498.3|16
1724318700000|2024-08-22 09:25:00|3506.3|3499.3|3505.3|3498.3|3507.3|3499.3|3505.3|3498.3|12
1724319000000|2024-08-22 09:30:00|3506.3|3497.3|3504.3|3496.3|3506.3|3497.3|3503.3|3496.3|27
1724319300000|2024-08-22 09:35:00|3503.3|3495.3|3504.3|3497.3|3504.3|3497.3|3502.3|3495.3|72
1724319600000|2024-08-22 09:40:00|3503.3|3496.3|3503.3|3495.3|3504.3|3497.3|3502.3|3495.3|17
1724319900000|2024-08-22 09:45:00|3502.3|3494.3|3501.3|3494.3|3503.3|3495.3|3501.3|3494.3|84
1724320200000|2024-08-22 09:50:00|3500.3|3493.3|3501.3|3494.3|3501.3|3494.3|3500.3|3493.3|35
1724320500000|2024-08-22 09:55:00|3500.3|3493.3|3502.3|3495.3|3502.3|3495.3|3500.3|3493.3|78
1724320800000|2024-08-22 10:00:00|3503.3|3494.3|3506.3|3499.3|3506.3|3499.3|3502.3|3494.3|74
1724321100000|2024-08-22 10:05:00|3507.3|3500.3|3507.3|3500.3|3509.3|3501.3|3506.3|3499.3|212
1724321400000|2024-08-22 10:10:00|3508.3|3501.3|3506.3|3499.3|3508.3|3501.3|3505.3|3498.3|150
1724321700000|2024-08-22 10:15:00|3505.3|3498.3|3508.3|3501.3|3508.3|3501.3|3505.3|3498.3|103
1724322000000|2024-08-22 10:20:00|3509.3|3502.3|3506.3|3499.3|3510.3|3503.3|3505.3|3497.3|202
1724322300000|2024-08-22 10:25:00|3505.3|3498.3|3505.3|3498.3|3505.3|3499.3|3505.3|3498.3|28
1724322600000|2024-08-22 10:30:00|3506.3|3499.3|3506.3|3499.3|3506.3|3499.3|3506.3|3498.3|38
1724322900000|2024-08-22 10:35:00|3505.3|3498.3|3507.3|3500.3|3507.3|3500.3|3505.3|3498.3|12
1724323200000|2024-08-22 10:40:00|3508.3|3501.3|3508.3|3501.3|3509.3|3502.3|3508.3|3501.3|41
1724323500000|2024-08-22 10:45:00|3507.3|3500.3|3508.3|3501.3|3508.3|3501.3|3507.3|3500.3|38
1724323800000|2024-08-22 10:50:00|3507.3|3500.3|3507.3|3500.3|3507.3|3500.3|3507.3|3500.3|16
1724324100000|2024-08-22 10:55:00|3508.3|3501.3|3508.3|3501.3|3508.3|3501.3|3508.3|3501.3|5
1724324400000|2024-08-22 11:00:00|3507.3|3500.3|3507.3|3500.3|3508.3|3501.3|3506.3|3499.3|35
1724324700000|2024-08-22 11:05:00|3506.3|3499.3|3503.3|3496.3|3506.3|3499.3|3502.3|3495.3|65
1724325000000|2024-08-22 11:10:00|3504.3|3495.3|3502.3|3495.3|3504.3|3497.3|3502.3|3495.3|14
1724325300000|2024-08-22 11:15:00|3503.3|3496.3|3504.3|3497.3|3504.3|3497.3|3503.3|3496.3|8
1724325600000|2024-08-22 11:20:00|3505.3|3498.3|3504.3|3497.3|3505.3|3498.3|3503.3|3496.3|26
1724325900000|2024-08-22 11:25:00|3505.3|3498.3|3505.3|3498.3|3505.3|3498.3|3505.3|3498.3|13
1724326200000|2024-08-22 11:30:00|3504.3|3497.3|3505.3|3498.3|3506.3|3498.3|3504.3|3497.3|19
1724326500000|2024-08-22 11:35:00|3504.3|3497.3|3505.3|3498.3|3505.3|3498.3|3504.3|3497.3|48
1724326800000|2024-08-22 11:40:00|3506.3|3499.3|3506.3|3499.3|3506.3|3499.3|3505.3|3498.3|23
1724327100000|2024-08-22 11:45:00||3498.3||3499.3||3499.3||3498.3|31
1724327400000|2024-08-22 11:50:00|3507.3|3500.3|3508.3|3501.3|3508.3|3501.3|3507.3|3500.3|9
1724327700000|2024-08-22 11:55:00||3500.3||3501.3||3501.3||3500.3|12
1724328000000|2024-08-22 12:00:00|3507.3|3500.3|3507.3|3500.3|3508.3|3501.3|3507.3|3500.3|55
1724328300000|2024-08-22 12:05:00|3508.3|3501.3|3506.3|3499.3|3508.3|3501.3|3506.3|3499.3|68
1724328600000|2024-08-22 12:10:00|3505.3|3498.3|3503.3|3496.3|3505.3|3498.3|3503.3|3496.3|67
1724328900000|2024-08-22 12:15:00|3504.3|3497.3|3503.3|3496.3|3504.3|3497.3|3502.3|3495.3|39
1724329200000|2024-08-22 12:20:00|3504.3|3495.3|3502.3|3495.3|3504.3|3496.3|3501.3|3494.3|29
1724329500000|2024-08-22 12:25:00|3501.3|3494.3|3503.3|3494.3|3503.3|3496.3|3501.3|3494.3|62
1724329800000|2024-08-22 12:30:00|3502.3|3496.3|3502.3|3495.3|3508.3|3497.3|3499.3|3492.3|131
1724330100000|2024-08-22 12:35:00|3501.3|3494.3|3500.3|3493.3|3502.3|3495.3|3500.3|3493.3|67
1724330400000|2024-08-22 12:40:00|3501.3|3494.3|3503.3|3496.3|3503.3|3496.3|3501.3|3494.3|51
1724330700000|2024-08-22 12:45:00|3502.3|3495.3|3502.3|3495.3|3503.3|3496.3|3502.3|3495.3|16
1724331000000|2024-08-22 12:50:00|3503.3|3496.3|3504.3|3497.3|3504.3|3497.3|3503.3|3496.3|81
1724331300000|2024-08-22 12:55:00|3505.3|3498.3|3505.3|3498.3|3505.3|3498.3|3504.3|3498.3|24
1724331600000|2024-08-22 13:00:00|3506.3|3499.3|3507.3|3500.3|3508.3|3500.3|3505.3|3498.3|49
1724331900000|2024-08-22 13:05:00|3508.3||3508.3||3508.3||3507.3||3
1724332200000|2024-08-22 13:10:00|3507.3|3499.3|3506.3|3498.3|3507.3|3500.3|3505.3|3498.3|41
1724332500000|2024-08-22 13:15:00|3505.3|3499.3|3507.3|3500.3|3508.3|3500.3|3505.3|3499.3|21
1724332800000|2024-08-22 13:20:00|3506.3|3499.3|3505.3|3498.3|3508.3|3500.3|3505.3|3498.3|88
1724333100000|2024-08-22 13:25:00|3504.3|3497.3|3498.3|3491.3|3504.3|3497.3|3498.3|3491.3|113
1724333400000|2024-08-22 13:30:00|3499.3|3492.3|3483.3|3476.3|3499.3|3492.3|3481.3|3473.3|1061
1724333700000|2024-08-22 13:35:00|3484.3|3477.3|3474.3|3467.3|3485.3|3477.3|3472.3|3465.3|805
1724334000000|2024-08-22 13:40:00|3475.3|3468.3|3476.3|3469.3|3477.3|3469.3|3470.3|3463.3|440
1724334300000|2024-08-22 13:45:00|3477.3|3470.3|3475.3|3468.3|3479.3|3470.3|3467.3|3460.3|384
1724334600000|2024-08-22 13:50:00|3476.3|3467.3|3476.3|3469.3|3476.3|3469.3|3469.3|3462.3|133
1724334900000|2024-08-22 13:55:00|3475.3|3468.3|3479.3|3473.3|3482.3|3475.3|3474.3|3467.3|250
1724335200000|2024-08-22 14:00:00|3479.8|3473.8|3477.8|3471.8|3484.3|3478.3|3477.8|3471.8|198
1724335500000|2024-08-22 14:05:00|3478.3|3472.3|3472.8|3466.8|3478.8|3472.8|3471.8|3465.8|128
1724335800000|2024-08-22 14:10:00|3473.8|3467.8|3467.8|3461.8|3473.8|3467.8|3465.8|3459.8|188
1724336100000|2024-08-22 14:15:00|3468.3|3462.3|3469.8|3463.8|3470.8|3464.8|3467.8|3461.8|89
1724336400000|2024-08-22 14:20:00|3469.3|3463.3|3460.8|3454.8|3469.3|3463.3|3458.8|3452.8|201
1724336700000|2024-08-22 14:25:00|3461.8|3455.8|3463.3|3457.3|3463.8|3457.8|3460.8|3454.8|142
1724337000000|2024-08-22 14:30:00|3462.8|3456.8|3460.3|3454.3|3463.3|3457.3|3458.8|3452.8|94
1724337300000|2024-08-22 14:35:00|3459.8|3453.8|3460.8|3454.8|3462.8|3456.8|3457.8|3451.8|97
1724337600000|2024-08-22 14:40:00|3460.3|3454.3|3447.8|3441.8|3460.3|3454.3|3447.8|3441.8|386
1724337900000|2024-08-22 14:45:00|3448.3|3442.3|3451.8|3445.8|3454.8|3448.8|3447.8|3441.8|101
1724338200000|2024-08-22 14:50:00|3451.3|3445.3|3448.8|3442.8|3452.8|3446.8|3448.3|3442.3|66
1724338500000|2024-08-22 14:55:00|3449.3|3443.3|3450.8|3444.8|3451.8|3445.8|3449.3|3443.3|166
1724338800000|2024-08-22 15:00:00|3451.3|3445.3|3451.8|3445.8|3453.8|3447.8|3450.8|3444.8|122
1724339100000|2024-08-22 15:05:00|3451.3|3445.3|3448.8|3442.8|3453.3|3447.3|3448.8|3442.8|128
1724339400000|2024-08-22 15:10:00|3447.8|3441.8|3446.8|3440.8|3448.8|3442.8|3443.8|3437.8|225
1724339700000|2024-08-22 15:15:00|3446.3|3440.3|3443.8|3437.8|3448.8|3442.8|3443.8|3437.8|75
1724340000000|2024-08-22 15:20:00|3442.8|3436.8|3442.8|3436.8|3444.8|3438.8|3439.8|3433.8|308
1724340300000|2024-08-22 15:25:00|3443.8|3437.8|3443.3|3437.3|3444.8|3438.8|3441.8|3435.8|261
1724340600000|2024-08-22 15:30:00|3443.8|3437.8|3435.8|3429.8|3443.8|3437.8|3433.8|3427.8|149
1724340900000|2024-08-22 15:35:00|3436.3|3430.3|3435.8|3429.8|3438.8|3432.8|3434.8|3428.8|88
1724341200000|2024-08-22 15:40:00|3436.8|3430.8|3430.8|3424.8|3437.8|3431.8|3428.8|3422.8|150
1724341500000|2024-08-22 15:45:00|3431.3|3425.3|3432.3|3426.3|3435.8|3429.8|3430.8|3424.8|100
1724341800000|2024-08-22 15:50:00|3432.8|3426.8|3431.8|3425.8|3434.3|3428.3|3430.8|3424.8|84
1724342100000|2024-08-22 15:55:00|3432.3|3426.3|3436.8|3430.8|3437.3|3431.3|3430.8|3424.8|74
1724342400000|2024-08-22 16:00:00|3437.3|3431.3|3438.8|3432.8|3439.8|3433.8|3435.8|3429.8|93
1724342700000|2024-08-22 16:05:00|3438.3|3432.3|3439.8|3433.8|3440.8|3434.8|3437.8|3431.8|75
1724343000000|2024-08-22 16:10:00|3440.3|3434.3|3438.8|3432.8|3440.8|3434.8|3437.8|3431.8|64
1724343300000|2024-08-22 16:15:00|3438.3|3432.3|3438.8|3432.8|3439.3|3433.3|3436.8|3430.8|68
1724343600000|2024-08-22 16:20:00|3439.3|3433.3|3442.8|3436.8|3443.8|3437.8|3438.8|3432.8|136
1724343900000|2024-08-22 16:25:00|3443.3|3437.3|3442.8|3436.8|3444.8|3438.8|3442.8|3436.8|84
1724344200000|2024-08-22 16:30:00|3443.8|3437.8|3442.8|3436.8|3444.8|3438.8|3441.3|3435.3|145
1724344500000|2024-08-22 16:35:00|3443.8|3437.8|3442.3|3436.3|3444.8|3438.8|3441.8|3435.8|278
1724344800000|2024-08-22 16:40:00|3441.8|3435.8|3444.8|3438.8|3445.8|3439.8|3441.8|3435.8|237
1724345100000|2024-08-22 16:45:00|3445.3|3439.3|3444.8|3438.8|3445.8|3439.8|3443.8|3437.8|131
1724345400000|2024-08-22 16:50:00|3444.3|3438.3|3439.8|3433.8|3444.3|3438.3|3439.8|3433.8|116
1724345700000|2024-08-22 16:55:00|3439.3|3433.3|3441.8|3435.8|3441.8|3435.8|3436.8|3430.8|74
1724346000000|2024-08-22 17:00:00|3441.3|3435.3|3437.8|3431.8|3441.8|3435.8|3436.8|3430.8|130
1724346300000|2024-08-22 17:05:00|3436.8|3430.8|3437.8|3431.8|3437.8|3431.8|3435.8|3429.8|68
1724346600000|2024-08-22 17:10:00|3438.8|3432.8|3438.8|3432.8|3441.8|3435.8|3438.8|3432.8|141
1724346900000|2024-08-22 17:15:00|3439.3|3433.3|3441.8|3435.8|3442.8|3436.8|3439.3|3433.3|42
1724347200000|2024-08-22 17:20:00|3442.3|3436.3|3441.8|3435.8|3443.3|3437.3|3441.3|3435.3|33
1724347500000|2024-08-22 17:25:00|3441.3|3435.3|3438.8|3432.8|3441.8|3435.8|3438.8|3432.8|107
1724347800000|2024-08-22 17:30:00|3437.8|3431.8|3439.8|3433.8|3440.3|3434.3|3435.8|3429.8|93
1724348100000|2024-08-22 17:35:00|3438.8|3432.8|3440.8|3434.8|3441.8|3435.8|3438.8|3432.8|59
1724348400000|2024-08-22 17:40:00|3439.8|3433.8|3439.8|3433.8|3441.8|3435.8|3439.8|3433.8|65
1724348700000|2024-08-22 17:45:00|3440.3|3434.3|3439.8|3433.8|3441.8|3435.8|3439.8|3433.8|66
1724349000000|2024-08-22 17:50:00|3440.8|3434.8|3436.8|3430.8|3440.8|3434.8|3436.8|3430.8|50
1724349300000|2024-08-22 17:55:00|3436.3|3430.3|3436.8|3430.8|3437.8|3431.8|3435.8|3429.8|120
1724349600000|2024-08-22 18:00:00|3436.3|3430.3|3436.8|3430.8|3437.8|3431.8|3435.8|3429.8|53
1724349900000|2024-08-22 18:05:00|3436.3|3430.3|3438.8|3432.8|3439.8|3433.8|3435.8|3429.8|35
1724350200000|2024-08-22 18:10:00|3439.3|3433.3|3440.8|3434.8|3440.8|3434.8|3438.8|3432.8|49
1724350500000|2024-08-22 18:15:00|3441.8|3435.8|3441.8|3435.8|3442.3|3436.3|3439.8|3433.8|69
1724350800000|2024-08-22 18:20:00|3440.8|3434.8|3439.8|3433.8|3441.8|3435.8|3439.3|3433.3|41
1724351100000|2024-08-22 18:25:00|3440.8|3434.8|3441.8|3435.8|3442.8|3436.8|3439.8|3433.8|40
1724351400000|2024-08-22 18:30:00|3442.8|3436.8|3443.8|3437.8|3444.8|3438.8|3442.8|3436.8|32
1724351700000|2024-08-22 18:35:00|3442.8|3436.8|3443.8|3437.8|3444.8|3438.8|3442.8|3436.8|29
1724352000000|2024-08-22 18:40:00|3444.3|3438.3|3446.8|3440.8|3446.8|3440.8|3443.3|3437.3|46
1724352300000|2024-08-22 18:45:00|3447.3|3441.3|3446.8|3440.8|3448.3|3442.3|3445.8|3439.8|36
1724352600000|2024-08-22 18:50:00|3447.3|3441.3|3448.8|3442.8|3449.3|3443.3|3446.8|3440.8|200
1724352900000|2024-08-22 18:55:00|3448.3|3442.3|3449.6|3440.6|3450.3|3444.3|3445.3|3439.3|276
1724353200000|2024-08-22 19:00:00|3449.7|3440.7|3453.1|3444.1|3453.3|3444.3|3449.3|3440.3|0
1724353500000|2024-08-22 19:05:00|3453.2|3444.2|3453.1|3444.1|3455.5|3446.5|3453|3444|0
1724353800000|2024-08-22 19:10:00|3453.2|3444.2|3451.5|3442.5|3453.2|3444.2|3451.4|3442.4|0
1724354100000|2024-08-22 19:15:00|3451.6|3442.6|3451.2|3442.2|3452.8|3443.8|3450.9|3441.9|0
1724354400000|2024-08-22 19:20:00|3451.1|3442.1|3449.6|3440.6|3451.2|3442.2|3449|3440|0
1724354700000|2024-08-22 19:25:00|3449.5|3440.5|3450.3|3441.3|3450.5|3441.5|3449|3440|0
1724355000000|2024-08-22 19:30:00|3450.4|3441.4|3450.2|3441.2|3450.8|3441.8|3450.2|3441.2|0
1724355300000|2024-08-22 19:35:00|3450.3|3441.3|3449.8|3440.8|3450.3|3441.3|3449|3440|0
1724355600000|2024-08-22 19:40:00|3449.7|3440.7|3448.9|3439.9|3450.4|3441.4|3448.7|3439.7|0
1724355900000|2024-08-22 19:45:00|3449|3440|3451.5|3442.5|3452.1|3443.1|3448.9|3439.9|0
1724356200000|2024-08-22 19:50:00|3451.4|3442.4|3449.2|3440.2|3451.8|3442.8|3448.1|3439.1|0
1724356500000|2024-08-22 19:55:00|3449.1|3440.1|3452.6|3443.6|3453.1|3444.1|3447.1|3438.1|0
1724356800000|2024-08-22 20:00:00|3452.5|3443.5|3453.2|3444.2|3453.3|3444.3|3449.9|3440.9|0
1724357100000|2024-08-22 20:05:00|3453.1|3444.1|3453.4|3444.4|3453.4|3444.4|3451.8|3442.8|0
1724357400000|2024-08-22 20:10:00|3453.3|3444.3|3453.3|3444.3|3453.9|3444.9|3452.9|3443.9|0
1724357700000|2024-08-22 20:15:00|3453.4|3444.4|3453.5|3444.5|3454|3445|3453|3444|0
1724358000000|2024-08-22 20:20:00|3453.4|3444.4|3453.8|3444.8|3454|3445|3453.2|3444.2|0
1724358300000|2024-08-22 20:25:00|3453.9|3444.9|3453.4|3444.4|3454.1|3445.1|3453.4|3444.4|0
1724358600000|2024-08-22 20:30:00|3453.5|3444.5|3454.5|3445.5|3454.6|3445.6|3453.5|3444.5|0
1724358900000|2024-08-22 20:35:00|3454.6|3445.6|3453.7|3444.7|3454.7|3445.7|3453.7|3444.7|0
1724359200000|2024-08-22 20:40:00|3453.8|3444.8|3454.4|3445.4|3454.4|3445.4|3453.1|3444.1|0
1724359500000|2024-08-22 20:45:00|3454.5|3445.5|3454.9|3445.9|3455.1|3446.1|3454.4|3445.4|0
1724359800000|2024-08-22 20:50:00|3455.1|3446.1|3455.5|3446.5|3455.8|3446.8|3454.9|3445.9|0
1724360100000|2024-08-22 20:55:00|3455.4|3446.4|3454.2|3445.2|3456|3447|3454.1|3445.1|0
1724360400000|2024-08-22 21:00:00|3454.8|3445.8|3454.6|3445.6|3454.8|3445.8|3454.3|3445.3|0
1724360700000|2024-08-22 21:05:00|3454.7|3445.7|3454.8|3445.8|3454.8|3445.8|3454.7|3445.7|0
1724361000000|2024-08-22 21:10:00|3454.9|3445.9|3454.6|3445.6|3455.1|3446.1|3454.6|3445.6|0
1724361300000|2024-08-22 21:15:00|3454.8|3445.8|3454.7|3445.7|3454.8|3445.8|3454.6|3445.6|0
1724361600000|2024-08-22 21:20:00|3454.8|3445.8|3454.7|3445.7|3454.8|3445.8|3454.5|3445.5|0
1724361900000|2024-08-22 21:25:00|3454.8|3445.8|3454.7|3445.7|3454.8|3445.8|3454.7|3445.7|0
1724362200000|2024-08-22 21:30:00|3454.8|3445.8|3454.6|3445.6|3454.8|3445.8|3454.4|3445.4|0
1724362500000|2024-08-22 21:35:00|3454.4|3445.4|3454.7|3445.7|3455.1|3446.1|3454.3|3445.3|0
1724362800000|2024-08-22 21:40:00|3454.8|3445.8|3454.8|3445.8|3454.9|3445.9|3454.6|3445.6|0
1724363100000|2024-08-22 21:45:00|3454.9|3445.9|3454.8|3445.8|3454.9|3445.9|3454.8|3445.8|0
1724363400000|2024-08-22 21:50:00|3454.9|3445.9|3454.8|3445.8|3454.9|3445.9|3454.8|3445.8|0
1724363700000|2024-08-22 21:55:00|3454.9|3445.9|3454.8|3445.8|3455.3|3446.3|3454.8|3445.8|0
1724364000000|2024-08-22 22:00:00|3455.2|3446.2|3455.4|3446.4|3455.7|3446.7|3454.4|3445.4|0
1724364300000|2024-08-22 22:05:00|3455.5|3446.5|3455.7|3446.7|3456|3447|3455.2|3446.2|0
1724364600000|2024-08-22 22:10:00|3455.8|3446.8|3455.5|3446.5|3456|3447|3455.4|3446.4|0
1724364900000|2024-08-22 22:15:00|3455.6|3446.6|3456.6|3447.6|3456.8|3447.8|3455.6|3446.6|0
1724365200000|2024-08-22 22:20:00|3456.7|3447.7|3457|3448|3457|3448|3456.4|3447.4|0
1724365500000|2024-08-22 22:25:00|3457.1|3448.1|3457|3448|3457.2|3448.2|3457|3448|0
1724365800000|2024-08-22 22:30:00|3457.2|3448.2|3457.5|3448.5|3457.6|3448.6|3457.1|3448.1|0
1724366100000|2024-08-22 22:35:00|3457.6|3448.6|3457.7|3448.7|3458.3|3449.3|3457.5|3448.5|0
1724366400000|2024-08-22 22:40:00|3457.6|3448.6|3458|3449|3458.2|3449.2|3457.6|3448.6|0
1724366700000|2024-08-22 22:45:00|3458.1|3449.1|3458|3449|3458.1|3449.1|3457.9|3448.9|0
1724367000000|2024-08-22 22:50:00|3457.9|3448.9|3458.4|3449.4|3458.4|3449.4|3457.7|3448.7|0
1724367300000|2024-08-22 22:55:00|3458.3|3449.3|3458|3449|3458.3|3449.3|3457.9|3448.9|0
1724367600000|2024-08-22 23:00:00|3458.1|3449.1|3458.5|3449.5|3458.6|3449.6|3458.1|3449.1|0
1724367900000|2024-08-22 23:05:00|3458.4|3449.4|3457.7|3448.7|3458.4|3449.4|3457.7|3448.7|0
1724368200000|2024-08-22 23:10:00|3457.8|3448.8|3458|3449|3458.1|3449.1|3457.7|3448.7|0
1724368500000|2024-08-22 23:15:00|3458.1|3449.1|3457.7|3448.7|3458.1|3449.1|3457.4|3448.4|0
1724368800000|2024-08-22 23:20:00|3457.6|3448.6|3457.7|3448.7|3457.9|3448.9|3457.5|3448.5|0
1724369100000|2024-08-22 23:25:00|3457.6|3448.6|3457.7|3448.7|3457.7|3448.7|3457.3|3448.3|0
1724369400000|2024-08-22 23:30:00|3457.8|3448.8|3458|3449|3458.1|3449.1|3457.7|3448.7|0
1724369700000|2024-08-22 23:35:00|3457.9|3448.9|3457.7|3448.7|3458|3449|3457.5|3448.5|0
1724370000000|2024-08-22 23:40:00|3457.6|3448.6|3457.7|3448.7|3457.7|3448.7|3457.1|3448.1|0
1724370300000|2024-08-22 23:45:00|3457.5|3448.5|3457.8|3448.8|3457.9|3448.9|3457.4|3448.4|0
1724370600000|2024-08-22 23:50:00|3457.9|3448.9|3458.5|3449.5|3458.6|3449.6|3457.8|3448.8|0
1724370900000|2024-08-22 23:55:00|3458.4|3449.4|3458.6|3449.6|3458.6|3449.6|3458.3|3449.3|0
1724371200000|2024-08-23 00:00:00|3458.7|3449.7|3458.5|3449.5|3459.2|3450.2|3458.5|3449.5|0
1724371500000|2024-08-23 00:05:00|3458.6|3449.6|3459|3450|3459.4|3450.4|3458.5|3449.5|0
1724371800000|2024-08-23 00:10:00|3459.1|3450.1|3458.6|3449.6|3459.1|3450.1|3458.6|3449.6|0
1724372100000|2024-08-23 00:15:00|3458.7|3449.7|3458.8|3449.8|3459.1|3450.1|3458.3|3449.3|0
1724372400000|2024-08-23 00:20:00|3458.7|3449.7|3459.2|3450.2|3459.3|3450.3|3458.5|3449.5|0
1724372700000|2024-08-23 00:25:00|3459.3|3450.3|3459.7|3450.7|3459.9|3450.9|3459.2|3450.2|0
1724373000000|2024-08-23 00:30:00|3459.6|3450.6|3459.5|3450.5|3459.8|3450.8|3459.3|3450.3|0
1724373300000|2024-08-23 00:35:00|3459.4|3450.4|3459.6|3450.6|3459.9|3450.9|3459.2|3450.2|0
1724373600000|2024-08-23 00:40:00|3459.5|3450.5|3456.9|3447.9|3459.6|3450.6|3456.2|3447.2|0
1724373900000|2024-08-23 00:45:00|3456.7|3447.7|3454.6|3445.6|3456.7|3447.7|3454.6|3445.6|0
1724374200000|2024-08-23 00:50:00|3454.7|3445.7|3454.3|3445.3|3455|3446|3453.8|3444.8|0
1724374500000|2024-08-23 00:55:00|3454.4|3445.4|3454.1|3445.1|3454.5|3445.5|3453.6|3444.6|0
1724374800000|2024-08-23 01:00:00|3454|3445|3454.7|3445.7|3454.8|3445.8|3453.8|3444.8|0
1724375100000|2024-08-23 01:05:00|3454.5|3445.5|3454.9|3445.9|3454.9|3445.9|3454.3|3445.3|0
1724375400000|2024-08-23 01:10:00|3454.8|3445.8|3454.9|3445.9|3455.1|3446.1|3454.7|3445.7|0
1724375700000|2024-08-23 01:15:00|3454.8|3445.8|3453.3|3449.3|3455.3|3451.3|3446.8|3442.8|460
1724376000000|2024-08-23 01:20:00|3452.8|3448.8|3450.8|3446.8|3453.8|3449.8|3449.8|3445.8|250
1724376300000|2024-08-23 01:25:00|3451.3|3447.3|3454.8|3450.8|3455.8|3451.8|3450.8|3446.8|469
1724376600000|2024-08-23 01:30:00|3457.3|3453.3|3445.2|3441.2|3460.2|3456.2|3440.7|3436.7|3737
1724376900000|2024-08-23 01:35:00|3445.7|3441.7|3453.7|3449.7|3462.2|3458.2|3445.7|3441.7|1771
1724377200000|2024-08-23 01:40:00|3453.2|3449.2|3450.2|3446.2|3461.2|3457.2|3448.7|3444.7|1270
1724377500000|2024-08-23 01:45:00|3449.7|3445.7|3448.2|3444.2|3459.7|3455.7|3446.7|3442.7|1009
1724377800000|2024-08-23 01:50:00|3447.7|3443.7|3449.2|3445.2|3452.2|3448.2|3446.7|3442.7|716
1724378100000|2024-08-23 01:55:00|3449.7|3445.7|3452.2|3448.2|3455.2|3451.2|3446.7|3442.7|546
1724378400000|2024-08-23 02:00:00|3451.2|3447.2|3450.2|3446.2|3454.2|3450.2|3447.2|3443.2|410
1724378700000|2024-08-23 02:05:00|3450.7|3446.7|3450.7|3446.7|3455.2|3451.2|3449.2|3445.2|288
1724379000000|2024-08-23 02:10:00|3450.2|3446.2|3446.2|3442.2|3451.2|3447.2|3443.7|3439.7|786
1724379300000|2024-08-23 02:15:00|3445.2|3441.2|3441.2|3437.2|3447.2|3443.2|3440.2|3436.2|995
1724379600000|2024-08-23 02:20:00|3440.7|3436.7|3441.2|3437.2|3445.2|3441.2|3438.2|3434.2|596
1724379900000|2024-08-23 02:25:00|3441.7|3437.7|3442.2|3438.2|3445.2|3441.2|3440.2|3436.2|352
1724380200000|2024-08-23 02:30:00|3441.2|3437.2|3445.2|3441.2|3445.2|3441.2|3440.2|3436.2|374
1724380500000|2024-08-23 02:35:00|3444.2|3440.2|3446.2|3442.2|3449.2|3445.2|3442.2|3438.2|373
1724380800000|2024-08-23 02:40:00|3446.7|3442.7|3445.2|3441.2|3449.2|3445.2|3444.2|3440.2|981
1724381100000|2024-08-23 02:45:00|3444.2|3440.2|3445.2|3441.2|3447.2|3443.2|3442.2|3438.2|387
1724381400000|2024-08-23 02:50:00|3444.2|3440.2|3441.2|3437.2|3444.2|3440.2|3440.7|3436.7|354
1724381700000|2024-08-23 02:55:00|3440.2|3436.2|3443.2|3439.2|3444.2|3440.2|3440.2|3436.2|443
1724382000000|2024-08-23 03:00:00|3442.7|3438.7|3448.2|3444.2|3450.7|3446.7|3440.2|3436.2|951
1724382300000|2024-08-23 03:05:00|3447.7|3443.7|3452.2|3448.2|3453.2|3449.2|3445.2|3441.2|513
1724382600000|2024-08-23 03:10:00|3453.2|3449.2|3454.2|3450.2|3455.2|3451.2|3452.2|3448.2|320
1724382900000|2024-08-23 03:15:00|3453.2|3449.2|3466.2|3462.2|3467.2|3463.2|3452.2|3448.2|1345
1724383200000|2024-08-23 03:20:00|3466.7|3462.7|3465.2|3461.2|3469.2|3465.2|3462.2|3458.2|861
1724383500000|2024-08-23 03:25:00|3464.7|3460.7|3463.2|3459.2|3466.2|3462.2|3461.2|3457.2|784
1724383800000|2024-08-23 03:30:00|3462.7|3458.7|3461.2|3457.2|3464.2|3460.2|3461.2|3457.2|388
1724384100000|2024-08-23 03:35:00|3460.2|3456.2|3460.2|3456.2|3462.2|3458.2|3456.2|3452.2|344
1724384400000|2024-08-23 03:40:00|3459.2|3455.2|3460.2|3456.2|3464.2|3460.2|3459.2|3455.2|203
1724384700000|2024-08-23 03:45:00|3459.2|3455.2|3459.2|3455.2|3461.2|3457.2|3458.2|3454.2|134
1724385000000|2024-08-23 03:50:00|3458.2|3454.2|3460.2|3456.2|3461.2|3457.2|3458.2|3454.2|60
1724385300000|2024-08-23 03:55:00|3459.7|3455.7|3461.7|3457.7|3462.2|3458.2|3458.7|3454.7|194
1724385600000|2024-08-23 04:00:00|3463.7|3454.7|3464.6|3455.6|3464.7|3455.7|3463.6|3454.6|0
1724385900000|2024-08-23 04:05:00|3464.5|3455.5|3464.9|3455.9|3464.9|3455.9|3464.4|3455.4|0
1724386200000|2024-08-23 04:10:00|3464.8|3455.8|3465.1|3456.1|3465.4|3456.4|3464.6|3455.6|0
1724386500000|2024-08-23 04:15:00|3465|3456|3464.7|3455.7|3465|3456|3464.7|3455.7|0
1724386800000|2024-08-23 04:20:00|3464.8|3455.8|3465.4|3456.4|3465.6|3456.6|3464.7|3455.7|0
1724387100000|2024-08-23 04:25:00|3465.3|3456.3|3465.3|3456.3|3465.7|3456.7|3465.3|3456.3|0
1724387400000|2024-08-23 04:30:00|3465.2|3456.2|3465.5|3456.5|3465.5|3456.5|3465.2|3456.2|0
1724387700000|2024-08-23 04:35:00|3465.4|3456.4|3465.1|3456.1|3465.5|3456.5|3465.1|3456.1|0
1724388000000|2024-08-23 04:40:00|3465.2|3456.2|3465.2|3456.2|3465.3|3456.3|3465.1|3456.1|0
1724388300000|2024-08-23 04:45:00|3465.3|3456.3|3465.3|3456.3|3465.4|3456.4|3465.2|3456.2|0
1724388600000|2024-08-23 04:50:00|3465.2|3456.2|3463.9|3454.9|3465.3|3456.3|3463.8|3454.8|0
1724388900000|2024-08-23 04:55:00|3463.8|3454.8|3464|3455|3464|3455|3463.7|3454.7|14
1724389200000|2024-08-23 05:00:00|3459.2|3455.2|3466.2|3462.2|3469.2|3465.2|3459.2|3455.2|909
1724389500000|2024-08-23 05:05:00|3467.2|3463.2|3460.2|3456.2|3467.2|3463.2|3459.2|3455.2|338
1724389800000|2024-08-23 05:10:00|3459.2|3455.2|3458.2|3454.2|3461.7|3457.7|3458.2|3454.2|206
1724390100000|2024-08-23 05:15:00|3459.2|3455.2|3458.2|3454.2|3459.2|3455.2|3456.2|3452.2|372
1724390400000|2024-08-23 05:20:00|3457.2|3453.2|3459.2|3455.2|3461.2|3457.2|3456.2|3452.2|259
1724390700000|2024-08-23 05:25:00|3458.7|3454.7|3457.2|3453.2|3460.2|3456.2|3455.2|3451.2|307
1724391000000|2024-08-23 05:30:00|3458.2|3454.2|3458.2|3454.2|3459.2|3455.2|3455.2|3451.2|292
1724391300000|2024-08-23 05:35:00|3457.2|3453.2|3461.2|3457.2|3462.2|3458.2|3457.2|3453.2|223
1724391600000|2024-08-23 05:40:00|3462.2|3458.2|3461.2|3457.2|3464.2|3460.2|3459.7|3455.7|432
1724391900000|2024-08-23 05:45:00|3460.7|3456.7|3464.2|3460.2|3465.2|3461.2|3459.2|3455.2|281
1724392200000|2024-08-23 05:50:00|3463.7|3459.7|3463.2|3459.2|3467.2|3463.2|3462.2|3458.2|215
1724392500000|2024-08-23 05:55:00|3462.2|3458.2|3458.2|3454.2|3462.2|3458.2|3456.7|3452.7|370
1724392800000|2024-08-23 06:00:00|3457.2|3453.2|3459.2|3455.2|3460.2|3456.2|3456.2|3452.2|141
1724393100000|2024-08-23 06:05:00|3458.7|3454.7|3457.2|3453.2|3459.7|3455.7|3456.2|3452.2|301
1724393400000|2024-08-23 06:10:00|3456.7|3452.7|3454.2|3450.2|3457.2|3453.2|3452.2|3448.2|722
1724393700000|2024-08-23 06:15:00|3453.7|3449.7|3453.2|3449.2|3455.2|3451.2|3451.2|3447.2|342
1724394000000|2024-08-23 06:20:00|3452.7|3448.7|3456.2|3452.2|3456.2|3452.2|3452.2|3448.2|245
1724394300000|2024-08-23 06:25:00|3457.2|3453.2|3456.2|3452.2|3457.2|3453.2|3454.2|3450.2|315
1724394600000|2024-08-23 06:30:00|3455.2|3451.2|3454.2|3450.2|3457.7|3453.7|3449.2|3445.2|3001
1724394900000|2024-08-23 06:35:00|3453.7|3449.7|3456.2|3452.2|3457.2|3453.2|3453.2|3449.2|270
1724395200000|2024-08-23 06:40:00|3456.7|3452.7|3456.2|3452.2|3458.2|3454.2|3455.7|3451.7|246
1724395500000|2024-08-23 06:45:00|3457.2|3453.2|3453.2|3449.2|3458.2|3454.2|3452.7|3448.7|1676
1724395800000|2024-08-23 06:50:00|3453.7|3449.7|3459.2|3455.2|3460.2|3456.2|3453.2|3449.2|692
1724396100000|2024-08-23 06:55:00|3458.7|3454.7|3461.2|3457.2|3461.2|3457.2|3458.2|3454.2|603
1724396400000|2024-08-23 07:00:00|3460.2|3456.2|3463.2|3459.2|3463.2|3459.2|3460.2|3456.2|674
1724396700000|2024-08-23 07:05:00|3463.7|3459.7|3468.2|3464.2|3470.2|3466.2|3463.7|3459.7|674
1724397000000|2024-08-23 07:10:00|3468.7|3464.7|3472.2|3468.2|3472.2|3468.2|3468.2|3464.2|434
1724397300000|2024-08-23 07:15:00|3472.7|3468.7|3473.2|3469.2|3477.2|3473.2|3472.7|3468.7|628
1724397600000|2024-08-23 07:20:00|3472.7|3468.7|3470.7|3466.7|3473.2|3469.2|3470.2|3466.2|5514
1724397900000|2024-08-23 07:25:00|3470.2|3466.2|3471.2|3467.2|3471.2|3467.2|3469.2|3465.2|241
1724398200000|2024-08-23 07:30:00|3471.7|3467.7|3469.7|3465.7|3471.7|3467.7|3468.2|3464.2|329
1724398500000|2024-08-23 07:35:00|3469.2|3465.2|3471.7|3467.7|3474.2|3470.2|3469.2|3465.2|295
1724398800000|2024-08-23 07:40:00|3471.2|3467.2|3470.2|3466.2|3472.2|3468.2|3469.7|3465.7|292
1724399100000|2024-08-23 07:45:00|3469.2|3465.2|3470.2|3466.2|3470.2|3466.2|3468.2|3464.2|518
1724399400000|2024-08-23 07:50:00|3469.2|3465.2|3470.2|3466.2|3471.2|3467.2|3469.2|3465.2|447
1724399700000|2024-08-23 07:55:00|3471.2|3467.2|3470.2|3466.2|3471.2|3467.2|3468.2|3464.2|563
1724400000000|2024-08-23 08:00:00|3469.2|3465.2|3467.2|3463.2|3470.2|3466.2|3466.2|3462.2|1136
1724400300000|2024-08-23 08:05:00|3467.7|3463.7|3473.2|3469.2|3473.2|3469.2|3467.2|3463.2|1996
1724400600000|2024-08-23 08:10:00|3472.2|3468.2|3472.2|3468.2|3475.2|3471.2|3471.2|3467.2|1879
1724400900000|2024-08-23 08:15:00|3471.7|3467.7|3472.2|3468.2|3472.2|3468.2|3470.7|3466.7|834
1724401200000|2024-08-23 08:20:00|3472.7|3468.7|3473.2|3469.2|3473.2|3469.2|3471.2|3467.2|619
1724401500000|2024-08-23 08:25:00|3472.2|3468.2|3473.2|3469.2|3473.7|3469.7|3471.2|3467.2|686
1724401800000|2024-08-23 08:30:00|3475.9|3466.9|3476.3|3467.3|3476.7|3467.7|3475.9|3466.9|3
1724402100000|2024-08-23 08:35:00|3476.4|3467.4|3476.3|3467.3|3476.7|3467.7|3476.2|3467.2|0
1724402400000|2024-08-23 08:40:00|3476.2|3467.2|3476.4|3467.4|3476.5|3467.5|3475.7|3466.7|0
1724402700000|2024-08-23 08:45:00|3476.2|3467.2|3477.3|3468.3|3477.4|3468.4|3476.2|3467.2|0
1724403000000|2024-08-23 08:50:00|3477.4|3468.4|3477.4|3468.4|3477.7|3468.7|3476.9|3467.9|0
1724403300000|2024-08-23 08:55:00|3477.5|3468.5|3478.1|3469.1|3478.2|3469.2|3477.4|3468.4|0
1724403600000|2024-08-23 09:00:00|3478|3469|3477|3468|3478|3469|3476.8|3467.8|0
1724403900000|2024-08-23 09:05:00|3477.1|3468.1|3476.9|3467.9|3477.3|3468.3|3476.6|3467.6|0
1724404200000|2024-08-23 09:10:00|3476.8|3467.8|3476.8|3467.8|3477.1|3468.1|3476.4|3467.4|0
1724404500000|2024-08-23 09:15:00|3476.9|3467.9|3476.7|3469.7|3477.7|3469.7|3473.7|3465.7|47
1724404800000|2024-08-23 09:20:00|3477.7|3470.7|3475.7|3468.7|3477.7|3470.7|3475.7|3468.7|52
1724405100000|2024-08-23 09:25:00|3474.7|3467.7|3475.7|3468.7|3476.7|3468.7|3474.7|3467.7|9
1724405400000|2024-08-23 09:30:00|3476.7|3469.7|3476.7|3469.7|3477.7|3470.7|3475.7|3468.7|17
1724405700000|2024-08-23 09:35:00|3477.7|3470.7|3479.7|3472.7|3480.7|3472.7|3477.7|3469.7|27
1724406000000|2024-08-23 09:40:00|3478.7|3471.7|3478.7|3471.7|3479.7|3472.7|3478.7|3471.7|9
1724406300000|2024-08-23 09:45:00|3479.7|3472.7|3479.7|3472.7|3480.7|3473.7|3479.7|3471.7|6
1724406600000|2024-08-23 09:50:00|3478.7|3471.7|3479.7|3471.7|3479.7|3472.7|3478.7|3471.7|9
1724406900000|2024-08-23 09:55:00|3478.7|3472.7|3478.7|3471.7|3479.7|3472.7|3478.7|3471.7|1
1724407200000|2024-08-23 10:00:00|3477.7|3470.7|3479.7|3472.7|3479.7|3472.7|3477.7|3470.7|8
1724407500000|2024-08-23 10:05:00|3480.7|3473.7|3480.7|3472.7|3480.7|3473.7|3479.7|3472.7|1
1724407800000|2024-08-23 10:10:00|3479.7|3471.7|3478.7|3471.7|3480.7|3471.7|3478.7|3471.7|10
1724408100000|2024-08-23 10:15:00|3477.7|3470.7|3479.7|3472.7|3479.7|3472.7|3477.7|3470.7|41
1724408400000|2024-08-23 10:20:00||3471.7||3472.7||3472.7||3471.7|1
1724408700000|2024-08-23 10:25:00|3478.7|3471.7|3478.7|3471.7|3479.7|3472.7|3478.7|3470.7|3
1724409000000|2024-08-23 10:30:00|3479.7|3470.7|3480.7|3472.7|3480.7|3473.7|3478.7|3470.7|14
1724409300000|2024-08-23 10:35:00|3481.7|3473.7|3481.7|3474.7|3481.7|3474.7|3481.7|3472.7|4
1724409600000|2024-08-23 10:40:00|3482.7|3473.7|3482.7|3475.7|3482.7|3475.7|3481.7|3473.7|30
1724409900000|2024-08-23 10:45:00|3481.7|3474.7|3481.7|3474.7|3482.7|3475.7|3481.7|3474.7|13
1724410200000|2024-08-23 10:50:00|3480.7|3473.7|3481.7|3473.7|3481.7|3474.7|3480.7|3473.7|7
1724410500000|2024-08-23 10:55:00|3480.7|3472.7|3479.7|3472.7|3481.7|3472.7|3479.7|3472.7|6
1724410800000|2024-08-23 11:00:00|3478.7|3471.7|3478.7|3471.7|3479.7|3472.7|3478.7|3470.7|7
1724411100000|2024-08-23 11:05:00|3479.7|3470.7|3477.7|3470.7|3479.7|3470.7|3477.7|3470.7|1
1724411400000|2024-08-23 11:10:00|3476.7|3469.7|3476.7|3468.7|3477.7|3469.7|3475.7|3468.7|2
1724411700000|2024-08-23 11:15:00|3475.7|3469.7|3477.7|3470.7|3477.7|3470.7|3475.7|3468.7|4
1724412000000|2024-08-23 11:20:00|3476.7|3469.7|3475.7|3468.7|3477.7|3470.7|3475.7|3468.7|6
1724412300000|2024-08-23 11:25:00|3476.7|3469.7|3475.7|3468.7|3476.7|3469.7|3475.7|3468.7|28
1724412600000|2024-08-23 11:30:00|3474.7|3467.7|3475.7|3467.7|3475.7|3468.7|3474.7|3467.7|16
1724412900000|2024-08-23 11:35:00|3474.7|3468.7|3475.7|3467.7|3475.7|3468.7|3474.7|3467.7|2
1724413200000|2024-08-23 11:40:00|3474.7|3468.7|3476.7|3469.7|3476.7|3469.7|3474.7|3467.7|2
1724413500000|2024-08-23 11:45:00|3475.7|3468.7|3474.7|3467.7|3476.7|3468.7|3474.7|3467.7|2
1724413800000|2024-08-23 11:50:00|3473.7|3466.7|3473.7|3466.7|3474.7|3466.7|3473.7|3466.7|0
1724414100000|2024-08-23 11:55:00|3474.7||3473.7||3474.7||3473.7||11
1724414400000|2024-08-23 12:00:00|3474.7|3467.7|3474.7|3467.7|3474.7|3467.7|3473.7|3466.7|9
1724414700000|2024-08-23 12:05:00|3475.7|3468.7|3475.7|3468.7|3476.7|3468.7|3475.7|3467.7|1
1724415000000|2024-08-23 12:10:00|3474.7|3467.7|3474.7|3467.7|3475.7|3468.7|3474.7|3466.7|6
1724415300000|2024-08-23 12:15:00|3473.7|3466.7|3474.7|3467.7|3474.7|3467.7|3473.7|3466.7|15
1724415600000|2024-08-23 12:20:00|3473.7|3466.7|3472.7|3465.7|3474.7|3466.7|3472.7|3465.7|4
1724415900000|2024-08-23 12:25:00|3471.7|3464.7|3472.7|3464.7|3472.7|3465.7|3471.7|3464.7|46
1724416200000|2024-08-23 12:30:00|3471.7|3463.7|3470.7|3463.7|3472.7|3464.7|3470.7|3463.7|20
1724416500000|2024-08-23 12:35:00|3471.7|3464.7|3471.7|3464.7|3471.7|3464.7|3470.7|3463.7|10
1724416800000|2024-08-23 12:40:00|3472.7|3465.7|3473.7|3465.7|3473.7|3466.7|3472.7|3465.7|51
1724417100000|2024-08-23 12:45:00|3472.7|3466.7|3475.7|3468.7|3475.7|3468.7|3472.7|3465.7|30
1724417400000|2024-08-23 12:50:00|3476.7|3469.7|3474.7|3467.7|3476.7|3469.7|3474.7|3467.7|32
1724417700000|2024-08-23 12:55:00|3473.7|3466.7|3470.7|3463.7|3474.7|3467.7|3470.7|3463.7|35
1724418000000|2024-08-23 13:00:00|3471.7|3464.7|3470.7|3463.7|3471.7|3464.7|3469.7|3462.7|50
1724418300000|2024-08-23 13:05:00|3471.7|3462.7|3470.7|3462.7|3471.7|3462.7|3469.7|3462.7|7
1724418600000|2024-08-23 13:10:00|3469.7|3463.7|3470.7|3463.7|3471.7|3464.7|3469.7|3462.7|8
1724418900000|2024-08-23 13:15:00|3471.7|3464.7|3470.7|3463.7|3472.7|3465.7|3470.7|3463.7|27
1724419200000|2024-08-23 13:20:00|3469.7|3462.7|3469.7|3461.7|3470.7|3462.7|3468.7|3461.7|28
1724419500000|2024-08-23 13:25:00|3468.7|3462.7|3468.7|3461.7|3470.7|3463.7|3467.7|3460.7|80
1724419800000|2024-08-23 13:30:00|3469.7|3462.7|3472.7|3464.7|3483.7|3476.7|3466.7|3459.7|742
1724420100000|2024-08-23 13:35:00|3473.7|3465.7|3464.7|3457.7|3473.7|3465.7|3460.7|3453.7|333
1724420400000|2024-08-23 13:40:00|3465.7|3458.7|3461.7|3454.7|3470.7|3463.7|3460.7|3453.7|220
1724420700000|2024-08-23 13:45:00|3462.7|3455.7|3467.7|3460.7|3468.7|3460.7|3459.7|3452.7|178
1724421000000|2024-08-23 13:50:00|3468.7|3461.7|3469.7|3462.7|3472.7|3465.7|3467.7|3460.7|206
1724421300000|2024-08-23 13:55:00|3470.7|3463.7|3466.7|3460.7|3470.7|3463.7|3463.7|3455.7|149
1724421600000|2024-08-23 14:00:00|3464.2|3458.2|3493.2|3487.2|3493.2|3487.2|3464.2|3458.2|427
1724421900000|2024-08-23 14:05:00|3494.2|3488.2|3493.2|3487.2|3494.2|3488.2|3487.2|3481.2|155
1724422200000|2024-08-23 14:10:00|3494.2|3488.2|3492.2|3486.2|3496.7|3490.7|3491.2|3485.2|282
1724422500000|2024-08-23 14:15:00|3491.7|3485.7|3484.2|3478.2|3492.2|3486.2|3479.2|3473.2|235
1724422800000|2024-08-23 14:20:00|3485.2|3479.2|3490.2|3484.2|3490.2|3484.2|3482.2|3476.2|79
1724423100000|2024-08-23 14:25:00|3489.7|3483.7|3499.2|3493.2|3500.2|3494.2|3487.2|3481.2|97
1724423400000|2024-08-23 14:30:00|3499.7|3493.7|3497.2|3491.2|3501.7|3495.7|3495.7|3489.7|105
1724423700000|2024-08-23 14:35:00|3496.7|3490.7|3493.7|3487.7|3497.2|3491.2|3492.2|3486.2|64
1724424000000|2024-08-23 14:40:00|3493.2|3487.2|3495.7|3489.7|3496.2|3490.2|3491.2|3485.2|54
1724424300000|2024-08-23 14:45:00|3496.2|3490.2|3484.7|3478.7|3498.2|3492.2|3482.2|3476.2|155
1724424600000|2024-08-23 14:50:00|3485.2|3479.2|3486.2|3480.2|3487.2|3481.2|3481.2|3475.2|41
1724424900000|2024-08-23 14:55:00|3485.7|3479.7|3489.2|3483.2|3491.2|3485.2|3485.7|3479.7|48
1724425200000|2024-08-23 15:00:00|3488.2|3482.2|3494.2|3488.2|3494.7|3488.7|3487.2|3481.2|59
1724425500000|2024-08-23 15:05:00|3493.7|3487.7|3497.2|3491.2|3499.2|3493.2|3492.7|3486.7|84
1724425800000|2024-08-23 15:10:00|3496.7|3490.7|3496.2|3490.2|3497.2|3491.2|3490.2|3484.2|62
1724426100000|2024-08-23 15:15:00|3495.7|3489.7|3502.2|3496.2|3503.2|3497.2|3495.7|3489.7|161
1724426400000|2024-08-23 15:20:00|3501.2|3495.2|3501.7|3495.7|3503.2|3497.2|3500.2|3494.2|151
1724426700000|2024-08-23 15:25:00|3501.2|3495.2|3498.2|3492.2|3502.7|3496.7|3498.2|3492.2|131
1724427000000|2024-08-23 15:30:00|3498.7|3492.7|3499.2|3493.2|3499.2|3493.2|3496.7|3490.7|31
1724427300000|2024-08-23 15:35:00|3498.7|3492.7|3504.2|3498.2|3504.2|3498.2|3498.7|3492.7|48
1724427600000|2024-08-23 15:40:00|3503.7|3497.7|3500.2|3494.2|3505.2|3499.2|3500.2|3494.2|59
1724427900000|2024-08-23 15:45:00|3499.7|3493.7|3500.2|3494.2|3501.2|3495.2|3497.2|3491.2|62
1724428200000|2024-08-23 15:50:00|3499.7|3493.7|3497.2|3491.2|3500.2|3494.2|3496.7|3490.7|55
1724428500000|2024-08-23 15:55:00|3497.7|3491.7|3496.7|3490.7|3500.2|3494.2|3496.7|3490.7|31
1724428800000|2024-08-23 16:00:00|3497.2|3491.2|3498.2|3492.2|3498.2|3492.2|3494.2|3488.2|72
1724429100000|2024-08-23 16:05:00|3497.7|3491.7|3501.2|3495.2|3502.2|3496.2|3496.2|3490.2|77
1724429400000|2024-08-23 16:10:00|3501.7|3495.7|3497.2|3491.2|3502.2|3496.2|3495.7|3489.7|9
1724429700000|2024-08-23 16:15:00|3496.7|3490.7|3500.2|3494.2|3500.2|3494.2|3496.7|3490.7|59
1724430000000|2024-08-23 16:20:00|3501.2|3495.2|3499.2|3493.2|3502.2|3496.2|3499.2|3493.2|26
1724430300000|2024-08-23 16:25:00|3498.7|3492.7|3498.2|3492.2|3499.2|3493.2|3497.2|3491.2|45
1724430600000|2024-08-23 16:30:00|3498.7|3492.7|3500.2|3494.2|3500.2|3494.2|3498.2|3492.2|16
1724430900000|2024-08-23 16:35:00|3500.7|3494.7|3502.2|3496.2|3502.2|3496.2|3500.2|3494.2|29
1724431200000|2024-08-23 16:40:00|3501.7|3495.7|3496.2|3490.2|3502.2|3496.2|3496.2|3490.2|56
1724431500000|2024-08-23 16:45:00|3495.7|3489.7|3495.2|3489.2|3496.2|3490.2|3494.2|3488.2|64
1724431800000|2024-08-23 16:50:00|3495.7|3489.7|3497.7|3491.7|3498.2|3492.2|3495.2|3489.2|70
1724432100000|2024-08-23 16:55:00|3498.2|3492.2|3495.7|3489.7|3499.2|3493.2|3495.2|3489.2|88
1724432400000|2024-08-23 17:00:00|3496.2|3490.2|3496.2|3490.2|3496.2|3490.2|3493.2|3487.2|58
1724432700000|2024-08-23 17:05:00|3495.7|3489.7|3496.2|3490.2|3497.2|3491.2|3495.2|3489.2|29
1724433000000|2024-08-23 17:10:00|3495.7|3489.7|3495.2|3489.2|3496.2|3490.2|3493.7|3487.7|17
1724433300000|2024-08-23 17:15:00|3494.7|3488.7|3494.2|3488.2|3495.2|3489.2|3494.2|3488.2|45
1724433600000|2024-08-23 17:20:00|3494.7|3488.7|3495.2|3489.2|3496.2|3490.2|3493.2|3487.2|16
1724433900000|2024-08-23 17:25:00|3496.2|3490.2|3495.2|3489.2|3496.2|3490.2|3494.2|3488.2|78
1724434200000|2024-08-23 17:30:00|3496.2|3490.2|3496.2|3490.2|3497.2|3491.2|3495.7|3489.7|48
1724434500000|2024-08-23 17:35:00|3496.7|3490.7|3495.2|3489.2|3497.2|3491.2|3494.7|3488.7|29
1724434800000|2024-08-23 17:40:00|3495.7|3489.7|3495.2|3489.2|3496.2|3490.2|3494.2|3488.2|19
1724435100000|2024-08-23 17:45:00|3494.7|3488.7|3494.2|3488.2|3494.7|3488.7|3493.2|3487.2|23
1724435400000|2024-08-23 17:50:00|3494.7|3488.7|3494.2|3488.2|3495.2|3489.2|3494.2|3488.2|11
1724435700000|2024-08-23 17:55:00|3493.2|3487.2|3494.2|3488.2|3494.7|3488.7|3493.2|3487.2|11
1724436000000|2024-08-23 18:00:00|3493.2|3487.2|3494.2|3488.2|3494.2|3488.2|3492.7|3486.7|50
1724436300000|2024-08-23 18:05:00|3493.2|3487.2|3492.2|3486.2|3493.2|3487.2|3492.2|3486.2|71
1724436600000|2024-08-23 18:10:00|3491.2|3485.2|3491.2|3485.2|3493.2|3487.2|3491.2|3485.2|55
1724436900000|2024-08-23 18:15:00|3491.7|3485.7|3492.2|3486.2|3492.2|3486.2|3491.2|3485.2|32
1724437200000|2024-08-23 18:20:00|3491.7|3485.7|3493.2|3487.2|3493.2|3487.2|3490.2|3484.2|74
1724437500000|2024-08-23 18:25:00|3492.2|3486.2|3492.2|3486.2|3494.2|3488.2|3492.2|3486.2|16
1724437800000|2024-08-23 18:30:00|3492.7|3486.7|3492.2|3486.2|3493.2|3487.2|3491.2|3485.2|10
1724438100000|2024-08-23 18:35:00|3491.7|3485.7|3491.2|3485.2|3492.2|3486.2|3491.2|3485.2|22
1724438400000|2024-08-23 18:40:00|3491.7|3485.7|3491.2|3485.2|3492.7|3486.7|3491.2|3485.2|13
1724438700000|2024-08-23 18:45:00|3491.7|3485.7|3492.2|3486.2|3492.2|3486.2|3491.2|3485.2|16
1724439000000|2024-08-23 18:50:00|3491.7|3485.7|3491.2|3485.2|3492.7|3486.7|3491.2|3485.2|46
1724439300000|2024-08-23 18:55:00|3491.7|3485.7|3488.8|3479.8|3492.2|3486.2|3487.7|3479.8|139
1724439600000|2024-08-23 19:00:00|3488.7|3479.7|3487.9|3478.9|3488.8|3479.8|3487.5|3478.5|0
1724439900000|2024-08-23 19:05:00|3487.8|3478.8|3491.1|3482.1|3491.1|3482.1|3487.8|3478.8|0
1724440200000|2024-08-23 19:10:00|3491.2|3482.2|3492.6|3483.6|3492.9|3483.9|3491.1|3482.1|0
1724440500000|2024-08-23 19:15:00|3492.5|3483.5|3492.1|3483.1|3493.1|3484.1|3491.8|3482.8|0
1724440800000|2024-08-23 19:20:00|3492.2|3483.2|3492.5|3483.5|3492.6|3483.6|3492|3483|0
1724441100000|2024-08-23 19:25:00|3492.6|3483.6|3493.4|3484.4|3493.5|3484.5|3492.4|3483.4|0
1724441400000|2024-08-23 19:30:00|3493.5|3484.5|3492.5|3483.5|3493.5|3484.5|3492.3|3483.3|0
1724441700000|2024-08-23 19:35:00|3492.4|3483.4|3490.9|3481.9|3492.4|3483.4|3490.1|3481.1|0
1724442000000|2024-08-23 19:40:00|3490.8|3481.8|3491.7|3482.7|3492.4|3483.4|3490.8|3481.8|0
1724442300000|2024-08-23 19:45:00|3491.6|3482.6|3492.2|3483.2|3492.8|3483.8|3490.5|3481.5|0
1724442600000|2024-08-23 19:50:00|3492.3|3483.3|3494.9|3485.9|3494.9|3485.9|3491.8|3482.8|0
1724442900000|2024-08-23 19:55:00|3495|3486|3493.7|3484.7|3497.3|3488.3|3493.3|3484.3|0
1724443200000|2024-08-23 20:00:00|3493.6|3484.6|3493.2|3484.2|3494|3485|3491.8|3482.8|0
1724443500000|2024-08-23 20:05:00|3493.4|3484.4|3493.6|3484.6|3494.1|3485.1|3493.1|3484.1|0
1724443800000|2024-08-23 20:10:00|3493.7|3484.7|3492.8|3483.8|3493.7|3484.7|3492|3483|0
1724444100000|2024-08-23 20:15:00|3492.9|3483.9|3494|3485|3494|3485|3492.9|3483.9|0
1724444400000|2024-08-23 20:20:00|3494.1|3485.1|3494.8|3485.8|3494.8|3485.8|3494|3485|0
1724444700000|2024-08-23 20:25:00|3494.9|3485.9|3494.5|3485.5|3495.2|3486.2|3494.4|3485.4|0
1724445000000|2024-08-23 20:30:00|3494.4|3485.4|3493.9|3484.9|3494.6|3485.6|3493.8|3484.8|0
1724445300000|2024-08-23 20:35:00|3493.8|3484.8|3494|3485|3494.4|3485.4|3493.7|3484.7|0
1724445600000|2024-08-23 20:40:00|3494.1|3485.1|3494|3485|3494.2|3485.2|3493.8|3484.8|0
1724445900000|2024-08-23 20:45:00|3494.1|3485.1|3493.9|3484.9|3494.2|3485.2|3493.7|3484.7|0
1724446200000|2024-08-23 20:50:00|3493.8|3484.8|3493.9|3484.9|3494|3485|3493.7|3484.7|0
1724446500000|2024-08-23 20:55:00|3493.8|3484.8|3493|3484|3493.9|3484.9|3492.9|3483.9|0
1724623200000|2024-08-25 22:00:00|3495.4|3486.4|3496|3487|3496|3487|3495.1|3486.1|0
1724623500000|2024-08-25 22:05:00|3495.9|3486.9|3497.1|3488.1|3497.6|3488.6|3495.8|3486.8|0
1724623800000|2024-08-25 22:10:00|3497|3488|3496.8|3487.8|3497.4|3488.4|3496.8|3487.8|0
1724624100000|2024-08-25 22:15:00|3496.7|3487.7|3496.7|3487.7|3497.2|3488.2|3496.1|3487.1|0
1724624400000|2024-08-25 22:20:00|3496.8|3487.8|3496.3|3487.3|3496.9|3487.9|3496.2|3487.2|0
1724624700000|2024-08-25 22:25:00|3496.2|3487.2|3495|3486|3496.3|3487.3|3494.1|3485.1|0
1724625000000|2024-08-25 22:30:00|3495.1|3486.1|3492.3|3483.3|3495.4|3486.4|3491.3|3482.3|0
1724625300000|2024-08-25 22:35:00|3492.2|3483.2|3491.3|3482.3|3492.5|3483.5|3491.2|3482.2|0
1724625600000|2024-08-25 22:40:00|3491.2|3482.2|3490.6|3481.6|3491.8|3482.8|3489.6|3480.6|0
1724625900000|2024-08-25 22:45:00|3490.5|3481.5|3490.4|3481.4|3491.1|3482.1|3489.6|3480.6|0
1724626200000|2024-08-25 22:50:00|3490.5|3481.5|3490.6|3481.6|3490.8|3481.8|3490.4|3481.4|0
1724626500000|2024-08-25 22:55:00|3490.7|3481.7|3489.6|3480.6|3490.7|3481.7|3489.4|3480.4|0
1724626800000|2024-08-25 23:00:00|3489.7|3480.7|3489.1|3480.1|3489.9|3480.9|3488.3|3479.3|0
1724627100000|2024-08-25 23:05:00|3489|3480|3489.4|3480.4|3489.5|3480.5|3488.5|3479.5|0
1724627400000|2024-08-25 23:10:00|3489.3|3480.3|3490.3|3481.3|3490.6|3481.6|3489.3|3480.3|0
1724627700000|2024-08-25 23:15:00|3490.2|3481.2|3488.6|3479.6|3490.3|3481.3|3488.5|3479.5|0
1724628000000|2024-08-25 23:20:00|3488.3|3479.3|3489.4|3480.4|3489.4|3480.4|3488.3|3479.3|0
1724628300000|2024-08-25 23:25:00|3489.5|3480.5|3489.6|3480.6|3490.1|3481.1|3489.2|3480.2|0
1724628600000|2024-08-25 23:30:00|3489.7|3480.7|3489.3|3480.3|3490|3481|3489.2|3480.2|0
1724628900000|2024-08-25 23:35:00|3489.2|3480.2|3489.8|3480.8|3490|3481|3489.2|3480.2|0
1724629200000|2024-08-25 23:40:00|3489.7|3480.7|3490.3|3481.3|3490.6|3481.6|3489|3480|0
1724629500000|2024-08-25 23:45:00|3490.4|3481.4|3490.4|3481.4|3490.9|3481.9|3489.7|3480.7|0
1724629800000|2024-08-25 23:50:00|3490.3|3481.3|3491.2|3482.2|3491.2|3482.2|3490.1|3481.1|0
1724630100000|2024-08-25 23:55:00|3491.1|3482.1|3491.2|3482.2|3491.4|3482.4|3490.8|3481.8|0
1724630400000|2024-08-26 00:00:00|3491.4|3482.4|3492.5|3483.5|3492.8|3483.8|3491.4|3482.4|0
1724630700000|2024-08-26 00:05:00|3492.6|3483.6|3491.2|3482.2|3492.6|3483.6|3491.1|3482.1|0
1724631000000|2024-08-26 00:10:00|3491.4|3482.4|3491.4|3482.4|3491.8|3482.8|3490.1|3481.1|0
1724631300000|2024-08-26 00:15:00|3491.5|3482.5|3492.1|3483.1|3492.3|3483.3|3490.8|3481.8|0
1724631600000|2024-08-26 00:20:00|3492.2|3483.2|3491.5|3482.5|3492.7|3483.7|3491.4|3482.4|0
1724631900000|2024-08-26 00:25:00|3491.4|3482.4|3491.1|3482.1|3491.6|3482.6|3490.7|3481.7|0
1724632200000|2024-08-26 00:30:00|3491.2|3482.2|3491.6|3482.6|3491.8|3482.8|3490.8|3481.8|0
1724632500000|2024-08-26 00:35:00|3491.5|3482.5|3493|3484|3493.2|3484.2|3491.3|3482.3|0
1724632800000|2024-08-26 00:40:00|3492.9|3483.9|3493.8|3484.8|3494.1|3485.1|3492.8|3483.8|0
1724633100000|2024-08-26 00:45:00|3493.7|3484.7|3495.1|3486.1|3495.1|3486.1|3493.6|3484.6|0
1724633400000|2024-08-26 00:50:00|3495.3|3486.3|3494.9|3485.9|3495.6|3486.6|3494.8|3485.8|0
1724633700000|2024-08-26 00:55:00|3494.8|3485.8|3495.1|3486.1|3495.3|3486.3|3494.7|3485.7|0
1724634000000|2024-08-26 01:00:00|3495.2|3486.2|3495.4|3486.4|3495.9|3486.9|3495|3486|0
1724634300000|2024-08-26 01:05:00|3495.3|3486.3|3494.9|3485.9|3495.4|3486.4|3494.8|3485.8|0
1724634600000|2024-08-26 01:10:00|3495|3486|3497.6|3488.6|3497.8|3488.8|3495|3486|0
1724634900000|2024-08-26 01:15:00|3497.5|3488.5|3494.6|3490.6|3502.6|3498.6|3489.6|3485.6|9778
1724635200000|2024-08-26 01:20:00|3494.1|3490.1|3490.1|3486.1|3498.6|3494.6|3487.6|3483.6|378
1724635500000|2024-08-26 01:25:00|3490.6|3486.6|3490.6|3486.6|3492.6|3488.6|3490.1|3486.1|635
1724635800000|2024-08-26 01:30:00|3492.1|3488.1|3509.6|3505.6|3510.6|3506.6|3491.1|3487.1|4711
1724636100000|2024-08-26 01:35:00|3508.6|3504.6|3513.6|3509.6|3517.6|3513.6|3507.6|3503.6|2088
1724636400000|2024-08-26 01:40:00|3512.6|3508.6|3516.6|3512.6|3517.6|3513.6|3502.6|3498.6|1340
1724636700000|2024-08-26 01:45:00|3517.6|3513.6|3516.6|3512.6|3525.6|3521.6|3515.6|3511.6|1724
1724637000000|2024-08-26 01:50:00|3515.6|3511.6|3515.1|3511.1|3520.6|3516.6|3504.6|3500.6|2220
1724637300000|2024-08-26 01:55:00|3515.6|3511.6|3516.6|3512.6|3520.6|3516.6|3512.6|3508.6|4621
1724637600000|2024-08-26 02:00:00|3516.1|3512.1|3522.6|3518.6|3522.6|3518.6|3508.6|3504.6|3576
1724637900000|2024-08-26 02:05:00|3521.6|3517.6|3520.6|3516.6|3524.6|3520.6|3518.6|3514.6|651
1724638200000|2024-08-26 02:10:00|3520.1|3516.1|3506.6|3502.6|3520.6|3516.6|3503.6|3499.6|911
1724638500000|2024-08-26 02:15:00|3507.6|3503.6|3502.6|3498.6|3509.6|3505.6|3502.6|3498.6|704
1724638800000|2024-08-26 02:20:00|3503.6|3499.6|3495.6|3491.6|3503.6|3499.6|3493.6|3489.6|2863
1724639100000|2024-08-26 02:25:00|3495.1|3491.1|3494.6|3490.6|3501.6|3497.6|3492.6|3488.6|995
1724639400000|2024-08-26 02:30:00|3493.6|3489.6|3489.6|3485.6|3499.6|3495.6|3489.6|3485.6|27273
1724639700000|2024-08-26 02:35:00|3489.1|3485.1|3490.6|3486.6|3491.6|3487.6|3487.6|3483.6|743
1724640000000|2024-08-26 02:40:00|3491.1|3487.1|3494.6|3490.6|3497.6|3493.6|3490.1|3486.1|521
1724640300000|2024-08-26 02:45:00|3493.6|3489.6|3492.6|3488.6|3496.6|3492.6|3491.1|3487.1|853
1724640600000|2024-08-26 02:50:00|3491.6|3487.6|3494.6|3490.6|3495.6|3491.6|3491.6|3487.6|200
1724640900000|2024-08-26 02:55:00|3495.1|3491.1|3492.6|3488.6|3495.1|3491.1|3491.6|3487.6|15488
1724641200000|2024-08-26 03:00:00|3492.1|3488.1|3495.6|3491.6|3496.6|3492.6|3490.6|3486.6|433
1724641500000|2024-08-26 03:05:00|3496.1|3492.1|3494.6|3490.6|3497.1|3493.1|3492.6|3488.6|379
1724641800000|2024-08-26 03:10:00|3494.1|3490.1|3494.6|3490.6|3495.6|3491.6|3493.6|3489.6|190
1724642100000|2024-08-26 03:15:00|3495.1|3491.1|3502.6|3498.6|3504.6|3500.6|3494.6|3490.6|897
1724642400000|2024-08-26 03:20:00|3503.1|3499.1|3501.6|3497.6|3503.6|3499.6|3501.1|3497.1|463
1724642700000|2024-08-26 03:25:00|3502.6|3498.6|3501.6|3497.6|3502.6|3498.6|3499.6|3495.6|335
1724643000000|2024-08-26 03:30:00|3502.1|3498.1|3500.6|3496.6|3503.1|3499.1|3500.6|3496.6|2426
1724643300000|2024-08-26 03:35:00|3499.6|3495.6|3500.6|3496.6|3501.6|3497.6|3497.6|3493.6|263
1724643600000|2024-08-26 03:40:00|3501.1|3497.1|3499.6|3495.6|3502.6|3498.6|3499.6|3495.6|179
1724643900000|2024-08-26 03:45:00|3498.6|3494.6|3494.6|3490.6|3498.6|3494.6|3493.6|3489.6|342
1724644200000|2024-08-26 03:50:00|3495.6|3491.6|3497.6|3493.6|3497.6|3493.6|3494.6|3490.6|169
1724644500000|2024-08-26 03:55:00|3497.1|3493.1|3495.6|3491.6|3497.6|3493.6|3495.6|3491.6|201
1724644800000|2024-08-26 04:00:00|3498.1|3489.1|3498.6|3489.6|3498.9|3489.9|3498|3489|0
1724645100000|2024-08-26 04:05:00|3498.7|3489.7|3498.8|3489.8|3498.9|3489.9|3497.9|3488.9|0
1724645400000|2024-08-26 04:10:00|3498.7|3489.7|3499.1|3490.1|3499.2|3490.2|3498.7|3489.7|0
1724645700000|2024-08-26 04:15:00|3498.9|3489.9|3498.9|3489.9|3499.1|3490.1|3498.8|3489.8|0
1724646000000|2024-08-26 04:20:00|3499|3490|3499.1|3490.1|3499.2|3490.2|3498.9|3489.9|0
1724646300000|2024-08-26 04:25:00|3498.9|3489.9|3499|3490|3499.2|3490.2|3498.9|3489.9|0
1724646600000|2024-08-26 04:30:00|3498.9|3489.9|3499.1|3490.1|3499.2|3490.2|3498.9|3489.9|0
1724646900000|2024-08-26 04:35:00|3499.2|3490.2|3499.6|3490.6|3499.6|3490.6|3499.1|3490.1|0
1724647200000|2024-08-26 04:40:00|3499.5|3490.5|3499.3|3490.3|3499.5|3490.5|3499.2|3490.2|0
1724647500000|2024-08-26 04:45:00|3499.4|3490.4|3499.6|3490.6|3499.6|3490.6|3499.3|3490.3|0
1724647800000|2024-08-26 04:50:00|3499.7|3490.7|3499.5|3490.5|3499.7|3490.7|3499.3|3490.3|0
1724648100000|2024-08-26 04:55:00|3499.4|3490.4|3499.2|3490.2|3499.5|3490.5|3499.2|3490.2|11
1724648400000|2024-08-26 05:00:00|3495.6|3491.6|3490.6|3486.6|3496.6|3492.6|3488.6|3484.6|858
1724648700000|2024-08-26 05:05:00|3490.1|3486.1|3487.6|3483.6|3490.6|3486.6|3485.6|3481.6|826
1724649000000|2024-08-26 05:10:00|3486.6|3482.6|3488.6|3484.6|3488.6|3484.6|3485.6|3481.6|288
1724649300000|2024-08-26 05:15:00|3487.6|3483.6|3486.1|3482.1|3488.1|3484.1|3485.6|3481.6|302
1724649600000|2024-08-26 05:20:00|3486.6|3482.6|3488.6|3484.6|3490.6|3486.6|3485.6|3481.6|376
1724649900000|2024-08-26 05:25:00|3488.1|3484.1|3490.1|3486.1|3490.6|3486.6|3482.1|3478.1|483
1724650200000|2024-08-26 05:30:00|3490.6|3486.6|3490.1|3486.1|3490.6|3486.6|3488.6|3484.6|189
1724650500000|2024-08-26 05:35:00|3489.6|3485.6|3488.6|3484.6|3490.6|3486.6|3488.6|3484.6|557
1724650800000|2024-08-26 05:40:00|3489.6|3485.6|3489.6|3485.6|3491.1|3487.1|3488.6|3484.6|921
1724651100000|2024-08-26 05:45:00|3489.1|3485.1|3489.6|3485.6|3490.6|3486.6|3486.6|3482.6|190
1724651400000|2024-08-26 05:50:00|3490.1|3486.1|3488.6|3484.6|3490.6|3486.6|3487.6|3483.6|170
1724651700000|2024-08-26 05:55:00|3488.1|3484.1|3486.6|3482.6|3488.1|3484.1|3485.6|3481.6|1718
1724652000000|2024-08-26 06:00:00|3487.6|3483.6|3488.6|3484.6|3488.6|3484.6|3486.6|3482.6|474
1724652300000|2024-08-26 06:05:00|3489.6|3485.6|3492.6|3488.6|3492.6|3488.6|3486.6|3482.6|332
1724652600000|2024-08-26 06:10:00|3493.1|3489.1|3493.6|3489.6|3495.6|3491.6|3491.6|3487.6|304
1724652900000|2024-08-26 06:15:00|3492.6|3488.6|3494.6|3490.6|3494.6|3490.6|3491.6|3487.6|3235
1724653200000|2024-08-26 06:20:00|3494.1|3490.1|3495.6|3491.6|3496.6|3492.6|3493.6|3489.6|284
1724653500000|2024-08-26 06:25:00|3496.6|3492.6|3496.6|3492.6|3497.6|3493.6|3495.6|3491.6|334
1724653800000|2024-08-26 06:30:00|3497.1|3493.1|3498.6|3494.6|3499.6|3495.6|3496.6|3492.6|347
1724654100000|2024-08-26 06:35:00|3497.6|3493.6|3499.6|3495.6|3501.1|3497.1|3497.6|3493.6|762
1724654400000|2024-08-26 06:40:00|3500.1|3496.1|3502.6|3498.6|3503.6|3499.6|3498.6|3494.6|320
1724654700000|2024-08-26 06:45:00|3503.6|3499.6|3505.1|3501.1|3506.6|3502.6|3502.6|3498.6|1429
1724655000000|2024-08-26 06:50:00|3504.6|3500.6|3507.6|3503.6|3507.6|3503.6|3503.6|3499.6|449
1724655300000|2024-08-26 06:55:00|3508.1|3504.1|3506.1|3502.1|3508.6|3504.6|3505.6|3501.6|463
1724655600000|2024-08-26 07:00:00|3505.6|3501.6|3509.6|3505.6|3509.6|3505.6|3505.6|3501.6|333
1724655900000|2024-08-26 07:05:00|3510.6|3506.6|3509.6|3505.6|3510.6|3506.6|3506.1|3502.1|355
1724656200000|2024-08-26 07:10:00|3509.1|3505.1|3505.6|3501.6|3509.6|3505.6|3505.6|3501.6|295
1724656500000|2024-08-26 07:15:00|3505.1|3501.1|3502.6|3498.6|3505.6|3501.6|3502.6|3498.6|269
1724656800000|2024-08-26 07:20:00|3503.6|3499.6|3503.6|3499.6|3504.6|3500.6|3502.6|3498.6|3327
1724657100000|2024-08-26 07:25:00|3503.1|3499.1|3502.6|3498.6|3505.6|3501.6|3502.6|3498.6|772
1724657400000|2024-08-26 07:30:00|3503.1|3499.1|3500.6|3496.6|3503.6|3499.6|3500.6|3496.6|440
1724657700000|2024-08-26 07:35:00|3500.1|3496.1|3497.6|3493.6|3500.6|3496.6|3495.6|3491.6|528
1724658000000|2024-08-26 07:40:00|3497.1|3493.1|3497.6|3493.6|3497.6|3493.6|3495.6|3491.6|652
1724658300000|2024-08-26 07:45:00|3498.6|3494.6|3496.6|3492.6|3498.6|3494.6|3496.6|3492.6|266
1724658600000|2024-08-26 07:50:00|3495.6|3491.6|3497.6|3493.6|3497.6|3493.6|3495.6|3491.6|528
1724658900000|2024-08-26 07:55:00|3497.1|3493.1|3497.6|3493.6|3497.6|3493.6|3496.6|3492.6|821
1724659200000|2024-08-26 08:00:00|3498.6|3494.6|3500.6|3496.6|3500.6|3496.6|3496.6|3492.6|1312
1724659500000|2024-08-26 08:05:00|3500.1|3496.1|3505.1|3501.1|3505.1|3501.1|3498.6|3494.6|1573
1724659800000|2024-08-26 08:10:00|3504.6|3500.6|3500.6|3496.6|3504.6|3500.6|3500.6|3496.6|8448
1724660100000|2024-08-26 08:15:00|3501.6|3497.6|3500.6|3496.6|3501.6|3497.6|3500.6|3496.6|448
1724660400000|2024-08-26 08:20:00|3501.1|3497.1|3499.6|3495.6|3501.6|3497.6|3498.6|3494.6|1064
1724660700000|2024-08-26 08:25:00|3499.1|3495.1|3500.6|3496.6|3501.1|3497.1|3498.6|3494.6|341
1724661000000|2024-08-26 08:30:00|3502.4|3493.4|3502.8|3493.8|3503|3494|3502|3493|0
1724661300000|2024-08-26 08:35:00|3502.9|3493.9|3502.5|3493.5|3503.2|3494.2|3502.1|3493.1|0
1724661600000|2024-08-26 08:40:00|3502.4|3493.4|3502.7|3493.7|3502.8|3493.8|3502.1|3493.1|0
1724661900000|2024-08-26 08:45:00|3502.6|3493.6|3502.2|3493.2|3502.9|3493.9|3501.9|3492.9|0
1724662200000|2024-08-26 08:50:00|3502.3|3493.3|3502.7|3493.7|3502.8|3493.8|3502|3493|0
1724662500000|2024-08-26 08:55:00|3502.8|3493.8|3503.1|3494.1|3503.1|3494.1|3502.6|3493.6|0
1724662800000|2024-08-26 09:00:00|3503.2|3494.2|3502.2|3493.2|3503.3|3494.3|3502.1|3493.1|0
1724663100000|2024-08-26 09:05:00|3502.3|3493.3|3501.9|3492.9|3502.5|3493.5|3501.5|3492.5|0
1724663400000|2024-08-26 09:10:00|3501.8|3492.8|3501.5|3492.5|3501.9|3492.9|3501|3492|0
1724663700000|2024-08-26 09:15:00|3501.1|3494.1|3498.1|3490.1|3501.1|3494.1|3496.1|3489.1|73
1724664000000|2024-08-26 09:20:00|3497.1|3489.1|3497.1|3490.1|3498.1|3491.1|3496.1|3489.1|39
1724664300000|2024-08-26 09:25:00|3498.1|3489.1|3499.1|3492.1|3499.1|3492.1|3496.1|3489.1|9
1724664600000|2024-08-26 09:30:00|3498.1|3491.1|3499.1|3492.1|3499.1|3492.1|3497.1|3490.1|5
1724664900000|2024-08-26 09:35:00|3500.1|3493.1|3501.1|3493.1|3501.1|3494.1|3499.1|3492.1|7
1724665200000|2024-08-26 09:40:00|3502.1|3494.1|3500.1|3493.1|3502.1|3494.1|3500.1|3493.1|27
1724665500000|2024-08-26 09:45:00|3499.1|3492.1|3500.1|3493.1|3500.1|3493.1|3499.1|3492.1|15
1724665800000|2024-08-26 09:50:00|3499.1|3492.1|3498.1|3491.1|3499.1|3492.1|3497.1|3490.1|34
1724666100000|2024-08-26 09:55:00||3490.1||3491.1||3491.1||3490.1|1
1724666400000|2024-08-26 10:00:00|3497.1|3490.1|3498.1|3491.1|3498.1|3491.1|3497.1|3490.1|16
1724666700000|2024-08-26 10:05:00|3497.1|3490.1|3498.1|3491.1|3498.1|3491.1|3497.1|3490.1|17
1724667000000|2024-08-26 10:10:00|3499.1|3492.1|3499.1|3492.1|3499.1|3492.1|3498.1|3492.1|4
1724667300000|2024-08-26 10:15:00|3500.1|3493.1|3499.1|3492.1|3500.1|3493.1|3498.1|3491.1|105
1724667600000|2024-08-26 10:20:00|3500.1|3493.1|3501.1|3494.1|3501.1|3494.1|3500.1|3493.1|11
1724667900000|2024-08-26 10:25:00|3502.1|3495.1|3502.1|3495.1|3502.1|3495.1|3502.1|3495.1|5
1724668200000|2024-08-26 10:30:00|3501.1|3494.1|3490.1|3482.1|3501.1|3494.1|3489.1|3482.1|317
1724668500000|2024-08-26 10:35:00|3489.1|3483.1|3491.1|3483.1|3491.1|3483.1|3488.1|3481.1|74
1724668800000|2024-08-26 10:40:00|3490.1|3482.1|3486.1|3479.1|3491.1|3483.1|3486.1|3479.1|52
1724669100000|2024-08-26 10:45:00|3487.1|3480.1|3486.1|3479.1|3488.1|3481.1|3485.1|3478.1|101
1724669400000|2024-08-26 10:50:00|3487.1|3480.1|3486.1|3479.1|3487.1|3480.1|3485.1|3478.1|36
1724669700000|2024-08-26 10:55:00|3485.1|3478.1|3485.1|3478.1|3485.1|3478.1|3483.1|3476.1|120
1724670000000|2024-08-26 11:00:00|3486.1|3476.1|3479.1|3472.1|3486.1|3477.1|3478.1|3471.1|332
1724670300000|2024-08-26 11:05:00|3480.1|3473.1|3480.1|3473.1|3481.1|3474.1|3479.1|3473.1|82
1724670600000|2024-08-26 11:10:00|3479.1|3472.1|3476.1|3469.1|3479.1|3472.1|3476.1|3469.1|108
1724670900000|2024-08-26 11:15:00|3475.1|3468.1|3477.1|3469.1|3477.1|3469.1|3474.1|3466.1|41
1724671200000|2024-08-26 11:20:00|3476.1|3470.1|3475.1|3468.1|3477.1|3470.1|3475.1|3468.1|33
1724671500000|2024-08-26 11:25:00|3474.1|3467.1|3476.1|3468.1|3477.1|3470.1|3474.1|3467.1|18
1724671800000|2024-08-26 11:30:00|3475.1|3469.1|3475.1|3468.1|3476.1|3469.1|3474.1|3467.1|49
1724672100000|2024-08-26 11:35:00|3474.1|3467.1|3474.1|3467.1|3475.1|3467.1|3474.1|3467.1|72
1724672400000|2024-08-26 11:40:00|3473.1|3466.1|3468.1|3461.1|3473.1|3466.1|3466.1|3459.1|170
1724672700000|2024-08-26 11:45:00|3469.1|3462.1|3469.1|3462.1|3471.1|3463.1|3468.1|3461.1|77
1724673000000|2024-08-26 11:50:00|3470.1|3463.1|3471.1|3464.1|3473.1|3465.1|3470.1|3463.1|17
1724673300000|2024-08-26 11:55:00|3472.1|3463.1|3469.1|3462.1|3472.1|3464.1|3469.1|3462.1|49
1724673600000|2024-08-26 12:00:00|3470.1|3463.1|3469.1|3462.1|3470.1|3463.1|3469.1|3461.1|34
1724673900000|2024-08-26 12:05:00|3470.1|3463.1|3468.1|3461.1|3471.1|3464.1|3467.1|3460.1|38
1724674200000|2024-08-26 12:10:00|3469.1|3462.1|3467.1|3460.1|3470.1|3462.1|3467.1|3460.1|21
1724674500000|2024-08-26 12:15:00|3468.1|3461.1|3467.1|3460.1|3471.1|3463.1|3467.1|3460.1|20
1724674800000|2024-08-26 12:20:00|3466.1|3459.1|3464.1|3457.1|3468.1|3460.1|3464.1|3457.1|167
1724675100000|2024-08-26 12:25:00|3463.1|3456.1|3463.1|3456.1|3464.1|3457.1|3461.1|3454.1|111
1724675400000|2024-08-26 12:30:00|3464.1|3457.1|3459.1|3452.1|3465.1|3457.1|3456.1|3449.1|91
1724675700000|2024-08-26 12:35:00|3460.1|3453.1|3454.1|3447.1|3461.1|3454.1|3454.1|3447.1|121
1724676000000|2024-08-26 12:40:00|3453.1|3446.1|3445.1|3438.1|3454.1|3447.1|3445.1|3438.1|319
1724676300000|2024-08-26 12:45:00|3446.1|3437.1|3445.1|3438.1|3448.1|3441.1|3442.1|3435.1|285
1724676600000|2024-08-26 12:50:00|3446.1|3439.1|3447.1|3440.1|3450.1|3442.1|3444.1|3437.1|53
1724676900000|2024-08-26 12:55:00|3448.1|3439.1|3445.1|3438.1|3448.1|3439.1|3443.1|3436.1|108
1724677200000|2024-08-26 13:00:00|3444.1|3437.1|3437.1|3430.1|3444.1|3438.1|3437.1|3430.1|156
1724677500000|2024-08-26 13:05:00|3436.1|3429.1|3436.1|3429.1|3438.1|3431.1|3435.1|3428.1|115
1724677800000|2024-08-26 13:10:00|3437.1|3430.1|3439.1|3432.1|3441.1|3434.1|3436.1|3429.1|103
1724678100000|2024-08-26 13:15:00|3440.1|3433.1|3439.1|3432.1|3442.1|3435.1|3438.1|3430.1|115
1724678400000|2024-08-26 13:20:00|3438.1|3431.1|3440.1|3433.1|3440.1|3433.1|3438.1|3430.1|134
1724678700000|2024-08-26 13:25:00|3441.1|3434.1|3442.1|3435.1|3445.1|3437.1|3440.1|3433.1|94
1724679000000|2024-08-26 13:30:00|3441.1|3434.1|3439.1|3431.1|3446.1|3438.1|3430.1|3423.1|670
1724679300000|2024-08-26 13:35:00|3438.1|3432.1|3445.1|3438.1|3445.1|3438.1|3434.1|3426.1|198
1724679600000|2024-08-26 13:40:00|3444.1|3437.1|3448.1|3441.1|3450.1|3443.1|3442.1|3435.1|243
1724679900000|2024-08-26 13:45:00|3449.1|3442.1|3450.1|3443.1|3453.1|3446.1|3443.1|3435.1|279
1724680200000|2024-08-26 13:50:00|3451.1|3444.1|3446.1|3438.1|3454.1|3447.1|3443.1|3436.1|309
1724680500000|2024-08-26 13:55:00|3445.1|3439.1|3457.6|3451.6|3458.1|3451.6|3445.1|3439.1|242
1724680800000|2024-08-26 14:00:00|3458.1|3452.1|3462.6|3456.6|3462.6|3456.6|3457.6|3451.6|355
1724681100000|2024-08-26 14:05:00|3463.1|3457.1|3454.1|3448.1|3463.6|3457.6|3452.6|3446.6|262
1724681400000|2024-08-26 14:10:00|3454.6|3448.6|3453.6|3447.6|3458.6|3452.6|3452.6|3446.6|95
1724681700000|2024-08-26 14:15:00|3453.1|3447.1|3449.1|3443.1|3455.6|3449.6|3448.6|3442.6|162
1724682000000|2024-08-26 14:20:00|3449.6|3443.6|3452.6|3446.6|3454.6|3448.6|3448.6|3442.6|149
1724682300000|2024-08-26 14:25:00|3453.6|3447.6|3446.6|3440.6|3454.6|3448.6|3445.6|3439.6|110
1724682600000|2024-08-26 14:30:00|3447.1|3441.1|3440.1|3434.1|3448.6|3442.6|3439.6|3433.6|170
1724682900000|2024-08-26 14:35:00|3439.6|3433.6|3438.1|3432.1|3443.6|3437.6|3437.6|3431.6|148
1724683200000|2024-08-26 14:40:00|3437.6|3431.6|3438.6|3432.6|3439.6|3433.6|3435.6|3429.6|87
1724683500000|2024-08-26 14:45:00|3438.1|3432.1|3441.6|3435.6|3443.6|3437.6|3437.6|3431.6|54
1724683800000|2024-08-26 14:50:00|3441.1|3435.1|3446.6|3440.6|3449.6|3443.6|3441.1|3435.1|111
1724684100000|2024-08-26 14:55:00|3447.1|3441.1|3446.6|3440.6|3448.6|3442.6|3444.6|3438.6|80
1724684400000|2024-08-26 15:00:00|3447.1|3441.1|3450.6|3444.6|3450.6|3444.6|3444.6|3438.6|135
1724684700000|2024-08-26 15:05:00|3450.1|3444.1|3449.6|3443.6|3451.1|3445.1|3447.6|3441.6|117
1724685000000|2024-08-26 15:10:00|3450.1|3444.1|3451.6|3445.6|3452.6|3446.6|3448.6|3442.6|62
1724685300000|2024-08-26 15:15:00|3451.1|3445.1|3449.6|3443.6|3453.6|3447.6|3448.6|3442.6|81
1724685600000|2024-08-26 15:20:00|3450.1|3444.1|3452.1|3446.1|3454.6|3448.6|3449.1|3443.1|208
1724685900000|2024-08-26 15:25:00|3451.6|3445.6|3454.6|3448.6|3455.6|3449.6|3451.1|3445.1|141
1724686200000|2024-08-26 15:30:00|3454.1|3448.1|3453.6|3447.6|3455.6|3449.6|3452.6|3446.6|46
1724686500000|2024-08-26 15:35:00|3452.6|3446.6|3455.6|3449.6|3456.1|3450.1|3452.1|3446.1|60
1724686800000|2024-08-26 15:40:00|3454.6|3448.6|3454.6|3448.6|3457.6|3451.6|3454.6|3448.6|44
1724687100000|2024-08-26 15:45:00|3453.6|3447.6|3453.1|3447.1|3454.6|3448.6|3450.6|3444.6|89
1724687400000|2024-08-26 15:50:00|3452.6|3446.6|3449.6|3443.6|3452.6|3446.6|3449.6|3443.6|48
1724687700000|2024-08-26 15:55:00|3448.6|3442.6|3449.6|3443.6|3450.6|3444.6|3448.6|3442.6|88
1724688000000|2024-08-26 16:00:00|3448.6|3442.6|3447.6|3441.6|3448.6|3442.6|3446.6|3440.6|63
1724688300000|2024-08-26 16:05:00|3447.1|3441.1|3445.6|3439.6|3447.6|3441.6|3445.6|3439.6|64
1724688600000|2024-08-26 16:10:00|3444.6|3438.6|3444.6|3438.6|3448.6|3442.6|3444.6|3438.6|37
1724688900000|2024-08-26 16:15:00|3445.1|3439.1|3448.6|3442.6|3448.6|3442.6|3445.1|3439.1|20
1724689200000|2024-08-26 16:20:00|3449.1|3443.1|3451.6|3445.6|3452.6|3446.6|3448.6|3442.6|23
1724689500000|2024-08-26 16:25:00|3452.1|3446.1|3451.6|3445.6|3453.1|3447.1|3451.6|3445.6|24
1724689800000|2024-08-26 16:30:00|3452.1|3446.1|3451.6|3445.6|3452.6|3446.6|3450.6|3444.6|27
1724690100000|2024-08-26 16:35:00|3452.6|3446.6|3452.1|3446.1|3453.6|3447.6|3451.6|3445.6|27
1724690400000|2024-08-26 16:40:00|3452.6|3446.6|3457.6|3451.6|3457.6|3451.6|3451.6|3445.6|49
1724690700000|2024-08-26 16:45:00|3456.6|3450.6|3455.6|3449.6|3457.6|3451.6|3454.6|3448.6|54
1724691000000|2024-08-26 16:50:00|3456.1|3450.1|3455.6|3449.6|3457.6|3451.6|3455.6|3449.6|10
1724691300000|2024-08-26 16:55:00|3455.1|3449.1|3455.6|3449.6|3456.6|3450.6|3453.6|3447.6|34
1724691600000|2024-08-26 17:00:00|3456.1|3450.1|3458.6|3452.6|3458.6|3452.6|3454.6|3448.6|14
1724691900000|2024-08-26 17:05:00|3457.6|3451.6|3454.6|3448.6|3458.1|3452.1|3454.6|3448.6|43
1724692200000|2024-08-26 17:10:00|3455.1|3449.1|3457.6|3451.6|3458.1|3452.1|3452.6|3446.6|42
1724692500000|2024-08-26 17:15:00|3457.1|3451.1|3456.6|3450.6|3458.6|3452.6|3455.6|3449.6|10
1724692800000|2024-08-26 17:20:00|3457.1|3451.1|3456.1|3450.1|3458.6|3452.6|3455.6|3449.6|12
1724693100000|2024-08-26 17:25:00|3456.6|3450.6|3455.6|3449.6|3456.6|3450.6|3454.1|3448.1|9
1724693400000|2024-08-26 17:30:00|3455.1|3449.1|3453.6|3447.6|3455.6|3449.6|3453.6|3447.6|9
1724693700000|2024-08-26 17:35:00|3453.1|3447.1|3450.6|3444.6|3453.6|3447.6|3450.6|3444.6|35
1724694000000|2024-08-26 17:40:00|3451.1|3445.1|3451.6|3445.6|3452.6|3446.6|3450.6|3444.6|16
1724694300000|2024-08-26 17:45:00|3452.1|3446.1|3448.6|3442.6|3452.1|3446.1|3446.6|3440.6|30
1724694600000|2024-08-26 17:50:00|3449.1|3443.1|3449.6|3443.6|3450.1|3444.1|3446.6|3440.6|36
1724694900000|2024-08-26 17:55:00|3450.1|3444.1|3447.6|3441.6|3450.1|3444.1|3447.6|3441.6|48
1724695200000|2024-08-26 18:00:00|3447.1|3441.1|3446.6|3440.6|3448.6|3442.6|3446.6|3440.6|31
1724695500000|2024-08-26 18:05:00|3447.1|3441.1|3445.6|3439.6|3447.6|3441.6|3443.6|3437.6|37
1724695800000|2024-08-26 18:10:00|3445.1|3439.1|3447.6|3441.6|3447.6|3441.6|3444.6|3438.6|37
1724696100000|2024-08-26 18:15:00|3448.1|3442.1|3448.6|3442.6|3448.6|3442.6|3447.6|3441.6|22
1724696400000|2024-08-26 18:20:00|3449.1|3443.1|3451.6|3445.6|3452.6|3446.6|3448.6|3442.6|91
1724696700000|2024-08-26 18:25:00|3452.1|3446.1|3450.6|3444.6|3452.6|3446.6|3450.6|3444.6|30
1724697000000|2024-08-26 18:30:00|3451.1|3445.1|3451.6|3445.6|3452.6|3446.6|3450.6|3444.6|20
1724697300000|2024-08-26 18:35:00|3452.1|3446.1|3452.6|3446.6|3453.6|3447.6|3451.6|3445.6|34
1724697600000|2024-08-26 18:40:00|3453.1|3447.1|3454.6|3448.6|3454.6|3448.6|3452.6|3446.6|67
1724697900000|2024-08-26 18:45:00|3455.6|3449.6|3453.6|3447.6|3455.6|3449.6|3453.6|3447.6|90
1724698200000|2024-08-26 18:50:00|3453.1|3447.1|3452.6|3446.6|3454.1|3448.1|3452.6|3446.6|15
1724698500000|2024-08-26 18:55:00|3453.1|3447.1|3456.2|3447.2|3456.2|3449.6|3452.6|3446.6|116
1724698800000|2024-08-26 19:00:00|3456.1|3447.1|3455.4|3446.4|3456.7|3447.7|3455.4|3446.4|0
1724699100000|2024-08-26 19:05:00|3455.3|3446.3|3450.8|3441.8|3455.4|3446.4|3450|3441|0
1724699400000|2024-08-26 19:10:00|3451.9|3442.9|3454.9|3445.9|3454.9|3445.9|3451.9|3442.9|0
1724699700000|2024-08-26 19:15:00|3455|3446|3452.5|3443.5|3455|3446|3452.4|3443.4|0
1724700000000|2024-08-26 19:20:00|3452.6|3443.6|3452.6|3443.6|3453.2|3444.2|3452.4|3443.4|0
1724700300000|2024-08-26 19:25:00|3453.7|3444.7|3453.4|3444.4|3453.8|3444.8|3453.4|3444.4|0
1724700600000|2024-08-26 19:30:00|3452.9|3443.9|3452.4|3443.4|3452.9|3443.9|3452.1|3443.1|0
1724700900000|2024-08-26 19:35:00|3452.3|3443.3|3453.1|3444.1|3453.4|3444.4|3452.2|3443.2|0
1724701200000|2024-08-26 19:40:00|3453.2|3444.2|3453.1|3444.1|3454|3445|3452.6|3443.6|0
1724701500000|2024-08-26 19:45:00|3453.2|3444.2|3454|3445|3454.3|3445.3|3452.4|3443.4|0
1724701800000|2024-08-26 19:50:00|3454.3|3445.3|3453.3|3444.3|3454.6|3445.6|3453.2|3444.2|0
1724702100000|2024-08-26 19:55:00|3453.2|3444.2|3451.3|3442.3|3453.2|3444.2|3447.7|3438.7|0
1724702400000|2024-08-26 20:00:00|3451.2|3442.2|3449.1|3440.1|3451.2|3442.2|3449|3440|0
1724702700000|2024-08-26 20:05:00|3449|3440|3448.4|3439.4|3449.1|3440.1|3448.3|3439.3|0
1724703000000|2024-08-26 20:10:00|3448.3|3439.3|3447.9|3438.9|3448.5|3439.5|3447.8|3438.8|0
1724703300000|2024-08-26 20:15:00|3448|3439|3448.3|3439.3|3448.4|3439.4|3447.8|3438.8|0
1724703600000|2024-08-26 20:20:00|3448.4|3439.4|3448.4|3439.4|3448.6|3439.6|3448.2|3439.2|0
1724703900000|2024-08-26 20:25:00|3448.3|3439.3|3448.2|3439.2|3448.4|3439.4|3448|3439|0
1724704200000|2024-08-26 20:30:00|3448.1|3439.1|3446.6|3437.6|3448.1|3439.1|3446.3|3437.3|0
1724704500000|2024-08-26 20:35:00|3446.7|3437.7|3447|3438|3447|3438|3446.5|3437.5|0
1724704800000|2024-08-26 20:40:00|3447.1|3438.1|3446.5|3437.5|3447.2|3438.2|3446.4|3437.4|0
1724705100000|2024-08-26 20:45:00|3446.6|3437.6|3447.3|3438.3|3447.3|3438.3|3446.5|3437.5|0
1724705400000|2024-08-26 20:50:00|3447.2|3438.2|3448.6|3439.6|3448.6|3439.6|3447.2|3438.2|0
1724705700000|2024-08-26 20:55:00|3448.4|3439.4|3447.2|3438.2|3448.4|3439.4|3447.1|3438.1|0
1724706000000|2024-08-26 21:00:00|3447.4|3438.4|3447.3|3438.3|3447.4|3438.4|3447.2|3438.2|0
1724706300000|2024-08-26 21:05:00|3447.2|3438.2|3447.3|3438.3|3447.3|3438.3|3447.2|3438.2|0
1724706600000|2024-08-26 21:10:00|3447.2|3438.2|3447.7|3438.7|3447.8|3438.8|3447.2|3438.2|0
1724706900000|2024-08-26 21:15:00|3447.6|3438.6|3447.3|3438.3|3447.7|3438.7|3447.3|3438.3|0
1724707200000|2024-08-26 21:20:00|3447.2|3438.2|3447.3|3438.3|3447.3|3438.3|3447.2|3438.2|0
1724707500000|2024-08-26 21:25:00|3447.6|3438.6|3447.7|3438.7|3447.8|3438.8|3447.6|3438.6|0
1724707800000|2024-08-26 21:30:00|3447.6|3438.6|3447.7|3438.7|3447.7|3438.7|3447.6|3438.6|0
1724708100000|2024-08-26 21:35:00|3447.6|3438.6|3447.5|3438.5|3447.7|3438.7|3447.5|3438.5|0
1724708400000|2024-08-26 21:40:00|3447.4|3438.4|3447|3438|3447.4|3438.4|3447|3438|0
1724708700000|2024-08-26 21:45:00|3447.1|3438.1|3447.1|3438.1|3447.2|3438.2|3447.1|3438.1|0
1724709000000|2024-08-26 21:50:00|3447.5|3438.5|3447.4|3438.4|3447.5|3438.5|3447.4|3438.4|0
1724709300000|2024-08-26 21:55:00|3447.3|3438.3|3447.3|3438.3|3447.4|3438.4|3447.3|3438.3|0
1724709600000|2024-08-26 22:00:00|3447.6|3438.6|3449.1|3440.1|3449.4|3440.4|3447.5|3438.5|0
1724709900000|2024-08-26 22:05:00|3449|3440|3445.7|3436.7|3449.2|3440.2|3445.5|3436.5|0
1724710200000|2024-08-26 22:10:00|3445.9|3436.9|3447.3|3438.3|3447.4|3438.4|3445.8|3436.8|0
1724710500000|2024-08-26 22:15:00|3447.2|3438.2|3446.4|3437.4|3447.4|3438.4|3446.2|3437.2|0
1724710800000|2024-08-26 22:20:00|3446.6|3437.6|3446.5|3437.5|3447.1|3438.1|3446.3|3437.3|0
1724711100000|2024-08-26 22:25:00|3446.6|3437.6|3446.3|3437.3|3446.6|3437.6|3446.1|3437.1|0
1724711400000|2024-08-26 22:30:00|3446.6|3437.6|3445.4|3436.4|3446.6|3437.6|3444.7|3435.7|0
1724711700000|2024-08-26 22:35:00|3445.5|3436.5|3445.8|3436.8|3446|3437|3445.2|3436.2|0
1724712000000|2024-08-26 22:40:00|3445.9|3436.9|3445.2|3436.2|3445.9|3436.9|3445.2|3436.2|0
1724712300000|2024-08-26 22:45:00|3445.1|3436.1|3445|3436|3445.4|3436.4|3444.6|3435.6|0
1724712600000|2024-08-26 22:50:00|3445.1|3436.1|3445.3|3436.3|3445.7|3436.7|3445|3436|0
1724712900000|2024-08-26 22:55:00|3445.4|3436.4|3446|3437|3446|3437|3445.4|3436.4|0
1724713200000|2024-08-26 23:00:00|3445.9|3436.9|3446.6|3437.6|3446.8|3437.8|3445.7|3436.7|0
1724713500000|2024-08-26 23:05:00|3446.5|3437.5|3446.4|3437.4|3446.6|3437.6|3446.1|3437.1|0
1724713800000|2024-08-26 23:10:00|3446.3|3437.3|3446.5|3437.5|3446.5|3437.5|3446.1|3437.1|0
1724714100000|2024-08-26 23:15:00|3446.6|3437.6|3447.8|3438.8|3447.9|3438.9|3446.4|3437.4|0
1724714400000|2024-08-26 23:20:00|3447.7|3438.7|3448.8|3439.8|3449|3440|3447.4|3438.4|0
1724714700000|2024-08-26 23:25:00|3448.9|3439.9|3449|3440|3449.2|3440.2|3448.4|3439.4|0
1724715000000|2024-08-26 23:30:00|3449.1|3440.1|3448.8|3439.8|3449.2|3440.2|3448.6|3439.6|0
1724715300000|2024-08-26 23:35:00|3448.9|3439.9|3449|3440|3449.1|3440.1|3448.9|3439.9|0
1724715600000|2024-08-26 23:40:00|3448.9|3439.9|3449.4|3440.4|3449.4|3440.4|3448.7|3439.7|0
1724715900000|2024-08-26 23:45:00|3449.3|3440.3|3448.8|3439.8|3449.5|3440.5|3448.6|3439.6|0
1724716200000|2024-08-26 23:50:00|3448.7|3439.7|3449|3440|3449.3|3440.3|3448.7|3439.7|0
1724716500000|2024-08-26 23:55:00|3448.9|3439.9|3448.7|3439.7|3449|3440|3448.6|3439.6|0
1724716800000|2024-08-27 00:00:00|3448.8|3439.8|3448|3439|3448.8|3439.8|3447.9|3438.9|0
1724717100000|2024-08-27 00:05:00|3447.9|3438.9|3448.2|3439.2|3448.5|3439.5|3447.9|3438.9|0
1724717400000|2024-08-27 00:10:00|3448.3|3439.3|3448.2|3439.2|3448.3|3439.3|3447.9|3438.9|0
1724717700000|2024-08-27 00:15:00|3448.1|3439.1|3449.3|3440.3|3449.3|3440.3|3448|3439|0
1724718000000|2024-08-27 00:20:00|3449.4|3440.4|3450.1|3441.1|3450.7|3441.7|3449.4|3440.4|0
1724718300000|2024-08-27 00:25:00|3450.2|3441.2|3450.2|3441.2|3450.3|3441.3|3449.6|3440.6|0
1724718600000|2024-08-27 00:30:00|3450.3|3441.3|3450.6|3441.6|3451.1|3442.1|3450.3|3441.3|0
1724718900000|2024-08-27 00:35:00|3450.7|3441.7|3450.8|3441.8|3451.6|3442.6|3450.6|3441.6|0
1724719200000|2024-08-27 00:40:00|3450.9|3441.9|3449.7|3440.7|3450.9|3441.9|3449.4|3440.4|0
1724719500000|2024-08-27 00:45:00|3449.8|3440.8|3449|3440|3450|3441|3448.6|3439.6|0
1724719800000|2024-08-27 00:50:00|3449.1|3440.1|3448|3439|3449.1|3440.1|3447.2|3438.2|0
1724720100000|2024-08-27 00:55:00|3447.9|3438.9|3447.8|3438.8|3448|3439|3447.3|3438.3|0
1724720400000|2024-08-27 01:00:00|3447.7|3438.7|3447.8|3438.8|3448.2|3439.2|3447.4|3438.4|0
1724720700000|2024-08-27 01:05:00|3447.9|3438.9|3447.9|3438.9|3448.6|3439.6|3447.8|3438.8|0
1724721000000|2024-08-27 01:10:00|3448|3439|3447.8|3438.8|3448.2|3439.2|3447.4|3438.4|0
1724721300000|2024-08-27 01:15:00|3451.5|3447.5|3454|3450|3454|3450|3446.5|3442.5|1493
1724721600000|2024-08-27 01:20:00|3453.5|3449.5|3457|3453|3458.5|3454.5|3450|3446|598
1724721900000|2024-08-27 01:25:00|3458|3454|3457|3453|3461|3457|3455.5|3451.5|6669
1724722200000|2024-08-27 01:30:00|3457.5|3453.5|3464.5|3460.5|3472|3468|3457.5|3453.5|6134
1724722500000|2024-08-27 01:35:00|3464|3460|3461|3457|3464|3460|3455|3451|1394
1724722800000|2024-08-27 01:40:00|3460.5|3456.5|3449|3445|3461|3457|3445|3441|1620
1724723100000|2024-08-27 01:45:00|3450|3446|3453|3449|3454|3450|3442|3438|1829
1724723400000|2024-08-27 01:50:00|3452.5|3448.5|3458|3454|3459|3455|3451|3447|1234
1724723700000|2024-08-27 01:55:00|3457.5|3453.5|3458|3454|3463|3459|3452|3448|2815
1724724000000|2024-08-27 02:00:00|3457.5|3453.5|3465.5|3461.5|3467|3463|3452|3448|1077
1724724300000|2024-08-27 02:05:00|3465|3461|3464|3460|3466|3462|3461|3457|1283
1724724600000|2024-08-27 02:10:00|3464.5|3460.5|3459|3455|3470|3466|3459|3455|1019
1724724900000|2024-08-27 02:15:00|3458|3454|3461.5|3457.5|3464|3460|3457|3453|960
1724725200000|2024-08-27 02:20:00|3461|3457|3467|3463|3469|3465|3459|3455|764
1724725500000|2024-08-27 02:25:00|3466|3462|3469|3465|3476|3472|3464|3460|1617
1724725800000|2024-08-27 02:30:00|3468|3464|3472|3468|3478.5|3474.5|3468|3464|1318
1724726100000|2024-08-27 02:35:00|3473|3469|3478|3474|3482|3478|3473|3469|718
1724726400000|2024-08-27 02:40:00|3479|3475|3477|3473|3480|3476|3475|3471|651
1724726700000|2024-08-27 02:45:00|3477.5|3473.5|3484|3480|3487|3483|3477|3473|2715
1724727000000|2024-08-27 02:50:00|3484.5|3480.5|3486|3482|3490|3486|3484|3480|1332
1724727300000|2024-08-27 02:55:00|3486.5|3482.5|3481|3477|3488|3484|3479|3475|521
1724727600000|2024-08-27 03:00:00|3481.5|3477.5|3480|3476|3486|3482|3480|3476|413
1724727900000|2024-08-27 03:05:00|3479|3475|3478|3474|3482|3478|3478|3474|450
1724728200000|2024-08-27 03:10:00|3479|3475|3479|3475|3480|3476|3475|3471|1070
1724728500000|2024-08-27 03:15:00|3480|3476|3484|3480|3484|3480|3478|3474|382
1724728800000|2024-08-27 03:20:00|3485|3481|3489|3485|3492|3488|3485|3481|660
1724729100000|2024-08-27 03:25:00|3490|3486|3488|3484|3494|3490|3488|3484|2151
1724729400000|2024-08-27 03:30:00|3488.5|3484.5|3485.5|3481.5|3489|3485|3484|3480|322
1724729700000|2024-08-27 03:35:00|3485|3481|3484|3480|3486|3482|3484|3480|173
1724730000000|2024-08-27 03:40:00|3484.5|3480.5|3485|3481|3486|3482|3484|3480|152
1724730300000|2024-08-27 03:45:00|3484.5|3480.5|3486|3482|3487|3483|3484|3480|277
1724730600000|2024-08-27 03:50:00|3485.5|3481.5|3486|3482|3486|3482|3484|3480|273
1724730900000|2024-08-27 03:55:00|3487|3483|3486|3482|3488|3484|3486|3482|378
1724731200000|2024-08-27 04:00:00|3489.5|3480.5|3489.1|3480.1|3489.5|3480.5|3489|3480|0
1724731500000|2024-08-27 04:05:00|3489|3480|3488.6|3479.6|3489.1|3480.1|3488.4|3479.4|0
1724731800000|2024-08-27 04:10:00|3488.7|3479.7|3489.4|3480.4|3489.5|3480.5|3488.7|3479.7|0
1724732100000|2024-08-27 04:15:00|3489.5|3480.5|3489.5|3480.5|3489.6|3480.6|3489.3|3480.3|0
1724732400000|2024-08-27 04:20:00|3489.6|3480.6|3489.7|3480.7|3490|3481|3489.6|3480.6|0
1724732700000|2024-08-27 04:25:00|3489.6|3480.6|3489.6|3480.6|3489.8|3480.8|3489.4|3480.4|0
1724733000000|2024-08-27 04:30:00|3489.7|3480.7|3490|3481|3490|3481|3489.6|3480.6|0
1724733300000|2024-08-27 04:35:00|3489.9|3480.9|3489.7|3480.7|3490|3481|3489.6|3480.6|0
1724733600000|2024-08-27 04:40:00|3489.8|3480.8|3489.4|3480.4|3489.9|3480.9|3489.3|3480.3|0
1724733900000|2024-08-27 04:45:00|3489.5|3480.5|3489.9|3480.9|3489.9|3480.9|3489.4|3480.4|0
1724734200000|2024-08-27 04:50:00|3490|3481|3489.9|3480.9|3490.3|3481.3|3489.8|3480.8|0
1724734500000|2024-08-27 04:55:00|3490|3481|3490.1|3481.1|3490.4|3481.4|3489.9|3480.9|1
1724734800000|2024-08-27 05:00:00|3488|3484|3489|3485|3493|3489|3482|3478|1682
1724735100000|2024-08-27 05:05:00|3488.5|3484.5|3486|3482|3489|3485|3484|3480|7323
1724735400000|2024-08-27 05:10:00|3485.5|3481.5|3488|3484|3492|3488|3485|3481|2337
1724735700000|2024-08-27 05:15:00|3488.5|3484.5|3491|3487|3492|3488|3487.5|3483.5|1793
1724736000000|2024-08-27 05:20:00|3491.5|3487.5|3487|3483|3492|3488|3486|3482|9404
1724736300000|2024-08-27 05:25:00|3487.5|3483.5|3483|3479|3488|3484|3483|3479|1699
1724736600000|2024-08-27 05:30:00|3483.5|3479.5|3487|3483|3487|3483|3483|3479|359
1724736900000|2024-08-27 05:35:00|3486|3482|3486|3482|3488|3484|3483.5|3479.5|945
1724737200000|2024-08-27 05:40:00|3485|3481|3495|3491|3495|3491|3483|3479|467
1724737500000|2024-08-27 05:45:00|3496|3492|3490|3486|3496|3492|3489|3485|469
1724737800000|2024-08-27 05:50:00|3489|3485|3494|3490|3495|3491|3487.5|3483.5|2455
1724738100000|2024-08-27 05:55:00|3494.5|3490.5|3493|3489|3496|3492|3493|3489|2467
1724738400000|2024-08-27 06:00:00|3492.5|3488.5|3500|3496|3501|3497|3491|3487|778
1724738700000|2024-08-27 06:05:00|3500.5|3496.5|3500|3496|3501|3497|3497|3493|2277
1724739000000|2024-08-27 06:10:00|3500.5|3496.5|3493|3489|3501|3497|3493|3489|7732
1724739300000|2024-08-27 06:15:00|3492|3488|3496|3492|3496|3492|3492|3488|348
1724739600000|2024-08-27 06:20:00|3496.5|3492.5|3493|3489|3497|3493|3493|3489|721
1724739900000|2024-08-27 06:25:00|3493.5|3489.5|3491.5|3487.5|3496|3492|3491|3487|1717
1724740200000|2024-08-27 06:30:00|3492|3488|3494|3490|3494|3490|3491|3487|302
1724740500000|2024-08-27 06:35:00|3493.5|3489.5|3492|3488|3493.5|3489.5|3490|3486|279
1724740800000|2024-08-27 06:40:00|3491.5|3487.5|3490|3486|3492|3488|3489|3485|570
1724741100000|2024-08-27 06:45:00|3489|3485|3490|3486|3492|3488|3489|3485|383
1724741400000|2024-08-27 06:50:00|3491|3487|3493|3489|3493|3489|3490|3486|383
1724741700000|2024-08-27 06:55:00|3494|3490|3494|3490|3495|3491|3493|3489|267
1724742000000|2024-08-27 07:00:00|3493.5|3489.5|3495.5|3491.5|3497|3493|3493|3489|567
1724742300000|2024-08-27 07:05:00|3495|3491|3494|3490|3496|3492|3493|3489|357
1724742600000|2024-08-27 07:10:00|3495|3491|3494|3490|3496|3492|3494|3490|442
1724742900000|2024-08-27 07:15:00|3493|3489|3496|3492|3496|3492|3493|3489|1318
1724743200000|2024-08-27 07:20:00|3495|3491|3498|3494|3498|3494|3493.5|3489.5|590
1724743500000|2024-08-27 07:25:00|3497|3493|3498|3494|3500|3496|3495|3491|334
1724743800000|2024-08-27 07:30:00|3497|3493|3497|3493|3499|3495|3496|3492|302
1724744100000|2024-08-27 07:35:00|3497.5|3493.5|3496|3492|3498|3494|3495|3491|330
1724744400000|2024-08-27 07:40:00|3495|3491|3495|3491|3496|3492|3493.5|3489.5|725
1724744700000|2024-08-27 07:45:00|3494|3490|3497|3493|3497|3493|3494|3490|1241
1724745000000|2024-08-27 07:50:00|3498|3494|3501|3497|3502|3498|3497|3493|1084
1724745300000|2024-08-27 07:55:00|3502|3498|3502|3498|3504|3500|3500|3496|3469
1724745600000|2024-08-27 08:00:00|3502.5|3498.5|3504|3500|3505|3501|3502.5|3498.5|1079
1724745900000|2024-08-27 08:05:00|3504.5|3500.5|3505|3501|3507|3503|3504|3500|831
1724746200000|2024-08-27 08:10:00|3505.5|3501.5|3508|3504|3508|3504|3505|3501|575
1724746500000|2024-08-27 08:15:00|3507.5|3503.5|3504|3500|3508|3504|3504|3500|3436
1724746800000|2024-08-27 08:20:00|3504.5|3500.5|3506|3502|3506|3502|3504|3500|83
1724747100000|2024-08-27 08:25:00|3505.5|3501.5|3506|3502|3506|3502|3504|3500|154
1724747400000|2024-08-27 08:30:00|3507.6|3498.6|3508|3499|3508.1|3499.1|3507.4|3498.4|3
1724747700000|2024-08-27 08:35:00|3508.1|3499.1|3508.1|3499.1|3508.4|3499.4|3507.6|3498.6|0
1724748000000|2024-08-27 08:40:00|3508|3499|3507.8|3498.8|3508.1|3499.1|3507.3|3498.3|0
1724748300000|2024-08-27 08:45:00|3507.7|3498.7|3507.7|3498.7|3508|3499|3507.5|3498.5|0
1724748600000|2024-08-27 08:50:00|3507.6|3498.6|3506.2|3497.2|3507.7|3498.7|3505.9|3496.9|0
1724748900000|2024-08-27 08:55:00|3506.3|3497.3|3506.3|3497.3|3506.4|3497.4|3505.8|3496.8|0
1724749200000|2024-08-27 09:00:00|3506.4|3497.4|3506.7|3497.7|3506.7|3497.7|3506.2|3497.2|0
1724749500000|2024-08-27 09:05:00|3506.8|3497.8|3506.8|3497.8|3507.1|3498.1|3506.2|3497.2|0
1724749800000|2024-08-27 09:10:00|3506.7|3497.7|3507.1|3498.1|3507.3|3498.3|3506.6|3497.6|0
1724750100000|2024-08-27 09:15:00|3507|3498|3509.5|3502.5|3509.5|3502.5|3505.5|3498|88
1724750400000|2024-08-27 09:20:00|3508.5|3501.5|3510.5|3503.5|3510.5|3503.5|3508.5|3501.5|21
1724750700000|2024-08-27 09:25:00|3509.5|3502.5|3509.5|3502.5|3510.5|3502.5|3508.5|3501.5|24
1724751000000|2024-08-27 09:30:00|3510.5|3503.5|3508.5|3501.5|3510.5|3503.5|3508.5|3500.5|19
1724751300000|2024-08-27 09:35:00|3507.5|3500.5|3507.5|3500.5|3508.5|3501.5|3507.5|3500.5|0
1724751600000|2024-08-27 09:40:00|3506.5|3499.5|3504.5|3497.5|3507.5|3500.5|3503.5|3495.5|65
1724751900000|2024-08-27 09:45:00|3503.5|3496.5|3503.5|3496.5|3504.5|3497.5|3503.5|3496.5|40
1724752200000|2024-08-27 09:50:00|3504.5|3495.5|3504.5|3497.5|3504.5|3497.5|3503.5|3495.5|27
1724752500000|2024-08-27 09:55:00|3503.5|3496.5|3501.5|3494.5|3504.5|3497.5|3501.5|3494.5|31
1724752800000|2024-08-27 10:00:00|3502.5|3493.5|3515.5|3508.5|3516.5|3509.5|3501.5|3493.5|342
1724753100000|2024-08-27 10:05:00|3514.5|3507.5|3514.5|3507.5|3523.5|3516.5|3514.5|3506.5|398
1724753400000|2024-08-27 10:10:00|3513.5|3506.5|3511.5|3504.5|3514.5|3507.5|3511.5|3504.5|20
1724753700000|2024-08-27 10:15:00|3510.5|3503.5|3513.5|3505.5|3513.5|3505.5|3510.5|3502.5|24
1724754000000|2024-08-27 10:20:00|3512.5|3506.5|3514.5|3507.5|3514.5|3507.5|3512.5|3505.5|28
1724754300000|2024-08-27 10:25:00|3513.5|3506.5|3511.5|3503.5|3513.5|3506.5|3511.5|3503.5|16
1724754600000|2024-08-27 10:30:00|3510.5|3504.5|3511.5|3503.5|3511.5|3504.5|3509.5|3502.5|17
1724754900000|2024-08-27 10:35:00|3510.5|3504.5|3512.5|3505.5|3512.5|3505.5|3510.5|3504.5|28
1724755200000|2024-08-27 10:40:00|3513.5|3506.5|3513.5|3506.5|3514.5|3507.5|3513.5|3505.5|6
1724755500000|2024-08-27 10:45:00|3514.5|3507.5|3514.5|3506.5|3514.5|3507.5|3513.5|3506.5|9
1724755800000|2024-08-27 10:50:00|3513.5|3505.5|3513.5|3505.5|3513.5|3506.5|3511.5|3504.5|18
1724756100000|2024-08-27 10:55:00|3514.5|3506.5|3513.5|3506.5|3514.5|3507.5|3513.5|3506.5|0
1724756400000|2024-08-27 11:00:00|3512.5|3505.5|3511.5|3504.5|3513.5|3506.5|3511.5|3503.5|13
1724756700000|2024-08-27 11:05:00|3512.5|3505.5|3512.5|3505.5|3513.5|3506.5|3512.5|3505.5|20
1724757000000|2024-08-27 11:10:00|3511.5|3504.5|3510.5|3503.5|3512.5|3504.5|3510.5|3503.5|178
1724757300000|2024-08-27 11:15:00|3511.5|3504.5|3511.5|3504.5|3511.5|3504.5|3510.5|3503.5|11
1724757600000|2024-08-27 11:20:00|3510.5|3503.5|3509.5|3502.5|3511.5|3504.5|3509.5|3502.5|10
1724757900000|2024-08-27 11:25:00|3508.5|3501.5|3508.5|3501.5|3509.5|3502.5|3507.5|3500.5|5
1724758200000|2024-08-27 11:30:00|3509.5|3502.5|3509.5|3502.5|3510.5|3503.5|3508.5|3501.5|9
1724758500000|2024-08-27 11:35:00|3510.5|3503.5|3508.5|3501.5|3510.5|3503.5|3508.5|3501.5|3
1724758800000|2024-08-27 11:40:00|3507.5|3500.5|3507.5|3500.5|3508.5|3501.5|3507.5|3500.5|18
1724759100000|2024-08-27 11:45:00|3508.5|3501.5|3509.5|3502.5|3509.5|3502.5|3507.5|3501.5|5
1724759400000|2024-08-27 11:50:00|3510.5|3503.5|3509.5|3502.5|3510.5|3503.5|3509.5|3502.5|0
1724759700000|2024-08-27 11:55:00|3510.5|3503.5|3509.5|3502.5|3510.5|3503.5|3508.5|3501.5|2
1724760000000|2024-08-27 12:00:00|3508.5|3501.5|3507.5|3500.5|3509.5|3502.5|3507.5|3500.5|4
1724760300000|2024-08-27 12:05:00|3508.5|3501.5|3508.5|3501.5|3509.5|3502.5|3508.5|3501.5|9
1724760600000|2024-08-27 12:10:00|3507.5|3500.5|3507.5|3500.5|3508.5|3501.5|3507.5|3500.5|7
1724760900000|2024-08-27 12:15:00|3508.5|3501.5|3508.5|3501.5|3508.5|3501.5|3508.5|3501.5|7
1724761200000|2024-08-27 12:20:00|3507.5|3500.5|3507.5|3500.5|3507.5|3500.5|3506.5|3499.5|41
1724761500000|2024-08-27 12:25:00|3506.5|3499.5|3506.5|3499.5|3506.5|3499.5|3505.5|3498.5|32
1724761800000|2024-08-27 12:30:00|3505.5|3498.5|3504.5|3497.5|3505.5|3498.5|3503.5|3495.5|6
1724762100000|2024-08-27 12:35:00|3503.5|3496.5|3503.5|3495.5|3503.5|3496.5|3502.5|3494.5|11
1724762400000|2024-08-27 12:40:00|3502.5|3494.5|3501.5|3494.5|3503.5|3495.5|3501.5|3494.5|28
1724762700000|2024-08-27 12:45:00|3500.5|3493.5|3499.5|3492.5|3501.5|3494.5|3498.5|3491.5|51
1724763000000|2024-08-27 12:50:00|3498.5|3491.5|3497.5|3490.5|3498.5|3491.5|3495.5|3488.5|92
1724763300000|2024-08-27 12:55:00|3498.5|3491.5|3497.5|3490.5|3500.5|3493.5|3497.5|3490.5|87
1724763600000|2024-08-27 13:00:00|3498.5|3491.5|3498.5|3491.5|3499.5|3492.5|3497.5|3490.5|23
1724763900000|2024-08-27 13:05:00|3497.5|3490.5|3502.5|3494.5|3503.5|3496.5|3497.5|3490.5|58
1724764200000|2024-08-27 13:10:00|3501.5|3493.5|3501.5|3494.5|3502.5|3494.5|3500.5|3493.5|12
1724764500000|2024-08-27 13:15:00|3502.5|3495.5|3502.5|3495.5|3502.5|3495.5|3501.5|3495.5|6
1724764800000|2024-08-27 13:20:00|3503.5|3496.5|3501.5|3494.5|3503.5|3496.5|3501.5|3494.5|13
1724765100000|2024-08-27 13:25:00|3500.5|3493.5|3502.5|3495.5|3502.5|3495.5|3497.5|3490.5|142
1724765400000|2024-08-27 13:30:00|3501.5|3494.5|3499.5|3492.5|3508.5|3501.5|3497.5|3490.5|465
1724765700000|2024-08-27 13:35:00|3498.5|3491.5|3496.5|3489.5|3501.5|3493.5|3492.5|3485.5|409
1724766000000|2024-08-27 13:40:00|3497.5|3488.5|3483.5|3476.5|3497.5|3489.5|3482.5|3475.5|404
1724766300000|2024-08-27 13:45:00|3482.5|3475.5|3488.5|3481.5|3491.5|3484.5|3482.5|3475.5|187
1724766600000|2024-08-27 13:50:00|3487.5|3480.5|3489.5|3482.5|3493.5|3486.5|3487.5|3480.5|76
1724766900000|2024-08-27 13:55:00|3490.5|3483.5|3489|3483|3490.5|3483.5|3486.5|3478.5|24
1724767200000|2024-08-27 14:00:00|3488.5|3482.5|3486|3480|3491.5|3485.5|3483.5|3477.5|54
1724767500000|2024-08-27 14:05:00|3486.5|3480.5|3483.5|3477.5|3488|3482|3480|3474|91
1724767800000|2024-08-27 14:10:00|3483|3477|3482|3476|3485.5|3479.5|3482|3476|70
1724768100000|2024-08-27 14:15:00|3482.5|3476.5|3480|3474|3483|3477|3479|3473|46
1724768400000|2024-08-27 14:20:00|3479.5|3473.5|3485.5|3479.5|3486|3480|3477|3471|138
1724768700000|2024-08-27 14:25:00|3486|3480|3485|3479|3487|3481|3482|3476|91
1724769000000|2024-08-27 14:30:00|3484.5|3478.5|3487.5|3481.5|3488.5|3482.5|3483.5|3477.5|101
1724769300000|2024-08-27 14:35:00|3488|3482|3489|3483|3490|3484|3486.5|3480.5|142
1724769600000|2024-08-27 14:40:00|3488.5|3482.5|3486|3480|3490|3484|3485|3479|53
1724769900000|2024-08-27 14:45:00|3485.5|3479.5|3486|3480|3487|3481|3484|3478|21
1724770200000|2024-08-27 14:50:00|3485|3479|3487|3481|3489|3483|3485|3479|39
1724770500000|2024-08-27 14:55:00|3487.5|3481.5|3488|3482|3489|3483|3486|3480|17
1724770800000|2024-08-27 15:00:00|3488.5|3482.5|3488|3482|3489|3483|3486|3480|35
1724771100000|2024-08-27 15:05:00|3487.5|3481.5|3488|3482|3490|3484|3486|3480|33
1724771400000|2024-08-27 15:10:00|3488.5|3482.5|3488|3482|3491|3485|3487|3481|534
1724771700000|2024-08-27 15:15:00|3487.5|3481.5|3485|3479|3488|3482|3483|3477|642
1724772000000|2024-08-27 15:20:00|3484|3478|3483|3477|3485|3479|3483|3477|110
1724772300000|2024-08-27 15:25:00|3482.5|3476.5|3482|3476|3482.5|3476.5|3481|3475|68
1724772600000|2024-08-27 15:30:00|3481|3475|3479|3473|3481|3475|3478|3472|79
1724772900000|2024-08-27 15:35:00|3479.5|3473.5|3479.5|3473.5|3480|3474|3478|3472|309
1724773200000|2024-08-27 15:40:00|3479|3473|3480|3474|3481|3475|3478|3472|18
1724773500000|2024-08-27 15:45:00|3479.5|3473.5|3480|3474|3481|3475|3479|3473|10
1724773800000|2024-08-27 15:50:00|3480.5|3474.5|3479|3473|3480.5|3474.5|3479|3473|37
1724774100000|2024-08-27 15:55:00|3479.5|3473.5|3478|3472|3480|3474|3477|3471|54
1724774400000|2024-08-27 16:00:00|3477.5|3471.5|3478|3472|3479|3473|3477|3471|21
1724774700000|2024-08-27 16:05:00|3477.5|3471.5|3480|3474|3480|3474|3477|3471|8
1724775000000|2024-08-27 16:10:00|3479.5|3473.5|3482|3476|3482|3476|3479|3473|11
1724775300000|2024-08-27 16:15:00|3482.5|3476.5|3482|3476|3484|3478|3481.5|3475.5|2024
1724775600000|2024-08-27 16:20:00|3481.5|3475.5|3483|3477|3483|3477|3481.5|3475.5|14
1724775900000|2024-08-27 16:25:00|3483.5|3477.5|3483|3477|3483.5|3477.5|3481|3475|7
1724776200000|2024-08-27 16:30:00|3482.5|3476.5|3482.5|3476.5|3483.5|3477.5|3481|3475|3
1724776500000|2024-08-27 16:35:00|3482|3476|3481|3475|3483|3477|3480.5|3474.5|3
1724776800000|2024-08-27 16:40:00|3480.5|3474.5|3481|3475|3482|3476|3480|3474|7
1724777100000|2024-08-27 16:45:00|3480.5|3474.5|3482|3476|3482.5|3476.5|3480|3474|5
1724777400000|2024-08-27 16:50:00|3482.5|3476.5|3483|3477|3483.5|3477.5|3480.5|3474.5|3
1724777700000|2024-08-27 16:55:00|3482.5|3476.5|3482|3476|3483|3477|3482|3476|72
1724778000000|2024-08-27 17:00:00|3482.5|3476.5|3482|3476|3484|3478|3482|3476|17
1724778300000|2024-08-27 17:05:00|3482.5|3476.5|3480.5|3474.5|3483|3477|3480|3474|13
1724778600000|2024-08-27 17:10:00|3480|3474|3484|3478|3484|3478|3480|3474|7
1724778900000|2024-08-27 17:15:00|3485|3479|3487|3481|3487.5|3481.5|3484|3478|12
1724779200000|2024-08-27 17:20:00|3487.5|3481.5|3486|3480|3488|3482|3485.5|3479.5|10
1724779500000|2024-08-27 17:25:00|3486.5|3480.5|3490|3484|3490|3484|3486.5|3480.5|8
1724779800000|2024-08-27 17:30:00|3490.5|3484.5|3488.5|3482.5|3491|3485|3488|3482|11
1724780100000|2024-08-27 17:35:00|3488|3482|3489|3483|3489|3483|3488|3482|6
1724780400000|2024-08-27 17:40:00|3489.5|3483.5|3488|3482|3490|3484|3488|3482|26
1724780700000|2024-08-27 17:45:00|3487.5|3481.5|3488|3482|3488.5|3482.5|3487.5|3481.5|0
1724781000000|2024-08-27 17:50:00|3489|3483|3488.5|3482.5|3490|3484|3488|3482|15
1724781300000|2024-08-27 17:55:00|3488|3482|3491|3485|3492|3486|3488|3482|23
1724781600000|2024-08-27 18:00:00|3492|3486|3492|3486|3492|3486|3491|3485|29
1724781900000|2024-08-27 18:05:00|3491.5|3485.5|3491|3485|3492.5|3486.5|3491|3485|20
1724782200000|2024-08-27 18:10:00|3490|3484|3490.5|3484.5|3491|3485|3489|3483|64
1724782500000|2024-08-27 18:15:00|3491|3485|3489|3483|3491|3485|3488|3482|11
1724782800000|2024-08-27 18:20:00|3488|3482|3489|3483|3490|3484|3488|3482|1
1724783100000|2024-08-27 18:25:00|3489.5|3483.5|3490|3484|3490|3484|3489|3483|6
1724783400000|2024-08-27 18:30:00|3491|3485|3491|3485|3492|3486|3490|3484|59
1724783700000|2024-08-27 18:35:00|3491.5|3485.5|3490|3484|3493|3487|3490|3484|20
1724784000000|2024-08-27 18:40:00|3490.5|3484.5|3491|3485|3491.5|3485.5|3490|3484|4
1724784300000|2024-08-27 18:45:00|3490.5|3484.5|3491.5|3485.5|3492|3486|3490|3484|13
1724784600000|2024-08-27 18:50:00|3492|3486|3488.5|3482.5|3492|3486|3488|3482|18
1724784900000|2024-08-27 18:55:00|3488|3482|3489.4|3480.4|3491|3485|3487.5|3480.4|192
1724785200000|2024-08-27 19:00:00|3489.5|3480.5|3490.6|3481.6|3490.9|3481.9|3489.3|3480.3|0
1724785500000|2024-08-27 19:05:00|3490.7|3481.7|3490.9|3481.9|3491.3|3482.3|3490.4|3481.4|0
1724785800000|2024-08-27 19:10:00|3490.8|3481.8|3493.1|3484.1|3493.3|3484.3|3490.8|3481.8|0
1724786100000|2024-08-27 19:15:00|3492.6|3483.6|3492.5|3483.5|3492.7|3483.7|3492.5|3483.5|0
1724786400000|2024-08-27 19:20:00|3492.4|3483.4|3492.6|3483.6|3493.1|3484.1|3492.4|3483.4|0
1724786700000|2024-08-27 19:25:00|3492.5|3483.5|3492.6|3483.6|3494|3485|3492.5|3483.5|0
1724787000000|2024-08-27 19:30:00|3492.5|3483.5|3492.4|3483.4|3493.6|3484.6|3492.4|3483.4|0
1724787300000|2024-08-27 19:35:00|3492.3|3483.3|3492.5|3483.5|3492.6|3483.6|3492.3|3483.3|0
1724787600000|2024-08-27 19:40:00|3492.4|3483.4|3491.3|3482.3|3492.7|3483.7|3491.3|3482.3|0
1724787900000|2024-08-27 19:45:00|3491.4|3482.4|3492.2|3483.2|3492.3|3483.3|3491.4|3482.4|0
1724788200000|2024-08-27 19:50:00|3492.1|3483.1|3489.5|3480.5|3492.2|3483.2|3488.9|3479.9|0
1724788500000|2024-08-27 19:55:00|3489.7|3480.7|3489.9|3480.9|3491.9|3482.9|3488.6|3479.6|0
1724788800000|2024-08-27 20:00:00|3489.8|3480.8|3491.1|3482.1|3491.1|3482.1|3489.1|3480.1|0
1724789100000|2024-08-27 20:05:00|3491|3482|3490.5|3481.5|3491.2|3482.2|3490.1|3481.1|0
1724789400000|2024-08-27 20:10:00|3490.4|3481.4|3490.1|3481.1|3490.8|3481.8|3490|3481|0
1724789700000|2024-08-27 20:15:00|3490.3|3481.3|3490.3|3481.3|3490.4|3481.4|3490.1|3481.1|0
1724790000000|2024-08-27 20:20:00|3490.4|3481.4|3490.5|3481.5|3490.6|3481.6|3490.1|3481.1|0
1724790300000|2024-08-27 20:25:00|3490.4|3481.4|3490.5|3481.5|3490.6|3481.6|3490.4|3481.4|0
1724790600000|2024-08-27 20:30:00|3490.6|3481.6|3490.3|3481.3|3490.6|3481.6|3490.3|3481.3|0
1724790900000|2024-08-27 20:35:00|3490.2|3481.2|3490|3481|3490.3|3481.3|3489.7|3480.7|0
1724791200000|2024-08-27 20:40:00|3490.1|3481.1|3489.9|3480.9|3490.1|3481.1|3489.7|3480.7|0
1724791500000|2024-08-27 20:45:00|3489.8|3480.8|3489.4|3480.4|3489.8|3480.8|3488.7|3479.7|0
1724791800000|2024-08-27 20:50:00|3489.5|3480.5|3489.5|3480.5|3489.7|3480.7|3489.4|3480.4|0
1724792100000|2024-08-27 20:55:00|3489.4|3480.4|3489.5|3480.5|3489.7|3480.7|3489|3480|0
1724792400000|2024-08-27 21:00:00|3489.9|3480.9|3489.8|3480.8|3490|3481|3489.8|3480.8|0
1724792700000|2024-08-27 21:05:00|3489.5|3480.5|3489.5|3480.5|3489.6|3480.6|3489.2|3480.2|0
1724793000000|2024-08-27 21:10:00|3489.7|3480.7|3489.5|3480.5|3489.7|3480.7|3489.5|3480.5|0
1724793300000|2024-08-27 21:15:00|3489.4|3480.4|3489.5|3480.5|3489.5|3480.5|3489.4|3480.4|0
1724793600000|2024-08-27 21:20:00|3489.6|3480.6|3490.3|3481.3|3490.3|3481.3|3489.6|3480.6|0
1724793900000|2024-08-27 21:25:00|3490.4|3481.4|3490.4|3481.4|3490.4|3481.4|3490.3|3481.3|0
1724794200000|2024-08-27 21:30:00|3490.3|3481.3|3490|3481|3490.3|3481.3|3490|3481|0
1724794500000|2024-08-27 21:35:00|3490.2|3481.2|3490.2|3481.2|3490.2|3481.2|3490|3481|0
1724794800000|2024-08-27 21:40:00|3490|3481|3490|3481|3490|3481|3490|3481|0
1724795100000|2024-08-27 21:45:00|3490.1|3481.1|3490.1|3481.1|3490.3|3481.3|3490.1|3481.1|0
1724795400000|2024-08-27 21:50:00|3490.2|3481.2|3490.1|3481.1|3490.3|3481.3|3490.1|3481.1|0
1724795700000|2024-08-27 21:55:00|3490.2|3481.2|3490.3|3481.3|3490.4|3481.4|3490.2|3481.2|0
1724796000000|2024-08-27 22:00:00|3490.1|3481.1|3490.7|3481.7|3490.9|3481.9|3489.9|3480.9|0
1724796300000|2024-08-27 22:05:00|3490.8|3481.8|3490.6|3481.6|3491.4|3482.4|3490.5|3481.5|0
1724796600000|2024-08-27 22:10:00|3490.7|3481.7|3488.4|3479.4|3490.7|3481.7|3487.6|3478.6|0
1724796900000|2024-08-27 22:15:00|3488.5|3479.5|3485.9|3476.9|3488.7|3479.7|3485.8|3476.8|0
1724797200000|2024-08-27 22:20:00|3485.8|3476.8|3486.8|3477.8|3486.9|3477.9|3485.5|3476.5|0
1724797500000|2024-08-27 22:25:00|3486.9|3477.9|3487.3|3478.3|3487.5|3478.5|3486.9|3477.9|0
1724797800000|2024-08-27 22:30:00|3487.2|3478.2|3486.5|3477.5|3487.4|3478.4|3486.5|3477.5|0
1724798100000|2024-08-27 22:35:00|3486.6|3477.6|3487.1|3478.1|3487.3|3478.3|3486.2|3477.2|0
1724798400000|2024-08-27 22:40:00|3486.9|3477.9|3487.1|3478.1|3487.2|3478.2|3486.6|3477.6|0
1724798700000|2024-08-27 22:45:00|3487.3|3478.3|3486.9|3477.9|3487.7|3478.7|3486.9|3477.9|0
1724799000000|2024-08-27 22:50:00|3487|3478|3486.6|3477.6|3487.3|3478.3|3486.4|3477.4|0
1724799300000|2024-08-27 22:55:00|3486.7|3477.7|3487.1|3478.1|3487.3|3478.3|3486.7|3477.7|0
1724799600000|2024-08-27 23:00:00|3487|3478|3486.9|3477.9|3487.2|3478.2|3486.8|3477.8|0
1724799900000|2024-08-27 23:05:00|3487|3478|3487.9|3478.9|3488.2|3479.2|3486.8|3477.8|0
1724800200000|2024-08-27 23:10:00|3488|3479|3488|3479|3488.5|3479.5|3487.8|3478.8|0
1724800500000|2024-08-27 23:15:00|3487.9|3478.9|3487.2|3478.2|3488|3479|3486.7|3477.7|0
1724800800000|2024-08-27 23:20:00|3487.1|3478.1|3485.7|3476.7|3487.2|3478.2|3485.5|3476.5|0
1724801100000|2024-08-27 23:25:00|3485.6|3476.6|3485.8|3476.8|3485.9|3476.9|3484.3|3475.3|0
1724801400000|2024-08-27 23:30:00|3485.7|3476.7|3486.6|3477.6|3486.7|3477.7|3485.3|3476.3|0
1724801700000|2024-08-27 23:35:00|3486.7|3477.7|3486.2|3477.2|3486.8|3477.8|3486.2|3477.2|0
1724802000000|2024-08-27 23:40:00|3486.3|3477.3|3486.4|3477.4|3486.8|3477.8|3486.2|3477.2|0
1724802300000|2024-08-27 23:45:00|3486.5|3477.5|3486.7|3477.7|3486.7|3477.7|3486.3|3477.3|0
1724802600000|2024-08-27 23:50:00|3486.8|3477.8|3487.2|3478.2|3487.3|3478.3|3486.8|3477.8|0
1724802900000|2024-08-27 23:55:00|3487.3|3478.3|3486.8|3477.8|3487.4|3478.4|3486.6|3477.6|0
1724803200000|2024-08-28 00:00:00|3486.9|3477.9|3487.5|3478.5|3487.8|3478.8|3486.7|3477.7|0
1724803500000|2024-08-28 00:05:00|3487.6|3478.6|3490.3|3481.3|3490.5|3481.5|3487.1|3478.1|0
1724803800000|2024-08-28 00:10:00|3490.4|3481.4|3491.2|3482.2|3491.3|3482.3|3490.3|3481.3|0
1724804100000|2024-08-28 00:15:00|3491.1|3482.1|3489.8|3480.8|3491.3|3482.3|3489.6|3480.6|0
1724804400000|2024-08-28 00:20:00|3489.7|3480.7|3489.6|3480.6|3489.7|3480.7|3489.1|3480.1|0
1724804700000|2024-08-28 00:25:00|3489.7|3480.7|3486.9|3477.9|3490|3481|3486.6|3477.6|0
1724805000000|2024-08-28 00:30:00|3486.8|3477.8|3487.6|3478.6|3487.7|3478.7|3486.8|3477.8|0
1724805300000|2024-08-28 00:35:00|3487.5|3478.5|3488|3479|3488.2|3479.2|3487.5|3478.5|0
1724805600000|2024-08-28 00:40:00|3487.9|3478.9|3487.5|3478.5|3487.9|3478.9|3487|3478|0
1724805900000|2024-08-28 00:45:00|3487.4|3478.4|3488.2|3479.2|3488.4|3479.4|3487.3|3478.3|0
1724806200000|2024-08-28 00:50:00|3488.1|3479.1|3488.1|3479.1|3488.4|3479.4|3488|3479|0
1724806500000|2024-08-28 00:55:00|3488|3479|3488.2|3479.2|3488.3|3479.3|3487.7|3478.7|0
1724806800000|2024-08-28 01:00:00|3488.1|3479.1|3488.1|3479.1|3488.3|3479.3|3487.8|3478.8|0
1724807100000|2024-08-28 01:05:00|3488.2|3479.2|3488.4|3479.4|3489.1|3480.1|3488|3479|0
1724807400000|2024-08-28 01:10:00|3488.5|3479.5|3488|3479|3488.5|3479.5|3488|3479|0
1724807700000|2024-08-28 01:15:00|3491.2|3482.2|3487.4|3483.4|3491.2|3483.9|3475.9|3471.9|417
1724808000000|2024-08-28 01:20:00|3486.9|3482.9|3484.4|3480.4|3487.4|3483.4|3484.4|3480.4|316
1724808300000|2024-08-28 01:25:00|3483.9|3479.9|3476.9|3472.9|3483.9|3479.9|3476.9|3472.9|803
1724808600000|2024-08-28 01:30:00|3480.4|3476.4|3481.4|3477.4|3490.4|3486.4|3471.4|3467.4|3440
1724808900000|2024-08-28 01:35:00|3480.9|3476.9|3468.4|3464.4|3481.4|3477.4|3464.9|3460.9|2391
1724809200000|2024-08-28 01:40:00|3467.9|3463.9|3475.9|3471.9|3476.4|3472.4|3465.9|3461.9|3625
1724809500000|2024-08-28 01:45:00|3475.4|3471.4|3463.4|3459.4|3477.9|3473.9|3462.4|3458.4|2574
1724809800000|2024-08-28 01:50:00|3462.9|3458.9|3466.4|3462.4|3469.4|3465.4|3458.9|3454.9|1728
1724810100000|2024-08-28 01:55:00|3467.4|3463.4|3462.4|3458.4|3467.4|3463.4|3460.4|3456.4|7726
1724810400000|2024-08-28 02:00:00|3461.9|3457.9|3451.4|3447.4|3461.9|3457.9|3450.4|3446.4|1314
1724810700000|2024-08-28 02:05:00|3452.4|3448.4|3445.4|3441.4|3455.4|3451.4|3444.4|3440.4|1464
1724811000000|2024-08-28 02:10:00|3444.9|3440.9|3441.4|3437.4|3446.9|3442.9|3440.4|3436.4|1009
1724811300000|2024-08-28 02:15:00|3440.4|3436.4|3442.4|3438.4|3444.4|3440.4|3435.4|3431.4|1405
1724811600000|2024-08-28 02:20:00|3443.4|3439.4|3435.4|3431.4|3443.4|3439.4|3435.4|3431.4|2326
1724811900000|2024-08-28 02:25:00|3434.9|3430.9|3431.4|3427.4|3436.4|3432.4|3429.4|3425.4|1406
1724812200000|2024-08-28 02:30:00|3432.4|3428.4|3430.4|3426.4|3434.4|3430.4|3428.4|3424.4|773
1724812500000|2024-08-28 02:35:00|3429.9|3425.9|3438.4|3434.4|3441.4|3437.4|3429.4|3425.4|2230
1724812800000|2024-08-28 02:40:00|3439.4|3435.4|3441.4|3437.4|3441.4|3437.4|3438.4|3434.4|739
1724813100000|2024-08-28 02:45:00|3440.9|3436.9|3444.9|3440.9|3448.4|3444.4|3439.4|3435.4|814
1724813400000|2024-08-28 02:50:00|3445.4|3441.4|3445.4|3441.4|3450.4|3446.4|3444.4|3440.4|844
1724813700000|2024-08-28 02:55:00|3445.9|3441.9|3441.4|3437.4|3446.4|3442.4|3441.4|3437.4|862
1724814000000|2024-08-28 03:00:00|3442.4|3438.4|3441.4|3437.4|3444.4|3440.4|3440.4|3436.4|608
1724814300000|2024-08-28 03:05:00|3440.4|3436.4|3438.4|3434.4|3441.4|3437.4|3437.4|3433.4|818
1724814600000|2024-08-28 03:10:00|3438.9|3434.9|3440.4|3436.4|3441.4|3437.4|3436.4|3432.4|538
1724814900000|2024-08-28 03:15:00|3441.4|3437.4|3442.4|3438.4|3446.4|3442.4|3441.4|3437.4|642
1724815200000|2024-08-28 03:20:00|3443.4|3439.4|3445.4|3441.4|3447.4|3443.4|3442.4|3438.4|632
1724815500000|2024-08-28 03:25:00|3446.4|3442.4|3446.4|3442.4|3447.4|3443.4|3443.4|3439.4|1700
1724815800000|2024-08-28 03:30:00|3445.9|3441.9|3445.4|3441.4|3446.4|3442.4|3440.4|3436.4|725
1724816100000|2024-08-28 03:35:00|3445.9|3441.9|3443.4|3439.4|3448.4|3444.4|3443.4|3439.4|486
1724816400000|2024-08-28 03:40:00|3443.9|3439.9|3442.4|3438.4|3446.9|3442.9|3442.4|3438.4|473
1724816700000|2024-08-28 03:45:00|3441.9|3437.9|3441.4|3437.4|3444.4|3440.4|3441.4|3437.4|1887
1724817000000|2024-08-28 03:50:00|3441.9|3437.9|3442.4|3438.4|3444.4|3440.4|3440.4|3436.4|444
1724817300000|2024-08-28 03:55:00|3441.4|3437.4|3439.4|3435.4|3443.4|3439.4|3439.4|3435.4|679
1724817600000|2024-08-28 04:00:00|3448|3439|3448.2|3439.2|3448.2|3439.2|3448|3439|1
1724817900000|2024-08-28 04:05:00|3448.1|3439.1|3448.1|3439.1|3448.2|3439.2|3447.9|3438.9|0
1724818200000|2024-08-28 04:10:00|3448|3439|3448.2|3439.2|3448.3|3439.3|3448|3439|0
1724818500000|2024-08-28 04:15:00|3448.3|3439.3|3448.5|3439.5|3448.7|3439.7|3448|3439|0
1724818800000|2024-08-28 04:20:00|3448.6|3439.6|3448.4|3439.4|3448.6|3439.6|3448.4|3439.4|0
1724819100000|2024-08-28 04:25:00|3448.5|3439.5|3449.2|3440.2|3449.2|3440.2|3448.4|3439.4|0
1724819400000|2024-08-28 04:30:00|3449.1|3440.1|3449.1|3440.1|3449.4|3440.4|3449.1|3440.1|0
1724819700000|2024-08-28 04:35:00|3449.2|3440.2|3449|3440|3449.2|3440.2|3448.9|3439.9|0
1724820000000|2024-08-28 04:40:00|3448.9|3439.9|3449.2|3440.2|3449.3|3440.3|3448.9|3439.9|0
1724820300000|2024-08-28 04:45:00|3449.1|3440.1|3449.1|3440.1|3449.2|3440.2|3448.9|3439.9|0
1724820600000|2024-08-28 04:50:00|3449|3440|3449.2|3440.2|3449.3|3440.3|3449|3440|0
1724820900000|2024-08-28 04:55:00|3449|3440|3448.9|3439.9|3449|3440|3448.9|3439.9|0
1724821200000|2024-08-28 05:00:00|3439.4|3435.4|3440.4|3436.4|3441.4|3437.4|3433.9|3429.9|1814
1724821500000|2024-08-28 05:05:00|3440.9|3436.9|3437.4|3433.4|3440.9|3436.9|3431.4|3427.4|34270
1724821800000|2024-08-28 05:10:00|3438.4|3434.4|3434.4|3430.4|3438.4|3434.4|3432.4|3428.4|3651
1724822100000|2024-08-28 05:15:00|3433.9|3429.9|3430.4|3426.4|3435.4|3431.4|3427.4|3423.4|981
1724822400000|2024-08-28 05:20:00|3429.9|3425.9|3436.9|3432.9|3437.4|3433.4|3429.9|3425.9|1825
1724822700000|2024-08-28 05:25:00|3437.4|3433.4|3437.4|3433.4|3439.4|3435.4|3436.4|3432.4|1165
1724823000000|2024-08-28 05:30:00|3436.9|3432.9|3437.4|3433.4|3440.9|3436.9|3435.4|3431.4|675
1724823300000|2024-08-28 05:35:00|3436.9|3432.9|3440.4|3436.4|3440.4|3436.4|3434.4|3430.4|966
1724823600000|2024-08-28 05:40:00|3439.4|3435.4|3443.9|3439.9|3444.9|3440.9|3439.4|3435.4|477
1724823900000|2024-08-28 05:45:00|3442.9|3438.9|3445.4|3441.4|3447.4|3443.4|3441.4|3437.4|2365
1724824200000|2024-08-28 05:50:00|3444.9|3440.9|3458.4|3454.4|3461.4|3457.4|3443.4|3439.4|3624
1724824500000|2024-08-28 05:55:00|3458.9|3454.9|3454.4|3450.4|3459.4|3455.4|3450.9|3446.9|935
1724824800000|2024-08-28 06:00:00|3454.9|3450.9|3451.9|3447.9|3455.4|3451.4|3451.4|3447.4|524
1724825100000|2024-08-28 06:05:00|3452.4|3448.4|3450.4|3446.4|3454.4|3450.4|3448.4|3444.4|773
1724825400000|2024-08-28 06:10:00|3449.9|3445.9|3452.9|3448.9|3454.4|3450.4|3449.4|3445.4|418
1724825700000|2024-08-28 06:15:00|3453.4|3449.4|3455.9|3451.9|3456.4|3452.4|3450.9|3446.9|732
1724826000000|2024-08-28 06:20:00|3455.4|3451.4|3456.9|3452.9|3458.4|3454.4|3454.4|3450.4|639
1724826300000|2024-08-28 06:25:00|3456.4|3452.4|3458.4|3454.4|3458.9|3454.9|3455.4|3451.4|351
1724826600000|2024-08-28 06:30:00|3457.9|3453.9|3461.4|3457.4|3462.4|3458.4|3457.4|3453.4|688
1724826900000|2024-08-28 06:35:00|3461.9|3457.9|3455.4|3451.4|3462.4|3458.4|3454.9|3450.9|1277
1724827200000|2024-08-28 06:40:00|3455.9|3451.9|3454.4|3450.4|3457.4|3453.4|3454.4|3450.4|566
1724827500000|2024-08-28 06:45:00|3453.4|3449.4|3455.4|3451.4|3456.9|3452.9|3452.4|3448.4|760
1724827800000|2024-08-28 06:50:00|3454.9|3450.9|3456.4|3452.4|3457.4|3453.4|3454.4|3450.4|524
1724828100000|2024-08-28 06:55:00|3456.9|3452.9|3456.4|3452.4|3458.4|3454.4|3454.4|3450.4|688
1724828400000|2024-08-28 07:00:00|3456.9|3452.9|3453.4|3449.4|3457.4|3453.4|3453.4|3449.4|539
1724828700000|2024-08-28 07:05:00|3453.9|3449.9|3452.4|3448.4|3454.4|3450.4|3450.4|3446.4|659
1724829000000|2024-08-28 07:10:00|3452.9|3448.9|3448.4|3444.4|3454.4|3450.4|3447.4|3443.4|556
1724829300000|2024-08-28 07:15:00|3447.9|3443.9|3444.4|3440.4|3448.4|3444.4|3443.4|3439.4|489
1724829600000|2024-08-28 07:20:00|3443.9|3439.9|3441.9|3437.9|3444.4|3440.4|3441.4|3437.4|702
1724829900000|2024-08-28 07:25:00|3441.4|3437.4|3446.4|3442.4|3446.4|3442.4|3440.4|3436.4|1021
1724830200000|2024-08-28 07:30:00|3445.9|3441.9|3442.4|3438.4|3446.9|3442.9|3441.4|3437.4|877
1724830500000|2024-08-28 07:35:00|3441.9|3437.9|3441.4|3437.4|3442.4|3438.4|3438.4|3434.4|791
1724830800000|2024-08-28 07:40:00|3440.9|3436.9|3439.9|3435.9|3441.4|3437.4|3437.9|3433.9|810
1724831100000|2024-08-28 07:45:00|3440.4|3436.4|3440.4|3436.4|3442.9|3438.9|3438.4|3434.4|1362
1724831400000|2024-08-28 07:50:00|3439.9|3435.9|3446.4|3442.4|3446.9|3442.9|3438.4|3434.4|461
1724831700000|2024-08-28 07:55:00|3447.4|3443.4|3445.4|3441.4|3448.9|3444.9|3444.4|3440.4|911
1724832000000|2024-08-28 08:00:00|3444.4|3440.4|3447.4|3443.4|3447.9|3443.9|3443.4|3439.4|1344
1724832300000|2024-08-28 08:05:00|3446.9|3442.9|3449.9|3445.9|3449.9|3445.9|3445.4|3441.4|922
1724832600000|2024-08-28 08:10:00|3450.4|3446.4|3445.9|3441.9|3451.4|3447.4|3445.4|3441.4|6206
1724832900000|2024-08-28 08:15:00|3446.4|3442.4|3445.9|3441.9|3447.9|3443.9|3444.4|3440.4|1128
1724833200000|2024-08-28 08:20:00|3446.9|3442.9|3447.4|3443.4|3448.9|3444.9|3445.4|3441.4|5979
1724833500000|2024-08-28 08:25:00|3446.9|3442.9|3448.4|3444.4|3449.9|3445.9|3445.9|3441.9|3415
1724833800000|2024-08-28 08:30:00|3449.4|3440.4|3450.6|3441.6|3450.6|3441.6|3449.4|3440.4|0
1724834100000|2024-08-28 08:35:00|3450.7|3441.7|3451.4|3442.4|3451.5|3442.5|3450.6|3441.6|0
1724834400000|2024-08-28 08:40:00|3451.3|3442.3|3451.9|3442.9|3451.9|3442.9|3451.2|3442.2|0
1724834700000|2024-08-28 08:45:00|3451.7|3442.7|3451.8|3442.8|3452.1|3443.1|3451.7|3442.7|0
1724835000000|2024-08-28 08:50:00|3451.9|3442.9|3452|3443|3452.1|3443.1|3451.7|3442.7|0
1724835300000|2024-08-28 08:55:00|3452.1|3443.1|3451.6|3442.6|3452.1|3443.1|3451.4|3442.4|0
1724835600000|2024-08-28 09:00:00|3451.7|3442.7|3451.7|3442.7|3452.1|3443.1|3451.4|3442.4|0
1724835900000|2024-08-28 09:05:00|3451.5|3442.5|3451.3|3442.3|3451.7|3442.7|3451.2|3442.2|0
1724836200000|2024-08-28 09:10:00|3451.1|3442.1|3450.7|3441.7|3451.3|3442.3|3450.6|3441.6|0
1724836500000|2024-08-28 09:15:00|3463.9|3451.9|3464.9|3456.9|3477.9|3470.9|3463.9|3451.9|207
1724836800000|2024-08-28 09:20:00|3463.9|3457.9|3464.9|3456.9|3464.9|3457.9|3463.9|3456.9|47
1724837100000|2024-08-28 09:25:00|3463.9|3457.9|3467.9|3460.9|3469.9|3462.9|3463.9|3455.9|128
1724837400000|2024-08-28 09:30:00|3466.9|3459.9|3467.9|3460.9|3467.9|3460.9|3466.9|3459.9|15
1724837700000|2024-08-28 09:35:00|3466.9|3459.9|3466.9|3458.9|3467.9|3460.9|3465.9|3458.9|19
1724838000000|2024-08-28 09:40:00|3465.9|3457.9|3465.9|3457.9|3466.9|3457.9|3464.9|3457.9|2
1724838300000|2024-08-28 09:45:00|3466.9|3458.9|3466.9|3459.9|3466.9|3459.9|3465.9|3458.9|17
1724838600000|2024-08-28 09:50:00|3465.9|3458.9|3466.9|3459.9|3466.9|3459.9|3465.9|3458.9|38
1724838900000|2024-08-28 09:55:00|3467.9|3458.9|3467.9|3460.9|3468.9|3461.9|3466.9|3458.9|53
1724839200000|2024-08-28 10:00:00|3466.9|3459.9|3466.9|3459.9|3467.9|3460.9|3466.9|3459.9|20
1724839500000|2024-08-28 10:05:00|3467.9|3460.9|3466.9|3459.9|3467.9|3460.9|3466.9|3458.9|16
1724839800000|2024-08-28 10:10:00|3465.9|3457.9|3465.9|3458.9|3466.9|3459.9|3465.9|3457.9|6
1724840100000|2024-08-28 10:15:00|3464.9|3457.9|3465.9|3458.9|3465.9|3458.9|3464.9|3457.9|28
1724840400000|2024-08-28 10:20:00|3466.9|3459.9|3468.9|3461.9|3468.9|3461.9|3465.9|3458.9|41
1724840700000|2024-08-28 10:25:00|3469.9|3462.9|3469.9|3462.9|3469.9|3462.9|3469.9|3462.9|41
1724841000000|2024-08-28 10:30:00|3470.9||3469.9||3470.9||3469.9||52
1724841300000|2024-08-28 10:35:00|3468.9|3461.9|3466.9|3459.9|3468.9|3462.9|3466.9|3459.9|13
1724841600000|2024-08-28 10:40:00|||||||||1
1724841900000|2024-08-28 10:45:00|||||||||3
1724842200000|2024-08-28 10:50:00|3465.9|3457.9|3464.9|3457.9|3465.9|3458.9|3464.9|3457.9|9
1724842500000|2024-08-28 10:55:00||3456.9||3457.9||3457.9||3456.9|14
1724842800000|2024-08-28 11:00:00|||||||||7
1724843100000|2024-08-28 11:05:00|||||||||7
1724843400000|2024-08-28 11:10:00|||||||||2
1724844300000|2024-08-28 11:25:00|||||||||2
1724844600000|2024-08-28 11:30:00|||||||||1
1724844900000|2024-08-28 11:35:00|||||||||2
1724845200000|2024-08-28 11:40:00|||||||||3
1724845500000|2024-08-28 11:45:00|||||||||2
1724845800000|2024-08-28 11:50:00|3463.9|3456.9|3458.9|3451.9|3463.9|3456.9|3458.9|3451.9|41
1724846100000|2024-08-28 11:55:00|3457.9|3450.9|3457.9|3449.9|3457.9|3450.9|3456.9|3448.9|23
1724846400000|2024-08-28 12:00:00|3456.9|3450.9|3456.9|3449.9|3457.9|3450.9|3456.9|3448.9|1
1724846700000|2024-08-28 12:05:00|3455.9|3448.9|3455.9|3448.9|3455.9|3449.9|3455.9|3448.9|2
1724847000000|2024-08-28 12:10:00|3456.9|3449.9|3456.9|3448.9|3456.9|3449.9|3455.9|3448.9|30
1724847300000|2024-08-28 12:15:00|3455.9|3449.9|3455.9|3448.9|3456.9|3449.9|3455.9|3448.9|11
1724847600000|2024-08-28 12:20:00|3453.9|3447.9|3454.9|3447.9|3454.9|3447.9|3453.9|3446.9|32
1724847900000|2024-08-28 12:25:00|3455.9|3448.9|3454.9|3447.9|3455.9|3448.9|3454.9|3447.9|13
1724848200000|2024-08-28 12:30:00|3455.9|3448.9|3455.9|3448.9|3456.9|3448.9|3454.9|3447.9|67
1724848500000|2024-08-28 12:35:00|3456.9|3449.9|3457.9|3450.9|3457.9|3450.9|3455.9|3448.9|50
1724848800000|2024-08-28 12:40:00|3458.9|3451.9|3460.9|3453.9|3460.9|3453.9|3457.9|3451.9|34
1724849100000|2024-08-28 12:45:00|3459.9|3452.9|3459.9|3451.9|3460.9|3453.9|3458.9|3451.9|8
1724849400000|2024-08-28 12:50:00|3458.9|3452.9|3460.9|3452.9|3460.9|3452.9|3458.9|3451.9|5
1724849700000|2024-08-28 12:55:00|3461.9|3453.9|3459.9|3452.9|3462.9|3454.9|3459.9|3452.9|43
1724850000000|2024-08-28 13:00:00|3458.9|3451.9|3455.9|3448.9|3458.9|3451.9|3455.9|3448.9|9
1724850300000|2024-08-28 13:05:00|||||||||8
1724850600000|2024-08-28 13:10:00|3456.9|3449.9|3455.9|3448.9|3457.9|3450.9|3455.9|3448.9|51
1724850900000|2024-08-28 13:15:00|3454.9|3447.9|3449.9|3442.9|3454.9|3447.9|3448.9|3441.9|167
1724851200000|2024-08-28 13:20:00|3450.9|3443.9|3448.9|3441.9|3452.9|3444.9|3448.9|3441.9|43
1724851500000|2024-08-28 13:25:00|3447.9|3440.9|3446.9|3439.9|3449.9|3442.9|3442.9|3435.9|143
1724851800000|2024-08-28 13:30:00|3447.9|3440.9|3440.9|3433.9|3454.9|3447.9|3440.9|3433.9|801
1724852100000|2024-08-28 13:35:00|3441.9|3434.9|3447.9|3439.9|3450.9|3443.9|3441.9|3434.9|266
1724852400000|2024-08-28 13:40:00|3448.9|3440.9|3444.9|3437.9|3449.9|3441.9|3441.9|3434.9|284
1724852700000|2024-08-28 13:45:00|3443.9|3436.9|3439.9|3432.9|3444.9|3436.9|3436.9|3429.9|214
1724853000000|2024-08-28 13:50:00|3438.9|3431.9|3435.9|3427.9|3443.9|3435.9|3434.9|3427.9|101
1724853300000|2024-08-28 13:55:00|3434.9|3428.9|3428.4|3422.4|3434.9|3428.9|3426.9|3419.9|137
1724853600000|2024-08-28 14:00:00|3427.9|3421.9|3420.4|3414.4|3427.9|3421.9|3418.9|3412.9|136
1724853900000|2024-08-28 14:05:00|3419.9|3413.9|3413.4|3407.4|3419.9|3413.9|3412.9|3406.9|120
1724854200000|2024-08-28 14:10:00|3413.9|3407.9|3414.4|3408.4|3416.4|3410.4|3412.4|3406.4|86
1724854500000|2024-08-28 14:15:00|3413.9|3407.9|3409.9|3403.9|3413.9|3407.9|3409.4|3403.4|125
1724854800000|2024-08-28 14:20:00|3409.4|3403.4|3414.4|3408.4|3416.4|3410.4|3409.4|3403.4|47
1724855100000|2024-08-28 14:25:00|3413.9|3407.9|3408.4|3402.4|3414.4|3408.4|3407.9|3401.9|101
1724855400000|2024-08-28 14:30:00|3407.9|3401.9|3406.4|3400.4|3407.9|3401.9|3405.4|3399.4|81
1724855700000|2024-08-28 14:35:00|3405.9|3399.9|3409.9|3403.9|3411.9|3405.9|3404.9|3398.9|71
1724856000000|2024-08-28 14:40:00|3409.4|3403.4|3404.4|3398.4|3411.4|3405.4|3404.4|3398.4|68
1724856300000|2024-08-28 14:45:00|3403.9|3397.9|3403.4|3397.4|3405.4|3399.4|3403.4|3397.4|53
1724856600000|2024-08-28 14:50:00|3403.9|3397.9|3400.4|3394.4|3404.4|3398.4|3400.4|3394.4|60
1724856900000|2024-08-28 14:55:00|3399.9|3393.9|3392.4|3386.4|3399.9|3393.9|3391.4|3385.4|113
1724857200000|2024-08-28 15:00:00|3391.4|3385.4|3393.9|3387.9|3393.9|3387.9|3391.4|3385.4|85
1724857500000|2024-08-28 15:05:00|3394.4|3388.4|3399.4|3393.4|3399.4|3393.4|3393.4|3387.4|131
1724857800000|2024-08-28 15:10:00|3399.9|3393.9|3394.4|3388.4|3400.4|3394.4|3393.4|3387.4|95
1724858100000|2024-08-28 15:15:00|3394.9|3388.9|3396.4|3390.4|3396.4|3390.4|3394.4|3388.4|142
1724858400000|2024-08-28 15:20:00|3396.9|3390.9|3401.4|3395.4|3401.9|3395.9|3396.4|3390.4|279
1724858700000|2024-08-28 15:25:00|3400.9|3394.9|3399.4|3393.4|3401.4|3395.4|3399.4|3393.4|259
1724859000000|2024-08-28 15:30:00|3398.9|3392.9|3401.4|3395.4|3401.4|3395.4|3398.4|3392.4|44
1724859300000|2024-08-28 15:35:00|3402.4|3396.4|3407.4|3401.4|3407.4|3401.4|3402.4|3396.4|42
1724859600000|2024-08-28 15:40:00|3406.9|3400.9|3406.4|3400.4|3407.4|3401.4|3406.4|3400.4|71
1724859900000|2024-08-28 15:45:00|3405.4|3399.4|3409.4|3403.4|3409.9|3403.9|3404.9|3398.9|31
1724860200000|2024-08-28 15:50:00|3409.9|3403.9|3408.9|3402.9|3410.4|3404.4|3408.4|3402.4|18
1724860500000|2024-08-28 15:55:00|3409.4|3403.4|3408.4|3402.4|3409.4|3403.4|3408.4|3402.4|10
1724860800000|2024-08-28 16:00:00|3407.9|3401.9|3407.4|3401.4|3408.4|3402.4|3406.4|3400.4|38
1724861100000|2024-08-28 16:05:00|3406.9|3400.9|3400.4|3394.4|3406.9|3400.9|3400.4|3394.4|60
1724861400000|2024-08-28 16:10:00|3399.9|3393.9|3398.4|3392.4|3399.9|3393.9|3398.4|3392.4|21
1724861700000|2024-08-28 16:15:00|3397.9|3391.9|3397.4|3391.4|3397.9|3391.9|3395.4|3389.4|18
1724862000000|2024-08-28 16:20:00|3396.9|3390.9|3392.4|3386.4|3396.9|3390.9|3391.4|3385.4|80
1724862300000|2024-08-28 16:25:00|3391.9|3385.9|3391.4|3385.4|3392.4|3386.4|3391.4|3385.4|53
1724862600000|2024-08-28 16:30:00|3391.9|3385.9|3393.4|3387.4|3393.4|3387.4|3391.9|3385.9|37
1724862900000|2024-08-28 16:35:00|3393.9|3387.9|3392.4|3386.4|3393.9|3387.9|3392.4|3386.4|30
1724863200000|2024-08-28 16:40:00|3391.4|3385.4|3390.4|3384.4|3391.4|3385.4|3389.4|3383.4|38
1724863500000|2024-08-28 16:45:00|3391.4|3385.4|3391.4|3385.4|3391.4|3385.4|3389.4|3383.4|34
1724863800000|2024-08-28 16:50:00|3392.4|3386.4|3392.4|3386.4|3393.4|3387.4|3392.4|3386.4|50
1724864100000|2024-08-28 16:55:00|3392.9|3386.9|3389.4|3383.4|3392.9|3386.9|3389.4|3383.4|23
1724864400000|2024-08-28 17:00:00|3388.4|3382.4|3389.4|3383.4|3391.4|3385.4|3388.4|3382.4|43
1724864700000|2024-08-28 17:05:00|3389.9|3383.9|3389.4|3383.4|3389.9|3383.9|3389.4|3383.4|5
1724865000000|2024-08-28 17:10:00|3388.9|3382.9|3387.4|3381.4|3388.9|3382.9|3387.4|3381.4|48
1724865300000|2024-08-28 17:15:00|3386.9|3380.9|3385.4|3379.4|3387.4|3381.4|3385.4|3379.4|43
1724865600000|2024-08-28 17:20:00|3386.4|3380.4|3387.9|3381.9|3387.9|3381.9|3386.4|3380.4|23
1724865900000|2024-08-28 17:25:00|3387.4|3381.4|3389.4|3383.4|3389.9|3383.9|3387.4|3381.4|11
1724866200000|2024-08-28 17:30:00|3389.9|3383.9|3390.4|3384.4|3390.4|3384.4|3389.9|3383.9|7
1724866500000|2024-08-28 17:35:00|3389.9|3383.9|3386.4|3380.4|3389.9|3383.9|3386.4|3380.4|38
1724866800000|2024-08-28 17:40:00|3385.9|3379.9|3384.4|3378.4|3385.9|3379.9|3384.4|3378.4|13
1724867100000|2024-08-28 17:45:00|||||||||6
1724867400000|2024-08-28 17:50:00|3383.4|3377.4|3384.4|3378.4|3384.4|3378.4|3383.4|3377.4|13
1724867700000|2024-08-28 17:55:00|3383.4|3377.4|3381.4|3375.4|3383.4|3377.4|3381.4|3375.4|65
1724868000000|2024-08-28 18:00:00|3380.9|3374.9|3380.4|3374.4|3381.4|3375.4|3380.4|3374.4|26
1724868300000|2024-08-28 18:05:00|3380.9|3374.9|3385.4|3379.4|3385.4|3379.4|3380.9|3374.9|13
1724868600000|2024-08-28 18:10:00|3384.9|3378.9|3386.4|3380.4|3386.9|3380.9|3384.4|3378.4|24
1724868900000|2024-08-28 18:15:00|3386.9|3380.9|3388.4|3382.4|3388.4|3382.4|3386.9|3380.9|20
1724869200000|2024-08-28 18:20:00|3389.4|3383.4|3390.4|3384.4|3391.4|3385.4|3389.4|3383.4|29
1724869500000|2024-08-28 18:25:00|3389.9|3383.9|3388.4|3382.4|3390.4|3384.4|3387.4|3381.4|38
1724869800000|2024-08-28 18:30:00|3387.9|3381.9|3386.4|3380.4|3387.9|3381.9|3386.4|3380.4|7
1724870100000|2024-08-28 18:35:00|3386.9|3380.9|3386.4|3380.4|3387.9|3381.9|3385.9|3379.9|9
1724870400000|2024-08-28 18:40:00|3386.9|3380.9|3385.4|3379.4|3387.9|3381.9|3385.4|3379.4|5
1724870700000|2024-08-28 18:45:00|3384.9|3378.9|3385.4|3379.4|3385.9|3379.9|3383.4|3377.4|13
1724871000000|2024-08-28 18:50:00|3385.9|3379.9|3391.9|3385.9|3391.9|3385.9|3385.9|3379.9|13
1724871300000|2024-08-28 18:55:00|3392.4|3386.4|3396.5|3387.5|3396.5|3389.9|3391.4|3385.4|154
1724871600000|2024-08-28 19:00:00|3396.4|3387.4|3397.4|3388.4|3398.8|3389.8|3396.4|3387.4|0
1724871900000|2024-08-28 19:05:00|3397.3|3388.3|3395.5|3386.5|3397.4|3388.4|3394|3385|0
1724872200000|2024-08-28 19:10:00|3395.4|3386.4|3395.2|3386.2|3396.3|3387.3|3394.8|3385.8|0
1724872500000|2024-08-28 19:15:00|3395.3|3386.3|3395.2|3386.2|3395.8|3386.8|3395|3386|0
1724872800000|2024-08-28 19:20:00|3395.3|3386.3|3393.2|3384.2|3396.1|3387.1|3393|3384|0
1724873100000|2024-08-28 19:25:00|3393.3|3384.3|3395.5|3386.5|3395.6|3386.6|3393.2|3384.2|0
1724873400000|2024-08-28 19:30:00|3395.4|3386.4|3396|3387|3396.4|3387.4|3395.4|3386.4|0
1724873700000|2024-08-28 19:35:00|3395.9|3386.9|3397|3388|3397.3|3388.3|3395.6|3386.6|0
1724874000000|2024-08-28 19:40:00|3396.9|3387.9|3396.8|3387.8|3397.1|3388.1|3394.8|3385.8|0
1724874300000|2024-08-28 19:45:00|3396.9|3387.9|3395.2|3386.2|3397.2|3388.2|3394.8|3385.8|0
1724874600000|2024-08-28 19:50:00|3395.3|3386.3|3397.9|3388.9|3398.2|3389.2|3394.4|3385.4|0
1724874900000|2024-08-28 19:55:00|3397.7|3388.7|3395.3|3386.3|3397.9|3388.9|3392.4|3383.4|0
1724875200000|2024-08-28 20:00:00|3395.6|3386.6|3393.4|3384.4|3396.4|3387.4|3390.4|3381.4|0
1724875500000|2024-08-28 20:05:00|3393.2|3384.2|3392.4|3383.4|3394|3385|3392.2|3383.2|0
1724875800000|2024-08-28 20:10:00|3392.5|3383.5|3393.5|3384.5|3393.9|3384.9|3391.9|3382.9|0
1724876100000|2024-08-28 20:15:00|3393.6|3384.6|3397.1|3388.1|3397.1|3388.1|3393.1|3384.1|0
1724876400000|2024-08-28 20:20:00|3396.8|3387.8|3383.1|3374.1|3398.1|3389.1|3382.6|3373.6|0
1724876700000|2024-08-28 20:25:00|3383|3374|3387|3378|3394.5|3385.5|3379.7|3370.7|0
1724877000000|2024-08-28 20:30:00|3386.7|3377.7|3390|3381|3390.6|3381.6|3384.4|3375.4|0
1724877300000|2024-08-28 20:35:00|3389.9|3380.9|3392.4|3383.4|3392.6|3383.6|3387.6|3378.6|0
1724877600000|2024-08-28 20:40:00|3392.6|3383.6|3390|3381|3394.7|3385.7|3388.3|3379.3|0
1724877900000|2024-08-28 20:45:00|3390.1|3381.1|3387.1|3378.1|3390.4|3381.4|3386.8|3377.8|0
1724878200000|2024-08-28 20:50:00|3387|3378|3386.5|3377.5|3388.4|3379.4|3386.3|3377.3|0
1724878500000|2024-08-28 20:55:00|3386.4|3377.4|3389.1|3380.1|3390|3381|3386.2|3377.2|0
1724878800000|2024-08-28 21:00:00|3389.2|3380.2|3389.2|3380.2|3390|3381|3389.1|3380.1|0
1724879100000|2024-08-28 21:05:00|3389.3|3380.3|3388.2|3379.2|3389.4|3380.4|3387.3|3378.3|0
1724879400000|2024-08-28 21:10:00|3388.1|3379.1|3386.9|3377.9|3388.4|3379.4|3386.5|3377.5|0
1724879700000|2024-08-28 21:15:00|3387|3378|3386.3|3377.3|3387.1|3378.1|3385.9|3376.9|0
1724880000000|2024-08-28 21:20:00|3386.4|3377.4|3386.9|3377.9|3387|3378|3386.3|3377.3|0
1724880300000|2024-08-28 21:25:00|3387|3378|3386.2|3377.2|3387.3|3378.3|3386.1|3377.1|0
1724880600000|2024-08-28 21:30:00|3386.1|3377.1|3386.8|3377.8|3387.1|3378.1|3386.1|3377.1|0
1724880900000|2024-08-28 21:35:00|3387.1|3378.1|3386.6|3377.6|3387.1|3378.1|3386.6|3377.6|0
1724881200000|2024-08-28 21:40:00|3386.7|3377.7|3385.8|3376.8|3386.7|3377.7|3385.8|3376.8|0
1724881500000|2024-08-28 21:45:00|3385.7|3376.7|3385.1|3376.1|3385.8|3376.8|3385.1|3376.1|0
1724881800000|2024-08-28 21:50:00|3385|3376|3385.5|3376.5|3386|3377|3384.9|3375.9|0
1724882100000|2024-08-28 21:55:00|3385.4|3376.4|3383.7|3374.7|3385.4|3376.4|3383.7|3374.7|0
1724882400000|2024-08-28 22:00:00|3384.1|3375.1|3385.1|3376.1|3385.3|3376.3|3381.1|3372.1|0
1724882700000|2024-08-28 22:05:00|3385.2|3376.2|3379.7|3370.7|3386.9|3377.9|3379.7|3370.7|0
1724883000000|2024-08-28 22:10:00|3379.8|3370.8|3378.5|3369.5|3379.9|3370.9|3375.4|3366.4|0
1724883300000|2024-08-28 22:15:00|3378.6|3369.6|3377.7|3368.7|3379.5|3370.5|3377.6|3368.6|0
1724883600000|2024-08-28 22:20:00|3377.2|3368.2|3378.1|3369.1|3379.4|3370.4|3376.7|3367.7|0
1724883900000|2024-08-28 22:25:00|3378.2|3369.2|3379|3370|3379|3370|3377.6|3368.6|0
1724884200000|2024-08-28 22:30:00|3378.9|3369.9|3377.2|3368.2|3379.7|3370.7|3377|3368|0
1724884500000|2024-08-28 22:35:00|3377.3|3368.3|3377.6|3368.6|3378.6|3369.6|3377.2|3368.2|0
1724884800000|2024-08-28 22:40:00|3377.5|3368.5|3373.2|3364.2|3377.7|3368.7|3371.4|3362.4|0
1724885100000|2024-08-28 22:45:00|3373|3364|3374|3365|3374.2|3365.2|3369.9|3360.9|0
1724885400000|2024-08-28 22:50:00|3373.9|3364.9|3374.5|3365.5|3375.1|3366.1|3373.4|3364.4|0
1724885700000|2024-08-28 22:55:00|3374.4|3365.4|3374.7|3365.7|3374.7|3365.7|3373.5|3364.5|0
1724886000000|2024-08-28 23:00:00|3374.6|3365.6|3374.3|3365.3|3375.1|3366.1|3374|3365|0
1724886300000|2024-08-28 23:05:00|3374.4|3365.4|3375.8|3366.8|3376|3367|3374.3|3365.3|0
1724886600000|2024-08-28 23:10:00|3375.9|3366.9|3375.6|3366.6|3376.1|3367.1|3375.4|3366.4|0
1724886900000|2024-08-28 23:15:00|3375.7|3366.7|3374.8|3365.8|3375.9|3366.9|3374.7|3365.7|0
1724887200000|2024-08-28 23:20:00|3374.9|3365.9|3373.6|3364.6|3375.1|3366.1|3373.6|3364.6|0
1724887500000|2024-08-28 23:25:00|3373.9|3364.9|3373.9|3364.9|3374.5|3365.5|3373.3|3364.3|0
1724887800000|2024-08-28 23:30:00|3374|3365|3374.8|3365.8|3374.9|3365.9|3373.8|3364.8|0
1724888100000|2024-08-28 23:35:00|3374.9|3365.9|3374.7|3365.7|3375.1|3366.1|3374.2|3365.2|0
1724888400000|2024-08-28 23:40:00|3374.8|3365.8|3375.6|3366.6|3375.6|3366.6|3374.5|3365.5|0
1724888700000|2024-08-28 23:45:00|3375.8|3366.8|3376.3|3367.3|3376.3|3367.3|3375.8|3366.8|0
1724889000000|2024-08-28 23:50:00|3376.2|3367.2|3375.9|3366.9|3376.2|3367.2|3375.6|3366.6|0
1724889300000|2024-08-28 23:55:00|3375.8|3366.8|3375.8|3366.8|3376.1|3367.1|3375.6|3366.6|0
1724889600000|2024-08-29 00:00:00|3375.9|3366.9|3376.6|3367.6|3377.3|3368.3|3375.9|3366.9|0
1724889900000|2024-08-29 00:05:00|3376.4|3367.4|3376.5|3367.5|3377.7|3368.7|3375.9|3366.9|0
1724890200000|2024-08-29 00:10:00|3376.6|3367.6|3379.3|3370.3|3379.4|3370.4|3376.6|3367.6|0
1724890500000|2024-08-29 00:15:00|3378.9|3369.9|3379|3370|3379.6|3370.6|3378.8|3369.8|0
1724890800000|2024-08-29 00:20:00|3379.1|3370.1|3379.8|3370.8|3380.3|3371.3|3378.6|3369.6|0
1724891100000|2024-08-29 00:25:00|3379.7|3370.7|3380.5|3371.5|3380.6|3371.6|3379.5|3370.5|0
1724891400000|2024-08-29 00:30:00|3380.6|3371.6|3380.7|3371.7|3380.8|3371.8|3379.9|3370.9|0
1724891700000|2024-08-29 00:35:00|3380.6|3371.6|3380.4|3371.4|3381.1|3372.1|3380|3371|0
1724892000000|2024-08-29 00:40:00|3380.5|3371.5|3382.2|3373.2|3382.2|3373.2|3380.5|3371.5|0
1724892300000|2024-08-29 00:45:00|3382.1|3373.1|3381|3372|3382.5|3373.5|3380.9|3371.9|0
1724892600000|2024-08-29 00:50:00|3380.9|3371.9|3381.1|3372.1|3381.8|3372.8|3380.9|3371.9|0
1724892900000|2024-08-29 00:55:00|3381|3372|3388.3|3379.3|3388.4|3379.4|3381|3372|0
1724893200000|2024-08-29 01:00:00|3388.4|3379.4|3393.8|3384.8|3393.8|3384.8|3388.4|3379.4|0
1724893500000|2024-08-29 01:05:00|3393.9|3384.9|3400.5|3391.5|3401|3392|3393.9|3384.9|0
1724893800000|2024-08-29 01:10:00|3400.6|3391.6|3398.6|3389.6|3400.6|3391.6|3398.6|3389.6|0
1724894100000|2024-08-29 01:15:00|3398.4|3389.4|3388|3384|3398.5|3394.5|3387.5|3383.5|544
1724894400000|2024-08-29 01:20:00|3388.5|3384.5|3394.5|3390.5|3395.5|3391.5|3387.5|3383.5|861
1724894700000|2024-08-29 01:25:00|3395|3391|3386.5|3382.5|3401|3397|3386.5|3382.5|1092
1724895000000|2024-08-29 01:30:00|3385.5|3381.5|3387|3383|3401.5|3397.5|3380.5|3376.5|3918
1724895300000|2024-08-29 01:35:00|3387.5|3383.5|3371.6|3367.6|3388.5|3384.5|3370.5|3366.5|2935
1724895600000|2024-08-29 01:40:00|3370.6|3366.6|3390.1|3386.1|3390.6|3386.6|3370.6|3366.6|2123
1724895900000|2024-08-29 01:45:00|3390.6|3386.6|3392.6|3388.6|3394.6|3390.6|3383.6|3379.6|1651
1724896200000|2024-08-29 01:50:00|3393.1|3389.1|3385.6|3381.6|3396.6|3392.6|3383.6|3379.6|1696
1724896500000|2024-08-29 01:55:00|3385.1|3381.1|3378.6|3374.6|3385.6|3381.6|3377.6|3373.6|1148
1724896800000|2024-08-29 02:00:00|3379.6|3375.6|3378.6|3374.6|3381.6|3377.6|3373.6|3369.6|1143
1724897100000|2024-08-29 02:05:00|3379.1|3375.1|3376.6|3372.6|3382.6|3378.6|3376.6|3372.6|1153
1724897400000|2024-08-29 02:10:00|3377.6|3373.6|3382.6|3378.6|3388.6|3384.6|3375.6|3371.6|1159
1724897700000|2024-08-29 02:15:00|3383.1|3379.1|3384.6|3380.6|3387.6|3383.6|3380.6|3376.6|894
1724898000000|2024-08-29 02:20:00|3384.1|3380.1|3383.1|3379.1|3387.6|3383.6|3382.6|3378.6|1108
1724898300000|2024-08-29 02:25:00|3382.6|3378.6|3384.1|3380.1|3385.6|3381.6|3378.6|3374.6|762
1724898600000|2024-08-29 02:30:00|3384.6|3380.6|3386.6|3382.6|3389.6|3385.6|3382.6|3378.6|724
1724898900000|2024-08-29 02:35:00|3387.6|3383.6|3394.6|3390.6|3395.6|3391.6|3386.6|3382.6|1293
1724899200000|2024-08-29 02:40:00|3394.1|3390.1|3398.6|3394.6|3402.1|3398.1|3392.6|3388.6|1135
1724899500000|2024-08-29 02:45:00|3398.1|3394.1|3402.6|3398.6|3404.6|3400.6|3393.6|3389.6|840
1724899800000|2024-08-29 02:50:00|3401.6|3397.6|3411.6|3407.6|3413.6|3409.6|3401.6|3397.6|1144
1724900100000|2024-08-29 02:55:00|3411.1|3407.1|3404.6|3400.6|3413.6|3409.6|3404.6|3400.6|1041
1724900400000|2024-08-29 03:00:00|3405.1|3401.1|3400.1|3396.1|3406.6|3402.6|3398.6|3394.6|1143
1724900700000|2024-08-29 03:05:00|3400.6|3396.6|3403.1|3399.1|3405.6|3401.6|3397.6|3393.6|716
1724901000000|2024-08-29 03:10:00|3402.6|3398.6|3400.6|3396.6|3405.6|3401.6|3400.6|3396.6|492
1724901300000|2024-08-29 03:15:00|3401.1|3397.1|3408.1|3404.1|3409.6|3405.6|3400.6|3396.6|520
1724901600000|2024-08-29 03:20:00|3408.6|3404.6|3412.6|3408.6|3413.6|3409.6|3408.1|3404.1|609
1724901900000|2024-08-29 03:25:00|3411.6|3407.6|3412.6|3408.6|3415.6|3411.6|3411.6|3407.6|830
1724902200000|2024-08-29 03:30:00|3413.1|3409.1|3417.6|3413.6|3418.6|3414.6|3412.6|3408.6|494
1724902500000|2024-08-29 03:35:00|3418.6|3414.6|3426.6|3422.6|3430.6|3426.6|3417.6|3413.6|1447
1724902800000|2024-08-29 03:40:00|3425.6|3421.6|3421.6|3417.6|3427.6|3423.6|3421.6|3417.6|735
1724903100000|2024-08-29 03:45:00|3422.6|3418.6|3424.6|3420.6|3426.6|3422.6|3421.6|3417.6|778
1724903400000|2024-08-29 03:50:00|3424.1|3420.1|3423.6|3419.6|3426.6|3422.6|3422.6|3418.6|798
1724903700000|2024-08-29 03:55:00|3424.6|3420.6|3424.6|3420.6|3427.6|3423.6|3423.6|3419.6|822
1724904000000|2024-08-29 04:00:00|3428.2|3419.2|3428.5|3419.5|3428.9|3419.9|3428.2|3419.2|9
1724904300000|2024-08-29 04:05:00|3428.4|3419.4|3428.2|3419.2|3428.5|3419.5|3428.1|3419.1|0
1724904600000|2024-08-29 04:10:00|3428.3|3419.3|3428.5|3419.5|3428.7|3419.7|3428.2|3419.2|0
1724904900000|2024-08-29 04:15:00|3428.6|3419.6|3429.5|3420.5|3429.9|3420.9|3428.5|3419.5|0
1724905200000|2024-08-29 04:20:00|3429.4|3420.4|3429.6|3420.6|3429.9|3420.9|3429.4|3420.4|0
1724905500000|2024-08-29 04:25:00|3429.7|3420.7|3429.7|3420.7|3430|3421|3429.6|3420.6|0
1724905800000|2024-08-29 04:30:00|3429.6|3420.6|3429.6|3420.6|3429.7|3420.7|3429.2|3420.2|0
1724906100000|2024-08-29 04:35:00|3429.4|3420.4|3429.1|3420.1|3429.4|3420.4|3429|3420|0
1724906400000|2024-08-29 04:40:00|3429.2|3420.2|3428.8|3419.8|3429.2|3420.2|3428.7|3419.7|0
1724906700000|2024-08-29 04:45:00|3428.9|3419.9|3429.3|3420.3|3429.4|3420.4|3428.8|3419.8|0
1724907000000|2024-08-29 04:50:00|3429.2|3420.2|3429.7|3420.7|3429.8|3420.8|3429.2|3420.2|0
1724907300000|2024-08-29 04:55:00|3429.8|3420.8|3429.6|3420.6|3429.8|3420.8|3429.2|3420.2|4
1724907600000|2024-08-29 05:00:00|3424.1|3420.1|3432.6|3428.6|3433.6|3429.6|3420.6|3416.6|1572
1724907900000|2024-08-29 05:05:00|3433.6|3429.6|3437.6|3433.6|3439.6|3435.6|3430.6|3426.6|1420
1724908200000|2024-08-29 05:10:00|3438.6|3434.6|3444.6|3440.6|3448.6|3444.6|3437.6|3433.6|1208
1724908500000|2024-08-29 05:15:00|3445.1|3441.1|3448.6|3444.6|3455.6|3451.6|3444.1|3440.1|1531
1724908800000|2024-08-29 05:20:00|3449.6|3445.6|3449.6|3445.6|3451.6|3447.6|3446.6|3442.6|1091
1724909100000|2024-08-29 05:25:00|3450.6|3446.6|3444.6|3440.6|3453.6|3449.6|3443.1|3439.1|968
1724909400000|2024-08-29 05:30:00|3444.1|3440.1|3448.6|3444.6|3449.6|3445.6|3441.6|3437.6|762
1724909700000|2024-08-29 05:35:00|3449.6|3445.6|3458.6|3454.6|3458.6|3454.6|3448.6|3444.6|891
1724910000000|2024-08-29 05:40:00|3458.1|3454.1|3448.6|3444.6|3459.6|3455.6|3448.1|3444.1|989
1724910300000|2024-08-29 05:45:00|3447.6|3443.6|3445.6|3441.6|3449.6|3445.6|3444.6|3440.6|1022
1724910600000|2024-08-29 05:50:00|3445.1|3441.1|3453.6|3449.6|3458.6|3454.6|3444.6|3440.6|1096
1724910900000|2024-08-29 05:55:00|3454.6|3450.6|3452.6|3448.6|3455.6|3451.6|3451.6|3447.6|734
1724911200000|2024-08-29 06:00:00|3453.6|3449.6|3457.6|3453.6|3459.6|3455.6|3451.6|3447.6|968
1724911500000|2024-08-29 06:05:00|3456.6|3452.6|3457.6|3453.6|3459.6|3455.6|3452.6|3448.6|1088
1724911800000|2024-08-29 06:10:00|3456.6|3452.6|3449.6|3445.6|3456.6|3452.6|3448.6|3444.6|1103
1724912100000|2024-08-29 06:15:00|3450.6|3446.6|3451.6|3447.6|3453.6|3449.6|3450.1|3446.1|879
1724912400000|2024-08-29 06:20:00|3452.1|3448.1|3453.6|3449.6|3455.6|3451.6|3450.6|3446.6|936
1724912700000|2024-08-29 06:25:00|3454.6|3450.6|3457.6|3453.6|3458.6|3454.6|3453.6|3449.6|946
1724913000000|2024-08-29 06:30:00|3458.6|3454.6|3456.6|3452.6|3460.6|3456.6|3454.1|3450.1|1119
1724913300000|2024-08-29 06:35:00|3456.1|3452.1|3454.6|3450.6|3458.6|3454.6|3452.6|3448.6|860
1724913600000|2024-08-29 06:40:00|3455.6|3451.6|3452.1|3448.1|3457.6|3453.6|3452.1|3448.1|688
1724913900000|2024-08-29 06:45:00|3451.6|3447.6|3457.6|3453.6|3459.6|3455.6|3451.6|3447.6|873
1724914200000|2024-08-29 06:50:00|3458.6|3454.6|3455.6|3451.6|3460.6|3456.6|3455.1|3451.1|701
1724914500000|2024-08-29 06:55:00|3455.1|3451.1|3454.6|3450.6|3456.6|3452.6|3454.6|3450.6|760
1724914800000|2024-08-29 07:00:00|3455.6|3451.6|3457.6|3453.6|3459.6|3455.6|3453.6|3449.6|914
1724915100000|2024-08-29 07:05:00|3458.6|3454.6|3459.6|3455.6|3460.6|3456.6|3457.6|3453.6|1005
1724915400000|2024-08-29 07:10:00|3458.6|3454.6|3458.6|3454.6|3460.6|3456.6|3457.6|3453.6|778
1724915700000|2024-08-29 07:15:00|3459.6|3455.6|3462.6|3458.6|3464.6|3460.6|3458.6|3454.6|924
1724916000000|2024-08-29 07:20:00|3461.6|3457.6|3468.6|3464.6|3468.6|3464.6|3460.6|3456.6|813
1724916300000|2024-08-29 07:25:00|3468.1|3464.1|3465.6|3461.6|3468.6|3464.6|3464.6|3460.6|850
1724916600000|2024-08-29 07:30:00|3465.1|3461.1|3466.6|3462.6|3469.6|3465.6|3464.6|3460.6|834
1724916900000|2024-08-29 07:35:00|3467.6|3463.6|3463.6|3459.6|3467.6|3463.6|3463.6|3459.6|756
1724917200000|2024-08-29 07:40:00|3463.1|3459.1|3459.6|3455.6|3465.6|3461.6|3458.6|3454.6|931
1724917500000|2024-08-29 07:45:00|3459.1|3455.1|3458.6|3454.6|3461.6|3457.6|3457.6|3453.6|745
1724917800000|2024-08-29 07:50:00|3457.6|3453.6|3457.6|3453.6|3458.6|3454.6|3455.6|3451.6|858
1724918100000|2024-08-29 07:55:00|3456.6|3452.6|3459.6|3455.6|3461.1|3457.1|3456.6|3452.6|853
1724918400000|2024-08-29 08:00:00|3460.1|3456.1|3458.6|3454.6|3460.6|3456.6|3456.6|3452.6|634
1724918700000|2024-08-29 08:05:00|3459.1|3455.1|3464.6|3460.6|3464.6|3460.6|3459.1|3455.1|726
1724919000000|2024-08-29 08:10:00|3465.1|3461.1|3462.6|3458.6|3466.6|3462.6|3459.6|3455.6|1678
1724919300000|2024-08-29 08:15:00|3463.1|3459.1|3463.6|3459.6|3465.6|3461.6|3462.6|3458.6|726
1724919600000|2024-08-29 08:20:00|3463.1|3459.1|3457.1|3453.1|3463.1|3459.1|3456.6|3452.6|596
1724919900000|2024-08-29 08:25:00|3457.6|3453.6|3458.6|3454.6|3458.6|3454.6|3456.6|3452.6|1258
1724920200000|2024-08-29 08:30:00|3461.1|3452.1|3461.8|3452.8|3462.7|3453.7|3460.9|3451.9|0
1724920500000|2024-08-29 08:35:00|3461.7|3452.7|3462.6|3453.6|3462.8|3453.8|3461.2|3452.2|0
1724920800000|2024-08-29 08:40:00|3462.7|3453.7|3463.7|3454.7|3463.8|3454.8|3462|3453|0
1724921100000|2024-08-29 08:45:00|3463.9|3454.9|3462.9|3453.9|3463.9|3454.9|3462.6|3453.6|0
1724921400000|2024-08-29 08:50:00|3463|3454|3462.2|3453.2|3463.1|3454.1|3461.9|3452.9|0
1724921700000|2024-08-29 08:55:00|3462.1|3453.1|3463.8|3454.8|3464.6|3455.6|3462.1|3453.1|0
1724922000000|2024-08-29 09:00:00|3463.9|3454.9|3464.9|3455.9|3465|3456|3463.4|3454.4|0
1724922300000|2024-08-29 09:05:00|3464.8|3455.8|3465.5|3456.5|3466.1|3457.1|3464.6|3455.6|0
1724922600000|2024-08-29 09:10:00|3465.6|3456.6|3465.8|3456.8|3466.5|3457.5|3465.5|3456.5|0
1724922900000|2024-08-29 09:15:00|3466.1|3454.1|3469.1|3462.1|3472.1|3464.1|3466.1|3454.1|155
1724923200000|2024-08-29 09:20:00|3468.1|3461.1|3470.1|3462.1|3470.1|3463.1|3466.1|3459.1|56
1724923500000|2024-08-29 09:25:00|3469.1|3463.1|3471.1|3464.1|3471.1|3464.1|3468.1|3461.1|35
1724923800000|2024-08-29 09:30:00|3470.1|3463.1|3470.1|3463.1|3471.1|3464.1|3469.1|3462.1|29
1724924100000|2024-08-29 09:35:00|3471.1|3462.1|3472.1|3465.1|3473.1|3466.1|3470.1|3462.1|63
1724924400000|2024-08-29 09:40:00|3473.1|3466.1|3472.1|3465.1|3473.1|3466.1|3472.1|3464.1|20
1724924700000|2024-08-29 09:45:00|3473.1|3466.1|3471.1|3464.1|3473.1|3466.1|3471.1|3464.1|15
1724925000000|2024-08-29 09:50:00|3472.1|3465.1|3472.1|3465.1|3473.1|3466.1|3472.1|3464.1|13
1724925300000|2024-08-29 09:55:00|3471.1|3464.1|3470.1|3463.1|3472.1|3464.1|3470.1|3463.1|19
1724925600000|2024-08-29 10:00:00|3471.1|3464.1|3471.1|3464.1|3472.1|3464.1|3471.1|3463.1|52
1724925900000|2024-08-29 10:05:00|3470.1|3463.1|3475.1|3467.1|3475.1|3468.1|3470.1|3463.1|54
1724926200000|2024-08-29 10:10:00|3474.1|3468.1|3475.1|3468.1|3476.1|3469.1|3474.1|3467.1|48
1724926500000|2024-08-29 10:15:00|3474.1|3467.1|3471.1|3463.1|3474.1|3467.1|3470.1|3463.1|31
1724926800000|2024-08-29 10:20:00|3470.1|3464.1|3469.1|3462.1|3471.1|3464.1|3469.1|3462.1|24
1724927100000|2024-08-29 10:25:00|3470.1|3463.1|3470.1|3462.1|3470.1|3463.1|3468.1|3461.1|65
1724927400000|2024-08-29 10:30:00|3469.1|3463.1|3470.1|3463.1|3471.1|3464.1|3469.1|3463.1|22
1724927700000|2024-08-29 10:35:00|3471.1|3464.1|3468.1|3461.1|3471.1|3464.1|3467.1|3460.1|36
1724928000000|2024-08-29 10:40:00|3469.1|3462.1|3469.1|3462.1|3470.1|3463.1|3468.1|3461.1|43
1724928300000|2024-08-29 10:45:00|3470.1|3463.1|3469.1|3462.1|3471.1|3464.1|3469.1|3462.1|59
1724928600000|2024-08-29 10:50:00|3470.1|3463.1|3470.1|3463.1|3471.1|3464.1|3469.1|3463.1|35
1724928900000|2024-08-29 10:55:00|3471.1|3464.1|3470.1|3463.1|3471.1|3464.1|3469.1|3462.1|36
1724929200000|2024-08-29 11:00:00|3469.1|3462.1|3465.1|3458.1|3469.1|3463.1|3465.1|3458.1|54
1724929500000|2024-08-29 11:05:00|3464.1|3457.1|3464.1|3457.1|3466.1|3459.1|3464.1|3457.1|36
1724929800000|2024-08-29 11:10:00|3463.1|3456.1|3463.1|3456.1|3464.1|3456.1|3461.1|3454.1|36
1724930100000|2024-08-29 11:15:00|3464.1|3457.1|3464.1|3457.1|3464.1|3457.1|3463.1|3456.1|12
1724930400000|2024-08-29 11:20:00|3465.1|3458.1|3463.1|3456.1|3465.1|3458.1|3463.1|3456.1|23
1724930700000|2024-08-29 11:25:00|3464.1|3457.1|3464.1|3456.1|3464.1|3457.1|3463.1|3456.1|0
1724931000000|2024-08-29 11:30:00|3465.1|3457.1|3463.1|3456.1|3465.1|3458.1|3463.1|3456.1|6
1724931300000|2024-08-29 11:35:00|3462.1|3455.1|3464.1|3456.1|3465.1|3458.1|3462.1|3455.1|8
1724931600000|2024-08-29 11:40:00|3463.1|3457.1|3465.1|3457.1|3465.1|3457.1|3463.1|3456.1|4
1724931900000|2024-08-29 11:45:00|3464.1|3458.1|3466.1|3459.1|3466.1|3459.1|3464.1|3457.1|19
1724932200000|2024-08-29 11:50:00|3467.1|3460.1|3465.1|3458.1|3467.1|3460.1|3464.1|3457.1|29
1724932500000|2024-08-29 11:55:00|3464.1|3457.1|3464.1|3457.1|3466.1|3458.1|3464.1|3457.1|5
1724932800000|2024-08-29 12:00:00|3465.1|3456.1|3462.1|3455.1|3465.1|3457.1|3462.1|3455.1|17
1724933100000|2024-08-29 12:05:00|3461.1|3454.1|3461.1|3454.1|3462.1|3455.1|3460.1|3453.1|53
1724933400000|2024-08-29 12:10:00|3462.1|3453.1|3461.1|3453.1|3462.1|3455.1|3460.1|3453.1|13
1724933700000|2024-08-29 12:15:00|3460.1|3452.1|3459.1|3452.1|3461.1|3453.1|3459.1|3452.1|11
1724934000000|2024-08-29 12:20:00|3458.1|3451.1|3459.1|3452.1|3459.1|3452.1|3457.1|3450.1|16
1724934300000|2024-08-29 12:25:00|3458.1|3451.1|3460.1|3452.1|3460.1|3452.1|3458.1|3451.1|23
1724934600000|2024-08-29 12:30:00|3461.1|3453.1|3461.1|3454.1|3462.1|3455.1|3459.1|3452.1|68
1724934900000|2024-08-29 12:35:00|3460.1|3453.1|3458.1|3450.1|3460.1|3453.1|3456.1|3449.1|57
1724935200000|2024-08-29 12:40:00|3457.1|3449.1|3454.1|3446.1|3458.1|3450.1|3453.1|3445.1|89
1724935500000|2024-08-29 12:45:00|3455.1|3447.1|3455.1|3448.1|3457.1|3450.1|3455.1|3447.1|47
1724935800000|2024-08-29 12:50:00|3454.1|3447.1|3460.1|3453.1|3460.1|3453.1|3454.1|3447.1|34
1724936100000|2024-08-29 12:55:00|3459.1|3452.1|3459.1|3451.1|3460.1|3453.1|3458.1|3451.1|22
1724936400000|2024-08-29 13:00:00|3458.1|3452.1|3456.1|3449.1|3459.1|3452.1|3456.1|3448.1|34
1724936700000|2024-08-29 13:05:00|3455.1|3448.1|3458.1|3451.1|3459.1|3451.1|3454.1|3447.1|67
1724937000000|2024-08-29 13:10:00|3459.1|3450.1|3458.1|3451.1|3459.1|3452.1|3458.1|3450.1|26
1724937300000|2024-08-29 13:15:00|3459.1|3450.1|3459.1|3452.1|3460.1|3453.1|3458.1|3450.1|44
1724937600000|2024-08-29 13:20:00|3460.1|3451.1|3458.1|3450.1|3460.1|3452.1|3457.1|3450.1|33
1724937900000|2024-08-29 13:25:00|3457.1|3449.1|3460.1|3453.1|3462.1|3455.1|3456.1|3449.1|35
1724938200000|2024-08-29 13:30:00|3459.1|3452.1|3456.1|3449.1|3469.1|3462.1|3454.1|3447.1|480
1724938500000|2024-08-29 13:35:00|3457.1|3450.1|3451.1|3444.1|3458.1|3450.1|3447.1|3440.1|275
1724938800000|2024-08-29 13:40:00|3450.1|3443.1|3452.1|3445.1|3458.1|3451.1|3449.1|3442.1|267
1724939100000|2024-08-29 13:45:00|3453.1|3446.1|3457.1|3450.1|3458.1|3451.1|3453.1|3445.1|178
1724939400000|2024-08-29 13:50:00|3456.1|3449.1|3459.1|3452.1|3459.1|3452.1|3454.1|3446.1|89
1724939700000|2024-08-29 13:55:00|3460.1|3453.1|3459.6|3453.6|3465.1|3457.1|3459.1|3452.1|217
1724940000000|2024-08-29 14:00:00|3460.6|3454.6|3463.6|3457.6|3464.6|3458.6|3459.1|3453.1|215
1724940300000|2024-08-29 14:05:00|3463.1|3457.1|3460.1|3454.1|3465.6|3459.6|3460.1|3454.1|101
1724940600000|2024-08-29 14:10:00|3460.6|3454.6|3461.6|3455.6|3462.6|3456.6|3458.6|3452.6|108
1724940900000|2024-08-29 14:15:00|3462.1|3456.1|3455.1|3449.1|3463.1|3457.1|3453.6|3447.6|94
1724941200000|2024-08-29 14:20:00|3455.6|3449.6|3456.6|3450.6|3458.6|3452.6|3453.6|3447.6|31
1724941500000|2024-08-29 14:25:00|3457.1|3451.1|3457.6|3451.6|3460.6|3454.6|3456.6|3450.6|32
1724941800000|2024-08-29 14:30:00|3457.1|3451.1|3456.1|3450.1|3457.6|3451.6|3454.6|3448.6|65
1724942100000|2024-08-29 14:35:00|3456.6|3450.6|3460.6|3454.6|3460.6|3454.6|3455.6|3449.6|66
1724942400000|2024-08-29 14:40:00|3460.1|3454.1|3461.6|3455.6|3462.6|3456.6|3459.6|3453.6|53
1724942700000|2024-08-29 14:45:00|3461.1|3455.1|3461.6|3455.6|3462.6|3456.6|3459.1|3453.1|27
1724943000000|2024-08-29 14:50:00|3462.1|3456.1|3461.6|3455.6|3462.6|3456.6|3460.6|3454.6|38
1724943300000|2024-08-29 14:55:00|3461.1|3455.1|3459.6|3453.6|3462.6|3456.6|3458.6|3452.6|34
1724943600000|2024-08-29 15:00:00|3460.1|3454.1|3461.6|3455.6|3462.6|3456.6|3459.1|3453.1|69
1724943900000|2024-08-29 15:05:00|3462.6|3456.6|3464.6|3458.6|3465.6|3459.6|3460.6|3454.6|23
1724944200000|2024-08-29 15:10:00|3464.1|3458.1|3468.6|3462.6|3469.1|3463.1|3464.1|3458.1|56
1724944500000|2024-08-29 15:15:00|3468.1|3462.1|3467.6|3461.6|3469.6|3463.6|3466.6|3460.6|149
1724944800000|2024-08-29 15:20:00|3467.1|3461.1|3462.1|3456.1|3467.1|3461.1|3461.6|3455.6|160
1724945100000|2024-08-29 15:25:00|3462.6|3456.6|3464.6|3458.6|3465.6|3459.6|3462.6|3456.6|100
1724945400000|2024-08-29 15:30:00|3464.1|3458.1|3468.6|3462.6|3468.6|3462.6|3463.6|3457.6|66
1724945700000|2024-08-29 15:35:00|3467.6|3461.6|3468.6|3462.6|3468.6|3462.6|3464.6|3458.6|71
1724946000000|2024-08-29 15:40:00|3469.6|3463.6|3470.6|3464.6|3472.6|3466.6|3469.6|3463.6|136
1724946300000|2024-08-29 15:45:00|3470.1|3464.1|3470.6|3464.6|3471.6|3465.6|3469.6|3463.6|76
1724946600000|2024-08-29 15:50:00|3469.6|3463.6|3470.6|3464.6|3471.6|3465.6|3469.6|3463.6|97
1724946900000|2024-08-29 15:55:00|3469.6|3463.6|3472.6|3466.6|3472.6|3466.6|3469.6|3463.6|147
1724947200000|2024-08-29 16:00:00|3472.1|3466.1|3471.6|3465.6|3472.6|3466.6|3469.6|3463.6|45
1724947500000|2024-08-29 16:05:00|3471.1|3465.1|3471.6|3465.6|3472.6|3466.6|3470.6|3464.6|28
1724947800000|2024-08-29 16:10:00|3470.6|3464.6|3471.6|3465.6|3471.6|3465.6|3470.6|3464.6|26
1724948100000|2024-08-29 16:15:00|3471.1|3465.1|3471.6|3465.6|3471.6|3465.6|3470.6|3464.6|26
1724948400000|2024-08-29 16:20:00|3471.1|3465.1|3470.6|3464.6|3471.6|3465.6|3469.1|3463.1|51
1724948700000|2024-08-29 16:25:00|3469.6|3463.6|3471.6|3465.6|3471.6|3465.6|3468.6|3462.6|30
1724949000000|2024-08-29 16:30:00|3471.1|3465.1|3468.6|3462.6|3471.1|3465.1|3467.6|3461.6|22
1724949300000|2024-08-29 16:35:00|3469.6|3463.6|3467.6|3461.6|3469.6|3463.6|3467.6|3461.6|34
1724949600000|2024-08-29 16:40:00|3468.1|3462.1|3466.6|3460.6|3468.6|3462.6|3466.6|3460.6|30
1724949900000|2024-08-29 16:45:00|3466.1|3460.1|3465.6|3459.6|3466.6|3460.6|3465.6|3459.6|27
1724950200000|2024-08-29 16:50:00|3464.6|3458.6|3462.6|3456.6|3465.6|3459.6|3462.6|3456.6|27
1724950500000|2024-08-29 16:55:00|3461.6|3455.6|3463.1|3457.1|3463.6|3457.6|3461.6|3455.6|37
1724950800000|2024-08-29 17:00:00|3462.6|3456.6|3464.1|3458.1|3464.1|3458.1|3461.6|3455.6|32
1724951100000|2024-08-29 17:05:00|3464.6|3458.6|3466.6|3460.6|3466.6|3460.6|3464.6|3458.6|29
1724951400000|2024-08-29 17:10:00|3467.6|3461.6|3465.6|3459.6|3467.6|3461.6|3464.6|3458.6|31
1724951700000|2024-08-29 17:15:00|3466.1|3460.1|3466.6|3460.6|3467.6|3461.6|3465.6|3459.6|35
1724952000000|2024-08-29 17:20:00|3467.1|3461.1|3467.6|3461.6|3468.6|3462.6|3466.6|3460.6|21
1724952300000|2024-08-29 17:25:00|3468.1|3462.1|3468.6|3462.6|3470.6|3464.6|3467.6|3461.6|33
1724952600000|2024-08-29 17:30:00|3469.1|3463.1|3469.6|3463.6|3470.6|3464.6|3468.6|3462.6|23
1724952900000|2024-08-29 17:35:00|3470.1|3464.1|3469.6|3463.6|3471.6|3465.6|3469.6|3463.6|15
1724953200000|2024-08-29 17:40:00|3470.1|3464.1|3471.6|3465.6|3471.6|3465.6|3469.6|3463.6|12
1724953500000|2024-08-29 17:45:00|3470.6|3464.6|3471.6|3465.6|3471.6|3465.6|3470.6|3464.6|8
1724953800000|2024-08-29 17:50:00|3472.1|3466.1|3474.6|3468.6|3474.6|3468.6|3471.6|3465.6|30
1724954100000|2024-08-29 17:55:00|3475.6|3469.6|3475.6|3469.6|3476.6|3470.6|3475.1|3469.1|22
1724954400000|2024-08-29 18:00:00|3474.6|3468.6|3476.6|3470.6|3476.6|3470.6|3473.6|3467.6|41
1724954700000|2024-08-29 18:05:00|3476.1|3470.1|3476.6|3470.6|3477.6|3471.6|3475.6|3469.6|30
1724955000000|2024-08-29 18:10:00|3475.6|3469.6|3477.6|3471.6|3477.6|3471.6|3474.6|3468.6|78
1724955300000|2024-08-29 18:15:00|3478.6|3472.6|3478.6|3472.6|3478.6|3472.6|3476.6|3470.6|51
1724955600000|2024-08-29 18:20:00|3478.1|3472.1|3478.6|3472.6|3478.6|3472.6|3477.6|3471.6|35
1724955900000|2024-08-29 18:25:00|3479.6|3473.6|3474.6|3468.6|3479.6|3473.6|3473.6|3467.6|66
1724956200000|2024-08-29 18:30:00|3474.1|3468.1|3472.6|3466.6|3474.6|3468.6|3471.6|3465.6|30
1724956500000|2024-08-29 18:35:00|3473.1|3467.1|3468.6|3462.6|3474.6|3468.6|3467.6|3461.6|65
1724956800000|2024-08-29 18:40:00|3468.1|3462.1|3468.1|3462.1|3470.6|3464.6|3465.6|3459.6|39
1724957100000|2024-08-29 18:45:00|3468.6|3462.6|3467.1|3461.1|3468.6|3462.6|3465.1|3459.1|27
1724957400000|2024-08-29 18:50:00|3467.6|3461.6|3469.6|3463.6|3469.6|3463.6|3465.1|3459.1|26
1724957700000|2024-08-29 18:55:00|3469.1|3463.1|3470.1|3461.1|3470.6|3464.6|3466.1|3460.1|108
1724958000000|2024-08-29 19:00:00|3470|3461|3468.8|3459.8|3470.3|3461.3|3468.6|3459.6|1
1724958300000|2024-08-29 19:05:00|3468.9|3459.9|3471.3|3462.3|3471.9|3462.9|3468.8|3459.8|0
1724958600000|2024-08-29 19:10:00|3471.4|3462.4|3470.6|3461.6|3471.9|3462.9|3469.5|3460.5|0
1724958900000|2024-08-29 19:15:00|3470.7|3461.7|3470.8|3461.8|3473.6|3464.6|3470.1|3461.1|0
1724959200000|2024-08-29 19:20:00|3470.7|3461.7|3471|3462|3471.5|3462.5|3469.2|3460.2|0
1724959500000|2024-08-29 19:25:00|3470.9|3461.9|3472.7|3463.7|3473.8|3464.8|3470.9|3461.9|0
1724959800000|2024-08-29 19:30:00|3472.8|3463.8|3471.9|3462.9|3473|3464|3471.7|3462.7|0
1724960100000|2024-08-29 19:35:00|3472|3463|3472.5|3463.5|3474.3|3465.3|3471.8|3462.8|0
1724960400000|2024-08-29 19:40:00|3472.4|3463.4|3470.2|3461.2|3472.6|3463.6|3469.6|3460.6|0
1724960700000|2024-08-29 19:45:00|3470.3|3461.3|3467|3458|3471.1|3462.1|3466.9|3457.9|0
1724961000000|2024-08-29 19:50:00|3467.1|3458.1|3467.5|3458.5|3468.8|3459.8|3466.8|3457.8|0
1724961300000|2024-08-29 19:55:00|3467.8|3458.8|3470|3461|3470.8|3461.8|3467.5|3458.5|0
1724961600000|2024-08-29 20:00:00|3470.2|3461.2|3472.7|3463.7|3473.1|3464.1|3470.2|3461.2|0
1724961900000|2024-08-29 20:05:00|3472.6|3463.6|3475.2|3466.2|3475.4|3466.4|3472.5|3463.5|0
1724962200000|2024-08-29 20:10:00|3475.3|3466.3|3474.6|3465.6|3475.8|3466.8|3474.5|3465.5|0
1724962500000|2024-08-29 20:15:00|3474.7|3465.7|3475.4|3466.4|3475.4|3466.4|3474.6|3465.6|0
1724962800000|2024-08-29 20:20:00|3475.3|3466.3|3475.3|3466.3|3475.9|3466.9|3475.2|3466.2|0
1724963100000|2024-08-29 20:25:00|3475.2|3466.2|3475.7|3466.7|3475.9|3466.9|3475.2|3466.2|0
1724963400000|2024-08-29 20:30:00|3475.8|3466.8|3474.8|3465.8|3475.9|3466.9|3474.8|3465.8|0
1724963700000|2024-08-29 20:35:00|3474.7|3465.7|3475|3466|3475.4|3466.4|3474.6|3465.6|0
1724964000000|2024-08-29 20:40:00|3475.1|3466.1|3474.7|3465.7|3475.2|3466.2|3474.6|3465.6|0
1724964300000|2024-08-29 20:45:00|3474.6|3465.6|3474.1|3465.1|3474.7|3465.7|3474.1|3465.1|0
1724964600000|2024-08-29 20:50:00|3474.2|3465.2|3474.2|3465.2|3474.5|3465.5|3473.9|3464.9|0
1724964900000|2024-08-29 20:55:00|3474.3|3465.3|3474.2|3465.2|3474.7|3465.7|3474.2|3465.2|0
1724965200000|2024-08-29 21:00:00|3474.3|3465.3|3474.6|3465.6|3474.6|3465.6|3474.3|3465.3|0
1724965500000|2024-08-29 21:05:00|3474.5|3465.5|3474.1|3465.1|3474.5|3465.5|3474|3465|0
1724965800000|2024-08-29 21:10:00|3474|3465|3473.7|3464.7|3474.2|3465.2|3473.7|3464.7|0
1724966100000|2024-08-29 21:15:00|3473.8|3464.8|3473.8|3464.8|3474.5|3465.5|3473.7|3464.7|0
1724966400000|2024-08-29 21:20:00|3474.1|3465.1|3474.3|3465.3|3474.3|3465.3|3473.9|3464.9|0
1724966700000|2024-08-29 21:25:00|3474.2|3465.2|3474.3|3465.3|3474.3|3465.3|3474|3465|0
1724967000000|2024-08-29 21:30:00|3474.4|3465.4|3474.3|3465.3|3474.4|3465.4|3474.3|3465.3|0
1724967300000|2024-08-29 21:35:00|3474.4|3465.4|3474.8|3465.8|3474.8|3465.8|3474.4|3465.4|0
1724967600000|2024-08-29 21:40:00|3474.9|3465.9|3474.9|3465.9|3474.9|3465.9|3474.9|3465.9|0
1724967900000|2024-08-29 21:45:00|3474.7|3465.7|3474.8|3465.8|3475.1|3466.1|3474.7|3465.7|0
1724968200000|2024-08-29 21:50:00|3474.7|3465.7|3474.9|3465.9|3474.9|3465.9|3474.6|3465.6|0
1724968500000|2024-08-29 21:55:00|3474.8|3465.8|3474.7|3465.7|3474.9|3465.9|3474.5|3465.5|0
1724968800000|2024-08-29 22:00:00|3474.9|3465.9|3474.6|3465.6|3476.1|3467.1|3474.2|3465.2|0
1724969100000|2024-08-29 22:05:00|3474.4|3465.4|3472.7|3463.7|3474.4|3465.4|3471.2|3462.2|0
1724969400000|2024-08-29 22:10:00|3472.6|3463.6|3473|3464|3473.7|3464.7|3472.1|3463.1|0
1724969700000|2024-08-29 22:15:00|3473.1|3464.1|3474|3465|3474.5|3465.5|3473|3464|0
1724970000000|2024-08-29 22:20:00|3473.9|3464.9|3473|3464|3474.3|3465.3|3472.5|3463.5|0
1724970300000|2024-08-29 22:25:00|3472.9|3463.9|3473.7|3464.7|3473.8|3464.8|3472.7|3463.7|0
1724970600000|2024-08-29 22:30:00|3473.6|3464.6|3473.3|3464.3|3473.9|3464.9|3473.2|3464.2|0
1724970900000|2024-08-29 22:35:00|3473.4|3464.4|3473.3|3464.3|3473.4|3464.4|3473|3464|0
1724971200000|2024-08-29 22:40:00|3473.2|3464.2|3474.1|3465.1|3474.2|3465.2|3473.1|3464.1|0
1724971500000|2024-08-29 22:45:00|3474.2|3465.2|3473.5|3464.5|3474.2|3465.2|3473.1|3464.1|0
1724971800000|2024-08-29 22:50:00|3473.4|3464.4|3473.4|3464.4|3473.7|3464.7|3473.2|3464.2|0
1724972100000|2024-08-29 22:55:00|3473.3|3464.3|3473.5|3464.5|3473.6|3464.6|3473.2|3464.2|0
1724972400000|2024-08-29 23:00:00|3473.4|3464.4|3473.1|3464.1|3473.5|3464.5|3472.6|3463.6|0
1724972700000|2024-08-29 23:05:00|3473|3464|3473.6|3464.6|3473.7|3464.7|3472.7|3463.7|0
1724973000000|2024-08-29 23:10:00|3473.7|3464.7|3474|3465|3474|3465|3473.5|3464.5|0
1724973300000|2024-08-29 23:15:00|3473.9|3464.9|3473.8|3464.8|3474.1|3465.1|3473.6|3464.6|0
1724973600000|2024-08-29 23:20:00|3473.7|3464.7|3474.2|3465.2|3474.6|3465.6|3473.7|3464.7|0
1724973900000|2024-08-29 23:25:00|3474.3|3465.3|3474.3|3465.3|3474.5|3465.5|3474|3465|0
1724974200000|2024-08-29 23:30:00|3474.2|3465.2|3473.4|3464.4|3474.3|3465.3|3473.2|3464.2|0
1724974500000|2024-08-29 23:35:00|3473.3|3464.3|3473.2|3464.2|3473.7|3464.7|3473.1|3464.1|0
1724974800000|2024-08-29 23:40:00|3473.1|3464.1|3473.3|3464.3|3473.5|3464.5|3472.9|3463.9|0
1724975100000|2024-08-29 23:45:00|3473.4|3464.4|3474.1|3465.1|3474.2|3465.2|3473.1|3464.1|0
1724975400000|2024-08-29 23:50:00|3474|3465|3473.2|3464.2|3474.2|3465.2|3473|3464|0
1724975700000|2024-08-29 23:55:00|3473.1|3464.1|3473.1|3464.1|3473.4|3464.4|3473.1|3464.1|0
1724976000000|2024-08-30 00:00:00|3473.2|3464.2|3471.6|3462.6|3473.3|3464.3|3471.4|3462.4|0
1724976300000|2024-08-30 00:05:00|3471.5|3462.5|3470.4|3461.4|3471.7|3462.7|3469.9|3460.9|0
1724976600000|2024-08-30 00:10:00|3470.3|3461.3|3469.9|3460.9|3470.8|3461.8|3469.8|3460.8|0
1724976900000|2024-08-30 00:15:00|3470|3461|3470.7|3461.7|3471.2|3462.2|3470|3461|0
1724977200000|2024-08-30 00:20:00|3470.8|3461.8|3471.8|3462.8|3471.8|3462.8|3470.7|3461.7|0
1724977500000|2024-08-30 00:25:00|3471.7|3462.7|3473.9|3464.9|3474.1|3465.1|3471.7|3462.7|0
1724977800000|2024-08-30 00:30:00|3473.8|3464.8|3474.5|3465.5|3475.1|3466.1|3473.8|3464.8|0
1724978100000|2024-08-30 00:35:00|3474.4|3465.4|3474.5|3465.5|3475|3466|3474.2|3465.2|0
1724978400000|2024-08-30 00:40:00|3474.4|3465.4|3474.7|3465.7|3474.8|3465.8|3474.3|3465.3|0
1724978700000|2024-08-30 00:45:00|3474.6|3465.6|3474.6|3465.6|3474.7|3465.7|3474.1|3465.1|0
1724979000000|2024-08-30 00:50:00|3474.5|3465.5|3474.4|3465.4|3474.7|3465.7|3474.2|3465.2|0
1724979300000|2024-08-30 00:55:00|3474.3|3465.3|3474.5|3465.5|3475.4|3466.4|3474.3|3465.3|0
1724979600000|2024-08-30 01:00:00|3474.6|3465.6|3475.9|3466.9|3475.9|3466.9|3474.6|3465.6|0
1724979900000|2024-08-30 01:05:00|3475.8|3466.8|3474.8|3465.8|3475.9|3466.9|3474.8|3465.8|0
1724980200000|2024-08-30 01:10:00|3474.7|3465.7|3474.8|3465.8|3475|3466|3474.6|3465.6|0
1724980500000|2024-08-30 01:15:00|3474.6|3465.6|3473.5|3469.5|3474.6|3470|3464|3460|373
1724980800000|2024-08-30 01:20:00|3474|3470|3473|3469|3477|3473|3469|3465|457
1724981100000|2024-08-30 01:25:00|3473.5|3469.5|3466|3462|3474|3470|3465|3461|536
1724981400000|2024-08-30 01:30:00|3465|3461|3494|3490|3495|3491|3464.5|3460.5|2384
1724981700000|2024-08-30 01:35:00|3495|3491|3492|3488|3497|3493|3484|3480|1699
1724982000000|2024-08-30 01:40:00|3492.5|3488.5|3511|3507|3516|3512|3492|3488|1975
1724982300000|2024-08-30 01:45:00|3510|3506|3525|3521|3527|3523|3510|3506|2904
1724982600000|2024-08-30 01:50:00|3524|3520|3527|3523|3532|3528|3518|3514|2621
1724982900000|2024-08-30 01:55:00|3526.5|3522.5|3532|3528|3532|3528|3524|3520|1112
1724983200000|2024-08-30 02:00:00|3531.5|3527.5|3538.5|3534.5|3541.5|3537.5|3526|3522|3352
1724983500000|2024-08-30 02:05:00|3538|3534|3523|3519|3541|3537|3521|3517|1308
1724983800000|2024-08-30 02:10:00|3524|3520|3513|3509|3526|3522|3513|3509|1073
1724984100000|2024-08-30 02:15:00|3512|3508|3525|3521|3525|3521|3511|3507|964
1724984400000|2024-08-30 02:20:00|3524|3520|3525|3521|3530|3526|3523|3519|599
1724984700000|2024-08-30 02:25:00|3525.5|3521.5|3528|3524|3531.5|3527.5|3525|3521|466
1724985000000|2024-08-30 02:30:00|3527.5|3523.5|3532|3528|3533|3529|3526|3522|424
1724985300000|2024-08-30 02:35:00|3531|3527|3529|3525|3535|3531|3528|3524|650
1724985600000|2024-08-30 02:40:00|3528.5|3524.5|3534|3530|3534|3530|3525|3521|651
1724985900000|2024-08-30 02:45:00|3533.5|3529.5|3539|3535|3539|3535|3532|3528|697
1724986200000|2024-08-30 02:50:00|3539.5|3535.5|3548|3544|3549|3545|3538|3534|1349
1724986500000|2024-08-30 02:55:00|3548.5|3544.5|3549|3545|3550|3546|3544|3540|842
1724986800000|2024-08-30 03:00:00|3548.5|3544.5|3552.5|3548.5|3553|3549|3547|3543|780
1724987100000|2024-08-30 03:05:00|3552|3548|3545|3541|3553|3549|3544.5|3540.5|544
1724987400000|2024-08-30 03:10:00|3544.5|3540.5|3547|3543|3550|3546|3542.5|3538.5|601
1724987700000|2024-08-30 03:15:00|3547.5|3543.5|3545.5|3541.5|3549|3545|3544|3540|589
1724988000000|2024-08-30 03:20:00|3545|3541|3552|3548|3552.5|3548.5|3545|3541|474
1724988300000|2024-08-30 03:25:00|3551|3547|3560|3556|3561|3557|3551|3547|723
1724988600000|2024-08-30 03:30:00|3559.5|3555.5|3561|3557|3563|3559|3559.5|3555.5|498
1724988900000|2024-08-30 03:35:00|3561.5|3557.5|3560|3556|3562|3558|3558|3554|485
1724989200000|2024-08-30 03:40:00|3559.5|3555.5|3562|3558|3563|3559|3559|3555|489
1724989500000|2024-08-30 03:45:00|3561|3557|3561|3557|3564|3560|3561|3557|326
1724989800000|2024-08-30 03:50:00|3560|3556|3575|3571|3578|3574|3560|3556|2228
1724990100000|2024-08-30 03:55:00|3576|3572|3568|3564|3577|3573|3568|3564|1134
1724990400000|2024-08-30 04:00:00|3570.5|3561.5|3569.9|3560.9|3570.7|3561.7|3569.7|3560.7|0
1724990700000|2024-08-30 04:05:00|3570|3561|3569.9|3560.9|3570|3561|3569.7|3560.7|0
1724991000000|2024-08-30 04:10:00|3570|3561|3569.6|3560.6|3570.1|3561.1|3569.4|3560.4|0
1724991300000|2024-08-30 04:15:00|3569.5|3560.5|3569.1|3560.1|3569.7|3560.7|3568.9|3559.9|0
1724991600000|2024-08-30 04:20:00|3569.2|3560.2|3569.6|3560.6|3569.7|3560.7|3569.2|3560.2|0
1724991900000|2024-08-30 04:25:00|3569.5|3560.5|3569.1|3560.1|3569.7|3560.7|3568.9|3559.9|0
1724992200000|2024-08-30 04:30:00|3569|3560|3569.9|3560.9|3570|3561|3568.8|3559.8|0
1724992500000|2024-08-30 04:35:00|3570|3561|3570.6|3561.6|3570.6|3561.6|3569.8|3560.8|0
1724992800000|2024-08-30 04:40:00|3570.5|3561.5|3571.1|3562.1|3571.3|3562.3|3570.4|3561.4|0
1724993100000|2024-08-30 04:45:00|3571.2|3562.2|3571.4|3562.4|3571.6|3562.6|3571|3562|0
1724993400000|2024-08-30 04:50:00|3571.5|3562.5|3571.3|3562.3|3571.8|3562.8|3571.3|3562.3|0
1724993700000|2024-08-30 04:55:00|3571.2|3562.2|3571.4|3562.4|3571.4|3562.4|3571.1|3562.1|5
1724994000000|2024-08-30 05:00:00|3568.5|3564.5|3590|3586|3592|3588|3568.5|3564.5|3818
1724994300000|2024-08-30 05:05:00|3590.5|3586.5|3598|3594|3600.5|3596.5|3589|3585|2098
1724994600000|2024-08-30 05:10:00|3597.5|3593.5|3602.5|3598.5|3603|3599|3594|3590|1427
1724994900000|2024-08-30 05:15:00|3602|3598|3603|3599|3603|3599|3597|3593|1136
1724995200000|2024-08-30 05:20:00|3602.5|3598.5|3598|3594|3605|3601|3596|3592|1412
1724995500000|2024-08-30 05:25:00|3597|3593|3601.5|3597.5|3605|3601|3597|3593|854
1724995800000|2024-08-30 05:30:00|3601|3597|3603|3599|3606|3602|3600|3596|683
1724996100000|2024-08-30 05:35:00|3603.5|3599.5|3615|3611|3616|3612|3603.5|3599.5|1317
1724996400000|2024-08-30 05:40:00|3616|3612|3614|3610|3618|3614|3613|3609|1118
1724996700000|2024-08-30 05:45:00|3613.5|3609.5|3606.5|3602.5|3615|3611|3606.5|3602.5|1127
1724997000000|2024-08-30 05:50:00|3606|3602|3610|3606|3610.5|3606.5|3606|3602|641
1724997300000|2024-08-30 05:55:00|3610.5|3606.5|3604.5|3600.5|3615|3611|3604|3600|1053
1724997600000|2024-08-30 06:00:00|3604|3600|3604|3600|3605|3601|3599|3595|1090
1724997900000|2024-08-30 06:05:00|3603.5|3599.5|3598|3594|3604|3600|3597|3593|1020
1724998200000|2024-08-30 06:10:00|3598.5|3594.5|3593|3589|3599|3595|3588|3584|2290
1724998500000|2024-08-30 06:15:00|3592.5|3588.5|3589|3585|3596|3592|3588|3584|1643
1724998800000|2024-08-30 06:20:00|3589.5|3585.5|3588|3584|3589.5|3585.5|3583|3579|3372
1724999100000|2024-08-30 06:25:00|3587.5|3583.5|3586|3582|3593.5|3589.5|3584|3580|2159
1724999400000|2024-08-30 06:30:00|3585.5|3581.5|3587|3583|3587|3583|3584|3580|756
1724999700000|2024-08-30 06:35:00|3586.5|3582.5|3586.5|3582.5|3587|3583|3583|3579|539
1725000000000|2024-08-30 06:40:00|3586|3582|3584|3580|3588|3584|3583.5|3579.5|647
1725000300000|2024-08-30 06:45:00|3583.5|3579.5|3574|3570|3583.5|3579.5|3573|3569|1478
1725000600000|2024-08-30 06:50:00|3574.5|3570.5|3578|3574|3578|3574|3572|3568|915
1725000900000|2024-08-30 06:55:00|3577.5|3573.5|3576.5|3572.5|3578|3574|3575|3571|541
1725001200000|2024-08-30 07:00:00|3576|3572|3571|3567|3577|3573|3570|3566|601
1725001500000|2024-08-30 07:05:00|3570.5|3566.5|3565|3561|3571|3567|3564.5|3560.5|749
1725001800000|2024-08-30 07:10:00|3565.5|3561.5|3572|3568|3572|3568|3565|3561|658
1725002100000|2024-08-30 07:15:00|3571.5|3567.5|3570|3566|3575.5|3571.5|3569|3565|930
1725002400000|2024-08-30 07:20:00|3571|3567|3573|3569|3574|3570|3571|3567|411
1725002700000|2024-08-30 07:25:00|3572|3568|3571|3567|3573|3569|3569.5|3565.5|482
1725003000000|2024-08-30 07:30:00|3571.5|3567.5|3576|3572|3577.5|3573.5|3570|3566|647
1725003300000|2024-08-30 07:35:00|3575.5|3571.5|3577|3573|3579|3575|3575|3571|874
1725003600000|2024-08-30 07:40:00|3576.5|3572.5|3577|3573|3577|3573|3575|3571|1147
1725003900000|2024-08-30 07:45:00|3576|3572|3572|3568|3577|3573|3570|3566|1881
1725004200000|2024-08-30 07:50:00|3571.5|3567.5|3569|3565|3571.5|3567.5|3568|3564|1740
1725004500000|2024-08-30 07:55:00|3568|3564|3566|3562|3569|3565|3566|3562|1676
1725004800000|2024-08-30 08:00:00|3567|3563|3558|3554|3568|3564|3554|3550|2740
1725005100000|2024-08-30 08:05:00|3557|3553|3560|3556|3566|3562|3553.5|3549.5|4118
1725005400000|2024-08-30 08:10:00|3559|3555|3559|3555|3562|3558|3558|3554|1379
1725005700000|2024-08-30 08:15:00|3558.5|3554.5|3558|3554|3562.5|3558.5|3557|3553|1484
1725006000000|2024-08-30 08:20:00|3557.5|3553.5|3558|3554|3558|3554|3556|3552|1222
1725006300000|2024-08-30 08:25:00|3559|3555|3564.5|3560.5|3565.5|3561.5|3558.5|3554.5|3380
1725006600000|2024-08-30 08:30:00|3565.8|3556.8|3565.7|3556.7|3566|3557|3565|3556|0
1725006900000|2024-08-30 08:35:00|3565.8|3556.8|3566|3557|3566.5|3557.5|3565.2|3556.2|0
1725007200000|2024-08-30 08:40:00|3566.1|3557.1|3566|3557|3566.3|3557.3|3565.4|3556.4|0
1725007500000|2024-08-30 08:45:00|3566.1|3557.1|3565.7|3556.7|3566.8|3557.8|3565.5|3556.5|0
1725007800000|2024-08-30 08:50:00|3565.9|3556.9|3565.4|3556.4|3566.1|3557.1|3564.9|3555.9|0
1725008100000|2024-08-30 08:55:00|3565.3|3556.3|3565.3|3556.3|3565.3|3556.3|3564.6|3555.6|0
1725008400000|2024-08-30 09:00:00|3565.2|3556.2|3565.7|3556.7|3566|3557|3564.9|3555.9|0
1725008700000|2024-08-30 09:05:00|3565.6|3556.6|3565.6|3556.6|3565.7|3556.7|3565|3556|0
1725009000000|2024-08-30 09:10:00|3565.7|3556.7|3566.2|3557.2|3566.3|3557.3|3565.4|3556.4|0
1724623200000|2024-08-25 22:00:00|3495.4|3486.4|3496|3487|3496|3487|3495.1|3486.1|0
1724623500000|2024-08-25 22:05:00|3495.9|3486.9|3497.1|3488.1|3497.6|3488.6|3495.8|3486.8|0
1724623800000|2024-08-25 22:10:00|3497|3488|3496.8|3487.8|3497.4|3488.4|3496.8|3487.8|0
1724624100000|2024-08-25 22:15:00|3496.7|3487.7|3496.7|3487.7|3497.2|3488.2|3496.1|3487.1|0
1724624400000|2024-08-25 22:20:00|3496.8|3487.8|3496.3|3487.3|3496.9|3487.9|3496.2|3487.2|0
1724624700000|2024-08-25 22:25:00|3496.2|3487.2|3495|3486|3496.3|3487.3|3494.1|3485.1|0
1724625000000|2024-08-25 22:30:00|3495.1|3486.1|3492.3|3483.3|3495.4|3486.4|3491.3|3482.3|0
1724625300000|2024-08-25 22:35:00|3492.2|3483.2|3491.3|3482.3|3492.5|3483.5|3491.2|3482.2|0
1724625600000|2024-08-25 22:40:00|3491.2|3482.2|3490.6|3481.6|3491.8|3482.8|3489.6|3480.6|0
1724625900000|2024-08-25 22:45:00|3490.5|3481.5|3490.4|3481.4|3491.1|3482.1|3489.6|3480.6|0
1724626200000|2024-08-25 22:50:00|3490.5|3481.5|3490.6|3481.6|3490.8|3481.8|3490.4|3481.4|0
1724626500000|2024-08-25 22:55:00|3490.7|3481.7|3489.6|3480.6|3490.7|3481.7|3489.4|3480.4|0
1724626800000|2024-08-25 23:00:00|3489.7|3480.7|3489.1|3480.1|3489.9|3480.9|3488.3|3479.3|0
1724627100000|2024-08-25 23:05:00|3489|3480|3489.4|3480.4|3489.5|3480.5|3488.5|3479.5|0
1724627400000|2024-08-25 23:10:00|3489.3|3480.3|3490.3|3481.3|3490.6|3481.6|3489.3|3480.3|0
1724627700000|2024-08-25 23:15:00|3490.2|3481.2|3488.6|3479.6|3490.3|3481.3|3488.5|3479.5|0
1724628000000|2024-08-25 23:20:00|3488.3|3479.3|3489.4|3480.4|3489.4|3480.4|3488.3|3479.3|0
1724628300000|2024-08-25 23:25:00|3489.5|3480.5|3489.6|3480.6|3490.1|3481.1|3489.2|3480.2|0
1724628600000|2024-08-25 23:30:00|3489.7|3480.7|3489.3|3480.3|3490|3481|3489.2|3480.2|0
1724628900000|2024-08-25 23:35:00|3489.2|3480.2|3489.8|3480.8|3490|3481|3489.2|3480.2|0
1724629200000|2024-08-25 23:40:00|3489.7|3480.7|3490.3|3481.3|3490.6|3481.6|3489|3480|0
1724629500000|2024-08-25 23:45:00|3490.4|3481.4|3490.4|3481.4|3490.9|3481.9|3489.7|3480.7|0
1724629800000|2024-08-25 23:50:00|3490.3|3481.3|3491.2|3482.2|3491.2|3482.2|3490.1|3481.1|0
1724630100000|2024-08-25 23:55:00|3491.1|3482.1|3491.2|3482.2|3491.4|3482.4|3490.8|3481.8|0
1724630400000|2024-08-26 00:00:00|3491.4|3482.4|3492.5|3483.5|3492.8|3483.8|3491.4|3482.4|0
1724630700000|2024-08-26 00:05:00|3492.6|3483.6|3491.2|3482.2|3492.6|3483.6|3491.1|3482.1|0
1724631000000|2024-08-26 00:10:00|3491.4|3482.4|3491.4|3482.4|3491.8|3482.8|3490.1|3481.1|0
1724631300000|2024-08-26 00:15:00|3491.5|3482.5|3492.1|3483.1|3492.3|3483.3|3490.8|3481.8|0
1724631600000|2024-08-26 00:20:00|3492.2|3483.2|3491.5|3482.5|3492.7|3483.7|3491.4|3482.4|0
1724631900000|2024-08-26 00:25:00|3491.4|3482.4|3491.1|3482.1|3491.6|3482.6|3490.7|3481.7|0
1724632200000|2024-08-26 00:30:00|3491.2|3482.2|3491.6|3482.6|3491.8|3482.8|3490.8|3481.8|0
1724632500000|2024-08-26 00:35:00|3491.5|3482.5|3493|3484|3493.2|3484.2|3491.3|3482.3|0
1724632800000|2024-08-26 00:40:00|3492.9|3483.9|3493.8|3484.8|3494.1|3485.1|3492.8|3483.8|0
1724633100000|2024-08-26 00:45:00|3493.7|3484.7|3495.1|3486.1|3495.1|3486.1|3493.6|3484.6|0
1724633400000|2024-08-26 00:50:00|3495.3|3486.3|3494.9|3485.9|3495.6|3486.6|3494.8|3485.8|0
1724633700000|2024-08-26 00:55:00|3494.8|3485.8|3495.1|3486.1|3495.3|3486.3|3494.7|3485.7|0
1724634000000|2024-08-26 01:00:00|3495.2|3486.2|3495.4|3486.4|3495.9|3486.9|3495|3486|0
1724634300000|2024-08-26 01:05:00|3495.3|3486.3|3494.9|3485.9|3495.4|3486.4|3494.8|3485.8|0
1724634600000|2024-08-26 01:10:00|3495|3486|3497.6|3488.6|3497.8|3488.8|3495|3486|0
1724634900000|2024-08-26 01:15:00|3497.5|3488.5|3494.6|3490.6|3502.6|3498.6|3489.6|3485.6|9778
1724635200000|2024-08-26 01:20:00|3494.1|3490.1|3490.1|3486.1|3498.6|3494.6|3487.6|3483.6|378
1724635500000|2024-08-26 01:25:00|3490.6|3486.6|3490.6|3486.6|3492.6|3488.6|3490.1|3486.1|635
1724635800000|2024-08-26 01:30:00|3492.1|3488.1|3509.6|3505.6|3510.6|3506.6|3491.1|3487.1|4711
1724636100000|2024-08-26 01:35:00|3508.6|3504.6|3513.6|3509.6|3517.6|3513.6|3507.6|3503.6|2088
1724636400000|2024-08-26 01:40:00|3512.6|3508.6|3516.6|3512.6|3517.6|3513.6|3502.6|3498.6|1340
1724636700000|2024-08-26 01:45:00|3517.6|3513.6|3516.6|3512.6|3525.6|3521.6|3515.6|3511.6|1724
1724637000000|2024-08-26 01:50:00|3515.6|3511.6|3515.1|3511.1|3520.6|3516.6|3504.6|3500.6|2220
1724637300000|2024-08-26 01:55:00|3515.6|3511.6|3516.6|3512.6|3520.6|3516.6|3512.6|3508.6|4621
1724637600000|2024-08-26 02:00:00|3516.1|3512.1|3522.6|3518.6|3522.6|3518.6|3508.6|3504.6|3576
1724637900000|2024-08-26 02:05:00|3521.6|3517.6|3520.6|3516.6|3524.6|3520.6|3518.6|3514.6|651
1724638200000|2024-08-26 02:10:00|3520.1|3516.1|3506.6|3502.6|3520.6|3516.6|3503.6|3499.6|911
1724638500000|2024-08-26 02:15:00|3507.6|3503.6|3502.6|3498.6|3509.6|3505.6|3502.6|3498.6|704
1724638800000|2024-08-26 02:20:00|3503.6|3499.6|3495.6|3491.6|3503.6|3499.6|3493.6|3489.6|2863
1724639100000|2024-08-26 02:25:00|3495.1|3491.1|3494.6|3490.6|3501.6|3497.6|3492.6|3488.6|995
1724639400000|2024-08-26 02:30:00|3493.6|3489.6|3489.6|3485.6|3499.6|3495.6|3489.6|3485.6|27273
1724639700000|2024-08-26 02:35:00|3489.1|3485.1|3490.6|3486.6|3491.6|3487.6|3487.6|3483.6|743
1724640000000|2024-08-26 02:40:00|3491.1|3487.1|3494.6|3490.6|3497.6|3493.6|3490.1|3486.1|521
1724640300000|2024-08-26 02:45:00|3493.6|3489.6|3492.6|3488.6|3496.6|3492.6|3491.1|3487.1|853
1724640600000|2024-08-26 02:50:00|3491.6|3487.6|3494.6|3490.6|3495.6|3491.6|3491.6|3487.6|200
1724640900000|2024-08-26 02:55:00|3495.1|3491.1|3492.6|3488.6|3495.1|3491.1|3491.6|3487.6|15488
1724641200000|2024-08-26 03:00:00|3492.1|3488.1|3495.6|3491.6|3496.6|3492.6|3490.6|3486.6|433
1724641500000|2024-08-26 03:05:00|3496.1|3492.1|3494.6|3490.6|3497.1|3493.1|3492.6|3488.6|379
1724641800000|2024-08-26 03:10:00|3494.1|3490.1|3494.6|3490.6|3495.6|3491.6|3493.6|3489.6|190
1724642100000|2024-08-26 03:15:00|3495.1|3491.1|3502.6|3498.6|3504.6|3500.6|3494.6|3490.6|897
1724642400000|2024-08-26 03:20:00|3503.1|3499.1|3501.6|3497.6|3503.6|3499.6|3501.1|3497.1|463
1724642700000|2024-08-26 03:25:00|3502.6|3498.6|3501.6|3497.6|3502.6|3498.6|3499.6|3495.6|335
1724643000000|2024-08-26 03:30:00|3502.1|3498.1|3500.6|3496.6|3503.1|3499.1|3500.6|3496.6|2426
1724643300000|2024-08-26 03:35:00|3499.6|3495.6|3500.6|3496.6|3501.6|3497.6|3497.6|3493.6|263
1724643600000|2024-08-26 03:40:00|3501.1|3497.1|3499.6|3495.6|3502.6|3498.6|3499.6|3495.6|179
1724643900000|2024-08-26 03:45:00|3498.6|3494.6|3494.6|3490.6|3498.6|3494.6|3493.6|3489.6|342
1724644200000|2024-08-26 03:50:00|3495.6|3491.6|3497.6|3493.6|3497.6|3493.6|3494.6|3490.6|169
1724644500000|2024-08-26 03:55:00|3497.1|3493.1|3495.6|3491.6|3497.6|3493.6|3495.6|3491.6|201
1724644800000|2024-08-26 04:00:00|3498.1|3489.1|3498.6|3489.6|3498.9|3489.9|3498|3489|0
1724645100000|2024-08-26 04:05:00|3498.7|3489.7|3498.8|3489.8|3498.9|3489.9|3497.9|3488.9|0
1724645400000|2024-08-26 04:10:00|3498.7|3489.7|3499.1|3490.1|3499.2|3490.2|3498.7|3489.7|0
1724645700000|2024-08-26 04:15:00|3498.9|3489.9|3498.9|3489.9|3499.1|3490.1|3498.8|3489.8|0
1724646000000|2024-08-26 04:20:00|3499|3490|3499.1|3490.1|3499.2|3490.2|3498.9|3489.9|0
1724646300000|2024-08-26 04:25:00|3498.9|3489.9|3499|3490|3499.2|3490.2|3498.9|3489.9|0
1724646600000|2024-08-26 04:30:00|3498.9|3489.9|3499.1|3490.1|3499.2|3490.2|3498.9|3489.9|0
1724646900000|2024-08-26 04:35:00|3499.2|3490.2|3499.6|3490.6|3499.6|3490.6|3499.1|3490.1|0
1724647200000|2024-08-26 04:40:00|3499.5|3490.5|3499.3|3490.3|3499.5|3490.5|3499.2|3490.2|0
1724647500000|2024-08-26 04:45:00|3499.4|3490.4|3499.6|3490.6|3499.6|3490.6|3499.3|3490.3|0
1724647800000|2024-08-26 04:50:00|3499.7|3490.7|3499.5|3490.5|3499.7|3490.7|3499.3|3490.3|0
1724648100000|2024-08-26 04:55:00|3499.4|3490.4|3499.2|3490.2|3499.5|3490.5|3499.2|3490.2|11
1724648400000|2024-08-26 05:00:00|3495.6|3491.6|3490.6|3486.6|3496.6|3492.6|3488.6|3484.6|858
1724648700000|2024-08-26 05:05:00|3490.1|3486.1|3487.6|3483.6|3490.6|3486.6|3485.6|3481.6|826
1724649000000|2024-08-26 05:10:00|3486.6|3482.6|3488.6|3484.6|3488.6|3484.6|3485.6|3481.6|288
1724649300000|2024-08-26 05:15:00|3487.6|3483.6|3486.1|3482.1|3488.1|3484.1|3485.6|3481.6|302
1724649600000|2024-08-26 05:20:00|3486.6|3482.6|3488.6|3484.6|3490.6|3486.6|3485.6|3481.6|376
1724649900000|2024-08-26 05:25:00|3488.1|3484.1|3490.1|3486.1|3490.6|3486.6|3482.1|3478.1|483
1724650200000|2024-08-26 05:30:00|3490.6|3486.6|3490.1|3486.1|3490.6|3486.6|3488.6|3484.6|189
1724650500000|2024-08-26 05:35:00|3489.6|3485.6|3488.6|3484.6|3490.6|3486.6|3488.6|3484.6|557
1724650800000|2024-08-26 05:40:00|3489.6|3485.6|3489.6|3485.6|3491.1|3487.1|3488.6|3484.6|921
1724651100000|2024-08-26 05:45:00|3489.1|3485.1|3489.6|3485.6|3490.6|3486.6|3486.6|3482.6|190
1724651400000|2024-08-26 05:50:00|3490.1|3486.1|3488.6|3484.6|3490.6|3486.6|3487.6|3483.6|170
1724651700000|2024-08-26 05:55:00|3488.1|3484.1|3486.6|3482.6|3488.1|3484.1|3485.6|3481.6|1718
1724652000000|2024-08-26 06:00:00|3487.6|3483.6|3488.6|3484.6|3488.6|3484.6|3486.6|3482.6|474
1724652300000|2024-08-26 06:05:00|3489.6|3485.6|3492.6|3488.6|3492.6|3488.6|3486.6|3482.6|332
1724652600000|2024-08-26 06:10:00|3493.1|3489.1|3493.6|3489.6|3495.6|3491.6|3491.6|3487.6|304
1724652900000|2024-08-26 06:15:00|3492.6|3488.6|3494.6|3490.6|3494.6|3490.6|3491.6|3487.6|3235
1724653200000|2024-08-26 06:20:00|3494.1|3490.1|3495.6|3491.6|3496.6|3492.6|3493.6|3489.6|284
1724653500000|2024-08-26 06:25:00|3496.6|3492.6|3496.6|3492.6|3497.6|3493.6|3495.6|3491.6|334
1724653800000|2024-08-26 06:30:00|3497.1|3493.1|3498.6|3494.6|3499.6|3495.6|3496.6|3492.6|347
1724654100000|2024-08-26 06:35:00|3497.6|3493.6|3499.6|3495.6|3501.1|3497.1|3497.6|3493.6|762
1724654400000|2024-08-26 06:40:00|3500.1|3496.1|3502.6|3498.6|3503.6|3499.6|3498.6|3494.6|320
1724654700000|2024-08-26 06:45:00|3503.6|3499.6|3505.1|3501.1|3506.6|3502.6|3502.6|3498.6|1429
1724655000000|2024-08-26 06:50:00|3504.6|3500.6|3507.6|3503.6|3507.6|3503.6|3503.6|3499.6|449
1724655300000|2024-08-26 06:55:00|3508.1|3504.1|3506.1|3502.1|3508.6|3504.6|3505.6|3501.6|463
1724655600000|2024-08-26 07:00:00|3505.6|3501.6|3509.6|3505.6|3509.6|3505.6|3505.6|3501.6|333
1724655900000|2024-08-26 07:05:00|3510.6|3506.6|3509.6|3505.6|3510.6|3506.6|3506.1|3502.1|355
1724656200000|2024-08-26 07:10:00|3509.1|3505.1|3505.6|3501.6|3509.6|3505.6|3505.6|3501.6|295
1724656500000|2024-08-26 07:15:00|3505.1|3501.1|3502.6|3498.6|3505.6|3501.6|3502.6|3498.6|269
1724656800000|2024-08-26 07:20:00|3503.6|3499.6|3503.6|3499.6|3504.6|3500.6|3502.6|3498.6|3327
1724657100000|2024-08-26 07:25:00|3503.1|3499.1|3502.6|3498.6|3505.6|3501.6|3502.6|3498.6|772
1724657400000|2024-08-26 07:30:00|3503.1|3499.1|3500.6|3496.6|3503.6|3499.6|3500.6|3496.6|440
1724657700000|2024-08-26 07:35:00|3500.1|3496.1|3497.6|3493.6|3500.6|3496.6|3495.6|3491.6|528
1724658000000|2024-08-26 07:40:00|3497.1|3493.1|3497.6|3493.6|3497.6|3493.6|3495.6|3491.6|652
1724658300000|2024-08-26 07:45:00|3498.6|3494.6|3496.6|3492.6|3498.6|3494.6|3496.6|3492.6|266
1724658600000|2024-08-26 07:50:00|3495.6|3491.6|3497.6|3493.6|3497.6|3493.6|3495.6|3491.6|528
1724658900000|2024-08-26 07:55:00|3497.1|3493.1|3497.6|3493.6|3497.6|3493.6|3496.6|3492.6|821
1724659200000|2024-08-26 08:00:00|3498.6|3494.6|3500.6|3496.6|3500.6|3496.6|3496.6|3492.6|1312
1724659500000|2024-08-26 08:05:00|3500.1|3496.1|3505.1|3501.1|3505.1|3501.1|3498.6|3494.6|1573
1724659800000|2024-08-26 08:10:00|3504.6|3500.6|3500.6|3496.6|3504.6|3500.6|3500.6|3496.6|8448
1724660100000|2024-08-26 08:15:00|3501.6|3497.6|3500.6|3496.6|3501.6|3497.6|3500.6|3496.6|448
1724660400000|2024-08-26 08:20:00|3501.1|3497.1|3499.6|3495.6|3501.6|3497.6|3498.6|3494.6|1064
1724660700000|2024-08-26 08:25:00|3499.1|3495.1|3500.6|3496.6|3501.1|3497.1|3498.6|3494.6|341
1724661000000|2024-08-26 08:30:00|3502.4|3493.4|3502.8|3493.8|3503|3494|3502|3493|0
1724661300000|2024-08-26 08:35:00|3502.9|3493.9|3502.5|3493.5|3503.2|3494.2|3502.1|3493.1|0
1724661600000|2024-08-26 08:40:00|3502.4|3493.4|3502.7|3493.7|3502.8|3493.8|3502.1|3493.1|0
1724661900000|2024-08-26 08:45:00|3502.6|3493.6|3502.2|3493.2|3502.9|3493.9|3501.9|3492.9|0
1724662200000|2024-08-26 08:50:00|3502.3|3493.3|3502.7|3493.7|3502.8|3493.8|3502|3493|0
1724662500000|2024-08-26 08:55:00|3502.8|3493.8|3503.1|3494.1|3503.1|3494.1|3502.6|3493.6|0
1724662800000|2024-08-26 09:00:00|3503.2|3494.2|3502.2|3493.2|3503.3|3494.3|3502.1|3493.1|0
1724663100000|2024-08-26 09:05:00|3502.3|3493.3|3501.9|3492.9|3502.5|3493.5|3501.5|3492.5|0
1724663400000|2024-08-26 09:10:00|3501.8|3492.8|3501.5|3492.5|3501.9|3492.9|3501|3492|0
1724663700000|2024-08-26 09:15:00|3501.1|3494.1|3498.1|3490.1|3501.1|3494.1|3496.1|3489.1|73
1724664000000|2024-08-26 09:20:00|3497.1|3489.1|3497.1|3490.1|3498.1|3491.1|3496.1|3489.1|39
1724664300000|2024-08-26 09:25:00|3498.1|3489.1|3499.1|3492.1|3499.1|3492.1|3496.1|3489.1|9
1724664600000|2024-08-26 09:30:00|3498.1|3491.1|3499.1|3492.1|3499.1|3492.1|3497.1|3490.1|5
1724664900000|2024-08-26 09:35:00|3500.1|3493.1|3501.1|3493.1|3501.1|3494.1|3499.1|3492.1|7
1724665200000|2024-08-26 09:40:00|3502.1|3494.1|3500.1|3493.1|3502.1|3494.1|3500.1|3493.1|27
1724665500000|2024-08-26 09:45:00|3499.1|3492.1|3500.1|3493.1|3500.1|3493.1|3499.1|3492.1|15
1724665800000|2024-08-26 09:50:00|3499.1|3492.1|3498.1|3491.1|3499.1|3492.1|3497.1|3490.1|34
1724666100000|2024-08-26 09:55:00||3490.1||3491.1||3491.1||3490.1|1
1724666400000|2024-08-26 10:00:00|3497.1|3490.1|3498.1|3491.1|3498.1|3491.1|3497.1|3490.1|16
1724666700000|2024-08-26 10:05:00|3497.1|3490.1|3498.1|3491.1|3498.1|3491.1|3497.1|3490.1|17
1724667000000|2024-08-26 10:10:00|3499.1|3492.1|3499.1|3492.1|3499.1|3492.1|3498.1|3492.1|4
1724667300000|2024-08-26 10:15:00|3500.1|3493.1|3499.1|3492.1|3500.1|3493.1|3498.1|3491.1|105
1724667600000|2024-08-26 10:20:00|3500.1|3493.1|3501.1|3494.1|3501.1|3494.1|3500.1|3493.1|11
1724667900000|2024-08-26 10:25:00|3502.1|3495.1|3502.1|3495.1|3502.1|3495.1|3502.1|3495.1|5
1724668200000|2024-08-26 10:30:00|3501.1|3494.1|3490.1|3482.1|3501.1|3494.1|3489.1|3482.1|317
1724668500000|2024-08-26 10:35:00|3489.1|3483.1|3491.1|3483.1|3491.1|3483.1|3488.1|3481.1|74
1724668800000|2024-08-26 10:40:00|3490.1|3482.1|3486.1|3479.1|3491.1|3483.1|3486.1|3479.1|52
1724669100000|2024-08-26 10:45:00|3487.1|3480.1|3486.1|3479.1|3488.1|3481.1|3485.1|3478.1|101
1724669400000|2024-08-26 10:50:00|3487.1|3480.1|3486.1|3479.1|3487.1|3480.1|3485.1|3478.1|36
1724669700000|2024-08-26 10:55:00|3485.1|3478.1|3485.1|3478.1|3485.1|3478.1|3483.1|3476.1|120
1724670000000|2024-08-26 11:00:00|3486.1|3476.1|3479.1|3472.1|3486.1|3477.1|3478.1|3471.1|332
1724670300000|2024-08-26 11:05:00|3480.1|3473.1|3480.1|3473.1|3481.1|3474.1|3479.1|3473.1|82
1724670600000|2024-08-26 11:10:00|3479.1|3472.1|3476.1|3469.1|3479.1|3472.1|3476.1|3469.1|108
1724670900000|2024-08-26 11:15:00|3475.1|3468.1|3477.1|3469.1|3477.1|3469.1|3474.1|3466.1|41
1724671200000|2024-08-26 11:20:00|3476.1|3470.1|3475.1|3468.1|3477.1|3470.1|3475.1|3468.1|33
1724671500000|2024-08-26 11:25:00|3474.1|3467.1|3476.1|3468.1|3477.1|3470.1|3474.1|3467.1|18
1724671800000|2024-08-26 11:30:00|3475.1|3469.1|3475.1|3468.1|3476.1|3469.1|3474.1|3467.1|49
1724672100000|2024-08-26 11:35:00|3474.1|3467.1|3474.1|3467.1|3475.1|3467.1|3474.1|3467.1|72
1724672400000|2024-08-26 11:40:00|3473.1|3466.1|3468.1|3461.1|3473.1|3466.1|3466.1|3459.1|170
1724672700000|2024-08-26 11:45:00|3469.1|3462.1|3469.1|3462.1|3471.1|3463.1|3468.1|3461.1|77
1724673000000|2024-08-26 11:50:00|3470.1|3463.1|3471.1|3464.1|3473.1|3465.1|3470.1|3463.1|17
1724673300000|2024-08-26 11:55:00|3472.1|3463.1|3469.1|3462.1|3472.1|3464.1|3469.1|3462.1|49
1724673600000|2024-08-26 12:00:00|3470.1|3463.1|3469.1|3462.1|3470.1|3463.1|3469.1|3461.1|34
1724673900000|2024-08-26 12:05:00|3470.1|3463.1|3468.1|3461.1|3471.1|3464.1|3467.1|3460.1|38
1724674200000|2024-08-26 12:10:00|3469.1|3462.1|3467.1|3460.1|3470.1|3462.1|3467.1|3460.1|21
1724674500000|2024-08-26 12:15:00|3468.1|3461.1|3467.1|3460.1|3471.1|3463.1|3467.1|3460.1|20
1724674800000|2024-08-26 12:20:00|3466.1|3459.1|3464.1|3457.1|3468.1|3460.1|3464.1|3457.1|167
1724675100000|2024-08-26 12:25:00|3463.1|3456.1|3463.1|3456.1|3464.1|3457.1|3461.1|3454.1|111
1724675400000|2024-08-26 12:30:00|3464.1|3457.1|3459.1|3452.1|3465.1|3457.1|3456.1|3449.1|91
1724675700000|2024-08-26 12:35:00|3460.1|3453.1|3454.1|3447.1|3461.1|3454.1|3454.1|3447.1|121
1724676000000|2024-08-26 12:40:00|3453.1|3446.1|3445.1|3438.1|3454.1|3447.1|3445.1|3438.1|319
1724676300000|2024-08-26 12:45:00|3446.1|3437.1|3445.1|3438.1|3448.1|3441.1|3442.1|3435.1|285
1724676600000|2024-08-26 12:50:00|3446.1|3439.1|3447.1|3440.1|3450.1|3442.1|3444.1|3437.1|53
1724676900000|2024-08-26 12:55:00|3448.1|3439.1|3445.1|3438.1|3448.1|3439.1|3443.1|3436.1|108
1724677200000|2024-08-26 13:00:00|3444.1|3437.1|3437.1|3430.1|3444.1|3438.1|3437.1|3430.1|156
1724677500000|2024-08-26 13:05:00|3436.1|3429.1|3436.1|3429.1|3438.1|3431.1|3435.1|3428.1|115
1724677800000|2024-08-26 13:10:00|3437.1|3430.1|3439.1|3432.1|3441.1|3434.1|3436.1|3429.1|103
1724678100000|2024-08-26 13:15:00|3440.1|3433.1|3439.1|3432.1|3442.1|3435.1|3438.1|3430.1|115
1724678400000|2024-08-26 13:20:00|3438.1|3431.1|3440.1|3433.1|3440.1|3433.1|3438.1|3430.1|134
1724678700000|2024-08-26 13:25:00|3441.1|3434.1|3442.1|3435.1|3445.1|3437.1|3440.1|3433.1|94
1724679000000|2024-08-26 13:30:00|3441.1|3434.1|3439.1|3431.1|3446.1|3438.1|3430.1|3423.1|670
1724679300000|2024-08-26 13:35:00|3438.1|3432.1|3445.1|3438.1|3445.1|3438.1|3434.1|3426.1|198
1724679600000|2024-08-26 13:40:00|3444.1|3437.1|3448.1|3441.1|3450.1|3443.1|3442.1|3435.1|243
1724679900000|2024-08-26 13:45:00|3449.1|3442.1|3450.1|3443.1|3453.1|3446.1|3443.1|3435.1|279
1724680200000|2024-08-26 13:50:00|3451.1|3444.1|3446.1|3438.1|3454.1|3447.1|3443.1|3436.1|309
1724680500000|2024-08-26 13:55:00|3445.1|3439.1|3457.6|3451.6|3458.1|3451.6|3445.1|3439.1|242
1724680800000|2024-08-26 14:00:00|3458.1|3452.1|3462.6|3456.6|3462.6|3456.6|3457.6|3451.6|355
1724681100000|2024-08-26 14:05:00|3463.1|3457.1|3454.1|3448.1|3463.6|3457.6|3452.6|3446.6|262
1724681400000|2024-08-26 14:10:00|3454.6|3448.6|3453.6|3447.6|3458.6|3452.6|3452.6|3446.6|95
1724681700000|2024-08-26 14:15:00|3453.1|3447.1|3449.1|3443.1|3455.6|3449.6|3448.6|3442.6|162
1724682000000|2024-08-26 14:20:00|3449.6|3443.6|3452.6|3446.6|3454.6|3448.6|3448.6|3442.6|149
1724682300000|2024-08-26 14:25:00|3453.6|3447.6|3446.6|3440.6|3454.6|3448.6|3445.6|3439.6|110
1724682600000|2024-08-26 14:30:00|3447.1|3441.1|3440.1|3434.1|3448.6|3442.6|3439.6|3433.6|170
1724682900000|2024-08-26 14:35:00|3439.6|3433.6|3438.1|3432.1|3443.6|3437.6|3437.6|3431.6|148
1724683200000|2024-08-26 14:40:00|3437.6|3431.6|3438.6|3432.6|3439.6|3433.6|3435.6|3429.6|87
1724683500000|2024-08-26 14:45:00|3438.1|3432.1|3441.6|3435.6|3443.6|3437.6|3437.6|3431.6|54
1724683800000|2024-08-26 14:50:00|3441.1|3435.1|3446.6|3440.6|3449.6|3443.6|3441.1|3435.1|111
1724684100000|2024-08-26 14:55:00|3447.1|3441.1|3446.6|3440.6|3448.6|3442.6|3444.6|3438.6|80
1724684400000|2024-08-26 15:00:00|3447.1|3441.1|3450.6|3444.6|3450.6|3444.6|3444.6|3438.6|135
1724684700000|2024-08-26 15:05:00|3450.1|3444.1|3449.6|3443.6|3451.1|3445.1|3447.6|3441.6|117
1724685000000|2024-08-26 15:10:00|3450.1|3444.1|3451.6|3445.6|3452.6|3446.6|3448.6|3442.6|62
1724685300000|2024-08-26 15:15:00|3451.1|3445.1|3449.6|3443.6|3453.6|3447.6|3448.6|3442.6|81
1724685600000|2024-08-26 15:20:00|3450.1|3444.1|3452.1|3446.1|3454.6|3448.6|3449.1|3443.1|208
1724685900000|2024-08-26 15:25:00|3451.6|3445.6|3454.6|3448.6|3455.6|3449.6|3451.1|3445.1|141
1724686200000|2024-08-26 15:30:00|3454.1|3448.1|3453.6|3447.6|3455.6|3449.6|3452.6|3446.6|46
1724686500000|2024-08-26 15:35:00|3452.6|3446.6|3455.6|3449.6|3456.1|3450.1|3452.1|3446.1|60
1724686800000|2024-08-26 15:40:00|3454.6|3448.6|3454.6|3448.6|3457.6|3451.6|3454.6|3448.6|44
1724687100000|2024-08-26 15:45:00|3453.6|3447.6|3453.1|3447.1|3454.6|3448.6|3450.6|3444.6|89
1724687400000|2024-08-26 15:50:00|3452.6|3446.6|3449.6|3443.6|3452.6|3446.6|3449.6|3443.6|48
1724687700000|2024-08-26 15:55:00|3448.6|3442.6|3449.6|3443.6|3450.6|3444.6|3448.6|3442.6|88
1724688000000|2024-08-26 16:00:00|3448.6|3442.6|3447.6|3441.6|3448.6|3442.6|3446.6|3440.6|63
1724688300000|2024-08-26 16:05:00|3447.1|3441.1|3445.6|3439.6|3447.6|3441.6|3445.6|3439.6|64
1724688600000|2024-08-26 16:10:00|3444.6|3438.6|3444.6|3438.6|3448.6|3442.6|3444.6|3438.6|37
1724688900000|2024-08-26 16:15:00|3445.1|3439.1|3448.6|3442.6|3448.6|3442.6|3445.1|3439.1|20
1724689200000|2024-08-26 16:20:00|3449.1|3443.1|3451.6|3445.6|3452.6|3446.6|3448.6|3442.6|23
1724689500000|2024-08-26 16:25:00|3452.1|3446.1|3451.6|3445.6|3453.1|3447.1|3451.6|3445.6|24
1724689800000|2024-08-26 16:30:00|3452.1|3446.1|3451.6|3445.6|3452.6|3446.6|3450.6|3444.6|27
1724690100000|2024-08-26 16:35:00|3452.6|3446.6|3452.1|3446.1|3453.6|3447.6|3451.6|3445.6|27
1724690400000|2024-08-26 16:40:00|3452.6|3446.6|3457.6|3451.6|3457.6|3451.6|3451.6|3445.6|49
1724690700000|2024-08-26 16:45:00|3456.6|3450.6|3455.6|3449.6|3457.6|3451.6|3454.6|3448.6|54
1724691000000|2024-08-26 16:50:00|3456.1|3450.1|3455.6|3449.6|3457.6|3451.6|3455.6|3449.6|10
1724691300000|2024-08-26 16:55:00|3455.1|3449.1|3455.6|3449.6|3456.6|3450.6|3453.6|3447.6|34
1724691600000|2024-08-26 17:00:00|3456.1|3450.1|3458.6|3452.6|3458.6|3452.6|3454.6|3448.6|14
1724691900000|2024-08-26 17:05:00|3457.6|3451.6|3454.6|3448.6|3458.1|3452.1|3454.6|3448.6|43
1724692200000|2024-08-26 17:10:00|3455.1|3449.1|3457.6|3451.6|3458.1|3452.1|3452.6|3446.6|42
1724692500000|2024-08-26 17:15:00|3457.1|3451.1|3456.6|3450.6|3458.6|3452.6|3455.6|3449.6|10
1724692800000|2024-08-26 17:20:00|3457.1|3451.1|3456.1|3450.1|3458.6|3452.6|3455.6|3449.6|12
1724693100000|2024-08-26 17:25:00|3456.6|3450.6|3455.6|3449.6|3456.6|3450.6|3454.1|3448.1|9
1724693400000|2024-08-26 17:30:00|3455.1|3449.1|3453.6|3447.6|3455.6|3449.6|3453.6|3447.6|9
1724693700000|2024-08-26 17:35:00|3453.1|3447.1|3450.6|3444.6|3453.6|3447.6|3450.6|3444.6|35
1724694000000|2024-08-26 17:40:00|3451.1|3445.1|3451.6|3445.6|3452.6|3446.6|3450.6|3444.6|16
1724694300000|2024-08-26 17:45:00|3452.1|3446.1|3448.6|3442.6|3452.1|3446.1|3446.6|3440.6|30
1724694600000|2024-08-26 17:50:00|3449.1|3443.1|3449.6|3443.6|3450.1|3444.1|3446.6|3440.6|36
1724694900000|2024-08-26 17:55:00|3450.1|3444.1|3447.6|3441.6|3450.1|3444.1|3447.6|3441.6|48
1724695200000|2024-08-26 18:00:00|3447.1|3441.1|3446.6|3440.6|3448.6|3442.6|3446.6|3440.6|31
1724695500000|2024-08-26 18:05:00|3447.1|3441.1|3445.6|3439.6|3447.6|3441.6|3443.6|3437.6|37
1724695800000|2024-08-26 18:10:00|3445.1|3439.1|3447.6|3441.6|3447.6|3441.6|3444.6|3438.6|37
1724696100000|2024-08-26 18:15:00|3448.1|3442.1|3448.6|3442.6|3448.6|3442.6|3447.6|3441.6|22
1724696400000|2024-08-26 18:20:00|3449.1|3443.1|3451.6|3445.6|3452.6|3446.6|3448.6|3442.6|91
1724696700000|2024-08-26 18:25:00|3452.1|3446.1|3450.6|3444.6|3452.6|3446.6|3450.6|3444.6|30
1724697000000|2024-08-26 18:30:00|3451.1|3445.1|3451.6|3445.6|3452.6|3446.6|3450.6|3444.6|20
1724697300000|2024-08-26 18:35:00|3452.1|3446.1|3452.6|3446.6|3453.6|3447.6|3451.6|3445.6|34
1724697600000|2024-08-26 18:40:00|3453.1|3447.1|3454.6|3448.6|3454.6|3448.6|3452.6|3446.6|67
1724697900000|2024-08-26 18:45:00|3455.6|3449.6|3453.6|3447.6|3455.6|3449.6|3453.6|3447.6|90
1724698200000|2024-08-26 18:50:00|3453.1|3447.1|3452.6|3446.6|3454.1|3448.1|3452.6|3446.6|15
1724698500000|2024-08-26 18:55:00|3453.1|3447.1|3456.2|3447.2|3456.2|3449.6|3452.6|3446.6|116
1724698800000|2024-08-26 19:00:00|3456.1|3447.1|3455.4|3446.4|3456.7|3447.7|3455.4|3446.4|0
1724699100000|2024-08-26 19:05:00|3455.3|3446.3|3450.8|3441.8|3455.4|3446.4|3450|3441|0
1724699400000|2024-08-26 19:10:00|3451.9|3442.9|3454.9|3445.9|3454.9|3445.9|3451.9|3442.9|0
1724699700000|2024-08-26 19:15:00|3455|3446|3452.5|3443.5|3455|3446|3452.4|3443.4|0
1724700000000|2024-08-26 19:20:00|3452.6|3443.6|3452.6|3443.6|3453.2|3444.2|3452.4|3443.4|0
1724700300000|2024-08-26 19:25:00|3453.7|3444.7|3453.4|3444.4|3453.8|3444.8|3453.4|3444.4|0
1724700600000|2024-08-26 19:30:00|3452.9|3443.9|3452.4|3443.4|3452.9|3443.9|3452.1|3443.1|0
1724700900000|2024-08-26 19:35:00|3452.3|3443.3|3453.1|3444.1|3453.4|3444.4|3452.2|3443.2|0
1724701200000|2024-08-26 19:40:00|3453.2|3444.2|3453.1|3444.1|3454|3445|3452.6|3443.6|0
1724701500000|2024-08-26 19:45:00|3453.2|3444.2|3454|3445|3454.3|3445.3|3452.4|3443.4|0
1724701800000|2024-08-26 19:50:00|3454.3|3445.3|3453.3|3444.3|3454.6|3445.6|3453.2|3444.2|0
1724702100000|2024-08-26 19:55:00|3453.2|3444.2|3451.3|3442.3|3453.2|3444.2|3447.7|3438.7|0
1724702400000|2024-08-26 20:00:00|3451.2|3442.2|3449.1|3440.1|3451.2|3442.2|3449|3440|0
1724702700000|2024-08-26 20:05:00|3449|3440|3448.4|3439.4|3449.1|3440.1|3448.3|3439.3|0
1724703000000|2024-08-26 20:10:00|3448.3|3439.3|3447.9|3438.9|3448.5|3439.5|3447.8|3438.8|0
1724703300000|2024-08-26 20:15:00|3448|3439|3448.3|3439.3|3448.4|3439.4|3447.8|3438.8|0
1724703600000|2024-08-26 20:20:00|3448.4|3439.4|3448.4|3439.4|3448.6|3439.6|3448.2|3439.2|0
1724703900000|2024-08-26 20:25:00|3448.3|3439.3|3448.2|3439.2|3448.4|3439.4|3448|3439|0
1724704200000|2024-08-26 20:30:00|3448.1|3439.1|3446.6|3437.6|3448.1|3439.1|3446.3|3437.3|0
1724704500000|2024-08-26 20:35:00|3446.7|3437.7|3447|3438|3447|3438|3446.5|3437.5|0
1724704800000|2024-08-26 20:40:00|3447.1|3438.1|3446.5|3437.5|3447.2|3438.2|3446.4|3437.4|0
1724705100000|2024-08-26 20:45:00|3446.6|3437.6|3447.3|3438.3|3447.3|3438.3|3446.5|3437.5|0
1724705400000|2024-08-26 20:50:00|3447.2|3438.2|3448.6|3439.6|3448.6|3439.6|3447.2|3438.2|0
1724705700000|2024-08-26 20:55:00|3448.4|3439.4|3447.2|3438.2|3448.4|3439.4|3447.1|3438.1|0
1724706000000|2024-08-26 21:00:00|3447.4|3438.4|3447.3|3438.3|3447.4|3438.4|3447.2|3438.2|0
1724706300000|2024-08-26 21:05:00|3447.2|3438.2|3447.3|3438.3|3447.3|3438.3|3447.2|3438.2|0
1724706600000|2024-08-26 21:10:00|3447.2|3438.2|3447.7|3438.7|3447.8|3438.8|3447.2|3438.2|0
1724706900000|2024-08-26 21:15:00|3447.6|3438.6|3447.3|3438.3|3447.7|3438.7|3447.3|3438.3|0
1724707200000|2024-08-26 21:20:00|3447.2|3438.2|3447.3|3438.3|3447.3|3438.3|3447.2|3438.2|0
1724707500000|2024-08-26 21:25:00|3447.6|3438.6|3447.7|3438.7|3447.8|3438.8|3447.6|3438.6|0
1724707800000|2024-08-26 21:30:00|3447.6|3438.6|3447.7|3438.7|3447.7|3438.7|3447.6|3438.6|0
1724708100000|2024-08-26 21:35:00|3447.6|3438.6|3447.5|3438.5|3447.7|3438.7|3447.5|3438.5|0
1724708400000|2024-08-26 21:40:00|3447.4|3438.4|3447|3438|3447.4|3438.4|3447|3438|0
1724708700000|2024-08-26 21:45:00|3447.1|3438.1|3447.1|3438.1|3447.2|3438.2|3447.1|3438.1|0
1724709000000|2024-08-26 21:50:00|3447.5|3438.5|3447.4|3438.4|3447.5|3438.5|3447.4|3438.4|0
1724709300000|2024-08-26 21:55:00|3447.3|3438.3|3447.3|3438.3|3447.4|3438.4|3447.3|3438.3|0
1724709600000|2024-08-26 22:00:00|3447.6|3438.6|3449.1|3440.1|3449.4|3440.4|3447.5|3438.5|0
1724709900000|2024-08-26 22:05:00|3449|3440|3445.7|3436.7|3449.2|3440.2|3445.5|3436.5|0
1724710200000|2024-08-26 22:10:00|3445.9|3436.9|3447.3|3438.3|3447.4|3438.4|3445.8|3436.8|0
1724710500000|2024-08-26 22:15:00|3447.2|3438.2|3446.4|3437.4|3447.4|3438.4|3446.2|3437.2|0
1724710800000|2024-08-26 22:20:00|3446.6|3437.6|3446.5|3437.5|3447.1|3438.1|3446.3|3437.3|0
1724711100000|2024-08-26 22:25:00|3446.6|3437.6|3446.3|3437.3|3446.6|3437.6|3446.1|3437.1|0
1724711400000|2024-08-26 22:30:00|3446.6|3437.6|3445.4|3436.4|3446.6|3437.6|3444.7|3435.7|0
1724711700000|2024-08-26 22:35:00|3445.5|3436.5|3445.8|3436.8|3446|3437|3445.2|3436.2|0
1724712000000|2024-08-26 22:40:00|3445.9|3436.9|3445.2|3436.2|3445.9|3436.9|3445.2|3436.2|0
1724712300000|2024-08-26 22:45:00|3445.1|3436.1|3445|3436|3445.4|3436.4|3444.6|3435.6|0
1724712600000|2024-08-26 22:50:00|3445.1|3436.1|3445.3|3436.3|3445.7|3436.7|3445|3436|0
1724712900000|2024-08-26 22:55:00|3445.4|3436.4|3446|3437|3446|3437|3445.4|3436.4|0
1724713200000|2024-08-26 23:00:00|3445.9|3436.9|3446.6|3437.6|3446.8|3437.8|3445.7|3436.7|0
1724713500000|2024-08-26 23:05:00|3446.5|3437.5|3446.4|3437.4|3446.6|3437.6|3446.1|3437.1|0
1724713800000|2024-08-26 23:10:00|3446.3|3437.3|3446.5|3437.5|3446.5|3437.5|3446.1|3437.1|0
1724714100000|2024-08-26 23:15:00|3446.6|3437.6|3447.8|3438.8|3447.9|3438.9|3446.4|3437.4|0
1724714400000|2024-08-26 23:20:00|3447.7|3438.7|3448.8|3439.8|3449|3440|3447.4|3438.4|0
1724714700000|2024-08-26 23:25:00|3448.9|3439.9|3449|3440|3449.2|3440.2|3448.4|3439.4|0
1724715000000|2024-08-26 23:30:00|3449.1|3440.1|3448.8|3439.8|3449.2|3440.2|3448.6|3439.6|0
1724715300000|2024-08-26 23:35:00|3448.9|3439.9|3449|3440|3449.1|3440.1|3448.9|3439.9|0
1724715600000|2024-08-26 23:40:00|3448.9|3439.9|3449.4|3440.4|3449.4|3440.4|3448.7|3439.7|0
1724715900000|2024-08-26 23:45:00|3449.3|3440.3|3448.8|3439.8|3449.5|3440.5|3448.6|3439.6|0
1724716200000|2024-08-26 23:50:00|3448.7|3439.7|3449|3440|3449.3|3440.3|3448.7|3439.7|0
1724716500000|2024-08-26 23:55:00|3448.9|3439.9|3448.7|3439.7|3449|3440|3448.6|3439.6|0
1724716800000|2024-08-27 00:00:00|3448.8|3439.8|3448|3439|3448.8|3439.8|3447.9|3438.9|0
1724717100000|2024-08-27 00:05:00|3447.9|3438.9|3448.2|3439.2|3448.5|3439.5|3447.9|3438.9|0
1724717400000|2024-08-27 00:10:00|3448.3|3439.3|3448.2|3439.2|3448.3|3439.3|3447.9|3438.9|0
1724717700000|2024-08-27 00:15:00|3448.1|3439.1|3449.3|3440.3|3449.3|3440.3|3448|3439|0
1724718000000|2024-08-27 00:20:00|3449.4|3440.4|3450.1|3441.1|3450.7|3441.7|3449.4|3440.4|0
1724718300000|2024-08-27 00:25:00|3450.2|3441.2|3450.2|3441.2|3450.3|3441.3|3449.6|3440.6|0
1724718600000|2024-08-27 00:30:00|3450.3|3441.3|3450.6|3441.6|3451.1|3442.1|3450.3|3441.3|0
1724718900000|2024-08-27 00:35:00|3450.7|3441.7|3450.8|3441.8|3451.6|3442.6|3450.6|3441.6|0
1724719200000|2024-08-27 00:40:00|3450.9|3441.9|3449.7|3440.7|3450.9|3441.9|3449.4|3440.4|0
1724719500000|2024-08-27 00:45:00|3449.8|3440.8|3449|3440|3450|3441|3448.6|3439.6|0
1724719800000|2024-08-27 00:50:00|3449.1|3440.1|3448|3439|3449.1|3440.1|3447.2|3438.2|0
1724720100000|2024-08-27 00:55:00|3447.9|3438.9|3447.8|3438.8|3448|3439|3447.3|3438.3|0
1724720400000|2024-08-27 01:00:00|3447.7|3438.7|3447.8|3438.8|3448.2|3439.2|3447.4|3438.4|0
1724720700000|2024-08-27 01:05:00|3447.9|3438.9|3447.9|3438.9|3448.6|3439.6|3447.8|3438.8|0
1724721000000|2024-08-27 01:10:00|3448|3439|3447.8|3438.8|3448.2|3439.2|3447.4|3438.4|0
1724721300000|2024-08-27 01:15:00|3451.5|3447.5|3454|3450|3454|3450|3446.5|3442.5|1493
1724721600000|2024-08-27 01:20:00|3453.5|3449.5|3457|3453|3458.5|3454.5|3450|3446|598
1724721900000|2024-08-27 01:25:00|3458|3454|3457|3453|3461|3457|3455.5|3451.5|6669
1724722200000|2024-08-27 01:30:00|3457.5|3453.5|3464.5|3460.5|3472|3468|3457.5|3453.5|6134
1724722500000|2024-08-27 01:35:00|3464|3460|3461|3457|3464|3460|3455|3451|1394
1724722800000|2024-08-27 01:40:00|3460.5|3456.5|3449|3445|3461|3457|3445|3441|1620
1724723100000|2024-08-27 01:45:00|3450|3446|3453|3449|3454|3450|3442|3438|1829
1724723400000|2024-08-27 01:50:00|3452.5|3448.5|3458|3454|3459|3455|3451|3447|1234
1724723700000|2024-08-27 01:55:00|3457.5|3453.5|3458|3454|3463|3459|3452|3448|2815
1724724000000|2024-08-27 02:00:00|3457.5|3453.5|3465.5|3461.5|3467|3463|3452|3448|1077
1724724300000|2024-08-27 02:05:00|3465|3461|3464|3460|3466|3462|3461|3457|1283
1724724600000|2024-08-27 02:10:00|3464.5|3460.5|3459|3455|3470|3466|3459|3455|1019
1724724900000|2024-08-27 02:15:00|3458|3454|3461.5|3457.5|3464|3460|3457|3453|960
1724725200000|2024-08-27 02:20:00|3461|3457|3467|3463|3469|3465|3459|3455|764
1724725500000|2024-08-27 02:25:00|3466|3462|3469|3465|3476|3472|3464|3460|1617
1724725800000|2024-08-27 02:30:00|3468|3464|3472|3468|3478.5|3474.5|3468|3464|1318
1724726100000|2024-08-27 02:35:00|3473|3469|3478|3474|3482|3478|3473|3469|718
1724726400000|2024-08-27 02:40:00|3479|3475|3477|3473|3480|3476|3475|3471|651
1724726700000|2024-08-27 02:45:00|3477.5|3473.5|3484|3480|3487|3483|3477|3473|2715
1724727000000|2024-08-27 02:50:00|3484.5|3480.5|3486|3482|3490|3486|3484|3480|1332
1724727300000|2024-08-27 02:55:00|3486.5|3482.5|3481|3477|3488|3484|3479|3475|521
1724727600000|2024-08-27 03:00:00|3481.5|3477.5|3480|3476|3486|3482|3480|3476|413
1724727900000|2024-08-27 03:05:00|3479|3475|3478|3474|3482|3478|3478|3474|450
1724728200000|2024-08-27 03:10:00|3479|3475|3479|3475|3480|3476|3475|3471|1070
1724728500000|2024-08-27 03:15:00|3480|3476|3484|3480|3484|3480|3478|3474|382
1724728800000|2024-08-27 03:20:00|3485|3481|3489|3485|3492|3488|3485|3481|660
1724729100000|2024-08-27 03:25:00|3490|3486|3488|3484|3494|3490|3488|3484|2151
1724729400000|2024-08-27 03:30:00|3488.5|3484.5|3485.5|3481.5|3489|3485|3484|3480|322
1724729700000|2024-08-27 03:35:00|3485|3481|3484|3480|3486|3482|3484|3480|173
1724730000000|2024-08-27 03:40:00|3484.5|3480.5|3485|3481|3486|3482|3484|3480|152
1724730300000|2024-08-27 03:45:00|3484.5|3480.5|3486|3482|3487|3483|3484|3480|277
1724730600000|2024-08-27 03:50:00|3485.5|3481.5|3486|3482|3486|3482|3484|3480|273
1724730900000|2024-08-27 03:55:00|3487|3483|3486|3482|3488|3484|3486|3482|378
1724731200000|2024-08-27 04:00:00|3489.5|3480.5|3489.1|3480.1|3489.5|3480.5|3489|3480|0
1724731500000|2024-08-27 04:05:00|3489|3480|3488.6|3479.6|3489.1|3480.1|3488.4|3479.4|0
1724731800000|2024-08-27 04:10:00|3488.7|3479.7|3489.4|3480.4|3489.5|3480.5|3488.7|3479.7|0
1724732100000|2024-08-27 04:15:00|3489.5|3480.5|3489.5|3480.5|3489.6|3480.6|3489.3|3480.3|0
1724732400000|2024-08-27 04:20:00|3489.6|3480.6|3489.7|3480.7|3490|3481|3489.6|3480.6|0
1724732700000|2024-08-27 04:25:00|3489.6|3480.6|3489.6|3480.6|3489.8|3480.8|3489.4|3480.4|0
1724733000000|2024-08-27 04:30:00|3489.7|3480.7|3490|3481|3490|3481|3489.6|3480.6|0
1724733300000|2024-08-27 04:35:00|3489.9|3480.9|3489.7|3480.7|3490|3481|3489.6|3480.6|0
1724733600000|2024-08-27 04:40:00|3489.8|3480.8|3489.4|3480.4|3489.9|3480.9|3489.3|3480.3|0
1724733900000|2024-08-27 04:45:00|3489.5|3480.5|3489.9|3480.9|3489.9|3480.9|3489.4|3480.4|0
1724734200000|2024-08-27 04:50:00|3490|3481|3489.9|3480.9|3490.3|3481.3|3489.8|3480.8|0
1724734500000|2024-08-27 04:55:00|3490|3481|3490.1|3481.1|3490.4|3481.4|3489.9|3480.9|1
1724734800000|2024-08-27 05:00:00|3488|3484|3489|3485|3493|3489|3482|3478|1682
1724735100000|2024-08-27 05:05:00|3488.5|3484.5|3486|3482|3489|3485|3484|3480|7323
1724735400000|2024-08-27 05:10:00|3485.5|3481.5|3488|3484|3492|3488|3485|3481|2337
1724735700000|2024-08-27 05:15:00|3488.5|3484.5|3491|3487|3492|3488|3487.5|3483.5|1793
1724736000000|2024-08-27 05:20:00|3491.5|3487.5|3487|3483|3492|3488|3486|3482|9404
1724736300000|2024-08-27 05:25:00|3487.5|3483.5|3483|3479|3488|3484|3483|3479|1699
1724736600000|2024-08-27 05:30:00|3483.5|3479.5|3487|3483|3487|3483|3483|3479|359
1724736900000|2024-08-27 05:35:00|3486|3482|3486|3482|3488|3484|3483.5|3479.5|945
1724737200000|2024-08-27 05:40:00|3485|3481|3495|3491|3495|3491|3483|3479|467
1724737500000|2024-08-27 05:45:00|3496|3492|3490|3486|3496|3492|3489|3485|469
1724737800000|2024-08-27 05:50:00|3489|3485|3494|3490|3495|3491|3487.5|3483.5|2455
1724738100000|2024-08-27 05:55:00|3494.5|3490.5|3493|3489|3496|3492|3493|3489|2467
1724738400000|2024-08-27 06:00:00|3492.5|3488.5|3500|3496|3501|3497|3491|3487|778
1724738700000|2024-08-27 06:05:00|3500.5|3496.5|3500|3496|3501|3497|3497|3493|2277
1724739000000|2024-08-27 06:10:00|3500.5|3496.5|3493|3489|3501|3497|3493|3489|7732
1724739300000|2024-08-27 06:15:00|3492|3488|3496|3492|3496|3492|3492|3488|348
1724739600000|2024-08-27 06:20:00|3496.5|3492.5|3493|3489|3497|3493|3493|3489|721
1724739900000|2024-08-27 06:25:00|3493.5|3489.5|3491.5|3487.5|3496|3492|3491|3487|1717
1724740200000|2024-08-27 06:30:00|3492|3488|3494|3490|3494|3490|3491|3487|302
1724740500000|2024-08-27 06:35:00|3493.5|3489.5|3492|3488|3493.5|3489.5|3490|3486|279
1724740800000|2024-08-27 06:40:00|3491.5|3487.5|3490|3486|3492|3488|3489|3485|570
1724741100000|2024-08-27 06:45:00|3489|3485|3490|3486|3492|3488|3489|3485|383
1724741400000|2024-08-27 06:50:00|3491|3487|3493|3489|3493|3489|3490|3486|383
1724741700000|2024-08-27 06:55:00|3494|3490|3494|3490|3495|3491|3493|3489|267
1724742000000|2024-08-27 07:00:00|3493.5|3489.5|3495.5|3491.5|3497|3493|3493|3489|567
1724742300000|2024-08-27 07:05:00|3495|3491|3494|3490|3496|3492|3493|3489|357
1724742600000|2024-08-27 07:10:00|3495|3491|3494|3490|3496|3492|3494|3490|442
1724742900000|2024-08-27 07:15:00|3493|3489|3496|3492|3496|3492|3493|3489|1318
1724743200000|2024-08-27 07:20:00|3495|3491|3498|3494|3498|3494|3493.5|3489.5|590
1724743500000|2024-08-27 07:25:00|3497|3493|3498|3494|3500|3496|3495|3491|334
1724743800000|2024-08-27 07:30:00|3497|3493|3497|3493|3499|3495|3496|3492|302
1724744100000|2024-08-27 07:35:00|3497.5|3493.5|3496|3492|3498|3494|3495|3491|330
1724744400000|2024-08-27 07:40:00|3495|3491|3495|3491|3496|3492|3493.5|3489.5|725
1724744700000|2024-08-27 07:45:00|3494|3490|3497|3493|3497|3493|3494|3490|1241
1724745000000|2024-08-27 07:50:00|3498|3494|3501|3497|3502|3498|3497|3493|1084
1724745300000|2024-08-27 07:55:00|3502|3498|3502|3498|3504|3500|3500|3496|3469
1724745600000|2024-08-27 08:00:00|3502.5|3498.5|3504|3500|3505|3501|3502.5|3498.5|1079
1724745900000|2024-08-27 08:05:00|3504.5|3500.5|3505|3501|3507|3503|3504|3500|831
1724746200000|2024-08-27 08:10:00|3505.5|3501.5|3508|3504|3508|3504|3505|3501|575
1724746500000|2024-08-27 08:15:00|3507.5|3503.5|3504|3500|3508|3504|3504|3500|3436
1724746800000|2024-08-27 08:20:00|3504.5|3500.5|3506|3502|3506|3502|3504|3500|83
1724747100000|2024-08-27 08:25:00|3505.5|3501.5|3506|3502|3506|3502|3504|3500|154
1724747400000|2024-08-27 08:30:00|3507.6|3498.6|3508|3499|3508.1|3499.1|3507.4|3498.4|3
1724747700000|2024-08-27 08:35:00|3508.1|3499.1|3508.1|3499.1|3508.4|3499.4|3507.6|3498.6|0
1724748000000|2024-08-27 08:40:00|3508|3499|3507.8|3498.8|3508.1|3499.1|3507.3|3498.3|0
1724748300000|2024-08-27 08:45:00|3507.7|3498.7|3507.7|3498.7|3508|3499|3507.5|3498.5|0
1724748600000|2024-08-27 08:50:00|3507.6|3498.6|3506.2|3497.2|3507.7|3498.7|3505.9|3496.9|0
1724748900000|2024-08-27 08:55:00|3506.3|3497.3|3506.3|3497.3|3506.4|3497.4|3505.8|3496.8|0
1724749200000|2024-08-27 09:00:00|3506.4|3497.4|3506.7|3497.7|3506.7|3497.7|3506.2|3497.2|0
1724749500000|2024-08-27 09:05:00|3506.8|3497.8|3506.8|3497.8|3507.1|3498.1|3506.2|3497.2|0
1724749800000|2024-08-27 09:10:00|3506.7|3497.7|3507.1|3498.1|3507.3|3498.3|3506.6|3497.6|0
1724750100000|2024-08-27 09:15:00|3507|3498|3509.5|3502.5|3509.5|3502.5|3505.5|3498|88
1724750400000|2024-08-27 09:20:00|3508.5|3501.5|3510.5|3503.5|3510.5|3503.5|3508.5|3501.5|21
1724750700000|2024-08-27 09:25:00|3509.5|3502.5|3509.5|3502.5|3510.5|3502.5|3508.5|3501.5|24
1724751000000|2024-08-27 09:30:00|3510.5|3503.5|3508.5|3501.5|3510.5|3503.5|3508.5|3500.5|19
1724751300000|2024-08-27 09:35:00|3507.5|3500.5|3507.5|3500.5|3508.5|3501.5|3507.5|3500.5|0
1724751600000|2024-08-27 09:40:00|3506.5|3499.5|3504.5|3497.5|3507.5|3500.5|3503.5|3495.5|65
1724751900000|2024-08-27 09:45:00|3503.5|3496.5|3503.5|3496.5|3504.5|3497.5|3503.5|3496.5|40
1724752200000|2024-08-27 09:50:00|3504.5|3495.5|3504.5|3497.5|3504.5|3497.5|3503.5|3495.5|27
1724752500000|2024-08-27 09:55:00|3503.5|3496.5|3501.5|3494.5|3504.5|3497.5|3501.5|3494.5|31
1724752800000|2024-08-27 10:00:00|3502.5|3493.5|3515.5|3508.5|3516.5|3509.5|3501.5|3493.5|342
1724753100000|2024-08-27 10:05:00|3514.5|3507.5|3514.5|3507.5|3523.5|3516.5|3514.5|3506.5|398
1724753400000|2024-08-27 10:10:00|3513.5|3506.5|3511.5|3504.5|3514.5|3507.5|3511.5|3504.5|20
1724753700000|2024-08-27 10:15:00|3510.5|3503.5|3513.5|3505.5|3513.5|3505.5|3510.5|3502.5|24
1724754000000|2024-08-27 10:20:00|3512.5|3506.5|3514.5|3507.5|3514.5|3507.5|3512.5|3505.5|28
1724754300000|2024-08-27 10:25:00|3513.5|3506.5|3511.5|3503.5|3513.5|3506.5|3511.5|3503.5|16
1724754600000|2024-08-27 10:30:00|3510.5|3504.5|3511.5|3503.5|3511.5|3504.5|3509.5|3502.5|17
1724754900000|2024-08-27 10:35:00|3510.5|3504.5|3512.5|3505.5|3512.5|3505.5|3510.5|3504.5|28
1724755200000|2024-08-27 10:40:00|3513.5|3506.5|3513.5|3506.5|3514.5|3507.5|3513.5|3505.5|6
1724755500000|2024-08-27 10:45:00|3514.5|3507.5|3514.5|3506.5|3514.5|3507.5|3513.5|3506.5|9
1724755800000|2024-08-27 10:50:00|3513.5|3505.5|3513.5|3505.5|3513.5|3506.5|3511.5|3504.5|18
1724756100000|2024-08-27 10:55:00|3514.5|3506.5|3513.5|3506.5|3514.5|3507.5|3513.5|3506.5|0
1724756400000|2024-08-27 11:00:00|3512.5|3505.5|3511.5|3504.5|3513.5|3506.5|3511.5|3503.5|13
1724756700000|2024-08-27 11:05:00|3512.5|3505.5|3512.5|3505.5|3513.5|3506.5|3512.5|3505.5|20
1724757000000|2024-08-27 11:10:00|3511.5|3504.5|3510.5|3503.5|3512.5|3504.5|3510.5|3503.5|178
1724757300000|2024-08-27 11:15:00|3511.5|3504.5|3511.5|3504.5|3511.5|3504.5|3510.5|3503.5|11
1724757600000|2024-08-27 11:20:00|3510.5|3503.5|3509.5|3502.5|3511.5|3504.5|3509.5|3502.5|10
1724757900000|2024-08-27 11:25:00|3508.5|3501.5|3508.5|3501.5|3509.5|3502.5|3507.5|3500.5|5
1724758200000|2024-08-27 11:30:00|3509.5|3502.5|3509.5|3502.5|3510.5|3503.5|3508.5|3501.5|9
1724758500000|2024-08-27 11:35:00|3510.5|3503.5|3508.5|3501.5|3510.5|3503.5|3508.5|3501.5|3
1724758800000|2024-08-27 11:40:00|3507.5|3500.5|3507.5|3500.5|3508.5|3501.5|3507.5|3500.5|18
1724759100000|2024-08-27 11:45:00|3508.5|3501.5|3509.5|3502.5|3509.5|3502.5|3507.5|3501.5|5
1724759400000|2024-08-27 11:50:00|3510.5|3503.5|3509.5|3502.5|3510.5|3503.5|3509.5|3502.5|0
1724759700000|2024-08-27 11:55:00|3510.5|3503.5|3509.5|3502.5|3510.5|3503.5|3508.5|3501.5|2
1724760000000|2024-08-27 12:00:00|3508.5|3501.5|3507.5|3500.5|3509.5|3502.5|3507.5|3500.5|4
1724760300000|2024-08-27 12:05:00|3508.5|3501.5|3508.5|3501.5|3509.5|3502.5|3508.5|3501.5|9
1724760600000|2024-08-27 12:10:00|3507.5|3500.5|3507.5|3500.5|3508.5|3501.5|3507.5|3500.5|7
1724760900000|2024-08-27 12:15:00|3508.5|3501.5|3508.5|3501.5|3508.5|3501.5|3508.5|3501.5|7
1724761200000|2024-08-27 12:20:00|3507.5|3500.5|3507.5|3500.5|3507.5|3500.5|3506.5|3499.5|41
1724761500000|2024-08-27 12:25:00|3506.5|3499.5|3506.5|3499.5|3506.5|3499.5|3505.5|3498.5|32
1724761800000|2024-08-27 12:30:00|3505.5|3498.5|3504.5|3497.5|3505.5|3498.5|3503.5|3495.5|6
1724762100000|2024-08-27 12:35:00|3503.5|3496.5|3503.5|3495.5|3503.5|3496.5|3502.5|3494.5|11
1724762400000|2024-08-27 12:40:00|3502.5|3494.5|3501.5|3494.5|3503.5|3495.5|3501.5|3494.5|28
1724762700000|2024-08-27 12:45:00|3500.5|3493.5|3499.5|3492.5|3501.5|3494.5|3498.5|3491.5|51
1724763000000|2024-08-27 12:50:00|3498.5|3491.5|3497.5|3490.5|3498.5|3491.5|3495.5|3488.5|92
1724763300000|2024-08-27 12:55:00|3498.5|3491.5|3497.5|3490.5|3500.5|3493.5|3497.5|3490.5|87
1724763600000|2024-08-27 13:00:00|3498.5|3491.5|3498.5|3491.5|3499.5|3492.5|3497.5|3490.5|23
1724763900000|2024-08-27 13:05:00|3497.5|3490.5|3502.5|3494.5|3503.5|3496.5|3497.5|3490.5|58
1724764200000|2024-08-27 13:10:00|3501.5|3493.5|3501.5|3494.5|3502.5|3494.5|3500.5|3493.5|12
1724764500000|2024-08-27 13:15:00|3502.5|3495.5|3502.5|3495.5|3502.5|3495.5|3501.5|3495.5|6
1724764800000|2024-08-27 13:20:00|3503.5|3496.5|3501.5|3494.5|3503.5|3496.5|3501.5|3494.5|13
1724765100000|2024-08-27 13:25:00|3500.5|3493.5|3502.5|3495.5|3502.5|3495.5|3497.5|3490.5|142
1724765400000|2024-08-27 13:30:00|3501.5|3494.5|3499.5|3492.5|3508.5|3501.5|3497.5|3490.5|465
1724765700000|2024-08-27 13:35:00|3498.5|3491.5|3496.5|3489.5|3501.5|3493.5|3492.5|3485.5|409
1724766000000|2024-08-27 13:40:00|3497.5|3488.5|3483.5|3476.5|3497.5|3489.5|3482.5|3475.5|404
1724766300000|2024-08-27 13:45:00|3482.5|3475.5|3488.5|3481.5|3491.5|3484.5|3482.5|3475.5|187
1724766600000|2024-08-27 13:50:00|3487.5|3480.5|3489.5|3482.5|3493.5|3486.5|3487.5|3480.5|76
1724766900000|2024-08-27 13:55:00|3490.5|3483.5|3489|3483|3490.5|3483.5|3486.5|3478.5|24
1724767200000|2024-08-27 14:00:00|3488.5|3482.5|3486|3480|3491.5|3485.5|3483.5|3477.5|54
1724767500000|2024-08-27 14:05:00|3486.5|3480.5|3483.5|3477.5|3488|3482|3480|3474|91
1724767800000|2024-08-27 14:10:00|3483|3477|3482|3476|3485.5|3479.5|3482|3476|70
1724768100000|2024-08-27 14:15:00|3482.5|3476.5|3480|3474|3483|3477|3479|3473|46
1724768400000|2024-08-27 14:20:00|3479.5|3473.5|3485.5|3479.5|3486|3480|3477|3471|138
1724768700000|2024-08-27 14:25:00|3486|3480|3485|3479|3487|3481|3482|3476|91
1724769000000|2024-08-27 14:30:00|3484.5|3478.5|3487.5|3481.5|3488.5|3482.5|3483.5|3477.5|101
1724769300000|2024-08-27 14:35:00|3488|3482|3489|3483|3490|3484|3486.5|3480.5|142
1724769600000|2024-08-27 14:40:00|3488.5|3482.5|3486|3480|3490|3484|3485|3479|53
1724769900000|2024-08-27 14:45:00|3485.5|3479.5|3486|3480|3487|3481|3484|3478|21
1724770200000|2024-08-27 14:50:00|3485|3479|3487|3481|3489|3483|3485|3479|39
1724770500000|2024-08-27 14:55:00|3487.5|3481.5|3488|3482|3489|3483|3486|3480|17
1724770800000|2024-08-27 15:00:00|3488.5|3482.5|3488|3482|3489|3483|3486|3480|35
1724771100000|2024-08-27 15:05:00|3487.5|3481.5|3488|3482|3490|3484|3486|3480|33
1724771400000|2024-08-27 15:10:00|3488.5|3482.5|3488|3482|3491|3485|3487|3481|534
1724771700000|2024-08-27 15:15:00|3487.5|3481.5|3485|3479|3488|3482|3483|3477|642
1724772000000|2024-08-27 15:20:00|3484|3478|3483|3477|3485|3479|3483|3477|110
1724772300000|2024-08-27 15:25:00|3482.5|3476.5|3482|3476|3482.5|3476.5|3481|3475|68
1724772600000|2024-08-27 15:30:00|3481|3475|3479|3473|3481|3475|3478|3472|79
1724772900000|2024-08-27 15:35:00|3479.5|3473.5|3479.5|3473.5|3480|3474|3478|3472|309
1724773200000|2024-08-27 15:40:00|3479|3473|3480|3474|3481|3475|3478|3472|18
1724773500000|2024-08-27 15:45:00|3479.5|3473.5|3480|3474|3481|3475|3479|3473|10
1724773800000|2024-08-27 15:50:00|3480.5|3474.5|3479|3473|3480.5|3474.5|3479|3473|37
1724774100000|2024-08-27 15:55:00|3479.5|3473.5|3478|3472|3480|3474|3477|3471|54
1724774400000|2024-08-27 16:00:00|3477.5|3471.5|3478|3472|3479|3473|3477|3471|21
1724774700000|2024-08-27 16:05:00|3477.5|3471.5|3480|3474|3480|3474|3477|3471|8
1724775000000|2024-08-27 16:10:00|3479.5|3473.5|3482|3476|3482|3476|3479|3473|11
1724775300000|2024-08-27 16:15:00|3482.5|3476.5|3482|3476|3484|3478|3481.5|3475.5|2024
1724775600000|2024-08-27 16:20:00|3481.5|3475.5|3483|3477|3483|3477|3481.5|3475.5|14
1724775900000|2024-08-27 16:25:00|3483.5|3477.5|3483|3477|3483.5|3477.5|3481|3475|7
1724776200000|2024-08-27 16:30:00|3482.5|3476.5|3482.5|3476.5|3483.5|3477.5|3481|3475|3
1724776500000|2024-08-27 16:35:00|3482|3476|3481|3475|3483|3477|3480.5|3474.5|3
1724776800000|2024-08-27 16:40:00|3480.5|3474.5|3481|3475|3482|3476|3480|3474|7
1724777100000|2024-08-27 16:45:00|3480.5|3474.5|3482|3476|3482.5|3476.5|3480|3474|5
1724777400000|2024-08-27 16:50:00|3482.5|3476.5|3483|3477|3483.5|3477.5|3480.5|3474.5|3
1724777700000|2024-08-27 16:55:00|3482.5|3476.5|3482|3476|3483|3477|3482|3476|72
1724778000000|2024-08-27 17:00:00|3482.5|3476.5|3482|3476|3484|3478|3482|3476|17
1724778300000|2024-08-27 17:05:00|3482.5|3476.5|3480.5|3474.5|3483|3477|3480|3474|13
1724778600000|2024-08-27 17:10:00|3480|3474|3484|3478|3484|3478|3480|3474|7
1724778900000|2024-08-27 17:15:00|3485|3479|3487|3481|3487.5|3481.5|3484|3478|12
1724779200000|2024-08-27 17:20:00|3487.5|3481.5|3486|3480|3488|3482|3485.5|3479.5|10
1724779500000|2024-08-27 17:25:00|3486.5|3480.5|3490|3484|3490|3484|3486.5|3480.5|8
1724779800000|2024-08-27 17:30:00|3490.5|3484.5|3488.5|3482.5|3491|3485|3488|3482|11
1724780100000|2024-08-27 17:35:00|3488|3482|3489|3483|3489|3483|3488|3482|6
1724780400000|2024-08-27 17:40:00|3489.5|3483.5|3488|3482|3490|3484|3488|3482|26
1724780700000|2024-08-27 17:45:00|3487.5|3481.5|3488|3482|3488.5|3482.5|3487.5|3481.5|0
1724781000000|2024-08-27 17:50:00|3489|3483|3488.5|3482.5|3490|3484|3488|3482|15
1724781300000|2024-08-27 17:55:00|3488|3482|3491|3485|3492|3486|3488|3482|23
1724781600000|2024-08-27 18:00:00|3492|3486|3492|3486|3492|3486|3491|3485|29
1724781900000|2024-08-27 18:05:00|3491.5|3485.5|3491|3485|3492.5|3486.5|3491|3485|20
1724782200000|2024-08-27 18:10:00|3490|3484|3490.5|3484.5|3491|3485|3489|3483|64
1724782500000|2024-08-27 18:15:00|3491|3485|3489|3483|3491|3485|3488|3482|11
1724782800000|2024-08-27 18:20:00|3488|3482|3489|3483|3490|3484|3488|3482|1
1724783100000|2024-08-27 18:25:00|3489.5|3483.5|3490|3484|3490|3484|3489|3483|6
1724783400000|2024-08-27 18:30:00|3491|3485|3491|3485|3492|3486|3490|3484|59
1724783700000|2024-08-27 18:35:00|3491.5|3485.5|3490|3484|3493|3487|3490|3484|20
1724784000000|2024-08-27 18:40:00|3490.5|3484.5|3491|3485|3491.5|3485.5|3490|3484|4
1724784300000|2024-08-27 18:45:00|3490.5|3484.5|3491.5|3485.5|3492|3486|3490|3484|13
1724784600000|2024-08-27 18:50:00|3492|3486|3488.5|3482.5|3492|3486|3488|3482|18
1724784900000|2024-08-27 18:55:00|3488|3482|3489.4|3480.4|3491|3485|3487.5|3480.4|192
1724785200000|2024-08-27 19:00:00|3489.5|3480.5|3490.6|3481.6|3490.9|3481.9|3489.3|3480.3|0
1724785500000|2024-08-27 19:05:00|3490.7|3481.7|3490.9|3481.9|3491.3|3482.3|3490.4|3481.4|0
1724785800000|2024-08-27 19:10:00|3490.8|3481.8|3493.1|3484.1|3493.3|3484.3|3490.8|3481.8|0
1724786100000|2024-08-27 19:15:00|3492.6|3483.6|3492.5|3483.5|3492.7|3483.7|3492.5|3483.5|0
1724786400000|2024-08-27 19:20:00|3492.4|3483.4|3492.6|3483.6|3493.1|3484.1|3492.4|3483.4|0
1724786700000|2024-08-27 19:25:00|3492.5|3483.5|3492.6|3483.6|3494|3485|3492.5|3483.5|0
1724787000000|2024-08-27 19:30:00|3492.5|3483.5|3492.4|3483.4|3493.6|3484.6|3492.4|3483.4|0
1724787300000|2024-08-27 19:35:00|3492.3|3483.3|3492.5|3483.5|3492.6|3483.6|3492.3|3483.3|0
1724787600000|2024-08-27 19:40:00|3492.4|3483.4|3491.3|3482.3|3492.7|3483.7|3491.3|3482.3|0
1724787900000|2024-08-27 19:45:00|3491.4|3482.4|3492.2|3483.2|3492.3|3483.3|3491.4|3482.4|0
1724788200000|2024-08-27 19:50:00|3492.1|3483.1|3489.5|3480.5|3492.2|3483.2|3488.9|3479.9|0
1724788500000|2024-08-27 19:55:00|3489.7|3480.7|3489.9|3480.9|3491.9|3482.9|3488.6|3479.6|0
1724788800000|2024-08-27 20:00:00|3489.8|3480.8|3491.1|3482.1|3491.1|3482.1|3489.1|3480.1|0
1724789100000|2024-08-27 20:05:00|3491|3482|3490.5|3481.5|3491.2|3482.2|3490.1|3481.1|0
1724789400000|2024-08-27 20:10:00|3490.4|3481.4|3490.1|3481.1|3490.8|3481.8|3490|3481|0
1724789700000|2024-08-27 20:15:00|3490.3|3481.3|3490.3|3481.3|3490.4|3481.4|3490.1|3481.1|0
1724790000000|2024-08-27 20:20:00|3490.4|3481.4|3490.5|3481.5|3490.6|3481.6|3490.1|3481.1|0
1724790300000|2024-08-27 20:25:00|3490.4|3481.4|3490.5|3481.5|3490.6|3481.6|3490.4|3481.4|0
1724790600000|2024-08-27 20:30:00|3490.6|3481.6|3490.3|3481.3|3490.6|3481.6|3490.3|3481.3|0
1724790900000|2024-08-27 20:35:00|3490.2|3481.2|3490|3481|3490.3|3481.3|3489.7|3480.7|0
1724791200000|2024-08-27 20:40:00|3490.1|3481.1|3489.9|3480.9|3490.1|3481.1|3489.7|3480.7|0
1724791500000|2024-08-27 20:45:00|3489.8|3480.8|3489.4|3480.4|3489.8|3480.8|3488.7|3479.7|0
1724791800000|2024-08-27 20:50:00|3489.5|3480.5|3489.5|3480.5|3489.7|3480.7|3489.4|3480.4|0
1724792100000|2024-08-27 20:55:00|3489.4|3480.4|3489.5|3480.5|3489.7|3480.7|3489|3480|0
1724792400000|2024-08-27 21:00:00|3489.9|3480.9|3489.8|3480.8|3490|3481|3489.8|3480.8|0
1724792700000|2024-08-27 21:05:00|3489.5|3480.5|3489.5|3480.5|3489.6|3480.6|3489.2|3480.2|0
1724793000000|2024-08-27 21:10:00|3489.7|3480.7|3489.5|3480.5|3489.7|3480.7|3489.5|3480.5|0
1724793300000|2024-08-27 21:15:00|3489.4|3480.4|3489.5|3480.5|3489.5|3480.5|3489.4|3480.4|0
1724793600000|2024-08-27 21:20:00|3489.6|3480.6|3490.3|3481.3|3490.3|3481.3|3489.6|3480.6|0
1724793900000|2024-08-27 21:25:00|3490.4|3481.4|3490.4|3481.4|3490.4|3481.4|3490.3|3481.3|0
1724794200000|2024-08-27 21:30:00|3490.3|3481.3|3490|3481|3490.3|3481.3|3490|3481|0
1724794500000|2024-08-27 21:35:00|3490.2|3481.2|3490.2|3481.2|3490.2|3481.2|3490|3481|0
1724794800000|2024-08-27 21:40:00|3490|3481|3490|3481|3490|3481|3490|3481|0
1724795100000|2024-08-27 21:45:00|3490.1|3481.1|3490.1|3481.1|3490.3|3481.3|3490.1|3481.1|0
1724795400000|2024-08-27 21:50:00|3490.2|3481.2|3490.1|3481.1|3490.3|3481.3|3490.1|3481.1|0
1724795700000|2024-08-27 21:55:00|3490.2|3481.2|3490.3|3481.3|3490.4|3481.4|3490.2|3481.2|0
1724796000000|2024-08-27 22:00:00|3490.1|3481.1|3490.7|3481.7|3490.9|3481.9|3489.9|3480.9|0
1724796300000|2024-08-27 22:05:00|3490.8|3481.8|3490.6|3481.6|3491.4|3482.4|3490.5|3481.5|0
1724796600000|2024-08-27 22:10:00|3490.7|3481.7|3488.4|3479.4|3490.7|3481.7|3487.6|3478.6|0
1724796900000|2024-08-27 22:15:00|3488.5|3479.5|3485.9|3476.9|3488.7|3479.7|3485.8|3476.8|0
1724797200000|2024-08-27 22:20:00|3485.8|3476.8|3486.8|3477.8|3486.9|3477.9|3485.5|3476.5|0
1724797500000|2024-08-27 22:25:00|3486.9|3477.9|3487.3|3478.3|3487.5|3478.5|3486.9|3477.9|0
1724797800000|2024-08-27 22:30:00|3487.2|3478.2|3486.5|3477.5|3487.4|3478.4|3486.5|3477.5|0
1724798100000|2024-08-27 22:35:00|3486.6|3477.6|3487.1|3478.1|3487.3|3478.3|3486.2|3477.2|0
1724798400000|2024-08-27 22:40:00|3486.9|3477.9|3487.1|3478.1|3487.2|3478.2|3486.6|3477.6|0
1724798700000|2024-08-27 22:45:00|3487.3|3478.3|3486.9|3477.9|3487.7|3478.7|3486.9|3477.9|0
1724799000000|2024-08-27 22:50:00|3487|3478|3486.6|3477.6|3487.3|3478.3|3486.4|3477.4|0
1724799300000|2024-08-27 22:55:00|3486.7|3477.7|3487.1|3478.1|3487.3|3478.3|3486.7|3477.7|0
1724799600000|2024-08-27 23:00:00|3487|3478|3486.9|3477.9|3487.2|3478.2|3486.8|3477.8|0
1724799900000|2024-08-27 23:05:00|3487|3478|3487.9|3478.9|3488.2|3479.2|3486.8|3477.8|0
1724800200000|2024-08-27 23:10:00|3488|3479|3488|3479|3488.5|3479.5|3487.8|3478.8|0
1724800500000|2024-08-27 23:15:00|3487.9|3478.9|3487.2|3478.2|3488|3479|3486.7|3477.7|0
1724800800000|2024-08-27 23:20:00|3487.1|3478.1|3485.7|3476.7|3487.2|3478.2|3485.5|3476.5|0
1724801100000|2024-08-27 23:25:00|3485.6|3476.6|3485.8|3476.8|3485.9|3476.9|3484.3|3475.3|0
1724801400000|2024-08-27 23:30:00|3485.7|3476.7|3486.6|3477.6|3486.7|3477.7|3485.3|3476.3|0
1724801700000|2024-08-27 23:35:00|3486.7|3477.7|3486.2|3477.2|3486.8|3477.8|3486.2|3477.2|0
1724802000000|2024-08-27 23:40:00|3486.3|3477.3|3486.4|3477.4|3486.8|3477.8|3486.2|3477.2|0
1724802300000|2024-08-27 23:45:00|3486.5|3477.5|3486.7|3477.7|3486.7|3477.7|3486.3|3477.3|0
1724802600000|2024-08-27 23:50:00|3486.8|3477.8|3487.2|3478.2|3487.3|3478.3|3486.8|3477.8|0
1724802900000|2024-08-27 23:55:00|3487.3|3478.3|3486.8|3477.8|3487.4|3478.4|3486.6|3477.6|0
1724803200000|2024-08-28 00:00:00|3486.9|3477.9|3487.5|3478.5|3487.8|3478.8|3486.7|3477.7|0
1724803500000|2024-08-28 00:05:00|3487.6|3478.6|3490.3|3481.3|3490.5|3481.5|3487.1|3478.1|0
1724803800000|2024-08-28 00:10:00|3490.4|3481.4|3491.2|3482.2|3491.3|3482.3|3490.3|3481.3|0
1724804100000|2024-08-28 00:15:00|3491.1|3482.1|3489.8|3480.8|3491.3|3482.3|3489.6|3480.6|0
1724804400000|2024-08-28 00:20:00|3489.7|3480.7|3489.6|3480.6|3489.7|3480.7|3489.1|3480.1|0
1724804700000|2024-08-28 00:25:00|3489.7|3480.7|3486.9|3477.9|3490|3481|3486.6|3477.6|0
1724805000000|2024-08-28 00:30:00|3486.8|3477.8|3487.6|3478.6|3487.7|3478.7|3486.8|3477.8|0
1724805300000|2024-08-28 00:35:00|3487.5|3478.5|3488|3479|3488.2|3479.2|3487.5|3478.5|0
1724805600000|2024-08-28 00:40:00|3487.9|3478.9|3487.5|3478.5|3487.9|3478.9|3487|3478|0
1724805900000|2024-08-28 00:45:00|3487.4|3478.4|3488.2|3479.2|3488.4|3479.4|3487.3|3478.3|0
1724806200000|2024-08-28 00:50:00|3488.1|3479.1|3488.1|3479.1|3488.4|3479.4|3488|3479|0
1724806500000|2024-08-28 00:55:00|3488|3479|3488.2|3479.2|3488.3|3479.3|3487.7|3478.7|0
1724806800000|2024-08-28 01:00:00|3488.1|3479.1|3488.1|3479.1|3488.3|3479.3|3487.8|3478.8|0
1724807100000|2024-08-28 01:05:00|3488.2|3479.2|3488.4|3479.4|3489.1|3480.1|3488|3479|0
1724807400000|2024-08-28 01:10:00|3488.5|3479.5|3488|3479|3488.5|3479.5|3488|3479|0
1724807700000|2024-08-28 01:15:00|3491.2|3482.2|3487.4|3483.4|3491.2|3483.9|3475.9|3471.9|417
1724808000000|2024-08-28 01:20:00|3486.9|3482.9|3484.4|3480.4|3487.4|3483.4|3484.4|3480.4|316
1724808300000|2024-08-28 01:25:00|3483.9|3479.9|3476.9|3472.9|3483.9|3479.9|3476.9|3472.9|803
1724808600000|2024-08-28 01:30:00|3480.4|3476.4|3481.4|3477.4|3490.4|3486.4|3471.4|3467.4|3440
1724808900000|2024-08-28 01:35:00|3480.9|3476.9|3468.4|3464.4|3481.4|3477.4|3464.9|3460.9|2391
1724809200000|2024-08-28 01:40:00|3467.9|3463.9|3475.9|3471.9|3476.4|3472.4|3465.9|3461.9|3625
1724809500000|2024-08-28 01:45:00|3475.4|3471.4|3463.4|3459.4|3477.9|3473.9|3462.4|3458.4|2574
1724809800000|2024-08-28 01:50:00|3462.9|3458.9|3466.4|3462.4|3469.4|3465.4|3458.9|3454.9|1728
1724810100000|2024-08-28 01:55:00|3467.4|3463.4|3462.4|3458.4|3467.4|3463.4|3460.4|3456.4|7726
1724810400000|2024-08-28 02:00:00|3461.9|3457.9|3451.4|3447.4|3461.9|3457.9|3450.4|3446.4|1314
1724810700000|2024-08-28 02:05:00|3452.4|3448.4|3445.4|3441.4|3455.4|3451.4|3444.4|3440.4|1464
1724811000000|2024-08-28 02:10:00|3444.9|3440.9|3441.4|3437.4|3446.9|3442.9|3440.4|3436.4|1009
1724811300000|2024-08-28 02:15:00|3440.4|3436.4|3442.4|3438.4|3444.4|3440.4|3435.4|3431.4|1405
1724811600000|2024-08-28 02:20:00|3443.4|3439.4|3435.4|3431.4|3443.4|3439.4|3435.4|3431.4|2326
1724811900000|2024-08-28 02:25:00|3434.9|3430.9|3431.4|3427.4|3436.4|3432.4|3429.4|3425.4|1406
1724812200000|2024-08-28 02:30:00|3432.4|3428.4|3430.4|3426.4|3434.4|3430.4|3428.4|3424.4|773
1724812500000|2024-08-28 02:35:00|3429.9|3425.9|3438.4|3434.4|3441.4|3437.4|3429.4|3425.4|2230
1724812800000|2024-08-28 02:40:00|3439.4|3435.4|3441.4|3437.4|3441.4|3437.4|3438.4|3434.4|739
1724813100000|2024-08-28 02:45:00|3440.9|3436.9|3444.9|3440.9|3448.4|3444.4|3439.4|3435.4|814
1724813400000|2024-08-28 02:50:00|3445.4|3441.4|3445.4|3441.4|3450.4|3446.4|3444.4|3440.4|844
1724813700000|2024-08-28 02:55:00|3445.9|3441.9|3441.4|3437.4|3446.4|3442.4|3441.4|3437.4|862
1724814000000|2024-08-28 03:00:00|3442.4|3438.4|3441.4|3437.4|3444.4|3440.4|3440.4|3436.4|608
1724814300000|2024-08-28 03:05:00|3440.4|3436.4|3438.4|3434.4|3441.4|3437.4|3437.4|3433.4|818
1724814600000|2024-08-28 03:10:00|3438.9|3434.9|3440.4|3436.4|3441.4|3437.4|3436.4|3432.4|538
1724814900000|2024-08-28 03:15:00|3441.4|3437.4|3442.4|3438.4|3446.4|3442.4|3441.4|3437.4|642
1724815200000|2024-08-28 03:20:00|3443.4|3439.4|3445.4|3441.4|3447.4|3443.4|3442.4|3438.4|632
1724815500000|2024-08-28 03:25:00|3446.4|3442.4|3446.4|3442.4|3447.4|3443.4|3443.4|3439.4|1700
1724815800000|2024-08-28 03:30:00|3445.9|3441.9|3445.4|3441.4|3446.4|3442.4|3440.4|3436.4|725
1724816100000|2024-08-28 03:35:00|3445.9|3441.9|3443.4|3439.4|3448.4|3444.4|3443.4|3439.4|486
1724816400000|2024-08-28 03:40:00|3443.9|3439.9|3442.4|3438.4|3446.9|3442.9|3442.4|3438.4|473
1724816700000|2024-08-28 03:45:00|3441.9|3437.9|3441.4|3437.4|3444.4|3440.4|3441.4|3437.4|1887
1724817000000|2024-08-28 03:50:00|3441.9|3437.9|3442.4|3438.4|3444.4|3440.4|3440.4|3436.4|444
1724817300000|2024-08-28 03:55:00|3441.4|3437.4|3439.4|3435.4|3443.4|3439.4|3439.4|3435.4|679
1724817600000|2024-08-28 04:00:00|3448|3439|3448.2|3439.2|3448.2|3439.2|3448|3439|1
1724817900000|2024-08-28 04:05:00|3448.1|3439.1|3448.1|3439.1|3448.2|3439.2|3447.9|3438.9|0
1724818200000|2024-08-28 04:10:00|3448|3439|3448.2|3439.2|3448.3|3439.3|3448|3439|0
1724818500000|2024-08-28 04:15:00|3448.3|3439.3|3448.5|3439.5|3448.7|3439.7|3448|3439|0
1724818800000|2024-08-28 04:20:00|3448.6|3439.6|3448.4|3439.4|3448.6|3439.6|3448.4|3439.4|0
1724819100000|2024-08-28 04:25:00|3448.5|3439.5|3449.2|3440.2|3449.2|3440.2|3448.4|3439.4|0
1724819400000|2024-08-28 04:30:00|3449.1|3440.1|3449.1|3440.1|3449.4|3440.4|3449.1|3440.1|0
1724819700000|2024-08-28 04:35:00|3449.2|3440.2|3449|3440|3449.2|3440.2|3448.9|3439.9|0
1724820000000|2024-08-28 04:40:00|3448.9|3439.9|3449.2|3440.2|3449.3|3440.3|3448.9|3439.9|0
1724820300000|2024-08-28 04:45:00|3449.1|3440.1|3449.1|3440.1|3449.2|3440.2|3448.9|3439.9|0
1724820600000|2024-08-28 04:50:00|3449|3440|3449.2|3440.2|3449.3|3440.3|3449|3440|0
1724820900000|2024-08-28 04:55:00|3449|3440|3448.9|3439.9|3449|3440|3448.9|3439.9|0
1724821200000|2024-08-28 05:00:00|3439.4|3435.4|3440.4|3436.4|3441.4|3437.4|3433.9|3429.9|1814
1724821500000|2024-08-28 05:05:00|3440.9|3436.9|3437.4|3433.4|3440.9|3436.9|3431.4|3427.4|34270
1724821800000|2024-08-28 05:10:00|3438.4|3434.4|3434.4|3430.4|3438.4|3434.4|3432.4|3428.4|3651
1724822100000|2024-08-28 05:15:00|3433.9|3429.9|3430.4|3426.4|3435.4|3431.4|3427.4|3423.4|981
1724822400000|2024-08-28 05:20:00|3429.9|3425.9|3436.9|3432.9|3437.4|3433.4|3429.9|3425.9|1825
1724822700000|2024-08-28 05:25:00|3437.4|3433.4|3437.4|3433.4|3439.4|3435.4|3436.4|3432.4|1165
1724823000000|2024-08-28 05:30:00|3436.9|3432.9|3437.4|3433.4|3440.9|3436.9|3435.4|3431.4|675
1724823300000|2024-08-28 05:35:00|3436.9|3432.9|3440.4|3436.4|3440.4|3436.4|3434.4|3430.4|966
1724823600000|2024-08-28 05:40:00|3439.4|3435.4|3443.9|3439.9|3444.9|3440.9|3439.4|3435.4|477
1724823900000|2024-08-28 05:45:00|3442.9|3438.9|3445.4|3441.4|3447.4|3443.4|3441.4|3437.4|2365
1724824200000|2024-08-28 05:50:00|3444.9|3440.9|3458.4|3454.4|3461.4|3457.4|3443.4|3439.4|3624
1724824500000|2024-08-28 05:55:00|3458.9|3454.9|3454.4|3450.4|3459.4|3455.4|3450.9|3446.9|935
1724824800000|2024-08-28 06:00:00|3454.9|3450.9|3451.9|3447.9|3455.4|3451.4|3451.4|3447.4|524
1724825100000|2024-08-28 06:05:00|3452.4|3448.4|3450.4|3446.4|3454.4|3450.4|3448.4|3444.4|773
1724825400000|2024-08-28 06:10:00|3449.9|3445.9|3452.9|3448.9|3454.4|3450.4|3449.4|3445.4|418
1724825700000|2024-08-28 06:15:00|3453.4|3449.4|3455.9|3451.9|3456.4|3452.4|3450.9|3446.9|732
1724826000000|2024-08-28 06:20:00|3455.4|3451.4|3456.9|3452.9|3458.4|3454.4|3454.4|3450.4|639
1724826300000|2024-08-28 06:25:00|3456.4|3452.4|3458.4|3454.4|3458.9|3454.9|3455.4|3451.4|351
1724826600000|2024-08-28 06:30:00|3457.9|3453.9|3461.4|3457.4|3462.4|3458.4|3457.4|3453.4|688
1724826900000|2024-08-28 06:35:00|3461.9|3457.9|3455.4|3451.4|3462.4|3458.4|3454.9|3450.9|1277
1724827200000|2024-08-28 06:40:00|3455.9|3451.9|3454.4|3450.4|3457.4|3453.4|3454.4|3450.4|566
1724827500000|2024-08-28 06:45:00|3453.4|3449.4|3455.4|3451.4|3456.9|3452.9|3452.4|3448.4|760
1724827800000|2024-08-28 06:50:00|3454.9|3450.9|3456.4|3452.4|3457.4|3453.4|3454.4|3450.4|524
1724828100000|2024-08-28 06:55:00|3456.9|3452.9|3456.4|3452.4|3458.4|3454.4|3454.4|3450.4|688
1724828400000|2024-08-28 07:00:00|3456.9|3452.9|3453.4|3449.4|3457.4|3453.4|3453.4|3449.4|539
1724828700000|2024-08-28 07:05:00|3453.9|3449.9|3452.4|3448.4|3454.4|3450.4|3450.4|3446.4|659
1724829000000|2024-08-28 07:10:00|3452.9|3448.9|3448.4|3444.4|3454.4|3450.4|3447.4|3443.4|556
1724829300000|2024-08-28 07:15:00|3447.9|3443.9|3444.4|3440.4|3448.4|3444.4|3443.4|3439.4|489
1724829600000|2024-08-28 07:20:00|3443.9|3439.9|3441.9|3437.9|3444.4|3440.4|3441.4|3437.4|702
1724829900000|2024-08-28 07:25:00|3441.4|3437.4|3446.4|3442.4|3446.4|3442.4|3440.4|3436.4|1021
1724830200000|2024-08-28 07:30:00|3445.9|3441.9|3442.4|3438.4|3446.9|3442.9|3441.4|3437.4|877
1724830500000|2024-08-28 07:35:00|3441.9|3437.9|3441.4|3437.4|3442.4|3438.4|3438.4|3434.4|791
1724830800000|2024-08-28 07:40:00|3440.9|3436.9|3439.9|3435.9|3441.4|3437.4|3437.9|3433.9|810
1724831100000|2024-08-28 07:45:00|3440.4|3436.4|3440.4|3436.4|3442.9|3438.9|3438.4|3434.4|1362
1724831400000|2024-08-28 07:50:00|3439.9|3435.9|3446.4|3442.4|3446.9|3442.9|3438.4|3434.4|461
1724831700000|2024-08-28 07:55:00|3447.4|3443.4|3445.4|3441.4|3448.9|3444.9|3444.4|3440.4|911
1724832000000|2024-08-28 08:00:00|3444.4|3440.4|3447.4|3443.4|3447.9|3443.9|3443.4|3439.4|1344
1724832300000|2024-08-28 08:05:00|3446.9|3442.9|3449.9|3445.9|3449.9|3445.9|3445.4|3441.4|922
1724832600000|2024-08-28 08:10:00|3450.4|3446.4|3445.9|3441.9|3451.4|3447.4|3445.4|3441.4|6206
1724832900000|2024-08-28 08:15:00|3446.4|3442.4|3445.9|3441.9|3447.9|3443.9|3444.4|3440.4|1128
1724833200000|2024-08-28 08:20:00|3446.9|3442.9|3447.4|3443.4|3448.9|3444.9|3445.4|3441.4|5979
1724833500000|2024-08-28 08:25:00|3446.9|3442.9|3448.4|3444.4|3449.9|3445.9|3445.9|3441.9|3415
1724833800000|2024-08-28 08:30:00|3449.4|3440.4|3450.6|3441.6|3450.6|3441.6|3449.4|3440.4|0
1724834100000|2024-08-28 08:35:00|3450.7|3441.7|3451.4|3442.4|3451.5|3442.5|3450.6|3441.6|0
1724834400000|2024-08-28 08:40:00|3451.3|3442.3|3451.9|3442.9|3451.9|3442.9|3451.2|3442.2|0
1724834700000|2024-08-28 08:45:00|3451.7|3442.7|3451.8|3442.8|3452.1|3443.1|3451.7|3442.7|0
1724835000000|2024-08-28 08:50:00|3451.9|3442.9|3452|3443|3452.1|3443.1|3451.7|3442.7|0
1724835300000|2024-08-28 08:55:00|3452.1|3443.1|3451.6|3442.6|3452.1|3443.1|3451.4|3442.4|0
1724835600000|2024-08-28 09:00:00|3451.7|3442.7|3451.7|3442.7|3452.1|3443.1|3451.4|3442.4|0
1724835900000|2024-08-28 09:05:00|3451.5|3442.5|3451.3|3442.3|3451.7|3442.7|3451.2|3442.2|0
1724836200000|2024-08-28 09:10:00|3451.1|3442.1|3450.7|3441.7|3451.3|3442.3|3450.6|3441.6|0
1724836500000|2024-08-28 09:15:00|3463.9|3451.9|3464.9|3456.9|3477.9|3470.9|3463.9|3451.9|207
1724836800000|2024-08-28 09:20:00|3463.9|3457.9|3464.9|3456.9|3464.9|3457.9|3463.9|3456.9|47
1724837100000|2024-08-28 09:25:00|3463.9|3457.9|3467.9|3460.9|3469.9|3462.9|3463.9|3455.9|128
1724837400000|2024-08-28 09:30:00|3466.9|3459.9|3467.9|3460.9|3467.9|3460.9|3466.9|3459.9|15
1724837700000|2024-08-28 09:35:00|3466.9|3459.9|3466.9|3458.9|3467.9|3460.9|3465.9|3458.9|19
1724838000000|2024-08-28 09:40:00|3465.9|3457.9|3465.9|3457.9|3466.9|3457.9|3464.9|3457.9|2
1724838300000|2024-08-28 09:45:00|3466.9|3458.9|3466.9|3459.9|3466.9|3459.9|3465.9|3458.9|17
1724838600000|2024-08-28 09:50:00|3465.9|3458.9|3466.9|3459.9|3466.9|3459.9|3465.9|3458.9|38
1724838900000|2024-08-28 09:55:00|3467.9|3458.9|3467.9|3460.9|3468.9|3461.9|3466.9|3458.9|53
1724839200000|2024-08-28 10:00:00|3466.9|3459.9|3466.9|3459.9|3467.9|3460.9|3466.9|3459.9|20
1724839500000|2024-08-28 10:05:00|3467.9|3460.9|3466.9|3459.9|3467.9|3460.9|3466.9|3458.9|16
1724839800000|2024-08-28 10:10:00|3465.9|3457.9|3465.9|3458.9|3466.9|3459.9|3465.9|3457.9|6
1724840100000|2024-08-28 10:15:00|3464.9|3457.9|3465.9|3458.9|3465.9|3458.9|3464.9|3457.9|28
1724840400000|2024-08-28 10:20:00|3466.9|3459.9|3468.9|3461.9|3468.9|3461.9|3465.9|3458.9|41
1724840700000|2024-08-28 10:25:00|3469.9|3462.9|3469.9|3462.9|3469.9|3462.9|3469.9|3462.9|41
1724841000000|2024-08-28 10:30:00|3470.9||3469.9||3470.9||3469.9||52
1724841300000|2024-08-28 10:35:00|3468.9|3461.9|3466.9|3459.9|3468.9|3462.9|3466.9|3459.9|13
1724841600000|2024-08-28 10:40:00|||||||||1
1724841900000|2024-08-28 10:45:00|||||||||3
1724842200000|2024-08-28 10:50:00|3465.9|3457.9|3464.9|3457.9|3465.9|3458.9|3464.9|3457.9|9
1724842500000|2024-08-28 10:55:00||3456.9||3457.9||3457.9||3456.9|14
1724842800000|2024-08-28 11:00:00|||||||||7
1724843100000|2024-08-28 11:05:00|||||||||7
1724843400000|2024-08-28 11:10:00|||||||||2
1724844300000|2024-08-28 11:25:00|||||||||2
1724844600000|2024-08-28 11:30:00|||||||||1
1724844900000|2024-08-28 11:35:00|||||||||2
1724845200000|2024-08-28 11:40:00|||||||||3
1724845500000|2024-08-28 11:45:00|||||||||2
1724845800000|2024-08-28 11:50:00|3463.9|3456.9|3458.9|3451.9|3463.9|3456.9|3458.9|3451.9|41
1724846100000|2024-08-28 11:55:00|3457.9|3450.9|3457.9|3449.9|3457.9|3450.9|3456.9|3448.9|23
1724846400000|2024-08-28 12:00:00|3456.9|3450.9|3456.9|3449.9|3457.9|3450.9|3456.9|3448.9|1
1724846700000|2024-08-28 12:05:00|3455.9|3448.9|3455.9|3448.9|3455.9|3449.9|3455.9|3448.9|2
1724847000000|2024-08-28 12:10:00|3456.9|3449.9|3456.9|3448.9|3456.9|3449.9|3455.9|3448.9|30
1724847300000|2024-08-28 12:15:00|3455.9|3449.9|3455.9|3448.9|3456.9|3449.9|3455.9|3448.9|11
1724847600000|2024-08-28 12:20:00|3453.9|3447.9|3454.9|3447.9|3454.9|3447.9|3453.9|3446.9|32
1724847900000|2024-08-28 12:25:00|3455.9|3448.9|3454.9|3447.9|3455.9|3448.9|3454.9|3447.9|13
1724848200000|2024-08-28 12:30:00|3455.9|3448.9|3455.9|3448.9|3456.9|3448.9|3454.9|3447.9|67
1724848500000|2024-08-28 12:35:00|3456.9|3449.9|3457.9|3450.9|3457.9|3450.9|3455.9|3448.9|50
1724848800000|2024-08-28 12:40:00|3458.9|3451.9|3460.9|3453.9|3460.9|3453.9|3457.9|3451.9|34
1724849100000|2024-08-28 12:45:00|3459.9|3452.9|3459.9|3451.9|3460.9|3453.9|3458.9|3451.9|8
1724849400000|2024-08-28 12:50:00|3458.9|3452.9|3460.9|3452.9|3460.9|3452.9|3458.9|3451.9|5
1724849700000|2024-08-28 12:55:00|3461.9|3453.9|3459.9|3452.9|3462.9|3454.9|3459.9|3452.9|43
1724850000000|2024-08-28 13:00:00|3458.9|3451.9|3455.9|3448.9|3458.9|3451.9|3455.9|3448.9|9
1724850300000|2024-08-28 13:05:00|||||||||8
1724850600000|2024-08-28 13:10:00|3456.9|3449.9|3455.9|3448.9|3457.9|3450.9|3455.9|3448.9|51
1724850900000|2024-08-28 13:15:00|3454.9|3447.9|3449.9|3442.9|3454.9|3447.9|3448.9|3441.9|167
1724851200000|2024-08-28 13:20:00|3450.9|3443.9|3448.9|3441.9|3452.9|3444.9|3448.9|3441.9|43
1724851500000|2024-08-28 13:25:00|3447.9|3440.9|3446.9|3439.9|3449.9|3442.9|3442.9|3435.9|143
1724851800000|2024-08-28 13:30:00|3447.9|3440.9|3440.9|3433.9|3454.9|3447.9|3440.9|3433.9|801
1724852100000|2024-08-28 13:35:00|3441.9|3434.9|3447.9|3439.9|3450.9|3443.9|3441.9|3434.9|266
1724852400000|2024-08-28 13:40:00|3448.9|3440.9|3444.9|3437.9|3449.9|3441.9|3441.9|3434.9|284
1724852700000|2024-08-28 13:45:00|3443.9|3436.9|3439.9|3432.9|3444.9|3436.9|3436.9|3429.9|214
1724853000000|2024-08-28 13:50:00|3438.9|3431.9|3435.9|3427.9|3443.9|3435.9|3434.9|3427.9|101
1724853300000|2024-08-28 13:55:00|3434.9|3428.9|3428.4|3422.4|3434.9|3428.9|3426.9|3419.9|137
1724853600000|2024-08-28 14:00:00|3427.9|3421.9|3420.4|3414.4|3427.9|3421.9|3418.9|3412.9|136
1724853900000|2024-08-28 14:05:00|3419.9|3413.9|3413.4|3407.4|3419.9|3413.9|3412.9|3406.9|120
1724854200000|2024-08-28 14:10:00|3413.9|3407.9|3414.4|3408.4|3416.4|3410.4|3412.4|3406.4|86
1724854500000|2024-08-28 14:15:00|3413.9|3407.9|3409.9|3403.9|3413.9|3407.9|3409.4|3403.4|125
1724854800000|2024-08-28 14:20:00|3409.4|3403.4|3414.4|3408.4|3416.4|3410.4|3409.4|3403.4|47
1724855100000|2024-08-28 14:25:00|3413.9|3407.9|3408.4|3402.4|3414.4|3408.4|3407.9|3401.9|101
1724855400000|2024-08-28 14:30:00|3407.9|3401.9|3406.4|3400.4|3407.9|3401.9|3405.4|3399.4|81
1724855700000|2024-08-28 14:35:00|3405.9|3399.9|3409.9|3403.9|3411.9|3405.9|3404.9|3398.9|71
1724856000000|2024-08-28 14:40:00|3409.4|3403.4|3404.4|3398.4|3411.4|3405.4|3404.4|3398.4|68
1724856300000|2024-08-28 14:45:00|3403.9|3397.9|3403.4|3397.4|3405.4|3399.4|3403.4|3397.4|53
1724856600000|2024-08-28 14:50:00|3403.9|3397.9|3400.4|3394.4|3404.4|3398.4|3400.4|3394.4|60
1724856900000|2024-08-28 14:55:00|3399.9|3393.9|3392.4|3386.4|3399.9|3393.9|3391.4|3385.4|113
1724857200000|2024-08-28 15:00:00|3391.4|3385.4|3393.9|3387.9|3393.9|3387.9|3391.4|3385.4|85
1724857500000|2024-08-28 15:05:00|3394.4|3388.4|3399.4|3393.4|3399.4|3393.4|3393.4|3387.4|131
1724857800000|2024-08-28 15:10:00|3399.9|3393.9|3394.4|3388.4|3400.4|3394.4|3393.4|3387.4|95
1724858100000|2024-08-28 15:15:00|3394.9|3388.9|3396.4|3390.4|3396.4|3390.4|3394.4|3388.4|142
1724858400000|2024-08-28 15:20:00|3396.9|3390.9|3401.4|3395.4|3401.9|3395.9|3396.4|3390.4|279
1724858700000|2024-08-28 15:25:00|3400.9|3394.9|3399.4|3393.4|3401.4|3395.4|3399.4|3393.4|259
1724859000000|2024-08-28 15:30:00|3398.9|3392.9|3401.4|3395.4|3401.4|3395.4|3398.4|3392.4|44
1724859300000|2024-08-28 15:35:00|3402.4|3396.4|3407.4|3401.4|3407.4|3401.4|3402.4|3396.4|42
1724859600000|2024-08-28 15:40:00|3406.9|3400.9|3406.4|3400.4|3407.4|3401.4|3406.4|3400.4|71
1724859900000|2024-08-28 15:45:00|3405.4|3399.4|3409.4|3403.4|3409.9|3403.9|3404.9|3398.9|31
1724860200000|2024-08-28 15:50:00|3409.9|3403.9|3408.9|3402.9|3410.4|3404.4|3408.4|3402.4|18
1724860500000|2024-08-28 15:55:00|3409.4|3403.4|3408.4|3402.4|3409.4|3403.4|3408.4|3402.4|10
1724860800000|2024-08-28 16:00:00|3407.9|3401.9|3407.4|3401.4|3408.4|3402.4|3406.4|3400.4|38
1724861100000|2024-08-28 16:05:00|3406.9|3400.9|3400.4|3394.4|3406.9|3400.9|3400.4|3394.4|60
1724861400000|2024-08-28 16:10:00|3399.9|3393.9|3398.4|3392.4|3399.9|3393.9|3398.4|3392.4|21
1724861700000|2024-08-28 16:15:00|3397.9|3391.9|3397.4|3391.4|3397.9|3391.9|3395.4|3389.4|18
1724862000000|2024-08-28 16:20:00|3396.9|3390.9|3392.4|3386.4|3396.9|3390.9|3391.4|3385.4|80
1724862300000|2024-08-28 16:25:00|3391.9|3385.9|3391.4|3385.4|3392.4|3386.4|3391.4|3385.4|53
1724862600000|2024-08-28 16:30:00|3391.9|3385.9|3393.4|3387.4|3393.4|3387.4|3391.9|3385.9|37
1724862900000|2024-08-28 16:35:00|3393.9|3387.9|3392.4|3386.4|3393.9|3387.9|3392.4|3386.4|30
1724863200000|2024-08-28 16:40:00|3391.4|3385.4|3390.4|3384.4|3391.4|3385.4|3389.4|3383.4|38
1724863500000|2024-08-28 16:45:00|3391.4|3385.4|3391.4|3385.4|3391.4|3385.4|3389.4|3383.4|34
1724863800000|2024-08-28 16:50:00|3392.4|3386.4|3392.4|3386.4|3393.4|3387.4|3392.4|3386.4|50
1724864100000|2024-08-28 16:55:00|3392.9|3386.9|3389.4|3383.4|3392.9|3386.9|3389.4|3383.4|23
1724864400000|2024-08-28 17:00:00|3388.4|3382.4|3389.4|3383.4|3391.4|3385.4|3388.4|3382.4|43
1724864700000|2024-08-28 17:05:00|3389.9|3383.9|3389.4|3383.4|3389.9|3383.9|3389.4|3383.4|5
1724865000000|2024-08-28 17:10:00|3388.9|3382.9|3387.4|3381.4|3388.9|3382.9|3387.4|3381.4|48
1724865300000|2024-08-28 17:15:00|3386.9|3380.9|3385.4|3379.4|3387.4|3381.4|3385.4|3379.4|43
1724865600000|2024-08-28 17:20:00|3386.4|3380.4|3387.9|3381.9|3387.9|3381.9|3386.4|3380.4|23
1724865900000|2024-08-28 17:25:00|3387.4|3381.4|3389.4|3383.4|3389.9|3383.9|3387.4|3381.4|11
1724866200000|2024-08-28 17:30:00|3389.9|3383.9|3390.4|3384.4|3390.4|3384.4|3389.9|3383.9|7
1724866500000|2024-08-28 17:35:00|3389.9|3383.9|3386.4|3380.4|3389.9|3383.9|3386.4|3380.4|38
1724866800000|2024-08-28 17:40:00|3385.9|3379.9|3384.4|3378.4|3385.9|3379.9|3384.4|3378.4|13
1724867100000|2024-08-28 17:45:00|||||||||6
1724867400000|2024-08-28 17:50:00|3383.4|3377.4|3384.4|3378.4|3384.4|3378.4|3383.4|3377.4|13
1724867700000|2024-08-28 17:55:00|3383.4|3377.4|3381.4|3375.4|3383.4|3377.4|3381.4|3375.4|65
1724868000000|2024-08-28 18:00:00|3380.9|3374.9|3380.4|3374.4|3381.4|3375.4|3380.4|3374.4|26
1724868300000|2024-08-28 18:05:00|3380.9|3374.9|3385.4|3379.4|3385.4|3379.4|3380.9|3374.9|13
1724868600000|2024-08-28 18:10:00|3384.9|3378.9|3386.4|3380.4|3386.9|3380.9|3384.4|3378.4|24
1724868900000|2024-08-28 18:15:00|3386.9|3380.9|3388.4|3382.4|3388.4|3382.4|3386.9|3380.9|20
1724869200000|2024-08-28 18:20:00|3389.4|3383.4|3390.4|3384.4|3391.4|3385.4|3389.4|3383.4|29
1724869500000|2024-08-28 18:25:00|3389.9|3383.9|3388.4|3382.4|3390.4|3384.4|3387.4|3381.4|38
1724869800000|2024-08-28 18:30:00|3387.9|3381.9|3386.4|3380.4|3387.9|3381.9|3386.4|3380.4|7
1724870100000|2024-08-28 18:35:00|3386.9|3380.9|3386.4|3380.4|3387.9|3381.9|3385.9|3379.9|9
1724870400000|2024-08-28 18:40:00|3386.9|3380.9|3385.4|3379.4|3387.9|3381.9|3385.4|3379.4|5
1724870700000|2024-08-28 18:45:00|3384.9|3378.9|3385.4|3379.4|3385.9|3379.9|3383.4|3377.4|13
1724871000000|2024-08-28 18:50:00|3385.9|3379.9|3391.9|3385.9|3391.9|3385.9|3385.9|3379.9|13
1724871300000|2024-08-28 18:55:00|3392.4|3386.4|3396.5|3387.5|3396.5|3389.9|3391.4|3385.4|154
1724871600000|2024-08-28 19:00:00|3396.4|3387.4|3397.4|3388.4|3398.8|3389.8|3396.4|3387.4|0
1724871900000|2024-08-28 19:05:00|3397.3|3388.3|3395.5|3386.5|3397.4|3388.4|3394|3385|0
1724872200000|2024-08-28 19:10:00|3395.4|3386.4|3395.2|3386.2|3396.3|3387.3|3394.8|3385.8|0
1724872500000|2024-08-28 19:15:00|3395.3|3386.3|3395.2|3386.2|3395.8|3386.8|3395|3386|0
1724872800000|2024-08-28 19:20:00|3395.3|3386.3|3393.2|3384.2|3396.1|3387.1|3393|3384|0
1724873100000|2024-08-28 19:25:00|3393.3|3384.3|3395.5|3386.5|3395.6|3386.6|3393.2|3384.2|0
1724873400000|2024-08-28 19:30:00|3395.4|3386.4|3396|3387|3396.4|3387.4|3395.4|3386.4|0
1724873700000|2024-08-28 19:35:00|3395.9|3386.9|3397|3388|3397.3|3388.3|3395.6|3386.6|0
1724874000000|2024-08-28 19:40:00|3396.9|3387.9|3396.8|3387.8|3397.1|3388.1|3394.8|3385.8|0
1724874300000|2024-08-28 19:45:00|3396.9|3387.9|3395.2|3386.2|3397.2|3388.2|3394.8|3385.8|0
1724874600000|2024-08-28 19:50:00|3395.3|3386.3|3397.9|3388.9|3398.2|3389.2|3394.4|3385.4|0
1724874900000|2024-08-28 19:55:00|3397.7|3388.7|3395.3|3386.3|3397.9|3388.9|3392.4|3383.4|0
1724875200000|2024-08-28 20:00:00|3395.6|3386.6|3393.4|3384.4|3396.4|3387.4|3390.4|3381.4|0
1724875500000|2024-08-28 20:05:00|3393.2|3384.2|3392.4|3383.4|3394|3385|3392.2|3383.2|0
1724875800000|2024-08-28 20:10:00|3392.5|3383.5|3393.5|3384.5|3393.9|3384.9|3391.9|3382.9|0
1724876100000|2024-08-28 20:15:00|3393.6|3384.6|3397.1|3388.1|3397.1|3388.1|3393.1|3384.1|0
1724876400000|2024-08-28 20:20:00|3396.8|3387.8|3383.1|3374.1|3398.1|3389.1|3382.6|3373.6|0
1724876700000|2024-08-28 20:25:00|3383|3374|3387|3378|3394.5|3385.5|3379.7|3370.7|0
1724877000000|2024-08-28 20:30:00|3386.7|3377.7|3390|3381|3390.6|3381.6|3384.4|3375.4|0
1724877300000|2024-08-28 20:35:00|3389.9|3380.9|3392.4|3383.4|3392.6|3383.6|3387.6|3378.6|0
1724877600000|2024-08-28 20:40:00|3392.6|3383.6|3390|3381|3394.7|3385.7|3388.3|3379.3|0
1724877900000|2024-08-28 20:45:00|3390.1|3381.1|3387.1|3378.1|3390.4|3381.4|3386.8|3377.8|0
1724878200000|2024-08-28 20:50:00|3387|3378|3386.5|3377.5|3388.4|3379.4|3386.3|3377.3|0
1724878500000|2024-08-28 20:55:00|3386.4|3377.4|3389.1|3380.1|3390|3381|3386.2|3377.2|0
1724878800000|2024-08-28 21:00:00|3389.2|3380.2|3389.2|3380.2|3390|3381|3389.1|3380.1|0
1724879100000|2024-08-28 21:05:00|3389.3|3380.3|3388.2|3379.2|3389.4|3380.4|3387.3|3378.3|0
1724879400000|2024-08-28 21:10:00|3388.1|3379.1|3386.9|3377.9|3388.4|3379.4|3386.5|3377.5|0
1724879700000|2024-08-28 21:15:00|3387|3378|3386.3|3377.3|3387.1|3378.1|3385.9|3376.9|0
1724880000000|2024-08-28 21:20:00|3386.4|3377.4|3386.9|3377.9|3387|3378|3386.3|3377.3|0
1724880300000|2024-08-28 21:25:00|3387|3378|3386.2|3377.2|3387.3|3378.3|3386.1|3377.1|0
1724880600000|2024-08-28 21:30:00|3386.1|3377.1|3386.8|3377.8|3387.1|3378.1|3386.1|3377.1|0
1724880900000|2024-08-28 21:35:00|3387.1|3378.1|3386.6|3377.6|3387.1|3378.1|3386.6|3377.6|0
1724881200000|2024-08-28 21:40:00|3386.7|3377.7|3385.8|3376.8|3386.7|3377.7|3385.8|3376.8|0
1724881500000|2024-08-28 21:45:00|3385.7|3376.7|3385.1|3376.1|3385.8|3376.8|3385.1|3376.1|0
1724881800000|2024-08-28 21:50:00|3385|3376|3385.5|3376.5|3386|3377|3384.9|3375.9|0
1724882100000|2024-08-28 21:55:00|3385.4|3376.4|3383.7|3374.7|3385.4|3376.4|3383.7|3374.7|0
1724882400000|2024-08-28 22:00:00|3384.1|3375.1|3385.1|3376.1|3385.3|3376.3|3381.1|3372.1|0
1724882700000|2024-08-28 22:05:00|3385.2|3376.2|3379.7|3370.7|3386.9|3377.9|3379.7|3370.7|0
1724883000000|2024-08-28 22:10:00|3379.8|3370.8|3378.5|3369.5|3379.9|3370.9|3375.4|3366.4|0
1724883300000|2024-08-28 22:15:00|3378.6|3369.6|3377.7|3368.7|3379.5|3370.5|3377.6|3368.6|0
1724883600000|2024-08-28 22:20:00|3377.2|3368.2|3378.1|3369.1|3379.4|3370.4|3376.7|3367.7|0
1724883900000|2024-08-28 22:25:00|3378.2|3369.2|3379|3370|3379|3370|3377.6|3368.6|0
1724884200000|2024-08-28 22:30:00|3378.9|3369.9|3377.2|3368.2|3379.7|3370.7|3377|3368|0
1724884500000|2024-08-28 22:35:00|3377.3|3368.3|3377.6|3368.6|3378.6|3369.6|3377.2|3368.2|0
1724884800000|2024-08-28 22:40:00|3377.5|3368.5|3373.2|3364.2|3377.7|3368.7|3371.4|3362.4|0
1724885100000|2024-08-28 22:45:00|3373|3364|3374|3365|3374.2|3365.2|3369.9|3360.9|0
1724885400000|2024-08-28 22:50:00|3373.9|3364.9|3374.5|3365.5|3375.1|3366.1|3373.4|3364.4|0
1724885700000|2024-08-28 22:55:00|3374.4|3365.4|3374.7|3365.7|3374.7|3365.7|3373.5|3364.5|0
1724886000000|2024-08-28 23:00:00|3374.6|3365.6|3374.3|3365.3|3375.1|3366.1|3374|3365|0
1724886300000|2024-08-28 23:05:00|3374.4|3365.4|3375.8|3366.8|3376|3367|3374.3|3365.3|0
1724886600000|2024-08-28 23:10:00|3375.9|3366.9|3375.6|3366.6|3376.1|3367.1|3375.4|3366.4|0
1724886900000|2024-08-28 23:15:00|3375.7|3366.7|3374.8|3365.8|3375.9|3366.9|3374.7|3365.7|0
1724887200000|2024-08-28 23:20:00|3374.9|3365.9|3373.6|3364.6|3375.1|3366.1|3373.6|3364.6|0
1724887500000|2024-08-28 23:25:00|3373.9|3364.9|3373.9|3364.9|3374.5|3365.5|3373.3|3364.3|0
1724887800000|2024-08-28 23:30:00|3374|3365|3374.8|3365.8|3374.9|3365.9|3373.8|3364.8|0
1724888100000|2024-08-28 23:35:00|3374.9|3365.9|3374.7|3365.7|3375.1|3366.1|3374.2|3365.2|0
1724888400000|2024-08-28 23:40:00|3374.8|3365.8|3375.6|3366.6|3375.6|3366.6|3374.5|3365.5|0
1724888700000|2024-08-28 23:45:00|3375.8|3366.8|3376.3|3367.3|3376.3|3367.3|3375.8|3366.8|0
1724889000000|2024-08-28 23:50:00|3376.2|3367.2|3375.9|3366.9|3376.2|3367.2|3375.6|3366.6|0
1724889300000|2024-08-28 23:55:00|3375.8|3366.8|3375.8|3366.8|3376.1|3367.1|3375.6|3366.6|0
1724889600000|2024-08-29 00:00:00|3375.9|3366.9|3376.6|3367.6|3377.3|3368.3|3375.9|3366.9|0
1724889900000|2024-08-29 00:05:00|3376.4|3367.4|3376.5|3367.5|3377.7|3368.7|3375.9|3366.9|0
1724890200000|2024-08-29 00:10:00|3376.6|3367.6|3379.3|3370.3|3379.4|3370.4|3376.6|3367.6|0
1724890500000|2024-08-29 00:15:00|3378.9|3369.9|3379|3370|3379.6|3370.6|3378.8|3369.8|0
1724890800000|2024-08-29 00:20:00|3379.1|3370.1|3379.8|3370.8|3380.3|3371.3|3378.6|3369.6|0
1724891100000|2024-08-29 00:25:00|3379.7|3370.7|3380.5|3371.5|3380.6|3371.6|3379.5|3370.5|0
1724891400000|2024-08-29 00:30:00|3380.6|3371.6|3380.7|3371.7|3380.8|3371.8|3379.9|3370.9|0
1724891700000|2024-08-29 00:35:00|3380.6|3371.6|3380.4|3371.4|3381.1|3372.1|3380|3371|0
1724892000000|2024-08-29 00:40:00|3380.5|3371.5|3382.2|3373.2|3382.2|3373.2|3380.5|3371.5|0
1724892300000|2024-08-29 00:45:00|3382.1|3373.1|3381|3372|3382.5|3373.5|3380.9|3371.9|0
1724892600000|2024-08-29 00:50:00|3380.9|3371.9|3381.1|3372.1|3381.8|3372.8|3380.9|3371.9|0
1724892900000|2024-08-29 00:55:00|3381|3372|3388.3|3379.3|3388.4|3379.4|3381|3372|0
1724893200000|2024-08-29 01:00:00|3388.4|3379.4|3393.8|3384.8|3393.8|3384.8|3388.4|3379.4|0
1724893500000|2024-08-29 01:05:00|3393.9|3384.9|3400.5|3391.5|3401|3392|3393.9|3384.9|0
1724893800000|2024-08-29 01:10:00|3400.6|3391.6|3398.6|3389.6|3400.6|3391.6|3398.6|3389.6|0
1724894100000|2024-08-29 01:15:00|3398.4|3389.4|3388|3384|3398.5|3394.5|3387.5|3383.5|544
1724894400000|2024-08-29 01:20:00|3388.5|3384.5|3394.5|3390.5|3395.5|3391.5|3387.5|3383.5|861
1724894700000|2024-08-29 01:25:00|3395|3391|3386.5|3382.5|3401|3397|3386.5|3382.5|1092
1724895000000|2024-08-29 01:30:00|3385.5|3381.5|3387|3383|3401.5|3397.5|3380.5|3376.5|3918
1724895300000|2024-08-29 01:35:00|3387.5|3383.5|3371.6|3367.6|3388.5|3384.5|3370.5|3366.5|2935
1724895600000|2024-08-29 01:40:00|3370.6|3366.6|3390.1|3386.1|3390.6|3386.6|3370.6|3366.6|2123
1724895900000|2024-08-29 01:45:00|3390.6|3386.6|3392.6|3388.6|3394.6|3390.6|3383.6|3379.6|1651
1724896200000|2024-08-29 01:50:00|3393.1|3389.1|3385.6|3381.6|3396.6|3392.6|3383.6|3379.6|1696
1724896500000|2024-08-29 01:55:00|3385.1|3381.1|3378.6|3374.6|3385.6|3381.6|3377.6|3373.6|1148
1724896800000|2024-08-29 02:00:00|3379.6|3375.6|3378.6|3374.6|3381.6|3377.6|3373.6|3369.6|1143
1724897100000|2024-08-29 02:05:00|3379.1|3375.1|3376.6|3372.6|3382.6|3378.6|3376.6|3372.6|1153
1724897400000|2024-08-29 02:10:00|3377.6|3373.6|3382.6|3378.6|3388.6|3384.6|3375.6|3371.6|1159
1724897700000|2024-08-29 02:15:00|3383.1|3379.1|3384.6|3380.6|3387.6|3383.6|3380.6|3376.6|894
1724898000000|2024-08-29 02:20:00|3384.1|3380.1|3383.1|3379.1|3387.6|3383.6|3382.6|3378.6|1108
1724898300000|2024-08-29 02:25:00|3382.6|3378.6|3384.1|3380.1|3385.6|3381.6|3378.6|3374.6|762
1724898600000|2024-08-29 02:30:00|3384.6|3380.6|3386.6|3382.6|3389.6|3385.6|3382.6|3378.6|724
1724898900000|2024-08-29 02:35:00|3387.6|3383.6|3394.6|3390.6|3395.6|3391.6|3386.6|3382.6|1293
1724899200000|2024-08-29 02:40:00|3394.1|3390.1|3398.6|3394.6|3402.1|3398.1|3392.6|3388.6|1135
1724899500000|2024-08-29 02:45:00|3398.1|3394.1|3402.6|3398.6|3404.6|3400.6|3393.6|3389.6|840
1724899800000|2024-08-29 02:50:00|3401.6|3397.6|3411.6|3407.6|3413.6|3409.6|3401.6|3397.6|1144
1724900100000|2024-08-29 02:55:00|3411.1|3407.1|3404.6|3400.6|3413.6|3409.6|3404.6|3400.6|1041
1724900400000|2024-08-29 03:00:00|3405.1|3401.1|3400.1|3396.1|3406.6|3402.6|3398.6|3394.6|1143
1724900700000|2024-08-29 03:05:00|3400.6|3396.6|3403.1|3399.1|3405.6|3401.6|3397.6|3393.6|716
1724901000000|2024-08-29 03:10:00|3402.6|3398.6|3400.6|3396.6|3405.6|3401.6|3400.6|3396.6|492
1724901300000|2024-08-29 03:15:00|3401.1|3397.1|3408.1|3404.1|3409.6|3405.6|3400.6|3396.6|520
1724901600000|2024-08-29 03:20:00|3408.6|3404.6|3412.6|3408.6|3413.6|3409.6|3408.1|3404.1|609
1724901900000|2024-08-29 03:25:00|3411.6|3407.6|3412.6|3408.6|3415.6|3411.6|3411.6|3407.6|830
1724902200000|2024-08-29 03:30:00|3413.1|3409.1|3417.6|3413.6|3418.6|3414.6|3412.6|3408.6|494
1724902500000|2024-08-29 03:35:00|3418.6|3414.6|3426.6|3422.6|3430.6|3426.6|3417.6|3413.6|1447
1724902800000|2024-08-29 03:40:00|3425.6|3421.6|3421.6|3417.6|3427.6|3423.6|3421.6|3417.6|735
1724903100000|2024-08-29 03:45:00|3422.6|3418.6|3424.6|3420.6|3426.6|3422.6|3421.6|3417.6|778
1724903400000|2024-08-29 03:50:00|3424.1|3420.1|3423.6|3419.6|3426.6|3422.6|3422.6|3418.6|798
1724903700000|2024-08-29 03:55:00|3424.6|3420.6|3424.6|3420.6|3427.6|3423.6|3423.6|3419.6|822
1724904000000|2024-08-29 04:00:00|3428.2|3419.2|3428.5|3419.5|3428.9|3419.9|3428.2|3419.2|9
1724904300000|2024-08-29 04:05:00|3428.4|3419.4|3428.2|3419.2|3428.5|3419.5|3428.1|3419.1|0
1724904600000|2024-08-29 04:10:00|3428.3|3419.3|3428.5|3419.5|3428.7|3419.7|3428.2|3419.2|0
1724904900000|2024-08-29 04:15:00|3428.6|3419.6|3429.5|3420.5|3429.9|3420.9|3428.5|3419.5|0
1724905200000|2024-08-29 04:20:00|3429.4|3420.4|3429.6|3420.6|3429.9|3420.9|3429.4|3420.4|0
1724905500000|2024-08-29 04:25:00|3429.7|3420.7|3429.7|3420.7|3430|3421|3429.6|3420.6|0
1724905800000|2024-08-29 04:30:00|3429.6|3420.6|3429.6|3420.6|3429.7|3420.7|3429.2|3420.2|0
1724906100000|2024-08-29 04:35:00|3429.4|3420.4|3429.1|3420.1|3429.4|3420.4|3429|3420|0
1724906400000|2024-08-29 04:40:00|3429.2|3420.2|3428.8|3419.8|3429.2|3420.2|3428.7|3419.7|0
1724906700000|2024-08-29 04:45:00|3428.9|3419.9|3429.3|3420.3|3429.4|3420.4|3428.8|3419.8|0
1724907000000|2024-08-29 04:50:00|3429.2|3420.2|3429.7|3420.7|3429.8|3420.8|3429.2|3420.2|0
1724907300000|2024-08-29 04:55:00|3429.8|3420.8|3429.6|3420.6|3429.8|3420.8|3429.2|3420.2|4
1724907600000|2024-08-29 05:00:00|3424.1|3420.1|3432.6|3428.6|3433.6|3429.6|3420.6|3416.6|1572
1724907900000|2024-08-29 05:05:00|3433.6|3429.6|3437.6|3433.6|3439.6|3435.6|3430.6|3426.6|1420
1724908200000|2024-08-29 05:10:00|3438.6|3434.6|3444.6|3440.6|3448.6|3444.6|3437.6|3433.6|1208
1724908500000|2024-08-29 05:15:00|3445.1|3441.1|3448.6|3444.6|3455.6|3451.6|3444.1|3440.1|1531
1724908800000|2024-08-29 05:20:00|3449.6|3445.6|3449.6|3445.6|3451.6|3447.6|3446.6|3442.6|1091
1724909100000|2024-08-29 05:25:00|3450.6|3446.6|3444.6|3440.6|3453.6|3449.6|3443.1|3439.1|968
1724909400000|2024-08-29 05:30:00|3444.1|3440.1|3448.6|3444.6|3449.6|3445.6|3441.6|3437.6|762
1724909700000|2024-08-29 05:35:00|3449.6|3445.6|3458.6|3454.6|3458.6|3454.6|3448.6|3444.6|891
1724910000000|2024-08-29 05:40:00|3458.1|3454.1|3448.6|3444.6|3459.6|3455.6|3448.1|3444.1|989
1724910300000|2024-08-29 05:45:00|3447.6|3443.6|3445.6|3441.6|3449.6|3445.6|3444.6|3440.6|1022
1724910600000|2024-08-29 05:50:00|3445.1|3441.1|3453.6|3449.6|3458.6|3454.6|3444.6|3440.6|1096
1724910900000|2024-08-29 05:55:00|3454.6|3450.6|3452.6|3448.6|3455.6|3451.6|3451.6|3447.6|734
1724911200000|2024-08-29 06:00:00|3453.6|3449.6|3457.6|3453.6|3459.6|3455.6|3451.6|3447.6|968
1724911500000|2024-08-29 06:05:00|3456.6|3452.6|3457.6|3453.6|3459.6|3455.6|3452.6|3448.6|1088
1724911800000|2024-08-29 06:10:00|3456.6|3452.6|3449.6|3445.6|3456.6|3452.6|3448.6|3444.6|1103
1724912100000|2024-08-29 06:15:00|3450.6|3446.6|3451.6|3447.6|3453.6|3449.6|3450.1|3446.1|879
1724912400000|2024-08-29 06:20:00|3452.1|3448.1|3453.6|3449.6|3455.6|3451.6|3450.6|3446.6|936
1724912700000|2024-08-29 06:25:00|3454.6|3450.6|3457.6|3453.6|3458.6|3454.6|3453.6|3449.6|946
1724913000000|2024-08-29 06:30:00|3458.6|3454.6|3456.6|3452.6|3460.6|3456.6|3454.1|3450.1|1119
1724913300000|2024-08-29 06:35:00|3456.1|3452.1|3454.6|3450.6|3458.6|3454.6|3452.6|3448.6|860
1724913600000|2024-08-29 06:40:00|3455.6|3451.6|3452.1|3448.1|3457.6|3453.6|3452.1|3448.1|688
1724913900000|2024-08-29 06:45:00|3451.6|3447.6|3457.6|3453.6|3459.6|3455.6|3451.6|3447.6|873
1724914200000|2024-08-29 06:50:00|3458.6|3454.6|3455.6|3451.6|3460.6|3456.6|3455.1|3451.1|701
1724914500000|2024-08-29 06:55:00|3455.1|3451.1|3454.6|3450.6|3456.6|3452.6|3454.6|3450.6|760
1724914800000|2024-08-29 07:00:00|3455.6|3451.6|3457.6|3453.6|3459.6|3455.6|3453.6|3449.6|914
1724915100000|2024-08-29 07:05:00|3458.6|3454.6|3459.6|3455.6|3460.6|3456.6|3457.6|3453.6|1005
1724915400000|2024-08-29 07:10:00|3458.6|3454.6|3458.6|3454.6|3460.6|3456.6|3457.6|3453.6|778
1724915700000|2024-08-29 07:15:00|3459.6|3455.6|3462.6|3458.6|3464.6|3460.6|3458.6|3454.6|924
1724916000000|2024-08-29 07:20:00|3461.6|3457.6|3468.6|3464.6|3468.6|3464.6|3460.6|3456.6|813
1724916300000|2024-08-29 07:25:00|3468.1|3464.1|3465.6|3461.6|3468.6|3464.6|3464.6|3460.6|850
1724916600000|2024-08-29 07:30:00|3465.1|3461.1|3466.6|3462.6|3469.6|3465.6|3464.6|3460.6|834
1724916900000|2024-08-29 07:35:00|3467.6|3463.6|3463.6|3459.6|3467.6|3463.6|3463.6|3459.6|756
1724917200000|2024-08-29 07:40:00|3463.1|3459.1|3459.6|3455.6|3465.6|3461.6|3458.6|3454.6|931
1724917500000|2024-08-29 07:45:00|3459.1|3455.1|3458.6|3454.6|3461.6|3457.6|3457.6|3453.6|745
1724917800000|2024-08-29 07:50:00|3457.6|3453.6|3457.6|3453.6|3458.6|3454.6|3455.6|3451.6|858
1724918100000|2024-08-29 07:55:00|3456.6|3452.6|3459.6|3455.6|3461.1|3457.1|3456.6|3452.6|853
1724918400000|2024-08-29 08:00:00|3460.1|3456.1|3458.6|3454.6|3460.6|3456.6|3456.6|3452.6|634
1724918700000|2024-08-29 08:05:00|3459.1|3455.1|3464.6|3460.6|3464.6|3460.6|3459.1|3455.1|726
1724919000000|2024-08-29 08:10:00|3465.1|3461.1|3462.6|3458.6|3466.6|3462.6|3459.6|3455.6|1678
1724919300000|2024-08-29 08:15:00|3463.1|3459.1|3463.6|3459.6|3465.6|3461.6|3462.6|3458.6|726
1724919600000|2024-08-29 08:20:00|3463.1|3459.1|3457.1|3453.1|3463.1|3459.1|3456.6|3452.6|596
1724919900000|2024-08-29 08:25:00|3457.6|3453.6|3458.6|3454.6|3458.6|3454.6|3456.6|3452.6|1258
1724920200000|2024-08-29 08:30:00|3461.1|3452.1|3461.8|3452.8|3462.7|3453.7|3460.9|3451.9|0
1724920500000|2024-08-29 08:35:00|3461.7|3452.7|3462.6|3453.6|3462.8|3453.8|3461.2|3452.2|0
1724920800000|2024-08-29 08:40:00|3462.7|3453.7|3463.7|3454.7|3463.8|3454.8|3462|3453|0
1724921100000|2024-08-29 08:45:00|3463.9|3454.9|3462.9|3453.9|3463.9|3454.9|3462.6|3453.6|0
1724921400000|2024-08-29 08:50:00|3463|3454|3462.2|3453.2|3463.1|3454.1|3461.9|3452.9|0
1724921700000|2024-08-29 08:55:00|3462.1|3453.1|3463.8|3454.8|3464.6|3455.6|3462.1|3453.1|0
1724922000000|2024-08-29 09:00:00|3463.9|3454.9|3464.9|3455.9|3465|3456|3463.4|3454.4|0
1724922300000|2024-08-29 09:05:00|3464.8|3455.8|3465.5|3456.5|3466.1|3457.1|3464.6|3455.6|0
1724922600000|2024-08-29 09:10:00|3465.6|3456.6|3465.8|3456.8|3466.5|3457.5|3465.5|3456.5|0
1724922900000|2024-08-29 09:15:00|3466.1|3454.1|3469.1|3462.1|3472.1|3464.1|3466.1|3454.1|155
1724923200000|2024-08-29 09:20:00|3468.1|3461.1|3470.1|3462.1|3470.1|3463.1|3466.1|3459.1|56
1724923500000|2024-08-29 09:25:00|3469.1|3463.1|3471.1|3464.1|3471.1|3464.1|3468.1|3461.1|35
1724923800000|2024-08-29 09:30:00|3470.1|3463.1|3470.1|3463.1|3471.1|3464.1|3469.1|3462.1|29
1724924100000|2024-08-29 09:35:00|3471.1|3462.1|3472.1|3465.1|3473.1|3466.1|3470.1|3462.1|63
1724924400000|2024-08-29 09:40:00|3473.1|3466.1|3472.1|3465.1|3473.1|3466.1|3472.1|3464.1|20
1724924700000|2024-08-29 09:45:00|3473.1|3466.1|3471.1|3464.1|3473.1|3466.1|3471.1|3464.1|15
1724925000000|2024-08-29 09:50:00|3472.1|3465.1|3472.1|3465.1|3473.1|3466.1|3472.1|3464.1|13
1724925300000|2024-08-29 09:55:00|3471.1|3464.1|3470.1|3463.1|3472.1|3464.1|3470.1|3463.1|19
1724925600000|2024-08-29 10:00:00|3471.1|3464.1|3471.1|3464.1|3472.1|3464.1|3471.1|3463.1|52
1724925900000|2024-08-29 10:05:00|3470.1|3463.1|3475.1|3467.1|3475.1|3468.1|3470.1|3463.1|54
1724926200000|2024-08-29 10:10:00|3474.1|3468.1|3475.1|3468.1|3476.1|3469.1|3474.1|3467.1|48
1724926500000|2024-08-29 10:15:00|3474.1|3467.1|3471.1|3463.1|3474.1|3467.1|3470.1|3463.1|31
1724926800000|2024-08-29 10:20:00|3470.1|3464.1|3469.1|3462.1|3471.1|3464.1|3469.1|3462.1|24
1724927100000|2024-08-29 10:25:00|3470.1|3463.1|3470.1|3462.1|3470.1|3463.1|3468.1|3461.1|65
1724927400000|2024-08-29 10:30:00|3469.1|3463.1|3470.1|3463.1|3471.1|3464.1|3469.1|3463.1|22
1724927700000|2024-08-29 10:35:00|3471.1|3464.1|3468.1|3461.1|3471.1|3464.1|3467.1|3460.1|36
1724928000000|2024-08-29 10:40:00|3469.1|3462.1|3469.1|3462.1|3470.1|3463.1|3468.1|3461.1|43
1724928300000|2024-08-29 10:45:00|3470.1|3463.1|3469.1|3462.1|3471.1|3464.1|3469.1|3462.1|59
1724928600000|2024-08-29 10:50:00|3470.1|3463.1|3470.1|3463.1|3471.1|3464.1|3469.1|3463.1|35
1724928900000|2024-08-29 10:55:00|3471.1|3464.1|3470.1|3463.1|3471.1|3464.1|3469.1|3462.1|36
1724929200000|2024-08-29 11:00:00|3469.1|3462.1|3465.1|3458.1|3469.1|3463.1|3465.1|3458.1|54
1724929500000|2024-08-29 11:05:00|3464.1|3457.1|3464.1|3457.1|3466.1|3459.1|3464.1|3457.1|36
1724929800000|2024-08-29 11:10:00|3463.1|3456.1|3463.1|3456.1|3464.1|3456.1|3461.1|3454.1|36
1724930100000|2024-08-29 11:15:00|3464.1|3457.1|3464.1|3457.1|3464.1|3457.1|3463.1|3456.1|12
1724930400000|2024-08-29 11:20:00|3465.1|3458.1|3463.1|3456.1|3465.1|3458.1|3463.1|3456.1|23
1724930700000|2024-08-29 11:25:00|3464.1|3457.1|3464.1|3456.1|3464.1|3457.1|3463.1|3456.1|0
1724931000000|2024-08-29 11:30:00|3465.1|3457.1|3463.1|3456.1|3465.1|3458.1|3463.1|3456.1|6
1724931300000|2024-08-29 11:35:00|3462.1|3455.1|3464.1|3456.1|3465.1|3458.1|3462.1|3455.1|8
1724931600000|2024-08-29 11:40:00|3463.1|3457.1|3465.1|3457.1|3465.1|3457.1|3463.1|3456.1|4
1724931900000|2024-08-29 11:45:00|3464.1|3458.1|3466.1|3459.1|3466.1|3459.1|3464.1|3457.1|19
1724932200000|2024-08-29 11:50:00|3467.1|3460.1|3465.1|3458.1|3467.1|3460.1|3464.1|3457.1|29
1724932500000|2024-08-29 11:55:00|3464.1|3457.1|3464.1|3457.1|3466.1|3458.1|3464.1|3457.1|5
1724932800000|2024-08-29 12:00:00|3465.1|3456.1|3462.1|3455.1|3465.1|3457.1|3462.1|3455.1|17
1724933100000|2024-08-29 12:05:00|3461.1|3454.1|3461.1|3454.1|3462.1|3455.1|3460.1|3453.1|53
1724933400000|2024-08-29 12:10:00|3462.1|3453.1|3461.1|3453.1|3462.1|3455.1|3460.1|3453.1|13
1724933700000|2024-08-29 12:15:00|3460.1|3452.1|3459.1|3452.1|3461.1|3453.1|3459.1|3452.1|11
1724934000000|2024-08-29 12:20:00|3458.1|3451.1|3459.1|3452.1|3459.1|3452.1|3457.1|3450.1|16
1724934300000|2024-08-29 12:25:00|3458.1|3451.1|3460.1|3452.1|3460.1|3452.1|3458.1|3451.1|23
1724934600000|2024-08-29 12:30:00|3461.1|3453.1|3461.1|3454.1|3462.1|3455.1|3459.1|3452.1|68
1724934900000|2024-08-29 12:35:00|3460.1|3453.1|3458.1|3450.1|3460.1|3453.1|3456.1|3449.1|57
1724935200000|2024-08-29 12:40:00|3457.1|3449.1|3454.1|3446.1|3458.1|3450.1|3453.1|3445.1|89
1724935500000|2024-08-29 12:45:00|3455.1|3447.1|3455.1|3448.1|3457.1|3450.1|3455.1|3447.1|47
1724935800000|2024-08-29 12:50:00|3454.1|3447.1|3460.1|3453.1|3460.1|3453.1|3454.1|3447.1|34
1724936100000|2024-08-29 12:55:00|3459.1|3452.1|3459.1|3451.1|3460.1|3453.1|3458.1|3451.1|22
1724936400000|2024-08-29 13:00:00|3458.1|3452.1|3456.1|3449.1|3459.1|3452.1|3456.1|3448.1|34
1724936700000|2024-08-29 13:05:00|3455.1|3448.1|3458.1|3451.1|3459.1|3451.1|3454.1|3447.1|67
1724937000000|2024-08-29 13:10:00|3459.1|3450.1|3458.1|3451.1|3459.1|3452.1|3458.1|3450.1|26
1724937300000|2024-08-29 13:15:00|3459.1|3450.1|3459.1|3452.1|3460.1|3453.1|3458.1|3450.1|44
1724937600000|2024-08-29 13:20:00|3460.1|3451.1|3458.1|3450.1|3460.1|3452.1|3457.1|3450.1|33
1724937900000|2024-08-29 13:25:00|3457.1|3449.1|3460.1|3453.1|3462.1|3455.1|3456.1|3449.1|35
1724938200000|2024-08-29 13:30:00|3459.1|3452.1|3456.1|3449.1|3469.1|3462.1|3454.1|3447.1|480
1724938500000|2024-08-29 13:35:00|3457.1|3450.1|3451.1|3444.1|3458.1|3450.1|3447.1|3440.1|275
1724938800000|2024-08-29 13:40:00|3450.1|3443.1|3452.1|3445.1|3458.1|3451.1|3449.1|3442.1|267
1724939100000|2024-08-29 13:45:00|3453.1|3446.1|3457.1|3450.1|3458.1|3451.1|3453.1|3445.1|178
1724939400000|2024-08-29 13:50:00|3456.1|3449.1|3459.1|3452.1|3459.1|3452.1|3454.1|3446.1|89
1724939700000|2024-08-29 13:55:00|3460.1|3453.1|3459.6|3453.6|3465.1|3457.1|3459.1|3452.1|217
1724940000000|2024-08-29 14:00:00|3460.6|3454.6|3463.6|3457.6|3464.6|3458.6|3459.1|3453.1|215
1724940300000|2024-08-29 14:05:00|3463.1|3457.1|3460.1|3454.1|3465.6|3459.6|3460.1|3454.1|101
1724940600000|2024-08-29 14:10:00|3460.6|3454.6|3461.6|3455.6|3462.6|3456.6|3458.6|3452.6|108
1724940900000|2024-08-29 14:15:00|3462.1|3456.1|3455.1|3449.1|3463.1|3457.1|3453.6|3447.6|94
1724941200000|2024-08-29 14:20:00|3455.6|3449.6|3456.6|3450.6|3458.6|3452.6|3453.6|3447.6|31
1724941500000|2024-08-29 14:25:00|3457.1|3451.1|3457.6|3451.6|3460.6|3454.6|3456.6|3450.6|32
1724941800000|2024-08-29 14:30:00|3457.1|3451.1|3456.1|3450.1|3457.6|3451.6|3454.6|3448.6|65
1724942100000|2024-08-29 14:35:00|3456.6|3450.6|3460.6|3454.6|3460.6|3454.6|3455.6|3449.6|66
1724942400000|2024-08-29 14:40:00|3460.1|3454.1|3461.6|3455.6|3462.6|3456.6|3459.6|3453.6|53
1724942700000|2024-08-29 14:45:00|3461.1|3455.1|3461.6|3455.6|3462.6|3456.6|3459.1|3453.1|27
1724943000000|2024-08-29 14:50:00|3462.1|3456.1|3461.6|3455.6|3462.6|3456.6|3460.6|3454.6|38
1724943300000|2024-08-29 14:55:00|3461.1|3455.1|3459.6|3453.6|3462.6|3456.6|3458.6|3452.6|34
1724943600000|2024-08-29 15:00:00|3460.1|3454.1|3461.6|3455.6|3462.6|3456.6|3459.1|3453.1|69
1724943900000|2024-08-29 15:05:00|3462.6|3456.6|3464.6|3458.6|3465.6|3459.6|3460.6|3454.6|23
1724944200000|2024-08-29 15:10:00|3464.1|3458.1|3468.6|3462.6|3469.1|3463.1|3464.1|3458.1|56
1724944500000|2024-08-29 15:15:00|3468.1|3462.1|3467.6|3461.6|3469.6|3463.6|3466.6|3460.6|149
1724944800000|2024-08-29 15:20:00|3467.1|3461.1|3462.1|3456.1|3467.1|3461.1|3461.6|3455.6|160
1724945100000|2024-08-29 15:25:00|3462.6|3456.6|3464.6|3458.6|3465.6|3459.6|3462.6|3456.6|100
1724945400000|2024-08-29 15:30:00|3464.1|3458.1|3468.6|3462.6|3468.6|3462.6|3463.6|3457.6|66
1724945700000|2024-08-29 15:35:00|3467.6|3461.6|3468.6|3462.6|3468.6|3462.6|3464.6|3458.6|71
1724946000000|2024-08-29 15:40:00|3469.6|3463.6|3470.6|3464.6|3472.6|3466.6|3469.6|3463.6|136
1724946300000|2024-08-29 15:45:00|3470.1|3464.1|3470.6|3464.6|3471.6|3465.6|3469.6|3463.6|76
1724946600000|2024-08-29 15:50:00|3469.6|3463.6|3470.6|3464.6|3471.6|3465.6|3469.6|3463.6|97
1724946900000|2024-08-29 15:55:00|3469.6|3463.6|3472.6|3466.6|3472.6|3466.6|3469.6|3463.6|147
1724947200000|2024-08-29 16:00:00|3472.1|3466.1|3471.6|3465.6|3472.6|3466.6|3469.6|3463.6|45
1724947500000|2024-08-29 16:05:00|3471.1|3465.1|3471.6|3465.6|3472.6|3466.6|3470.6|3464.6|28
1724947800000|2024-08-29 16:10:00|3470.6|3464.6|3471.6|3465.6|3471.6|3465.6|3470.6|3464.6|26
1724948100000|2024-08-29 16:15:00|3471.1|3465.1|3471.6|3465.6|3471.6|3465.6|3470.6|3464.6|26
1724948400000|2024-08-29 16:20:00|3471.1|3465.1|3470.6|3464.6|3471.6|3465.6|3469.1|3463.1|51
1724948700000|2024-08-29 16:25:00|3469.6|3463.6|3471.6|3465.6|3471.6|3465.6|3468.6|3462.6|30
1724949000000|2024-08-29 16:30:00|3471.1|3465.1|3468.6|3462.6|3471.1|3465.1|3467.6|3461.6|22
1724949300000|2024-08-29 16:35:00|3469.6|3463.6|3467.6|3461.6|3469.6|3463.6|3467.6|3461.6|34
1724949600000|2024-08-29 16:40:00|3468.1|3462.1|3466.6|3460.6|3468.6|3462.6|3466.6|3460.6|30
1724949900000|2024-08-29 16:45:00|3466.1|3460.1|3465.6|3459.6|3466.6|3460.6|3465.6|3459.6|27
1724950200000|2024-08-29 16:50:00|3464.6|3458.6|3462.6|3456.6|3465.6|3459.6|3462.6|3456.6|27
1724950500000|2024-08-29 16:55:00|3461.6|3455.6|3463.1|3457.1|3463.6|3457.6|3461.6|3455.6|37
1724950800000|2024-08-29 17:00:00|3462.6|3456.6|3464.1|3458.1|3464.1|3458.1|3461.6|3455.6|32
1724951100000|2024-08-29 17:05:00|3464.6|3458.6|3466.6|3460.6|3466.6|3460.6|3464.6|3458.6|29
1724951400000|2024-08-29 17:10:00|3467.6|3461.6|3465.6|3459.6|3467.6|3461.6|3464.6|3458.6|31
1724951700000|2024-08-29 17:15:00|3466.1|3460.1|3466.6|3460.6|3467.6|3461.6|3465.6|3459.6|35
1724952000000|2024-08-29 17:20:00|3467.1|3461.1|3467.6|3461.6|3468.6|3462.6|3466.6|3460.6|21
1724952300000|2024-08-29 17:25:00|3468.1|3462.1|3468.6|3462.6|3470.6|3464.6|3467.6|3461.6|33
1724952600000|2024-08-29 17:30:00|3469.1|3463.1|3469.6|3463.6|3470.6|3464.6|3468.6|3462.6|23
1724952900000|2024-08-29 17:35:00|3470.1|3464.1|3469.6|3463.6|3471.6|3465.6|3469.6|3463.6|15
1724953200000|2024-08-29 17:40:00|3470.1|3464.1|3471.6|3465.6|3471.6|3465.6|3469.6|3463.6|12
1724953500000|2024-08-29 17:45:00|3470.6|3464.6|3471.6|3465.6|3471.6|3465.6|3470.6|3464.6|8
1724953800000|2024-08-29 17:50:00|3472.1|3466.1|3474.6|3468.6|3474.6|3468.6|3471.6|3465.6|30
1724954100000|2024-08-29 17:55:00|3475.6|3469.6|3475.6|3469.6|3476.6|3470.6|3475.1|3469.1|22
1724954400000|2024-08-29 18:00:00|3474.6|3468.6|3476.6|3470.6|3476.6|3470.6|3473.6|3467.6|41
1724954700000|2024-08-29 18:05:00|3476.1|3470.1|3476.6|3470.6|3477.6|3471.6|3475.6|3469.6|30
1724955000000|2024-08-29 18:10:00|3475.6|3469.6|3477.6|3471.6|3477.6|3471.6|3474.6|3468.6|78
1724955300000|2024-08-29 18:15:00|3478.6|3472.6|3478.6|3472.6|3478.6|3472.6|3476.6|3470.6|51
1724955600000|2024-08-29 18:20:00|3478.1|3472.1|3478.6|3472.6|3478.6|3472.6|3477.6|3471.6|35
1724955900000|2024-08-29 18:25:00|3479.6|3473.6|3474.6|3468.6|3479.6|3473.6|3473.6|3467.6|66
1724956200000|2024-08-29 18:30:00|3474.1|3468.1|3472.6|3466.6|3474.6|3468.6|3471.6|3465.6|30
1724956500000|2024-08-29 18:35:00|3473.1|3467.1|3468.6|3462.6|3474.6|3468.6|3467.6|3461.6|65
1724956800000|2024-08-29 18:40:00|3468.1|3462.1|3468.1|3462.1|3470.6|3464.6|3465.6|3459.6|39
1724957100000|2024-08-29 18:45:00|3468.6|3462.6|3467.1|3461.1|3468.6|3462.6|3465.1|3459.1|27
1724957400000|2024-08-29 18:50:00|3467.6|3461.6|3469.6|3463.6|3469.6|3463.6|3465.1|3459.1|26
1724957700000|2024-08-29 18:55:00|3469.1|3463.1|3470.1|3461.1|3470.6|3464.6|3466.1|3460.1|108
1724958000000|2024-08-29 19:00:00|3470|3461|3468.8|3459.8|3470.3|3461.3|3468.6|3459.6|1
1724958300000|2024-08-29 19:05:00|3468.9|3459.9|3471.3|3462.3|3471.9|3462.9|3468.8|3459.8|0
1724958600000|2024-08-29 19:10:00|3471.4|3462.4|3470.6|3461.6|3471.9|3462.9|3469.5|3460.5|0
1724958900000|2024-08-29 19:15:00|3470.7|3461.7|3470.8|3461.8|3473.6|3464.6|3470.1|3461.1|0
1724959200000|2024-08-29 19:20:00|3470.7|3461.7|3471|3462|3471.5|3462.5|3469.2|3460.2|0
1724959500000|2024-08-29 19:25:00|3470.9|3461.9|3472.7|3463.7|3473.8|3464.8|3470.9|3461.9|0
1724959800000|2024-08-29 19:30:00|3472.8|3463.8|3471.9|3462.9|3473|3464|3471.7|3462.7|0
1724960100000|2024-08-29 19:35:00|3472|3463|3472.5|3463.5|3474.3|3465.3|3471.8|3462.8|0
1724960400000|2024-08-29 19:40:00|3472.4|3463.4|3470.2|3461.2|3472.6|3463.6|3469.6|3460.6|0
1724960700000|2024-08-29 19:45:00|3470.3|3461.3|3467|3458|3471.1|3462.1|3466.9|3457.9|0
1724961000000|2024-08-29 19:50:00|3467.1|3458.1|3467.5|3458.5|3468.8|3459.8|3466.8|3457.8|0
1724961300000|2024-08-29 19:55:00|3467.8|3458.8|3470|3461|3470.8|3461.8|3467.5|3458.5|0
1724961600000|2024-08-29 20:00:00|3470.2|3461.2|3472.7|3463.7|3473.1|3464.1|3470.2|3461.2|0
1724961900000|2024-08-29 20:05:00|3472.6|3463.6|3475.2|3466.2|3475.4|3466.4|3472.5|3463.5|0
1724962200000|2024-08-29 20:10:00|3475.3|3466.3|3474.6|3465.6|3475.8|3466.8|3474.5|3465.5|0
1724962500000|2024-08-29 20:15:00|3474.7|3465.7|3475.4|3466.4|3475.4|3466.4|3474.6|3465.6|0
1724962800000|2024-08-29 20:20:00|3475.3|3466.3|3475.3|3466.3|3475.9|3466.9|3475.2|3466.2|0
1724963100000|2024-08-29 20:25:00|3475.2|3466.2|3475.7|3466.7|3475.9|3466.9|3475.2|3466.2|0
1724963400000|2024-08-29 20:30:00|3475.8|3466.8|3474.8|3465.8|3475.9|3466.9|3474.8|3465.8|0
1724963700000|2024-08-29 20:35:00|3474.7|3465.7|3475|3466|3475.4|3466.4|3474.6|3465.6|0
1724964000000|2024-08-29 20:40:00|3475.1|3466.1|3474.7|3465.7|3475.2|3466.2|3474.6|3465.6|0
1724964300000|2024-08-29 20:45:00|3474.6|3465.6|3474.1|3465.1|3474.7|3465.7|3474.1|3465.1|0
1724964600000|2024-08-29 20:50:00|3474.2|3465.2|3474.2|3465.2|3474.5|3465.5|3473.9|3464.9|0
1724964900000|2024-08-29 20:55:00|3474.3|3465.3|3474.2|3465.2|3474.7|3465.7|3474.2|3465.2|0
1724965200000|2024-08-29 21:00:00|3474.3|3465.3|3474.6|3465.6|3474.6|3465.6|3474.3|3465.3|0
1724965500000|2024-08-29 21:05:00|3474.5|3465.5|3474.1|3465.1|3474.5|3465.5|3474|3465|0
1724965800000|2024-08-29 21:10:00|3474|3465|3473.7|3464.7|3474.2|3465.2|3473.7|3464.7|0
1724966100000|2024-08-29 21:15:00|3473.8|3464.8|3473.8|3464.8|3474.5|3465.5|3473.7|3464.7|0
1724966400000|2024-08-29 21:20:00|3474.1|3465.1|3474.3|3465.3|3474.3|3465.3|3473.9|3464.9|0
1724966700000|2024-08-29 21:25:00|3474.2|3465.2|3474.3|3465.3|3474.3|3465.3|3474|3465|0
1724967000000|2024-08-29 21:30:00|3474.4|3465.4|3474.3|3465.3|3474.4|3465.4|3474.3|3465.3|0
1724967300000|2024-08-29 21:35:00|3474.4|3465.4|3474.8|3465.8|3474.8|3465.8|3474.4|3465.4|0
1724967600000|2024-08-29 21:40:00|3474.9|3465.9|3474.9|3465.9|3474.9|3465.9|3474.9|3465.9|0
1724967900000|2024-08-29 21:45:00|3474.7|3465.7|3474.8|3465.8|3475.1|3466.1|3474.7|3465.7|0
1724968200000|2024-08-29 21:50:00|3474.7|3465.7|3474.9|3465.9|3474.9|3465.9|3474.6|3465.6|0
1724968500000|2024-08-29 21:55:00|3474.8|3465.8|3474.7|3465.7|3474.9|3465.9|3474.5|3465.5|0
1724968800000|2024-08-29 22:00:00|3474.9|3465.9|3474.6|3465.6|3476.1|3467.1|3474.2|3465.2|0
1724969100000|2024-08-29 22:05:00|3474.4|3465.4|3472.7|3463.7|3474.4|3465.4|3471.2|3462.2|0
1724969400000|2024-08-29 22:10:00|3472.6|3463.6|3473|3464|3473.7|3464.7|3472.1|3463.1|0
1724969700000|2024-08-29 22:15:00|3473.1|3464.1|3474|3465|3474.5|3465.5|3473|3464|0
1724970000000|2024-08-29 22:20:00|3473.9|3464.9|3473|3464|3474.3|3465.3|3472.5|3463.5|0
1724970300000|2024-08-29 22:25:00|3472.9|3463.9|3473.7|3464.7|3473.8|3464.8|3472.7|3463.7|0
1724970600000|2024-08-29 22:30:00|3473.6|3464.6|3473.3|3464.3|3473.9|3464.9|3473.2|3464.2|0
1724970900000|2024-08-29 22:35:00|3473.4|3464.4|3473.3|3464.3|3473.4|3464.4|3473|3464|0
1724971200000|2024-08-29 22:40:00|3473.2|3464.2|3474.1|3465.1|3474.2|3465.2|3473.1|3464.1|0
1724971500000|2024-08-29 22:45:00|3474.2|3465.2|3473.5|3464.5|3474.2|3465.2|3473.1|3464.1|0
1724971800000|2024-08-29 22:50:00|3473.4|3464.4|3473.4|3464.4|3473.7|3464.7|3473.2|3464.2|0
1724972100000|2024-08-29 22:55:00|3473.3|3464.3|3473.5|3464.5|3473.6|3464.6|3473.2|3464.2|0
1724972400000|2024-08-29 23:00:00|3473.4|3464.4|3473.1|3464.1|3473.5|3464.5|3472.6|3463.6|0
1724972700000|2024-08-29 23:05:00|3473|3464|3473.6|3464.6|3473.7|3464.7|3472.7|3463.7|0
1724973000000|2024-08-29 23:10:00|3473.7|3464.7|3474|3465|3474|3465|3473.5|3464.5|0
1724973300000|2024-08-29 23:15:00|3473.9|3464.9|3473.8|3464.8|3474.1|3465.1|3473.6|3464.6|0
1724973600000|2024-08-29 23:20:00|3473.7|3464.7|3474.2|3465.2|3474.6|3465.6|3473.7|3464.7|0
1724973900000|2024-08-29 23:25:00|3474.3|3465.3|3474.3|3465.3|3474.5|3465.5|3474|3465|0
1724974200000|2024-08-29 23:30:00|3474.2|3465.2|3473.4|3464.4|3474.3|3465.3|3473.2|3464.2|0
1724974500000|2024-08-29 23:35:00|3473.3|3464.3|3473.2|3464.2|3473.7|3464.7|3473.1|3464.1|0
1724974800000|2024-08-29 23:40:00|3473.1|3464.1|3473.3|3464.3|3473.5|3464.5|3472.9|3463.9|0
1724975100000|2024-08-29 23:45:00|3473.4|3464.4|3474.1|3465.1|3474.2|3465.2|3473.1|3464.1|0
1724975400000|2024-08-29 23:50:00|3474|3465|3473.2|3464.2|3474.2|3465.2|3473|3464|0
1724975700000|2024-08-29 23:55:00|3473.1|3464.1|3473.1|3464.1|3473.4|3464.4|3473.1|3464.1|0
1724976000000|2024-08-30 00:00:00|3473.2|3464.2|3471.6|3462.6|3473.3|3464.3|3471.4|3462.4|0
1724976300000|2024-08-30 00:05:00|3471.5|3462.5|3470.4|3461.4|3471.7|3462.7|3469.9|3460.9|0
1724976600000|2024-08-30 00:10:00|3470.3|3461.3|3469.9|3460.9|3470.8|3461.8|3469.8|3460.8|0
1724976900000|2024-08-30 00:15:00|3470|3461|3470.7|3461.7|3471.2|3462.2|3470|3461|0
1724977200000|2024-08-30 00:20:00|3470.8|3461.8|3471.8|3462.8|3471.8|3462.8|3470.7|3461.7|0
1724977500000|2024-08-30 00:25:00|3471.7|3462.7|3473.9|3464.9|3474.1|3465.1|3471.7|3462.7|0
1724977800000|2024-08-30 00:30:00|3473.8|3464.8|3474.5|3465.5|3475.1|3466.1|3473.8|3464.8|0
1724978100000|2024-08-30 00:35:00|3474.4|3465.4|3474.5|3465.5|3475|3466|3474.2|3465.2|0
1724978400000|2024-08-30 00:40:00|3474.4|3465.4|3474.7|3465.7|3474.8|3465.8|3474.3|3465.3|0
1724978700000|2024-08-30 00:45:00|3474.6|3465.6|3474.6|3465.6|3474.7|3465.7|3474.1|3465.1|0
1724979000000|2024-08-30 00:50:00|3474.5|3465.5|3474.4|3465.4|3474.7|3465.7|3474.2|3465.2|0
1724979300000|2024-08-30 00:55:00|3474.3|3465.3|3474.5|3465.5|3475.4|3466.4|3474.3|3465.3|0
1724979600000|2024-08-30 01:00:00|3474.6|3465.6|3475.9|3466.9|3475.9|3466.9|3474.6|3465.6|0
1724979900000|2024-08-30 01:05:00|3475.8|3466.8|3474.8|3465.8|3475.9|3466.9|3474.8|3465.8|0
1724980200000|2024-08-30 01:10:00|3474.7|3465.7|3474.8|3465.8|3475|3466|3474.6|3465.6|0
1724980500000|2024-08-30 01:15:00|3474.6|3465.6|3473.5|3469.5|3474.6|3470|3464|3460|373
1724980800000|2024-08-30 01:20:00|3474|3470|3473|3469|3477|3473|3469|3465|457
1724981100000|2024-08-30 01:25:00|3473.5|3469.5|3466|3462|3474|3470|3465|3461|536
1724981400000|2024-08-30 01:30:00|3465|3461|3494|3490|3495|3491|3464.5|3460.5|2384
1724981700000|2024-08-30 01:35:00|3495|3491|3492|3488|3497|3493|3484|3480|1699
1724982000000|2024-08-30 01:40:00|3492.5|3488.5|3511|3507|3516|3512|3492|3488|1975
1724982300000|2024-08-30 01:45:00|3510|3506|3525|3521|3527|3523|3510|3506|2904
1724982600000|2024-08-30 01:50:00|3524|3520|3527|3523|3532|3528|3518|3514|2621
1724982900000|2024-08-30 01:55:00|3526.5|3522.5|3532|3528|3532|3528|3524|3520|1112
1724983200000|2024-08-30 02:00:00|3531.5|3527.5|3538.5|3534.5|3541.5|3537.5|3526|3522|3352
1724983500000|2024-08-30 02:05:00|3538|3534|3523|3519|3541|3537|3521|3517|1308
1724983800000|2024-08-30 02:10:00|3524|3520|3513|3509|3526|3522|3513|3509|1073
1724984100000|2024-08-30 02:15:00|3512|3508|3525|3521|3525|3521|3511|3507|964
1724984400000|2024-08-30 02:20:00|3524|3520|3525|3521|3530|3526|3523|3519|599
1724984700000|2024-08-30 02:25:00|3525.5|3521.5|3528|3524|3531.5|3527.5|3525|3521|466
1724985000000|2024-08-30 02:30:00|3527.5|3523.5|3532|3528|3533|3529|3526|3522|424
1724985300000|2024-08-30 02:35:00|3531|3527|3529|3525|3535|3531|3528|3524|650
1724985600000|2024-08-30 02:40:00|3528.5|3524.5|3534|3530|3534|3530|3525|3521|651
1724985900000|2024-08-30 02:45:00|3533.5|3529.5|3539|3535|3539|3535|3532|3528|697
1724986200000|2024-08-30 02:50:00|3539.5|3535.5|3548|3544|3549|3545|3538|3534|1349
1724986500000|2024-08-30 02:55:00|3548.5|3544.5|3549|3545|3550|3546|3544|3540|842
1724986800000|2024-08-30 03:00:00|3548.5|3544.5|3552.5|3548.5|3553|3549|3547|3543|780
1724987100000|2024-08-30 03:05:00|3552|3548|3545|3541|3553|3549|3544.5|3540.5|544
1724987400000|2024-08-30 03:10:00|3544.5|3540.5|3547|3543|3550|3546|3542.5|3538.5|601
1724987700000|2024-08-30 03:15:00|3547.5|3543.5|3545.5|3541.5|3549|3545|3544|3540|589
1724988000000|2024-08-30 03:20:00|3545|3541|3552|3548|3552.5|3548.5|3545|3541|474
1724988300000|2024-08-30 03:25:00|3551|3547|3560|3556|3561|3557|3551|3547|723
1724988600000|2024-08-30 03:30:00|3559.5|3555.5|3561|3557|3563|3559|3559.5|3555.5|498
1724988900000|2024-08-30 03:35:00|3561.5|3557.5|3560|3556|3562|3558|3558|3554|485
1724989200000|2024-08-30 03:40:00|3559.5|3555.5|3562|3558|3563|3559|3559|3555|489
1724989500000|2024-08-30 03:45:00|3561|3557|3561|3557|3564|3560|3561|3557|326
1724989800000|2024-08-30 03:50:00|3560|3556|3575|3571|3578|3574|3560|3556|2228
1724990100000|2024-08-30 03:55:00|3576|3572|3568|3564|3577|3573|3568|3564|1134
1724990400000|2024-08-30 04:00:00|3570.5|3561.5|3569.9|3560.9|3570.7|3561.7|3569.7|3560.7|0
1724990700000|2024-08-30 04:05:00|3570|3561|3569.9|3560.9|3570|3561|3569.7|3560.7|0
1724991000000|2024-08-30 04:10:00|3570|3561|3569.6|3560.6|3570.1|3561.1|3569.4|3560.4|0
1724991300000|2024-08-30 04:15:00|3569.5|3560.5|3569.1|3560.1|3569.7|3560.7|3568.9|3559.9|0
1724991600000|2024-08-30 04:20:00|3569.2|3560.2|3569.6|3560.6|3569.7|3560.7|3569.2|3560.2|0
1724991900000|2024-08-30 04:25:00|3569.5|3560.5|3569.1|3560.1|3569.7|3560.7|3568.9|3559.9|0
1724992200000|2024-08-30 04:30:00|3569|3560|3569.9|3560.9|3570|3561|3568.8|3559.8|0
1724992500000|2024-08-30 04:35:00|3570|3561|3570.6|3561.6|3570.6|3561.6|3569.8|3560.8|0
1724992800000|2024-08-30 04:40:00|3570.5|3561.5|3571.1|3562.1|3571.3|3562.3|3570.4|3561.4|0
1724993100000|2024-08-30 04:45:00|3571.2|3562.2|3571.4|3562.4|3571.6|3562.6|3571|3562|0
1724993400000|2024-08-30 04:50:00|3571.5|3562.5|3571.3|3562.3|3571.8|3562.8|3571.3|3562.3|0
1724993700000|2024-08-30 04:55:00|3571.2|3562.2|3571.4|3562.4|3571.4|3562.4|3571.1|3562.1|5
1724994000000|2024-08-30 05:00:00|3568.5|3564.5|3590|3586|3592|3588|3568.5|3564.5|3818
1724994300000|2024-08-30 05:05:00|3590.5|3586.5|3598|3594|3600.5|3596.5|3589|3585|2098
1724994600000|2024-08-30 05:10:00|3597.5|3593.5|3602.5|3598.5|3603|3599|3594|3590|1427
1724994900000|2024-08-30 05:15:00|3602|3598|3603|3599|3603|3599|3597|3593|1136
1724995200000|2024-08-30 05:20:00|3602.5|3598.5|3598|3594|3605|3601|3596|3592|1412
1724995500000|2024-08-30 05:25:00|3597|3593|3601.5|3597.5|3605|3601|3597|3593|854
1724995800000|2024-08-30 05:30:00|3601|3597|3603|3599|3606|3602|3600|3596|683
1724996100000|2024-08-30 05:35:00|3603.5|3599.5|3615|3611|3616|3612|3603.5|3599.5|1317
1724996400000|2024-08-30 05:40:00|3616|3612|3614|3610|3618|3614|3613|3609|1118
1724996700000|2024-08-30 05:45:00|3613.5|3609.5|3606.5|3602.5|3615|3611|3606.5|3602.5|1127
1724997000000|2024-08-30 05:50:00|3606|3602|3610|3606|3610.5|3606.5|3606|3602|641
1724997300000|2024-08-30 05:55:00|3610.5|3606.5|3604.5|3600.5|3615|3611|3604|3600|1053
1724997600000|2024-08-30 06:00:00|3604|3600|3604|3600|3605|3601|3599|3595|1090
1724997900000|2024-08-30 06:05:00|3603.5|3599.5|3598|3594|3604|3600|3597|3593|1020
1724998200000|2024-08-30 06:10:00|3598.5|3594.5|3593|3589|3599|3595|3588|3584|2290
1724998500000|2024-08-30 06:15:00|3592.5|3588.5|3589|3585|3596|3592|3588|3584|1643
1724998800000|2024-08-30 06:20:00|3589.5|3585.5|3588|3584|3589.5|3585.5|3583|3579|3372
1724999100000|2024-08-30 06:25:00|3587.5|3583.5|3586|3582|3593.5|3589.5|3584|3580|2159
1724999400000|2024-08-30 06:30:00|3585.5|3581.5|3587|3583|3587|3583|3584|3580|756
1724999700000|2024-08-30 06:35:00|3586.5|3582.5|3586.5|3582.5|3587|3583|3583|3579|539
1725000000000|2024-08-30 06:40:00|3586|3582|3584|3580|3588|3584|3583.5|3579.5|647
1725000300000|2024-08-30 06:45:00|3583.5|3579.5|3574|3570|3583.5|3579.5|3573|3569|1478
1725000600000|2024-08-30 06:50:00|3574.5|3570.5|3578|3574|3578|3574|3572|3568|915
1725000900000|2024-08-30 06:55:00|3577.5|3573.5|3576.5|3572.5|3578|3574|3575|3571|541
1725001200000|2024-08-30 07:00:00|3576|3572|3571|3567|3577|3573|3570|3566|601
1725001500000|2024-08-30 07:05:00|3570.5|3566.5|3565|3561|3571|3567|3564.5|3560.5|749
1725001800000|2024-08-30 07:10:00|3565.5|3561.5|3572|3568|3572|3568|3565|3561|658
1725002100000|2024-08-30 07:15:00|3571.5|3567.5|3570|3566|3575.5|3571.5|3569|3565|930
1725002400000|2024-08-30 07:20:00|3571|3567|3573|3569|3574|3570|3571|3567|411
1725002700000|2024-08-30 07:25:00|3572|3568|3571|3567|3573|3569|3569.5|3565.5|482
1725003000000|2024-08-30 07:30:00|3571.5|3567.5|3576|3572|3577.5|3573.5|3570|3566|647
1725003300000|2024-08-30 07:35:00|3575.5|3571.5|3577|3573|3579|3575|3575|3571|874
1725003600000|2024-08-30 07:40:00|3576.5|3572.5|3577|3573|3577|3573|3575|3571|1147
1725003900000|2024-08-30 07:45:00|3576|3572|3572|3568|3577|3573|3570|3566|1881
1725004200000|2024-08-30 07:50:00|3571.5|3567.5|3569|3565|3571.5|3567.5|3568|3564|1740
1725004500000|2024-08-30 07:55:00|3568|3564|3566|3562|3569|3565|3566|3562|1676
1725004800000|2024-08-30 08:00:00|3567|3563|3558|3554|3568|3564|3554|3550|2740
1725005100000|2024-08-30 08:05:00|3557|3553|3560|3556|3566|3562|3553.5|3549.5|4118
1725005400000|2024-08-30 08:10:00|3559|3555|3559|3555|3562|3558|3558|3554|1379
1725005700000|2024-08-30 08:15:00|3558.5|3554.5|3558|3554|3562.5|3558.5|3557|3553|1484
1725006000000|2024-08-30 08:20:00|3557.5|3553.5|3558|3554|3558|3554|3556|3552|1222
1725006300000|2024-08-30 08:25:00|3559|3555|3564.5|3560.5|3565.5|3561.5|3558.5|3554.5|3380
1725006600000|2024-08-30 08:30:00|3565.8|3556.8|3565.7|3556.7|3566|3557|3565|3556|0
1725006900000|2024-08-30 08:35:00|3565.8|3556.8|3566|3557|3566.5|3557.5|3565.2|3556.2|0
1725007200000|2024-08-30 08:40:00|3566.1|3557.1|3566|3557|3566.3|3557.3|3565.4|3556.4|0
1725007500000|2024-08-30 08:45:00|3566.1|3557.1|3565.7|3556.7|3566.8|3557.8|3565.5|3556.5|0
1725007800000|2024-08-30 08:50:00|3565.9|3556.9|3565.4|3556.4|3566.1|3557.1|3564.9|3555.9|0
1725008100000|2024-08-30 08:55:00|3565.3|3556.3|3565.3|3556.3|3565.3|3556.3|3564.6|3555.6|0
1725008400000|2024-08-30 09:00:00|3565.2|3556.2|3565.7|3556.7|3566|3557|3564.9|3555.9|0
1725008700000|2024-08-30 09:05:00|3565.6|3556.6|3565.6|3556.6|3565.7|3556.7|3565|3556|0
1725009000000|2024-08-30 09:10:00|3565.7|3556.7|3566.2|3557.2|3566.3|3557.3|3565.4|3556.4|0
1725009300000|2024-08-30 09:15:00|3571.5|3561.5|3560.5|3553.5|3572.5|3564.5|3557.5|3550.5|452
1725009600000|2024-08-30 09:20:00|3559.5|3552.5|3560.5|3553.5|3563.5|3556.5|3558.5|3551.5|135
1725009900000|2024-08-30 09:25:00|3561.5|3554.5|3565.5|3558.5|3567.5|3559.5|3560.5|3553.5|100
1725010200000|2024-08-30 09:30:00|3562.5|3555.5|3562.5|3555.5|3563.5|3556.5|3561.5|3554.5|125
1725010500000|2024-08-30 09:35:00|3563.5|3556.5|3565.5|3558.5|3565.5|3558.5|3563.5|3556.5|46
1725010800000|2024-08-30 09:40:00|3566.5|3559.5|3565.5|3557.5|3566.5|3559.5|3564.5|3557.5|25
1725011100000|2024-08-30 09:45:00|3564.5|3556.5|3565.5|3557.5|3565.5|3558.5|3564.5|3556.5|22
1725011400000|2024-08-30 09:50:00|3564.5|3558.5|3564.5|3557.5|3566.5|3558.5|3564.5|3557.5|19
1725011700000|2024-08-30 09:55:00|3565.5|3558.5|3564.5|3556.5|3565.5|3558.5|3563.5|3555.5|2
1725012000000|2024-08-30 10:00:00|3563.5|3557.5|3559.5|3552.5|3563.5|3557.5|3558.5|3551.5|80
1725012300000|2024-08-30 10:05:00|3560.5|3553.5|3559.5|3552.5|3561.5|3554.5|3559.5|3551.5|21
1725012600000|2024-08-30 10:10:00|3558.5|3551.5|3555.5|3548.5|3558.5|3551.5|3555.5|3548.5|47
1725012900000|2024-08-30 10:15:00|3556.5|3549.5|3555.5|3548.5|3556.5|3549.5|3555.5|3547.5|34
1725013200000|2024-08-30 10:20:00|3554.5|3547.5|3554.5|3547.5|3555.5|3548.5|3553.5|3546.5|60
1725013500000|2024-08-30 10:25:00|3555.5|3548.5|3556.5|3548.5|3556.5|3549.5|3554.5|3547.5|5
1725013800000|2024-08-30 10:30:00|3555.5|3549.5|3552.5|3545.5|3556.5|3549.5|3552.5|3545.5|29
1725014100000|2024-08-30 10:35:00|3551.5|3544.5|3549.5|3542.5|3552.5|3544.5|3549.5|3541.5|37
1725014400000|2024-08-30 10:40:00|3550.5|3543.5|3553.5|3546.5|3554.5|3547.5|3550.5|3543.5|61
1725014700000|2024-08-30 10:45:00|3554.5|3547.5|3552.5|3545.5|3554.5|3547.5|3552.5|3545.5|44
1725015000000|2024-08-30 10:50:00|3551.5|3544.5|3552.5|3545.5|3553.5|3546.5|3551.5|3544.5|76
1725015300000|2024-08-30 10:55:00|3553.5|3546.5|3553.5|3546.5|3554.5|3547.5|3552.5|3545.5|92
1725015600000|2024-08-30 11:00:00|3554.5|3547.5|3550.5|3543.5|3555.5|3548.5|3549.5|3542.5|162
1725015900000|2024-08-30 11:05:00|3551.5|3544.5|3552.5|3545.5|3552.5|3545.5|3550.5|3543.5|54
1725016200000|2024-08-30 11:10:00|3553.5|3546.5|3555.5|3548.5|3556.5|3549.5|3552.5|3545.5|83
1725016500000|2024-08-30 11:15:00|3554.5|3547.5|3554.5|3547.5|3558.5|3551.5|3554.5|3547.5|127
1725016800000|2024-08-30 11:20:00|3555.5|3546.5|3555.5|3547.5|3555.5|3548.5|3554.5|3546.5|6
1725017100000|2024-08-30 11:25:00|3554.5|3548.5|3554.5|3547.5|3555.5|3548.5|3554.5|3547.5|13
1725017400000|2024-08-30 11:30:00|3555.5|3548.5|3555.5|3548.5|3555.5|3548.5|3555.5|3547.5|1
1725017700000|2024-08-30 11:35:00|3556.5|3549.5|3556.5|3549.5|3557.5|3549.5|3555.5|3548.5|33
1725018000000|2024-08-30 11:40:00|3557.5|3550.5|3555.5|3548.5|3557.5|3550.5|3555.5|3548.5|17
1725018300000|2024-08-30 11:45:00|3556.5|3549.5|3556.5|3549.5|3557.5|3549.5|3556.5|3548.5|4
1725018600000|2024-08-30 11:50:00|3557.5|3550.5|3558.5|3550.5|3558.5|3551.5|3556.5|3550.5|19
1725018900000|2024-08-30 11:55:00|3557.5|3551.5|3556.5|3549.5|3558.5|3551.5|3556.5|3549.5|19
1725019200000|2024-08-30 12:00:00|3557.5|3550.5|3558.5|3551.5|3558.5|3551.5|3556.5|3549.5|0
1725019500000|2024-08-30 12:05:00|3559.5|3552.5|3561.5|3554.5|3561.5|3554.5|3558.5|3551.5|37
1725019800000|2024-08-30 12:10:00|3562.5|3555.5|3564.5|3557.5|3565.5|3558.5|3561.5|3554.5|7
1725020100000|2024-08-30 12:15:00|3565.5|3558.5|3566.5|3558.5|3566.5|3559.5|3563.5|3556.5|45
1725020400000|2024-08-30 12:20:00|3567.5|3559.5|3567.5|3559.5|3568.5|3561.5|3565.5|3558.5|31
1725020700000|2024-08-30 12:25:00|3566.5|3560.5|3568.5|3560.5|3570.5|3562.5|3566.5|3559.5|41
1725021000000|2024-08-30 12:30:00|3569.5|3561.5|3567.5|3559.5|3570.5|3562.5|3566.5|3559.5|29
1725021300000|2024-08-30 12:35:00|3566.5|3560.5|3566.5|3559.5|3568.5|3561.5|3563.5|3556.5|49
1725021600000|2024-08-30 12:40:00|3567.5|3560.5|3564.5|3557.5|3571.5|3564.5|3564.5|3557.5|76
1725021900000|2024-08-30 12:45:00|3563.5|3556.5|3562.5|3554.5|3563.5|3556.5|3560.5|3553.5|58
1725022200000|2024-08-30 12:50:00|3561.5|3555.5|3562.5|3554.5|3562.5|3555.5|3558.5|3551.5|23
1725022500000|2024-08-30 12:55:00|3561.5|3553.5|3561.5|3553.5|3563.5|3556.5|3559.5|3552.5|18
1725022800000|2024-08-30 13:00:00|3560.5|3554.5|3558.5|3551.5|3560.5|3554.5|3558.5|3551.5|38
1725023100000|2024-08-30 13:05:00|3557.5|3550.5|3556.5|3549.5|3558.5|3551.5|3555.5|3548.5|52
1725023400000|2024-08-30 13:10:00|3557.5|3550.5|3555.5|3548.5|3557.5|3550.5|3555.5|3548.5|23
1725023700000|2024-08-30 13:15:00|3556.5|3549.5|3560.5|3552.5|3561.5|3554.5|3556.5|3548.5|91
1725024000000|2024-08-30 13:20:00|3559.5|3553.5|3557.5|3550.5|3561.5|3553.5|3557.5|3550.5|27
1725024300000|2024-08-30 13:25:00|3556.5|3549.5|3559.5|3552.5|3559.5|3552.5|3556.5|3549.5|23
1725024600000|2024-08-30 13:30:00|3558.5|3550.5|3538.5|3530.5|3558.5|3550.5|3536.5|3529.5|457
1725024900000|2024-08-30 13:35:00|3539.5|3531.5|3532.5|3525.5|3539.5|3532.5|3531.5|3524.5|380
1725025200000|2024-08-30 13:40:00|3531.5|3524.5|3536.5|3528.5|3539.5|3532.5|3530.5|3523.5|205
1725025500000|2024-08-30 13:45:00|3537.5|3529.5|3532.5|3525.5|3537.5|3530.5|3532.5|3524.5|206
1725025800000|2024-08-30 13:50:00|3533.5|3526.5|3532.5|3525.5|3537.5|3530.5|3531.5|3524.5|239
1725026100000|2024-08-30 13:55:00|3533.5|3526.5|3535.5|3529.5|3537.5|3530.5|3531.5|3524.5|166
1725026400000|2024-08-30 14:00:00|3536|3530|3534|3528|3539|3533|3533|3527|185
1725026700000|2024-08-30 14:05:00|3533.5|3527.5|3537.5|3531.5|3538|3532|3529|3523|187
1725027000000|2024-08-30 14:10:00|3538|3532|3535|3529|3539.5|3533.5|3535|3529|47
1725027300000|2024-08-30 14:15:00|3534|3528|3537|3531|3538|3532|3533|3527|63
1725027600000|2024-08-30 14:20:00|3536.5|3530.5|3529|3523|3537|3531|3528|3522|133
1725027900000|2024-08-30 14:25:00|3529.5|3523.5|3528|3522|3530|3524|3525|3519|264
1725028200000|2024-08-30 14:30:00|3527.5|3521.5|3529|3523|3530|3524|3527|3521|96
1725028500000|2024-08-30 14:35:00|3530|3524|3529|3523|3531|3525|3526.5|3520.5|84
1725028800000|2024-08-30 14:40:00|3529.5|3523.5|3525|3519|3532|3526|3524|3518|50
1725029100000|2024-08-30 14:45:00|3526|3520|3528|3522|3529.5|3523.5|3525|3519|17
1725029400000|2024-08-30 14:50:00|3527.5|3521.5|3523|3517|3528|3522|3523|3517|96
1725029700000|2024-08-30 14:55:00|3522.5|3516.5|3517|3511|3524|3518|3517|3511|173
1725030000000|2024-08-30 15:00:00|3517.5|3511.5|3519|3513|3520|3514|3515|3509|140
1725030300000|2024-08-30 15:05:00|3518.5|3512.5|3521|3515|3522|3516|3517|3511|53
1725030600000|2024-08-30 15:10:00|3520.5|3514.5|3517|3511|3521.5|3515.5|3516|3510|119
1725030900000|2024-08-30 15:15:00|3516|3510|3510|3504|3517|3511|3510|3504|200
1725031200000|2024-08-30 15:20:00|3509|3503|3510|3504|3510|3504|3507|3501|184
1725031500000|2024-08-30 15:25:00|3509.5|3503.5|3509|3503|3510.5|3504.5|3507|3501|112
1725031800000|2024-08-30 15:30:00|3508.5|3502.5|3509|3503|3510|3504|3503|3497|121
1725032100000|2024-08-30 15:35:00|3508.5|3502.5|3509|3503|3510|3504|3506|3500|40
1725032400000|2024-08-30 15:40:00|3508|3502|3510|3504|3511|3505|3507|3501|33
1725032700000|2024-08-30 15:45:00|3510.5|3504.5|3509|3503|3512|3506|3507|3501|36
1725033000000|2024-08-30 15:50:00|3509.5|3503.5|3511|3505|3512|3506|3509.5|3503.5|30
1725033300000|2024-08-30 15:55:00|3511.5|3505.5|3510|3504|3512|3506|3510|3504|27
1725033600000|2024-08-30 16:00:00|3509|3503|3509|3503|3509|3503|3505|3499|56
1725033900000|2024-08-30 16:05:00|3510|3504|3509.5|3503.5|3511|3505|3509|3503|14
1725034200000|2024-08-30 16:10:00|3509|3503|3507|3501|3509.5|3503.5|3506|3500|38
1725034500000|2024-08-30 16:15:00|3506.5|3500.5|3506|3500|3507|3501|3504|3498|23
1725034800000|2024-08-30 16:20:00|3506.5|3500.5|3507|3501|3507|3501|3505|3499|59
1725035100000|2024-08-30 16:25:00|3507.5|3501.5|3505|3499|3509|3503|3505|3499|93
1725035400000|2024-08-30 16:30:00|3505.5|3499.5|3501|3495|3507|3501|3501|3495|104
1725035700000|2024-08-30 16:35:00|3501.5|3495.5|3503|3497|3503|3497|3500|3494|98
1725036000000|2024-08-30 16:40:00|3502|3496|3504|3498|3504|3498|3501|3495|97
1725036300000|2024-08-30 16:45:00|3503|3497|3503|3497|3504.5|3498.5|3502.5|3496.5|67
1725036600000|2024-08-30 16:50:00|3503.5|3497.5|3506|3500|3507|3501|3503|3497|84
1725036900000|2024-08-30 16:55:00|3506.5|3500.5|3505.5|3499.5|3508|3502|3504.5|3498.5|56
1725037200000|2024-08-30 17:00:00|3505|3499|3508|3502|3508|3502|3504|3498|1
1725037500000|2024-08-30 17:05:00|3508.5|3502.5|3508|3502|3510|3504|3507|3501|32
1725037800000|2024-08-30 17:10:00|3508.5|3502.5|3508|3502|3509|3503|3507|3501|22
1725038100000|2024-08-30 17:15:00|3507.5|3501.5|3507|3501|3508|3502|3507|3501|25
1725038400000|2024-08-30 17:20:00|3507.5|3501.5|3507.5|3501.5|3509|3503|3507|3501|3
1725038700000|2024-08-30 17:25:00|3507|3501|3509|3503|3510|3504|3507|3501|6
1725039000000|2024-08-30 17:30:00|3509.5|3503.5|3511|3505|3511|3505|3509|3503|5
1725039300000|2024-08-30 17:35:00|3510|3504|3510|3504|3511|3505|3509|3503|7
1725039600000|2024-08-30 17:40:00|3509.5|3503.5|3510|3504|3511|3505|3509|3503|6
1725039900000|2024-08-30 17:45:00|3510.5|3504.5|3511|3505|3512|3506|3510|3504|13
1725040200000|2024-08-30 17:50:00|3510.5|3504.5|3510|3504|3511.5|3505.5|3509|3503|9
1725040500000|2024-08-30 17:55:00|3510.5|3504.5|3511|3505|3511|3505|3509|3503|0
1725040800000|2024-08-30 18:00:00|3510.5|3504.5|3512|3506|3512.5|3506.5|3510|3504|7
1725041100000|2024-08-30 18:05:00|3512.5|3506.5|3515|3509|3515|3509|3512.5|3506.5|49
1725041400000|2024-08-30 18:10:00|3514.5|3508.5|3514|3508|3515|3509|3513.5|3507.5|13
1725041700000|2024-08-30 18:15:00|3514.5|3508.5|3515|3509|3515|3509|3514|3508|6
1725042000000|2024-08-30 18:20:00|3515.5|3509.5|3516.5|3510.5|3517|3511|3515|3509|75
1725042300000|2024-08-30 18:25:00|3516|3510|3516|3510|3517|3511|3516|3510|27
1725042600000|2024-08-30 18:30:00|3517|3511|3516|3510|3517|3511|3516|3510|28
1725042900000|2024-08-30 18:35:00|3516.5|3510.5|3518|3512|3519|3513|3516|3510|28
1725043200000|2024-08-30 18:40:00|3517|3511|3518|3512|3518.5|3512.5|3517|3511|38
1725043500000|2024-08-30 18:45:00|3517.5|3511.5|3519|3513|3519|3513|3517|3511|31
1725043800000|2024-08-30 18:50:00|3519.5|3513.5|3519|3513|3521|3515|3519|3513|69
1725044100000|2024-08-30 18:55:00|3519.5|3513.5|3522|3513|3522|3515.5|3519|3513|87
1725044400000|2024-08-30 19:00:00|3523.5|3514.5|3522.8|3513.8|3524.3|3515.3|3522.8|3513.8|0
1725044700000|2024-08-30 19:05:00|3523.5|3514.5|3523.5|3514.5|3524.3|3515.3|3523.5|3514.5|0
1725045000000|2024-08-30 19:10:00|3524.3|3515.3|3522.8|3513.8|3524.3|3515.3|3522.8|3513.8|0
1725045300000|2024-08-30 19:15:00|3523.5|3514.5|3522|3513|3524.3|3515.3|3522|3513|0
1725045600000|2024-08-30 19:20:00|3522.8|3513.8|3524.3|3515.3|3524.3|3515.3|3522.8|3513.8|0
1725045900000|2024-08-30 19:25:00|3523.5|3514.5|3525.8|3516.8|3525.8|3516.8|3523.5|3514.5|0
1725046200000|2024-08-30 19:30:00|3525.1|3516.1|3520.5|3511.5|3525.1|3516.1|3520.5|3511.5|0
1725046500000|2024-08-30 19:35:00|3521.2|3512.2|3523.5|3514.5|3523.5|3514.5|3521.2|3512.2|0
1725046800000|2024-08-30 19:40:00|3524.3|3515.3|3524.3|3515.3|3524.3|3515.3|3524.3|3515.3|0
1725047100000|2024-08-30 19:45:00|3523.5|3514.5|3522.8|3513.8|3523.5|3514.5|3522.8|3513.8|0
1725047400000|2024-08-30 19:50:00|3523.5|3514.5|3524.3|3515.3|3525.8|3516.8|3522.8|3513.8|0
1725047700000|2024-08-30 19:55:00|3525.1|3516.1|3526.6|3517.6|3529.7|3520.7|3525.1|3516.1|0
1725237900000|2024-09-02 00:45:00|3522.6|3513.6|3522.6|3513.6|3522.6|3513.6|3522.6|3513.6|0
1725239700000|2024-09-02 01:15:00|3526.5|3522.5|3534.5|3530.5|3539|3535|3524.5|3520.5|824
1725240000000|2024-09-02 01:20:00|3535|3531|3529.5|3525.5|3536|3532|3529|3525|623
1725240300000|2024-09-02 01:25:00|3530|3526|3522|3518|3531|3527|3520.5|3516.5|836
1725240600000|2024-09-02 01:30:00|3521.5|3517.5|3525.5|3521.5|3538|3534|3519|3515|4446
1725240900000|2024-09-02 01:35:00|3525|3521|3508|3504|3525|3521|3505|3501|2153
1725241200000|2024-09-02 01:40:00|3507.5|3503.5|3518.5|3514.5|3521|3517|3504|3500|1162
1725241500000|2024-09-02 01:45:00|3518|3514|3517.5|3513.5|3524|3520|3515|3511|1322
1725241800000|2024-09-02 01:50:00|3517|3513|3509|3505|3517|3513|3506|3502|2059
1725242100000|2024-09-02 01:55:00|3509.5|3505.5|3504|3500|3509.5|3505.5|3502|3498|5599
1725242400000|2024-09-02 02:00:00|3503|3499|3502|3498|3503.5|3499.5|3493|3489|1559
1725242700000|2024-09-02 02:05:00|3503|3499|3507|3503|3507.5|3503.5|3498|3494|583
1725243000000|2024-09-02 02:10:00|3506.5|3502.5|3500|3496|3507|3503|3499|3495|900
1725243300000|2024-09-02 02:15:00|3499.5|3495.5|3498|3494|3501|3497|3495|3491|604
1725243600000|2024-09-02 02:20:00|3499|3495|3499|3495|3501|3497|3496|3492|637
1725243900000|2024-09-02 02:25:00|3498.5|3494.5|3490|3486|3499|3495|3489.5|3485.5|1118
1725244200000|2024-09-02 02:30:00|3489.5|3485.5|3498|3494|3499.5|3495.5|3489.5|3485.5|973
1725244500000|2024-09-02 02:35:00|3497|3493|3503|3499|3503|3499|3496|3492|469
1725244800000|2024-09-02 02:40:00|3502|3498|3499.1|3495.1|3502|3498|3495.1|3491.1|538
1725245100000|2024-09-02 02:45:00|3498.1|3494.1|3500.1|3496.1|3505.1|3501.1|3497.1|3493.1|433
1725245400000|2024-09-02 02:50:00|3499.6|3495.6|3503.1|3499.1|3507.1|3503.1|3499.1|3495.1|474
1725245700000|2024-09-02 02:55:00|3502.1|3498.1|3496.1|3492.1|3502.1|3498.1|3496.1|3492.1|609
1725246000000|2024-09-02 03:00:00|3495.6|3491.6|3497.1|3493.1|3498.1|3494.1|3493.1|3489.1|615
1725246300000|2024-09-02 03:05:00|3497.6|3493.6|3494.1|3490.1|3499.1|3495.1|3494.1|3490.1|372
1725246600000|2024-09-02 03:10:00|3493.1|3489.1|3495.1|3491.1|3496.1|3492.1|3491.1|3487.1|645
1725246900000|2024-09-02 03:15:00|3495.6|3491.6|3493.1|3489.1|3497.1|3493.1|3492.1|3488.1|596
1725247200000|2024-09-02 03:20:00|3493.6|3489.6|3494.1|3490.1|3496.1|3492.1|3493.1|3489.1|422
1725247500000|2024-09-02 03:25:00|3493.6|3489.6|3495.1|3491.1|3496.1|3492.1|3493.1|3489.1|383
1725247800000|2024-09-02 03:30:00|3494.1|3490.1|3492.1|3488.1|3495.6|3491.6|3491.1|3487.1|362
1725248100000|2024-09-02 03:35:00|3492.6|3488.6|3493.1|3489.1|3494.1|3490.1|3490.6|3486.6|536
1725248400000|2024-09-02 03:40:00|3492.6|3488.6|3494.1|3490.1|3495.1|3491.1|3491.1|3487.1|174
1725248700000|2024-09-02 03:45:00|3493.1|3489.1|3494.1|3490.1|3495.1|3491.1|3491.1|3487.1|118
1725249000000|2024-09-02 03:50:00|3494.6|3490.6|3497.6|3493.6|3498.1|3494.1|3494.1|3490.1|192
1725249300000|2024-09-02 03:55:00|3497.1|3493.1|3499.1|3495.1|3499.6|3495.6|3497.1|3493.1|189
1725249600000|2024-09-02 04:00:00|3501.6|3492.6|3501.6|3492.6|3501.6|3492.6|3501.6|3492.6|0
1725252900000|2024-09-02 04:55:00|||||||||4
1725253200000|2024-09-02 05:00:00|3496.6|3493.1|3498.1|3494.1|3499.6|3495.6|3493.1|3489.1|541
1725253500000|2024-09-02 05:05:00|3497.6|3493.6|3499.6|3495.6|3501.1|3497.1|3497.1|3493.1|402
1725253800000|2024-09-02 05:10:00|3499.1|3495.1|3495.1|3491.1|3502.1|3498.1|3493.1|3489.1|732
1725254100000|2024-09-02 05:15:00|3496.1|3492.1|3492.1|3488.1|3498.1|3494.1|3492.1|3488.1|417
1725254400000|2024-09-02 05:20:00|3491.6|3487.6|3498.1|3494.1|3498.1|3494.1|3490.1|3486.1|572
1725254700000|2024-09-02 05:25:00|3497.1|3493.1|3503.1|3499.1|3503.1|3499.1|3497.1|3493.1|485
1725255000000|2024-09-02 05:30:00|3502.6|3498.6|3496.1|3492.1|3502.6|3498.6|3494.6|3490.6|505
1725255300000|2024-09-02 05:35:00|3495.6|3491.6|3501.1|3497.1|3502.1|3498.1|3495.1|3491.1|476
1725255600000|2024-09-02 05:40:00|3501.6|3497.6|3500.6|3496.6|3504.1|3500.1|3499.6|3495.6|506
1725255900000|2024-09-02 05:45:00|3501.1|3497.1|3496.1|3492.1|3501.1|3497.1|3493.1|3489.1|447
1725256200000|2024-09-02 05:50:00|3495.1|3491.1|3492.1|3488.1|3495.1|3491.1|3491.1|3487.1|640
1725256500000|2024-09-02 05:55:00|3491.1|3487.1|3491.1|3487.1|3493.1|3489.1|3490.1|3486.1|628
1725256800000|2024-09-02 06:00:00|3490.6|3486.6|3492.1|3488.1|3495.1|3491.1|3489.1|3485.1|1114
1725257100000|2024-09-02 06:05:00|3491.6|3487.6|3493.1|3489.1|3495.1|3491.1|3490.1|3486.1|431
1725257400000|2024-09-02 06:10:00|3492.6|3488.6|3488.1|3484.1|3493.6|3489.6|3488.1|3484.1|540
1725257700000|2024-09-02 06:15:00|3488.6|3484.6|3489.1|3485.1|3492.1|3488.1|3486.1|3482.1|666
1725258000000|2024-09-02 06:20:00|3488.6|3484.6|3488.1|3484.1|3489.1|3485.1|3487.1|3483.1|536
1725258300000|2024-09-02 06:25:00|3487.1|3483.1|3486.1|3482.1|3489.1|3485.1|3485.1|3481.1|559
1725258600000|2024-09-02 06:30:00|3487.1|3483.1|3484.1|3480.1|3487.1|3483.1|3483.1|3479.1|550
1725258900000|2024-09-02 06:35:00|3484.6|3480.6|3486.1|3482.1|3487.1|3483.1|3484.1|3480.1|638
1725259200000|2024-09-02 06:40:00|3485.1|3481.1|3491.1|3487.1|3491.1|3487.1|3485.1|3481.1|781
1725259500000|2024-09-02 06:45:00|3491.6|3487.6|3484.1|3480.1|3491.6|3487.6|3484.1|3480.1|713
1725259800000|2024-09-02 06:50:00|3484.6|3480.6|3483.1|3479.1|3485.1|3481.1|3483.1|3479.1|732
1725260100000|2024-09-02 06:55:00|3484.1|3480.1|3482.1|3478.1|3484.1|3480.1|3481.1|3477.1|812
1725260400000|2024-09-02 07:00:00|3481.1|3477.1|3483.1|3479.1|3485.1|3481.1|3480.1|3476.1|567
1725260700000|2024-09-02 07:05:00|3483.6|3479.6|3487.1|3483.1|3487.1|3483.1|3482.1|3478.1|450
1725261000000|2024-09-02 07:10:00|3486.6|3482.6|3486.1|3482.1|3487.1|3483.1|3485.1|3481.1|587
1725261300000|2024-09-02 07:15:00|3487.1|3483.1|3485.1|3481.1|3488.1|3484.1|3485.1|3481.1|677
1725261600000|2024-09-02 07:20:00|3486.1|3482.1|3488.1|3484.1|3489.1|3485.1|3485.1|3481.1|663
1725261900000|2024-09-02 07:25:00|3489.1|3485.1|3483.1|3479.1|3489.1|3485.1|3483.1|3479.1|596
1725262200000|2024-09-02 07:30:00|3482.1|3478.1|3486.1|3482.1|3486.6|3482.6|3481.1|3477.1|1095
1725262500000|2024-09-02 07:35:00|3485.1|3481.1|3486.1|3482.1|3488.1|3484.1|3483.1|3479.1|864
1725262800000|2024-09-02 07:40:00|3487.1|3483.1|3486.1|3482.1|3487.1|3483.1|3483.1|3479.1|1158
1725263100000|2024-09-02 07:45:00|3486.6|3482.6|3482.1|3478.1|3487.1|3483.1|3482.1|3478.1|1407
1725263400000|2024-09-02 07:50:00|3483.1|3479.1|3482.1|3478.1|3483.1|3479.1|3478.1|3474.1|1579
1725263700000|2024-09-02 07:55:00|3482.6|3478.6|3484.1|3480.1|3484.6|3480.6|3481.6|3477.6|1200
1725264000000|2024-09-02 08:00:00|3483.1|3479.1|3483.6|3479.6|3487.1|3483.1|3482.6|3478.6|1260
1725264300000|2024-09-02 08:05:00|3483.1|3479.1|3490.1|3486.1|3491.1|3487.1|3482.6|3478.6|1671
1725264600000|2024-09-02 08:10:00|3490.6|3486.6|3488.1|3484.1|3491.1|3487.1|3488.1|3484.1|740
1725264900000|2024-09-02 08:15:00|3488.6|3484.6|3487.1|3483.1|3488.6|3484.6|3486.1|3482.1|904
1725265200000|2024-09-02 08:20:00|3487.6|3483.6|3488.1|3484.1|3490.1|3486.1|3487.1|3483.1|714
1725265500000|2024-09-02 08:25:00|3487.6|3483.6|3489.1|3485.1|3489.1|3485.1|3486.1|3482.1|591
1725265800000|2024-09-02 08:30:00|3490.6|3481.6|3490.6|3481.6|3490.6|3481.6|3490.6|3481.6|0
1725268500000|2024-09-02 09:15:00|3491.6|3483.6|3492.6|3484.6|3492.6|3485.6|3490.6|3483.6|93
1725268800000|2024-09-02 09:20:00|3491.6|3485.6|3490.6|3483.6|3492.6|3485.6|3490.6|3483.6|16
1725269100000|2024-09-02 09:25:00|3489.6|3482.6|3489.6|3482.6|3491.6|3484.6|3488.6|3481.6|25
1725269400000|2024-09-02 09:30:00|3488.6|3481.6|3485.6|3478.6|3489.6|3482.6|3484.6|3477.6|101
1725269700000|2024-09-02 09:35:00|3486.6|3477.6|3486.6|3479.6|3487.6|3480.6|3484.6|3477.6|26
1725270000000|2024-09-02 09:40:00|3485.6|3478.6|3486.6|3478.6|3486.6|3479.6|3484.6|3477.6|40
1725270300000|2024-09-02 09:45:00|3485.6|3479.6|3485.6|3478.6|3486.6|3479.6|3484.6|3477.6|16
1725270600000|2024-09-02 09:50:00|3486.6|3477.6|3484.6|3477.6|3486.6|3478.6|3483.6|3476.6|17
1725270900000|2024-09-02 09:55:00||3476.6||3477.6||3477.6||3476.6|11
1725271200000|2024-09-02 10:00:00|3483.6|3476.6|3484.6|3477.6|3484.6|3477.6|3483.6|3476.6|6
1725271500000|2024-09-02 10:05:00|3485.6|3478.6|3485.6|3478.6|3485.6|3478.6|3484.6|3478.6|3
1725271800000|2024-09-02 10:10:00|3486.6|3479.6|3485.6|3478.6|3486.6|3479.6|3484.6|3477.6|29
1725272100000|2024-09-02 10:15:00|3484.6|3477.6|3484.6|3477.6|3485.6|3478.6|3484.6|3477.6|8
1725272400000|2024-09-02 10:20:00|3485.6|3478.6|3486.6|3478.6|3486.6|3479.6|3485.6|3477.6|12
1725272700000|2024-09-02 10:25:00|3485.6|3479.6|3486.6|3479.6|3486.6|3479.6|3485.6|3478.6|6
1725273300000|2024-09-02 10:35:00||3478.6||3479.6||3479.6||3478.6|5
1725273600000|2024-09-02 10:40:00|3485.6|3478.6|3485.6|3478.6|3486.6|3478.6|3485.6|3478.6|5
1725273900000|2024-09-02 10:45:00|3484.6|3477.6|3484.6|3476.6|3484.6|3477.6|3483.6|3475.6|16
1725274200000|2024-09-02 10:50:00||3477.6||3476.6||3477.6||3476.6|2
1725274500000|2024-09-02 10:55:00|3485.6|3477.6|3486.6|3478.6|3486.6|3479.6|3485.6|3477.6|8
1725274800000|2024-09-02 11:00:00|3485.6|3479.6|3486.6|3478.6|3486.6|3479.6|3485.6|3478.6|1
1725275100000|2024-09-02 11:05:00|3485.6|3479.6|3485.6|3478.6|3486.6|3479.6|3485.6|3478.6|1
1725275400000|2024-09-02 11:10:00|3486.6||3485.6||3486.6||3485.6||18
1725275700000|2024-09-02 11:15:00|3484.6|3477.6|3485.6|3477.6|3485.6|3478.6|3484.6|3477.6|10
1725276000000|2024-09-02 11:20:00|3484.6|3478.6|3483.6|3476.6|3485.6|3478.6|3482.6|3475.6|12
1725276300000|2024-09-02 11:25:00|3484.6|3477.6|3482.6|3475.6|3484.6|3477.6|3482.6|3475.6|11
1725276600000|2024-09-02 11:30:00|3481.6|3474.6|3481.6|3473.6|3482.6|3474.6|3480.6|3473.6|22
1725276900000|2024-09-02 11:35:00|3480.6|3474.6|3481.6|3473.6|3481.6|3474.6|3480.6|3473.6|4
1725277200000|2024-09-02 11:40:00|3480.6|3474.6|3480.6|3473.6|3481.6|3474.6|3479.6|3472.6|14
1725277500000|2024-09-02 11:45:00|3479.6|3472.6|3480.6|3473.6|3480.6|3473.6|3479.6|3472.6|3
1725277800000|2024-09-02 11:50:00|3479.6|3472.6|3480.6|3473.6|3480.6|3473.6|3479.6|3472.6|6
1725278100000|2024-09-02 11:55:00|3479.6|3472.6|3479.6|3472.6|3480.6|3472.6|3479.6|3472.6|3
1725278400000|2024-09-02 12:00:00|3478.6|3471.6|3481.6|3474.6|3482.6|3475.6|3478.6|3471.6|67
1725278700000|2024-09-02 12:05:00|3482.6|3475.6|3482.6|3475.6|3482.6|3475.6|3481.6|3474.6|44
1725279000000|2024-09-02 12:10:00|3481.6|3474.6|3481.6|3474.6|3482.6|3474.6|3480.6|3473.6|7
1725279300000|2024-09-02 12:15:00|3482.6|3475.6|3482.6|3475.6|3482.6|3475.6|3481.6|3474.6|31
1725279600000|2024-09-02 12:20:00|3481.6|3474.6|3481.6|3474.6|3482.6|3475.6|3481.6|3474.6|16
1725279900000|2024-09-02 12:25:00|3482.6|3475.6|3482.6|3475.6|3482.6|3475.6|3481.6|3474.6|23
1725280200000|2024-09-02 12:30:00|3483.6|3476.6|3482.6|3475.6|3483.6|3476.6|3482.6|3474.6|16
1725280500000|2024-09-02 12:35:00|3481.6|3474.6|3482.6|3475.6|3482.6|3475.6|3481.6|3474.6|12
1725280800000|2024-09-02 12:40:00|3483.6|3476.6|3483.6|3476.6|3484.6|3477.6|3482.6|3476.6|41
1725281100000|2024-09-02 12:45:00|3484.6||3483.6||3484.6||3483.6||1
1725281400000|2024-09-02 12:50:00|3484.6|3477.6|3485.6|3478.6|3487.6|3479.6|3484.6|3476.6|27
1725281700000|2024-09-02 12:55:00|3486.6|3477.6|3486.6|3479.6|3486.6|3479.6|3486.6|3477.6|2
1725282000000|2024-09-02 13:00:00|3487.6|3480.6|3486.6|3479.6|3489.6|3482.6|3486.6|3479.6|18
1725282300000|2024-09-02 13:05:00|3487.6|3480.6|3486.6|3478.6|3487.6|3480.6|3485.6|3478.6|6
1725282600000|2024-09-02 13:10:00||3479.6||3479.6||3479.6||3478.6|1
1725282900000|2024-09-02 13:15:00|3487.6|3478.6|3486.6|3479.6|3487.6|3479.6|3485.6|3478.6|16
1725283200000|2024-09-02 13:20:00|3487.6|3480.6|3486.6|3479.6|3487.6|3480.6|3486.6|3479.6|23
1725283500000|2024-09-02 13:25:00|3485.6|3478.6|3483.6|3476.6|3486.6|3479.6|3483.6|3475.6|16
1725283800000|2024-09-02 13:30:00|3484.6|3475.6|3483.6|3476.6|3484.6|3477.6|3483.6|3475.6|6
1725284100000|2024-09-02 13:35:00|3482.6|3475.6|3486.6|3479.6|3486.6|3479.6|3482.6|3475.6|13
1725284400000|2024-09-02 13:40:00|3485.6|3478.6|3488.6|3481.6|3488.6|3481.6|3485.6|3478.6|13
1725284700000|2024-09-02 13:45:00|3487.6|3480.6|3487.6|3480.6|3488.6|3481.6|3487.6|3479.6|2
1725285000000|2024-09-02 13:50:00|3488.6|3481.6|3490.6|3483.6|3490.6|3483.6|3488.6|3480.6|17
1725285300000|2024-09-02 13:55:00|3491.6|3482.6|3489.1|3483.1|3491.6|3484.6|3489.1|3481.6|2
1725285600000|2024-09-02 14:00:00|3488.6|3482.6|3489.1|3483.1|3489.1|3483.1|3487.6|3481.6|7
1725285900000|2024-09-02 14:05:00|3488.6|3482.6|3487.1|3481.1|3489.1|3483.1|3487.1|3481.1|7
1725286200000|2024-09-02 14:10:00|3487.6|3481.6|3486.1|3480.1|3488.1|3482.1|3486.1|3480.1|7
1725286500000|2024-09-02 14:15:00|3486.6|3480.6|3486.1|3480.1|3487.1|3481.1|3486.1|3480.1|0
1725286800000|2024-09-02 14:20:00|3485.6|3479.6|3483.1|3477.1|3485.6|3479.6|3481.1|3475.1|35
1725287100000|2024-09-02 14:25:00|3482.1|3476.1|3484.1|3478.1|3484.1|3478.1|3482.1|3476.1|15
1725287400000|2024-09-02 14:30:00|3483.6|3477.6|3485.1|3479.1|3486.1|3480.1|3483.1|3477.1|52
1725287700000|2024-09-02 14:35:00|3484.6|3478.6|3487.1|3481.1|3487.1|3481.1|3484.1|3478.1|11
1725288000000|2024-09-02 14:40:00|3486.6|3480.6|3486.6|3480.6|3487.1|3481.1|3486.1|3480.1|11
1725288300000|2024-09-02 14:45:00|3487.1|3481.1|3486.1|3480.1|3487.1|3481.1|3485.6|3479.6|13
1725288600000|2024-09-02 14:50:00|3486.6|3480.6|3489.1|3483.1|3489.1|3483.1|3486.6|3480.6|14
1725288900000|2024-09-02 14:55:00|3488.1|3482.1|3489.1|3483.1|3489.1|3483.1|3488.1|3482.1|31
1725289200000|2024-09-02 15:00:00|3488.1|3482.1|3489.1|3483.1|3489.1|3483.1|3488.1|3482.1|6
1725289500000|2024-09-02 15:05:00|3488.6|3482.6|3487.1|3481.1|3489.1|3483.1|3487.1|3481.1|22
1725289800000|2024-09-02 15:10:00|3487.6|3481.6|3488.1|3482.1|3488.6|3482.6|3487.1|3481.1|31
1725290100000|2024-09-02 15:15:00|3487.6|3481.6|3491.1|3485.1|3491.1|3485.1|3487.1|3481.1|70
1725290400000|2024-09-02 15:20:00|3491.6|3485.6|3492.1|3486.1|3492.1|3486.1|3491.1|3485.1|100
1725290700000|2024-09-02 15:25:00|3492.6|3486.6|3493.1|3487.1|3493.1|3487.1|3492.1|3486.1|82
1725291000000|2024-09-02 15:30:00|3493.6|3487.6|3495.1|3489.1|3495.1|3489.1|3493.6|3487.6|74
1725291300000|2024-09-02 15:35:00|3494.1|3488.1|3493.1|3487.1|3495.1|3489.1|3493.1|3487.1|25
1725291600000|2024-09-02 15:40:00|3493.6|3487.6|3494.1|3488.1|3494.1|3488.1|3493.1|3487.1|8
1725291900000|2024-09-02 15:45:00|3494.6|3488.6|3494.1|3488.1|3494.6|3488.6|3494.1|3488.1|9
1725292200000|2024-09-02 15:50:00|3494.6|3488.6|3494.1|3488.1|3495.1|3489.1|3494.1|3488.1|2
1725292500000|2024-09-02 15:55:00|3494.6|3488.6|3494.6|3488.6|3495.1|3489.1|3494.1|3488.1|26
1725292800000|2024-09-02 16:00:00|3494.1|3488.1|3493.1|3487.1|3494.1|3488.1|3493.1|3487.1|7
1725293100000|2024-09-02 16:05:00|3493.6|3487.6|3494.1|3488.1|3494.1|3488.1|3493.6|3487.6|0
1725293400000|2024-09-02 16:10:00|||||||||3
1725293700000|2024-09-02 16:15:00|3493.6|3487.6|3493.1|3487.1|3493.6|3487.6|3493.1|3487.1|0
1725294000000|2024-09-02 16:20:00|3492.6|3486.6|3492.1|3486.1|3492.6|3486.6|3492.1|3486.1|1
1725294300000|2024-09-02 16:25:00|3491.6|3485.6|3492.1|3486.1|3492.1|3486.1|3491.1|3485.1|1
1725294600000|2024-09-02 16:30:00|3491.6|3485.6|3492.1|3486.1|3492.1|3486.1|3491.1|3485.1|18
1725295200000|2024-09-02 16:40:00|3492.6|3486.6|3493.1|3487.1|3493.1|3487.1|3492.6|3486.6|5
1725295500000|2024-09-02 16:45:00|3492.6|3486.6|3493.1|3487.1|3493.1|3487.1|3492.6|3486.6|0
1725295800000|2024-09-02 16:50:00|3493.6|3487.6|3492.1|3486.1|3493.6|3487.6|3491.6|3485.6|4
1725296100000|2024-09-02 16:55:00|3492.6|3486.6|3494.1|3488.1|3494.1|3488.1|3492.6|3486.6|4
1725296400000|2024-09-02 17:00:00|3493.6|3487.6|3494.1|3488.1|3494.1|3488.1|3493.6|3487.6|0
1725296700000|2024-09-02 17:05:00|||||||||1
1725297300000|2024-09-02 17:15:00|||||||||8
1725297600000|2024-09-02 17:20:00|3493.6|3487.6|3494.1|3488.1|3494.1|3488.1|3493.6|3487.6|3
1725298200000|2024-09-02 17:30:00|3494.6|3488.6|3494.6|3488.6|3495.1|3489.1|3494.1|3488.1|1
1725298500000|2024-09-02 17:35:00|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|0
1725298800000|2024-09-02 17:40:00|3494.6|3488.6|3494.6|3488.6|3495.1|3489.1|3494.6|3488.6|0
1725299100000|2024-09-02 17:45:00|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|3495.1|3489.1|0
1725299400000|2024-09-02 17:50:00|3495.6|3489.6|3496.1|3490.1|3496.1|3490.1|3495.1|3489.1|0
1725299700000|2024-09-02 17:55:00|3495.6|3489.6|3496.1|3490.1|3496.1|3490.1|3495.6|3489.6|4
1725300300000|2024-09-02 18:05:00|||||||||2
1725300600000|2024-09-02 18:10:00|3496.6|3490.6|3497.1|3491.1|3497.1|3491.1|3496.6|3490.6|0
1725301500000|2024-09-02 18:25:00|3496.6|3490.6|3496.1|3490.1|3497.1|3491.1|3496.1|3490.1|15
1725301800000|2024-09-02 18:30:00|3496.6|3490.6|3497.1|3491.1|3497.1|3491.1|3496.6|3490.6|3
1725302700000|2024-09-02 18:45:00|||||||||2
1725303300000|2024-09-02 18:55:00|3496.6|3490.6|3496.6|3487.6|3497.1|3491.1|3492.6|3486.6|164
1725324600000|2024-09-03 00:50:00|3498.6|3489.6|3502.6|3493.6|3502.6|3493.6|3498.6|3489.6|0
1725325500000|2024-09-03 01:05:00|3504.6|3495.6|3504.6|3495.6|3504.6|3495.6|3504.6|3495.6|0
1725326100000|2024-09-03 01:15:00|3492.1|3488.1|3479.1|3475.1|3496.1|3492.1|3478.6|3474.6|241
1725326400000|2024-09-03 01:20:00|3479.6|3475.6|3481.1|3477.1|3483.1|3479.1|3479.1|3475.1|104
1725326700000|2024-09-03 01:25:00|3480.1|3476.1|3478.1|3474.1|3480.1|3476.1|3477.1|3473.1|313
1725327000000|2024-09-03 01:30:00|3482.1|3478.1|3487.1|3483.1|3506.1|3502.1|3480.1|3476.1|2874
1725327300000|2024-09-03 01:35:00|3487.6|3483.6|3478.1|3474.1|3491.6|3487.6|3477.1|3473.1|985
1725327600000|2024-09-03 01:40:00|3478.6|3474.6|3483.1|3479.1|3484.1|3480.1|3470.6|3466.6|1917
1725327900000|2024-09-03 01:45:00|3482.6|3478.6|3496.6|3492.6|3501.1|3497.1|3480.1|3476.1|1071
1725328200000|2024-09-03 01:50:00|3496.1|3492.1|3488.1|3484.1|3503.1|3499.1|3487.1|3483.1|843
1725328500000|2024-09-03 01:55:00|3487.6|3483.6|3500.1|3496.1|3504.1|3500.1|3487.6|3483.6|792
1725328800000|2024-09-03 02:00:00|3501.1|3497.1|3501.1|3497.1|3507.1|3503.1|3491.1|3487.1|1173
1725329100000|2024-09-03 02:05:00|3500.1|3496.1|3509.1|3505.1|3509.1|3505.1|3497.1|3493.1|972
1725329400000|2024-09-03 02:10:00|3510.1|3506.1|3531.1|3527.1|3537.1|3533.1|3510.1|3506.1|3501
1725329700000|2024-09-03 02:15:00|3532.1|3528.1|3518.1|3514.1|3534.1|3530.1|3517.1|3513.1|1814
1725330000000|2024-09-03 02:20:00|3518.6|3514.6|3516.1|3512.1|3524.1|3520.1|3512.6|3508.6|1195
1725330300000|2024-09-03 02:25:00|3515.6|3511.6|3523.1|3519.1|3524.1|3520.1|3513.1|3509.1|606
1725330600000|2024-09-03 02:30:00|3522.6|3518.6|3526.1|3522.1|3529.1|3525.1|3520.1|3516.1|776
1725330900000|2024-09-03 02:35:00|3526.6|3522.6|3523.1|3519.1|3528.1|3524.1|3521.6|3517.6|596
1725331200000|2024-09-03 02:40:00|3524.1|3520.1|3528.1|3524.1|3530.1|3526.1|3523.1|3519.1|732
1725331500000|2024-09-03 02:45:00|3529.1|3525.1|3525.1|3521.1|3530.1|3526.1|3523.6|3519.6|633
1725331800000|2024-09-03 02:50:00|3525.6|3521.6|3518.7|3514.7|3527.1|3523.1|3518.2|3514.2|640
1725332100000|2024-09-03 02:55:00|3519.2|3515.2|3508.2|3504.2|3519.7|3515.7|3507.2|3503.2|900
1725332400000|2024-09-03 03:00:00|3508.7|3504.7|3507.7|3503.7|3510.2|3506.2|3503.2|3499.2|412
1725332700000|2024-09-03 03:05:00|3508.2|3504.2|3501.2|3497.2|3508.2|3504.2|3498.2|3494.2|460
1725333000000|2024-09-03 03:10:00|3500.2|3496.2|3499.2|3495.2|3502.2|3498.2|3496.2|3492.2|540
1725333300000|2024-09-03 03:15:00|3498.2|3494.2|3503.2|3499.2|3505.2|3501.2|3497.2|3493.2|471
1725333600000|2024-09-03 03:20:00|3502.7|3498.7|3498.2|3494.2|3503.2|3499.2|3497.2|3493.2|301
1725333900000|2024-09-03 03:25:00|3497.7|3493.7|3500.2|3496.2|3500.7|3496.7|3497.2|3493.2|181
1725334200000|2024-09-03 03:30:00|3500.7|3496.7|3499.2|3495.2|3502.2|3498.2|3499.2|3495.2|83
1725334500000|2024-09-03 03:35:00|3499.7|3495.7|3500.2|3496.2|3502.2|3498.2|3498.2|3494.2|141
1725334800000|2024-09-03 03:40:00|3501.2|3497.2|3502.2|3498.2|3502.2|3498.2|3500.2|3496.2|110
1725335100000|2024-09-03 03:45:00|3501.2|3497.2|3502.7|3498.7|3504.2|3500.2|3500.2|3496.2|123
1725335400000|2024-09-03 03:50:00|3503.2|3499.2|3501.2|3497.2|3503.2|3499.2|3499.2|3495.2|79
1725335700000|2024-09-03 03:55:00|3500.7|3496.7|3497.2|3493.2|3501.2|3497.2|3495.2|3491.2|258
1725336000000|2024-09-03 04:00:00|3499.7|3490.7|3499.7|3490.7|3499.7|3490.7|3499.7|3490.7|1
1725339300000|2024-09-03 04:55:00|||||||||4
1725339600000|2024-09-03 05:00:00|3497.7|3493.7|3496.2|3492.2|3500.2|3496.2|3494.2|3490.2|697
1725339900000|2024-09-03 05:05:00|3495.7|3491.7|3486.2|3482.2|3498.2|3494.2|3485.2|3481.2|1207
1725340200000|2024-09-03 05:10:00|3485.7|3481.7|3489.2|3485.2|3491.2|3487.2|3485.2|3481.2|535
1725340500000|2024-09-03 05:15:00|3489.7|3485.7|3484.2|3480.2|3490.2|3486.2|3483.2|3479.2|648
1725340800000|2024-09-03 05:20:00|3484.7|3480.7|3485.2|3481.2|3488.2|3484.2|3484.2|3480.2|401
1725341100000|2024-09-03 05:25:00|3485.7|3481.7|3488.2|3484.2|3489.2|3485.2|3485.2|3481.2|377
1725341400000|2024-09-03 05:30:00|3487.2|3483.2|3489.2|3485.2|3491.2|3487.2|3482.2|3478.2|781
1725341700000|2024-09-03 05:35:00|3488.2|3484.2|3485.2|3481.2|3488.2|3484.2|3483.2|3479.2|668
1725342000000|2024-09-03 05:40:00|3484.7|3480.7|3482.2|3478.2|3487.2|3483.2|3480.7|3476.7|726
1725342300000|2024-09-03 05:45:00|3483.2|3479.2|3481.2|3477.2|3483.2|3479.2|3480.7|3476.7|684
1725342600000|2024-09-03 05:50:00|3482.2|3478.2|3483.2|3479.2|3484.7|3480.7|3481.2|3477.2|399
1725342900000|2024-09-03 05:55:00|3484.2|3480.2|3485.2|3481.2|3486.2|3482.2|3482.2|3478.2|407
1725343200000|2024-09-03 06:00:00|3484.7|3480.7|3485.2|3481.2|3487.2|3483.2|3482.7|3478.7|364
1725343500000|2024-09-03 06:05:00|3485.7|3481.7|3489.2|3485.2|3490.2|3486.2|3485.2|3481.2|203
1725343800000|2024-09-03 06:10:00|3488.2|3484.2|3487.2|3483.2|3489.2|3485.2|3486.2|3482.2|186
1725344100000|2024-09-03 06:15:00|3486.7|3482.7|3492.2|3488.2|3492.2|3488.2|3486.2|3482.2|246
1725344400000|2024-09-03 06:20:00|3492.7|3488.7|3492.2|3488.2|3495.2|3491.2|3491.2|3487.2|294
1725344700000|2024-09-03 06:25:00|3493.2|3489.2|3492.2|3488.2|3493.2|3489.2|3488.2|3484.2|280
1725345000000|2024-09-03 06:30:00|3491.7|3487.7|3492.2|3488.2|3493.2|3489.2|3490.2|3486.2|305
1725345300000|2024-09-03 06:35:00|3492.7|3488.7|3491.2|3487.2|3493.2|3489.2|3490.2|3486.2|86
1725345600000|2024-09-03 06:40:00|3490.2|3486.2|3490.2|3486.2|3491.2|3487.2|3488.2|3484.2|147
1725345900000|2024-09-03 06:45:00|3489.7|3485.7|3490.2|3486.2|3490.2|3486.2|3488.2|3484.2|102
1725346200000|2024-09-03 06:50:00|3489.7|3485.7|3489.2|3485.2|3491.2|3487.2|3488.2|3484.2|121
1725346500000|2024-09-03 06:55:00|3488.7|3484.7|3488.2|3484.2|3488.7|3484.7|3486.2|3482.2|112
1725346800000|2024-09-03 07:00:00|3489.2|3485.2|3491.2|3487.2|3491.2|3487.2|3489.2|3485.2|143
1725347100000|2024-09-03 07:05:00|3490.2|3486.2|3492.2|3488.2|3493.2|3489.2|3489.2|3485.2|180
1725347400000|2024-09-03 07:10:00|3492.7|3488.7|3493.2|3489.2|3495.2|3491.2|3491.2|3487.2|230
1725347700000|2024-09-03 07:15:00|3494.2|3490.2|3498.2|3494.2|3498.2|3494.2|3492.2|3488.2|173
1725348000000|2024-09-03 07:20:00|3498.7|3494.7|3499.7|3495.7|3500.2|3496.2|3497.2|3493.2|343
1725348300000|2024-09-03 07:25:00|3500.2|3496.2|3497.2|3493.2|3500.2|3496.2|3497.2|3493.2|224
1725348600000|2024-09-03 07:30:00|3497.7|3493.7|3498.2|3494.2|3499.2|3495.2|3496.2|3492.2|236
1725348900000|2024-09-03 07:35:00|3499.2|3495.2|3499.2|3495.2|3500.2|3496.2|3498.2|3494.2|278
1725349200000|2024-09-03 07:40:00|3499.7|3495.7|3498.2|3494.2|3500.2|3496.2|3496.2|3492.2|346
1725349500000|2024-09-03 07:45:00|3497.7|3493.7|3497.2|3493.2|3499.2|3495.2|3496.2|3492.2|301
1725349800000|2024-09-03 07:50:00|3496.2|3492.2|3494.2|3490.2|3497.2|3493.2|3494.2|3490.2|235
1725350100000|2024-09-03 07:55:00|3493.2|3489.2|3491.2|3487.2|3493.2|3489.2|3490.2|3486.2|702
1725350400000|2024-09-03 08:00:00|3490.2|3486.2|3494.2|3490.2|3494.2|3490.2|3489.2|3485.2|740
1725350700000|2024-09-03 08:05:00|3493.7|3489.7|3496.2|3492.2|3496.2|3492.2|3493.2|3489.2|497
1725351000000|2024-09-03 08:10:00|3495.2|3491.2|3492.2|3488.2|3497.2|3493.2|3492.2|3488.2|1120
1725351300000|2024-09-03 08:15:00|3491.2|3487.2|3495.7|3491.7|3496.2|3492.2|3491.2|3487.2|294
1725351600000|2024-09-03 08:20:00|3495.2|3491.2|3493.2|3489.2|3496.2|3492.2|3492.2|3488.2|131
1725351900000|2024-09-03 08:25:00|3492.2|3488.2|3492.2|3488.2|3492.7|3488.7|3491.2|3487.2|139
1725352200000|2024-09-03 08:30:00|3493.7|3484.7|3493.7|3484.7|3493.7|3484.7|3493.7|3484.7|0
1725354900000|2024-09-03 09:15:00|3486.7|3475.7|3476.7|3469.7|3486.7|3475.7|3473.7|3466.7|321
1725355200000|2024-09-03 09:20:00|3477.7|3470.7|3477.7|3470.7|3480.7|3472.7|3476.7|3470.7|39
1725355500000|2024-09-03 09:25:00|3478.7|3471.7|3477.7|3470.7|3479.7|3471.7|3476.7|3469.7|11
1725355800000|2024-09-03 09:30:00|3476.7|3469.7|3475.7|3468.7|3476.7|3469.7|3474.7|3467.7|45
1725356100000|2024-09-03 09:35:00|3476.7|3467.7|3474.7|3467.7|3476.7|3469.7|3474.7|3467.7|66
1725356400000|2024-09-03 09:40:00|3475.7|3468.7|3475.7|3468.7|3475.7|3468.7|3473.7|3466.7|42
1725356700000|2024-09-03 09:45:00|3474.7|3467.7|3475.7|3467.7|3475.7|3468.7|3473.7|3466.7|34
1725357000000|2024-09-03 09:50:00|3474.7|3466.7|3472.7|3465.7|3475.7|3467.7|3472.7|3465.7|44
1725357300000|2024-09-03 09:55:00|3473.7|3466.7|3471.7|3464.7|3473.7|3466.7|3471.7|3464.7|84
1725357600000|2024-09-03 10:00:00|3472.7|3463.7|3471.7|3464.7|3472.7|3464.7|3466.7|3459.7|169
1725357900000|2024-09-03 10:05:00|3470.7|3463.7|3468.7|3460.7|3471.7|3464.7|3467.7|3460.7|47
1725358200000|2024-09-03 10:10:00|3469.7|3461.7|3468.7|3461.7|3469.7|3462.7|3468.7|3461.7|7
1725358500000|2024-09-03 10:15:00|3467.7|3460.7|3466.7|3459.7|3467.7|3460.7|3466.7|3459.7|10
1725358800000|2024-09-03 10:20:00|3465.7|3458.7|3467.7|3460.7|3467.7|3460.7|3465.7|3458.7|30
1725359100000|2024-09-03 10:25:00|3468.7|3461.7|3468.7|3461.7|3469.7|3462.7|3467.7|3460.7|13
1725359400000|2024-09-03 10:30:00|3469.7|3462.7|3467.7|3460.7|3469.7|3462.7|3467.7|3460.7|8
1725359700000|2024-09-03 10:35:00|3466.7|3459.7|3468.7|3461.7|3469.7|3462.7|3466.7|3459.7|10
1725360000000|2024-09-03 10:40:00|3469.7|3462.7|3470.7|3463.7|3471.7|3464.7|3469.7|3461.7|18
1725360300000|2024-09-03 10:45:00|3469.7|3462.7|3471.7|3463.7|3471.7|3463.7|3469.7|3462.7|12
1725360600000|2024-09-03 10:50:00|3470.7|3464.7|3470.7|3463.7|3471.7|3464.7|3469.7|3462.7|14
1725360900000|2024-09-03 10:55:00|3469.7|3462.7|3470.7|3463.7|3470.7|3463.7|3469.7|3462.7|11
1725361200000|2024-09-03 11:00:00|3471.7|3464.7|3471.7|3463.7|3471.7|3464.7|3470.7|3463.7|29
1725361500000|2024-09-03 11:05:00|3470.7|3464.7|3470.7|3463.7|3471.7|3464.7|3470.7|3463.7|6
1725361800000|2024-09-03 11:10:00|3471.7||3470.7||3471.7||3470.7||4
1725362100000|2024-09-03 11:15:00|3471.7|3464.7|3472.7|3465.7|3473.7|3466.7|3471.7|3464.7|16
1725362400000|2024-09-03 11:20:00|3471.7|3464.7|3472.7|3464.7|3472.7|3465.7|3471.7|3464.7|5
1725362700000|2024-09-03 11:25:00||3465.7||3464.7||3465.7||3464.7|0
1725363000000|2024-09-03 11:30:00|3473.7|3465.7|3474.7|3466.7|3474.7|3467.7|3472.7|3465.7|44
1725363300000|2024-09-03 11:35:00|3473.7|3467.7|3473.7|3466.7|3474.7|3467.7|3473.7|3465.7|1
1725363600000|2024-09-03 11:40:00|3472.7|3465.7|3472.7|3465.7|3473.7|3465.7|3471.7|3464.7|11
1725363900000|2024-09-03 11:45:00|3471.7|3464.7|3470.7|3463.7|3471.7|3464.7|3470.7|3463.7|19
1725364200000|2024-09-03 11:50:00|3469.7|3462.7|3470.7|3463.7|3470.7|3463.7|3469.7|3462.7|4
1725364500000|2024-09-03 11:55:00|3471.7|3464.7|3472.7|3465.7|3472.7|3465.7|3471.7|3464.7|10
1725364800000|2024-09-03 12:00:00|3471.7|3464.7|3472.7|3465.7|3473.7|3466.7|3471.7|3464.7|5
1725365100000|2024-09-03 12:05:00|3471.7|3464.7|3472.7|3465.7|3472.7|3465.7|3469.7|3462.7|10
1725365400000|2024-09-03 12:10:00|3473.7|3464.7|3476.7|3468.7|3476.7|3469.7|3472.7|3464.7|17
1725365700000|2024-09-03 12:15:00|3475.7|3467.7|3476.7|3469.7|3477.7|3470.7|3475.7|3467.7|40
1725366000000|2024-09-03 12:20:00|3475.7|3468.7|3474.7|3467.7|3476.7|3469.7|3474.7|3467.7|64
1725366300000|2024-09-03 12:25:00|3473.7|3466.7|3473.7|3465.7|3474.7|3466.7|3472.7|3465.7|45
1725366600000|2024-09-03 12:30:00|3472.7|3464.7|3473.7|3466.7|3473.7|3466.7|3471.7|3464.7|22
1725366900000|2024-09-03 12:35:00|3474.7|3467.7|3474.7|3467.7|3475.7|3468.7|3473.7|3467.7|8
1725367200000|2024-09-03 12:40:00|3475.7|3468.7|3473.7|3466.7|3475.7|3468.7|3472.7|3465.7|40
1725367500000|2024-09-03 12:45:00|3472.7|3465.7|3471.7|3464.7|3473.7|3466.7|3471.7|3464.7|30
1725367800000|2024-09-03 12:50:00|3472.7|3465.7|3470.7|3463.7|3472.7|3465.7|3470.7|3463.7|25
1725368100000|2024-09-03 12:55:00|3469.7|3462.7|3470.7|3463.7|3471.7|3464.7|3469.7|3462.7|54
1725368400000|2024-09-03 13:00:00|3471.7|3464.7|3471.7|3463.7|3471.7|3464.7|3469.7|3462.7|74
1725368700000|2024-09-03 13:05:00|3472.7|3464.7|3470.7|3463.7|3472.7|3465.7|3470.7|3463.7|33
1725369000000|2024-09-03 13:10:00|3471.7|3464.7|3472.7|3465.7|3472.7|3465.7|3470.7|3462.7|44
1725369300000|2024-09-03 13:15:00|3471.7|3464.7|3473.7|3466.7|3473.7|3466.7|3471.7|3463.7|12
1725369600000|2024-09-03 13:20:00|3474.7|3467.7|3475.7|3468.7|3476.7|3469.7|3474.7|3467.7|44
1725369900000|2024-09-03 13:25:00|3476.7|3467.7|3472.7|3465.7|3476.7|3468.7|3471.7|3464.7|76
1725370200000|2024-09-03 13:30:00|3471.7|3464.7|3473.7|3466.7|3474.7|3467.7|3453.7|3446.7|801
1725370500000|2024-09-03 13:35:00|3474.7|3465.7|3467.7|3460.7|3475.7|3468.7|3464.7|3457.7|379
1725370800000|2024-09-03 13:40:00|3468.7|3461.7|3468.7|3461.7|3470.7|3463.7|3464.7|3457.7|331
1725371100000|2024-09-03 13:45:00|3467.7|3460.7|3477.7|3470.7|3477.7|3470.7|3467.7|3460.7|234
1725371400000|2024-09-03 13:50:00|3476.7|3469.7|3471.7|3464.7|3477.7|3470.7|3471.7|3464.7|230
1725371700000|2024-09-03 13:55:00|3470.7|3463.7|3474.7|3468.7|3475.7|3468.7|3470.7|3463.7|108
1725372000000|2024-09-03 14:00:00|3474.2|3468.2|3474.2|3468.2|3478.2|3472.2|3468.7|3462.7|273
1725372300000|2024-09-03 14:05:00|3473.7|3467.7|3473.2|3467.2|3475.2|3469.2|3468.2|3462.2|131
1725372600000|2024-09-03 14:10:00|3472.7|3466.7|3473.2|3467.2|3475.2|3469.2|3471.2|3465.2|125
1725372900000|2024-09-03 14:15:00|3472.7|3466.7|3473.7|3467.7|3478.2|3472.2|3472.2|3466.2|200
1725373200000|2024-09-03 14:20:00|3473.2|3467.2|3475.2|3469.2|3477.7|3471.7|3472.7|3466.7|71
1725373500000|2024-09-03 14:25:00|3475.7|3469.7|3478.2|3472.2|3480.2|3474.2|3475.7|3469.7|128
1725373800000|2024-09-03 14:30:00|3477.7|3471.7|3476.2|3470.2|3479.2|3473.2|3475.2|3469.2|33
1725374100000|2024-09-03 14:35:00|3475.7|3469.7|3475.7|3469.7|3477.2|3471.2|3475.2|3469.2|41
1725374400000|2024-09-03 14:40:00|3476.2|3470.2|3474.2|3468.2|3476.2|3470.2|3473.2|3467.2|35
1725374700000|2024-09-03 14:45:00|3474.7|3468.7|3471.2|3465.2|3476.7|3470.7|3470.7|3464.7|45
1725375000000|2024-09-03 14:50:00|3471.7|3465.7|3468.2|3462.2|3471.7|3465.7|3468.2|3462.2|65
1725375300000|2024-09-03 14:55:00|3467.7|3461.7|3468.7|3462.7|3470.2|3464.2|3467.2|3461.2|34
1725375600000|2024-09-03 15:00:00|3468.2|3462.2|3472.7|3466.7|3474.2|3468.2|3467.7|3461.7|57
1725375900000|2024-09-03 15:05:00|3473.2|3467.2|3475.2|3469.2|3477.2|3471.2|3472.2|3466.2|83
1725376200000|2024-09-03 15:10:00|3475.7|3469.7|3483.2|3477.2|3483.2|3477.2|3475.7|3469.7|144
1725376500000|2024-09-03 15:15:00|3482.7|3476.7|3483.2|3477.2|3484.2|3478.2|3481.7|3475.7|74
1725376800000|2024-09-03 15:20:00|3482.2|3476.2|3485.2|3479.2|3485.2|3479.2|3481.2|3475.2|62
1725377100000|2024-09-03 15:25:00|3484.7|3478.7|3483.2|3477.2|3485.2|3479.2|3481.2|3475.2|107
1725377400000|2024-09-03 15:30:00|3482.7|3476.7|3481.2|3475.2|3484.2|3478.2|3479.2|3473.2|45
1725377700000|2024-09-03 15:35:00|3480.7|3474.7|3481.2|3475.2|3483.7|3477.7|3480.7|3474.7|74
1725378000000|2024-09-03 15:40:00|3480.2|3474.2|3477.2|3471.2|3481.2|3475.2|3476.2|3470.2|59
1725378300000|2024-09-03 15:45:00|3477.7|3471.7|3479.2|3473.2|3480.2|3474.2|3477.2|3471.2|47
1725378600000|2024-09-03 15:50:00|3478.7|3472.7|3479.2|3473.2|3480.2|3474.2|3478.2|3472.2|42
1725378900000|2024-09-03 15:55:00|3479.7|3473.7|3478.2|3472.2|3481.2|3475.2|3477.2|3471.2|65
1725379200000|2024-09-03 16:00:00|3477.2|3471.2|3483.2|3477.2|3484.2|3478.2|3477.2|3471.2|164
1725379500000|2024-09-03 16:05:00|3482.7|3476.7|3485.2|3479.2|3485.2|3479.2|3481.2|3475.2|49
1725379800000|2024-09-03 16:10:00|3484.7|3478.7|3487.2|3481.2|3488.2|3482.2|3484.2|3478.2|104
1725380100000|2024-09-03 16:15:00|3486.2|3480.2|3486.2|3480.2|3489.2|3483.2|3486.2|3480.2|46
1725380400000|2024-09-03 16:20:00|3487.2|3481.2|3488.2|3482.2|3489.2|3483.2|3485.7|3479.7|30
1725380700000|2024-09-03 16:25:00|3488.7|3482.7|3491.2|3485.2|3491.2|3485.2|3488.2|3482.2|31
1725381000000|2024-09-03 16:30:00|3491.7|3485.7|3491.2|3485.2|3493.2|3487.2|3490.7|3484.7|61
1725381300000|2024-09-03 16:35:00|3490.7|3484.7|3491.2|3485.2|3492.7|3486.7|3490.2|3484.2|45
1725381600000|2024-09-03 16:40:00|3490.2|3484.2|3492.2|3486.2|3492.2|3486.2|3490.2|3484.2|64
1725381900000|2024-09-03 16:45:00|3491.2|3485.2|3493.2|3487.2|3493.2|3487.2|3490.7|3484.7|82
1725382200000|2024-09-03 16:50:00|3493.7|3487.7|3493.2|3487.2|3494.2|3488.2|3492.2|3486.2|35
1725382500000|2024-09-03 16:55:00|3492.2|3486.2|3491.7|3485.7|3493.2|3487.2|3490.2|3484.2|31
1725382800000|2024-09-03 17:00:00|3491.2|3485.2|3492.2|3486.2|3492.7|3486.7|3490.7|3484.7|7
1725383100000|2024-09-03 17:05:00|3491.7|3485.7|3492.7|3486.7|3493.2|3487.2|3491.2|3485.2|30
1725383400000|2024-09-03 17:10:00|3493.2|3487.2|3489.2|3483.2|3493.2|3487.2|3488.2|3482.2|11
1725383700000|2024-09-03 17:15:00|3488.7|3482.7|3489.7|3483.7|3490.2|3484.2|3487.2|3481.2|48
1725384000000|2024-09-03 17:20:00|3489.2|3483.2|3491.2|3485.2|3492.2|3486.2|3489.2|3483.2|20
1725384300000|2024-09-03 17:25:00|3490.2|3484.2|3488.2|3482.2|3491.2|3485.2|3488.2|3482.2|28
1725384600000|2024-09-03 17:30:00|3487.7|3481.7|3486.2|3480.2|3489.2|3483.2|3486.2|3480.2|33
1725384900000|2024-09-03 17:35:00|3486.7|3480.7|3487.2|3481.2|3488.2|3482.2|3486.2|3480.2|53
1725385200000|2024-09-03 17:40:00|3486.7|3480.7|3483.2|3477.2|3487.2|3481.2|3483.2|3477.2|43
1725385500000|2024-09-03 17:45:00|3483.7|3477.7|3483.2|3477.2|3484.2|3478.2|3482.2|3476.2|33
1725385800000|2024-09-03 17:50:00|3482.7|3476.7|3482.2|3476.2|3483.2|3477.2|3480.2|3474.2|88
1725386100000|2024-09-03 17:55:00|3482.7|3476.7|3478.7|3472.7|3483.2|3477.2|3478.2|3472.2|30
1725386400000|2024-09-03 18:00:00|3478.2|3472.2|3477.2|3471.2|3478.2|3472.2|3476.2|3470.2|50
1725386700000|2024-09-03 18:05:00|3476.7|3470.7|3476.2|3470.2|3477.7|3471.7|3476.2|3470.2|29
1725387000000|2024-09-03 18:10:00|3475.7|3469.7|3476.7|3470.7|3478.2|3472.2|3475.7|3469.7|74
1725387300000|2024-09-03 18:15:00|3476.2|3470.2|3474.2|3468.2|3477.2|3471.2|3474.2|3468.2|20
1725387600000|2024-09-03 18:20:00|3475.2|3469.2|3476.7|3470.7|3478.2|3472.2|3475.2|3469.2|94
1725387900000|2024-09-03 18:25:00|3476.2|3470.2|3477.7|3471.7|3478.7|3472.7|3476.2|3470.2|20
1725388200000|2024-09-03 18:30:00|3477.2|3471.2|3480.2|3474.2|3480.2|3474.2|3477.2|3471.2|11
1725388500000|2024-09-03 18:35:00|3479.7|3473.7|3479.2|3473.2|3480.2|3474.2|3478.2|3472.2|28
1725388800000|2024-09-03 18:40:00|3479.7|3473.7|3479.2|3473.2|3480.2|3474.2|3478.2|3472.2|14
1725389100000|2024-09-03 18:45:00|3478.2|3472.2|3478.2|3472.2|3479.2|3473.2|3477.2|3471.2|25
1725389400000|2024-09-03 18:50:00|3478.7|3472.7|3478.7|3472.7|3480.2|3474.2|3478.2|3472.2|43
1725389700000|2024-09-03 18:55:00|3478.2|3472.2|3481.2|3472.2|3481.2|3474.2|3478.2|3472.2|161
1725390300000|2024-09-03 19:05:00|3480.4|3471.4|3480.4|3471.4|3480.4|3471.4|3480.4|3471.4|0
1725390600000|2024-09-03 19:10:00|3479.7|3470.7|3481.2|3472.2|3481.2|3472.2|3479.7|3470.7|0
1725391500000|2024-09-03 19:25:00|3479.7|3470.7|3480.4|3471.4|3480.4|3471.4|3479.7|3470.7|0
1725391800000|2024-09-03 19:30:00|3481.2|3472.2|3479.7|3470.7|3481.2|3472.2|3479.7|3470.7|0
1725392100000|2024-09-03 19:35:00|3478.9|3469.9|3478.1|3469.1|3478.9|3469.9|3478.1|3469.1|0
1725392400000|2024-09-03 19:40:00|3477.4|3468.4|3476.6|3467.6|3478.1|3469.1|3476.6|3467.6|0
1725392700000|2024-09-03 19:45:00|3477.4|3468.4|3476.6|3467.6|3477.4|3468.4|3475.1|3466.1|0
1725393000000|2024-09-03 19:50:00|3477.4|3468.4|3481.2|3472.2|3482|3473|3477.4|3468.4|0
1725393300000|2024-09-03 19:55:00|3480.4|3471.4|3479.7|3470.7|3480.4|3471.4|3478.1|3469.1|0
1725410700000|2024-09-04 00:45:00|3475.7|3466.7|3474.7|3465.7|3475.7|3466.7|3474.7|3465.7|0
1725411000000|2024-09-04 00:50:00|3476.7|3467.7|3479.7|3470.7|3479.7|3470.7|3476.7|3467.7|0
1725411300000|2024-09-04 00:55:00|3484.7|3475.7|3484.7|3475.7|3484.7|3475.7|3484.7|3475.7|0
1725411600000|2024-09-04 01:00:00|3487.7|3478.7|3490.7|3481.7|3490.7|3481.7|3487.7|3478.7|0
1725411900000|2024-09-04 01:05:00|3486.7|3477.7|3486.7|3477.7|3486.7|3477.7|3486.7|3477.7|0
1725412200000|2024-09-04 01:10:00|3482.7|3473.7|3482.7|3473.7|3482.7|3473.7|3482.7|3473.7|0
1725412500000|2024-09-04 01:15:00|3459.7|3455.7|3454.2|3450.2|3465.7|3461.7|3454.2|3450.2|707
1725412800000|2024-09-04 01:20:00|3453.7|3449.7|3460.7|3456.7|3463.7|3459.7|3453.2|3449.2|696
1725413100000|2024-09-04 01:25:00|3461.2|3457.2|3467.2|3463.2|3469.2|3465.2|3460.7|3456.7|431
1725413400000|2024-09-04 01:30:00|3466.2|3462.2|3466.7|3462.7|3487.2|3483.2|3458.2|3454.2|2161
1725413700000|2024-09-04 01:35:00|3466.2|3462.2|3462.2|3458.2|3468.2|3464.2|3454.2|3450.2|2475
1725414000000|2024-09-04 01:40:00|3461.7|3457.7|3458.2|3454.2|3474.2|3470.2|3457.2|3453.2|952
1725414300000|2024-09-04 01:45:00|3458.7|3454.7|3452.2|3448.2|3466.2|3462.2|3450.2|3446.2|1296
1725414600000|2024-09-04 01:50:00|3451.7|3447.7|3455.2|3451.2|3456.2|3452.2|3450.2|3446.2|1372
1725414900000|2024-09-04 01:55:00|3455.7|3451.7|3453.2|3449.2|3456.2|3452.2|3448.7|3444.7|1073
1725415200000|2024-09-04 02:00:00|3453.7|3449.7|3454.7|3450.7|3455.2|3451.2|3446.2|3442.2|901
1725415500000|2024-09-04 02:05:00|3454.2|3450.2|3443.2|3439.2|3454.7|3450.7|3440.2|3436.2|1608
1725415800000|2024-09-04 02:10:00|3442.2|3438.2|3442.2|3438.2|3446.2|3442.2|3439.2|3435.2|1515
1725416100000|2024-09-04 02:15:00|3442.7|3438.7|3448|3444|3454|3450|3441.2|3437.2|1312
1725416400000|2024-09-04 02:20:00|3447.5|3443.5|3445.5|3441.5|3450|3446|3444|3440|899
1725416700000|2024-09-04 02:25:00|3446|3442|3453|3449|3455|3451|3445|3441|639
1725417000000|2024-09-04 02:30:00|3452|3448|3451|3447|3457|3453|3448|3444|975
1725417300000|2024-09-04 02:35:00|3451.5|3447.5|3464|3460|3472|3468|3451|3447|1383
1725417600000|2024-09-04 02:40:00|3465|3461|3472|3468|3476|3472|3464.5|3460.5|1636
1725417900000|2024-09-04 02:45:00|3471.5|3467.5|3474|3470|3475|3471|3466.5|3462.5|508
1725418200000|2024-09-04 02:50:00|3474.5|3470.5|3485|3481|3485|3481|3473|3469|1277
1725418500000|2024-09-04 02:55:00|3486|3482|3492|3488|3493|3489|3480|3476|2164
1725418800000|2024-09-04 03:00:00|3491|3487|3497|3493|3499|3495|3487.5|3483.5|2176
1725419100000|2024-09-04 03:05:00|3496.5|3492.5|3490|3486|3497|3493|3490|3486|734
1725419400000|2024-09-04 03:10:00|3490.5|3486.5|3487|3483|3491|3487|3485|3481|572
1725419700000|2024-09-04 03:15:00|3486.5|3482.5|3490|3486|3490|3486|3484|3480|513
1725420000000|2024-09-04 03:20:00|3491|3487|3487|3483|3492.5|3488.5|3487|3483|263
1725420300000|2024-09-04 03:25:00|3487.5|3483.5|3477|3473|3488|3484|3477|3473|598
1725420600000|2024-09-04 03:30:00|3477.5|3473.5|3480|3476|3481|3477|3477|3473|259
1725420900000|2024-09-04 03:35:00|3479.5|3475.5|3482|3478|3482|3478|3477|3473|191
1725421200000|2024-09-04 03:40:00|3482.5|3478.5|3483|3479|3483|3479|3480|3476|131
1725421500000|2024-09-04 03:45:00|3484|3480|3484|3480|3485|3481|3483|3479|184
1725421800000|2024-09-04 03:50:00|3484.5|3480.5|3484|3480|3486|3482|3483|3479|121
1725422100000|2024-09-04 03:55:00|3485|3481|3484|3480|3485|3481|3483|3479|122
1725422400000|2024-09-04 04:00:00|3486.5|3477.5|3486.5|3477.5|3486.5|3477.5|3486.5|3477.5|2
1725425700000|2024-09-04 04:55:00|||||||||13
1725426000000|2024-09-04 05:00:00|3482|3478|3473|3469|3482|3478|3471|3467|1028
1725426300000|2024-09-04 05:05:00|3472.5|3468.5|3470.5|3466.5|3474|3470|3468|3464|503
1725426600000|2024-09-04 05:10:00|3471|3467|3473|3469|3475|3471|3470|3466|297
1725426900000|2024-09-04 05:15:00|3473.5|3469.5|3472|3468|3475.5|3471.5|3471|3467|323
1725427200000|2024-09-04 05:20:00|3472.5|3468.5|3475|3471|3477.5|3473.5|3472.5|3468.5|461
1725427500000|2024-09-04 05:25:00|3475.5|3471.5|3475|3471|3478|3474|3473|3469|445
1725427800000|2024-09-04 05:30:00|3476|3472|3472|3468|3476|3472|3471|3467|404
1725428100000|2024-09-04 05:35:00|3471.5|3467.5|3474|3470|3475.5|3471.5|3471|3467|302
1725428400000|2024-09-04 05:40:00|3473|3469|3480|3476|3481|3477|3473|3469|465
1725428700000|2024-09-04 05:45:00|3480.5|3476.5|3478|3474|3484|3480|3478|3474|445
1725429000000|2024-09-04 05:50:00|3477|3473|3478|3474|3479|3475|3474|3470|332
1725429300000|2024-09-04 05:55:00|3478.5|3474.5|3478|3474|3481|3477|3475.5|3471.5|248
1725429600000|2024-09-04 06:00:00|3477|3473|3479|3475|3483|3479|3476|3472|354
1725429900000|2024-09-04 06:05:00|3478|3474|3475|3471|3480|3476|3474|3470|405
1725430200000|2024-09-04 06:10:00|3474|3470|3468|3464|3474|3470|3468|3464|727
1725430500000|2024-09-04 06:15:00|3468.5|3464.5|3468|3464|3472|3468|3466|3462|821
1725430800000|2024-09-04 06:20:00|3467|3463|3471|3467|3472|3468|3466|3462|314
1725431100000|2024-09-04 06:25:00|3470|3466|3470|3466|3470|3466|3467|3463|319
1725431400000|2024-09-04 06:30:00|3469|3465|3467.5|3463.5|3470|3466|3466|3462|273
1725431700000|2024-09-04 06:35:00|3467|3463|3466|3462|3469|3465|3465.5|3461.5|170
1725432000000|2024-09-04 06:40:00|3465.5|3461.5|3465.5|3461.5|3466|3462|3463|3459|340
1725432300000|2024-09-04 06:45:00|3466|3462|3469|3465|3469|3465|3466|3462|254
1725432600000|2024-09-04 06:50:00|3468|3464|3468.5|3464.5|3470|3466|3468|3464|275
1725432900000|2024-09-04 06:55:00|3469|3465|3467|3463|3469|3465|3466|3462|200
1725433200000|2024-09-04 07:00:00|3467.5|3463.5|3472|3468|3473|3469|3466|3462|550
1725433500000|2024-09-04 07:05:00|3471.5|3467.5|3477|3473|3478.5|3474.5|3471|3467|490
1725433800000|2024-09-04 07:10:00|3476.5|3472.5|3481|3477|3482|3478|3476|3472|534
1725434100000|2024-09-04 07:15:00|3482|3478|3483|3479|3484|3480|3481|3477|550
1725434400000|2024-09-04 07:20:00|3483.5|3479.5|3485|3481|3485|3481|3481.5|3477.5|456
1725434700000|2024-09-04 07:25:00|3485.5|3481.5|3484|3480|3486|3482|3483|3479|602
1725435000000|2024-09-04 07:30:00|3484.5|3480.5|3484|3480|3485|3481|3483|3479|412
1725435300000|2024-09-04 07:35:00|3485|3481|3483|3479|3485|3481|3482|3478|417
1725435600000|2024-09-04 07:40:00|3482|3478|3484|3480|3485|3481|3482|3478|455
1725435900000|2024-09-04 07:45:00|3485|3481|3489|3485|3489|3485|3484|3480|401
1725436200000|2024-09-04 07:50:00|3489.5|3485.5|3486|3482|3490|3486|3485|3481|706
1725436500000|2024-09-04 07:55:00|3485|3481|3486|3482|3487|3483|3485|3481|417
1725436800000|2024-09-04 08:00:00|3485|3481|3483|3479|3488|3484|3483|3479|540
1725437100000|2024-09-04 08:05:00|3482.5|3478.5|3480|3476|3483|3479|3479|3475|1367
1725437400000|2024-09-04 08:10:00|3479|3475|3479|3475|3483|3479|3477|3473|829
1725437700000|2024-09-04 08:15:00|3479.5|3475.5|3481|3477|3482|3478|3479.5|3475.5|398
1725438000000|2024-09-04 08:20:00|3482|3478|3481|3477|3483|3479|3480|3476|263
1725438300000|2024-09-04 08:25:00|3481.5|3477.5|3481.5|3477.5|3482.5|3478.5|3479|3475|388
1725438600000|2024-09-04 08:30:00|3483.5|3474.5|3483.5|3474.5|3483.5|3474.5|3483.5|3474.5|0
1725441300000|2024-09-04 09:15:00|3488.5|3480.5|3494.5|3486.5|3494.5|3487.5|3488.5|3480.5|211
1725441600000|2024-09-04 09:20:00|3493.5|3485.5|3492.5|3484.5|3494.5|3487.5|3491.5|3484.5|16
1725441900000|2024-09-04 09:25:00|3491.5|3485.5|3492.5|3485.5|3493.5|3486.5|3491.5|3484.5|39
1725442200000|2024-09-04 09:30:00|3493.5|3486.5|3495.5|3488.5|3496.5|3488.5|3492.5|3484.5|77
1725442500000|2024-09-04 09:35:00|3496.5|3487.5|3499.5|3492.5|3499.5|3492.5|3495.5|3487.5|73
1725442800000|2024-09-04 09:40:00|3498.5|3491.5|3497.5|3490.5|3500.5|3493.5|3497.5|3489.5|70
1725443100000|2024-09-04 09:45:00|3496.5|3489.5|3498.5|3491.5|3499.5|3491.5|3496.5|3489.5|22
1725443400000|2024-09-04 09:50:00|3497.5|3490.5|3496.5|3489.5|3498.5|3491.5|3496.5|3488.5|22
1725443700000|2024-09-04 09:55:00|3497.5|3490.5|3497.5|3490.5|3497.5|3490.5|3496.5|3489.5|18
1725444000000|2024-09-04 10:00:00|3496.5|3489.5|3495.5|3488.5|3497.5|3490.5|3495.5|3488.5|13
1725444300000|2024-09-04 10:05:00|3496.5|3489.5|3497.5|3489.5|3497.5|3490.5|3496.5|3489.5|35
1725444600000|2024-09-04 10:10:00|3496.5|3490.5|3495.5|3488.5|3497.5|3490.5|3495.5|3488.5|26
1725444900000|2024-09-04 10:15:00|3494.5|3487.5|3495.5|3487.5|3495.5|3487.5|3493.5|3486.5|45
1725445200000|2024-09-04 10:20:00|3494.5|3488.5|3495.5|3488.5|3496.5|3488.5|3494.5|3487.5|5
1725445500000|2024-09-04 10:25:00|3496.5|3489.5|3495.5|3487.5|3496.5|3489.5|3494.5|3487.5|14
1725445800000|2024-09-04 10:30:00|3496.5|3488.5|3496.5|3489.5|3496.5|3489.5|3495.5|3488.5|3
1725446100000|2024-09-04 10:35:00||3488.5||3488.5||3489.5||3488.5|0
1725446400000|2024-09-04 10:40:00|3495.5|3489.5|3495.5|3488.5|3496.5|3489.5|3495.5|3488.5|0
1725446700000|2024-09-04 10:45:00|3496.5|3489.5|3497.5|3490.5|3497.5|3490.5|3496.5|3489.5|9
1725447000000|2024-09-04 10:50:00|3498.5|3491.5|3498.5|3491.5|3499.5|3492.5|3497.5|3490.5|53
1725447300000|2024-09-04 10:55:00|3497.5|3490.5|3496.5|3489.5|3498.5|3491.5|3496.5|3488.5|15
1725447600000|2024-09-04 11:00:00|3495.5|3488.5|3496.5|3488.5|3497.5|3490.5|3495.5|3487.5|8
1725447900000|2024-09-04 11:05:00|3495.5|3487.5|3496.5|3489.5|3496.5|3489.5|3495.5|3487.5|4
1725448200000|2024-09-04 11:10:00|3497.5|3490.5|3495.5|3488.5|3497.5|3490.5|3495.5|3488.5|20
1725448500000|2024-09-04 11:15:00|3494.5|3487.5|3494.5|3487.5|3494.5|3488.5|3494.5|3487.5|7
1725448800000|2024-09-04 11:20:00|3493.5|3486.5|3493.5|3486.5|3495.5|3488.5|3493.5|3486.5|10
1725449100000|2024-09-04 11:25:00|3492.5|3485.5|3495.5|3487.5|3495.5|3487.5|3492.5|3485.5|7
1725449400000|2024-09-04 11:30:00|3494.5|3488.5|3495.5|3487.5|3495.5|3488.5|3494.5|3487.5|9
1725449700000|2024-09-04 11:35:00||3488.5||3488.5||3488.5||3487.5|0
1725450000000|2024-09-04 11:40:00|3494.5|3487.5|3493.5|3486.5|3495.5|3488.5|3493.5|3485.5|4
1725450300000|2024-09-04 11:45:00|3494.5|3485.5|3493.5|3486.5|3494.5|3487.5|3493.5|3485.5|6
1725450600000|2024-09-04 11:50:00|3494.5|3487.5|3493.5|3486.5|3494.5|3487.5|3492.5|3485.5|24
1725450900000|2024-09-04 11:55:00|3494.5|3487.5|3493.5|3486.5|3495.5|3488.5|3493.5|3486.5|2
1725451200000|2024-09-04 12:00:00|3494.5|3485.5|3494.5|3487.5|3495.5|3487.5|3493.5|3485.5|0
1725451500000|2024-09-04 12:05:00|3495.5|3488.5|3496.5|3489.5|3497.5|3490.5|3495.5|3487.5|25
1725451800000|2024-09-04 12:10:00|3495.5|3488.5|3495.5|3488.5|3496.5|3489.5|3495.5|3487.5|7
1725452100000|2024-09-04 12:15:00|3496.5|3489.5|3494.5|3486.5|3496.5|3489.5|3493.5|3486.5|5
1725452400000|2024-09-04 12:20:00|3493.5|3487.5|3494.5|3486.5|3494.5|3487.5|3493.5|3486.5|8
1725452700000|2024-09-04 12:25:00|3493.5|3487.5|3495.5|3488.5|3495.5|3488.5|3493.5|3487.5|1
1725453000000|2024-09-04 12:30:00|3494.5|3487.5|3495.5|3488.5|3495.5|3488.5|3493.5|3486.5|7
1725453300000|2024-09-04 12:35:00|3494.5|3487.5|3493.5|3485.5|3495.5|3487.5|3493.5|3485.5|18
1725453600000|2024-09-04 12:40:00|3494.5|3486.5|3496.5|3489.5|3496.5|3489.5|3493.5|3486.5|27
1725453900000|2024-09-04 12:45:00|3495.5|3488.5|3496.5|3488.5|3497.5|3490.5|3495.5|3488.5|10
1725454200000|2024-09-04 12:50:00|3495.5|3489.5|3497.5|3490.5|3497.5|3490.5|3495.5|3488.5|33
1725454500000|2024-09-04 12:55:00|3498.5|3489.5|3498.5|3491.5|3498.5|3491.5|3497.5|3489.5|24
1725454800000|2024-09-04 13:00:00|3497.5|3490.5|3497.5|3490.5|3498.5|3491.5|3497.5|3490.5|5
1725455100000|2024-09-04 13:05:00|3496.5|3489.5|3498.5|3491.5|3498.5|3491.5|3496.5|3489.5|16
1725455400000|2024-09-04 13:10:00|3499.5|3492.5|3498.5|3491.5|3499.5|3492.5|3498.5|3490.5|9
1725455700000|2024-09-04 13:15:00|3497.5|3490.5|3498.5|3490.5|3499.5|3491.5|3497.5|3490.5|14
1725456000000|2024-09-04 13:20:00|3497.5|3489.5|3494.5|3486.5|3498.5|3489.5|3493.5|3486.5|68
1725456300000|2024-09-04 13:25:00|3493.5|3485.5|3487.5|3480.5|3494.5|3486.5|3487.5|3479.5|58
1725456600000|2024-09-04 13:30:00|3488.5|3481.5|3500.5|3493.5|3500.5|3493.5|3487.5|3480.5|242
1725456900000|2024-09-04 13:35:00|3499.5|3492.5|3500.5|3493.5|3504.5|3497.5|3498.5|3491.5|175
1725457200000|2024-09-04 13:40:00|3501.5|3494.5|3500.5|3492.5|3503.5|3496.5|3497.5|3490.5|26
1725457500000|2024-09-04 13:45:00|3499.5|3493.5|3506.5|3499.5|3506.5|3499.5|3499.5|3492.5|242
1725457800000|2024-09-04 13:50:00|3505.5|3498.5|3503.5|3496.5|3508.5|3501.5|3501.5|3493.5|227
1725458100000|2024-09-04 13:55:00|3504.5|3495.5|3500.5|3494.5|3505.5|3498.5|3499.5|3490.5|62
1725458400000|2024-09-04 14:00:00|3500|3494|3495.5|3489.5|3500.5|3494.5|3491.5|3485.5|182
1725458700000|2024-09-04 14:05:00|3495|3489|3501|3495|3501|3495|3493|3487|103
1725459000000|2024-09-04 14:10:00|3500|3494|3498|3492|3501|3495|3495.5|3489.5|76
1725459300000|2024-09-04 14:15:00|3497.5|3491.5|3491|3485|3497.5|3491.5|3490|3484|303
1725459600000|2024-09-04 14:20:00|3492|3486|3497.5|3491.5|3497.5|3491.5|3491.5|3485.5|242
1725459900000|2024-09-04 14:25:00|3498|3492|3496.5|3490.5|3498|3492|3492.5|3486.5|52
1725460200000|2024-09-04 14:30:00|3496|3490|3499|3493|3499|3493|3495|3489|77
1725460500000|2024-09-04 14:35:00|3498.5|3492.5|3500.5|3494.5|3502.5|3496.5|3498|3492|30
1725460800000|2024-09-04 14:40:00|3501|3495|3500|3494|3504|3498|3498|3492|64
1725461100000|2024-09-04 14:45:00|3500.5|3494.5|3496.5|3490.5|3501|3495|3495.5|3489.5|32
1725461400000|2024-09-04 14:50:00|3497|3491|3499|3493|3500|3494|3496|3490|36
1725461700000|2024-09-04 14:55:00|3499.5|3493.5|3502|3496|3502|3496|3498|3492|30
1725462000000|2024-09-04 15:00:00|3502.5|3496.5|3501|3495|3503.5|3497.5|3499|3493|186
1725462300000|2024-09-04 15:05:00|3501.5|3495.5|3501|3495|3504|3498|3501|3495|44
1725462600000|2024-09-04 15:10:00|3501.5|3495.5|3499.5|3493.5|3503|3497|3499|3493|44
1725462900000|2024-09-04 15:15:00|3500|3494|3497|3491|3500|3494|3497|3491|98
1725463200000|2024-09-04 15:20:00|3498|3492|3497|3491|3498|3492|3496|3490|68
1725463500000|2024-09-04 15:25:00|3496.5|3490.5|3493|3487|3497|3491|3492.5|3486.5|108
1725463800000|2024-09-04 15:30:00|3492.5|3486.5|3492.5|3486.5|3492.5|3486.5|3489|3483|88
1725464100000|2024-09-04 15:35:00|3492|3486|3489|3483|3493|3487|3488.5|3482.5|58
1725464400000|2024-09-04 15:40:00|3488.5|3482.5|3488|3482|3490|3484|3488|3482|45
1725464700000|2024-09-04 15:45:00|3488.5|3482.5|3488|3482|3490.5|3484.5|3487|3481|20
1725465000000|2024-09-04 15:50:00|3488.5|3482.5|3491.5|3485.5|3492|3486|3488|3482|19
1725465300000|2024-09-04 15:55:00|3491|3485|3490|3484|3493|3487|3490|3484|31
1725465600000|2024-09-04 16:00:00|3489|3483|3488.5|3482.5|3491|3485|3488|3482|23
1725465900000|2024-09-04 16:05:00|3488|3482|3490|3484|3490|3484|3486|3480|40
1725466200000|2024-09-04 16:10:00|3490.5|3484.5|3491|3485|3492|3486|3490|3484|19
1725466500000|2024-09-04 16:15:00|3491.5|3485.5|3493|3487|3495|3489|3491|3485|11
1725466800000|2024-09-04 16:20:00|3493.5|3487.5|3496|3490|3496|3490|3493|3487|18
1725467100000|2024-09-04 16:25:00|3496.5|3490.5|3497|3491|3498|3492|3496|3490|35
1725467400000|2024-09-04 16:30:00|3496.5|3490.5|3499|3493|3499|3493|3496.5|3490.5|7
1725467700000|2024-09-04 16:35:00|3498.5|3492.5|3499|3493|3499|3493|3497.5|3491.5|26
1725468000000|2024-09-04 16:40:00|3498.5|3492.5|3495.5|3489.5|3499|3493|3495|3489|32
1725468300000|2024-09-04 16:45:00|3495|3489|3496|3490|3496|3490|3494|3488|9
1725468600000|2024-09-04 16:50:00|3496.5|3490.5|3497|3491|3497.5|3491.5|3496|3490|7
1725468900000|2024-09-04 16:55:00|3496.5|3490.5|3498|3492|3498|3492|3496|3490|9
1725469200000|2024-09-04 17:00:00|3497|3491|3496|3490|3498|3492|3495|3489|16
1725469500000|2024-09-04 17:05:00|3496.5|3490.5|3499|3493|3499|3493|3496|3490|2
1725469800000|2024-09-04 17:10:00|3498.5|3492.5|3497|3491|3499|3493|3497|3491|2
1725470100000|2024-09-04 17:15:00|3496.5|3490.5|3496|3490|3497|3491|3494.5|3488.5|7
1725470400000|2024-09-04 17:20:00|3496.5|3490.5|3496|3490|3498|3492|3495.5|3489.5|7
1725470700000|2024-09-04 17:25:00|3496.5|3490.5|3494|3488|3497|3491|3493|3487|11
1725471000000|2024-09-04 17:30:00|3493.5|3487.5|3495|3489|3495|3489|3493|3487|6
1725471300000|2024-09-04 17:35:00|3494.5|3488.5|3494.5|3488.5|3496|3490|3494.5|3488.5|2
1725471600000|2024-09-04 17:40:00|3495|3489|3494|3488|3495|3489|3493.5|3487.5|6
1725471900000|2024-09-04 17:45:00|3493.5|3487.5|3492|3486|3494|3488|3492|3486|5
1725472200000|2024-09-04 17:50:00|3491.5|3485.5|3490|3484|3492|3486|3489.5|3483.5|18
1725472500000|2024-09-04 17:55:00|3490.5|3484.5|3489|3483|3490.5|3484.5|3488.5|3482.5|11
1725472800000|2024-09-04 18:00:00|3488.5|3482.5|3488|3482|3489|3483|3487|3481|26
1725473100000|2024-09-04 18:05:00|3487.5|3481.5|3489|3483|3489|3483|3487|3481|16
1725473400000|2024-09-04 18:10:00|3489.5|3483.5|3490|3484|3490.5|3484.5|3488|3482|56
1725473700000|2024-09-04 18:15:00|3490.5|3484.5|3488.5|3482.5|3491|3485|3488|3482|20
1725474000000|2024-09-04 18:20:00|3488|3482|3489|3483|3489|3483|3487|3481|26
1725474300000|2024-09-04 18:25:00|3489.5|3483.5|3490.5|3484.5|3491|3485|3489|3483|8
1725474600000|2024-09-04 18:30:00|3490|3484|3489|3483|3491.5|3485.5|3488.5|3482.5|18
1725474900000|2024-09-04 18:35:00|3488.5|3482.5|3486|3480|3489|3483|3485|3479|36
1725475200000|2024-09-04 18:40:00|3485.5|3479.5|3486|3480|3487|3481|3485.5|3479.5|6
1725475500000|2024-09-04 18:45:00|3485.5|3479.5|3486.5|3480.5|3487.5|3481.5|3485.5|3479.5|7
1725475800000|2024-09-04 18:50:00|3486|3480|3487|3481|3487|3481|3485|3479|13
1725476100000|2024-09-04 18:55:00|3486.5|3480.5|3486.5|3477.5|3487|3481|3484|3477.5|255
1725476400000|2024-09-04 19:00:00|3485.7|3476.7|3485|3476|3485.7|3476.7|3485|3476|0
1725476700000|2024-09-04 19:05:00|3484.2|3475.2|3484.2|3475.2|3485|3476|3484.2|3475.2|0
1725477000000|2024-09-04 19:10:00|3482.7|3473.7|3481.1|3472.1|3482.7|3473.7|3480.3|3471.3|0
1725477300000|2024-09-04 19:15:00|3480.3|3471.3|3480.3|3471.3|3481.1|3472.1|3480.3|3471.3|0
1725477600000|2024-09-04 19:20:00|3481.1|3472.1|3481.9|3472.9|3481.9|3472.9|3481.1|3472.1|0
1725477900000|2024-09-04 19:25:00|3481.1|3472.1|3481.9|3472.9|3481.9|3472.9|3481.1|3472.1|0
1725478200000|2024-09-04 19:30:00|3481.1|3472.1|3480.3|3471.3|3481.1|3472.1|3480.3|3471.3|0
1725478500000|2024-09-04 19:35:00|3479.6|3470.6|3482.7|3473.7|3482.7|3473.7|3479.6|3470.6|0
1725478800000|2024-09-04 19:40:00|3481.9|3472.9|3481.1|3472.1|3481.9|3472.9|3480.3|3471.3|0
1725479100000|2024-09-04 19:45:00|3481.9|3472.9|3480.3|3471.3|3481.9|3472.9|3480.3|3471.3|0
1725479400000|2024-09-04 19:50:00|3481.1|3472.1|3480.3|3471.3|3481.9|3472.9|3480.3|3471.3|0
1725479700000|2024-09-04 19:55:00|3481.1|3472.1|3482.7|3473.7|3483.4|3474.4|3480.3|3471.3|0
1725498300000|2024-09-05 01:05:00|3484.7|3475.7|3484.7|3475.7|3484.7|3475.7|3484.7|3475.7|0
1725498600000|2024-09-05 01:10:00|3485.7|3476.7|3485.7|3476.7|3485.7|3476.7|3485.7|3476.7|0
1725498900000|2024-09-05 01:15:00|3480.5|3476.5|3478|3474|3489|3485|3473|3469|785
1725499200000|2024-09-05 01:20:00|3477|3473|3474|3470|3481|3477|3474|3470|645
1725499500000|2024-09-05 01:25:00|3473|3469|3474|3470|3478|3474|3471|3467|736
1725499800000|2024-09-05 01:30:00|3475.5|3471.5|3500|3496|3505|3501|3475.5|3471.5|2645
1725500100000|2024-09-05 01:35:00|3499.5|3495.5|3505|3501|3506|3502|3486.5|3482.5|1161
1725500400000|2024-09-05 01:40:00|3504.5|3500.5|3491|3487|3505.5|3501.5|3490|3486|1044
1725500700000|2024-09-05 01:45:00|3492|3488|3468.5|3464.5|3493|3489|3468|3464|2152
1725501000000|2024-09-05 01:50:00|3468|3464|3469|3465|3474|3470|3465|3461|1010
1725501300000|2024-09-05 01:55:00|3469.5|3465.5|3473|3469|3477|3473|3469|3465|373
1725501600000|2024-09-05 02:00:00|3472.5|3468.5|3483|3479|3485.5|3481.5|3471|3467|600
1725501900000|2024-09-05 02:05:00|3482.5|3478.5|3489|3485|3491.5|3487.5|3480|3476|522
1725502200000|2024-09-05 02:10:00|3488.5|3484.5|3475|3471|3489|3485|3474.5|3470.5|497
1725502500000|2024-09-05 02:15:00|3475.5|3471.5|3480.5|3476.5|3481|3477|3473|3469|272
1725502800000|2024-09-05 02:20:00|3481|3477|3483|3479|3484|3480|3479|3475|376
1725503100000|2024-09-05 02:25:00|3484|3480|3487|3483|3488|3484|3483|3479|273
1725503400000|2024-09-05 02:30:00|3487.5|3483.5|3497|3493|3498|3494|3484|3480|649
1725503700000|2024-09-05 02:35:00|3496|3492|3484|3480|3497|3493|3484|3480|477
1725504000000|2024-09-05 02:40:00|3483.5|3479.5|3479|3475|3484|3480|3477|3473|875
1725504300000|2024-09-05 02:45:00|3478|3474|3480|3476|3482|3478|3476|3472|485
1725504600000|2024-09-05 02:50:00|3481|3477|3482|3478|3484|3480|3480|3476|393
1725504900000|2024-09-05 02:55:00|3481.5|3477.5|3478|3474|3482|3478|3477|3473|369
1725505200000|2024-09-05 03:00:00|3477|3473|3470|3466|3478|3474|3469|3465|644
1725505500000|2024-09-05 03:05:00|3469|3465|3464|3460|3470|3466|3463|3459|943
1725505800000|2024-09-05 03:10:00|3465|3461|3463|3459|3467|3463|3461|3457|663
1725506100000|2024-09-05 03:15:00|3463.5|3459.5|3470.5|3466.5|3471|3467|3463|3459|587
1725506400000|2024-09-05 03:20:00|3471|3467|3471|3467|3472|3468|3470|3466|633
1725506700000|2024-09-05 03:25:00|3470.5|3466.5|3468|3464|3470.5|3466.5|3466|3462|470
1725507000000|2024-09-05 03:30:00|3469|3465|3468|3464|3470|3466|3468|3464|378
1725507300000|2024-09-05 03:35:00|3467|3463|3465.5|3461.5|3469|3465|3465|3461|512
1725507600000|2024-09-05 03:40:00|3466|3462|3466|3462|3469|3465|3464|3460|396
1725507900000|2024-09-05 03:45:00|3466.5|3462.5|3466|3462|3467|3463|3464|3460|220
1725508200000|2024-09-05 03:50:00|3465|3461|3466|3462|3469|3465|3465|3461|185
1725508500000|2024-09-05 03:55:00|3466.5|3462.5|3469|3465|3469|3465|3466|3462|236
1725508800000|2024-09-05 04:00:00|3470.5|3461.5|3470.5|3461.5|3470.5|3461.5|3470.5|3461.5|0
1725512100000|2024-09-05 04:55:00|||||||||1
1725512400000|2024-09-05 05:00:00|3468.5|3464.5|3462.5|3458.5|3470|3466|3462|3458|980
1725512700000|2024-09-05 05:05:00|3463|3459|3464.5|3460.5|3465.5|3461.5|3459|3455|642
1725513000000|2024-09-05 05:10:00|3464|3460|3466|3462|3466.5|3462.5|3463|3459|361
1725513300000|2024-09-05 05:15:00|3465|3461|3465|3461|3469|3465|3463|3459|326
1725513600000|2024-09-05 05:20:00|3466|3462|3471|3467|3471|3467|3464|3460|359
1725513900000|2024-09-05 05:25:00|3470.5|3466.5|3474|3470|3475|3471|3470|3466|479
1725514200000|2024-09-05 05:30:00|3475|3471|3475|3471|3477|3473|3473|3469|607
1725514500000|2024-09-05 05:35:00|3475.5|3471.5|3475|3471|3479|3475|3475|3471|611
1725514800000|2024-09-05 05:40:00|3474|3470|3469|3465|3476|3472|3469|3465|780
1725515100000|2024-09-05 05:45:00|3468.5|3464.5|3466|3462|3469|3465|3464|3460|579
1725515400000|2024-09-05 05:50:00|3465|3461|3469|3465|3470|3466|3465|3461|592
1725515700000|2024-09-05 05:55:00|3468|3464|3468|3464|3470|3466|3466|3462|497
1725516000000|2024-09-05 06:00:00|3469|3465|3468|3464|3470|3466|3467|3463|500
1725516300000|2024-09-05 06:05:00|3468.5|3464.5|3471|3467|3472|3468|3468|3464|614
1725516600000|2024-09-05 06:10:00|3470.5|3466.5|3472|3468|3474|3470|3470|3466|635
1725516900000|2024-09-05 06:15:00|3471.5|3467.5|3475|3471|3475.5|3471.5|3471.5|3467.5|640
1725517200000|2024-09-05 06:20:00|3474.5|3470.5|3469|3465|3475|3471|3469|3465|481
1725517500000|2024-09-05 06:25:00|3469.5|3465.5|3469|3465|3470|3466|3466.5|3462.5|591
1725517800000|2024-09-05 06:30:00|3470|3466|3473|3469|3473|3469|3468|3464|543
1725518100000|2024-09-05 06:35:00|3472.5|3468.5|3474|3470|3475|3471|3471|3467|398
1725518400000|2024-09-05 06:40:00|3473.5|3469.5|3472|3468|3474|3470|3470|3466|460
1725518700000|2024-09-05 06:45:00|3471.5|3467.5|3472|3468|3473|3469|3471|3467|470
1725519000000|2024-09-05 06:50:00|3473|3469|3475|3471|3475|3471|3472|3468|656
1725519300000|2024-09-05 06:55:00|3475.5|3471.5|3477|3473|3477|3473|3474|3470|712
1725519600000|2024-09-05 07:00:00|3478|3474|3476.5|3472.5|3478|3474|3473|3469|759
1725519900000|2024-09-05 07:05:00|3476|3472|3477|3473|3478|3474|3475|3471|390
1725520200000|2024-09-05 07:10:00|3476|3472|3480|3476|3481|3477|3476|3472|484
1725520500000|2024-09-05 07:15:00|3481|3477|3484|3480|3484|3480|3481|3477|624
1725520800000|2024-09-05 07:20:00|3484.5|3480.5|3480|3476|3487|3483|3480|3476|430
1725521100000|2024-09-05 07:25:00|3481|3477|3480|3476|3481|3477|3480|3476|312
1725521400000|2024-09-05 07:30:00|3481|3477|3482|3478|3482|3478|3480|3476|538
1725521700000|2024-09-05 07:35:00|3481.5|3477.5|3484|3480|3484|3480|3481|3477|330
1725522000000|2024-09-05 07:40:00|3483|3479|3482|3478|3484|3480|3481|3477|327
1725522300000|2024-09-05 07:45:00|3481|3477|3484|3480|3485|3481|3481|3477|322
1725522600000|2024-09-05 07:50:00|3483|3479|3484|3480|3484|3480|3482|3478|336
1725522900000|2024-09-05 07:55:00|3485|3481|3483|3479|3486|3482|3483|3479|382
1725523200000|2024-09-05 08:00:00|3484|3480|3484|3480|3484|3480|3482.5|3478.5|341
1725523500000|2024-09-05 08:05:00|3483|3479|3487.5|3483.5|3488|3484|3482|3478|782
1725523800000|2024-09-05 08:10:00|3488|3484|3486|3482|3488|3484|3485|3481|439
1725524100000|2024-09-05 08:15:00|3485.5|3481.5|3487|3483|3487|3483|3485.5|3481.5|266
1725524400000|2024-09-05 08:20:00|3486|3482|3484|3480|3487|3483|3484|3480|246
1725524700000|2024-09-05 08:25:00|3485|3481|3485|3481|3486|3482|3483.5|3479.5|282
1725525000000|2024-09-05 08:30:00|3487.5|3478.5|3487.5|3478.5|3487.5|3478.5|3487.5|3478.5|0
1725527700000|2024-09-05 09:15:00|3484.5|3475.5|3483.5|3476.5|3485.5|3477.5|3482.5|3475.5|153
1725528000000|2024-09-05 09:20:00|3484.5|3475.5|3480.5|3472.5|3484.5|3475.5|3479.5|3472.5|69
1725528300000|2024-09-05 09:25:00|3479.5|3471.5|3479.5|3472.5|3482.5|3475.5|3479.5|3471.5|48
1725528600000|2024-09-05 09:30:00|3480.5|3473.5|3481.5|3474.5|3482.5|3474.5|3479.5|3472.5|51
1725528900000|2024-09-05 09:35:00|3482.5|3475.5|3482.5|3475.5|3482.5|3475.5|3481.5|3473.5|139
1725529200000|2024-09-05 09:40:00|3481.5|3474.5|3485.5|3477.5|3485.5|3478.5|3481.5|3474.5|36
1725529500000|2024-09-05 09:45:00|3486.5|3478.5|3486.5|3479.5|3487.5|3480.5|3485.5|3478.5|30
1725529800000|2024-09-05 09:50:00|3487.5|3480.5|3487.5|3480.5|3487.5|3480.5|3486.5|3479.5|33
1725530100000|2024-09-05 09:55:00|3488.5|3481.5|3489.5|3481.5|3489.5|3482.5|3487.5|3480.5|17
1725530400000|2024-09-05 10:00:00|3488.5|3482.5|3488.5|3481.5|3489.5|3482.5|3487.5|3480.5|34
1725530700000|2024-09-05 10:05:00|3489.5|3482.5|3489.5|3482.5|3490.5|3483.5|3488.5|3480.5|35
1725531000000|2024-09-05 10:10:00|3490.5|3483.5|3490.5|3483.5|3491.5|3484.5|3489.5|3482.5|22
1725531300000|2024-09-05 10:15:00|3491.5|3482.5|3491.5|3483.5|3491.5|3483.5|3489.5|3482.5|5
1725531600000|2024-09-05 10:20:00|3490.5|3484.5|3490.5|3482.5|3491.5|3484.5|3489.5|3482.5|9
1725531900000|2024-09-05 10:25:00|3489.5|3483.5|3490.5|3482.5|3491.5|3484.5|3489.5|3482.5|19
1725532200000|2024-09-05 10:30:00|3489.5|3483.5|3489.5|3482.5|3490.5|3483.5|3489.5|3481.5|15
1725535500000|2024-09-05 11:25:00||3480.5||3480.5||3480.5||3480.5|0
1725543000000|2024-09-05 13:30:00|3491.8|3482.8|3487.2|3478.2|3491.8|3482.8|3484.9|3475.9|0
1725543300000|2024-09-05 13:35:00|3486.4|3477.4|3504.2|3495.2|3505|3496|3486.4|3477.4|0
1725543600000|2024-09-05 13:40:00|3502.6|3493.6|3501.9|3492.9|3504.2|3495.2|3499.5|3490.5|0
1725543900000|2024-09-05 13:45:00|3502.6|3493.6|3495.7|3486.7|3505.7|3496.7|3494.1|3485.1|0
1725544200000|2024-09-05 13:50:00|3494.9|3485.9|3490.3|3481.3|3494.9|3485.9|3488.7|3479.7|0
1725544500000|2024-09-05 13:55:00|3491.8|3482.8|3493.4|3484.4|3494.1|3485.1|3491|3482|0
1725544800000|2024-09-05 14:00:00|3494.9|3485.9|3494.9|3485.9|3498|3489|3489.5|3480.5|0
1725545100000|2024-09-05 14:05:00|3496.5|3487.5|3501.1|3492.1|3501.1|3492.1|3495.7|3486.7|0
1725545400000|2024-09-05 14:10:00|3499.5|3490.5|3495.7|3486.7|3499.5|3490.5|3494.9|3485.9|0
1725545700000|2024-09-05 14:15:00|3494.9|3485.9|3496.5|3487.5|3496.5|3487.5|3493.4|3484.4|0
1725546000000|2024-09-05 14:20:00|3495.7|3486.7|3498.8|3489.8|3499.5|3490.5|3495.7|3486.7|0
1725546300000|2024-09-05 14:25:00|3500.3|3491.3|3495.7|3486.7|3500.3|3491.3|3494.9|3485.9|0
1725546600000|2024-09-05 14:30:00|3496.5|3487.5|3494.9|3485.9|3497.2|3488.2|3492.6|3483.6|0
1725546900000|2024-09-05 14:35:00|3496.5|3487.5|3497.2|3488.2|3497.2|3488.2|3494.9|3485.9|0
1725547200000|2024-09-05 14:40:00|3496.5|3487.5|3495.7|3486.7|3496.5|3487.5|3494.1|3485.1|0
1725547500000|2024-09-05 14:45:00|3494.9|3485.9|3490.3|3481.3|3495.7|3486.7|3490.3|3481.3|0
1725547800000|2024-09-05 14:50:00|3488.7|3479.7|3487.2|3478.2|3488.7|3479.7|3486.4|3477.4|0
1725548100000|2024-09-05 14:55:00|3488.7|3479.7|3485.6|3476.6|3488.7|3479.7|3485.6|3476.6|0
1725548400000|2024-09-05 15:00:00|3484.9|3475.9|3484.1|3475.1|3484.9|3475.9|3481.8|3472.8|0
1725548700000|2024-09-05 15:05:00|3484.9|3475.9|3488.7|3479.7|3488.7|3479.7|3484.9|3475.9|0
1725549000000|2024-09-05 15:10:00|3488|3479|3484.1|3475.1|3488|3479|3484.1|3475.1|0
1725549300000|2024-09-05 15:15:00|3483.3|3474.3|3484.9|3475.9|3488|3479|3483.3|3474.3|0
1725549600000|2024-09-05 15:20:00|3484.1|3475.1|3479.5|3470.5|3484.9|3475.9|3479.5|3470.5|0
1725549900000|2024-09-05 15:25:00|3481|3472|3479.5|3470.5|3481.8|3472.8|3479.5|3470.5|0
1725550200000|2024-09-05 15:30:00|3481|3472|3478.7|3469.7|3481|3472|3477.1|3468.1|0
1725550500000|2024-09-05 15:35:00|3479.5|3470.5|3483.3|3474.3|3484.1|3475.1|3479.5|3470.5|0
1725550800000|2024-09-05 15:40:00|3482.5|3473.5|3482.5|3473.5|3483.3|3474.3|3482.5|3473.5|0
1725551100000|2024-09-05 15:45:00|3483.3|3474.3|3484.1|3475.1|3486.4|3477.4|3483.3|3474.3|0
1725551400000|2024-09-05 15:50:00|3482.5|3473.5|3482.5|3473.5|3484.9|3475.9|3482.5|3473.5|0
1725551700000|2024-09-05 15:55:00|3483.3|3474.3|3481|3472|3483.3|3474.3|3481|3472|0
1725552000000|2024-09-05 16:00:00|3480.2|3471.2|3481.8|3472.8|3483.3|3474.3|3480.2|3471.2|0
1725552300000|2024-09-05 16:05:00|3482.5|3473.5|3483.3|3474.3|3483.3|3474.3|3481.8|3472.8|0
1725552600000|2024-09-05 16:10:00|3482.5|3473.5|3480.2|3471.2|3482.5|3473.5|3478.7|3469.7|0
1725552900000|2024-09-05 16:15:00|3479.5|3470.5|3481|3472|3481|3472|3478.7|3469.7|0
1725553200000|2024-09-05 16:20:00|3481.8|3472.8|3484.9|3475.9|3484.9|3475.9|3481|3472|0
1725553500000|2024-09-05 16:25:00|3485.6|3476.6|3485.6|3476.6|3486.4|3477.4|3485.6|3476.6|0
1725553800000|2024-09-05 16:30:00|3484.1|3475.1|3481.8|3472.8|3484.1|3475.1|3481.8|3472.8|0
1725554100000|2024-09-05 16:35:00|3483.3|3474.3|3481|3472|3483.3|3474.3|3481|3472|0
1725554400000|2024-09-05 16:40:00|3481.8|3472.8|3481.8|3472.8|3482.5|3473.5|3481|3472|0
1725554700000|2024-09-05 16:45:00|3481|3472|3479.5|3470.5|3481|3472|3479.5|3470.5|0
1725555000000|2024-09-05 16:50:00|3478.7|3469.7|3477.9|3468.9|3478.7|3469.7|3477.9|3468.9|0
1725555300000|2024-09-05 16:55:00|3478.7|3469.7|3479.5|3470.5|3480.2|3471.2|3478.7|3469.7|0
1725555600000|2024-09-05 17:00:00|3480.2|3471.2|3479.5|3470.5|3480.2|3471.2|3479.5|3470.5|0
1725555900000|2024-09-05 17:05:00|3477.9|3468.9|3479.5|3470.5|3479.5|3470.5|3477.9|3468.9|0
1725556200000|2024-09-05 17:10:00|3481|3472|3481|3472|3481|3472|3481|3472|0
1725556500000|2024-09-05 17:15:00|3479.5|3470.5|3478.7|3469.7|3479.5|3470.5|3476.4|3467.4|0
1725556800000|2024-09-05 17:20:00|3477.9|3468.9|3477.9|3468.9|3478.7|3469.7|3477.9|3468.9|0
1725557100000|2024-09-05 17:25:00|3476.4|3467.4|3476.4|3467.4|3476.4|3467.4|3476.4|3467.4|0
1725557400000|2024-09-05 17:30:00|3475.6|3466.6|3475.6|3466.6|3475.6|3466.6|3474.8|3465.8|0
1725557700000|2024-09-05 17:35:00|3476.4|3467.4|3474.8|3465.8|3476.4|3467.4|3474.8|3465.8|0
1725558000000|2024-09-05 17:40:00|3475.6|3466.6|3477.9|3468.9|3477.9|3468.9|3475.6|3466.6|0
1725558300000|2024-09-05 17:45:00|3479.5|3470.5|3481|3472|3481|3472|3477.9|3468.9|0
1725558600000|2024-09-05 17:50:00|3480.2|3471.2|3479.5|3470.5|3480.2|3471.2|3479.5|3470.5|0
1725558900000|2024-09-05 17:55:00|3480.2|3471.2|3480.2|3471.2|3480.2|3471.2|3479.5|3470.5|0
1725559200000|2024-09-05 18:00:00|3481.8|3472.8|3481.8|3472.8|3481.8|3472.8|3481.8|3472.8|0
1725559500000|2024-09-05 18:05:00|3482.5|3473.5|3483.3|3474.3|3484.1|3475.1|3482.5|3473.5|0
1725559800000|2024-09-05 18:10:00|3484.1|3475.1|3482.5|3473.5|3484.1|3475.1|3482.5|3473.5|0
1725560100000|2024-09-05 18:15:00|3483.3|3474.3|3483.3|3474.3|3483.3|3474.3|3483.3|3474.3|0
1725560700000|2024-09-05 18:25:00|3482.5|3473.5|3482.5|3473.5|3482.5|3473.5|3482.5|3473.5|0
1725561000000|2024-09-05 18:30:00|3481.8|3472.8|3485.6|3476.6|3485.6|3476.6|3481.8|3472.8|0
1725561300000|2024-09-05 18:35:00|3484.9|3475.9|3483.3|3474.3|3486.4|3477.4|3482.5|3473.5|0
1725561600000|2024-09-05 18:40:00|3482.5|3473.5|3483.3|3474.3|3483.3|3474.3|3482.5|3473.5|0
1725562200000|2024-09-05 18:50:00|3484.1|3475.1|3483.3|3474.3|3486.4|3477.4|3483.3|3474.3|0
1725562500000|2024-09-05 18:55:00|3482.5|3473.5|3481.8|3472.8|3482.5|3473.5|3481.8|3472.8|0
1725563100000|2024-09-05 19:05:00|3481|3472|3481.8|3472.8|3481.8|3472.8|3481|3472|0
1725563700000|2024-09-05 19:15:00|3481|3472|3479.5|3470.5|3481|3472|3479.5|3470.5|0
1725564000000|2024-09-05 19:20:00|3480.2|3471.2|3481.8|3472.8|3481.8|3472.8|3480.2|3471.2|0
1725564300000|2024-09-05 19:25:00|3481|3472|3481|3472|3481|3472|3480.2|3471.2|0
1725564600000|2024-09-05 19:30:00|3480.2|3471.2|3481.8|3472.8|3481.8|3472.8|3479.5|3470.5|0
1725564900000|2024-09-05 19:35:00|3482.5|3473.5|3481|3472|3482.5|3473.5|3481|3472|0
1725565200000|2024-09-05 19:40:00|3480.2|3471.2|3477.9|3468.9|3480.2|3471.2|3477.9|3468.9|0
1725565500000|2024-09-05 19:45:00|3478.7|3469.7|3477.9|3468.9|3478.7|3469.7|3477.1|3468.1|0
1725565800000|2024-09-05 19:50:00|3477.1|3468.1|3478.7|3469.7|3478.7|3469.7|3477.1|3468.1|0
1725566100000|2024-09-05 19:55:00|3479.5|3470.5|3480.2|3471.2|3481.8|3472.8|3478.7|3469.7|0
1725569400000|2024-09-05 20:50:00|3481.2|3472.2|3482.2|3473.2|3485.2|3476.2|3481.2|3472.2|0
1725594900000|2024-09-06 03:55:00|3483|3474|3483|3474|3483|3474|3483|3474|0
1725596400000|2024-09-06 04:20:00|3486|3477|3486|3477|3486|3477|3486|3477|0
1725618600000|2024-09-06 10:30:00|3485|3476|3485|3476|3485|3476|3485|3476|0
1725618900000|2024-09-06 10:35:00|3484|3475|3483|3474|3484|3475|3483|3474|0
1725629400000|2024-09-06 13:30:00|3484.6|3475.6|3490|3481|3490|3481|3483|3474|0
1725629700000|2024-09-06 13:35:00|3489.2|3480.2|3476.8|3467.8|3489.2|3480.2|3476.8|3467.8|0
1725630000000|2024-09-06 13:40:00|3476.1|3467.1|3476.1|3467.1|3479.2|3470.2|3473|3464|0
1725630300000|2024-09-06 13:45:00|3475.3|3466.3|3472.2|3463.2|3476.1|3467.1|3472.2|3463.2|0
1725630600000|2024-09-06 13:50:00|3471.4|3462.4|3469.1|3460.1|3471.4|3462.4|3468.3|3459.3|0
1725630900000|2024-09-06 13:55:00|3469.9|3460.9|3462.1|3453.1|3471.4|3462.4|3462.1|3453.1|0
1725631200000|2024-09-06 14:00:00|3459|3450|3457.5|3448.5|3459.8|3450.8|3455.2|3446.2|0
1725631500000|2024-09-06 14:05:00|3458.3|3449.3|3454.4|3445.4|3459|3450|3454.4|3445.4|0
1725631800000|2024-09-06 14:10:00|3455.2|3446.2|3457.5|3448.5|3458.3|3449.3|3455.2|3446.2|0
1725632100000|2024-09-06 14:15:00|3458.3|3449.3|3455.9|3446.9|3458.3|3449.3|3452.8|3443.8|0
1725632400000|2024-09-06 14:20:00|3455.2|3446.2|3455.2|3446.2|3457.5|3448.5|3454.4|3445.4|0
1725632700000|2024-09-06 14:25:00|3454.4|3445.4|3448.2|3439.2|3455.2|3446.2|3448.2|3439.2|0
1725633000000|2024-09-06 14:30:00|3449|3440|3449|3440|3453.6|3444.6|3446.7|3437.7|0
1725633300000|2024-09-06 14:35:00|3449.8|3440.8|3452.1|3443.1|3454.4|3445.4|3447.4|3438.4|0
1725633600000|2024-09-06 14:40:00|3451.3|3442.3|3450.5|3441.5|3452.8|3443.8|3449.8|3440.8|0
1725633900000|2024-09-06 14:45:00|3449.8|3440.8|3450.5|3441.5|3452.8|3443.8|3449.8|3440.8|0
1725634200000|2024-09-06 14:50:00|3449.8|3440.8|3448.2|3439.2|3450.5|3441.5|3448.2|3439.2|0
1725634500000|2024-09-06 14:55:00|3449|3440|3446.7|3437.7|3449|3440|3446.7|3437.7|0
1725634800000|2024-09-06 15:00:00|3447.4|3438.4|3455.9|3446.9|3461.4|3452.4|3447.4|3438.4|0
1725635100000|2024-09-06 15:05:00|3454.4|3445.4|3450.5|3441.5|3457.5|3448.5|3449.8|3440.8|0
1725635400000|2024-09-06 15:10:00|3449.8|3440.8|3450.5|3441.5|3450.5|3441.5|3448.2|3439.2|0
1725635700000|2024-09-06 15:15:00|3449.8|3440.8|3446.7|3437.7|3449.8|3440.8|3445.1|3436.1|0
1725636000000|2024-09-06 15:20:00|3447.4|3438.4|3445.1|3436.1|3447.4|3438.4|3445.1|3436.1|0
1725636300000|2024-09-06 15:25:00|3445.9|3436.9|3443.6|3434.6|3449|3440|3443.6|3434.6|0
1725636600000|2024-09-06 15:30:00|3444.3|3435.3|3449.8|3440.8|3450.5|3441.5|3444.3|3435.3|0
1725636900000|2024-09-06 15:35:00|3449|3440|3449.8|3440.8|3450.5|3441.5|3447.4|3438.4|0
1725637200000|2024-09-06 15:40:00|3450.5|3441.5|3449|3440|3450.5|3441.5|3448.2|3439.2|0
1725637500000|2024-09-06 15:45:00|3447.4|3438.4|3445.9|3436.9|3447.4|3438.4|3445.1|3436.1|0
1725637800000|2024-09-06 15:50:00|3444.3|3435.3|3443.6|3434.6|3444.3|3435.3|3442.8|3433.8|0
1725638100000|2024-09-06 15:55:00|3444.3|3435.3|3444.3|3435.3|3444.3|3435.3|3443.6|3434.6|0
1725638400000|2024-09-06 16:00:00|3442.8|3433.8|3444.3|3435.3|3444.3|3435.3|3442.8|3433.8|0
1725638700000|2024-09-06 16:05:00|3442.8|3433.8|3441.2|3432.2|3442.8|3433.8|3441.2|3432.2|0
1725639000000|2024-09-06 16:10:00|3442.8|3433.8|3442|3433|3442.8|3433.8|3442|3433|0
1725639300000|2024-09-06 16:15:00|3441.2|3432.2|3438.2|3429.2|3441.2|3432.2|3438.2|3429.2|0
1725639900000|2024-09-06 16:25:00|3438.9|3429.9|3435.8|3426.8|3438.9|3429.9|3435.8|3426.8|0
1725640200000|2024-09-06 16:30:00|3436.6|3427.6|3438.9|3429.9|3438.9|3429.9|3436.6|3427.6|0
1725640500000|2024-09-06 16:35:00|3439.7|3430.7|3437.4|3428.4|3440.5|3431.5|3437.4|3428.4|0
1725641100000|2024-09-06 16:45:00|3436.6|3427.6|3432.7|3423.7|3436.6|3427.6|3432.7|3423.7|0
1725641400000|2024-09-06 16:50:00|3432|3423|3432.7|3423.7|3432.7|3423.7|3431.2|3422.2|0
1725641700000|2024-09-06 16:55:00|3433.5|3424.5|3434.3|3425.3|3435.1|3426.1|3432.7|3423.7|0
1725642000000|2024-09-06 17:00:00|3435.1|3426.1|3436.6|3427.6|3436.6|3427.6|3434.3|3425.3|0
1725642300000|2024-09-06 17:05:00|3437.4|3428.4|3439.7|3430.7|3439.7|3430.7|3435.8|3426.8|0
1725642600000|2024-09-06 17:10:00|3441.2|3432.2|3442.8|3433.8|3442.8|3433.8|3441.2|3432.2|0
1725642900000|2024-09-06 17:15:00|3442|3433|3444.3|3435.3|3444.3|3435.3|3442|3433|0
1725643200000|2024-09-06 17:20:00|3445.9|3436.9|3447.4|3438.4|3448.2|3439.2|3445.9|3436.9|0
1725643500000|2024-09-06 17:25:00|3446.6|3437.6|3443.6|3434.6|3446.6|3437.6|3443.6|3434.6|0
1725643800000|2024-09-06 17:30:00|3442.8|3433.8|3442.8|3433.8|3442.8|3433.8|3441.2|3432.2|0
1725644100000|2024-09-06 17:35:00|3442|3433|3441.2|3432.2|3442|3433|3441.2|3432.2|0
1725644400000|2024-09-06 17:40:00|3440.5|3431.5|3442|3433|3442|3433|3440.5|3431.5|0
1725644700000|2024-09-06 17:45:00|3442.8|3433.8|3443.6|3434.6|3443.6|3434.6|3442.8|3433.8|0
1725645300000|2024-09-06 17:55:00|3444.3|3435.3|3444.3|3435.3|3445.9|3436.9|3443.6|3434.6|0
1725645600000|2024-09-06 18:00:00|3443.6|3434.6|3439.7|3430.7|3443.6|3434.6|3439.7|3430.7|0
1725645900000|2024-09-06 18:05:00|3438.9|3429.9|3440.5|3431.5|3440.5|3431.5|3438.9|3429.9|0
1725646200000|2024-09-06 18:10:00|3441.2|3432.2|3441.2|3432.2|3442|3433|3441.2|3432.2|0
1725646500000|2024-09-06 18:15:00|3440.5|3431.5|3438.1|3429.1|3440.5|3431.5|3436.6|3427.6|0
1725646800000|2024-09-06 18:20:00|3439.7|3430.7|3437.4|3428.4|3440.5|3431.5|3437.4|3428.4|0
1725647100000|2024-09-06 18:25:00|3438.1|3429.1|3437.4|3428.4|3438.1|3429.1|3437.4|3428.4|0
1725647400000|2024-09-06 18:30:00|3436.6|3427.6|3432|3423|3436.6|3427.6|3431.2|3422.2|0
1725647700000|2024-09-06 18:35:00|3431.2|3422.2|3433.5|3424.5|3433.5|3424.5|3428.1|3419.1|0
1725648000000|2024-09-06 18:40:00|3432.7|3423.7|3432.7|3423.7|3433.5|3424.5|3432.7|3423.7|0
1725648300000|2024-09-06 18:45:00|3433.5|3424.5|3433.5|3424.5|3433.5|3424.5|3432.7|3423.7|0
1725648600000|2024-09-06 18:50:00|3432.7|3423.7|3432|3423|3433.5|3424.5|3432|3423|0
1725648900000|2024-09-06 18:55:00|3432.7|3423.7|3434.3|3425.3|3434.3|3425.3|3432.7|3423.7|0
1725649200000|2024-09-06 19:00:00|3433.5|3424.5|3433.5|3424.5|3433.5|3424.5|3432|3423|0
1725649500000|2024-09-06 19:05:00|3435.1|3426.1|3435.1|3426.1|3435.8|3426.8|3434.3|3425.3|0
1725649800000|2024-09-06 19:10:00|3435.8|3426.8|3435.8|3426.8|3435.8|3426.8|3435.8|3426.8|0
1725650400000|2024-09-06 19:20:00|3436.6|3427.6|3435.8|3426.8|3436.6|3427.6|3435.8|3426.8|0
1725650700000|2024-09-06 19:25:00|3436.6|3427.6|3438.9|3429.9|3438.9|3429.9|3435.8|3426.8|0
1725651000000|2024-09-06 19:30:00|3438.1|3429.1|3438.1|3429.1|3438.9|3429.9|3438.1|3429.1|0
1725651300000|2024-09-06 19:35:00|3437.4|3428.4|3435.1|3426.1|3437.4|3428.4|3435.1|3426.1|0
1725651600000|2024-09-06 19:40:00|3435.8|3426.8|3436.6|3427.6|3436.6|3427.6|3435.8|3426.8|0
1725651900000|2024-09-06 19:45:00|3435.8|3426.8|3438.9|3429.9|3438.9|3429.9|3435.8|3426.8|0
1725652200000|2024-09-06 19:50:00|3438.1|3429.1|3438.1|3429.1|3438.9|3429.9|3437.4|3428.4|0
1725652500000|2024-09-06 19:55:00|3438.9|3429.9|3438.9|3429.9|3439.7|3430.7|3436.6|3427.6|0
1725837600000|2024-09-08 23:20:00|3441.9|3432.9|3441.9|3432.9|3441.9|3432.9|3441.9|3432.9|0
1725838800000|2024-09-08 23:40:00|3447.9|3438.9|3447.9|3438.9|3447.9|3438.9|3447.9|3438.9|0
1725839700000|2024-09-08 23:55:00|3449.9|3440.9|3448.9|3439.9|3449.9|3440.9|3448.9|3439.9|0
1725841500000|2024-09-09 00:25:00|3445.9|3436.9|3445.9|3436.9|3445.9|3436.9|3445.9|3436.9|0
1725842700000|2024-09-09 00:45:00|3451.9|3442.9|3457.9|3448.9|3460.9|3451.9|3451.9|3442.9|0
1725843000000|2024-09-09 00:50:00|3459.9|3450.9|3463.9|3454.9|3463.9|3454.9|3459.9|3450.9|0
1725843300000|2024-09-09 00:55:00|3460.9|3451.9|3456.9|3447.9|3460.9|3451.9|3456.9|3447.9|0
1725843600000|2024-09-09 01:00:00|3455.9|3446.9|3455.9|3446.9|3455.9|3446.9|3455.9|3446.9|0
1725843900000|2024-09-09 01:05:00|3454.9|3445.9|3452.9|3443.9|3454.9|3445.9|3452.9|3443.9|0
1725844200000|2024-09-09 01:10:00|3450.9|3441.9|3449.9|3440.9|3450.9|3441.9|3449.9|3440.9|0
1725844500000|2024-09-09 01:15:00|3437.8|3433.8|3451.8|3447.8|3455.8|3451.8|3432.3|3428.3|985
1725844800000|2024-09-09 01:20:00|3452.3|3448.3|3446.8|3442.8|3456.8|3452.8|3445.8|3441.8|589
1725845100000|2024-09-09 01:25:00|3446.3|3442.3|3445.8|3441.8|3446.3|3442.3|3434.8|3430.8|661
1725845400000|2024-09-09 01:30:00|3446.3|3442.3|3444.8|3440.8|3455.8|3451.8|3439.8|3435.8|2569
1725845700000|2024-09-09 01:35:00|3445.3|3441.3|3440.8|3436.8|3450.3|3446.3|3434.8|3430.8|1648
1725846000000|2024-09-09 01:40:00|3440.3|3436.3|3436.3|3432.3|3440.3|3436.3|3430.3|3426.3|1480
1725846300000|2024-09-09 01:45:00|3435.8|3431.8|3429.8|3425.8|3437.3|3433.3|3426.8|3422.8|1328
1725846600000|2024-09-09 01:50:00|3429.3|3425.3|3434.8|3430.8|3435.8|3431.8|3425.3|3421.3|930
1725846900000|2024-09-09 01:55:00|3434.3|3430.3|3431.8|3427.8|3437.8|3433.8|3431.8|3427.8|387
1725847200000|2024-09-09 02:00:00|3430.8|3426.8|3431.8|3427.8|3442.8|3438.8|3426.8|3422.8|781
1725847500000|2024-09-09 02:05:00|3430.8|3426.8|3428.8|3424.8|3432.8|3428.8|3427.8|3423.8|608
1725847800000|2024-09-09 02:10:00|3429.8|3425.8|3424.8|3420.8|3430.8|3426.8|3423.8|3419.8|914
1725848100000|2024-09-09 02:15:00|3423.8|3419.8|3422.8|3418.8|3426.8|3422.8|3420.8|3416.8|607
1725848400000|2024-09-09 02:20:00|3422.3|3418.3|3426.8|3422.8|3428.8|3424.8|3420.8|3416.8|466
1725848700000|2024-09-09 02:25:00|3425.8|3421.8|3431.8|3427.8|3434.8|3430.8|3425.8|3421.8|792
1725849000000|2024-09-09 02:30:00|3431.3|3427.3|3423.8|3419.8|3432.8|3428.8|3422.8|3418.8|750
1725849300000|2024-09-09 02:35:00|3423.3|3419.3|3425.8|3421.8|3427.8|3423.8|3421.8|3417.8|336
1725849600000|2024-09-09 02:40:00|3426.3|3422.3|3424.8|3420.8|3426.8|3422.8|3423.8|3419.8|210
1725849900000|2024-09-09 02:45:00|3425.8|3421.8|3425.8|3421.8|3426.8|3422.8|3422.8|3418.8|341
1725850200000|2024-09-09 02:50:00|3424.8|3420.8|3424.8|3420.8|3427.8|3423.8|3423.8|3419.8|211
1725850500000|2024-09-09 02:55:00|3424.3|3420.3|3423.8|3419.8|3424.8|3420.8|3421.8|3417.8|364
1725850800000|2024-09-09 03:00:00|3422.8|3418.8|3426.4|3422.4|3427.4|3423.4|3422.8|3418.8|204
1725851100000|2024-09-09 03:05:00|3425.9|3421.9|3426.4|3422.4|3427.4|3423.4|3423.4|3419.4|405
1725851400000|2024-09-09 03:10:00|3426.9|3422.9|3431.4|3427.4|3431.4|3427.4|3425.4|3421.4|410
1725851700000|2024-09-09 03:15:00|3430.9|3426.9|3431.4|3427.4|3434.4|3430.4|3430.4|3426.4|396
1725852000000|2024-09-09 03:20:00|3430.4|3426.4|3427.9|3423.9|3431.4|3427.4|3424.4|3420.4|490
1725852300000|2024-09-09 03:25:00|3428.4|3424.4|3427.4|3423.4|3430.4|3426.4|3426.4|3422.4|216
1725852600000|2024-09-09 03:30:00|3426.9|3422.9|3430.4|3426.4|3432.4|3428.4|3426.9|3422.9|175
1725852900000|2024-09-09 03:35:00|3429.9|3425.9|3426.4|3422.4|3430.4|3426.4|3426.4|3422.4|195
1725853200000|2024-09-09 03:40:00|3425.9|3421.9|3424.4|3420.4|3426.4|3422.4|3423.4|3419.4|189
1725853500000|2024-09-09 03:45:00|3423.4|3419.4|3424.4|3420.4|3425.4|3421.4|3421.4|3417.4|365
1725853800000|2024-09-09 03:50:00|3424.9|3420.9|3422.4|3418.4|3425.4|3421.4|3422.4|3418.4|229
1725854100000|2024-09-09 03:55:00|3423.4|3419.4|3422.4|3418.4|3423.4|3419.4|3421.9|3417.9|150
1725854400000|2024-09-09 04:00:00|3424.9|3415.9|3424.9|3415.9|3424.9|3415.9|3424.9|3415.9|0
1725857700000|2024-09-09 04:55:00|||||||||5
1725858000000|2024-09-09 05:00:00|3425.4|3421.4|3419.4|3415.4|3425.4|3421.4|3415.4|3411.4|1671
1725858300000|2024-09-09 05:05:00|3418.9|3414.9|3421.4|3417.4|3421.4|3417.4|3414.4|3410.4|478
1725858600000|2024-09-09 05:10:00|3420.9|3416.9|3422.4|3418.4|3423.9|3419.9|3419.4|3415.4|330
1725858900000|2024-09-09 05:15:00|3421.9|3417.9|3424.4|3420.4|3424.4|3420.4|3421.4|3417.4|480
1725859200000|2024-09-09 05:20:00|3424.9|3420.9|3427.4|3423.4|3428.4|3424.4|3424.4|3420.4|760
1725859500000|2024-09-09 05:25:00|3428.4|3424.4|3426.4|3422.4|3430.4|3426.4|3423.9|3419.9|1022
1725859800000|2024-09-09 05:30:00|3425.4|3421.4|3424.4|3420.4|3428.4|3424.4|3423.4|3419.4|473
1725860100000|2024-09-09 05:35:00|3423.9|3419.9|3424.4|3420.4|3426.4|3422.4|3422.4|3418.4|626
1725860400000|2024-09-09 05:40:00|3423.4|3419.4|3433.4|3429.4|3434.4|3430.4|3423.4|3419.4|1055
1725860700000|2024-09-09 05:45:00|3432.9|3428.9|3434.4|3430.4|3434.4|3430.4|3429.4|3425.4|928
1725861000000|2024-09-09 05:50:00|3433.4|3429.4|3429.4|3425.4|3435.4|3431.4|3428.4|3424.4|803
1725861300000|2024-09-09 05:55:00|3428.4|3424.4|3426.4|3422.4|3428.4|3424.4|3425.4|3421.4|644
1725861600000|2024-09-09 06:00:00|3425.9|3421.9|3424.4|3420.4|3426.9|3422.9|3421.4|3417.4|663
1725861900000|2024-09-09 06:05:00|3423.4|3419.4|3425.4|3421.4|3426.4|3422.4|3422.4|3418.4|598
1725862200000|2024-09-09 06:10:00|3424.9|3420.9|3420.4|3416.4|3424.9|3420.9|3418.4|3414.4|808
1725862500000|2024-09-09 06:15:00|3419.4|3415.4|3418.4|3414.4|3419.4|3415.4|3416.4|3412.4|514
1725862800000|2024-09-09 06:20:00|3417.4|3413.4|3416.4|3412.4|3418.4|3414.4|3415.9|3411.9|906
1725863100000|2024-09-09 06:25:00|3415.9|3411.9|3415.4|3411.4|3419.4|3415.4|3415.4|3411.4|774
1725863400000|2024-09-09 06:30:00|3416.4|3412.4|3417.4|3413.4|3418.4|3414.4|3414.4|3410.4|762
1725863700000|2024-09-09 06:35:00|3417.9|3413.9|3420.4|3416.4|3420.9|3416.9|3417.9|3413.9|740
1725864000000|2024-09-09 06:40:00|3420.9|3416.9|3423.4|3419.4|3424.4|3420.4|3420.4|3416.4|752
1725864300000|2024-09-09 06:45:00|3422.9|3418.9|3417.9|3413.9|3422.9|3418.9|3415.4|3411.4|835
1725864600000|2024-09-09 06:50:00|3417.4|3413.4|3419.4|3415.4|3420.4|3416.4|3416.9|3412.9|660
1725864900000|2024-09-09 06:55:00|3420.4|3416.4|3423.4|3419.4|3423.4|3419.4|3419.4|3415.4|544
1725865200000|2024-09-09 07:00:00|3424.4|3420.4|3424.4|3420.4|3426.4|3422.4|3423.4|3419.4|700
1725865500000|2024-09-09 07:05:00|3423.9|3419.9|3428.4|3424.4|3429.4|3425.4|3421.9|3417.9|517
1725865800000|2024-09-09 07:10:00|3429.4|3425.4|3427.4|3423.4|3429.4|3425.4|3427.4|3423.4|751
1725866100000|2024-09-09 07:15:00|3426.9|3422.9|3426.4|3422.4|3429.4|3425.4|3426.4|3422.4|541
1725866400000|2024-09-09 07:20:00|3425.4|3421.4|3423.4|3419.4|3427.4|3423.4|3422.4|3418.4|678
1725866700000|2024-09-09 07:25:00|3424.4|3420.4|3431.4|3427.4|3431.4|3427.4|3424.4|3420.4|712
1725867000000|2024-09-09 07:30:00|3430.9|3426.9|3430.4|3426.4|3431.4|3427.4|3429.4|3425.4|687
1725867300000|2024-09-09 07:35:00|3429.4|3425.4|3432.4|3428.4|3432.4|3428.4|3429.4|3425.4|596
1725867600000|2024-09-09 07:40:00|3431.4|3427.4|3432.4|3428.4|3432.4|3428.4|3430.4|3426.4|761
1725867900000|2024-09-09 07:45:00|3431.9|3427.9|3437.4|3433.4|3437.4|3433.4|3431.4|3427.4|828
1725868200000|2024-09-09 07:50:00|3438.4|3434.4|3439.4|3435.4|3440.4|3436.4|3436.4|3432.4|857
1725868500000|2024-09-09 07:55:00|3440.4|3436.4|3438.4|3434.4|3440.4|3436.4|3437.4|3433.4|968
1725868800000|2024-09-09 08:00:00|3437.9|3433.9|3436.4|3432.4|3438.4|3434.4|3435.4|3431.4|1724
1725869100000|2024-09-09 08:05:00|3436.9|3432.9|3434.4|3430.4|3437.4|3433.4|3434.4|3430.4|2815
1725869400000|2024-09-09 08:10:00|3433.4|3429.4|3434.4|3430.4|3435.4|3431.4|3431.4|3427.4|1557
1725869700000|2024-09-09 08:15:00|3433.9|3429.9|3433.4|3429.4|3435.4|3431.4|3432.4|3428.4|2285
1725870000000|2024-09-09 08:20:00|3432.9|3428.9|3432.4|3428.4|3433.4|3429.4|3431.4|3427.4|1028
1725870300000|2024-09-09 08:25:00|3432.9|3428.9|3432.4|3428.4|3433.4|3429.4|3431.4|3427.4|934
1725870600000|2024-09-09 08:30:00|3433.9|3424.9|3433.9|3424.9|3433.9|3424.9|3433.9|3424.9|641
1725873300000|2024-09-09 09:15:00|3435.9|3428.9|3427.9|3420.9|3437.9|3430.9|3426.9|3419.9|152
1725873600000|2024-09-09 09:20:00|3428.9|3421.9|3428.9|3421.9|3428.9|3421.9|3427.9|3420.9|12
1725873900000|2024-09-09 09:25:00|3429.9|3420.9|3427.9|3420.9|3429.9|3420.9|3427.9|3420.9|35
1725874200000|2024-09-09 09:30:00|3428.9|3421.9|3429.9|3422.9|3429.9|3422.9|3427.9|3420.9|16
1725874500000|2024-09-09 09:35:00|3428.9|3421.9|3426.9|3419.9|3428.9|3421.9|3426.9|3419.9|78
1725874800000|2024-09-09 09:40:00|3425.9|3418.9|3424.9|3417.9|3425.9|3418.9|3423.9|3416.9|75
1725875100000|2024-09-09 09:45:00|3425.9|3418.9|3424.9|3416.9|3425.9|3418.9|3422.9|3415.9|71
1725875400000|2024-09-09 09:50:00|3423.9|3417.9|3421.9|3414.9|3423.9|3417.9|3421.9|3414.9|30
1725875700000|2024-09-09 09:55:00|3422.9|3415.9|3423.9|3416.9|3424.9|3417.9|3422.9|3415.9|48
1725876000000|2024-09-09 10:00:00|3422.9|3415.9|3423.9|3416.9|3423.9|3416.9|3422.9|3415.9|17
1725876300000|2024-09-09 10:05:00|3422.9|3415.9|3422.9|3415.9|3423.9|3416.9|3422.9|3415.9|35
1725876600000|2024-09-09 10:10:00|3421.9|3414.9|3422.9|3414.9|3422.9|3415.9|3421.9|3414.9|61
1725876900000|2024-09-09 10:15:00|3421.9|3415.9|3423.9|3415.9|3423.9|3416.9|3421.9|3413.9|87
1725877200000|2024-09-09 10:20:00|3424.9|3416.9|3422.9|3414.9|3424.9|3416.9|3420.9|3413.9|100
1725877500000|2024-09-09 10:25:00|3421.9|3415.9|3423.9|3416.9|3423.9|3416.9|3420.9|3413.9|147
1725877800000|2024-09-09 10:30:00|3422.9|3415.9|3422.9|3415.9|3422.9|3416.9|3422.9|3415.9|11
1725878100000|2024-09-09 10:35:00|3421.9|3414.9|3422.9|3415.9|3422.9|3415.9|3421.9|3413.9|13
1725878400000|2024-09-09 10:40:00|3423.9|3416.9|3421.9|3414.9|3423.9|3416.9|3420.9|3413.9|19
1725878700000|2024-09-09 10:45:00|3420.9|3413.9|3421.9|3414.9|3422.9|3415.9|3420.9|3413.9|39
1725879000000|2024-09-09 10:50:00|3420.9|3413.9|3422.9|3415.9|3422.9|3415.9|3420.9|3413.9|10
1725879300000|2024-09-09 10:55:00|3421.9|3414.9|3421.9|3414.9|3422.9|3415.9|3421.9|3414.9|13
1725879600000|2024-09-09 11:00:00|3422.9|3415.9|3421.9|3414.9|3423.9|3416.9|3421.9|3414.9|14
1725879900000|2024-09-09 11:05:00|3422.9||3421.9||3422.9||3421.9||2
1725880200000|2024-09-09 11:10:00|3422.9|3415.9|3424.9|3417.9|3424.9|3417.9|3422.9|3415.9|17
1725880500000|2024-09-09 11:15:00|3423.9|3416.9|3424.9|3417.9|3424.9|3417.9|3423.9|3416.9|17
1725880800000|2024-09-09 11:20:00|3425.9|3418.9|3425.9|3418.9|3425.9|3418.9|3425.9|3418.9|8
1725881100000|2024-09-09 11:25:00|3426.9|3419.9|3427.9|3420.9|3427.9|3420.9|3426.9|3418.9|23
1725881400000|2024-09-09 11:30:00|3428.9|3421.9|3425.9|3418.9|3429.9|3422.9|3425.9|3418.9|16
1725881700000|2024-09-09 11:35:00|3424.9|3417.9|3428.9|3420.9|3430.9|3423.9|3424.9|3417.9|66
1725882000000|2024-09-09 11:40:00|3427.9|3421.9|3427.9|3420.9|3428.9|3421.9|3427.9|3420.9|8
1725882300000|2024-09-09 11:45:00|3428.9|3421.9|3427.9|3420.9|3428.9|3421.9|3426.9|3418.9|19
1725882600000|2024-09-09 11:50:00|3426.9|3419.9|3427.9|3419.9|3427.9|3420.9|3426.9|3418.9|8
1725882900000|2024-09-09 11:55:00|3428.9|3420.9|3428.9|3421.9|3429.9|3421.9|3428.9|3419.9|3
1725883200000|2024-09-09 12:00:00|3429.9|3422.9|3427.9|3419.9|3429.9|3422.9|3427.9|3419.9|6
1725883500000|2024-09-09 12:05:00|3426.9|3418.9|3427.9|3420.9|3427.9|3420.9|3426.9|3418.9|4
1725883800000|2024-09-09 12:10:00|3426.9|3419.9|3427.9|3420.9|3427.9|3420.9|3426.9|3419.9|16
1725884100000|2024-09-09 12:15:00|3428.9|3421.9|3428.9|3421.9|3429.9|3422.9|3428.9|3420.9|9
1725884400000|2024-09-09 12:20:00|3429.9|3420.9|3427.9|3420.9|3429.9|3421.9|3427.9|3420.9|7
1725884700000|2024-09-09 12:25:00|3428.9|3419.9|3426.9|3419.9|3428.9|3419.9|3426.9|3419.9|18
1725885000000|2024-09-09 12:30:00|3427.9|3420.9|3430.9|3423.9|3430.9|3423.9|3427.9|3420.9|31
1725885300000|2024-09-09 12:35:00|3431.9|3424.9|3432.9|3425.9|3433.9|3426.9|3431.9|3424.9|95
1725885600000|2024-09-09 12:40:00|3433.9|3426.9|3432.9|3425.9|3433.9|3426.9|3432.9|3425.9|23
1725885900000|2024-09-09 12:45:00|3431.9|3424.9|3430.9|3423.9|3431.9|3425.9|3430.9|3422.9|12
1725886200000|2024-09-09 12:50:00|3431.9|3424.9|3431.9|3424.9|3432.9|3424.9|3430.9|3423.9|22
1725886500000|2024-09-09 12:55:00|3432.9|3425.9|3431.9|3424.9|3432.9|3425.9|3431.9|3424.9|6
1725886800000|2024-09-09 13:00:00|3432.9|3425.9|3429.9|3422.9|3432.9|3425.9|3428.9|3421.9|73
1725887100000|2024-09-09 13:05:00|3428.9|3421.9|3429.9|3421.9|3429.9|3422.9|3427.9|3420.9|34
1725887400000|2024-09-09 13:10:00|3430.9|3422.9|3430.9|3422.9|3430.9|3422.9|3429.9|3422.9|6
1725887700000|2024-09-09 13:15:00|3429.9|3423.9|3431.9|3424.9|3432.9|3425.9|3429.9|3422.9|35
1725888000000|2024-09-09 13:20:00|3430.9|3423.9|3431.9|3424.9|3432.9|3425.9|3430.9|3423.9|32
1725888300000|2024-09-09 13:25:00|3430.9|3423.9|3428.9|3421.9|3431.9|3424.9|3428.9|3421.9|40
1725888600000|2024-09-09 13:30:00|3429.9|3420.9|3427.9|3420.9|3438.9|3431.9|3423.9|3415.9|629
1725888900000|2024-09-09 13:35:00|3428.9|3421.9|3433.9|3425.9|3434.9|3427.9|3424.9|3416.9|98
1725889200000|2024-09-09 13:40:00|3434.9|3426.9|3430.9|3423.9|3434.9|3426.9|3427.9|3420.9|44
1725889500000|2024-09-09 13:45:00|3429.9|3422.9|3433.9|3426.9|3434.9|3427.9|3429.9|3422.9|38
1725889800000|2024-09-09 13:50:00|3432.9|3425.9|3436.9|3429.9|3438.9|3430.9|3432.9|3425.9|103
1725890100000|2024-09-09 13:55:00|3437.9|3430.9|3438.4|3432.4|3439.9|3432.9|3436.9|3428.9|29
1725890400000|2024-09-09 14:00:00|3438.9|3432.9|3438.4|3432.4|3439.4|3433.4|3435.4|3429.4|23
1725890700000|2024-09-09 14:05:00|3438.9|3432.9|3441.4|3435.4|3441.9|3435.9|3438.4|3432.4|57
1725891000000|2024-09-09 14:10:00|3441.9|3435.9|3440.4|3434.4|3445.4|3439.4|3440.4|3434.4|186
1725891300000|2024-09-09 14:15:00|3440.9|3434.9|3439.4|3433.4|3441.9|3435.9|3438.4|3432.4|62
1725891600000|2024-09-09 14:20:00|3438.9|3432.9|3438.4|3432.4|3441.4|3435.4|3437.4|3431.4|58
1725891900000|2024-09-09 14:25:00|3438.9|3432.9|3434.4|3428.4|3439.9|3433.9|3434.4|3428.4|40
1725892200000|2024-09-09 14:30:00|3434.9|3428.9|3432.9|3426.9|3435.9|3429.9|3430.4|3424.4|79
1725892500000|2024-09-09 14:35:00|3433.4|3427.4|3432.4|3426.4|3435.4|3429.4|3431.9|3425.9|18
1725892800000|2024-09-09 14:40:00|3431.9|3425.9|3430.4|3424.4|3432.4|3426.4|3430.4|3424.4|40
1725893100000|2024-09-09 14:45:00|3430.9|3424.9|3431.4|3425.4|3432.4|3426.4|3427.4|3421.4|22
1725893400000|2024-09-09 14:50:00|3431.9|3425.9|3434.9|3428.9|3434.9|3428.9|3430.4|3424.4|15
1725893700000|2024-09-09 14:55:00|3434.4|3428.4|3432.9|3426.9|3436.9|3430.9|3432.4|3426.4|61
1725894000000|2024-09-09 15:00:00|3432.4|3426.4|3435.9|3429.9|3438.4|3432.4|3431.4|3425.4|31
1725894300000|2024-09-09 15:05:00|3436.4|3430.4|3435.9|3429.9|3437.4|3431.4|3434.9|3428.9|6
1725894600000|2024-09-09 15:10:00|3435.4|3429.4|3434.9|3428.9|3437.4|3431.4|3434.9|3428.9|34
1725894900000|2024-09-09 15:15:00|3435.4|3429.4|3440.4|3434.4|3440.4|3434.4|3434.4|3428.4|28
1725895200000|2024-09-09 15:20:00|3440.9|3434.9|3443.9|3437.9|3443.9|3437.9|3439.9|3433.9|185
1725895500000|2024-09-09 15:25:00|3444.4|3438.4|3444.4|3438.4|3447.4|3441.4|3442.4|3436.4|294
1725895800000|2024-09-09 15:30:00|3443.9|3437.9|3445.4|3439.4|3446.4|3440.4|3443.4|3437.4|71
1725896100000|2024-09-09 15:35:00|3446.4|3440.4|3444.9|3438.9|3446.4|3440.4|3443.4|3437.4|34
1725896400000|2024-09-09 15:40:00|3445.4|3439.4|3444.4|3438.4|3446.4|3440.4|3444.4|3438.4|29
1725896700000|2024-09-09 15:45:00|3444.9|3438.9|3446.9|3440.9|3447.4|3441.4|3444.4|3438.4|30
1725897000000|2024-09-09 15:50:00|3446.4|3440.4|3445.4|3439.4|3447.4|3441.4|3445.4|3439.4|12
1725897300000|2024-09-09 15:55:00|3445.9|3439.9|3446.4|3440.4|3447.9|3441.9|3445.4|3439.4|49
1725897600000|2024-09-09 16:00:00|3446.9|3440.9|3448.4|3442.4|3450.4|3444.4|3446.4|3440.4|98
1725897900000|2024-09-09 16:05:00|3448.9|3442.9|3450.4|3444.4|3450.4|3444.4|3447.4|3441.4|34
1725898200000|2024-09-09 16:10:00|3450.9|3444.9|3450.9|3444.9|3452.4|3446.4|3450.4|3444.4|31
1725898500000|2024-09-09 16:15:00|3451.4|3445.4|3453.4|3447.4|3453.4|3447.4|3450.9|3444.9|17
1725898800000|2024-09-09 16:20:00|3452.9|3446.9|3450.4|3444.4|3453.4|3447.4|3449.4|3443.4|37
1725899100000|2024-09-09 16:25:00|3449.9|3443.9|3451.9|3445.9|3452.4|3446.4|3449.4|3443.4|9
1725899400000|2024-09-09 16:30:00|3451.4|3445.4|3451.4|3445.4|3452.4|3446.4|3451.4|3445.4|8
1725899700000|2024-09-09 16:35:00|3451.9|3445.9|3453.4|3447.4|3453.4|3447.4|3451.4|3445.4|3
1725900000000|2024-09-09 16:40:00|3454.4|3448.4|3454.4|3448.4|3455.4|3449.4|3453.4|3447.4|30
1725900300000|2024-09-09 16:45:00|3453.4|3447.4|3454.4|3448.4|3455.4|3449.4|3453.4|3447.4|14
1725900600000|2024-09-09 16:50:00|3454.9|3448.9|3456.4|3450.4|3456.4|3450.4|3454.9|3448.9|28
1725900900000|2024-09-09 16:55:00|3456.9|3450.9|3456.4|3450.4|3456.9|3450.9|3455.4|3449.4|51
1725901200000|2024-09-09 17:00:00|3456.9|3450.9|3457.9|3451.9|3458.9|3452.9|3456.4|3450.4|44
1725901500000|2024-09-09 17:05:00|3458.4|3452.4|3460.4|3454.4|3460.4|3454.4|3457.9|3451.9|9
1725901800000|2024-09-09 17:10:00|3461.4|3455.4|3461.4|3455.4|3462.4|3456.4|3460.4|3454.4|90
1725902100000|2024-09-09 17:15:00|3460.9|3454.9|3461.4|3455.4|3462.4|3456.4|3460.4|3454.4|55
1725902400000|2024-09-09 17:20:00|3462.4|3456.4|3462.4|3456.4|3462.9|3456.9|3462.4|3456.4|12
1725902700000|2024-09-09 17:25:00|3463.4|3457.4|3463.4|3457.4|3463.4|3457.4|3462.4|3456.4|36
1725903000000|2024-09-09 17:30:00|3462.9|3456.9|3462.9|3456.9|3463.4|3457.4|3461.4|3455.4|68
1725903300000|2024-09-09 17:35:00|3462.4|3456.4|3465.4|3459.4|3465.4|3459.4|3462.4|3456.4|37
1725903600000|2024-09-09 17:40:00|3465.9|3459.9|3463.4|3457.4|3466.4|3460.4|3463.4|3457.4|110
1725903900000|2024-09-09 17:45:00|3462.9|3456.9|3465.4|3459.4|3466.4|3460.4|3462.4|3456.4|75
1725904200000|2024-09-09 17:50:00|3464.9|3458.9|3465.4|3459.4|3465.4|3459.4|3464.4|3458.4|69
1725904500000|2024-09-09 17:55:00|3464.4|3458.4|3460.9|3454.9|3465.4|3459.4|3460.9|3454.9|49
1725904800000|2024-09-09 18:00:00|3461.4|3455.4|3457.4|3451.4|3461.4|3455.4|3457.4|3451.4|28
1725905100000|2024-09-09 18:05:00|3457.9|3451.9|3458.4|3452.4|3458.4|3452.4|3457.4|3451.4|92
1725905400000|2024-09-09 18:10:00|3459.4|3453.4|3459.4|3453.4|3460.4|3454.4|3458.4|3452.4|37
1725905700000|2024-09-09 18:15:00|3458.9|3452.9|3461.9|3455.9|3462.4|3456.4|3458.4|3452.4|54
1725906000000|2024-09-09 18:20:00|3462.4|3456.4|3461.4|3455.4|3462.4|3456.4|3460.4|3454.4|86
1725906300000|2024-09-09 18:25:00|3460.4|3454.4|3459.4|3453.4|3461.4|3455.4|3459.4|3453.4|143
1725906600000|2024-09-09 18:30:00|3458.9|3452.9|3457.9|3451.9|3460.4|3454.4|3457.4|3451.4|56
1725906900000|2024-09-09 18:35:00|3458.4|3452.4|3455.4|3449.4|3459.4|3453.4|3454.4|3448.4|66
1725907200000|2024-09-09 18:40:00|3454.9|3448.9|3458.4|3452.4|3458.4|3452.4|3454.4|3448.4|110
1725907500000|2024-09-09 18:45:00|3457.9|3451.9|3456.4|3450.4|3458.4|3452.4|3456.4|3450.4|52
1725907800000|2024-09-09 18:50:00|3456.9|3450.9|3455.4|3449.4|3457.4|3451.4|3454.4|3448.4|12
1725908100000|2024-09-09 18:55:00|3454.9|3448.9|3455.9|3446.9|3455.9|3449.4|3453.4|3446.9|163
1725908400000|2024-09-09 19:00:00|3455.5|3446.5|3455.1|3446.1|3455.9|3446.9|3455.1|3446.1|0
1725908700000|2024-09-09 19:05:00|3455.5|3446.5|3455.9|3446.9|3455.9|3446.9|3455.5|3446.5|0
1725909000000|2024-09-09 19:10:00|3456.3|3447.3|3456.3|3447.3|3456.3|3447.3|3456.3|3447.3|0
1725909300000|2024-09-09 19:15:00|3455.9|3446.9|3456.3|3447.3|3456.3|3447.3|3455.5|3446.5|0
1725909900000|2024-09-09 19:25:00|3456.7|3447.7|3457.1|3448.1|3457.1|3448.1|3456.7|3447.7|0
1725910200000|2024-09-09 19:30:00|3456.7|3447.7|3455.1|3446.1|3456.7|3447.7|3455.1|3446.1|0
1725910500000|2024-09-09 19:35:00|3454.7|3445.7|3455.1|3446.1|3455.1|3446.1|3454.7|3445.7|0
1725910800000|2024-09-09 19:40:00|3455.5|3446.5|3456.3|3447.3|3456.3|3447.3|3455.5|3446.5|0
1725911100000|2024-09-09 19:45:00|3455.9|3446.9|3455.9|3446.9|3455.9|3446.9|3455.9|3446.9|0
1725911400000|2024-09-09 19:50:00|3456.3|3447.3|3456.3|3447.3|3456.3|3447.3|3455.9|3446.9|0
1725911700000|2024-09-09 19:55:00|3456.7|3447.7|3457.1|3448.1|3457.1|3448.1|3456.7|3447.7|0
1725929400000|2024-09-10 00:50:00|3455.1|3446.1|3455.1|3446.1|3455.1|3446.1|3455.1|3446.1|0
1725929700000|2024-09-10 00:55:00|3453.1|3444.1|3453.1|3444.1|3453.1|3444.1|3453.1|3444.1|0
1725930300000|2024-09-10 01:05:00|3451.1|3442.1|3449.1|3440.1|3451.1|3442.1|3449.1|3440.1|0
1725930600000|2024-09-10 01:10:00|3447.1|3438.1|3447.1|3438.1|3447.1|3438.1|3447.1|3438.1|0
1725930900000|2024-09-10 01:15:00|3449.9|3445.9|3443.4|3439.4|3450.4|3446.4|3440.4|3436.4|255
1725931200000|2024-09-10 01:20:00|3443.9|3439.9|3447.9|3443.9|3453.9|3449.9|3443.9|3439.9|650
1725931500000|2024-09-10 01:25:00|3448.4|3444.4|3445|3441|3449.4|3445.4|3444.5|3440.5|404
1725931800000|2024-09-10 01:30:00|3445.5|3441.5|3448.5|3444.5|3457|3453|3443.5|3439.5|3509
1725932100000|2024-09-10 01:35:00|3448|3444|3452.5|3448.5|3454.5|3450.5|3441.5|3437.5|1908
1725932400000|2024-09-10 01:40:00|3452|3448|3432.5|3428.5|3454.5|3450.5|3432.5|3428.5|1724
1725932700000|2024-09-10 01:45:00|3431.5|3427.5|3421.5|3417.5|3431.5|3427.5|3417.5|3413.5|2404
1725933000000|2024-09-10 01:50:00|3422|3418|3421.5|3417.5|3429|3425|3416.5|3412.5|2172
1725933300000|2024-09-10 01:55:00|3421|3417|3426|3422|3436.5|3432.5|3420.5|3416.5|1518
1725933600000|2024-09-10 02:00:00|3426.5|3422.5|3407.5|3403.5|3426.5|3422.5|3403.5|3399.5|3534
1725933900000|2024-09-10 02:05:00|3408.5|3404.5|3412.5|3408.5|3414.5|3410.5|3406.5|3402.5|1422
1725934200000|2024-09-10 02:10:00|3413|3409|3415.5|3411.5|3417.5|3413.5|3408.5|3404.5|719
1725934500000|2024-09-10 02:15:00|3415|3411|3419.5|3415.5|3422.5|3418.5|3414.5|3410.5|460
1725934800000|2024-09-10 02:20:00|3420|3416|3423.5|3419.5|3427.5|3423.5|3418.5|3414.5|427
1725935100000|2024-09-10 02:25:00|3423|3419|3425.5|3421.5|3427.5|3423.5|3421.5|3417.5|380
1725935400000|2024-09-10 02:30:00|3426|3422|3429.5|3425.5|3429.5|3425.5|3422|3418|805
1725935700000|2024-09-10 02:35:00|3430|3426|3440.5|3436.5|3442.5|3438.5|3429.5|3425.5|703
1725936000000|2024-09-10 02:40:00|3439.5|3435.5|3437.5|3433.5|3441.5|3437.5|3434.5|3430.5|556
1725936300000|2024-09-10 02:45:00|3438|3434|3446.5|3442.5|3447|3443|3435.5|3431.5|722
1725936600000|2024-09-10 02:50:00|3447.5|3443.5|3442.5|3438.5|3449.5|3445.5|3442.5|3438.5|766
1725936900000|2024-09-10 02:55:00|3443.5|3439.5|3445.5|3441.5|3448.5|3444.5|3442.5|3438.5|328
1725937200000|2024-09-10 03:00:00|3446|3442|3451.5|3447.5|3451.5|3447.5|3445.5|3441.5|429
1725937500000|2024-09-10 03:05:00|3450.5|3446.5|3441.5|3437.5|3450.5|3446.5|3439.5|3435.5|620
1725937800000|2024-09-10 03:10:00|3440.5|3436.5|3448.5|3444.5|3450.5|3446.5|3440.5|3436.5|618
1725938100000|2024-09-10 03:15:00|3449|3445|3449.5|3445.5|3450|3446|3445.5|3441.5|511
1725938400000|2024-09-10 03:20:00|3449|3445|3438.5|3434.5|3449.5|3445.5|3438.5|3434.5|639
1725938700000|2024-09-10 03:25:00|3438|3434|3439|3435|3439.5|3435.5|3433.5|3429.5|854
1725939000000|2024-09-10 03:30:00|3438.5|3434.5|3438.5|3434.5|3439.5|3435.5|3437.5|3433.5|244
1725939300000|2024-09-10 03:35:00|3437.5|3433.5|3435.5|3431.5|3438.5|3434.5|3432|3428|263
1725939600000|2024-09-10 03:40:00|3435|3431|3437.5|3433.5|3438.5|3434.5|3433.5|3429.5|129
1725939900000|2024-09-10 03:45:00|3438|3434|3440.5|3436.5|3441.5|3437.5|3438|3434|204
1725940200000|2024-09-10 03:50:00|3441|3437|3444.5|3440.5|3444.5|3440.5|3441|3437|169
1725940500000|2024-09-10 03:55:00|3443.5|3439.5|3441.5|3437.5|3444.5|3440.5|3441.5|3437.5|157
1725940800000|2024-09-10 04:00:00|3444|3435|3444|3435|3444|3435|3444|3435|0
1725944100000|2024-09-10 04:55:00|||||||||1
1725944400000|2024-09-10 05:00:00|3437|3433|3441.5|3437.5|3445|3441|3433.5|3429.5|1154
1725944700000|2024-09-10 05:05:00|3440.5|3436.5|3442.5|3438.5|3448.5|3444.5|3440.5|3436.5|434
1725945000000|2024-09-10 05:10:00|3441.5|3437.5|3454.5|3450.5|3454.5|3450.5|3440.5|3436.5|687
1725945300000|2024-09-10 05:15:00|3455.5|3451.5|3455.5|3451.5|3460.5|3456.5|3452|3448|1429
1725945600000|2024-09-10 05:20:00|3456|3452|3453.5|3449.5|3459.5|3455.5|3452.5|3448.5|1316
1725945900000|2024-09-10 05:25:00|3452.5|3448.5|3449.5|3445.5|3452.5|3448.5|3448.5|3444.5|381
1725946200000|2024-09-10 05:30:00|3450|3446|3445.5|3441.5|3450.5|3446.5|3442.5|3438.5|483
1725946500000|2024-09-10 05:35:00|3444.5|3440.5|3447.5|3443.5|3448.5|3444.5|3442.5|3438.5|370
1725946800000|2024-09-10 05:40:00|3447|3443|3451.5|3447.5|3452.5|3448.5|3446.5|3442.5|210
1725947100000|2024-09-10 05:45:00|3451|3447|3451.5|3447.5|3452.5|3448.5|3447.5|3443.5|157
1725947400000|2024-09-10 05:50:00|3451|3447|3457.5|3453.5|3457.5|3453.5|3450.5|3446.5|574
1725947700000|2024-09-10 05:55:00|3457|3453|3459.5|3455.5|3462.5|3458.5|3455.5|3451.5|517
1725948000000|2024-09-10 06:00:00|3459|3455|3462.5|3458.5|3462.5|3458.5|3453.5|3449.5|409
1725948300000|2024-09-10 06:05:00|3463|3459|3463.5|3459.5|3464.5|3460.5|3459.5|3455.5|342
1725948600000|2024-09-10 06:10:00|3463|3459|3466.5|3462.5|3469|3465|3462|3458|602
1725948900000|2024-09-10 06:15:00|3467.5|3463.5|3460.5|3456.5|3470.5|3466.5|3459.5|3455.5|568
1725949200000|2024-09-10 06:20:00|3460|3456|3458.5|3454.5|3460.5|3456.5|3456.5|3452.5|369
1725949500000|2024-09-10 06:25:00|3459.5|3455.5|3459.5|3455.5|3459.5|3455.5|3456.5|3452.5|194
1725949800000|2024-09-10 06:30:00|3460|3456|3461.5|3457.5|3465.5|3461.5|3459.5|3455.5|641
1725950100000|2024-09-10 06:35:00|3462|3458|3461|3457|3463.5|3459.5|3460.5|3456.5|154
1725950400000|2024-09-10 06:40:00|3461.5|3457.5|3459.5|3455.5|3461.5|3457.5|3457.5|3453.5|326
1725950700000|2024-09-10 06:45:00|3460|3456|3458.5|3454.5|3460.5|3456.5|3456.5|3452.5|269
1725951000000|2024-09-10 06:50:00|3459|3455|3459.5|3455.5|3461.5|3457.5|3458.5|3454.5|284
1725951300000|2024-09-10 06:55:00|3458.5|3454.5|3458.5|3454.5|3460.5|3456.5|3457.5|3453.5|180
1725951600000|2024-09-10 07:00:00|3457.5|3453.5|3452.5|3448.5|3459.5|3455.5|3451.5|3447.5|501
1725951900000|2024-09-10 07:05:00|3451.5|3447.5|3454.5|3450.5|3454.5|3450.5|3451.5|3447.5|309
1725952200000|2024-09-10 07:10:00|3455.5|3451.5|3458.5|3454.5|3458.5|3454.5|3455.5|3451.5|219
1725952500000|2024-09-10 07:15:00|3459.5|3455.5|3461.5|3457.5|3462|3458|3458.5|3454.5|288
1725952800000|2024-09-10 07:20:00|3460.5|3456.5|3460.5|3456.5|3462.5|3458.5|3459.5|3455.5|252
1725953100000|2024-09-10 07:25:00|3460|3456|3460.5|3456.5|3461.5|3457.5|3460|3456|243
1725953400000|2024-09-10 07:30:00|3459.5|3455.5|3461.5|3457.5|3462|3458|3459.5|3455.5|171
1725953700000|2024-09-10 07:35:00|3462.5|3458.5|3461.5|3457.5|3462.5|3458.5|3460.5|3456.5|239
1725954000000|2024-09-10 07:40:00|3460.5|3456.5|3458.5|3454.5|3461.5|3457.5|3458.5|3454.5|437
1725954300000|2024-09-10 07:45:00|3457.5|3453.5|3453.5|3449.5|3458.5|3454.5|3453.5|3449.5|298
1725954600000|2024-09-10 07:50:00|3453|3449|3454.5|3450.5|3454.5|3450.5|3452.5|3448.5|363
1725954900000|2024-09-10 07:55:00|3455|3451|3453.5|3449.5|3455.5|3451.5|3453.5|3449.5|504
1725955200000|2024-09-10 08:00:00|3454.5|3450.5|3451.5|3447.5|3455.5|3451.5|3451.5|3447.5|643
1725955500000|2024-09-10 08:05:00|3450.5|3446.5|3453.5|3449.5|3454.5|3450.5|3450.5|3446.5|919
1725955800000|2024-09-10 08:10:00|3453|3449|3452.5|3448.5|3453.5|3449.5|3451.5|3447.5|706
1725956100000|2024-09-10 08:15:00|3453|3449|3447.5|3443.5|3453.5|3449.5|3447.5|3443.5|703
1725956400000|2024-09-10 08:20:00|3447|3443|3444.5|3440.5|3447.5|3443.5|3443.5|3439.5|1137
1725956700000|2024-09-10 08:25:00|3445|3441|3446|3442|3447.5|3443.5|3443.5|3439.5|253
1725957000000|2024-09-10 08:30:00|3448.5|3439.5|3448.5|3439.5|3448.5|3439.5|3448.5|3439.5|2
1725959700000|2024-09-10 09:15:00|3442|3431|3440|3433|3442|3433|3437|3429|428
1725960000000|2024-09-10 09:20:00|3439|3432|3439|3432|3441|3434|3438|3431|100
1725960300000|2024-09-10 09:25:00|3440|3433|3441|3434|3442|3435|3439|3432|24
1725960600000|2024-09-10 09:30:00|3442|3435|3442|3435|3442|3435|3441|3434|36
1725960900000|2024-09-10 09:35:00|3443|3436|3445|3438|3445|3438|3442|3435|48
1725961200000|2024-09-10 09:40:00|3446|3437|3445|3437|3447|3439|3443|3436|113
1725961500000|2024-09-10 09:45:00|3446|3438|3444|3437|3446|3439|3444|3437|33
1725961800000|2024-09-10 09:50:00|3443|3436|3444|3437|3444|3437|3443|3436|82
1725962100000|2024-09-10 09:55:00|3443|3436|3442|3435|3444|3437|3441|3434|104
1725962400000|2024-09-10 10:00:00|3443|3436|3444|3437|3445|3438|3442|3435|64
1725962700000|2024-09-10 10:05:00|3443|3436|3444|3436|3444|3437|3443|3436|6
1725963000000|2024-09-10 10:10:00|3443|3437|3442|3435|3444|3437|3442|3434|3
1725963300000|2024-09-10 10:15:00|3441|3434|3442|3434|3442|3435|3441|3434|10
1725963600000|2024-09-10 10:20:00|3441|3435|3443|3435|3443|3436|3441|3435|4
1725963900000|2024-09-10 10:25:00|3444|3436|3445|3438|3446|3439|3444|3436|2
1725964200000|2024-09-10 10:30:00|3446|3439|3447|3439|3447|3440|3444|3437|6
1725964500000|2024-09-10 10:35:00|3446|3440|3447|3440|3447|3440|3446|3439|14
1725964800000|2024-09-10 10:40:00|3446|3439|3446|3439|3447|3439|3446|3439|0
1725965100000|2024-09-10 10:45:00|3447|3440|3446|3438|3447|3440|3445|3438|21
1725965400000|2024-09-10 10:50:00|3445|3439|3444|3437|3446|3439|3444|3437|2
1725965700000|2024-09-10 10:55:00|3443|3436|3443|3436|3444|3436|3443|3435|0
1725966000000|2024-09-10 11:00:00|3444|3437|3446|3439|3447|3439|3444|3437|7
1725966300000|2024-09-10 11:05:00|3447|3438|3446|3438|3447|3439|3445|3438|19
1725966600000|2024-09-10 11:10:00|3445|3439|3445|3437|3446|3439|3444|3437|33
1725966900000|2024-09-10 11:15:00|3444|3436|3443|3436|3445|3437|3443|3436|46
1725967200000|2024-09-10 11:20:00|3444|3435|3443|3436|3444|3437|3442|3435|36
1725967500000|2024-09-10 11:25:00|3444|3435|3445|3437|3445|3438|3443|3435|7
1725967800000|2024-09-10 11:30:00|3444|3436|3443|3436|3445|3437|3443|3435|9
1725968100000|2024-09-10 11:35:00|3442|3435|3442|3435|3443|3436|3441|3434|31
1725968400000|2024-09-10 11:40:00|3441|3434|3442|3435|3443|3436|3441|3434|19
1725968700000|2024-09-10 11:45:00|3443|3436|3444|3437|3444|3437|3443|3435|4
1725969000000|2024-09-10 11:50:00|3445|3438|3445|3437|3445|3438|3444|3437|8
1725969300000|2024-09-10 11:55:00|3444|3438|3444|3436|3444|3438|3443|3436|1
1725969600000|2024-09-10 12:00:00|3443|3437|3443|3436|3444|3437|3442|3435|18
1725969900000|2024-09-10 12:05:00|3442|3435|3444|3437|3444|3437|3442|3435|2
1725970200000|2024-09-10 12:10:00|3445|3438|3448|3441|3448|3441|3445|3438|26
1725970500000|2024-09-10 12:15:00|3447|3440|3448|3441|3448|3441|3447|3440|4
1725970800000|2024-09-10 12:20:00|3449|3442|3447|3440|3451|3444|3447|3440|38
1725971100000|2024-09-10 12:25:00|3448|3441|3446|3439|3448|3441|3445|3438|32
1725971400000|2024-09-10 12:30:00|3447|3440|3447|3439|3448|3440|3446|3439|6
1725971700000|2024-09-10 12:35:00|3446|3440|3446|3438|3447|3440|3446|3438|5
1725972000000|2024-09-10 12:40:00|3445|3437|3445|3438|3446|3438|3444|3436|9
1725972300000|2024-09-10 12:45:00|3444|3437|3443|3436|3445|3437|3443|3436|6
1725972600000|2024-09-10 12:50:00|3444|3437|3445|3438|3446|3439|3444|3436|38
1725972900000|2024-09-10 12:55:00|3446|3439|3447|3440|3448|3441|3445|3438|13
1725973200000|2024-09-10 13:00:00|3446|3439|3448|3441|3450|3442|3446|3439|9
1725973500000|2024-09-10 13:05:00|3447|3440|3446|3439|3448|3440|3444|3437|32
1725973800000|2024-09-10 13:10:00|3445|3438|3444|3437|3445|3439|3444|3436|13
1725974100000|2024-09-10 13:15:00|3443|3436|3447|3440|3447|3440|3443|3436|39
1725974400000|2024-09-10 13:20:00|3448|3441|3448|3441|3448|3441|3447|3440|24
1725974700000|2024-09-10 13:25:00|3447|3440|3448|3440|3450|3443|3447|3440|39
1725975000000|2024-09-10 13:30:00|3449|3441|3437|3430|3450|3443|3435|3427|477
1725975300000|2024-09-10 13:35:00|3436|3429|3433|3426|3442|3434|3433|3426|267
1725975600000|2024-09-10 13:40:00|3434|3427|3435|3427|3437|3429|3431|3424|185
1725975900000|2024-09-10 13:45:00|3434|3428|3438|3431|3441|3434|3433|3426|393
1725976200000|2024-09-10 13:50:00|3439|3432|3442|3434|3444|3437|3438|3431|326
1725976500000|2024-09-10 13:55:00|3441|3435|3439.5|3433.5|3444|3437|3439|3431|124
1725976800000|2024-09-10 14:00:00|3440|3434|3445.5|3439.5|3446.5|3440.5|3438.5|3432.5|133
1725977100000|2024-09-10 14:05:00|3445|3439|3449.5|3443.5|3452|3446|3441|3435|145
1725977400000|2024-09-10 14:10:00|3449|3443|3437.5|3431.5|3449|3443|3437.5|3431.5|109
1725977700000|2024-09-10 14:15:00|3437|3431|3434.5|3428.5|3438.5|3432.5|3434|3428|74
1725978000000|2024-09-10 14:20:00|3434|3428|3430.5|3424.5|3435|3429|3430.5|3424.5|83
1725978300000|2024-09-10 14:25:00|3430|3424|3433.5|3427.5|3434|3428|3430|3424|49
1725978600000|2024-09-10 14:30:00|3433|3427|3427|3421|3433.5|3427.5|3426.5|3420.5|101
1725978900000|2024-09-10 14:35:00|3427.5|3421.5|3424.5|3418.5|3427.5|3421.5|3422.5|3416.5|127
1725979200000|2024-09-10 14:40:00|3425|3419|3422.5|3416.5|3426.5|3420.5|3422.5|3416.5|73
1725979500000|2024-09-10 14:45:00|3423|3417|3426.5|3420.5|3426.5|3420.5|3422.5|3416.5|62
1725979800000|2024-09-10 14:50:00|3427|3421|3425.5|3419.5|3427|3421|3423.5|3417.5|77
1725980100000|2024-09-10 14:55:00|3425|3419|3430|3424|3430.5|3424.5|3424.5|3418.5|36
1725980400000|2024-09-10 15:00:00|3430.5|3424.5|3427|3421|3430.5|3424.5|3426|3420|23
1725980700000|2024-09-10 15:05:00|3427.5|3421.5|3429.5|3423.5|3429.5|3423.5|3425.5|3419.5|14
1725981000000|2024-09-10 15:10:00|3430|3424|3430.5|3424.5|3431|3425|3428|3422|15
1725981300000|2024-09-10 15:15:00|3431.5|3425.5|3426.5|3420.5|3431.5|3425.5|3426.5|3420.5|32
1725981600000|2024-09-10 15:20:00|3427|3421|3426.5|3420.5|3427.5|3421.5|3425|3419|42
1725981900000|2024-09-10 15:25:00|3427|3421|3428.5|3422.5|3430.5|3424.5|3427|3421|60
1725982200000|2024-09-10 15:30:00|3429.5|3423.5|3432.5|3426.5|3433.5|3427.5|3429|3423|113
1725982500000|2024-09-10 15:35:00|3432|3426|3429.5|3423.5|3434|3428|3429.5|3423.5|30
1725982800000|2024-09-10 15:40:00|3430|3424|3429|3423|3430.5|3424.5|3427.5|3421.5|7
1725983100000|2024-09-10 15:45:00|3428.5|3422.5|3428.5|3422.5|3430.5|3424.5|3428|3422|20
1725983400000|2024-09-10 15:50:00|3428|3422|3421.5|3415.5|3428.5|3422.5|3421.5|3415.5|34
1725983700000|2024-09-10 15:55:00|3421|3415|3418.5|3412.5|3421.5|3415.5|3417.5|3411.5|78
1725984000000|2024-09-10 16:00:00|3417.5|3411.5|3421.5|3415.5|3421.5|3415.5|3415.5|3409.5|134
1725984300000|2024-09-10 16:05:00|3422|3416|3423.5|3417.5|3425.5|3419.5|3422|3416|56
1725984600000|2024-09-10 16:10:00|3422.5|3416.5|3420.5|3414.5|3424|3418|3420.5|3414.5|12
1725984900000|2024-09-10 16:15:00|3421|3415|3422.5|3416.5|3422.5|3416.5|3420|3414|13
1725985200000|2024-09-10 16:20:00|3422|3416|3424.5|3418.5|3424.5|3418.5|3421.5|3415.5|23
1725985500000|2024-09-10 16:25:00|3425|3419|3424.5|3418.5|3425.5|3419.5|3423|3417|9
1725985800000|2024-09-10 16:30:00|3424|3418|3424.5|3418.5|3425.5|3419.5|3423.5|3417.5|25
1725986100000|2024-09-10 16:35:00|3425|3419|3428.5|3422.5|3428.5|3422.5|3423.5|3417.5|18
1725986400000|2024-09-10 16:40:00|3429|3423|3426.5|3420.5|3429.5|3423.5|3425.5|3419.5|27
1725986700000|2024-09-10 16:45:00|3425.5|3419.5|3426.5|3420.5|3426.5|3420.5|3424.5|3418.5|13
1725987000000|2024-09-10 16:50:00|3427|3421|3426.5|3420.5|3427.5|3421.5|3425.5|3419.5|17
1725987300000|2024-09-10 16:55:00|3426|3420|3424.5|3418.5|3426.5|3420.5|3423.5|3417.5|13
1725987600000|2024-09-10 17:00:00|3424|3418|3424.5|3418.5|3425.5|3419.5|3423.5|3417.5|19
1725987900000|2024-09-10 17:05:00|3425|3419|3424.5|3418.5|3425.5|3419.5|3423.5|3417.5|5
1725988200000|2024-09-10 17:10:00|3424|3418|3426.5|3420.5|3428|3422|3424|3418|29
1725988500000|2024-09-10 17:15:00|3426|3420|3425.5|3419.5|3426.5|3420.5|3425.5|3419.5|25
1725988800000|2024-09-10 17:20:00|3426|3420|3428.5|3422.5|3428.5|3422.5|3424.5|3418.5|38
1725989100000|2024-09-10 17:25:00|3428|3422|3424.5|3418.5|3428.5|3422.5|3423.5|3417.5|10
1725989400000|2024-09-10 17:30:00|3424|3418|3423.5|3417.5|3425.5|3419.5|3423.5|3417.5|32
1725989700000|2024-09-10 17:35:00|3424|3418|3425.5|3419.5|3425.5|3419.5|3423.5|3417.5|2
1725990000000|2024-09-10 17:40:00|3426|3420|3427.5|3421.5|3427.5|3421.5|3425.5|3419.5|69
1725990300000|2024-09-10 17:45:00|3428|3422|3428.5|3422.5|3429.5|3423.5|3427.5|3421.5|37
1725990600000|2024-09-10 17:50:00|3428|3422|3428.5|3422.5|3430.5|3424.5|3428|3422|19
1725990900000|2024-09-10 17:55:00|3429.5|3423.5|3429.5|3423.5|3429.5|3423.5|3428|3422|8
1725991200000|2024-09-10 18:00:00|3430|3424|3430.5|3424.5|3431.5|3425.5|3429.5|3423.5|21
1725991500000|2024-09-10 18:05:00|3430|3424|3430.5|3424.5|3431.5|3425.5|3429.5|3423.5|35
1725991800000|2024-09-10 18:10:00|3430|3424|3429.5|3423.5|3430.5|3424.5|3429.5|3423.5|28
1725992100000|2024-09-10 18:15:00|3430|3424|3430.5|3424.5|3430.5|3424.5|3428.5|3422.5|22
1725992400000|2024-09-10 18:20:00|3430|3424|3430.5|3424.5|3431.5|3425.5|3429.5|3423.5|13
1725992700000|2024-09-10 18:25:00|3431|3425|3431.5|3425.5|3431.5|3425.5|3429.5|3423.5|3
1725993000000|2024-09-10 18:30:00|3431|3425|3430.5|3424.5|3431.5|3425.5|3430.5|3424.5|6
1725993300000|2024-09-10 18:35:00|3431|3425|3431.5|3425.5|3431.5|3425.5|3429.5|3423.5|14
1725993600000|2024-09-10 18:40:00|3432|3426|3432.5|3426.5|3432.5|3426.5|3431|3425|7
1725993900000|2024-09-10 18:45:00|3432|3426|3432.5|3426.5|3432.5|3426.5|3431.5|3425.5|22
1725994200000|2024-09-10 18:50:00|3433|3427|3433.5|3427.5|3434|3428|3432.5|3426.5|11
1725994500000|2024-09-10 18:55:00|3434|3428|3435.4|3426.4|3435.4|3429|3432|3426|57
1725994800000|2024-09-10 19:00:00|3434.6|3425.6|3434.6|3425.6|3434.6|3425.6|3434.6|3425.6|0
1725995100000|2024-09-10 19:05:00|3435.4|3426.4|3436.2|3427.2|3436.2|3427.2|3435.4|3426.4|0
1725995400000|2024-09-10 19:10:00|3436.9|3427.9|3436.9|3427.9|3437.3|3428.3|3436.9|3427.9|0
1725995700000|2024-09-10 19:15:00|3436.6|3427.6|3436.6|3427.6|3436.6|3427.6|3436.6|3427.6|0
1725996000000|2024-09-10 19:20:00|3436.9|3427.9|3436.9|3427.9|3436.9|3427.9|3436.9|3427.9|0
1725996300000|2024-09-10 19:25:00|3437.3|3428.3|3438.9|3429.9|3438.9|3429.9|3437.3|3428.3|0
1725996600000|2024-09-10 19:30:00|3438.5|3429.5|3439.3|3430.3|3439.3|3430.3|3438.5|3429.5|0
1725996900000|2024-09-10 19:35:00|3440.1|3431.1|3439.7|3430.7|3440.1|3431.1|3439.7|3430.7|0
1725997200000|2024-09-10 19:40:00|3440.1|3431.1|3440.4|3431.4|3440.4|3431.4|3439.7|3430.7|0
1725997500000|2024-09-10 19:45:00|3440.1|3431.1|3438.9|3429.9|3440.1|3431.1|3438.9|3429.9|0
1725997800000|2024-09-10 19:50:00|3438.5|3429.5|3440.1|3431.1|3440.1|3431.1|3438.5|3429.5|0
1725998100000|2024-09-10 19:55:00|3439.7|3430.7|3439.7|3430.7|3440.4|3431.4|3439.7|3430.7|0
1726015800000|2024-09-11 00:50:00|3438.7|3429.7|3438.7|3429.7|3438.7|3429.7|3438.7|3429.7|0
1726017000000|2024-09-11 01:10:00|3434.7|3425.7|3434.7|3425.7|3434.7|3425.7|3434.7|3425.7|0
1726017300000|2024-09-11 01:15:00|3425.5|3421.5|3423.5|3419.5|3427.5|3423.5|3413.5|3409.5|680
1726017600000|2024-09-11 01:20:00|3423|3419|3432|3428|3435|3431|3416.5|3412.5|2037
1726017900000|2024-09-11 01:25:00|3431.5|3427.5|3432.5|3428.5|3436.5|3432.5|3429.5|3425.5|900
1726018200000|2024-09-11 01:30:00|3432|3428|3426|3422|3437|3433|3425|3421|3182
1726018500000|2024-09-11 01:35:00|3426.5|3422.5|3428|3424|3433|3429|3424.5|3420.5|1563
1726018800000|2024-09-11 01:40:00|3427|3423|3441|3437|3444|3440|3426|3422|1598
1726019100000|2024-09-11 01:45:00|3442|3438|3436|3432|3446|3442|3435|3431|2039
1726019400000|2024-09-11 01:50:00|3436.5|3432.5|3437|3433|3445.5|3441.5|3435|3431|710
1726019700000|2024-09-11 01:55:00|3436.5|3432.5|3440|3436|3451.5|3447.5|3435|3431|779
1726020000000|2024-09-11 02:00:00|3440.5|3436.5|3435.5|3431.5|3449|3445|3433|3429|785
1726020300000|2024-09-11 02:05:00|3436|3432|3447|3443|3449|3445|3434|3430|675
1726020600000|2024-09-11 02:10:00|3446.5|3442.5|3439|3435|3448|3444|3436|3432|815
1726020900000|2024-09-11 02:15:00|3438|3434|3445|3441|3447|3443|3437|3433|621
1726021200000|2024-09-11 02:20:00|3446|3442|3444|3440|3449|3445|3441.5|3437.5|624
1726021500000|2024-09-11 02:25:00|3444.5|3440.5|3442|3438|3445|3441|3439|3435|374
1726021800000|2024-09-11 02:30:00|3441.5|3437.5|3445|3441|3447|3443|3440|3436|629
1726022100000|2024-09-11 02:35:00|3445.5|3441.5|3447|3443|3449|3445|3441.5|3437.5|558
1726022400000|2024-09-11 02:40:00|3447.5|3443.5|3442|3438|3448.5|3444.5|3440|3436|416
1726022700000|2024-09-11 02:45:00|3441.5|3437.5|3441|3437|3444|3440|3437|3433|365
1726023000000|2024-09-11 02:50:00|3441.5|3437.5|3429|3425|3442.5|3438.5|3428|3424|560
1726023300000|2024-09-11 02:55:00|3428.5|3424.5|3433|3429|3434|3430|3428|3424|314
1726023600000|2024-09-11 03:00:00|3434|3430|3426|3422|3437|3433|3426|3422|693
1726023900000|2024-09-11 03:05:00|3427|3423|3428|3424|3430|3426|3426.5|3422.5|606
1726024200000|2024-09-11 03:10:00|3429|3425|3427|3423|3429|3425|3426|3422|619
1726024500000|2024-09-11 03:15:00|3427.5|3423.5|3425|3421|3429|3425|3422.5|3418.5|979
1726024800000|2024-09-11 03:20:00|3424.5|3420.5|3421|3417|3425.5|3421.5|3420|3416|646
1726025100000|2024-09-11 03:25:00|3421.5|3417.5|3425|3421|3425|3421|3420|3416|581
1726025400000|2024-09-11 03:30:00|3424.5|3420.5|3422|3418|3424.5|3420.5|3420|3416|422
1726025700000|2024-09-11 03:35:00|3421|3417|3424.5|3420.5|3424.5|3420.5|3421|3417|425
1726026000000|2024-09-11 03:40:00|3425|3421|3425|3421|3427|3423|3424|3420|341
1726026300000|2024-09-11 03:45:00|3426|3422|3428|3424|3429|3425|3425|3421|403
1726026600000|2024-09-11 03:50:00|3429|3425|3427|3423|3429|3425|3426|3422|106
1726026900000|2024-09-11 03:55:00|3427.5|3423.5|3426|3422|3428|3424|3424|3420|124
1726027200000|2024-09-11 04:00:00|3428.5|3419.5|3428.5|3419.5|3428.5|3419.5|3428.5|3419.5|0
1726030500000|2024-09-11 04:55:00|||||||||1
1726030800000|2024-09-11 05:00:00|3427.5|3423.5|3431|3427|3431|3427|3424|3420|589
1726031100000|2024-09-11 05:05:00|3430|3426|3429|3425|3434|3430|3428|3424|399
1726031400000|2024-09-11 05:10:00|3428|3424|3427|3423|3430|3426|3426|3422|211
1726031700000|2024-09-11 05:15:00|3426.5|3422.5|3429|3425|3433|3429|3426.5|3422.5|331
1726032000000|2024-09-11 05:20:00|3430|3426|3424|3420|3430|3426|3423|3419|464
1726032300000|2024-09-11 05:25:00|3423|3419|3424|3420|3425|3421|3421.5|3417.5|321
1726032600000|2024-09-11 05:30:00|3425|3421|3428|3424|3429|3425|3424|3420|361
1726032900000|2024-09-11 05:35:00|3428.5|3424.5|3427|3423|3429|3425|3424|3420|259
1726033200000|2024-09-11 05:40:00|3428|3424|3427|3423|3429|3425|3426|3422|306
1726033500000|2024-09-11 05:45:00|3426.5|3422.5|3428|3424|3429|3425|3424|3420|366
1726033800000|2024-09-11 05:50:00|3429|3425|3432|3428|3435.5|3431.5|3429|3425|1280
1726034100000|2024-09-11 05:55:00|3433|3429|3435|3431|3436|3432|3431|3427|478
1726034400000|2024-09-11 06:00:00|3434|3430|3441|3437|3442|3438|3434|3430|1159
1726034700000|2024-09-11 06:05:00|3440|3436|3443|3439|3444|3440|3440|3436|561
1726035000000|2024-09-11 06:10:00|3442.5|3438.5|3445.5|3441.5|3447|3443|3442|3438|1065
1726035300000|2024-09-11 06:15:00|3446|3442|3451|3447|3452|3448|3446|3442|1984
1726035600000|2024-09-11 06:20:00|3450.5|3446.5|3447|3443|3454|3450|3446|3442|875
1726035900000|2024-09-11 06:25:00|3447.5|3443.5|3456.5|3452.5|3459|3455|3447|3443|1280
1726036200000|2024-09-11 06:30:00|3457|3453|3457|3453|3460|3456|3456|3452|570
1726036500000|2024-09-11 06:35:00|3457.5|3453.5|3454|3450|3458.5|3454.5|3453|3449|445
1726036800000|2024-09-11 06:40:00|3455|3451|3451|3447|3455|3451|3450|3446|464
1726037100000|2024-09-11 06:45:00|3451.5|3447.5|3451.5|3447.5|3454|3450|3450|3446|538
1726037400000|2024-09-11 06:50:00|3452|3448|3448.5|3444.5|3452|3448|3447|3443|430
1726037700000|2024-09-11 06:55:00|3449|3445|3451|3447|3451|3447|3446|3442|417
1726038000000|2024-09-11 07:00:00|3451.5|3447.5|3454|3450|3456|3452|3449|3445|352
1726038300000|2024-09-11 07:05:00|3455|3451|3456|3452|3458|3454|3454|3450|347
1726038600000|2024-09-11 07:10:00|3456.5|3452.5|3455|3451|3457|3453|3454|3450|173
1726038900000|2024-09-11 07:15:00|3456|3452|3455|3451|3458|3454|3455|3451|344
1726039200000|2024-09-11 07:20:00|3456|3452|3455|3451|3457|3453|3454|3450|216
1726039500000|2024-09-11 07:25:00|3456|3452|3456|3452|3456|3452|3453|3449|223
1726039800000|2024-09-11 07:30:00|3455|3451|3454|3450|3458|3454|3454|3450|264
1726040100000|2024-09-11 07:35:00|3454.5|3450.5|3455|3451|3456.5|3452.5|3454|3450|360
1726040400000|2024-09-11 07:40:00|3454.5|3450.5|3454|3450|3455|3451|3452|3448|217
1726040700000|2024-09-11 07:45:00|3455|3451|3453|3449|3455|3451|3452|3448|209
1726041000000|2024-09-11 07:50:00|3452.5|3448.5|3450.5|3446.5|3453|3449|3450|3446|349
1726041300000|2024-09-11 07:55:00|3451|3447|3451|3447|3453|3449|3450|3446|614
1726041600000|2024-09-11 08:00:00|3450|3446|3449|3445|3450|3446|3447|3443|639
1726041900000|2024-09-11 08:05:00|3448.5|3444.5|3447.5|3443.5|3452|3448|3446|3442|763
1726042200000|2024-09-11 08:10:00|3448|3444|3445|3441|3449|3445|3445|3441|680
1726042500000|2024-09-11 08:15:00|3446|3442|3447|3443|3448|3444|3445|3441|508
1726042800000|2024-09-11 08:20:00|3447.5|3443.5|3446|3442|3447.5|3443.5|3446|3442|75
1726043100000|2024-09-11 08:25:00|3447|3443|3444|3440|3447|3443|3444|3440|130
1726043400000|2024-09-11 08:30:00|3446.5|3437.5|3446.5|3437.5|3446.5|3437.5|3446.5|3437.5|1
1726046100000|2024-09-11 09:15:00|3443.5|3434.5|3443.5|3436.5|3445.5|3438.5|3442.5|3434.5|152
1726046400000|2024-09-11 09:20:00|3444.5|3437.5|3446.5|3439.5|3447.5|3440.5|3444.5|3437.5|97
1726046700000|2024-09-11 09:25:00|3445.5|3438.5|3446.5|3439.5|3447.5|3440.5|3445.5|3438.5|4
1726047000000|2024-09-11 09:30:00|3445.5|3438.5|3449.5|3442.5|3450.5|3443.5|3445.5|3438.5|38
1726047300000|2024-09-11 09:35:00|3450.5|3443.5|3449.5|3442.5|3451.5|3443.5|3449.5|3441.5|28
1726047600000|2024-09-11 09:40:00|3450.5|3441.5|3448.5|3441.5|3450.5|3441.5|3448.5|3441.5|5
1726047900000|2024-09-11 09:45:00|3449.5|3440.5|3449.5|3442.5|3449.5|3442.5|3449.5|3440.5|6
1726048200000|2024-09-11 09:50:00|3450.5|3443.5|3452.5|3445.5|3453.5|3446.5|3450.5|3443.5|38
1726048500000|2024-09-11 09:55:00|3453.5|3446.5|3452.5|3445.5|3453.5|3446.5|3452.5|3445.5|39
1726048800000|2024-09-11 10:00:00|3453.5|3446.5|3453.5|3446.5|3454.5|3446.5|3453.5|3445.5|27
1726049100000|2024-09-11 10:05:00|3452.5|3445.5|3452.5|3445.5|3453.5|3446.5|3452.5|3445.5|6
1726049400000|2024-09-11 10:10:00|3453.5|3446.5|3453.5|3446.5|3453.5|3446.5|3452.5|3445.5|2
1726049700000|2024-09-11 10:15:00|3454.5|3445.5|3454.5|3447.5|3454.5|3447.5|3453.5|3445.5|15
1726050000000|2024-09-11 10:20:00|3455.5|3446.5|3454.5|3447.5|3455.5|3448.5|3454.5|3446.5|20
1726050300000|2024-09-11 10:25:00|3453.5|3446.5|3452.5|3445.5|3454.5|3447.5|3452.5|3445.5|7
1726050600000|2024-09-11 10:30:00|3453.5|3446.5|3455.5|3448.5|3455.5|3448.5|3453.5|3446.5|12
1726050900000|2024-09-11 10:35:00|3456.5|3447.5|3456.5|3449.5|3457.5|3449.5|3455.5|3447.5|20
1726051200000|2024-09-11 10:40:00|3457.5|3448.5|3457.5|3450.5|3457.5|3450.5|3457.5|3448.5|8
1726051500000|2024-09-11 10:45:00|3458.5|3451.5|3458.5|3451.5|3460.5|3452.5|3457.5|3450.5|49
1726051800000|2024-09-11 10:50:00|3459.5|3452.5|3458.5|3450.5|3459.5|3452.5|3457.5|3450.5|42
1726052100000|2024-09-11 10:55:00|3459.5|3451.5|3457.5|3450.5|3459.5|3452.5|3457.5|3449.5|12
1726052400000|2024-09-11 11:00:00|3458.5|3449.5|3456.5|3449.5|3458.5|3449.5|3455.5|3448.5|22
1726052700000|2024-09-11 11:05:00|3455.5|3448.5|3457.5|3449.5|3458.5|3450.5|3455.5|3448.5|7
1726053000000|2024-09-11 11:10:00|3456.5|3450.5|3458.5|3450.5|3458.5|3451.5|3456.5|3449.5|3
1726053300000|2024-09-11 11:15:00|3457.5|3451.5|3458.5|3451.5|3458.5|3451.5|3457.5|3450.5|3
1726053600000|2024-09-11 11:20:00|3459.5|3452.5|3458.5|3451.5|3460.5|3452.5|3458.5|3451.5|13
1726053900000|2024-09-11 11:25:00|3457.5|3450.5|3458.5|3451.5|3458.5|3451.5|3457.5|3450.5|1
1726054200000|2024-09-11 11:30:00|3459.5|3450.5|3459.5|3452.5|3459.5|3452.5|3459.5|3450.5|6
1726054500000|2024-09-11 11:35:00|3458.5|3451.5|3461.5|3454.5|3461.5|3454.5|3458.5|3451.5|4
1726054800000|2024-09-11 11:40:00|3462.5|3455.5|3462.5|3455.5|3462.5|3455.5|3462.5|3455.5|8
1726055100000|2024-09-11 11:45:00|3463.5|3456.5|3463.5|3456.5|3463.5|3456.5|3462.5|3456.5|5
1726055400000|2024-09-11 11:50:00|3464.5|3455.5|3462.5|3455.5|3464.5|3456.5|3462.5|3455.5|23
1726055700000|2024-09-11 11:55:00|3461.5|3454.5|3461.5|3454.5|3462.5|3455.5|3461.5|3454.5|11
1726056000000|2024-09-11 12:00:00|3460.5|3453.5|3458.5|3451.5|3460.5|3453.5|3457.5|3450.5|16
1726056300000|2024-09-11 12:05:00|3459.5|3452.5|3458.5|3451.5|3460.5|3453.5|3458.5|3451.5|23
1726056600000|2024-09-11 12:10:00|3459.5|3452.5|3458.5|3451.5|3460.5|3452.5|3458.5|3451.5|9
1726056900000|2024-09-11 12:15:00|3459.5|3452.5|3460.5|3452.5|3460.5|3453.5|3458.5|3451.5|16
1726057200000|2024-09-11 12:20:00|3459.5|3451.5|3458.5|3450.5|3460.5|3451.5|3456.5|3449.5|16
1726057500000|2024-09-11 12:25:00|3457.5|3451.5|3459.5|3447.5|3459.5|3451.5|3454.5|3443.5|106
1726057800000|2024-09-11 12:30:00|3451.5|3442.5|3452.5|3444.5|3458.5|3450.5|3442.5|3434.5|203
1726058100000|2024-09-11 12:35:00|3451.5|3445.5|3453.5|3446.5|3455.5|3448.5|3451.5|3444.5|89
1726058400000|2024-09-11 12:40:00|3452.5|3445.5|3449.5|3442.5|3452.5|3445.5|3447.5|3440.5|112
1726058700000|2024-09-11 12:45:00|3450.5|3443.5|3453.5|3445.5|3454.5|3447.5|3449.5|3442.5|50
1726059000000|2024-09-11 12:50:00|3452.5|3446.5|3454.5|3447.5|3454.5|3447.5|3451.5|3443.5|18
1726059300000|2024-09-11 12:55:00|3455.5|3448.5|3457.5|3450.5|3459.5|3452.5|3454.5|3447.5|80
1726059600000|2024-09-11 13:00:00|3458.5|3451.5|3460.5|3452.5|3461.5|3454.5|3457.5|3449.5|76
1726059900000|2024-09-11 13:05:00|3459.5|3451.5|3459.5|3452.5|3460.5|3453.5|3457.5|3450.5|21
1726060200000|2024-09-11 13:10:00|3460.5|3451.5|3462.5|3455.5|3462.5|3455.5|3458.5|3451.5|69
1726060500000|2024-09-11 13:15:00|3461.5|3454.5|3464.5|3456.5|3464.5|3457.5|3461.5|3454.5|105
1726060800000|2024-09-11 13:20:00|3463.5|3455.5|3463.5|3456.5|3464.5|3457.5|3462.5|3455.5|15
1726061100000|2024-09-11 13:25:00|3462.5|3455.5|3459.5|3452.5|3463.5|3455.5|3458.5|3450.5|31
1726061400000|2024-09-11 13:30:00|3458.5|3451.5|3461.5|3454.5|3464.5|3457.5|3452.5|3444.5|340
1726061700000|2024-09-11 13:35:00|3462.5|3455.5|3472.5|3465.5|3473.5|3466.5|3461.5|3455.5|266
1726062000000|2024-09-11 13:40:00|3473.5|3466.5|3476.5|3468.5|3476.5|3469.5|3469.5|3462.5|444
1726062300000|2024-09-11 13:45:00|3477.5|3469.5|3486.5|3479.5|3486.5|3479.5|3477.5|3469.5|433
1726062600000|2024-09-11 13:50:00|3487.5|3478.5|3480.5|3473.5|3487.5|3479.5|3480.5|3472.5|307
1726062900000|2024-09-11 13:55:00|3481.5|3474.5|3476|3470|3482.5|3475.5|3475.5|3468.5|74
1726063200000|2024-09-11 14:00:00|3475.5|3469.5|3470.5|3464.5|3476.5|3470.5|3470|3464|116
1726063500000|2024-09-11 14:05:00|3470|3464|3471|3465|3473|3467|3468|3462|37
1726063800000|2024-09-11 14:10:00|3471.5|3465.5|3464.5|3458.5|3473|3467|3464.5|3458.5|83
1726064100000|2024-09-11 14:15:00|3464|3458|3459|3453|3465|3459|3458|3452|137
1726064400000|2024-09-11 14:20:00|3458|3452|3458|3452|3461|3455|3456|3450|109
1726064700000|2024-09-11 14:25:00|3457.5|3451.5|3457.5|3451.5|3460|3454|3457|3451|24
1726065000000|2024-09-11 14:30:00|3457|3451|3451|3445|3457|3451|3450|3444|98
1726065300000|2024-09-11 14:35:00|3450.5|3444.5|3453|3447|3456|3450|3450.5|3444.5|46
1726065600000|2024-09-11 14:40:00|3452.5|3446.5|3453.5|3447.5|3453.5|3447.5|3450.5|3444.5|75
1726065900000|2024-09-11 14:45:00|3453|3447|3449|3443|3454.5|3448.5|3448.5|3442.5|54
1726066200000|2024-09-11 14:50:00|3448.5|3442.5|3454|3448|3454|3448|3447.5|3441.5|34
1726066500000|2024-09-11 14:55:00|3453.5|3447.5|3459|3453|3459|3453|3451.5|3445.5|138
1726066800000|2024-09-11 15:00:00|3458.5|3452.5|3462|3456|3462|3456|3454|3448|316
1726067100000|2024-09-11 15:05:00|3463|3457|3468|3462|3471|3465|3462|3456|218
1726067400000|2024-09-11 15:10:00|3469|3463|3471|3465|3473|3467|3467|3461|65
1726067700000|2024-09-11 15:15:00|3471.5|3465.5|3474|3468|3475|3469|3471|3465|122
1726068000000|2024-09-11 15:20:00|3473.5|3467.5|3474|3468|3475|3469|3471|3465|145
1726068300000|2024-09-11 15:25:00|3473.5|3467.5|3475|3469|3477|3471|3473|3467|128
1726068600000|2024-09-11 15:30:00|3475.5|3469.5|3478|3472|3479|3473|3475|3469|79
1726068900000|2024-09-11 15:35:00|3479|3473|3482.5|3476.5|3482.5|3476.5|3478.5|3472.5|103
1726069200000|2024-09-11 15:40:00|3482|3476|3481.5|3475.5|3483|3477|3480|3474|79
1726069500000|2024-09-11 15:45:00|3482|3476|3482|3476|3483|3477|3480.5|3474.5|18
1726069800000|2024-09-11 15:50:00|3482.5|3476.5|3479.5|3473.5|3483|3477|3479|3473|31
1726070100000|2024-09-11 15:55:00|3479|3473|3480|3474|3480.5|3474.5|3476|3470|52
1726070400000|2024-09-11 16:00:00|3479|3473|3483|3477|3483|3477|3479|3473|37
1726070700000|2024-09-11 16:05:00|3484|3478|3480|3474|3484.5|3478.5|3480|3474|61
1726071000000|2024-09-11 16:10:00|3480.5|3474.5|3481|3475|3482|3476|3479|3473|35
1726071300000|2024-09-11 16:15:00|3481.5|3475.5|3482|3476|3482|3476|3479|3473|20
1726071600000|2024-09-11 16:20:00|3482.5|3476.5|3481|3475|3483|3477|3480.5|3474.5|41
1726071900000|2024-09-11 16:25:00|3482|3476|3481|3475|3482|3476|3480|3474|36
1726072200000|2024-09-11 16:30:00|3481.5|3475.5|3481|3475|3483|3477|3481|3475|38
1726072500000|2024-09-11 16:35:00|3480.5|3474.5|3481|3475|3483|3477|3479|3473|80
1726072800000|2024-09-11 16:40:00|3482|3476|3480|3474|3482|3476|3479|3473|47
1726073100000|2024-09-11 16:45:00|3481|3475|3477|3471|3481|3475|3477|3471|65
1726073400000|2024-09-11 16:50:00|3477.5|3471.5|3483|3477|3483|3477|3477|3471|82
1726073700000|2024-09-11 16:55:00|3482.5|3476.5|3483|3477|3483.5|3477.5|3481|3475|15
1726074000000|2024-09-11 17:00:00|3482.5|3476.5|3485.5|3479.5|3486|3480|3482.5|3476.5|41
1726074300000|2024-09-11 17:05:00|3485|3479|3485|3479|3487|3481|3484|3478|48
1726074600000|2024-09-11 17:10:00|3485.5|3479.5|3486|3480|3488|3482|3485|3479|63
1726074900000|2024-09-11 17:15:00|3486.5|3480.5|3486|3480|3487|3481|3486|3480|49
1726075200000|2024-09-11 17:20:00|3485.5|3479.5|3485|3479|3486|3480|3484.5|3478.5|18
1726075500000|2024-09-11 17:25:00|3485.5|3479.5|3487|3481|3488|3482|3485.5|3479.5|106
1726075800000|2024-09-11 17:30:00|3487.5|3481.5|3487|3481|3487.5|3481.5|3487|3481|58
1726076100000|2024-09-11 17:35:00|3488|3482|3488|3482|3488|3482|3488|3482|20
1726076400000|2024-09-11 17:40:00|3488.5|3482.5|3487|3481|3488.5|3482.5|3487|3481|72
1726076700000|2024-09-11 17:45:00|3488|3482|3490|3484|3491|3485|3488|3482|36
1726077000000|2024-09-11 17:50:00|3490.5|3484.5|3488.5|3482.5|3491|3485|3488|3482|52
1726077300000|2024-09-11 17:55:00|3489|3483|3490|3484|3490|3484|3487|3481|83
1726077600000|2024-09-11 18:00:00|3490.5|3484.5|3491|3485|3492|3486|3489|3483|30
1726077900000|2024-09-11 18:05:00|3491.5|3485.5|3492|3486|3492|3486|3491.5|3485.5|5
1726078200000|2024-09-11 18:10:00|3493|3487|3492|3486|3493|3487|3491|3485|32
1726078500000|2024-09-11 18:15:00|3491.5|3485.5|3490.5|3484.5|3492.5|3486.5|3489|3483|95
1726078800000|2024-09-11 18:20:00|3490|3484|3491.5|3485.5|3492|3486|3490|3484|24
1726079100000|2024-09-11 18:25:00|3491|3485|3491.5|3485.5|3492|3486|3490|3484|29
1726079400000|2024-09-11 18:30:00|3491|3485|3491|3485|3492|3486|3490.5|3484.5|23
1726079700000|2024-09-11 18:35:00|3490.5|3484.5|3492|3486|3492|3486|3489|3483|72
1726080000000|2024-09-11 18:40:00|3492.5|3486.5|3493|3487|3493|3487|3492|3486|48
1726080300000|2024-09-11 18:45:00|3492.5|3486.5|3491|3485|3492.5|3486.5|3490|3484|40
1726080600000|2024-09-11 18:50:00|3490.5|3484.5|3488.5|3482.5|3490.5|3484.5|3488|3482|52
1726080900000|2024-09-11 18:55:00|3488|3482|3491.1|3482.1|3491.1|3485|3488|3482|181
1726081200000|2024-09-11 19:00:00|3490.7|3481.7|3490.3|3481.3|3490.7|3481.7|3490.3|3481.3|0
1726081500000|2024-09-11 19:05:00|3490.7|3481.7|3491.1|3482.1|3491.1|3482.1|3490.7|3481.7|0
1726081800000|2024-09-11 19:10:00|3491.5|3482.5|3491.5|3482.5|3491.5|3482.5|3491.5|3482.5|0
1726082100000|2024-09-11 19:15:00|3491.9|3482.9|3491.1|3482.1|3491.9|3482.9|3491.1|3482.1|0
1726082400000|2024-09-11 19:20:00|3491.5|3482.5|3491.9|3482.9|3491.9|3482.9|3491.5|3482.5|0
1726082700000|2024-09-11 19:25:00|3491.5|3482.5|3491.9|3482.9|3491.9|3482.9|3491.5|3482.5|0
1726083000000|2024-09-11 19:30:00|3491.5|3482.5|3491.9|3482.9|3491.9|3482.9|3491.5|3482.5|0
1726083300000|2024-09-11 19:35:00|3491.5|3482.5|3491.9|3482.9|3491.9|3482.9|3491.5|3482.5|0
1726083600000|2024-09-11 19:40:00|3491.5|3482.5|3491.1|3482.1|3491.5|3482.5|3490.7|3481.7|0
1726083900000|2024-09-11 19:45:00|3490.7|3481.7|3490.3|3481.3|3491.1|3482.1|3489.9|3480.9|0
1726084200000|2024-09-11 19:50:00|3489.9|3480.9|3490.7|3481.7|3490.7|3481.7|3489.5|3480.5|0
1726084500000|2024-09-11 19:55:00|3490.3|3481.3|3491.1|3482.1|3493.5|3484.5|3490.3|3481.3|0
1726100700000|2024-09-12 00:25:00|3491.4|3482.4|3491.4|3482.4|3491.4|3482.4|3491.4|3482.4|0
1726103700000|2024-09-12 01:15:00|3478.8|3474.8|3482.3|3478.3|3487.8|3483.8|3476.3|3472.3|531
1726104000000|2024-09-12 01:20:00|3481.8|3477.8|3479.3|3475.3|3482.3|3478.3|3478.3|3474.3|172
1726104300000|2024-09-12 01:25:00|3478.8|3474.8|3479.3|3475.3|3484.8|3480.8|3477.3|3473.3|405
1726104600000|2024-09-12 01:30:00|3481.8|3477.8|3501.3|3497.3|3502.3|3498.3|3481.3|3477.3|3122
1726104900000|2024-09-12 01:35:00|3500.3|3496.3|3507.3|3503.3|3507.3|3503.3|3497.3|3493.3|1595
1726105200000|2024-09-12 01:40:00|3506.8|3502.8|3493.3|3489.3|3508.3|3504.3|3492.8|3488.8|2118
1726105500000|2024-09-12 01:45:00|3493.8|3489.8|3493.3|3489.3|3508.8|3504.8|3490.3|3486.3|1493
1726105800000|2024-09-12 01:50:00|3493.8|3489.8|3490.8|3486.8|3496.3|3492.3|3487.3|3483.3|729
1726106100000|2024-09-12 01:55:00|3490.3|3486.3|3497.3|3493.3|3502.3|3498.3|3488.3|3484.3|907
1726106400000|2024-09-12 02:00:00|3497.8|3493.8|3488.2|3484.2|3499.3|3495.3|3486.3|3482.3|852
1726106700000|2024-09-12 02:05:00|3487.7|3483.7|3478.2|3474.2|3489.7|3485.7|3478.2|3474.2|841
1726107000000|2024-09-12 02:10:00|3477.7|3473.7|3477.2|3473.2|3479.2|3475.2|3474.2|3470.2|803
1726107300000|2024-09-12 02:15:00|3477.7|3473.7|3482.2|3478.2|3482.7|3478.7|3476.2|3472.2|1020
1726107600000|2024-09-12 02:20:00|3481.7|3477.7|3493.7|3489.7|3493.7|3489.7|3480.2|3476.2|1133
1726107900000|2024-09-12 02:25:00|3493.2|3489.2|3504.2|3500.2|3507.2|3503.2|3493.2|3489.2|1756
1726108200000|2024-09-12 02:30:00|3504.7|3500.7|3502.7|3498.7|3510.2|3506.2|3498.2|3494.2|1527
1726108500000|2024-09-12 02:35:00|3503.2|3499.2|3496.2|3492.2|3503.2|3499.2|3493.2|3489.2|1041
1726108800000|2024-09-12 02:40:00|3495.7|3491.7|3495.2|3491.2|3497.2|3493.2|3493.2|3489.2|354
1726109100000|2024-09-12 02:45:00|3494.2|3490.2|3495.2|3491.2|3499.2|3495.2|3493.2|3489.2|488
1726109400000|2024-09-12 02:50:00|3494.7|3490.7|3492.7|3488.7|3495.2|3491.2|3487.2|3483.2|439
1726109700000|2024-09-12 02:55:00|3492.2|3488.2|3495.2|3491.2|3495.2|3491.2|3489.2|3485.2|505
1726110000000|2024-09-12 03:00:00|3494.7|3490.7|3496.7|3492.7|3498.2|3494.2|3492.2|3488.2|360
1726110300000|2024-09-12 03:05:00|3496.2|3492.2|3494.2|3490.2|3497.2|3493.2|3492.2|3488.2|190
1726110600000|2024-09-12 03:10:00|3494.7|3490.7|3499.2|3495.2|3502.2|3498.2|3494.2|3490.2|292
1726110900000|2024-09-12 03:15:00|3500.2|3496.2|3502.2|3498.2|3503.2|3499.2|3497.2|3493.2|325
1726111200000|2024-09-12 03:20:00|3502.7|3498.7|3506.2|3502.2|3506.2|3502.2|3502.2|3498.2|341
1726111500000|2024-09-12 03:25:00|3506.7|3502.7|3503.2|3499.2|3507.2|3503.2|3502.2|3498.2|424
1726111800000|2024-09-12 03:30:00|3502.7|3498.7|3503.2|3499.2|3503.2|3499.2|3500.2|3496.2|220
1726112100000|2024-09-12 03:35:00|3502.7|3498.7|3499.2|3495.2|3503.2|3499.2|3499.2|3495.2|294
1726112400000|2024-09-12 03:40:00|3499.7|3495.7|3500.2|3496.2|3501.7|3497.7|3497.2|3493.2|183
1726112700000|2024-09-12 03:45:00|3500.7|3496.7|3500.2|3496.2|3502.2|3498.2|3499.2|3495.2|155
1726113000000|2024-09-12 03:50:00|3499.7|3495.7|3499.2|3495.2|3500.2|3496.2|3497.2|3493.2|194
1726113300000|2024-09-12 03:55:00|3498.2|3494.2|3496.2|3492.2|3499.2|3495.2|3496.2|3492.2|255
1726113600000|2024-09-12 04:00:00|3498.7|3489.7|3498.7|3489.7|3498.7|3489.7|3498.7|3489.7|1
1726116900000|2024-09-12 04:55:00|||||||||5
1726117200000|2024-09-12 05:00:00|3497.2|3493.2|3500.7|3496.7|3501.2|3497.2|3494.2|3490.2|1104
1726117500000|2024-09-12 05:05:00|3501.2|3497.2|3498.2|3494.2|3502.2|3498.2|3494.2|3490.2|412
1726117800000|2024-09-12 05:10:00|3498.7|3494.7|3501.2|3497.2|3502.2|3498.2|3496.2|3492.2|1003
1726118100000|2024-09-12 05:15:00|3500.2|3496.2|3505.2|3501.2|3506.7|3502.7|3500.2|3496.2|917
1726118400000|2024-09-12 05:20:00|3506.2|3502.2|3502.2|3498.2|3507.2|3503.2|3501.2|3497.2|355
1726118700000|2024-09-12 05:25:00|3502.7|3498.7|3503.2|3499.2|3509.2|3505.2|3502.7|3498.7|869
1726119000000|2024-09-12 05:30:00|3504.2|3500.2|3502.2|3498.2|3506.2|3502.2|3502.2|3498.2|491
1726119300000|2024-09-12 05:35:00|3502.7|3498.7|3503.2|3499.2|3505.2|3501.2|3498.2|3494.2|872
1726119600000|2024-09-12 05:40:00|3503.7|3499.7|3503.2|3499.2|3504.2|3500.2|3500.2|3496.2|380
1726119900000|2024-09-12 05:45:00|3503.7|3499.7|3504.2|3500.2|3505.2|3501.2|3501.2|3497.2|506
1726120200000|2024-09-12 05:50:00|3503.7|3499.7|3498.2|3494.2|3506.2|3502.2|3497.2|3493.2|577
1726120500000|2024-09-12 05:55:00|3498.7|3494.7|3499.2|3495.2|3500.2|3496.2|3496.2|3492.2|430
1726120800000|2024-09-12 06:00:00|3499.7|3495.7|3495.7|3491.7|3499.7|3495.7|3494.7|3490.7|360
1726121100000|2024-09-12 06:05:00|3495.2|3491.2|3496.2|3492.2|3497.2|3493.2|3493.2|3489.2|331
1726121400000|2024-09-12 06:10:00|3495.2|3491.2|3496.2|3492.2|3497.2|3493.2|3495.2|3491.2|179
1726121700000|2024-09-12 06:15:00|3495.7|3491.7|3491.2|3487.2|3496.2|3492.2|3491.2|3487.2|471
1726122000000|2024-09-12 06:20:00|3490.7|3486.7|3490.2|3486.2|3492.2|3488.2|3489.2|3485.2|499
1726122300000|2024-09-12 06:25:00|3489.2|3485.2|3492.2|3488.2|3492.2|3488.2|3489.2|3485.2|234
1726122600000|2024-09-12 06:30:00|3492.7|3488.7|3496.7|3492.7|3497.2|3493.2|3492.2|3488.2|345
1726122900000|2024-09-12 06:35:00|3497.2|3493.2|3496.2|3492.2|3497.2|3493.2|3495.2|3491.2|797
1726123200000|2024-09-12 06:40:00|3495.7|3491.7|3494.2|3490.2|3495.7|3491.7|3493.2|3489.2|332
1726123500000|2024-09-12 06:45:00|3493.2|3489.2|3493.2|3489.2|3494.7|3490.7|3491.7|3487.7|436
1726123800000|2024-09-12 06:50:00|3492.2|3488.2|3491.2|3487.2|3493.2|3489.2|3490.7|3486.7|382
1726124100000|2024-09-12 06:55:00|3490.2|3486.2|3487.2|3483.2|3490.2|3486.2|3486.2|3482.2|470
1726124400000|2024-09-12 07:00:00|3488.2|3484.2|3488.2|3484.2|3489.7|3485.7|3487.2|3483.2|345
1726124700000|2024-09-12 07:05:00|3488.7|3484.7|3487.2|3483.2|3488.7|3484.7|3485.2|3481.2|360
1726125000000|2024-09-12 07:10:00|3486.2|3482.2|3488.2|3484.2|3488.2|3484.2|3486.2|3482.2|307
1726125300000|2024-09-12 07:15:00|3487.2|3483.2|3481.2|3477.2|3487.2|3483.2|3481.2|3477.2|491
1726125600000|2024-09-12 07:20:00|3480.2|3476.2|3483.2|3479.2|3483.2|3479.2|3479.2|3475.2|479
1726125900000|2024-09-12 07:25:00|3482.7|3478.7|3486.2|3482.2|3486.2|3482.2|3482.2|3478.2|218
1726126200000|2024-09-12 07:30:00|3486.7|3482.7|3485.2|3481.2|3487.2|3483.2|3484.2|3480.2|133
1726126500000|2024-09-12 07:35:00|3484.2|3480.2|3478.2|3474.2|3484.7|3480.7|3478.2|3474.2|300
1726126800000|2024-09-12 07:40:00|3479.2|3475.2|3480.2|3476.2|3480.2|3476.2|3476.2|3472.2|647
1726127100000|2024-09-12 07:45:00|3479.2|3475.2|3478.2|3474.2|3479.2|3475.2|3478.2|3474.2|341
1726127400000|2024-09-12 07:50:00|3479.2|3475.2|3478.2|3474.2|3479.2|3475.2|3476.2|3472.2|487
1726127700000|2024-09-12 07:55:00|3477.2|3473.2|3474.2|3470.2|3478.2|3474.2|3473.7|3469.7|1056
1726128000000|2024-09-12 08:00:00|3474.7|3470.7|3474.7|3470.7|3477.2|3473.2|3469.2|3465.2|1515
1726128300000|2024-09-12 08:05:00|3474.2|3470.2|3478.2|3474.2|3479.7|3475.7|3473.2|3469.2|1233
1726128600000|2024-09-12 08:10:00|3477.7|3473.7|3478.2|3474.2|3480.2|3476.2|3476.2|3472.2|925
1726128900000|2024-09-12 08:15:00|3478.7|3474.7|3478.2|3474.2|3481.2|3477.2|3478.2|3474.2|418
1726129200000|2024-09-12 08:20:00|3477.7|3473.7|3476.2|3472.2|3477.7|3473.7|3475.2|3471.2|256
1726129500000|2024-09-12 08:25:00|3476.7|3472.7|3477.2|3473.2|3479.2|3475.2|3476.2|3472.2|232
1726129800000|2024-09-12 08:30:00|3480.7|3471.7|3480.7|3471.7|3480.7|3471.7|3480.7|3471.7|0
1726132500000|2024-09-12 09:15:00|3484.7|3474.7|3486.7|3478.7|3488.7|3481.7|3483.7|3474.7|150
1726132800000|2024-09-12 09:20:00|3485.7|3479.7|3485.7|3477.7|3487.7|3479.7|3484.7|3477.7|64
1726133100000|2024-09-12 09:25:00|3484.7|3478.7|3484.7|3477.7|3485.7|3478.7|3484.7|3477.7|6
1726133400000|2024-09-12 09:30:00|3485.7|3476.7|3484.7|3476.7|3485.7|3477.7|3483.7|3475.7|10
1726133700000|2024-09-12 09:35:00|3483.7|3477.7|3483.7|3476.7|3484.7|3477.7|3483.7|3475.7|28
1726134000000|2024-09-12 09:40:00|3482.7|3475.7|3484.7|3477.7|3485.7|3478.7|3482.7|3475.7|19
1726134300000|2024-09-12 09:45:00|3485.7|3478.7|3485.7|3478.7|3485.7|3478.7|3482.7|3475.7|35
1726134600000|2024-09-12 09:50:00|3484.7|3477.7|3485.7|3478.7|3485.7|3478.7|3483.7|3476.7|15
1726134900000|2024-09-12 09:55:00|3486.7|3479.7|3485.7|3478.7|3486.7|3479.7|3485.7|3478.7|33
1726135200000|2024-09-12 10:00:00|3484.7|3477.7|3485.7|3478.7|3485.7|3478.7|3484.7|3477.7|33
1726135500000|2024-09-12 10:05:00|3486.7|3479.7|3486.7|3479.7|3486.7|3479.7|3485.7|3478.7|29
1726135800000|2024-09-12 10:10:00|3487.7|3480.7|3486.7|3479.7|3487.7|3480.7|3486.7|3479.7|41
1726136100000|2024-09-12 10:15:00|3485.7|3478.7|3483.7|3476.7|3485.7|3478.7|3483.7|3476.7|10
1726136400000|2024-09-12 10:20:00|3484.7|3477.7|3482.7|3475.7|3484.7|3477.7|3481.7|3474.7|11
1726136700000|2024-09-12 10:25:00|3481.7|3474.7|3480.7|3473.7|3482.7|3475.7|3480.7|3473.7|24
1726137000000|2024-09-12 10:30:00|3481.7|3474.7|3481.7|3474.7|3482.7|3475.7|3481.7|3474.7|32
1726137300000|2024-09-12 10:35:00|3482.7|3475.7|3483.7|3476.7|3483.7|3476.7|3482.7|3474.7|8
1726137600000|2024-09-12 10:40:00|3484.7||3483.7||3484.7||3483.7||22
1726137900000|2024-09-12 10:45:00|3484.7|3475.7|3481.7|3474.7|3484.7|3475.7|3481.7|3474.7|34
1726138200000|2024-09-12 10:50:00|3482.7|3475.7|3483.7|3475.7|3483.7|3476.7|3481.7|3474.7|57
1726138500000|2024-09-12 10:55:00|3482.7|3474.7|3482.7|3475.7|3482.7|3475.7|3481.7|3474.7|8
1726138800000|2024-09-12 11:00:00|3481.7|3474.7|3480.7|3473.7|3482.7|3475.7|3480.7|3473.7|38
1726139400000|2024-09-12 11:10:00|3479.7|3472.7|3480.7|3473.7|3481.7|3473.7|3479.7|3472.7|35
1726139700000|2024-09-12 11:15:00|3479.7|3471.7|3481.7|3474.7|3482.7|3474.7|3479.7|3471.7|88
1726140000000|2024-09-12 11:20:00|3480.7|3473.7|3482.7|3475.7|3482.7|3475.7|3480.7|3473.7|6
1726140300000|2024-09-12 11:25:00|3481.7|3474.7|3482.7|3475.7|3482.7|3475.7|3481.7|3474.7|12
1726140600000|2024-09-12 11:30:00|3481.7|3474.7|3482.7|3475.7|3482.7|3475.7|3480.7|3473.7|27
1726140900000|2024-09-12 11:35:00|3481.7|3474.7|3480.7|3473.7|3482.7|3474.7|3480.7|3473.7|28
1726141200000|2024-09-12 11:40:00|3481.7|3474.7|3479.7|3472.7|3481.7|3474.7|3479.7|3472.7|4
1726141500000|2024-09-12 11:45:00|3478.7|3471.7|3481.7|3473.7|3481.7|3474.7|3478.7|3471.7|29
1726141800000|2024-09-12 11:50:00|3480.7|3472.7|3481.7|3473.7|3481.7|3473.7|3479.7|3472.7|6
1726142100000|2024-09-12 11:55:00|3480.7|3474.7|3480.7|3473.7|3480.7|3474.7|3479.7|3472.7|1
1726142400000|2024-09-12 12:00:00|3481.7|3474.7|3483.7|3475.7|3483.7|3476.7|3481.7|3473.7|13
1726142700000|2024-09-12 12:05:00|3482.7|3474.7|3483.7|3476.7|3483.7|3476.7|3482.7|3474.7|21
1726143000000|2024-09-12 12:10:00|3482.7|3475.7|3482.7|3475.7|3483.7|3476.7|3481.7|3474.7|26
1726143300000|2024-09-12 12:15:00|3483.7|3476.7|3483.7|3475.7|3483.7|3476.7|3481.7|3474.7|22
1726143600000|2024-09-12 12:20:00|3482.7|3474.7|3482.7|3474.7|3483.7|3474.7|3482.7|3474.7|4
1726143900000|2024-09-12 12:25:00|3483.7|3475.7|3482.7|3474.7|3483.7|3476.7|3481.7|3474.7|32
1726144200000|2024-09-12 12:30:00|3481.7|3475.7|3478.7|3470.7|3482.7|3475.7|3475.7|3465.7|57
1726144500000|2024-09-12 12:35:00|3479.7|3471.7|3475.7|3468.7|3479.7|3472.7|3474.7|3467.7|25
1726144800000|2024-09-12 12:40:00|3476.7|3469.7|3479.7|3471.7|3479.7|3472.7|3476.7|3469.7|5
1726145100000|2024-09-12 12:45:00|3480.7|3472.7|3479.7|3472.7|3481.7|3473.7|3479.7|3471.7|38
1726145400000|2024-09-12 12:50:00|3478.7|3471.7|3475.7|3468.7|3478.7|3471.7|3475.7|3468.7|14
1726145700000|2024-09-12 12:55:00|3476.7|3469.7|3476.7|3468.7|3477.7|3470.7|3474.7|3467.7|15
1726146000000|2024-09-12 13:00:00|3475.7|3469.7|3476.7|3469.7|3477.7|3470.7|3475.7|3468.7|13
1726146300000|2024-09-12 13:05:00|3477.7|3470.7|3479.7|3472.7|3480.7|3472.7|3477.7|3470.7|26
1726146600000|2024-09-12 13:10:00|3480.7|3473.7|3481.7|3474.7|3482.7|3475.7|3479.7|3472.7|62
1726146900000|2024-09-12 13:15:00|3480.7|3473.7|3480.7|3472.7|3481.7|3474.7|3479.7|3472.7|59
1726147200000|2024-09-12 13:20:00|3479.7|3473.7|3479.7|3471.7|3481.7|3473.7|3479.7|3471.7|58
1726147500000|2024-09-12 13:25:00|3478.7|3472.7|3478.7|3471.7|3480.7|3473.7|3477.7|3469.7|79
1726147800000|2024-09-12 13:30:00|3479.7|3472.7|3472.7|3465.7|3480.7|3473.7|3469.7|3462.7|664
1726148100000|2024-09-12 13:35:00|3471.7|3464.7|3472.7|3464.7|3475.7|3468.7|3470.7|3463.7|139
1726148400000|2024-09-12 13:40:00|3473.7|3465.7|3469.7|3461.7|3475.7|3468.7|3467.7|3460.7|156
1726148700000|2024-09-12 13:45:00|3468.7|3462.7|3461.7|3454.7|3470.7|3463.7|3461.7|3453.7|167
1726149000000|2024-09-12 13:50:00|3460.7|3453.7|3459.7|3452.7|3460.7|3454.7|3457.7|3450.7|202
1726149300000|2024-09-12 13:55:00|3458.7|3451.7|3453.2|3447.2|3459.7|3452.7|3452.7|3445.7|331
1726149600000|2024-09-12 14:00:00|3454.2|3448.2|3451.2|3445.2|3455.2|3449.2|3451.2|3445.2|227
1726149900000|2024-09-12 14:05:00|3452.2|3446.2|3452.2|3446.2|3453.2|3447.2|3450.7|3444.7|230
1726150200000|2024-09-12 14:10:00|3451.2|3445.2|3457.2|3451.2|3457.7|3451.7|3450.7|3444.7|214
1726150500000|2024-09-12 14:15:00|3456.2|3450.2|3459.2|3453.2|3459.2|3453.2|3455.2|3449.2|248
1726150800000|2024-09-12 14:20:00|3458.7|3452.7|3455.2|3449.2|3459.2|3453.2|3454.7|3448.7|129
1726151100000|2024-09-12 14:25:00|3455.7|3449.7|3456.2|3450.2|3457.7|3451.7|3455.2|3449.2|162
1726151400000|2024-09-12 14:30:00|3457.2|3451.2|3459.2|3453.2|3459.2|3453.2|3455.2|3449.2|151
1726151700000|2024-09-12 14:35:00|3458.7|3452.7|3460.2|3454.2|3460.7|3454.7|3453.2|3447.2|131
1726152000000|2024-09-12 14:40:00|3459.7|3453.7|3463.2|3457.2|3464.2|3458.2|3459.7|3453.7|63
1726152300000|2024-09-12 14:45:00|3462.7|3456.7|3464.2|3458.2|3464.2|3458.2|3461.7|3455.7|114
1726152600000|2024-09-12 14:50:00|3464.7|3458.7|3465.2|3459.2|3466.2|3460.2|3464.2|3458.2|76
1726152900000|2024-09-12 14:55:00|3466.2|3460.2|3463.2|3457.2|3470.2|3464.2|3463.2|3457.2|146
1726153200000|2024-09-12 15:00:00|3462.2|3456.2|3466.2|3460.2|3466.2|3460.2|3460.7|3454.7|82
1726153500000|2024-09-12 15:05:00|3467.2|3461.2|3464.2|3458.2|3468.2|3462.2|3464.2|3458.2|112
1726153800000|2024-09-12 15:10:00|3463.2|3457.2|3465.2|3459.2|3467.2|3461.2|3463.2|3457.2|89
1726154100000|2024-09-12 15:15:00|3464.7|3458.7|3461.2|3455.2|3465.2|3459.2|3461.2|3455.2|94
1726154400000|2024-09-12 15:20:00|3461.7|3455.7|3462.2|3456.2|3463.2|3457.2|3461.2|3455.2|82
1726154700000|2024-09-12 15:25:00|3463.2|3457.2|3462.2|3456.2|3464.2|3458.2|3461.2|3455.2|89
1726155000000|2024-09-12 15:30:00|3461.2|3455.2|3465.2|3459.2|3465.2|3459.2|3461.2|3455.2|138
1726155300000|2024-09-12 15:35:00|3466.2|3460.2|3468.2|3462.2|3469.2|3463.2|3466.2|3460.2|73
1726155600000|2024-09-12 15:40:00|3467.7|3461.7|3467.2|3461.2|3469.2|3463.2|3467.2|3461.2|67
1726155900000|2024-09-12 15:45:00|3467.7|3461.7|3468.2|3462.2|3468.2|3462.2|3466.2|3460.2|44
1726156200000|2024-09-12 15:50:00|3467.2|3461.2|3467.2|3461.2|3470.2|3464.2|3467.2|3461.2|51
1726156500000|2024-09-12 15:55:00|3467.7|3461.7|3467.2|3461.2|3468.2|3462.2|3466.2|3460.2|33
1726156800000|2024-09-12 16:00:00|3468.2|3462.2|3470.2|3464.2|3471.2|3465.2|3468.2|3462.2|57
1726157100000|2024-09-12 16:05:00|3471.2|3465.2|3471.2|3465.2|3471.2|3465.2|3470.2|3464.2|21
1726157400000|2024-09-12 16:10:00|3472.2|3466.2|3473.2|3467.2|3473.2|3467.2|3472.2|3466.2|28
1726157700000|2024-09-12 16:15:00|3474.2|3468.2|3473.2|3467.2|3474.2|3468.2|3473.2|3467.2|68
1726158000000|2024-09-12 16:20:00|3473.7|3467.7|3474.2|3468.2|3474.2|3468.2|3473.2|3467.2|34
1726158300000|2024-09-12 16:25:00|3473.7|3467.7|3472.2|3466.2|3474.2|3468.2|3471.7|3465.7|35
1726158600000|2024-09-12 16:30:00|3471.7|3465.7|3472.2|3466.2|3472.2|3466.2|3471.2|3465.2|13
1726158900000|2024-09-12 16:35:00|3471.7|3465.7|3472.2|3466.2|3473.2|3467.2|3470.2|3464.2|58
1726159200000|2024-09-12 16:40:00|3471.7|3465.7|3473.2|3467.2|3473.2|3467.2|3471.2|3465.2|36
1726159500000|2024-09-12 16:45:00|3472.2|3466.2|3474.2|3468.2|3474.2|3468.2|3472.2|3466.2|37
1726159800000|2024-09-12 16:50:00|3475.2|3469.2|3478.2|3472.2|3478.2|3472.2|3475.2|3469.2|55
1726160100000|2024-09-12 16:55:00|3477.7|3471.7|3478.2|3472.2|3479.2|3473.2|3477.2|3471.2|46
1726160400000|2024-09-12 17:00:00|3479.2|3473.2|3480.2|3474.2|3480.2|3474.2|3477.2|3471.2|41
1726160700000|2024-09-12 17:05:00|3479.7|3473.7|3478.2|3472.2|3480.7|3474.7|3478.2|3472.2|35
1726161000000|2024-09-12 17:10:00|3478.7|3472.7|3479.2|3473.2|3480.2|3474.2|3478.7|3472.7|51
1726161300000|2024-09-12 17:15:00|3480.2|3474.2|3480.2|3474.2|3481.2|3475.2|3479.2|3473.2|24
1726161600000|2024-09-12 17:20:00|3479.2|3473.2|3480.2|3474.2|3480.2|3474.2|3478.2|3472.2|46
1726161900000|2024-09-12 17:25:00|3481.2|3475.2|3479.2|3473.2|3482.2|3476.2|3479.2|3473.2|66
1726162200000|2024-09-12 17:30:00|3480.2|3474.2|3480.2|3474.2|3480.2|3474.2|3478.2|3472.2|35
1726162500000|2024-09-12 17:35:00|3481.2|3475.2|3480.2|3474.2|3481.2|3475.2|3480.2|3474.2|23
1726162800000|2024-09-12 17:40:00|3479.7|3473.7|3481.2|3475.2|3482.2|3476.2|3479.2|3473.2|25
1726163100000|2024-09-12 17:45:00|3481.7|3475.7|3482.2|3476.2|3482.2|3476.2|3480.7|3474.7|17
1726163400000|2024-09-12 17:50:00|3482.7|3476.7|3484.2|3478.2|3484.7|3478.7|3482.2|3476.2|16
1726163700000|2024-09-12 17:55:00|3484.7|3478.7|3483.2|3477.2|3485.7|3479.7|3483.2|3477.2|54
1726164000000|2024-09-12 18:00:00|3482.7|3476.7|3483.2|3477.2|3484.2|3478.2|3482.2|3476.2|17
1726164300000|2024-09-12 18:05:00|3482.7|3476.7|3482.2|3476.2|3482.7|3476.7|3481.2|3475.2|28
1726164600000|2024-09-12 18:10:00|3481.7|3475.7|3483.2|3477.2|3483.7|3477.7|3481.2|3475.2|13
1726164900000|2024-09-12 18:15:00|3482.7|3476.7|3481.2|3475.2|3483.2|3477.2|3480.7|3474.7|32
1726165200000|2024-09-12 18:20:00|3481.7|3475.7|3483.2|3477.2|3483.2|3477.2|3481.2|3475.2|19
1726165500000|2024-09-12 18:25:00|3482.7|3476.7|3482.2|3476.2|3483.2|3477.2|3481.7|3475.7|4
1726165800000|2024-09-12 18:30:00|3481.7|3475.7|3482.2|3476.2|3483.2|3477.2|3480.7|3474.7|9
1726166100000|2024-09-12 18:35:00|3481.7|3475.7|3481.2|3475.2|3482.2|3476.2|3481.2|3475.2|12
1726166400000|2024-09-12 18:40:00|||||||||1
1726166700000|2024-09-12 18:45:00|3482.2|3476.2|3481.7|3475.7|3482.2|3476.2|3481.2|3475.2|8
1726167000000|2024-09-12 18:50:00|3482.2|3476.2|3477.2|3471.2|3482.2|3476.2|3475.7|3469.7|48
1726167300000|2024-09-12 18:55:00|3477.7|3471.7|3481.7|3472.7|3481.7|3475.2|3475.7|3469.7|237
1726167600000|2024-09-12 19:00:00|3482.5|3473.5|3482.1|3473.1|3482.5|3473.5|3482.1|3473.1|0
1726167900000|2024-09-12 19:05:00|3482.5|3473.5|3483.3|3474.3|3483.3|3474.3|3482.5|3473.5|0
1726169100000|2024-09-12 19:25:00|3482.9|3473.9|3482.5|3473.5|3482.9|3473.9|3482.5|3473.5|0
1726169400000|2024-09-12 19:30:00|3482.9|3473.9|3482.5|3473.5|3482.9|3473.9|3482.5|3473.5|0
1726169700000|2024-09-12 19:35:00|3482.9|3473.9|3482.9|3473.9|3482.9|3473.9|3482.9|3473.9|0
1726170000000|2024-09-12 19:40:00|3482.5|3473.5|3482.5|3473.5|3482.5|3473.5|3482.5|3473.5|0
1726170300000|2024-09-12 19:45:00|3482.1|3473.1|3481.3|3472.3|3482.1|3473.1|3481.3|3472.3|0
1726170600000|2024-09-12 19:50:00|3481.7|3472.7|3481.3|3472.3|3482.1|3473.1|3481.3|3472.3|0
1726170900000|2024-09-12 19:55:00|3481.7|3472.7|3480.1|3471.1|3482.1|3473.1|3480.1|3471.1|0
1726177200000|2024-09-12 21:40:00|3480.5|3471.5|3480.5|3471.5|3480.5|3471.5|3480.5|3471.5|0
1726186500000|2024-09-13 00:15:00|3478.5|3469.5|3475.5|3466.5|3478.5|3469.5|3475.5|3466.5|0
1726189200000|2024-09-13 01:00:00|3478.5|3469.5|3483.5|3474.5|3483.5|3474.5|3478.5|3469.5|0
1726189500000|2024-09-13 01:05:00|3481.5|3472.5|3483.5|3474.5|3483.5|3474.5|3481.5|3472.5|0
1726190100000|2024-09-13 01:15:00|3484.6|3480.6|3487.7|3483.7|3489.2|3485.2|3479.6|3475.6|560
1726190400000|2024-09-13 01:20:00|3487.2|3483.2|3485.2|3481.2|3488.7|3484.7|3483.7|3479.7|177
1726190700000|2024-09-13 01:25:00|3485.7|3481.7|3491.2|3487.2|3491.7|3487.7|3485.7|3481.7|413
1726191000000|2024-09-13 01:30:00|3490.7|3486.7|3498.2|3494.2|3498.7|3494.7|3479.2|3475.2|3382
1726191300000|2024-09-13 01:35:00|3497.7|3493.7|3496.7|3492.7|3500.7|3496.7|3487.7|3483.7|1299
1726191600000|2024-09-13 01:40:00|3497.2|3493.2|3505.7|3501.7|3507.2|3503.2|3494.7|3490.7|1233
1726191900000|2024-09-13 01:45:00|3505.2|3501.2|3503.7|3499.7|3505.2|3501.2|3496.7|3492.7|844
1726192200000|2024-09-13 01:50:00|3502.7|3498.7|3511.7|3507.7|3514.7|3510.7|3501.7|3497.7|1128
1726192500000|2024-09-13 01:55:00|3512.7|3508.7|3523.7|3519.7|3524.7|3520.7|3510.7|3506.7|1519
1726192800000|2024-09-13 02:00:00|3524.7|3520.7|3512.7|3508.7|3524.7|3520.7|3509.7|3505.7|942
1726193100000|2024-09-13 02:05:00|3511.7|3507.7|3517.7|3513.7|3519.7|3515.7|3510.7|3506.7|523
1726193400000|2024-09-13 02:10:00|3518.2|3514.2|3521.2|3517.2|3525.7|3521.7|3517.7|3513.7|973
1726193700000|2024-09-13 02:15:00|3520.7|3516.7|3527.7|3523.7|3527.7|3523.7|3518.7|3514.7|847
1726194000000|2024-09-13 02:20:00|3528.2|3524.2|3524.7|3520.7|3529.2|3525.2|3522.7|3518.7|836
1726194300000|2024-09-13 02:25:00|3525.7|3521.7|3518.7|3514.7|3526.7|3522.7|3517.7|3513.7|437
1726194600000|2024-09-13 02:30:00|3518.2|3514.2|3512.7|3508.7|3520.7|3516.7|3512.7|3508.7|583
1726194900000|2024-09-13 02:35:00|3513.2|3509.2|3518.7|3514.7|3521.7|3517.7|3512.7|3508.7|321
1726195200000|2024-09-13 02:40:00|3517.7|3513.7|3516.2|3512.2|3519.7|3515.7|3515.7|3511.7|245
1726195500000|2024-09-13 02:45:00|3516.7|3512.7|3506.7|3502.7|3516.7|3512.7|3504.7|3500.7|1031
1726195800000|2024-09-13 02:50:00|3505.7|3501.7|3502.7|3498.7|3508.7|3504.7|3501.7|3497.7|591
1726196100000|2024-09-13 02:55:00|3502.2|3498.2|3501.7|3497.7|3503.7|3499.7|3499.2|3495.2|567
1726196400000|2024-09-13 03:00:00|3501.2|3497.2|3500.7|3496.7|3503.7|3499.7|3499.7|3495.7|339
1726196700000|2024-09-13 03:05:00|3499.7|3495.7|3504.7|3500.7|3505.7|3501.7|3499.7|3495.7|386
1726197000000|2024-09-13 03:10:00|3504.2|3500.2|3507.2|3503.2|3508.7|3504.7|3503.7|3499.7|440
1726197300000|2024-09-13 03:15:00|3507.7|3503.7|3507.7|3503.7|3509.7|3505.7|3503.7|3499.7|337
1726197600000|2024-09-13 03:20:00|3507.2|3503.2|3506.7|3502.7|3507.7|3503.7|3504.7|3500.7|205
1726197900000|2024-09-13 03:25:00|3507.2|3503.2|3508.7|3504.7|3510.2|3506.2|3506.2|3502.2|263
1726198200000|2024-09-13 03:30:00|3508.2|3504.2|3504.2|3500.2|3508.7|3504.7|3503.7|3499.7|208
1726198500000|2024-09-13 03:35:00|3503.7|3499.7|3500.7|3496.7|3505.7|3501.7|3500.7|3496.7|258
1726198800000|2024-09-13 03:40:00|3499.7|3495.7|3501.7|3497.7|3501.7|3497.7|3499.2|3495.2|256
1726199100000|2024-09-13 03:45:00|3500.7|3496.7|3505.7|3501.7|3505.7|3501.7|3500.7|3496.7|66
1726199400000|2024-09-13 03:50:00|3504.7|3500.7|3502.7|3498.7|3505.7|3501.7|3502.7|3498.7|168
1726199700000|2024-09-13 03:55:00|3501.7|3497.7|3502.2|3498.2|3503.7|3499.7|3501.2|3497.2|272
1726200000000|2024-09-13 04:00:00|3504.2|3495.2|3504.2|3495.2|3504.2|3495.2|3504.2|3495.2|0
1726203600000|2024-09-13 05:00:00|3501.2|3497.2|3493.2|3489.2|3503.7|3499.7|3490.7|3486.7|1867
1726203900000|2024-09-13 05:05:00|3492.7|3488.7|3492.7|3488.7|3493.7|3489.7|3488.2|3484.2|768
1726204200000|2024-09-13 05:10:00|3492.2|3488.2|3493.2|3489.2|3493.7|3489.7|3490.7|3486.7|402
1726204500000|2024-09-13 05:15:00|3493.7|3489.7|3492.7|3488.7|3494.7|3490.7|3491.7|3487.7|323
1726204800000|2024-09-13 05:20:00|3493.7|3489.7|3492.2|3488.2|3493.7|3489.7|3491.7|3487.7|189
1726205100000|2024-09-13 05:25:00|3491.7|3487.7|3497.2|3493.2|3497.7|3493.7|3491.7|3487.7|107
1726205400000|2024-09-13 05:30:00|3496.7|3492.7|3496.7|3492.7|3497.7|3493.7|3495.7|3491.7|316
1726205700000|2024-09-13 05:35:00|3497.7|3493.7|3494.7|3490.7|3497.7|3493.7|3493.2|3489.2|289
1726206000000|2024-09-13 05:40:00|3495.2|3491.2|3495.7|3491.7|3498.7|3494.7|3494.7|3490.7|386
1726206300000|2024-09-13 05:45:00|3495.2|3491.2|3491.7|3487.7|3495.2|3491.2|3489.7|3485.7|548
1726206600000|2024-09-13 05:50:00|3491.2|3487.2|3488.7|3484.7|3491.7|3487.7|3484.7|3480.7|655
1726206900000|2024-09-13 05:55:00|3487.7|3483.7|3488.7|3484.7|3490.7|3486.7|3487.7|3483.7|271
1726207200000|2024-09-13 06:00:00|3488.2|3484.2|3486.7|3482.7|3489.7|3485.7|3485.7|3481.7|243
1726207500000|2024-09-13 06:05:00|3487.7|3483.7|3488.2|3484.2|3489.7|3485.7|3486.7|3482.7|206
1726207800000|2024-09-13 06:10:00|3488.7|3484.7|3487.7|3483.7|3490.2|3486.2|3486.7|3482.7|192
1726208100000|2024-09-13 06:15:00|3486.7|3482.7|3484.7|3480.7|3487.7|3483.7|3483.7|3479.7|266
1726208400000|2024-09-13 06:20:00|3484.2|3480.2|3482.7|3478.7|3485.7|3481.7|3482.2|3478.2|319
1726208700000|2024-09-13 06:25:00|3482.2|3478.2|3482.7|3478.7|3482.7|3478.7|3479.7|3475.7|398
1726209000000|2024-09-13 06:30:00|3483.7|3479.7|3482.7|3478.7|3484.7|3480.7|3479.7|3475.7|289
1726209300000|2024-09-13 06:35:00|3481.7|3477.7|3481.7|3477.7|3481.7|3477.7|3478.7|3474.7|405
1726209600000|2024-09-13 06:40:00|3482.7|3478.7|3482.7|3478.7|3484.7|3480.7|3481.7|3477.7|337
1726209900000|2024-09-13 06:45:00|3483.2|3479.2|3481.7|3477.7|3484.7|3480.7|3480.7|3476.7|315
1726210200000|2024-09-13 06:50:00|3480.7|3476.7|3482.7|3478.7|3483.7|3479.7|3480.7|3476.7|394
1726210500000|2024-09-13 06:55:00|3482.2|3478.2|3484.7|3480.7|3485.7|3481.7|3481.7|3477.7|472
1726210800000|2024-09-13 07:00:00|3485.7|3481.7|3485.7|3481.7|3487.7|3483.7|3484.7|3480.7|427
1726211100000|2024-09-13 07:05:00|3486.7|3482.7|3487.2|3483.2|3488.7|3484.7|3486.7|3482.7|445
1726211400000|2024-09-13 07:10:00|3487.7|3483.7|3485.7|3481.7|3487.7|3483.7|3484.7|3480.7|231
1726211700000|2024-09-13 07:15:00|3484.7|3480.7|3485.7|3481.7|3485.7|3481.7|3483.7|3479.7|687
1726212000000|2024-09-13 07:20:00|3486.2|3482.2|3484.7|3480.7|3488.2|3484.2|3484.7|3480.7|550
1726212300000|2024-09-13 07:25:00|3485.2|3481.2|3485.7|3481.7|3487.7|3483.7|3484.7|3480.7|349
1726212600000|2024-09-13 07:30:00|3486.7|3482.7|3484.7|3480.7|3486.7|3482.7|3483.7|3479.7|470
1726212900000|2024-09-13 07:35:00|3483.7|3479.7|3483.7|3479.7|3484.7|3480.7|3482.7|3478.7|371
1726213200000|2024-09-13 07:40:00|3484.2|3480.2|3481.7|3477.7|3484.2|3480.2|3481.7|3477.7|333
1726213500000|2024-09-13 07:45:00|3481.2|3477.2|3479.7|3475.7|3481.2|3477.2|3478.7|3474.7|355
1726213800000|2024-09-13 07:50:00|3480.7|3476.7|3479.7|3475.7|3481.7|3477.7|3479.7|3475.7|308
1726214100000|2024-09-13 07:55:00|3480.7|3476.7|3477.7|3473.7|3480.7|3476.7|3477.7|3473.7|291
1726214400000|2024-09-13 08:00:00|3477.2|3473.2|3477.7|3473.7|3477.7|3473.7|3475.7|3471.7|274
1726214700000|2024-09-13 08:05:00|3476.7|3472.7|3475.7|3471.7|3477.7|3473.7|3475.7|3471.7|392
1726215000000|2024-09-13 08:10:00|3474.7|3470.7|3476.7|3472.7|3476.7|3472.7|3472.7|3468.7|517
1726215300000|2024-09-13 08:15:00|3475.7|3471.7|3474.7|3470.7|3475.7|3471.7|3473.7|3469.7|161
1726215600000|2024-09-13 08:20:00|3475.7|3471.7|3475.7|3471.7|3476.7|3472.7|3474.7|3470.7|299
1726215900000|2024-09-13 08:25:00|3474.7|3470.7|3471.7|3467.7|3474.7|3470.7|3470.7|3466.7|376
1726216200000|2024-09-13 08:30:00|3473.7|3464.7|3473.7|3464.7|3473.7|3464.7|3473.7|3464.7|0
1726218900000|2024-09-13 09:15:00|3474.2|3467.2|3479.2|3472.2|3480.2|3473.2|3474.2|3466.2|230
1726219200000|2024-09-13 09:20:00|3478.2|3471.2|3480.2|3473.2|3481.2|3473.2|3478.2|3471.2|42
1726219500000|2024-09-13 09:25:00|3481.2|3474.2|3481.2|3473.2|3482.2|3475.2|3480.2|3473.2|22
1726219800000|2024-09-13 09:30:00|3482.2|3474.2|3482.2|3475.2|3482.2|3475.2|3481.2|3473.2|7
1726220100000|2024-09-13 09:35:00|3483.2|3476.2|3484.2|3477.2|3485.2|3478.2|3483.2|3475.2|56
1726220400000|2024-09-13 09:40:00|3485.2|3478.2|3484.2|3477.2|3486.2|3479.2|3484.2|3477.2|7
1726220700000|2024-09-13 09:45:00|3483.2|3476.2|3484.2|3477.2|3485.2|3478.2|3483.2|3476.2|5
1726221000000|2024-09-13 09:50:00|3483.2|3476.2|3483.2|3476.2|3484.2|3477.2|3482.2|3475.2|10
1726221300000|2024-09-13 09:55:00|3482.2|3475.2|3483.2|3476.2|3484.2|3477.2|3481.2|3474.2|18
1726221600000|2024-09-13 10:00:00|3484.2|3477.2|3484.2|3477.2|3484.2|3477.2|3484.2|3476.2|5
1726221900000|2024-09-13 10:05:00|3485.2|3478.2|3486.2|3479.2|3487.2|3480.2|3484.2|3478.2|132
1726222200000|2024-09-13 10:10:00|3485.2|3478.2|3484.2|3476.2|3485.2|3479.2|3483.2|3476.2|17
1726222500000|2024-09-13 10:15:00|3483.2|3475.2|3481.2|3474.2|3483.2|3475.2|3481.2|3474.2|14
1726222800000|2024-09-13 10:20:00|3480.2|3473.2|3482.2|3475.2|3482.2|3475.2|3480.2|3473.2|18
1726223100000|2024-09-13 10:25:00|3481.2|3474.2|3482.2|3475.2|3482.2|3475.2|3481.2|3474.2|30
1726223400000|2024-09-13 10:30:00|3483.2|3476.2|3481.2|3474.2|3483.2|3476.2|3481.2|3474.2|2
1726223700000|2024-09-13 10:35:00|3482.2|3475.2|3482.2|3474.2|3482.2|3475.2|3481.2|3474.2|4
1726224000000|2024-09-13 10:40:00|3481.2|3475.2|3482.2|3474.2|3482.2|3475.2|3481.2|3474.2|12
1726224300000|2024-09-13 10:45:00|3481.2|3475.2|3480.2|3473.2|3482.2|3475.2|3480.2|3473.2|2
1726224600000|2024-09-13 10:50:00|3481.2|3474.2|3482.2|3475.2|3482.2|3475.2|3481.2|3473.2|0
1726224900000|2024-09-13 10:55:00|3481.2|3474.2|3480.2|3473.2|3482.2|3474.2|3479.2|3472.2|4
1726225200000|2024-09-13 11:00:00|3481.2|3474.2|3477.2|3470.2|3481.2|3474.2|3477.2|3470.2|20
1726225500000|2024-09-13 11:05:00|3476.2|3469.2|3476.2|3469.2|3477.2|3470.2|3476.2|3469.2|18
1726225800000|2024-09-13 11:10:00|3475.2|3468.2|3474.2|3467.2|3476.2|3469.2|3473.2|3466.2|119
1726226100000|2024-09-13 11:15:00|3473.2|3466.2|3475.2|3468.2|3475.2|3468.2|3473.2|3466.2|40
1726226400000|2024-09-13 11:20:00|3476.2|3467.2|3475.2|3468.2|3476.2|3468.2|3474.2|3467.2|0
1726226700000|2024-09-13 11:25:00|3474.2|3467.2|3471.2|3464.2|3475.2|3468.2|3471.2|3464.2|149
1726227000000|2024-09-13 11:30:00|3470.2|3463.2|3463.2|3455.2|3471.2|3464.2|3461.2|3454.2|303
1726227300000|2024-09-13 11:35:00|3462.2|3456.2|3462.2|3454.2|3466.2|3458.2|3456.2|3448.2|285
1726227600000|2024-09-13 11:40:00|3463.2|3455.2|3465.2|3458.2|3466.2|3458.2|3460.2|3453.2|141
1726227900000|2024-09-13 11:45:00|3466.2|3457.2|3468.2|3460.2|3468.2|3461.2|3465.2|3457.2|23
1726228200000|2024-09-13 11:50:00|3467.2|3459.2|3467.2|3460.2|3469.2|3462.2|3467.2|3459.2|11
1726228500000|2024-09-13 11:55:00|3468.2|3461.2|3467.2|3460.2|3469.2|3462.2|3467.2|3460.2|27
1726228800000|2024-09-13 12:00:00|3466.2|3459.2|3466.2|3459.2|3468.2|3460.2|3465.2|3458.2|5
1726229100000|2024-09-13 12:05:00|3465.2|3458.2|3466.2|3458.2|3467.2|3460.2|3461.2|3454.2|95
1726229400000|2024-09-13 12:10:00|3465.2|3457.2|3467.2|3460.2|3468.2|3461.2|3464.2|3456.2|38
1726229700000|2024-09-13 12:15:00|3468.2|3461.2|3467.2|3460.2|3470.2|3462.2|3467.2|3460.2|32
1726230000000|2024-09-13 12:20:00|3468.2|3461.2|3468.2|3460.2|3469.2|3461.2|3467.2|3460.2|12
1726230300000|2024-09-13 12:25:00|3467.2|3461.2|3469.2|3462.2|3470.2|3462.2|3467.2|3460.2|6
1726230600000|2024-09-13 12:30:00|3470.2|3463.2|3470.2|3463.2|3473.2|3465.2|3469.2|3462.2|13
1726230900000|2024-09-13 12:35:00|3471.2|3462.2|3469.2|3462.2|3471.2|3464.2|3469.2|3462.2|2
1726231200000|2024-09-13 12:40:00|3468.2|3461.2|3471.2|3464.2|3471.2|3464.2|3466.2|3459.2|71
1726231500000|2024-09-13 12:45:00|3470.2|3463.2|3471.2|3464.2|3471.2|3464.2|3469.2|3462.2|9
1726231800000|2024-09-13 12:50:00|3472.2|3463.2|3469.2|3462.2|3472.2|3465.2|3469.2|3462.2|36
1726232100000|2024-09-13 12:55:00|3470.2|3463.2|3470.2|3463.2|3473.2|3465.2|3469.2|3462.2|29
1726232400000|2024-09-13 13:00:00|3471.2|3464.2|3470.2|3463.2|3471.2|3464.2|3469.2|3461.2|102
1726232700000|2024-09-13 13:05:00|3471.2|3464.2|3473.2|3466.2|3475.2|3468.2|3471.2|3464.2|129
1726233000000|2024-09-13 13:10:00|3472.2|3465.2|3473.2|3466.2|3473.2|3466.2|3471.2|3464.2|98
1726233300000|2024-09-13 13:15:00|3474.2|3465.2|3473.2|3466.2|3474.2|3467.2|3472.2|3465.2|76
1726233600000|2024-09-13 13:20:00|3474.2|3467.2|3472.2|3465.2|3474.2|3467.2|3472.2|3465.2|58
1726233900000|2024-09-13 13:25:00|3473.2|3466.2|3478.2|3470.2|3479.2|3471.2|3472.2|3466.2|54
1726234200000|2024-09-13 13:30:00|3479.2|3471.2|3466.2|3459.2|3479.2|3472.2|3462.2|3455.2|415
1726234500000|2024-09-13 13:35:00|3465.2|3458.2|3461.2|3454.2|3466.2|3459.2|3458.2|3451.2|165
1726234800000|2024-09-13 13:40:00|3462.2|3455.2|3466.2|3458.2|3469.2|3462.2|3461.2|3454.2|104
1726235100000|2024-09-13 13:45:00|3465.2|3457.2|3468.2|3461.2|3468.2|3461.2|3462.2|3455.2|60
1726235400000|2024-09-13 13:50:00|3469.2|3460.2|3467.2|3459.2|3469.2|3462.2|3464.2|3457.2|49
1726235700000|2024-09-13 13:55:00|3466.2|3458.2|3469.2|3463.2|3471.2|3463.2|3465.2|3458.2|50
1726236000000|2024-09-13 14:00:00|3468.7|3462.7|3469.7|3463.7|3471.2|3465.2|3464.7|3458.7|64
1726236300000|2024-09-13 14:05:00|3470.7|3464.7|3462.7|3456.7|3470.7|3464.7|3462.7|3456.7|54
1726236600000|2024-09-13 14:10:00|3463.2|3457.2|3462.2|3456.2|3465.2|3459.2|3459.7|3453.7|52
1726236900000|2024-09-13 14:15:00|3461.7|3455.7|3463.2|3457.2|3465.2|3459.2|3461.7|3455.7|58
1726237200000|2024-09-13 14:20:00|3463.7|3457.7|3464.7|3458.7|3465.7|3459.7|3462.7|3456.7|28
1726237500000|2024-09-13 14:25:00|3464.2|3458.2|3459.7|3453.7|3466.7|3460.7|3458.7|3452.7|73
1726237800000|2024-09-13 14:30:00|3460.2|3454.2|3459.7|3453.7|3460.7|3454.7|3457.7|3451.7|47
1726238100000|2024-09-13 14:35:00|3459.2|3453.2|3463.7|3457.7|3463.7|3457.7|3458.2|3452.2|27
1726238400000|2024-09-13 14:40:00|3464.2|3458.2|3469.7|3463.7|3469.7|3463.7|3463.7|3457.7|51
1726238700000|2024-09-13 14:45:00|3469.2|3463.2|3469.2|3463.2|3470.7|3464.7|3468.7|3462.7|8
1726239000000|2024-09-13 14:50:00|3468.7|3462.7|3467.7|3461.7|3469.2|3463.2|3466.2|3460.2|94
1726239300000|2024-09-13 14:55:00|3468.2|3462.2|3467.2|3461.2|3469.2|3463.2|3464.7|3458.7|14
1726239600000|2024-09-13 15:00:00|3466.7|3460.7|3465.7|3459.7|3467.7|3461.7|3465.7|3459.7|44
1726239900000|2024-09-13 15:05:00|3466.2|3460.2|3468.7|3462.7|3468.7|3462.7|3464.7|3458.7|57
1726240200000|2024-09-13 15:10:00|3468.2|3462.2|3471.2|3465.2|3471.7|3465.7|3468.2|3462.2|45
1726240500000|2024-09-13 15:15:00|3470.7|3464.7|3472.7|3466.7|3472.7|3466.7|3469.7|3463.7|78
1726240800000|2024-09-13 15:20:00|3471.7|3465.7|3478.7|3472.7|3478.7|3472.7|3471.7|3465.7|253
1726241100000|2024-09-13 15:25:00|3479.7|3473.7|3475.7|3469.7|3480.7|3474.7|3475.7|3469.7|143
1726241400000|2024-09-13 15:30:00|3476.2|3470.2|3475.2|3469.2|3476.7|3470.7|3474.7|3468.7|36
1726241700000|2024-09-13 15:35:00|3475.7|3469.7|3473.7|3467.7|3475.7|3469.7|3471.7|3465.7|20
1726242000000|2024-09-13 15:40:00|3474.2|3468.2|3468.7|3462.7|3474.2|3468.2|3468.7|3462.7|19
1726242300000|2024-09-13 15:45:00|3469.2|3463.2|3468.7|3462.7|3470.7|3464.7|3468.7|3462.7|16
1726242600000|2024-09-13 15:50:00|3468.2|3462.2|3470.2|3464.2|3470.2|3464.2|3468.2|3462.2|2
1726242900000|2024-09-13 15:55:00|3469.7|3463.7|3468.7|3462.7|3471.7|3465.7|3468.7|3462.7|4
1726243200000|2024-09-13 16:00:00|3468.2|3462.2|3466.7|3460.7|3468.7|3462.7|3465.7|3459.7|20
1726243500000|2024-09-13 16:05:00|3466.2|3460.2|3463.2|3457.2|3466.7|3460.7|3462.7|3456.7|27
1726243800000|2024-09-13 16:10:00|3463.7|3457.7|3463.7|3457.7|3464.7|3458.7|3462.7|3456.7|10
1726244100000|2024-09-13 16:15:00|3463.2|3457.2|3460.7|3454.7|3463.2|3457.2|3460.7|3454.7|15
1726244400000|2024-09-13 16:20:00|3461.2|3455.2|3460.2|3454.2|3461.2|3455.2|3458.7|3452.7|14
1726244700000|2024-09-13 16:25:00|3460.7|3454.7|3461.2|3455.2|3462.7|3456.7|3460.7|3454.7|19
1726245000000|2024-09-13 16:30:00|3461.7|3455.7|3459.7|3453.7|3462.2|3456.2|3459.7|3453.7|9
1726245300000|2024-09-13 16:35:00|3458.7|3452.7|3459.7|3453.7|3459.7|3453.7|3457.7|3451.7|11
1726245600000|2024-09-13 16:40:00|3459.2|3453.2|3458.7|3452.7|3459.2|3453.2|3456.7|3450.7|82
1726245900000|2024-09-13 16:45:00|3459.2|3453.2|3459.7|3453.7|3459.7|3453.7|3457.7|3451.7|14
1726246200000|2024-09-13 16:50:00|3459.2|3453.2|3461.2|3455.2|3461.7|3455.7|3458.7|3452.7|24
1726246500000|2024-09-13 16:55:00|3461.7|3455.7|3462.7|3456.7|3463.7|3457.7|3460.7|3454.7|25
1726246800000|2024-09-13 17:00:00|3462.2|3456.2|3461.7|3455.7|3462.2|3456.2|3460.7|3454.7|12
1726247100000|2024-09-13 17:05:00|3462.2|3456.2|3462.7|3456.7|3462.7|3456.7|3461.7|3455.7|12
1726247400000|2024-09-13 17:10:00|3462.2|3456.2|3461.7|3455.7|3462.7|3456.7|3460.7|3454.7|1
1726247700000|2024-09-13 17:15:00|3462.2|3456.2|3463.7|3457.7|3464.7|3458.7|3462.2|3456.2|40
1726248000000|2024-09-13 17:20:00|3463.2|3457.2|3461.7|3455.7|3463.7|3457.7|3461.7|3455.7|12
1726248300000|2024-09-13 17:25:00|3462.2|3456.2|3463.7|3457.7|3464.7|3458.7|3462.2|3456.2|13
1726248600000|2024-09-13 17:30:00|3464.2|3458.2|3464.7|3458.7|3465.7|3459.7|3464.2|3458.2|9
1726248900000|2024-09-13 17:35:00|3465.2|3459.2|3465.7|3459.7|3466.2|3460.2|3463.7|3457.7|7
1726249200000|2024-09-13 17:40:00|3466.2|3460.2|3466.7|3460.7|3466.7|3460.7|3465.7|3459.7|22
1726249500000|2024-09-13 17:45:00|3467.2|3461.2|3465.7|3459.7|3467.7|3461.7|3465.7|3459.7|4
1726249800000|2024-09-13 17:50:00|3464.7|3458.7|3465.7|3459.7|3465.7|3459.7|3464.7|3458.7|32
1726250100000|2024-09-13 17:55:00|3466.2|3460.2|3464.7|3458.7|3466.2|3460.2|3464.7|3458.7|3
1726250400000|2024-09-13 18:00:00|3465.2|3459.2|3465.7|3459.7|3466.2|3460.2|3462.7|3456.7|38
1726250700000|2024-09-13 18:05:00|3466.2|3460.2|3467.7|3461.7|3468.7|3462.7|3465.7|3459.7|8
1726251000000|2024-09-13 18:10:00|3468.2|3462.2|3468.2|3462.2|3468.7|3462.7|3466.7|3460.7|20
1726251300000|2024-09-13 18:15:00|3467.7|3461.7|3469.2|3463.2|3469.7|3463.7|3467.7|3461.7|9
1726251600000|2024-09-13 18:20:00|3468.7|3462.7|3467.7|3461.7|3469.7|3463.7|3467.7|3461.7|29
1726251900000|2024-09-13 18:25:00|3467.2|3461.2|3468.7|3462.7|3469.7|3463.7|3466.7|3460.7|43
1726252200000|2024-09-13 18:30:00|3467.7|3461.7|3468.7|3462.7|3469.7|3463.7|3467.7|3461.7|30
1726252500000|2024-09-13 18:35:00|3469.7|3463.7|3469.7|3463.7|3470.7|3464.7|3468.7|3462.7|43
1726252800000|2024-09-13 18:40:00|3470.2|3464.2|3472.2|3466.2|3472.2|3466.2|3470.2|3464.2|60
1726253100000|2024-09-13 18:45:00|3471.7|3465.7|3470.7|3464.7|3472.7|3466.7|3470.7|3464.7|40
1726253400000|2024-09-13 18:50:00|3470.2|3464.2|3471.7|3465.7|3471.7|3465.7|3470.2|3464.2|41
1726253700000|2024-09-13 18:55:00|3472.2|3466.2|3471.4|3462.4|3472.2|3466.2|3468.7|3462.4|111
1726254300000|2024-09-13 19:05:00|3471.8|3462.8|3471.8|3462.8|3471.8|3462.8|3471.8|3462.8|0
1726254900000|2024-09-13 19:15:00|3472.2|3463.2|3472.6|3463.6|3472.6|3463.6|3472.2|3463.2|0
1726255500000|2024-09-13 19:25:00|3473|3464|3473.7|3464.7|3474.1|3465.1|3473|3464|0
1726255800000|2024-09-13 19:30:00|3474.1|3465.1|3474.1|3465.1|3474.1|3465.1|3474.1|3465.1|0
1726256100000|2024-09-13 19:35:00|3473.7|3464.7|3473.7|3464.7|3473.7|3464.7|3473.7|3464.7|0
1726256400000|2024-09-13 19:40:00|3474.1|3465.1|3474.1|3465.1|3474.1|3465.1|3473.7|3464.7|0
1726257000000|2024-09-13 19:50:00|3473.7|3464.7|3474.5|3465.5|3474.5|3465.5|3473.7|3464.7|0
1726257300000|2024-09-13 19:55:00|3474.9|3465.9|3475.7|3466.7|3476.5|3467.5|3474.5|3465.5|0
1726437600000|2024-09-15 22:00:00|3466.6|3457.6|3467|3458|3467.5|3458.5|3466.6|3457.6|0
1726437900000|2024-09-15 22:05:00|3466.9|3457.9|3467|3458|3467.6|3458.6|3466.7|3457.7|0
1726438200000|2024-09-15 22:10:00|3466.9|3457.9|3466.4|3457.4|3467|3458|3465.6|3456.6|0
1726438500000|2024-09-15 22:15:00|3466.1|3457.1|3465.2|3456.2|3466.2|3457.2|3464.6|3455.6|0
1726438800000|2024-09-15 22:20:00|3463.6|3454.6|3462.4|3453.4|3463.6|3454.6|3462.4|3453.4|0
1726439100000|2024-09-15 22:25:00|3462.5|3453.5|3462.8|3453.8|3462.9|3453.9|3462.3|3453.3|0
1726439400000|2024-09-15 22:30:00|3462.9|3453.9|3462.8|3453.8|3463.1|3454.1|3462.4|3453.4|0
1726439700000|2024-09-15 22:35:00|3462.9|3453.9|3462.5|3453.5|3463.5|3454.5|3462.5|3453.5|0
1726440000000|2024-09-15 22:40:00|3462.6|3453.6|3462.6|3453.6|3462.7|3453.7|3460.7|3451.7|0
1726440300000|2024-09-15 22:45:00|3462.5|3453.5|3462.6|3453.6|3462.9|3453.9|3462|3453|0
1726440600000|2024-09-15 22:50:00|3462.5|3453.5|3462.6|3453.6|3462.9|3453.9|3462.5|3453.5|0
1726440900000|2024-09-15 22:55:00|3462.7|3453.7|3463|3454|3463.2|3454.2|3462.6|3453.6|0
1726441200000|2024-09-15 23:00:00|3462.9|3453.9|3466.2|3457.2|3466.4|3457.4|3462.7|3453.7|0
1726441500000|2024-09-15 23:05:00|3466.3|3457.3|3467.7|3458.7|3467.7|3458.7|3466.3|3457.3|0
1726441800000|2024-09-15 23:10:00|3467.6|3458.6|3468.2|3459.2|3468.4|3459.4|3467.6|3458.6|0
1726442100000|2024-09-15 23:15:00|3468.3|3459.3|3468.9|3459.9|3468.9|3459.9|3468.3|3459.3|0
1726442400000|2024-09-15 23:20:00|3469.1|3460.1|3468.6|3459.6|3469.5|3460.5|3468.4|3459.4|0
1726442700000|2024-09-15 23:25:00|3468.7|3459.7|3468.6|3459.6|3468.8|3459.8|3468.2|3459.2|0
1726443000000|2024-09-15 23:30:00|3468.5|3459.5|3468.2|3459.2|3468.7|3459.7|3468.2|3459.2|0
1726443300000|2024-09-15 23:35:00|3468.1|3459.1|3467.8|3458.8|3468.6|3459.6|3467.7|3458.7|0
1726443600000|2024-09-15 23:40:00|3468.2|3459.2|3468.7|3459.7|3468.8|3459.8|3468|3459|0
1726443900000|2024-09-15 23:45:00|3468.6|3459.6|3469.3|3460.3|3469.6|3460.6|3468.5|3459.5|0
1726444200000|2024-09-15 23:50:00|3469.4|3460.4|3469.3|3460.3|3469.5|3460.5|3469|3460|0
1726444500000|2024-09-15 23:55:00|3469.2|3460.2|3469.1|3460.1|3469.3|3460.3|3468.8|3459.8|0
1726444800000|2024-09-16 00:00:00|3469.2|3460.2|3468.9|3459.9|3469.3|3460.3|3468.8|3459.8|0
1726445100000|2024-09-16 00:05:00|3469|3460|3469.1|3460.1|3469.3|3460.3|3468.5|3459.5|0
1726445400000|2024-09-16 00:10:00|3469.2|3460.2|3468.5|3459.5|3469.3|3460.3|3467.8|3458.8|0
1726445700000|2024-09-16 00:15:00|3468.4|3459.4|3468.1|3459.1|3468.7|3459.7|3467.8|3458.8|0
1726446000000|2024-09-16 00:20:00|3468.2|3459.2|3468|3459|3468.6|3459.6|3467.8|3458.8|0
1726446300000|2024-09-16 00:25:00|3468.1|3459.1|3467.9|3458.9|3468.1|3459.1|3467.8|3458.8|0
1726446600000|2024-09-16 00:30:00|3467.8|3458.8|3467.8|3458.8|3467.9|3458.9|3467.3|3458.3|0
1726446900000|2024-09-16 00:35:00|3467.7|3458.7|3468|3459|3468|3459|3467.2|3458.2|0
1726447200000|2024-09-16 00:40:00|3467.9|3458.9|3469.2|3460.2|3469.2|3460.2|3467.3|3458.3|0
1726447500000|2024-09-16 00:45:00|3469.1|3460.1|3468.2|3459.2|3469.1|3460.1|3467.3|3458.3|0
1726447800000|2024-09-16 00:50:00|3468.1|3459.1|3467.3|3458.3|3468.4|3459.4|3467.3|3458.3|0
1726448100000|2024-09-16 00:55:00|3467.4|3458.4|3467.7|3458.7|3468|3459|3467.3|3458.3|0
1726448400000|2024-09-16 01:00:00|3467.6|3458.6|3469.5|3460.5|3470|3461|3467.4|3458.4|0
1726448700000|2024-09-16 01:05:00|3469.4|3460.4|3469.3|3460.3|3469.7|3460.7|3469.3|3460.3|0
1726449000000|2024-09-16 01:10:00|3469.4|3460.4|3470.8|3461.8|3471.4|3462.4|3468.5|3459.5|0
1726449300000|2024-09-16 01:15:00|3470.9|3461.9|3450.9|3446.9|3470.9|3466.4|3448.4|3444.4|583
1726449600000|2024-09-16 01:20:00|3451.4|3447.4|3446.9|3442.9|3452.9|3448.9|3443.9|3439.9|278
1726449900000|2024-09-16 01:25:00|3446.4|3442.4|3446.9|3442.9|3452.9|3448.9|3441.9|3437.9|278
1726450200000|2024-09-16 01:30:00|3447.4|3443.4|3430.9|3426.9|3453.4|3449.4|3426.4|3422.4|2158
1726450500000|2024-09-16 01:35:00|3430.4|3426.4|3437.9|3433.9|3438.9|3434.9|3423.9|3419.9|1061
1726450800000|2024-09-16 01:40:00|3437.4|3433.4|3434.4|3430.4|3437.9|3433.9|3421.4|3417.4|2150
1726451100000|2024-09-16 01:45:00|3434.9|3430.9|3446.9|3442.9|3449.9|3445.9|3433.4|3429.4|677
1726451400000|2024-09-16 01:50:00|3447.9|3443.9|3450.9|3446.9|3453.9|3449.9|3445.9|3441.9|745
1726451700000|2024-09-16 01:55:00|3449.9|3445.9|3447.9|3443.9|3451.4|3447.4|3445.9|3441.9|485
1726452000000|2024-09-16 02:00:00|3448.4|3444.4|3453.9|3449.9|3458.9|3454.9|3443.9|3439.9|555
1726452300000|2024-09-16 02:05:00|3454.4|3450.4|3453.4|3449.4|3456.9|3452.9|3446.9|3442.9|349
1726452600000|2024-09-16 02:10:00|3452.9|3448.9|3449.9|3445.9|3456.9|3452.9|3448.9|3444.9|187
1726452900000|2024-09-16 02:15:00|3449.4|3445.4|3447|3443|3449.4|3445.4|3443|3439|368
1726453200000|2024-09-16 02:20:00|3447.5|3443.5|3453|3449|3455|3451|3442|3438|389
1726453500000|2024-09-16 02:25:00|3454|3450|3455|3451|3455|3451|3450|3446|151
1726453800000|2024-09-16 02:30:00|3455.5|3451.5|3452|3448|3460|3456|3450|3446|326
1726454100000|2024-09-16 02:35:00|3452.5|3448.5|3448|3444|3453.5|3449.5|3448|3444|249
1726454400000|2024-09-16 02:40:00|3448.5|3444.5|3446|3442|3449|3445|3444.5|3440.5|203
1726454700000|2024-09-16 02:45:00|3446.5|3442.5|3452|3448|3454|3450|3446.5|3442.5|111
1726455000000|2024-09-16 02:50:00|3453|3449|3453|3449|3453|3449|3450|3446|399
1726455300000|2024-09-16 02:55:00|3452|3448|3458|3454|3458|3454|3452|3448|109
1726455600000|2024-09-16 03:00:00|3459|3455|3457|3453|3460|3456|3456|3452|173
1726455900000|2024-09-16 03:05:00|3458|3454|3462|3458|3463|3459|3458|3454|347
1726456200000|2024-09-16 03:10:00|3462.5|3458.5|3470|3466|3473|3469|3462|3458|441
1726456500000|2024-09-16 03:15:00|3469.5|3465.5|3474|3470|3475|3471|3469|3465|331
1726456800000|2024-09-16 03:20:00|3474.5|3470.5|3471.5|3467.5|3476|3472|3471|3467|242
1726457100000|2024-09-16 03:25:00|3472|3468|3473|3469|3475|3471|3471|3467|203
1726457400000|2024-09-16 03:30:00|3473.5|3469.5|3473|3469|3475|3471|3469|3465|187
1726457700000|2024-09-16 03:35:00|3473.5|3469.5|3471|3467|3474|3470|3470|3466|187
1726458000000|2024-09-16 03:40:00|3472|3468|3468|3464|3472|3468|3467|3463|120
1726458300000|2024-09-16 03:45:00|3467|3463|3470|3466|3470.5|3466.5|3467|3463|88
1726458600000|2024-09-16 03:50:00|3469.5|3465.5|3468.5|3464.5|3471|3467|3468|3464|145
1726458900000|2024-09-16 03:55:00|3469|3465|3467|3463|3469|3465|3467|3463|173
1726459200000|2024-09-16 04:00:00|3470.5|3461.5|3470.2|3461.2|3470.6|3461.6|3470.2|3461.2|0
1726459500000|2024-09-16 04:05:00|3470.3|3461.3|3470.3|3461.3|3470.3|3461.3|3469.9|3460.9|0
1726459800000|2024-09-16 04:10:00|3470.4|3461.4|3470.5|3461.5|3470.5|3461.5|3470.3|3461.3|0
1726460100000|2024-09-16 04:15:00|3470.4|3461.4|3470.6|3461.6|3470.6|3461.6|3470.4|3461.4|0
1726460400000|2024-09-16 04:20:00|3470.5|3461.5|3470.6|3461.6|3470.6|3461.6|3470.3|3461.3|0
1726460700000|2024-09-16 04:25:00|3470.5|3461.5|3470.5|3461.5|3470.6|3461.6|3470.4|3461.4|0
1726461000000|2024-09-16 04:30:00|3470.6|3461.6|3470.4|3461.4|3470.6|3461.6|3470.4|3461.4|0
1726461300000|2024-09-16 04:35:00|3470.5|3461.5|3470.4|3461.4|3470.6|3461.6|3470.3|3461.3|0
1726461600000|2024-09-16 04:40:00|3470.5|3461.5|3470.4|3461.4|3470.7|3461.7|3470.3|3461.3|0
1726461900000|2024-09-16 04:45:00|3470.3|3461.3|3470.3|3461.3|3470.4|3461.4|3470.2|3461.2|0
1726462200000|2024-09-16 04:50:00|3470.4|3461.4|3470.6|3461.6|3470.7|3461.7|3470.3|3461.3|0
1726462500000|2024-09-16 04:55:00|3470.7|3461.7|3470.2|3461.2|3470.7|3461.7|3470|3461|2
1726462800000|2024-09-16 05:00:00|3470.1|3461.1|3482|3478|3482|3478|3467|3461.1|568
1726463100000|2024-09-16 05:05:00|3483|3479|3482.5|3478.5|3486|3482|3481|3477|384
1726463400000|2024-09-16 05:10:00|3482|3478|3480|3476|3483.5|3479.5|3479|3475|159
1726463700000|2024-09-16 05:15:00|3479.5|3475.5|3487|3483|3487|3483|3477|3473|162
1726464000000|2024-09-16 05:20:00|3487.5|3483.5|3484.5|3480.5|3490|3486|3484.5|3480.5|397
1726464300000|2024-09-16 05:25:00|3485|3481|3487|3483|3488|3484|3484|3480|210
1726464600000|2024-09-16 05:30:00|3487.5|3483.5|3484|3480|3490|3486|3482|3478|601
1726464900000|2024-09-16 05:35:00|3484.5|3480.5|3485|3481|3486|3482|3483|3479|259
1726465200000|2024-09-16 05:40:00|3484.5|3480.5|3485|3481|3486|3482|3483|3479|103
1726465500000|2024-09-16 05:45:00|3484.5|3480.5|3488|3484|3489|3485|3484|3480|148
1726465800000|2024-09-16 05:50:00|3488.5|3484.5|3489|3485|3489|3485|3485|3481|165
1726466100000|2024-09-16 05:55:00|3488|3484|3492|3488|3493|3489|3488|3484|230
1726466400000|2024-09-16 06:00:00|3492.5|3488.5|3483|3479|3493|3489|3482|3478|263
1726466700000|2024-09-16 06:05:00|3482.5|3478.5|3487|3483|3487|3483|3481|3477|152
1726467000000|2024-09-16 06:10:00|3486|3482|3484.5|3480.5|3487|3483|3483|3479|203
1726467300000|2024-09-16 06:15:00|3485|3481|3490.5|3486.5|3491|3487|3484|3480|110
1726467600000|2024-09-16 06:20:00|3490|3486|3489|3485|3490.5|3486.5|3489|3485|146
1726467900000|2024-09-16 06:25:00|3489.5|3485.5|3489|3485|3491|3487|3489|3485|213
1726468200000|2024-09-16 06:30:00|3490|3486|3488|3484|3491|3487|3488|3484|191
1726468500000|2024-09-16 06:35:00|3488.5|3484.5|3489|3485|3489|3485|3485|3481|130
1726468800000|2024-09-16 06:40:00|3488.5|3484.5|3486|3482|3489|3485|3485|3481|164
1726469100000|2024-09-16 06:45:00|3486.5|3482.5|3489|3485|3489|3485|3485|3481|262
1726469400000|2024-09-16 06:50:00|3488|3484|3487|3483|3489|3485|3486|3482|267
1726469700000|2024-09-16 06:55:00|3488|3484|3488|3484|3489|3485|3487|3483|199
1726470000000|2024-09-16 07:00:00|3487.5|3483.5|3491|3487|3492|3488|3487.5|3483.5|197
1726470300000|2024-09-16 07:05:00|3490|3486|3494|3490|3494|3490|3490|3486|218
1726470600000|2024-09-16 07:10:00|3493|3489|3491|3487|3493|3489|3491|3487|163
1726470900000|2024-09-16 07:15:00|3490.5|3486.5|3491|3487|3492|3488|3489.5|3485.5|112
1726471200000|2024-09-16 07:20:00|3491.5|3487.5|3492|3488|3493|3489|3491|3487|66
1726471500000|2024-09-16 07:25:00|3491|3487|3490|3486|3492|3488|3490|3486|135
1726471800000|2024-09-16 07:30:00|3491|3487|3492|3488|3492|3488|3490|3486|146
1726472100000|2024-09-16 07:35:00|3493|3489|3493.5|3489.5|3495|3491|3492|3488|96
1726472400000|2024-09-16 07:40:00|3493|3489|3490|3486|3493.5|3489.5|3490|3486|179
1726472700000|2024-09-16 07:45:00|3491|3487|3492.5|3488.5|3493|3489|3491|3487|272
1726473000000|2024-09-16 07:50:00|3492|3488|3495|3491|3495|3491|3492|3488|218
1726473300000|2024-09-16 07:55:00|3495.5|3491.5|3497|3493|3498|3494|3495|3491|794
1726473600000|2024-09-16 08:00:00|3496|3492|3499.5|3495.5|3501|3497|3496|3492|489
1726473900000|2024-09-16 08:05:00|3500|3496|3501|3497|3501|3497|3496|3492|982
1726474200000|2024-09-16 08:10:00|3500.5|3496.5|3499|3495|3501|3497|3498|3494|605
1726474500000|2024-09-16 08:15:00|3498.5|3494.5|3498|3494|3500|3496|3498|3494|212
1726474800000|2024-09-16 08:20:00|3497|3493|3498|3494|3498|3494|3497|3493|208
1726475100000|2024-09-16 08:25:00|3497.5|3493.5|3497|3493|3499|3495|3497|3493|249
1726475400000|2024-09-16 08:30:00|3499.6|3490.6|3498.7|3489.7|3499.8|3490.8|3498.7|3489.7|0
1726475700000|2024-09-16 08:35:00|3498.6|3489.6|3498.3|3489.3|3498.7|3489.7|3498.1|3489.1|0
1726476000000|2024-09-16 08:40:00|3498.4|3489.4|3499|3490|3499.1|3490.1|3498.4|3489.4|0
1726476300000|2024-09-16 08:45:00|3498.9|3489.9|3498.3|3489.3|3499|3490|3498.2|3489.2|0
1726476600000|2024-09-16 08:50:00|3498.2|3489.2|3499|3490|3499.4|3490.4|3498.2|3489.2|0
1726476900000|2024-09-16 08:55:00|3498.9|3489.9|3498.7|3489.7|3499.4|3490.4|3498.6|3489.6|0
1726477200000|2024-09-16 09:00:00|3498.6|3489.6|3498.9|3489.9|3499|3490|3498.5|3489.5|0
1726477500000|2024-09-16 09:05:00|3498.8|3489.8|3498.7|3489.7|3499|3490|3498.3|3489.3|0
1726477800000|2024-09-16 09:10:00|3498.8|3489.8|3499.9|3490.9|3499.9|3490.9|3498.8|3489.8|0
1726478100000|2024-09-16 09:15:00|3500|3491|3501.5|3494.5|3502.5|3495.5|3500|3491|82
1726478400000|2024-09-16 09:20:00|3500.5|3493.5|3500.5|3493.5|3501.5|3494.5|3500.5|3492.5|21
1726478700000|2024-09-16 09:25:00|3499.5|3492.5|3497.5|3490.5|3499.5|3492.5|3496.5|3489.5|75
1726479000000|2024-09-16 09:30:00|3498.5|3491.5|3498.5|3491.5|3499.5|3492.5|3498.5|3491.5|55
1726479300000|2024-09-16 09:35:00|3499.5|3492.5|3497.5|3490.5|3499.5|3492.5|3497.5|3490.5|15
1726479600000|2024-09-16 09:40:00|3496.5|3489.5|3496.5|3489.5|3497.5|3490.5|3496.5|3489.5|15
1726479900000|2024-09-16 09:45:00|3495.5|3488.5|3495.5|3488.5|3496.5|3489.5|3495.5|3488.5|73
1726480200000|2024-09-16 09:50:00|3494.5|3487.5|3495.5|3488.5|3495.5|3488.5|3494.5|3487.5|15
1726480500000|2024-09-16 09:55:00|3494.5|3487.5|3495.5|3488.5|3495.5|3488.5|3494.5|3487.5|15
1726480800000|2024-09-16 10:00:00|3494.5|3487.5|3495.5|3488.5|3495.5|3488.5|3494.5|3487.5|5
1726481100000|2024-09-16 10:05:00|3496.5|3489.5|3495.5|3488.5|3497.5|3490.5|3495.5|3488.5|57
1726481400000|2024-09-16 10:10:00|3494.5|3487.5|3496.5|3489.5|3496.5|3489.5|3494.5|3487.5|26
1726481700000|2024-09-16 10:15:00|3495.5|3488.5|3496.5|3488.5|3496.5|3488.5|3495.5|3488.5|14
1726482000000|2024-09-16 10:20:00|3497.5|3489.5|3496.5|3488.5|3497.5|3489.5|3496.5|3488.5|5
1726482300000|2024-09-16 10:25:00|3495.5|3487.5|3494.5|3487.5|3495.5|3487.5|3493.5|3486.5|12
1726482600000|2024-09-16 10:30:00|3495.5|3488.5|3495.5|3488.5|3496.5|3489.5|3495.5|3488.5|18
1726482900000|2024-09-16 10:35:00|3496.5|3489.5|3496.5|3489.5|3496.5|3489.5|3495.5|3488.5|14
1726483200000|2024-09-16 10:40:00|3495.5|3488.5|3496.5|3489.5|3496.5|3489.5|3495.5|3488.5|1
1726483500000|2024-09-16 10:45:00|3497.5|3490.5|3497.5|3490.5|3497.5|3490.5|3496.5|3489.5|9
1726483800000|2024-09-16 10:50:00|3498.5|3491.5|3498.5|3491.5|3498.5|3491.5|3498.5|3491.5|19
1726484400000|2024-09-16 11:00:00|3497.5|3490.5|3498.5|3491.5|3498.5|3491.5|3497.5|3490.5|28
1726484700000|2024-09-16 11:05:00|3497.5|3490.5|3497.5|3490.5|3498.5|3491.5|3497.5|3490.5|3
1726485000000|2024-09-16 11:10:00|3498.5|3489.5|3496.5|3489.5|3498.5|3489.5|3496.5|3488.5|0
1726485300000|2024-09-16 11:15:00|3495.5|3488.5|3494.5|3487.5|3496.5|3489.5|3494.5|3487.5|0
1726485600000|2024-09-16 11:20:00|3495.5|3488.5|3493.5|3486.5|3495.5|3488.5|3493.5|3486.5|7
1726485900000|2024-09-16 11:25:00|3494.5|3487.5|3493.5|3486.5|3494.5|3487.5|3493.5|3486.5|12
1726486200000|2024-09-16 11:30:00|3494.5||3493.5||3494.5||3493.5||5
1726486500000|2024-09-16 11:35:00|3494.5|3487.5|3494.5|3487.5|3494.5|3487.5|3493.5|3486.5|0
1726486800000|2024-09-16 11:40:00|3495.5|3486.5|3493.5|3486.5|3495.5|3486.5|3493.5|3486.5|5
1726487100000|2024-09-16 11:45:00|3492.5|3485.5|3492.5|3485.5|3493.5|3485.5|3491.5|3484.5|75
1726487400000|2024-09-16 11:50:00|3491.5|3484.5|3491.5|3483.5|3491.5|3484.5|3490.5|3483.5|37
1726487700000|2024-09-16 11:55:00|3490.5|3484.5|3493.5|3485.5|3493.5|3485.5|3490.5|3483.5|5
1726488000000|2024-09-16 12:00:00|3494.5|3486.5|3492.5|3485.5|3494.5|3486.5|3492.5|3485.5|13
1726488300000|2024-09-16 12:05:00|3493.5|3486.5|3494.5|3486.5|3494.5|3487.5|3492.5|3485.5|2
1726488600000|2024-09-16 12:10:00|3493.5|3487.5|3494.5|3486.5|3495.5|3487.5|3493.5|3486.5|3
1726488900000|2024-09-16 12:15:00|3493.5|3485.5|3493.5|3485.5|3494.5|3486.5|3493.5|3485.5|6
1726489200000|2024-09-16 12:20:00|3492.5|3486.5|3491.5|3484.5|3493.5|3486.5|3491.5|3484.5|20
1726489500000|2024-09-16 12:25:00|3490.5|3483.5|3492.5|3484.5|3492.5|3485.5|3490.5|3483.5|50
1726489800000|2024-09-16 12:30:00|3491.5|3483.5|3489.5|3481.5|3492.5|3483.5|3488.5|3481.5|17
1726490100000|2024-09-16 12:35:00|3488.5|3482.5|3491.5|3484.5|3492.5|3484.5|3488.5|3482.5|4
1726490400000|2024-09-16 12:40:00|3490.5|3483.5|3489.5|3482.5|3491.5|3483.5|3489.5|3482.5|23
1726490700000|2024-09-16 12:45:00|3488.5|3481.5|3489.5|3481.5|3489.5|3481.5|3488.5|3481.5|3
1726491000000|2024-09-16 12:50:00|3488.5|3480.5|3489.5|3482.5|3490.5|3482.5|3487.5|3480.5|16
1726491300000|2024-09-16 12:55:00|3490.5|3483.5|3492.5|3484.5|3492.5|3484.5|3490.5|3483.5|18
1726491600000|2024-09-16 13:00:00|3491.5|3485.5|3493.5|3486.5|3493.5|3486.5|3491.5|3483.5|19
1726491900000|2024-09-16 13:05:00|3492.5|3485.5|3492.5|3484.5|3493.5|3485.5|3491.5|3483.5|7
1726492200000|2024-09-16 13:10:00|3493.5|3485.5|3494.5|3487.5|3494.5|3487.5|3490.5|3483.5|33
1726492500000|2024-09-16 13:15:00|3495.5|3486.5|3498.5|3490.5|3498.5|3490.5|3494.5|3486.5|47
1726492800000|2024-09-16 13:20:00|3497.5|3491.5|3499.5|3492.5|3499.5|3492.5|3497.5|3490.5|15
1726493100000|2024-09-16 13:25:00|3498.5|3491.5|3495.5|3487.5|3499.5|3492.5|3493.5|3486.5|31
1726493400000|2024-09-16 13:30:00|3496.5|3488.5|3492.5|3484.5|3501.5|3494.5|3490.5|3482.5|345
1726493700000|2024-09-16 13:35:00|3491.5|3483.5|3491.5|3483.5|3493.5|3486.5|3487.5|3479.5|127
1726494000000|2024-09-16 13:40:00|3490.5|3482.5|3492.5|3485.5|3495.5|3487.5|3488.5|3480.5|80
1726494300000|2024-09-16 13:45:00|3493.5|3486.5|3494.5|3487.5|3495.5|3488.5|3488.5|3480.5|65
1726494600000|2024-09-16 13:50:00|3493.5|3486.5|3496.5|3489.5|3499.5|3492.5|3493.5|3486.5|121
1726494900000|2024-09-16 13:55:00|3497.5|3488.5|3498|3492|3500.5|3493.5|3495.5|3488.5|47
1726495200000|2024-09-16 14:00:00|3497.5|3491.5|3495.5|3489.5|3498|3492|3492|3486|58
1726495500000|2024-09-16 14:05:00|3496|3490|3495.5|3489.5|3497|3491|3491|3485|49
1726495800000|2024-09-16 14:10:00|3496|3490|3499|3493|3499|3493|3494|3488|33
1726496100000|2024-09-16 14:15:00|3498.5|3492.5|3495|3489|3500|3494|3494.5|3488.5|49
1726496400000|2024-09-16 14:20:00|3494.5|3488.5|3491|3485|3496|3490|3489|3483|49
1726496700000|2024-09-16 14:25:00|3490.5|3484.5|3488|3482|3492|3486|3486|3480|73
1726497000000|2024-09-16 14:30:00|3487.5|3481.5|3484|3478|3488|3482|3482|3476|65
1726497300000|2024-09-16 14:35:00|3483.5|3477.5|3488.5|3482.5|3489|3483|3483|3477|42
1726497600000|2024-09-16 14:40:00|3489|3483|3490|3484|3491|3485|3488|3482|44
1726497900000|2024-09-16 14:45:00|3489.5|3483.5|3490|3484|3490|3484|3486.5|3480.5|21
1726498200000|2024-09-16 14:50:00|3491|3485|3489|3483|3492|3486|3488|3482|100
1726498500000|2024-09-16 14:55:00|3490|3484|3487|3481|3490|3484|3486|3480|115
1726498800000|2024-09-16 15:00:00|3486.5|3480.5|3486|3480|3489|3483|3485|3479|130
1726499100000|2024-09-16 15:05:00|3486.5|3480.5|3486|3480|3487|3481|3485|3479|88
1726499400000|2024-09-16 15:10:00|3487|3481|3487|3481|3488|3482|3486|3480|48
1726499700000|2024-09-16 15:15:00|3486.5|3480.5|3487|3481|3488|3482|3485|3479|45
1726500000000|2024-09-16 15:20:00|3486|3480|3491|3485|3491|3485|3485|3479|97
1726500300000|2024-09-16 15:25:00|3491.5|3485.5|3492|3486|3493|3487|3490|3484|112
1726500600000|2024-09-16 15:30:00|3491|3485|3490|3484|3493|3487|3490|3484|68
1726500900000|2024-09-16 15:35:00|3490.5|3484.5|3490|3484|3491|3485|3489|3483|30
1726501200000|2024-09-16 15:40:00|3490.5|3484.5|3489|3483|3490.5|3484.5|3488|3482|66
1726501500000|2024-09-16 15:45:00|3489.5|3483.5|3486.5|3480.5|3490|3484|3486|3480|36
1726501800000|2024-09-16 15:50:00|3486|3480|3489|3483|3489|3483|3485|3479|16
1726502100000|2024-09-16 15:55:00|3488|3482|3489|3483|3489|3483|3488|3482|17
1726502400000|2024-09-16 16:00:00|3489.5|3483.5|3489.5|3483.5|3491.5|3485.5|3489|3483|19
1726502700000|2024-09-16 16:05:00|3489|3483|3492|3486|3492|3486|3489|3483|29
1726503000000|2024-09-16 16:10:00|3491.5|3485.5|3491|3485|3491.5|3485.5|3490|3484|20
1726503300000|2024-09-16 16:15:00|3490.5|3484.5|3489.5|3483.5|3491.5|3485.5|3489|3483|14
1726503600000|2024-09-16 16:20:00|3490|3484|3487|3481|3490|3484|3487|3481|31
1726503900000|2024-09-16 16:25:00|3487.5|3481.5|3489|3483|3490|3484|3487.5|3481.5|32
1726504200000|2024-09-16 16:30:00|3488.5|3482.5|3488|3482|3489|3483|3486|3480|6
1726504500000|2024-09-16 16:35:00|3487.5|3481.5|3487.5|3481.5|3488|3482|3487|3481|17
1726504800000|2024-09-16 16:40:00|3488|3482|3488.5|3482.5|3489|3483|3487.5|3481.5|8
1726505100000|2024-09-16 16:45:00|3489|3483|3488|3482|3490|3484|3487|3481|13
1726505400000|2024-09-16 16:50:00|3489|3483|3487|3481|3489|3483|3487|3481|39
1726505700000|2024-09-16 16:55:00|3488|3482|3487.5|3481.5|3488|3482|3487|3481|20
1726506000000|2024-09-16 17:00:00|3488|3482|3486|3480|3488|3482|3486|3480|12
1726506300000|2024-09-16 17:05:00|3486.5|3480.5|3487|3481|3487|3481|3485|3479|13
1726506600000|2024-09-16 17:10:00|3486.5|3480.5|3486|3480|3487|3481|3486|3480|19
1726506900000|2024-09-16 17:15:00|3486.5|3480.5|3487|3481|3487|3481|3486|3480|10
1726507200000|2024-09-16 17:20:00|3486.5|3480.5|3485|3479|3486.5|3480.5|3484|3478|30
1726507500000|2024-09-16 17:25:00|3484.5|3478.5|3484|3478|3486|3480|3483|3477|49
1726507800000|2024-09-16 17:30:00|3483|3477|3485|3479|3485|3479|3483|3477|32
1726508100000|2024-09-16 17:35:00|3484.5|3478.5|3487|3481|3487|3481|3484|3478|17
1726508400000|2024-09-16 17:40:00|3486.5|3480.5|3488|3482|3489|3483|3486|3480|21
1726508700000|2024-09-16 17:45:00|3487|3481|3488|3482|3489|3483|3487|3481|22
1726509000000|2024-09-16 17:50:00|3488.5|3482.5|3488|3482|3490|3484|3488|3482|31
1726509300000|2024-09-16 17:55:00|3488.5|3482.5|3491|3485|3491|3485|3488|3482|35
1726509600000|2024-09-16 18:00:00|3490.5|3484.5|3490|3484|3491.5|3485.5|3490|3484|16
1726509900000|2024-09-16 18:05:00|3489.5|3483.5|3490|3484|3490|3484|3489|3483|9
1726510200000|2024-09-16 18:10:00|3490.5|3484.5|3490|3484|3491.5|3485.5|3490|3484|23
1726510500000|2024-09-16 18:15:00|3490.5|3484.5|3489|3483|3491|3485|3489|3483|43
1726510800000|2024-09-16 18:20:00|3488.5|3482.5|3489|3483|3489|3483|3488|3482|36
1726511100000|2024-09-16 18:25:00|3490|3484|3490.5|3484.5|3491|3485|3490|3484|49
1726511400000|2024-09-16 18:30:00|3490|3484|3489|3483|3490|3484|3488.5|3482.5|49
1726511700000|2024-09-16 18:35:00|3489.5|3483.5|3488|3482|3490|3484|3488|3482|36
1726512000000|2024-09-16 18:40:00|3489|3483|3488|3482|3489|3483|3487|3481|10
1726512300000|2024-09-16 18:45:00|3487|3481|3487|3481|3488|3482|3487|3481|18
1726512600000|2024-09-16 18:50:00|3487.5|3481.5|3487|3481|3487.5|3481.5|3486|3480|16
1726512900000|2024-09-16 18:55:00|3488|3482|3489.4|3480.4|3489.4|3482|3485|3479|40
1726513200000|2024-09-16 19:00:00|3489.3|3480.3|3489|3480|3489.4|3480.4|3488.9|3479.9|0
1726513500000|2024-09-16 19:05:00|3488.9|3479.9|3490.2|3481.2|3490.4|3481.4|3488.9|3479.9|0
1726513800000|2024-09-16 19:10:00|3490.3|3481.3|3489.2|3480.2|3490.3|3481.3|3489.1|3480.1|0
1726514100000|2024-09-16 19:15:00|3489.1|3480.1|3489.9|3480.9|3490|3481|3489.1|3480.1|0
1726514400000|2024-09-16 19:20:00|3490|3481|3489.7|3480.7|3490|3481|3489.6|3480.6|0
1726514700000|2024-09-16 19:25:00|3489.8|3480.8|3490|3481|3490.4|3481.4|3489.7|3480.7|0
1726515000000|2024-09-16 19:30:00|3489.9|3480.9|3490.3|3481.3|3490.4|3481.4|3489.9|3480.9|0
1726515300000|2024-09-16 19:35:00|3490.2|3481.2|3490.4|3481.4|3490.5|3481.5|3489.8|3480.8|0
1726515600000|2024-09-16 19:40:00|3490.3|3481.3|3491.6|3482.6|3491.6|3482.6|3490.3|3481.3|0
1726515900000|2024-09-16 19:45:00|3491.7|3482.7|3491.6|3482.6|3491.8|3482.8|3491.5|3482.5|0
1726516200000|2024-09-16 19:50:00|3491.5|3482.5|3491.8|3482.8|3492|3483|3490.9|3481.9|0
1726516500000|2024-09-16 19:55:00|3491.9|3482.9|3493|3484|3493.7|3484.7|3491.7|3482.7|0
1726516800000|2024-09-16 20:00:00|3493.1|3484.1|3491.2|3482.2|3493.2|3484.2|3490.9|3481.9|0
1726517100000|2024-09-16 20:05:00|3491.1|3482.1|3491.6|3482.6|3491.8|3482.8|3490.9|3481.9|0
1726517400000|2024-09-16 20:10:00|3491.5|3482.5|3490.8|3481.8|3491.5|3482.5|3490.7|3481.7|0
1726517700000|2024-09-16 20:15:00|3490.9|3481.9|3491|3482|3491.3|3482.3|3490.8|3481.8|0
1726518000000|2024-09-16 20:20:00|3491.1|3482.1|3491.8|3482.8|3491.9|3482.9|3490.9|3481.9|0
1726518300000|2024-09-16 20:25:00|3491.9|3482.9|3491.5|3482.5|3491.9|3482.9|3491.4|3482.4|0
1726518600000|2024-09-16 20:30:00|3491.4|3482.4|3490.8|3481.8|3491.7|3482.7|3490.7|3481.7|0
1726518900000|2024-09-16 20:35:00|3490.9|3481.9|3491.2|3482.2|3491.2|3482.2|3490.8|3481.8|0
1726519200000|2024-09-16 20:40:00|3491|3482|3490.8|3481.8|3491|3482|3490.7|3481.7|0
1726519500000|2024-09-16 20:45:00|3490.7|3481.7|3490.7|3481.7|3491|3482|3490.5|3481.5|0
1726519800000|2024-09-16 20:50:00|3490.6|3481.6|3490.3|3481.3|3490.7|3481.7|3490.3|3481.3|0
1726520100000|2024-09-16 20:55:00|3490.2|3481.2|3490.2|3481.2|3490.3|3481.3|3490|3481|0
1726520400000|2024-09-16 21:00:00|3490.4|3481.4|3489.9|3480.9|3490.4|3481.4|3489.6|3480.6|0
1726520700000|2024-09-16 21:05:00|3489.8|3480.8|3489.8|3480.8|3489.8|3480.8|3489.5|3480.5|0
1726521000000|2024-09-16 21:10:00|3489.7|3480.7|3489.9|3480.9|3489.9|3480.9|3489.7|3480.7|0
1726521300000|2024-09-16 21:15:00|3489.8|3480.8|3489.8|3480.8|3490|3481|3489.8|3480.8|0
1726521900000|2024-09-16 21:25:00|3489.6|3480.6|3489.4|3480.4|3489.8|3480.8|3489.3|3480.3|0
1726522200000|2024-09-16 21:30:00|3489.6|3480.6|3489.7|3480.7|3489.7|3480.7|3489.5|3480.5|0
1726522500000|2024-09-16 21:35:00|3489.5|3480.5|3489.7|3480.7|3489.7|3480.7|3489.4|3480.4|0
1726522800000|2024-09-16 21:40:00|3489.6|3480.6|3489.6|3480.6|3489.7|3480.7|3489.4|3480.4|0
1726523100000|2024-09-16 21:45:00|3489.7|3480.7|3489.8|3480.8|3489.8|3480.8|3489.6|3480.6|0
1726523400000|2024-09-16 21:50:00|3489.4|3480.4|3489.3|3480.3|3489.6|3480.6|3489.2|3480.2|0
1726523700000|2024-09-16 21:55:00|3489.5|3480.5|3489.5|3480.5|3490.1|3481.1|3489.4|3480.4|0
1726524000000|2024-09-16 22:00:00|3490.3|3481.3|3490.6|3481.6|3491.1|3482.1|3490.3|3481.3|0
1726524300000|2024-09-16 22:05:00|3490.5|3481.5|3491.4|3482.4|3491.5|3482.5|3490.5|3481.5|0
1726524600000|2024-09-16 22:10:00|3491.5|3482.5|3491.6|3482.6|3491.7|3482.7|3491.4|3482.4|0
1726524900000|2024-09-16 22:15:00|3491.7|3482.7|3492.6|3483.6|3492.8|3483.8|3491.5|3482.5|0
1726525200000|2024-09-16 22:20:00|3492.5|3483.5|3492.9|3483.9|3493.1|3484.1|3492.2|3483.2|0
1726525500000|2024-09-16 22:25:00|3492.7|3483.7|3492.2|3483.2|3493.1|3484.1|3492|3483|0
1726525800000|2024-09-16 22:30:00|3492.1|3483.1|3492.9|3483.9|3493|3484|3492|3483|0
1726526100000|2024-09-16 22:35:00|3492.8|3483.8|3493.2|3484.2|3493.2|3484.2|3492.8|3483.8|0
1726526400000|2024-09-16 22:40:00|3493|3484|3493|3484|3493.1|3484.1|3492.6|3483.6|0
1726526700000|2024-09-16 22:45:00|3492.9|3483.9|3492.5|3483.5|3493|3484|3492.3|3483.3|0
1726527000000|2024-09-16 22:50:00|3492.4|3483.4|3492.8|3483.8|3493.1|3484.1|3492.4|3483.4|0
1726527300000|2024-09-16 22:55:00|3492.5|3483.5|3492.3|3483.3|3492.5|3483.5|3492|3483|0
1726527600000|2024-09-16 23:00:00|3492.4|3483.4|3492.4|3483.4|3493.1|3484.1|3492.4|3483.4|0
1726527900000|2024-09-16 23:05:00|3492.5|3483.5|3491.9|3482.9|3492.6|3483.6|3491.9|3482.9|0
1726528200000|2024-09-16 23:10:00|3491.8|3482.8|3491|3482|3491.8|3482.8|3490.7|3481.7|0
1726528500000|2024-09-16 23:15:00|3491.1|3482.1|3491.9|3482.9|3492.1|3483.1|3491.1|3482.1|0
1726528800000|2024-09-16 23:20:00|3491.8|3482.8|3492|3483|3492|3483|3491.4|3482.4|0
1726529100000|2024-09-16 23:25:00|3492.1|3483.1|3492.4|3483.4|3493.1|3484.1|3491.8|3482.8|0
1726529400000|2024-09-16 23:30:00|3492.3|3483.3|3491.8|3482.8|3492.7|3483.7|3491.6|3482.6|0
1726529700000|2024-09-16 23:35:00|3491.7|3482.7|3491.7|3482.7|3491.8|3482.8|3491.4|3482.4|0
1726530000000|2024-09-16 23:40:00|3491.6|3482.6|3491.7|3482.7|3492.1|3483.1|3491.6|3482.6|0
1726530300000|2024-09-16 23:45:00|3491.6|3482.6|3491.8|3482.8|3491.9|3482.9|3491.6|3482.6|0
1726530600000|2024-09-16 23:50:00|3491.9|3482.9|3491.7|3482.7|3492.1|3483.1|3491.6|3482.6|0
1726530900000|2024-09-16 23:55:00|3491.6|3482.6|3491.4|3482.4|3491.7|3482.7|3491|3482|0
1726531200000|2024-09-17 00:00:00|3491.2|3482.2|3491.6|3482.6|3492.4|3483.4|3491|3482|0
1726531500000|2024-09-17 00:05:00|3491.7|3482.7|3491.3|3482.3|3491.7|3482.7|3491|3482|0
1726531800000|2024-09-17 00:10:00|3491.2|3482.2|3490.8|3481.8|3491.4|3482.4|3490.7|3481.7|0
1726532100000|2024-09-17 00:15:00|3490.7|3481.7|3490.9|3481.9|3491|3482|3490.3|3481.3|0
1726532400000|2024-09-17 00:20:00|3490.8|3481.8|3490.5|3481.5|3491.1|3482.1|3490.5|3481.5|0
1726532700000|2024-09-17 00:25:00|3490.6|3481.6|3490|3481|3490.8|3481.8|3489.9|3480.9|0
1726533000000|2024-09-17 00:30:00|3489.9|3480.9|3489.9|3480.9|3490.3|3481.3|3489.2|3480.2|0
1726533300000|2024-09-17 00:35:00|3489.8|3480.8|3489.5|3480.5|3489.9|3480.9|3489.2|3480.2|0
1726533600000|2024-09-17 00:40:00|3489.4|3480.4|3489|3480|3489.6|3480.6|3488.8|3479.8|0
1726533900000|2024-09-17 00:45:00|3488.9|3479.9|3489|3480|3489.3|3480.3|3488.7|3479.7|0
1726534200000|2024-09-17 00:50:00|3489.1|3480.1|3489.1|3480.1|3489.6|3480.6|3489.1|3480.1|0
1726534500000|2024-09-17 00:55:00|3489.2|3480.2|3489|3480|3489.4|3480.4|3488.8|3479.8|0
1726534800000|2024-09-17 01:00:00|3488.9|3479.9|3492.5|3483.5|3492.6|3483.6|3488.7|3479.7|0
1726535100000|2024-09-17 01:05:00|3492.4|3483.4|3492.1|3483.1|3492.4|3483.4|3492|3483|0
1726535400000|2024-09-17 01:10:00|3492.2|3483.2|3492.3|3483.3|3492.5|3483.5|3492|3483|0
1726535700000|2024-09-17 01:15:00|3491.9|3482.9|3480.3|3476.3|3494.8|3490.8|3478.3|3474.3|459
1726536000000|2024-09-17 01:20:00|3480.8|3476.8|3483.3|3479.3|3483.3|3479.3|3476.3|3472.3|152
1726536300000|2024-09-17 01:25:00|3483.8|3479.8|3479.3|3475.3|3485.3|3481.3|3477.3|3473.3|433
1726536600000|2024-09-17 01:30:00|3480.3|3476.3|3489.3|3485.3|3491.8|3487.8|3471.8|3467.8|1656
1726536900000|2024-09-17 01:35:00|3490.3|3486.3|3499.3|3495.3|3501.3|3497.3|3484.8|3480.8|718
1726537200000|2024-09-17 01:40:00|3498.8|3494.8|3513.3|3509.3|3513.3|3509.3|3498.3|3494.3|841
1726537500000|2024-09-17 01:45:00|3514.3|3510.3|3500.3|3496.3|3515.3|3511.3|3500.3|3496.3|663
1726537800000|2024-09-17 01:50:00|3499.8|3495.8|3512.3|3508.3|3514.3|3510.3|3498.3|3494.3|729
1726538100000|2024-09-17 01:55:00|3511.3|3507.3|3515.8|3511.8|3518.3|3514.3|3509.3|3505.3|457
1726538400000|2024-09-17 02:00:00|3515.3|3511.3|3521.3|3517.3|3523.3|3519.3|3512.3|3508.3|628
1726538700000|2024-09-17 02:05:00|3522.3|3518.3|3515.3|3511.3|3522.3|3518.3|3513.3|3509.3|383
1726539000000|2024-09-17 02:10:00|3514.8|3510.8|3521.3|3517.3|3524.8|3520.8|3514.3|3510.3|416
1726539300000|2024-09-17 02:15:00|3521.8|3517.8|3519.3|3515.3|3522.3|3518.3|3518.3|3514.3|223
1726539600000|2024-09-17 02:20:00|3518.8|3514.8|3511.3|3507.3|3518.8|3514.8|3510.3|3506.3|259
1726539900000|2024-09-17 02:25:00|3511.8|3507.8|3511.8|3507.8|3515.3|3511.3|3510.3|3506.3|239
1726540200000|2024-09-17 02:30:00|3511.3|3507.3|3520.3|3516.3|3521.3|3517.3|3511.3|3507.3|150
1726540500000|2024-09-17 02:35:00|3521.3|3517.3|3521.3|3517.3|3522.3|3518.3|3518.3|3514.3|177
1726540800000|2024-09-17 02:40:00|3520.8|3516.8|3522.8|3518.8|3526.3|3522.3|3520.3|3516.3|284
1726541100000|2024-09-17 02:45:00|3523.3|3519.3|3527.3|3523.3|3528.3|3524.3|3522.3|3518.3|286
1726541400000|2024-09-17 02:50:00|3527.8|3523.8|3533.3|3529.3|3534.3|3530.3|3527.3|3523.3|561
1726541700000|2024-09-17 02:55:00|3534.3|3530.3|3536.3|3532.3|3541.3|3537.3|3533.3|3529.3|1036
1726542000000|2024-09-17 03:00:00|3536.8|3532.8|3539.3|3535.3|3539.3|3535.3|3534.3|3530.3|465
1726542300000|2024-09-17 03:05:00|3538.8|3534.8|3542.3|3538.3|3545.3|3541.3|3538.8|3534.8|1237
1726542600000|2024-09-17 03:10:00|3541.3|3537.3|3535.8|3531.8|3543.3|3539.3|3534.3|3530.3|351
1726542900000|2024-09-17 03:15:00|3536.3|3532.3|3536.3|3532.3|3541.3|3537.3|3535.3|3531.3|308
1726543200000|2024-09-17 03:20:00|3537.3|3533.3|3541.3|3537.3|3542.3|3538.3|3536.3|3532.3|274
1726543500000|2024-09-17 03:25:00|3542.3|3538.3|3543.3|3539.3|3544.3|3540.3|3539.3|3535.3|308
1726543800000|2024-09-17 03:30:00|3543.8|3539.8|3542.3|3538.3|3544.3|3540.3|3542.3|3538.3|276
1726544100000|2024-09-17 03:35:00|3542.8|3538.8|3540.8|3536.8|3543.3|3539.3|3539.3|3535.3|302
1726544400000|2024-09-17 03:40:00|3541.3|3537.3|3541.3|3537.3|3543.3|3539.3|3540.3|3536.3|195
1726544700000|2024-09-17 03:45:00|3541.8|3537.8|3539.3|3535.3|3543.3|3539.3|3539.3|3535.3|179
1726545000000|2024-09-17 03:50:00|3538.3|3534.3|3540.8|3536.8|3542.3|3538.3|3537.3|3533.3|230
1726545300000|2024-09-17 03:55:00|3541.3|3537.3|3540.3|3536.3|3542.3|3538.3|3540.3|3536.3|149
1726545600000|2024-09-17 04:00:00|3542.8|3533.8|3542.5|3533.5|3543|3534|3542.2|3533.2|0
1726545900000|2024-09-17 04:05:00|3542.6|3533.6|3543.1|3534.1|3543.2|3534.2|3542.5|3533.5|0
1726546200000|2024-09-17 04:10:00|3543.2|3534.2|3543.4|3534.4|3543.6|3534.6|3543|3534|0
1726546500000|2024-09-17 04:15:00|3543.3|3534.3|3543.3|3534.3|3543.5|3534.5|3543.2|3534.2|0
1726546800000|2024-09-17 04:20:00|3543.2|3534.2|3543.1|3534.1|3543.2|3534.2|3542.6|3533.6|0
1726547100000|2024-09-17 04:25:00|3543|3534|3543.1|3534.1|3543.4|3534.4|3543|3534|0
1726547400000|2024-09-17 04:30:00|3543.2|3534.2|3543.2|3534.2|3543.4|3534.4|3543.1|3534.1|0
1726547700000|2024-09-17 04:35:00|3543.3|3534.3|3543.5|3534.5|3543.8|3534.8|3543.2|3534.2|0
1726548000000|2024-09-17 04:40:00|3543.4|3534.4|3543.6|3534.6|3543.8|3534.8|3543.2|3534.2|0
1726548300000|2024-09-17 04:45:00|3543.7|3534.7|3544.2|3535.2|3544.2|3535.2|3543.6|3534.6|0
1726548600000|2024-09-17 04:50:00|3544.3|3535.3|3544.1|3535.1|3544.3|3535.3|3544|3535|0
1726548900000|2024-09-17 04:55:00|3544.2|3535.2|3544.6|3535.6|3544.7|3535.7|3544.1|3535.1|7
1726549200000|2024-09-17 05:00:00|3544.5|3535.5|3526.3|3522.3|3544.5|3538.3|3526.3|3522.3|692
1726549500000|2024-09-17 05:05:00|3526.8|3522.8|3532.3|3528.3|3532.3|3528.3|3526.3|3522.3|367
1726549800000|2024-09-17 05:10:00|3531.8|3527.8|3540.3|3536.3|3541.3|3537.3|3531.3|3527.3|290
1726550100000|2024-09-17 05:15:00|3539.8|3535.8|3541.3|3537.3|3542.3|3538.3|3538.8|3534.8|394
1726550400000|2024-09-17 05:20:00|3542.3|3538.3|3543.3|3539.3|3543.3|3539.3|3540.3|3536.3|255
1726550700000|2024-09-17 05:25:00|3542.3|3538.3|3543.3|3539.3|3545.3|3541.3|3542.3|3538.3|362
1726551000000|2024-09-17 05:30:00|3542.3|3538.3|3545.3|3541.3|3546.3|3542.3|3540.8|3536.8|428
1726551300000|2024-09-17 05:35:00|3544.8|3540.8|3543.3|3539.3|3544.8|3540.8|3542.3|3538.3|147
1726551600000|2024-09-17 05:40:00|3542.3|3538.3|3539.8|3535.8|3542.3|3538.3|3539.8|3535.8|136
1726551900000|2024-09-17 05:45:00|3540.3|3536.3|3539.3|3535.3|3540.3|3536.3|3538.3|3534.3|163
1726552200000|2024-09-17 05:50:00|3538.3|3534.3|3538.3|3534.3|3538.3|3534.3|3536.3|3532.3|240
1726552500000|2024-09-17 05:55:00|3539.3|3535.3|3536.3|3532.3|3539.3|3535.3|3536.3|3532.3|407
1726552800000|2024-09-17 06:00:00|3535.3|3531.3|3531.3|3527.3|3536.3|3532.3|3531.3|3527.3|358
1726553100000|2024-09-17 06:05:00|3530.3|3526.3|3526.3|3522.3|3530.8|3526.8|3525.3|3521.3|738
1726553400000|2024-09-17 06:10:00|3525.8|3521.8|3525.3|3521.3|3528.3|3524.3|3523.3|3519.3|501
1726553700000|2024-09-17 06:15:00|3524.8|3520.8|3527.3|3523.3|3528.3|3524.3|3523.3|3519.3|1441
1726554000000|2024-09-17 06:20:00|3526.3|3522.3|3527.3|3523.3|3527.3|3523.3|3525.3|3521.3|120
1726554300000|2024-09-17 06:25:00|3527.8|3523.8|3529.3|3525.3|3530.3|3526.3|3527.3|3523.3|148
1726554600000|2024-09-17 06:30:00|3528.3|3524.3|3533.3|3529.3|3533.3|3529.3|3527.8|3523.8|216
1726554900000|2024-09-17 06:35:00|3532.8|3528.8|3532.3|3528.3|3533.3|3529.3|3531.3|3527.3|153
1726555200000|2024-09-17 06:40:00|3531.3|3527.3|3533.3|3529.3|3534.3|3530.3|3531.3|3527.3|275
1726555500000|2024-09-17 06:45:00|3533.8|3529.8|3533.3|3529.3|3534.8|3530.8|3532.3|3528.3|172
1726555800000|2024-09-17 06:50:00|3532.8|3528.8|3532.3|3528.3|3532.8|3528.8|3530.3|3526.3|251
1726556100000|2024-09-17 06:55:00|3531.3|3527.3|3534.3|3530.3|3535.3|3531.3|3531.3|3527.3|248
1726556400000|2024-09-17 07:00:00|3535.3|3531.3|3535.3|3531.3|3536.3|3532.3|3534.3|3530.3|3364
1726556700000|2024-09-17 07:05:00|3536.3|3532.3|3535.3|3531.3|3536.3|3532.3|3534.3|3530.3|312
1726557000000|2024-09-17 07:10:00|3535.8|3531.8|3535.3|3531.3|3536.3|3532.3|3534.3|3530.3|167
1726557300000|2024-09-17 07:15:00|3534.8|3530.8|3537.3|3533.3|3539.3|3535.3|3534.3|3530.3|496
1726557600000|2024-09-17 07:20:00|3538.3|3534.3|3541.3|3537.3|3541.8|3537.8|3537.3|3533.3|300
1726557900000|2024-09-17 07:25:00|3540.3|3536.3|3540.3|3536.3|3541.3|3537.3|3539.3|3535.3|375
1726558200000|2024-09-17 07:30:00|3541.3|3537.3|3539.3|3535.3|3541.3|3537.3|3538.3|3534.3|297
1726558500000|2024-09-17 07:35:00|3538.3|3534.3|3539.3|3535.3|3540.3|3536.3|3537.3|3533.3|359
1726558800000|2024-09-17 07:40:00|3538.3|3534.3|3537.3|3533.3|3538.3|3534.3|3535.3|3531.3|184
1726559100000|2024-09-17 07:45:00|3536.8|3532.8|3537.3|3533.3|3537.3|3533.3|3535.3|3531.3|258
1726559400000|2024-09-17 07:50:00|3538.3|3534.3|3539.3|3535.3|3539.3|3535.3|3537.3|3533.3|311
1726559700000|2024-09-17 07:55:00|3538.3|3534.3|3540.3|3536.3|3541.3|3537.3|3537.3|3533.3|636
1726560000000|2024-09-17 08:00:00|3540.8|3536.8|3540.3|3536.3|3542.3|3538.3|3538.3|3534.3|1052
1726560300000|2024-09-17 08:05:00|3540.8|3536.8|3540.3|3536.3|3541.3|3537.3|3539.3|3535.3|1082
1726560600000|2024-09-17 08:10:00|3540.8|3536.8|3537.3|3533.3|3541.3|3537.3|3537.3|3533.3|1007
1726560900000|2024-09-17 08:15:00|3537.8|3533.8|3537.3|3533.3|3538.8|3534.8|3536.3|3532.3|1122
1726561200000|2024-09-17 08:20:00|3536.8|3532.8|3537.3|3533.3|3538.3|3534.3|3536.3|3532.3|3001
1726561500000|2024-09-17 08:25:00|3537.8|3533.8|3536.3|3532.3|3538.3|3534.3|3535.8|3531.8|483
1726561800000|2024-09-17 08:30:00|3538.6|3529.6|3539.1|3530.1|3539.5|3530.5|3538.6|3529.6|2
1726562100000|2024-09-17 08:35:00|3539|3530|3539.6|3530.6|3539.7|3530.7|3538.7|3529.7|0
1726562400000|2024-09-17 08:40:00|3539.9|3530.9|3539.7|3530.7|3540|3531|3539.3|3530.3|0
1726562700000|2024-09-17 08:45:00|3539.8|3530.8|3539|3530|3539.9|3530.9|3538.8|3529.8|0
1726563000000|2024-09-17 08:50:00|3539.1|3530.1|3540.1|3531.1|3540.1|3531.1|3539|3530|0
1726563300000|2024-09-17 08:55:00|3540|3531|3540|3531|3540.6|3531.6|3539.9|3530.9|0
1726563600000|2024-09-17 09:00:00|3540.1|3531.1|3540.5|3531.5|3540.5|3531.5|3539.9|3530.9|0
1726563900000|2024-09-17 09:05:00|3540.4|3531.4|3541.6|3532.6|3541.9|3532.9|3540.4|3531.4|0
1726564200000|2024-09-17 09:10:00|3541.5|3532.5|3542.2|3533.2|3542.7|3533.7|3541.4|3532.4|0
1726564500000|2024-09-17 09:15:00|3541.8|3532.8|3541.8|3534.8|3542.8|3535.8|3540.8|3532.8|191
1726564800000|2024-09-17 09:20:00|3542.8|3535.8|3541.8|3534.8|3542.8|3535.8|3540.8|3533.8|46
1726565100000|2024-09-17 09:25:00|3540.8|3533.8|3541.8|3534.8|3542.8|3535.8|3540.8|3533.8|14
1726565400000|2024-09-17 09:30:00|3542.8|3535.8|3540.8|3533.8|3542.8|3535.8|3540.8|3533.8|17
1726565700000|2024-09-17 09:35:00|3541.8|3534.8|3541.8|3534.8|3542.8|3535.8|3540.8|3534.8|8
1726566000000|2024-09-17 09:40:00|3540.8|3533.8|3539.8|3532.8|3541.8|3533.8|3539.8|3532.8|28
1726566300000|2024-09-17 09:45:00|3540.8|3533.8|3540.8|3532.8|3540.8|3533.8|3539.8|3532.8|8
1726566600000|2024-09-17 09:50:00|3539.8|3533.8|3541.8|3534.8|3542.8|3535.8|3539.8|3532.8|31
1726566900000|2024-09-17 09:55:00||3533.8||3533.8||3534.8||3533.8|8
1726567200000|2024-09-17 10:00:00|3542.8|3534.8|3543.8|3536.8|3543.8|3536.8|3542.8|3534.8|48
1726567500000|2024-09-17 10:05:00|3544.8|3537.8|3543.8|3536.8|3544.8|3537.8|3543.8|3536.8|17
1726567800000|2024-09-17 10:10:00|3544.8|3537.8|3544.8|3537.8|3544.8|3537.8|3544.8|3537.8|20
1726568100000|2024-09-17 10:15:00|3543.8|3536.8|3542.8|3535.8|3544.8|3536.8|3541.8|3534.8|14
1726568400000|2024-09-17 10:20:00|3543.8|3536.8|3542.8|3535.8|3543.8|3536.8|3542.8|3535.8|1
1726568700000|2024-09-17 10:25:00|3543.8|3536.8|3542.8|3534.8|3543.8|3536.8|3541.8|3534.8|0
1726569000000|2024-09-17 10:30:00|3541.8|3535.8|3541.8|3534.8|3542.8|3535.8|3541.8|3534.8|4
1726569300000|2024-09-17 10:35:00|3540.8|3533.8|3539.8|3532.8|3540.8|3533.8|3539.8|3532.8|15
1726569600000|2024-09-17 10:40:00|3540.8|3533.8|3539.8|3532.8|3540.8|3533.8|3539.8|3532.8|11
1726569900000|2024-09-17 10:45:00|3538.8|3531.8|3537.8|3530.8|3538.8|3531.8|3537.8|3530.8|16
1726570200000|2024-09-17 10:50:00|3538.8|3531.8|3536.8|3529.8|3538.8|3531.8|3536.8|3529.8|11
1726570500000|2024-09-17 10:55:00|3537.8|3530.8|3536.8|3529.8|3537.8|3530.8|3535.8|3528.8|51
1726570800000|2024-09-17 11:00:00|3535.8|3528.8|3534.8|3527.8|3535.8|3528.8|3533.8|3526.8|29
1726571100000|2024-09-17 11:05:00|3533.8|3526.8|3534.8|3527.8|3535.8|3527.8|3533.8|3526.8|19
1726571400000|2024-09-17 11:10:00|3535.8|3528.8|3534.8|3527.8|3535.8|3528.8|3534.8|3526.8|17
1726571700000|2024-09-17 11:15:00|3535.8|3526.8|3533.8|3526.8|3535.8|3527.8|3533.8|3526.8|1
1726572000000|2024-09-17 11:20:00|3532.8|3525.8|3534.8|3527.8|3534.8|3527.8|3532.8|3525.8|15
1726572300000|2024-09-17 11:25:00|3535.8|3528.8|3533.8|3526.8|3535.8|3528.8|3533.8|3526.8|8
1726572600000|2024-09-17 11:30:00|3534.8|3527.8|3536.8|3528.8|3536.8|3529.8|3534.8|3526.8|2
1726572900000|2024-09-17 11:35:00|3535.8|3527.8|3536.8|3528.8|3536.8|3529.8|3534.8|3527.8|4
1726573200000|2024-09-17 11:40:00|3537.8|3529.8|3537.8|3529.8|3537.8|3530.8|3535.8|3528.8|17
1726573500000|2024-09-17 11:45:00|3538.8|3530.8|3539.8|3532.8|3539.8|3532.8|3537.8|3530.8|7
1726573800000|2024-09-17 11:50:00|3540.8|3531.8|3540.8|3533.8|3541.8|3534.8|3540.8|3531.8|42
1726574100000|2024-09-17 11:55:00|3541.8|3532.8|3541.8|3534.8|3541.8|3534.8|3541.8|3532.8|3
1726574400000|2024-09-17 12:00:00|3540.8|3533.8|3541.8|3534.8|3542.8|3535.8|3540.8|3533.8|51
1726574700000|2024-09-17 12:05:00|3542.8|3535.8|3540.8|3533.8|3542.8|3535.8|3540.8|3533.8|22
1726575000000|2024-09-17 12:10:00|3541.8|3534.8|3541.8|3534.8|3542.8|3535.8|3541.8|3533.8|13
1726575300000|2024-09-17 12:15:00|3542.8|3535.8|3543.8|3535.8|3543.8|3536.8|3541.8|3534.8|6
1726575600000|2024-09-17 12:20:00|3542.8||3543.8||3543.8||3542.8||0
1726575900000|2024-09-17 12:25:00|3542.8|3536.8|3542.8|3535.8|3543.8|3536.8|3542.8|3534.8|17
1726576200000|2024-09-17 12:30:00|3543.8|3536.8|3538.8|3530.8|3544.8|3537.8|3537.8|3529.8|141
1726576500000|2024-09-17 12:35:00|3537.8|3531.8|3534.8|3527.8|3539.8|3532.8|3534.8|3527.8|64
1726576800000|2024-09-17 12:40:00|3535.8|3526.8|3535.8|3527.8|3536.8|3529.8|3534.8|3526.8|12
1726577100000|2024-09-17 12:45:00|3536.8|3528.8|3534.8|3527.8|3536.8|3529.8|3533.8|3526.8|12
1726577400000|2024-09-17 12:50:00|3535.8|3526.8|3535.8|3528.8|3535.8|3528.8|3533.8|3526.8|8
1726577700000|2024-09-17 12:55:00|3534.8|3527.8|3535.8|3528.8|3536.8|3528.8|3534.8|3527.8|4
1726578000000|2024-09-17 13:00:00|3536.8|3529.8|3534.8|3527.8|3536.8|3529.8|3534.8|3527.8|12
1726578300000|2024-09-17 13:05:00|3535.8|3526.8|3537.8|3530.8|3537.8|3530.8|3533.8|3526.8|30
1726578600000|2024-09-17 13:10:00|3536.8|3529.8|3537.8|3529.8|3537.8|3530.8|3535.8|3528.8|7
1726578900000|2024-09-17 13:15:00|3536.8|3530.8|3537.8|3530.8|3537.8|3530.8|3535.8|3528.8|2
1726579200000|2024-09-17 13:20:00|3536.8|3529.8|3535.8|3527.8|3537.8|3529.8|3534.8|3527.8|11
1726579500000|2024-09-17 13:25:00|3534.8|3526.8|3536.8|3529.8|3536.8|3529.8|3532.8|3525.8|21
1726579800000|2024-09-17 13:30:00|3537.8|3528.8|3552.8|3545.8|3556.8|3549.8|3532.8|3525.8|858
1726580100000|2024-09-17 13:35:00|3553.8|3546.8|3557.8|3549.8|3557.8|3550.8|3551.8|3544.8|421
1726580400000|2024-09-17 13:40:00|3556.8|3550.8|3562.8|3555.8|3563.8|3556.8|3555.8|3548.8|408
1726580700000|2024-09-17 13:45:00|3563.8|3556.8|3573.8|3566.8|3575.8|3568.8|3562.8|3555.8|408
1726581000000|2024-09-17 13:50:00|3574.8|3567.8|3566.8|3559.8|3575.8|3568.8|3564.8|3557.8|151
1726581300000|2024-09-17 13:55:00|3567.8|3558.8|3563.3|3557.3|3569.8|3562.8|3563.3|3556.8|82
1726581600000|2024-09-17 14:00:00|3563.8|3557.8|3565.3|3559.3|3568.3|3562.3|3563.3|3557.3|53
1726581900000|2024-09-17 14:05:00|3564.3|3558.3|3569.3|3563.3|3572.3|3566.3|3564.3|3558.3|161
1726582200000|2024-09-17 14:10:00|3568.8|3562.8|3566.3|3560.3|3570.3|3564.3|3562.3|3556.3|135
1726582500000|2024-09-17 14:15:00|3565.3|3559.3|3564.3|3558.3|3566.3|3560.3|3562.8|3556.8|57
1726582800000|2024-09-17 14:20:00|3564.8|3558.8|3564.8|3558.8|3565.3|3559.3|3562.3|3556.3|37
1726583100000|2024-09-17 14:25:00|3565.3|3559.3|3563.3|3557.3|3567.3|3561.3|3562.3|3556.3|33
1726583400000|2024-09-17 14:30:00|3562.8|3556.8|3562.3|3556.3|3563.3|3557.3|3560.3|3554.3|51
1726583700000|2024-09-17 14:35:00|3562.8|3556.8|3562.3|3556.3|3564.3|3558.3|3559.3|3553.3|59
1726584000000|2024-09-17 14:40:00|3561.8|3555.8|3560.8|3554.8|3563.3|3557.3|3558.3|3552.3|45
1726584300000|2024-09-17 14:45:00|3560.3|3554.3|3558.3|3552.3|3561.3|3555.3|3556.3|3550.3|113
1726584600000|2024-09-17 14:50:00|3558.8|3552.8|3560.3|3554.3|3561.3|3555.3|3556.3|3550.3|69
1726584900000|2024-09-17 14:55:00|3560.8|3554.8|3559.3|3553.3|3562.3|3556.3|3556.3|3550.3|44
1726585200000|2024-09-17 15:00:00|3560.3|3554.3|3559.3|3553.3|3563.3|3557.3|3559.3|3553.3|67
1726585500000|2024-09-17 15:05:00|3559.8|3553.8|3559.3|3553.3|3560.3|3554.3|3558.3|3552.3|23
1726585800000|2024-09-17 15:10:00|3559.8|3553.8|3561.3|3555.3|3562.3|3556.3|3559.3|3553.3|29
1726586100000|2024-09-17 15:15:00|3561.8|3555.8|3562.3|3556.3|3562.3|3556.3|3559.3|3553.3|51
1726586400000|2024-09-17 15:20:00|3561.3|3555.3|3562.3|3556.3|3563.3|3557.3|3560.3|3554.3|49
1726586700000|2024-09-17 15:25:00|3561.8|3555.8|3557.8|3551.8|3562.3|3556.3|3557.8|3551.8|38
1726587000000|2024-09-17 15:30:00|3557.3|3551.3|3552.3|3546.3|3557.8|3551.8|3552.3|3546.3|54
1726587300000|2024-09-17 15:35:00|3551.8|3545.8|3552.3|3546.3|3554.3|3548.3|3550.3|3544.3|66
1726587600000|2024-09-17 15:40:00|3551.8|3545.8|3556.3|3550.3|3556.8|3550.8|3551.3|3545.3|46
1726587900000|2024-09-17 15:45:00|3556.8|3550.8|3556.3|3550.3|3557.8|3551.8|3555.3|3549.3|23
1726588200000|2024-09-17 15:50:00|3556.8|3550.8|3561.3|3555.3|3563.3|3557.3|3556.8|3550.8|60
1726588500000|2024-09-17 15:55:00|3560.8|3554.8|3563.3|3557.3|3564.3|3558.3|3559.3|3553.3|29
1726588800000|2024-09-17 16:00:00|3562.8|3556.8|3562.3|3556.3|3564.3|3558.3|3562.3|3556.3|56
1726589100000|2024-09-17 16:05:00|3562.8|3556.8|3561.8|3555.8|3563.8|3557.8|3561.3|3555.3|72
1726589400000|2024-09-17 16:10:00|3561.3|3555.3|3563.3|3557.3|3564.3|3558.3|3560.3|3554.3|32
1726589700000|2024-09-17 16:15:00|3562.8|3556.8|3557.8|3551.8|3563.3|3557.3|3557.3|3551.3|63
1726590000000|2024-09-17 16:20:00|3558.3|3552.3|3555.3|3549.3|3559.3|3553.3|3553.3|3547.3|34
1726590300000|2024-09-17 16:25:00|3555.8|3549.8|3557.3|3551.3|3559.3|3553.3|3555.3|3549.3|40
1726590600000|2024-09-17 16:30:00|3556.8|3550.8|3557.3|3551.3|3558.3|3552.3|3555.3|3549.3|33
1726590900000|2024-09-17 16:35:00|3557.8|3551.8|3556.3|3550.3|3558.3|3552.3|3555.3|3549.3|19
1726591200000|2024-09-17 16:40:00|3557.3|3551.3|3555.3|3549.3|3558.3|3552.3|3555.3|3549.3|126
1726591500000|2024-09-17 16:45:00|3554.3|3548.3|3551.3|3545.3|3556.3|3550.3|3550.3|3544.3|147
1726591800000|2024-09-17 16:50:00|3550.8|3544.8|3553.3|3547.3|3553.3|3547.3|3549.3|3543.3|113
1726592100000|2024-09-17 16:55:00|3553.8|3547.8|3554.3|3548.3|3557.3|3551.3|3553.3|3547.3|110
1726592400000|2024-09-17 17:00:00|3555.3|3549.3|3553.8|3547.8|3556.3|3550.3|3553.8|3547.8|96
1726592700000|2024-09-17 17:05:00|3554.3|3548.3|3553.3|3547.3|3556.3|3550.3|3551.3|3545.3|64
1726593000000|2024-09-17 17:10:00|3553.8|3547.8|3553.3|3547.3|3554.3|3548.3|3549.3|3543.3|86
1726593300000|2024-09-17 17:15:00|3552.8|3546.8|3553.3|3547.3|3554.3|3548.3|3551.3|3545.3|37
1726593600000|2024-09-17 17:20:00|3554.3|3548.3|3556.8|3550.8|3557.3|3551.3|3553.8|3547.8|38
1726593900000|2024-09-17 17:25:00|3556.3|3550.3|3555.3|3549.3|3557.3|3551.3|3555.3|3549.3|29
1726594200000|2024-09-17 17:30:00|3555.8|3549.8|3554.3|3548.3|3556.8|3550.8|3554.3|3548.3|25
1726594500000|2024-09-17 17:35:00|3554.8|3548.8|3555.3|3549.3|3556.3|3550.3|3554.8|3548.8|17
1726594800000|2024-09-17 17:40:00|3555.8|3549.8|3554.3|3548.3|3555.8|3549.8|3552.3|3546.3|44
1726595100000|2024-09-17 17:45:00|3554.8|3548.8|3557.3|3551.3|3557.3|3551.3|3553.3|3547.3|85
1726595400000|2024-09-17 17:50:00|3557.8|3551.8|3559.3|3553.3|3559.3|3553.3|3557.3|3551.3|86
1726595700000|2024-09-17 17:55:00|3558.3|3552.3|3558.3|3552.3|3560.3|3554.3|3558.3|3552.3|74
1726596000000|2024-09-17 18:00:00|3557.3|3551.3|3557.3|3551.3|3559.3|3553.3|3557.3|3551.3|47
1726596300000|2024-09-17 18:05:00|3556.3|3550.3|3557.3|3551.3|3557.8|3551.8|3556.3|3550.3|46
1726596600000|2024-09-17 18:10:00|3556.3|3550.3|3553.3|3547.3|3557.3|3551.3|3553.3|3547.3|88
1726596900000|2024-09-17 18:15:00|3553.8|3547.8|3553.3|3547.3|3554.8|3548.8|3552.3|3546.3|23
1726597200000|2024-09-17 18:20:00|3553.8|3547.8|3557.3|3551.3|3557.3|3551.3|3553.3|3547.3|17
1726597500000|2024-09-17 18:25:00|3557.8|3551.8|3556.8|3550.8|3559.3|3553.3|3556.3|3550.3|36
1726597800000|2024-09-17 18:30:00|3556.3|3550.3|3557.3|3551.3|3557.3|3551.3|3555.3|3549.3|49
1726598100000|2024-09-17 18:35:00|3556.8|3550.8|3557.3|3551.3|3558.3|3552.3|3556.3|3550.3|24
1726598400000|2024-09-17 18:40:00|3556.8|3550.8|3558.3|3552.3|3558.3|3552.3|3554.3|3548.3|34
1726598700000|2024-09-17 18:45:00|3558.8|3552.8|3552.3|3546.3|3559.3|3553.3|3552.3|3546.3|217
1726599000000|2024-09-17 18:50:00|3551.8|3545.8|3552.3|3546.3|3552.3|3546.3|3549.3|3543.3|303
1726599300000|2024-09-17 18:55:00|3552.8|3546.8|3556|3547|3556.3|3550.3|3552.3|3546.3|29
1726599600000|2024-09-17 19:00:00|3555.9|3546.9|3555.7|3546.7|3556.2|3547.2|3555.3|3546.3|0
1726599900000|2024-09-17 19:05:00|3555.6|3546.6|3555.7|3546.7|3555.9|3546.9|3554.8|3545.8|0
1726600200000|2024-09-17 19:10:00|3555.6|3546.6|3556.9|3547.9|3556.9|3547.9|3555.6|3546.6|0
1726600500000|2024-09-17 19:15:00|3556.8|3547.8|3556.6|3547.6|3557.5|3548.5|3556.4|3547.4|0
1726600800000|2024-09-17 19:20:00|3556.5|3547.5|3554.6|3545.6|3556.6|3547.6|3554|3545|0
1726601100000|2024-09-17 19:25:00|3554.7|3545.7|3557.2|3548.2|3557.2|3548.2|3554.7|3545.7|0
1726601400000|2024-09-17 19:30:00|3557.1|3548.1|3556.4|3547.4|3557.3|3548.3|3556.1|3547.1|0
1726601700000|2024-09-17 19:35:00|3556.5|3547.5|3555.5|3546.5|3556.5|3547.5|3554.4|3545.4|0
1726602000000|2024-09-17 19:40:00|3555.6|3546.6|3553.5|3544.5|3555.7|3546.7|3553.4|3544.4|0
1726602300000|2024-09-17 19:45:00|3553.4|3544.4|3554.7|3545.7|3554.7|3545.7|3553.4|3544.4|0
1726602600000|2024-09-17 19:50:00|3554.8|3545.8|3553.9|3544.9|3555.3|3546.3|3552.9|3543.9|0
1726602900000|2024-09-17 19:55:00|3553.8|3544.8|3555.4|3546.4|3555.9|3546.9|3553.3|3544.3|0
1726603200000|2024-09-17 20:00:00|3555.5|3546.5|3555.9|3546.9|3556.3|3547.3|3554.6|3545.6|0
1726603500000|2024-09-17 20:05:00|3555.8|3546.8|3555.5|3546.5|3556.1|3547.1|3555.1|3546.1|0
1726603800000|2024-09-17 20:10:00|3555.6|3546.6|3555.8|3546.8|3555.8|3546.8|3555.3|3546.3|0
1726604100000|2024-09-17 20:15:00|3556|3547|3557.3|3548.3|3557.3|3548.3|3556|3547|0
1726604400000|2024-09-17 20:20:00|3557.4|3548.4|3556.9|3547.9|3557.4|3548.4|3556.8|3547.8|0
1726604700000|2024-09-17 20:25:00|3557|3548|3557.2|3548.2|3557.7|3548.7|3557|3548|0
1726605000000|2024-09-17 20:30:00|3557.3|3548.3|3556.9|3547.9|3557.7|3548.7|3556.9|3547.9|0
1726605300000|2024-09-17 20:35:00|3557|3548|3556.4|3547.4|3557|3548|3556.4|3547.4|0
1726605600000|2024-09-17 20:40:00|3556.5|3547.5|3556.8|3547.8|3556.8|3547.8|3556.3|3547.3|0
1726605900000|2024-09-17 20:45:00|3556.7|3547.7|3556|3547|3556.8|3547.8|3556|3547|0
1726606200000|2024-09-17 20:50:00|3555.9|3546.9|3555.9|3546.9|3556.1|3547.1|3555.5|3546.5|0
1726606500000|2024-09-17 20:55:00|3555.8|3546.8|3555.3|3546.3|3555.9|3546.9|3555.2|3546.2|0
1726606800000|2024-09-17 21:00:00|3555.4|3546.4|3555.4|3546.4|3555.5|3546.5|3555.2|3546.2|0
1726607100000|2024-09-17 21:05:00|3555.3|3546.3|3555|3546|3555.4|3546.4|3554.8|3545.8|0
1726607400000|2024-09-17 21:10:00|3554.9|3545.9|3555|3546|3555|3546|3554.8|3545.8|0
1726607700000|2024-09-17 21:15:00|3555.1|3546.1|3555.1|3546.1|3555.1|3546.1|3555.1|3546.1|0
1726608000000|2024-09-17 21:20:00|3555.4|3546.4|3555.4|3546.4|3555.4|3546.4|3555.4|3546.4|0
1726608300000|2024-09-17 21:25:00|3555.2|3546.2|3555.3|3546.3|3555.3|3546.3|3555.2|3546.2|0
1726608600000|2024-09-17 21:30:00|3555.4|3546.4|3555.4|3546.4|3555.6|3546.6|3555.4|3546.4|0
1726608900000|2024-09-17 21:35:00|3555.5|3546.5|3555.5|3546.5|3555.6|3546.6|3555.5|3546.5|0
1726609200000|2024-09-17 21:40:00|3555.4|3546.4|3555.4|3546.4|3555.4|3546.4|3555.4|3546.4|0
1726609500000|2024-09-17 21:45:00|3555.5|3546.5|3555.4|3546.4|3555.5|3546.5|3555.4|3546.4|0
1726610100000|2024-09-17 21:55:00|3555.3|3546.3|3555.3|3546.3|3555.4|3546.4|3555.3|3546.3|0
1726610400000|2024-09-17 22:00:00|3555.7|3546.7|3555.4|3546.4|3556|3547|3555|3546|0
1726610700000|2024-09-17 22:05:00|3555.5|3546.5|3555.1|3546.1|3555.6|3546.6|3555|3546|0
1726611000000|2024-09-17 22:10:00|3555.2|3546.2|3556.2|3547.2|3556.2|3547.2|3555.1|3546.1|0
1726611300000|2024-09-17 22:15:00|3556.1|3547.1|3556.1|3547.1|3556.2|3547.2|3555.9|3546.9|0
1726611600000|2024-09-17 22:20:00|3556.2|3547.2|3556.6|3547.6|3556.7|3547.7|3556|3547|0
1726611900000|2024-09-17 22:25:00|3556.5|3547.5|3556.4|3547.4|3556.5|3547.5|3556.2|3547.2|0
1726612200000|2024-09-17 22:30:00|3556.3|3547.3|3556.5|3547.5|3556.6|3547.6|3556.3|3547.3|0
1726612500000|2024-09-17 22:35:00|3556.4|3547.4|3555.7|3546.7|3556.4|3547.4|3555.7|3546.7|0
1726612800000|2024-09-17 22:40:00|3555.6|3546.6|3555.9|3546.9|3556.1|3547.1|3555.5|3546.5|0
1726613100000|2024-09-17 22:45:00|3555.8|3546.8|3556.1|3547.1|3556.1|3547.1|3555.7|3546.7|0
1726613400000|2024-09-17 22:50:00|3556.2|3547.2|3556.2|3547.2|3556.6|3547.6|3556.1|3547.1|0
1726613700000|2024-09-17 22:55:00|3556.1|3547.1|3555.9|3546.9|3556.2|3547.2|3555.5|3546.5|0
1726614000000|2024-09-17 23:00:00|3556|3547|3555.9|3546.9|3556.1|3547.1|3555.6|3546.6|0
1726614300000|2024-09-17 23:05:00|3556|3547|3555.4|3546.4|3556|3547|3555.2|3546.2|0
1726614600000|2024-09-17 23:10:00|3555.5|3546.5|3555.7|3546.7|3555.7|3546.7|3555.1|3546.1|0
1726614900000|2024-09-17 23:15:00|3555.6|3546.6|3556.2|3547.2|3556.4|3547.4|3555.6|3546.6|0
1726615200000|2024-09-17 23:20:00|3556.1|3547.1|3555.9|3546.9|3556.2|3547.2|3555.9|3546.9|0
1726615500000|2024-09-17 23:25:00|3556|3547|3556|3547|3556.5|3547.5|3556|3547|0
1726615800000|2024-09-17 23:30:00|3556.1|3547.1|3556.1|3547.1|3556.2|3547.2|3556|3547|0
1726616100000|2024-09-17 23:35:00|3556.2|3547.2|3557.5|3548.5|3557.5|3548.5|3556.2|3547.2|0
1726616400000|2024-09-17 23:40:00|3557.4|3548.4|3557.5|3548.5|3557.6|3548.6|3557.4|3548.4|0
1726616700000|2024-09-17 23:45:00|3557.6|3548.6|3557.6|3548.6|3557.6|3548.6|3557.3|3548.3|0
1726617000000|2024-09-17 23:50:00|3557.7|3548.7|3557.7|3548.7|3558|3549|3557.3|3548.3|0
1726617300000|2024-09-17 23:55:00|3557.8|3548.8|3557.6|3548.6|3557.8|3548.8|3557.6|3548.6|0
1726617600000|2024-09-18 00:00:00|3557.8|3548.8|3557.2|3548.2|3558|3549|3557.1|3548.1|0
1726617900000|2024-09-18 00:05:00|3557.3|3548.3|3556.7|3547.7|3557.4|3548.4|3556.4|3547.4|0
1726618200000|2024-09-18 00:10:00|3556.6|3547.6|3557.1|3548.1|3557.3|3548.3|3556.4|3547.4|0
1726618500000|2024-09-18 00:15:00|3557.2|3548.2|3557.5|3548.5|3557.6|3548.6|3556.8|3547.8|0
1726618800000|2024-09-18 00:20:00|3557.6|3548.6|3557.1|3548.1|3557.6|3548.6|3557|3548|0
1726619100000|2024-09-18 00:25:00|3557.2|3548.2|3557.5|3548.5|3557.7|3548.7|3557.1|3548.1|0
1726619400000|2024-09-18 00:30:00|3557.6|3548.6|3557.6|3548.6|3557.7|3548.7|3557.5|3548.5|0
1726619700000|2024-09-18 00:35:00|3557.7|3548.7|3557.2|3548.2|3557.7|3548.7|3556.9|3547.9|0
1726620000000|2024-09-18 00:40:00|3557.3|3548.3|3557.4|3548.4|3557.4|3548.4|3556.9|3547.9|0
1726620300000|2024-09-18 00:45:00|3557.5|3548.5|3557.7|3548.7|3557.8|3548.8|3557.4|3548.4|0
1726620600000|2024-09-18 00:50:00|3557.6|3548.6|3557.2|3548.2|3557.8|3548.8|3557.2|3548.2|0
1726620900000|2024-09-18 00:55:00|3557.3|3548.3|3557.2|3548.2|3557.9|3548.9|3557.2|3548.2|0
1726621200000|2024-09-18 01:00:00|3557.3|3548.3|3556.8|3547.8|3557.3|3548.3|3556.7|3547.7|0
1726621500000|2024-09-18 01:05:00|3556.7|3547.7|3557.8|3548.8|3557.8|3548.8|3556.5|3547.5|0
1726621800000|2024-09-18 01:10:00|3557.7|3548.7|3556.9|3547.9|3557.8|3548.8|3556.7|3547.7|0
1726622100000|2024-09-18 01:15:00|3556.8|3547.8|3557.2|3548.2|3557.3|3548.3|3556.6|3547.6|0
1726622400000|2024-09-18 01:20:00|3557.3|3548.3|3557.4|3548.4|3557.4|3548.4|3556.9|3547.9|0
1726622700000|2024-09-18 01:25:00|3557.7|3548.7|3557.9|3548.9|3558.1|3549.1|3557.6|3548.6|0
1726623000000|2024-09-18 01:30:00|3557.8|3548.8|3558|3549|3558|3549|3557.6|3548.6|0
1726623300000|2024-09-18 01:35:00|3557.8|3548.8|3558.2|3549.2|3558.2|3549.2|3557.6|3548.6|0
1726623600000|2024-09-18 01:40:00|3558.1|3549.1|3557.6|3548.6|3558.2|3549.2|3557.6|3548.6|0
1726623900000|2024-09-18 01:45:00|3557.7|3548.7|3558.4|3549.4|3558.4|3549.4|3557.6|3548.6|0
1726624200000|2024-09-18 01:50:00|3558.5|3549.5|3558|3549|3558.9|3549.9|3558|3549|0
1726624500000|2024-09-18 01:55:00|3557.9|3548.9|3558.5|3549.5|3558.6|3549.6|3557.8|3548.8|0
1726624800000|2024-09-18 02:00:00|3558.6|3549.6|3558.7|3549.7|3558.7|3549.7|3558.3|3549.3|0
1726625100000|2024-09-18 02:05:00|3558.8|3549.8|3558.4|3549.4|3559|3550|3558.3|3549.3|0
1726625400000|2024-09-18 02:10:00|3558.5|3549.5|3558.5|3549.5|3558.7|3549.7|3558.3|3549.3|0
1726625700000|2024-09-18 02:15:00|3558.6|3549.6|3558.5|3549.5|3558.7|3549.7|3558.3|3549.3|0
1726626000000|2024-09-18 02:20:00|3558.4|3549.4|3558.3|3549.3|3558.5|3549.5|3558.2|3549.2|0
1726626300000|2024-09-18 02:25:00|3558.5|3549.5|3558.6|3549.6|3558.6|3549.6|3558.3|3549.3|0
1726626600000|2024-09-18 02:30:00|3558.7|3549.7|3558.5|3549.5|3558.9|3549.9|3558.5|3549.5|0
1726626900000|2024-09-18 02:35:00|3558.6|3549.6|3558.4|3549.4|3558.6|3549.6|3558.2|3549.2|0
1726627200000|2024-09-18 02:40:00|3558.3|3549.3|3558.2|3549.2|3558.5|3549.5|3558.1|3549.1|0
1726627500000|2024-09-18 02:45:00|3558.1|3549.1|3558.2|3549.2|3558.3|3549.3|3558|3549|0
1726627800000|2024-09-18 02:50:00|3558.3|3549.3|3558.2|3549.2|3558.3|3549.3|3557.9|3548.9|0
1726628100000|2024-09-18 02:55:00|3558.3|3549.3|3558.3|3549.3|3558.4|3549.4|3558|3549|0
1726628400000|2024-09-18 03:00:00|3558.4|3549.4|3558|3549|3558.4|3549.4|3558|3549|0
1726628700000|2024-09-18 03:05:00|3558.1|3549.1|3557.9|3548.9|3558.1|3549.1|3557.9|3548.9|0
1726629000000|2024-09-18 03:10:00|3558|3549|3557.1|3548.1|3558|3549|3557.1|3548.1|0
1726629300000|2024-09-18 03:15:00|3557.2|3548.2|3557.3|3548.3|3557.4|3548.4|3557|3548|0
1726629600000|2024-09-18 03:20:00|3557.4|3548.4|3557.2|3548.2|3557.5|3548.5|3557.2|3548.2|0
1726629900000|2024-09-18 03:25:00|3557.3|3548.3|3557.8|3548.8|3557.8|3548.8|3557.3|3548.3|0
1726630200000|2024-09-18 03:30:00|3557.7|3548.7|3556.4|3547.4|3557.7|3548.7|3556.2|3547.2|0
1726630500000|2024-09-18 03:35:00|3556.3|3547.3|3556.9|3547.9|3556.9|3547.9|3556.3|3547.3|0
1726630800000|2024-09-18 03:40:00|3557|3548|3557.3|3548.3|3557.4|3548.4|3556.7|3547.7|0
1726631100000|2024-09-18 03:45:00|3557.2|3548.2|3556.5|3547.5|3557.3|3548.3|3556.4|3547.4|0
1726631400000|2024-09-18 03:50:00|3556.4|3547.4|3556.6|3547.6|3556.8|3547.8|3556.4|3547.4|0
1726631700000|2024-09-18 03:55:00|3556.5|3547.5|3555.9|3546.9|3556.6|3547.6|3555.7|3546.7|0
1726632000000|2024-09-18 04:00:00|3556|3547|3555.7|3546.7|3556.1|3547.1|3555.7|3546.7|0
1726632300000|2024-09-18 04:05:00|3555.6|3546.6|3556.6|3547.6|3556.7|3547.7|3555.6|3546.6|0
1726632600000|2024-09-18 04:10:00|3556.4|3547.4|3556.7|3547.7|3556.9|3547.9|3556.4|3547.4|0
1726632900000|2024-09-18 04:15:00|3556.6|3547.6|3556.8|3547.8|3556.8|3547.8|3556.3|3547.3|0
1726633200000|2024-09-18 04:20:00|3556.9|3547.9|3557.3|3548.3|3557.5|3548.5|3556.8|3547.8|0
1726633500000|2024-09-18 04:25:00|3557.2|3548.2|3557.1|3548.1|3557.4|3548.4|3556.8|3547.8|0
1726633800000|2024-09-18 04:30:00|3557|3548|3555.9|3546.9|3557|3548|3555.6|3546.6|0
1726634100000|2024-09-18 04:35:00|3555.7|3546.7|3556.1|3547.1|3556.1|3547.1|3555.7|3546.7|0
1726634400000|2024-09-18 04:40:00|3556|3547|3556.1|3547.1|3556.2|3547.2|3555.9|3546.9|0
1726634700000|2024-09-18 04:45:00|3556|3547|3556.1|3547.1|3556.2|3547.2|3555.8|3546.8|0
1726635000000|2024-09-18 04:50:00|3556|3547|3555.7|3546.7|3556|3547|3555.6|3546.6|0
1726635300000|2024-09-18 04:55:00|3555.8|3546.8|3555.8|3546.8|3555.9|3546.9|3555|3546|0
1726635600000|2024-09-18 05:00:00|3555.5|3546.5|3555.5|3546.5|3555.8|3546.8|3555.3|3546.3|0
1726635900000|2024-09-18 05:05:00|3555.6|3546.6|3555.7|3546.7|3555.9|3546.9|3555.4|3546.4|0
1726636200000|2024-09-18 05:10:00|3555.6|3546.6|3548|3539|3556|3547|3548|3539|0
1726636500000|2024-09-18 05:15:00|3547.8|3538.8|3547.5|3538.5|3548|3539|3547.2|3538.2|0
1726636800000|2024-09-18 05:20:00|3547.4|3538.4|3548.3|3539.3|3548.3|3539.3|3547.3|3538.3|0
1726637100000|2024-09-18 05:25:00|3548.4|3539.4|3548.2|3539.2|3548.5|3539.5|3548.1|3539.1|0
1726637400000|2024-09-18 05:30:00|3548.3|3539.3|3547.3|3538.3|3548.3|3539.3|3546.8|3537.8|0
1726637700000|2024-09-18 05:35:00|3547.2|3538.2|3550.6|3541.6|3550.9|3541.9|3547.2|3538.2|0
1726638000000|2024-09-18 05:40:00|3550.5|3541.5|3551|3542|3551.2|3542.2|3550.5|3541.5|0
1726638300000|2024-09-18 05:45:00|3551.2|3542.2|3551.6|3542.6|3551.6|3542.6|3551.2|3542.2|0
1726638600000|2024-09-18 05:50:00|3551.5|3542.5|3551.9|3542.9|3552.2|3543.2|3551.4|3542.4|0
1726638900000|2024-09-18 05:55:00|3552|3543|3552.1|3543.1|3552.4|3543.4|3551.9|3542.9|0
1726639200000|2024-09-18 06:00:00|3552|3543|3553|3544|3553.2|3544.2|3552|3543|0
1726639500000|2024-09-18 06:05:00|3553.1|3544.1|3553.9|3544.9|3554.2|3545.2|3553.1|3544.1|0
1726639800000|2024-09-18 06:10:00|3554|3545|3554.1|3545.1|3554.2|3545.2|3553.8|3544.8|0
1726640100000|2024-09-18 06:15:00|3554.2|3545.2|3554.3|3545.3|3554.7|3545.7|3554|3545|0
1726640400000|2024-09-18 06:20:00|3554.2|3545.2|3554|3545|3554.3|3545.3|3553.8|3544.8|0
1726640700000|2024-09-18 06:25:00|3553.9|3544.9|3553.9|3544.9|3554.3|3545.3|3553.8|3544.8|0
1726641000000|2024-09-18 06:30:00|3553.8|3544.8|3553.4|3544.4|3554.1|3545.1|3553.3|3544.3|0
1726641300000|2024-09-18 06:35:00|3553.5|3544.5|3553.1|3544.1|3553.7|3544.7|3553.1|3544.1|0
1726641600000|2024-09-18 06:40:00|3553.2|3544.2|3552.9|3543.9|3553.4|3544.4|3552.9|3543.9|0
1726641900000|2024-09-18 06:45:00|3552.8|3543.8|3552.7|3543.7|3552.8|3543.8|3552.2|3543.2|0
1726642200000|2024-09-18 06:50:00|3552.8|3543.8|3553.8|3544.8|3553.8|3544.8|3552.7|3543.7|0
1726642500000|2024-09-18 06:55:00|3553.7|3544.7|3553.4|3544.4|3553.9|3544.9|3553.1|3544.1|0
1726642800000|2024-09-18 07:00:00|3553.5|3544.5|3554|3545|3554.3|3545.3|3553.4|3544.4|0
1726643100000|2024-09-18 07:05:00|3554.1|3545.1|3553.9|3544.9|3554.3|3545.3|3553.4|3544.4|0
1726643400000|2024-09-18 07:10:00|3554.1|3545.1|3553.8|3544.8|3554.5|3545.5|3553.5|3544.5|0
1726643700000|2024-09-18 07:15:00|3553.7|3544.7|3553.1|3544.1|3553.8|3544.8|3553|3544|0
1726644000000|2024-09-18 07:20:00|3553|3544|3552.3|3543.3|3553.1|3544.1|3552.1|3543.1|0
1726644300000|2024-09-18 07:25:00|3552.4|3543.4|3551.4|3542.4|3552.6|3543.6|3550.9|3541.9|0
1726644600000|2024-09-18 07:30:00|3551.3|3542.3|3550.6|3541.6|3551.9|3542.9|3550.6|3541.6|0
1726644900000|2024-09-18 07:35:00|3550.7|3541.7|3550.8|3541.8|3551.2|3542.2|3550.4|3541.4|0
1726645200000|2024-09-18 07:40:00|3550.9|3541.9|3550.7|3541.7|3551.1|3542.1|3550.1|3541.1|0
1726645500000|2024-09-18 07:45:00|3550.6|3541.6|3551|3542|3551|3542|3550.3|3541.3|0
1726645800000|2024-09-18 07:50:00|3550.9|3541.9|3550.5|3541.5|3552|3543|3550.3|3541.3|0
1726646100000|2024-09-18 07:55:00|3550.4|3541.4|3550.2|3541.2|3550.9|3541.9|3550.1|3541.1|0
1726646400000|2024-09-18 08:00:00|3550.1|3541.1|3549.7|3540.7|3550.6|3541.6|3549.5|3540.5|0
1726646700000|2024-09-18 08:05:00|3549.6|3540.6|3548.7|3539.7|3549.7|3540.7|3548.5|3539.5|0
1726647000000|2024-09-18 08:10:00|3548.8|3539.8|3546.7|3537.7|3548.9|3539.9|3546.5|3537.5|0
1726647300000|2024-09-18 08:15:00|3546.6|3537.6|3547.7|3538.7|3548.1|3539.1|3546.4|3537.4|0
1726647600000|2024-09-18 08:20:00|3547.8|3538.8|3547.3|3538.3|3548.6|3539.6|3547.2|3538.2|0
1726647900000|2024-09-18 08:25:00|3547.2|3538.2|3546.8|3537.8|3547.4|3538.4|3546.5|3537.5|0
1726648200000|2024-09-18 08:30:00|3546.7|3537.7|3547.5|3538.5|3547.6|3538.6|3546.3|3537.3|0
1726648500000|2024-09-18 08:35:00|3547.4|3538.4|3547.1|3538.1|3548|3539|3547|3538|0
1726648800000|2024-09-18 08:40:00|3547|3538|3547.5|3538.5|3548.2|3539.2|3547|3538|0
1726649100000|2024-09-18 08:45:00|3547.4|3538.4|3547.9|3538.9|3548|3539|3547|3538|0
1726649400000|2024-09-18 08:50:00|3548|3539|3548.8|3539.8|3548.9|3539.9|3547.7|3538.7|0
1726649700000|2024-09-18 08:55:00|3548.9|3539.9|3549|3540|3549.2|3540.2|3548.8|3539.8|0
1726650000000|2024-09-18 09:00:00|3548.9|3539.9|3548.5|3539.5|3548.9|3539.9|3548.5|3539.5|0
1726650300000|2024-09-18 09:05:00|3548.6|3539.6|3549|3540|3549|3540|3548.3|3539.3|0
1726650600000|2024-09-18 09:10:00|3549.1|3540.1|3548.7|3539.7|3549.1|3540.1|3548.4|3539.4|0
1726650900000|2024-09-18 09:15:00|3548.8|3539.8|3548.8|3539.8|3548.8|3539.8|3548.4|3539.4|0
1726651200000|2024-09-18 09:20:00|3548.7|3539.7|3549|3540|3549.2|3540.2|3548.4|3539.4|0
1726651500000|2024-09-18 09:25:00|3549.1|3540.1|3549.9|3540.9|3550|3541|3549|3540|0
1726651800000|2024-09-18 09:30:00|3549.8|3540.8|3550.3|3541.3|3550.6|3541.6|3549.8|3540.8|0
1726652100000|2024-09-18 09:35:00|3550.4|3541.4|3550.3|3541.3|3550.6|3541.6|3550.1|3541.1|0
1726652400000|2024-09-18 09:40:00|3550.2|3541.2|3550.2|3541.2|3550.3|3541.3|3549.9|3540.9|0
1726652700000|2024-09-18 09:45:00|3550.3|3541.3|3550.5|3541.5|3550.5|3541.5|3550|3541|0
1726653000000|2024-09-18 09:50:00|3550.4|3541.4|3550.8|3541.8|3551|3542|3550|3541|0
1726653300000|2024-09-18 09:55:00|3550.9|3541.9|3551.2|3542.2|3551.4|3542.4|3550.6|3541.6|0
1726653600000|2024-09-18 10:00:00|3551.1|3542.1|3551|3542|3551.3|3542.3|3550.7|3541.7|0
1726653900000|2024-09-18 10:05:00|3551.1|3542.1|3550.8|3541.8|3551.1|3542.1|3550.6|3541.6|0
1726654200000|2024-09-18 10:10:00|3550.7|3541.7|3550|3541|3551|3542|3550|3541|0
1726654500000|2024-09-18 10:15:00|3550.1|3541.1|3550.1|3541.1|3550.2|3541.2|3549.8|3540.8|0
1726654800000|2024-09-18 10:20:00|3550.2|3541.2|3550.7|3541.7|3550.7|3541.7|3550.2|3541.2|0
1726655100000|2024-09-18 10:25:00|3550.8|3541.8|3550.5|3541.5|3551|3542|3550.5|3541.5|0
1726655400000|2024-09-18 10:30:00|3550.6|3541.6|3550.6|3541.6|3550.6|3541.6|3550.2|3541.2|0
1726655700000|2024-09-18 10:35:00|3550.7|3541.7|3550.6|3541.6|3550.8|3541.8|3550.5|3541.5|0
1726656000000|2024-09-18 10:40:00|3550.5|3541.5|3550.5|3541.5|3550.9|3541.9|3550.5|3541.5|0
1726656300000|2024-09-18 10:45:00|3550.6|3541.6|3550.2|3541.2|3550.8|3541.8|3550.1|3541.1|0
1726656600000|2024-09-18 10:50:00|3550.3|3541.3|3550.4|3541.4|3550.6|3541.6|3550|3541|0
1726656900000|2024-09-18 10:55:00|3550.3|3541.3|3550.3|3541.3|3550.6|3541.6|3550.2|3541.2|0
1726657200000|2024-09-18 11:00:00|3550.2|3541.2|3550.2|3541.2|3550.7|3541.7|3549.8|3540.8|0
1726657500000|2024-09-18 11:05:00|3550.1|3541.1|3550.4|3541.4|3550.6|3541.6|3550|3541|0
1726657800000|2024-09-18 11:10:00|3550.3|3541.3|3550.4|3541.4|3550.6|3541.6|3550.2|3541.2|0
1726658100000|2024-09-18 11:15:00|3550.5|3541.5|3550.9|3541.9|3551|3542|3550.4|3541.4|0
1726658400000|2024-09-18 11:20:00|3550.8|3541.8|3550.7|3541.7|3551.4|3542.4|3550.3|3541.3|0
1726658700000|2024-09-18 11:25:00|3550.6|3541.6|3550.3|3541.3|3550.8|3541.8|3549.6|3540.6|0
1726659000000|2024-09-18 11:30:00|3550.4|3541.4|3549.9|3540.9|3550.8|3541.8|3549.9|3540.9|0
1726659300000|2024-09-18 11:35:00|3550|3541|3550.3|3541.3|3550.4|3541.4|3548.5|3539.5|0
1726659600000|2024-09-18 11:40:00|3550.4|3541.4|3548.9|3539.9|3550.4|3541.4|3548.7|3539.7|0
1726659900000|2024-09-18 11:45:00|3549|3540|3550.9|3541.9|3551.4|3542.4|3548.8|3539.8|0
1726660200000|2024-09-18 11:50:00|3550.8|3541.8|3550.6|3541.6|3551.2|3542.2|3550.5|3541.5|0
1726660500000|2024-09-18 11:55:00|3550.5|3541.5|3550.3|3541.3|3550.9|3541.9|3550.2|3541.2|0
1726660800000|2024-09-18 12:00:00|3550.4|3541.4|3549.1|3540.1|3550.5|3541.5|3548.7|3539.7|0
1726661100000|2024-09-18 12:05:00|3549.2|3540.2|3549.5|3540.5|3549.5|3540.5|3548.1|3539.1|0
1726661400000|2024-09-18 12:10:00|3549.4|3540.4|3547.6|3538.6|3549.4|3540.4|3547.3|3538.3|0
1726661700000|2024-09-18 12:15:00|3547.7|3538.7|3548.7|3539.7|3549|3540|3547.2|3538.2|0
1726662000000|2024-09-18 12:20:00|3548.8|3539.8|3550|3541|3550|3541|3548.5|3539.5|0
1726662300000|2024-09-18 12:25:00|3549.9|3540.9|3550.3|3541.3|3550.3|3541.3|3549.5|3540.5|0
1726662600000|2024-09-18 12:30:00|3550.2|3541.2|3551|3542|3551.3|3542.3|3550.2|3541.2|0
1726662900000|2024-09-18 12:35:00|3551.1|3542.1|3552.9|3543.9|3553|3544|3551.1|3542.1|0
1726663200000|2024-09-18 12:40:00|3552.8|3543.8|3552.9|3543.9|3553.3|3544.3|3552.4|3543.4|0
1726663500000|2024-09-18 12:45:00|3553|3544|3551.6|3542.6|3553.1|3544.1|3551.3|3542.3|0
1726663800000|2024-09-18 12:50:00|3551.8|3542.8|3551.5|3542.5|3552.3|3543.3|3551.5|3542.5|0
1726664100000|2024-09-18 12:55:00|3551.4|3542.4|3552.2|3543.2|3552.2|3543.2|3551.3|3542.3|0
1726664400000|2024-09-18 13:00:00|3552.1|3543.1|3552.3|3543.3|3552.6|3543.6|3552|3543|0
1726664700000|2024-09-18 13:05:00|3552.2|3543.2|3551.9|3542.9|3552.3|3543.3|3551|3542|0
1726665000000|2024-09-18 13:10:00|3552|3543|3552.1|3543.1|3552.5|3543.5|3551.6|3542.6|0
1726665300000|2024-09-18 13:15:00|3552.2|3543.2|3551.6|3542.6|3552.4|3543.4|3551.5|3542.5|0
1726665600000|2024-09-18 13:20:00|3551.5|3542.5|3552|3543|3552.4|3543.4|3551.5|3542.5|0
1726665900000|2024-09-18 13:25:00|3552.1|3543.1|3551.5|3542.5|3552.3|3543.3|3550.7|3541.7|0
1726666200000|2024-09-18 13:30:00|3551|3542|3545.3|3536.3|3552.5|3543.5|3543.7|3534.7|0
1726666500000|2024-09-18 13:35:00|3545.2|3536.2|3544|3535|3545.9|3536.9|3543.3|3534.3|0
1726666800000|2024-09-18 13:40:00|3543.9|3534.9|3543.1|3534.1|3544.4|3535.4|3541.2|3532.2|0
1726667100000|2024-09-18 13:45:00|3543.2|3534.2|3540.5|3531.5|3544.3|3535.3|3540.4|3531.4|0
1726667400000|2024-09-18 13:50:00|3540.6|3531.6|3537|3528|3541.2|3532.2|3537|3528|0
1726667700000|2024-09-18 13:55:00|3536.9|3527.9|3538.8|3529.8|3539.2|3530.2|3536.9|3527.9|0
1726668000000|2024-09-18 14:00:00|3538.9|3529.9|3536.3|3527.3|3538.9|3529.9|3536|3527|0
1726668300000|2024-09-18 14:05:00|3536.4|3527.4|3533.7|3524.7|3537.3|3528.3|3533.6|3524.6|0
1726668600000|2024-09-18 14:10:00|3533.6|3524.6|3535.8|3526.8|3538.1|3529.1|3533.6|3524.6|0
1726668900000|2024-09-18 14:15:00|3535.7|3526.7|3534.8|3525.8|3537.4|3528.4|3534.8|3525.8|0
1726669200000|2024-09-18 14:20:00|3534.9|3525.9|3532.6|3523.6|3535|3526|3531.7|3522.7|0
1726669500000|2024-09-18 14:25:00|3532.5|3523.5|3532.3|3523.3|3533.3|3524.3|3531.8|3522.8|0
1726669800000|2024-09-18 14:30:00|3532.2|3523.2|3529.8|3520.8|3532.9|3523.9|3529.8|3520.8|0
1726670100000|2024-09-18 14:35:00|3529.7|3520.7|3531.4|3522.4|3531.5|3522.5|3529.7|3520.7|0
1726670400000|2024-09-18 14:40:00|3531.3|3522.3|3534.1|3525.1|3534.9|3525.9|3531.3|3522.3|0
1726670700000|2024-09-18 14:45:00|3534|3525|3534|3525|3535.5|3526.5|3533.8|3524.8|0
1726671000000|2024-09-18 14:50:00|3533.9|3524.9|3532.8|3523.8|3534|3525|3531.4|3522.4|0
1726671300000|2024-09-18 14:55:00|3532.7|3523.7|3531.9|3522.9|3532.8|3523.8|3531.7|3522.7|0
1726671600000|2024-09-18 15:00:00|3531.8|3522.8|3531.5|3522.5|3532.7|3523.7|3531.5|3522.5|0
1726671900000|2024-09-18 15:05:00|3531.6|3522.6|3530.3|3521.3|3532.4|3523.4|3530.1|3521.1|0
1726672200000|2024-09-18 15:10:00|3530.2|3521.2|3527.9|3518.9|3530.2|3521.2|3526.5|3517.5|0
1726672500000|2024-09-18 15:15:00|3527.8|3518.8|3529|3520|3529|3520|3526.5|3517.5|0
1726672800000|2024-09-18 15:20:00|3528.9|3519.9|3526.9|3517.9|3528.9|3519.9|3526.8|3517.8|0
1726673100000|2024-09-18 15:25:00|3526.8|3517.8|3525.7|3516.7|3526.9|3517.9|3525|3516|0
1726673400000|2024-09-18 15:30:00|3525.6|3516.6|3520.9|3511.9|3525.6|3516.6|3519.1|3510.1|0
1726673700000|2024-09-18 15:35:00|3520.4|3511.4|3520.8|3511.8|3521.7|3512.7|3520.3|3511.3|0
1726674000000|2024-09-18 15:40:00|3520.7|3511.7|3518.3|3509.3|3521.4|3512.4|3518.2|3509.2|0
1726674300000|2024-09-18 15:45:00|3518.2|3509.2|3517.2|3508.2|3518.3|3509.3|3515.8|3506.8|0
1726674600000|2024-09-18 15:50:00|3517.3|3508.3|3520.6|3511.6|3520.7|3511.7|3517.3|3508.3|0
1726674900000|2024-09-18 15:55:00|3521.2|3512.2|3519.2|3510.2|3522|3513|3519.2|3510.2|0
1726675200000|2024-09-18 16:00:00|3519.1|3510.1|3518.9|3509.9|3521.2|3512.2|3518.5|3509.5|0
1726675500000|2024-09-18 16:05:00|3519|3510|3519.4|3510.4|3519.4|3510.4|3518.9|3509.9|0
1726675800000|2024-09-18 16:10:00|3520|3511|3522.4|3513.4|3522.4|3513.4|3520|3511|0
1726676100000|2024-09-18 16:15:00|3522.3|3513.3|3523.8|3514.8|3524|3515|3522.3|3513.3|0
1726676400000|2024-09-18 16:20:00|3523.9|3514.9|3523.9|3514.9|3524.1|3515.1|3523.8|3514.8|0
1726676700000|2024-09-18 16:25:00|3523.8|3514.8|3525.7|3516.7|3525.8|3516.8|3523.8|3514.8|0
1726677000000|2024-09-18 16:30:00|3525.1|3516.1|3524|3515|3525.1|3516.1|3523.8|3514.8|0
1726677300000|2024-09-18 16:35:00|3523.9|3514.9|3522.9|3513.9|3524|3515|3522.2|3513.2|0
1726677600000|2024-09-18 16:40:00|3522.8|3513.8|3521.8|3512.8|3522.9|3513.9|3521.6|3512.6|0
1726677900000|2024-09-18 16:45:00|3521.7|3512.7|3522.6|3513.6|3522.7|3513.7|3521.7|3512.7|0
1726678200000|2024-09-18 16:50:00|3522.7|3513.7|3522.9|3513.9|3524|3515|3522.6|3513.6|0
1726678500000|2024-09-18 16:55:00|3523|3514|3524.2|3515.2|3524.4|3515.4|3522.9|3513.9|0
1726678800000|2024-09-18 17:00:00|3524.3|3515.3|3524.2|3515.2|3524.3|3515.3|3524.1|3515.1|0
1726679100000|2024-09-18 17:05:00|3524.3|3515.3|3524.2|3515.2|3524.4|3515.4|3523.5|3514.5|0
1726679400000|2024-09-18 17:10:00|3524.3|3515.3|3523.7|3514.7|3524.4|3515.4|3523.6|3514.6|0
1726679700000|2024-09-18 17:15:00|3523.6|3514.6|3523|3514|3523.7|3514.7|3522.8|3513.8|0
1726680000000|2024-09-18 17:20:00|3523.1|3514.1|3522.5|3513.5|3524.2|3515.2|3522.5|3513.5|0
1726680300000|2024-09-18 17:25:00|3522.6|3513.6|3525|3516|3525.1|3516.1|3522.6|3513.6|0
1726680600000|2024-09-18 17:30:00|3525.1|3516.1|3529.5|3520.5|3530.1|3521.1|3525|3516|0
1726680900000|2024-09-18 17:35:00|3529.6|3520.6|3528.1|3519.1|3529.8|3520.8|3527.4|3518.4|0
1726681200000|2024-09-18 17:40:00|3528.7|3519.7|3532.2|3523.2|3532.3|3523.3|3528.6|3519.6|0
1726681500000|2024-09-18 17:45:00|3532.3|3523.3|3532.4|3523.4|3533.6|3524.6|3532.3|3523.3|0
1726681800000|2024-09-18 17:50:00|3532.5|3523.5|3530.6|3521.6|3532.5|3523.5|3530.4|3521.4|0
1726682100000|2024-09-18 17:55:00|3530.5|3521.5|3532|3523|3534.8|3525.8|3530.3|3521.3|0
1726682400000|2024-09-18 18:00:00|3531.9|3522.9|3549|3540|3563.1|3554.1|3530.3|3521.3|0
1726682700000|2024-09-18 18:05:00|3548.9|3539.9|3543.1|3534.1|3551.3|3542.3|3540.8|3531.8|0
1726683000000|2024-09-18 18:10:00|3543.2|3534.2|3541.6|3532.6|3544.5|3535.5|3533.2|3524.2|0
1726683300000|2024-09-18 18:15:00|3541.7|3532.7|3549.5|3540.5|3550.9|3541.9|3541.7|3532.7|0
1726683600000|2024-09-18 18:20:00|3549.4|3540.4|3548.2|3539.2|3551.9|3542.9|3547.6|3538.6|0
1726683900000|2024-09-18 18:25:00|3548.3|3539.3|3549.9|3540.9|3550|3541|3546|3537|0
1726684200000|2024-09-18 18:30:00|3550|3541|3555.3|3546.3|3555.3|3546.3|3547.6|3538.6|0
1726684500000|2024-09-18 18:35:00|3555.9|3546.9|3556.3|3547.3|3559.2|3550.2|3548|3539|0
1726684800000|2024-09-18 18:40:00|3556.4|3547.4|3541.4|3532.4|3556.4|3547.4|3541|3532|0
1726685100000|2024-09-18 18:45:00|3541.2|3532.2|3545.2|3536.2|3548.3|3539.3|3538|3529|0
1726685400000|2024-09-18 18:50:00|3545.1|3536.1|3545.9|3536.9|3549.9|3540.9|3543.1|3534.1|0
1726685700000|2024-09-18 18:55:00|3544.8|3535.8|3534.5|3525.5|3548.2|3539.2|3534.3|3525.3|0
1726686000000|2024-09-18 19:00:00|3534.4|3525.4|3532.6|3523.6|3534.4|3525.4|3528.9|3519.9|0
1726686300000|2024-09-18 19:05:00|3532.7|3523.7|3530.3|3521.3|3532.7|3523.7|3524.4|3515.4|0
1726686600000|2024-09-18 19:10:00|3530.2|3521.2|3540.5|3531.5|3541.9|3532.9|3528.1|3519.1|0
1726686900000|2024-09-18 19:15:00|3540.4|3531.4|3538.5|3529.5|3540.5|3531.5|3536.7|3527.7|0
1726687200000|2024-09-18 19:20:00|3538.4|3529.4|3534.4|3525.4|3538.6|3529.6|3527.1|3518.1|0
1726687500000|2024-09-18 19:25:00|3534.3|3525.3|3538.1|3529.1|3541.5|3532.5|3533.7|3524.7|0
1726687800000|2024-09-18 19:30:00|3538.7|3529.7|3533.9|3524.9|3540.4|3531.4|3532.8|3523.8|0
1726688100000|2024-09-18 19:35:00|3533.8|3524.8|3534.4|3525.4|3536.6|3527.6|3530.9|3521.9|0
1726688400000|2024-09-18 19:40:00|3534.5|3525.5|3528.3|3519.3|3534.8|3525.8|3528.3|3519.3|0
1726688700000|2024-09-18 19:45:00|3528.2|3519.2|3526|3517|3529|3520|3525|3516|0
1726689000000|2024-09-18 19:50:00|3525.8|3516.8|3527.7|3518.7|3529.1|3520.1|3523.4|3514.4|0
1726689300000|2024-09-18 19:55:00|3528|3519|3525.7|3516.7|3529|3520|3524.3|3515.3|0
1726689600000|2024-09-18 20:00:00|3525.8|3516.8|3528.6|3519.6|3528.9|3519.9|3524|3515|0
1726689900000|2024-09-18 20:05:00|3528.7|3519.7|3531.4|3522.4|3532.3|3523.3|3528.4|3519.4|0
1726690200000|2024-09-18 20:10:00|3531.5|3522.5|3530.6|3521.6|3531.6|3522.6|3529.9|3520.9|0
1726690500000|2024-09-18 20:15:00|3530.7|3521.7|3533|3524|3533.4|3524.4|3530.2|3521.2|0
1726690800000|2024-09-18 20:20:00|3533.1|3524.1|3532|3523|3533.1|3524.1|3531.4|3522.4|0
1726691100000|2024-09-18 20:25:00|3532.1|3523.1|3531.7|3522.7|3532.5|3523.5|3531.1|3522.1|0
1726691400000|2024-09-18 20:30:00|3531.8|3522.8|3532.2|3523.2|3532.7|3523.7|3531.7|3522.7|0
1726691700000|2024-09-18 20:35:00|3532.3|3523.3|3531.3|3522.3|3533.1|3524.1|3531.3|3522.3|0
1726692000000|2024-09-18 20:40:00|3531.4|3522.4|3530.1|3521.1|3531.5|3522.5|3529.2|3520.2|0
1726692300000|2024-09-18 20:45:00|3530.2|3521.2|3530.8|3521.8|3530.8|3521.8|3529|3520|0
1726692600000|2024-09-18 20:50:00|3530.9|3521.9|3530|3521|3531.3|3522.3|3529.1|3520.1|0
1726692900000|2024-09-18 20:55:00|3530.1|3521.1|3530.3|3521.3|3530.8|3521.8|3529.4|3520.4|0
1726693200000|2024-09-18 21:00:00|3530.4|3521.4|3530.3|3521.3|3530.6|3521.6|3530.3|3521.3|0
1726693500000|2024-09-18 21:05:00|3530.1|3521.1|3530.6|3521.6|3530.8|3521.8|3530.1|3521.1|0
1726693800000|2024-09-18 21:10:00|3530.7|3521.7|3530.9|3521.9|3531|3522|3530.7|3521.7|0
1726694100000|2024-09-18 21:15:00|3531|3522|3531|3522|3531|3522|3530.8|3521.8|0
1726694400000|2024-09-18 21:20:00|3530.9|3521.9|3531.2|3522.2|3531.3|3522.3|3530.9|3521.9|0
1726694700000|2024-09-18 21:25:00|3531.1|3522.1|3531|3522|3531.2|3522.2|3530.9|3521.9|0
1726695000000|2024-09-18 21:30:00|3531.1|3522.1|3531|3522|3531.1|3522.1|3531|3522|0
1726695300000|2024-09-18 21:35:00|3530.8|3521.8|3531.1|3522.1|3531.1|3522.1|3530.8|3521.8|0
1726695600000|2024-09-18 21:40:00|3531|3522|3531|3522|3531.2|3522.2|3531|3522|0
1726695900000|2024-09-18 21:45:00|3531.1|3522.1|3531.1|3522.1|3531.5|3522.5|3531|3522|0
1726696200000|2024-09-18 21:50:00|3531.2|3522.2|3531.1|3522.1|3531.2|3522.2|3531.1|3522.1|0
1726696500000|2024-09-18 21:55:00|3531|3522|3531.4|3522.4|3531.5|3522.5|3530.9|3521.9|0
1726696800000|2024-09-18 22:00:00|3531.1|3522.1|3533.2|3524.2|3533.9|3524.9|3530.7|3521.7|0
1726697100000|2024-09-18 22:05:00|3533.1|3524.1|3532.3|3523.3|3533.5|3524.5|3531.8|3522.8|0
1726697400000|2024-09-18 22:10:00|3532.2|3523.2|3533.5|3524.5|3533.8|3524.8|3531.9|3522.9|0
1726697700000|2024-09-18 22:15:00|3533.6|3524.6|3535.2|3526.2|3535.3|3526.3|3533.6|3524.6|0
1726698000000|2024-09-18 22:20:00|3535.3|3526.3|3535|3526|3535.4|3526.4|3534.9|3525.9|0
1726698300000|2024-09-18 22:25:00|3534.9|3525.9|3535.7|3526.7|3536.3|3527.3|3534.7|3525.7|0
1726698600000|2024-09-18 22:30:00|3535.6|3526.6|3536.1|3527.1|3536.6|3527.6|3535.5|3526.5|0
1726698900000|2024-09-18 22:35:00|3536.2|3527.2|3536.3|3527.3|3536.4|3527.4|3535.9|3526.9|0
1726699200000|2024-09-18 22:40:00|3536.2|3527.2|3536.1|3527.1|3536.4|3527.4|3535.9|3526.9|0
1726699500000|2024-09-18 22:45:00|3536|3527|3542.2|3533.2|3542.4|3533.4|3534.9|3525.9|0
1726699800000|2024-09-18 22:50:00|3542.1|3533.1|3541.6|3532.6|3542.2|3533.2|3541.5|3532.5|0
1726700100000|2024-09-18 22:55:00|3541.7|3532.7|3541.6|3532.6|3542|3533|3540.7|3531.7|0
1726700400000|2024-09-18 23:00:00|3541.8|3532.8|3542|3533|3543.4|3534.4|3541.5|3532.5|0
1726700700000|2024-09-18 23:05:00|3542.1|3533.1|3542.4|3533.4|3542.6|3533.6|3541.7|3532.7|0
1726701000000|2024-09-18 23:10:00|3542.5|3533.5|3542|3533|3542.5|3533.5|3541.6|3532.6|0
1726701300000|2024-09-18 23:15:00|3541.9|3532.9|3540.7|3531.7|3542|3533|3540.5|3531.5|0
1726701600000|2024-09-18 23:20:00|3540.6|3531.6|3540.7|3531.7|3541|3532|3539.1|3530.1|0
1726701900000|2024-09-18 23:25:00|3540.8|3531.8|3539.6|3530.6|3540.9|3531.9|3539.3|3530.3|0
1726702200000|2024-09-18 23:30:00|3539.5|3530.5|3542.6|3533.6|3542.8|3533.8|3538.7|3529.7|0
1726702500000|2024-09-18 23:35:00|3542.5|3533.5|3543.8|3534.8|3544|3535|3542.2|3533.2|0
1726702800000|2024-09-18 23:40:00|3543.7|3534.7|3545.2|3536.2|3545.5|3536.5|3543|3534|0
1726703100000|2024-09-18 23:45:00|3545.1|3536.1|3546.1|3537.1|3546.1|3537.1|3545|3536|0
1726703400000|2024-09-18 23:50:00|3546.2|3537.2|3550.3|3541.3|3550.8|3541.8|3546.1|3537.1|0
1726703700000|2024-09-18 23:55:00|3550.2|3541.2|3556.1|3547.1|3556.9|3547.9|3550.1|3541.1|0
1726704000000|2024-09-19 00:00:00|3556.3|3547.3|3557.7|3548.7|3562|3553|3556.1|3547.1|0
1726704300000|2024-09-19 00:05:00|3557.8|3548.8|3555.5|3546.5|3558.4|3549.4|3554.6|3545.6|0
1726704600000|2024-09-19 00:10:00|3555.6|3546.6|3555.5|3546.5|3557.3|3548.3|3554.6|3545.6|0
1726704900000|2024-09-19 00:15:00|3555.4|3546.4|3554.9|3545.9|3556.2|3547.2|3553.9|3544.9|0
1726705200000|2024-09-19 00:20:00|3555|3546|3554.9|3545.9|3556.4|3547.4|3553.8|3544.8|0
1726705500000|2024-09-19 00:25:00|3555|3546|3555.2|3546.2|3557.8|3548.8|3554.7|3545.7|0
1726705800000|2024-09-19 00:30:00|3555|3546|3553.6|3544.6|3555.2|3546.2|3553.3|3544.3|0
1726706100000|2024-09-19 00:35:00|3553.5|3544.5|3556|3547|3556.5|3547.5|3550.6|3541.6|0
1726706400000|2024-09-19 00:40:00|3555.9|3546.9|3555.6|3546.6|3556.5|3547.5|3555.3|3546.3|0
1726706700000|2024-09-19 00:45:00|3555.7|3546.7|3555.4|3546.4|3556.3|3547.3|3555|3546|0
1726707000000|2024-09-19 00:50:00|3555.5|3546.5|3560|3551|3560.2|3551.2|3554.9|3545.9|0
1726707300000|2024-09-19 00:55:00|3560.1|3551.1|3563.9|3554.9|3564.4|3555.4|3559.8|3550.8|0
1726707600000|2024-09-19 01:00:00|3564.1|3555.1|3569.5|3560.5|3569.9|3560.9|3563.4|3554.4|0
1726707900000|2024-09-19 01:05:00|3569.4|3560.4|3563.6|3554.6|3570|3561|3563.3|3554.3|0
1726708200000|2024-09-19 01:10:00|3563.7|3554.7|3558.5|3549.5|3563.8|3554.8|3557.2|3548.2|0
1726708500000|2024-09-19 01:15:00|3559.7|3550.7|3540.6|3536.6|3562.1|3558.1|3536.6|3532.6|857
1726708800000|2024-09-19 01:20:00|3541.1|3537.1|3543.6|3539.6|3543.6|3539.6|3535.6|3531.6|401
1726709100000|2024-09-19 01:25:00|3544.1|3540.1|3537.6|3533.6|3544.6|3540.6|3537.6|3533.6|363
1726709400000|2024-09-19 01:30:00|3538.6|3534.6|3529.1|3525.1|3544.6|3540.6|3528.6|3524.6|2297
1726709700000|2024-09-19 01:35:00|3529.6|3525.6|3549.6|3545.6|3550.6|3546.6|3526.6|3522.6|1482
1726710000000|2024-09-19 01:40:00|3550.6|3546.6|3539.6|3535.6|3556.1|3552.1|3539.1|3535.1|1435
1726710300000|2024-09-19 01:45:00|3538.6|3534.6|3532.6|3528.6|3543.6|3539.6|3529.6|3525.6|1396
1726710600000|2024-09-19 01:50:00|3531.6|3527.6|3534.6|3530.6|3540.6|3536.6|3528.6|3524.6|1670
1726710900000|2024-09-19 01:55:00|3535.6|3531.6|3551.6|3547.6|3551.6|3547.6|3535.1|3531.1|1391
1726711200000|2024-09-19 02:00:00|3552.6|3548.6|3547|3543|3554.6|3550.6|3545.1|3541.1|1275
1726711500000|2024-09-19 02:05:00|3547.5|3543.5|3559|3555|3561|3557|3543|3539|753
1726711800000|2024-09-19 02:10:00|3558.5|3554.5|3575|3571|3577|3573|3555|3551|1509
1726712100000|2024-09-19 02:15:00|3574|3570|3583|3579|3585|3581|3573|3569|2258
1726712400000|2024-09-19 02:20:00|3582|3578|3597|3593|3597|3593|3581|3577|2776
1726712700000|2024-09-19 02:25:00|3598|3594|3606|3602|3607|3603|3597.5|3593.5|2695
1726713000000|2024-09-19 02:30:00|3607|3603|3610|3606|3616|3612|3604|3600|2235
1726713300000|2024-09-19 02:35:00|3611|3607|3626|3622|3630|3626|3611|3607|4323
1726713600000|2024-09-19 02:40:00|3625.5|3621.5|3634|3630|3634|3630|3622.5|3618.5|1670
1726713900000|2024-09-19 02:45:00|3633|3629|3619|3615|3635|3631|3618|3614|1417
1726714200000|2024-09-19 02:50:00|3618|3614|3624|3620|3625|3621|3615.5|3611.5|954
1726714500000|2024-09-19 02:55:00|3624.5|3620.5|3627|3623|3630|3626|3624.5|3620.5|987
1726714800000|2024-09-19 03:00:00|3628|3624|3620|3616|3629|3625|3617|3613|999
1726715100000|2024-09-19 03:05:00|3619.5|3615.5|3620|3616|3625|3621|3619|3615|884
1726715400000|2024-09-19 03:10:00|3619|3615|3628|3624|3630|3626|3619|3615|856
1726715700000|2024-09-19 03:15:00|3627.5|3623.5|3630|3626|3631|3627|3627|3623|1254
1726716000000|2024-09-19 03:20:00|3629.5|3625.5|3633|3629|3633|3629|3625|3621|1063
1726716300000|2024-09-19 03:25:00|3632|3628|3632|3628|3634|3630|3630|3626|1242
1726716600000|2024-09-19 03:30:00|3633|3629|3634|3630|3636.5|3632.5|3631|3627|1167
1726716900000|2024-09-19 03:35:00|3635|3631|3639|3635|3640|3636|3634|3630|2336
1726717200000|2024-09-19 03:40:00|3640|3636|3637.5|3633.5|3642.5|3638.5|3637|3633|673
1726717500000|2024-09-19 03:45:00|3637|3633|3634|3630|3640|3636|3632|3628|378
1726717800000|2024-09-19 03:50:00|3635|3631|3642|3638|3642|3638|3635|3631|488
1726718100000|2024-09-19 03:55:00|3642.5|3638.5|3646|3642|3648|3644|3642|3638|743
1726718400000|2024-09-19 04:00:00|3649.2|3640.2|3647.9|3638.9|3649.7|3640.7|3647.6|3638.6|3
1726718700000|2024-09-19 04:05:00|3647.8|3638.8|3648.6|3639.6|3648.9|3639.9|3647.5|3638.5|0
1726719000000|2024-09-19 04:10:00|3648.7|3639.7|3648.2|3639.2|3648.9|3639.9|3648.2|3639.2|0
1726719300000|2024-09-19 04:15:00|3648.3|3639.3|3648.5|3639.5|3648.6|3639.6|3648|3639|0
1726719600000|2024-09-19 04:20:00|3648.6|3639.6|3648.2|3639.2|3648.6|3639.6|3647.6|3638.6|0
1726719900000|2024-09-19 04:25:00|3648.3|3639.3|3647.6|3638.6|3648.5|3639.5|3647.5|3638.5|0
1726720200000|2024-09-19 04:30:00|3647.5|3638.5|3648.6|3639.6|3648.8|3639.8|3647.5|3638.5|0
1726720500000|2024-09-19 04:35:00|3648.8|3639.8|3647.8|3638.8|3649.1|3640.1|3647.8|3638.8|0
1726720800000|2024-09-19 04:40:00|3647.7|3638.7|3647.3|3638.3|3648|3639|3646.9|3637.9|0
1726721100000|2024-09-19 04:45:00|3647.2|3638.2|3647.5|3638.5|3647.9|3638.9|3647.2|3638.2|0
1726721400000|2024-09-19 04:50:00|3647.7|3638.7|3648.2|3639.2|3648.5|3639.5|3647.5|3638.5|0
1726721700000|2024-09-19 04:55:00|3648.1|3639.1|3648.2|3639.2|3648.5|3639.5|3647.9|3638.9|2
1726722000000|2024-09-19 05:00:00|3648.1|3639.1|3664.5|3660.5|3667.5|3663.5|3644.5|3639.1|3691
1726722300000|2024-09-19 05:05:00|3664|3660|3662|3658|3666|3662|3656|3652|1552
1726722600000|2024-09-19 05:10:00|3661.5|3657.5|3659|3655|3665|3661|3659|3655|1411
1726722900000|2024-09-19 05:15:00|3658|3654|3654|3650|3663|3659|3653|3649|643
1726723200000|2024-09-19 05:20:00|3653.5|3649.5|3650|3646|3655|3651|3649|3645|874
1726723500000|2024-09-19 05:25:00|3649.5|3645.5|3643.5|3639.5|3650|3646|3641|3637|1298
1726723800000|2024-09-19 05:30:00|3643|3639|3647|3643|3650|3646|3641|3637|616
1726724100000|2024-09-19 05:35:00|3648|3644|3652|3648|3655.5|3651.5|3647|3643|669
1726724400000|2024-09-19 05:40:00|3651|3647|3652|3648|3656|3652|3649|3645|380
1726724700000|2024-09-19 05:45:00|3652.5|3648.5|3652|3648|3653.5|3649.5|3647|3643|445
1726725000000|2024-09-19 05:50:00|3652.5|3648.5|3652|3648|3655|3651|3651|3647|471
1726725300000|2024-09-19 05:55:00|3652.5|3648.5|3652|3648|3654|3650|3651|3647|402
1726725600000|2024-09-19 06:00:00|3651|3647|3651|3647|3654|3650|3650|3646|480
1726725900000|2024-09-19 06:05:00|3650|3646|3652|3648|3653|3649|3648|3644|708
1726726200000|2024-09-19 06:10:00|3651.5|3647.5|3657|3653|3658|3654|3650|3646|1008
1726726500000|2024-09-19 06:15:00|3657.5|3653.5|3661|3657|3661|3657|3655|3651|932
1726726800000|2024-09-19 06:20:00|3660.5|3656.5|3664|3660|3664|3660|3660|3656|1233
1726727100000|2024-09-19 06:25:00|3664.5|3660.5|3664|3660|3666|3662|3662|3658|1664
1726727400000|2024-09-19 06:30:00|3664.5|3660.5|3672|3668|3672|3668|3664.5|3660.5|1247
1726727700000|2024-09-19 06:35:00|3671|3667|3669|3665|3671|3667|3668|3664|1081
1726728000000|2024-09-19 06:40:00|3669.5|3665.5|3669|3665|3670|3666|3668|3664|2314
1726728300000|2024-09-19 06:45:00|3668.5|3664.5|3670|3666|3672|3668|3667|3663|730
1726728600000|2024-09-19 06:50:00|3671|3667|3673|3669|3673|3669|3670|3666|698
1726728900000|2024-09-19 06:55:00|3672.5|3668.5|3668|3664|3673|3669|3668|3664|1114
1726729200000|2024-09-19 07:00:00|3669|3665|3666|3662|3671|3667|3664|3660|1052
1726729500000|2024-09-19 07:05:00|3665|3661|3659|3655|3666|3662|3658|3654|765
1726729800000|2024-09-19 07:10:00|3658|3654|3656|3652|3658|3654|3653.5|3649.5|586
1726730100000|2024-09-19 07:15:00|3655.5|3651.5|3654|3650|3656|3652|3652|3648|551
1726730400000|2024-09-19 07:20:00|3653|3649|3652|3648|3654|3650|3650|3646|473
1726730700000|2024-09-19 07:25:00|3653|3649|3652|3648|3654|3650|3650|3646|580
1726731000000|2024-09-19 07:30:00|3651|3647|3652|3648|3652|3648|3649|3645|692
1726731300000|2024-09-19 07:35:00|3651.5|3647.5|3653|3649|3654|3650|3649|3645|1064
1726731600000|2024-09-19 07:40:00|3652.5|3648.5|3653|3649|3655|3651|3652|3648|1168
1726731900000|2024-09-19 07:45:00|3652.5|3648.5|3652|3648|3654|3650|3651.5|3647.5|1140
1726732200000|2024-09-19 07:50:00|3651|3647|3654|3650|3654|3650|3649|3645|1306
1726732500000|2024-09-19 07:55:00|3653|3649|3655.5|3651.5|3656.5|3652.5|3652.5|3648.5|2239
1726732800000|2024-09-19 08:00:00|3656|3652|3658|3654|3659|3655|3655|3651|2768
1726733100000|2024-09-19 08:05:00|3657.5|3653.5|3661|3657|3661|3657|3657|3653|2441
1726733400000|2024-09-19 08:10:00|3660.5|3656.5|3662|3658|3662|3658|3659|3655|4956
1726733700000|2024-09-19 08:15:00|3661.5|3657.5|3661|3657|3662.5|3658.5|3658.5|3654.5|1494
1726734000000|2024-09-19 08:20:00|3660.5|3656.5|3659|3655|3661|3657|3657|3653|3189
1726734300000|2024-09-19 08:25:00|3658.5|3654.5|3660.5|3656.5|3660.5|3656.5|3658.5|3654.5|1464
1726734600000|2024-09-19 08:30:00|3661.7|3652.7|3663|3654|3663.7|3654.7|3661.6|3652.6|0
1726734900000|2024-09-19 08:35:00|3663.1|3654.1|3663.6|3654.6|3663.8|3654.8|3662.2|3653.2|0
1726735200000|2024-09-19 08:40:00|3663.7|3654.7|3664.1|3655.1|3665|3656|3663.5|3654.5|0
1726735500000|2024-09-19 08:45:00|3664|3655|3664.5|3655.5|3664.6|3655.6|3663.4|3654.4|0
1726735800000|2024-09-19 08:50:00|3664.6|3655.6|3664.4|3655.4|3664.9|3655.9|3664.1|3655.1|0
1726736100000|2024-09-19 08:55:00|3664.3|3655.3|3664.3|3655.3|3665|3656|3664|3655|0
1726736400000|2024-09-19 09:00:00|3664.4|3655.4|3666.5|3657.5|3666.6|3657.6|3663.6|3654.6|0
1726736700000|2024-09-19 09:05:00|3666.6|3657.6|3667.8|3658.8|3668.5|3659.5|3666.6|3657.6|0
1726737000000|2024-09-19 09:10:00|3667.9|3658.9|3668.8|3659.8|3669.8|3660.8|3667.3|3658.3|0
1726737300000|2024-09-19 09:15:00|3665.5|3652.5|3665.5|3658.5|3669.5|3661.5|3659.5|3650.5|709
1726737600000|2024-09-19 09:20:00|3666.5|3659.5|3666.5|3658.5|3667.5|3659.5|3665.5|3658.5|85
1726737900000|2024-09-19 09:25:00|3665.5|3659.5|3665.5|3658.5|3665.5|3659.5|3665.5|3658.5|79
1726738200000|2024-09-19 09:30:00|3666.5|3657.5|3666.5|3658.5|3666.5|3659.5|3663.5|3656.5|156
1726738500000|2024-09-19 09:35:00|||||||||6
1726738800000|2024-09-19 09:40:00|3665.5|3659.5|3666.5|3659.5|3666.5|3659.5|3665.5|3658.5|127
1726739100000|2024-09-19 09:45:00|3665.5|3658.5|3665.5|3658.5|3666.5|3659.5|3665.5|3658.5|75
1726739400000|2024-09-19 09:50:00|3666.5|3657.5|3668.5|3661.5|3668.5|3661.5|3666.5|3657.5|62
1726739700000|2024-09-19 09:55:00|3669.5|3662.5|3665.5|3658.5|3669.5|3662.5|3665.5|3658.5|125
1726740000000|2024-09-19 10:00:00|3664.5|3657.5|3664.5|3657.5|3665.5|3658.5|3664.5|3657.5|219
1726740300000|2024-09-19 10:05:00|3665.5|3658.5|3664.5|3657.5|3665.5|3658.5|3664.5|3657.5|107
1726740600000|2024-09-19 10:10:00|3665.5|3658.5|3665.5|3658.5|3665.5|3658.5|3664.5|3657.5|62
1726740900000|2024-09-19 10:15:00|3664.5|3657.5|3665.5|3657.5|3665.5|3658.5|3664.5|3657.5|107
1726741200000|2024-09-19 10:20:00|3666.5|3658.5|3666.5|3659.5|3666.5|3659.5|3665.5|3658.5|133
1726741500000|2024-09-19 10:25:00|3667.5|3660.5|3668.5|3661.5|3668.5|3661.5|3666.5|3659.5|179
1726741800000|2024-09-19 10:30:00|3667.5|3660.5|3668.5|3661.5|3670.5|3663.5|3667.5|3660.5|264
1726742100000|2024-09-19 10:35:00|3667.5|3660.5|3668.5|3661.5|3668.5|3661.5|3667.5|3660.5|24
1726742400000|2024-09-19 10:40:00|3667.5|3660.5|3667.5|3660.5|3668.5|3661.5|3667.5|3660.5|200
1726742700000|2024-09-19 10:45:00|3668.5|3661.5|3669.5|3662.5|3670.5|3662.5|3668.5|3661.5|245
1726743000000|2024-09-19 10:50:00|3670.5|3663.5|3671.5|3663.5|3671.5|3664.5|3670.5|3663.5|109
1726743300000|2024-09-19 10:55:00|3670.5|3662.5|3670.5|3662.5|3671.5|3662.5|3670.5|3662.5|25
1726743600000|2024-09-19 11:00:00|3669.5|3661.5|3668.5|3660.5|3669.5|3661.5|3668.5|3660.5|14
1726743900000|2024-09-19 11:05:00|3667.5|3659.5|3667.5|3660.5|3668.5|3660.5|3667.5|3659.5|15
1726744200000|2024-09-19 11:10:00|3666.5|3659.5|3665.5|3658.5|3666.5|3659.5|3665.5|3658.5|7
1726744500000|2024-09-19 11:15:00|3664.5|3657.5|3663.5|3656.5|3664.5|3658.5|3662.5|3655.5|91
1726744800000|2024-09-19 11:20:00|3664.5|3657.5|3662.5|3655.5|3665.5|3657.5|3662.5|3655.5|55
1726745100000|2024-09-19 11:25:00|3663.5|3654.5|3662.5|3655.5|3663.5|3656.5|3662.5|3654.5|14
1726745400000|2024-09-19 11:30:00|3661.5|3654.5|3663.5|3655.5|3663.5|3656.5|3661.5|3654.5|38
1726745700000|2024-09-19 11:35:00|3662.5||3662.5||3662.5||3662.5||2
1726746000000|2024-09-19 11:40:00|3663.5|3656.5|3665.5|3658.5|3666.5|3658.5|3663.5|3656.5|42
1726746300000|2024-09-19 11:45:00|3664.5|3657.5|3662.5|3655.5|3664.5|3657.5|3662.5|3655.5|96
1726746600000|2024-09-19 11:50:00|3661.5|3654.5|3660.5|3653.5|3661.5|3655.5|3659.5|3652.5|50
1726746900000|2024-09-19 11:55:00|3659.5|3652.5|3659.5|3652.5|3659.5|3652.5|3659.5|3652.5|5
1726747200000|2024-09-19 12:00:00|3660.5|3654.5|3660.5|3653.5|3661.5|3654.5|3660.5|3653.5|86
1726747500000|2024-09-19 12:05:00|3659.5|3652.5|3658.5|3651.5|3659.5|3652.5|3657.5|3649.5|111
1726747800000|2024-09-19 12:10:00|3657.5|3650.5|3659.5|3651.5|3659.5|3651.5|3657.5|3650.5|39
1726748100000|2024-09-19 12:15:00|3658.5|3652.5|3658.5|3651.5|3658.5|3652.5|3656.5|3649.5|75
1726748400000|2024-09-19 12:20:00|3657.5|3650.5|3656.5|3648.5|3658.5|3651.5|3655.5|3648.5|44
1726748700000|2024-09-19 12:25:00|3655.5|3646.5|3655.5|3646.5|3656.5|3648.5|3653.5|3646.5|101
1726749000000|2024-09-19 12:30:00|3654.5|3647.5|3657.5|3649.5|3657.5|3650.5|3649.5|3641.5|129
1726749300000|2024-09-19 12:35:00|3656.5|3648.5|3657.5|3650.5|3657.5|3650.5|3653.5|3646.5|167
1726749600000|2024-09-19 12:40:00|3656.5|3649.5|3657.5|3650.5|3658.5|3651.5|3655.5|3648.5|266
1726749900000|2024-09-19 12:45:00|3656.5|3649.5|3657.5|3650.5|3657.5|3650.5|3656.5|3649.5|112
1726750200000|2024-09-19 12:50:00|3656.5|3648.5|3653.5|3646.5|3656.5|3648.5|3651.5|3644.5|217
1726750500000|2024-09-19 12:55:00|3654.5|3647.5|3649.5|3642.5|3655.5|3648.5|3649.5|3642.5|93
1726750800000|2024-09-19 13:00:00|3650.5|3643.5|3650.5|3643.5|3651.5|3644.5|3649.5|3642.5|119
1726751100000|2024-09-19 13:05:00|3649.5|3642.5|3649.5|3642.5|3652.5|3645.5|3648.5|3641.5|193
1726751400000|2024-09-19 13:10:00|3648.5|3641.5|3652.5|3645.5|3653.5|3646.5|3648.5|3641.5|134
1726751700000|2024-09-19 13:15:00|3653.5|3644.5|3653.5|3646.5|3654.5|3647.5|3651.5|3644.5|100
1726752000000|2024-09-19 13:20:00|3652.5|3645.5|3647.5|3639.5|3652.5|3645.5|3645.5|3638.5|104
1726752300000|2024-09-19 13:25:00|3646.5|3640.5|3648.5|3640.5|3649.5|3641.5|3644.5|3637.5|99
1726752600000|2024-09-19 13:30:00|3649.5|3641.5|3632.5|3625.5|3651.5|3644.5|3629.5|3622.5|974
1726752900000|2024-09-19 13:35:00|3631.5|3624.5|3637.5|3630.5|3637.5|3630.5|3625.5|3618.5|656
1726753200000|2024-09-19 13:40:00|3636.5|3629.5|3639.5|3632.5|3643.5|3635.5|3636.5|3629.5|271
1726753500000|2024-09-19 13:45:00|3640.5|3633.5|3631.5|3624.5|3640.5|3633.5|3630.5|3623.5|166
1726753800000|2024-09-19 13:50:00|3630.5|3623.5|3624.5|3617.5|3630.5|3623.5|3622.5|3613.5|254
1726754100000|2024-09-19 13:55:00|3623.5|3616.5|3623|3617|3624.5|3617.5|3619.5|3612.5|247
1726754400000|2024-09-19 14:00:00|3622.5|3616.5|3622|3616|3625|3619|3620|3614|176
1726754700000|2024-09-19 14:05:00|3621|3615|3622|3616|3624|3618|3620|3614|117
1726755000000|2024-09-19 14:10:00|3622.5|3616.5|3629|3623|3631|3625|3622|3616|88
1726755300000|2024-09-19 14:15:00|3629.5|3623.5|3634|3628|3636|3630|3627|3621|203
1726755600000|2024-09-19 14:20:00|3635|3629|3634|3628|3636.5|3630.5|3632|3626|237
1726755900000|2024-09-19 14:25:00|3635|3629|3635|3629|3638.5|3632.5|3633|3627|312
1726756200000|2024-09-19 14:30:00|3636.5|3630.5|3642|3636|3642|3636|3634.5|3628.5|385
1726756500000|2024-09-19 14:35:00|3641|3635|3647|3641|3648|3642|3641|3635|325
1726756800000|2024-09-19 14:40:00|3646.5|3640.5|3643|3637|3648|3642|3642|3636|72
1726757100000|2024-09-19 14:45:00|3643.5|3637.5|3645|3639|3645|3639|3639|3633|100
1726757400000|2024-09-19 14:50:00|3645.5|3639.5|3646|3640|3648|3642|3644|3638|138
1726757700000|2024-09-19 14:55:00|3645|3639|3640|3634|3646|3640|3639|3633|108
1726758000000|2024-09-19 15:00:00|3640.5|3634.5|3638|3632|3641|3635|3636.5|3630.5|97
1726758300000|2024-09-19 15:05:00|3637|3631|3636|3630|3638|3632|3633|3627|96
1726758600000|2024-09-19 15:10:00|3635.5|3629.5|3640|3634|3641|3635|3635|3629|93
1726758900000|2024-09-19 15:15:00|3640.5|3634.5|3639|3633|3643|3637|3638|3632|78
1726759200000|2024-09-19 15:20:00|3639.5|3633.5|3644|3638|3644|3638|3639|3633|66
1726759500000|2024-09-19 15:25:00|3644.5|3638.5|3648|3642|3649|3643|3644|3638|165
1726759800000|2024-09-19 15:30:00|3647.5|3641.5|3647|3641|3647.5|3641.5|3645|3639|107
1726760100000|2024-09-19 15:35:00|3647.5|3641.5|3651|3645|3653|3647|3647.5|3641.5|104
1726760400000|2024-09-19 15:40:00|3651.5|3645.5|3650|3644|3655|3649|3650|3644|244
1726760700000|2024-09-19 15:45:00|3651|3645|3655|3649|3655|3649|3651|3645|130
1726761000000|2024-09-19 15:50:00|3654|3648|3656|3650|3656|3650|3653|3647|59
1726761300000|2024-09-19 15:55:00|3656.5|3650.5|3657|3651|3659|3653|3656|3650|100
1726761600000|2024-09-19 16:00:00|3657.5|3651.5|3660|3654|3660|3654|3656|3650|85
1726761900000|2024-09-19 16:05:00|3661|3655|3661|3655|3662|3656|3660|3654|67
1726762200000|2024-09-19 16:10:00|3661.5|3655.5|3660|3654|3662|3656|3659.5|3653.5|94
1726762500000|2024-09-19 16:15:00|3661|3655|3662|3656|3663|3657|3661|3655|83
1726762800000|2024-09-19 16:20:00|3662.5|3656.5|3657.5|3651.5|3662.5|3656.5|3657|3651|56
1726763100000|2024-09-19 16:25:00|3657|3651|3660|3654|3660.5|3654.5|3657|3651|55
1726763400000|2024-09-19 16:30:00|3659|3653|3659|3653|3660|3654|3657|3651|132
1726763700000|2024-09-19 16:35:00|3658.5|3652.5|3662|3656|3662|3656|3658|3652|179
1726764000000|2024-09-19 16:40:00|3661|3655|3660|3654|3661|3655|3659|3653|85
1726764300000|2024-09-19 16:45:00|3659|3653|3661|3655|3662|3656|3659|3653|63
1726764600000|2024-09-19 16:50:00|3660.5|3654.5|3662|3656|3662|3656|3660|3654|37
1726764900000|2024-09-19 16:55:00|3661|3655|3664|3658|3664|3658|3661|3655|91
1726765200000|2024-09-19 17:00:00|3663.5|3657.5|3664|3658|3665|3659|3662|3656|41
1726765500000|2024-09-19 17:05:00|3663.5|3657.5|3665|3659|3665|3659|3662|3656|65
1726765800000|2024-09-19 17:10:00|3664.5|3658.5|3667|3661|3667|3661|3664|3658|59
1726766100000|2024-09-19 17:15:00|3666.5|3660.5|3671|3665|3671|3665|3666.5|3660.5|110
1726766400000|2024-09-19 17:20:00|3672|3666|3673|3667|3674|3668|3672|3666|95
1726766700000|2024-09-19 17:25:00|3673.5|3667.5|3672|3666|3675|3669|3671|3665|71
1726767000000|2024-09-19 17:30:00|3672.5|3666.5|3671|3665|3673|3667|3670|3664|31
1726767300000|2024-09-19 17:35:00|3670|3664|3672|3666|3674|3668|3670|3664|202
1726767600000|2024-09-19 17:40:00|3672.5|3666.5|3674|3668|3674|3668|3672|3666|187
1726767900000|2024-09-19 17:45:00|3675|3669|3675|3669|3676|3670|3674|3668|130
1726768200000|2024-09-19 17:50:00|3676|3670|3675|3669|3677|3671|3673|3667|84
1726768500000|2024-09-19 17:55:00|3675.5|3669.5|3674|3668|3676|3670|3673|3667|89
1726768800000|2024-09-19 18:00:00|3674.5|3668.5|3674|3668|3675|3669|3673|3667|42
1726769100000|2024-09-19 18:05:00|3673|3667|3674|3668|3674.5|3668.5|3673|3667|141
1726769400000|2024-09-19 18:10:00|3673|3667|3672|3666|3673|3667|3672|3666|51
1726769700000|2024-09-19 18:15:00|3671|3665|3668|3662|3671|3665|3667|3661|101
1726770000000|2024-09-19 18:20:00|3668.5|3662.5|3669|3663|3670|3664|3668|3662|101
1726770300000|2024-09-19 18:25:00|3668|3662|3670.5|3664.5|3673|3667|3668|3662|148
1726770600000|2024-09-19 18:30:00|3671|3665|3672|3666|3675|3669|3670|3664|131
1726770900000|2024-09-19 18:35:00|3671|3665|3672.5|3666.5|3673|3667|3671|3665|53
1726771200000|2024-09-19 18:40:00|3672|3666|3670.5|3664.5|3672|3666|3670|3664|40
1726771500000|2024-09-19 18:45:00|3671|3665|3667.5|3661.5|3671|3665|3667.5|3661.5|40
1726771800000|2024-09-19 18:50:00|3667|3661|3668|3662|3668.5|3662.5|3666|3660|34
1726772100000|2024-09-19 18:55:00|3668.5|3662.5|3677.5|3668.5|3677.5|3670|3667.5|3661.5|137
1726772400000|2024-09-19 19:00:00|3677.4|3668.4|3676.1|3667.1|3677.6|3668.6|3675.3|3666.3|0
1726772700000|2024-09-19 19:05:00|3676|3667|3673.9|3664.9|3676.1|3667.1|3673.7|3664.7|0
1726773000000|2024-09-19 19:10:00|3674|3665|3674.6|3665.6|3676.3|3667.3|3673.9|3664.9|0
1726773300000|2024-09-19 19:15:00|3674.5|3665.5|3672.8|3663.8|3675|3666|3672.7|3663.7|0
1726773600000|2024-09-19 19:20:00|3672.7|3663.7|3672.7|3663.7|3673.2|3664.2|3671.2|3662.2|0
1726773900000|2024-09-19 19:25:00|3672.6|3663.6|3672.1|3663.1|3672.7|3663.7|3671.2|3662.2|0
1726774200000|2024-09-19 19:30:00|3672|3663|3672.5|3663.5|3672.6|3663.6|3670.9|3661.9|0
1726774500000|2024-09-19 19:35:00|3672.6|3663.6|3673.5|3664.5|3673.5|3664.5|3672.6|3663.6|0
1726774800000|2024-09-19 19:40:00|3673.6|3664.6|3674.8|3665.8|3676.2|3667.2|3673.6|3664.6|0
1726775100000|2024-09-19 19:45:00|3674.9|3665.9|3676.7|3667.7|3677.4|3668.4|3674.8|3665.8|0
1726775400000|2024-09-19 19:50:00|3676.4|3667.4|3671.7|3662.7|3676.4|3667.4|3671.1|3662.1|0
1726775700000|2024-09-19 19:55:00|3671.8|3662.8|3679.8|3670.8|3680.1|3671.1|3669.1|3660.1|0
1726776000000|2024-09-19 20:00:00|3679.5|3670.5|3678.1|3669.1|3680|3671|3678.1|3669.1|0
1726776300000|2024-09-19 20:05:00|3678.2|3669.2|3678.6|3669.6|3678.8|3669.8|3678.1|3669.1|0
1726776600000|2024-09-19 20:10:00|3678.5|3669.5|3677.2|3668.2|3678.5|3669.5|3677.1|3668.1|0
1726776900000|2024-09-19 20:15:00|3677.1|3668.1|3678.2|3669.2|3678.5|3669.5|3677.1|3668.1|0
1726777200000|2024-09-19 20:20:00|3678.1|3669.1|3678.5|3669.5|3678.9|3669.9|3677.9|3668.9|0
1726777500000|2024-09-19 20:25:00|3678.4|3669.4|3678.8|3669.8|3678.9|3669.9|3678.4|3669.4|0
1726777800000|2024-09-19 20:30:00|3678.7|3669.7|3678.8|3669.8|3679|3670|3678.6|3669.6|0
1726778100000|2024-09-19 20:35:00|3678.6|3669.6|3679|3670|3679.1|3670.1|3678.6|3669.6|0
1726778400000|2024-09-19 20:40:00|3679.1|3670.1|3679.1|3670.1|3679.1|3670.1|3678.9|3669.9|0
1726778700000|2024-09-19 20:45:00|3679|3670|3678.8|3669.8|3679|3670|3678.6|3669.6|0
1726779000000|2024-09-19 20:50:00|3678.6|3669.6|3678|3669|3678.8|3669.8|3677.9|3668.9|0
1726779300000|2024-09-19 20:55:00|3677.9|3668.9|3677.8|3668.8|3678|3669|3677.3|3668.3|0
1726779600000|2024-09-19 21:00:00|3677.7|3668.7|3677.8|3668.8|3677.8|3668.8|3677.5|3668.5|0
1726779900000|2024-09-19 21:05:00|3678|3669|3678.5|3669.5|3678.5|3669.5|3678|3669|0
1726780200000|2024-09-19 21:10:00|3678.2|3669.2|3678.2|3669.2|3678.5|3669.5|3678.1|3669.1|0
1726780500000|2024-09-19 21:15:00|3678.4|3669.4|3678.3|3669.3|3678.4|3669.4|3678.3|3669.3|0
1726780800000|2024-09-19 21:20:00|3678.4|3669.4|3678.3|3669.3|3678.4|3669.4|3678.3|3669.3|0
1726781100000|2024-09-19 21:25:00|3678.2|3669.2|3678.2|3669.2|3678.2|3669.2|3678.2|3669.2|0
1726781400000|2024-09-19 21:30:00|3678.3|3669.3|3678.3|3669.3|3678.5|3669.5|3678.2|3669.2|0
1726781700000|2024-09-19 21:35:00|3678.2|3669.2|3677.9|3668.9|3678.2|3669.2|3677.9|3668.9|0
1726782000000|2024-09-19 21:40:00|3678|3669|3678.2|3669.2|3678.2|3669.2|3677.9|3668.9|0
1726782300000|2024-09-19 21:45:00|3678|3669|3678|3669|3678|3669|3677.9|3668.9|0
1726782600000|2024-09-19 21:50:00|3677.9|3668.9|3678.1|3669.1|3678.1|3669.1|3677.9|3668.9|0
1726782900000|2024-09-19 21:55:00|3678.2|3669.2|3678.2|3669.2|3678.4|3669.4|3678.1|3669.1|0
1726783200000|2024-09-19 22:00:00|3678.5|3669.5|3679|3670|3679.1|3670.1|3678|3669|0
1726783500000|2024-09-19 22:05:00|3678.9|3669.9|3679.1|3670.1|3679.3|3670.3|3678.7|3669.7|0
1726783800000|2024-09-19 22:10:00|3679|3670|3678.9|3669.9|3679.3|3670.3|3678.8|3669.8|0
1726784100000|2024-09-19 22:15:00|3678.8|3669.8|3677.6|3668.6|3678.9|3669.9|3677.1|3668.1|0
1726784400000|2024-09-19 22:20:00|3677.5|3668.5|3678|3669|3678|3669|3677.3|3668.3|0
1726784700000|2024-09-19 22:25:00|3678.1|3669.1|3678.5|3669.5|3678.7|3669.7|3678.1|3669.1|0
1726785000000|2024-09-19 22:30:00|3678.6|3669.6|3677.8|3668.8|3678.8|3669.8|3677.6|3668.6|0
1726785300000|2024-09-19 22:35:00|3677.9|3668.9|3676.2|3667.2|3677.9|3668.9|3675.8|3666.8|0
1726785600000|2024-09-19 22:40:00|3676.1|3667.1|3676.2|3667.2|3676.7|3667.7|3675.8|3666.8|0
1726785900000|2024-09-19 22:45:00|3676.1|3667.1|3675.4|3666.4|3676.3|3667.3|3675.3|3666.3|0
1726786200000|2024-09-19 22:50:00|3675.5|3666.5|3676.2|3667.2|3676.2|3667.2|3675.3|3666.3|0
1726786500000|2024-09-19 22:55:00|3676.3|3667.3|3677|3668|3677|3668|3676.1|3667.1|0
1726786800000|2024-09-19 23:00:00|3676.9|3667.9|3676.5|3667.5|3677|3668|3676.5|3667.5|0
1726787100000|2024-09-19 23:05:00|3676.6|3667.6|3676.5|3667.5|3676.9|3667.9|3676.3|3667.3|0
1726787400000|2024-09-19 23:10:00|3676.6|3667.6|3677.2|3668.2|3677.4|3668.4|3676.5|3667.5|0
1726787700000|2024-09-19 23:15:00|3677.1|3668.1|3677|3668|3677.1|3668.1|3676.6|3667.6|0
1726788000000|2024-09-19 23:20:00|3676.9|3667.9|3676.7|3667.7|3677.1|3668.1|3676.7|3667.7|0
1726788300000|2024-09-19 23:25:00|3676.8|3667.8|3677.1|3668.1|3677.2|3668.2|3676.6|3667.6|0
1726788600000|2024-09-19 23:30:00|3677.2|3668.2|3677.8|3668.8|3677.8|3668.8|3677.2|3668.2|0
1726788900000|2024-09-19 23:35:00|3677.9|3668.9|3677.6|3668.6|3678.1|3669.1|3677.2|3668.2|0
1726789200000|2024-09-19 23:40:00|3677.7|3668.7|3678.3|3669.3|3678.3|3669.3|3677.6|3668.6|0
1726789500000|2024-09-19 23:45:00|3678.4|3669.4|3678.1|3669.1|3678.7|3669.7|3678|3669|0
1726789800000|2024-09-19 23:50:00|3678|3669|3676.9|3667.9|3678.1|3669.1|3676.8|3667.8|0
1726790100000|2024-09-19 23:55:00|3676.8|3667.8|3676.7|3667.7|3676.9|3667.9|3675.7|3666.7|0
1726790400000|2024-09-20 00:00:00|3676.6|3667.6|3676.9|3667.9|3677.1|3668.1|3676.3|3667.3|0
1726790700000|2024-09-20 00:05:00|3677|3668|3676.1|3667.1|3677.3|3668.3|3675|3666|0
1726791000000|2024-09-20 00:10:00|3676|3667|3674.7|3665.7|3676.1|3667.1|3673.8|3664.8|0
1726791300000|2024-09-20 00:15:00|3674.6|3665.6|3675.1|3666.1|3675.7|3666.7|3674.4|3665.4|0
1726791600000|2024-09-20 00:20:00|3675.2|3666.2|3674.7|3665.7|3675.2|3666.2|3674.3|3665.3|0
1726791900000|2024-09-20 00:25:00|3674.8|3665.8|3675.5|3666.5|3675.9|3666.9|3674.7|3665.7|0
1726792200000|2024-09-20 00:30:00|3675.6|3666.6|3674.7|3665.7|3675.6|3666.6|3674.6|3665.6|0
1726792500000|2024-09-20 00:35:00|3674.6|3665.6|3675.5|3666.5|3675.6|3666.6|3674.6|3665.6|0
1726792800000|2024-09-20 00:40:00|3675.4|3666.4|3675|3666|3675.6|3666.6|3674.9|3665.9|0
1726793100000|2024-09-20 00:45:00|3674.9|3665.9|3675|3666|3675.3|3666.3|3674.8|3665.8|0
1726793400000|2024-09-20 00:50:00|3675.1|3666.1|3674.9|3665.9|3675.2|3666.2|3674.6|3665.6|0
1726793700000|2024-09-20 00:55:00|3675|3666|3674.6|3665.6|3675.3|3666.3|3674.3|3665.3|0
1726794000000|2024-09-20 01:00:00|3674.7|3665.7|3674.8|3665.8|3675.8|3666.8|3674.5|3665.5|0
1726794300000|2024-09-20 01:05:00|3674.9|3665.9|3673.1|3664.1|3675.5|3666.5|3672.8|3663.8|0
1726794600000|2024-09-20 01:10:00|3673.2|3664.2|3672.4|3663.4|3673.2|3664.2|3671.8|3662.8|0
1726794900000|2024-09-20 01:15:00|3672.3|3663.3|3659.4|3655.4|3672.4|3663.4|3642.4|3638.4|1999
1726795200000|2024-09-20 01:20:00|3659.9|3655.9|3658.4|3654.4|3660.4|3656.4|3652.4|3648.4|741
1726795500000|2024-09-20 01:25:00|3659.4|3655.4|3631.4|3627.4|3663.9|3659.9|3623.9|3619.9|3802
1726795800000|2024-09-20 01:30:00|3634.4|3630.4|3688.4|3684.4|3688.4|3684.4|3634.4|3630.4|6141
1726796100000|2024-09-20 01:35:00|3688.9|3684.9|3690.4|3686.4|3693.4|3689.4|3683.4|3679.4|2585
1726796400000|2024-09-20 01:40:00|3689.4|3685.4|3690.4|3686.4|3699.4|3695.4|3676.4|3672.4|1906
1726796700000|2024-09-20 01:45:00|3690.9|3686.9|3703.4|3699.4|3706.9|3702.9|3687.4|3683.4|1442
1726797000000|2024-09-20 01:50:00|3703.9|3699.9|3715.4|3711.4|3716.4|3712.4|3702.4|3698.4|1666
1726797300000|2024-09-20 01:55:00|3714.9|3710.9|3710.4|3706.4|3720.4|3716.4|3708.4|3704.4|1666
1726797600000|2024-09-20 02:00:00|3710.9|3706.9|3717.4|3713.4|3719.4|3715.4|3703.4|3699.4|2062
1726797900000|2024-09-20 02:05:00|3717.9|3713.9|3724.4|3720.4|3725.4|3721.4|3709.4|3705.4|2027
1726798200000|2024-09-20 02:10:00|3725.4|3721.4|3742.4|3738.4|3742.4|3738.4|3724.4|3720.4|2656
1726798500000|2024-09-20 02:15:00|3741.4|3737.4|3729.4|3725.4|3742.4|3738.4|3727.9|3723.9|2278
1726798800000|2024-09-20 02:20:00|3730.4|3726.4|3737.4|3733.4|3739.4|3735.4|3729.4|3725.4|1425
1726799100000|2024-09-20 02:25:00|3736.9|3732.9|3745.4|3741.4|3746.4|3742.4|3733.4|3729.4|1413
1726799400000|2024-09-20 02:30:00|3746.4|3742.4|3745.4|3741.4|3747.4|3743.4|3740.4|3736.4|1191
1726799700000|2024-09-20 02:35:00|3745.9|3741.9|3731.4|3727.4|3746.4|3742.4|3730.9|3726.9|1234
1726800000000|2024-09-20 02:40:00|3730.9|3726.9|3727.4|3723.4|3730.9|3726.9|3722.4|3718.4|1471
1726800300000|2024-09-20 02:45:00|3728.4|3724.4|3713.4|3709.4|3728.4|3724.4|3709.4|3705.4|2025
1726800600000|2024-09-20 02:50:00|3714.4|3710.4|3717.4|3713.4|3720.4|3716.4|3712.4|3708.4|1366
1726800900000|2024-09-20 02:55:00|3716.9|3712.9|3723.4|3719.4|3726.4|3722.4|3715.4|3711.4|840
1726801200000|2024-09-20 03:00:00|3724.4|3720.4|3728.4|3724.4|3728.4|3724.4|3722.4|3718.4|964
1726801500000|2024-09-20 03:05:00|3727.9|3723.9|3721.4|3717.4|3730.4|3726.4|3718.4|3714.4|1220
1726801800000|2024-09-20 03:10:00|3721.9|3717.9|3724.4|3720.4|3724.4|3720.4|3720.4|3716.4|670
1726802100000|2024-09-20 03:15:00|3725.4|3721.4|3730.4|3726.4|3737.4|3733.4|3724.9|3720.9|3597
1726802400000|2024-09-20 03:20:00|3731.4|3727.4|3714.4|3710.4|3731.9|3727.9|3710.4|3706.4|1182
1726802700000|2024-09-20 03:25:00|3713.9|3709.9|3707.4|3703.4|3715.4|3711.4|3705.4|3701.4|688
1726803000000|2024-09-20 03:30:00|3707.9|3703.9|3699.4|3695.4|3710.4|3706.4|3699.4|3695.4|1230
1726803300000|2024-09-20 03:35:00|3700.4|3696.4|3706.9|3702.9|3709.4|3705.4|3695.4|3691.4|990
1726803600000|2024-09-20 03:40:00|3707.4|3703.4|3713.4|3709.4|3714.4|3710.4|3706.9|3702.9|452
1726803900000|2024-09-20 03:45:00|3712.4|3708.4|3714.4|3710.4|3716.4|3712.4|3711.4|3707.4|515
1726804200000|2024-09-20 03:50:00|3713.9|3709.9|3717.4|3713.4|3717.4|3713.4|3713.4|3709.4|295
1726804500000|2024-09-20 03:55:00|3718.4|3714.4|3717.4|3713.4|3719.4|3715.4|3717.4|3713.4|498
1726804800000|2024-09-20 04:00:00|3720.9|3711.9|3720.7|3711.7|3721.2|3712.2|3720.2|3711.2|0
1726805100000|2024-09-20 04:05:00|3720.6|3711.6|3721.1|3712.1|3721.1|3712.1|3720.3|3711.3|0
1726805400000|2024-09-20 04:10:00|3721|3712|3721.2|3712.2|3721.4|3712.4|3720.8|3711.8|0
1726805700000|2024-09-20 04:15:00|3721.1|3712.1|3720.6|3711.6|3721.1|3712.1|3720.1|3711.1|0
1726806000000|2024-09-20 04:20:00|3720.7|3711.7|3720.9|3711.9|3721.3|3712.3|3720.6|3711.6|0
1726806300000|2024-09-20 04:25:00|3721|3712|3721.2|3712.2|3721.2|3712.2|3720.8|3711.8|0
1726806600000|2024-09-20 04:30:00|3721.3|3712.3|3721.6|3712.6|3721.9|3712.9|3721.3|3712.3|0
1726806900000|2024-09-20 04:35:00|3721.5|3712.5|3721.8|3712.8|3722|3713|3721.5|3712.5|0
1726807200000|2024-09-20 04:40:00|3721.7|3712.7|3721.6|3712.6|3721.9|3712.9|3721.4|3712.4|0
1726807500000|2024-09-20 04:45:00|3721.7|3712.7|3721.6|3712.6|3721.7|3712.7|3721.2|3712.2|0
1726807800000|2024-09-20 04:50:00|3721.7|3712.7|3721.3|3712.3|3721.7|3712.7|3721.3|3712.3|0
1726808100000|2024-09-20 04:55:00|3721.5|3712.5|3721.3|3712.3|3721.6|3712.6|3721.2|3712.2|5
1726808400000|2024-09-20 05:00:00|3717.9|3713.9|3711.4|3707.4|3717.9|3713.9|3709.4|3705.4|1042
1726808700000|2024-09-20 05:05:00|3711.9|3707.9|3702.4|3698.4|3712.4|3708.4|3701.4|3697.4|1240
1726809000000|2024-09-20 05:10:00|3702.9|3698.9|3705.4|3701.4|3707.4|3703.4|3699.4|3695.4|658
1726809300000|2024-09-20 05:15:00|3705.9|3701.9|3697.4|3693.4|3706.4|3702.4|3697.4|3693.4|612
1726809600000|2024-09-20 05:20:00|3697.9|3693.9|3697.9|3693.9|3701.4|3697.4|3696.4|3692.4|562
1726809900000|2024-09-20 05:25:00|3698.4|3694.4|3702.9|3698.9|3705.4|3701.4|3698.4|3694.4|468
1726810200000|2024-09-20 05:30:00|3702.4|3698.4|3695.4|3691.4|3702.9|3698.9|3694.4|3690.4|952
1726810500000|2024-09-20 05:35:00|3696.4|3692.4|3694.4|3690.4|3698.4|3694.4|3692.4|3688.4|927
1726810800000|2024-09-20 05:40:00|3693.4|3689.4|3686.4|3682.4|3694.4|3690.4|3686.4|3682.4|1066
1726811100000|2024-09-20 05:45:00|3685.9|3681.9|3686.4|3682.4|3689.4|3685.4|3683.4|3679.4|1116
1726811400000|2024-09-20 05:50:00|3687.4|3683.4|3687.4|3683.4|3691.4|3687.4|3686.4|3682.4|557
1726811700000|2024-09-20 05:55:00|3688.4|3684.4|3688.4|3684.4|3692.4|3688.4|3687.4|3683.4|341
1726812000000|2024-09-20 06:00:00|3689.4|3685.4|3695.4|3691.4|3695.4|3691.4|3688.9|3684.9|641
1726812300000|2024-09-20 06:05:00|3694.9|3690.9|3695.4|3691.4|3696.4|3692.4|3692.4|3688.4|389
1726812600000|2024-09-20 06:10:00|3694.4|3690.4|3690.4|3686.4|3694.4|3690.4|3687.4|3683.4|580
1726812900000|2024-09-20 06:15:00|3690.9|3686.9|3693.4|3689.4|3694.4|3690.4|3689.4|3685.4|423
1726813200000|2024-09-20 06:20:00|3692.4|3688.4|3698.4|3694.4|3698.4|3694.4|3692.4|3688.4|450
1726813500000|2024-09-20 06:25:00|3698.9|3694.9|3698.4|3694.4|3700.4|3696.4|3698.4|3694.4|361
1726813800000|2024-09-20 06:30:00|3699.4|3695.4|3697.4|3693.4|3701.4|3697.4|3694.4|3690.4|516
1726814100000|2024-09-20 06:35:00|3698.4|3694.4|3699.4|3695.4|3701.4|3697.4|3698.4|3694.4|448
1726814400000|2024-09-20 06:40:00|3698.4|3694.4|3700.4|3696.4|3704.4|3700.4|3698.4|3694.4|871
1726814700000|2024-09-20 06:45:00|3700.9|3696.9|3700.4|3696.4|3701.9|3697.9|3696.9|3692.9|384
1726815000000|2024-09-20 06:50:00|3701.4|3697.4|3694.9|3690.9|3701.4|3697.4|3693.4|3689.4|528
1726815300000|2024-09-20 06:55:00|3695.4|3691.4|3695.4|3691.4|3695.4|3691.4|3692.4|3688.4|597
1726815600000|2024-09-20 07:00:00|3695.9|3691.9|3700.4|3696.4|3700.4|3696.4|3694.4|3690.4|702
1726815900000|2024-09-20 07:05:00|3699.9|3695.9|3702.4|3698.4|3702.4|3698.4|3699.4|3695.4|426
1726816200000|2024-09-20 07:10:00|3702.9|3698.9|3704.4|3700.4|3705.4|3701.4|3702.4|3698.4|630
1726816500000|2024-09-20 07:15:00|3705.4|3701.4|3705.4|3701.4|3707.4|3703.4|3704.9|3700.9|537
1726816800000|2024-09-20 07:20:00|3704.9|3700.9|3703.4|3699.4|3705.4|3701.4|3701.9|3697.9|576
1726817100000|2024-09-20 07:25:00|3704.4|3700.4|3701.4|3697.4|3704.4|3700.4|3699.9|3695.9|589
1726817400000|2024-09-20 07:30:00|3700.9|3696.9|3699.4|3695.4|3701.4|3697.4|3696.4|3692.4|651
1726817700000|2024-09-20 07:35:00|3698.4|3694.4|3699.4|3695.4|3700.4|3696.4|3698.4|3694.4|680
1726818000000|2024-09-20 07:40:00|3698.9|3694.9|3697.4|3693.4|3701.4|3697.4|3697.4|3693.4|711
1726818300000|2024-09-20 07:45:00|3696.4|3692.4|3696.4|3692.4|3697.4|3693.4|3695.4|3691.4|1080
1726818600000|2024-09-20 07:50:00|3696.9|3692.9|3697.4|3693.4|3698.4|3694.4|3696.4|3692.4|1242
1726818900000|2024-09-20 07:55:00|3698.4|3694.4|3694.4|3690.4|3698.4|3694.4|3693.4|3689.4|2022
1726819200000|2024-09-20 08:00:00|3695.4|3691.4|3697.4|3693.4|3699.9|3695.9|3695.4|3691.4|2281
1726819500000|2024-09-20 08:05:00|3698.4|3694.4|3697.4|3693.4|3706.4|3702.4|3697.4|3693.4|2158
1726819800000|2024-09-20 08:10:00|3697.9|3693.9|3700.4|3696.4|3700.4|3696.4|3695.4|3691.4|1300
1726820100000|2024-09-20 08:15:00|3699.9|3695.9|3698.4|3694.4|3700.4|3696.4|3696.4|3692.4|3089
1726820400000|2024-09-20 08:20:00|3697.9|3693.9|3698.4|3694.4|3698.4|3694.4|3696.9|3692.9|4845
1726820700000|2024-09-20 08:25:00|3699.4|3695.4|3701.4|3697.4|3701.4|3697.4|3697.4|3693.4|762
1726821000000|2024-09-20 08:30:00|3701.6|3692.4|3701.3|3692.3|3702.3|3693.3|3701.3|3692.3|0
1726821300000|2024-09-20 08:35:00|3701.4|3692.4|3702.5|3693.5|3702.5|3693.5|3701.3|3692.3|0
1726821600000|2024-09-20 08:40:00|3702.4|3693.4|3702.6|3693.6|3703|3694|3702.2|3693.2|0
1726821900000|2024-09-20 08:45:00|3702.7|3693.7|3703|3694|3703.4|3694.4|3702.6|3693.6|0
1726822200000|2024-09-20 08:50:00|3702.9|3693.9|3702.4|3693.4|3703.7|3694.7|3702.4|3693.4|0
1726822500000|2024-09-20 08:55:00|3702.5|3693.5|3702.7|3693.7|3703|3694|3702.2|3693.2|0
1726822800000|2024-09-20 09:00:00|3702.6|3693.6|3703.4|3694.4|3703.7|3694.7|3702.3|3693.3|0
1726823100000|2024-09-20 09:05:00|3703.3|3694.3|3703.5|3694.5|3703.9|3694.9|3703.1|3694.1|0
1726823400000|2024-09-20 09:10:00|3703.6|3694.6|3703.7|3694.7|3704.2|3695.2|3702.9|3693.9|0
1726823700000|2024-09-20 09:15:00|3706.9|3699.9|3709.9|3701.9|3710.9|3703.9|3706.9|3699.9|184
1726824000000|2024-09-20 09:20:00|3708.9|3700.9|3707.9|3700.9|3708.9|3700.9|3706.9|3698.9|67
1726824300000|2024-09-20 09:25:00|3706.9|3699.9|3707.9|3700.9|3707.9|3700.9|3705.9|3698.9|44
1726824600000|2024-09-20 09:30:00|3706.9|3699.9|3701.9|3694.9|3706.9|3699.9|3701.9|3694.9|53
1726824900000|2024-09-20 09:35:00|3702.9|3693.9|3701.9|3693.9|3702.9|3695.9|3701.9|3693.9|15
1726825200000|2024-09-20 09:40:00|3702.9|3694.9|3700.9|3693.9|3702.9|3695.9|3700.9|3692.9|58
1726825500000|2024-09-20 09:45:00|3699.9|3692.9|3701.9|3693.9|3701.9|3693.9|3698.9|3691.9|32
1726825800000|2024-09-20 09:50:00|3700.9|3692.9|3700.9|3692.9|3701.9|3694.9|3699.9|3692.9|12
1726826100000|2024-09-20 09:55:00|3699.9|3693.9|3698.9|3691.9|3700.9|3693.9|3698.9|3691.9|2
1726826400000|2024-09-20 10:00:00|3699.9|3692.9|3698.9|3691.9|3699.9|3692.9|3698.9|3690.9|9
1726826700000|2024-09-20 10:05:00|3699.9|3692.9|3700.9|3693.9|3701.9|3694.9|3699.9|3691.9|9
1726827000000|2024-09-20 10:10:00|3701.9|3694.9|3700.9|3693.9|3701.9|3694.9|3700.9|3693.9|5
1726827300000|2024-09-20 10:15:00|3701.9|3694.9|3700.9|3692.9|3701.9|3694.9|3700.9|3692.9|6
1726827600000|2024-09-20 10:20:00|3701.9|3693.9|3702.9|3694.9|3703.9|3695.9|3701.9|3692.9|27
1726827900000|2024-09-20 10:25:00|3701.9|3695.9|3702.9|3695.9|3703.9|3696.9|3701.9|3694.9|68
1726828200000|2024-09-20 10:30:00|3703.9|3694.9|3702.9|3695.9|3703.9|3696.9|3702.9|3694.9|55
1726828500000|2024-09-20 10:35:00|3703.9|3696.9|3704.9|3697.9|3704.9|3697.9|3702.9|3695.9|52
1726828800000|2024-09-20 10:40:00|3705.9|3698.9|3704.9|3697.9|3706.9|3698.9|3704.9|3697.9|37
1726829100000|2024-09-20 10:45:00|3703.9|3696.9|3703.9|3696.9|3703.9|3696.9|3702.9|3695.9|6
1726829400000|2024-09-20 10:50:00|3704.9|3695.9|3703.9|3696.9|3704.9|3697.9|3703.9|3695.9|5
1726829700000|2024-09-20 10:55:00|3704.9|3697.9|3704.9|3697.9|3705.9|3698.9|3704.9|3696.9|32
1726830000000|2024-09-20 11:00:00|3705.9|3698.9|3704.9|3697.9|3705.9|3698.9|3704.9|3696.9|5
1726830300000|2024-09-20 11:05:00|3703.9|3696.9|3703.9|3696.9|3704.9|3697.9|3703.9|3696.9|8
1726830600000|2024-09-20 11:10:00|3702.9|3695.9|3700.9|3693.9|3702.9|3695.9|3699.9|3692.9|31
1726830900000|2024-09-20 11:15:00|3699.9|3692.9|3701.9|3694.9|3701.9|3694.9|3699.9|3692.9|15
1726831200000|2024-09-20 11:20:00|3702.9|3695.9|3703.9|3695.9|3703.9|3696.9|3701.9|3694.9|5
1726831500000|2024-09-20 11:25:00|3702.9|3696.9|3703.9|3695.9|3704.9|3696.9|3701.9|3694.9|20
1726831800000|2024-09-20 11:30:00|3702.9|3696.9|3701.9|3694.9|3703.9|3696.9|3701.9|3694.9|12
1726832100000|2024-09-20 11:35:00|3702.9|3693.9|3704.9|3696.9|3704.9|3697.9|3702.9|3693.9|37
1726832400000|2024-09-20 11:40:00|3703.9|3697.9|3705.9|3697.9|3706.9|3698.9|3703.9|3696.9|21
1726832700000|2024-09-20 11:45:00|3704.9|3698.9|3704.9|3696.9|3705.9|3698.9|3704.9|3696.9|1
1726833000000|2024-09-20 11:50:00|3703.9|3697.9|3704.9|3696.9|3704.9|3697.9|3703.9|3696.9|0
1726833300000|2024-09-20 11:55:00|3703.9|3697.9|3705.9|3698.9|3705.9|3698.9|3703.9|3696.9|4
1726833600000|2024-09-20 12:00:00|3706.9|3699.9|3707.9|3700.9|3707.9|3700.9|3704.9|3697.9|29
1726833900000|2024-09-20 12:05:00|3708.9|3701.9|3707.9|3699.9|3708.9|3701.9|3705.9|3698.9|21
1726834200000|2024-09-20 12:10:00|3706.9|3700.9|3707.9|3700.9|3708.9|3701.9|3706.9|3699.9|15
1726834500000|2024-09-20 12:15:00|3708.9|3701.9|3707.9|3700.9|3709.9|3702.9|3706.9|3699.9|13
1726834800000|2024-09-20 12:20:00|3706.9|3699.9|3708.9|3700.9|3709.9|3701.9|3706.9|3699.9|8
1726835100000|2024-09-20 12:25:00|3709.9|3701.9|3709.9|3702.9|3710.9|3703.9|3708.9|3700.9|24
1726835400000|2024-09-20 12:30:00|3710.9|3703.9|3708.9|3701.9|3710.9|3703.9|3708.9|3701.9|27
1726835700000|2024-09-20 12:35:00|3709.9|3700.9|3707.9|3699.9|3709.9|3702.9|3706.9|3699.9|2
1726836000000|2024-09-20 12:40:00|3708.9|3700.9|3706.9|3699.9|3708.9|3701.9|3706.9|3699.9|6
1726836300000|2024-09-20 12:45:00|3705.9|3698.9|3705.9|3697.9|3706.9|3699.9|3704.9|3697.9|35
1726836600000|2024-09-20 12:50:00|3704.9|3698.9|3706.9|3698.9|3707.9|3700.9|3704.9|3697.9|14
1726836900000|2024-09-20 12:55:00|3707.9|3699.9|3706.9|3699.9|3708.9|3700.9|3706.9|3698.9|8
1726837200000|2024-09-20 13:00:00|3707.9|3698.9|3704.9|3696.9|3707.9|3699.9|3703.9|3696.9|14
1726837500000|2024-09-20 13:05:00|3703.9|3697.9|3703.9|3696.9|3705.9|3698.9|3703.9|3696.9|18
1726837800000|2024-09-20 13:10:00|3704.9|3697.9|3702.9|3695.9|3704.9|3697.9|3702.9|3695.9|42
1726838100000|2024-09-20 13:15:00|3703.9|3694.9|3702.9|3695.9|3703.9|3695.9|3701.9|3694.9|21
1726838400000|2024-09-20 13:20:00|3703.9|3696.9|3703.9|3696.9|3704.9|3697.9|3702.9|3695.9|42
1726838700000|2024-09-20 13:25:00|3704.9|3695.9|3703.9|3696.9|3704.9|3697.9|3701.9|3694.9|67
1726839000000|2024-09-20 13:30:00|3704.9|3697.9|3706.9|3699.9|3713.9|3706.9|3702.9|3695.9|293
1726839300000|2024-09-20 13:35:00|3707.9|3700.9|3703.9|3695.9|3710.9|3703.9|3701.9|3694.9|107
1726839600000|2024-09-20 13:40:00|3702.9|3694.9|3690.9|3683.9|3703.9|3696.9|3690.9|3683.9|219
1726839900000|2024-09-20 13:45:00|3689.9|3682.9|3687.9|3680.9|3692.9|3685.9|3687.9|3679.9|118
1726840200000|2024-09-20 13:50:00|3688.9|3681.9|3692.9|3685.9|3697.9|3689.9|3688.9|3681.9|66
1726840500000|2024-09-20 13:55:00|3693.9|3686.9|3696.9|3690.9|3697.9|3690.9|3693.9|3686.9|99
1726840800000|2024-09-20 14:00:00|3696.4|3690.4|3687.9|3681.9|3696.9|3690.9|3686.4|3680.4|103
1726841100000|2024-09-20 14:05:00|3688.4|3682.4|3683.4|3677.4|3689.4|3683.4|3682.4|3676.4|103
1726841400000|2024-09-20 14:10:00|3682.9|3676.9|3681.4|3675.4|3683.4|3677.4|3677.4|3671.4|391
1726841700000|2024-09-20 14:15:00|3680.4|3674.4|3684.4|3678.4|3685.4|3679.4|3680.4|3674.4|97
1726842000000|2024-09-20 14:20:00|3685.4|3679.4|3682.4|3676.4|3685.4|3679.4|3679.4|3673.4|120
1726842300000|2024-09-20 14:25:00|3682.9|3676.9|3685.4|3679.4|3685.4|3679.4|3681.4|3675.4|107
1726842600000|2024-09-20 14:30:00|3686.4|3680.4|3684.4|3678.4|3689.4|3683.4|3682.4|3676.4|206
1726842900000|2024-09-20 14:35:00|3684.9|3678.9|3686.4|3680.4|3689.4|3683.4|3684.4|3678.4|65
1726843200000|2024-09-20 14:40:00|3686.9|3680.9|3688.4|3682.4|3690.9|3684.9|3686.9|3680.9|102
1726843500000|2024-09-20 14:45:00|3687.9|3681.9|3686.4|3680.4|3689.9|3683.9|3686.4|3680.4|65
1726843800000|2024-09-20 14:50:00|3686.9|3680.9|3685.4|3679.4|3688.4|3682.4|3685.4|3679.4|49
1726844100000|2024-09-20 14:55:00|3684.9|3678.9|3683.4|3677.4|3685.4|3679.4|3682.4|3676.4|56
1726844400000|2024-09-20 15:00:00|3682.9|3676.9|3676.4|3670.4|3683.4|3677.4|3676.4|3670.4|89
1726844700000|2024-09-20 15:05:00|3676.9|3670.9|3676.4|3670.4|3677.9|3671.9|3673.9|3667.9|173
1726845000000|2024-09-20 15:10:00|3676.9|3670.9|3672.4|3666.4|3677.4|3671.4|3670.4|3664.4|198
1726845300000|2024-09-20 15:15:00|3671.9|3665.9|3674.4|3668.4|3674.4|3668.4|3669.4|3663.4|176
1726845600000|2024-09-20 15:20:00|3673.4|3667.4|3677.4|3671.4|3677.4|3671.4|3673.4|3667.4|111
1726845900000|2024-09-20 15:25:00|3678.4|3672.4|3671.4|3665.4|3678.4|3672.4|3671.4|3665.4|196
1726846200000|2024-09-20 15:30:00|3670.4|3664.4|3676.4|3670.4|3676.4|3670.4|3670.4|3664.4|73
1726846500000|2024-09-20 15:35:00|3676.9|3670.9|3677.4|3671.4|3680.4|3674.4|3675.4|3669.4|92
1726846800000|2024-09-20 15:40:00|3678.4|3672.4|3681.4|3675.4|3682.4|3676.4|3676.4|3670.4|62
1726847100000|2024-09-20 15:45:00|3680.9|3674.9|3682.9|3676.9|3684.4|3678.4|3679.4|3673.4|62
1726847400000|2024-09-20 15:50:00|3683.4|3677.4|3682.4|3676.4|3683.4|3677.4|3681.4|3675.4|89
1726847700000|2024-09-20 15:55:00|3682.9|3676.9|3683.4|3677.4|3684.4|3678.4|3682.4|3676.4|136
1726848000000|2024-09-20 16:00:00|3682.9|3676.9|3684.4|3678.4|3684.4|3678.4|3681.4|3675.4|41
1726848300000|2024-09-20 16:05:00|3683.9|3677.9|3684.4|3678.4|3685.4|3679.4|3683.4|3677.4|39
1726848600000|2024-09-20 16:10:00|3684.9|3678.9|3684.4|3678.4|3685.4|3679.4|3683.4|3677.4|37
1726848900000|2024-09-20 16:15:00|3683.9|3677.9|3683.4|3677.4|3685.4|3679.4|3683.4|3677.4|33
1726849200000|2024-09-20 16:20:00|3683.9|3677.9|3684.9|3678.9|3686.4|3680.4|3682.4|3676.4|36
1726849500000|2024-09-20 16:25:00|3685.4|3679.4|3684.4|3678.4|3685.4|3679.4|3683.4|3677.4|22
1726849800000|2024-09-20 16:30:00|3683.9|3677.9|3682.4|3676.4|3684.4|3678.4|3682.4|3676.4|49
1726850100000|2024-09-20 16:35:00|3681.4|3675.4|3683.4|3677.4|3684.4|3678.4|3681.4|3675.4|31
1726850400000|2024-09-20 16:40:00|3682.9|3676.9|3683.4|3677.4|3684.4|3678.4|3682.4|3676.4|109
1726850700000|2024-09-20 16:45:00|3682.4|3676.4|3683.4|3677.4|3683.4|3677.4|3681.4|3675.4|51
1726851000000|2024-09-20 16:50:00|3682.4|3676.4|3682.4|3676.4|3682.4|3676.4|3681.4|3675.4|23
1726851300000|2024-09-20 16:55:00|3681.9|3675.9|3682.4|3676.4|3682.9|3676.9|3680.4|3674.4|80
1726851600000|2024-09-20 17:00:00|3681.4|3675.4|3677.4|3671.4|3682.4|3676.4|3677.4|3671.4|60
1726851900000|2024-09-20 17:05:00|3676.9|3670.9|3676.4|3670.4|3677.9|3671.9|3675.9|3669.9|43
1726852200000|2024-09-20 17:10:00|3676.9|3670.9|3676.4|3670.4|3677.4|3671.4|3675.4|3669.4|60
1726852500000|2024-09-20 17:15:00|3675.9|3669.9|3677.4|3671.4|3677.4|3671.4|3675.4|3669.4|24
1726852800000|2024-09-20 17:20:00|3677.9|3671.9|3676.9|3670.9|3678.9|3672.9|3676.4|3670.4|17
1726853100000|2024-09-20 17:25:00|3677.4|3671.4|3677.4|3671.4|3678.4|3672.4|3676.4|3670.4|14
1726853400000|2024-09-20 17:30:00|3676.4|3670.4|3677.4|3671.4|3677.4|3671.4|3675.4|3669.4|26
1726853700000|2024-09-20 17:35:00|3676.4|3670.4|3676.4|3670.4|3677.4|3671.4|3675.4|3669.4|26
1726854000000|2024-09-20 17:40:00|3675.9|3669.9|3675.4|3669.4|3677.4|3671.4|3674.9|3668.9|14
1726854300000|2024-09-20 17:45:00|3675.9|3669.9|3675.4|3669.4|3676.4|3670.4|3674.4|3668.4|37
1726854600000|2024-09-20 17:50:00|3675.9|3669.9|3675.4|3669.4|3676.4|3670.4|3674.4|3668.4|27
1726854900000|2024-09-20 17:55:00|3674.9|3668.9|3674.4|3668.4|3676.4|3670.4|3673.9|3667.9|47
1726855200000|2024-09-20 18:00:00|3673.9|3667.9|3672.4|3666.4|3674.9|3668.9|3672.4|3666.4|48
1726855500000|2024-09-20 18:05:00|3672.9|3666.9|3673.4|3667.4|3674.4|3668.4|3672.4|3666.4|38
1726855800000|2024-09-20 18:10:00|3672.4|3666.4|3673.4|3667.4|3674.4|3668.4|3672.4|3666.4|38
1726856100000|2024-09-20 18:15:00|3672.9|3666.9|3673.4|3667.4|3674.4|3668.4|3672.4|3666.4|47
1726856400000|2024-09-20 18:20:00|3673.9|3667.9|3673.4|3667.4|3674.4|3668.4|3672.4|3666.4|19
1726856700000|2024-09-20 18:25:00|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|3674.4|3668.4|7
1726857000000|2024-09-20 18:30:00|3673.9|3667.9|3674.4|3668.4|3674.4|3668.4|3673.4|3667.4|87
1726857300000|2024-09-20 18:35:00|3673.9|3667.9|3676.4|3670.4|3676.4|3670.4|3673.4|3667.4|43
1726857600000|2024-09-20 18:40:00|3677.4|3671.4|3676.4|3670.4|3677.4|3671.4|3675.4|3669.4|68
1726857900000|2024-09-20 18:45:00|3676.9|3670.9|3677.4|3671.4|3678.4|3672.4|3676.4|3670.4|32
1726858200000|2024-09-20 18:50:00|3678.4|3672.4|3680.4|3674.4|3680.4|3674.4|3677.4|3671.4|59
1726858500000|2024-09-20 18:55:00|3679.9|3673.9|3680.7|3671.7|3681.4|3675.4|3679.4|3671.7|57
1726858800000|2024-09-20 19:00:00|3680.8|3671.8|3681.2|3672.2|3681.6|3672.6|3680.6|3671.6|0
1726859100000|2024-09-20 19:05:00|3681.1|3672.1|3678.6|3669.6|3681.1|3672.1|3678.2|3669.2|0
1726859400000|2024-09-20 19:10:00|3678.5|3669.5|3678.6|3669.6|3678.7|3669.7|3677.6|3668.6|0
1726859700000|2024-09-20 19:15:00|3678.7|3669.7|3679.1|3670.1|3679.3|3670.3|3678.5|3669.5|0
1726860000000|2024-09-20 19:20:00|3679|3670|3680.6|3671.6|3682.4|3673.4|3679|3670|0
1726860300000|2024-09-20 19:25:00|3680.5|3671.5|3680.8|3671.8|3681|3672|3680.5|3671.5|0
1726860600000|2024-09-20 19:30:00|3680.7|3671.7|3680.3|3671.3|3680.8|3671.8|3679.4|3670.4|0
1726860900000|2024-09-20 19:35:00|3680.2|3671.2|3682.3|3673.3|3682.8|3673.8|3680.1|3671.1|0
1726861200000|2024-09-20 19:40:00|3682.2|3673.2|3682|3673|3682.2|3673.2|3680.8|3671.8|0
1726861500000|2024-09-20 19:45:00|3681.9|3672.9|3680|3671|3682|3673|3679.9|3670.9|0
1726861800000|2024-09-20 19:50:00|3680.3|3671.3|3681.5|3672.5|3681.6|3672.6|3679.7|3670.7|0
1726862100000|2024-09-20 19:55:00|3681.6|3672.6|3680.4|3671.4|3681.6|3672.6|3679.8|3670.8|0
1726862400000|2024-09-20 20:00:00|3680.6|3671.6|3679.9|3670.9|3680.9|3671.9|3679.6|3670.6|0
1726862700000|2024-09-20 20:05:00|3680|3671|3678.7|3669.7|3680|3671|3677.9|3668.9|0
1726863000000|2024-09-20 20:10:00|3678.6|3669.6|3676.9|3667.9|3678.8|3669.8|3676.3|3667.3|0
1726863300000|2024-09-20 20:15:00|3676.8|3667.8|3677.1|3668.1|3677.5|3668.5|3676.5|3667.5|0
1726863600000|2024-09-20 20:20:00|3677|3668|3677|3668|3677.3|3668.3|3676.2|3667.2|0
1726863900000|2024-09-20 20:25:00|3677.1|3668.1|3676.7|3667.7|3677.4|3668.4|3676.5|3667.5|0
1726864200000|2024-09-20 20:30:00|3676.6|3667.6|3676.7|3667.7|3676.8|3667.8|3675.8|3666.8|0
1726864500000|2024-09-20 20:35:00|3676.8|3667.8|3678.2|3669.2|3678.2|3669.2|3676.7|3667.7|0
1726864800000|2024-09-20 20:40:00|3678.3|3669.3|3678.6|3669.6|3679.3|3670.3|3678.2|3669.2|0
1726865100000|2024-09-20 20:45:00|3678.5|3669.5|3678.4|3669.4|3679.1|3670.1|3678.2|3669.2|0
1726865400000|2024-09-20 20:50:00|3678.5|3669.5|3678.7|3669.7|3678.9|3669.9|3678.4|3669.4|0
1726865700000|2024-09-20 20:55:00|3678.6|3669.6|3678.3|3669.3|3678.8|3669.8|3678.2|3669.2|0
1727042400000|2024-09-22 22:00:00|3677.9|3668.9|3677.7|3668.7|3678.1|3669.1|3677.6|3668.6|0
1727042700000|2024-09-22 22:05:00|3677.6|3668.6|3677.1|3668.1|3677.7|3668.7|3676.6|3667.6|0
1727043000000|2024-09-22 22:10:00|3677.2|3668.2|3677.3|3668.3|3677.6|3668.6|3676.6|3667.6|0
1727043300000|2024-09-22 22:15:00|3677.5|3668.5|3677.2|3668.2|3677.7|3668.7|3677.1|3668.1|0
1727043600000|2024-09-22 22:20:00|3677.3|3668.3|3679|3670|3679.2|3670.2|3677.3|3668.3|0
1727043900000|2024-09-22 22:25:00|3679.1|3670.1|3679.7|3670.7|3680.1|3671.1|3678.9|3669.9|0
1727044200000|2024-09-22 22:30:00|3679.8|3670.8|3679.9|3670.9|3680.1|3671.1|3679.3|3670.3|0
1727044500000|2024-09-22 22:35:00|3680|3671|3679.9|3670.9|3680.2|3671.2|3679.7|3670.7|0
1727044800000|2024-09-22 22:40:00|3680.1|3671.1|3680.5|3671.5|3680.6|3671.6|3679.9|3670.9|0
1727045100000|2024-09-22 22:45:00|3680.3|3671.3|3680.5|3671.5|3680.6|3671.6|3680.1|3671.1|0
1727045400000|2024-09-22 22:50:00|3680.6|3671.6|3680.3|3671.3|3680.8|3671.8|3680.2|3671.2|0
1727045700000|2024-09-22 22:55:00|3680.2|3671.2|3680.3|3671.3|3680.7|3671.7|3679.4|3670.4|0
1727046000000|2024-09-22 23:00:00|3680.4|3671.4|3679.7|3670.7|3680.7|3671.7|3679.6|3670.6|0
1727046300000|2024-09-22 23:05:00|3679.6|3670.6|3680.2|3671.2|3680.5|3671.5|3679.4|3670.4|0
1727046600000|2024-09-22 23:10:00|3680.1|3671.1|3679.7|3670.7|3680.1|3671.1|3679.2|3670.2|0
1727046900000|2024-09-22 23:15:00|3679.6|3670.6|3679.8|3670.8|3679.9|3670.9|3679.4|3670.4|0
1727047200000|2024-09-22 23:20:00|3679.7|3670.7|3679.7|3670.7|3679.8|3670.8|3679.7|3670.7|0
1727047500000|2024-09-22 23:25:00|3679.8|3670.8|3679.8|3670.8|3679.8|3670.8|3679.6|3670.6|0
1727047800000|2024-09-22 23:30:00|3679.9|3670.9|3680.2|3671.2|3680.5|3671.5|3679.8|3670.8|0
1727048100000|2024-09-22 23:35:00|3680.3|3671.3|3681.1|3672.1|3681.2|3672.2|3680.2|3671.2|0
1727048400000|2024-09-22 23:40:00|3681.2|3672.2|3682|3673|3682.3|3673.3|3681|3672|0
1727048700000|2024-09-22 23:45:00|3682.1|3673.1|3682.3|3673.3|3682.4|3673.4|3682|3673|0
1727049000000|2024-09-22 23:50:00|3682.2|3673.2|3682.6|3673.6|3682.6|3673.6|3681.9|3672.9|0
1727049300000|2024-09-22 23:55:00|3682.5|3673.5|3682.5|3673.5|3682.6|3673.6|3682.2|3673.2|0
1727049600000|2024-09-23 00:00:00|3682.6|3673.6|3682.9|3673.9|3683.5|3674.5|3682.6|3673.6|0
1727049900000|2024-09-23 00:05:00|3682.8|3673.8|3682.7|3673.7|3682.9|3673.9|3682.2|3673.2|0
1727050200000|2024-09-23 00:10:00|3682.6|3673.6|3682.4|3673.4|3683|3674|3682.4|3673.4|0
1727050500000|2024-09-23 00:15:00|3682.2|3673.2|3682.8|3673.8|3682.9|3673.9|3681.9|3672.9|0
1727050800000|2024-09-23 00:20:00|3682.7|3673.7|3684.1|3675.1|3684.1|3675.1|3682.7|3673.7|0
1727051100000|2024-09-23 00:25:00|3683.9|3674.9|3684.7|3675.7|3684.7|3675.7|3683.6|3674.6|0
1727051400000|2024-09-23 00:30:00|3684.8|3675.8|3685.9|3676.9|3686.7|3677.7|3684.8|3675.8|0
1727051700000|2024-09-23 00:35:00|3686|3677|3685.9|3676.9|3686.1|3677.1|3685.5|3676.5|0
1727052000000|2024-09-23 00:40:00|3686|3677|3686|3677|3686.5|3677.5|3685.9|3676.9|0
1727052300000|2024-09-23 00:45:00|3686.1|3677.1|3687.4|3678.4|3688.1|3679.1|3686.1|3677.1|0
1727052600000|2024-09-23 00:50:00|3687.5|3678.5|3688.1|3679.1|3688.3|3679.3|3687.4|3678.4|0
1727052900000|2024-09-23 00:55:00|3688.2|3679.2|3688.3|3679.3|3688.8|3679.8|3687.8|3678.8|0
1727053200000|2024-09-23 01:00:00|3688.2|3679.2|3687.8|3678.8|3689.2|3680.2|3687.6|3678.6|0
1727053500000|2024-09-23 01:05:00|3687.9|3678.9|3688.6|3679.6|3688.7|3679.7|3687.8|3678.8|0
1727053800000|2024-09-23 01:10:00|3688.5|3679.5|3690.6|3681.6|3690.8|3681.8|3688.2|3679.2|0
1727054100000|2024-09-23 01:15:00|3690.2|3681.2|3698.4|3694.4|3702.9|3698.9|3687.4|3681.2|999
1727054400000|2024-09-23 01:20:00|3698.9|3694.9|3708.9|3704.9|3709.4|3705.4|3698.9|3694.9|2705
1727054700000|2024-09-23 01:25:00|3708.4|3704.4|3712.4|3708.4|3712.4|3708.4|3703.4|3699.4|618
1727055000000|2024-09-23 01:30:00|3711.4|3707.4|3720.4|3716.4|3724.4|3720.4|3694.4|3690.4|3138
1727055300000|2024-09-23 01:35:00|3719.9|3715.9|3741.9|3737.9|3749.9|3745.9|3715.9|3711.9|4336
1727055600000|2024-09-23 01:40:00|3742.4|3738.4|3761.4|3757.4|3761.4|3757.4|3738.4|3734.4|2485
1727055900000|2024-09-23 01:45:00|3760.9|3756.9|3752.4|3748.4|3763.4|3759.4|3748.9|3744.9|3589
1727056200000|2024-09-23 01:50:00|3752.9|3748.9|3734.4|3730.4|3755.4|3751.4|3733.9|3729.9|2664
1727056500000|2024-09-23 01:55:00|3733.9|3729.9|3740.4|3736.4|3740.4|3736.4|3722.4|3718.4|1457
1727056800000|2024-09-23 02:00:00|3739.9|3735.9|3724.9|3720.9|3740.4|3736.4|3723.4|3719.4|1797
1727057100000|2024-09-23 02:05:00|3724.4|3720.4|3722.4|3718.4|3728.4|3724.4|3718.4|3714.4|1165
1727057400000|2024-09-23 02:10:00|3721.9|3717.9|3728.4|3724.4|3730.4|3726.4|3721.4|3717.4|1100
1727057700000|2024-09-23 02:15:00|3727.9|3723.9|3732.4|3728.4|3736.4|3732.4|3724.4|3720.4|905
1727058000000|2024-09-23 02:20:00|3731.4|3727.4|3743.4|3739.4|3744.4|3740.4|3729.4|3725.4|1089
1727058300000|2024-09-23 02:25:00|3742.9|3738.9|3733.4|3729.4|3744.4|3740.4|3731.4|3727.4|898
1727058600000|2024-09-23 02:30:00|3732.4|3728.4|3729.4|3725.4|3734.4|3730.4|3726.4|3722.4|675
1727058900000|2024-09-23 02:35:00|3728.4|3724.4|3729.4|3725.4|3731.4|3727.4|3724.4|3720.4|1123
1727059200000|2024-09-23 02:40:00|3728.4|3724.4|3738.9|3734.9|3741.4|3737.4|3726.4|3722.4|1009
1727059500000|2024-09-23 02:45:00|3738.4|3734.4|3738.9|3734.9|3744.4|3740.4|3737.4|3733.4|633
1727059800000|2024-09-23 02:50:00|3738.4|3734.4|3745.4|3741.4|3745.4|3741.4|3737.4|3733.4|448
1727060100000|2024-09-23 02:55:00|3744.4|3740.4|3741.4|3737.4|3744.4|3740.4|3740.4|3736.4|613
1727060400000|2024-09-23 03:00:00|3740.9|3736.9|3744.4|3740.4|3749.4|3745.4|3738.4|3734.4|806
1727060700000|2024-09-23 03:05:00|3743.4|3739.4|3737.4|3733.4|3744.4|3740.4|3737.4|3733.4|684
1727061000000|2024-09-23 03:10:00|3736.9|3732.9|3743.9|3739.9|3746.4|3742.4|3736.4|3732.4|530
1727061300000|2024-09-23 03:15:00|3743.4|3739.4|3745.4|3741.4|3748.4|3744.4|3743.4|3739.4|429
1727061600000|2024-09-23 03:20:00|3744.9|3740.9|3744.4|3740.4|3746.4|3742.4|3742.4|3738.4|370
1727061900000|2024-09-23 03:25:00|3743.9|3739.9|3737.4|3733.4|3744.4|3740.4|3735.9|3731.9|885
1727062200000|2024-09-23 03:30:00|3737.9|3733.9|3735.4|3731.4|3741.4|3737.4|3734.4|3730.4|358
1727062500000|2024-09-23 03:35:00|3734.9|3730.9|3737.4|3733.4|3738.4|3734.4|3734.4|3730.4|212
1727062800000|2024-09-23 03:40:00|3737.9|3733.9|3742.4|3738.4|3742.4|3738.4|3737.4|3733.4|236
1727063100000|2024-09-23 03:45:00|3741.9|3737.9|3733.4|3729.4|3742.9|3738.9|3732.4|3728.4|303
1727063400000|2024-09-23 03:50:00|3732.9|3728.9|3732.4|3728.4|3734.4|3730.4|3732.4|3728.4|256
1727063700000|2024-09-23 03:55:00|3732.9|3728.9|3733.4|3729.4|3734.4|3730.4|3732.4|3728.4|240
1727064000000|2024-09-23 04:00:00|3736|3727|3736.3|3727.3|3736.6|3727.6|3735.9|3726.9|0
1727064300000|2024-09-23 04:05:00|3736.4|3727.4|3736.9|3727.9|3737|3728|3736.3|3727.3|0
1727064600000|2024-09-23 04:10:00|3737|3728|3737.2|3728.2|3737.2|3728.2|3736.6|3727.6|0
1727064900000|2024-09-23 04:15:00|3737.1|3728.1|3737.2|3728.2|3737.2|3728.2|3736.8|3727.8|0
1727065200000|2024-09-23 04:20:00|3737|3728|3736.7|3727.7|3737|3728|3736.6|3727.6|0
1727065500000|2024-09-23 04:25:00|3736.6|3727.6|3736.7|3727.7|3736.7|3727.7|3736.6|3727.6|0
1727065800000|2024-09-23 04:30:00|3736.9|3727.9|3737|3728|3737.1|3728.1|3736.8|3727.8|0
1727066100000|2024-09-23 04:35:00|3737.2|3728.2|3737.4|3728.4|3737.5|3728.5|3737.1|3728.1|0
1727066400000|2024-09-23 04:40:00|3737.3|3728.3|3737.1|3728.1|3737.3|3728.3|3736.6|3727.6|0
1727066700000|2024-09-23 04:45:00|3737.2|3728.2|3736.8|3727.8|3737.2|3728.2|3736.4|3727.4|0
1727067000000|2024-09-23 04:50:00|3736.9|3727.9|3736.8|3727.8|3736.9|3727.9|3736.5|3727.5|0
1727067300000|2024-09-23 04:55:00|3736.7|3727.7|3736.7|3727.7|3737|3728|3736.7|3727.7|0
1727067600000|2024-09-23 05:00:00|3736.8|3727.8|3728.4|3724.4|3736.9|3731.4|3724.4|3720.4|1268
1727067900000|2024-09-23 05:05:00|3727.9|3723.9|3722.4|3718.4|3730.4|3726.4|3722.4|3718.4|539
1727068200000|2024-09-23 05:10:00|3721.9|3717.9|3718.4|3714.4|3725.4|3721.4|3717.9|3713.9|696
1727068500000|2024-09-23 05:15:00|3718.9|3714.9|3722.4|3718.4|3722.4|3718.4|3716.4|3712.4|1226
1727068800000|2024-09-23 05:20:00|3722.9|3718.9|3722.4|3718.4|3725.9|3721.9|3721.4|3717.4|707
1727069100000|2024-09-23 05:25:00|3723.4|3719.4|3718.4|3714.4|3723.4|3719.4|3716.9|3712.9|1784
1727069400000|2024-09-23 05:30:00|3718.9|3714.9|3711.4|3707.4|3720.4|3716.4|3710.4|3706.4|1158
1727069700000|2024-09-23 05:35:00|3710.4|3706.4|3709.4|3705.4|3714.4|3710.4|3709.4|3705.4|596
1727070000000|2024-09-23 05:40:00|3709.9|3705.9|3712.4|3708.4|3713.9|3709.9|3709.9|3705.9|665
1727070300000|2024-09-23 05:45:00|3711.4|3707.4|3707.4|3703.4|3714.4|3710.4|3707.4|3703.4|1856
1727070600000|2024-09-23 05:50:00|3706.9|3702.9|3706.4|3702.4|3708.9|3704.9|3706.4|3702.4|739
1727070900000|2024-09-23 05:55:00|3706.9|3702.9|3708.9|3704.9|3709.4|3705.4|3705.4|3701.4|858
1727071200000|2024-09-23 06:00:00|3708.4|3704.4|3706.4|3702.4|3711.4|3707.4|3706.4|3702.4|458
1727071500000|2024-09-23 06:05:00|3705.9|3701.9|3703.4|3699.4|3707.9|3703.9|3703.4|3699.4|785
1727071800000|2024-09-23 06:10:00|3703.9|3699.9|3703.4|3699.4|3705.4|3701.4|3702.4|3698.4|791
1727072100000|2024-09-23 06:15:00|3703.9|3699.9|3696.4|3692.4|3704.4|3700.4|3694.4|3690.4|833
1727072400000|2024-09-23 06:20:00|3696.9|3692.9|3701.4|3697.4|3701.4|3697.4|3696.4|3692.4|900
1727072700000|2024-09-23 06:25:00|3700.9|3696.9|3706.4|3702.4|3707.4|3703.4|3700.4|3696.4|891
1727073000000|2024-09-23 06:30:00|3707.4|3703.4|3705.4|3701.4|3709.4|3705.4|3704.4|3700.4|705
1727073300000|2024-09-23 06:35:00|3704.9|3700.9|3701.4|3697.4|3705.4|3701.4|3699.9|3695.9|1550
1727073600000|2024-09-23 06:40:00|3700.9|3696.9|3703.4|3699.4|3705.4|3701.4|3700.4|3696.4|5975
1727073900000|2024-09-23 06:45:00|3703.9|3699.9|3705.4|3701.4|3705.4|3701.4|3703.4|3699.4|1292
1727074200000|2024-09-23 06:50:00|3704.4|3700.4|3704.4|3700.4|3706.4|3702.4|3704.4|3700.4|600
1727074500000|2024-09-23 06:55:00|3705.4|3701.4|3704.4|3700.4|3705.4|3701.4|3700.4|3696.4|589
1727074800000|2024-09-23 07:00:00|3703.4|3699.4|3702.4|3698.4|3704.4|3700.4|3700.4|3696.4|584
1727075100000|2024-09-23 07:05:00|3702.9|3698.9|3698.4|3694.4|3703.4|3699.4|3696.4|3692.4|436
1727075400000|2024-09-23 07:10:00|3697.4|3693.4|3700.4|3696.4|3700.4|3696.4|3695.4|3691.4|1512
1727075700000|2024-09-23 07:15:00|3698.4|3694.4|3691.4|3687.4|3698.4|3694.4|3690.4|3686.4|1544
1727076000000|2024-09-23 07:20:00|3690.4|3686.4|3691.4|3687.4|3693.4|3689.4|3690.4|3686.4|924
1727076300000|2024-09-23 07:25:00|3692.4|3688.4|3696.4|3692.4|3697.4|3693.4|3691.4|3687.4|623
1727076600000|2024-09-23 07:30:00|3695.4|3691.4|3695.4|3691.4|3700.4|3696.4|3695.4|3691.4|733
1727076900000|2024-09-23 07:35:00|3695.9|3691.9|3697.4|3693.4|3697.4|3693.4|3693.4|3689.4|360
1727077200000|2024-09-23 07:40:00|3698.4|3694.4|3695.4|3691.4|3699.4|3695.4|3693.4|3689.4|740
1727077500000|2024-09-23 07:45:00|3694.9|3690.9|3700.4|3696.4|3700.4|3696.4|3694.4|3690.4|1493
1727077800000|2024-09-23 07:50:00|3699.4|3695.4|3695.4|3691.4|3699.4|3695.4|3694.4|3690.4|692
1727078100000|2024-09-23 07:55:00|3695.9|3691.9|3696.4|3692.4|3699.4|3695.4|3695.4|3691.4|1390
1727078400000|2024-09-23 08:00:00|3697.4|3693.4|3698.4|3694.4|3700.4|3696.4|3696.4|3692.4|1192
1727078700000|2024-09-23 08:05:00|3697.4|3693.4|3701.4|3697.4|3704.4|3700.4|3697.4|3693.4|859
1727079000000|2024-09-23 08:10:00|3700.4|3696.4|3699.4|3695.4|3700.4|3696.4|3698.4|3694.4|1419
1727079300000|2024-09-23 08:15:00|3700.4|3696.4|3696.4|3692.4|3700.4|3696.4|3694.4|3690.4|904
1727079600000|2024-09-23 08:20:00|3696.9|3692.9|3698.9|3694.9|3699.4|3695.4|3696.9|3692.9|1513
1727079900000|2024-09-23 08:25:00|3699.4|3695.4|3702.4|3698.4|3702.4|3698.4|3698.9|3694.9|1134
1727080200000|2024-09-23 08:30:00|3703.8|3694.8|3701.8|3692.8|3704.1|3695.1|3701.4|3692.4|94
1727080500000|2024-09-23 08:35:00|3701.9|3692.9|3700.4|3691.4|3702.2|3693.2|3700.1|3691.1|0
1727080800000|2024-09-23 08:40:00|3700.5|3691.5|3700.8|3691.8|3700.8|3691.8|3699|3690|0
1727081100000|2024-09-23 08:45:00|3700.7|3691.7|3701.3|3692.3|3701.3|3692.3|3699.2|3690.2|0
1727081400000|2024-09-23 08:50:00|3701.4|3692.4|3703|3694|3703.3|3694.3|3701.4|3692.4|0
1727081700000|2024-09-23 08:55:00|3703.1|3694.1|3702.8|3693.8|3703.6|3694.6|3702.7|3693.7|0
1727082000000|2024-09-23 09:00:00|3702.9|3693.9|3702.6|3693.6|3703.3|3694.3|3702.3|3693.3|0
1727082300000|2024-09-23 09:05:00|3702.3|3693.3|3703.4|3694.4|3703.8|3694.8|3702|3693|0
1727082600000|2024-09-23 09:10:00|3703.5|3694.5|3702.8|3693.8|3704|3695|3702.4|3693.4|0
1727082900000|2024-09-23 09:15:00|3702.9|3693.9|3699.9|3692.9|3702.9|3694.9|3699.9|3692.9|143
1727083200000|2024-09-23 09:20:00|3698.9|3691.9|3700.9|3693.9|3701.9|3693.9|3697.9|3690.9|70
1727083500000|2024-09-23 09:25:00|3701.9|3694.9|3702.9|3695.9|3702.9|3695.9|3700.9|3693.9|28
1727083800000|2024-09-23 09:30:00|3703.9|3696.9|3702.9|3695.9|3703.9|3696.9|3701.9|3694.9|27
1727084100000|2024-09-23 09:35:00|3703.9|3694.9|3701.9|3694.9|3703.9|3695.9|3701.9|3694.9|8
1727084400000|2024-09-23 09:40:00|3700.9|3693.9|3701.9|3694.9|3701.9|3694.9|3699.9|3692.9|14
1727084700000|2024-09-23 09:45:00|3702.9|3693.9|3702.9|3695.9|3702.9|3695.9|3700.9|3693.9|31
1727085000000|2024-09-23 09:50:00|3703.9|3696.9|3703.9|3696.9|3703.9|3696.9|3702.9|3695.9|16
1727085300000|2024-09-23 09:55:00|3704.9|3697.9|3705.9|3698.9|3705.9|3698.9|3703.9|3696.9|64
1727085600000|2024-09-23 10:00:00|3706.9|3699.9|3706.9|3699.9|3706.9|3699.9|3705.9|3698.9|44
1727085900000|2024-09-23 10:05:00|3707.9|3698.9|3705.9|3698.9|3707.9|3698.9|3705.9|3698.9|36
1727086200000|2024-09-23 10:10:00|3706.9|3699.9|3705.9|3698.9|3706.9|3699.9|3705.9|3698.9|8
1727086500000|2024-09-23 10:15:00|3706.9|3699.9|3705.9|3698.9|3706.9|3699.9|3705.9|3697.9|100
1727086800000|2024-09-23 10:20:00|3706.9|3699.9|3706.9|3698.9|3706.9|3699.9|3705.9|3698.9|35
1727087100000|2024-09-23 10:25:00|3707.9|3699.9|3706.9|3699.9|3707.9|3700.9|3706.9|3699.9|19
1727087400000|2024-09-23 10:30:00|3707.9|3700.9|3707.9|3700.9|3708.9|3700.9|3706.9|3699.9|69
1727087700000|2024-09-23 10:35:00|3708.9|3701.9|3708.9|3701.9|3708.9|3701.9|3708.9|3701.9|33
1727088000000|2024-09-23 10:40:00|3707.9|3700.9|3707.9|3700.9|3708.9|3701.9|3707.9|3700.9|32
1727088300000|2024-09-23 10:45:00|3708.9|3701.9|3707.9|3700.9|3708.9|3701.9|3707.9|3700.9|16
1727088600000|2024-09-23 10:50:00|||||||||4
1727088900000|2024-09-23 10:55:00|3706.9|3699.9|3706.9|3699.9|3706.9|3700.9|3706.9|3699.9|8
1727089200000|2024-09-23 11:00:00|3707.9|3700.9|3706.9|3699.9|3707.9|3700.9|3706.9|3699.9|26
1727089500000|2024-09-23 11:05:00|3707.9|3698.9|3706.9|3699.9|3707.9|3700.9|3706.9|3698.9|73
1727089800000|2024-09-23 11:10:00|3707.9|3700.9|3707.9|3699.9|3708.9|3701.9|3707.9|3699.9|2
1727090100000|2024-09-23 11:15:00|3706.9|3700.9|3707.9|3700.9|3708.9|3701.9|3706.9|3699.9|40
1727090400000|2024-09-23 11:20:00|3708.9|3701.9|3707.9|3700.9|3709.9|3702.9|3707.9|3700.9|53
1727090700000|2024-09-23 11:25:00|3706.9|3699.9|3707.9|3700.9|3708.9|3700.9|3706.9|3699.9|10
1727091000000|2024-09-23 11:30:00|3708.9|3701.9|3707.9|3700.9|3708.9|3701.9|3707.9|3700.9|28
1727091300000|2024-09-23 11:35:00|3708.9|3701.9|3708.9|3701.9|3709.9|3702.9|3708.9|3700.9|56
1727091600000|2024-09-23 11:40:00|3709.9|3702.9|3708.9|3701.9|3709.9|3702.9|3708.9|3701.9|28
1727091900000|2024-09-23 11:45:00|3709.9|3702.9|3709.9|3702.9|3709.9|3702.9|3708.9|3701.9|6
1727092200000|2024-09-23 11:50:00|3708.9|3701.9|3708.9|3701.9|3709.9|3702.9|3708.9|3701.9|8
1727092500000|2024-09-23 11:55:00|3709.9|3702.9|3708.9|3701.9|3709.9|3702.9|3708.9|3701.9|2
1727092800000|2024-09-23 12:00:00|3709.9|3702.9|3710.9|3702.9|3710.9|3703.9|3709.9|3702.9|49
1727093100000|2024-09-23 12:05:00|3711.9|3703.9|3709.9|3702.9|3711.9|3704.9|3709.9|3702.9|54
1727093400000|2024-09-23 12:10:00|3710.9|3703.9|3709.9|3702.9|3710.9|3703.9|3709.9|3702.9|7
1727093700000|2024-09-23 12:15:00|3710.9|3703.9|3710.9|3702.9|3710.9|3703.9|3709.9|3702.9|8
1727094000000|2024-09-23 12:20:00|3709.9|3703.9|3711.9|3703.9|3711.9|3703.9|3709.9|3702.9|21
1727094300000|2024-09-23 12:25:00|3710.9|3704.9|3714.9|3706.9|3714.9|3706.9|3710.9|3703.9|13
1727094600000|2024-09-23 12:30:00|3713.9|3707.9|3712.9|3705.9|3714.9|3707.9|3712.9|3705.9|20
1727094900000|2024-09-23 12:35:00|3713.9|3706.9|3712.9|3705.9|3713.9|3706.9|3712.9|3705.9|5
1727095200000|2024-09-23 12:40:00|3713.9|3706.9|3713.9|3706.9|3714.9|3707.9|3712.9|3705.9|32
1727095500000|2024-09-23 12:45:00|3714.9|3707.9|3715.9|3708.9|3716.9|3709.9|3713.9|3706.9|21
1727095800000|2024-09-23 12:50:00|3716.9|3709.9|3718.9|3710.9|3719.9|3712.9|3715.9|3708.9|101
1727096100000|2024-09-23 12:55:00|3717.9|3709.9|3720.9|3713.9|3720.9|3713.9|3717.9|3709.9|43
1727096400000|2024-09-23 13:00:00|3721.9|3714.9|3722.9|3715.9|3723.9|3716.9|3721.9|3714.9|72
1727096700000|2024-09-23 13:05:00|3723.9|3716.9|3724.9|3717.9|3724.9|3717.9|3721.9|3714.9|64
1727097000000|2024-09-23 13:10:00|3725.9|3718.9|3724.9|3717.9|3727.9|3720.9|3723.9|3716.9|227
1727097300000|2024-09-23 13:15:00|3725.9|3718.9|3723.9|3716.9|3725.9|3718.9|3723.9|3716.9|49
1727097600000|2024-09-23 13:20:00|3724.9|3717.9|3724.9|3716.9|3725.9|3718.9|3722.9|3715.9|59
1727097900000|2024-09-23 13:25:00|3722.9|3717.9|3717.9|3710.9|3723.9|3717.9|3717.9|3710.9|214
1727098200000|2024-09-23 13:30:00|3718.9|3709.9|3715.9|3708.9|3720.9|3713.9|3712.9|3705.9|480
1727098500000|2024-09-23 13:35:00|3716.9|3709.9|3716.9|3708.9|3717.9|3710.9|3712.9|3704.9|249
1727098800000|2024-09-23 13:40:00|3715.9|3709.9|3722.9|3715.9|3722.9|3715.9|3715.9|3708.9|91
1727099100000|2024-09-23 13:45:00|3723.9|3713.9|3733.9|3726.9|3733.9|3726.9|3718.9|3710.9|199
1727099400000|2024-09-23 13:50:00|3734.9|3727.9|3729.9|3722.9|3734.9|3727.9|3725.9|3718.9|148
1727099700000|2024-09-23 13:55:00|3730.9|3723.9|3727.4|3721.4|3733.9|3726.9|3727.4|3720.9|63
1727100000000|2024-09-23 14:00:00|3727.9|3721.9|3738.4|3732.4|3738.9|3732.9|3725.4|3719.4|255
1727100300000|2024-09-23 14:05:00|3738.9|3732.9|3747.4|3741.4|3747.4|3741.4|3738.4|3732.4|333
1727100600000|2024-09-23 14:10:00|3747.9|3741.9|3749.4|3743.4|3751.4|3745.4|3742.4|3736.4|219
1727100900000|2024-09-23 14:15:00|3749.9|3743.9|3754.4|3748.4|3757.4|3751.4|3748.4|3742.4|183
1727101200000|2024-09-23 14:20:00|3754.9|3748.9|3759.4|3753.4|3760.4|3754.4|3753.4|3747.4|151
1727101500000|2024-09-23 14:25:00|3759.9|3753.9|3763.4|3757.4|3767.4|3761.4|3759.9|3753.9|418
1727101800000|2024-09-23 14:30:00|3764.4|3758.4|3767.4|3761.4|3767.9|3761.9|3760.4|3754.4|173
1727102100000|2024-09-23 14:35:00|3766.9|3760.9|3767.4|3761.4|3770.4|3764.4|3765.4|3759.4|106
1727102400000|2024-09-23 14:40:00|3766.9|3760.9|3772.4|3766.4|3772.4|3766.4|3765.4|3759.4|146
1727102700000|2024-09-23 14:45:00|3771.9|3765.9|3772.4|3766.4|3772.9|3766.9|3768.4|3762.4|66
1727103000000|2024-09-23 14:50:00|3771.9|3765.9|3781.4|3775.4|3781.9|3775.9|3770.4|3764.4|360
1727103300000|2024-09-23 14:55:00|3780.4|3774.4|3783.4|3777.4|3783.4|3777.4|3776.4|3770.4|329
1727103600000|2024-09-23 15:00:00|3784.4|3778.4|3778.4|3772.4|3784.4|3778.4|3778.4|3772.4|363
1727103900000|2024-09-23 15:05:00|3777.4|3771.4|3770.4|3764.4|3778.4|3772.4|3770.4|3764.4|302
1727104200000|2024-09-23 15:10:00|3771.4|3765.4|3770.4|3764.4|3774.4|3768.4|3770.4|3764.4|349
1727104500000|2024-09-23 15:15:00|3770.9|3764.9|3765.4|3759.4|3771.4|3765.4|3765.4|3759.4|267
1727104800000|2024-09-23 15:20:00|3765.9|3759.9|3765.4|3759.4|3767.4|3761.4|3764.9|3758.9|134
1727105100000|2024-09-23 15:25:00|3764.9|3758.9|3760.4|3754.4|3766.4|3760.4|3758.4|3752.4|163
1727105400000|2024-09-23 15:30:00|3759.9|3753.9|3757.4|3751.4|3761.4|3755.4|3756.9|3750.9|137
1727105700000|2024-09-23 15:35:00|3758.4|3752.4|3761.4|3755.4|3761.4|3755.4|3757.4|3751.4|129
1727106000000|2024-09-23 15:40:00|3760.4|3754.4|3757.4|3751.4|3760.4|3754.4|3756.9|3750.9|124
1727106300000|2024-09-23 15:45:00|3757.9|3751.9|3761.4|3755.4|3764.4|3758.4|3757.4|3751.4|76
1727106600000|2024-09-23 15:50:00|3761.9|3755.9|3764.4|3758.4|3765.4|3759.4|3761.9|3755.9|61
1727106900000|2024-09-23 15:55:00|3763.9|3757.9|3758.4|3752.4|3763.9|3757.9|3757.4|3751.4|79
1727107200000|2024-09-23 16:00:00|3757.9|3751.9|3754.4|3748.4|3757.9|3751.9|3753.4|3747.4|232
1727107500000|2024-09-23 16:05:00|3753.4|3747.4|3751.4|3745.4|3753.4|3747.4|3750.4|3744.4|180
1727107800000|2024-09-23 16:10:00|3750.9|3744.9|3747.4|3741.4|3752.4|3746.4|3747.4|3741.4|112
1727108100000|2024-09-23 16:15:00|3747.9|3741.9|3751.4|3745.4|3753.9|3747.9|3747.4|3741.4|101
1727108400000|2024-09-23 16:20:00|3750.9|3744.9|3756.4|3750.4|3756.4|3750.4|3750.9|3744.9|327
1727108700000|2024-09-23 16:25:00|3755.4|3749.4|3756.4|3750.4|3757.4|3751.4|3754.4|3748.4|184
1727109000000|2024-09-23 16:30:00|3755.9|3749.9|3754.4|3748.4|3756.4|3750.4|3752.4|3746.4|116
1727109300000|2024-09-23 16:35:00|3753.4|3747.4|3750.4|3744.4|3755.9|3749.9|3749.4|3743.4|171
1727109600000|2024-09-23 16:40:00|3750.9|3744.9|3751.9|3745.9|3753.4|3747.4|3750.9|3744.9|38
1727109900000|2024-09-23 16:45:00|3752.4|3746.4|3754.9|3748.9|3756.4|3750.4|3751.4|3745.4|48
1727110200000|2024-09-23 16:50:00|3754.4|3748.4|3755.4|3749.4|3755.4|3749.4|3753.9|3747.9|67
1727110500000|2024-09-23 16:55:00|3754.9|3748.9|3755.4|3749.4|3756.4|3750.4|3753.4|3747.4|52
1727110800000|2024-09-23 17:00:00|3754.9|3748.9|3754.4|3748.4|3755.9|3749.9|3753.4|3747.4|24
1727111100000|2024-09-23 17:05:00|3753.4|3747.4|3756.4|3750.4|3756.4|3750.4|3753.4|3747.4|58
1727111400000|2024-09-23 17:10:00|3756.9|3750.9|3758.4|3752.4|3759.4|3753.4|3756.9|3750.9|92
1727111700000|2024-09-23 17:15:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3756.4|3750.4|85
1727112000000|2024-09-23 17:20:00|3757.9|3751.9|3754.4|3748.4|3758.4|3752.4|3754.4|3748.4|47
1727112300000|2024-09-23 17:25:00|3755.4|3749.4|3757.4|3751.4|3757.4|3751.4|3754.4|3748.4|51
1727112600000|2024-09-23 17:30:00|3757.9|3751.9|3758.4|3752.4|3759.4|3753.4|3757.4|3751.4|50
1727112900000|2024-09-23 17:35:00|3758.9|3752.9|3755.4|3749.4|3759.4|3753.4|3754.4|3748.4|28
1727113200000|2024-09-23 17:40:00|3755.9|3749.9|3754.4|3748.4|3756.4|3750.4|3753.4|3747.4|61
1727113500000|2024-09-23 17:45:00|3753.9|3747.9|3755.4|3749.4|3755.9|3749.9|3753.4|3747.4|41
1727113800000|2024-09-23 17:50:00|3755.9|3749.9|3759.4|3753.4|3759.4|3753.4|3755.4|3749.4|30
1727114100000|2024-09-23 17:55:00|3759.9|3753.9|3758.4|3752.4|3760.4|3754.4|3758.4|3752.4|19
1727114400000|2024-09-23 18:00:00|3757.9|3751.9|3755.4|3749.4|3757.9|3751.9|3754.4|3748.4|55
1727114700000|2024-09-23 18:05:00|3754.4|3748.4|3754.4|3748.4|3755.4|3749.4|3753.4|3747.4|49
1727115000000|2024-09-23 18:10:00|3755.4|3749.4|3755.4|3749.4|3755.9|3749.9|3753.4|3747.4|46
1727115300000|2024-09-23 18:15:00|3754.9|3748.9|3756.4|3750.4|3756.4|3750.4|3753.4|3747.4|31
1727115600000|2024-09-23 18:20:00|3755.9|3749.9|3756.4|3750.4|3756.9|3750.9|3755.4|3749.4|17
1727115900000|2024-09-23 18:25:00|3757.4|3751.4|3757.4|3751.4|3757.4|3751.4|3755.4|3749.4|24
1727116200000|2024-09-23 18:30:00|3756.9|3750.9|3756.4|3750.4|3758.4|3752.4|3756.4|3750.4|53
1727116500000|2024-09-23 18:35:00|3755.9|3749.9|3756.4|3750.4|3757.4|3751.4|3755.4|3749.4|39
1727116800000|2024-09-23 18:40:00|3755.4|3749.4|3755.4|3749.4|3755.4|3749.4|3754.4|3748.4|34
1727117100000|2024-09-23 18:45:00|3756.4|3750.4|3757.4|3751.4|3757.4|3751.4|3755.4|3749.4|58
1727117400000|2024-09-23 18:50:00|3756.4|3750.4|3756.4|3750.4|3757.4|3751.4|3755.4|3749.4|52
1727117700000|2024-09-23 18:55:00|3756.9|3750.9|3758.4|3749.4|3758.4|3751.9|3756.4|3749.4|107
1727118000000|2024-09-23 19:00:00|3758.3|3749.3|3758.9|3749.9|3759|3750|3758.2|3749.2|0
1727118300000|2024-09-23 19:05:00|3759|3750|3758.6|3749.6|3759.4|3750.4|3758.6|3749.6|0
1727118600000|2024-09-23 19:10:00|3758.5|3749.5|3758.5|3749.5|3758.7|3749.7|3758.4|3749.4|0
1727118900000|2024-09-23 19:15:00|3758.4|3749.4|3757.8|3748.8|3758.7|3749.7|3757.5|3748.5|0
1727119200000|2024-09-23 19:20:00|3757.9|3748.9|3756.6|3747.6|3757.9|3748.9|3756.6|3747.6|0
1727119500000|2024-09-23 19:25:00|3756.7|3747.7|3756.7|3747.7|3756.8|3747.8|3756.6|3747.6|0
1727119800000|2024-09-23 19:30:00|3756.6|3747.6|3757|3748|3757|3748|3756.5|3747.5|0
1727120100000|2024-09-23 19:35:00|3756.9|3747.9|3756.3|3747.3|3757.2|3748.2|3756.3|3747.3|0
1727120400000|2024-09-23 19:40:00|3756.2|3747.2|3753.6|3744.6|3756.4|3747.4|3753.1|3744.1|0
1727120700000|2024-09-23 19:45:00|3753.5|3744.5|3753.7|3744.7|3754.1|3745.1|3753.3|3744.3|0
1727121000000|2024-09-23 19:50:00|3753.5|3744.5|3751.2|3742.2|3753.5|3744.5|3750.9|3741.9|0
1727121300000|2024-09-23 19:55:00|3751.1|3742.1|3751.4|3742.4|3753.3|3744.3|3750.5|3741.5|0
1727121600000|2024-09-23 20:00:00|3751.6|3742.6|3751.3|3742.3|3752.2|3743.2|3750.9|3741.9|0
1727121900000|2024-09-23 20:05:00|3751.4|3742.4|3750.4|3741.4|3751.4|3742.4|3750.3|3741.3|0
1727122200000|2024-09-23 20:10:00|3750.3|3741.3|3751.1|3742.1|3751.1|3742.1|3750.3|3741.3|0
1727122500000|2024-09-23 20:15:00|3751.2|3742.2|3750.4|3741.4|3751.2|3742.2|3750.4|3741.4|0
1727122800000|2024-09-23 20:20:00|3750.5|3741.5|3750.1|3741.1|3750.5|3741.5|3749.7|3740.7|0
1727123100000|2024-09-23 20:25:00|3750|3741|3749.9|3740.9|3750|3741|3749.9|3740.9|0
1727123400000|2024-09-23 20:30:00|3750|3741|3750|3741|3750.1|3741.1|3749.7|3740.7|0
1727123700000|2024-09-23 20:35:00|3749.9|3740.9|3749.9|3740.9|3750|3741|3749.9|3740.9|0
1727124000000|2024-09-23 20:40:00|3750|3741|3750.1|3741.1|3750.1|3741.1|3750|3741|0
1727124300000|2024-09-23 20:45:00|3750|3741|3750.1|3741.1|3750.3|3741.3|3749.9|3740.9|0
1727124600000|2024-09-23 20:50:00|3750|3741|3750|3741|3750.3|3741.3|3750|3741|0
1727124900000|2024-09-23 20:55:00|3750.1|3741.1|3750.7|3741.7|3750.7|3741.7|3749.9|3740.9|0
1727125200000|2024-09-23 21:00:00|3750.6|3741.6|3750.5|3741.5|3750.6|3741.6|3750.5|3741.5|0
1727125500000|2024-09-23 21:05:00|3750.6|3741.6|3750.7|3741.7|3750.7|3741.7|3750.6|3741.6|0
1727125800000|2024-09-23 21:10:00|3750.6|3741.6|3750.7|3741.7|3750.9|3741.9|3750.6|3741.6|0
1727126100000|2024-09-23 21:15:00|3750.6|3741.6|3750.6|3741.6|3750.6|3741.6|3750.6|3741.6|0
1727128200000|2024-09-23 21:50:00|3750.5|3741.5|3750.5|3741.5|3750.5|3741.5|3750.5|3741.5|0
1727128500000|2024-09-23 21:55:00|3750.6|3741.6|3750.5|3741.5|3750.6|3741.6|3750.5|3741.5|0
1727128800000|2024-09-23 22:00:00|3750.4|3741.4|3750.7|3741.7|3751.1|3742.1|3749.9|3740.9|0
1727129100000|2024-09-23 22:05:00|3750.6|3741.6|3749.1|3740.1|3750.7|3741.7|3748.9|3739.9|0
1727129400000|2024-09-23 22:10:00|3749.2|3740.2|3749.5|3740.5|3749.7|3740.7|3749.2|3740.2|0
1727129700000|2024-09-23 22:15:00|3749.6|3740.6|3749.8|3740.8|3750.2|3741.2|3749.6|3740.6|0
1727130000000|2024-09-23 22:20:00|3749.7|3740.7|3749.8|3740.8|3749.9|3740.9|3749.6|3740.6|0
1727130300000|2024-09-23 22:25:00|3749.9|3740.9|3749.7|3740.7|3750.1|3741.1|3749.7|3740.7|0
1727130600000|2024-09-23 22:30:00|3749.8|3740.8|3749.9|3740.9|3750.1|3741.1|3749.7|3740.7|0
1727130900000|2024-09-23 22:35:00|3750|3741|3749.1|3740.1|3750.1|3741.1|3749.1|3740.1|0
1727131200000|2024-09-23 22:40:00|3749.2|3740.2|3750|3741|3750.4|3741.4|3749.2|3740.2|0
1727131500000|2024-09-23 22:45:00|3750.1|3741.1|3750.1|3741.1|3750.4|3741.4|3750|3741|0
1727131800000|2024-09-23 22:50:00|3750|3741|3750.1|3741.1|3750.2|3741.2|3749.8|3740.8|0
1727132100000|2024-09-23 22:55:00|3750.2|3741.2|3750|3741|3750.2|3741.2|3750|3741|0
1727132400000|2024-09-23 23:00:00|3750.1|3741.1|3750|3741|3750.1|3741.1|3749.7|3740.7|0
1727132700000|2024-09-23 23:05:00|3749.9|3740.9|3750|3741|3750.2|3741.2|3749.8|3740.8|0
1727133000000|2024-09-23 23:10:00|3750.1|3741.1|3750.1|3741.1|3750.2|3741.2|3750|3741|0
1727133300000|2024-09-23 23:15:00|3750|3741|3750|3741|3750.1|3741.1|3749.8|3740.8|0
1727133600000|2024-09-23 23:20:00|3749.9|3740.9|3750.1|3741.1|3750.2|3741.2|3749.8|3740.8|0
1727133900000|2024-09-23 23:25:00|3750|3741|3749.8|3740.8|3750.1|3741.1|3749.4|3740.4|0
1727134200000|2024-09-23 23:30:00|3750|3741|3750.4|3741.4|3750.6|3741.6|3750|3741|0
1727134500000|2024-09-23 23:35:00|3750.5|3741.5|3750.6|3741.6|3751.3|3742.3|3750.5|3741.5|0
1727134800000|2024-09-23 23:40:00|3750.5|3741.5|3750.6|3741.6|3750.6|3741.6|3749.8|3740.8|0
1727135100000|2024-09-23 23:45:00|3750.7|3741.7|3751.3|3742.3|3751.7|3742.7|3750.6|3741.6|0
1727135400000|2024-09-23 23:50:00|3751.4|3742.4|3751.2|3742.2|3751.6|3742.6|3751|3742|0
1727135700000|2024-09-23 23:55:00|3751.3|3742.3|3751.2|3742.2|3751.3|3742.3|3751|3742|0
1727136000000|2024-09-24 00:00:00|3751|3742|3750.6|3741.6|3751.2|3742.2|3750.4|3741.4|0
1727136300000|2024-09-24 00:05:00|3750.5|3741.5|3750.4|3741.4|3750.6|3741.6|3750.1|3741.1|0
1727136600000|2024-09-24 00:10:00|3750.3|3741.3|3751|3742|3751.3|3742.3|3750.2|3741.2|0
1727136900000|2024-09-24 00:15:00|3751.1|3742.1|3751.4|3742.4|3752.2|3743.2|3751.1|3742.1|0
1727137200000|2024-09-24 00:20:00|3751.5|3742.5|3751.3|3742.3|3751.5|3742.5|3750.8|3741.8|0
1727137500000|2024-09-24 00:25:00|3751.4|3742.4|3751.3|3742.3|3752.1|3743.1|3751.3|3742.3|0
1727137800000|2024-09-24 00:30:00|3751.4|3742.4|3750.9|3741.9|3751.4|3742.4|3750.8|3741.8|0
1727138100000|2024-09-24 00:35:00|3750.8|3741.8|3749.5|3740.5|3751|3742|3748.4|3739.4|0
1727138400000|2024-09-24 00:40:00|3749.6|3740.6|3749.4|3740.4|3749.6|3740.6|3748.7|3739.7|0
1727138700000|2024-09-24 00:45:00|3749.5|3740.5|3749.3|3740.3|3750|3741|3749.3|3740.3|0
1727139000000|2024-09-24 00:50:00|3749.5|3740.5|3749.9|3740.9|3749.9|3740.9|3749.3|3740.3|0
1727139300000|2024-09-24 00:55:00|3749.8|3740.8|3749.9|3740.9|3750|3741|3749.8|3740.8|0
1727139600000|2024-09-24 01:00:00|3750|3741|3751.6|3742.6|3751.6|3742.6|3749.9|3740.9|0
1727139900000|2024-09-24 01:05:00|3751.5|3742.5|3766.8|3757.8|3767.4|3758.4|3751.1|3742.1|0
1727140200000|2024-09-24 01:10:00|3766.9|3757.9|3778.2|3769.2|3778.8|3769.8|3766.7|3757.7|0
1727140500000|2024-09-24 01:15:00|3776.4|3772.4|3787.9|3783.9|3790.4|3786.4|3773.4|3769.4|4102
1727140800000|2024-09-24 01:20:00|3787.4|3783.4|3809.4|3805.4|3821.4|3817.4|3780.9|3776.9|2588
1727141100000|2024-09-24 01:25:00|3808.4|3804.4|3822.4|3818.4|3822.9|3818.9|3798.9|3794.9|2264
1727141400000|2024-09-24 01:30:00|3820.9|3816.9|3803.9|3799.9|3824.9|3820.9|3796.9|3792.9|10018
1727141700000|2024-09-24 01:35:00|3804.9|3800.9|3795.9|3791.9|3814.9|3810.9|3795.9|3791.9|16868
1727142000000|2024-09-24 01:40:00|3796.4|3792.4|3802.9|3798.9|3803.4|3799.4|3790.9|3786.9|15334
1727142300000|2024-09-24 01:45:00|3801.9|3797.9|3774.9|3770.9|3804.9|3800.9|3773.9|3769.9|4685
1727142600000|2024-09-24 01:50:00|3774.4|3770.4|3774.9|3770.9|3785.9|3781.9|3769.9|3765.9|3153
1727142900000|2024-09-24 01:55:00|3775.4|3771.4|3766.9|3762.9|3775.9|3771.9|3765.9|3761.9|4596
1727143200000|2024-09-24 02:00:00|3767.4|3763.4|3760.9|3756.9|3767.4|3763.4|3757.9|3753.9|2359
1727143500000|2024-09-24 02:05:00|3761.9|3757.9|3766.9|3762.9|3767.9|3763.9|3759.9|3755.9|3586
1727143800000|2024-09-24 02:10:00|3767.9|3763.9|3776.9|3772.9|3776.9|3772.9|3763.9|3759.9|1730
1727144100000|2024-09-24 02:15:00|3775.9|3771.9|3768.4|3764.4|3776.9|3772.9|3762.9|3758.9|3278
1727144400000|2024-09-24 02:20:00|3767.9|3763.9|3764.9|3760.9|3768.9|3764.9|3761.9|3757.9|1838
1727144700000|2024-09-24 02:25:00|3763.9|3759.9|3761.4|3757.4|3765.9|3761.9|3759.4|3755.4|886
1727145000000|2024-09-24 02:30:00|3760.9|3756.9|3772.4|3768.4|3775.9|3771.9|3760.9|3756.9|985
1727145300000|2024-09-24 02:35:00|3772.9|3768.9|3779.9|3775.9|3780.9|3776.9|3767.9|3763.9|1126
1727145600000|2024-09-24 02:40:00|3779.4|3775.4|3791.9|3787.9|3791.9|3787.9|3778.9|3774.9|6954
1727145900000|2024-09-24 02:45:00|3790.9|3786.9|3800.9|3796.9|3803.9|3799.9|3789.9|3785.9|2161
1727146200000|2024-09-24 02:50:00|3801.9|3797.9|3804.9|3800.9|3806.9|3802.9|3796.4|3792.4|2033
1727146500000|2024-09-24 02:55:00|3805.9|3801.9|3813.4|3809.4|3815.9|3811.9|3799.9|3795.9|2891
1727146800000|2024-09-24 03:00:00|3812.9|3808.9|3819.4|3815.4|3822.4|3818.4|3811.9|3807.9|2392
1727147100000|2024-09-24 03:05:00|3818.9|3814.9|3826.4|3822.4|3826.9|3822.9|3814.9|3810.9|2025
1727147400000|2024-09-24 03:10:00|3825.9|3821.9|3823.9|3819.9|3828.9|3824.9|3821.9|3817.9|2692
1727147700000|2024-09-24 03:15:00|3824.9|3820.9|3836.9|3832.9|3838.9|3834.9|3823.9|3819.9|1943
1727148000000|2024-09-24 03:20:00|3837.9|3833.9|3846.9|3842.9|3847.9|3843.9|3837.9|3833.9|2631
1727148300000|2024-09-24 03:25:00|3846.4|3842.4|3850.4|3846.4|3852.9|3848.9|3841.9|3837.9|10734
1727148600000|2024-09-24 03:30:00|3849.9|3845.9|3846.9|3842.9|3858.9|3854.9|3844.9|3840.9|1869
1727148900000|2024-09-24 03:35:00|3846.4|3842.4|3848.9|3844.9|3851.9|3847.9|3838.9|3834.9|4593
1727149200000|2024-09-24 03:40:00|3847.9|3843.9|3861.4|3857.4|3861.9|3857.9|3847.9|3843.9|1813
1727149500000|2024-09-24 03:45:00|3860.9|3856.9|3858.9|3854.9|3860.9|3856.9|3853.9|3849.9|1066
1727149800000|2024-09-24 03:50:00|3858.4|3854.4|3857.9|3853.9|3859.9|3855.9|3854.9|3850.9|768
1727150100000|2024-09-24 03:55:00|3858.9|3854.9|3857.9|3853.9|3860.9|3856.9|3856.9|3852.9|546
1727150400000|2024-09-24 04:00:00|3860.5|3851.5|3860.5|3851.5|3861.1|3852.1|3860.3|3851.3|2
1727150700000|2024-09-24 04:05:00|3860.4|3851.4|3860.5|3851.5|3860.8|3851.8|3860.2|3851.2|0
1727151000000|2024-09-24 04:10:00|3860.4|3851.4|3861|3852|3861.2|3852.2|3860.2|3851.2|0
1727151300000|2024-09-24 04:15:00|3860.9|3851.9|3861|3852|3861.2|3852.2|3860.7|3851.7|0
1727151600000|2024-09-24 04:20:00|3860.9|3851.9|3861.8|3852.8|3861.8|3852.8|3860.8|3851.8|0
1727151900000|2024-09-24 04:25:00|3861.7|3852.7|3862.5|3853.5|3862.6|3853.6|3861.4|3852.4|0
1727152200000|2024-09-24 04:30:00|3862.9|3853.9|3863|3854|3863.3|3854.3|3862.6|3853.6|0
1727152500000|2024-09-24 04:35:00|3862.9|3853.9|3863.3|3854.3|3863.4|3854.4|3862.9|3853.9|0
1727152800000|2024-09-24 04:40:00|3863.4|3854.4|3863.2|3854.2|3863.6|3854.6|3863.1|3854.1|0
1727153100000|2024-09-24 04:45:00|3863.3|3854.3|3863.3|3854.3|3863.6|3854.6|3863.2|3854.2|0
1727153400000|2024-09-24 04:50:00|3863.2|3854.2|3863.7|3854.7|3863.7|3854.7|3863.2|3854.2|0
1727153700000|2024-09-24 04:55:00|3863.6|3854.6|3863.5|3854.5|3863.6|3854.6|3863.3|3854.3|1
1727154000000|2024-09-24 05:00:00|3863.9|3854.9|3870.4|3866.4|3878.9|3874.9|3861.4|3854.9|3974
1727154300000|2024-09-24 05:05:00|3869.9|3865.9|3888.4|3884.4|3888.4|3884.4|3868.9|3864.9|2076
1727154600000|2024-09-24 05:10:00|3888.9|3884.9|3870.9|3866.9|3888.9|3884.9|3870.9|3866.9|8510
1727154900000|2024-09-24 05:15:00|3871.9|3867.9|3862.9|3858.9|3871.9|3867.9|3862.9|3858.9|17958
1727155200000|2024-09-24 05:20:00|3863.4|3859.4|3876.4|3872.4|3876.9|3872.9|3862.9|3858.9|1415
1727155500000|2024-09-24 05:25:00|3875.9|3871.9|3873.9|3869.9|3882.4|3878.4|3871.9|3867.9|1382
1727155800000|2024-09-24 05:30:00|3874.4|3870.4|3878.9|3874.9|3880.4|3876.4|3873.9|3869.9|714
1727156100000|2024-09-24 05:35:00|3879.4|3875.4|3883.9|3879.9|3887.9|3883.9|3878.9|3874.9|1016
1727156400000|2024-09-24 05:40:00|3884.4|3880.4|3884.9|3880.9|3886.9|3882.9|3882.9|3878.9|1263
1727156700000|2024-09-24 05:45:00|3885.4|3881.4|3879.9|3875.9|3885.9|3881.9|3875.9|3871.9|1225
1727157000000|2024-09-24 05:50:00|3880.4|3876.4|3883.4|3879.4|3884.9|3880.9|3880.4|3876.4|1317
1727157300000|2024-09-24 05:55:00|3882.9|3878.9|3883.9|3879.9|3883.9|3879.9|3877.9|3873.9|975
1727157600000|2024-09-24 06:00:00|3884.4|3880.4|3887.9|3883.9|3890.9|3886.9|3882.9|3878.9|1617
1727157900000|2024-09-24 06:05:00|3887.4|3883.4|3873.9|3869.9|3887.9|3883.9|3872.9|3868.9|1715
1727158200000|2024-09-24 06:10:00|3874.4|3870.4|3883.9|3879.9|3883.9|3879.9|3873.9|3869.9|1007
1727158500000|2024-09-24 06:15:00|3883.4|3879.4|3886.9|3882.9|3888.4|3884.4|3879.9|3875.9|1075
1727158800000|2024-09-24 06:20:00|3887.4|3883.4|3882.9|3878.9|3890.9|3886.9|3881.9|3877.9|1121
1727159100000|2024-09-24 06:25:00|3883.9|3879.9|3884.9|3880.9|3888.4|3884.4|3881.9|3877.9|1022
1727159400000|2024-09-24 06:30:00|3885.9|3881.9|3890.9|3886.9|3892.9|3888.9|3884.9|3880.9|802
1727159700000|2024-09-24 06:35:00|3891.4|3887.4|3894.9|3890.9|3897.9|3893.9|3891.4|3887.4|1171
1727160000000|2024-09-24 06:40:00|3894.4|3890.4|3895.9|3891.9|3896.9|3892.9|3891.9|3887.9|2275
1727160300000|2024-09-24 06:45:00|3895.4|3891.4|3900.9|3896.9|3900.9|3896.9|3894.9|3890.9|2023
1727160600000|2024-09-24 06:50:00|3901.4|3897.4|3903.9|3899.9|3905.9|3901.9|3900.4|3896.4|1881
1727160900000|2024-09-24 06:55:00|3902.9|3898.9|3900.9|3896.9|3906.9|3902.9|3898.9|3894.9|1895
1727161200000|2024-09-24 07:00:00|3900.4|3896.4|3912.9|3908.9|3912.9|3908.9|3898.9|3894.9|1808
1727161500000|2024-09-24 07:05:00|3911.9|3907.9|3911.9|3907.9|3914.9|3910.9|3908.9|3904.9|1294
1727161800000|2024-09-24 07:10:00|3911.4|3907.4|3916.4|3912.4|3916.9|3912.9|3910.4|3906.4|2748
1727162100000|2024-09-24 07:15:00|3916.9|3912.9|3917.9|3913.9|3921.9|3917.9|3914.4|3910.4|1376
1727162400000|2024-09-24 07:20:00|3916.9|3912.9|3917.4|3913.4|3921.9|3917.9|3916.9|3912.9|1337
1727162700000|2024-09-24 07:25:00|3916.9|3912.9|3915.9|3911.9|3919.9|3915.9|3914.9|3910.9|1477
1727163000000|2024-09-24 07:30:00|3915.4|3911.4|3910.4|3906.4|3915.9|3911.9|3905.9|3901.9|2414
1727163300000|2024-09-24 07:35:00|3910.9|3906.9|3911.9|3907.9|3915.9|3911.9|3909.9|3905.9|2677
1727163600000|2024-09-24 07:40:00|3912.4|3908.4|3915.9|3911.9|3915.9|3911.9|3910.4|3906.4|3829
1727163900000|2024-09-24 07:45:00|3914.9|3910.9|3916.9|3912.9|3917.4|3913.4|3913.4|3909.4|4648
1727164200000|2024-09-24 07:50:00|3917.4|3913.4|3914.9|3910.9|3917.4|3913.4|3914.9|3910.9|2770
1727164500000|2024-09-24 07:55:00|3915.4|3911.4|3915.9|3911.9|3917.9|3913.9|3912.4|3908.4|3625
1727164800000|2024-09-24 08:00:00|3914.9|3910.9|3923.9|3919.9|3924.9|3920.9|3914.9|3910.9|4484
1727165100000|2024-09-24 08:05:00|3922.9|3918.9|3925.9|3921.9|3928.9|3924.9|3922.9|3918.9|6095
1727165400000|2024-09-24 08:10:00|3926.4|3922.4|3926.9|3922.9|3927.9|3923.9|3924.9|3920.9|3300
1727165700000|2024-09-24 08:15:00|3925.9|3921.9|3930.9|3926.9|3931.4|3927.4|3923.9|3919.9|2546
1727166000000|2024-09-24 08:20:00|3929.9|3925.9|3927.9|3923.9|3932.9|3928.9|3927.9|3923.9|2854
1727166300000|2024-09-24 08:25:00|3928.4|3924.4|3936.9|3932.9|3937.4|3933.4|3927.9|3923.9|2934
1727166600000|2024-09-24 08:30:00|3937|3927.9|3935.7|3926.7|3937.1|3928.1|3935.4|3926.4|0
1727166900000|2024-09-24 08:35:00|3935.6|3926.6|3934.8|3925.8|3936.4|3927.4|3934.8|3925.8|0
1727167200000|2024-09-24 08:40:00|3934.9|3925.9|3935.2|3926.2|3936.5|3927.5|3934.8|3925.8|0
1727167500000|2024-09-24 08:45:00|3935.3|3926.3|3936.4|3927.4|3936.4|3927.4|3934.9|3925.9|0
1727167800000|2024-09-24 08:50:00|3936.3|3927.3|3936.6|3927.6|3936.9|3927.9|3935.7|3926.7|0
1727168100000|2024-09-24 08:55:00|3936.7|3927.7|3937|3928|3937.1|3928.1|3936.3|3927.3|0
1727168400000|2024-09-24 09:00:00|3936.9|3927.9|3937|3928|3937.3|3928.3|3936.4|3927.4|0
1727168700000|2024-09-24 09:05:00|3937.1|3928.1|3936.8|3927.8|3937.1|3928.1|3936|3927|0
1727169000000|2024-09-24 09:10:00|3936.6|3927.6|3935.8|3926.8|3936.8|3927.8|3935.5|3926.5|0
1727169300000|2024-09-24 09:15:00|3940.4|3929.4|3932.4|3925.4|3942.4|3935.4|3929.4|3922.4|783
1727169600000|2024-09-24 09:20:00|3931.4|3924.4|3932.4|3925.4|3933.4|3926.4|3931.4|3924.4|383
1727169900000|2024-09-24 09:25:00||3924.4||3925.4||3925.4||3924.4|70
1727170200000|2024-09-24 09:30:00|3933.4|3926.4|3934.4|3927.4|3934.4|3927.4|3932.4|3925.4|41
1727170500000|2024-09-24 09:35:00|3935.4|3928.4|3945.4|3938.4|3947.4|3940.4|3935.4|3927.4|410
1727170800000|2024-09-24 09:40:00|3946.4|3939.4|3957.4|3949.4|3957.4|3949.4|3943.4|3936.4|299
1727171100000|2024-09-24 09:45:00|3956.4|3950.4|3968.4|3961.4|3970.4|3963.4|3954.4|3947.4|499
1727171400000|2024-09-24 09:50:00|3969.4|3960.4|3962.4|3955.4|3970.4|3963.4|3962.4|3955.4|260
1727171700000|2024-09-24 09:55:00|3963.4|3954.4|3964.4|3957.4|3964.4|3957.4|3957.4|3950.4|433
1727172000000|2024-09-24 10:00:00|3965.4|3958.4|3965.4|3957.4|3967.4|3960.4|3961.4|3953.4|270
1727172300000|2024-09-24 10:05:00|3964.4|3956.4|3960.4|3953.4|3964.4|3957.4|3960.4|3952.4|57
1727172600000|2024-09-24 10:10:00|3961.4|3954.4|3964.4|3957.4|3966.4|3959.4|3961.4|3953.4|140
1727172900000|2024-09-24 10:15:00|3965.4|3958.4|3966.4|3959.4|3967.4|3960.4|3964.4|3957.4|223
1727173200000|2024-09-24 10:20:00|3967.4|3960.4|3966.4|3959.4|3968.4|3961.4|3965.4|3958.4|46
1727173500000|2024-09-24 10:25:00|3967.4|3958.4|3966.4|3959.4|3967.4|3959.4|3964.4|3957.4|201
1727173800000|2024-09-24 10:30:00|3967.4|3960.4|3970.4|3963.4|3970.4|3963.4|3966.4|3960.4|129
1727174100000|2024-09-24 10:35:00|3969.4|3962.4|3970.4|3962.4|3970.4|3963.4|3968.4|3961.4|129
1727174400000|2024-09-24 10:40:00|3971.4|3963.4|3980.4|3973.4|3980.4|3973.4|3970.4|3963.4|156
1727174700000|2024-09-24 10:45:00|3981.4|3974.4|3976.4|3969.4|3981.4|3974.4|3976.4|3969.4|559
1727175000000|2024-09-24 10:50:00|3975.4|3968.4|3974.4|3967.4|3976.4|3969.4|3972.4|3965.4|177
1727175300000|2024-09-24 10:55:00|3975.4|3968.4|3976.4|3968.4|3976.4|3969.4|3973.4|3966.4|143
1727175600000|2024-09-24 11:00:00|3975.4|3969.4|3972.4|3965.4|3976.4|3969.4|3972.4|3965.4|320
1727175900000|2024-09-24 11:05:00|3971.4|3964.4|3971.4|3964.4|3972.4|3965.4|3970.4|3963.4|436
1727176200000|2024-09-24 11:10:00|3970.4|3963.4|3965.4|3958.4|3970.4|3963.4|3965.4|3958.4|93
1727176500000|2024-09-24 11:15:00|3966.4|3959.4|3966.4|3958.4|3969.4|3962.4|3964.4|3957.4|40
1727176800000|2024-09-24 11:20:00|3965.4|3959.4|3970.4|3962.4|3970.4|3962.4|3964.4|3957.4|82
1727177100000|2024-09-24 11:25:00|3971.4|3963.4|3976.4|3969.4|3976.4|3969.4|3967.4|3960.4|163
1727177400000|2024-09-24 11:30:00|3977.4|3970.4|3976.4|3968.4|3979.4|3971.4|3973.4|3966.4|106
1727177700000|2024-09-24 11:35:00|3975.4|3967.4|3978.4|3971.4|3982.4|3975.4|3972.4|3965.4|180
1727178000000|2024-09-24 11:40:00|3977.4|3970.4|3977.4|3970.4|3980.4|3973.4|3975.4|3968.4|114
1727178300000|2024-09-24 11:45:00|3976.4|3969.4|3975.4|3968.4|3976.4|3970.4|3971.4|3964.4|63
1727178600000|2024-09-24 11:50:00|3974.4|3967.4|3970.4|3963.4|3976.4|3968.4|3969.4|3962.4|92
1727178900000|2024-09-24 11:55:00|3971.4|3964.4|3971.4|3964.4|3971.4|3964.4|3968.4|3961.4|69
1727179200000|2024-09-24 12:00:00|3972.4|3963.4|3967.4|3959.4|3974.4|3966.4|3965.4|3957.4|147
1727179500000|2024-09-24 12:05:00|3968.4|3960.4|3971.4|3964.4|3972.4|3965.4|3967.4|3959.4|52
1727179800000|2024-09-24 12:10:00|3972.4|3963.4|3973.4|3966.4|3974.4|3967.4|3969.4|3962.4|122
1727180100000|2024-09-24 12:15:00|3972.4|3965.4|3977.4|3970.4|3977.4|3970.4|3972.4|3965.4|96
1727180400000|2024-09-24 12:20:00|3978.4|3969.4|3976.4|3969.4|3978.4|3969.4|3973.4|3966.4|92
1727180700000|2024-09-24 12:25:00|3975.4|3968.4|3979.4|3972.4|3979.4|3972.4|3975.4|3967.4|117
1727181000000|2024-09-24 12:30:00|3978.4|3971.4|3978.4|3971.4|3980.4|3973.4|3974.4|3967.4|67
1727181300000|2024-09-24 12:35:00|3979.4|3972.4|3978.4|3971.4|3979.4|3972.4|3977.4|3970.4|60
1727181600000|2024-09-24 12:40:00|3979.4|3972.4|3979.4|3972.4|3980.4|3973.4|3976.4|3969.4|79
1727181900000|2024-09-24 12:45:00|3978.4|3971.4|3981.4|3974.4|3982.4|3974.4|3978.4|3970.4|224
1727182200000|2024-09-24 12:50:00|3982.4|3975.4|3991.4|3983.4|3991.4|3984.4|3981.4|3975.4|425
1727182500000|2024-09-24 12:55:00|3990.4|3984.4|3991.4|3984.4|3993.4|3985.4|3987.4|3980.4|120
1727182800000|2024-09-24 13:00:00|3992.4|3985.4|3991.4|3984.4|3993.4|3986.4|3989.4|3982.4|187
1727183100000|2024-09-24 13:05:00|3992.4|3985.4|4012.4|4005.4|4013.4|4006.4|3992.4|3984.4|398
1727183400000|2024-09-24 13:10:00|4011.4|4004.4|4014.4|4007.4|4016.4|4008.4|4001.4|3993.4|417
1727183700000|2024-09-24 13:15:00|4013.4|4006.4|4008.4|4001.4|4013.4|4006.4|4007.4|3999.4|184
1727184000000|2024-09-24 13:20:00|4009.4|4002.4|4005.4|3998.4|4011.4|4003.4|4004.4|3996.4|331
1727184300000|2024-09-24 13:25:00|4003.4|3996.4|4007.4|4000.4|4008.4|4000.4|3996.4|3989.4|234
1727184600000|2024-09-24 13:30:00|4008.4|4001.4|4000.4|3993.4|4011.4|4003.4|3986.4|3979.4|1191
1727184900000|2024-09-24 13:35:00|3999.4|3992.4|4019.4|4012.4|4022.4|4015.4|3997.4|3990.4|743
1727185200000|2024-09-24 13:40:00|4018.4|4011.4|4014.4|4006.4|4030.4|4023.4|4013.4|4005.4|739
1727185500000|2024-09-24 13:45:00|4013.4|4007.4|4003.4|3995.4|4018.4|4010.4|4002.4|3995.4|471
1727185800000|2024-09-24 13:50:00|4002.4|3994.4|3998.4|3991.4|4003.4|3995.4|3985.4|3977.4|817
1727186100000|2024-09-24 13:55:00|3997.4|3990.4|3994.4|3988.4|3999.4|3992.4|3989.4|3982.4|572
1727186400000|2024-09-24 14:00:00|3994.9|3988.9|3982.9|3976.9|3995.9|3989.9|3979.9|3973.9|780
1727186700000|2024-09-24 14:05:00|3982.4|3976.4|3997.9|3991.9|3999.9|3993.9|3980.9|3974.9|409
1727187000000|2024-09-24 14:10:00|3997.4|3991.4|4004.9|3998.9|4013.9|4007.9|3996.9|3990.9|440
1727187300000|2024-09-24 14:15:00|4003.9|3997.9|3989.9|3983.9|4004.4|3998.4|3988.9|3982.9|306
1727187600000|2024-09-24 14:20:00|3989.4|3983.4|3994.9|3988.9|3996.9|3990.9|3987.4|3981.4|475
1727187900000|2024-09-24 14:25:00|3995.9|3989.9|3993.9|3987.9|3998.9|3992.9|3989.9|3983.9|294
1727188200000|2024-09-24 14:30:00|3994.9|3988.9|3996.9|3990.9|4003.9|3997.9|3991.9|3985.9|255
1727188500000|2024-09-24 14:35:00|3997.9|3991.9|4001.9|3995.9|4007.9|4001.9|3993.9|3987.9|224
1727188800000|2024-09-24 14:40:00|4002.4|3996.4|4005.4|3999.4|4006.9|4000.9|3993.9|3987.9|213
1727189100000|2024-09-24 14:45:00|4004.9|3998.9|4009.9|4003.9|4010.9|4004.9|4003.9|3997.9|372
1727189400000|2024-09-24 14:50:00|4010.9|4004.9|4015.9|4009.9|4020.9|4014.9|4010.9|4004.9|362
1727189700000|2024-09-24 14:55:00|4015.4|4009.4|4021.4|4015.4|4022.9|4016.9|4011.9|4005.9|204
1727190000000|2024-09-24 15:00:00|4020.9|4014.9|4024.9|4018.9|4026.4|4020.4|4017.9|4011.9|412
1727190300000|2024-09-24 15:05:00|4023.9|4017.9|4039.9|4033.9|4039.9|4033.9|4020.9|4014.9|720
1727190600000|2024-09-24 15:10:00|4039.4|4033.4|4041.9|4035.9|4043.9|4037.9|4037.9|4031.9|321
1727190900000|2024-09-24 15:15:00|4040.9|4034.9|4044.4|4038.4|4044.9|4038.9|4034.9|4028.9|244
1727191200000|2024-09-24 15:20:00|4043.4|4037.4|4046.9|4040.9|4047.9|4041.9|4041.9|4035.9|283
1727191500000|2024-09-24 15:25:00|4045.4|4039.4|4052.4|4046.4|4053.9|4047.9|4041.9|4035.9|660
1727191800000|2024-09-24 15:30:00|4051.9|4045.9|4053.9|4047.9|4057.4|4051.4|4049.9|4043.9|309
1727192100000|2024-09-24 15:35:00|4053.4|4047.4|4047.9|4041.9|4055.9|4049.9|4046.4|4040.4|189
1727192400000|2024-09-24 15:40:00|4048.9|4042.9|4055.9|4049.9|4056.9|4050.9|4046.9|4040.9|546
1727192700000|2024-09-24 15:45:00|4054.9|4048.9|4056.9|4050.9|4059.9|4053.9|4054.9|4048.9|278
1727193000000|2024-09-24 15:50:00|4055.9|4049.9|4054.9|4048.9|4057.9|4051.9|4053.9|4047.9|203
1727193300000|2024-09-24 15:55:00|4055.4|4049.4|4061.9|4055.9|4062.9|4056.9|4053.9|4047.9|274
1727193600000|2024-09-24 16:00:00|4062.9|4056.9|4072.9|4066.9|4072.9|4066.9|4062.9|4056.9|283
1727193900000|2024-09-24 16:05:00|4073.9|4067.9|4068.9|4062.9|4074.4|4068.4|4064.9|4058.9|331
1727194200000|2024-09-24 16:10:00|4069.9|4063.9|4073.4|4067.4|4075.9|4069.9|4068.9|4062.9|143
1727194500000|2024-09-24 16:15:00|4073.9|4067.9|4067.9|4061.9|4073.9|4067.9|4061.9|4055.9|334
1727194800000|2024-09-24 16:20:00|4068.4|4062.4|4062.9|4056.9|4069.9|4063.9|4061.9|4055.9|136
1727195100000|2024-09-24 16:25:00|4063.9|4057.9|4046.9|4040.9|4063.9|4057.9|4045.9|4039.9|472
1727195400000|2024-09-24 16:30:00|4045.9|4039.9|4054.9|4048.9|4055.4|4049.4|4032.9|4026.9|505
1727195700000|2024-09-24 16:35:00|4054.4|4048.4|4060.9|4054.9|4061.4|4055.4|4051.4|4045.4|62
1727196000000|2024-09-24 16:40:00|4059.9|4053.9|4063.4|4057.4|4065.9|4059.9|4057.9|4051.9|55
1727196300000|2024-09-24 16:45:00|4063.9|4057.9|4066.9|4060.9|4069.9|4063.9|4062.9|4056.9|48
1727196600000|2024-09-24 16:50:00|4066.4|4060.4|4070.9|4064.9|4075.4|4069.4|4063.4|4057.4|95
1727196900000|2024-09-24 16:55:00|4069.9|4063.9|4071.9|4065.9|4075.9|4069.9|4069.9|4063.9|93
1727197200000|2024-09-24 17:00:00|4071.4|4065.4|4076.4|4070.4|4080.4|4074.4|4070.9|4064.9|56
1727197500000|2024-09-24 17:05:00|4076.9|4070.9|4075.9|4069.9|4079.4|4073.4|4073.9|4067.9|41
1727197800000|2024-09-24 17:10:00|4075.4|4069.4|4075.9|4069.9|4077.9|4071.9|4073.4|4067.4|56
1727198100000|2024-09-24 17:15:00|4075.4|4069.4|4080.9|4074.9|4080.9|4074.9|4073.9|4067.9|18
1727198400000|2024-09-24 17:20:00|4080.4|4074.4|4080.9|4074.9|4081.9|4075.9|4078.9|4072.9|41
1727198700000|2024-09-24 17:25:00|4080.4|4074.4|4080.9|4074.9|4083.9|4077.9|4078.9|4072.9|80
1727199000000|2024-09-24 17:30:00|4080.4|4074.4|4087.9|4081.9|4089.9|4083.9|4079.9|4073.9|69
1727199300000|2024-09-24 17:35:00|4088.4|4082.4|4087.9|4081.9|4089.9|4083.9|4085.9|4079.9|101
1727199600000|2024-09-24 17:40:00|4088.4|4082.4|4088.9|4082.9|4089.9|4083.9|4080.9|4074.9|144
1727199900000|2024-09-24 17:45:00|4088.4|4082.4|4093.9|4087.9|4094.9|4088.9|4087.4|4081.4|289
1727200200000|2024-09-24 17:50:00|4094.9|4088.9|4093.9|4087.9|4096.9|4090.9|4090.9|4084.9|376
1727200500000|2024-09-24 17:55:00|4093.4|4087.4|4089.4|4083.4|4093.9|4087.9|4086.9|4080.9|258
1727200800000|2024-09-24 18:00:00|4088.9|4082.9|4083.9|4077.9|4088.9|4082.9|4083.9|4077.9|222
1727201100000|2024-09-24 18:05:00|4084.4|4078.4|4089.9|4083.9|4089.9|4083.9|4083.9|4077.9|408
1727201400000|2024-09-24 18:10:00|4089.4|4083.4|4084.9|4078.9|4089.9|4083.9|4082.4|4076.4|269
1727201700000|2024-09-24 18:15:00|4085.9|4079.9|4080.9|4074.9|4085.9|4079.9|4078.9|4072.9|141
1727202000000|2024-09-24 18:20:00|4080.4|4074.4|4083.9|4077.9|4084.9|4078.9|4073.9|4067.9|360
1727202300000|2024-09-24 18:25:00|4084.4|4078.4|4091.9|4085.9|4091.9|4085.9|4082.4|4076.4|79
1727202600000|2024-09-24 18:30:00|4091.4|4085.4|4092.9|4086.9|4092.9|4086.9|4085.9|4079.9|84
1727202900000|2024-09-24 18:35:00|4091.9|4085.9|4100.9|4094.9|4100.9|4094.9|4091.9|4085.9|159
1727203200000|2024-09-24 18:40:00|4100.4|4094.4|4098.9|4092.9|4102.9|4096.9|4096.4|4090.4|165
1727203500000|2024-09-24 18:45:00|4098.4|4092.4|4101.9|4095.9|4102.9|4096.9|4097.9|4091.9|262
1727203800000|2024-09-24 18:50:00|4101.4|4095.4|4104.9|4098.9|4104.9|4098.9|4099.9|4093.9|309
1727204100000|2024-09-24 18:55:00|4105.9|4099.9|4114|4105|4115.4|4109.4|4105.9|4099.9|351
1727204400000|2024-09-24 19:00:00|4113.9|4104.9|4115.9|4106.9|4115.9|4106.9|4112.3|4103.3|0
1727204700000|2024-09-24 19:05:00|4115.3|4106.3|4121.2|4112.2|4124.6|4115.6|4115.3|4106.3|0
1727205000000|2024-09-24 19:10:00|4120.6|4111.6|4117.1|4108.1|4121.9|4112.9|4114.7|4105.7|0
1727205300000|2024-09-24 19:15:00|4117.2|4108.2|4120.7|4111.7|4120.7|4111.7|4114.5|4105.5|0
1727205600000|2024-09-24 19:20:00|4120.6|4111.6|4134.1|4125.1|4141|4132|4120.6|4111.6|0
1727205900000|2024-09-24 19:25:00|4135.2|4126.2|4130.1|4121.1|4136.9|4127.9|4124.6|4115.6|0
1727206200000|2024-09-24 19:30:00|4130|4121|4117.3|4108.3|4131.2|4122.2|4117.2|4108.2|0
1727206500000|2024-09-24 19:35:00|4117.2|4108.2|4123.8|4114.8|4123.8|4114.8|4112.8|4103.8|0
1727206800000|2024-09-24 19:40:00|4123.7|4114.7|4122.5|4113.5|4125.6|4116.6|4120.8|4111.8|0
1727207100000|2024-09-24 19:45:00|4123.1|4114.1|4126.8|4117.8|4127.5|4118.5|4122.6|4113.6|0
1727207400000|2024-09-24 19:50:00|4126.9|4117.9|4113.2|4104.2|4127|4118|4113.2|4104.2|0
1727207700000|2024-09-24 19:55:00|4113.1|4104.1|4122.3|4113.3|4130.1|4121.1|4110.2|4101.2|0
1727208000000|2024-09-24 20:00:00|4122.7|4113.7|4120.8|4111.8|4122.7|4113.7|4120.8|4111.8|0
1727208300000|2024-09-24 20:05:00|4120.7|4111.7|4120.7|4111.7|4121.4|4112.4|4120.5|4111.5|0
1727208600000|2024-09-24 20:10:00|4120.6|4111.6|4121.4|4112.4|4121.5|4112.5|4120.5|4111.5|0
1727208900000|2024-09-24 20:15:00|4121.5|4112.5|4122|4113|4122.3|4113.3|4121.5|4112.5|0
1727209200000|2024-09-24 20:20:00|4122.1|4113.1|4122.4|4113.4|4122.4|4113.4|4122.1|4113.1|0
1727209500000|2024-09-24 20:25:00|4122.5|4113.5|4122.7|4113.7|4122.7|4113.7|4122.3|4113.3|0
1727209800000|2024-09-24 20:30:00|4122.6|4113.6|4118.8|4109.8|4122.6|4113.6|4118.5|4109.5|0
1727210100000|2024-09-24 20:35:00|4118.6|4109.6|4117.8|4108.8|4119.2|4110.2|4117.7|4108.7|0
1727210400000|2024-09-24 20:40:00|4117.7|4108.7|4116.8|4107.8|4118|4109|4116.7|4107.7|0
1727210700000|2024-09-24 20:45:00|4116.6|4107.6|4115.7|4106.7|4116.8|4107.8|4115.5|4106.5|0
1727211000000|2024-09-24 20:50:00|4115.5|4106.5|4115.7|4106.7|4115.7|4106.7|4115.4|4106.4|0
1727211300000|2024-09-24 20:55:00|4115.8|4106.8|4112|4103|4115.8|4106.8|4111.9|4102.9|0
1727211600000|2024-09-24 21:00:00|4112.1|4103.1|4110.5|4101.5|4112.1|4103.1|4110.3|4101.3|0
1727211900000|2024-09-24 21:05:00|4109.7|4100.7|4109.5|4100.5|4109.7|4100.7|4109.4|4100.4|0
1727212200000|2024-09-24 21:10:00|4109.4|4100.4|4109.5|4100.5|4109.5|4100.5|4109.4|4100.4|0
1727212800000|2024-09-24 21:20:00|4109.6|4100.6|4111.2|4102.2|4111.4|4102.4|4109.6|4100.6|0
1727213400000|2024-09-24 21:30:00|4111.1|4102.1|4111.1|4102.1|4111.1|4102.1|4111.1|4102.1|0
1727214000000|2024-09-24 21:40:00|4111.2|4102.2|4110.4|4101.4|4111.3|4102.3|4110.3|4101.3|0
1727214300000|2024-09-24 21:45:00|4110.5|4101.5|4110.3|4101.3|4110.5|4101.5|4110.3|4101.3|0
1727214600000|2024-09-24 21:50:00|4109.3|4100.3|4108.5|4099.5|4109.3|4100.3|4108.5|4099.5|0
1727214900000|2024-09-24 21:55:00|4108.4|4099.4|4108.5|4099.5|4108.5|4099.5|4108.4|4099.4|0
1727215200000|2024-09-24 22:00:00|4108.7|4099.7|4108|4099|4109.4|4100.4|4107.9|4098.9|0
1727215500000|2024-09-24 22:05:00|4107.9|4098.9|4108.1|4099.1|4108.2|4099.2|4107.9|4098.9|0
1727215800000|2024-09-24 22:10:00|4108.2|4099.2|4107.2|4098.2|4108.7|4099.7|4107.2|4098.2|0
1727216100000|2024-09-24 22:15:00|4107.4|4098.4|4106.9|4097.9|4107.4|4098.4|4106.8|4097.8|0
1727216400000|2024-09-24 22:20:00|4107|4098|4106.8|4097.8|4107.2|4098.2|4106.8|4097.8|0
1727216700000|2024-09-24 22:25:00|4107|4098|4106.7|4097.7|4107.2|4098.2|4106.6|4097.6|0
1727217000000|2024-09-24 22:30:00|4106.6|4097.6|4106.5|4097.5|4106.7|4097.7|4106.5|4097.5|0
1727217300000|2024-09-24 22:35:00|4106.4|4097.4|4106.5|4097.5|4106.5|4097.5|4106.2|4097.2|0
1727217600000|2024-09-24 22:40:00|4106.7|4097.7|4106.7|4097.7|4106.8|4097.8|4106.1|4097.1|0
1727217900000|2024-09-24 22:45:00|4106.8|4097.8|4106.8|4097.8|4107|4098|4106.7|4097.7|0
1727218200000|2024-09-24 22:50:00|4109.3|4100.3|4109.5|4100.5|4109.5|4100.5|4109.2|4100.2|0
1727218500000|2024-09-24 22:55:00|4109.6|4100.6|4109.5|4100.5|4109.6|4100.6|4109.2|4100.2|0
1727218800000|2024-09-24 23:00:00|4109.4|4100.4|4109.5|4100.5|4109.5|4100.5|4109.3|4100.3|0
1727219100000|2024-09-24 23:05:00|4109.4|4100.4|4110.3|4101.3|4110.3|4101.3|4109.3|4100.3|0
1727219400000|2024-09-24 23:10:00|4110.2|4101.2|4110.1|4101.1|4110.3|4101.3|4110|4101|0
1727219700000|2024-09-24 23:15:00|4110.2|4101.2|4110.2|4101.2|4110.3|4101.3|4110|4101|0
1727220000000|2024-09-24 23:20:00|4110|4101|4109.8|4100.8|4110.2|4101.2|4109.7|4100.7|0
1727220300000|2024-09-24 23:25:00|4109.9|4100.9|4109.8|4100.8|4110|4101|4109.8|4100.8|0
1727220600000|2024-09-24 23:30:00|4109.9|4100.9|4109.6|4100.6|4109.9|4100.9|4109.3|4100.3|0
1727220900000|2024-09-24 23:35:00|4109.5|4100.5|4109.2|4100.2|4109.5|4100.5|4109.1|4100.1|0
1727221200000|2024-09-24 23:40:00|4109.3|4100.3|4108.7|4099.7|4109.3|4100.3|4108.7|4099.7|0
1727221500000|2024-09-24 23:45:00|4108.9|4099.9|4107.3|4098.3|4109|4100|4107.1|4098.1|0
1727221800000|2024-09-24 23:50:00|4107.1|4098.1|4107.1|4098.1|4107.3|4098.3|4107|4098|0
1727222100000|2024-09-24 23:55:00|4106.9|4097.9|4107.2|4098.2|4107.3|4098.3|4106.9|4097.9|0
1727222400000|2024-09-25 00:00:00|4107.3|4098.3|4106.8|4097.8|4107.5|4098.5|4106.7|4097.7|0
1727222700000|2024-09-25 00:05:00|4107|4098|4106.4|4097.4|4107|4098|4106.1|4097.1|0
1727223000000|2024-09-25 00:10:00|4106.3|4097.3|4104.7|4095.7|4106.3|4097.3|4104.7|4095.7|0
1727223300000|2024-09-25 00:15:00|4104.5|4095.5|4104.2|4095.2|4105.1|4096.1|4104|4095|0
1727223600000|2024-09-25 00:20:00|4104|4095|4103.7|4094.7|4104.3|4095.3|4103.1|4094.1|0
1727223900000|2024-09-25 00:25:00|4103.8|4094.8|4104|4095|4104.2|4095.2|4103.6|4094.6|0
1727224200000|2024-09-25 00:30:00|4104.1|4095.1|4103.9|4094.9|4104.3|4095.3|4103.6|4094.6|0
1727224500000|2024-09-25 00:35:00|4103.8|4094.8|4103.8|4094.8|4104.1|4095.1|4102.9|4093.9|0
1727224800000|2024-09-25 00:40:00|4103.7|4094.7|4103.6|4094.6|4104|4095|4102.8|4093.8|0
1727225100000|2024-09-25 00:45:00|4103.5|4094.5|4105.4|4096.4|4105.6|4096.6|4103|4094|0
1727225400000|2024-09-25 00:50:00|4105.3|4096.3|4108.1|4099.1|4108.3|4099.3|4105.1|4096.1|0
1727225700000|2024-09-25 00:55:00|4108.3|4099.3|4113.1|4104.1|4113.4|4104.4|4108.1|4099.1|0
1727226000000|2024-09-25 01:00:00|4113.2|4104.2|4113.3|4104.3|4113.3|4104.3|4112.7|4103.7|0
1727226300000|2024-09-25 01:05:00|4113.4|4104.4|4113.7|4104.7|4114.1|4105.1|4113.3|4104.3|0
1727226600000|2024-09-25 01:10:00|4113.5|4104.5|4112.1|4103.1|4113.8|4104.8|4112|4103|0
1727226900000|2024-09-25 01:15:00|4111.9|4102.9|4068.4|4064.4|4111.9|4102.9|4063.9|4059.9|2431
1727227200000|2024-09-25 01:20:00|4068.9|4064.9|4062.9|4058.9|4071.4|4067.4|4054.4|4050.4|2465
1727227500000|2024-09-25 01:25:00|4063.4|4059.4|4052.9|4048.9|4064.9|4060.9|4047.9|4043.9|1134
1727227800000|2024-09-25 01:30:00|4051.9|4047.9|4035.1|4031.1|4060.4|4056.4|4025.9|4021.9|8371
1727228100000|2024-09-25 01:35:00|4036.1|4032.1|4049.1|4045.1|4057.1|4053.1|4035.1|4031.1|3653
1727228400000|2024-09-25 01:40:00|4049.6|4045.6|4027.1|4023.1|4055.1|4051.1|4025.1|4021.1|3380
1727228700000|2024-09-25 01:45:00|4028.1|4024.1|3982.1|3978.1|4028.1|4024.1|3981.6|3977.6|6856
1727229000000|2024-09-25 01:50:00|3981.1|3977.1|4000.1|3996.1|4010.1|4006.1|3975.1|3971.1|2924
1727229300000|2024-09-25 01:55:00|4000.6|3996.6|4006.1|4002.1|4018.1|4014.1|3997.1|3993.1|3623
1727229600000|2024-09-25 02:00:00|4005.1|4001.1|4018.1|4014.1|4019.1|4015.1|3999.1|3995.1|2642
1727229900000|2024-09-25 02:05:00|4018.6|4014.6|4030.1|4026.1|4031.1|4027.1|4018.6|4014.6|2830
1727230200000|2024-09-25 02:10:00|4030.6|4026.6|4014.6|4010.6|4030.6|4026.6|4005.1|4001.1|2688
1727230500000|2024-09-25 02:15:00|4015.1|4011.1|4026.1|4022.1|4027.1|4023.1|4011.1|4007.1|2156
1727230800000|2024-09-25 02:20:00|4026.6|4022.6|4011.1|4007.1|4027.1|4023.1|4011.1|4007.1|1593
1727231100000|2024-09-25 02:25:00|4011.6|4007.6|4018.1|4014.1|4019.1|4015.1|4009.1|4005.1|1151
1727231400000|2024-09-25 02:30:00|4017.6|4013.6|3991.1|3987.1|4020.1|4016.1|3991.1|3987.1|1118
1727231700000|2024-09-25 02:35:00|3992.1|3988.1|4003.1|3999.1|4005.1|4001.1|3989.1|3985.1|1203
1727232000000|2024-09-25 02:40:00|4003.6|3999.6|4011.1|4007.1|4015.1|4011.1|4001.1|3997.1|1210
1727232300000|2024-09-25 02:45:00|4010.6|4006.6|4007.1|4003.1|4014.6|4010.6|4005.1|4001.1|974
1727232600000|2024-09-25 02:50:00|4007.6|4003.6|4019.1|4015.1|4019.1|4015.1|4005.1|4001.1|3408
1727232900000|2024-09-25 02:55:00|4018.1|4014.1|4005.1|4001.1|4021.1|4017.1|4004.1|4000.1|903
1727233200000|2024-09-25 03:00:00|4004.6|4000.6|3986.1|3982.1|4005.1|4001.1|3986.1|3982.1|1269
1727233500000|2024-09-25 03:05:00|3987.1|3983.1|3989.1|3985.1|3995.1|3991.1|3984.1|3980.1|771
1727233800000|2024-09-25 03:10:00|3988.6|3984.6|3994.1|3990.1|3995.1|3991.1|3987.1|3983.1|1595
1727234100000|2024-09-25 03:15:00|3994.6|3990.6|3993.1|3989.1|3998.1|3994.1|3991.1|3987.1|745
1727234400000|2024-09-25 03:20:00|3993.6|3989.6|3998.1|3994.1|3999.1|3995.1|3988.6|3984.6|882
1727234700000|2024-09-25 03:25:00|3998.6|3994.6|4001.1|3997.1|4002.1|3998.1|3994.1|3990.1|1050
1727235000000|2024-09-25 03:30:00|4002.1|3998.1|4005.1|4001.1|4010.1|4006.1|4001.1|3997.1|1218
1727235300000|2024-09-25 03:35:00|4004.6|4000.6|4003.1|3999.1|4006.1|4002.1|4000.1|3996.1|606
1727235600000|2024-09-25 03:40:00|4003.6|3999.6|4006.1|4002.1|4007.1|4003.1|4002.1|3998.1|436
1727235900000|2024-09-25 03:45:00|4007.1|4003.1|4008.1|4004.1|4010.1|4006.1|4006.1|4002.1|502
1727236200000|2024-09-25 03:50:00|4007.6|4003.6|4009.1|4005.1|4009.6|4005.6|4005.1|4001.1|1552
1727236500000|2024-09-25 03:55:00|4008.6|4004.6|4012.1|4008.1|4013.1|4009.1|4008.1|4004.1|1234
1727236800000|2024-09-25 04:00:00|4014.6|4005.6|4014.9|4005.9|4015|4006|4014.5|4005.5|0
1727237100000|2024-09-25 04:05:00|4015|4006|4016.9|4007.9|4016.9|4007.9|4014.7|4005.7|0
1727237400000|2024-09-25 04:10:00|4017|4008|4016.8|4007.8|4017.1|4008.1|4016.7|4007.7|0
1727237700000|2024-09-25 04:15:00|4017.1|4008.1|4016.9|4007.9|4017.1|4008.1|4016.6|4007.6|0
1727238000000|2024-09-25 04:20:00|4016.8|4007.8|4017.2|4008.2|4017.2|4008.2|4016.8|4007.8|0
1727238300000|2024-09-25 04:25:00|4017.4|4008.4|4017.2|4008.2|4017.6|4008.6|4017.2|4008.2|0
1727238600000|2024-09-25 04:30:00|4017.3|4008.3|4017|4008|4017.4|4008.4|4016.8|4007.8|0
1727238900000|2024-09-25 04:35:00|4017.2|4008.2|4017.4|4008.4|4017.4|4008.4|4016.8|4007.8|0
1727239200000|2024-09-25 04:40:00|4017.3|4008.3|4017.1|4008.1|4017.4|4008.4|4016.8|4007.8|0
1727239500000|2024-09-25 04:45:00|4017.2|4008.2|4018.1|4009.1|4018.1|4009.1|4017.1|4008.1|0
1727239800000|2024-09-25 04:50:00|4018|4009|4017.4|4008.4|4018|4009|4017.4|4008.4|0
1727240100000|2024-09-25 04:55:00|4017.3|4008.3|4016.8|4007.8|4017.4|4008.4|4016.5|4007.5|0
1727240400000|2024-09-25 05:00:00|4005.1|4001.1|4001.1|3997.1|4011.6|4007.6|4001.1|3997.1|7276
1727240700000|2024-09-25 05:05:00|4000.6|3996.6|4006.1|4002.1|4011.1|4007.1|4000.1|3996.1|5824
1727241000000|2024-09-25 05:10:00|4007.1|4003.1|3994.1|3990.1|4012.1|4008.1|3993.1|3989.1|1461
1727241300000|2024-09-25 05:15:00|3995.1|3991.1|3991.1|3987.1|3998.1|3994.1|3987.1|3983.1|922
1727241600000|2024-09-25 05:20:00|3992.1|3988.1|3989.1|3985.1|3993.6|3989.6|3984.1|3980.1|1985
1727241900000|2024-09-25 05:25:00|3989.6|3985.6|3985.1|3981.1|3991.1|3987.1|3979.1|3975.1|1393
1727242200000|2024-09-25 05:30:00|3985.6|3981.6|3979.1|3975.1|3991.6|3987.6|3979.1|3975.1|1108
1727242500000|2024-09-25 05:35:00|3979.6|3975.6|3970.1|3966.1|3980.1|3976.1|3966.1|3962.1|1854
1727242800000|2024-09-25 05:40:00|3970.6|3966.6|3963.1|3959.1|3973.1|3969.1|3963.1|3959.1|1179
1727243100000|2024-09-25 05:45:00|3964.1|3960.1|3950.6|3946.6|3964.1|3960.1|3950.1|3946.1|1807
1727243400000|2024-09-25 05:50:00|3951.1|3947.1|3955.6|3951.6|3964.1|3960.1|3950.1|3946.1|1510
1727243700000|2024-09-25 05:55:00|3955.1|3951.1|3960.1|3956.1|3967.1|3963.1|3955.1|3951.1|998
1727244000000|2024-09-25 06:00:00|3961.1|3957.1|3967.1|3963.1|3968.1|3964.1|3960.1|3956.1|3867
1727244300000|2024-09-25 06:05:00|3966.6|3962.6|3944.1|3940.1|3967.1|3963.1|3943.1|3939.1|4289
1727244600000|2024-09-25 06:10:00|3945.1|3941.1|3935.1|3931.1|3952.1|3948.1|3933.1|3929.1|1217
1727244900000|2024-09-25 06:15:00|3934.1|3930.1|3935.6|3931.6|3937.1|3933.1|3925.1|3921.1|1497
1727245200000|2024-09-25 06:20:00|3935.1|3931.1|3928.1|3924.1|3935.1|3931.1|3927.1|3923.1|875
1727245500000|2024-09-25 06:25:00|3929.1|3925.1|3917.1|3913.1|3930.1|3926.1|3914.1|3910.1|1338
1727245800000|2024-09-25 06:30:00|3916.1|3912.1|3923.1|3919.1|3924.1|3920.1|3911.6|3907.6|1595
1727246100000|2024-09-25 06:35:00|3924.1|3920.1|3935.1|3931.1|3936.1|3932.1|3921.1|3917.1|1507
1727246400000|2024-09-25 06:40:00|3936.1|3932.1|3938.1|3934.1|3940.1|3936.1|3932.6|3928.6|1339
1727246700000|2024-09-25 06:45:00|3938.6|3934.6|3928.1|3924.1|3939.6|3935.6|3927.1|3923.1|1224
1727247000000|2024-09-25 06:50:00|3928.6|3924.6|3933.6|3929.6|3934.1|3930.1|3924.1|3920.1|2024
1727247300000|2024-09-25 06:55:00|3934.1|3930.1|3937.6|3933.6|3939.1|3935.1|3928.1|3924.1|1060
1727247600000|2024-09-25 07:00:00|3938.1|3934.1|3932.6|3928.6|3940.1|3936.1|3931.1|3927.1|1323
1727247900000|2024-09-25 07:05:00|3933.1|3929.1|3928.6|3924.6|3933.1|3929.1|3921.1|3917.1|1244
1727248200000|2024-09-25 07:10:00|3928.1|3924.1|3930.1|3926.1|3936.6|3932.6|3928.1|3924.1|1056
1727248500000|2024-09-25 07:15:00|3931.1|3927.1|3925.1|3921.1|3931.1|3927.1|3921.1|3917.1|735
1727248800000|2024-09-25 07:20:00|3925.6|3921.6|3926.1|3922.1|3930.1|3926.1|3923.1|3919.1|724
1727249100000|2024-09-25 07:25:00|3926.6|3922.6|3926.6|3922.6|3928.1|3924.1|3923.1|3919.1|462
1727249400000|2024-09-25 07:30:00|3927.1|3923.1|3923.1|3919.1|3927.1|3923.1|3923.1|3919.1|957
1727249700000|2024-09-25 07:35:00|3923.6|3919.6|3917.1|3913.1|3924.1|3920.1|3915.1|3911.1|871
1727250000000|2024-09-25 07:40:00|3918.1|3914.1|3917.1|3913.1|3920.1|3916.1|3914.1|3910.1|679
1727250300000|2024-09-25 07:45:00|3916.6|3912.6|3920.1|3916.1|3920.1|3916.1|3915.1|3911.1|831
1727250600000|2024-09-25 07:50:00|3920.6|3916.6|3916.6|3912.6|3921.1|3917.1|3913.1|3909.1|993
1727250900000|2024-09-25 07:55:00|3917.1|3913.1|3916.1|3912.1|3918.1|3914.1|3914.1|3910.1|2189
1727251200000|2024-09-25 08:00:00|3917.1|3913.1|3923.1|3919.1|3925.1|3921.1|3917.1|3913.1|1020
1727251500000|2024-09-25 08:05:00|3922.6|3918.6|3924.1|3920.1|3927.1|3923.1|3922.1|3918.1|1571
1727251800000|2024-09-25 08:10:00|3924.6|3920.6|3937.1|3933.1|3937.1|3933.1|3924.6|3920.6|937
1727252100000|2024-09-25 08:15:00|3938.1|3934.1|3932.1|3928.1|3938.6|3934.6|3932.1|3928.1|12730
1727252400000|2024-09-25 08:20:00|3932.6|3928.6|3933.1|3929.1|3935.1|3931.1|3931.1|3927.1|544
1727252700000|2024-09-25 08:25:00|3933.6|3929.6|3943.6|3939.6|3944.1|3940.1|3932.1|3928.1|732
1727253000000|2024-09-25 08:30:00|3945|3936|3944.8|3935.8|3945.5|3936.5|3944.7|3935.7|0
1727253300000|2024-09-25 08:35:00|3944.7|3935.7|3944.8|3935.8|3945.6|3936.6|3944.4|3935.4|0
1727253600000|2024-09-25 08:40:00|3944.9|3935.9|3944.9|3935.9|3945.2|3936.2|3944|3935|0
1727253900000|2024-09-25 08:45:00|3945|3936|3945.2|3936.2|3945.6|3936.6|3944.5|3935.5|0
1727254200000|2024-09-25 08:50:00|3945.4|3936.4|3945.4|3936.4|3946|3937|3944.9|3935.9|0
1727254500000|2024-09-25 08:55:00|3945.5|3936.5|3945.5|3936.5|3945.6|3936.6|3944.5|3935.5|0
1727254800000|2024-09-25 09:00:00|3945.4|3936.4|3945.8|3936.8|3946.2|3937.2|3944.7|3935.7|0
1727255100000|2024-09-25 09:05:00|3945.7|3936.7|3946.2|3937.2|3946.5|3937.5|3945.4|3936.4|0
1727255400000|2024-09-25 09:10:00|3946.3|3937.3|3946.4|3937.4|3946.7|3937.7|3946.1|3937.1|0
1727255700000|2024-09-25 09:15:00|3945.6|3938.6|3944.6|3937.6|3946.6|3939.6|3942.6|3935.6|205
1727256000000|2024-09-25 09:20:00|3945.6|3936.6|3940.6|3933.6|3947.6|3940.6|3940.6|3933.6|239
1727256300000|2024-09-25 09:25:00|3939.6|3932.6|3935.6|3928.6|3941.6|3934.6|3931.6|3924.6|267
1727256600000|2024-09-25 09:30:00|3934.6|3927.6|3936.6|3928.6|3937.6|3930.6|3933.6|3925.6|120
1727256900000|2024-09-25 09:35:00|3935.6|3929.6|3942.6|3934.6|3943.6|3935.6|3934.6|3927.6|153
1727257200000|2024-09-25 09:40:00|3943.6|3935.6|3946.6|3939.6|3947.6|3939.6|3942.6|3935.6|194
1727257500000|2024-09-25 09:45:00|3945.6|3938.6|3951.6|3944.6|3952.6|3944.6|3944.6|3937.6|86
1727257800000|2024-09-25 09:50:00|3950.6|3943.6|3953.6|3946.6|3954.6|3947.6|3949.6|3942.6|92
1727258100000|2024-09-25 09:55:00|3954.6|3947.6|3954.6|3947.6|3957.6|3950.6|3950.6|3943.6|104
1727258400000|2024-09-25 10:00:00|3953.6|3946.6|3954.6|3947.6|3956.6|3949.6|3951.6|3943.6|100
1727258700000|2024-09-25 10:05:00|3955.6|3948.6|3953.6|3946.6|3957.6|3950.6|3953.6|3946.6|44
1727259000000|2024-09-25 10:10:00|3952.6|3945.6|3960.6|3953.6|3961.6|3953.6|3952.6|3945.6|84
1727259300000|2024-09-25 10:15:00|3961.6|3954.6|3964.6|3957.6|3964.6|3957.6|3960.6|3953.6|193
1727259600000|2024-09-25 10:20:00|3963.6|3956.6|3964.6|3956.6|3964.6|3957.6|3962.6|3955.6|97
1727259900000|2024-09-25 10:25:00|3963.6|3957.6|3964.6|3957.6|3966.6|3958.6|3963.6|3956.6|49
1727260200000|2024-09-25 10:30:00|3963.6|3956.6|3966.6|3959.6|3966.6|3959.6|3963.6|3955.6|66
1727260500000|2024-09-25 10:35:00|3967.6|3960.6|3966.6|3959.6|3967.6|3960.6|3965.6|3958.6|29
1727260800000|2024-09-25 10:40:00|3967.6|3960.6|3964.6|3957.6|3967.6|3960.6|3964.6|3957.6|59
1727261100000|2024-09-25 10:45:00|3965.6|3958.6|3962.6|3955.6|3965.6|3958.6|3959.6|3952.6|105
1727261400000|2024-09-25 10:50:00|3963.6|3954.6|3960.6|3953.6|3963.6|3954.6|3958.6|3951.6|60
1727261700000|2024-09-25 10:55:00|3961.6|3954.6|3962.6|3955.6|3962.6|3955.6|3960.6|3952.6|248
1727262000000|2024-09-25 11:00:00|3963.6|3956.6|3975.6|3968.6|3982.6|3975.6|3962.6|3955.6|216
1727262300000|2024-09-25 11:05:00|3974.6|3967.6|3980.6|3973.6|3981.6|3974.6|3973.6|3965.6|96
1727262600000|2024-09-25 11:10:00|3979.6|3972.6|3976.6|3969.6|3981.6|3973.6|3974.6|3967.6|86
1727262900000|2024-09-25 11:15:00|3975.6|3968.6|3978.6|3971.6|3980.6|3972.6|3975.6|3968.6|64
1727263200000|2024-09-25 11:20:00|3979.6|3972.6|3979.6|3972.6|3979.6|3972.6|3977.6|3970.6|56
1727263500000|2024-09-25 11:25:00|3978.6|3971.6|3972.6|3965.6|3981.6|3973.6|3972.6|3965.6|66
1727263800000|2024-09-25 11:30:00|3971.6|3964.6|3975.6|3968.6|3976.6|3969.6|3970.6|3962.6|68
1727264100000|2024-09-25 11:35:00|3976.6|3967.6|3966.6|3958.6|3977.6|3969.6|3965.6|3957.6|151
1727264400000|2024-09-25 11:40:00|3965.6|3957.6|3964.6|3957.6|3967.6|3959.6|3964.6|3956.6|74
1727264700000|2024-09-25 11:45:00|3965.6|3958.6|3963.6|3956.6|3966.6|3959.6|3961.6|3953.6|84
1727265000000|2024-09-25 11:50:00|3962.6|3955.6|3966.6|3959.6|3966.6|3959.6|3962.6|3955.6|153
1727265300000|2024-09-25 11:55:00|3965.6|3958.6|3970.6|3963.6|3971.6|3963.6|3965.6|3957.6|22
1727265600000|2024-09-25 12:00:00|3971.6|3962.6|3972.6|3965.6|3974.6|3967.6|3969.6|3962.6|132
1727265900000|2024-09-25 12:05:00|3971.6|3964.6|3971.6|3964.6|3973.6|3966.6|3970.6|3963.6|58
1727266200000|2024-09-25 12:10:00|3972.6|3963.6|3970.6|3963.6|3974.6|3967.6|3968.6|3961.6|71
1727266500000|2024-09-25 12:15:00|3971.6|3964.6|3973.6|3966.6|3974.6|3966.6|3969.6|3962.6|31
1727266800000|2024-09-25 12:20:00|3974.6|3965.6|3970.6|3962.6|3974.6|3966.6|3969.6|3962.6|35
1727267100000|2024-09-25 12:25:00|3969.6|3963.6|3970.6|3963.6|3971.6|3963.6|3968.6|3961.6|82
1727267400000|2024-09-25 12:30:00|3971.6|3964.6|3971.6|3964.6|3974.6|3966.6|3970.6|3963.6|38
1727267700000|2024-09-25 12:35:00|3972.6|3965.6|3973.6|3966.6|3973.6|3966.6|3971.6|3963.6|34
1727268000000|2024-09-25 12:40:00|3972.6|3965.6|3968.6|3961.6|3973.6|3966.6|3967.6|3959.6|81
1727268300000|2024-09-25 12:45:00|3967.6|3960.6|3955.6|3947.6|3967.6|3960.6|3954.6|3947.6|166
1727268600000|2024-09-25 12:50:00|3954.6|3948.6|3955.6|3948.6|3957.6|3950.6|3953.6|3946.6|80
1727268900000|2024-09-25 12:55:00|3956.6|3947.6|3949.6|3942.6|3956.6|3949.6|3948.6|3941.6|157
1727269200000|2024-09-25 13:00:00|3948.6|3941.6|3954.6|3946.6|3957.6|3949.6|3948.6|3941.6|115
1727269500000|2024-09-25 13:05:00|3955.6|3947.6|3958.6|3951.6|3959.6|3951.6|3952.6|3944.6|40
1727269800000|2024-09-25 13:10:00|3959.6|3950.6|3958.6|3951.6|3960.6|3953.6|3955.6|3948.6|62
1727270100000|2024-09-25 13:15:00|3959.6|3952.6|3959.6|3952.6|3961.6|3953.6|3958.6|3950.6|61
1727270400000|2024-09-25 13:20:00|3960.6|3953.6|3956.6|3949.6|3960.6|3953.6|3954.6|3947.6|51
1727270700000|2024-09-25 13:25:00|3957.6|3950.6|3960.6|3953.6|3966.6|3959.6|3955.6|3948.6|144
1727271000000|2024-09-25 13:30:00|3958.6|3950.6|3980.6|3972.6|3988.6|3980.6|3956.6|3948.6|607
1727271300000|2024-09-25 13:35:00|3981.6|3973.6|3974.6|3967.6|3982.6|3974.6|3962.6|3955.6|729
1727271600000|2024-09-25 13:40:00|3975.6|3968.6|3962.6|3955.6|3975.6|3968.6|3955.6|3948.6|549
1727271900000|2024-09-25 13:45:00|3963.6|3957.6|3972.6|3965.6|3973.6|3966.6|3961.6|3954.6|284
1727272200000|2024-09-25 13:50:00|3973.6|3964.6|3983.6|3976.6|3985.6|3977.6|3970.6|3963.6|305
1727272500000|2024-09-25 13:55:00|3984.6|3975.6|3991.6|3985.6|3994.6|3986.6|3978.6|3971.6|252
1727272800000|2024-09-25 14:00:00|3991.1|3985.1|3994.1|3988.1|3996.6|3990.6|3986.1|3980.1|201
1727273100000|2024-09-25 14:05:00|3993.6|3987.6|4016.1|4010.1|4016.1|4010.1|3993.1|3987.1|269
1727273400000|2024-09-25 14:10:00|4016.6|4010.6|4013.1|4007.1|4017.6|4011.6|4002.1|3996.1|356
1727273700000|2024-09-25 14:15:00|4013.6|4007.6|4017.1|4011.1|4021.1|4015.1|4011.6|4005.6|266
1727274000000|2024-09-25 14:20:00|4017.6|4011.6|4013.6|4007.6|4017.6|4011.6|4010.1|4004.1|211
1727274300000|2024-09-25 14:25:00|4014.1|4008.1|4007.6|4001.6|4015.1|4009.1|4002.1|3996.1|221
1727274600000|2024-09-25 14:30:00|4007.1|4001.1|4015.1|4009.1|4016.1|4010.1|4004.1|3998.1|175
1727274900000|2024-09-25 14:35:00|4014.6|4008.6|4023.6|4017.6|4025.1|4019.1|4014.1|4008.1|375
1727275200000|2024-09-25 14:40:00|4023.1|4017.1|4017.6|4011.6|4029.1|4023.1|4017.6|4011.6|195
1727275500000|2024-09-25 14:45:00|4018.1|4012.1|4017.1|4011.1|4023.1|4017.1|4010.1|4004.1|242
1727275800000|2024-09-25 14:50:00|4016.6|4010.6|4012.1|4006.1|4018.1|4012.1|4008.6|4002.6|203
1727276100000|2024-09-25 14:55:00|4012.6|4006.6|4013.1|4007.1|4014.6|4008.6|4007.6|4001.6|88
1727276400000|2024-09-25 15:00:00|4013.6|4007.6|4016.1|4010.1|4017.6|4011.6|4010.1|4004.1|95
1727276700000|2024-09-25 15:05:00|4015.1|4009.1|4015.6|4009.6|4016.1|4010.1|4008.1|4002.1|122
1727277000000|2024-09-25 15:10:00|4016.1|4010.1|4016.1|4010.1|4019.6|4013.6|4014.1|4008.1|209
1727277300000|2024-09-25 15:15:00|4016.6|4010.6|4017.1|4011.1|4018.6|4012.6|4012.1|4006.1|191
1727277600000|2024-09-25 15:20:00|4016.6|4010.6|4019.1|4013.1|4020.6|4014.6|4015.1|4009.1|118
1727277900000|2024-09-25 15:25:00|4018.1|4012.1|4013.1|4007.1|4020.1|4014.1|4011.1|4005.1|649
1727278200000|2024-09-25 15:30:00|4012.6|4006.6|4010.6|4004.6|4016.1|4010.1|4009.1|4003.1|186
1727278500000|2024-09-25 15:35:00|4010.1|4004.1|4011.1|4005.1|4015.1|4009.1|4010.1|4004.1|62
1727278800000|2024-09-25 15:40:00|4012.1|4006.1|4008.1|4002.1|4015.1|4009.1|4007.1|4001.1|86
1727279100000|2024-09-25 15:45:00|4008.6|4002.6|4004.6|3998.6|4009.6|4003.6|4004.1|3998.1|87
1727279400000|2024-09-25 15:50:00|4004.1|3998.1|3997.1|3991.1|4006.1|4000.1|3997.1|3991.1|159
1727279700000|2024-09-25 15:55:00|3996.1|3990.1|4000.1|3994.1|4000.6|3994.6|3995.1|3989.1|176
1727280000000|2024-09-25 16:00:00|3999.1|3993.1|3997.1|3991.1|4000.1|3994.1|3995.1|3989.1|69
1727280300000|2024-09-25 16:05:00|3996.6|3990.6|4001.1|3995.1|4001.6|3995.6|3993.1|3987.1|45
1727280600000|2024-09-25 16:10:00|4001.6|3995.6|4003.1|3997.1|4004.1|3998.1|4000.6|3994.6|169
1727280900000|2024-09-25 16:15:00|4002.6|3996.6|4002.1|3996.1|4003.1|3997.1|4001.1|3995.1|37
1727281200000|2024-09-25 16:20:00|4003.1|3997.1|4005.6|3999.6|4005.6|3999.6|4002.1|3996.1|78
1727281500000|2024-09-25 16:25:00|4006.1|4000.1|4009.1|4003.1|4009.6|4003.6|4005.1|3999.1|189
1727281800000|2024-09-25 16:30:00|4008.6|4002.6|4009.1|4003.1|4009.6|4003.6|4006.1|4000.1|131
1727282100000|2024-09-25 16:35:00|4008.1|4002.1|4008.6|4002.6|4009.6|4003.6|4008.1|4002.1|58
1727282400000|2024-09-25 16:40:00|4009.1|4003.1|4005.1|3999.1|4010.1|4004.1|4005.1|3999.1|135
1727282700000|2024-09-25 16:45:00|4005.6|3999.6|4007.1|4001.1|4008.6|4002.6|4005.1|3999.1|82
1727283000000|2024-09-25 16:50:00|4007.6|4001.6|4009.1|4003.1|4010.1|4004.1|4007.6|4001.6|51
1727283300000|2024-09-25 16:55:00|4009.6|4003.6|4006.1|4000.1|4009.6|4003.6|4006.1|4000.1|35
1727283600000|2024-09-25 17:00:00|4006.6|4000.6|4017.1|4011.1|4018.1|4012.1|4003.1|3997.1|208
1727283900000|2024-09-25 17:05:00|4016.1|4010.1|4015.6|4009.6|4019.1|4013.1|4014.1|4008.1|50
1727284200000|2024-09-25 17:10:00|4015.1|4009.1|4011.1|4005.1|4016.1|4010.1|4008.1|4002.1|91
1727284500000|2024-09-25 17:15:00|4011.6|4005.6|4011.1|4005.1|4014.1|4008.1|4010.6|4004.6|33
1727284800000|2024-09-25 17:20:00|4012.1|4006.1|4011.1|4005.1|4013.1|4007.1|4010.1|4004.1|29
1727285100000|2024-09-25 17:25:00|4010.6|4004.6|4014.1|4008.1|4015.1|4009.1|4010.1|4004.1|28
1727285400000|2024-09-25 17:30:00|4013.6|4007.6|4013.6|4007.6|4015.1|4009.1|4012.6|4006.6|21
1727285700000|2024-09-25 17:35:00|4013.1|4007.1|4012.1|4006.1|4015.1|4009.1|4011.1|4005.1|22
1727286000000|2024-09-25 17:40:00|4011.6|4005.6|4009.1|4003.1|4012.1|4006.1|4008.1|4002.1|89
1727286300000|2024-09-25 17:45:00|4008.6|4002.6|4008.1|4002.1|4009.6|4003.6|4006.1|4000.1|118
1727286600000|2024-09-25 17:50:00|4009.1|4003.1|4010.1|4004.1|4011.1|4005.1|4009.1|4003.1|67
1727286900000|2024-09-25 17:55:00|4011.1|4005.1|4010.1|4004.1|4011.1|4005.1|4009.6|4003.6|59
1727287200000|2024-09-25 18:00:00|4009.1|4003.1|4011.1|4005.1|4012.1|4006.1|4009.1|4003.1|74
1727287500000|2024-09-25 18:05:00|4010.1|4004.1|4009.1|4003.1|4012.1|4006.1|4009.1|4003.1|79
1727287800000|2024-09-25 18:10:00|4008.6|4002.6|4007.1|4001.1|4010.1|4004.1|4006.1|4000.1|131
1727288100000|2024-09-25 18:15:00|4006.6|4000.6|4005.1|3999.1|4007.6|4001.6|4005.1|3999.1|65
1727288400000|2024-09-25 18:20:00|4004.6|3998.6|4003.1|3997.1|4005.1|3999.1|4002.1|3996.1|113
1727288700000|2024-09-25 18:25:00|4002.1|3996.1|4004.1|3998.1|4004.6|3998.6|4001.1|3995.1|85
1727289000000|2024-09-25 18:30:00|4003.6|3997.6|4005.1|3999.1|4005.6|3999.6|4003.1|3997.1|82
1727289300000|2024-09-25 18:35:00|4004.6|3998.6|4003.1|3997.1|4005.6|3999.6|4003.1|3997.1|75
1727289600000|2024-09-25 18:40:00|4002.6|3996.6|3998.1|3992.1|4003.1|3997.1|3998.1|3992.1|311
1727289900000|2024-09-25 18:45:00|3998.6|3992.6|3999.1|3993.1|3999.6|3993.6|3998.1|3992.1|73
1727290200000|2024-09-25 18:50:00|3998.1|3992.1|3998.1|3992.1|3998.1|3992.1|3996.1|3990.1|74
1727290500000|2024-09-25 18:55:00|3998.6|3992.6|4000.1|3991.1|4000.6|3994.6|3998.1|3991.1|113
1727290800000|2024-09-25 19:00:00|4000|3991|3998.6|3989.6|4000|3991|3997.2|3988.2|0
1727291100000|2024-09-25 19:05:00|3998.7|3989.7|3994.9|3985.9|3998.7|3989.7|3994.9|3985.9|0
1727291400000|2024-09-25 19:10:00|3995|3986|3995.9|3986.9|3996.2|3987.2|3993.7|3984.7|0
1727291700000|2024-09-25 19:15:00|3995.8|3986.8|3994.6|3985.6|3995.9|3986.9|3994.5|3985.5|0
1727292000000|2024-09-25 19:20:00|3994.5|3985.5|3993.5|3984.5|3994.8|3985.8|3993.5|3984.5|0
1727292300000|2024-09-25 19:25:00|3994.1|3985.1|3994.7|3985.7|3994.8|3985.8|3994.1|3985.1|0
1727292600000|2024-09-25 19:30:00|3994.6|3985.6|3993.5|3984.5|3994.7|3985.7|3992.6|3983.6|0
1727292900000|2024-09-25 19:35:00|3993.4|3984.4|3993.1|3984.1|3994.7|3985.7|3993.1|3984.1|0
1727293200000|2024-09-25 19:40:00|3993|3984|3991.5|3982.5|3993.1|3984.1|3990.8|3981.8|0
1727293500000|2024-09-25 19:45:00|3991.4|3982.4|3993.5|3984.5|3993.6|3984.6|3990.2|3981.2|0
1727293800000|2024-09-25 19:50:00|3993.7|3984.7|3993.7|3984.7|3993.8|3984.8|3992.8|3983.8|0
1727294100000|2024-09-25 19:55:00|3993.6|3984.6|3996.2|3987.2|3996.8|3987.8|3992.1|3983.1|0
1727294400000|2024-09-25 20:00:00|3996|3987|3997.9|3988.9|3998.1|3989.1|3995.2|3986.2|0
1727294700000|2024-09-25 20:05:00|3997.7|3988.7|3997.4|3988.4|3998.2|3989.2|3997.4|3988.4|0
1727295000000|2024-09-25 20:10:00|3997.6|3988.6|3998.6|3989.6|3998.7|3989.7|3997.3|3988.3|0
1727295300000|2024-09-25 20:15:00|3998.4|3989.4|3997.7|3988.7|3998.6|3989.6|3997.7|3988.7|0
1727295600000|2024-09-25 20:20:00|3997.6|3988.6|3997|3988|3997.6|3988.6|3996.6|3987.6|0
1727295900000|2024-09-25 20:25:00|3997.1|3988.1|3997.6|3988.6|3997.6|3988.6|3997.1|3988.1|0
1727296200000|2024-09-25 20:30:00|3997.7|3988.7|3997.6|3988.6|3997.9|3988.9|3997.6|3988.6|0
1727296500000|2024-09-25 20:35:00|3997.5|3988.5|3997.7|3988.7|3997.7|3988.7|3997.5|3988.5|0
1727296800000|2024-09-25 20:40:00|3997.9|3988.9|3997.7|3988.7|3998|3989|3997.6|3988.6|0
1727297100000|2024-09-25 20:45:00|3997.6|3988.6|3998.1|3989.1|3998.4|3989.4|3997.6|3988.6|0
1727297400000|2024-09-25 20:50:00|3998.3|3989.3|3998.3|3989.3|3998.4|3989.4|3998.1|3989.1|0
1727297700000|2024-09-25 20:55:00|3998.1|3989.1|3998.2|3989.2|3998.3|3989.3|3997.8|3988.8|0
1727298000000|2024-09-25 21:00:00|3998|3989|3997.5|3988.5|3998.3|3989.3|3997.4|3988.4|0
1727298300000|2024-09-25 21:05:00|3997.6|3988.6|3998.1|3989.1|3998.1|3989.1|3997.6|3988.6|0
1727298600000|2024-09-25 21:10:00|3998|3989|3997.9|3988.9|3998|3989|3997.7|3988.7|0
1727298900000|2024-09-25 21:15:00|3998.3|3989.3|3998|3989|3998.4|3989.4|3998|3989|0
1727299200000|2024-09-25 21:20:00|3997.9|3988.9|3998.1|3989.1|3998.2|3989.2|3997.9|3988.9|0
1727299500000|2024-09-25 21:25:00|3998.4|3989.4|3998.1|3989.1|3998.6|3989.6|3997.6|3988.6|0
1727299800000|2024-09-25 21:30:00|3998|3989|3998.1|3989.1|3998.1|3989.1|3998|3989|0
1727300100000|2024-09-25 21:35:00|3998|3989|3997.9|3988.9|3998.1|3989.1|3997.9|3988.9|0
1727300400000|2024-09-25 21:40:00|3998|3989|3997.9|3988.9|3998|3989|3997.9|3988.9|0
1727300700000|2024-09-25 21:45:00|3998.1|3989.1|3998.2|3989.2|3998.3|3989.3|3998.1|3989.1|0
1727301000000|2024-09-25 21:50:00|3998.3|3989.3|3998.2|3989.2|3998.3|3989.3|3998.2|3989.2|0
1727301300000|2024-09-25 21:55:00|3998.3|3989.3|3998.5|3989.5|3998.5|3989.5|3998.3|3989.3|0
1727301600000|2024-09-25 22:00:00|3998|3989|3996.9|3987.9|3998.3|3989.3|3996.7|3987.7|0
1727301900000|2024-09-25 22:05:00|3997|3988|3997|3988|3997.6|3988.6|3996.9|3987.9|0
1727302200000|2024-09-25 22:10:00|3997.1|3988.1|3997.5|3988.5|3997.7|3988.7|3996.9|3987.9|0
1727302500000|2024-09-25 22:15:00|3997.4|3988.4|3997.3|3988.3|3997.4|3988.4|3997.3|3988.3|0
1727302800000|2024-09-25 22:20:00|3997.1|3988.1|3997.3|3988.3|3997.3|3988.3|3997.1|3988.1|0
1727303100000|2024-09-25 22:25:00|3997.4|3988.4|3997.7|3988.7|3997.7|3988.7|3997.4|3988.4|0
1727303400000|2024-09-25 22:30:00|3997.5|3988.5|3998.9|3989.9|3998.9|3989.9|3997.5|3988.5|0
1727303700000|2024-09-25 22:35:00|3999.1|3990.1|4000|3991|4000|3991|3998.8|3989.8|0
1727304000000|2024-09-25 22:40:00|4000.1|3991.1|4000.6|3991.6|4000.8|3991.8|4000.1|3991.1|0
1727304300000|2024-09-25 22:45:00|4000.7|3991.7|4000|3991|4000.7|3991.7|4000|3991|0
1727304600000|2024-09-25 22:50:00|3999.9|3990.9|4000.1|3991.1|4000.1|3991.1|3999.9|3990.9|0
1727304900000|2024-09-25 22:55:00|4000|3991|3999.9|3990.9|4000.2|3991.2|3999.9|3990.9|0
1727305200000|2024-09-25 23:00:00|4000.1|3991.1|3999.7|3990.7|4000.2|3991.2|3999.5|3990.5|0
1727305500000|2024-09-25 23:05:00|3999.6|3990.6|3999.5|3990.5|3999.7|3990.7|3999.4|3990.4|0
1727305800000|2024-09-25 23:10:00|3999.4|3990.4|3999.9|3990.9|3999.9|3990.9|3999.4|3990.4|0
1727306100000|2024-09-25 23:15:00|4000.1|3991.1|3999.7|3990.7|4000.1|3991.1|3999.7|3990.7|0
1727306400000|2024-09-25 23:20:00|3999.8|3990.8|4000.4|3991.4|4000.4|3991.4|3999.8|3990.8|0
1727306700000|2024-09-25 23:25:00|4000.5|3991.5|4000.5|3991.5|4000.6|3991.6|4000.5|3991.5|0
1727307000000|2024-09-25 23:30:00|4000.6|3991.6|4000.6|3991.6|4000.8|3991.8|4000.5|3991.5|0
1727307300000|2024-09-25 23:35:00|4000.5|3991.5|4000.9|3991.9|4001.1|3992.1|4000.4|3991.4|0
1727307600000|2024-09-25 23:40:00|4001|3992|4001.1|3992.1|4001.3|3992.3|4000.5|3991.5|0
1727307900000|2024-09-25 23:45:00|4001.2|3992.2|4003.2|3994.2|4003.6|3994.6|4001.1|3992.1|0
1727308200000|2024-09-25 23:50:00|4003.3|3994.3|4002.7|3993.7|4003.3|3994.3|4002.6|3993.6|0
1727308500000|2024-09-25 23:55:00|4002.6|3993.6|4002.8|3993.8|4003.1|3994.1|4002.6|3993.6|0
1727308800000|2024-09-26 00:00:00|4003.1|3994.1|4003.6|3994.6|4004.2|3995.2|4003.1|3994.1|0
1727309100000|2024-09-26 00:05:00|4003.7|3994.7|4004.9|3995.9|4005.1|3996.1|4003.7|3994.7|0
1727309400000|2024-09-26 00:10:00|4005|3996|4005.4|3996.4|4005.6|3996.6|4004.4|3995.4|0
1727309700000|2024-09-26 00:15:00|4005.5|3996.5|4009.4|4000.4|4009.7|4000.7|4005.3|3996.3|0
1727310000000|2024-09-26 00:20:00|4009.6|4000.6|4009.2|4000.2|4009.8|4000.8|4009|4000|0
1727310300000|2024-09-26 00:25:00|4009.3|4000.3|4009.8|4000.8|4009.8|4000.8|4009.3|4000.3|0
1727310600000|2024-09-26 00:30:00|4009.9|4000.9|4012.8|4003.8|4013|4004|4009.9|4000.9|0
1727310900000|2024-09-26 00:35:00|4012.9|4003.9|4012.7|4003.7|4013.3|4004.3|4012.6|4003.6|0
1727311200000|2024-09-26 00:40:00|4012.6|4003.6|4012.5|4003.5|4013|4004|4012|4003|0
1727311500000|2024-09-26 00:45:00|4012.2|4003.2|4012.1|4003.1|4012.5|4003.5|4012|4003|0
1727311800000|2024-09-26 00:50:00|4012.2|4003.2|4011.3|4002.3|4012.3|4003.3|4011.3|4002.3|0
1727312100000|2024-09-26 00:55:00|4011.2|4002.2|4012|4003|4012.2|4003.2|4011.2|4002.2|0
1727312400000|2024-09-26 01:00:00|4011.9|4002.9|4012|4003|4012.2|4003.2|4011.6|4002.6|0
1727312700000|2024-09-26 01:05:00|4012.1|4003.1|4009.9|4000.9|4012.1|4003.1|4009.7|4000.7|0
1727313000000|2024-09-26 01:10:00|4010|4001|4007.2|3998.2|4010.3|4001.3|4007.2|3998.2|0
1727313300000|2024-09-26 01:15:00|4007.3|3998.3|3988.5|3984.5|4007.5|4003.5|3982.5|3978.5|1609
1727313600000|2024-09-26 01:20:00|3987.5|3983.5|3984.5|3980.5|3993.5|3989.5|3979|3975|907
1727313900000|2024-09-26 01:25:00|3983.5|3979.5|3985.5|3981.5|3989.5|3985.5|3979|3975|1251
1727314200000|2024-09-26 01:30:00|3982.5|3978.5|3988.5|3984.5|3992.5|3988.5|3970.5|3966.5|4835
1727314500000|2024-09-26 01:35:00|3987.5|3983.5|3975.5|3971.5|3994|3990|3964.5|3960.5|2546
1727314800000|2024-09-26 01:40:00|3975|3971|3980.5|3976.5|3981.5|3977.5|3966|3962|2164
1727315100000|2024-09-26 01:45:00|3981|3977|4017.5|4013.5|4018.5|4014.5|3981|3977|5927
1727315400000|2024-09-26 01:50:00|4017|4013|4036|4032|4041.5|4037.5|4013.5|4009.5|3027
1727315700000|2024-09-26 01:55:00|4037|4033|4037.5|4033.5|4070|4066|4035.5|4031.5|3732
1727316000000|2024-09-26 02:00:00|4038.5|4034.5|4033.5|4029.5|4045.5|4041.5|4024|4020|3022
1727316300000|2024-09-26 02:05:00|4034|4030|4046.5|4042.5|4047.5|4043.5|4030.5|4026.5|2443
1727316600000|2024-09-26 02:10:00|4046|4042|4037.5|4033.5|4052.5|4048.5|4036.5|4032.5|2519
1727316900000|2024-09-26 02:15:00|4037|4033|4036.5|4032.5|4040.5|4036.5|4025.5|4021.5|2703
1727317200000|2024-09-26 02:20:00|4037|4033|4048.5|4044.5|4050|4046|4032|4028|1817
1727317500000|2024-09-26 02:25:00|4049|4045|4057.5|4053.5|4058.5|4054.5|4046.5|4042.5|2008
1727317800000|2024-09-26 02:30:00|4058|4054|4048.5|4044.5|4059|4055|4044.5|4040.5|1152
1727318100000|2024-09-26 02:35:00|4048|4044|4048|4044|4059.5|4055.5|4048|4044|4905
1727318400000|2024-09-26 02:40:00|4047.5|4043.5|4050.5|4046.5|4054|4050|4038.5|4034.5|3204
1727318700000|2024-09-26 02:45:00|4049.5|4045.5|4042.5|4038.5|4055.5|4051.5|4041.5|4037.5|2749
1727319000000|2024-09-26 02:50:00|4042|4038|4049.5|4045.5|4051.5|4047.5|4041|4037|1864
1727319300000|2024-09-26 02:55:00|4050|4046|4049.5|4045.5|4053.5|4049.5|4048|4044|2176
1727319600000|2024-09-26 03:00:00|4050|4046|4056.5|4052.5|4060.5|4056.5|4050|4046|1886
1727319900000|2024-09-26 03:05:00|4057|4053|4057.5|4053.5|4062.5|4058.5|4056.5|4052.5|1527
1727320200000|2024-09-26 03:10:00|4057|4053|4056.5|4052.5|4062.5|4058.5|4056|4052|1399
1727320500000|2024-09-26 03:15:00|4057|4053|4061.5|4057.5|4067|4063|4056.5|4052.5|1811
1727320800000|2024-09-26 03:20:00|4060.5|4056.5|4064.5|4060.5|4066|4062|4055|4051|1151
1727321100000|2024-09-26 03:25:00|4065.5|4061.5|4066.5|4062.5|4070.5|4066.5|4059.5|4055.5|1315
1727321400000|2024-09-26 03:30:00|4067|4063|4075.5|4071.5|4079.5|4075.5|4065|4061|1651
1727321700000|2024-09-26 03:35:00|4075|4071|4077.5|4073.5|4080.5|4076.5|4074.5|4070.5|1581
1727322000000|2024-09-26 03:40:00|4077|4073|4083.5|4079.5|4084.5|4080.5|4075.5|4071.5|1482
1727322300000|2024-09-26 03:45:00|4083|4079|4090.5|4086.5|4092.5|4088.5|4083|4079|2096
1727322600000|2024-09-26 03:50:00|4091|4087|4089.5|4085.5|4093|4089|4088.5|4084.5|1416
1727322900000|2024-09-26 03:55:00|4089|4085|4094.5|4090.5|4094.5|4090.5|4086.5|4082.5|1247
1727323200000|2024-09-26 04:00:00|4094.4|4085.5|4094.1|4085.1|4094.4|4085.5|4093.9|4084.9|5
1727323500000|2024-09-26 04:05:00|4093.9|4084.9|4094.5|4085.5|4094.6|4085.6|4093.7|4084.7|0
1727323800000|2024-09-26 04:10:00|4094.6|4085.6|4094.4|4085.4|4094.9|4085.9|4094.3|4085.3|0
1727324100000|2024-09-26 04:15:00|4094.5|4085.5|4094.6|4085.6|4094.6|4085.6|4094.4|4085.4|0
1727324400000|2024-09-26 04:20:00|4094.7|4085.7|4094.7|4085.7|4094.9|4085.9|4094.4|4085.4|0
1727324700000|2024-09-26 04:25:00|4094.6|4085.6|4094.5|4085.5|4094.7|4085.7|4094.3|4085.3|0
1727325000000|2024-09-26 04:30:00|4094.4|4085.4|4094.7|4085.7|4094.7|4085.7|4094.3|4085.3|0
1727325300000|2024-09-26 04:35:00|4095.2|4086.2|4094.7|4085.7|4095.2|4086.2|4094.7|4085.7|0
1727325600000|2024-09-26 04:40:00|4094.8|4085.8|4095.1|4086.1|4095.1|4086.1|4094.5|4085.5|0
1727325900000|2024-09-26 04:45:00|4095|4086|4094.8|4085.8|4095.1|4086.1|4094.6|4085.6|0
1727326200000|2024-09-26 04:50:00|4094.9|4085.9|4095|4086|4095.4|4086.4|4094.6|4085.6|0
1727326500000|2024-09-26 04:55:00|4094.8|4085.8|4095.2|4086.2|4095.4|4086.4|4094.8|4085.8|10
1727326800000|2024-09-26 05:00:00|4090.5|4086.5|4100|4096|4100|4096|4080.5|4076.5|1803
1727327100000|2024-09-26 05:05:00|4099.5|4095.5|4116|4112|4120|4116|4095.5|4091.5|1523
1727327400000|2024-09-26 05:10:00|4115.5|4111.5|4134.5|4130.5|4137|4133|4115.5|4111.5|2401
1727327700000|2024-09-26 05:15:00|4135|4131|4127.5|4123.5|4137|4133|4114.5|4110.5|2454
1727328000000|2024-09-26 05:20:00|4128|4124|4141.5|4137.5|4142.5|4138.5|4120.5|4116.5|1185
1727328300000|2024-09-26 05:25:00|4142|4138|4145|4141|4148.5|4144.5|4136|4132|1209
1727328600000|2024-09-26 05:30:00|4144.5|4140.5|4135.5|4131.5|4150.5|4146.5|4135.5|4131.5|887
1727328900000|2024-09-26 05:35:00|4136|4132|4130|4126|4136|4132|4117.5|4113.5|3445
1727329200000|2024-09-26 05:40:00|4130.5|4126.5|4131|4127|4132.5|4128.5|4120|4116|1621
1727329500000|2024-09-26 05:45:00|4130.5|4126.5|4139.5|4135.5|4140.5|4136.5|4128.5|4124.5|649
1727329800000|2024-09-26 05:50:00|4140|4136|4142|4138|4143.5|4139.5|4129.5|4125.5|737
1727330100000|2024-09-26 05:55:00|4142.5|4138.5|4149.5|4145.5|4150.5|4146.5|4140.5|4136.5|1202
1727330400000|2024-09-26 06:00:00|4150|4146|4155.5|4151.5|4156.5|4152.5|4145|4141|1186
1727330700000|2024-09-26 06:05:00|4156|4152|4169.5|4165.5|4169.5|4165.5|4155|4151|1108
1727331000000|2024-09-26 06:10:00|4170|4166|4184|4180|4185|4181|4169.5|4165.5|1383
1727331300000|2024-09-26 06:15:00|4184.5|4180.5|4161.5|4157.5|4188.5|4184.5|4158.5|4154.5|6155
1727331600000|2024-09-26 06:20:00|4162.5|4158.5|4179|4175|4179|4175|4155.5|4151.5|1199
1727331900000|2024-09-26 06:25:00|4179.5|4175.5|4158.5|4154.5|4180.5|4176.5|4158|4154|829
1727332200000|2024-09-26 06:30:00|4159|4155|4153|4149|4159|4155|4142.5|4138.5|3801
1727332500000|2024-09-26 06:35:00|4153.5|4149.5|4168.5|4164.5|4171.5|4167.5|4149.5|4145.5|2277
1727332800000|2024-09-26 06:40:00|4169|4165|4175|4171|4179|4175|4163|4159|3734
1727333100000|2024-09-26 06:45:00|4174.5|4170.5|4178|4174|4179|4175|4170.5|4166.5|942
1727333400000|2024-09-26 06:50:00|4178.5|4174.5|4181.5|4177.5|4183.5|4179.5|4171.5|4167.5|738
1727333700000|2024-09-26 06:55:00|4180.5|4176.5|4189|4185|4189.5|4185.5|4177.5|4173.5|725
1727334000000|2024-09-26 07:00:00|4189.5|4185.5|4190.5|4186.5|4191.5|4187.5|4183.5|4179.5|878
1727334300000|2024-09-26 07:05:00|4191|4187|4199.5|4195.5|4203|4199|4191|4187|1081
1727334600000|2024-09-26 07:10:00|4199|4195|4206|4202|4207|4203|4195.5|4191.5|793
1727334900000|2024-09-26 07:15:00|4205.5|4201.5|4220.5|4216.5|4226.5|4222.5|4205.5|4201.5|1481
1727335200000|2024-09-26 07:20:00|4221|4217|4217|4213|4226.5|4222.5|4217|4213|1873
1727335500000|2024-09-26 07:25:00|4217.5|4213.5|4201.5|4197.5|4219.5|4215.5|4201.5|4197.5|1409
1727335800000|2024-09-26 07:30:00|4202|4198|4188.5|4184.5|4204|4200|4186.5|4182.5|1614
1727336100000|2024-09-26 07:35:00|4189|4185|4188.5|4184.5|4189|4185|4168.5|4164.5|2585
1727336400000|2024-09-26 07:40:00|4188|4184|4195.5|4191.5|4199.5|4195.5|4187.5|4183.5|2365
1727336700000|2024-09-26 07:45:00|4195|4191|4202|4198|4205|4201|4191.5|4187.5|2238
1727337000000|2024-09-26 07:50:00|4202.5|4198.5|4208|4204|4209|4205|4199.5|4195.5|2443
1727337300000|2024-09-26 07:55:00|4207.5|4203.5|4209.5|4205.5|4211.5|4207.5|4204.5|4200.5|5046
1727337600000|2024-09-26 08:00:00|4210.5|4206.5|4210|4206|4218.5|4214.5|4208|4204|2760
1727337900000|2024-09-26 08:05:00|4209.5|4205.5|4212.5|4208.5|4217.5|4213.5|4204.5|4200.5|2890
1727338200000|2024-09-26 08:10:00|4213|4209|4210|4206|4215|4211|4203|4199|3240
1727338500000|2024-09-26 08:15:00|4209|4205|4227.5|4223.5|4228|4224|4209|4205|5952
1727338800000|2024-09-26 08:20:00|4226.5|4222.5|4227.5|4223.5|4233|4229|4220|4216|7914
1727339100000|2024-09-26 08:25:00|4228|4224|4232.5|4228.5|4238.5|4234.5|4226|4222|2120
1727339400000|2024-09-26 08:30:00|4237.5|4228.6|4237.8|4228.8|4238.1|4229.1|4237.4|4228.4|0
1727339700000|2024-09-26 08:35:00|4237.9|4228.9|4237.1|4228.1|4238.8|4229.8|4236.5|4227.5|0
1727340000000|2024-09-26 08:40:00|4236.9|4227.9|4236.2|4227.2|4237|4228|4235.4|4226.4|0
1727340300000|2024-09-26 08:45:00|4236.3|4227.3|4236.2|4227.2|4237.4|4228.4|4236.1|4227.1|0
1727340600000|2024-09-26 08:50:00|4236.3|4227.3|4235.3|4226.3|4236.3|4227.3|4234.8|4225.8|0
1727340900000|2024-09-26 08:55:00|4235.4|4226.4|4236|4227|4236|4227|4235.3|4226.3|0
1727341200000|2024-09-26 09:00:00|4235.8|4226.8|4233.3|4224.3|4236|4227|4233.1|4224.1|0
1727341500000|2024-09-26 09:05:00|4233.2|4224.2|4232.5|4223.5|4233.5|4224.5|4232.5|4223.5|0
1727341800000|2024-09-26 09:10:00|4232.4|4223.4|4233.1|4224.1|4233.3|4224.3|4231.8|4222.8|0
1727342100000|2024-09-26 09:15:00|4239|4231|4245|4238|4253|4246|4239|4231|293
1727342400000|2024-09-26 09:20:00|4246|4237|4250|4241|4252|4245|4246|4237|288
1727342700000|2024-09-26 09:25:00|4249|4242|4269|4261|4272|4264|4246|4238|514
1727343000000|2024-09-26 09:30:00|4270|4262|4272|4265|4284|4276|4263|4256|1652
1727343300000|2024-09-26 09:35:00|4275|4264|4286|4279|4286|4279|4271|4264|214
1727343600000|2024-09-26 09:40:00|4285|4278|4283|4274|4292|4285|4280|4273|212
1727343900000|2024-09-26 09:45:00|4282|4275|4281|4271|4289|4282|4279|4269|388
1727344200000|2024-09-26 09:50:00|4280|4269|4273|4263|4281|4272|4268|4261|221
1727344500000|2024-09-26 09:55:00|4275|4264|4281|4274|4281|4274|4275|4263|91
1727344800000|2024-09-26 10:00:00|4283|4273|4285|4278|4289|4282|4282|4273|166
1727345100000|2024-09-26 10:05:00|4286|4279|4287|4278|4289|4282|4283|4275|118
1727345400000|2024-09-26 10:10:00|4288|4279|4293|4286|4294|4287|4279|4270|470
1727345700000|2024-09-26 10:15:00|4291|4285|4302|4294|4302|4295|4288|4280|322
1727346000000|2024-09-26 10:20:00|4301|4289|4296|4289|4301|4291|4281|4273|128
1727346300000|2024-09-26 10:25:00|4295|4288|4292|4284|4301|4294|4290|4283|115
1727346600000|2024-09-26 10:30:00|4291|4286|4288|4280|4297|4288|4288|4280|33
1727346900000|2024-09-26 10:35:00|4286|4279|4286|4278|4288|4280|4277|4269|102
1727347200000|2024-09-26 10:40:00|4287|4280|4278|4270|4288|4280|4277|4269|44
1727347500000|2024-09-26 10:45:00|4279|4269|4290|4282|4290|4282|4277|4269|31
1727347800000|2024-09-26 10:50:00|4289|4284|4293|4286|4296|4288|4287|4280|49
1727348100000|2024-09-26 10:55:00|4292|4285|4279|4271|4293|4285|4278|4271|46
1727348400000|2024-09-26 11:00:00|4280|4272|4283|4275|4283|4275|4276|4269|48
1727348700000|2024-09-26 11:05:00|4285|4274|4282|4273|4285|4277|4281|4272|31
1727349000000|2024-09-26 11:10:00|4280|4271|4283|4275|4283|4276|4280|4271|44
1727349300000|2024-09-26 11:15:00|4282|4276|4280|4273|4283|4276|4275|4268|183
1727349600000|2024-09-26 11:20:00|4278|4271|4279|4272|4283|4275|4278|4269|32
1727349900000|2024-09-26 11:25:00|4280|4273|4282|4275|4283|4276|4278|4271|24
1727350200000|2024-09-26 11:30:00|4283|4276|4297|4290|4298|4291|4283|4276|88
1727350500000|2024-09-26 11:35:00|4296|4289|4299|4292|4300|4292|4294|4286|54
1727350800000|2024-09-26 11:40:00|4300|4293|4292|4283|4303|4296|4290|4283|99
1727351100000|2024-09-26 11:45:00|4294|4284|4299|4292|4301|4293|4285|4278|106
1727351400000|2024-09-26 11:50:00|4300|4293|4298|4290|4304|4297|4297|4290|124
1727351700000|2024-09-26 11:55:00|4297|4291|4301|4293|4304|4297|4292|4285|57
1727352000000|2024-09-26 12:00:00|4300|4294|4309|4301|4309|4302|4300|4293|125
1727352300000|2024-09-26 12:05:00|4308|4302|4323|4315|4326|4319|4303|4296|219
1727352600000|2024-09-26 12:10:00|4322|4314|4339|4330|4344|4337|4322|4314|380
1727352900000|2024-09-26 12:15:00|4338|4332|4340|4333|4343|4336|4336|4329|161
1727353200000|2024-09-26 12:20:00|4339|4332|4344|4337|4344|4337|4335|4328|102
1727353500000|2024-09-26 12:25:00|4346|4339|4366|4358|4372|4364|4346|4339|567
1727353800000|2024-09-26 12:30:00|4365|4354|4395|4388|4395|4388|4360|4350|255
1727354100000|2024-09-26 12:35:00|4397|4389|4364|4357|4402|4394|4364|4356|316
1727354400000|2024-09-26 12:40:00|4363|4356|4375|4368|4377|4368|4353|4345|378
1727354700000|2024-09-26 12:45:00|4372|4367|4359|4352|4375|4368|4357|4350|187
1727355000000|2024-09-26 12:50:00|4358|4351|4386|4379|4386|4379|4354|4346|300
1727355300000|2024-09-26 12:55:00|4387|4378|4377|4368|4396|4389|4377|4368|312
1727355600000|2024-09-26 13:00:00|4376|4367|4374|4367|4377|4369|4367|4359|208
1727355900000|2024-09-26 13:05:00|4373|4366|4378|4371|4381|4373|4364|4357|310
1727356200000|2024-09-26 13:10:00|4376|4369|4329|4321|4376|4369|4326|4318|810
1727356500000|2024-09-26 13:15:00|4330|4322|4340|4333|4346|4339|4329|4321|282
1727356800000|2024-09-26 13:20:00|4339|4332|4351|4343|4352|4345|4336|4328|327
1727357100000|2024-09-26 13:25:00|4352|4344|4367|4360|4370|4361|4340|4333|232
1727357400000|2024-09-26 13:30:00|4369|4359|4413|4405|4416|4409|4368|4359|1451
1727357700000|2024-09-26 13:35:00|4411|4404|4381|4373|4417|4408|4381|4373|694
1727358000000|2024-09-26 13:40:00|4380|4372|4356|4349|4381|4372|4348|4341|649
1727358300000|2024-09-26 13:45:00|4353|4346|4349|4342|4374|4367|4338|4330|605
1727358600000|2024-09-26 13:50:00|4348|4341|4335|4328|4351|4344|4331|4324|435
1727358900000|2024-09-26 13:55:00|4336|4329|4368.5|4362.5|4372|4365|4336|4327|425
1727359200000|2024-09-26 14:00:00|4369|4363|4373.5|4367.5|4375.5|4369.5|4364.5|4358.5|338
1727359500000|2024-09-26 14:05:00|4372.5|4366.5|4362.5|4356.5|4372.5|4366.5|4355.5|4349.5|411
1727359800000|2024-09-26 14:10:00|4363|4357|4385.5|4379.5|4385.5|4379.5|4358|4352|546
1727360100000|2024-09-26 14:15:00|4385|4379|4373|4367|4385.5|4379.5|4372.5|4366.5|171
1727360400000|2024-09-26 14:20:00|4371|4365|4362|4356|4374.5|4368.5|4356|4350|235
1727360700000|2024-09-26 14:25:00|4361.5|4355.5|4342|4336|4362|4356|4339.5|4333.5|213
1727361000000|2024-09-26 14:30:00|4341.5|4335.5|4327|4321|4341.5|4335.5|4324.5|4318.5|395
1727361300000|2024-09-26 14:35:00|4327.5|4321.5|4348.5|4342.5|4350.5|4344.5|4314.5|4308.5|449
1727361600000|2024-09-26 14:40:00|4348|4342|4322|4316|4348.5|4342.5|4317.5|4311.5|417
1727361900000|2024-09-26 14:45:00|4322.5|4316.5|4313|4307|4332|4326|4309.5|4303.5|279
1727362200000|2024-09-26 14:50:00|4313.5|4307.5|4289|4283|4315.5|4309.5|4287.5|4281.5|763
1727362500000|2024-09-26 14:55:00|4289.5|4283.5|4309.5|4303.5|4310.5|4304.5|4287.5|4281.5|404
1727362800000|2024-09-26 15:00:00|4309|4303|4292.5|4286.5|4309|4303|4286|4280|181
1727363100000|2024-09-26 15:05:00|4293|4287|4312|4306|4313.5|4307.5|4292.5|4286.5|217
1727363400000|2024-09-26 15:10:00|4311.5|4305.5|4328.5|4322.5|4333.5|4327.5|4309.5|4303.5|319
1727363700000|2024-09-26 15:15:00|4329.5|4323.5|4335.5|4329.5|4338.5|4332.5|4329.5|4323.5|171
1727364000000|2024-09-26 15:20:00|4335|4329|4324.5|4318.5|4335.5|4329.5|4323.5|4317.5|285
1727364300000|2024-09-26 15:25:00|4324|4318|4338.5|4332.5|4338.5|4332.5|4312.5|4306.5|302
1727364600000|2024-09-26 15:30:00|4339.5|4333.5|4350|4344|4354.5|4348.5|4337.5|4331.5|371
1727364900000|2024-09-26 15:35:00|4350.5|4344.5|4365.5|4359.5|4365.5|4359.5|4348.5|4342.5|168
1727365200000|2024-09-26 15:40:00|4366|4360|4366.5|4360.5|4367.5|4361.5|4359.5|4353.5|118
1727365500000|2024-09-26 15:45:00|4367|4361|4356.5|4350.5|4370.5|4364.5|4353.5|4347.5|299
1727365800000|2024-09-26 15:50:00|4357|4351|4371.5|4365.5|4371.5|4365.5|4356|4350|172
1727366100000|2024-09-26 15:55:00|4371|4365|4368|4362|4371|4365|4365.5|4359.5|300
1727366400000|2024-09-26 16:00:00|4368.5|4362.5|4362.5|4356.5|4368.5|4362.5|4359.5|4353.5|185
1727366700000|2024-09-26 16:05:00|4363.5|4357.5|4372.5|4366.5|4372.5|4366.5|4361|4355|141
1727367000000|2024-09-26 16:10:00|4372|4366|4377.5|4371.5|4381.5|4375.5|4372|4366|325
1727367300000|2024-09-26 16:15:00|4378.5|4372.5|4382.5|4376.5|4382.5|4376.5|4376.5|4370.5|267
1727367600000|2024-09-26 16:20:00|4382|4376|4366.5|4360.5|4382|4376|4362.5|4356.5|198
1727367900000|2024-09-26 16:25:00|4368|4362|4372.5|4366.5|4373.5|4367.5|4360.5|4354.5|92
1727368200000|2024-09-26 16:30:00|4372|4366|4365.5|4359.5|4376.5|4370.5|4365|4359|69
1727368500000|2024-09-26 16:35:00|4365|4359|4363.5|4357.5|4369.5|4363.5|4359.5|4353.5|106
1727368800000|2024-09-26 16:40:00|4363|4357|4353.5|4347.5|4363|4357|4347.5|4341.5|77
1727369100000|2024-09-26 16:45:00|4354|4348|4355|4349|4357.5|4351.5|4353|4347|44
1727369400000|2024-09-26 16:50:00|4355.5|4349.5|4352.5|4346.5|4357.5|4351.5|4352.5|4346.5|25
1727369700000|2024-09-26 16:55:00|4353|4347|4347|4341|4353|4347|4345.5|4339.5|45
1727370000000|2024-09-26 17:00:00|4346.5|4340.5|4354|4348|4355.5|4349.5|4344.5|4338.5|51
1727370300000|2024-09-26 17:05:00|4353.5|4347.5|4352|4346|4354|4348|4342.5|4336.5|99
1727370600000|2024-09-26 17:10:00|4352.5|4346.5|4353.5|4347.5|4354.5|4348.5|4350|4344|35
1727370900000|2024-09-26 17:15:00|4352|4346|4344.5|4338.5|4355.5|4349.5|4344|4338|65
1727371200000|2024-09-26 17:20:00|4344|4338|4350.5|4344.5|4352.5|4346.5|4344|4338|51
1727371500000|2024-09-26 17:25:00|4350|4344|4356.5|4350.5|4356.5|4350.5|4348|4342|90
1727371800000|2024-09-26 17:30:00|4356|4350|4369|4363|4369.5|4363.5|4356|4350|154
1727372100000|2024-09-26 17:35:00|4368.5|4362.5|4372.5|4366.5|4372.5|4366.5|4366.5|4360.5|51
1727372400000|2024-09-26 17:40:00|4372|4366|4373.5|4367.5|4375|4369|4371|4365|31
1727372700000|2024-09-26 17:45:00|4374|4368|4379.5|4373.5|4381.5|4375.5|4373.5|4367.5|129
1727373000000|2024-09-26 17:50:00|4379|4373|4379.5|4373.5|4379.5|4373.5|4378|4372|37
1727373300000|2024-09-26 17:55:00|4381.5|4375.5|4384.5|4378.5|4384.5|4378.5|4381|4375|148
1727373600000|2024-09-26 18:00:00|4384|4378|4384.5|4378.5|4389.5|4383.5|4383.5|4377.5|169
1727373900000|2024-09-26 18:05:00|4384|4378|4378.5|4372.5|4384|4378|4378.5|4372.5|114
1727374200000|2024-09-26 18:10:00|4378|4372|4382.5|4376.5|4384.5|4378.5|4376.5|4370.5|85
1727374500000|2024-09-26 18:15:00|4382|4376|4381.5|4375.5|4383|4377|4379.5|4373.5|44
1727374800000|2024-09-26 18:20:00|4382.5|4376.5|4386.5|4380.5|4387.5|4381.5|4382.5|4376.5|38
1727375100000|2024-09-26 18:25:00|4388|4382|4388|4382|4389.5|4383.5|4387|4381|87
1727375400000|2024-09-26 18:30:00|4387.5|4381.5|4397.5|4391.5|4398|4392|4386.5|4380.5|134
1727375700000|2024-09-26 18:35:00|4397|4391|4396.5|4390.5|4397.5|4391.5|4393.5|4387.5|64
1727376000000|2024-09-26 18:40:00|4396|4390|4387.5|4381.5|4397|4391|4387.5|4381.5|86
1727376300000|2024-09-26 18:45:00|4387|4381|4388.5|4382.5|4388.5|4382.5|4385.5|4379.5|46
1727376600000|2024-09-26 18:50:00|4389.5|4383.5|4396|4390|4396|4390|4388.5|4382.5|111
1727376900000|2024-09-26 18:55:00|4395.5|4389.5|4391.1|4382.1|4396|4390|4389.5|4382.1|50
1727377200000|2024-09-26 19:00:00|4391|4382|4391|4382|4391.1|4382.1|4389.2|4380.2|0
1727377500000|2024-09-26 19:05:00|4390.9|4381.9|4389.7|4380.7|4395.2|4386.2|4389.7|4380.7|0
1727377800000|2024-09-26 19:10:00|4389.8|4380.8|4389.5|4380.5|4391.2|4382.2|4389.1|4380.1|0
1727378100000|2024-09-26 19:15:00|4389.4|4380.4|4376.7|4367.7|4389.4|4380.4|4376|4367|0
1727378400000|2024-09-26 19:20:00|4376.6|4367.6|4385.8|4376.8|4386|4377|4376.6|4367.6|0
1727378700000|2024-09-26 19:25:00|4385.9|4376.9|4379.9|4370.9|4386.5|4377.5|4374.5|4365.5|0
1727379000000|2024-09-26 19:30:00|4381.1|4372.1|4382.6|4373.6|4383.8|4374.8|4377.2|4368.2|0
1727379300000|2024-09-26 19:35:00|4382.7|4373.7|4377.2|4368.2|4383.8|4374.8|4376.4|4367.4|0
1727379600000|2024-09-26 19:40:00|4378.4|4369.4|4381.9|4372.9|4383.6|4374.6|4375.3|4366.3|0
1727379900000|2024-09-26 19:45:00|4382.5|4373.5|4382.2|4373.2|4383.7|4374.7|4380.9|4371.9|0
1727380200000|2024-09-26 19:50:00|4381.6|4372.6|4383.2|4374.2|4383.5|4374.5|4378.8|4369.8|0
1727380500000|2024-09-26 19:55:00|4383.1|4374.1|4385|4376|4391.5|4382.5|4381.5|4372.5|0
1727380800000|2024-09-26 20:00:00|4384.8|4375.8|4385.3|4376.3|4386.4|4377.4|4384.4|4375.4|0
1727381100000|2024-09-26 20:05:00|4385.4|4376.4|4386.7|4377.7|4387|4378|4385.1|4376.1|0
1727381400000|2024-09-26 20:10:00|4386.5|4377.5|4385.3|4376.3|4386.5|4377.5|4385.3|4376.3|0
1727381700000|2024-09-26 20:15:00|4385.5|4376.5|4385.6|4376.6|4386|4377|4385.4|4376.4|0
1727382000000|2024-09-26 20:20:00|4385.7|4376.7|4378.5|4369.5|4385.7|4376.7|4378.5|4369.5|0
1727382300000|2024-09-26 20:25:00|4378.3|4369.3|4377.8|4368.8|4378.3|4369.3|4377.8|4368.8|0
1727382600000|2024-09-26 20:30:00|4377.9|4368.9|4378.4|4369.4|4378.4|4369.4|4377.8|4368.8|0
1727382900000|2024-09-26 20:35:00|4378.6|4369.6|4378.4|4369.4|4378.6|4369.6|4378.1|4369.1|0
1727383200000|2024-09-26 20:40:00|4378.3|4369.3|4378|4369|4378.3|4369.3|4377.7|4368.7|0
1727383500000|2024-09-26 20:45:00|4377.9|4368.9|4377.9|4368.9|4378|4369|4377.6|4368.6|0
1727383800000|2024-09-26 20:50:00|4377.7|4368.7|4377.7|4368.7|4377.9|4368.9|4377.6|4368.6|0
1727384100000|2024-09-26 20:55:00|4377.8|4368.8|4377.7|4368.7|4378.2|4369.2|4377.6|4368.6|0
1727384400000|2024-09-26 21:00:00|4377.6|4368.6|4377.6|4368.6|4377.6|4368.6|4377.6|4368.6|0
1727385300000|2024-09-26 21:15:00|4377.7|4368.7|4377.8|4368.8|4377.8|4368.8|4377.7|4368.7|0
1727385600000|2024-09-26 21:20:00|4377.7|4368.7|4377.8|4368.8|4378|4369|4377.7|4368.7|0
1727385900000|2024-09-26 21:25:00|4377.9|4368.9|4377.8|4368.8|4378.1|4369.1|4377.8|4368.8|0
1727386200000|2024-09-26 21:30:00|4377.9|4368.9|4377.6|4368.6|4377.9|4368.9|4377.6|4368.6|0
1727386500000|2024-09-26 21:35:00|4377.7|4368.7|4377.6|4368.6|4377.9|4368.9|4377.6|4368.6|0
1727386800000|2024-09-26 21:40:00|4377.7|4368.7|4377.6|4368.6|4377.7|4368.7|4377.6|4368.6|0
1727387100000|2024-09-26 21:45:00|4377.7|4368.7|4377.7|4368.7|4377.7|4368.7|4377.7|4368.7|0
1727387400000|2024-09-26 21:50:00|4377.6|4368.6|4377.6|4368.6|4377.7|4368.7|4377.6|4368.6|0
1727387700000|2024-09-26 21:55:00|4377.7|4368.7|4377.6|4368.6|4378.1|4369.1|4377.6|4368.6|0
1727388000000|2024-09-26 22:00:00|4377.8|4368.8|4378.3|4369.3|4378.7|4369.7|4377.7|4368.7|0
1727388300000|2024-09-26 22:05:00|4378.4|4369.4|4379.8|4370.8|4380.6|4371.6|4378.3|4369.3|0
1727388600000|2024-09-26 22:10:00|4380|4371|4381.2|4372.2|4381.2|4372.2|4380|4371|0
1727388900000|2024-09-26 22:15:00|4381.1|4372.1|4382.6|4373.6|4382.7|4373.7|4381|4372|0
1727389200000|2024-09-26 22:20:00|4382.7|4373.7|4379.8|4370.8|4382.7|4373.7|4379.8|4370.8|0
1727389500000|2024-09-26 22:25:00|4379.7|4370.7|4379.7|4370.7|4380.1|4371.1|4379.5|4370.5|0
1727389800000|2024-09-26 22:30:00|4379.6|4370.6|4379.2|4370.2|4379.7|4370.7|4378.9|4369.9|0
1727390100000|2024-09-26 22:35:00|4379.1|4370.1|4379.1|4370.1|4380.1|4371.1|4379.1|4370.1|0
1727390400000|2024-09-26 22:40:00|4379|4370|4379.8|4370.8|4380|4371|4378.9|4369.9|0
1727390700000|2024-09-26 22:45:00|4379.9|4370.9|4379.7|4370.7|4380.3|4371.3|4379.7|4370.7|0
1727391000000|2024-09-26 22:50:00|4379.5|4370.5|4379.3|4370.3|4379.5|4370.5|4379.2|4370.2|0
1727391300000|2024-09-26 22:55:00|4379.2|4370.2|4378.9|4369.9|4379.4|4370.4|4378.6|4369.6|0
1727391600000|2024-09-26 23:00:00|4378.8|4369.8|4377.4|4368.4|4378.8|4369.8|4377.4|4368.4|0
1727391900000|2024-09-26 23:05:00|4377.6|4368.6|4378.9|4369.9|4379.1|4370.1|4377.5|4368.5|0
1727392200000|2024-09-26 23:10:00|4379|4370|4379.1|4370.1|4379.2|4370.2|4378.8|4369.8|0
1727392500000|2024-09-26 23:15:00|4378.9|4369.9|4379|4370|4379.1|4370.1|4378.6|4369.6|0
1727392800000|2024-09-26 23:20:00|4378.9|4369.9|4378.3|4369.3|4379|4370|4378.2|4369.2|0
1727393100000|2024-09-26 23:25:00|4378.2|4369.2|4377.9|4368.9|4378.2|4369.2|4377.7|4368.7|0
1727393400000|2024-09-26 23:30:00|4377.8|4368.8|4377.7|4368.7|4377.9|4368.9|4377.6|4368.6|0
1727393700000|2024-09-26 23:35:00|4377.6|4368.6|4377.6|4368.6|4377.7|4368.7|4377.3|4368.3|0
1727394000000|2024-09-26 23:40:00|4377.5|4368.5|4377.1|4368.1|4377.5|4368.5|4376.5|4367.5|0
1727394300000|2024-09-26 23:45:00|4377|4368|4375.9|4366.9|4377|4368|4375.1|4366.1|0
1727394600000|2024-09-26 23:50:00|4376|4367|4375.9|4366.9|4376.2|4367.2|4375.4|4366.4|0
1727394900000|2024-09-26 23:55:00|4376|4367|4376.8|4367.8|4376.8|4367.8|4375.9|4366.9|0
1727395200000|2024-09-27 00:00:00|4377|4368|4375.4|4366.4|4377|4368|4373.1|4364.1|0
1727395500000|2024-09-27 00:05:00|4375.3|4366.3|4375|4366|4375.4|4366.4|4374.2|4365.2|0
1727395800000|2024-09-27 00:10:00|4374.8|4365.8|4375.3|4366.3|4375.3|4366.3|4374.2|4365.2|0
1727396100000|2024-09-27 00:15:00|4375.4|4366.4|4376.1|4367.1|4377|4368|4375.3|4366.3|0
1727396400000|2024-09-27 00:20:00|4376.2|4367.2|4375.9|4366.9|4376.4|4367.4|4375.5|4366.5|0
1727396700000|2024-09-27 00:25:00|4375.8|4366.8|4376.8|4367.8|4377.2|4368.2|4375.7|4366.7|0
1727397000000|2024-09-27 00:30:00|4376.9|4367.9|4377|4368|4377.1|4368.1|4376.5|4367.5|0
1727397300000|2024-09-27 00:35:00|4376.9|4367.9|4375.2|4366.2|4377.2|4368.2|4374.3|4365.3|0
1727397600000|2024-09-27 00:40:00|4375.3|4366.3|4375.6|4366.6|4376.3|4367.3|4375|4366|0
1727397900000|2024-09-27 00:45:00|4375.7|4366.7|4375.9|4366.9|4376.4|4367.4|4375.7|4366.7|0
1727398200000|2024-09-27 00:50:00|4376.1|4367.1|4375.6|4366.6|4376.2|4367.2|4375.5|4366.5|0
1727398500000|2024-09-27 00:55:00|4375.7|4366.7|4376.3|4367.3|4376.4|4367.4|4375.3|4366.3|0
1727398800000|2024-09-27 01:00:00|4376|4367|4376.3|4367.3|4376.8|4367.8|4375.3|4366.3|0
1727399100000|2024-09-27 01:05:00|4376.4|4367.4|4376|4367|4376.5|4367.5|4375.9|4366.9|0
1727399400000|2024-09-27 01:10:00|4376.1|4367.1|4369.9|4360.9|4376.2|4367.2|4369.9|4360.9|0
1727399700000|2024-09-27 01:15:00|4369.7|4360.7|4345.5|4341.5|4369.7|4364|4324.5|4320.5|3000
1727400000000|2024-09-27 01:20:00|4346|4342|4329.5|4325.5|4350.5|4346.5|4324.5|4320.5|2437
1727400300000|2024-09-27 01:25:00|4330|4326|4329.5|4325.5|4335.5|4331.5|4320.5|4316.5|1486
1727400600000|2024-09-27 01:30:00|4332.5|4328.5|4345.5|4341.5|4378.5|4374.5|4332|4328|8948
1727400900000|2024-09-27 01:35:00|4344.5|4340.5|4338.5|4334.5|4350|4346|4315.5|4311.5|5047
1727401200000|2024-09-27 01:40:00|4337.5|4333.5|4311.5|4307.5|4342.5|4338.5|4311.5|4307.5|3582
1727401500000|2024-09-27 01:45:00|4313|4309|4314.5|4310.5|4327.5|4323.5|4304.5|4300.5|4168
1727401800000|2024-09-27 01:50:00|4313.5|4309.5|4352|4348|4356.5|4352.5|4311.5|4307.5|3887
1727402100000|2024-09-27 01:55:00|4351.5|4347.5|4349.5|4345.5|4368.5|4364.5|4344.5|4340.5|3261
1727402400000|2024-09-27 02:00:00|4350|4346|4346|4342|4366.5|4362.5|4342.5|4338.5|2626
1727402700000|2024-09-27 02:05:00|4346.5|4342.5|4367.5|4363.5|4374.5|4370.5|4345.5|4341.5|2652
1727403000000|2024-09-27 02:10:00|4368|4364|4371.5|4367.5|4377.5|4373.5|4360.5|4356.5|2482
1727403300000|2024-09-27 02:15:00|4372|4368|4367.5|4363.5|4382.5|4378.5|4363.5|4359.5|1996
1727403600000|2024-09-27 02:20:00|4366.5|4362.5|4361.5|4357.5|4373.5|4369.5|4358|4354|1473
1727403900000|2024-09-27 02:25:00|4361|4357|4331|4327|4363.5|4359.5|4327.5|4323.5|2163
1727404200000|2024-09-27 02:30:00|4330.5|4326.5|4347.5|4343.5|4352|4348|4330.5|4326.5|2295
1727404500000|2024-09-27 02:35:00|4348|4344|4355.5|4351.5|4362.5|4358.5|4342.5|4338.5|2287
1727404800000|2024-09-27 02:40:00|4356.5|4352.5|4376.5|4372.5|4386|4382|4355|4351|2415
1727405100000|2024-09-27 02:45:00|4377|4373|4404.5|4400.5|4406.5|4402.5|4374.5|4370.5|2863
1727405400000|2024-09-27 02:50:00|4405|4401|4397.5|4393.5|4411.5|4407.5|4390|4386|2626
1727405700000|2024-09-27 02:55:00|4397|4393|4414.5|4410.5|4418.5|4414.5|4396.5|4392.5|1846
1727406000000|2024-09-27 03:00:00|4414|4410|4397.5|4393.5|4417|4413|4396.5|4392.5|1532
1727406300000|2024-09-27 03:05:00|4398|4394|4411|4407|4416|4412|4397.5|4393.5|1659
1727406600000|2024-09-27 03:10:00|4410.5|4406.5|4415|4411|4427|4423|4407.5|4403.5|1943
1727406900000|2024-09-27 03:15:00|4414.5|4410.5|4449.5|4445.5|4451.5|4447.5|4413.5|4409.5|2556
1727407200000|2024-09-27 03:20:00|4450.5|4446.5|4456|4452|4468|4464|4447.5|4443.5|3135
1727407500000|2024-09-27 03:25:00|4457.5|4453.5|4504|4500|4504.5|4500.5|4456.5|4452.5|5623
1727407800000|2024-09-27 03:30:00|4504.5|4500.5|4498.5|4494.5|4514.5|4510.5|4498|4494|5283
1727408100000|2024-09-27 03:35:00|4498|4494|4508.5|4504.5|4509.5|4505.5|4495.5|4491.5|2332
1727408400000|2024-09-27 03:40:00|4509|4505|4509.5|4505.5|4519|4515|4507.5|4503.5|2011
1727408700000|2024-09-27 03:45:00|4510|4506|4485|4481|4513.5|4509.5|4484.5|4480.5|2875
1727409000000|2024-09-27 03:50:00|4484.5|4480.5|4483.5|4479.5|4494.5|4490.5|4477.5|4473.5|2782
1727409300000|2024-09-27 03:55:00|4484|4480|4494|4490|4495.5|4491.5|4477.5|4473.5|2560
1727409600000|2024-09-27 04:00:00|4496|4487|4496.4|4487.4|4496.9|4487.9|4495.9|4486.9|0
1727409900000|2024-09-27 04:05:00|4496.6|4487.6|4497.4|4488.4|4497.7|4488.7|4496.6|4487.6|0
1727410200000|2024-09-27 04:10:00|4497.5|4488.5|4497|4488|4497.5|4488.5|4496.8|4487.8|0
1727410500000|2024-09-27 04:15:00|4497.1|4488.1|4497.2|4488.2|4497.3|4488.3|4497|4488|0
1727410800000|2024-09-27 04:20:00|4497.3|4488.3|4497|4488|4497.3|4488.3|4496.7|4487.7|0
1727411100000|2024-09-27 04:25:00|4497.6|4488.6|4497.9|4488.9|4497.9|4488.9|4497|4488|0
1727411400000|2024-09-27 04:30:00|4498|4489|4498.1|4489.1|4498.3|4489.3|4497.8|4488.8|0
1727411700000|2024-09-27 04:35:00|4498.3|4489.3|4498.1|4489.1|4498.5|4489.5|4497.9|4488.9|0
1727412000000|2024-09-27 04:40:00|4498.2|4489.2|4499|4490|4499.2|4490.2|4498.1|4489.1|0
1727412300000|2024-09-27 04:45:00|4499.1|4490.1|4498.8|4489.8|4499.7|4490.7|4498.5|4489.5|0
1727412600000|2024-09-27 04:50:00|4498.9|4489.9|4500.2|4491.2|4500.2|4491.2|4498.8|4489.8|0
1727412900000|2024-09-27 04:55:00|4499.9|4490.9|4500|4491|4500.2|4491.2|4499.6|4490.6|28
1727413200000|2024-09-27 05:00:00|4500.1|4491.1|4497.5|4493.5|4519.5|4515.5|4494.5|4490.5|4492
1727413500000|2024-09-27 05:05:00|4496.5|4492.5|4500.5|4496.5|4510.5|4506.5|4490.5|4486.5|3553
1727413800000|2024-09-27 05:10:00|4500|4496|4495|4491|4512.5|4508.5|4491.5|4487.5|2334
1727414100000|2024-09-27 05:15:00|4495.5|4491.5|4448.5|4444.5|4496|4492|4448|4444|3859
1727414400000|2024-09-27 05:20:00|4449.5|4445.5|4425.5|4421.5|4464|4460|4418.5|4414.5|3968
1727414700000|2024-09-27 05:25:00|4426.5|4422.5|4373.5|4369.5|4442.5|4438.5|4369.5|4365.5|6307
1727415000000|2024-09-27 05:30:00|4372.5|4368.5|4379|4375|4392.5|4388.5|4360.5|4356.5|5104
1727415300000|2024-09-27 05:35:00|4378.5|4374.5|4351.5|4347.5|4395.5|4391.5|4351.5|4347.5|4789
1727415600000|2024-09-27 05:40:00|4352|4348|4358.5|4354.5|4386.5|4382.5|4351.5|4347.5|3461
1727415900000|2024-09-27 05:45:00|4359.5|4355.5|4353.5|4349.5|4379.5|4375.5|4343.5|4339.5|3382
1727416200000|2024-09-27 05:50:00|4353|4349|4367.5|4363.5|4375.5|4371.5|4338.5|4334.5|2757
1727416500000|2024-09-27 05:55:00|4368|4364|4384.5|4380.5|4396.5|4392.5|4367|4363|3002
1727416800000|2024-09-27 06:00:00|4385|4381|4383.5|4379.5|4404.5|4400.5|4379.5|4375.5|2592
1727417100000|2024-09-27 06:05:00|4384.5|4380.5|4375.5|4371.5|4390.5|4386.5|4364.5|4360.5|2428
1727417400000|2024-09-27 06:10:00|4376.5|4372.5|4379.5|4375.5|4385.5|4381.5|4367.5|4363.5|1935
1727417700000|2024-09-27 06:15:00|4380.5|4376.5|4396.5|4392.5|4408.5|4404.5|4379.5|4375.5|1555
1727418000000|2024-09-27 06:20:00|4397.5|4393.5|4398.5|4394.5|4411|4407|4394.5|4390.5|2034
1727418300000|2024-09-27 06:25:00|4397.5|4393.5|4395.5|4391.5|4405.5|4401.5|4385.5|4381.5|2840
1727418600000|2024-09-27 06:30:00|4396|4392|4425.5|4421.5|4430.5|4426.5|4396|4392|2989
1727418900000|2024-09-27 06:35:00|4426|4422|4421.5|4417.5|4428.5|4424.5|4414.5|4410.5|2523
1727419200000|2024-09-27 06:40:00|4421|4417|4419.5|4415.5|4434.5|4430.5|4412.5|4408.5|1804
1727419500000|2024-09-27 06:45:00|4418.5|4414.5|4399.5|4395.5|4421|4417|4397.5|4393.5|2545
1727419800000|2024-09-27 06:50:00|4400|4396|4412.5|4408.5|4415.5|4411.5|4398.5|4394.5|1585
1727420100000|2024-09-27 06:55:00|4412|4408|4432|4428|4435.5|4431.5|4410.5|4406.5|1666
1727420400000|2024-09-27 07:00:00|4433|4429|4451.5|4447.5|4457|4453|4430.5|4426.5|2070
1727420700000|2024-09-27 07:05:00|4451|4447|4440.5|4436.5|4452|4448|4436|4432|1692
1727421000000|2024-09-27 07:10:00|4441.5|4437.5|4438.5|4434.5|4445.5|4441.5|4434.5|4430.5|1409
1727421300000|2024-09-27 07:15:00|4439.5|4435.5|4445|4441|4451|4447|4434.5|4430.5|1869
1727421600000|2024-09-27 07:20:00|4445.5|4441.5|4432.5|4428.5|4446.5|4442.5|4431.5|4427.5|1493
1727421900000|2024-09-27 07:25:00|4433|4429|4437.5|4433.5|4444|4440|4432.5|4428.5|1245
1727422200000|2024-09-27 07:30:00|4438.5|4434.5|4437.5|4433.5|4443|4439|4425.5|4421.5|1678
1727422500000|2024-09-27 07:35:00|4436.5|4432.5|4436.5|4432.5|4449.5|4445.5|4435.5|4431.5|2937
1727422800000|2024-09-27 07:40:00|4437|4433|4448.5|4444.5|4449.5|4445.5|4434|4430|2047
1727423100000|2024-09-27 07:45:00|4449.5|4445.5|4450.5|4446.5|4451.5|4447.5|4441.5|4437.5|2089
1727423400000|2024-09-27 07:50:00|4449.5|4445.5|4457.5|4453.5|4461|4457|4448.5|4444.5|2783
1727423700000|2024-09-27 07:55:00|4458.5|4454.5|4460.5|4456.5|4461.5|4457.5|4455.5|4451.5|2766
1727424000000|2024-09-27 08:00:00|4461|4457|4460.5|4456.5|4468.5|4464.5|4457.5|4453.5|1991
1727424300000|2024-09-27 08:05:00|4461|4457|4472.5|4468.5|4472.5|4468.5|4459.5|4455.5|3615
1727424600000|2024-09-27 08:10:00|4473.5|4469.5|4484|4480|4489|4485|4471.5|4467.5|3751
1727424900000|2024-09-27 08:15:00|4484.5|4480.5|4483|4479|4484.5|4480.5|4469|4465|3183
1727425200000|2024-09-27 08:20:00|4483.5|4479.5|4524.5|4520.5|4526.5|4522.5|4483.5|4479.5|3781
1727425500000|2024-09-27 08:25:00|4525.5|4521.5|4528|4524|4538.5|4534.5|4523.5|4519.5|20330
1727425800000|2024-09-27 08:30:00|4528.5|4519.5|4530|4521|4530.5|4521.5|4528.1|4519.1|3
1727426100000|2024-09-27 08:35:00|4529.9|4520.9|4529.9|4520.9|4530.5|4521.5|4528.6|4519.6|0
1727426400000|2024-09-27 08:40:00|4530|4521|4527.3|4518.3|4530.3|4521.3|4527.1|4518.1|0
1727426700000|2024-09-27 08:45:00|4527.4|4518.4|4527.1|4518.1|4528.1|4519.1|4526.8|4517.8|0
1727427000000|2024-09-27 08:50:00|4527.2|4518.2|4527.8|4518.8|4528.2|4519.2|4527.1|4518.1|0
1727427300000|2024-09-27 08:55:00|4527.7|4518.7|4527.9|4518.9|4528|4519|4526.8|4517.8|0
1727427600000|2024-09-27 09:00:00|4528|4519|4529.2|4520.2|4530|4521|4528|4519|0
1727427900000|2024-09-27 09:05:00|4529.1|4520.1|4528.9|4519.9|4529.1|4520.1|4527.4|4518.4|0
1727428200000|2024-09-27 09:10:00|4529|4520|4529.3|4520.3|4529.7|4520.7|4528.5|4519.5|0
1727428500000|2024-09-27 09:15:00|4536|4519|4526|4519|4543|4536|4525|4517|642
1727428800000|2024-09-27 09:20:00|4527|4520|4489|4481|4531|4523|4489|4481|916
1727429100000|2024-09-27 09:25:00|4488|4480|4494|4487|4497|4490|4483|4475|763
1727429400000|2024-09-27 09:30:00|4496|4486|4506|4499|4507|4500|4489|4482|445
1727429700000|2024-09-27 09:35:00|4507|4498|4511|4503|4515|4507|4501|4494|291
1727430000000|2024-09-27 09:40:00|4510|4502|4492|4484|4511|4503|4492|4484|289
1727430300000|2024-09-27 09:45:00|4491|4486|4498|4490|4501|4493|4491|4486|204
1727430600000|2024-09-27 09:50:00|4497|4489|4494|4486|4498|4490|4487|4478|236
1727430900000|2024-09-27 09:55:00|4493|4487|4476|4468|4498|4490|4476|4468|317
1727431200000|2024-09-27 10:00:00|4477|4470|4462|4454|4478|4471|4453|4446|581
1727431500000|2024-09-27 10:05:00|4461|4453|4472|4464|4472|4464|4455|4448|399
1727431800000|2024-09-27 10:10:00|4471|4465|4460|4452|4480|4472|4457|4449|232
1727432100000|2024-09-27 10:15:00|4459|4451|4436|4428|4462|4455|4427|4419|543
1727432400000|2024-09-27 10:20:00|4439|4432|4442|4434|4446|4439|4438|4431|259
1727432700000|2024-09-27 10:25:00|4444|4435|4448|4440|4452|4444|4443|4435|200
1727433000000|2024-09-27 10:30:00|4450|4441|4461|4454|4463|4455|4450|4441|238
1727433300000|2024-09-27 10:35:00|4460|4453|4449|4442|4465|4457|4449|4442|173
1727433600000|2024-09-27 10:40:00|4448|4441|4466|4458|4467|4460|4447|4440|335
1727433900000|2024-09-27 10:45:00|4465|4459|4477|4469|4482|4475|4465|4458|329
1727434200000|2024-09-27 10:50:00|4478|4471|4473|4465|4482|4475|4472|4465|124
1727434500000|2024-09-27 10:55:00|4472|4464|4465|4457|4475|4468|4465|4457|231
1727434800000|2024-09-27 11:00:00|4466|4458|4476|4468|4478|4470|4465|4458|164
1727435100000|2024-09-27 11:05:00|4477|4469|4482|4474|4482|4475|4475|4467|156
1727435400000|2024-09-27 11:10:00|4483|4475|4508|4501|4509|4501|4483|4475|487
1727435700000|2024-09-27 11:15:00|4509|4502|4497|4489|4523|4515|4492|4485|432
1727436000000|2024-09-27 11:20:00|4496|4488|4482|4475|4502|4495|4479|4472|369
1727436300000|2024-09-27 11:25:00|4481|4474|4472|4464|4486|4479|4469|4461|260
1727436600000|2024-09-27 11:30:00|4474|4465|4483|4475|4483|4476|4473|4465|207
1727436900000|2024-09-27 11:35:00|4484|4476|4481|4474|4486|4478|4481|4473|228
1727437200000|2024-09-27 11:40:00|4483|4475|4482|4475|4486|4479|4478|4470|209
1727437500000|2024-09-27 11:45:00|4483|4476|4469|4462|4484|4476|4462|4455|205
1727437800000|2024-09-27 11:50:00|4468|4461|4467|4459|4471|4464|4464|4456|159
1727438100000|2024-09-27 11:55:00|4468|4460|4466|4459|4472|4465|4464|4457|103
1727438400000|2024-09-27 12:00:00|4471|4458|4468|4460|4471|4463|4458|4451|180
1727438700000|2024-09-27 12:05:00|4470|4461|4489|4482|4491|4484|4470|4461|337
1727439000000|2024-09-27 12:10:00|4490|4481|4485|4477|4490|4483|4483|4476|111
1727439300000|2024-09-27 12:15:00|4486|4478|4479|4471|4489|4481|4476|4469|158
1727439600000|2024-09-27 12:20:00|4480|4472|4483|4476|4483|4476|4474|4467|157
1727439900000|2024-09-27 12:25:00|4484|4475|4497|4489|4497|4489|4483|4475|169
1727440200000|2024-09-27 12:30:00|4498|4490|4475|4468|4500|4493|4474|4467|321
1727440500000|2024-09-27 12:35:00|4474|4467|4478|4471|4481|4474|4464|4456|488
1727440800000|2024-09-27 12:40:00|4479|4472|4480|4473|4484|4477|4477|4470|446
1727441100000|2024-09-27 12:45:00|4481|4472|4471|4463|4483|4476|4468|4461|139
1727441400000|2024-09-27 12:50:00|4470|4464|4447|4439|4474|4467|4447|4439|260
1727441700000|2024-09-27 12:55:00|4448|4440|4457|4449|4458|4451|4447|4439|616
1727442000000|2024-09-27 13:00:00|4458|4450|4466|4458|4468|4461|4455|4448|536
1727442300000|2024-09-27 13:05:00|4465|4457|4466|4458|4470|4463|4464|4457|209
1727442600000|2024-09-27 13:10:00|4465|4459|4450|4443|4470|4463|4447|4440|266
1727442900000|2024-09-27 13:15:00|4451|4444|4452|4444|4460|4453|4449|4441|279
1727443200000|2024-09-27 13:20:00|4453|4445|4461|4453|4461|4454|4448|4441|413
1727443500000|2024-09-27 13:25:00|4460|4454|4471|4462|4473|4465|4459|4451|406
1727443800000|2024-09-27 13:30:00|4470|4461|4484|4476|4491|4483|4453|4446|1081
1727444100000|2024-09-27 13:35:00|4485|4477|4491|4483|4491|4483|4466|4458|672
1727444400000|2024-09-27 13:40:00|4490|4482|4487|4479|4498|4490|4475|4468|943
1727444700000|2024-09-27 13:45:00|4488|4480|4523|4515|4523|4516|4485|4478|851
1727445000000|2024-09-27 13:50:00|4522|4519|4523|4515|4533|4525|4518|4511|921
1727445300000|2024-09-27 13:55:00|4522|4514|4523|4517|4533|4526|4518|4511|658
1727445600000|2024-09-27 14:00:00|4522.5|4516.5|4538|4532|4539|4533|4519|4513|468
1727445900000|2024-09-27 14:05:00|4537.5|4531.5|4558.5|4552.5|4559|4553|4537.5|4531.5|647
1727446200000|2024-09-27 14:10:00|4558|4552|4555.5|4549.5|4558.5|4552.5|4543|4537|655
1727446500000|2024-09-27 14:15:00|4554.5|4548.5|4562.5|4556.5|4563.5|4557.5|4547|4541|419
1727446800000|2024-09-27 14:20:00|4562|4556|4568.5|4562.5|4571.5|4565.5|4559.5|4553.5|507
1727447100000|2024-09-27 14:25:00|4568|4562|4557.5|4551.5|4568.5|4562.5|4554.5|4548.5|472
1727447400000|2024-09-27 14:30:00|4557|4551|4544|4538|4561.5|4555.5|4537|4531|637
1727447700000|2024-09-27 14:35:00|4543.5|4537.5|4548|4542|4550.5|4544.5|4540.5|4534.5|274
1727448000000|2024-09-27 14:40:00|4547.5|4541.5|4554|4548|4561.5|4555.5|4546|4540|400
1727448300000|2024-09-27 14:45:00|4553.5|4547.5|4545.5|4539.5|4558|4552|4544.5|4538.5|212
1727448600000|2024-09-27 14:50:00|4545|4539|4536.5|4530.5|4545.5|4539.5|4528|4522|428
1727448900000|2024-09-27 14:55:00|4537|4531|4531.5|4525.5|4537.5|4531.5|4527.5|4521.5|282
1727449200000|2024-09-27 15:00:00|4532|4526|4532.5|4526.5|4540.5|4534.5|4528|4522|263
1727449500000|2024-09-27 15:05:00|4533|4527|4526.5|4520.5|4535.5|4529.5|4518.5|4512.5|282
1727449800000|2024-09-27 15:10:00|4527|4521|4533.5|4527.5|4537.5|4531.5|4526.5|4520.5|341
1727450100000|2024-09-27 15:15:00|4533|4527|4539|4533|4550.5|4544.5|4532|4526|338
1727450400000|2024-09-27 15:20:00|4539.5|4533.5|4535.5|4529.5|4548|4542|4534|4528|283
1727450700000|2024-09-27 15:25:00|4535|4529|4524|4518|4539|4533|4523|4517|283
1727451000000|2024-09-27 15:30:00|4524.5|4518.5|4518.5|4512.5|4529|4523|4515.5|4509.5|240
1727451300000|2024-09-27 15:35:00|4518|4512|4518|4512|4521.5|4515.5|4515.5|4509.5|224
1727451600000|2024-09-27 15:40:00|4517.5|4511.5|4527.5|4521.5|4530|4524|4509.5|4503.5|354
1727451900000|2024-09-27 15:45:00|4527|4521|4526.5|4520.5|4531|4525|4524.5|4518.5|71
1727452200000|2024-09-27 15:50:00|4526|4520|4518.5|4512.5|4528|4522|4515.5|4509.5|237
1727452500000|2024-09-27 15:55:00|4517.5|4511.5|4512|4506|4520|4514|4509.5|4503.5|181
1727452800000|2024-09-27 16:00:00|4511.5|4505.5|4521.5|4515.5|4525.5|4519.5|4503.5|4497.5|501
1727453100000|2024-09-27 16:05:00|4520.5|4514.5|4524.5|4518.5|4530|4524|4519|4513|441
1727453400000|2024-09-27 16:10:00|4523.5|4517.5|4522.5|4516.5|4527.5|4521.5|4518.5|4512.5|253
1727453700000|2024-09-27 16:15:00|4521.5|4515.5|4527.5|4521.5|4528.5|4522.5|4520.5|4514.5|284
1727454000000|2024-09-27 16:20:00|4527|4521|4522.5|4516.5|4530|4524|4521.5|4515.5|126
1727454300000|2024-09-27 16:25:00|4522|4516|4535.5|4529.5|4539.5|4533.5|4520.5|4514.5|265
1727454600000|2024-09-27 16:30:00|4536|4530|4541|4535|4545|4539|4535.5|4529.5|386
1727454900000|2024-09-27 16:35:00|4540.5|4534.5|4543.5|4537.5|4546.5|4540.5|4540.5|4534.5|312
1727455200000|2024-09-27 16:40:00|4543|4537|4544.5|4538.5|4545.5|4539.5|4539.5|4533.5|181
1727455500000|2024-09-27 16:45:00|4543.5|4537.5|4544.5|4538.5|4545.5|4539.5|4540.5|4534.5|218
1727455800000|2024-09-27 16:50:00|4544|4538|4548.5|4542.5|4548.5|4542.5|4542.5|4536.5|111
1727456100000|2024-09-27 16:55:00|4549|4543|4546.5|4540.5|4549.5|4543.5|4544.5|4538.5|200
1727456400000|2024-09-27 17:00:00|4547|4541|4551.5|4545.5|4551.5|4545.5|4546.5|4540.5|182
1727456700000|2024-09-27 17:05:00|4552|4546|4537.5|4531.5|4553|4547|4536.5|4530.5|229
1727457000000|2024-09-27 17:10:00|4537|4531|4536.5|4530.5|4541.5|4535.5|4533.5|4527.5|215
1727457300000|2024-09-27 17:15:00|4537.5|4531.5|4537.5|4531.5|4539.5|4533.5|4534.5|4528.5|223
1727457600000|2024-09-27 17:20:00|4538|4532|4531.5|4525.5|4543|4537|4530.5|4524.5|292
1727457900000|2024-09-27 17:25:00|4531|4525|4532.5|4526.5|4532.5|4526.5|4527.5|4521.5|134
1727458200000|2024-09-27 17:30:00|4531.5|4525.5|4532.5|4526.5|4535.5|4529.5|4530|4524|121
1727458500000|2024-09-27 17:35:00|4532|4526|4521.5|4515.5|4532|4526|4520.5|4514.5|98
1727458800000|2024-09-27 17:40:00|4521|4515|4522.5|4516.5|4523.5|4517.5|4519.5|4513.5|82
1727459100000|2024-09-27 17:45:00|4523.5|4517.5|4528.5|4522.5|4528.5|4522.5|4523.5|4517.5|134
1727459400000|2024-09-27 17:50:00|4528|4522|4536.5|4530.5|4537.5|4531.5|4528|4522|94
1727459700000|2024-09-27 17:55:00|4536|4530|4541.5|4535.5|4541.5|4535.5|4534.5|4528.5|88
1727460000000|2024-09-27 18:00:00|4541|4535|4545.5|4539.5|4546.5|4540.5|4540|4534|191
1727460300000|2024-09-27 18:05:00|4546|4540|4541.5|4535.5|4547.5|4541.5|4537.5|4531.5|195
1727460600000|2024-09-27 18:10:00|4541|4535|4540.5|4534.5|4545.5|4539.5|4540.5|4534.5|141
1727460900000|2024-09-27 18:15:00|4540|4534|4538.5|4532.5|4542.5|4536.5|4534|4528|102
1727461200000|2024-09-27 18:20:00|4539.5|4533.5|4541.5|4535.5|4541.5|4535.5|4538.5|4532.5|109
1727461500000|2024-09-27 18:25:00|4541|4535|4532.5|4526.5|4542.5|4536.5|4532.5|4526.5|201
1727461800000|2024-09-27 18:30:00|4533.5|4527.5|4528.5|4522.5|4533.5|4527.5|4527|4521|152
1727462100000|2024-09-27 18:35:00|4528|4522|4534|4528|4535.5|4529.5|4524.5|4518.5|175
1727462400000|2024-09-27 18:40:00|4533.5|4527.5|4527.5|4521.5|4535.5|4529.5|4527.5|4521.5|149
1727462700000|2024-09-27 18:45:00|4528.5|4522.5|4537.5|4531.5|4538.5|4532.5|4528.5|4522.5|150
1727463000000|2024-09-27 18:50:00|4538.5|4532.5|4539.5|4533.5|4541.5|4535.5|4537.5|4531.5|117
1727463300000|2024-09-27 18:55:00|4540|4534|4542.3|4533.3|4544.5|4538.5|4539.5|4533.3|153
1727463600000|2024-09-27 19:00:00|4542.2|4533.2|4542|4533|4543.4|4534.4|4540.8|4531.8|0
1727463900000|2024-09-27 19:05:00|4541.9|4532.9|4541.9|4532.9|4544|4535|4541.8|4532.8|0
1727464200000|2024-09-27 19:10:00|4541.8|4532.8|4544.9|4535.9|4545.1|4536.1|4539.3|4530.3|0
1727464500000|2024-09-27 19:15:00|4544.8|4535.8|4544.4|4535.4|4545.2|4536.2|4543.3|4534.3|0
1727464800000|2024-09-27 19:20:00|4544.5|4535.5|4544.6|4535.6|4544.8|4535.8|4543.3|4534.3|0
1727465100000|2024-09-27 19:25:00|4544.5|4535.5|4541.7|4532.7|4545.2|4536.2|4541.7|4532.7|0
1727465400000|2024-09-27 19:30:00|4541.6|4532.6|4542.4|4533.4|4542.5|4533.5|4540.9|4531.9|0
1727465700000|2024-09-27 19:35:00|4542.5|4533.5|4545.6|4536.6|4547.1|4538.1|4542.4|4533.4|0
1727466000000|2024-09-27 19:40:00|4545.5|4536.5|4546.6|4537.6|4546.7|4537.7|4542.5|4533.5|0
1727466300000|2024-09-27 19:45:00|4546.7|4537.7|4543.3|4534.3|4546.8|4537.8|4543.3|4534.3|0
1727466600000|2024-09-27 19:50:00|4543.2|4534.2|4540.3|4531.3|4544|4535|4538.3|4529.3|0
1727466900000|2024-09-27 19:55:00|4540.4|4531.4|4539.1|4530.1|4541.4|4532.4|4538.6|4529.6|0
1727467200000|2024-09-27 20:00:00|4539.4|4530.4|4538.1|4529.1|4539.7|4530.7|4537.2|4528.2|0
1727467500000|2024-09-27 20:05:00|4538.3|4529.3|4537.8|4528.8|4538.8|4529.8|4537.7|4528.7|0
1727467800000|2024-09-27 20:10:00|4538|4529|4538.1|4529.1|4538.3|4529.3|4537.7|4528.7|0
1727468100000|2024-09-27 20:15:00|4538.3|4529.3|4537.3|4528.3|4538.3|4529.3|4537.2|4528.2|0
1727468400000|2024-09-27 20:20:00|4537.2|4528.2|4537.3|4528.3|4537.3|4528.3|4536.7|4527.7|0
1727468700000|2024-09-27 20:25:00|4537.5|4528.5|4537.8|4528.8|4538.6|4529.6|4537.5|4528.5|0
1727469000000|2024-09-27 20:30:00|4538|4529|4538|4529|4538.1|4529.1|4537.8|4528.8|0
1727469300000|2024-09-27 20:35:00|4537.8|4528.8|4537.3|4528.3|4538|4529|4537.2|4528.2|0
1727469600000|2024-09-27 20:40:00|4537.2|4528.2|4536.8|4527.8|4537.2|4528.2|4535.4|4526.4|0
1727469900000|2024-09-27 20:45:00|4536.9|4527.9|4536.7|4527.7|4537.5|4528.5|4536.7|4527.7|0
1727470200000|2024-09-27 20:50:00|4536.8|4527.8|4535.7|4526.7|4537|4528|4535.3|4526.3|0
1727470500000|2024-09-27 20:55:00|4535.9|4526.9|4535.7|4526.7|4536.4|4527.4|4535.7|4526.7|0
1727647200000|2024-09-29 22:00:00|4558.7|4549.7|4558|4549|4558.7|4549.7|4554.5|4545.5|0
1727647500000|2024-09-29 22:05:00|4557.8|4548.8|4560.8|4551.8|4561.3|4552.3|4557.8|4548.8|0
1727647800000|2024-09-29 22:10:00|4560.9|4551.9|4566.8|4557.8|4566.9|4557.9|4560.8|4551.8|0
1727648100000|2024-09-29 22:15:00|4566.9|4557.9|4566.9|4557.9|4567.4|4558.4|4566.3|4557.3|0
1727648400000|2024-09-29 22:20:00|4566.8|4557.8|4567.3|4558.3|4567.3|4558.3|4566.2|4557.2|0
1727648700000|2024-09-29 22:25:00|4567.5|4558.5|4569.8|4560.8|4570.6|4561.6|4566.5|4557.5|0
1727649000000|2024-09-29 22:30:00|4570|4561|4571.1|4562.1|4571.2|4562.2|4569.7|4560.7|0
1727649300000|2024-09-29 22:35:00|4571.2|4562.2|4571.2|4562.2|4571.4|4562.4|4570.6|4561.6|0
1727649600000|2024-09-29 22:40:00|4571.1|4562.1|4571.4|4562.4|4571.6|4562.6|4570.9|4561.9|0
1727649900000|2024-09-29 22:45:00|4571.5|4562.5|4572.3|4563.3|4572.3|4563.3|4571.2|4562.2|0
1727650200000|2024-09-29 22:50:00|4572.5|4563.5|4572.3|4563.3|4572.5|4563.5|4572.3|4563.3|0
1727650500000|2024-09-29 22:55:00|4572.5|4563.5|4571.2|4562.2|4572.5|4563.5|4571.2|4562.2|0
1727650800000|2024-09-29 23:00:00|4571.1|4562.1|4572.2|4563.2|4573.1|4564.1|4570.9|4561.9|0
1727651100000|2024-09-29 23:05:00|4572.3|4563.3|4571.5|4562.5|4572.3|4563.3|4571.5|4562.5|0
1727651400000|2024-09-29 23:10:00|4571.7|4562.7|4571.8|4562.8|4572.2|4563.2|4571.5|4562.5|0
1727651700000|2024-09-29 23:15:00|4571.9|4562.9|4572.3|4563.3|4572.4|4563.4|4571.9|4562.9|0
1727652000000|2024-09-29 23:20:00|4572.2|4563.2|4573.9|4564.9|4573.9|4564.9|4572|4563|0
1727652300000|2024-09-29 23:25:00|4576.9|4567.9|4577.6|4568.6|4577.8|4568.8|4576.6|4567.6|0
1727652600000|2024-09-29 23:30:00|4577.8|4568.8|4577.8|4568.8|4577.8|4568.8|4577.3|4568.3|0
1727652900000|2024-09-29 23:35:00|4577.9|4568.9|4578|4569|4578|4569|4577.2|4568.2|0
1727653200000|2024-09-29 23:40:00|4578.2|4569.2|4577.9|4568.9|4578.2|4569.2|4577.5|4568.5|0
1727653500000|2024-09-29 23:45:00|4577.7|4568.7|4586|4577|4586.2|4577.2|4577.7|4568.7|0
1727653800000|2024-09-29 23:50:00|4585.9|4576.9|4586.8|4577.8|4586.8|4577.8|4585.1|4576.1|0
1727654100000|2024-09-29 23:55:00|4586.5|4577.5|4586.2|4577.2|4587.1|4578.1|4585.9|4576.9|0
1727654400000|2024-09-30 00:00:00|4586.5|4577.5|4585.8|4576.8|4587.1|4578.1|4585.3|4576.3|0
1727654700000|2024-09-30 00:05:00|4585.9|4576.9|4586.9|4577.9|4587.1|4578.1|4585.1|4576.1|0
1727655000000|2024-09-30 00:10:00|4587|4578|4587.2|4578.2|4587.5|4578.5|4586.1|4577.1|0
1727655300000|2024-09-30 00:15:00|4587|4578|4588.4|4579.4|4589.3|4580.3|4586.8|4577.8|0
1727655600000|2024-09-30 00:20:00|4588.2|4579.2|4586.7|4577.7|4588.4|4579.4|4586.6|4577.6|0
1727655900000|2024-09-30 00:25:00|4586.6|4577.6|4585.9|4576.9|4586.8|4577.8|4585.6|4576.6|0
1727656200000|2024-09-30 00:30:00|4586.1|4577.1|4586.6|4577.6|4587.3|4578.3|4585.9|4576.9|0
1727656500000|2024-09-30 00:35:00|4586.7|4577.7|4579|4570|4587.1|4578.1|4579|4570|0
1727656800000|2024-09-30 00:40:00|4579.1|4570.1|4574|4565|4579.1|4570.1|4573.8|4564.8|0
1727657100000|2024-09-30 00:45:00|4574.1|4565.1|4574.1|4565.1|4574.4|4565.4|4573.4|4564.4|0
1727657400000|2024-09-30 00:50:00|4574|4565|4578.1|4569.1|4578.6|4569.6|4573.8|4564.8|0
1727657700000|2024-09-30 00:55:00|4578.3|4569.3|4583.2|4574.2|4583.7|4574.7|4577.8|4568.8|0
1727658000000|2024-09-30 01:00:00|4583.1|4574.1|4591.8|4582.8|4591.8|4582.8|4576|4567|0
1727658300000|2024-09-30 01:05:00|4591.9|4582.9|4596.6|4587.6|4597.8|4588.8|4591.8|4582.8|0
1727658600000|2024-09-30 01:10:00|4596.7|4587.7|4594.3|4585.3|4596.9|4587.9|4594.2|4585.2|0
1727658900000|2024-09-30 01:15:00|4595|4586|4662.5|4658.5|4705.5|4701.5|4595|4586|6314
1727659200000|2024-09-30 01:20:00|4663.5|4659.5|4674|4670|4681.5|4677.5|4640|4636|2967
1727659500000|2024-09-30 01:25:00|4673.5|4669.5|4687|4683|4697.5|4693.5|4662|4658|2130
1727659800000|2024-09-30 01:30:00|4686.5|4682.5|4695.5|4691.5|4699.5|4695.5|4651.5|4647.5|14796
1727660100000|2024-09-30 01:35:00|4694|4690|4668.5|4664.5|4703.5|4699.5|4665.5|4661.5|9547
1727660400000|2024-09-30 01:40:00|4667.5|4663.5|4598.5|4594.5|4677.5|4673.5|4588|4584|13642
1727660700000|2024-09-30 01:45:00|4600.5|4596.5|4583|4579|4614.5|4610.5|4582.5|4578.5|8329
1727661000000|2024-09-30 01:50:00|4582.5|4578.5|4592.4|4588.4|4594.4|4590.4|4542.4|4538.4|8854
1727661300000|2024-09-30 01:55:00|4590.4|4586.4|4604.4|4600.4|4610.9|4606.9|4584.4|4580.4|5055
1727661600000|2024-09-30 02:00:00|4605.4|4601.4|4631.9|4627.9|4650.9|4646.9|4601.4|4597.4|6322
1727661900000|2024-09-30 02:05:00|4631.4|4627.4|4622.4|4618.4|4638.4|4634.4|4612.4|4608.4|3954
1727662200000|2024-09-30 02:10:00|4622.9|4618.9|4612.9|4608.9|4627.9|4623.9|4606.4|4602.4|3303
1727662500000|2024-09-30 02:15:00|4612.4|4608.4|4621.4|4617.4|4624.4|4620.4|4596.4|4592.4|3345
1727662800000|2024-09-30 02:20:00|4619.9|4615.9|4622.4|4618.4|4631.4|4627.4|4613.4|4609.4|2793
1727663100000|2024-09-30 02:25:00|4623.4|4619.4|4629.9|4625.9|4639.9|4635.9|4623.4|4619.4|2479
1727663400000|2024-09-30 02:30:00|4630.4|4626.4|4614.4|4610.4|4637.4|4633.4|4606.4|4602.4|2380
1727663700000|2024-09-30 02:35:00|4615.4|4611.4|4607.4|4603.4|4618.9|4614.9|4603.4|4599.4|1922
1727664000000|2024-09-30 02:40:00|4607.9|4603.9|4611.4|4607.4|4632.4|4628.4|4606.4|4602.4|1900
1727664300000|2024-09-30 02:45:00|4610.4|4606.4|4630.4|4626.4|4632.4|4628.4|4609.4|4605.4|1784
1727664600000|2024-09-30 02:50:00|4631.4|4627.4|4645.4|4641.4|4648.9|4644.9|4621.4|4617.4|1660
1727664900000|2024-09-30 02:55:00|4646.4|4642.4|4660.4|4656.4|4669.4|4665.4|4646.4|4642.4|2839
1727665200000|2024-09-30 03:00:00|4661.4|4657.4|4660.4|4656.4|4673.4|4669.4|4656.9|4652.9|2502
1727665500000|2024-09-30 03:05:00|4661.4|4657.4|4676.4|4672.4|4677.4|4673.4|4653.4|4649.4|2596
1727665800000|2024-09-30 03:10:00|4676.9|4672.9|4692.9|4688.9|4694.4|4690.4|4667.4|4663.4|2217
1727666100000|2024-09-30 03:15:00|4692.4|4688.4|4701.4|4697.4|4707.4|4703.4|4692.4|4688.4|2724
1727666400000|2024-09-30 03:20:00|4700.9|4696.9|4720.4|4716.4|4720.9|4716.9|4691.4|4687.4|2463
1727666700000|2024-09-30 03:25:00|4720.9|4716.9|4762.9|4758.9|4762.9|4758.9|4717.4|4713.4|4742
1727667000000|2024-09-30 03:30:00|4762.4|4758.4|4747.9|4743.9|4781.4|4777.4|4737.4|4733.4|5448
1727667300000|2024-09-30 03:35:00|4748.4|4744.4|4750.4|4746.4|4765.9|4761.9|4746.9|4742.9|1978
1727667600000|2024-09-30 03:40:00|4749.4|4745.4|4755.4|4751.4|4762.4|4758.4|4743.4|4739.4|1449
1727667900000|2024-09-30 03:45:00|4754.4|4750.4|4775.4|4771.4|4777.4|4773.4|4750.4|4746.4|2632
1727668200000|2024-09-30 03:50:00|4775.9|4771.9|4776.4|4772.4|4783.4|4779.4|4768.4|4764.4|1686
1727668500000|2024-09-30 03:55:00|4775.9|4771.9|4778.9|4774.9|4786.4|4782.4|4773.4|4769.4|1539
1727668800000|2024-09-30 04:00:00|4784.4|4775.4|4784.2|4775.2|4784.8|4775.8|4783.9|4774.9|0
1727669100000|2024-09-30 04:05:00|4784.3|4775.3|4783.2|4774.2|4784.6|4775.6|4783|4774|0
1727669400000|2024-09-30 04:10:00|4783|4774|4782.1|4773.1|4783.2|4774.2|4781.4|4772.4|0
1727669700000|2024-09-30 04:15:00|4781.9|4772.9|4782.5|4773.5|4782.5|4773.5|4781.6|4772.6|0
1727670000000|2024-09-30 04:20:00|4782.3|4773.3|4782.2|4773.2|4782.4|4773.4|4781.8|4772.8|0
1727670300000|2024-09-30 04:25:00|4782.1|4773.1|4781.4|4772.4|4782.4|4773.4|4781.2|4772.2|0
1727670600000|2024-09-30 04:30:00|4781.3|4772.3|4779|4770|4781.3|4772.3|4778.9|4769.9|0
1727670900000|2024-09-30 04:35:00|4779.1|4770.1|4778.8|4769.8|4779.2|4770.2|4778.6|4769.6|0
1727671200000|2024-09-30 04:40:00|4779|4770|4779.1|4770.1|4779.2|4770.2|4778.6|4769.6|0
1727671500000|2024-09-30 04:45:00|4779.5|4770.5|4778.2|4769.2|4779.6|4770.6|4778.2|4769.2|0
1727671800000|2024-09-30 04:50:00|4778.4|4769.4|4780.9|4771.9|4780.9|4771.9|4778.2|4769.2|0
1727672100000|2024-09-30 04:55:00|4781|4772|4782|4773|4782.1|4773.1|4781|4772|20
1727672400000|2024-09-30 05:00:00|4782.9|4778.9|4772.4|4768.4|4805.4|4801.4|4764.9|4760.9|6179
1727672700000|2024-09-30 05:05:00|4772.9|4768.9|4790.4|4786.4|4793.4|4789.4|4770.9|4766.9|3074
1727673000000|2024-09-30 05:10:00|4789.9|4785.9|4719.4|4715.4|4800.9|4796.9|4719.4|4715.4|5157
1727673300000|2024-09-30 05:15:00|4719.9|4715.9|4754.4|4750.4|4764.4|4760.4|4719.9|4715.9|4758
1727673600000|2024-09-30 05:20:00|4753.4|4749.4|4785.4|4781.4|4787.4|4783.4|4748.4|4744.4|2508
1727673900000|2024-09-30 05:25:00|4784.4|4780.4|4800.9|4796.9|4801.4|4797.4|4776.4|4772.4|2416
1727674200000|2024-09-30 05:30:00|4800.4|4796.4|4825.9|4821.9|4829.4|4825.4|4794.4|4790.4|5035
1727674500000|2024-09-30 05:35:00|4823.4|4819.4|4813.4|4809.4|4831.4|4827.4|4806.9|4802.9|4295
1727674800000|2024-09-30 05:40:00|4814.4|4810.4|4830.4|4826.4|4831.4|4827.4|4800.4|4796.4|3285
1727675100000|2024-09-30 05:45:00|4830.9|4826.9|4832.4|4828.4|4838.4|4834.4|4823.4|4819.4|2750
1727675400000|2024-09-30 05:50:00|4831.4|4827.4|4832.9|4828.9|4838.4|4834.4|4816.4|4812.4|2081
1727675700000|2024-09-30 05:55:00|4833.4|4829.4|4839.9|4835.9|4843.4|4839.4|4828.4|4824.4|2285
1727676000000|2024-09-30 06:00:00|4840.9|4836.9|4850.4|4846.4|4852.4|4848.4|4826.9|4822.9|3215
1727676300000|2024-09-30 06:05:00|4851.4|4847.4|4819.9|4815.9|4853.4|4849.4|4817.4|4813.4|2595
1727676600000|2024-09-30 06:10:00|4820.4|4816.4|4843.4|4839.4|4847.4|4843.4|4816.9|4812.9|1979
1727676900000|2024-09-30 06:15:00|4844.4|4840.4|4795.4|4791.4|4844.4|4840.4|4795.4|4791.4|2556
1727677200000|2024-09-30 06:20:00|4795.9|4791.9|4766.4|4762.4|4797.4|4793.4|4734.4|4730.4|5930
1727677500000|2024-09-30 06:25:00|4765.4|4761.4|4755.4|4751.4|4780.4|4776.4|4732.4|4728.4|5754
1727677800000|2024-09-30 06:30:00|4756.4|4752.4|4796.4|4792.4|4798.4|4794.4|4753.4|4749.4|4647
1727678100000|2024-09-30 06:35:00|4795.9|4791.9|4813.4|4809.4|4814.4|4810.4|4788.4|4784.4|3021
1727678400000|2024-09-30 06:40:00|4814.4|4810.4|4818.4|4814.4|4820.4|4816.4|4798.4|4794.4|3199
1727678700000|2024-09-30 06:45:00|4817.9|4813.9|4816.4|4812.4|4822.4|4818.4|4807.4|4803.4|2225
1727679000000|2024-09-30 06:50:00|4816.9|4812.9|4835.4|4831.4|4841.4|4837.4|4816.9|4812.9|2500
1727679300000|2024-09-30 06:55:00|4835.9|4831.9|4826.4|4822.4|4840.4|4836.4|4822.4|4818.4|1989
1727679600000|2024-09-30 07:00:00|4825.9|4821.9|4808.4|4804.4|4826.4|4822.4|4793.4|4789.4|2279
1727679900000|2024-09-30 07:05:00|4807.9|4803.9|4820.4|4816.4|4823.4|4819.4|4804.4|4800.4|1634
1727680200000|2024-09-30 07:10:00|4819.4|4815.4|4815.4|4811.4|4829.4|4825.4|4808.4|4804.4|1334
1727680500000|2024-09-30 07:15:00|4815.9|4811.9|4803.4|4799.4|4815.9|4811.9|4802.4|4798.4|1126
1727680800000|2024-09-30 07:20:00|4803.9|4799.9|4790.4|4786.4|4808.9|4804.9|4784.4|4780.4|1583
1727681100000|2024-09-30 07:25:00|4791.9|4787.9|4775.4|4771.4|4798.4|4794.4|4773.9|4769.9|2114
1727681400000|2024-09-30 07:30:00|4774.9|4770.9|4748.4|4744.4|4774.9|4770.9|4741.4|4737.4|3503
1727681700000|2024-09-30 07:35:00|4749.9|4745.9|4714.4|4710.4|4759.4|4755.4|4714.4|4710.4|6891
1727682000000|2024-09-30 07:40:00|4713.4|4709.4|4750.4|4746.4|4771.4|4767.4|4713.4|4709.4|5865
1727682300000|2024-09-30 07:45:00|4749.4|4745.4|4764.4|4760.4|4771.4|4767.4|4739.9|4735.9|4534
1727682600000|2024-09-30 07:50:00|4763.9|4759.9|4770.4|4766.4|4779.4|4775.4|4761.4|4757.4|3944
1727682900000|2024-09-30 07:55:00|4771.4|4767.4|4775.4|4771.4|4781.4|4777.4|4768.9|4764.9|3852
1727683200000|2024-09-30 08:00:00|4776.4|4772.4|4756.4|4752.4|4780.4|4776.4|4755.9|4751.9|2971
1727683500000|2024-09-30 08:05:00|4756.9|4752.9|4785.9|4781.9|4785.9|4781.9|4751.4|4747.4|6827
1727683800000|2024-09-30 08:10:00|4785.4|4781.4|4770.9|4766.9|4785.4|4781.4|4748.4|4744.4|4053
1727684100000|2024-09-30 08:15:00|4771.4|4767.4|4772.9|4768.9|4774.4|4770.4|4759.4|4755.4|8337
1727684400000|2024-09-30 08:20:00|4773.4|4769.4|4774.4|4770.4|4777.4|4773.4|4755.4|4751.4|3424
1727684700000|2024-09-30 08:25:00|4773.9|4769.9|4775.9|4771.9|4780.4|4776.4|4765.9|4761.9|2104
1727685000000|2024-09-30 08:30:00|4776.1|4767.1|4772.3|4763.3|4776.2|4767.2|4771.7|4762.7|0
1727685300000|2024-09-30 08:35:00|4772.4|4763.4|4774.3|4765.3|4775.7|4766.7|4772.4|4763.4|0
1727685600000|2024-09-30 08:40:00|4774.1|4765.1|4774.5|4765.5|4775.2|4766.2|4773.5|4764.5|0
1727685900000|2024-09-30 08:45:00|4774.3|4765.3|4773.2|4764.2|4774.7|4765.7|4773|4764|0
1727686200000|2024-09-30 08:50:00|4773.1|4764.1|4773.3|4764.3|4773.8|4764.8|4772.4|4763.4|0
1727686500000|2024-09-30 08:55:00|4773.6|4764.6|4774.5|4765.5|4774.5|4765.5|4773.2|4764.2|0
1727686800000|2024-09-30 09:00:00|4774.4|4765.4|4772.9|4763.9|4774.4|4765.4|4771.9|4762.9|0
1727687100000|2024-09-30 09:05:00|4772.8|4763.8|4773.1|4764.1|4773.6|4764.6|4772.8|4763.8|0
1727687400000|2024-09-30 09:10:00|4773|4764|4772.4|4763.4|4773.8|4764.8|4771.9|4762.9|0
1727687700000|2024-09-30 09:15:00|4773.9|4765.9|4751.9|4743.9|4774.9|4765.9|4746.9|4738.9|668
1727688000000|2024-09-30 09:20:00|4752.9|4744.9|4795.9|4787.9|4795.9|4787.9|4750.9|4742.9|531
1727688300000|2024-09-30 09:25:00|4793.9|4785.9|4789.9|4781.9|4801.9|4793.9|4784.9|4776.9|422
1727688600000|2024-09-30 09:30:00|4790.9|4782.9|4792.9|4784.9|4796.9|4788.9|4786.9|4777.9|201
1727688900000|2024-09-30 09:35:00|4791.9|4783.9|4787.9|4779.9|4793.9|4786.9|4782.9|4775.9|149
1727689200000|2024-09-30 09:40:00|4785.9|4777.9|4759.9|4751.9|4788.9|4780.9|4755.9|4747.9|373
1727689500000|2024-09-30 09:45:00|4760.9|4752.9|4763.9|4755.9|4775.9|4767.9|4759.9|4752.9|274
1727689800000|2024-09-30 09:50:00|4765.9|4757.9|4756.9|4747.9|4771.9|4762.9|4753.9|4745.9|183
1727690100000|2024-09-30 09:55:00|4757.9|4748.9|4761.9|4753.9|4764.9|4757.9|4756.9|4748.9|170
1727690400000|2024-09-30 10:00:00|4759.9|4751.9|4766.9|4757.9|4771.9|4763.9|4756.9|4747.9|163
1727690700000|2024-09-30 10:05:00|4767.9|4758.9|4765.9|4757.9|4769.9|4761.9|4761.9|4753.9|75
1727691000000|2024-09-30 10:10:00|4764.9|4756.9|4768.9|4760.9|4770.9|4762.9|4761.9|4753.9|75
1727691300000|2024-09-30 10:15:00|4769.9|4761.9|4766.9|4758.9|4778.9|4770.9|4765.9|4757.9|166
1727691600000|2024-09-30 10:20:00|4765.9|4757.9|4761.9|4753.9|4767.9|4759.9|4759.9|4751.9|82
1727691900000|2024-09-30 10:25:00|4760.9|4752.9|4765.9|4757.9|4767.9|4759.9|4760.9|4752.9|27
1727692200000|2024-09-30 10:30:00|4766.9|4758.9|4764.9|4757.9|4767.9|4759.9|4756.9|4748.9|193
1727692500000|2024-09-30 10:35:00|4765.9|4756.9|4760.9|4752.9|4768.9|4760.9|4760.9|4752.9|248
1727692800000|2024-09-30 10:40:00|4762.9|4753.9|4749.9|4741.9|4762.9|4753.9|4749.9|4741.9|370
1727693100000|2024-09-30 10:45:00|4748.9|4742.9|4754.9|4746.9|4756.9|4748.9|4744.9|4736.9|176
1727693400000|2024-09-30 10:50:00|4755.9|4747.9|4764.9|4756.9|4774.9|4766.9|4752.9|4744.9|252
1727693700000|2024-09-30 10:55:00|4765.9|4757.9|4764.9|4756.9|4770.9|4762.9|4762.9|4754.9|144
1727694000000|2024-09-30 11:00:00|4765.9|4757.9|4760.9|4752.9|4770.9|4762.9|4759.9|4751.9|139
1727694300000|2024-09-30 11:05:00|4761.9|4753.9|4752.9|4744.9|4766.9|4758.9|4752.9|4744.9|180
1727694600000|2024-09-30 11:10:00|4751.9|4743.9|4741.9|4733.9|4758.9|4750.9|4741.9|4732.9|211
1727694900000|2024-09-30 11:15:00|4740.9|4731.9|4739.9|4731.9|4745.9|4738.9|4735.9|4727.9|652
1727695200000|2024-09-30 11:20:00|4740.9|4730.9|4731.9|4723.9|4741.9|4733.9|4729.9|4721.9|382
1727695500000|2024-09-30 11:25:00|4732.9|4724.9|4731.9|4723.9|4733.9|4726.9|4725.9|4717.9|239
1727695800000|2024-09-30 11:30:00|4733.9|4724.9|4731.9|4723.9|4739.9|4732.9|4728.9|4720.9|249
1727696100000|2024-09-30 11:35:00|4732.9|4724.9|4728.9|4720.9|4733.9|4725.9|4726.9|4718.9|239
1727696400000|2024-09-30 11:40:00|4729.9|4721.9|4740.9|4732.9|4743.9|4735.9|4729.9|4721.9|142
1727696700000|2024-09-30 11:45:00|4739.9|4731.9|4729.9|4721.9|4741.9|4733.9|4727.9|4719.9|195
1727697000000|2024-09-30 11:50:00|4730.9|4722.9|4733.9|4725.9|4735.9|4726.9|4723.9|4716.9|130
1727697300000|2024-09-30 11:55:00|4734.9|4726.9|4731.9|4723.9|4735.9|4727.9|4726.9|4718.9|209
1727697600000|2024-09-30 12:00:00|4732.9|4724.9|4746.9|4738.9|4749.9|4741.9|4732.9|4724.9|129
1727697900000|2024-09-30 12:05:00|4745.9|4737.9|4772.9|4763.9|4773.9|4764.9|4743.9|4735.9|414
1727698200000|2024-09-30 12:10:00|4771.9|4762.9|4780.9|4771.9|4780.9|4771.9|4760.9|4752.9|193
1727698500000|2024-09-30 12:15:00|4781.9|4772.9|4766.9|4758.9|4781.9|4772.9|4761.9|4753.9|191
1727698800000|2024-09-30 12:20:00|4765.9|4757.9|4769.9|4761.9|4771.9|4763.9|4764.9|4756.9|96
1727699100000|2024-09-30 12:25:00|4770.9|4762.9|4771.9|4763.9|4773.9|4764.9|4765.9|4757.9|90
1727699400000|2024-09-30 12:30:00|4772.9|4764.9|4770.9|4762.9|4776.9|4768.9|4767.9|4759.9|146
1727699700000|2024-09-30 12:35:00|4769.9|4761.9|4757.9|4749.9|4774.9|4766.9|4756.9|4748.9|105
1727700000000|2024-09-30 12:40:00|4758.9|4750.9|4758.9|4751.9|4761.9|4754.9|4755.9|4747.9|83
1727700300000|2024-09-30 12:45:00|4757.9|4750.9|4768.9|4760.9|4768.9|4760.9|4755.9|4747.9|59
1727700600000|2024-09-30 12:50:00|4767.9|4759.9|4776.9|4768.9|4776.9|4769.9|4765.9|4757.9|138
1727700900000|2024-09-30 12:55:00|4775.9|4767.9|4761.9|4752.9|4775.9|4767.9|4758.9|4750.9|98
1727701200000|2024-09-30 13:00:00|4760.9|4751.9|4767.9|4759.9|4767.9|4760.9|4754.9|4747.9|200
1727701500000|2024-09-30 13:05:00|4768.9|4760.9|4765.9|4757.9|4768.9|4760.9|4762.9|4755.9|64
1727701800000|2024-09-30 13:10:00|4766.9|4758.9|4767.9|4759.9|4769.9|4762.9|4763.9|4756.9|57
1727702100000|2024-09-30 13:15:00|4766.9|4758.9|4751.9|4743.9|4766.9|4758.9|4750.9|4743.9|87
1727702400000|2024-09-30 13:20:00|4750.9|4741.9|4740.9|4732.9|4750.9|4743.9|4738.9|4731.9|98
1727702700000|2024-09-30 13:25:00|4739.9|4731.9|4741.9|4734.9|4745.9|4737.9|4736.9|4728.9|133
1727703000000|2024-09-30 13:30:00|4739.9|4731.9|4707.9|4700.9|4742.9|4732.9|4688.9|4680.9|1640
1727703300000|2024-09-30 13:35:00|4709.9|4702.9|4679.9|4671.9|4712.9|4703.9|4671.9|4662.9|1258
1727703600000|2024-09-30 13:40:00|4678.9|4672.9|4704.9|4696.9|4708.9|4700.9|4666.9|4658.9|799
1727703900000|2024-09-30 13:45:00|4702.9|4694.9|4709.9|4701.9|4718.9|4710.9|4693.9|4686.9|741
1727704200000|2024-09-30 13:50:00|4710.9|4702.9|4752.9|4744.9|4754.9|4746.9|4709.9|4700.9|613
1727704500000|2024-09-30 13:55:00|4751.9|4743.9|4738.4|4732.4|4752.9|4745.9|4735.9|4727.9|653
1727704800000|2024-09-30 14:00:00|4737.9|4731.9|4744.9|4738.9|4753.4|4747.4|4735.9|4729.9|669
1727705100000|2024-09-30 14:05:00|4745.4|4739.4|4728.9|4722.9|4750.9|4744.9|4728.9|4722.9|387
1727705400000|2024-09-30 14:10:00|4728.4|4722.4|4730.9|4724.9|4744.9|4738.9|4728.4|4722.4|191
1727705700000|2024-09-30 14:15:00|4731.4|4725.4|4705.9|4699.9|4731.4|4725.4|4702.9|4696.9|403
1727706000000|2024-09-30 14:20:00|4706.4|4700.4|4708.9|4702.9|4717.4|4711.4|4705.4|4699.4|216
1727706300000|2024-09-30 14:25:00|4709.4|4703.4|4705.9|4699.9|4712.4|4706.4|4695.9|4689.9|203
1727706600000|2024-09-30 14:30:00|4706.4|4700.4|4716.9|4710.9|4718.4|4712.4|4698.4|4692.4|267
1727706900000|2024-09-30 14:35:00|4717.4|4711.4|4725.9|4719.9|4732.4|4726.4|4717.4|4711.4|311
1727707200000|2024-09-30 14:40:00|4725.4|4719.4|4726.4|4720.4|4732.4|4726.4|4721.9|4715.9|132
1727707500000|2024-09-30 14:45:00|4726.9|4720.9|4706.4|4700.4|4730.9|4724.9|4706.4|4700.4|118
1727707800000|2024-09-30 14:50:00|4707.4|4701.4|4702.9|4696.9|4709.9|4703.9|4696.9|4690.9|141
1727708100000|2024-09-30 14:55:00|4703.4|4697.4|4672.4|4666.4|4704.9|4698.9|4672.4|4666.4|449
1727708400000|2024-09-30 15:00:00|4668.9|4662.9|4665.4|4659.4|4671.9|4665.9|4661.4|4655.4|538
1727708700000|2024-09-30 15:05:00|4664.9|4658.9|4671.9|4665.9|4678.4|4672.4|4661.9|4655.9|455
1727709000000|2024-09-30 15:10:00|4672.4|4666.4|4678.4|4672.4|4683.9|4677.9|4672.4|4666.4|243
1727709300000|2024-09-30 15:15:00|4677.9|4671.9|4668.9|4662.9|4682.9|4676.9|4668.9|4662.9|219
1727709600000|2024-09-30 15:20:00|4669.4|4663.4|4648.4|4642.4|4675.9|4669.9|4647.9|4641.9|507
1727709900000|2024-09-30 15:25:00|4647.9|4641.9|4638.4|4632.4|4647.9|4641.9|4629.9|4623.9|875
1727710200000|2024-09-30 15:30:00|4638.9|4632.9|4618.9|4612.9|4639.9|4633.9|4613.4|4607.4|850
1727710500000|2024-09-30 15:35:00|4619.4|4613.4|4583.9|4577.9|4620.4|4614.4|4583.9|4577.9|1150
1727710800000|2024-09-30 15:40:00|4584.4|4578.4|4589.9|4583.9|4604.9|4598.9|4578.4|4572.4|1516
1727711100000|2024-09-30 15:45:00|4589.4|4583.4|4570.9|4564.9|4602.9|4596.9|4569.4|4563.4|1518
1727711400000|2024-09-30 15:50:00|4570.4|4564.4|4569.4|4563.4|4578.4|4572.4|4567.4|4561.4|1077
1727711700000|2024-09-30 15:55:00|4568.9|4562.9|4551.9|4545.9|4572.4|4566.4|4551.9|4545.9|1003
1727712000000|2024-09-30 16:00:00|4551.4|4545.4|4567.9|4561.9|4575.4|4569.4|4550.4|4544.4|1114
1727712300000|2024-09-30 16:05:00|4568.4|4562.4|4572.9|4566.9|4580.9|4574.9|4558.4|4552.4|580
1727712600000|2024-09-30 16:10:00|4572.4|4566.4|4584.4|4578.4|4587.4|4581.4|4567.4|4561.4|612
1727712900000|2024-09-30 16:15:00|4585.4|4579.4|4584.9|4578.9|4592.4|4586.4|4581.9|4575.9|482
1727713200000|2024-09-30 16:20:00|4585.4|4579.4|4578.4|4572.4|4586.4|4580.4|4572.9|4566.9|355
1727713500000|2024-09-30 16:25:00|4577.9|4571.9|4584.9|4578.9|4592.4|4586.4|4574.9|4568.9|364
1727713800000|2024-09-30 16:30:00|4584.4|4578.4|4573.9|4567.9|4586.9|4580.9|4573.9|4567.9|245
1727714100000|2024-09-30 16:35:00|4573.4|4567.4|4583.4|4577.4|4588.4|4582.4|4569.4|4563.4|471
1727714400000|2024-09-30 16:40:00|4583.9|4577.9|4594.9|4588.9|4597.9|4591.9|4578.9|4572.9|192
1727714700000|2024-09-30 16:45:00|4595.4|4589.4|4606.9|4600.9|4608.4|4602.4|4590.9|4584.9|261
1727715000000|2024-09-30 16:50:00|4607.4|4601.4|4603.9|4597.9|4611.9|4605.9|4603.9|4597.9|246
1727715300000|2024-09-30 16:55:00|4604.4|4598.4|4609.9|4603.9|4609.9|4603.9|4603.9|4597.9|270
1727715600000|2024-09-30 17:00:00|4609.4|4603.4|4605.4|4599.4|4613.9|4607.9|4605.4|4599.4|152
1727715900000|2024-09-30 17:05:00|4606.4|4600.4|4585.9|4579.9|4610.9|4604.9|4585.9|4579.9|469
1727716200000|2024-09-30 17:10:00|4586.9|4580.9|4583.9|4577.9|4589.9|4583.9|4580.4|4574.4|280
1727716500000|2024-09-30 17:15:00|4583.4|4577.4|4572.9|4566.9|4585.4|4579.4|4571.4|4565.4|299
1727716800000|2024-09-30 17:20:00|4573.9|4567.9|4571.9|4565.9|4576.9|4570.9|4568.4|4562.4|264
1727717100000|2024-09-30 17:25:00|4572.4|4566.4|4565.4|4559.4|4573.4|4567.4|4565.4|4559.4|333
1727717400000|2024-09-30 17:30:00|4565.9|4559.9|4566.4|4560.4|4570.9|4564.9|4561.4|4555.4|310
1727717700000|2024-09-30 17:35:00|4565.9|4559.9|4570.9|4564.9|4571.9|4565.9|4563.9|4557.9|197
1727718000000|2024-09-30 17:40:00|4570.4|4564.4|4575.9|4569.9|4576.4|4570.4|4566.4|4560.4|106
1727718300000|2024-09-30 17:45:00|4575.4|4569.4|4574.9|4568.9|4576.9|4570.9|4569.4|4563.4|117
1727718600000|2024-09-30 17:50:00|4573.4|4567.4|4587.4|4581.4|4587.4|4581.4|4573.4|4567.4|177
1727718900000|2024-09-30 17:55:00|4586.9|4580.9|4588.9|4582.9|4593.4|4587.4|4580.4|4574.4|303
1727719200000|2024-09-30 18:00:00|4588.4|4582.4|4594.9|4588.9|4596.4|4590.4|4585.4|4579.4|105
1727719500000|2024-09-30 18:05:00|4594.4|4588.4|4598.9|4592.9|4599.4|4593.4|4585.4|4579.4|220
1727719800000|2024-09-30 18:10:00|4598.4|4592.4|4591.9|4585.9|4600.4|4594.4|4588.9|4582.9|214
1727720100000|2024-09-30 18:15:00|4591.4|4585.4|4574.4|4568.4|4591.4|4585.4|4574.4|4568.4|310
1727720400000|2024-09-30 18:20:00|4573.4|4567.4|4571.9|4565.9|4575.9|4569.9|4568.4|4562.4|352
1727720700000|2024-09-30 18:25:00|4572.4|4566.4|4577.4|4571.4|4577.9|4571.9|4566.4|4560.4|406
1727721000000|2024-09-30 18:30:00|4576.9|4570.9|4572.9|4566.9|4577.4|4571.4|4568.9|4562.9|132
1727721300000|2024-09-30 18:35:00|4572.4|4566.4|4574.4|4568.4|4576.4|4570.4|4567.9|4561.9|156
1727721600000|2024-09-30 18:40:00|4574.9|4568.9|4573.4|4567.4|4575.9|4569.9|4568.4|4562.4|106
1727721900000|2024-09-30 18:45:00|4572.9|4566.9|4573.4|4567.4|4577.9|4571.9|4571.4|4565.4|131
1727722200000|2024-09-30 18:50:00|4573.9|4567.9|4572.4|4566.4|4575.9|4569.9|4568.4|4562.4|133
1727722500000|2024-09-30 18:55:00|4571.4|4565.4|4568.9|4559.9|4572.9|4566.9|4561.4|4555.4|123
1727722800000|2024-09-30 19:00:00|4567.7|4558.7|4567.5|4558.5|4570.7|4561.7|4565.1|4556.1|0
1727723100000|2024-09-30 19:05:00|4568.8|4559.8|4567.4|4558.4|4569.4|4560.4|4565.5|4556.5|0
1727723400000|2024-09-30 19:10:00|4567.3|4558.3|4563|4554|4567.4|4558.4|4561.3|4552.3|0
1727723700000|2024-09-30 19:15:00|4562.9|4553.9|4564.1|4555.1|4565.6|4556.6|4562.9|4553.9|0
1727724000000|2024-09-30 19:20:00|4564.2|4555.2|4563.1|4554.1|4564.2|4555.2|4561.6|4552.6|0
1727724300000|2024-09-30 19:25:00|4563.2|4554.2|4564.6|4555.6|4565.6|4556.6|4562.3|4553.3|0
1727724600000|2024-09-30 19:30:00|4564.5|4555.5|4561|4552|4564.5|4555.5|4560.8|4551.8|0
1727724900000|2024-09-30 19:35:00|4560.9|4551.9|4561|4552|4562.4|4553.4|4559.8|4550.8|0
1727725200000|2024-09-30 19:40:00|4560.9|4551.9|4559.3|4550.3|4560.9|4551.9|4558.4|4549.4|0
1727725500000|2024-09-30 19:45:00|4559.2|4550.2|4569.1|4560.1|4569.6|4560.6|4559.2|4550.2|0
1727725800000|2024-09-30 19:50:00|4569.2|4560.2|4567.3|4558.3|4575.5|4566.5|4566.9|4557.9|0
1727726100000|2024-09-30 19:55:00|4567.4|4558.4|4569.8|4560.8|4569.8|4560.8|4562.4|4553.4|0
1727726400000|2024-09-30 20:00:00|4570|4561|4565.2|4556.2|4570|4561|4564|4555|0
1727726700000|2024-09-30 20:05:00|4565.1|4556.1|4564.1|4555.1|4566|4557|4563.9|4554.9|0
1727727000000|2024-09-30 20:10:00|4564.2|4555.2|4564.2|4555.2|4565.5|4556.5|4564.1|4555.1|0
1727727300000|2024-09-30 20:15:00|4564.4|4555.4|4565.2|4556.2|4565.3|4556.3|4564.4|4555.4|0
1727727600000|2024-09-30 20:20:00|4566.4|4557.4|4567.8|4558.8|4567.8|4558.8|4566.4|4557.4|0
1727727900000|2024-09-30 20:25:00|4567.7|4558.7|4568.6|4559.6|4569.1|4560.1|4567.2|4558.2|0
1727728200000|2024-09-30 20:30:00|4568.5|4559.5|4567.5|4558.5|4568.8|4559.8|4567.5|4558.5|0
1727728500000|2024-09-30 20:35:00|4567.6|4558.6|4568|4559|4568.1|4559.1|4567.4|4558.4|0
1727728800000|2024-09-30 20:40:00|4567.8|4558.8|4567.5|4558.5|4567.8|4558.8|4567.3|4558.3|0
1727729100000|2024-09-30 20:45:00|4567.3|4558.3|4567.3|4558.3|4567.6|4558.6|4566.7|4557.7|0
1727729400000|2024-09-30 20:50:00|4567.2|4558.2|4566.8|4557.8|4567.3|4558.3|4566.8|4557.8|0
1727729700000|2024-09-30 20:55:00|4566.9|4557.9|4564.5|4555.5|4566.9|4557.9|4564.4|4555.4|0
1727730000000|2024-09-30 21:00:00|4564.4|4555.4|4564.8|4555.8|4564.8|4555.8|4564.2|4555.2|0
1727730300000|2024-09-30 21:05:00|4564.7|4555.7|4564.7|4555.7|4564.7|4555.7|4564.5|4555.5|0
1727730600000|2024-09-30 21:10:00|4564.9|4555.9|4564.9|4555.9|4564.9|4555.9|4564.7|4555.7|0
1727730900000|2024-09-30 21:15:00|4564.7|4555.7|4564.8|4555.8|4564.9|4555.9|4564.4|4555.4|0
1727731200000|2024-09-30 21:20:00|4564.7|4555.7|4564.9|4555.9|4564.9|4555.9|4564.7|4555.7|0
1727731500000|2024-09-30 21:25:00|4564.8|4555.8|4564.9|4555.9|4564.9|4555.9|4564.8|4555.8|0
1727731800000|2024-09-30 21:30:00|4565.1|4556.1|4565.1|4556.1|4565.2|4556.2|4565|4556|0
1727732100000|2024-09-30 21:35:00|4564.9|4555.9|4565.1|4556.1|4565.4|4556.4|4564.7|4555.7|0
1727732400000|2024-09-30 21:40:00|4565.2|4556.2|4561.6|4552.6|4565.7|4556.7|4561.6|4552.6|0
1727732700000|2024-09-30 21:45:00|4559.6|4550.6|4561|4552|4561|4552|4559.4|4550.4|0
1727733000000|2024-09-30 21:50:00|4560.6|4551.6|4561.7|4552.7|4561.7|4552.7|4560.6|4551.6|0
1727733300000|2024-09-30 21:55:00|4561.5|4552.5|4561.3|4552.3|4561.8|4552.8|4561.3|4552.3|0
1727733600000|2024-09-30 22:00:00|4561.2|4552.2|4561.5|4552.5|4562.4|4553.4|4561.1|4552.1|0
1727733900000|2024-09-30 22:05:00|4561.6|4552.6|4560.4|4551.4|4561.8|4552.8|4559.7|4550.7|0
1727734200000|2024-09-30 22:10:00|4560.5|4551.5|4561.2|4552.2|4561.3|4552.3|4559.5|4550.5|0
1727734500000|2024-09-30 22:15:00|4561|4552|4561.2|4552.2|4561.2|4552.2|4559.7|4550.7|0
1727734800000|2024-09-30 22:20:00|4561|4552|4560.5|4551.5|4561.2|4552.2|4559.7|4550.7|0
1727735100000|2024-09-30 22:25:00|4560.6|4551.6|4561.5|4552.5|4562.6|4553.6|4560.5|4551.5|0
1727735400000|2024-09-30 22:30:00|4561.4|4552.4|4562.2|4553.2|4562.3|4553.3|4560.7|4551.7|0
1727735700000|2024-09-30 22:35:00|4562.3|4553.3|4563|4554|4563.1|4554.1|4562.2|4553.2|0
1727736000000|2024-09-30 22:40:00|4563.2|4554.2|4562.1|4553.1|4563.3|4554.3|4561.8|4552.8|0
1727736300000|2024-09-30 22:45:00|4562.3|4553.3|4562.6|4553.6|4562.8|4553.8|4561.5|4552.5|0
1727736600000|2024-09-30 22:50:00|4562.8|4553.8|4562.5|4553.5|4563|4554|4562.3|4553.3|0
1727736900000|2024-09-30 22:55:00|4562.3|4553.3|4562.4|4553.4|4562.8|4553.8|4561.8|4552.8|0
1727737200000|2024-09-30 23:00:00|4562.3|4553.3|4560.4|4551.4|4562.4|4553.4|4560.3|4551.3|0
1727737500000|2024-09-30 23:05:00|4560.5|4551.5|4561.1|4552.1|4561.6|4552.6|4559.8|4550.8|0
1727737800000|2024-09-30 23:10:00|4561.2|4552.2|4561.9|4552.9|4562.1|4553.1|4560.8|4551.8|0
1727738100000|2024-09-30 23:15:00|4562.1|4553.1|4561.3|4552.3|4562.2|4553.2|4561.3|4552.3|0
1727738400000|2024-09-30 23:20:00|4561.4|4552.4|4561.1|4552.1|4561.8|4552.8|4560.9|4551.9|0
1727738700000|2024-09-30 23:25:00|4561|4552|4560.6|4551.6|4561|4552|4560.2|4551.2|0
1727739000000|2024-09-30 23:30:00|4560.7|4551.7|4560.8|4551.8|4561|4552|4560.3|4551.3|0
1727739300000|2024-09-30 23:35:00|4560.6|4551.6|4560.8|4551.8|4560.9|4551.9|4560.5|4551.5|0
1727739600000|2024-09-30 23:40:00|4560.7|4551.7|4561.4|4552.4|4561.5|4552.5|4560.6|4551.6|0
1727739900000|2024-09-30 23:45:00|4561.3|4552.3|4560.9|4551.9|4561.4|4552.4|4560.8|4551.8|0
1727740200000|2024-09-30 23:50:00|4561|4552|4562.1|4553.1|4562.1|4553.1|4560.9|4551.9|0
1727740500000|2024-09-30 23:55:00|4562|4553|4563|4554|4563.6|4554.6|4562|4553|0
1727740800000|2024-10-01 00:00:00|4562.9|4553.9|4563.4|4554.4|4564.2|4555.2|4562.1|4553.1|0
1727741100000|2024-10-01 00:05:00|4563.6|4554.6|4564.6|4555.6|4564.6|4555.6|4563.5|4554.5|0
1727741400000|2024-10-01 00:10:00|4564.7|4555.7|4564.3|4555.3|4565.6|4556.6|4564.3|4555.3|0
1727741700000|2024-10-01 00:15:00|4564.4|4555.4|4562.6|4553.6|4564.5|4555.5|4561.6|4552.6|0
1727742000000|2024-10-01 00:20:00|4562.7|4553.7|4564.4|4555.4|4564.4|4555.4|4562.7|4553.7|0
1727742300000|2024-10-01 00:25:00|4564.3|4555.3|4565.8|4556.8|4566.1|4557.1|4563.9|4554.9|0
1727742600000|2024-10-01 00:30:00|4565.6|4556.6|4566.7|4557.7|4566.7|4557.7|4565.6|4556.6|0
1727742900000|2024-10-01 00:35:00|4566.6|4557.6|4566.7|4557.7|4567.5|4558.5|4566.6|4557.6|0
1727743200000|2024-10-01 00:40:00|4566.9|4557.9|4568.7|4559.7|4569|4560|4566.9|4557.9|0
1727743500000|2024-10-01 00:45:00|4568.8|4559.8|4571.5|4562.5|4572|4563|4568.7|4559.7|0
1727743800000|2024-10-01 00:50:00|4571.3|4562.3|4570.7|4561.7|4571.5|4562.5|4570.5|4561.5|0
1727744100000|2024-10-01 00:55:00|4570.9|4561.9|4570.8|4561.8|4571.5|4562.5|4570.6|4561.6|0
1727744400000|2024-10-01 01:00:00|4570.7|4561.7|4574.2|4565.2|4574.4|4565.4|4570.7|4561.7|0
1727744700000|2024-10-01 01:05:00|4574.1|4565.1|4576.3|4567.3|4576.4|4567.4|4574.1|4565.1|0
1727745000000|2024-10-01 01:10:00|4578.3|4569.3|4594.3|4585.3|4594.3|4585.3|4578.3|4569.3|0
1727745300000|2024-10-01 01:15:00|4593.9|4584.9|4593.9|4584.9|4594.6|4585.6|4593.6|4584.6|0
1727745600000|2024-10-01 01:20:00|4590.5|4581.5|4580.6|4571.6|4590.7|4581.7|4580.2|4571.2|0
1727745900000|2024-10-01 01:25:00|4580.7|4571.7|4582.2|4573.2|4582.5|4573.5|4580.6|4571.6|0
1727746200000|2024-10-01 01:30:00|4582|4573|4583.2|4574.2|4583.8|4574.8|4582|4573|0
1727746500000|2024-10-01 01:35:00|4583|4574|4584.4|4575.4|4585.3|4576.3|4583|4574|0
1727746800000|2024-10-01 01:40:00|4584.5|4575.5|4585.3|4576.3|4585.7|4576.7|4584.5|4575.5|0
1727747100000|2024-10-01 01:45:00|4585.4|4576.4|4585.4|4576.4|4586.6|4577.6|4584.6|4575.6|0
1727747400000|2024-10-01 01:50:00|4585.6|4576.6|4586.7|4577.7|4586.8|4577.8|4585.6|4576.6|0
1727747700000|2024-10-01 01:55:00|4586.8|4577.8|4585.6|4576.6|4588.7|4579.7|4584.8|4575.8|0
1727748000000|2024-10-01 02:00:00|4585.4|4576.4|4584.1|4575.1|4585.9|4576.9|4584.1|4575.1|0
1727748300000|2024-10-01 02:05:00|4584|4575|4583.8|4574.8|4584.3|4575.3|4583.8|4574.8|0
1727748600000|2024-10-01 02:10:00|4584|4575|4583.6|4574.6|4584.3|4575.3|4583.6|4574.6|0
1727748900000|2024-10-01 02:15:00|4583.7|4574.7|4583.9|4574.9|4584.1|4575.1|4583.6|4574.6|0
1727749200000|2024-10-01 02:20:00|4583.8|4574.8|4583.9|4574.9|4583.9|4574.9|4583.3|4574.3|0
1727749500000|2024-10-01 02:25:00|4583.8|4574.8|4583.9|4574.9|4584.2|4575.2|4583.4|4574.4|0
1727749800000|2024-10-01 02:30:00|4583.8|4574.8|4583.1|4574.1|4584|4575|4583.1|4574.1|0
1727750100000|2024-10-01 02:35:00|4583|4574|4583.1|4574.1|4583.3|4574.3|4582.6|4573.6|0
1727750400000|2024-10-01 02:40:00|4583|4574|4583.2|4574.2|4583.5|4574.5|4583|4574|0
1727750700000|2024-10-01 02:45:00|4583.3|4574.3|4583|4574|4583.5|4574.5|4582.9|4573.9|0
1727751000000|2024-10-01 02:50:00|4583.2|4574.2|4582.9|4573.9|4583.4|4574.4|4582.8|4573.8|0
1727751300000|2024-10-01 02:55:00|4582.8|4573.8|4582.3|4573.3|4582.8|4573.8|4581|4572|0
1727751600000|2024-10-01 03:00:00|4582.4|4573.4|4581.7|4572.7|4582.5|4573.5|4581.6|4572.6|0
1727751900000|2024-10-01 03:05:00|4581.6|4572.6|4580.6|4571.6|4581.6|4572.6|4580.4|4571.4|0
1727752200000|2024-10-01 03:10:00|4580.7|4571.7|4580.2|4571.2|4581.1|4572.1|4580|4571|0
1727752500000|2024-10-01 03:15:00|4580|4571|4580.2|4571.2|4580.5|4571.5|4580|4571|0
1727752800000|2024-10-01 03:20:00|4580.1|4571.1|4579.5|4570.5|4580.2|4571.2|4579.2|4570.2|0
1727753100000|2024-10-01 03:25:00|4579.3|4570.3|4578.9|4569.9|4579.5|4570.5|4578.8|4569.8|0
1727753400000|2024-10-01 03:30:00|4579|4570|4579.9|4570.9|4579.9|4570.9|4578.9|4569.9|0
1727753700000|2024-10-01 03:35:00|4580.1|4571.1|4579.8|4570.8|4580.2|4571.2|4579.5|4570.5|0
1727754000000|2024-10-01 03:40:00|4579.7|4570.7|4580.5|4571.5|4580.7|4571.7|4579.5|4570.5|0
1727754300000|2024-10-01 03:45:00|4580.6|4571.6|4580.4|4571.4|4581.2|4572.2|4580.4|4571.4|0
1727754600000|2024-10-01 03:50:00|4580.5|4571.5|4579.7|4570.7|4580.7|4571.7|4579|4570|0
1727754900000|2024-10-01 03:55:00|4579.8|4570.8|4579.5|4570.5|4579.8|4570.8|4579.3|4570.3|0
1727755200000|2024-10-01 04:00:00|4579.4|4570.4|4579.1|4570.1|4579.5|4570.5|4578.8|4569.8|0
1727755500000|2024-10-01 04:05:00|4579.2|4570.2|4578.7|4569.7|4579.6|4570.6|4578.7|4569.7|0
1727755800000|2024-10-01 04:10:00|4578.9|4569.9|4578.2|4569.2|4578.9|4569.9|4577.9|4568.9|0
1727756100000|2024-10-01 04:15:00|4578.1|4569.1|4578.3|4569.3|4578.3|4569.3|4577.6|4568.6|0
1727756400000|2024-10-01 04:20:00|4578.4|4569.4|4578.3|4569.3|4578.7|4569.7|4578.1|4569.1|0
1727756700000|2024-10-01 04:25:00|4578.5|4569.5|4579|4570|4579.2|4570.2|4578.3|4569.3|0
1727757000000|2024-10-01 04:30:00|4578.9|4569.9|4577.6|4568.6|4579|4570|4577|4568|0
1727757300000|2024-10-01 04:35:00|4577.5|4568.5|4577.7|4568.7|4577.9|4568.9|4577|4568|0
1727757600000|2024-10-01 04:40:00|4577.8|4568.8|4577.3|4568.3|4577.9|4568.9|4577.2|4568.2|0
1727757900000|2024-10-01 04:45:00|4577.4|4568.4|4577.2|4568.2|4577.4|4568.4|4576.9|4567.9|0
1727758200000|2024-10-01 04:50:00|4577.1|4568.1|4576.9|4567.9|4577.3|4568.3|4576.7|4567.7|0
1727758500000|2024-10-01 04:55:00|4577.1|4568.1|4576.9|4567.9|4577.2|4568.2|4576.9|4567.9|0
1727758800000|2024-10-01 05:00:00|4576.8|4567.8|4576.8|4567.8|4576.9|4567.9|4576.5|4567.5|0
1727759100000|2024-10-01 05:05:00|4576.9|4567.9|4576.8|4567.8|4576.9|4567.9|4575.8|4566.8|0
1727759400000|2024-10-01 05:10:00|4577|4568|4577.2|4568.2|4577.2|4568.2|4576.5|4567.5|0
1727759700000|2024-10-01 05:15:00|4577|4568|4576|4567|4577|4568|4575.9|4566.9|0
1727760000000|2024-10-01 05:20:00|4575.9|4566.9|4577|4568|4577.2|4568.2|4575.9|4566.9|0
1727760300000|2024-10-01 05:25:00|4577.2|4568.2|4577.4|4568.4|4577.4|4568.4|4576.8|4567.8|0
1727760600000|2024-10-01 05:30:00|4577.3|4568.3|4577.6|4568.6|4577.9|4568.9|4577|4568|0
1727760900000|2024-10-01 05:35:00|4577.5|4568.5|4575.7|4566.7|4577.6|4568.6|4575.4|4566.4|0
1727761200000|2024-10-01 05:40:00|4575.6|4566.6|4575.9|4566.9|4575.9|4566.9|4574.5|4565.5|0
1727761500000|2024-10-01 05:45:00|4575.7|4566.7|4577|4568|4577|4568|4575.4|4566.4|0
1727761800000|2024-10-01 05:50:00|4576.9|4567.9|4577.7|4568.7|4578.4|4569.4|4576.9|4567.9|0
1727762100000|2024-10-01 05:55:00|4577.5|4568.5|4576|4567|4577.5|4568.5|4575.7|4566.7|0
1727762400000|2024-10-01 06:00:00|4576.4|4567.4|4576.1|4567.1|4576.7|4567.7|4574.5|4565.5|0
1727762700000|2024-10-01 06:05:00|4576|4567|4576|4567|4576.6|4567.6|4575.6|4566.6|0
1727763000000|2024-10-01 06:10:00|4576.1|4567.1|4577.5|4568.5|4577.6|4568.6|4576|4567|0
1727763300000|2024-10-01 06:15:00|4577.6|4568.6|4578.1|4569.1|4578.4|4569.4|4577.3|4568.3|0
1727763600000|2024-10-01 06:20:00|4577.9|4568.9|4578|4569|4578.3|4569.3|4577.8|4568.8|0
1727763900000|2024-10-01 06:25:00|4577.9|4568.9|4582.1|4573.1|4582.1|4573.1|4577.9|4568.9|0
1727764200000|2024-10-01 06:30:00|4582.2|4573.2|4583|4574|4583.1|4574.1|4582.2|4573.2|0
1727764500000|2024-10-01 06:35:00|4583.1|4574.1|4583.1|4574.1|4583.4|4574.4|4582.8|4573.8|0
1727764800000|2024-10-01 06:40:00|4583.2|4574.2|4582|4573|4583.3|4574.3|4581.9|4572.9|0
1727765100000|2024-10-01 06:45:00|4581.8|4572.8|4582.9|4573.9|4583.1|4574.1|4581.8|4572.8|0
1727765400000|2024-10-01 06:50:00|4583|4574|4582.2|4573.2|4583.2|4574.2|4581.9|4572.9|0
1727765700000|2024-10-01 06:55:00|4582.1|4573.1|4581.6|4572.6|4582.1|4573.1|4580.7|4571.7|0
1727766000000|2024-10-01 07:00:00|4581.4|4572.4|4581.6|4572.6|4581.7|4572.7|4578.7|4569.7|0
1727766300000|2024-10-01 07:05:00|4581.7|4572.7|4574.4|4565.4|4581.8|4572.8|4574.4|4565.4|0
1727766600000|2024-10-01 07:10:00|4574.5|4565.5|4572.5|4563.5|4574.7|4565.7|4572.3|4563.3|0
1727766900000|2024-10-01 07:15:00|4572.8|4563.8|4571.9|4562.9|4573.6|4564.6|4571.7|4562.7|0
1727767200000|2024-10-01 07:20:00|4572.1|4563.1|4574.1|4565.1|4575|4566|4571.7|4562.7|0
1727767500000|2024-10-01 07:25:00|4574|4565|4575.8|4566.8|4576.9|4567.9|4573.9|4564.9|0
1727767800000|2024-10-01 07:30:00|4575.6|4566.6|4575.5|4566.5|4577.4|4568.4|4573.7|4564.7|0
1727768100000|2024-10-01 07:35:00|4575.6|4566.6|4577.7|4568.7|4577.9|4568.9|4575.2|4566.2|0
1727768400000|2024-10-01 07:40:00|4577.8|4568.8|4578.5|4569.5|4578.5|4569.5|4577.3|4568.3|0
1727768700000|2024-10-01 07:45:00|4578.4|4569.4|4578.1|4569.1|4579.2|4570.2|4577.6|4568.6|0
1727769000000|2024-10-01 07:50:00|4578.5|4569.5|4579.2|4570.2|4579.4|4570.4|4578.3|4569.3|0
1727769300000|2024-10-01 07:55:00|4579.4|4570.4|4579.4|4570.4|4579.7|4570.7|4578.3|4569.3|0
1727769600000|2024-10-01 08:00:00|4579.6|4570.6|4577.2|4568.2|4579.9|4570.9|4577.2|4568.2|0
1727769900000|2024-10-01 08:05:00|4577|4568|4575.9|4566.9|4577.7|4568.7|4575.7|4566.7|0
1727770200000|2024-10-01 08:10:00|4576.1|4567.1|4574.6|4565.6|4576.4|4567.4|4574.2|4565.2|0
1727770500000|2024-10-01 08:15:00|4574.4|4565.4|4575.3|4566.3|4576.3|4567.3|4573.8|4564.8|0
1727770800000|2024-10-01 08:20:00|4575.4|4566.4|4574.3|4565.3|4576.4|4567.4|4574.3|4565.3|0
1727771100000|2024-10-01 08:25:00|4574.4|4565.4|4575.7|4566.7|4576|4567|4574.3|4565.3|0
1727771400000|2024-10-01 08:30:00|4575.6|4566.6|4577.2|4568.2|4577.6|4568.6|4575.2|4566.2|0
1727771700000|2024-10-01 08:35:00|4577.3|4568.3|4575.9|4566.9|4578.3|4569.3|4575.9|4566.9|0
1727772000000|2024-10-01 08:40:00|4575.7|4566.7|4577.2|4568.2|4577.9|4568.9|4575.7|4566.7|0
1727772300000|2024-10-01 08:45:00|4577.1|4568.1|4576.8|4567.8|4577.5|4568.5|4576.3|4567.3|0
1727772600000|2024-10-01 08:50:00|4576.7|4567.7|4575.1|4566.1|4576.8|4567.8|4574.7|4565.7|0
1727772900000|2024-10-01 08:55:00|4575|4566|4575.8|4566.8|4576.4|4567.4|4574.5|4565.5|0
1727773200000|2024-10-01 09:00:00|4575.6|4566.6|4575.8|4566.8|4576.2|4567.2|4574.7|4565.7|0
1727773500000|2024-10-01 09:05:00|4575.6|4566.6|4579.4|4570.4|4579.7|4570.7|4574.4|4565.4|0
1727773800000|2024-10-01 09:10:00|4579.3|4570.3|4578.8|4569.8|4579.6|4570.6|4578.7|4569.7|0
1727774100000|2024-10-01 09:15:00|4578.9|4569.9|4578.5|4569.5|4579.9|4570.9|4578.5|4569.5|0
1727774400000|2024-10-01 09:20:00|4578.6|4569.6|4581.4|4572.4|4581.4|4572.4|4578.3|4569.3|0
1727774700000|2024-10-01 09:25:00|4581.5|4572.5|4583.1|4574.1|4583.4|4574.4|4581.3|4572.3|0
1727775000000|2024-10-01 09:30:00|4583.3|4574.3|4584.2|4575.2|4584.2|4575.2|4582.5|4573.5|0
1727775300000|2024-10-01 09:35:00|4584.1|4575.1|4583.4|4574.4|4584.1|4575.1|4583.4|4574.4|0
1727775600000|2024-10-01 09:40:00|4583.3|4574.3|4583.4|4574.4|4583.7|4574.7|4582.5|4573.5|0
1727775900000|2024-10-01 09:45:00|4583.5|4574.5|4583.5|4574.5|4583.9|4574.9|4582.9|4573.9|0
1727776200000|2024-10-01 09:50:00|4583.4|4574.4|4584.1|4575.1|4584.8|4575.8|4583.4|4574.4|0
1727776500000|2024-10-01 09:55:00|4584.4|4575.4|4584.3|4575.3|4584.6|4575.6|4584|4575|0
1727776800000|2024-10-01 10:00:00|4584.4|4575.4|4584.1|4575.1|4584.5|4575.5|4583.4|4574.4|0
1727777100000|2024-10-01 10:05:00|4584.2|4575.2|4583.9|4574.9|4584.6|4575.6|4583.7|4574.7|0
1727777400000|2024-10-01 10:10:00|4583.8|4574.8|4585.4|4576.4|4585.4|4576.4|4583.8|4574.8|0
1727777700000|2024-10-01 10:15:00|4585.3|4576.3|4585.2|4576.2|4585.5|4576.5|4584.9|4575.9|0
1727778000000|2024-10-01 10:20:00|4585.3|4576.3|4585.7|4576.7|4586.2|4577.2|4585.3|4576.3|0
1727778300000|2024-10-01 10:25:00|4585.5|4576.5|4586.5|4577.5|4586.9|4577.9|4585.5|4576.5|0
1727778600000|2024-10-01 10:30:00|4586.7|4577.7|4586.1|4577.1|4586.7|4577.7|4585.6|4576.6|0
1727778900000|2024-10-01 10:35:00|4586|4577|4587|4578|4587|4578|4585.7|4576.7|0
1727779200000|2024-10-01 10:40:00|4587.1|4578.1|4586.9|4577.9|4587.5|4578.5|4586.8|4577.8|0
1727779500000|2024-10-01 10:45:00|4587|4578|4587.2|4578.2|4587.2|4578.2|4586.6|4577.6|0
1727779800000|2024-10-01 10:50:00|4587.1|4578.1|4587.5|4578.5|4587.7|4578.7|4586.3|4577.3|0
1727780100000|2024-10-01 10:55:00|4587.4|4578.4|4587.7|4578.7|4589.2|4580.2|4587.1|4578.1|0
1727780400000|2024-10-01 11:00:00|4587.6|4578.6|4590.8|4581.8|4590.8|4581.8|4587.6|4578.6|0
1727780700000|2024-10-01 11:05:00|4590.9|4581.9|4590.6|4581.6|4591|4582|4589.9|4580.9|0
1727781000000|2024-10-01 11:10:00|4590.8|4581.8|4590.4|4581.4|4591.3|4582.3|4590.1|4581.1|0
1727781300000|2024-10-01 11:15:00|4590.2|4581.2|4589.1|4580.1|4590.8|4581.8|4588.4|4579.4|0
1727781600000|2024-10-01 11:20:00|4589.3|4580.3|4587.5|4578.5|4589.3|4580.3|4587.5|4578.5|0
1727781900000|2024-10-01 11:25:00|4587.4|4578.4|4587.7|4578.7|4588.2|4579.2|4587.4|4578.4|0
1727782200000|2024-10-01 11:30:00|4587.8|4578.8|4586.2|4577.2|4588.2|4579.2|4585.9|4576.9|0
1727782500000|2024-10-01 11:35:00|4586.1|4577.1|4585.2|4576.2|4586.8|4577.8|4585.1|4576.1|0
1727782800000|2024-10-01 11:40:00|4585.1|4576.1|4585|4576|4585.8|4576.8|4584.8|4575.8|0
1727783100000|2024-10-01 11:45:00|4585.2|4576.2|4585.6|4576.6|4586.1|4577.1|4585.2|4576.2|0
1727783400000|2024-10-01 11:50:00|4585.7|4576.7|4586.6|4577.6|4587|4578|4585.5|4576.5|0
1727783700000|2024-10-01 11:55:00|4586.5|4577.5|4586.4|4577.4|4586.9|4577.9|4586.1|4577.1|0
1727784000000|2024-10-01 12:00:00|4586.3|4577.3|4588.2|4579.2|4588.6|4579.6|4586.3|4577.3|0
1727784300000|2024-10-01 12:05:00|4588.1|4579.1|4587.7|4578.7|4588.2|4579.2|4586.9|4577.9|0
1727784600000|2024-10-01 12:10:00|4587.8|4578.8|4587.4|4578.4|4588.1|4579.1|4587|4578|0
1727784900000|2024-10-01 12:15:00|4587.3|4578.3|4586.7|4577.7|4587.4|4578.4|4585.9|4576.9|0
1727785200000|2024-10-01 12:20:00|4586.8|4577.8|4587.5|4578.5|4587.5|4578.5|4586.4|4577.4|0
1727785500000|2024-10-01 12:25:00|4587.8|4578.8|4585.9|4576.9|4588.5|4579.5|4585.9|4576.9|0
1727785800000|2024-10-01 12:30:00|4586.1|4577.1|4584.9|4575.9|4586.1|4577.1|4584.4|4575.4|0
1727786100000|2024-10-01 12:35:00|4585|4576|4585.5|4576.5|4586|4577|4584.9|4575.9|0
1727786400000|2024-10-01 12:40:00|4585.3|4576.3|4585.9|4576.9|4586.8|4577.8|4585.2|4576.2|0
1727786700000|2024-10-01 12:45:00|4585.7|4576.7|4585.8|4576.8|4586|4577|4585.3|4576.3|0
1727787000000|2024-10-01 12:50:00|4585.9|4576.9|4586.3|4577.3|4586.5|4577.5|4585.6|4576.6|0
1727787300000|2024-10-01 12:55:00|4586.2|4577.2|4586.9|4577.9|4586.9|4577.9|4586|4577|0
1727787600000|2024-10-01 13:00:00|4586.8|4577.8|4587.1|4578.1|4587.7|4578.7|4586|4577|0
1727787900000|2024-10-01 13:05:00|4586.9|4577.9|4587.7|4578.7|4587.9|4578.9|4586.8|4577.8|0
1727788200000|2024-10-01 13:10:00|4587.6|4578.6|4587.2|4578.2|4588.2|4579.2|4586.7|4577.7|0
1727788500000|2024-10-01 13:15:00|4587.1|4578.1|4584.8|4575.8|4587.1|4578.1|4584.5|4575.5|0
1727788800000|2024-10-01 13:20:00|4584.6|4575.6|4585.5|4576.5|4585.6|4576.6|4583.6|4574.6|0
1727789100000|2024-10-01 13:25:00|4585.3|4576.3|4586.3|4577.3|4586.5|4577.5|4584.9|4575.9|0
1727789400000|2024-10-01 13:30:00|4586.4|4577.4|4575.6|4566.6|4608|4599|4574.5|4565.5|0
1727789700000|2024-10-01 13:35:00|4575.5|4566.5|4555.1|4546.1|4579.9|4570.9|4552.4|4543.4|0
1727790000000|2024-10-01 13:40:00|4555.7|4546.7|4558.1|4549.1|4558.1|4549.1|4541.3|4532.3|0
1727790300000|2024-10-01 13:45:00|4558|4549|4577.6|4568.6|4580.2|4571.2|4556.1|4547.1|0
1727790600000|2024-10-01 13:50:00|4577.5|4568.5|4581.6|4572.6|4585|4576|4570.8|4561.8|0
1727790900000|2024-10-01 13:55:00|4581.5|4572.5|4586.7|4577.7|4602.8|4593.8|4581.4|4572.4|0
1727791200000|2024-10-01 14:00:00|4586.6|4577.6|4618.6|4609.6|4619.4|4610.4|4579.6|4570.6|0
1727791500000|2024-10-01 14:05:00|4618|4609|4584.7|4575.7|4619.6|4610.6|4584.6|4575.6|0
1727791800000|2024-10-01 14:10:00|4584.6|4575.6|4582.7|4573.7|4588.4|4579.4|4579.4|4570.4|0
1727792100000|2024-10-01 14:15:00|4582.6|4573.6|4568.7|4559.7|4585.1|4576.1|4562.7|4553.7|0
1727792400000|2024-10-01 14:20:00|4568.6|4559.6|4577|4568|4587.6|4578.6|4563.1|4554.1|0
1727792700000|2024-10-01 14:25:00|4577.1|4568.1|4566.1|4557.1|4577.3|4568.3|4559.5|4550.5|0
1727793000000|2024-10-01 14:30:00|4566|4557|4571.9|4562.9|4575|4566|4557.3|4548.3|0
1727793300000|2024-10-01 14:35:00|4572|4563|4589.2|4580.2|4590.7|4581.7|4570.6|4561.6|0
1727793600000|2024-10-01 14:40:00|4589.3|4580.3|4596.7|4587.7|4606.4|4597.4|4588.5|4579.5|0
1727793900000|2024-10-01 14:45:00|4596.6|4587.6|4586.9|4577.9|4599.4|4590.4|4584.2|4575.2|0
1727794200000|2024-10-01 14:50:00|4586.8|4577.8|4591.1|4582.1|4595.8|4586.8|4584|4575|0
1727794500000|2024-10-01 14:55:00|4591|4582|4594|4585|4597.4|4588.4|4589.1|4580.1|0
1727794800000|2024-10-01 15:00:00|4594.6|4585.6|4588.7|4579.7|4598.4|4589.4|4588.7|4579.7|0
1727795100000|2024-10-01 15:05:00|4588.6|4579.6|4578.4|4569.4|4590.1|4581.1|4578.4|4569.4|0
1727795400000|2024-10-01 15:10:00|4578.5|4569.5|4587.2|4578.2|4588|4579|4577.2|4568.2|0
1727795700000|2024-10-01 15:15:00|4587.3|4578.3|4593.6|4584.6|4593.7|4584.7|4586.4|4577.4|0
1727796000000|2024-10-01 15:20:00|4593.5|4584.5|4602.1|4593.1|4604.7|4595.7|4592.1|4583.1|0
1727796300000|2024-10-01 15:25:00|4602.7|4593.7|4604.4|4595.4|4606.1|4597.1|4595.9|4586.9|0
1727796600000|2024-10-01 15:30:00|4604.3|4595.3|4611.9|4602.9|4617.9|4608.9|4603.3|4594.3|0
1727796900000|2024-10-01 15:35:00|4611.8|4602.8|4615.7|4606.7|4615.7|4606.7|4608.2|4599.2|0
1727797200000|2024-10-01 15:40:00|4615.8|4606.8|4624.4|4615.4|4625.4|4616.4|4614.5|4605.5|0
1727797500000|2024-10-01 15:45:00|4624.3|4615.3|4622.8|4613.8|4624.4|4615.4|4614.9|4605.9|0
1727797800000|2024-10-01 15:50:00|4622.9|4613.9|4628|4619|4631.9|4622.9|4622.9|4613.9|0
1727798100000|2024-10-01 15:55:00|4628.1|4619.1|4626.7|4617.7|4628.9|4619.9|4623.7|4614.7|0
1727798400000|2024-10-01 16:00:00|4626.6|4617.6|4632.1|4623.1|4632.3|4623.3|4624.4|4615.4|0
1727798700000|2024-10-01 16:05:00|4632|4623|4647.4|4638.4|4647.4|4638.4|4632|4623|0
1727799000000|2024-10-01 16:10:00|4647.5|4638.5|4644.8|4635.8|4655.3|4646.3|4644.1|4635.1|0
1727799300000|2024-10-01 16:15:00|4644.9|4635.9|4639.9|4630.9|4645|4636|4639.8|4630.8|0
1727799600000|2024-10-01 16:20:00|4640|4631|4639.8|4630.8|4641.1|4632.1|4637.7|4628.7|0
1727799900000|2024-10-01 16:25:00|4639.7|4630.7|4639.9|4630.9|4641.1|4632.1|4634|4625|0
1727800200000|2024-10-01 16:30:00|4639.8|4630.8|4631.9|4622.9|4640|4631|4627.7|4618.7|0
1727800500000|2024-10-01 16:35:00|4631.8|4622.8|4617.3|4608.3|4631.9|4622.9|4616.2|4607.2|0
1727800800000|2024-10-01 16:40:00|4617.2|4608.2|4621.8|4612.8|4627.5|4618.5|4616.1|4607.1|0
1727801100000|2024-10-01 16:45:00|4620.6|4611.6|4602|4593|4622.8|4613.8|4601.2|4592.2|0
1727801400000|2024-10-01 16:50:00|4600.8|4591.8|4629.2|4620.2|4631.7|4622.7|4599.6|4590.6|0
1727801700000|2024-10-01 16:55:00|4629.1|4620.1|4628.6|4619.6|4629.9|4620.9|4622.8|4613.8|0
1727802000000|2024-10-01 17:00:00|4628.5|4619.5|4623.3|4614.3|4628.5|4619.5|4623.3|4614.3|0
1727802300000|2024-10-01 17:05:00|4623.4|4614.4|4622.1|4613.1|4625.1|4616.1|4617.9|4608.9|0
1727802600000|2024-10-01 17:10:00|4622.2|4613.2|4606|4597|4623.5|4614.5|4605.9|4596.9|0
1727802900000|2024-10-01 17:15:00|4605.9|4596.9|4607|4598|4609.8|4600.8|4602.1|4593.1|0
1727803200000|2024-10-01 17:20:00|4606.9|4597.9|4609.5|4600.5|4609.7|4600.7|4602.5|4593.5|0
1727803500000|2024-10-01 17:25:00|4610.1|4601.1|4612.5|4603.5|4614.1|4605.1|4608.9|4599.9|0
1727803800000|2024-10-01 17:30:00|4612.4|4603.4|4624.7|4615.7|4628.8|4619.8|4612.3|4603.3|0
1727804100000|2024-10-01 17:35:00|4624.6|4615.6|4623.4|4614.4|4625|4616|4620.1|4611.1|0
1727804400000|2024-10-01 17:40:00|4623.3|4614.3|4632.1|4623.1|4632.1|4623.1|4621.2|4612.2|0
1727804700000|2024-10-01 17:45:00|4632.2|4623.2|4626.9|4617.9|4633.8|4624.8|4626.7|4617.7|0
1727805000000|2024-10-01 17:50:00|4626.8|4617.8|4636.1|4627.1|4636.1|4627.1|4626.8|4617.8|0
1727805300000|2024-10-01 17:55:00|4636|4627|4639.6|4630.6|4643.2|4634.2|4636|4627|0
1727805600000|2024-10-01 18:00:00|4639.5|4630.5|4646.8|4637.8|4647|4638|4639.5|4630.5|0
1727805900000|2024-10-01 18:05:00|4646.2|4637.2|4647|4638|4649.1|4640.1|4645|4636|0
1727806200000|2024-10-01 18:10:00|4647.1|4638.1|4656.4|4647.4|4657|4648|4645.5|4636.5|0
1727806500000|2024-10-01 18:15:00|4656.3|4647.3|4661.6|4652.6|4663.6|4654.6|4653.7|4644.7|0
1727806800000|2024-10-01 18:20:00|4661.7|4652.7|4667.7|4658.7|4667.8|4658.8|4659.9|4650.9|0
1727807100000|2024-10-01 18:25:00|4667.6|4658.6|4671.7|4662.7|4675.4|4666.4|4667.6|4658.6|0
1727807400000|2024-10-01 18:30:00|4671.6|4662.6|4674.8|4665.8|4678.2|4669.2|4671.6|4662.6|0
1727807700000|2024-10-01 18:35:00|4674.9|4665.9|4673.5|4664.5|4675.9|4666.9|4671.2|4662.2|0
1727808000000|2024-10-01 18:40:00|4673.6|4664.6|4675.7|4666.7|4676.4|4667.4|4672.3|4663.3|0
1727808300000|2024-10-01 18:45:00|4675.8|4666.8|4676.2|4667.2|4678.9|4669.9|4673.3|4664.3|0
1727808600000|2024-10-01 18:50:00|4676.3|4667.3|4680.1|4671.1|4680.7|4671.7|4675.6|4666.6|0
1727808900000|2024-10-01 18:55:00|4680.2|4671.2|4678.1|4669.1|4684.4|4675.4|4676.9|4667.9|0
1727809200000|2024-10-01 19:00:00|4678.2|4669.2|4677.1|4668.1|4678.4|4669.4|4674.6|4665.6|0
1727809500000|2024-10-01 19:05:00|4677.2|4668.2|4682.8|4673.8|4683.6|4674.6|4675.1|4666.1|0
1727809800000|2024-10-01 19:10:00|4682.9|4673.9|4678.1|4669.1|4684.1|4675.1|4677.1|4668.1|0
1727810100000|2024-10-01 19:15:00|4678|4669|4676.9|4667.9|4681.2|4672.2|4675|4666|0
1727810400000|2024-10-01 19:20:00|4676.8|4667.8|4679.7|4670.7|4682.7|4673.7|4676.8|4667.8|0
1727810700000|2024-10-01 19:25:00|4679.6|4670.6|4689.3|4680.3|4689.3|4680.3|4679|4670|0
1727811000000|2024-10-01 19:30:00|4689.2|4680.2|4685.9|4676.9|4691|4682|4685.9|4676.9|0
1727811300000|2024-10-01 19:35:00|4686|4677|4683.5|4674.5|4687|4678|4679.7|4670.7|0
1727811600000|2024-10-01 19:40:00|4683.6|4674.6|4686.8|4677.8|4689.3|4680.3|4683.5|4674.5|0
1727811900000|2024-10-01 19:45:00|4686.9|4677.9|4688.7|4679.7|4689.8|4680.8|4683.7|4674.7|0
1727812200000|2024-10-01 19:50:00|4688.9|4679.9|4692.8|4683.8|4694.6|4685.6|4686.8|4677.8|0
1727812500000|2024-10-01 19:55:00|4692.9|4683.9|4698.8|4689.8|4704.3|4695.3|4692.1|4683.1|0
1727812800000|2024-10-01 20:00:00|4698.7|4689.7|4701.1|4692.1|4703.3|4694.3|4698.7|4689.7|0
1727813100000|2024-10-01 20:05:00|4701|4692|4699.9|4690.9|4701.6|4692.6|4699|4690|0
1727813400000|2024-10-01 20:10:00|4700|4691|4699.3|4690.3|4700.4|4691.4|4699|4690|0
1727813700000|2024-10-01 20:15:00|4699.2|4690.2|4699.3|4690.3|4699.6|4690.6|4698.9|4689.9|0
1727814000000|2024-10-01 20:20:00|4699.2|4690.2|4698.1|4689.1|4699.2|4690.2|4697.9|4688.9|0
1727814300000|2024-10-01 20:25:00|4697.9|4688.9|4698.6|4689.6|4698.9|4689.9|4697.9|4688.9|0
1727814600000|2024-10-01 20:30:00|4698.4|4689.4|4697.9|4688.9|4698.7|4689.7|4697.9|4688.9|0
1727814900000|2024-10-01 20:35:00|4698|4689|4698.1|4689.1|4698.4|4689.4|4697.6|4688.6|0
1727815200000|2024-10-01 20:40:00|4698|4689|4696.7|4687.7|4698.2|4689.2|4696.5|4687.5|0
1727815500000|2024-10-01 20:45:00|4696.8|4687.8|4695.3|4686.3|4696.8|4687.8|4695|4686|0
1727815800000|2024-10-01 20:50:00|4695.5|4686.5|4699|4690|4699.2|4690.2|4695.2|4686.2|0
1727816100000|2024-10-01 20:55:00|4699.1|4690.1|4700.2|4691.2|4701.3|4692.3|4699|4690|0
1727816400000|2024-10-01 21:00:00|4700.3|4691.3|4700.2|4691.2|4700.4|4691.4|4700.2|4691.2|0
1727816700000|2024-10-01 21:05:00|4700.3|4691.3|4700.7|4691.7|4701.1|4692.1|4700.2|4691.2|0
1727817000000|2024-10-01 21:10:00|4700.6|4691.6|4691.6|4682.6|4700.6|4691.6|4691.6|4682.6|0
1727817300000|2024-10-01 21:15:00|4691.5|4682.5|4691.4|4682.4|4691.5|4682.5|4691.4|4682.4|0
1727817600000|2024-10-01 21:20:00|4691.5|4682.5|4691.5|4682.5|4691.5|4682.5|4691.5|4682.5|0
1727818800000|2024-10-01 21:40:00|4694.9|4685.9|4694.9|4685.9|4694.9|4685.9|4694.9|4685.9|0
1727819100000|2024-10-01 21:45:00|4694.8|4685.8|4694.7|4685.7|4694.8|4685.8|4694.7|4685.7|0
1727819400000|2024-10-01 21:50:00|4694.6|4685.6|4694.8|4685.8|4694.8|4685.8|4694.3|4685.3|0
1727819700000|2024-10-01 21:55:00|4694.9|4685.9|4695.4|4686.4|4695.4|4686.4|4694.7|4685.7|0
1727820000000|2024-10-01 22:00:00|4695.9|4686.9|4690.4|4681.4|4697.7|4688.7|4690|4681|0
1727820300000|2024-10-01 22:05:00|4690.3|4681.3|4686.5|4677.5|4690.5|4681.5|4684.9|4675.9|0
1727820600000|2024-10-01 22:10:00|4686.4|4677.4|4686.8|4677.8|4687.2|4678.2|4683.4|4674.4|0
1727820900000|2024-10-01 22:15:00|4686.7|4677.7|4688.9|4679.9|4688.9|4679.9|4686.4|4677.4|0
1727821200000|2024-10-01 22:20:00|4689|4680|4688|4679|4689.2|4680.2|4687.4|4678.4|0
1727821500000|2024-10-01 22:25:00|4687.9|4678.9|4680.6|4671.6|4689.1|4680.1|4680.5|4671.5|0
1727821800000|2024-10-01 22:30:00|4680.5|4671.5|4681.9|4672.9|4682.2|4673.2|4679.6|4670.6|0
1727822100000|2024-10-01 22:35:00|4682.1|4673.1|4683.3|4674.3|4683.4|4674.4|4682.1|4673.1|0
1727822400000|2024-10-01 22:40:00|4683.4|4674.4|4678.5|4669.5|4683.4|4674.4|4677.4|4668.4|0
1727822700000|2024-10-01 22:45:00|4678.4|4669.4|4678.7|4669.7|4680.6|4671.6|4678.4|4669.4|0
1727823000000|2024-10-01 22:50:00|4678.1|4669.1|4679.4|4670.4|4680|4671|4677.7|4668.7|0
1727823300000|2024-10-01 22:55:00|4679.5|4670.5|4679.9|4670.9|4681|4672|4679.2|4670.2|0
1727823600000|2024-10-01 23:00:00|4680|4671|4680.5|4671.5|4681.2|4672.2|4679.2|4670.2|0
1727823900000|2024-10-01 23:05:00|4680.4|4671.4|4680.3|4671.3|4681.5|4672.5|4679.2|4670.2|0
1727824200000|2024-10-01 23:10:00|4680.2|4671.2|4682|4673|4682|4673|4680.2|4671.2|0
1727824500000|2024-10-01 23:15:00|4681.8|4672.8|4679|4670|4685.8|4676.8|4678.8|4669.8|0
1727824800000|2024-10-01 23:20:00|4678.7|4669.7|4678.1|4669.1|4678.7|4669.7|4676.8|4667.8|0
1727825100000|2024-10-01 23:25:00|4678|4669|4680|4671|4680.3|4671.3|4675.8|4666.8|0
1727825400000|2024-10-01 23:30:00|4679.9|4670.9|4681.4|4672.4|4681.8|4672.8|4679.4|4670.4|0
1727825700000|2024-10-01 23:35:00|4681.3|4672.3|4682.7|4673.7|4683.2|4674.2|4680.5|4671.5|0
1727826000000|2024-10-01 23:40:00|4682.8|4673.8|4683.1|4674.1|4683.7|4674.7|4682.4|4673.4|0
1727826300000|2024-10-01 23:45:00|4683.2|4674.2|4687.7|4678.7|4688|4679|4682.7|4673.7|0
1727826600000|2024-10-01 23:50:00|4687.6|4678.6|4685.6|4676.6|4687.8|4678.8|4685.2|4676.2|0
1727826900000|2024-10-01 23:55:00|4685.8|4676.8|4686.7|4677.7|4686.8|4677.8|4685.6|4676.6|0
1727827200000|2024-10-02 00:00:00|4686.8|4677.8|4689.6|4680.6|4690.1|4681.1|4686.3|4677.3|0
1727827500000|2024-10-02 00:05:00|4689.7|4680.7|4691.3|4682.3|4691.9|4682.9|4689.7|4680.7|0
1727827800000|2024-10-02 00:10:00|4691.4|4682.4|4704.8|4695.8|4704.9|4695.9|4690.6|4681.6|0
1727828100000|2024-10-02 00:15:00|4704.6|4695.6|4710.9|4701.9|4712.6|4703.6|4703.9|4694.9|0
1727828400000|2024-10-02 00:20:00|4710.8|4701.8|4711.1|4702.1|4711.7|4702.7|4709.7|4700.7|0
1727828700000|2024-10-02 00:25:00|4711|4702|4710.5|4701.5|4711.6|4702.6|4709.3|4700.3|0
1727829000000|2024-10-02 00:30:00|4710.7|4701.7|4711.5|4702.5|4711.5|4702.5|4709.7|4700.7|0
1727829300000|2024-10-02 00:35:00|4711.4|4702.4|4713|4704|4713.3|4704.3|4711.2|4702.2|0
1727829600000|2024-10-02 00:40:00|4713.2|4704.2|4715|4706|4715.8|4706.8|4712.9|4703.9|0
1727829900000|2024-10-02 00:45:00|4715.1|4706.1|4716.7|4707.7|4717.2|4708.2|4712.1|4703.1|0
1727830200000|2024-10-02 00:50:00|4716.9|4707.9|4713.3|4704.3|4716.9|4707.9|4712.3|4703.3|0
1727830500000|2024-10-02 00:55:00|4713.1|4704.1|4714.1|4705.1|4714.5|4705.5|4712.6|4703.6|0
1727830800000|2024-10-02 01:00:00|4714.2|4705.2|4713.2|4704.2|4715.2|4706.2|4713.1|4704.1|0
1727831100000|2024-10-02 01:05:00|4713.4|4704.4|4737.6|4728.6|4739.9|4730.9|4713.1|4704.1|0
1727831400000|2024-10-02 01:10:00|4737.4|4728.4|4749.6|4740.6|4749.6|4740.6|4737.3|4728.3|0
1727831700000|2024-10-02 01:15:00|4768.6|4764.6|4862.6|4858.6|4865.6|4861.6|4754.1|4750.1|6913
1727832000000|2024-10-02 01:20:00|4862.1|4858.1|4867.6|4863.6|4869.1|4865.1|4834.1|4830.1|2755
1727832300000|2024-10-02 01:25:00|4868.1|4864.1|4939.6|4935.6|4944.1|4940.1|4862.6|4858.6|5113
1727832600000|2024-10-02 01:30:00|4938.6|4934.6|4962.1|4958.1|4987.1|4983.1|4914.1|4910.1|12000
1727832900000|2024-10-02 01:35:00|4964.1|4960.1|4953.1|4949.1|4980.1|4976.1|4917.1|4913.1|7037
1727833200000|2024-10-02 01:40:00|4951.1|4947.1|4946.1|4942.1|4952.1|4948.1|4909.1|4905.1|4337
1727833500000|2024-10-02 01:45:00|4948.1|4944.1|4994.6|4990.6|5007.1|5003.1|4945.6|4941.6|5061
1727833800000|2024-10-02 01:50:00|4995.6|4991.6|5044.6|5040.6|5049.1|5045.1|4991.1|4987.1|4785
1727834100000|2024-10-02 01:55:00|5042.1|5038.1|5026.1|5022.1|5051.1|5047.1|5012.1|5008.1|4327
1727834400000|2024-10-02 02:00:00|5028.1|5024.1|5066.6|5062.6|5071.1|5067.1|5028.1|5024.1|4683
1727834700000|2024-10-02 02:05:00|5067.1|5063.1|5049.1|5045.1|5076.1|5072.1|5036.1|5032.1|3760
1727835000000|2024-10-02 02:10:00|5048.1|5044.1|5026.1|5022.1|5048.1|5044.1|5009.1|5005.1|2998
1727835300000|2024-10-02 02:15:00|5027.1|5023.1|5060.1|5056.1|5061.1|5057.1|5023.1|5019.1|2880
1727835600000|2024-10-02 02:20:00|5059.1|5055.1|5084.1|5080.1|5084.1|5080.1|5039.1|5035.1|3184
1727835900000|2024-10-02 02:25:00|5082.6|5078.6|5097.1|5093.1|5102.1|5098.1|5065.1|5061.1|3505
1727836200000|2024-10-02 02:30:00|5096.1|5092.1|5114.1|5110.1|5121.6|5117.6|5087.6|5083.6|3480
1727836500000|2024-10-02 02:35:00|5113.1|5109.1|5112.6|5108.6|5121.1|5117.1|5099.6|5095.6|2832
1727836800000|2024-10-02 02:40:00|5112.1|5108.1|5061.1|5057.1|5114.1|5110.1|5061.1|5057.1|2700
1727837100000|2024-10-02 02:45:00|5060.1|5056.1|5083.6|5079.6|5100.1|5096.1|5060.1|5056.1|3568
1727837400000|2024-10-02 02:50:00|5084.1|5080.1|5114.1|5110.1|5114.1|5110.1|5077.1|5073.1|2390
1727837700000|2024-10-02 02:55:00|5115.1|5111.1|5113.1|5109.1|5123.1|5119.1|5110.1|5106.1|1915
1727838000000|2024-10-02 03:00:00|5112.1|5108.1|5133.6|5129.6|5134.1|5130.1|5111.1|5107.1|2441
1727838300000|2024-10-02 03:05:00|5133.1|5129.1|5164.1|5160.1|5167.1|5163.1|5132.1|5128.1|3249
1727838600000|2024-10-02 03:10:00|5163.6|5159.6|5200.1|5196.1|5207.1|5203.1|5159.6|5155.6|4082
1727838900000|2024-10-02 03:15:00|5201.1|5197.1|5205.6|5201.6|5212.1|5208.1|5166.1|5162.1|5042
1727839200000|2024-10-02 03:20:00|5205.1|5201.1|5156.6|5152.6|5206.1|5202.1|5152.6|5148.6|3248
1727839500000|2024-10-02 03:25:00|5156.1|5152.1|5176.1|5172.1|5191.1|5187.1|5151.1|5147.1|2959
1727839800000|2024-10-02 03:30:00|5177.1|5173.1|5192.7|5188.7|5192.7|5188.7|5161.1|5157.1|1872
1727840100000|2024-10-02 03:35:00|5191.2|5187.2|5224.7|5220.7|5230.7|5226.7|5186.2|5182.2|2201
1727840400000|2024-10-02 03:40:00|5222.7|5218.7|5206.2|5202.2|5247.7|5243.7|5191.7|5187.7|3569
1727840700000|2024-10-02 03:45:00|5205.2|5201.2|5151.2|5147.2|5209.7|5205.7|5151.2|5147.2|3888
1727841000000|2024-10-02 03:50:00|5152.2|5148.2|5183.2|5179.2|5191.7|5187.7|5149.7|5145.7|3974
1727841300000|2024-10-02 03:55:00|5183.7|5179.7|5176.2|5172.2|5183.7|5179.7|5153.7|5149.7|1586
1727841600000|2024-10-02 04:00:00|5180.2|5171.2|5170.6|5161.6|5180.8|5171.8|5169.4|5160.4|1
1727841900000|2024-10-02 04:05:00|5170.5|5161.5|5173.2|5164.2|5173.3|5164.3|5169.1|5160.1|0
1727842200000|2024-10-02 04:10:00|5173.1|5164.1|5172.6|5163.6|5173.3|5164.3|5172.3|5163.3|0
1727842500000|2024-10-02 04:15:00|5172.7|5163.7|5172.9|5163.9|5173.1|5164.1|5172.2|5163.2|0
1727842800000|2024-10-02 04:20:00|5173.1|5164.1|5172.1|5163.1|5173.5|5164.5|5171.7|5162.7|0
1727843100000|2024-10-02 04:25:00|5172.2|5163.2|5170.8|5161.8|5172.2|5163.2|5170.7|5161.7|0
1727843400000|2024-10-02 04:30:00|5170.7|5161.7|5167.7|5158.7|5170.8|5161.8|5166.9|5157.9|0
1727843700000|2024-10-02 04:35:00|5167.9|5158.9|5158.7|5149.7|5167.9|5158.9|5156.8|5147.8|0
1727844000000|2024-10-02 04:40:00|5158.8|5149.8|5147.4|5138.4|5158.9|5149.9|5146.4|5137.4|0
1727844300000|2024-10-02 04:45:00|5147.2|5138.2|5154.1|5145.1|5154.4|5145.4|5147.1|5138.1|0
1727844600000|2024-10-02 04:50:00|5154|5145|5165|5156|5165.1|5156.1|5153.5|5144.5|0
1727844900000|2024-10-02 04:55:00|5164.9|5155.9|5169.2|5160.2|5169.5|5160.5|5161.9|5152.9|14
1727845200000|2024-10-02 05:00:00|5168.9|5159.9|5218.7|5214.7|5222.2|5218.2|5166.2|5159.9|4847
1727845500000|2024-10-02 05:05:00|5219.7|5215.7|5219.7|5215.7|5231.7|5227.7|5203.7|5199.7|3709
1727845800000|2024-10-02 05:10:00|5219.2|5215.2|5223.7|5219.7|5236.7|5232.7|5213.7|5209.7|2964
1727846100000|2024-10-02 05:15:00|5222.7|5218.7|5263.7|5259.7|5265.7|5261.7|5215.2|5211.2|3836
1727846400000|2024-10-02 05:20:00|5263.2|5259.2|5238.7|5234.7|5263.2|5259.2|5233.7|5229.7|4822
1727846700000|2024-10-02 05:25:00|5238.2|5234.2|5221.7|5217.7|5240.7|5236.7|5195.7|5191.7|3961
1727847000000|2024-10-02 05:30:00|5222.2|5218.2|5177.7|5173.7|5237.2|5233.2|5169.7|5165.7|4942
1727847300000|2024-10-02 05:35:00|5175.7|5171.7|5144.7|5140.7|5191.7|5187.7|5121.7|5117.7|7789
1727847600000|2024-10-02 05:40:00|5143.7|5139.7|5107.7|5103.7|5146.2|5142.2|5066.2|5062.2|7169
1727847900000|2024-10-02 05:45:00|5106.7|5102.7|5069.2|5065.2|5135.2|5131.2|5050.7|5046.7|7560
1727848200000|2024-10-02 05:50:00|5069.7|5065.7|5079.7|5075.7|5096.7|5092.7|5034.2|5030.2|7075
1727848500000|2024-10-02 05:55:00|5078.7|5074.7|5112.7|5108.7|5118.7|5114.7|5075.2|5071.2|4660
1727848800000|2024-10-02 06:00:00|5114.2|5110.2|5094.7|5090.7|5126.2|5122.2|5068.7|5064.7|4476
1727849100000|2024-10-02 06:05:00|5095.2|5091.2|5088.7|5084.7|5110.7|5106.7|5073.7|5069.7|2243
1727849400000|2024-10-02 06:10:00|5089.7|5085.7|5140.7|5136.7|5148.2|5144.2|5084.2|5080.2|2886
1727849700000|2024-10-02 06:15:00|5139.7|5135.7|5115.2|5111.2|5146.7|5142.7|5114.7|5110.7|2299
1727850000000|2024-10-02 06:20:00|5114.7|5110.7|5131.7|5127.7|5155.2|5151.2|5108.7|5104.7|2124
1727850300000|2024-10-02 06:25:00|5129.7|5125.7|5187.2|5183.2|5195.7|5191.7|5125.7|5121.7|3141
1727850600000|2024-10-02 06:30:00|5188.7|5184.7|5158.2|5154.2|5188.7|5184.7|5137.2|5133.2|3563
1727850900000|2024-10-02 06:35:00|5158.7|5154.7|5173.7|5169.7|5189.7|5185.7|5147.2|5143.2|1883
1727851200000|2024-10-02 06:40:00|5172.2|5168.2|5168.7|5164.7|5206.7|5202.7|5161.2|5157.2|3907
1727851500000|2024-10-02 06:45:00|5168.2|5164.2|5151.2|5147.2|5181.2|5177.2|5146.2|5142.2|1933
1727851800000|2024-10-02 06:50:00|5151.7|5147.7|5179.7|5175.7|5179.7|5175.7|5149.7|5145.7|1605
1727852100000|2024-10-02 06:55:00|5180.7|5176.7|5170.2|5166.2|5193.2|5189.2|5161.7|5157.7|1300
1727852400000|2024-10-02 07:00:00|5170.7|5166.7|5151.7|5147.7|5175.7|5171.7|5146.7|5142.7|2253
1727852700000|2024-10-02 07:05:00|5151.2|5147.2|5126.7|5122.7|5156.7|5152.7|5115.7|5111.7|2693
1727853000000|2024-10-02 07:10:00|5127.2|5123.2|5130.7|5126.7|5144.7|5140.7|5118.7|5114.7|1836
1727853300000|2024-10-02 07:15:00|5130.2|5126.2|5137.7|5133.7|5143.2|5139.2|5122.7|5118.7|1711
1727853600000|2024-10-02 07:20:00|5137.2|5133.2|5140.2|5136.2|5144.2|5140.2|5124.7|5120.7|1628
1727853900000|2024-10-02 07:25:00|5139.7|5135.7|5127.7|5123.7|5157.7|5153.7|5127.7|5123.7|2315
1727854200000|2024-10-02 07:30:00|5129.2|5125.2|5106.2|5102.2|5136.7|5132.7|5104.7|5100.7|2314
1727854500000|2024-10-02 07:35:00|5105.7|5101.7|5139.2|5135.2|5142.7|5138.7|5105.7|5101.7|3311
1727854800000|2024-10-02 07:40:00|5139.7|5135.7|5161.7|5157.7|5161.7|5157.7|5132.7|5128.7|2908
1727855100000|2024-10-02 07:45:00|5160.7|5156.7|5173.2|5169.2|5175.7|5171.7|5155.7|5151.7|3513
1727855400000|2024-10-02 07:50:00|5173.7|5169.7|5180.2|5176.2|5180.7|5176.7|5162.7|5158.7|4158
1727855700000|2024-10-02 07:55:00|5180.7|5176.7|5189.2|5185.2|5190.7|5186.7|5176.7|5172.7|4715
1727856000000|2024-10-02 08:00:00|5188.7|5184.7|5176.2|5172.2|5188.7|5184.7|5160.7|5156.7|2927
1727856300000|2024-10-02 08:05:00|5176.7|5172.7|5162.7|5158.7|5187.2|5183.2|5160.7|5156.7|4017
1727856600000|2024-10-02 08:10:00|5161.2|5157.2|5137.7|5133.7|5165.7|5161.7|5130.2|5126.2|8138
1727856900000|2024-10-02 08:15:00|5136.2|5132.2|5133.7|5129.7|5157.7|5153.7|5129.2|5125.2|4027
1727857200000|2024-10-02 08:20:00|5134.2|5130.2|5155.2|5151.2|5156.2|5152.2|5127.7|5123.7|3182
1727857500000|2024-10-02 08:25:00|5154.2|5150.2|5153.2|5149.2|5167.7|5163.7|5151.2|5147.2|2688
1727857800000|2024-10-02 08:30:00|5155|5146|5156.4|5147.4|5157.1|5148.1|5154.8|5145.8|4809
1727858100000|2024-10-02 08:35:00|5156.6|5147.6|5156.4|5147.4|5157.4|5148.4|5155.9|5146.9|0
1727858400000|2024-10-02 08:40:00|5156.5|5147.5|5154.2|5145.2|5156.5|5147.5|5153.4|5144.4|0
1727858700000|2024-10-02 08:45:00|5154.1|5145.1|5152.4|5143.4|5155.1|5146.1|5152.4|5143.4|0
1727859000000|2024-10-02 08:50:00|5152.3|5143.3|5153.5|5144.5|5154|5145|5152|5143|0
1727859300000|2024-10-02 08:55:00|5153.6|5144.6|5151.5|5142.5|5153.8|5144.8|5151.1|5142.1|0
1727859600000|2024-10-02 09:00:00|5151.6|5142.6|5149.2|5140.2|5151.8|5142.8|5148.5|5139.5|0
1727859900000|2024-10-02 09:05:00|5149.3|5140.3|5147.3|5138.3|5149.4|5140.4|5147.2|5138.2|0
1727860200000|2024-10-02 09:10:00|5147.2|5138.2|5147.4|5138.4|5148.1|5139.1|5146.7|5137.7|0
1727860500000|2024-10-02 09:15:00|5158.2|5139.2|5155.2|5148.2|5167.2|5153.2|5142.2|5134.2|924
1727860800000|2024-10-02 09:20:00|5156.2|5147.2|5156.2|5148.2|5174.2|5166.2|5148.2|5140.2|435
1727861100000|2024-10-02 09:25:00|5157.2|5149.2|5157.2|5149.2|5161.2|5153.2|5150.2|5141.2|115
1727861400000|2024-10-02 09:30:00|5155.2|5147.2|5188.2|5180.2|5189.2|5181.2|5154.2|5146.2|444
1727861700000|2024-10-02 09:35:00|5186.2|5178.2|5192.2|5183.2|5192.2|5184.2|5175.2|5167.2|225
1727862000000|2024-10-02 09:40:00|5191.2|5182.2|5165.2|5157.2|5191.2|5182.2|5163.2|5155.2|242
1727862300000|2024-10-02 09:45:00|5166.2|5158.2|5164.2|5155.2|5174.2|5166.2|5153.2|5145.2|399
1727862600000|2024-10-02 09:50:00|5162.2|5153.2|5167.2|5159.2|5168.2|5160.2|5156.2|5147.2|242
1727862900000|2024-10-02 09:55:00|5166.2|5158.2|5172.2|5163.2|5176.2|5169.2|5163.2|5155.2|573
1727863200000|2024-10-02 10:00:00|5171.2|5162.2|5172.2|5164.2|5176.2|5168.2|5167.2|5159.2|105
1727863500000|2024-10-02 10:05:00|5173.2|5165.2|5160.2|5152.2|5174.2|5166.2|5158.2|5149.2|238
1727863800000|2024-10-02 10:10:00|5161.2|5153.2|5168.2|5160.2|5169.2|5162.2|5156.2|5148.2|130
1727864100000|2024-10-02 10:15:00|5167.2|5159.2|5182.2|5174.2|5184.2|5175.2|5164.2|5156.2|193
1727864400000|2024-10-02 10:20:00|5181.2|5173.2|5183.2|5175.2|5189.2|5181.2|5176.2|5168.2|169
1727864700000|2024-10-02 10:25:00|5184.2|5176.2|5212.2|5204.2|5215.2|5206.2|5176.2|5169.2|456
1727865000000|2024-10-02 10:30:00|5211.2|5203.2|5255.2|5246.2|5255.2|5246.2|5210.2|5201.2|849
1727865300000|2024-10-02 10:35:00|5254.2|5245.2|5226.2|5217.2|5256.2|5248.2|5222.2|5214.2|559
1727865600000|2024-10-02 10:40:00|5227.2|5219.2|5222.2|5213.2|5231.2|5222.2|5214.2|5206.2|336
1727865900000|2024-10-02 10:45:00|5221.2|5212.2|5246.2|5237.2|5250.2|5240.2|5214.2|5205.2|418
1727866200000|2024-10-02 10:50:00|5245.2|5236.2|5271.2|5262.2|5281.2|5273.2|5234.2|5226.2|816
1727866500000|2024-10-02 10:55:00|5270.2|5260.2|5252.2|5243.2|5270.2|5260.2|5238.2|5229.2|605
1727866800000|2024-10-02 11:00:00|5254.2|5245.2|5230.2|5222.2|5255.2|5246.2|5220.2|5211.2|407
1727867100000|2024-10-02 11:05:00|5229.2|5221.2|5208.2|5199.2|5230.2|5221.2|5195.2|5186.2|369
1727867400000|2024-10-02 11:10:00|5209.2|5200.2|5229.2|5221.2|5242.2|5233.2|5209.2|5200.2|446
1727867700000|2024-10-02 11:15:00|5228.2|5219.2|5200.2|5192.2|5229.2|5220.2|5199.2|5190.2|258
1727868000000|2024-10-02 11:20:00|5198.2|5189.2|5216.2|5206.2|5222.2|5213.2|5182.2|5173.2|520
1727868300000|2024-10-02 11:25:00|5215.2|5205.2|5228.2|5220.2|5235.2|5227.2|5206.2|5195.2|304
1727868600000|2024-10-02 11:30:00|5229.2|5221.2|5220.2|5211.2|5240.2|5232.2|5210.2|5203.2|286
1727868900000|2024-10-02 11:35:00|5218.2|5209.2|5205.2|5196.2|5225.2|5216.2|5202.2|5194.2|164
1727869200000|2024-10-02 11:40:00|5208.2|5197.2|5201.2|5193.2|5213.2|5204.2|5198.2|5191.2|124
1727869500000|2024-10-02 11:45:00|5202.2|5194.2|5209.2|5201.2|5227.2|5220.2|5198.2|5189.2|174
1727869800000|2024-10-02 11:50:00|5208.2|5200.2|5198.2|5189.2|5209.2|5201.2|5196.2|5187.2|121
1727870100000|2024-10-02 11:55:00|5200.2|5192.2|5205.2|5196.2|5214.2|5206.2|5197.2|5189.2|131
1727870400000|2024-10-02 12:00:00|5204.2|5197.2|5192.2|5183.2|5207.2|5198.2|5191.2|5183.2|148
1727870700000|2024-10-02 12:05:00|5191.2|5182.2|5167.2|5159.2|5194.2|5185.2|5167.2|5159.2|210
1727871000000|2024-10-02 12:10:00|5166.2|5156.2|5175.2|5166.2|5188.2|5179.2|5159.2|5150.2|398
1727871300000|2024-10-02 12:15:00|5176.2|5167.2|5181.2|5171.2|5182.2|5174.2|5165.2|5157.2|293
1727871600000|2024-10-02 12:20:00|5180.2|5173.2|5176.2|5168.2|5189.2|5181.2|5170.2|5162.2|209
1727871900000|2024-10-02 12:25:00|5175.2|5167.2|5171.2|5163.2|5182.2|5174.2|5170.2|5161.2|163
1727872200000|2024-10-02 12:30:00|5170.2|5162.2|5182.2|5174.2|5182.2|5174.2|5166.2|5158.2|108
1727872500000|2024-10-02 12:35:00|5180.2|5175.2|5203.2|5194.2|5204.2|5195.2|5179.2|5171.2|228
1727872800000|2024-10-02 12:40:00|5201.2|5195.2|5193.2|5184.2|5202.2|5195.2|5190.2|5182.2|120
1727873100000|2024-10-02 12:45:00|5192.2|5185.2|5193.2|5185.2|5198.2|5189.2|5185.2|5178.2|89
1727873400000|2024-10-02 12:50:00|5194.2|5186.2|5168.2|5160.2|5197.2|5190.2|5167.2|5160.2|586
1727873700000|2024-10-02 12:55:00|5169.2|5161.2|5144.2|5135.2|5172.2|5164.2|5130.2|5121.2|677
1727874000000|2024-10-02 13:00:00|5145.2|5137.2|5135.2|5127.2|5145.2|5137.2|5129.2|5121.2|400
1727874300000|2024-10-02 13:05:00|5136.2|5126.2|5125.2|5116.2|5151.2|5144.2|5123.2|5116.2|551
1727874600000|2024-10-02 13:10:00|5124.2|5114.2|5128.2|5120.2|5136.2|5128.2|5114.2|5106.2|320
1727874900000|2024-10-02 13:15:00|5127.2|5119.2|5146.2|5137.2|5147.2|5139.2|5122.2|5113.2|199
1727875200000|2024-10-02 13:20:00|5145.2|5136.2|5124.2|5115.2|5150.2|5143.2|5124.2|5115.2|193
1727875500000|2024-10-02 13:25:00|5121.2|5112.2|5118.2|5109.2|5126.2|5118.2|5108.2|5100.2|277
1727875800000|2024-10-02 13:30:00|5117.2|5108.2|5101.2|5091.2|5125.2|5116.2|5070.2|5062.2|1754
1727876100000|2024-10-02 13:35:00|5100.2|5090.2|5087.2|5078.2|5140.2|5132.2|5079.2|5070.2|892
1727876400000|2024-10-02 13:40:00|5088.2|5080.2|5048.2|5041.2|5102.2|5095.2|5041.2|5034.2|2355
1727876700000|2024-10-02 13:45:00|5049.2|5042.2|5066.2|5058.2|5066.2|5058.2|5026.2|5019.2|1994
1727877000000|2024-10-02 13:50:00|5067.2|5059.2|5048.2|5039.2|5080.2|5073.2|5034.2|5025.2|1179
1727877300000|2024-10-02 13:55:00|5047.2|5037.2|5028.2|5022.2|5050.2|5042.2|5021.2|5013.2|911
1727877600000|2024-10-02 14:00:00|5028.7|5022.7|5071.2|5065.2|5080.7|5074.7|5028.7|5022.7|922
1727877900000|2024-10-02 14:05:00|5071.7|5065.7|5064.2|5058.2|5094.2|5088.2|5063.2|5057.2|785
1727878200000|2024-10-02 14:10:00|5064.7|5058.7|5051.2|5045.2|5108.2|5102.2|5045.2|5039.2|1047
1727878500000|2024-10-02 14:15:00|5050.7|5044.7|5074.2|5068.2|5081.2|5075.2|5049.2|5043.2|699
1727878800000|2024-10-02 14:20:00|5075.2|5069.2|5004.7|4998.7|5081.7|5075.7|5004.7|4998.7|1410
1727879100000|2024-10-02 14:25:00|5003.7|4997.7|4990.2|4984.2|5016.7|5010.7|4973.7|4967.7|1392
1727879400000|2024-10-02 14:30:00|4987.7|4981.7|5005.2|4999.2|5026.7|5020.7|4985.7|4979.7|1193
1727879700000|2024-10-02 14:35:00|5004.7|4998.7|5024.2|5018.2|5034.2|5028.2|4998.7|4992.7|756
1727880000000|2024-10-02 14:40:00|5023.7|5017.7|5020.7|5014.7|5033.2|5027.2|5016.2|5010.2|610
1727880300000|2024-10-02 14:45:00|5021.7|5015.7|5050.2|5044.2|5051.7|5045.7|5018.7|5012.7|394
1727880600000|2024-10-02 14:50:00|5049.7|5043.7|5014.2|5008.2|5051.7|5045.7|5013.2|5007.2|407
1727880900000|2024-10-02 14:55:00|5013.2|5007.2|4979.2|4973.2|5015.2|5009.2|4978.7|4972.7|660
1727881200000|2024-10-02 15:00:00|4978.7|4972.7|5001.2|4995.2|5014.2|5008.2|4975.7|4969.7|620
1727881500000|2024-10-02 15:05:00|4999.7|4993.7|4996.7|4990.7|5011.2|5005.2|4978.7|4972.7|589
1727881800000|2024-10-02 15:10:00|4997.2|4991.2|4983.7|4977.7|5004.2|4998.2|4982.7|4976.7|422
1727882100000|2024-10-02 15:15:00|4984.2|4978.2|4999.2|4993.2|5011.7|5005.7|4977.7|4971.7|570
1727882400000|2024-10-02 15:20:00|4998.2|4992.2|4978.7|4972.7|4998.7|4992.7|4978.7|4972.7|354
1727882700000|2024-10-02 15:25:00|4977.7|4971.7|4981.2|4975.2|4988.2|4982.2|4963.7|4957.7|1029
1727883000000|2024-10-02 15:30:00|4980.7|4974.7|5001.2|4995.2|5002.2|4996.2|4970.7|4964.7|612
1727883300000|2024-10-02 15:35:00|5000.7|4994.7|4988.7|4982.7|5009.2|5003.2|4982.2|4976.2|315
1727883600000|2024-10-02 15:40:00|4989.2|4983.2|4977.7|4971.7|4989.2|4983.2|4974.2|4968.2|260
1727883900000|2024-10-02 15:45:00|4978.2|4972.2|5010.2|5004.2|5010.2|5004.2|4976.2|4970.2|444
1727884200000|2024-10-02 15:50:00|5009.7|5003.7|5011.7|5005.7|5019.2|5013.2|4999.7|4993.7|444
1727884500000|2024-10-02 15:55:00|5012.2|5006.2|5011.7|5005.7|5015.2|5009.2|4996.2|4990.2|223
1727884800000|2024-10-02 16:00:00|5011.2|5005.2|5031.2|5025.2|5031.2|5025.2|5009.2|5003.2|329
1727885100000|2024-10-02 16:05:00|5029.7|5023.7|5031.2|5025.2|5051.2|5045.2|5028.7|5022.7|445
1727885400000|2024-10-02 16:10:00|5032.7|5026.7|5034.2|5028.2|5047.2|5041.2|5029.2|5023.2|237
1727885700000|2024-10-02 16:15:00|5034.7|5028.7|5039.7|5033.7|5048.7|5042.7|5034.7|5028.7|259
1727886000000|2024-10-02 16:20:00|5040.2|5034.2|5053.7|5047.7|5054.7|5048.7|5033.7|5027.7|242
1727886300000|2024-10-02 16:25:00|5054.2|5048.2|5043.7|5037.7|5056.7|5050.7|5036.7|5030.7|262
1727886600000|2024-10-02 16:30:00|5043.2|5037.2|5036.2|5030.2|5043.7|5037.7|5031.2|5025.2|178
1727886900000|2024-10-02 16:35:00|5034.7|5028.7|5039.7|5033.7|5046.2|5040.2|5034.2|5028.2|184
1727887200000|2024-10-02 16:40:00|5038.7|5032.7|5047.7|5041.7|5051.2|5045.2|5036.2|5030.2|163
1727887500000|2024-10-02 16:45:00|5048.2|5042.2|5058.7|5052.7|5069.2|5063.2|5046.7|5040.7|278
1727887800000|2024-10-02 16:50:00|5058.2|5052.2|5053.7|5047.7|5058.7|5052.7|5050.2|5044.2|190
1727888100000|2024-10-02 16:55:00|5054.7|5048.7|5037.7|5031.7|5057.2|5051.2|5036.7|5030.7|350
1727888400000|2024-10-02 17:00:00|5038.2|5032.2|5044.2|5038.2|5047.2|5041.2|5037.7|5031.7|155
1727888700000|2024-10-02 17:05:00|5043.7|5037.7|5037.2|5031.2|5048.2|5042.2|5036.2|5030.2|115
1727889000000|2024-10-02 17:10:00|5037.7|5031.7|5036.7|5030.7|5038.7|5032.7|5025.7|5019.7|166
1727889300000|2024-10-02 17:15:00|5037.2|5031.2|5031.2|5025.2|5037.7|5031.7|5027.2|5021.2|122
1727889600000|2024-10-02 17:20:00|5030.7|5024.7|5031.2|5025.2|5036.7|5030.7|5027.2|5021.2|78
1727889900000|2024-10-02 17:25:00|5029.7|5023.7|5043.2|5037.2|5045.7|5039.7|5029.7|5023.7|137
1727890200000|2024-10-02 17:30:00|5042.7|5036.7|5021.7|5015.7|5043.7|5037.7|5021.7|5015.7|173
1727890500000|2024-10-02 17:35:00|5020.7|5014.7|5027.2|5021.2|5033.7|5027.7|5016.2|5010.2|153
1727890800000|2024-10-02 17:40:00|5027.7|5021.7|5028.2|5022.2|5032.7|5026.7|5025.7|5019.7|61
1727891100000|2024-10-02 17:45:00|5026.7|5020.7|5033.7|5027.7|5036.2|5030.2|5023.2|5017.2|88
1727891400000|2024-10-02 17:50:00|5031.7|5025.7|5040.7|5034.7|5042.7|5036.7|5030.2|5024.2|214
1727891700000|2024-10-02 17:55:00|5041.7|5035.7|5047.2|5041.2|5053.2|5047.2|5038.7|5032.7|225
1727892000000|2024-10-02 18:00:00|5046.7|5040.7|5043.2|5037.2|5049.2|5043.2|5039.2|5033.2|114
1727892300000|2024-10-02 18:05:00|5043.7|5037.7|5050.7|5044.7|5053.7|5047.7|5037.2|5031.2|130
1727892600000|2024-10-02 18:10:00|5051.7|5045.7|5055.2|5049.2|5056.2|5050.2|5045.7|5039.7|143
1727892900000|2024-10-02 18:15:00|5054.7|5048.7|5063.7|5057.7|5064.7|5058.7|5050.2|5044.2|178
1727893200000|2024-10-02 18:20:00|5063.2|5057.2|5068.2|5062.2|5070.7|5064.7|5059.2|5053.2|147
1727893500000|2024-10-02 18:25:00|5067.7|5061.7|5062.2|5056.2|5073.2|5067.2|5056.7|5050.7|217
1727893800000|2024-10-02 18:30:00|5061.7|5055.7|5073.2|5067.2|5073.2|5067.2|5053.7|5047.7|183
1727894100000|2024-10-02 18:35:00|5072.7|5066.7|5070.2|5064.2|5076.2|5070.2|5063.7|5057.7|308
1727894400000|2024-10-02 18:40:00|5069.7|5063.7|5060.2|5054.2|5070.7|5064.7|5056.7|5050.7|188
1727894700000|2024-10-02 18:45:00|5059.7|5053.7|5061.2|5055.2|5064.7|5058.7|5050.7|5044.7|167
1727895000000|2024-10-02 18:50:00|5060.7|5054.7|5068.7|5062.7|5069.2|5063.2|5059.2|5053.2|158
1727895300000|2024-10-02 18:55:00|5069.2|5063.2|5078.5|5069.5|5078.5|5071.7|5061.7|5055.7|390
1727895600000|2024-10-02 19:00:00|5078.4|5069.4|5064.6|5055.6|5079.3|5070.3|5064.6|5055.6|0
1727895900000|2024-10-02 19:05:00|5064.5|5055.5|5072.7|5063.7|5077.5|5068.5|5062.6|5053.6|0
1727896200000|2024-10-02 19:10:00|5072.8|5063.8|5076.2|5067.2|5077.4|5068.4|5071.6|5062.6|0
1727896500000|2024-10-02 19:15:00|5076.1|5067.1|5077.7|5068.7|5081.4|5072.4|5076.1|5067.1|0
1727896800000|2024-10-02 19:20:00|5078.3|5069.3|5092.2|5083.2|5092.2|5083.2|5078.3|5069.3|0
1727897100000|2024-10-02 19:25:00|5092.1|5083.1|5090.9|5081.9|5092.7|5083.7|5088.9|5079.9|0
1727897400000|2024-10-02 19:30:00|5091|5082|5101.7|5092.7|5101.7|5092.7|5090.5|5081.5|0
1727897700000|2024-10-02 19:35:00|5101.6|5092.6|5104.1|5095.1|5107.8|5098.8|5100.6|5091.6|0
1727898000000|2024-10-02 19:40:00|5104.2|5095.2|5112.5|5103.5|5118.5|5109.5|5104.2|5095.2|0
1727898300000|2024-10-02 19:45:00|5112.6|5103.6|5119|5110|5119.7|5110.7|5112.5|5103.5|0
1727898600000|2024-10-02 19:50:00|5118.9|5109.9|5126.9|5117.9|5127.6|5118.6|5116.6|5107.6|0
1727898900000|2024-10-02 19:55:00|5126.8|5117.8|5132.1|5123.1|5144.7|5135.7|5121|5112|0
1727899200000|2024-10-02 20:00:00|5132.5|5123.5|5134.3|5125.3|5134.5|5125.5|5131.4|5122.4|0
1727899500000|2024-10-02 20:05:00|5134.1|5125.1|5135|5126|5135.2|5126.2|5133.4|5124.4|0
1727899800000|2024-10-02 20:10:00|5134.9|5125.9|5135.5|5126.5|5135.8|5126.8|5134.6|5125.6|0
1727900100000|2024-10-02 20:15:00|5135.7|5126.7|5136.4|5127.4|5136.4|5127.4|5135.3|5126.3|0
1727900400000|2024-10-02 20:20:00|5136.6|5127.6|5137.5|5128.5|5137.9|5128.9|5136.4|5127.4|0
1727900700000|2024-10-02 20:25:00|5137.7|5128.7|5137.9|5128.9|5137.9|5128.9|5137.4|5128.4|0
1727901000000|2024-10-02 20:30:00|5138.1|5129.1|5138.2|5129.2|5138.2|5129.2|5137.7|5128.7|0
1727901300000|2024-10-02 20:35:00|5138.3|5129.3|5139.4|5130.4|5139.4|5130.4|5138.2|5129.2|0
1727901600000|2024-10-02 20:40:00|5139.3|5130.3|5136.9|5127.9|5141.6|5132.6|5136.9|5127.9|0
1727901900000|2024-10-02 20:45:00|5137.1|5128.1|5138.9|5129.9|5138.9|5129.9|5137.1|5128.1|0
1727902200000|2024-10-02 20:50:00|5138.8|5129.8|5139.5|5130.5|5139.5|5130.5|5138.4|5129.4|0
1727902500000|2024-10-02 20:55:00|5139.3|5130.3|5127.9|5118.9|5139.5|5130.5|5127.6|5118.6|0
1727902800000|2024-10-02 21:00:00|5128|5119|5127.7|5118.7|5128.1|5119.1|5127.7|5118.7|0
1727903100000|2024-10-02 21:05:00|5127.6|5118.6|5127.8|5118.8|5128.1|5119.1|5127.5|5118.5|0
1727903400000|2024-10-02 21:10:00|5127.7|5118.7|5128|5119|5128.3|5119.3|5127.5|5118.5|0
1727903700000|2024-10-02 21:15:00|5127.9|5118.9|5127.7|5118.7|5128|5119|5127.7|5118.7|0
1727904000000|2024-10-02 21:20:00|5127.8|5118.8|5127.5|5118.5|5127.8|5118.8|5127.5|5118.5|0
1727904300000|2024-10-02 21:25:00|5127.6|5118.6|5129.9|5120.9|5129.9|5120.9|5127.6|5118.6|0
1727904600000|2024-10-02 21:30:00|5130|5121|5130|5121|5130|5121|5130|5121|0
1727904900000|2024-10-02 21:35:00|5128.8|5119.8|5128.4|5119.4|5128.8|5119.8|5128.4|5119.4|0
1727905200000|2024-10-02 21:40:00|5128.5|5119.5|5127.7|5118.7|5128.5|5119.5|5127.4|5118.4|0
1727905500000|2024-10-02 21:45:00|5127.5|5118.5|5127.5|5118.5|5127.8|5118.8|5127.3|5118.3|0
1727906100000|2024-10-02 21:55:00|5126.9|5117.9|5126.9|5117.9|5126.9|5117.9|5126.9|5117.9|0
1727906400000|2024-10-02 22:00:00|5127.4|5118.4|5130.9|5121.9|5130.9|5121.9|5125.6|5116.6|0
1727906700000|2024-10-02 22:05:00|5131|5122|5143.4|5134.4|5143.4|5134.4|5129.1|5120.1|0
1727907000000|2024-10-02 22:10:00|5143.3|5134.3|5142.1|5133.1|5143.4|5134.4|5141.4|5132.4|0
1727907300000|2024-10-02 22:15:00|5142|5133|5140.5|5131.5|5142|5133|5140.5|5131.5|0
1727907600000|2024-10-02 22:20:00|5140.3|5131.3|5140.3|5131.3|5140.5|5131.5|5140|5131|0
1727907900000|2024-10-02 22:25:00|5140.4|5131.4|5141.4|5132.4|5141.4|5132.4|5140.3|5131.3|0
1727908200000|2024-10-02 22:30:00|5141.3|5132.3|5140.7|5131.7|5141.4|5132.4|5140.3|5131.3|0
1727908500000|2024-10-02 22:35:00|5144.7|5135.7|5145|5136|5145.1|5136.1|5144.3|5135.3|0
1727908800000|2024-10-02 22:40:00|5144.9|5135.9|5144|5135|5145|5136|5143.8|5134.8|0
1727909100000|2024-10-02 22:45:00|5144.1|5135.1|5143.5|5134.5|5144.3|5135.3|5143.5|5134.5|0
1727909400000|2024-10-02 22:50:00|5143.8|5134.8|5145.7|5136.7|5146.1|5137.1|5143.8|5134.8|0
1727909700000|2024-10-02 22:55:00|5145.5|5136.5|5141.2|5132.2|5145.9|5136.9|5141.2|5132.2|0
1727910000000|2024-10-02 23:00:00|5141.3|5132.3|5140.9|5131.9|5141.4|5132.4|5139.7|5130.7|0
1727910300000|2024-10-02 23:05:00|5141.1|5132.1|5141.5|5132.5|5142|5133|5140.9|5131.9|0
1727910600000|2024-10-02 23:10:00|5141.6|5132.6|5141.3|5132.3|5142.1|5133.1|5141.2|5132.2|0
1727910900000|2024-10-02 23:15:00|5141.2|5132.2|5140.9|5131.9|5141.2|5132.2|5140.5|5131.5|0
1727911200000|2024-10-02 23:20:00|5140.7|5131.7|5140|5131|5140.7|5131.7|5139.1|5130.1|0
1727911500000|2024-10-02 23:25:00|5140.1|5131.1|5140.6|5131.6|5140.8|5131.8|5139.8|5130.8|0
1727911800000|2024-10-02 23:30:00|5140.4|5131.4|5141.1|5132.1|5141.1|5132.1|5140.2|5131.2|0
1727912100000|2024-10-02 23:35:00|5141|5132|5141.5|5132.5|5141.5|5132.5|5140.9|5131.9|0
1727912400000|2024-10-02 23:40:00|5141.6|5132.6|5142|5133|5142.1|5133.1|5141.4|5132.4|0
1727912700000|2024-10-02 23:45:00|5142.2|5133.2|5142.4|5133.4|5142.5|5133.5|5142|5133|0
1727913000000|2024-10-02 23:50:00|5142.2|5133.2|5142.6|5133.6|5142.6|5133.6|5141.8|5132.8|0
1727913300000|2024-10-02 23:55:00|5142.4|5133.4|5142.2|5133.2|5142.6|5133.6|5142.1|5133.1|0
1727913600000|2024-10-03 00:00:00|5142.1|5133.1|5138.1|5129.1|5142.2|5133.2|5137.9|5128.9|0
1727913900000|2024-10-03 00:05:00|5137.9|5128.9|5138.6|5129.6|5138.7|5129.7|5135.2|5126.2|0
1727914200000|2024-10-03 00:10:00|5138.4|5129.4|5135.7|5126.7|5138.4|5129.4|5135.7|5126.7|0
1727914500000|2024-10-03 00:15:00|5135.9|5126.9|5123.2|5114.2|5135.9|5126.9|5121.8|5112.8|0
1727914800000|2024-10-03 00:20:00|5123.1|5114.1|5122.7|5113.7|5123.1|5114.1|5120.4|5111.4|0
1727915100000|2024-10-03 00:25:00|5122.5|5113.5|5121.3|5112.3|5122.8|5113.8|5121|5112|0
1727915400000|2024-10-03 00:30:00|5121.1|5112.1|5122.3|5113.3|5123.2|5114.2|5120.2|5111.2|0
1727915700000|2024-10-03 00:35:00|5122.2|5113.2|5120.7|5111.7|5123|5114|5120.3|5111.3|0
1727916000000|2024-10-03 00:40:00|5120.9|5111.9|5118.5|5109.5|5120.9|5111.9|5118.2|5109.2|0
1727916300000|2024-10-03 00:45:00|5118.3|5109.3|5118.9|5109.9|5119.5|5110.5|5117.6|5108.6|0
1727916600000|2024-10-03 00:50:00|5119|5110|5118|5109|5119.4|5110.4|5117.8|5108.8|0
1727916900000|2024-10-03 00:55:00|5117.8|5108.8|5130.2|5121.2|5130.4|5121.4|5117.2|5108.2|0
1727917200000|2024-10-03 01:00:00|5130.4|5121.4|5130.9|5121.9|5137.7|5128.7|5130.4|5121.4|0
1727917500000|2024-10-03 01:05:00|5131|5122|5133.9|5124.9|5139.9|5130.9|5130|5121|0
1727917800000|2024-10-03 01:10:00|5133.8|5124.8|5137.2|5128.2|5137.9|5128.9|5133.8|5124.8|0
1727918100000|2024-10-03 01:15:00|5136.8|5127.8|5135.2|5131.2|5184.7|5180.7|5130.7|5126.7|2584
1727918400000|2024-10-03 01:20:00|5134.2|5130.2|5124.2|5120.2|5152.7|5148.7|5109.2|5105.2|1938
1727918700000|2024-10-03 01:25:00|5124.7|5120.7|5121.7|5117.7|5125.2|5121.2|5099.7|5095.7|1339
1727919000000|2024-10-03 01:30:00|5129.7|5125.7|5023.2|5019.2|5140.2|5136.2|5022.2|5018.2|6457
1727919300000|2024-10-03 01:35:00|5024.7|5020.7|4994.2|4990.2|5031.7|5027.7|4954.2|4950.2|5967
1727919600000|2024-10-03 01:40:00|4994.7|4990.7|4964.2|4960.2|4994.7|4990.7|4925.2|4921.2|5529
1727919900000|2024-10-03 01:45:00|4963.7|4959.7|4955.7|4951.7|4964.7|4960.7|4919.7|4915.7|5089
1727920200000|2024-10-03 01:50:00|4956.2|4952.2|5014.7|5010.7|5018.7|5014.7|4952.2|4948.2|5601
1727920500000|2024-10-03 01:55:00|5016.2|5012.2|5015.7|5011.7|5027.7|5023.7|4986.7|4982.7|5161
1727920800000|2024-10-03 02:00:00|5012.7|5008.7|4956.2|4952.2|5014.7|5010.7|4950.2|4946.2|2275
1727921100000|2024-10-03 02:05:00|4956.7|4952.7|4907.4|4903.4|4958.7|4954.7|4899.4|4895.4|5234
1727921400000|2024-10-03 02:10:00|4907.9|4903.9|4893.9|4889.9|4933.4|4929.4|4884.4|4880.4|6130
1727921700000|2024-10-03 02:15:00|4894.4|4890.4|4863.4|4859.4|4901.9|4897.9|4848.4|4844.4|6434
1727922000000|2024-10-03 02:20:00|4862.4|4858.4|4863.4|4859.4|4886.4|4882.4|4858.9|4854.9|3063
1727922300000|2024-10-03 02:25:00|4865.4|4861.4|4904.4|4900.4|4908.4|4904.4|4865.4|4861.4|3136
1727922600000|2024-10-03 02:30:00|4905.4|4901.4|4866.9|4862.9|4917.9|4913.9|4866.4|4862.4|3141
1727922900000|2024-10-03 02:35:00|4867.4|4863.4|4856.9|4852.9|4889.4|4885.4|4854.4|4850.4|2540
1727923200000|2024-10-03 02:40:00|4856.4|4852.4|4860.4|4856.4|4868.4|4864.4|4846.4|4842.4|2718
1727923500000|2024-10-03 02:45:00|4861.4|4857.4|4867.9|4863.9|4889.4|4885.4|4859.4|4855.4|1752
1727923800000|2024-10-03 02:50:00|4868.4|4864.4|4850.4|4846.4|4871.4|4867.4|4845.4|4841.4|1667
1727924100000|2024-10-03 02:55:00|4849.9|4845.9|4834.4|4830.4|4850.4|4846.4|4825.4|4821.4|2294
1727924400000|2024-10-03 03:00:00|4834.9|4830.9|4813.4|4809.4|4838.4|4834.4|4812.4|4808.4|2596
1727924700000|2024-10-03 03:05:00|4814.9|4810.9|4809.9|4805.9|4820.9|4816.9|4804.4|4800.4|3938
1727925000000|2024-10-03 03:10:00|4812.4|4808.4|4812.4|4808.4|4820.4|4816.4|4799.4|4795.4|4208
1727925300000|2024-10-03 03:15:00|4811.4|4807.4|4787.4|4783.4|4823.4|4819.4|4779.4|4775.4|3402
1727925600000|2024-10-03 03:20:00|4786.9|4782.9|4826.4|4822.4|4827.4|4823.4|4784.4|4780.4|2212
1727925900000|2024-10-03 03:25:00|4827.4|4823.4|4827.9|4823.9|4835.4|4831.4|4798.4|4794.4|2017
1727926200000|2024-10-03 03:30:00|4828.4|4824.4|4850.4|4846.4|4856.4|4852.4|4827.4|4823.4|2280
1727926500000|2024-10-03 03:35:00|4851.4|4847.4|4869.4|4865.4|4869.4|4865.4|4829.4|4825.4|1692
1727926800000|2024-10-03 03:40:00|4868.9|4864.9|4869.4|4865.4|4875.9|4871.9|4853.9|4849.9|1779
1727927100000|2024-10-03 03:45:00|4868.9|4864.9|4885.4|4881.4|4889.4|4885.4|4861.9|4857.9|1499
1727927400000|2024-10-03 03:50:00|4885.9|4881.9|4901.4|4897.4|4922.9|4918.9|4879.4|4875.4|3113
1727927700000|2024-10-03 03:55:00|4900.9|4896.9|4902.4|4898.4|4910.4|4906.4|4877.9|4873.9|2156
1727928000000|2024-10-03 04:00:00|4904.6|4895.6|4903.4|4894.4|4904.6|4895.6|4902.7|4893.7|0
1727928300000|2024-10-03 04:05:00|4903.3|4894.3|4903.6|4894.6|4903.8|4894.8|4903.2|4894.2|0
1727928600000|2024-10-03 04:10:00|4903.4|4894.4|4903.6|4894.6|4903.9|4894.9|4903.4|4894.4|0
1727928900000|2024-10-03 04:15:00|4903.7|4894.7|4903.5|4894.5|4903.8|4894.8|4903|4894|0
1727929200000|2024-10-03 04:20:00|4903.3|4894.3|4904.4|4895.4|4904.6|4895.6|4903.3|4894.3|0
1727929500000|2024-10-03 04:25:00|4904.2|4895.2|4903.8|4894.8|4904.2|4895.2|4903.6|4894.6|0
1727929800000|2024-10-03 04:30:00|4903.9|4894.9|4905.1|4896.1|4905.3|4896.3|4903.7|4894.7|0
1727930100000|2024-10-03 04:35:00|4905|4896|4905|4896|4905.4|4896.4|4904.7|4895.7|0
1727930400000|2024-10-03 04:40:00|4905.2|4896.2|4904.4|4895.4|4905.2|4896.2|4903.9|4894.9|0
1727930700000|2024-10-03 04:45:00|4904.6|4895.6|4904.3|4895.3|4904.6|4895.6|4903.4|4894.4|0
1727931000000|2024-10-03 04:50:00|4904.2|4895.2|4904.2|4895.2|4904.5|4895.5|4903.7|4894.7|0
1727931300000|2024-10-03 04:55:00|4904.4|4895.4|4904.1|4895.1|4904.7|4895.7|4904|4895|8
1727931600000|2024-10-03 05:00:00|4904.2|4895.2|4949.4|4945.4|4952.4|4948.4|4899.4|4895.2|3481
1727931900000|2024-10-03 05:05:00|4947.4|4943.4|4992.4|4988.4|4995.9|4991.9|4941.4|4937.4|5983
1727932200000|2024-10-03 05:10:00|4991.4|4987.4|4975.4|4971.4|4994.4|4990.4|4966.4|4962.4|3032
1727932500000|2024-10-03 05:15:00|4975.9|4971.9|4979.9|4975.9|5005.4|5001.4|4975.9|4971.9|2866
1727932800000|2024-10-03 05:20:00|4977.9|4973.9|5004.9|5000.9|5007.4|5003.4|4973.4|4969.4|2530
1727933100000|2024-10-03 05:25:00|5005.4|5001.4|5023.4|5019.4|5023.4|5019.4|4991.4|4987.4|2481
1727933400000|2024-10-03 05:30:00|5024.4|5020.4|5040.9|5036.9|5045.4|5041.4|5000.4|4996.4|2137
1727933700000|2024-10-03 05:35:00|5040.4|5036.4|5064.9|5060.9|5065.4|5061.4|5031.4|5027.4|2445
1727934000000|2024-10-03 05:40:00|5065.4|5061.4|5037.9|5033.9|5084.4|5080.4|5035.4|5031.4|3295
1727934300000|2024-10-03 05:45:00|5037.4|5033.4|5013.4|5009.4|5046.9|5042.9|5005.4|5001.4|3237
1727934600000|2024-10-03 05:50:00|5013.9|5009.9|4996.9|4992.9|5031.9|5027.9|4995.4|4991.4|1768
1727934900000|2024-10-03 05:55:00|4997.4|4993.4|5029.4|5025.4|5032.9|5028.9|4985.4|4981.4|2866
1727935200000|2024-10-03 06:00:00|5026.4|5022.4|5014.9|5010.9|5032.4|5028.4|4998.9|4994.9|1695
1727935500000|2024-10-03 06:05:00|5015.4|5011.4|5056.4|5052.4|5058.4|5054.4|5013.9|5009.9|2294
1727935800000|2024-10-03 06:10:00|5056.9|5052.9|5046.4|5042.4|5073.9|5069.9|5043.9|5039.9|2533
1727936100000|2024-10-03 06:15:00|5048.4|5044.4|5024.4|5020.4|5050.4|5046.4|5022.4|5018.4|1285
1727936400000|2024-10-03 06:20:00|5025.9|5021.9|5032.4|5028.4|5038.4|5034.4|5014.4|5010.4|1088
1727936700000|2024-10-03 06:25:00|5031.9|5027.9|5042.9|5038.9|5045.4|5041.4|5028.4|5024.4|1040
1727937000000|2024-10-03 06:30:00|5044.4|5040.4|5039.9|5035.9|5054.4|5050.4|5037.4|5033.4|923
1727937300000|2024-10-03 06:35:00|5040.4|5036.4|5022.4|5018.4|5048.4|5044.4|5021.9|5017.9|1323
1727937600000|2024-10-03 06:40:00|5024.4|5020.4|5056.4|5052.4|5058.4|5054.4|5022.9|5018.9|1263
1727937900000|2024-10-03 06:45:00|5058.4|5054.4|5034.9|5030.9|5058.9|5054.9|5031.9|5027.9|1007
1727938200000|2024-10-03 06:50:00|5035.4|5031.4|5061.4|5057.4|5061.4|5057.4|5032.4|5028.4|1004
1727938500000|2024-10-03 06:55:00|5060.9|5056.9|5072.4|5068.4|5073.4|5069.4|5054.4|5050.4|1567
1727938800000|2024-10-03 07:00:00|5073.9|5069.9|5094.4|5090.4|5095.9|5091.9|5056.9|5052.9|2030
1727939100000|2024-10-03 07:05:00|5095.4|5091.4|5112.4|5108.4|5114.4|5110.4|5089.4|5085.4|2807
1727939400000|2024-10-03 07:10:00|5111.4|5107.4|5075.4|5071.4|5115.4|5111.4|5068.4|5064.4|3189
1727939700000|2024-10-03 07:15:00|5075.9|5071.9|5035.4|5031.4|5077.9|5073.9|5030.4|5026.4|2583
1727940000000|2024-10-03 07:20:00|5036.4|5032.4|5043.4|5039.4|5052.9|5048.9|5030.9|5026.9|1430
1727940300000|2024-10-03 07:25:00|5042.9|5038.9|5004.4|5000.4|5042.9|5038.9|5003.4|4999.4|1792
1727940600000|2024-10-03 07:30:00|5006.4|5002.4|5000.4|4996.4|5012.4|5008.4|4989.9|4985.9|2132
1727940900000|2024-10-03 07:35:00|5000.9|4996.9|5020.4|5016.4|5029.4|5025.4|4999.9|4995.9|1849
1727941200000|2024-10-03 07:40:00|5021.4|5017.4|5007.4|5003.4|5031.4|5027.4|5007.4|5003.4|2033
1727941500000|2024-10-03 07:45:00|5007.9|5003.9|4999.4|4995.4|5012.9|5008.9|4999.4|4995.4|1700
1727941800000|2024-10-03 07:50:00|4999.9|4995.9|4999.4|4995.4|5006.9|5002.9|4994.4|4990.4|2216
1727942100000|2024-10-03 07:55:00|4998.4|4994.4|4989.4|4985.4|4999.4|4995.4|4987.9|4983.9|3132
1727942400000|2024-10-03 08:00:00|4990.9|4986.9|4982.9|4978.9|4991.4|4987.4|4978.9|4974.9|1828
1727942700000|2024-10-03 08:05:00|4983.4|4979.4|4982.4|4978.4|4992.4|4988.4|4978.4|4974.4|2433
1727943000000|2024-10-03 08:10:00|4982.9|4978.9|4981.4|4977.4|4988.4|4984.4|4966.4|4962.4|2927
1727943300000|2024-10-03 08:15:00|4981.9|4977.9|4978.4|4974.4|4991.9|4987.9|4975.9|4971.9|3194
1727943600000|2024-10-03 08:20:00|4978.9|4974.9|4976.9|4972.9|4982.4|4978.4|4973.9|4969.9|1131
1727943900000|2024-10-03 08:25:00|4976.4|4972.4|4969.9|4965.9|4978.9|4974.9|4965.9|4961.9|1520
1727944200000|2024-10-03 08:30:00|4970.7|4961.7|4968|4959|4971.6|4962.6|4967.9|4958.9|0
1727944500000|2024-10-03 08:35:00|4968.1|4959.1|4970.6|4961.6|4970.8|4961.8|4967|4958|0
1727944800000|2024-10-03 08:40:00|4970.4|4961.4|4972.3|4963.3|4973.1|4964.1|4970.1|4961.1|0
1727945100000|2024-10-03 08:45:00|4972.2|4963.2|4971.7|4962.7|4974.4|4965.4|4971.5|4962.5|0
1727945400000|2024-10-03 08:50:00|4971.9|4962.9|4972.1|4963.1|4972.8|4963.8|4970.9|4961.9|0
1727945700000|2024-10-03 08:55:00|4972.2|4963.2|4972|4963|4972.9|4963.9|4971.5|4962.5|0
1727946000000|2024-10-03 09:00:00|4972.2|4963.2|4970.3|4961.3|4972.7|4963.7|4970.3|4961.3|0
1727946300000|2024-10-03 09:05:00|4970.4|4961.4|4971.1|4962.1|4971.2|4962.2|4970|4961|0
1727946600000|2024-10-03 09:10:00|4971.2|4962.2|4973.8|4964.8|4974|4965|4971.1|4962.1|0
1727946900000|2024-10-03 09:15:00|4973.7|4964.7|4944.9|4936.9|4973.7|4964.7|4944.9|4936.9|438
1727947200000|2024-10-03 09:20:00|4945.9|4937.9|4956.9|4948.9|4962.9|4953.9|4926.9|4919.9|384
1727947500000|2024-10-03 09:25:00|4954.9|4947.9|4972.9|4965.9|4976.9|4968.9|4954.9|4946.9|447
1727947800000|2024-10-03 09:30:00|4974.9|4966.9|5002.9|4993.9|5005.9|4997.9|4974.9|4966.9|510
1727948100000|2024-10-03 09:35:00|5001.9|4992.9|5017.9|5008.9|5022.9|5014.9|4996.9|4987.9|702
1727948400000|2024-10-03 09:40:00|5018.9|5009.9|4996.9|4988.9|5025.9|5018.9|4995.9|4987.9|275
1727948700000|2024-10-03 09:45:00|4997.9|4989.9|4986.9|4978.9|4999.9|4990.9|4983.9|4976.9|145
1727949000000|2024-10-03 09:50:00|4985.9|4977.9|4966.9|4957.9|4991.9|4984.9|4963.9|4956.9|181
1727949300000|2024-10-03 09:55:00|4967.9|4959.9|4956.9|4948.9|4971.9|4963.9|4956.9|4948.9|189
1727949600000|2024-10-03 10:00:00|4957.9|4947.9|4961.9|4952.9|4963.9|4955.9|4951.9|4943.9|159
1727949900000|2024-10-03 10:05:00|4959.9|4951.9|4950.9|4942.9|4960.9|4951.9|4947.9|4939.9|196
1727950200000|2024-10-03 10:10:00|4949.9|4943.9|4945.9|4936.9|4954.9|4946.9|4939.9|4931.9|172
1727950500000|2024-10-03 10:15:00|4944.9|4937.9|4929.9|4921.9|4947.9|4938.9|4928.9|4920.9|184
1727950800000|2024-10-03 10:20:00|4931.9|4923.9|4932.9|4924.9|4934.9|4927.9|4918.9|4909.9|531
1727951100000|2024-10-03 10:25:00|4934.9|4925.9|4922.9|4914.9|4937.9|4929.9|4918.9|4910.9|311
1727951400000|2024-10-03 10:30:00|4923.9|4915.9|4914.9|4905.9|4928.9|4920.9|4912.9|4904.9|269
1727951700000|2024-10-03 10:35:00|4913.9|4906.9|4917.9|4910.9|4920.9|4912.9|4910.9|4903.9|174
1727952000000|2024-10-03 10:40:00|4919.9|4909.9|4931.9|4922.9|4942.9|4933.9|4918.9|4909.9|380
1727952300000|2024-10-03 10:45:00|4930.9|4923.9|4933.9|4924.9|4941.9|4933.9|4929.9|4921.9|54
1727952600000|2024-10-03 10:50:00|4932.9|4925.9|4925.9|4918.9|4937.9|4930.9|4909.9|4890.9|358
1727952900000|2024-10-03 10:55:00|4926.9|4919.9|4931.9|4923.9|4932.9|4923.9|4922.9|4914.9|90
1727953200000|2024-10-03 11:00:00|4932.9|4924.9|4940.9|4932.9|4949.9|4942.9|4932.9|4924.9|224
1727953500000|2024-10-03 11:05:00|4941.9|4933.9|4933.9|4925.9|4945.9|4936.9|4933.9|4925.9|56
1727953800000|2024-10-03 11:10:00|4932.9|4924.9|4932.9|4923.9|4934.9|4925.9|4918.9|4910.9|110
1727954100000|2024-10-03 11:15:00|4931.9|4922.9|4929.9|4920.9|4933.9|4926.9|4926.9|4918.9|63
1727954400000|2024-10-03 11:20:00|4928.9|4919.9|4935.9|4927.9|4939.9|4930.9|4924.9|4916.9|111
1727954700000|2024-10-03 11:25:00|4934.9|4926.9|4944.9|4936.9|4945.9|4938.9|4933.9|4925.9|75
1727955000000|2024-10-03 11:30:00|4943.9|4934.9|4945.9|4937.9|4948.9|4941.9|4942.9|4934.9|51
1727955300000|2024-10-03 11:35:00|4944.9|4936.9|4935.9|4928.9|4947.9|4939.9|4933.9|4925.9|118
1727955600000|2024-10-03 11:40:00|4936.9|4927.9|4942.9|4934.9|4943.9|4935.9|4935.9|4927.9|27
1727955900000|2024-10-03 11:45:00|4941.9|4935.9|4936.9|4928.9|4946.9|4938.9|4935.9|4927.9|47
1727956200000|2024-10-03 11:50:00|4935.9|4927.9|4935.9|4926.9|4938.9|4930.9|4930.9|4922.9|38
1727956500000|2024-10-03 11:55:00|4936.9|4927.9|4938.9|4929.9|4943.9|4935.9|4936.9|4927.9|17
1727956800000|2024-10-03 12:00:00|4937.9|4926.9|4940.9|4932.9|4946.9|4938.9|4931.9|4923.9|150
1727957100000|2024-10-03 12:05:00|4941.9|4933.9|4936.9|4928.9|4941.9|4933.9|4932.9|4924.9|49
1727957400000|2024-10-03 12:10:00|4937.9|4929.9|4925.9|4916.9|4938.9|4930.9|4923.9|4915.9|46
1727957700000|2024-10-03 12:15:00|4926.9|4917.9|4927.9|4920.9|4927.9|4920.9|4922.9|4915.9|39
1727958000000|2024-10-03 12:20:00|4925.9|4918.9|4918.9|4911.9|4926.9|4919.9|4918.9|4910.9|82
1727958300000|2024-10-03 12:25:00|4917.9|4910.9|4920.9|4912.9|4921.9|4914.9|4917.9|4909.9|109
1727958600000|2024-10-03 12:30:00|4923.9|4913.9|4891.9|4884.9|4927.9|4915.9|4891.9|4884.9|391
1727958900000|2024-10-03 12:35:00|4894.9|4886.9|4893.9|4885.9|4901.9|4893.9|4888.9|4880.9|309
1727959200000|2024-10-03 12:40:00|4892.9|4884.9|4895.9|4887.9|4900.9|4893.9|4889.9|4882.9|211
1727959500000|2024-10-03 12:45:00|4894.9|4886.9|4882.9|4874.9|4899.9|4892.9|4875.9|4867.9|829
1727959800000|2024-10-03 12:50:00|4879.9|4875.9|4884.9|4876.9|4888.9|4881.9|4879.9|4871.9|285
1727960100000|2024-10-03 12:55:00|4883.9|4875.9|4874.9|4867.9|4887.9|4879.9|4874.9|4867.9|205
1727960400000|2024-10-03 13:00:00|4876.9|4868.9|4871.9|4863.9|4877.9|4870.9|4864.9|4857.9|455
1727960700000|2024-10-03 13:05:00|4870.9|4864.9|4860.9|4852.9|4872.9|4865.9|4858.9|4850.9|261
1727961000000|2024-10-03 13:10:00|4859.9|4851.9|4865.9|4856.9|4868.9|4860.9|4852.9|4843.9|264
1727961300000|2024-10-03 13:15:00|4862.9|4854.9|4878.9|4869.9|4884.9|4875.9|4856.9|4849.9|430
1727961600000|2024-10-03 13:20:00|4877.9|4868.9|4877.9|4868.9|4885.9|4877.9|4870.9|4862.9|252
1727961900000|2024-10-03 13:25:00|4876.9|4867.9|4884.9|4874.9|4888.9|4881.9|4874.9|4867.9|291
1727962200000|2024-10-03 13:30:00|4883.9|4875.9|4911.9|4904.9|4919.9|4911.9|4872.9|4864.9|956
1727962500000|2024-10-03 13:35:00|4910.9|4902.9|4883.9|4875.9|4925.9|4916.9|4882.9|4874.9|586
1727962800000|2024-10-03 13:40:00|4882.9|4874.9|4917.9|4909.9|4918.9|4911.9|4876.9|4867.9|796
1727963100000|2024-10-03 13:45:00|4918.9|4910.9|4958.9|4950.9|4969.9|4961.9|4916.9|4905.9|1428
1727963400000|2024-10-03 13:50:00|4957.9|4951.9|4975.9|4967.9|4990.9|4982.9|4934.9|4926.9|1161
1727963700000|2024-10-03 13:55:00|4974.9|4966.9|4973.4|4967.4|5001.9|4994.9|4973.4|4964.9|881
1727964000000|2024-10-03 14:00:00|4973.9|4967.9|4989.9|4983.9|4991.9|4985.9|4965.4|4959.4|828
1727964300000|2024-10-03 14:05:00|4988.9|4982.9|5012.9|5006.9|5015.4|5009.4|4984.4|4978.4|1268
1727964600000|2024-10-03 14:10:00|5012.4|5006.4|4999.9|4993.9|5012.4|5006.4|4984.4|4978.4|1244
1727964900000|2024-10-03 14:15:00|4999.4|4993.4|5003.9|4997.9|5018.9|5012.9|4995.4|4989.4|727
1727965200000|2024-10-03 14:20:00|5003.4|4997.4|5004.9|4998.9|5012.9|5006.9|4973.4|4967.4|627
1727965500000|2024-10-03 14:25:00|5004.4|4998.4|4999.4|4993.4|5012.4|5006.4|4996.9|4990.9|457
1727965800000|2024-10-03 14:30:00|4999.9|4993.9|4985.9|4979.9|4999.9|4993.9|4980.9|4974.9|736
1727966100000|2024-10-03 14:35:00|4985.4|4979.4|4943.9|4937.9|4985.9|4979.9|4941.4|4935.4|701
1727966400000|2024-10-03 14:40:00|4944.4|4938.4|4955.4|4949.4|4965.4|4959.4|4931.9|4925.9|835
1727966700000|2024-10-03 14:45:00|4954.4|4948.4|4946.9|4940.9|4974.4|4968.4|4944.9|4938.9|1197
1727967000000|2024-10-03 14:50:00|4947.9|4941.9|4942.9|4936.9|4953.4|4947.4|4938.9|4932.9|420
1727967300000|2024-10-03 14:55:00|4942.4|4936.4|4935.9|4929.9|4943.9|4937.9|4927.4|4921.4|581
1727967600000|2024-10-03 15:00:00|4934.4|4928.4|4952.4|4946.4|4955.4|4949.4|4932.9|4926.9|470
1727967900000|2024-10-03 15:05:00|4951.9|4945.9|4952.9|4946.9|4964.9|4958.9|4947.9|4941.9|357
1727968200000|2024-10-03 15:10:00|4952.4|4946.4|4956.9|4950.9|4957.9|4951.9|4945.9|4939.9|192
1727968500000|2024-10-03 15:15:00|4957.4|4951.4|4970.4|4964.4|4976.9|4970.9|4957.4|4951.4|537
1727968800000|2024-10-03 15:20:00|4969.4|4963.4|4971.9|4965.9|4975.4|4969.4|4967.4|4961.4|197
1727969100000|2024-10-03 15:25:00|4972.4|4966.4|4977.4|4971.4|4979.9|4973.9|4962.9|4956.9|246
1727969400000|2024-10-03 15:30:00|4976.9|4970.9|4981.9|4975.9|4983.9|4977.9|4970.4|4964.4|123
1727969700000|2024-10-03 15:35:00|4981.4|4975.4|4973.9|4967.9|4983.9|4977.9|4973.9|4967.9|196
1727970000000|2024-10-03 15:40:00|4974.4|4968.4|4964.9|4958.9|4978.9|4972.9|4961.4|4955.4|373
1727970300000|2024-10-03 15:45:00|4964.4|4958.4|4968.9|4962.9|4968.9|4962.9|4956.4|4950.4|118
1727970600000|2024-10-03 15:50:00|4968.4|4962.4|4967.4|4961.4|4977.4|4971.4|4966.4|4960.4|125
1727970900000|2024-10-03 15:55:00|4966.9|4960.9|4951.9|4945.9|4968.9|4962.9|4948.4|4942.4|196
1727971200000|2024-10-03 16:00:00|4951.4|4945.4|4960.4|4954.4|4960.4|4954.4|4949.9|4943.9|149
1727971500000|2024-10-03 16:05:00|4960.9|4954.9|4963.9|4957.9|4966.4|4960.4|4959.9|4953.9|108
1727971800000|2024-10-03 16:10:00|4964.4|4958.4|4978.9|4972.9|4983.4|4977.4|4963.9|4957.9|293
1727972100000|2024-10-03 16:15:00|4979.4|4973.4|4974.9|4968.9|4979.4|4973.4|4970.9|4964.9|151
1727972400000|2024-10-03 16:20:00|4975.4|4969.4|4978.4|4972.4|4981.9|4975.9|4971.9|4965.9|159
1727972700000|2024-10-03 16:25:00|4977.9|4971.9|4980.4|4974.4|4981.4|4975.4|4976.9|4970.9|118
1727973000000|2024-10-03 16:30:00|4979.9|4973.9|4981.4|4975.4|4983.9|4977.9|4974.4|4968.4|276
1727973300000|2024-10-03 16:35:00|4981.9|4975.9|4994.4|4988.4|4996.4|4990.4|4977.4|4971.4|203
1727973600000|2024-10-03 16:40:00|4993.4|4987.4|4979.9|4973.9|4994.4|4988.4|4979.4|4973.4|272
1727973900000|2024-10-03 16:45:00|4979.4|4973.4|4968.9|4962.9|4982.4|4976.4|4965.9|4959.9|150
1727974200000|2024-10-03 16:50:00|4968.4|4962.4|4962.9|4956.9|4968.9|4962.9|4958.4|4952.4|163
1727974500000|2024-10-03 16:55:00|4962.4|4956.4|4956.4|4950.4|4966.9|4960.9|4953.9|4947.9|136
1727974800000|2024-10-03 17:00:00|4955.9|4949.9|4957.9|4951.9|4960.9|4954.9|4952.9|4946.9|162
1727975100000|2024-10-03 17:05:00|4958.4|4952.4|4963.4|4957.4|4963.4|4957.4|4955.4|4949.4|140
1727975400000|2024-10-03 17:10:00|4962.9|4956.9|4953.9|4947.9|4966.9|4960.9|4952.9|4946.9|56
1727975700000|2024-10-03 17:15:00|4953.4|4947.4|4951.9|4945.9|4956.4|4950.4|4948.4|4942.4|77
1727976000000|2024-10-03 17:20:00|4952.4|4946.4|4968.9|4962.9|4968.9|4962.9|4952.4|4946.4|103
1727976300000|2024-10-03 17:25:00|4968.4|4962.4|4965.9|4959.9|4973.9|4967.9|4965.9|4959.9|165
1727976600000|2024-10-03 17:30:00|4966.4|4960.4|4967.4|4961.4|4973.4|4967.4|4963.9|4957.9|167
1727976900000|2024-10-03 17:35:00|4967.9|4961.9|4952.4|4946.4|4969.9|4963.9|4951.4|4945.4|140
1727977200000|2024-10-03 17:40:00|4951.9|4945.9|4957.4|4951.4|4957.4|4951.4|4949.4|4943.4|81
1727977500000|2024-10-03 17:45:00|4957.9|4951.9|4956.4|4950.4|4961.4|4955.4|4953.9|4947.9|79
1727977800000|2024-10-03 17:50:00|4955.4|4949.4|4959.9|4953.9|4962.4|4956.4|4955.4|4949.4|88
1727978100000|2024-10-03 17:55:00|4960.4|4954.4|4959.9|4953.9|4963.4|4957.4|4956.4|4950.4|53
1727978400000|2024-10-03 18:00:00|4960.4|4954.4|4960.4|4954.4|4961.9|4955.9|4956.4|4950.4|65
1727978700000|2024-10-03 18:05:00|4959.9|4953.9|4960.9|4954.9|4962.4|4956.4|4956.9|4950.9|55
1727979000000|2024-10-03 18:10:00|4960.4|4954.4|4962.4|4956.4|4963.9|4957.9|4959.9|4953.9|76
1727979300000|2024-10-03 18:15:00|4961.9|4955.9|4968.4|4962.4|4968.4|4962.4|4958.4|4952.4|91
1727979600000|2024-10-03 18:20:00|4969.4|4963.4|4965.9|4959.9|4969.4|4963.4|4958.4|4952.4|104
1727979900000|2024-10-03 18:25:00|4966.4|4960.4|4966.9|4960.9|4969.9|4963.9|4962.4|4956.4|99
1727980200000|2024-10-03 18:30:00|4966.4|4960.4|4965.9|4959.9|4966.4|4960.4|4960.4|4954.4|81
1727980500000|2024-10-03 18:35:00|4966.4|4960.4|4967.9|4961.9|4968.9|4962.9|4963.4|4957.4|53
1727980800000|2024-10-03 18:40:00|4967.4|4961.4|4970.9|4964.9|4974.9|4968.9|4966.9|4960.9|97
1727981100000|2024-10-03 18:45:00|4970.4|4964.4|4967.9|4961.9|4973.9|4967.9|4967.4|4961.4|58
1727981400000|2024-10-03 18:50:00|4967.4|4961.4|4963.9|4957.9|4969.9|4963.9|4961.4|4955.4|128
1727981700000|2024-10-03 18:55:00|4963.4|4957.4|4957.5|4948.5|4970.4|4964.4|4955.9|4948.5|281
1727982000000|2024-10-03 19:00:00|4957.3|4948.3|4959.8|4950.8|4961|4952|4956.4|4947.4|0
1727982300000|2024-10-03 19:05:00|4959.7|4950.7|4954.7|4945.7|4959.7|4950.7|4954.7|4945.7|0
1727982600000|2024-10-03 19:10:00|4953.5|4944.5|4951.8|4942.8|4955.2|4946.2|4951.3|4942.3|0
1727982900000|2024-10-03 19:15:00|4951.7|4942.7|4951.3|4942.3|4952.4|4943.4|4948|4939|0
1727983200000|2024-10-03 19:20:00|4951.2|4942.2|4950.5|4941.5|4953.2|4944.2|4950.5|4941.5|0
1727983500000|2024-10-03 19:25:00|4950.4|4941.4|4950.1|4941.1|4951.8|4942.8|4948.6|4939.6|0
1727983800000|2024-10-03 19:30:00|4950.2|4941.2|4954.9|4945.9|4955|4946|4947.7|4938.7|0
1727984100000|2024-10-03 19:35:00|4955|4946|4949.6|4940.6|4955.6|4946.6|4948.2|4939.2|0
1727984400000|2024-10-03 19:40:00|4949.7|4940.7|4947.1|4938.1|4949.9|4940.9|4946.5|4937.5|0
1727984700000|2024-10-03 19:45:00|4947.2|4938.2|4948.1|4939.1|4949.4|4940.4|4944.5|4935.5|0
1727985000000|2024-10-03 19:50:00|4948.2|4939.2|4937.6|4928.6|4950.5|4941.5|4935.6|4926.6|0
1727985300000|2024-10-03 19:55:00|4938.8|4929.8|4945.8|4936.8|4949.1|4940.1|4936.3|4927.3|0
1727985600000|2024-10-03 20:00:00|4946|4937|4947.5|4938.5|4947.5|4938.5|4945.4|4936.4|0
1727985900000|2024-10-03 20:05:00|4947.4|4938.4|4945.7|4936.7|4949.7|4940.7|4945.7|4936.7|0
1727986200000|2024-10-03 20:10:00|4945.8|4936.8|4947.5|4938.5|4948|4939|4945.8|4936.8|0
1727986500000|2024-10-03 20:15:00|4947.3|4938.3|4947.6|4938.6|4948|4939|4947.1|4938.1|0
1727986800000|2024-10-03 20:20:00|4947.7|4938.7|4947.2|4938.2|4948|4939|4947.1|4938.1|0
1727987100000|2024-10-03 20:25:00|4947.1|4938.1|4946.6|4937.6|4947.1|4938.1|4946.4|4937.4|0
1727987400000|2024-10-03 20:30:00|4946|4937|4945.2|4936.2|4946|4937|4944.8|4935.8|0
1727987700000|2024-10-03 20:35:00|4945.1|4936.1|4944.6|4935.6|4945.1|4936.1|4944.6|4935.6|0
1727988000000|2024-10-03 20:40:00|4944.4|4935.4|4944.1|4935.1|4944.8|4935.8|4943.6|4934.6|0
1727988300000|2024-10-03 20:45:00|4943.9|4934.9|4944.4|4935.4|4945|4936|4943.9|4934.9|0
1727988600000|2024-10-03 20:50:00|4944.3|4935.3|4945|4936|4945|4936|4944.3|4935.3|0
1727988900000|2024-10-03 20:55:00|4944.8|4935.8|4943.2|4934.2|4945.1|4936.1|4942.3|4933.3|0
1727989200000|2024-10-03 21:00:00|4943.3|4934.3|4943.3|4934.3|4943.6|4934.6|4943.2|4934.2|0
1727989500000|2024-10-03 21:05:00|4943.4|4934.4|4943.4|4934.4|4943.5|4934.5|4943.3|4934.3|0
1727989800000|2024-10-03 21:10:00|4943.5|4934.5|4943.9|4934.9|4943.9|4934.9|4943.5|4934.5|0
1727990100000|2024-10-03 21:15:00|4943.6|4934.6|4943.6|4934.6|4943.7|4934.7|4943.5|4934.5|0
1727990400000|2024-10-03 21:20:00|4943.5|4934.5|4943.5|4934.5|4943.5|4934.5|4943.3|4934.3|0
1727990700000|2024-10-03 21:25:00|4943.4|4934.4|4943.1|4934.1|4943.4|4934.4|4943.1|4934.1|0
1727991000000|2024-10-03 21:30:00|4943.2|4934.2|4943.3|4934.3|4943.3|4934.3|4943.2|4934.2|0
1727991300000|2024-10-03 21:35:00|4943.4|4934.4|4943.4|4934.4|4943.7|4934.7|4943.4|4934.4|0
1727991600000|2024-10-03 21:40:00|4943.5|4934.5|4943.3|4934.3|4943.7|4934.7|4943.3|4934.3|0
1727991900000|2024-10-03 21:45:00|4943.6|4934.6|4943.5|4934.5|4943.6|4934.6|4943.5|4934.5|0
1727992200000|2024-10-03 21:50:00|4943.3|4934.3|4943.1|4934.1|4943.3|4934.3|4942.9|4933.9|0
1727992500000|2024-10-03 21:55:00|4943.3|4934.3|4943.3|4934.3|4943.8|4934.8|4943.3|4934.3|0
1727992800000|2024-10-03 22:00:00|4943.7|4934.7|4941.8|4932.8|4943.9|4934.9|4941.7|4932.7|0
1727993100000|2024-10-03 22:05:00|4941.9|4932.9|4942.5|4933.5|4942.6|4933.6|4941.1|4932.1|0
1727993400000|2024-10-03 22:10:00|4942.6|4933.6|4942|4933|4942.6|4933.6|4942|4933|0
1727993700000|2024-10-03 22:15:00|4941.9|4932.9|4942.1|4933.1|4942.5|4933.5|4941.2|4932.2|0
1727994000000|2024-10-03 22:20:00|4942.3|4933.3|4943|4934|4943|4934|4942.3|4933.3|0
1727994300000|2024-10-03 22:25:00|4942.8|4933.8|4943.2|4934.2|4943.2|4934.2|4942.6|4933.6|0
1727994600000|2024-10-03 22:30:00|4943.5|4934.5|4945.4|4936.4|4945.4|4936.4|4943.3|4934.3|0
1727994900000|2024-10-03 22:35:00|4945.3|4936.3|4945.5|4936.5|4947|4938|4945|4936|0
1727995200000|2024-10-03 22:40:00|4945.7|4936.7|4946.6|4937.6|4946.8|4937.8|4945.6|4936.6|0
1727995500000|2024-10-03 22:45:00|4946.5|4937.5|4949.1|4940.1|4949.1|4940.1|4946.4|4937.4|0
1727995800000|2024-10-03 22:50:00|4949.2|4940.2|4949.6|4940.6|4950.5|4941.5|4949.2|4940.2|0
1727996100000|2024-10-03 22:55:00|4949.7|4940.7|4948.1|4939.1|4950.1|4941.1|4948|4939|0
1727996400000|2024-10-03 23:00:00|4948.2|4939.2|4948.4|4939.4|4949|4940|4948|4939|0
1727996700000|2024-10-03 23:05:00|4948.6|4939.6|4947.5|4938.5|4949.1|4940.1|4947.5|4938.5|0
1727997000000|2024-10-03 23:10:00|4947.7|4938.7|4948.6|4939.6|4948.9|4939.9|4947.3|4938.3|0
1727997300000|2024-10-03 23:15:00|4948.7|4939.7|4947.6|4938.6|4948.7|4939.7|4947.4|4938.4|0
1727997600000|2024-10-03 23:20:00|4947.5|4938.5|4945.6|4936.6|4947.8|4938.8|4945.6|4936.6|0
1727997900000|2024-10-03 23:25:00|4945.8|4936.8|4947.2|4938.2|4947.2|4938.2|4945.8|4936.8|0
1727998200000|2024-10-03 23:30:00|4947.3|4938.3|4947.2|4938.2|4948.4|4939.4|4946.4|4937.4|0
1727998500000|2024-10-03 23:35:00|4947.1|4938.1|4947.8|4938.8|4947.8|4938.8|4946.5|4937.5|0
1727998800000|2024-10-03 23:40:00|4948|4939|4947.6|4938.6|4948.1|4939.1|4947.1|4938.1|0
1727999100000|2024-10-03 23:45:00|4947.7|4938.7|4948.9|4939.9|4949.5|4940.5|4947.6|4938.6|0
1727999400000|2024-10-03 23:50:00|4949.1|4940.1|4948.5|4939.5|4949.1|4940.1|4947.5|4938.5|0
1727999700000|2024-10-03 23:55:00|4948.6|4939.6|4948.7|4939.7|4949|4940|4948.1|4939.1|0
1728000000000|2024-10-04 00:00:00|4948.5|4939.5|4947.3|4938.3|4949.1|4940.1|4947.3|4938.3|0
1728000300000|2024-10-04 00:05:00|4947.4|4938.4|4946.7|4937.7|4948.6|4939.6|4946.3|4937.3|0
1728000600000|2024-10-04 00:10:00|4946.6|4937.6|4947.6|4938.6|4948.7|4939.7|4946.6|4937.6|0
1728000900000|2024-10-04 00:15:00|4947.5|4938.5|4945.6|4936.6|4947.5|4938.5|4944.7|4935.7|0
1728001200000|2024-10-04 00:20:00|4945.5|4936.5|4945.9|4936.9|4945.9|4936.9|4944.8|4935.8|0
1728001500000|2024-10-04 00:25:00|4945.8|4936.8|4946.3|4937.3|4947.1|4938.1|4945.7|4936.7|0
1728001800000|2024-10-04 00:30:00|4946.4|4937.4|4945.5|4936.5|4946.4|4937.4|4944.7|4935.7|0
1728002100000|2024-10-04 00:35:00|4945.6|4936.6|4946|4937|4946.1|4937.1|4943.5|4934.5|0
1728002400000|2024-10-04 00:40:00|4946.1|4937.1|4944.3|4935.3|4946.1|4937.1|4944.1|4935.1|0
1728002700000|2024-10-04 00:45:00|4944.5|4935.5|4945.3|4936.3|4945.7|4936.7|4944.4|4935.4|0
1728003000000|2024-10-04 00:50:00|4945.2|4936.2|4946.1|4937.1|4946.4|4937.4|4945.1|4936.1|0
1728003300000|2024-10-04 00:55:00|4946.3|4937.3|4947.4|4938.4|4948|4939|4946.3|4937.3|0
1728003600000|2024-10-04 01:00:00|4947.5|4938.5|4940|4931|4948.2|4939.2|4940|4931|0
1728003900000|2024-10-04 01:05:00|4939.9|4930.9|4939.8|4930.8|4939.9|4930.9|4938.6|4929.6|0
1728004200000|2024-10-04 01:10:00|4940|4931|4931|4922|4940.1|4931.1|4930.9|4921.9|0
1728004500000|2024-10-04 01:15:00|4930.9|4921.9|4951.4|4947.4|4952.4|4948.4|4901.9|4897.9|1215
1728004800000|2024-10-04 01:20:00|4950.4|4946.4|4976.9|4972.9|4977.9|4973.9|4945.9|4941.9|1345
1728005100000|2024-10-04 01:25:00|4977.4|4973.4|4987.9|4983.9|4988.9|4984.9|4973.4|4969.4|984
1728005400000|2024-10-04 01:30:00|4986.9|4982.9|4914.9|4910.9|4988.4|4984.4|4892.4|4888.4|4647
1728005700000|2024-10-04 01:35:00|4914.4|4910.4|4949.4|4945.4|4976.9|4972.9|4903.4|4899.4|3404
1728006000000|2024-10-04 01:40:00|4949.9|4945.9|5055.9|5051.9|5062.9|5058.9|4947.4|4943.4|4406
1728006300000|2024-10-04 01:45:00|5054.4|5050.4|5026.6|5022.6|5054.4|5050.4|4999.4|4995.4|2693
1728006600000|2024-10-04 01:50:00|5025.6|5021.6|5045.1|5041.1|5064.6|5060.6|4996.1|4992.1|3529
1728006900000|2024-10-04 01:55:00|5044.6|5040.6|5062.6|5058.6|5069.1|5065.1|5039.6|5035.6|2075
1728007200000|2024-10-04 02:00:00|5063.6|5059.6|5054.6|5050.6|5063.6|5059.6|5014.6|5010.6|2112
1728007500000|2024-10-04 02:05:00|5054.1|5050.1|5009.6|5005.6|5054.1|5050.1|4999.6|4995.6|2041
1728007800000|2024-10-04 02:10:00|5008.6|5004.6|5047.1|5043.1|5049.6|5045.6|5008.6|5004.6|1436
1728008100000|2024-10-04 02:15:00|5046.6|5042.6|5070.6|5066.6|5071.1|5067.1|5040.1|5036.1|1910
1728008400000|2024-10-04 02:20:00|5069.6|5065.6|5118.6|5114.6|5126.6|5122.6|5060.6|5056.6|3064
1728008700000|2024-10-04 02:25:00|5118.1|5114.1|5151.6|5147.6|5153.6|5149.6|5105.6|5101.6|3416
1728009000000|2024-10-04 02:30:00|5151.1|5147.1|5162.6|5158.6|5163.6|5159.6|5121.6|5117.6|2949
1728009300000|2024-10-04 02:35:00|5163.1|5159.1|5178.1|5174.1|5180.1|5176.1|5155.1|5151.1|2864
1728009600000|2024-10-04 02:40:00|5178.6|5174.6|5142.6|5138.6|5179.6|5175.6|5136.6|5132.6|2798
1728009900000|2024-10-04 02:45:00|5144.6|5140.6|5150.1|5146.1|5158.6|5154.6|5137.1|5133.1|2136
1728010200000|2024-10-04 02:50:00|5151.1|5147.1|5113.1|5109.1|5161.6|5157.6|5111.6|5107.6|3322
1728010500000|2024-10-04 02:55:00|5112.6|5108.6|5144.6|5140.6|5150.6|5146.6|5100.6|5096.6|2682
1728010800000|2024-10-04 03:00:00|5145.1|5141.1|5161.1|5157.1|5172.6|5168.6|5138.1|5134.1|2070
1728011100000|2024-10-04 03:05:00|5161.6|5157.6|5189.6|5185.6|5189.6|5185.6|5153.6|5149.6|2625
1728011400000|2024-10-04 03:10:00|5189.1|5185.1|5194.6|5190.6|5220.6|5216.6|5187.6|5183.6|3379
1728011700000|2024-10-04 03:15:00|5195.6|5191.6|5224.1|5220.1|5226.1|5222.1|5174.6|5170.6|3644
1728012000000|2024-10-04 03:20:00|5222.6|5218.6|5220.6|5216.6|5225.6|5221.6|5202.6|5198.6|1875
1728012300000|2024-10-04 03:25:00|5219.1|5215.1|5184.6|5180.6|5220.6|5216.6|5182.1|5178.1|2577
1728012600000|2024-10-04 03:30:00|5184.1|5180.1|5160.6|5156.6|5199.1|5195.1|5160.6|5156.6|2268
1728012900000|2024-10-04 03:35:00|5161.6|5157.6|5165.1|5161.1|5175.6|5171.6|5155.6|5151.6|2074
1728013200000|2024-10-04 03:40:00|5164.6|5160.6|5120.6|5116.6|5165.1|5161.1|5110.6|5106.6|2708
1728013500000|2024-10-04 03:45:00|5121.6|5117.6|5149.6|5145.6|5152.6|5148.6|5105.6|5101.6|2097
1728013800000|2024-10-04 03:50:00|5147.6|5143.6|5153.6|5149.6|5157.6|5153.6|5140.6|5136.6|1498
1728014100000|2024-10-04 03:55:00|5154.1|5150.1|5165.1|5161.1|5167.6|5163.6|5139.6|5135.6|1319
1728014400000|2024-10-04 04:00:00|5168.9|5159.9|5169.1|5160.1|5169.3|5160.3|5167.7|5158.7|0
1728014700000|2024-10-04 04:05:00|5168.9|5159.9|5168.6|5159.6|5169|5160|5168.2|5159.2|0
1728015000000|2024-10-04 04:10:00|5168.7|5159.7|5168.6|5159.6|5168.9|5159.9|5168.3|5159.3|0
1728015300000|2024-10-04 04:15:00|5168.5|5159.5|5169.2|5160.2|5169.2|5160.2|5168.1|5159.1|0
1728015600000|2024-10-04 04:20:00|5169|5160|5168.7|5159.7|5169.1|5160.1|5167.7|5158.7|0
1728015900000|2024-10-04 04:25:00|5168.6|5159.6|5170.1|5161.1|5171|5162|5168.6|5159.6|0
1728016200000|2024-10-04 04:30:00|5169.9|5160.9|5170.4|5161.4|5170.4|5161.4|5169.3|5160.3|0
1728016500000|2024-10-04 04:35:00|5170.6|5161.6|5168.3|5159.3|5170.9|5161.9|5167.8|5158.8|0
1728016800000|2024-10-04 04:40:00|5168.1|5159.1|5166.4|5157.4|5168.3|5159.3|5166|5157|0
1728017100000|2024-10-04 04:45:00|5166.3|5157.3|5168.9|5159.9|5169|5160|5164.7|5155.7|0
1728017400000|2024-10-04 04:50:00|5169|5160|5169.7|5160.7|5170.2|5161.2|5168.8|5159.8|0
1728017700000|2024-10-04 04:55:00|5169.8|5160.8|5169.9|5160.9|5170.2|5161.2|5169.2|5160.2|7
1728018000000|2024-10-04 05:00:00|5180.6|5176.6|5206.6|5202.6|5213.1|5209.1|5166.1|5162.1|1761
1728018300000|2024-10-04 05:05:00|5206.1|5202.1|5197.6|5193.6|5206.6|5202.6|5188.6|5184.6|1302
1728018600000|2024-10-04 05:10:00|5198.1|5194.1|5181.6|5177.6|5204.1|5200.1|5172.6|5168.6|1156
1728018900000|2024-10-04 05:15:00|5182.6|5178.6|5180.6|5176.6|5199.1|5195.1|5177.6|5173.6|1015
1728019200000|2024-10-04 05:20:00|5179.6|5175.6|5208.6|5204.6|5209.6|5205.6|5178.1|5174.1|628
1728019500000|2024-10-04 05:25:00|5208.1|5204.1|5204.6|5200.6|5219.6|5215.6|5185.6|5181.6|2339
1728019800000|2024-10-04 05:30:00|5205.6|5201.6|5198.6|5194.6|5212.6|5208.6|5194.6|5190.6|1481
1728020100000|2024-10-04 05:35:00|5197.1|5193.1|5175.1|5171.1|5203.6|5199.6|5175.1|5171.1|1203
1728020400000|2024-10-04 05:40:00|5174.1|5170.1|5180.6|5176.6|5195.6|5191.6|5159.6|5155.6|1565
1728020700000|2024-10-04 05:45:00|5179.6|5175.6|5175.6|5171.6|5193.6|5189.6|5173.6|5169.6|1026
1728021000000|2024-10-04 05:50:00|5175.1|5171.1|5182.1|5178.1|5185.6|5181.6|5158.6|5154.6|1547
1728021300000|2024-10-04 05:55:00|5182.6|5178.6|5174.6|5170.6|5186.6|5182.6|5167.6|5163.6|828
1728021600000|2024-10-04 06:00:00|5177.6|5173.6|5137.1|5133.1|5179.1|5175.1|5132.6|5128.6|1661
1728021900000|2024-10-04 06:05:00|5136.6|5132.6|5152.1|5148.1|5154.6|5150.6|5131.6|5127.6|2112
1728022200000|2024-10-04 06:10:00|5151.6|5147.6|5171.1|5167.1|5173.6|5169.6|5149.6|5145.6|1132
1728022500000|2024-10-04 06:15:00|5171.6|5167.6|5176.6|5172.6|5184.1|5180.1|5163.6|5159.6|1159
1728022800000|2024-10-04 06:20:00|5178.6|5174.6|5183.1|5179.1|5190.6|5186.6|5176.6|5172.6|910
1728023100000|2024-10-04 06:25:00|5184.6|5180.6|5165.6|5161.6|5189.6|5185.6|5165.6|5161.6|765
1728023400000|2024-10-04 06:30:00|5166.1|5162.1|5172.6|5168.6|5173.1|5169.1|5155.1|5151.1|1010
1728023700000|2024-10-04 06:35:00|5171.6|5167.6|5188.1|5184.1|5194.6|5190.6|5168.6|5164.6|866
1728024000000|2024-10-04 06:40:00|5188.6|5184.6|5192.1|5188.1|5195.6|5191.6|5184.6|5180.6|531
1728024300000|2024-10-04 06:45:00|5192.6|5188.6|5192.6|5188.6|5196.6|5192.6|5181.6|5177.6|566
1728024600000|2024-10-04 06:50:00|5191.6|5187.6|5203.1|5199.1|5203.6|5199.6|5185.6|5181.6|646
1728024900000|2024-10-04 06:55:00|5203.6|5199.6|5185.6|5181.6|5206.6|5202.6|5178.6|5174.6|896
1728025200000|2024-10-04 07:00:00|5186.1|5182.1|5196.1|5192.1|5198.6|5194.6|5177.6|5173.6|716
1728025500000|2024-10-04 07:05:00|5196.6|5192.6|5205.6|5201.6|5211.1|5207.1|5194.6|5190.6|1003
1728025800000|2024-10-04 07:10:00|5206.1|5202.1|5218.6|5214.6|5223.6|5219.6|5204.6|5200.6|1256
1728026100000|2024-10-04 07:15:00|5219.6|5215.6|5205.6|5201.6|5221.6|5217.6|5205.6|5201.6|940
1728026400000|2024-10-04 07:20:00|5206.1|5202.1|5213.6|5209.6|5217.1|5213.1|5203.1|5199.1|847
1728026700000|2024-10-04 07:25:00|5214.1|5210.1|5213.1|5209.1|5216.6|5212.6|5208.1|5204.1|739
1728027000000|2024-10-04 07:30:00|5213.6|5209.6|5210.6|5206.6|5217.6|5213.6|5193.6|5189.6|1465
1728027300000|2024-10-04 07:35:00|5210.1|5206.1|5217.6|5213.6|5219.6|5215.6|5204.6|5200.6|990
1728027600000|2024-10-04 07:40:00|5218.1|5214.1|5228.6|5224.6|5228.6|5224.6|5215.6|5211.6|1279
1728027900000|2024-10-04 07:45:00|5227.6|5223.6|5231.6|5227.6|5233.6|5229.6|5221.6|5217.6|1342
1728028200000|2024-10-04 07:50:00|5230.6|5226.6|5243.6|5239.6|5245.6|5241.6|5230.6|5226.6|1909
1728028500000|2024-10-04 07:55:00|5244.1|5240.1|5240.1|5236.1|5244.6|5240.6|5238.6|5234.6|2156
1728028800000|2024-10-04 08:00:00|5240.6|5236.6|5240.1|5236.1|5247.6|5243.6|5231.1|5227.1|2232
1728029100000|2024-10-04 08:05:00|5240.6|5236.6|5239.6|5235.6|5244.6|5240.6|5232.6|5228.6|3492
1728029400000|2024-10-04 08:10:00|5240.1|5236.1|5243.6|5239.6|5244.6|5240.6|5233.6|5229.6|2348
1728029700000|2024-10-04 08:15:00|5244.1|5240.1|5257.6|5253.6|5263.1|5259.1|5241.6|5237.6|1662
1728030000000|2024-10-04 08:20:00|5258.1|5254.1|5258.6|5254.6|5268.1|5264.1|5254.6|5250.6|3380
1728030300000|2024-10-04 08:25:00|5258.1|5254.1|5265.6|5261.6|5265.6|5261.6|5247.6|5243.6|5043
1728030600000|2024-10-04 08:30:00|5263.6|5254.6|5264.1|5255.1|5266.1|5257.1|5263.4|5254.4|1
1728030900000|2024-10-04 08:35:00|5264.4|5255.4|5264.3|5255.3|5265.4|5256.4|5264.1|5255.1|0
1728031200000|2024-10-04 08:40:00|5264.1|5255.1|5270|5261|5271.2|5262.2|5264.1|5255.1|0
1728031500000|2024-10-04 08:45:00|5269.8|5260.8|5265.3|5256.3|5270.5|5261.5|5263|5254|0
1728031800000|2024-10-04 08:50:00|5265.4|5256.4|5264.1|5255.1|5266|5257|5264|5255|0
1728032100000|2024-10-04 08:55:00|5264|5255|5262.4|5253.4|5264|5255|5262.2|5253.2|0
1728032400000|2024-10-04 09:00:00|5262.6|5253.6|5264|5255|5264.3|5255.3|5262.2|5253.2|0
1728032700000|2024-10-04 09:05:00|5264.2|5255.2|5264.8|5255.8|5265.2|5256.2|5263|5254|0
1728033000000|2024-10-04 09:10:00|5264.9|5255.9|5263.2|5254.2|5265.2|5256.2|5263|5254|0
1728033300000|2024-10-04 09:15:00|5257.1|5243.1|5221.1|5213.1|5257.1|5243.1|5217.1|5210.1|1492
1728033600000|2024-10-04 09:20:00|5220.1|5212.1|5237.1|5229.1|5237.1|5230.1|5215.1|5208.1|432
1728033900000|2024-10-04 09:25:00|5236.1|5228.1|5236.1|5227.1|5248.1|5241.1|5232.1|5225.1|457
1728034200000|2024-10-04 09:30:00|5238.1|5228.1|5228.1|5220.1|5243.1|5235.1|5227.1|5218.1|166
1728034500000|2024-10-04 09:35:00|5229.1|5221.1|5218.1|5211.1|5230.1|5222.1|5217.1|5209.1|280
1728034800000|2024-10-04 09:40:00|5219.1|5212.1|5220.1|5212.1|5227.1|5219.1|5217.1|5209.1|175
1728035100000|2024-10-04 09:45:00|5221.1|5213.1|5214.1|5206.1|5222.1|5215.1|5212.1|5203.1|115
1728035400000|2024-10-04 09:50:00|5213.1|5207.1|5214.1|5205.1|5217.1|5209.1|5209.1|5201.1|213
1728035700000|2024-10-04 09:55:00|5215.1|5206.1|5216.1|5208.1|5223.1|5215.1|5213.1|5205.1|178
1728036000000|2024-10-04 10:00:00|5215.1|5207.1|5210.1|5201.1|5216.1|5207.1|5210.1|5201.1|102
1728036300000|2024-10-04 10:05:00|5209.1|5202.1|5226.1|5217.1|5228.1|5220.1|5209.1|5202.1|184
1728036600000|2024-10-04 10:10:00|5228.1|5218.1|5224.1|5216.1|5232.1|5223.1|5221.1|5214.1|149
1728036900000|2024-10-04 10:15:00|5223.1|5215.1|5228.1|5220.1|5233.1|5225.1|5222.1|5215.1|91
1728037200000|2024-10-04 10:20:00|5229.1|5222.1|5216.1|5207.1|5229.1|5222.1|5212.1|5204.1|124
1728037500000|2024-10-04 10:25:00|5214.1|5208.1|5213.1|5204.1|5217.1|5208.1|5211.1|5202.1|62
1728037800000|2024-10-04 10:30:00|5211.1|5205.1|5211.1|5203.1|5214.1|5205.1|5207.1|5199.1|79
1728038100000|2024-10-04 10:35:00|5212.1|5204.1|5214.1|5205.1|5215.1|5208.1|5211.1|5201.1|140
1728038400000|2024-10-04 10:40:00|5215.1|5206.1|5213.1|5205.1|5215.1|5207.1|5210.1|5202.1|33
1728038700000|2024-10-04 10:45:00|5212.1|5204.1|5209.1|5200.1|5216.1|5208.1|5207.1|5198.1|148
1728039000000|2024-10-04 10:50:00|5208.1|5198.1|5202.1|5195.1|5210.1|5200.1|5201.1|5193.1|115
1728039300000|2024-10-04 10:55:00|5201.1|5194.1|5203.1|5195.1|5204.1|5196.1|5199.1|5191.1|106
1728039600000|2024-10-04 11:00:00|5202.1|5194.1|5196.1|5188.1|5202.1|5195.1|5196.1|5188.1|323
1728039900000|2024-10-04 11:05:00|5197.1|5189.1|5204.1|5196.1|5205.1|5197.1|5197.1|5189.1|135
1728040200000|2024-10-04 11:10:00|5205.1|5195.1|5213.1|5204.1|5217.1|5208.1|5202.1|5193.1|97
1728040500000|2024-10-04 11:15:00|5212.1|5205.1|5208.1|5199.1|5214.1|5205.1|5203.1|5196.1|48
1728040800000|2024-10-04 11:20:00|5209.1|5200.1|5207.1|5198.1|5211.1|5202.1|5199.1|5189.1|65
1728041100000|2024-10-04 11:25:00|5209.1|5200.1|5213.1|5204.1|5213.1|5204.1|5204.1|5197.1|28
1728041400000|2024-10-04 11:30:00|5214.1|5205.1|5215.1|5207.1|5218.1|5210.1|5212.1|5203.1|77
1728041700000|2024-10-04 11:35:00|5214.1|5206.1|5207.1|5199.1|5214.1|5206.1|5202.1|5195.1|70
1728042000000|2024-10-04 11:40:00|5208.1|5198.1|5206.1|5197.1|5212.1|5204.1|5203.1|5195.1|39
1728042300000|2024-10-04 11:45:00|5207.1|5198.1|5206.1|5198.1|5207.1|5200.1|5200.1|5191.1|62
1728042600000|2024-10-04 11:50:00|5204.1|5196.1|5208.1|5200.1|5209.1|5200.1|5201.1|5193.1|33
1728042900000|2024-10-04 11:55:00|5207.1|5199.1|5209.1|5200.1|5211.1|5204.1|5206.1|5198.1|63
1728043200000|2024-10-04 12:00:00|5211.1|5201.1|5217.1|5209.1|5221.1|5213.1|5211.1|5201.1|93
1728043500000|2024-10-04 12:05:00|5215.1|5208.1|5220.1|5212.1|5221.1|5213.1|5212.1|5203.1|163
1728043800000|2024-10-04 12:10:00|5219.1|5210.1|5221.1|5211.1|5222.1|5212.1|5211.1|5203.1|115
1728044100000|2024-10-04 12:15:00|5220.1|5212.1|5229.1|5221.1|5230.1|5221.1|5219.1|5210.1|179
1728044400000|2024-10-04 12:20:00|5230.1|5222.1|5209.1|5200.1|5230.1|5222.1|5209.1|5200.1|220
1728044700000|2024-10-04 12:25:00|5210.1|5199.1|5215.1|5196.1|5220.1|5212.1|5209.1|5195.1|96
1728045000000|2024-10-04 12:30:00|5216.1|5197.1|5198.1|5190.1|5223.1|5211.1|5190.1|5181.1|601
1728045300000|2024-10-04 12:35:00|5199.1|5191.1|5215.1|5206.1|5229.1|5220.1|5199.1|5190.1|267
1728045600000|2024-10-04 12:40:00|5216.1|5207.1|5195.1|5186.1|5218.1|5209.1|5195.1|5186.1|186
1728045900000|2024-10-04 12:45:00|5196.1|5187.1|5210.1|5201.1|5210.1|5202.1|5196.1|5187.1|233
1728046200000|2024-10-04 12:50:00|5212.1|5202.1|5213.1|5203.1|5218.1|5210.1|5205.1|5197.1|329
1728046500000|2024-10-04 12:55:00|5214.1|5204.1|5207.1|5198.1|5220.1|5212.1|5201.1|5193.1|210
1728046800000|2024-10-04 13:00:00|5208.1|5197.1|5207.1|5199.1|5215.1|5207.1|5198.1|5190.1|263
1728047100000|2024-10-04 13:05:00|5208.1|5200.1|5193.1|5185.1|5210.1|5203.1|5192.1|5183.1|329
1728047400000|2024-10-04 13:10:00|5194.1|5186.1|5200.1|5193.1|5205.1|5196.1|5194.1|5185.1|98
1728047700000|2024-10-04 13:15:00|5201.1|5192.1|5201.1|5193.1|5209.1|5201.1|5200.1|5191.1|258
1728048000000|2024-10-04 13:20:00|5200.1|5192.1|5190.1|5182.1|5202.1|5194.1|5190.1|5182.1|107
1728048300000|2024-10-04 13:25:00|5189.1|5180.1|5178.1|5170.1|5192.1|5185.1|5173.1|5165.1|577
1728048600000|2024-10-04 13:30:00|5177.1|5167.1|5147.1|5138.1|5183.1|5168.1|5135.1|5126.1|1639
1728048900000|2024-10-04 13:35:00|5145.1|5136.1|5167.1|5158.1|5190.1|5181.1|5143.1|5134.1|737
1728049200000|2024-10-04 13:40:00|5169.1|5160.1|5166.1|5157.1|5179.1|5171.1|5157.1|5149.1|514
1728049500000|2024-10-04 13:45:00|5165.1|5159.1|5130.1|5121.1|5170.1|5163.1|5129.1|5121.1|603
1728049800000|2024-10-04 13:50:00|5129.1|5120.1|5123.1|5116.1|5143.1|5134.1|5122.1|5115.1|667
1728050100000|2024-10-04 13:55:00|5125.1|5115.1|5138.6|5132.6|5148.1|5140.1|5124.1|5115.1|592
1728050400000|2024-10-04 14:00:00|5137.6|5131.6|5137.6|5131.6|5138.6|5132.6|5117.1|5111.1|590
1728050700000|2024-10-04 14:05:00|5137.1|5131.1|5166.6|5160.6|5175.6|5169.6|5136.1|5130.1|518
1728051000000|2024-10-04 14:10:00|5166.1|5160.1|5172.6|5166.6|5175.6|5169.6|5159.6|5153.6|300
1728051300000|2024-10-04 14:15:00|5173.6|5167.6|5162.6|5156.6|5185.6|5179.6|5161.6|5155.6|418
1728051600000|2024-10-04 14:20:00|5161.6|5155.6|5163.6|5157.6|5167.1|5161.1|5154.1|5148.1|282
1728051900000|2024-10-04 14:25:00|5164.6|5158.6|5165.1|5159.1|5178.6|5172.6|5164.6|5158.6|206
1728052200000|2024-10-04 14:30:00|5168.6|5162.6|5154.1|5148.1|5169.1|5163.1|5145.1|5139.1|400
1728052500000|2024-10-04 14:35:00|5154.6|5148.6|5142.1|5136.1|5161.6|5155.6|5139.1|5133.1|242
1728052800000|2024-10-04 14:40:00|5141.6|5135.6|5162.1|5156.1|5162.6|5156.6|5141.1|5135.1|219
1728053100000|2024-10-04 14:45:00|5162.6|5156.6|5164.6|5158.6|5168.6|5162.6|5157.1|5151.1|197
1728053400000|2024-10-04 14:50:00|5165.1|5159.1|5156.6|5150.6|5174.6|5168.6|5153.1|5147.1|562
1728053700000|2024-10-04 14:55:00|5156.1|5150.1|5142.6|5136.6|5158.6|5152.6|5135.6|5129.6|310
1728054000000|2024-10-04 15:00:00|5143.1|5137.1|5124.1|5118.1|5145.1|5139.1|5119.6|5113.6|405
1728054300000|2024-10-04 15:05:00|5125.1|5119.1|5138.6|5132.6|5147.1|5141.1|5125.1|5119.1|241
1728054600000|2024-10-04 15:10:00|5138.1|5132.1|5148.1|5142.1|5151.6|5145.6|5133.6|5127.6|234
1728054900000|2024-10-04 15:15:00|5147.6|5141.6|5139.1|5133.1|5148.1|5142.1|5138.6|5132.6|174
1728055200000|2024-10-04 15:20:00|5139.6|5133.6|5132.1|5126.1|5141.6|5135.6|5127.6|5121.6|158
1728055500000|2024-10-04 15:25:00|5131.1|5125.1|5136.1|5130.1|5138.6|5132.6|5129.6|5123.6|140
1728055800000|2024-10-04 15:30:00|5135.6|5129.6|5135.1|5129.1|5135.6|5129.6|5131.1|5125.1|57
1728056100000|2024-10-04 15:35:00|5135.6|5129.6|5144.6|5138.6|5146.6|5140.6|5135.6|5129.6|90
1728056400000|2024-10-04 15:40:00|5144.1|5138.1|5163.6|5157.6|5168.1|5162.1|5143.1|5137.1|531
1728056700000|2024-10-04 15:45:00|5164.1|5158.1|5154.1|5148.1|5168.1|5162.1|5147.6|5141.6|239
1728057000000|2024-10-04 15:50:00|5154.6|5148.6|5156.1|5150.1|5161.6|5155.6|5149.1|5143.1|266
1728057300000|2024-10-04 15:55:00|5157.1|5151.1|5158.1|5152.1|5158.6|5152.6|5150.1|5144.1|121
1728057600000|2024-10-04 16:00:00|5158.6|5152.6|5154.6|5148.6|5160.6|5154.6|5148.6|5142.6|146
1728057900000|2024-10-04 16:05:00|5152.6|5146.6|5144.1|5138.1|5155.1|5149.1|5144.1|5138.1|72
1728058200000|2024-10-04 16:10:00|5145.1|5139.1|5147.6|5141.6|5156.6|5150.6|5145.1|5139.1|102
1728058500000|2024-10-04 16:15:00|5147.1|5141.1|5151.6|5145.6|5153.1|5147.1|5146.6|5140.6|34
1728058800000|2024-10-04 16:20:00|5151.1|5145.1|5143.1|5137.1|5151.1|5145.1|5143.1|5137.1|63
1728059100000|2024-10-04 16:25:00|5142.6|5136.6|5145.1|5139.1|5147.6|5141.6|5139.1|5133.1|119
1728059400000|2024-10-04 16:30:00|5144.6|5138.6|5141.1|5135.1|5145.1|5139.1|5138.1|5132.1|47
1728059700000|2024-10-04 16:35:00|5141.6|5135.6|5142.1|5136.1|5144.1|5138.1|5139.1|5133.1|60
1728060000000|2024-10-04 16:40:00|5142.6|5136.6|5143.1|5137.1|5146.6|5140.6|5138.1|5132.1|151
1728060300000|2024-10-04 16:45:00|5142.6|5136.6|5148.6|5142.6|5151.6|5145.6|5142.1|5136.1|68
1728060600000|2024-10-04 16:50:00|5148.1|5142.1|5150.6|5144.6|5154.1|5148.1|5145.6|5139.6|49
1728060900000|2024-10-04 16:55:00|5150.1|5144.1|5152.1|5146.1|5159.1|5153.1|5149.6|5143.6|78
1728061200000|2024-10-04 17:00:00|5151.6|5145.6|5148.6|5142.6|5153.1|5147.1|5140.6|5134.6|106
1728061500000|2024-10-04 17:05:00|5147.6|5141.6|5147.1|5141.1|5149.6|5143.6|5143.1|5137.1|108
1728061800000|2024-10-04 17:10:00|5146.6|5140.6|5151.1|5145.1|5152.6|5146.6|5146.6|5140.6|167
1728062100000|2024-10-04 17:15:00|5150.6|5144.6|5150.1|5144.1|5151.6|5145.6|5147.1|5141.1|81
1728062400000|2024-10-04 17:20:00|5150.6|5144.6|5158.6|5152.6|5163.6|5157.6|5149.1|5143.1|283
1728062700000|2024-10-04 17:25:00|5158.1|5152.1|5158.6|5152.6|5162.6|5156.6|5150.1|5144.1|244
1728063000000|2024-10-04 17:30:00|5158.1|5152.1|5156.6|5150.6|5159.1|5153.1|5152.6|5146.6|100
1728063300000|2024-10-04 17:35:00|5156.1|5150.1|5156.6|5150.6|5159.1|5153.1|5152.1|5146.1|88
1728063600000|2024-10-04 17:40:00|5157.1|5151.1|5164.1|5158.1|5164.6|5158.6|5153.1|5147.1|184
1728063900000|2024-10-04 17:45:00|5163.6|5157.6|5162.1|5156.1|5167.1|5161.1|5159.1|5153.1|131
1728064200000|2024-10-04 17:50:00|5161.6|5155.6|5154.1|5148.1|5162.1|5156.1|5149.1|5143.1|92
1728064500000|2024-10-04 17:55:00|5153.6|5147.6|5152.1|5146.1|5156.6|5150.6|5151.6|5145.6|67
1728064800000|2024-10-04 18:00:00|5152.6|5146.6|5155.6|5149.6|5156.1|5150.1|5151.1|5145.1|56
1728065100000|2024-10-04 18:05:00|5154.6|5148.6|5154.1|5148.1|5156.6|5150.6|5153.6|5147.6|87
1728065400000|2024-10-04 18:10:00|5153.6|5147.6|5156.1|5150.1|5156.6|5150.6|5151.6|5145.6|75
1728065700000|2024-10-04 18:15:00|5155.6|5149.6|5153.1|5147.1|5159.6|5153.6|5152.1|5146.1|33
1728066000000|2024-10-04 18:20:00|5152.6|5146.6|5147.6|5141.6|5153.6|5147.6|5147.1|5141.1|74
1728066300000|2024-10-04 18:25:00|5148.1|5142.1|5148.1|5142.1|5151.6|5145.6|5145.6|5139.6|106
1728066600000|2024-10-04 18:30:00|5147.6|5141.6|5147.6|5141.6|5148.1|5142.1|5143.1|5137.1|87
1728066900000|2024-10-04 18:35:00|5147.1|5141.1|5146.6|5140.6|5148.6|5142.6|5144.6|5138.6|75
1728067200000|2024-10-04 18:40:00|5146.1|5140.1|5145.1|5139.1|5149.6|5143.6|5143.6|5137.6|128
1728067500000|2024-10-04 18:45:00|5144.6|5138.6|5146.6|5140.6|5149.1|5143.1|5144.6|5138.6|121
1728067800000|2024-10-04 18:50:00|5147.1|5141.1|5153.6|5147.6|5154.6|5148.6|5146.6|5140.6|133
1728068100000|2024-10-04 18:55:00|5154.1|5148.1|5162.4|5153.4|5162.6|5156.6|5153.6|5147.6|291
1728068400000|2024-10-04 19:00:00|5161.2|5152.2|5161.1|5152.1|5163.8|5154.8|5159.7|5150.7|0
1728068700000|2024-10-04 19:05:00|5161.2|5152.2|5161.5|5152.5|5162.7|5153.7|5161.2|5152.2|0
1728069000000|2024-10-04 19:10:00|5161.6|5152.6|5157|5148|5162.8|5153.8|5157|5148|0
1728069300000|2024-10-04 19:15:00|5156.9|5147.9|5158.4|5149.4|5158.5|5149.5|5154.2|5145.2|0
1728069600000|2024-10-04 19:20:00|5159|5150|5162.4|5153.4|5163.2|5154.2|5158.9|5149.9|0
1728069900000|2024-10-04 19:25:00|5162.3|5153.3|5163.7|5154.7|5164|5155|5162|5153|0
1728070200000|2024-10-04 19:30:00|5163.6|5154.6|5167.2|5158.2|5167.4|5158.4|5163.5|5154.5|0
1728070500000|2024-10-04 19:35:00|5167.1|5158.1|5178|5169|5178.6|5169.6|5166.6|5157.6|0
1728070800000|2024-10-04 19:40:00|5177.9|5168.9|5181.7|5172.7|5188.1|5179.1|5177.9|5168.9|0
1728071100000|2024-10-04 19:45:00|5181.6|5172.6|5182.2|5173.2|5182.2|5173.2|5177.9|5168.9|0
1728071400000|2024-10-04 19:50:00|5182.1|5173.1|5188.7|5179.7|5193|5184|5181|5172|0
1728071700000|2024-10-04 19:55:00|5188.6|5179.6|5187.3|5178.3|5192.2|5183.2|5183.8|5174.8|0
1728072000000|2024-10-04 20:00:00|5187.4|5178.4|5185.3|5176.3|5187.5|5178.5|5185.1|5176.1|0
1728072300000|2024-10-04 20:05:00|5185.5|5176.5|5186.8|5177.8|5187.1|5178.1|5185.5|5176.5|0
1728072600000|2024-10-04 20:10:00|5186.6|5177.6|5186.9|5177.9|5187.4|5178.4|5186.5|5177.5|0
1728072900000|2024-10-04 20:15:00|5186.7|5177.7|5186|5177|5186.9|5177.9|5185.8|5176.8|0
1728073200000|2024-10-04 20:20:00|5185.8|5176.8|5186|5177|5186.3|5177.3|5185.4|5176.4|0
1728073500000|2024-10-04 20:25:00|5185.8|5176.8|5186|5177|5186.3|5177.3|5185.6|5176.6|0
1728073800000|2024-10-04 20:30:00|5185.8|5176.8|5184.9|5175.9|5185.8|5176.8|5184.5|5175.5|0
1728074100000|2024-10-04 20:35:00|5185.1|5176.1|5184.7|5175.7|5185.3|5176.3|5184.5|5175.5|0
1728074400000|2024-10-04 20:40:00|5184.5|5175.5|5183.9|5174.9|5185|5176|5183.5|5174.5|0
1728074700000|2024-10-04 20:45:00|5183.7|5174.7|5183.1|5174.1|5183.9|5174.9|5182.6|5173.6|0
1728075000000|2024-10-04 20:50:00|5183.2|5174.2|5184|5175|5184.4|5175.4|5183.2|5174.2|0
1728075300000|2024-10-04 20:55:00|5183.8|5174.8|5183.4|5174.4|5184.1|5175.1|5183.2|5174.2|0
1728252000000|2024-10-06 22:00:00|5189.7|5180.7|5192.1|5183.1|5193|5184|5189.7|5180.7|0
1728252300000|2024-10-06 22:05:00|5192.2|5183.2|5193.7|5184.7|5194|5185|5192.1|5183.1|0
1728252600000|2024-10-06 22:10:00|5193.6|5184.6|5194.3|5185.3|5194.3|5185.3|5192.7|5183.7|0
1728252900000|2024-10-06 22:15:00|5194.2|5185.2|5194.3|5185.3|5194.3|5185.3|5193|5184|0
1728253200000|2024-10-06 22:20:00|5194.5|5185.5|5193|5184|5194.5|5185.5|5192.7|5183.7|0
1728253500000|2024-10-06 22:25:00|5193.1|5184.1|5194.6|5185.6|5194.6|5185.6|5193|5184|0
1728253800000|2024-10-06 22:30:00|5194.4|5185.4|5191.2|5182.2|5195|5186|5191.2|5182.2|0
1728254100000|2024-10-06 22:35:00|5191.3|5182.3|5192.3|5183.3|5192.9|5183.9|5190.7|5181.7|0
1728254400000|2024-10-06 22:40:00|5192.4|5183.4|5192.5|5183.5|5192.7|5183.7|5192.1|5183.1|0
1728254700000|2024-10-06 22:45:00|5192.4|5183.4|5191.9|5182.9|5192.5|5183.5|5191.7|5182.7|0
1728255000000|2024-10-06 22:50:00|5191.8|5182.8|5191.5|5182.5|5191.9|5182.9|5191|5182|0
1728255300000|2024-10-06 22:55:00|5191.4|5182.4|5192.5|5183.5|5192.5|5183.5|5191.3|5182.3|0
1728255600000|2024-10-06 23:00:00|5192.4|5183.4|5194.4|5185.4|5194.6|5185.6|5192.4|5183.4|0
1728255900000|2024-10-06 23:05:00|5194.6|5185.6|5199.1|5190.1|5201.7|5192.7|5194.5|5185.5|0
1728256200000|2024-10-06 23:10:00|5198.9|5189.9|5200.5|5191.5|5200.5|5191.5|5198.9|5189.9|0
1728256500000|2024-10-06 23:15:00|5200.3|5191.3|5202.8|5193.8|5202.9|5193.9|5199.7|5190.7|0
1728256800000|2024-10-06 23:20:00|5202.7|5193.7|5204.2|5195.2|5204.9|5195.9|5201.1|5192.1|0
1728257100000|2024-10-06 23:25:00|5204|5195|5206|5197|5206|5197|5203.7|5194.7|0
1728257400000|2024-10-06 23:30:00|5205.9|5196.9|5206.4|5197.4|5206.5|5197.5|5205.5|5196.5|0
1728257700000|2024-10-06 23:35:00|5206.5|5197.5|5202.8|5193.8|5206.5|5197.5|5202.6|5193.6|0
1728258000000|2024-10-06 23:40:00|5202.3|5193.3|5200.5|5191.5|5202.3|5193.3|5199.5|5190.5|0
1728258300000|2024-10-06 23:45:00|5200.6|5191.6|5199.6|5190.6|5200.9|5191.9|5198.9|5189.9|0
1728258600000|2024-10-06 23:50:00|5199.5|5190.5|5200.2|5191.2|5200.2|5191.2|5199.3|5190.3|0
1728258900000|2024-10-06 23:55:00|5200.3|5191.3|5199.7|5190.7|5201|5192|5199.7|5190.7|0
1728259200000|2024-10-07 00:00:00|5199.6|5190.6|5198.3|5189.3|5200.5|5191.5|5197.6|5188.6|0
1728259500000|2024-10-07 00:05:00|5198.1|5189.1|5196.5|5187.5|5198.2|5189.2|5196.3|5187.3|0
1728259800000|2024-10-07 00:10:00|5196.3|5187.3|5196.5|5187.5|5197.1|5188.1|5195.3|5186.3|0
1728260100000|2024-10-07 00:15:00|5196.4|5187.4|5196.5|5187.5|5197|5188|5195.3|5186.3|0
1728260400000|2024-10-07 00:20:00|5196.6|5187.6|5195.9|5186.9|5197.2|5188.2|5195.9|5186.9|0
1728260700000|2024-10-07 00:25:00|5196.1|5187.1|5196|5187|5196.8|5187.8|5195.9|5186.9|0
1728261000000|2024-10-07 00:30:00|5196.1|5187.1|5195.9|5186.9|5197|5188|5195.5|5186.5|0
1728261300000|2024-10-07 00:35:00|5195.7|5186.7|5198|5189|5198.5|5189.5|5195.5|5186.5|0
1728261600000|2024-10-07 00:40:00|5198.2|5189.2|5198.8|5189.8|5199.1|5190.1|5198.2|5189.2|0
1728261900000|2024-10-07 00:45:00|5198.5|5189.5|5197.6|5188.6|5198.9|5189.9|5197.2|5188.2|0
1728262200000|2024-10-07 00:50:00|5197.8|5188.8|5198.4|5189.4|5198.4|5189.4|5197.5|5188.5|0
1728262500000|2024-10-07 00:55:00|5198.5|5189.5|5198.8|5189.8|5199.4|5190.4|5198.1|5189.1|0
1728262800000|2024-10-07 01:00:00|5198.9|5189.9|5200.4|5191.4|5200.4|5191.4|5198.2|5189.2|0
1728263100000|2024-10-07 01:05:00|5200.3|5191.3|5229.7|5220.7|5230.3|5221.3|5200.2|5191.2|0
1728263400000|2024-10-07 01:10:00|5229.6|5220.6|5243.6|5234.6|5243.6|5234.6|5229.5|5220.5|0
1728263700000|2024-10-07 01:15:00|5243.9|5234.9|5339.2|5335.2|5362.7|5358.7|5243.9|5234.9|4163
1728264000000|2024-10-07 01:20:00|5338.7|5334.7|5310.7|5306.7|5356.2|5352.2|5304.2|5300.2|3197
1728264300000|2024-10-07 01:25:00|5313.2|5309.2|5310.2|5306.2|5325.7|5321.7|5299.7|5295.7|1328
1728264600000|2024-10-07 01:30:00|5318.2|5314.2|5419.7|5415.7|5420.2|5416.2|5311.7|5307.7|8630
1728264900000|2024-10-07 01:35:00|5418.2|5414.2|5406.7|5402.7|5469.2|5465.2|5403.2|5399.2|10782
1728265200000|2024-10-07 01:40:00|5406.2|5402.2|5320.2|5316.2|5434.7|5430.7|5320.2|5316.2|5684
1728265500000|2024-10-07 01:45:00|5321.2|5317.2|5263.7|5259.7|5345.2|5341.2|5241.2|5237.2|7773
1728265800000|2024-10-07 01:50:00|5265.7|5261.7|5319.2|5315.2|5321.7|5317.7|5257.7|5253.7|5963
1728266100000|2024-10-07 01:55:00|5318.7|5314.7|5315.7|5311.7|5360.7|5356.7|5302.2|5298.2|3404
1728266400000|2024-10-07 02:00:00|5318.2|5314.2|5351.2|5347.2|5353.7|5349.7|5306.7|5302.7|3006
1728266700000|2024-10-07 02:05:00|5352.2|5348.2|5365.7|5361.7|5385.7|5381.7|5346.2|5342.2|2095
1728267000000|2024-10-07 02:10:00|5366.7|5362.7|5309.7|5305.7|5386.7|5382.7|5307.7|5303.7|2235
1728267300000|2024-10-07 02:15:00|5310.2|5306.2|5308.2|5304.2|5333.7|5329.7|5273.2|5269.2|2570
1728267600000|2024-10-07 02:20:00|5308.7|5304.7|5312.7|5308.7|5319.7|5315.7|5278.2|5274.2|3605
1728267900000|2024-10-07 02:25:00|5313.2|5309.2|5297.2|5293.2|5322.7|5318.7|5284.7|5280.7|1433
1728268200000|2024-10-07 02:30:00|5296.7|5292.7|5308.7|5304.7|5310.2|5306.2|5272.2|5268.2|2145
1728268500000|2024-10-07 02:35:00|5309.2|5305.2|5336.7|5332.7|5336.7|5332.7|5277.7|5273.7|1584
1728268800000|2024-10-07 02:40:00|5336.2|5332.2|5300.7|5296.7|5347.7|5343.7|5296.2|5292.2|1870
1728269100000|2024-10-07 02:45:00|5301.2|5297.2|5306.7|5302.7|5307.7|5303.7|5279.7|5275.7|979
1728269400000|2024-10-07 02:50:00|5306.2|5302.2|5314.2|5310.2|5324.7|5320.7|5295.2|5291.2|994
1728269700000|2024-10-07 02:55:00|5312.7|5308.7|5328.2|5324.2|5334.2|5330.2|5303.7|5299.7|1250
1728270000000|2024-10-07 03:00:00|5327.7|5323.7|5362.7|5358.7|5364.2|5360.2|5326.7|5322.7|2270
1728270300000|2024-10-07 03:05:00|5362.2|5358.2|5370.7|5366.7|5375.2|5371.2|5347.7|5343.7|1997
1728270600000|2024-10-07 03:10:00|5371.2|5367.2|5373.7|5369.7|5385.7|5381.7|5367.7|5363.7|1979
1728270900000|2024-10-07 03:15:00|5373.2|5369.2|5388.7|5384.7|5392.7|5388.7|5356.7|5352.7|1638
1728271200000|2024-10-07 03:20:00|5388.2|5384.2|5361.7|5357.7|5396.7|5392.7|5361.2|5357.2|1571
1728271500000|2024-10-07 03:25:00|5362.7|5358.7|5367.7|5363.7|5385.2|5381.2|5360.7|5356.7|921
1728271800000|2024-10-07 03:30:00|5368.2|5364.2|5368.7|5364.7|5375.2|5371.2|5348.2|5344.2|1081
1728272100000|2024-10-07 03:35:00|5368.2|5364.2|5367.7|5363.7|5382.2|5378.2|5358.2|5354.2|900
1728272400000|2024-10-07 03:40:00|5366.2|5362.2|5376.7|5372.7|5378.7|5374.7|5342.7|5338.7|1095
1728272700000|2024-10-07 03:45:00|5377.2|5373.2|5350.7|5346.7|5381.2|5377.2|5349.7|5345.7|752
1728273000000|2024-10-07 03:50:00|5351.2|5347.2|5338.7|5334.7|5360.2|5356.2|5337.2|5333.2|1018
1728273300000|2024-10-07 03:55:00|5339.2|5335.2|5361.2|5357.2|5361.7|5357.7|5338.2|5334.2|977
1728273600000|2024-10-07 04:00:00|5363.2|5354.2|5363.4|5354.4|5363.4|5354.4|5362.9|5353.9|0
1728273900000|2024-10-07 04:05:00|5363.5|5354.5|5363.2|5354.2|5363.5|5354.5|5363|5354|0
1728274200000|2024-10-07 04:10:00|5363|5354|5363.1|5354.1|5363.2|5354.2|5362.7|5353.7|0
1728274500000|2024-10-07 04:15:00|5362.9|5353.9|5363.2|5354.2|5363.3|5354.3|5362.5|5353.5|0
1728274800000|2024-10-07 04:20:00|5363|5354|5364.3|5355.3|5364.7|5355.7|5363|5354|0
1728275100000|2024-10-07 04:25:00|5364.2|5355.2|5364|5355|5364.3|5355.3|5363.7|5354.7|0
1728275400000|2024-10-07 04:30:00|5364.1|5355.1|5365.2|5356.2|5365.3|5356.3|5364.1|5355.1|0
1728275700000|2024-10-07 04:35:00|5365.4|5356.4|5364.5|5355.5|5365.4|5356.4|5364.5|5355.5|0
1728276000000|2024-10-07 04:40:00|5364.3|5355.3|5364.7|5355.7|5364.8|5355.8|5364.1|5355.1|0
1728276300000|2024-10-07 04:45:00|5364.6|5355.6|5363.8|5354.8|5364.7|5355.7|5363.5|5354.5|0
1728276600000|2024-10-07 04:50:00|5363.6|5354.6|5362.6|5353.6|5363.6|5354.6|5361.8|5352.8|0
1728276900000|2024-10-07 04:55:00|5362.4|5353.4|5363.8|5354.8|5363.9|5354.9|5362.3|5353.3|5
1728277200000|2024-10-07 05:00:00|5363.9|5354.9|5379.2|5375.2|5385.2|5381.2|5355.7|5351.7|1268
1728277500000|2024-10-07 05:05:00|5379.7|5375.7|5376.7|5372.7|5386.2|5382.2|5366.7|5362.7|536
1728277800000|2024-10-07 05:10:00|5377.2|5373.2|5367.2|5363.2|5386.2|5382.2|5365.2|5361.2|677
1728278100000|2024-10-07 05:15:00|5367.7|5363.7|5377.2|5373.2|5386.2|5382.2|5361.7|5357.7|838
1728278400000|2024-10-07 05:20:00|5376.7|5372.7|5378.7|5374.7|5385.2|5381.2|5365.2|5361.2|1624
1728278700000|2024-10-07 05:25:00|5379.2|5375.2|5356.7|5352.7|5382.2|5378.2|5354.2|5350.2|1137
1728279000000|2024-10-07 05:30:00|5356.2|5352.2|5344.2|5340.2|5365.7|5361.7|5343.2|5339.2|914
1728279300000|2024-10-07 05:35:00|5345.7|5341.7|5351.2|5347.2|5367.2|5363.2|5342.2|5338.2|1142
1728279600000|2024-10-07 05:40:00|5351.7|5347.7|5362.2|5358.2|5367.7|5363.7|5348.2|5344.2|608
1728279900000|2024-10-07 05:45:00|5361.2|5357.2|5339.2|5335.2|5368.2|5364.2|5337.2|5333.2|918
1728280200000|2024-10-07 05:50:00|5339.7|5335.7|5347.7|5343.7|5356.2|5352.2|5335.2|5331.2|799
1728280500000|2024-10-07 05:55:00|5347.2|5343.2|5366.2|5362.2|5368.2|5364.2|5344.2|5340.2|845
1728280800000|2024-10-07 06:00:00|5364.2|5360.2|5356.2|5352.2|5371.2|5367.2|5353.7|5349.7|1038
1728281100000|2024-10-07 06:05:00|5355.7|5351.7|5354.7|5350.7|5367.7|5363.7|5347.2|5343.2|873
1728281400000|2024-10-07 06:10:00|5354.2|5350.2|5358.2|5354.2|5362.7|5358.7|5347.7|5343.7|580
1728281700000|2024-10-07 06:15:00|5357.7|5353.7|5359.2|5355.2|5359.2|5355.2|5344.2|5340.2|708
1728282000000|2024-10-07 06:20:00|5358.7|5354.7|5347.7|5343.7|5358.7|5354.7|5337.7|5333.7|985
1728282300000|2024-10-07 06:25:00|5347.2|5343.2|5341.2|5337.2|5350.2|5346.2|5335.7|5331.7|732
1728282600000|2024-10-07 06:30:00|5341.7|5337.7|5352.7|5348.7|5354.2|5350.2|5339.2|5335.2|1000
1728282900000|2024-10-07 06:35:00|5353.2|5349.2|5352.2|5348.2|5359.2|5355.2|5349.7|5345.7|1265
1728283200000|2024-10-07 06:40:00|5351.7|5347.7|5370.2|5366.2|5370.2|5366.2|5350.2|5346.2|665
1728283500000|2024-10-07 06:45:00|5370.7|5366.7|5389.2|5385.2|5394.7|5390.7|5369.2|5365.2|2548
1728283800000|2024-10-07 06:50:00|5388.2|5384.2|5394.2|5390.2|5406.2|5402.2|5385.2|5381.2|2681
1728284100000|2024-10-07 06:55:00|5393.2|5389.2|5379.7|5375.7|5395.2|5391.2|5378.2|5374.2|1150
1728284400000|2024-10-07 07:00:00|5380.2|5376.2|5370.2|5366.2|5380.2|5376.2|5354.7|5350.7|2173
1728284700000|2024-10-07 07:05:00|5369.2|5365.2|5377.2|5373.2|5381.2|5377.2|5368.7|5364.7|1573
1728285000000|2024-10-07 07:10:00|5375.7|5371.7|5360.2|5356.2|5381.7|5377.7|5353.2|5349.2|1994
1728285300000|2024-10-07 07:15:00|5361.2|5357.2|5372.2|5368.2|5373.7|5369.7|5354.2|5350.2|862
1728285600000|2024-10-07 07:20:00|5371.2|5367.2|5375.7|5371.7|5380.2|5376.2|5359.7|5355.7|1281
1728285900000|2024-10-07 07:25:00|5375.2|5371.2|5382.2|5378.2|5383.7|5379.7|5369.2|5365.2|1137
1728286200000|2024-10-07 07:30:00|5383.2|5379.2|5380.2|5376.2|5388.2|5384.2|5378.2|5374.2|1604
1728286500000|2024-10-07 07:35:00|5379.2|5375.2|5377.2|5373.2|5384.2|5380.2|5372.7|5368.7|1530
1728286800000|2024-10-07 07:40:00|5378.2|5374.2|5375.2|5371.2|5382.2|5378.2|5373.7|5369.7|1406
1728287100000|2024-10-07 07:45:00|5375.7|5371.7|5400.2|5396.2|5400.7|5396.7|5374.7|5370.7|1866
1728287400000|2024-10-07 07:50:00|5399.7|5395.7|5404.2|5400.2|5405.7|5401.7|5396.2|5392.2|2113
1728287700000|2024-10-07 07:55:00|5403.7|5399.7|5414.2|5410.2|5417.2|5413.2|5402.2|5398.2|2600
1728288000000|2024-10-07 08:00:00|5412.2|5408.2|5399.7|5395.7|5417.2|5413.2|5397.2|5393.2|1532
1728288300000|2024-10-07 08:05:00|5400.2|5396.2|5412.7|5408.7|5412.7|5408.7|5391.2|5387.2|1887
1728288600000|2024-10-07 08:10:00|5413.7|5409.7|5399.7|5395.7|5413.7|5409.7|5398.2|5394.2|1566
1728288900000|2024-10-07 08:15:00|5400.2|5396.2|5403.2|5399.2|5403.2|5399.2|5395.2|5391.2|2322
1728289200000|2024-10-07 08:20:00|5402.7|5398.7|5409.2|5405.2|5412.2|5408.2|5399.7|5395.7|3772
1728289500000|2024-10-07 08:25:00|5408.2|5404.2|5407.7|5403.7|5412.7|5408.7|5404.2|5400.2|1270
1728289800000|2024-10-07 08:30:00|5412.8|5403.8|5415.9|5406.9|5415.9|5406.9|5412.4|5403.4|0
1728290100000|2024-10-07 08:35:00|5415.8|5406.8|5411.9|5402.9|5416.3|5407.3|5411.9|5402.9|0
1728290400000|2024-10-07 08:40:00|5411.7|5402.7|5411.6|5402.6|5413|5404|5410.6|5401.6|0
1728290700000|2024-10-07 08:45:00|5411.5|5402.5|5412.4|5403.4|5412.4|5403.4|5410|5401|0
1728291000000|2024-10-07 08:50:00|5412.2|5403.2|5411|5402|5412.8|5403.8|5410.5|5401.5|0
1728291300000|2024-10-07 08:55:00|5411.2|5402.2|5408.3|5399.3|5411.6|5402.6|5408.1|5399.1|0
1728291600000|2024-10-07 09:00:00|5408.1|5399.1|5403.6|5394.6|5408.3|5399.3|5403.6|5394.6|0
1728291900000|2024-10-07 09:05:00|5403.4|5394.4|5403.1|5394.1|5405.2|5396.2|5402.8|5393.8|0
1728292200000|2024-10-07 09:10:00|5402.8|5393.8|5403.3|5394.3|5404|5395|5401.2|5392.2|0
1728292500000|2024-10-07 09:15:00|5392.7|5381.7|5388.7|5380.7|5396.7|5388.7|5383.7|5375.7|585
1728292800000|2024-10-07 09:20:00|5389.7|5381.7|5391.7|5383.7|5395.7|5388.7|5388.7|5380.7|162
1728293100000|2024-10-07 09:25:00|5390.7|5382.7|5393.7|5385.7|5396.7|5389.7|5389.7|5381.7|161
1728293400000|2024-10-07 09:30:00|5394.7|5386.7|5398.7|5390.7|5401.7|5394.7|5391.7|5384.7|115
1728293700000|2024-10-07 09:35:00|5397.7|5391.7|5397.7|5389.7|5402.7|5395.7|5393.7|5385.7|165
1728294000000|2024-10-07 09:40:00|5399.7|5391.7|5408.7|5400.7|5412.7|5404.7|5398.7|5390.7|375
1728294300000|2024-10-07 09:45:00|5409.7|5401.7|5414.7|5406.7|5415.7|5407.7|5408.7|5401.7|325
1728294600000|2024-10-07 09:50:00|5413.7|5405.7|5412.7|5404.7|5418.7|5410.7|5410.7|5402.7|112
1728294900000|2024-10-07 09:55:00|5413.7|5405.7|5409.7|5401.7|5420.7|5412.7|5407.7|5400.7|154
1728295200000|2024-10-07 10:00:00|5408.7|5400.7|5411.7|5404.7|5412.7|5404.7|5404.7|5396.7|103
1728295500000|2024-10-07 10:05:00|5412.7|5403.7|5411.7|5404.7|5417.7|5409.7|5409.7|5402.7|212
1728295800000|2024-10-07 10:10:00|5410.7|5403.7|5407.7|5399.7|5412.7|5404.7|5405.7|5397.7|177
1728296100000|2024-10-07 10:15:00|5408.7|5400.7|5409.7|5401.7|5413.7|5405.7|5406.7|5399.7|176
1728296400000|2024-10-07 10:20:00|5408.7|5402.7|5412.7|5404.7|5414.7|5406.7|5407.7|5400.7|100
1728296700000|2024-10-07 10:25:00|5413.7|5406.7|5419.7|5411.7|5420.7|5412.7|5411.7|5403.7|63
1728297000000|2024-10-07 10:30:00|5420.7|5412.7|5422.7|5415.7|5423.7|5416.7|5418.7|5410.7|125
1728297300000|2024-10-07 10:35:00|5423.7|5416.7|5425.7|5418.7|5428.7|5421.7|5422.7|5415.7|270
1728297600000|2024-10-07 10:40:00|5426.7|5417.7|5427.7|5420.7|5429.7|5422.7|5423.7|5415.7|121
1728297900000|2024-10-07 10:45:00|5428.7|5418.7|5421.7|5414.7|5428.7|5420.7|5419.7|5412.7|85
1728298200000|2024-10-07 10:50:00|5422.7|5415.7|5412.7|5404.7|5422.7|5415.7|5410.7|5403.7|138
1728298500000|2024-10-07 10:55:00|5411.7|5403.7|5404.7|5396.7|5411.7|5403.7|5401.7|5394.7|119
1728298800000|2024-10-07 11:00:00|5403.7|5395.7|5404.7|5396.7|5407.7|5399.7|5399.7|5392.7|176
1728299100000|2024-10-07 11:05:00|5403.7|5395.7|5410.7|5402.7|5414.7|5406.7|5402.7|5395.7|140
1728299400000|2024-10-07 11:10:00|5409.7|5403.7|5408.7|5401.7|5413.7|5405.7|5405.7|5397.7|226
1728299700000|2024-10-07 11:15:00|5407.7|5400.7|5416.7|5409.7|5416.7|5409.7|5399.7|5391.7|212
1728300000000|2024-10-07 11:20:00|5418.7|5410.7|5417.7|5409.7|5422.7|5414.7|5408.7|5401.7|216
1728300300000|2024-10-07 11:25:00|5416.7|5410.7|5407.7|5399.7|5419.7|5412.7|5406.7|5398.7|102
1728300600000|2024-10-07 11:30:00|5406.7|5398.7|5407.7|5399.7|5412.7|5404.7|5403.7|5395.7|73
1728300900000|2024-10-07 11:35:00|5406.7|5398.7|5413.7|5405.7|5415.7|5407.7|5405.7|5398.7|39
1728301200000|2024-10-07 11:40:00|5412.7|5406.7|5404.7|5397.7|5412.7|5406.7|5403.7|5395.7|52
1728301500000|2024-10-07 11:45:00|5405.7|5398.7|5403.7|5395.7|5406.7|5399.7|5400.7|5393.7|58
1728301800000|2024-10-07 11:50:00|5402.7|5394.7|5403.7|5395.7|5406.7|5399.7|5400.7|5392.7|67
1728302100000|2024-10-07 11:55:00|5402.7|5396.7|5401.7|5393.7|5403.7|5396.7|5399.7|5392.7|36
1728302400000|2024-10-07 12:00:00|5402.7|5395.7|5402.7|5394.7|5404.7|5396.7|5399.7|5391.7|45
1728302700000|2024-10-07 12:05:00|5401.7|5393.7|5402.7|5395.7|5405.7|5397.7|5398.7|5390.7|54
1728303000000|2024-10-07 12:10:00|5403.7|5393.7|5402.7|5394.7|5406.7|5399.7|5400.7|5393.7|121
1728303300000|2024-10-07 12:15:00|5403.7|5395.7|5389.7|5381.7|5404.7|5395.7|5387.7|5380.7|188
1728303600000|2024-10-07 12:20:00|5391.7|5380.7|5393.7|5385.7|5394.7|5387.7|5389.7|5380.7|108
1728303900000|2024-10-07 12:25:00|5392.7|5386.7|5398.7|5391.7|5400.7|5392.7|5392.7|5385.7|65
1728304200000|2024-10-07 12:30:00|5399.7|5390.7|5395.7|5387.7|5399.7|5392.7|5394.7|5386.7|71
1728304500000|2024-10-07 12:35:00|5394.7|5386.7|5393.7|5385.7|5397.7|5390.7|5392.7|5385.7|57
1728304800000|2024-10-07 12:40:00|5394.7|5386.7|5388.7|5381.7|5395.7|5388.7|5388.7|5381.7|76
1728305100000|2024-10-07 12:45:00|5387.7|5380.7|5387.7|5380.7|5390.7|5383.7|5386.7|5378.7|85
1728305400000|2024-10-07 12:50:00|5386.7|5379.7|5389.7|5381.7|5392.7|5384.7|5386.7|5379.7|73
1728305700000|2024-10-07 12:55:00|5388.7|5382.7|5387.7|5379.7|5390.7|5383.7|5386.7|5379.7|58
1728306000000|2024-10-07 13:00:00|5386.7|5380.7|5379.7|5372.7|5386.7|5380.7|5377.7|5370.7|91
1728306300000|2024-10-07 13:05:00|5380.7|5373.7|5384.7|5376.7|5385.7|5378.7|5378.7|5370.7|109
1728306600000|2024-10-07 13:10:00|5385.7|5377.7|5385.7|5377.7|5386.7|5378.7|5380.7|5373.7|91
1728306900000|2024-10-07 13:15:00|5384.7|5378.7|5385.7|5377.7|5389.7|5381.7|5382.7|5375.7|205
1728307200000|2024-10-07 13:20:00|5386.7|5378.7|5389.7|5381.7|5392.7|5384.7|5380.7|5372.7|147
1728307500000|2024-10-07 13:25:00|5390.7|5382.7|5387.7|5379.7|5392.7|5385.7|5383.7|5376.7|248
1728307800000|2024-10-07 13:30:00|5386.7|5380.7|5389.7|5382.7|5414.7|5406.7|5379.7|5371.7|1321
1728308100000|2024-10-07 13:35:00|5390.7|5383.7|5397.7|5389.7|5411.7|5403.7|5368.7|5360.7|1132
1728308400000|2024-10-07 13:40:00|5396.7|5387.7|5388.7|5380.7|5404.7|5395.7|5381.7|5372.7|889
1728308700000|2024-10-07 13:45:00|5389.7|5381.7|5411.7|5403.7|5411.7|5404.7|5383.7|5376.7|754
1728309000000|2024-10-07 13:50:00|5410.7|5402.7|5400.7|5391.7|5416.7|5409.7|5389.7|5380.7|509
1728309300000|2024-10-07 13:55:00|5399.7|5392.7|5398.7|5392.7|5405.7|5396.7|5385.7|5376.7|323
1728309600000|2024-10-07 14:00:00|5399.7|5393.7|5389.2|5383.2|5402.2|5396.2|5380.7|5374.7|450
1728309900000|2024-10-07 14:05:00|5389.7|5383.7|5386.2|5380.2|5393.2|5387.2|5379.2|5373.2|299
1728310200000|2024-10-07 14:10:00|5385.7|5379.7|5386.2|5380.2|5393.7|5387.7|5379.7|5373.7|491
1728310500000|2024-10-07 14:15:00|5386.7|5380.7|5344.2|5338.2|5386.7|5380.7|5344.2|5338.2|784
1728310800000|2024-10-07 14:20:00|5343.7|5337.7|5350.7|5344.7|5363.2|5357.2|5338.2|5332.2|1312
1728311100000|2024-10-07 14:25:00|5350.2|5344.2|5335.7|5329.7|5357.7|5351.7|5334.7|5328.7|1130
1728311400000|2024-10-07 14:30:00|5335.2|5329.2|5323.7|5317.7|5335.7|5329.7|5304.7|5298.7|1522
1728311700000|2024-10-07 14:35:00|5323.2|5317.2|5307.7|5301.7|5325.2|5319.2|5292.7|5286.7|1060
1728312000000|2024-10-07 14:40:00|5308.7|5302.7|5317.7|5311.7|5325.7|5319.7|5305.2|5299.2|631
1728312300000|2024-10-07 14:45:00|5317.2|5311.2|5310.7|5304.7|5324.7|5318.7|5308.7|5302.7|395
1728312600000|2024-10-07 14:50:00|5310.2|5304.2|5296.7|5290.7|5310.2|5304.2|5288.2|5282.2|719
1728312900000|2024-10-07 14:55:00|5296.2|5290.2|5271.7|5265.7|5300.2|5294.2|5267.2|5261.2|681
1728313200000|2024-10-07 15:00:00|5272.2|5266.2|5284.7|5278.7|5288.2|5282.2|5268.2|5262.2|795
1728313500000|2024-10-07 15:05:00|5285.2|5279.2|5265.2|5259.2|5287.2|5281.2|5250.2|5244.2|931
1728313800000|2024-10-07 15:10:00|5265.7|5259.7|5268.7|5262.7|5271.2|5265.2|5250.7|5244.7|474
1728314100000|2024-10-07 15:15:00|5268.2|5262.2|5289.7|5283.7|5290.2|5284.2|5260.7|5254.7|847
1728314400000|2024-10-07 15:20:00|5290.2|5284.2|5298.7|5292.7|5302.2|5296.2|5286.7|5280.7|857
1728314700000|2024-10-07 15:25:00|5299.2|5293.2|5306.7|5300.7|5313.7|5307.7|5298.2|5292.2|411
1728315000000|2024-10-07 15:30:00|5306.2|5300.2|5311.2|5305.2|5313.7|5307.7|5297.7|5291.7|331
1728315300000|2024-10-07 15:35:00|5310.7|5304.7|5299.7|5293.7|5316.2|5310.2|5299.7|5293.7|141
1728315600000|2024-10-07 15:40:00|5300.7|5294.7|5295.7|5289.7|5309.7|5303.7|5290.7|5284.7|318
1728315900000|2024-10-07 15:45:00|5296.2|5290.2|5299.2|5293.2|5301.7|5295.7|5287.7|5281.7|243
1728316200000|2024-10-07 15:50:00|5300.2|5294.2|5305.2|5299.2|5305.7|5299.7|5289.7|5283.7|158
1728316500000|2024-10-07 15:55:00|5305.7|5299.7|5325.2|5319.2|5330.2|5324.2|5302.7|5296.7|221
1728316800000|2024-10-07 16:00:00|5324.7|5318.7|5328.7|5322.7|5345.7|5339.7|5323.7|5317.7|693
1728317100000|2024-10-07 16:05:00|5330.2|5324.2|5334.7|5328.7|5336.7|5330.7|5319.7|5313.7|400
1728317400000|2024-10-07 16:10:00|5334.2|5328.2|5337.7|5331.7|5337.7|5331.7|5330.2|5324.2|256
1728317700000|2024-10-07 16:15:00|5338.2|5332.2|5334.7|5328.7|5339.7|5333.7|5332.2|5326.2|89
1728318000000|2024-10-07 16:20:00|5334.2|5328.2|5330.7|5324.7|5336.7|5330.7|5328.7|5322.7|93
1728318300000|2024-10-07 16:25:00|5331.2|5325.2|5325.7|5319.7|5331.2|5325.2|5320.7|5314.7|114
1728318600000|2024-10-07 16:30:00|5325.2|5319.2|5337.7|5331.7|5337.7|5331.7|5322.7|5316.7|71
1728318900000|2024-10-07 16:35:00|5338.2|5332.2|5337.2|5331.2|5346.7|5340.7|5337.2|5331.2|252
1728319200000|2024-10-07 16:40:00|5337.7|5331.7|5344.2|5338.2|5346.2|5340.2|5337.7|5331.7|229
1728319500000|2024-10-07 16:45:00|5344.7|5338.7|5342.2|5336.2|5344.7|5338.7|5335.7|5329.7|201
1728319800000|2024-10-07 16:50:00|5341.7|5335.7|5347.7|5341.7|5349.2|5343.2|5338.2|5332.2|305
1728320100000|2024-10-07 16:55:00|5347.2|5341.2|5353.2|5347.2|5356.2|5350.2|5345.7|5339.7|287
1728320400000|2024-10-07 17:00:00|5354.2|5348.2|5353.2|5347.2|5361.2|5355.2|5350.2|5344.2|167
1728320700000|2024-10-07 17:05:00|5353.7|5347.7|5350.2|5344.2|5354.7|5348.7|5346.7|5340.7|180
1728321000000|2024-10-07 17:10:00|5351.7|5345.7|5352.7|5346.7|5354.2|5348.2|5343.7|5337.7|192
1728321300000|2024-10-07 17:15:00|5353.7|5347.7|5368.2|5362.2|5368.7|5362.7|5350.2|5344.2|110
1728321600000|2024-10-07 17:20:00|5367.7|5361.7|5367.2|5361.2|5369.7|5363.7|5362.7|5356.7|271
1728321900000|2024-10-07 17:25:00|5367.7|5361.7|5372.7|5366.7|5378.2|5372.2|5363.7|5357.7|132
1728322200000|2024-10-07 17:30:00|5372.2|5366.2|5383.2|5377.2|5388.2|5382.2|5371.2|5365.2|389
1728322500000|2024-10-07 17:35:00|5384.7|5378.7|5386.2|5380.2|5391.2|5385.2|5383.2|5377.2|281
1728322800000|2024-10-07 17:40:00|5387.7|5381.7|5389.7|5383.7|5391.7|5385.7|5382.2|5376.2|374
1728323100000|2024-10-07 17:45:00|5389.2|5383.2|5380.2|5374.2|5391.2|5385.2|5379.2|5373.2|844
1728323400000|2024-10-07 17:50:00|5380.7|5374.7|5369.2|5363.2|5382.2|5376.2|5367.2|5361.2|308
1728323700000|2024-10-07 17:55:00|5369.7|5363.7|5383.7|5377.7|5386.7|5380.7|5369.7|5363.7|235
1728324000000|2024-10-07 18:00:00|5383.2|5377.2|5385.7|5379.7|5391.2|5385.2|5382.2|5376.2|175
1728324300000|2024-10-07 18:05:00|5386.2|5380.2|5381.7|5375.7|5389.2|5383.2|5377.2|5371.2|156
1728324600000|2024-10-07 18:10:00|5381.2|5375.2|5373.7|5367.7|5382.2|5376.2|5372.2|5366.2|107
1728324900000|2024-10-07 18:15:00|5374.2|5368.2|5376.7|5370.7|5376.7|5370.7|5369.2|5363.2|128
1728325200000|2024-10-07 18:20:00|5376.2|5370.2|5376.7|5370.7|5380.2|5374.2|5374.2|5368.2|86
1728325500000|2024-10-07 18:25:00|5377.2|5371.2|5371.7|5365.7|5380.2|5374.2|5370.2|5364.2|65
1728325800000|2024-10-07 18:30:00|5371.2|5365.2|5373.7|5367.7|5380.7|5374.7|5358.2|5352.2|211
1728326100000|2024-10-07 18:35:00|5373.2|5367.2|5381.2|5375.2|5383.7|5377.7|5364.7|5358.7|125
1728326400000|2024-10-07 18:40:00|5381.7|5375.7|5386.7|5380.7|5393.2|5387.2|5380.7|5374.7|377
1728326700000|2024-10-07 18:45:00|5387.2|5381.2|5366.7|5360.7|5387.7|5381.7|5359.7|5353.7|310
1728327000000|2024-10-07 18:50:00|5366.2|5360.2|5361.2|5355.2|5371.2|5365.2|5357.7|5351.7|408
1728327300000|2024-10-07 18:55:00|5361.7|5355.7|5363.3|5354.3|5366.2|5360.2|5359.2|5353.2|131
1728327600000|2024-10-07 19:00:00|5363.2|5354.2|5360.7|5351.7|5363.5|5354.5|5357.2|5348.2|0
1728327900000|2024-10-07 19:05:00|5360.6|5351.6|5365.3|5356.3|5367.8|5358.8|5358.8|5349.8|0
1728328200000|2024-10-07 19:10:00|5365.4|5356.4|5369.2|5360.2|5371.5|5362.5|5363.5|5354.5|0
1728328500000|2024-10-07 19:15:00|5369.3|5360.3|5375.7|5366.7|5376.4|5367.4|5369.2|5360.2|0
1728328800000|2024-10-07 19:20:00|5375.6|5366.6|5392.2|5383.2|5395.5|5386.5|5375.6|5366.6|0
1728329100000|2024-10-07 19:25:00|5392.8|5383.8|5399.2|5390.2|5400.2|5391.2|5392.8|5383.8|0
1728329400000|2024-10-07 19:30:00|5399.3|5390.3|5410|5401|5410.1|5401.1|5398.3|5389.3|0
1728329700000|2024-10-07 19:35:00|5409.9|5400.9|5428.1|5419.1|5434.3|5425.3|5409.3|5400.3|0
1728330000000|2024-10-07 19:40:00|5427.5|5418.5|5437.7|5428.7|5437.7|5428.7|5423.6|5414.6|0
1728330300000|2024-10-07 19:45:00|5437.6|5428.6|5454.9|5445.9|5455|5446|5437.6|5428.6|0
1728330600000|2024-10-07 19:50:00|5454.3|5445.3|5462.4|5453.4|5471|5462|5453.8|5444.8|0
1728330900000|2024-10-07 19:55:00|5462.5|5453.5|5447.3|5438.3|5463.9|5454.9|5433.8|5424.8|0
1728331200000|2024-10-07 20:00:00|5447.5|5438.5|5448.7|5439.7|5450.8|5441.8|5447.5|5438.5|0
1728331500000|2024-10-07 20:05:00|5448.4|5439.4|5448.4|5439.4|5449.2|5440.2|5448.2|5439.2|0
1728331800000|2024-10-07 20:10:00|5448.2|5439.2|5445.3|5436.3|5449|5440|5444.7|5435.7|0
1728332100000|2024-10-07 20:15:00|5445.1|5436.1|5445|5436|5445.6|5436.6|5444.6|5435.6|0
1728332400000|2024-10-07 20:20:00|5444.8|5435.8|5444.9|5435.9|5445.2|5436.2|5444.8|5435.8|0
1728332700000|2024-10-07 20:25:00|5445|5436|5445.2|5436.2|5445.2|5436.2|5444.8|5435.8|0
1728333000000|2024-10-07 20:30:00|5445.4|5436.4|5445.8|5436.8|5445.8|5436.8|5445.2|5436.2|0
1728333300000|2024-10-07 20:35:00|5445.9|5436.9|5447.2|5438.2|5447.6|5438.6|5445.9|5436.9|0
1728333600000|2024-10-07 20:40:00|5447.4|5438.4|5447.4|5438.4|5448.7|5439.7|5447.4|5438.4|0
1728333900000|2024-10-07 20:45:00|5447.5|5438.5|5447.2|5438.2|5448.3|5439.3|5446.8|5437.8|0
1728334200000|2024-10-07 20:50:00|5447.3|5438.3|5447.6|5438.6|5447.8|5438.8|5447.2|5438.2|0
1728334500000|2024-10-07 20:55:00|5447.5|5438.5|5446.1|5437.1|5447.5|5438.5|5446.1|5437.1|0
1728334800000|2024-10-07 21:00:00|5445.5|5436.5|5444.2|5435.2|5446.1|5437.1|5444.2|5435.2|0
1728335100000|2024-10-07 21:05:00|5444.3|5435.3|5444.9|5435.9|5445|5436|5444.2|5435.2|0
1728335400000|2024-10-07 21:10:00|5445.1|5436.1|5445.1|5436.1|5445.2|5436.2|5444.8|5435.8|0
1728336000000|2024-10-07 21:20:00|5445.2|5436.2|5445.4|5436.4|5445.4|5436.4|5445.2|5436.2|0
1728336300000|2024-10-07 21:25:00|5445.5|5436.5|5445.6|5436.6|5445.6|5436.6|5445.4|5436.4|0
1728336600000|2024-10-07 21:30:00|5445.5|5436.5|5446.1|5437.1|5446.2|5437.2|5445.4|5436.4|0
1728336900000|2024-10-07 21:35:00|5445.9|5436.9|5446.2|5437.2|5446.2|5437.2|5445.9|5436.9|0
1728337200000|2024-10-07 21:40:00|5446.3|5437.3|5446.3|5437.3|5446.4|5437.4|5446.3|5437.3|0
1728337500000|2024-10-07 21:45:00|5444.3|5435.3|5443.8|5434.8|5444.3|5435.3|5443.5|5434.5|0
1728337800000|2024-10-07 21:50:00|5443.7|5434.7|5444.4|5435.4|5444.4|5435.4|5443.7|5434.7|0
1728338100000|2024-10-07 21:55:00|5444.3|5435.3|5445|5436|5445|5436|5444.3|5435.3|0
1728338400000|2024-10-07 22:00:00|5446.4|5437.4|5443.4|5434.4|5447.1|5438.1|5443.2|5434.2|0
1728338700000|2024-10-07 22:05:00|5443.5|5434.5|5443.4|5434.4|5443.8|5434.8|5443|5434|0
1728339000000|2024-10-07 22:10:00|5443.5|5434.5|5444.7|5435.7|5445|5436|5443.4|5434.4|0
1728339300000|2024-10-07 22:15:00|5444.8|5435.8|5448.3|5439.3|5448.5|5439.5|5444.5|5435.5|0
1728339600000|2024-10-07 22:20:00|5448.2|5439.2|5446.9|5437.9|5448.3|5439.3|5446.5|5437.5|0
1728339900000|2024-10-07 22:25:00|5447.1|5438.1|5447.1|5438.1|5447.1|5438.1|5445.6|5436.6|0
1728340200000|2024-10-07 22:30:00|5447.3|5438.3|5436.2|5427.2|5447.8|5438.8|5431|5422|0
1728340500000|2024-10-07 22:35:00|5434.1|5425.1|5442.2|5433.2|5447|5438|5433.4|5424.4|0
1728340800000|2024-10-07 22:40:00|5442.4|5433.4|5440.3|5431.3|5444.3|5435.3|5440|5431|0
1728341100000|2024-10-07 22:45:00|5440.1|5431.1|5440|5431|5440.3|5431.3|5437.5|5428.5|0
1728341400000|2024-10-07 22:50:00|5439.9|5430.9|5437.9|5428.9|5440.6|5431.6|5437.3|5428.3|0
1728341700000|2024-10-07 22:55:00|5438|5429|5438|5429|5438.6|5429.6|5434.3|5425.3|0
1728342000000|2024-10-07 23:00:00|5437.9|5428.9|5438.8|5429.8|5440.3|5431.3|5436.8|5427.8|0
1728342300000|2024-10-07 23:05:00|5438.7|5429.7|5443.7|5434.7|5445|5436|5438.7|5429.7|0
1728342600000|2024-10-07 23:10:00|5443.1|5434.1|5440.8|5431.8|5443.3|5434.3|5440.6|5431.6|0
1728342900000|2024-10-07 23:15:00|5440.9|5431.9|5443|5434|5443.4|5434.4|5440.9|5431.9|0
1728343200000|2024-10-07 23:20:00|5442.9|5433.9|5442.5|5433.5|5443.6|5434.6|5442.3|5433.3|0
1728343500000|2024-10-07 23:25:00|5442.4|5433.4|5441.8|5432.8|5443.4|5434.4|5441.8|5432.8|0
1728343800000|2024-10-07 23:30:00|5441.7|5432.7|5440.4|5431.4|5441.8|5432.8|5440.3|5431.3|0
1728344100000|2024-10-07 23:35:00|5440.6|5431.6|5447.9|5438.9|5448.1|5439.1|5439.6|5430.6|0
1728344400000|2024-10-07 23:40:00|5447.8|5438.8|5452|5443|5452|5443|5447.5|5438.5|0
1728344700000|2024-10-07 23:45:00|5451.8|5442.8|5462.3|5453.3|5462.3|5453.3|5451|5442|0
1728345000000|2024-10-07 23:50:00|5462.1|5453.1|5463.8|5454.8|5464.9|5455.9|5461.8|5452.8|0
1728345300000|2024-10-07 23:55:00|5463.7|5454.7|5461.7|5452.7|5463.7|5454.7|5461.7|5452.7|0
1728345600000|2024-10-08 00:00:00|5462.3|5453.3|5466.8|5457.8|5467|5458|5462.3|5453.3|0
1728345900000|2024-10-08 00:05:00|5466.9|5457.9|5468.3|5459.3|5469.3|5460.3|5466.4|5457.4|0
1728346200000|2024-10-08 00:10:00|5468.4|5459.4|5470.5|5461.5|5470.8|5461.8|5467.7|5458.7|0
1728346500000|2024-10-08 00:15:00|5470.6|5461.6|5470.8|5461.8|5471.9|5462.9|5469.8|5460.8|0
1728346800000|2024-10-08 00:20:00|5470.9|5461.9|5468.4|5459.4|5470.9|5461.9|5467.3|5458.3|0
1728347100000|2024-10-08 00:25:00|5468.2|5459.2|5468.8|5459.8|5469.1|5460.1|5468|5459|0
1728347400000|2024-10-08 00:30:00|5468.9|5459.9|5469.8|5460.8|5470.6|5461.6|5468.8|5459.8|0
1728347700000|2024-10-08 00:35:00|5469.6|5460.6|5469|5460|5469.6|5460.6|5468.3|5459.3|0
1728348000000|2024-10-08 00:40:00|5469.1|5460.1|5467.8|5458.8|5469.1|5460.1|5467.4|5458.4|0
1728348300000|2024-10-08 00:45:00|5467.9|5458.9|5456.1|5447.1|5468.2|5459.2|5455.3|5446.3|0
1728348600000|2024-10-08 00:50:00|5456.3|5447.3|5445|5436|5456.5|5447.5|5444.5|5435.5|0
1728348900000|2024-10-08 00:55:00|5444.7|5435.7|5436.9|5427.9|5444.9|5435.9|5436.6|5427.6|0
1728349200000|2024-10-08 01:00:00|5437|5428|5395.1|5386.1|5437.6|5428.6|5394.9|5385.9|0
1728349500000|2024-10-08 01:05:00|5395|5386|5389|5380|5395.3|5386.3|5388.6|5379.6|0
1728349800000|2024-10-08 01:10:00|5389.2|5380.2|5378.4|5369.4|5389.5|5380.5|5378.2|5369.2|0
1728350100000|2024-10-08 01:15:00|5371.9|5362.9|5267|5263|5372|5363|5250.5|5246.5|2766
1728350400000|2024-10-08 01:20:00|5266.5|5262.5|5307|5303|5347.5|5343.5|5265.5|5261.5|2002
1728350700000|2024-10-08 01:25:00|5304.5|5300.5|5295|5291|5321.5|5317.5|5290.5|5286.5|1586
1728351000000|2024-10-08 01:30:00|5296|5292|5046|5042|5305.5|5301.5|5044.5|5040.5|9761
1728351300000|2024-10-08 01:35:00|5047|5043|5150.5|5146.5|5218.5|5214.5|5046|5042|6427
1728351600000|2024-10-08 01:40:00|5152.5|5148.5|5094|5090|5165|5161|5084.5|5080.5|3738
1728351900000|2024-10-08 01:45:00|5093.5|5089.5|5154|5150|5155|5151|5031.5|5027.5|5179
1728352200000|2024-10-08 01:50:00|5153.5|5149.5|5136|5132|5159.5|5155.5|5109.5|5105.5|3167
1728352500000|2024-10-08 01:55:00|5137|5133|5087.5|5083.5|5145.5|5141.5|5081|5077|3794
1728352800000|2024-10-08 02:00:00|5089|5085|5040.5|5036.5|5101.5|5097.5|5035|5031|6878
1728353100000|2024-10-08 02:05:00|5039.5|5035.5|5003.5|4999.5|5049|5045|4950.5|4946.5|10043
1728353400000|2024-10-08 02:10:00|5004.5|5000.5|4895.5|4891.5|5009|5005|4886.5|4882.5|7958
1728353700000|2024-10-08 02:15:00|4896|4892|5004.5|5000.5|5009|5005|4894.5|4890.5|7075
1728354000000|2024-10-08 02:20:00|5001.5|4997.5|4928|4924|5021|5017|4924.5|4920.5|5385
1728354300000|2024-10-08 02:25:00|4931.5|4927.5|4876|4872|4960|4956|4875.5|4871.5|6941
1728354600000|2024-10-08 02:30:00|4875.5|4871.5|4677.5|4673.5|4879|4875|4675.5|4671.5|13051
1728354900000|2024-10-08 02:35:00|4678|4674|4739.5|4735.5|4754|4750|4613.5|4609.5|8702
1728355200000|2024-10-08 02:40:00|4734.5|4730.5|4874.5|4870.5|4903|4899|4730|4726|8099
1728355500000|2024-10-08 02:45:00|4875.5|4871.5|4866.5|4862.5|4924.5|4920.5|4827|4823|6773
1728355800000|2024-10-08 02:50:00|4865.5|4861.5|4883.5|4879.5|4912.5|4908.5|4807.5|4803.5|5880
1728356100000|2024-10-08 02:55:00|4880|4876|4840.5|4836.5|4906|4902|4826.5|4822.5|4481
1728356400000|2024-10-08 03:00:00|4840|4836|4933.5|4929.5|4944.5|4940.5|4839|4835|4529
1728356700000|2024-10-08 03:05:00|4931.5|4927.5|4964|4960|4983.5|4979.5|4926|4922|3789
1728357000000|2024-10-08 03:10:00|4962.5|4958.5|4972|4968|4978.5|4974.5|4922|4918|4295
1728357300000|2024-10-08 03:15:00|4970.5|4966.5|4960.5|4956.5|4999.5|4995.5|4945.5|4941.5|3335
1728357600000|2024-10-08 03:20:00|4959.5|4955.5|4939.5|4935.5|4974|4970|4934|4930|4001
1728357900000|2024-10-08 03:25:00|4936|4932|4957|4953|4961|4957|4895|4891|2723
1728358200000|2024-10-08 03:30:00|4957.5|4953.5|4978.5|4974.5|4982.5|4978.5|4911|4907|1881
1728358500000|2024-10-08 03:35:00|4981.5|4977.5|4982.5|4978.5|4995.5|4991.5|4954.5|4950.5|1535
1728358800000|2024-10-08 03:40:00|4983|4979|4942.5|4938.5|4985|4981|4937|4933|1503
1728359100000|2024-10-08 03:45:00|4943|4939|4939.5|4935.5|4972.5|4968.5|4923|4919|1882
1728359400000|2024-10-08 03:50:00|4941.5|4937.5|4962|4958|4963|4959|4926.5|4922.5|1380
1728359700000|2024-10-08 03:55:00|4959|4955|4974|4970|4976.5|4972.5|4946.5|4942.5|1520
1728360000000|2024-10-08 04:00:00|4978.2|4969.2|4978.6|4969.6|4978.9|4969.9|4977.6|4968.6|1
1728360300000|2024-10-08 04:05:00|4978.4|4969.4|4978.7|4969.7|4979.5|4970.5|4978.4|4969.4|0
1728360600000|2024-10-08 04:10:00|4978.9|4969.9|4978.4|4969.4|4979.1|4970.1|4978.3|4969.3|0
1728360900000|2024-10-08 04:15:00|4978.6|4969.6|4979.1|4970.1|4979.4|4970.4|4978.6|4969.6|0
1728361200000|2024-10-08 04:20:00|4979|4970|4979.5|4970.5|4979.8|4970.8|4978.6|4969.6|0
1728361500000|2024-10-08 04:25:00|4979.6|4970.6|4979.2|4970.2|4980.2|4971.2|4979.2|4970.2|0
1728361800000|2024-10-08 04:30:00|4979.3|4970.3|4979.8|4970.8|4979.9|4970.9|4979.2|4970.2|0
1728362100000|2024-10-08 04:35:00|4979.7|4970.7|4979.3|4970.3|4980.1|4971.1|4979.2|4970.2|0
1728362400000|2024-10-08 04:40:00|4979.2|4970.2|4979.9|4970.9|4979.9|4970.9|4979.1|4970.1|0
1728362700000|2024-10-08 04:45:00|4979.8|4970.8|4981|4972|4981.5|4972.5|4979.4|4970.4|0
1728363000000|2024-10-08 04:50:00|4981.1|4972.1|4981.3|4972.3|4981.4|4972.4|4980.7|4971.7|0
1728363300000|2024-10-08 04:55:00|4981.5|4972.5|4980.8|4971.8|4981.8|4972.8|4980.8|4971.8|10
1728363600000|2024-10-08 05:00:00|4970|4966|4984|4980|5024|5020|4960|4956|5394
1728363900000|2024-10-08 05:05:00|4985|4981|4946|4942|5002.5|4998.5|4944.5|4940.5|6771
1728364200000|2024-10-08 05:10:00|4945|4941|4901.5|4897.5|4964|4960|4900.5|4896.5|4022
1728364500000|2024-10-08 05:15:00|4902|4898|4901.5|4897.5|4941.5|4937.5|4897.5|4893.5|3863
1728364800000|2024-10-08 05:20:00|4900.5|4896.5|4851|4847|4904|4900|4851|4847|5494
1728365100000|2024-10-08 05:25:00|4852.5|4848.5|4887.5|4883.5|4908|4904|4852.5|4848.5|5535
1728365400000|2024-10-08 05:30:00|4886.5|4882.5|4849.5|4845.5|4920.5|4916.5|4848.5|4844.5|4629
1728365700000|2024-10-08 05:35:00|4848.5|4844.5|4817.5|4813.5|4857.5|4853.5|4816.5|4812.5|5217
1728366000000|2024-10-08 05:40:00|4818.5|4814.5|4861|4857|4863|4859|4810|4806|3454
1728366300000|2024-10-08 05:45:00|4861.5|4857.5|4834|4830|4870.5|4866.5|4825.5|4821.5|3756
1728366600000|2024-10-08 05:50:00|4835|4831|4791|4787|4860.5|4856.5|4786|4782|6093
1728366900000|2024-10-08 05:55:00|4790.5|4786.5|4863|4859|4863|4859|4790.5|4786.5|4229
1728367200000|2024-10-08 06:00:00|4864|4860|4863|4859|4888|4884|4850.5|4846.5|4793
1728367500000|2024-10-08 06:05:00|4862.5|4858.5|4855.5|4851.5|4879|4875|4832.5|4828.5|4286
1728367800000|2024-10-08 06:10:00|4856|4852|4831.5|4827.5|4864|4860|4825.5|4821.5|2997
1728368100000|2024-10-08 06:15:00|4831|4827|4826.5|4822.5|4854.5|4850.5|4824|4820|2902
1728368400000|2024-10-08 06:20:00|4827.5|4823.5|4842|4838|4855.5|4851.5|4827.5|4823.5|2555
1728368700000|2024-10-08 06:25:00|4841|4837|4883|4879|4884.5|4880.5|4831.5|4827.5|2925
1728369000000|2024-10-08 06:30:00|4885|4881|4884|4880|4919.5|4915.5|4878.5|4874.5|3130
1728369300000|2024-10-08 06:35:00|4885|4881|4932|4928|4934.5|4930.5|4885|4881|3588
1728369600000|2024-10-08 06:40:00|4931|4927|4888.5|4884.5|4933|4929|4881|4877|3355
1728369900000|2024-10-08 06:45:00|4888|4884|4900|4896|4913.5|4909.5|4885.5|4881.5|2621
1728370200000|2024-10-08 06:50:00|4899|4895|4897.5|4893.5|4915.5|4911.5|4888.5|4884.5|2015
1728370500000|2024-10-08 06:55:00|4898|4894|4900|4896|4902|4898|4881|4877|2724
1728370800000|2024-10-08 07:00:00|4900.5|4896.5|4831.5|4827.5|4900.5|4896.5|4817|4813|3649
1728371100000|2024-10-08 07:05:00|4831|4827|4852|4848|4855|4851|4822.5|4818.5|2694
1728371400000|2024-10-08 07:10:00|4854|4850|4838.5|4834.5|4874|4870|4837|4833|1860
1728371700000|2024-10-08 07:15:00|4839|4835|4800.5|4796.5|4848|4844|4799|4795|1459
1728372000000|2024-10-08 07:20:00|4800|4796|4777.5|4773.5|4824|4820|4777.5|4773.5|2366
1728372300000|2024-10-08 07:25:00|4778|4774|4791|4787|4798|4794|4766|4762|2891
1728372600000|2024-10-08 07:30:00|4790|4786|4786|4782|4824.5|4820.5|4777.5|4773.5|3336
1728372900000|2024-10-08 07:35:00|4785.5|4781.5|4778.5|4774.5|4809.5|4805.5|4771|4767|5673
1728373200000|2024-10-08 07:40:00|4781|4777|4752|4748|4791|4787|4751|4747|5483
1728373500000|2024-10-08 07:45:00|4752.5|4748.5|4719|4715|4765.5|4761.5|4719|4715|7340
1728373800000|2024-10-08 07:50:00|4720|4716|4699|4695|4732|4728|4693|4689|8314
1728374100000|2024-10-08 07:55:00|4698.5|4694.5|4694.5|4690.5|4712|4708|4686.5|4682.5|7726
1728374400000|2024-10-08 08:00:00|4695|4691|4694|4690|4722|4718|4686.5|4682.5|5282
1728374700000|2024-10-08 08:05:00|4694.5|4690.5|4670|4666|4705|4701|4647|4643|8692
1728375000000|2024-10-08 08:10:00|4675|4671|4646|4642|4688|4684|4632|4628|9541
1728375300000|2024-10-08 08:15:00|4645.5|4641.5|4629.5|4625.5|4654|4650|4606.5|4602.5|7329
1728375600000|2024-10-08 08:20:00|4630.5|4626.5|4574|4570|4633.5|4629.5|4573|4569|11631
1728375900000|2024-10-08 08:25:00|4574.5|4570.5|4615.5|4611.5|4625.5|4621.5|4556.5|4552.5|5600
1728376200000|2024-10-08 08:30:00|4615.9|4606.9|4620|4611|4620.4|4611.4|4614.9|4605.9|0
1728376500000|2024-10-08 08:35:00|4620.2|4611.2|4626.4|4617.4|4626.6|4617.6|4619.7|4610.7|0
1728376800000|2024-10-08 08:40:00|4626.3|4617.3|4626.6|4617.6|4627.3|4618.3|4625.7|4616.7|0
1728377100000|2024-10-08 08:45:00|4626.7|4617.7|4627.7|4618.7|4628.8|4619.8|4626.6|4617.6|0
1728377400000|2024-10-08 08:50:00|4627.6|4618.6|4629.8|4620.8|4629.9|4620.9|4626.8|4617.8|0
1728377700000|2024-10-08 08:55:00|4629.9|4620.9|4631.5|4622.5|4631.5|4622.5|4629.6|4620.6|0
1728378000000|2024-10-08 09:00:00|4631.6|4622.6|4636.5|4627.5|4636.8|4627.8|4631.6|4622.6|0
1728378300000|2024-10-08 09:05:00|4636.3|4627.3|4636.2|4627.2|4637.5|4628.5|4635.9|4626.9|0
1728378600000|2024-10-08 09:10:00|4636.1|4627.1|4636.3|4627.3|4636.6|4627.6|4635.1|4626.1|0
1728378900000|2024-10-08 09:15:00|4636.4|4627.4|4669.5|4661.5|4679.5|4670.5|4636.4|4611.5|1754
1728379200000|2024-10-08 09:20:00|4668.5|4660.5|4692.5|4684.5|4695.5|4688.5|4668.5|4660.5|640
1728379500000|2024-10-08 09:25:00|4689.5|4681.5|4704.5|4696.5|4707.5|4699.5|4687.5|4680.5|433
1728379800000|2024-10-08 09:30:00|4705.5|4697.5|4744.5|4735.5|4744.5|4735.5|4699.5|4691.5|1073
1728380100000|2024-10-08 09:35:00|4743.5|4736.5|4718.5|4709.5|4744.5|4736.5|4708.5|4699.5|531
1728380400000|2024-10-08 09:40:00|4717.5|4710.5|4716.5|4708.5|4741.5|4732.5|4711.5|4704.5|478
1728380700000|2024-10-08 09:45:00|4717.5|4707.5|4690.5|4683.5|4723.5|4714.5|4688.5|4681.5|462
1728381000000|2024-10-08 09:50:00|4691.5|4682.5|4705.5|4697.5|4713.5|4705.5|4689.5|4682.5|295
1728381300000|2024-10-08 09:55:00|4706.5|4698.5|4697.5|4689.5|4721.5|4713.5|4696.5|4688.5|384
1728381600000|2024-10-08 10:00:00|4699.5|4691.5|4698.5|4689.5|4711.5|4703.5|4695.5|4687.5|287
1728381900000|2024-10-08 10:05:00|4699.5|4690.5|4706.5|4698.5|4715.5|4708.5|4696.5|4689.5|317
1728382200000|2024-10-08 10:10:00|4707.5|4699.5|4702.5|4694.5|4709.5|4701.5|4697.5|4689.5|400
1728382500000|2024-10-08 10:15:00|4704.5|4695.5|4705.5|4698.5|4712.5|4704.5|4701.5|4693.5|193
1728382800000|2024-10-08 10:20:00|4708.5|4697.5|4718.5|4710.5|4722.5|4714.5|4706.5|4697.5|108
1728383100000|2024-10-08 10:25:00|4717.5|4709.5|4726.5|4717.5|4726.5|4718.5|4716.5|4708.5|184
1728383400000|2024-10-08 10:30:00|4725.5|4718.5|4727.5|4719.5|4729.5|4722.5|4717.5|4709.5|183
1728383700000|2024-10-08 10:35:00|4728.5|4721.5|4743.5|4734.5|4746.5|4737.5|4723.5|4716.5|577
1728384000000|2024-10-08 10:40:00|4744.5|4735.5|4724.5|4716.5|4744.5|4737.5|4720.5|4712.5|350
1728384300000|2024-10-08 10:45:00|4725.5|4717.5|4724.5|4716.5|4730.5|4722.5|4713.5|4706.5|166
1728384600000|2024-10-08 10:50:00|4725.5|4717.5|4735.5|4726.5|4736.5|4728.5|4725.5|4717.5|118
1728384900000|2024-10-08 10:55:00|4736.5|4727.5|4743.5|4735.5|4745.5|4738.5|4734.5|4725.5|154
1728385200000|2024-10-08 11:00:00|4742.5|4734.5|4768.5|4760.5|4774.5|4766.5|4738.5|4730.5|383
1728385500000|2024-10-08 11:05:00|4767.5|4759.5|4771.5|4763.5|4782.5|4775.5|4757.5|4750.5|398
1728385800000|2024-10-08 11:10:00|4773.5|4764.5|4763.5|4754.5|4773.5|4765.5|4751.5|4743.5|214
1728386100000|2024-10-08 11:15:00|4762.5|4753.5|4790.5|4782.5|4791.5|4784.5|4761.5|4753.5|317
1728386400000|2024-10-08 11:20:00|4789.5|4781.5|4785.5|4777.5|4792.5|4784.5|4780.5|4772.5|380
1728386700000|2024-10-08 11:25:00|4784.5|4776.5|4787.5|4779.5|4789.5|4781.5|4778.5|4770.5|196
1728387000000|2024-10-08 11:30:00|4790.5|4782.5|4795.5|4787.5|4801.5|4793.5|4788.5|4780.5|396
1728387300000|2024-10-08 11:35:00|4794.5|4786.5|4808.5|4800.5|4820.5|4813.5|4793.5|4785.5|492
1728387600000|2024-10-08 11:40:00|4809.5|4801.5|4802.5|4794.5|4811.5|4803.5|4795.5|4788.5|429
1728387900000|2024-10-08 11:45:00|4801.5|4793.5|4816.5|4808.5|4818.5|4811.5|4800.5|4792.5|195
1728388200000|2024-10-08 11:50:00|4817.5|4809.5|4818.5|4809.5|4818.5|4811.5|4800.5|4792.5|239
1728388500000|2024-10-08 11:55:00|4817.5|4808.5|4835.5|4827.5|4837.5|4829.5|4815.5|4807.5|259
1728388800000|2024-10-08 12:00:00|4832.5|4822.5|4829.5|4821.5|4843.5|4835.5|4821.5|4813.5|492
1728389100000|2024-10-08 12:05:00|4828.5|4820.5|4828.5|4819.5|4835.5|4826.5|4806.5|4798.5|427
1728389400000|2024-10-08 12:10:00|4829.5|4821.5|4827.5|4818.5|4830.5|4821.5|4814.5|4805.5|378
1728389700000|2024-10-08 12:15:00|4828.5|4819.5|4826.5|4818.5|4841.5|4832.5|4820.5|4811.5|575
1728390000000|2024-10-08 12:20:00|4825.5|4816.5|4800.5|4792.5|4825.5|4818.5|4796.5|4788.5|623
1728390300000|2024-10-08 12:25:00|4802.5|4794.5|4806.5|4797.5|4806.5|4798.5|4786.5|4778.5|524
1728390600000|2024-10-08 12:30:00|4808.5|4798.5|4796.5|4788.5|4811.5|4803.5|4796.5|4788.5|137
1728390900000|2024-10-08 12:35:00|4798.5|4790.5|4792.5|4783.5|4800.5|4792.5|4776.5|4768.5|306
1728391200000|2024-10-08 12:40:00|4791.5|4787.5|4793.5|4785.5|4797.5|4789.5|4786.5|4779.5|283
1728391500000|2024-10-08 12:45:00|4794.5|4787.5|4794.5|4787.5|4811.5|4803.5|4793.5|4786.5|264
1728391800000|2024-10-08 12:50:00|4795.5|4788.5|4793.5|4785.5|4798.5|4790.5|4791.5|4783.5|233
1728392100000|2024-10-08 12:55:00|4795.5|4787.5|4787.5|4780.5|4796.5|4787.5|4786.5|4779.5|114
1728392400000|2024-10-08 13:00:00|4790.5|4781.5|4797.5|4790.5|4800.5|4793.5|4786.5|4779.5|236
1728392700000|2024-10-08 13:05:00|4798.5|4791.5|4794.5|4786.5|4808.5|4800.5|4793.5|4785.5|247
1728393000000|2024-10-08 13:10:00|4793.5|4785.5|4795.5|4787.5|4795.5|4787.5|4780.5|4772.5|206
1728393300000|2024-10-08 13:15:00|4793.5|4784.5|4794.5|4786.5|4800.5|4792.5|4791.5|4782.5|142
1728393600000|2024-10-08 13:20:00|4796.5|4787.5|4791.5|4783.5|4799.5|4792.5|4780.5|4773.5|359
1728393900000|2024-10-08 13:25:00|4789.5|4782.5|4793.5|4785.5|4807.5|4799.5|4784.5|4775.5|465
1728394200000|2024-10-08 13:30:00|4797.5|4786.5|4798.5|4789.5|4827.5|4818.5|4772.5|4763.5|1268
1728394500000|2024-10-08 13:35:00|4799.5|4791.5|4842.5|4834.5|4849.5|4842.5|4799.5|4791.5|1168
1728394800000|2024-10-08 13:40:00|4843.5|4835.5|4841.5|4831.5|4849.5|4842.5|4814.5|4806.5|1256
1728395100000|2024-10-08 13:45:00|4839.5|4830.5|4813.5|4805.5|4847.5|4838.5|4812.5|4804.5|1340
1728395400000|2024-10-08 13:50:00|4812.5|4802.5|4790.5|4783.5|4812.5|4802.5|4785.5|4777.5|1264
1728395700000|2024-10-08 13:55:00|4791.5|4784.5|4793.5|4787.5|4797.5|4789.5|4762.5|4755.5|1332
1728396000000|2024-10-08 14:00:00|4794|4788|4814.5|4808.5|4820|4814|4776|4770|563
1728396300000|2024-10-08 14:05:00|4815|4809|4821.5|4815.5|4829|4823|4810|4804|520
1728396600000|2024-10-08 14:10:00|4821|4815|4825.5|4819.5|4829|4823|4803|4797|402
1728396900000|2024-10-08 14:15:00|4825|4819|4815|4809|4825|4819|4791.5|4785.5|322
1728397200000|2024-10-08 14:20:00|4815.5|4809.5|4816.5|4810.5|4831.5|4825.5|4814.5|4808.5|661
1728397500000|2024-10-08 14:25:00|4817|4811|4817|4811|4824|4818|4810.5|4804.5|298
1728397800000|2024-10-08 14:30:00|4816.5|4810.5|4820|4814|4825|4819|4808.5|4802.5|295
1728398100000|2024-10-08 14:35:00|4819.5|4813.5|4828.5|4822.5|4829.5|4823.5|4810|4804|235
1728398400000|2024-10-08 14:40:00|4829|4823|4840.5|4834.5|4842|4836|4827.5|4821.5|408
1728398700000|2024-10-08 14:45:00|4840|4834|4843.5|4837.5|4845|4839|4830.5|4824.5|364
1728399000000|2024-10-08 14:50:00|4843|4837|4848.5|4842.5|4849|4843|4831.5|4825.5|327
1728399300000|2024-10-08 14:55:00|4849|4843|4849|4843|4849|4843|4848|4842|133
1728399600000|2024-10-08 15:00:00|4848.5|4842.5|4849|4843|4849|4843|4837|4831|1091
1728399900000|2024-10-08 15:05:00|4848|4842|4828|4822|4849|4843|4825|4819|522
1728400200000|2024-10-08 15:10:00|4827|4821|4845.5|4839.5|4845.5|4839.5|4827|4821|187
1728400500000|2024-10-08 15:15:00|4846|4840|4834.5|4828.5|4849|4843|4834.5|4828.5|366
1728400800000|2024-10-08 15:20:00|4833|4827|4831.5|4825.5|4845|4839|4830|4824|392
1728401100000|2024-10-08 15:25:00|4832|4826|4812.5|4806.5|4837|4831|4811|4805|779
1728401400000|2024-10-08 15:30:00|4814|4808|4818.5|4812.5|4822.5|4816.5|4813|4807|329
1728401700000|2024-10-08 15:35:00|4818|4812|4822|4816|4824.5|4818.5|4813.5|4807.5|222
1728402000000|2024-10-08 15:40:00|4822.5|4816.5|4822|4816|4829.5|4823.5|4816.5|4810.5|199
1728402300000|2024-10-08 15:45:00|4822.5|4816.5|4843.5|4837.5|4843.5|4837.5|4822|4816|177
1728402600000|2024-10-08 15:50:00|4844|4838|4849|4843|4849.5|4843.5|4844|4838|177
1728402900000|2024-10-08 15:55:00|||||||||65
1728403200000|2024-10-08 16:00:00|||||||||11
1728403500000|2024-10-08 16:05:00|4848.5|4842.5|4841|4835|4849.5|4843.5|4840|4834|861
1728403800000|2024-10-08 16:10:00|4842|4836|4837.5|4831.5|4842.5|4836.5|4829|4823|197
1728404100000|2024-10-08 16:15:00|4838|4832|4836.5|4830.5|4844|4838|4832|4826|141
1728404400000|2024-10-08 16:20:00|4836|4830|4817.5|4811.5|4839|4833|4817|4811|111
1728404700000|2024-10-08 16:25:00|4818|4812|4828|4822|4829|4823|4810|4804|188
1728405000000|2024-10-08 16:30:00|4827.5|4821.5|4822.5|4816.5|4833|4827|4820.5|4814.5|87
1728405300000|2024-10-08 16:35:00|4821.5|4815.5|4827.5|4821.5|4829|4823|4820.5|4814.5|84
1728405600000|2024-10-08 16:40:00|4826.5|4820.5|4815.5|4809.5|4829|4823|4815|4809|135
1728405900000|2024-10-08 16:45:00|4815|4809|4798|4792|4816|4810|4794|4788|350
1728406200000|2024-10-08 16:50:00|4798.5|4792.5|4802.5|4796.5|4807.5|4801.5|4798|4792|143
1728406500000|2024-10-08 16:55:00|4802|4796|4807.5|4801.5|4807.5|4801.5|4799|4793|148
1728406800000|2024-10-08 17:00:00|4807|4801|4795.5|4789.5|4807|4801|4794|4788|129
1728407100000|2024-10-08 17:05:00|4795|4789|4785|4779|4800|4794|4783.5|4777.5|250
1728407400000|2024-10-08 17:10:00|4784|4778|4780.5|4774.5|4787|4781|4779|4773|286
1728407700000|2024-10-08 17:15:00|4781|4775|4766.5|4760.5|4781|4775|4763.5|4757.5|304
1728408000000|2024-10-08 17:20:00|4766|4760|4784.5|4778.5|4785|4779|4763.5|4757.5|271
1728408300000|2024-10-08 17:25:00|4783.5|4777.5|4774.5|4768.5|4785.5|4779.5|4772.5|4766.5|221
1728408600000|2024-10-08 17:30:00|4775|4769|4792.5|4786.5|4792.5|4786.5|4775|4769|238
1728408900000|2024-10-08 17:35:00|4793|4787|4792|4786|4795.5|4789.5|4790|4784|167
1728409200000|2024-10-08 17:40:00|4791.5|4785.5|4781|4775|4792.5|4786.5|4780.5|4774.5|152
1728409500000|2024-10-08 17:45:00|4782|4776|4768.5|4762.5|4787|4781|4767.5|4761.5|310
1728409800000|2024-10-08 17:50:00|4767.5|4761.5|4779.5|4773.5|4783.5|4777.5|4766.5|4760.5|269
1728410100000|2024-10-08 17:55:00|4780.5|4774.5|4765|4759|4784.5|4778.5|4765|4759|245
1728410400000|2024-10-08 18:00:00|4764|4758|4765.5|4759.5|4780|4774|4756.5|4750.5|560
1728410700000|2024-10-08 18:05:00|4765|4759|4772.5|4766.5|4775.5|4769.5|4761|4755|323
1728411000000|2024-10-08 18:10:00|4772|4766|4766.5|4760.5|4776.5|4770.5|4766.5|4760.5|289
1728411300000|2024-10-08 18:15:00|4766|4760|4758|4752|4772|4766|4755|4749|299
1728411600000|2024-10-08 18:20:00|4757.5|4751.5|4748|4742|4759|4753|4746|4740|358
1728411900000|2024-10-08 18:25:00|4748.5|4742.5|4767.5|4761.5|4767.5|4761.5|4745|4739|280
1728412200000|2024-10-08 18:30:00|4767|4761|4765.5|4759.5|4770|4764|4759.5|4753.5|450
1728412500000|2024-10-08 18:35:00|4765|4759|4764.5|4758.5|4767|4761|4755|4749|325
1728412800000|2024-10-08 18:40:00|4764|4758|4770.5|4764.5|4774|4768|4764|4758|237
1728413100000|2024-10-08 18:45:00|4770|4764|4766.5|4760.5|4771.5|4765.5|4765.5|4759.5|174
1728413400000|2024-10-08 18:50:00|4766|4760|4750|4744|4768.5|4762.5|4749|4743|184
1728413700000|2024-10-08 18:55:00|4750.5|4744.5|4744.4|4735.4|4751|4745|4743|4735.4|225
1728414000000|2024-10-08 19:00:00|4744.3|4735.3|4726.9|4717.9|4744.9|4735.9|4717.4|4708.4|5
1728414300000|2024-10-08 19:05:00|4725.7|4716.7|4703.9|4694.9|4727|4718|4695.2|4686.2|0
1728414600000|2024-10-08 19:10:00|4703.3|4694.3|4722|4713|4722|4713|4699.2|4690.2|0
1728414900000|2024-10-08 19:15:00|4720.8|4711.8|4719|4710|4723.6|4714.6|4717.5|4708.5|0
1728415200000|2024-10-08 19:20:00|4718.9|4709.9|4718.3|4709.3|4720.2|4711.2|4707.9|4698.9|0
1728415500000|2024-10-08 19:25:00|4717.7|4708.7|4713|4704|4722.1|4713.1|4703.1|4694.1|0
1728415800000|2024-10-08 19:30:00|4712.9|4703.9|4727.3|4718.3|4729.2|4720.2|4711.6|4702.6|0
1728416100000|2024-10-08 19:35:00|4727.2|4718.2|4743.5|4734.5|4743.6|4734.6|4723|4714|0
1728416400000|2024-10-08 19:40:00|4743.6|4734.6|4742.8|4733.8|4747.9|4738.9|4737.9|4728.9|0
1728416700000|2024-10-08 19:45:00|4742.7|4733.7|4773.2|4764.2|4773.3|4764.3|4742.7|4733.7|0
1728417000000|2024-10-08 19:50:00|4773.1|4764.1|4810.5|4801.5|4811.2|4802.2|4772.5|4763.5|0
1728417300000|2024-10-08 19:55:00|4811.1|4802.1|4835.5|4826.5|4843|4834|4810.2|4801.2|0
1728417600000|2024-10-08 20:00:00|4835.2|4826.2|4833.1|4824.1|4835.2|4826.2|4832.7|4823.7|0
1728417900000|2024-10-08 20:05:00|4833.2|4824.2|4834|4825|4835.5|4826.5|4833.2|4824.2|0
1728418200000|2024-10-08 20:10:00|4833.8|4824.8|4832.6|4823.6|4833.8|4824.8|4832.2|4823.2|0
1728418500000|2024-10-08 20:15:00|4832.7|4823.7|4831.7|4822.7|4832.9|4823.9|4831.6|4822.6|0
1728418800000|2024-10-08 20:20:00|4831.6|4822.6|4831.2|4822.2|4831.9|4822.9|4831.2|4822.2|0
1728419100000|2024-10-08 20:25:00|4831.4|4822.4|4832.2|4823.2|4832.2|4823.2|4831.4|4822.4|0
1728419400000|2024-10-08 20:30:00|4832.1|4823.1|4831.7|4822.7|4832.1|4823.1|4831.5|4822.5|0
1728419700000|2024-10-08 20:35:00|4831.5|4822.5|4833.1|4824.1|4833.3|4824.3|4831.5|4822.5|0
1728420000000|2024-10-08 20:40:00|4833|4824|4833.4|4824.4|4833.6|4824.6|4832.9|4823.9|0
1728420300000|2024-10-08 20:45:00|4833.3|4824.3|4833.4|4824.4|4834|4825|4832.6|4823.6|0
1728420600000|2024-10-08 20:50:00|4833.3|4824.3|4832.9|4823.9|4833.4|4824.4|4832.8|4823.8|0
1728420900000|2024-10-08 20:55:00|4832.8|4823.8|4832|4823|4832.8|4823.8|4831.4|4822.4|0
1728421200000|2024-10-08 21:00:00|4832.1|4823.1|4831.4|4822.4|4832.2|4823.2|4831.1|4822.1|0
1728421500000|2024-10-08 21:05:00|4831.5|4822.5|4832.1|4823.1|4832.1|4823.1|4831.5|4822.5|0
1728421800000|2024-10-08 21:10:00|4832|4823|4831.8|4822.8|4832|4823|4831.6|4822.6|0
1728422100000|2024-10-08 21:15:00|4831.9|4822.9|4832|4823|4832|4823|4831.9|4822.9|0
1728422400000|2024-10-08 21:20:00|4832.1|4823.1|4832.2|4823.2|4832.3|4823.3|4832|4823|0
1728422700000|2024-10-08 21:25:00|4832.1|4823.1|4832.6|4823.6|4832.6|4823.6|4832.1|4823.1|0
1728423000000|2024-10-08 21:30:00|4832.5|4823.5|4832.4|4823.4|4832.6|4823.6|4832.3|4823.3|0
1728423300000|2024-10-08 21:35:00|4832.3|4823.3|4832.4|4823.4|4832.5|4823.5|4832.3|4823.3|0
1728423600000|2024-10-08 21:40:00|4832.5|4823.5|4832.8|4823.8|4832.8|4823.8|4832.4|4823.4|0
1728423900000|2024-10-08 21:45:00|4832.9|4823.9|4832.8|4823.8|4833|4824|4832.7|4823.7|0
1728424200000|2024-10-08 21:50:00|4832.9|4823.9|4832.9|4823.9|4832.9|4823.9|4832.9|4823.9|0
1728424500000|2024-10-08 21:55:00|4833.1|4824.1|4832.9|4823.9|4833.1|4824.1|4832.9|4823.9|0
1728424800000|2024-10-08 22:00:00|4833.6|4824.6|4832.2|4823.2|4833.7|4824.7|4832.1|4823.1|0
1728425100000|2024-10-08 22:05:00|4832.3|4823.3|4832.2|4823.2|4832.7|4823.7|4832.2|4823.2|0
1728425400000|2024-10-08 22:10:00|4832.3|4823.3|4832.6|4823.6|4833.1|4824.1|4832.1|4823.1|0
1728425700000|2024-10-08 22:15:00|4832.7|4823.7|4833|4824|4833.1|4824.1|4832.5|4823.5|0
1728426000000|2024-10-08 22:20:00|4832.9|4823.9|4833.1|4824.1|4833.2|4824.2|4832.9|4823.9|0
1728426300000|2024-10-08 22:25:00|4833.2|4824.2|4832.6|4823.6|4833.2|4824.2|4832.6|4823.6|0
1728426600000|2024-10-08 22:30:00|4832.7|4823.7|4831.9|4822.9|4832.7|4823.7|4831.7|4822.7|0
1728426900000|2024-10-08 22:35:00|4831.8|4822.8|4831.9|4822.9|4832|4823|4831.4|4822.4|0
1728427200000|2024-10-08 22:40:00|4831.8|4822.8|4831.8|4822.8|4832|4823|4831.7|4822.7|0
1728427500000|2024-10-08 22:45:00|4831.7|4822.7|4832.2|4823.2|4832.5|4823.5|4831.5|4822.5|0
1728427800000|2024-10-08 22:50:00|4832.3|4823.3|4832.5|4823.5|4832.8|4823.8|4832|4823|0
1728428100000|2024-10-08 22:55:00|4832.4|4823.4|4833.6|4824.6|4834|4825|4832.3|4823.3|0
1728428400000|2024-10-08 23:00:00|4833.7|4824.7|4834.5|4825.5|4835.5|4826.5|4833.7|4824.7|0
1728428700000|2024-10-08 23:05:00|4834.3|4825.3|4834.3|4825.3|4834.3|4825.3|4833.6|4824.6|0
1728429000000|2024-10-08 23:10:00|4834.5|4825.5|4833.3|4824.3|4834.5|4825.5|4833.3|4824.3|0
1728429300000|2024-10-08 23:15:00|4833.4|4824.4|4833.3|4824.3|4833.8|4824.8|4833.1|4824.1|0
1728429600000|2024-10-08 23:20:00|4833.4|4824.4|4833.1|4824.1|4833.8|4824.8|4833.1|4824.1|0
1728429900000|2024-10-08 23:25:00|4833|4824|4833|4824|4833.1|4824.1|4833|4824|0
1728430200000|2024-10-08 23:30:00|4832.8|4823.8|4832.6|4823.6|4833|4824|4832.1|4823.1|0
1728430500000|2024-10-08 23:35:00|4832.4|4823.4|4832.6|4823.6|4832.8|4823.8|4832.3|4823.3|0
1728430800000|2024-10-08 23:40:00|4832.5|4823.5|4832.2|4823.2|4832.6|4823.6|4831.9|4822.9|0
1728431100000|2024-10-08 23:45:00|4832.1|4823.1|4832|4823|4832.4|4823.4|4831.5|4822.5|0
1728431400000|2024-10-08 23:50:00|4831.9|4822.9|4832.9|4823.9|4832.9|4823.9|4831.9|4822.9|0
1728431700000|2024-10-08 23:55:00|4832.7|4823.7|4832.7|4823.7|4832.9|4823.9|4832.7|4823.7|0
1728432000000|2024-10-09 00:00:00|4832.8|4823.8|4832.7|4823.7|4833|4824|4831.5|4822.5|0
1728432300000|2024-10-09 00:05:00|4832.8|4823.8|4832.2|4823.2|4833|4824|4831.7|4822.7|0
1728432600000|2024-10-09 00:10:00|4832|4823|4832.2|4823.2|4832.2|4823.2|4831.8|4822.8|0
1728432900000|2024-10-09 00:15:00|4832.3|4823.3|4833.4|4824.4|4833.4|4824.4|4832.3|4823.3|0
1728433200000|2024-10-09 00:20:00|4833.3|4824.3|4826.1|4817.1|4833.3|4824.3|4825.8|4816.8|0
1728433500000|2024-10-09 00:25:00|4826|4817|4826.1|4817.1|4826.3|4817.3|4825.7|4816.7|0
1728433800000|2024-10-09 00:30:00|4826.2|4817.2|4825.6|4816.6|4826.2|4817.2|4825.2|4816.2|0
1728434100000|2024-10-09 00:35:00|4825.5|4816.5|4824.5|4815.5|4825.6|4816.6|4824.5|4815.5|0
1728434400000|2024-10-09 00:40:00|4824.6|4815.6|4822.4|4813.4|4824.7|4815.7|4821.6|4812.6|0
1728434700000|2024-10-09 00:45:00|4822.3|4813.3|4808.6|4799.6|4824.1|4815.1|4808.3|4799.3|0
1728435000000|2024-10-09 00:50:00|4808.5|4799.5|4809.2|4800.2|4809.4|4800.4|4806.1|4797.1|0
1728435300000|2024-10-09 00:55:00|4809.4|4800.4|4809.3|4800.3|4809.4|4800.4|4808.9|4799.9|0
1728435600000|2024-10-09 01:00:00|4810.3|4801.3|4820.9|4811.9|4821.1|4812.1|4806.4|4797.4|0
1728435900000|2024-10-09 01:05:00|4821|4812|4833.4|4824.4|4833.8|4824.8|4819.8|4810.8|0
1728436200000|2024-10-09 01:10:00|4833.2|4824.2|4832.4|4823.4|4842.4|4833.4|4832.1|4823.1|0
1728436500000|2024-10-09 01:15:00|4832.2|4823.2|4821.5|4817.5|4845.5|4841.5|4802|4798|3053
1728436800000|2024-10-09 01:20:00|4822|4818|4803|4799|4833.5|4829.5|4793|4789|2041
1728437100000|2024-10-09 01:25:00|4804|4800|4811|4807|4812|4808|4773|4769|1683
1728437400000|2024-10-09 01:30:00|4810.5|4806.5|4794|4790|4839.5|4835.5|4731|4727|10509
1728437700000|2024-10-09 01:35:00|4795.5|4791.5|4829|4825|4851.5|4847.5|4787|4783|7389
1728438000000|2024-10-09 01:40:00|4828.5|4824.5|4832|4828|4869|4865|4810|4806|5583
1728438300000|2024-10-09 01:45:00|4830.5|4826.5|4896.5|4892.5|4901.5|4897.5|4830.5|4826.5|8661
1728438600000|2024-10-09 01:50:00|4899|4895|4840.5|4836.5|4913|4909|4838.5|4834.5|5356
1728438900000|2024-10-09 01:55:00|4843|4839|4777|4773|4856|4852|4773.5|4769.5|6179
1728439200000|2024-10-09 02:00:00|4777.5|4773.5|4743|4739|4781|4777|4729.5|4725.5|6206
1728439500000|2024-10-09 02:05:00|4742|4738|4662.5|4658.5|4743|4739|4661|4657|10089
1728439800000|2024-10-09 02:10:00|4662|4658|4736|4732|4737|4733|4651.5|4647.5|6300
1728440100000|2024-10-09 02:15:00|4735.5|4731.5|4739|4735|4765|4761|4712|4708|4566
1728440400000|2024-10-09 02:20:00|4739.5|4735.5|4751|4747|4770.5|4766.5|4728|4724|4343
1728440700000|2024-10-09 02:25:00|4750.5|4746.5|4706.5|4702.5|4761|4757|4695|4691|3890
1728441000000|2024-10-09 02:30:00|4704|4700|4658.5|4654.5|4729|4725|4651.5|4647.5|3947
1728441300000|2024-10-09 02:35:00|4657|4653|4601|4597|4688|4684|4599|4595|4887
1728441600000|2024-10-09 02:40:00|4600.5|4596.5|4679|4675|4682|4678|4598|4594|5599
1728441900000|2024-10-09 02:45:00|4679.5|4675.5|4633.5|4629.5|4688|4684|4633|4629|3998
1728442200000|2024-10-09 02:50:00|4634|4630|4644|4640|4684|4680|4634|4630|2846
1728442500000|2024-10-09 02:55:00|4642.5|4638.5|4613.5|4609.5|4666.5|4662.5|4609|4605|3070
1728442800000|2024-10-09 03:00:00|4614|4610|4604|4600|4644.5|4640.5|4603|4599|3193
1728443100000|2024-10-09 03:05:00|4604.5|4600.5|4553|4549|4609|4605|4553|4549|3634
1728443400000|2024-10-09 03:10:00|4552.5|4548.5|4518.5|4514.5|4565|4561|4507.5|4503.5|5958
1728443700000|2024-10-09 03:15:00|4520|4516|4551|4547|4555|4551|4506.5|4502.5|6570
1728444000000|2024-10-09 03:20:00|4549|4545|4593|4589|4597|4593|4520|4516|7330
1728444300000|2024-10-09 03:25:00|4590.5|4586.5|4640.5|4636.5|4641.5|4637.5|4568|4564|4663
1728444600000|2024-10-09 03:30:00|4641|4637|4626|4622|4670.5|4666.5|4605.5|4601.5|4601
1728444900000|2024-10-09 03:35:00|4625|4621|4678|4674|4678|4674|4606|4602|2663
1728445200000|2024-10-09 03:40:00|4678.5|4674.5|4656|4652|4687.5|4683.5|4644|4640|3553
1728445500000|2024-10-09 03:45:00|4656.5|4652.5|4629|4625|4682|4678|4628|4624|2293
1728445800000|2024-10-09 03:50:00|4628.5|4624.5|4670|4666|4680|4676|4618.5|4614.5|2016
1728446100000|2024-10-09 03:55:00|4670.5|4666.5|4651|4647|4675|4671|4649|4645|1586
1728446400000|2024-10-09 04:00:00|4653.8|4644.8|4654.6|4645.6|4654.7|4645.7|4653.6|4644.6|0
1728446700000|2024-10-09 04:05:00|4654.7|4645.7|4655.1|4646.1|4655.1|4646.1|4654.6|4645.6|0
1728447000000|2024-10-09 04:10:00|4655.2|4646.2|4654.9|4645.9|4655.2|4646.2|4654.8|4645.8|0
1728447300000|2024-10-09 04:15:00|4654.7|4645.7|4655.2|4646.2|4655.2|4646.2|4654.7|4645.7|0
1728447600000|2024-10-09 04:20:00|4655.3|4646.3|4655.3|4646.3|4655.5|4646.5|4655|4646|0
1728447900000|2024-10-09 04:25:00|4655.1|4646.1|4655|4646|4655.3|4646.3|4655|4646|0
1728448200000|2024-10-09 04:30:00|4654.9|4645.9|4655.2|4646.2|4655.4|4646.4|4654.9|4645.9|0
1728448500000|2024-10-09 04:35:00|4655.1|4646.1|4654.6|4645.6|4655.1|4646.1|4654.6|4645.6|0
1728448800000|2024-10-09 04:40:00|4654.5|4645.5|4654.2|4645.2|4654.5|4645.5|4654.1|4645.1|0
1728449100000|2024-10-09 04:45:00|4654.3|4645.3|4653.8|4644.8|4654.3|4645.3|4653.8|4644.8|0
1728449400000|2024-10-09 04:50:00|4653.7|4644.7|4653.2|4644.2|4653.7|4644.7|4652.9|4643.9|0
1728449700000|2024-10-09 04:55:00|4653.4|4644.4|4654.8|4645.8|4655.1|4646.1|4653.2|4644.2|5
1728450000000|2024-10-09 05:00:00|4662|4658|4804.5|4800.5|4806|4802|4656|4652|10875
1728450300000|2024-10-09 05:05:00|4805|4801|4800|4796|4834|4830|4770|4766|9423
1728450600000|2024-10-09 05:10:00|4803|4799|4730|4726|4809|4805|4723|4719|6587
1728450900000|2024-10-09 05:15:00|4729|4725|4769|4765|4777|4773|4718.5|4714.5|4810
1728451200000|2024-10-09 05:20:00|4768.5|4764.5|4810|4806|4810|4806|4750|4746|2698
1728451500000|2024-10-09 05:25:00|4810.5|4806.5|4782.5|4778.5|4822|4818|4781|4777|3383
1728451800000|2024-10-09 05:30:00|4782|4778|4834|4830|4839.5|4835.5|4773|4769|3243
1728452100000|2024-10-09 05:35:00|4833.5|4829.5|4863.5|4859.5|4884.5|4880.5|4825.5|4821.5|4321
1728452400000|2024-10-09 05:40:00|4863|4859|4797.5|4793.5|4864.5|4860.5|4797|4793|4145
1728452700000|2024-10-09 05:45:00|4800|4796|4795|4791|4829|4825|4776.5|4772.5|2628
1728453000000|2024-10-09 05:50:00|4795.5|4791.5|4786.5|4782.5|4802|4798|4763|4759|2694
1728453300000|2024-10-09 05:55:00|4786|4782|4756|4752|4795|4791|4746|4742|2627
1728453600000|2024-10-09 06:00:00|4755|4751|4766|4762|4797.5|4793.5|4753|4749|2203
1728453900000|2024-10-09 06:05:00|4766.5|4762.5|4737.5|4733.5|4788|4784|4737.5|4733.5|1714
1728454200000|2024-10-09 06:10:00|4737|4733|4753.5|4749.5|4771.5|4767.5|4737|4733|1939
1728454500000|2024-10-09 06:15:00|4754|4750|4696|4692|4770|4766|4696|4692|2634
1728454800000|2024-10-09 06:20:00|4695|4691|4708|4704|4714.5|4710.5|4670.5|4666.5|3048
1728455100000|2024-10-09 06:25:00|4707.5|4703.5|4716|4712|4735|4731|4705|4701|2143
1728455400000|2024-10-09 06:30:00|4717|4713|4682.5|4678.5|4737|4733|4682|4678|2097
1728455700000|2024-10-09 06:35:00|4683|4679|4682|4678|4703|4699|4672|4668|2094
1728456000000|2024-10-09 06:40:00|4680.5|4676.5|4654|4650|4708|4704|4654|4650|2341
1728456300000|2024-10-09 06:45:00|4653.5|4649.5|4661|4657|4665|4661|4628|4624|4200
1728456600000|2024-10-09 06:50:00|4660.5|4656.5|4638.5|4634.5|4678|4674|4635.5|4631.5|2347
1728456900000|2024-10-09 06:55:00|4638|4634|4618|4614|4648|4644|4616|4612|3587
1728457200000|2024-10-09 07:00:00|4618.5|4614.5|4677|4673|4695|4691|4616|4612|3934
1728457500000|2024-10-09 07:05:00|4674|4670|4609|4605|4690|4686|4609|4605|3158
1728457800000|2024-10-09 07:10:00|4609.5|4605.5|4627|4623|4634.5|4630.5|4606|4602|3151
1728458100000|2024-10-09 07:15:00|4628.5|4624.5|4608|4604|4648.5|4644.5|4606|4602|2030
1728458400000|2024-10-09 07:20:00|4607.5|4603.5|4623|4619|4641.5|4637.5|4606|4602|1693
1728458700000|2024-10-09 07:25:00|4622|4618|4643|4639|4649|4645|4622|4618|886
1728459000000|2024-10-09 07:30:00|4609.5|4605.5|4649.5|4645.5|4655|4651|4604|4600|3000
1728459300000|2024-10-09 07:35:00|4649|4645|4650|4646|4655.5|4651.5|4623.5|4619.5|2404
1728459600000|2024-10-09 07:40:00|4649.5|4645.5|4639|4635|4652.5|4648.5|4620|4616|2698
1728459900000|2024-10-09 07:45:00|4638|4634|4634|4630|4646.5|4642.5|4628|4624|2534
1728460200000|2024-10-09 07:50:00|4633.5|4629.5|4622.5|4618.5|4649|4645|4615|4611|2719
1728460500000|2024-10-09 07:55:00|4623.5|4619.5|4628.5|4624.5|4638.5|4634.5|4623|4619|2502
1728460800000|2024-10-09 08:00:00|4629|4625|4628|4624|4637.5|4633.5|4618.5|4614.5|1580
1728461100000|2024-10-09 08:05:00|4629|4625|4615|4611|4632|4628|4606|4602|2679
1728461400000|2024-10-09 08:10:00|4614.5|4610.5|4616|4612|4636.5|4632.5|4612|4608|1752
1728461700000|2024-10-09 08:15:00|4615.5|4611.5|4615.5|4611.5|4625.5|4621.5|4613|4609|1386
1728462000000|2024-10-09 08:20:00|4616|4612|4625|4621|4631|4627|4610.5|4606.5|11746
1728462300000|2024-10-09 08:25:00|4625.5|4621.5|4623.5|4619.5|4632|4628|4614.5|4610.5|1352
1728462600000|2024-10-09 08:30:00|4624.1|4615.1|4624.6|4615.6|4625.6|4616.6|4623.6|4614.6|0
1728462900000|2024-10-09 08:35:00|4624.8|4615.8|4627.2|4618.2|4627.3|4618.3|4624.6|4615.6|0
1728463200000|2024-10-09 08:40:00|4627.1|4618.1|4627.5|4618.5|4627.8|4618.8|4626.6|4617.6|0
1728463500000|2024-10-09 08:45:00|4627.6|4618.6|4627.4|4618.4|4628.4|4619.4|4627.3|4618.3|0
1728463800000|2024-10-09 08:50:00|4627.5|4618.5|4625.9|4616.9|4627.5|4618.5|4625.4|4616.4|0
1728464100000|2024-10-09 08:55:00|4626|4617|4627.1|4618.1|4627.1|4618.1|4625.5|4616.5|0
1728464400000|2024-10-09 09:00:00|4626.9|4617.9|4627.8|4618.8|4628.2|4619.2|4626.9|4617.9|0
1728464700000|2024-10-09 09:05:00|4628|4619|4628.2|4619.2|4628.5|4619.5|4627.7|4618.7|0
1728465000000|2024-10-09 09:10:00|4628.3|4619.3|4628|4619|4628.5|4619.5|4627.7|4618.7|0
1728465300000|2024-10-09 09:15:00|4658|4634|4658|4650|4666|4659|4645|4634|815
1728465600000|2024-10-09 09:20:00|4657|4649|4667|4660|4669|4661|4656|4648|220
1728465900000|2024-10-09 09:25:00|4666|4659|4670|4661|4683|4675|4665|4657|378
1728466200000|2024-10-09 09:30:00|4669|4662|4676|4668|4684|4676|4666|4659|277
1728466500000|2024-10-09 09:35:00|4674|4667|4666|4658|4676|4668|4660|4653|168
1728466800000|2024-10-09 09:40:00|4667|4659|4676|4668|4683|4675|4667|4658|285
1728467100000|2024-10-09 09:45:00|4675|4669|4683|4675|4688|4681|4673|4664|97
1728467400000|2024-10-09 09:50:00|4682|4676|4698|4690|4707|4699|4682|4674|536
1728467700000|2024-10-09 09:55:00|4697|4689|4700|4693|4700|4693|4688|4679|148
1728468000000|2024-10-09 10:00:00|4701|4694|4688|4680|4702|4694|4685|4677|111
1728468300000|2024-10-09 10:05:00|4689|4681|4689|4681|4694|4686|4687|4680|53
1728468600000|2024-10-09 10:10:00|4688|4682|4690|4682|4691|4683|4676|4669|153
1728468900000|2024-10-09 10:15:00|4691|4683|4694|4686|4697|4689|4690|4682|125
1728469200000|2024-10-09 10:20:00|4695|4687|4686|4678|4696|4688|4684|4676|62
1728469500000|2024-10-09 10:25:00|4689|4679|4688|4680|4690|4682|4683|4675|71
1728469800000|2024-10-09 10:30:00|4689|4681|4676|4668|4691|4683|4675|4668|98
1728470100000|2024-10-09 10:35:00|4677|4669|4665|4658|4677|4670|4665|4658|166
1728470400000|2024-10-09 10:40:00|4664|4657|4666|4658|4666|4658|4661|4653|195
1728470700000|2024-10-09 10:45:00|4665|4659|4673|4665|4674|4667|4665|4659|174
1728471000000|2024-10-09 10:50:00|4675|4666|4675|4667|4678|4670|4672|4665|91
1728471300000|2024-10-09 10:55:00|4673|4666|4681|4673|4682|4674|4668|4660|96
1728471600000|2024-10-09 11:00:00|4682|4675|4686|4678|4687|4679|4681|4674|105
1728471900000|2024-10-09 11:05:00|4685|4679|4690|4682|4690|4683|4685|4678|28
1728472200000|2024-10-09 11:10:00|4689|4683|4678|4670|4689|4683|4677|4669|41
1728472500000|2024-10-09 11:15:00|4677|4669|4682|4674|4683|4676|4676|4668|34
1728472800000|2024-10-09 11:20:00|4683|4675|4685|4678|4689|4681|4683|4675|102
1728473100000|2024-10-09 11:25:00|4687|4679|4668|4660|4687|4679|4667|4659|161
1728473400000|2024-10-09 11:30:00|4669|4661|4660|4652|4669|4661|4650|4642|449
1728473700000|2024-10-09 11:35:00|4661|4653|4669|4661|4672|4664|4660|4652|74
1728474000000|2024-10-09 11:40:00|4668|4659|4669|4661|4671|4663|4665|4657|81
1728474300000|2024-10-09 11:45:00|4668|4660|4677|4669|4678|4671|4666|4659|53
1728474600000|2024-10-09 11:50:00|4678|4670|4677|4669|4680|4672|4676|4668|64
1728474900000|2024-10-09 11:55:00|4678|4670|4676|4668|4678|4670|4672|4665|46
1728475200000|2024-10-09 12:00:00|4675|4667|4672|4664|4676|4669|4670|4662|34
1728475500000|2024-10-09 12:05:00|4671|4665|4677|4669|4681|4673|4671|4665|48
1728475800000|2024-10-09 12:10:00|4676|4670|4673|4665|4679|4671|4672|4665|49
1728476100000|2024-10-09 12:15:00|4672|4664|4669|4661|4675|4667|4666|4659|135
1728476400000|2024-10-09 12:20:00|4668|4660|4663|4655|4670|4662|4661|4654|75
1728476700000|2024-10-09 12:25:00|4664|4656|4661|4654|4664|4656|4660|4651|53
1728477000000|2024-10-09 12:30:00|4662|4653|4660|4653|4662|4655|4659|4651|60
1728477300000|2024-10-09 12:35:00|4661|4654|4660|4652|4663|4656|4651|4644|341
1728477600000|2024-10-09 12:40:00|4658|4650|4644|4636|4660|4653|4642|4635|233
1728477900000|2024-10-09 12:45:00|4643|4635|4639|4632|4644|4636|4628|4621|286
1728478200000|2024-10-09 12:50:00|4640|4633|4628|4620|4643|4636|4623|4615|185
1728478500000|2024-10-09 12:55:00|4627|4621|4647|4638|4651|4642|4625|4617|137
1728478800000|2024-10-09 13:00:00|4646|4636|4646|4638|4652|4643|4641|4634|80
1728479100000|2024-10-09 13:05:00|4647|4639|4647|4639|4654|4645|4643|4634|96
1728479400000|2024-10-09 13:10:00|4646|4638|4632|4625|4647|4639|4627|4618|99
1728479700000|2024-10-09 13:15:00|4630|4624|4628|4620|4639|4631|4627|4620|122
1728480000000|2024-10-09 13:20:00|4627|4619|4637|4629|4642|4635|4622|4615|258
1728480300000|2024-10-09 13:25:00|4636|4628|4629|4621|4640|4632|4627|4619|139
1728480600000|2024-10-09 13:30:00|4628|4620|4639|4630|4669|4660|4624|4616|978
1728480900000|2024-10-09 13:35:00|4638|4631|4678|4671|4681|4673|4638|4630|678
1728481200000|2024-10-09 13:40:00|4679|4670|4708|4699|4716|4708|4677|4670|751
1728481500000|2024-10-09 13:45:00|4707|4698|4738|4730|4751|4743|4700|4692|545
1728481800000|2024-10-09 13:50:00|4737|4729|4735|4726|4754|4746|4722|4714|628
1728482100000|2024-10-09 13:55:00|4737|4728|4723|4717|4744|4735|4713|4705|459
1728482400000|2024-10-09 14:00:00|4723.5|4717.5|4711|4705|4730|4724|4707.5|4701.5|316
1728482700000|2024-10-09 14:05:00|4712|4706|4722.5|4716.5|4722.5|4716.5|4698|4692|259
1728483000000|2024-10-09 14:10:00|4722|4716|4715|4709|4739|4733|4712.5|4706.5|470
1728483300000|2024-10-09 14:15:00|4714.5|4708.5|4726|4720|4726|4720|4704|4698|237
1728483600000|2024-10-09 14:20:00|4725.5|4719.5|4724.5|4718.5|4732|4726|4707|4701|280
1728483900000|2024-10-09 14:25:00|4724|4718|4739|4733|4739|4733|4721.5|4715.5|275
1728484200000|2024-10-09 14:30:00|4738.5|4732.5|4720.5|4714.5|4738.5|4732.5|4720|4714|404
1728484500000|2024-10-09 14:35:00|4720|4714|4708|4702|4724|4718|4708|4702|142
1728484800000|2024-10-09 14:40:00|4707.5|4701.5|4692|4686|4711.5|4705.5|4689|4683|328
1728485100000|2024-10-09 14:45:00|4693|4687|4692|4686|4693|4687|4674|4668|447
1728485400000|2024-10-09 14:50:00|4692.5|4686.5|4707|4701|4708.5|4702.5|4686.5|4680.5|346
1728485700000|2024-10-09 14:55:00|4707.5|4701.5|4729|4723|4729|4723|4705.5|4699.5|260
1728486000000|2024-10-09 15:00:00|4730|4724|4731|4725|4731|4725|4717.5|4711.5|351
1728486300000|2024-10-09 15:05:00|4730|4724|4777.5|4771.5|4779|4773|4726|4720|1032
1728486600000|2024-10-09 15:10:00|4777|4771|4748.5|4742.5|4777.5|4771.5|4744.5|4738.5|439
1728486900000|2024-10-09 15:15:00|4748|4742|4740|4734|4749|4743|4723.5|4717.5|426
1728487200000|2024-10-09 15:20:00|4740.5|4734.5|4746|4740|4755|4749|4737.5|4731.5|111
1728487500000|2024-10-09 15:25:00|4745.5|4739.5|4749.5|4743.5|4768.5|4762.5|4740|4734|280
1728487800000|2024-10-09 15:30:00|4749|4743|4766|4760|4772.5|4766.5|4749|4743|238
1728488100000|2024-10-09 15:35:00|4765.5|4759.5|4774.5|4768.5|4774.5|4768.5|4756.5|4750.5|232
1728488400000|2024-10-09 15:40:00|4774|4768|4773.5|4767.5|4787.5|4781.5|4770.5|4764.5|348
1728488700000|2024-10-09 15:45:00|4774|4768|4775|4769|4785|4779|4767|4761|188
1728489000000|2024-10-09 15:50:00|4774.5|4768.5|4762|4756|4778.5|4772.5|4757.5|4751.5|164
1728489300000|2024-10-09 15:55:00|4761.5|4755.5|4783.5|4777.5|4785.5|4779.5|4761.5|4755.5|194
1728489600000|2024-10-09 16:00:00|4784|4778|4769|4763|4784.5|4778.5|4767.5|4761.5|196
1728489900000|2024-10-09 16:05:00|4768.5|4762.5|4778.5|4772.5|4781.5|4775.5|4767|4761|120
1728490200000|2024-10-09 16:10:00|4778|4772|4779|4773|4784|4778|4776|4770|118
1728490500000|2024-10-09 16:15:00|4778.5|4772.5|4766.5|4760.5|4778.5|4772.5|4765|4759|126
1728490800000|2024-10-09 16:20:00|4766|4760|4777.5|4771.5|4779|4773|4766|4760|52
1728491100000|2024-10-09 16:25:00|4777|4771|4783|4777|4789.5|4783.5|4776.5|4770.5|115
1728491400000|2024-10-09 16:30:00|4782|4776|4776|4770|4784.5|4778.5|4771.5|4765.5|126
1728491700000|2024-10-09 16:35:00|4776.5|4770.5|4780.5|4774.5|4781|4775|4773|4767|60
1728492000000|2024-10-09 16:40:00|4781|4775|4788.5|4782.5|4788.5|4782.5|4780.5|4774.5|136
1728492300000|2024-10-09 16:45:00|4788|4782|4787|4781|4789|4783|4782|4776|139
1728492600000|2024-10-09 16:50:00|4787.5|4781.5|4781.5|4775.5|4793.5|4787.5|4778.5|4772.5|146
1728492900000|2024-10-09 16:55:00|4782|4776|4779|4773|4782|4776|4776.5|4770.5|109
1728493200000|2024-10-09 17:00:00|4778|4772|4772.5|4766.5|4780|4774|4771|4765|117
1728493500000|2024-10-09 17:05:00|4773|4767|4777.5|4771.5|4783.5|4777.5|4772|4766|113
1728493800000|2024-10-09 17:10:00|4778|4772|4766.5|4760.5|4782.5|4776.5|4766|4760|47
1728494100000|2024-10-09 17:15:00|4766|4760|4760|4754|4768|4762|4760|4754|65
1728494400000|2024-10-09 17:20:00|4760.5|4754.5|4749|4743|4763.5|4757.5|4748.5|4742.5|190
1728494700000|2024-10-09 17:25:00|4748.5|4742.5|4749|4743|4757|4751|4746.5|4740.5|249
1728495000000|2024-10-09 17:30:00|4748.5|4742.5|4754|4748|4755|4749|4747.5|4741.5|68
1728495300000|2024-10-09 17:35:00|4754.5|4748.5|4756.5|4750.5|4757.5|4751.5|4752.5|4746.5|14
1728495600000|2024-10-09 17:40:00|4756|4750|4755.5|4749.5|4760|4754|4753.5|4747.5|22
1728495900000|2024-10-09 17:45:00|4756|4750|4756|4750|4758|4752|4752|4746|122
1728496200000|2024-10-09 17:50:00|4755.5|4749.5|4756.5|4750.5|4760|4754|4752|4746|35
1728496500000|2024-10-09 17:55:00|4756|4750|4757|4751|4759.5|4753.5|4755|4749|18
1728496800000|2024-10-09 18:00:00|4757.5|4751.5|4757.5|4751.5|4758.5|4752.5|4749|4743|52
1728497100000|2024-10-09 18:05:00|4758|4752|4762|4756|4767.5|4761.5|4754|4748|47
1728497400000|2024-10-09 18:10:00|4761.5|4755.5|4781|4775|4782.5|4776.5|4760.5|4754.5|76
1728497700000|2024-10-09 18:15:00|4780.5|4774.5|4780.5|4774.5|4783.5|4777.5|4774|4768|36
1728498000000|2024-10-09 18:20:00|4781|4775|4781|4775|4784|4778|4777|4771|86
1728498300000|2024-10-09 18:25:00|4781.5|4775.5|4791|4785|4793.5|4787.5|4781|4775|138
1728498600000|2024-10-09 18:30:00|4790.5|4784.5|4783.5|4777.5|4792|4786|4783|4777|77
1728498900000|2024-10-09 18:35:00|4783|4777|4774.5|4768.5|4783|4777|4770.5|4764.5|80
1728499200000|2024-10-09 18:40:00|4774|4768|4781|4775|4782|4776|4769.5|4763.5|80
1728499500000|2024-10-09 18:45:00|4781.5|4775.5|4772.5|4766.5|4782.5|4776.5|4770.5|4764.5|25
1728499800000|2024-10-09 18:50:00|4773.5|4767.5|4771|4765|4773.5|4767.5|4765|4759|57
1728500100000|2024-10-09 18:55:00|4771.5|4765.5|4762.8|4753.8|4771.5|4765.5|4759.5|4753.5|65
1728500400000|2024-10-09 19:00:00|4762.7|4753.7|4765.8|4756.8|4765.8|4756.8|4762.5|4753.5|1
1728500700000|2024-10-09 19:05:00|4765.9|4756.9|4764.4|4755.4|4765.9|4756.9|4762.6|4753.6|0
1728501000000|2024-10-09 19:10:00|4764.3|4755.3|4775.1|4766.1|4778.1|4769.1|4764.1|4755.1|0
1728501300000|2024-10-09 19:15:00|4775.2|4766.2|4775.7|4766.7|4775.8|4766.8|4771.1|4762.1|0
1728501600000|2024-10-09 19:20:00|4775.1|4766.1|4777.2|4768.2|4777.3|4768.3|4773.9|4764.9|0
1728501900000|2024-10-09 19:25:00|4776.6|4767.6|4775.4|4766.4|4776.6|4767.6|4775.3|4766.3|0
1728502200000|2024-10-09 19:30:00|4775.5|4766.5|4782|4773|4784.8|4775.8|4774.1|4765.1|0
1728502500000|2024-10-09 19:35:00|4781.9|4772.9|4778|4769|4785.6|4776.6|4778|4769|0
1728502800000|2024-10-09 19:40:00|4777.9|4768.9|4766.4|4757.4|4780.4|4771.4|4766.4|4757.4|0
1728503100000|2024-10-09 19:45:00|4766.5|4757.5|4770.4|4761.4|4770.4|4761.4|4761.7|4752.7|0
1728503400000|2024-10-09 19:50:00|4770.5|4761.5|4771.3|4762.3|4777.3|4768.3|4765.6|4756.6|0
1728503700000|2024-10-09 19:55:00|4771.4|4762.4|4757|4748|4772.6|4763.6|4756.1|4747.1|0
1728504000000|2024-10-09 20:00:00|4756.9|4747.9|4753.8|4744.8|4757.1|4748.1|4753.6|4744.6|0
1728504300000|2024-10-09 20:05:00|4753.5|4744.5|4753.6|4744.6|4754.3|4745.3|4753.5|4744.5|0
1728504600000|2024-10-09 20:10:00|4753.5|4744.5|4753|4744|4753.8|4744.8|4752.8|4743.8|0
1728504900000|2024-10-09 20:15:00|4753.1|4744.1|4751.3|4742.3|4753.1|4744.1|4751.3|4742.3|0
1728505200000|2024-10-09 20:20:00|4751.2|4742.2|4751.7|4742.7|4752|4743|4751.2|4742.2|0
1728505500000|2024-10-09 20:25:00|4751.8|4742.8|4751.9|4742.9|4752.2|4743.2|4751.7|4742.7|0
1728505800000|2024-10-09 20:30:00|4751.7|4742.7|4751.7|4742.7|4752|4743|4751.4|4742.4|0
1728506100000|2024-10-09 20:35:00|4752|4743|4752.8|4743.8|4753|4744|4752|4743|0
1728506400000|2024-10-09 20:40:00|4752.7|4743.7|4753.1|4744.1|4753.1|4744.1|4752.7|4743.7|0
1728506700000|2024-10-09 20:45:00|4752.8|4743.8|4752.1|4743.1|4752.9|4743.9|4751.6|4742.6|0
1728507000000|2024-10-09 20:50:00|4752.3|4743.3|4753.5|4744.5|4753.5|4744.5|4752.1|4743.1|0
1728507300000|2024-10-09 20:55:00|4753.4|4744.4|4753.8|4744.8|4754.1|4745.1|4753.2|4744.2|0
1728507600000|2024-10-09 21:00:00|4753.9|4744.9|4754|4745|4754.2|4745.2|4753.8|4744.8|0
1728507900000|2024-10-09 21:05:00|4753.9|4744.9|4754|4745|4754.3|4745.3|4753.9|4744.9|0
1728508200000|2024-10-09 21:10:00|4753.8|4744.8|4753.9|4744.9|4754|4745|4753.8|4744.8|0
1728508500000|2024-10-09 21:15:00|4753.8|4744.8|4754|4745|4754|4745|4753.8|4744.8|0
1728508800000|2024-10-09 21:20:00|4753.9|4744.9|4753.8|4744.8|4754|4745|4753.8|4744.8|0
1728509100000|2024-10-09 21:25:00|4753.6|4744.6|4753.6|4744.6|4753.6|4744.6|4753.6|4744.6|0
1728509400000|2024-10-09 21:30:00|4753.5|4744.5|4753.5|4744.5|4753.5|4744.5|4753.5|4744.5|0
1728509700000|2024-10-09 21:35:00|4753.3|4744.3|4753.3|4744.3|4753.4|4744.4|4753.3|4744.3|0
1728510000000|2024-10-09 21:40:00|4753.4|4744.4|4753.5|4744.5|4753.5|4744.5|4753.3|4744.3|0
1728510300000|2024-10-09 21:45:00|4753.6|4744.6|4753.4|4744.4|4753.6|4744.6|4753.4|4744.4|0
1728510600000|2024-10-09 21:50:00|4753.5|4744.5|4753.5|4744.5|4753.6|4744.6|4753.3|4744.3|0
1728510900000|2024-10-09 21:55:00|4753.4|4744.4|4753.5|4744.5|4753.5|4744.5|4753.4|4744.4|0
1728511200000|2024-10-09 22:00:00|4754.1|4745.1|4752.6|4743.6|4754.3|4745.3|4752.4|4743.4|0
1728511500000|2024-10-09 22:05:00|4752.7|4743.7|4754.4|4745.4|4754.7|4745.7|4752.7|4743.7|0
1728511800000|2024-10-09 22:10:00|4754.5|4745.5|4754.5|4745.5|4755.2|4746.2|4754.4|4745.4|0
1728512100000|2024-10-09 22:15:00|4754.6|4745.6|4755.2|4746.2|4755.5|4746.5|4754.5|4745.5|0
1728512400000|2024-10-09 22:20:00|4755.3|4746.3|4756|4747|4756.7|4747.7|4755.2|4746.2|0
1728512700000|2024-10-09 22:25:00|4755.9|4746.9|4756.4|4747.4|4756.6|4747.6|4755.9|4746.9|0
1728513000000|2024-10-09 22:30:00|4756.5|4747.5|4756.4|4747.4|4756.6|4747.6|4756.2|4747.2|0
1728513300000|2024-10-09 22:35:00|4756.6|4747.6|4756.7|4747.7|4756.7|4747.7|4756.2|4747.2|0
1728513600000|2024-10-09 22:40:00|4756.8|4747.8|4756.9|4747.9|4757|4748|4756.5|4747.5|0
1728513900000|2024-10-09 22:45:00|4756.8|4747.8|4756.4|4747.4|4756.8|4747.8|4756.4|4747.4|0
1728514200000|2024-10-09 22:50:00|4756.3|4747.3|4756.7|4747.7|4756.9|4747.9|4756.3|4747.3|0
1728514500000|2024-10-09 22:55:00|4756.9|4747.9|4756.7|4747.7|4757.4|4748.4|4756.7|4747.7|0
1728514800000|2024-10-09 23:00:00|4756.6|4747.6|4757.2|4748.2|4757.6|4748.6|4756.5|4747.5|0
1728515100000|2024-10-09 23:05:00|4757.1|4748.1|4757.2|4748.2|4757.4|4748.4|4756.9|4747.9|0
1728515400000|2024-10-09 23:10:00|4757.4|4748.4|4757.9|4748.9|4758|4749|4757.4|4748.4|0
1728515700000|2024-10-09 23:15:00|4757.7|4748.7|4757.9|4748.9|4758.4|4749.4|4757.7|4748.7|0
1728516000000|2024-10-09 23:20:00|4757.7|4748.7|4756.6|4747.6|4757.7|4748.7|4756.2|4747.2|0
1728516300000|2024-10-09 23:25:00|4756.4|4747.4|4756.5|4747.5|4756.6|4747.6|4756.4|4747.4|0
1728516600000|2024-10-09 23:30:00|4756.6|4747.6|4756.5|4747.5|4756.7|4747.7|4756.2|4747.2|0
1728516900000|2024-10-09 23:35:00|4756.6|4747.6|4756.1|4747.1|4756.7|4747.7|4755.8|4746.8|0
1728517200000|2024-10-09 23:40:00|4756.2|4747.2|4757.9|4748.9|4758|4749|4756|4747|0
1728517500000|2024-10-09 23:45:00|4758|4749|4757.5|4748.5|4758.5|4749.5|4757.2|4748.2|0
1728517800000|2024-10-09 23:50:00|4757.4|4748.4|4757.1|4748.1|4757.5|4748.5|4757|4748|0
1728518100000|2024-10-09 23:55:00|4757|4748|4757.5|4748.5|4757.5|4748.5|4756.8|4747.8|0
1728518400000|2024-10-10 00:00:00|4757.4|4748.4|4756.4|4747.4|4758|4749|4756.4|4747.4|0
1728518700000|2024-10-10 00:05:00|4756.3|4747.3|4756.8|4747.8|4757.1|4748.1|4756.1|4747.1|0
1728519000000|2024-10-10 00:10:00|4756.6|4747.6|4757|4748|4757.4|4748.4|4756.4|4747.4|0
1728519300000|2024-10-10 00:15:00|4757.1|4748.1|4757.2|4748.2|4757.5|4748.5|4756.5|4747.5|0
1728519600000|2024-10-10 00:20:00|4757.1|4748.1|4756.6|4747.6|4757.4|4748.4|4756.5|4747.5|0
1728519900000|2024-10-10 00:25:00|4756.5|4747.5|4764.4|4755.4|4764.4|4755.4|4755.9|4746.9|0
1728520200000|2024-10-10 00:30:00|4764.2|4755.2|4765.2|4756.2|4765.4|4756.4|4764.2|4755.2|0
1728520500000|2024-10-10 00:35:00|4765.3|4756.3|4765.5|4756.5|4765.9|4756.9|4765.1|4756.1|0
1728520800000|2024-10-10 00:40:00|4765.6|4756.6|4765.5|4756.5|4765.9|4756.9|4765.2|4756.2|0
1728521100000|2024-10-10 00:45:00|4765.7|4756.7|4766.6|4757.6|4766.7|4757.7|4765.3|4756.3|0
1728521400000|2024-10-10 00:50:00|4766.5|4757.5|4766.5|4757.5|4766.9|4757.9|4766.1|4757.1|0
1728521700000|2024-10-10 00:55:00|4766.4|4757.4|4765.8|4756.8|4766.5|4757.5|4765.6|4756.6|0
1728522000000|2024-10-10 01:00:00|4765.9|4756.9|4765.9|4756.9|4766.1|4757.1|4765.4|4756.4|0
1728522300000|2024-10-10 01:05:00|4766.1|4757.1|4768.7|4759.7|4769.4|4760.4|4766.1|4757.1|0
1728522600000|2024-10-10 01:10:00|4768.8|4759.8|4782.4|4773.4|4783|4774|4768.7|4759.7|0
1728522900000|2024-10-10 01:15:00|4782|4773|4777.8|4773.8|4822.8|4818.8|4777.3|4773|1415
1728523200000|2024-10-10 01:20:00|4777.3|4773.3|4775.3|4771.3|4797.3|4793.3|4767.3|4763.3|745
1728523500000|2024-10-10 01:25:00|4774.8|4770.8|4787.8|4783.8|4793.8|4789.8|4746.8|4742.8|1636
1728523800000|2024-10-10 01:30:00|4787.3|4783.3|4742.8|4738.8|4813.8|4809.8|4714.8|4710.8|6597
1728524100000|2024-10-10 01:35:00|4742.3|4738.3|4765.3|4761.3|4770.8|4766.8|4733.8|4729.8|7025
1728524400000|2024-10-10 01:40:00|4761.8|4757.8|4791.8|4787.8|4819.8|4815.8|4756.8|4752.8|5544
1728524700000|2024-10-10 01:45:00|4792.3|4788.3|4770.3|4766.3|4797.3|4793.3|4748.3|4744.3|4168
1728525000000|2024-10-10 01:50:00|4769.8|4765.8|4722.8|4718.8|4769.8|4765.8|4722.8|4718.8|4415
1728525300000|2024-10-10 01:55:00|4721.3|4717.3|4738.3|4734.3|4751.8|4747.8|4715.8|4711.8|4232
1728525600000|2024-10-10 02:00:00|4737.8|4733.8|4769.8|4765.8|4775.3|4771.3|4737.8|4733.8|4367
1728525900000|2024-10-10 02:05:00|4769.3|4765.3|4738.3|4734.3|4784.3|4780.3|4729.8|4725.8|5513
1728526200000|2024-10-10 02:10:00|4737.3|4733.3|4705.8|4701.8|4743.3|4739.3|4689.8|4685.8|4384
1728526500000|2024-10-10 02:15:00|4704.8|4700.8|4722.4|4718.4|4737.9|4733.9|4675.9|4671.9|3305
1728526800000|2024-10-10 02:20:00|4721.9|4717.9|4715.4|4711.4|4750.4|4746.4|4713.4|4709.4|3037
1728527100000|2024-10-10 02:25:00|4714.4|4710.4|4737.9|4733.9|4747.4|4743.4|4702.9|4698.9|3022
1728527400000|2024-10-10 02:30:00|4737.4|4733.4|4749.4|4745.4|4760.4|4756.4|4719.9|4715.9|3832
1728527700000|2024-10-10 02:35:00|4747.4|4743.4|4749.4|4745.4|4760.4|4756.4|4728.9|4724.9|2706
1728528000000|2024-10-10 02:40:00|4748.9|4744.9|4741.9|4737.9|4750.4|4746.4|4725.9|4721.9|2946
1728528300000|2024-10-10 02:45:00|4741.4|4737.4|4756.9|4752.9|4758.4|4754.4|4734.4|4730.4|2276
1728528600000|2024-10-10 02:50:00|4756.4|4752.4|4758.4|4754.4|4760.9|4756.9|4731.9|4727.9|2287
1728528900000|2024-10-10 02:55:00|4756.9|4752.9|4767.9|4763.9|4781.4|4777.4|4745.4|4741.4|1984
1728529200000|2024-10-10 03:00:00|4767.4|4763.4|4798.4|4794.4|4802.4|4798.4|4761.4|4757.4|5364
1728529500000|2024-10-10 03:05:00|4800.9|4796.9|4799.9|4795.9|4802.4|4798.4|4777.4|4773.4|2327
1728529800000|2024-10-10 03:10:00|4798.4|4794.4|4798.9|4794.9|4813.9|4809.9|4783.4|4779.4|2266
1728530100000|2024-10-10 03:15:00|4798.4|4794.4|4827.4|4823.4|4827.9|4823.9|4796.9|4792.9|2409
1728530400000|2024-10-10 03:20:00|4826.9|4822.9|4786.4|4782.4|4829.4|4825.4|4780.9|4776.9|2038
1728530700000|2024-10-10 03:25:00|4786.9|4782.9|4804.4|4800.4|4817.4|4813.4|4786.9|4782.9|1605
1728531000000|2024-10-10 03:30:00|4803.9|4799.9|4797.4|4793.4|4806.9|4802.9|4786.9|4782.9|1169
1728531300000|2024-10-10 03:35:00|4796.9|4792.9|4810.9|4806.9|4816.9|4812.9|4792.4|4788.4|791
1728531600000|2024-10-10 03:40:00|4811.4|4807.4|4815.9|4811.9|4817.4|4813.4|4792.4|4788.4|896
1728531900000|2024-10-10 03:45:00|4816.4|4812.4|4818.9|4814.9|4826.4|4822.4|4815.9|4811.9|748
1728532200000|2024-10-10 03:50:00|4817.9|4813.9|4822.9|4818.9|4828.4|4824.4|4808.9|4804.9|703
1728532500000|2024-10-10 03:55:00|4820.9|4816.9|4833.9|4829.9|4835.4|4831.4|4817.9|4813.9|681
1728532800000|2024-10-10 04:00:00|4836.4|4827.4|4835.5|4826.5|4836.4|4827.4|4835.4|4826.4|7
1728533100000|2024-10-10 04:05:00|4835.6|4826.6|4835|4826|4835.6|4826.6|4835|4826|0
1728533400000|2024-10-10 04:10:00|4834.9|4825.9|4835|4826|4835.3|4826.3|4834.6|4825.6|0
1728533700000|2024-10-10 04:15:00|4835.1|4826.1|4834.5|4825.5|4835.1|4826.1|4834.5|4825.5|0
1728534000000|2024-10-10 04:20:00|4834.6|4825.6|4834.5|4825.5|4834.8|4825.8|4834.4|4825.4|0
1728534300000|2024-10-10 04:25:00|4834.4|4825.4|4834.5|4825.5|4834.9|4825.9|4834.4|4825.4|0
1728534600000|2024-10-10 04:30:00|4834.6|4825.6|4834.3|4825.3|4834.9|4825.9|4834.1|4825.1|0
1728534900000|2024-10-10 04:35:00|4834.4|4825.4|4834.6|4825.6|4834.6|4825.6|4834.3|4825.3|0
1728535200000|2024-10-10 04:40:00|4834.8|4825.8|4834.9|4825.9|4834.9|4825.9|4834.6|4825.6|0
1728535500000|2024-10-10 04:45:00|4834.7|4825.7|4834.4|4825.4|4834.7|4825.7|4834.3|4825.3|0
1728535800000|2024-10-10 04:50:00|4834.5|4825.5|4836.5|4827.5|4836.5|4827.5|4834.3|4825.3|0
1728536100000|2024-10-10 04:55:00|4836.3|4827.3|4836.6|4827.6|4836.7|4827.7|4836.3|4827.3|6
1728536400000|2024-10-10 05:00:00|4833.4|4829.4|4849.9|4845.9|4863.9|4859.9|4831.4|4827.4|4333
1728536700000|2024-10-10 05:05:00|4848.4|4844.4|4811.4|4807.4|4857.9|4853.9|4809.9|4805.9|2412
1728537000000|2024-10-10 05:10:00|4813.9|4809.9|4805.9|4801.9|4828.9|4824.9|4798.9|4794.9|2480
1728537300000|2024-10-10 05:15:00|4805.4|4801.4|4803.9|4799.9|4838.9|4834.9|4798.4|4794.4|2495
1728537600000|2024-10-10 05:20:00|4803.4|4799.4|4801.9|4797.9|4813.9|4809.9|4791.9|4787.9|2166
1728537900000|2024-10-10 05:25:00|4800.9|4796.9|4818.9|4814.9|4818.9|4814.9|4796.9|4792.9|2033
1728538200000|2024-10-10 05:30:00|4817.9|4813.9|4794.9|4790.9|4818.4|4814.4|4790.4|4786.4|1741
1728538500000|2024-10-10 05:35:00|4795.9|4791.9|4797.4|4793.4|4817.4|4813.4|4787.9|4783.9|1741
1728538800000|2024-10-10 05:40:00|4796.9|4792.9|4822.9|4818.9|4829.9|4825.9|4794.4|4790.4|1832
1728539100000|2024-10-10 05:45:00|4823.4|4819.4|4807.4|4803.4|4825.9|4821.9|4804.9|4800.9|1665
1728539400000|2024-10-10 05:50:00|4807.9|4803.9|4787.9|4783.9|4815.4|4811.4|4787.9|4783.9|2140
1728539700000|2024-10-10 05:55:00|4788.4|4784.4|4784.9|4780.9|4788.9|4784.9|4768.9|4764.9|2224
1728540000000|2024-10-10 06:00:00|4783.9|4779.9|4774.4|4770.4|4794.9|4790.9|4772.9|4768.9|2688
1728540300000|2024-10-10 06:05:00|4773.9|4769.9|4777.9|4773.9|4790.4|4786.4|4766.9|4762.9|2382
1728540600000|2024-10-10 06:10:00|4777.4|4773.4|4772.4|4768.4|4791.9|4787.9|4766.9|4762.9|2319
1728540900000|2024-10-10 06:15:00|4771.4|4767.4|4751.4|4747.4|4776.4|4772.4|4751.4|4747.4|2162
1728541200000|2024-10-10 06:20:00|4751.9|4747.9|4759.9|4755.9|4774.4|4770.4|4751.4|4747.4|2168
1728541500000|2024-10-10 06:25:00|4758.9|4754.9|4751.9|4747.9|4761.9|4757.9|4742.4|4738.4|1949
1728541800000|2024-10-10 06:30:00|4750.9|4746.9|4758.4|4754.4|4770.9|4766.9|4749.9|4745.9|2122
1728542100000|2024-10-10 06:35:00|4758.9|4754.9|4751.9|4747.9|4769.4|4765.4|4741.9|4737.9|2426
1728542400000|2024-10-10 06:40:00|4751.4|4747.4|4732.9|4728.9|4757.4|4753.4|4730.9|4726.9|2186
1728542700000|2024-10-10 06:45:00|4733.9|4729.9|4743.4|4739.4|4750.9|4746.9|4730.9|4726.9|1785
1728543000000|2024-10-10 06:50:00|4743.9|4739.9|4732.9|4728.9|4746.9|4742.9|4729.4|4725.4|1758
1728543300000|2024-10-10 06:55:00|4732.4|4728.4|4749.9|4745.9|4752.9|4748.9|4728.9|4724.9|1997
1728543600000|2024-10-10 07:00:00|4748.9|4744.9|4737.9|4733.9|4754.4|4750.4|4737.4|4733.4|1255
1728543900000|2024-10-10 07:05:00|4736.9|4732.9|4716.9|4712.9|4741.9|4737.9|4715.9|4711.9|1343
1728544200000|2024-10-10 07:10:00|4717.9|4713.9|4722.9|4718.9|4723.9|4719.9|4703.9|4699.9|2053
1728544500000|2024-10-10 07:15:00|4721.9|4717.9|4715.9|4711.9|4729.9|4725.9|4712.4|4708.4|1077
1728544800000|2024-10-10 07:20:00|4716.4|4712.4|4717.9|4713.9|4729.9|4725.9|4715.9|4711.9|920
1728545100000|2024-10-10 07:25:00|4717.4|4713.4|4729.9|4725.9|4732.9|4728.9|4710.9|4706.9|1472
1728545400000|2024-10-10 07:30:00|4728.9|4724.9|4740.4|4736.4|4744.9|4740.9|4724.9|4720.9|1609
1728545700000|2024-10-10 07:35:00|4739.9|4735.9|4736.9|4732.9|4745.9|4741.9|4728.4|4724.4|2367
1728546000000|2024-10-10 07:40:00|4736.4|4732.4|4736.9|4732.9|4739.9|4735.9|4726.4|4722.4|2735
1728546300000|2024-10-10 07:45:00|4736.4|4732.4|4739.9|4735.9|4741.9|4737.9|4723.9|4719.9|2048
1728546600000|2024-10-10 07:50:00|4740.9|4736.9|4733.9|4729.9|4749.9|4745.9|4732.9|4728.9|2751
1728546900000|2024-10-10 07:55:00|4734.9|4730.9|4745.4|4741.4|4749.4|4745.4|4729.9|4725.9|2412
1728547200000|2024-10-10 08:00:00|4745.9|4741.9|4729.9|4725.9|4746.4|4742.4|4722.4|4718.4|1752
1728547500000|2024-10-10 08:05:00|4729.4|4725.4|4723.9|4719.9|4731.9|4727.9|4717.4|4713.4|2842
1728547800000|2024-10-10 08:10:00|4722.9|4718.9|4718.9|4714.9|4725.9|4721.9|4708.4|4704.4|2294
1728548100000|2024-10-10 08:15:00|4719.4|4715.4|4722.4|4718.4|4724.9|4720.9|4714.4|4710.4|1025
1728548400000|2024-10-10 08:20:00|4722.9|4718.9|4719.9|4715.9|4727.4|4723.4|4715.9|4711.9|2568
1728548700000|2024-10-10 08:25:00|4720.9|4716.9|4729.4|4725.4|4737.4|4733.4|4718.9|4714.9|1227
1728549000000|2024-10-10 08:30:00|4729.9|4725.9|4737.4|4728.4|4737.5|4728.5|4729.9|4725.9|3
1728549300000|2024-10-10 08:35:00|4737.5|4728.5|4736.3|4727.3|4737.7|4728.7|4736.2|4727.2|0
1728549600000|2024-10-10 08:40:00|4736.5|4727.5|4735.3|4726.3|4736.6|4727.6|4735.1|4726.1|0
1728549900000|2024-10-10 08:45:00|4735.5|4726.5|4735.4|4726.4|4735.9|4726.9|4735.4|4726.4|0
1728550200000|2024-10-10 08:50:00|4735.6|4726.6|4736.1|4727.1|4736.1|4727.1|4735.4|4726.4|0
1728550500000|2024-10-10 08:55:00|4736|4727|4735.8|4726.8|4736.1|4727.1|4735.4|4726.4|0
1728550800000|2024-10-10 09:00:00|4735.9|4726.9|4734.7|4725.7|4735.9|4726.9|4734.7|4725.7|0
1728551100000|2024-10-10 09:05:00|4734.9|4725.9|4734.7|4725.7|4735|4726|4734.4|4725.4|0
1728551400000|2024-10-10 09:10:00|4734.6|4725.6|4735.6|4726.6|4735.9|4726.9|4734.6|4725.6|0
1728551700000|2024-10-10 09:15:00|4739.4|4728.4|4742.4|4734.4|4744.4|4737.4|4735.4|4727.4|268
1728552000000|2024-10-10 09:20:00|4743.4|4735.4|4740.4|4732.4|4748.4|4741.4|4737.4|4729.4|50
1728552300000|2024-10-10 09:25:00|4741.4|4733.4|4739.4|4731.4|4744.4|4737.4|4736.4|4729.4|68
1728552600000|2024-10-10 09:30:00|4738.4|4732.4|4749.4|4742.4|4749.4|4742.4|4736.4|4729.4|74
1728552900000|2024-10-10 09:35:00|4748.4|4741.4|4749.4|4742.4|4752.4|4744.4|4746.4|4739.4|80
1728553200000|2024-10-10 09:40:00|4750.4|4743.4|4749.4|4741.4|4751.4|4744.4|4747.4|4739.4|111
1728553500000|2024-10-10 09:45:00|4748.4|4742.4|4749.4|4742.4|4754.4|4746.4|4747.4|4740.4|69
1728553800000|2024-10-10 09:50:00|4748.4|4741.4|4753.4|4745.4|4753.4|4746.4|4746.4|4739.4|56
1728554100000|2024-10-10 09:55:00|4754.4|4746.4|4755.4|4748.4|4756.4|4749.4|4749.4|4742.4|65
1728554400000|2024-10-10 10:00:00|4756.4|4749.4|4753.4|4745.4|4759.4|4752.4|4752.4|4744.4|72
1728554700000|2024-10-10 10:05:00|4754.4|4746.4|4750.4|4742.4|4755.4|4748.4|4748.4|4740.4|80
1728555000000|2024-10-10 10:10:00|4749.4|4743.4|4753.4|4745.4|4754.4|4747.4|4746.4|4739.4|52
1728555300000|2024-10-10 10:15:00|4754.4|4746.4|4754.4|4746.4|4755.4|4747.4|4751.4|4743.4|21
1728555600000|2024-10-10 10:20:00|4753.4|4745.4|4751.4|4744.4|4755.4|4748.4|4750.4|4742.4|27
1728555900000|2024-10-10 10:25:00|4750.4|4743.4|4746.4|4738.4|4751.4|4743.4|4744.4|4736.4|110
1728556200000|2024-10-10 10:30:00|4745.4|4739.4|4754.4|4747.4|4755.4|4747.4|4745.4|4739.4|81
1728556500000|2024-10-10 10:35:00|4755.4|4746.4|4753.4|4746.4|4755.4|4746.4|4750.4|4743.4|16
1728556800000|2024-10-10 10:40:00|4754.4|4745.4|4752.4|4745.4|4757.4|4750.4|4752.4|4745.4|44
1728557100000|2024-10-10 10:45:00|4753.4|4746.4|4753.4|4745.4|4754.4|4746.4|4750.4|4743.4|69
1728557400000|2024-10-10 10:50:00|4752.4|4746.4|4750.4|4742.4|4753.4|4746.4|4749.4|4742.4|12
1728557700000|2024-10-10 10:55:00|4749.4|4743.4|4749.4|4742.4|4752.4|4744.4|4748.4|4741.4|3
1728558000000|2024-10-10 11:00:00|4748.4|4741.4|4749.4|4742.4|4750.4|4742.4|4745.4|4738.4|17
1728558300000|2024-10-10 11:05:00|4750.4|4741.4|4748.4|4740.4|4750.4|4741.4|4744.4|4736.4|27
1728558600000|2024-10-10 11:10:00|4747.4|4741.4|4746.4|4738.4|4749.4|4742.4|4745.4|4738.4|49
1728558900000|2024-10-10 11:15:00|4747.4|4739.4|4747.4|4739.4|4749.4|4742.4|4745.4|4738.4|10
1728559200000|2024-10-10 11:20:00|4746.4|4738.4|4741.4|4733.4|4746.4|4738.4|4737.4|4729.4|87
1728559500000|2024-10-10 11:25:00|4740.4|4732.4|4741.4|4733.4|4744.4|4737.4|4736.4|4729.4|45
1728559800000|2024-10-10 11:30:00|4740.4|4732.4|4744.4|4736.4|4744.4|4737.4|4739.4|4731.4|33
1728560100000|2024-10-10 11:35:00|4743.4|4735.4|4735.4|4728.4|4747.4|4739.4|4735.4|4728.4|60
1728560400000|2024-10-10 11:40:00|4737.4|4727.4|4732.4|4724.4|4738.4|4731.4|4730.4|4722.4|302
1728560700000|2024-10-10 11:45:00|4731.4|4722.4|4728.4|4720.4|4734.4|4727.4|4725.4|4718.4|181
1728561000000|2024-10-10 11:50:00|4729.4|4721.4|4733.4|4725.4|4734.4|4726.4|4727.4|4720.4|56
1728561300000|2024-10-10 11:55:00|4734.4|4726.4|4735.4|4727.4|4735.4|4727.4|4729.4|4721.4|28
1728561600000|2024-10-10 12:00:00|4734.4|4726.4|4734.4|4726.4|4741.4|4733.4|4733.4|4725.4|84
1728561900000|2024-10-10 12:05:00|4733.4|4725.4|4735.4|4727.4|4736.4|4728.4|4728.4|4720.4|96
1728562200000|2024-10-10 12:10:00|4736.4|4728.4|4737.4|4728.4|4744.4|4737.4|4736.4|4728.4|50
1728562500000|2024-10-10 12:15:00|4736.4|4727.4|4731.4|4724.4|4736.4|4728.4|4729.4|4721.4|87
1728562800000|2024-10-10 12:20:00|4730.4|4723.4|4730.4|4723.4|4733.4|4725.4|4727.4|4720.4|57
1728563100000|2024-10-10 12:25:00|4731.4|4724.4|4728.4|4719.4|4733.4|4725.4|4728.4|4719.4|171
1728563400000|2024-10-10 12:30:00|4724.4|4716.4|4738.4|4729.4|4741.4|4733.4|4716.4|4708.4|204
1728563700000|2024-10-10 12:35:00|4739.4|4730.4|4730.4|4722.4|4740.4|4732.4|4730.4|4722.4|34
1728564000000|2024-10-10 12:40:00|4731.4|4723.4|4726.4|4718.4|4731.4|4723.4|4723.4|4715.4|103
1728564300000|2024-10-10 12:45:00|4727.4|4719.4|4736.4|4729.4|4739.4|4731.4|4727.4|4719.4|220
1728564600000|2024-10-10 12:50:00|4737.4|4728.4|4744.4|4736.4|4745.4|4737.4|4734.4|4727.4|148
1728564900000|2024-10-10 12:55:00|4745.4|4737.4|4755.4|4747.4|4755.4|4747.4|4742.4|4735.4|89
1728565200000|2024-10-10 13:00:00|4756.4|4746.4|4769.4|4761.4|4772.4|4764.4|4753.4|4745.4|328
1728565500000|2024-10-10 13:05:00|4768.4|4762.4|4762.4|4754.4|4770.4|4762.4|4759.4|4752.4|115
1728565800000|2024-10-10 13:10:00|4761.4|4753.4|4759.4|4752.4|4767.4|4760.4|4759.4|4751.4|74
1728566100000|2024-10-10 13:15:00|4760.4|4753.4|4754.4|4746.4|4761.4|4753.4|4750.4|4742.4|98
1728566400000|2024-10-10 13:20:00|4755.4|4747.4|4757.4|4749.4|4760.4|4752.4|4753.4|4746.4|31
1728566700000|2024-10-10 13:25:00|4758.4|4750.4|4748.4|4741.4|4759.4|4751.4|4744.4|4736.4|117
1728567000000|2024-10-10 13:30:00|4747.4|4739.4|4717.4|4708.4|4770.4|4762.4|4716.4|4708.4|843
1728567300000|2024-10-10 13:35:00|4718.4|4709.4|4692.4|4683.4|4726.4|4718.4|4692.4|4683.4|312
1728567600000|2024-10-10 13:40:00|4694.4|4684.4|4672.4|4665.4|4699.4|4691.4|4670.4|4662.4|369
1728567900000|2024-10-10 13:45:00|4673.4|4664.4|4658.4|4651.4|4675.4|4667.4|4656.4|4648.4|432
1728568200000|2024-10-10 13:50:00|4659.4|4650.4|4652.4|4644.4|4662.4|4654.4|4633.4|4625.4|930
1728568500000|2024-10-10 13:55:00|4651.4|4643.4|4682.9|4676.9|4689.4|4679.4|4650.4|4642.4|461
1728568800000|2024-10-10 14:00:00|4683.4|4677.4|4699.9|4693.9|4707.9|4701.9|4682.4|4676.4|432
1728569100000|2024-10-10 14:05:00|4700.4|4694.4|4706.4|4700.4|4716.9|4710.9|4699.4|4693.4|323
1728569400000|2024-10-10 14:10:00|4705.9|4699.9|4706.4|4700.4|4711.9|4705.9|4702.4|4696.4|150
1728569700000|2024-10-10 14:15:00|4705.9|4699.9|4712.9|4706.9|4723.4|4717.4|4703.9|4697.9|362
1728570000000|2024-10-10 14:20:00|4713.9|4707.9|4710.4|4704.4|4714.9|4708.9|4691.4|4685.4|292
1728570300000|2024-10-10 14:25:00|4711.9|4705.9|4703.4|4697.4|4715.4|4709.4|4700.4|4694.4|143
1728570600000|2024-10-10 14:30:00|4702.9|4696.9|4700.9|4694.9|4708.4|4702.4|4697.4|4691.4|64
1728570900000|2024-10-10 14:35:00|4700.4|4694.4|4693.4|4687.4|4700.4|4694.4|4687.9|4681.9|257
1728571200000|2024-10-10 14:40:00|4692.9|4686.9|4706.4|4700.4|4711.4|4705.4|4690.4|4684.4|175
1728571500000|2024-10-10 14:45:00|4706.9|4700.9|4701.4|4695.4|4707.4|4701.4|4697.4|4691.4|218
1728571800000|2024-10-10 14:50:00|4700.9|4694.9|4691.9|4685.9|4705.9|4699.9|4687.9|4681.9|334
1728572100000|2024-10-10 14:55:00|4691.4|4685.4|4715.9|4709.9|4715.9|4709.9|4691.4|4685.4|206
1728572400000|2024-10-10 15:00:00|4716.4|4710.4|4717.9|4711.9|4718.4|4712.4|4707.9|4701.9|127
1728572700000|2024-10-10 15:05:00|4718.4|4712.4|4720.9|4714.9|4723.9|4717.9|4713.4|4707.4|258
1728573000000|2024-10-10 15:10:00|4720.4|4714.4|4727.4|4721.4|4728.4|4722.4|4714.9|4708.9|122
1728573300000|2024-10-10 15:15:00|4727.9|4721.9|4741.9|4735.9|4753.4|4747.4|4720.4|4714.4|214
1728573600000|2024-10-10 15:20:00|4742.4|4736.4|4729.4|4723.4|4742.4|4736.4|4727.4|4721.4|118
1728573900000|2024-10-10 15:25:00|4729.9|4723.9|4727.4|4721.4|4732.9|4726.9|4718.4|4712.4|201
1728574200000|2024-10-10 15:30:00|4726.9|4720.9|4728.9|4722.9|4730.9|4724.9|4716.9|4710.9|83
1728574500000|2024-10-10 15:35:00|4728.4|4722.4|4740.4|4734.4|4740.9|4734.9|4727.9|4721.9|139
1728574800000|2024-10-10 15:40:00|4739.9|4733.9|4737.4|4731.4|4739.9|4733.9|4727.4|4721.4|77
1728575100000|2024-10-10 15:45:00|4736.4|4730.4|4735.4|4729.4|4739.9|4733.9|4733.4|4727.4|57
1728575400000|2024-10-10 15:50:00|4734.9|4728.9|4745.4|4739.4|4747.9|4741.9|4734.4|4728.4|144
1728575700000|2024-10-10 15:55:00|4745.9|4739.9|4750.9|4744.9|4753.9|4747.9|4745.9|4739.9|54
1728576000000|2024-10-10 16:00:00|4750.4|4744.4|4741.4|4735.4|4751.9|4745.9|4738.9|4732.9|125
1728576300000|2024-10-10 16:05:00|4740.9|4734.9|4739.4|4733.4|4746.9|4740.9|4739.4|4733.4|28
1728576600000|2024-10-10 16:10:00|4739.9|4733.9|4735.4|4729.4|4742.4|4736.4|4733.9|4727.9|55
1728576900000|2024-10-10 16:15:00|4734.9|4728.9|4736.4|4730.4|4737.9|4731.9|4730.9|4724.9|57
1728577200000|2024-10-10 16:20:00|4735.9|4729.9|4739.4|4733.4|4746.9|4740.9|4734.9|4728.9|44
1728577500000|2024-10-10 16:25:00|4738.9|4732.9|4735.9|4729.9|4740.4|4734.4|4733.4|4727.4|78
1728577800000|2024-10-10 16:30:00|4736.4|4730.4|4735.9|4729.9|4737.4|4731.4|4726.9|4720.9|152
1728578100000|2024-10-10 16:35:00|4736.4|4730.4|4739.4|4733.4|4740.9|4734.9|4732.9|4726.9|133
1728578400000|2024-10-10 16:40:00|4739.9|4733.9|4746.4|4740.4|4752.9|4746.9|4739.4|4733.4|89
1728578700000|2024-10-10 16:45:00|4745.9|4739.9|4741.4|4735.4|4750.9|4744.9|4741.4|4735.4|56
1728579000000|2024-10-10 16:50:00|4740.9|4734.9|4738.4|4732.4|4744.4|4738.4|4733.4|4727.4|31
1728579300000|2024-10-10 16:55:00|4738.9|4732.9|4738.4|4732.4|4741.9|4735.9|4735.4|4729.4|34
1728579600000|2024-10-10 17:00:00|4738.9|4732.9|4740.4|4734.4|4742.4|4736.4|4735.9|4729.9|17
1728579900000|2024-10-10 17:05:00|4739.9|4733.9|4731.4|4725.4|4740.4|4734.4|4728.4|4722.4|107
1728580200000|2024-10-10 17:10:00|4731.9|4725.9|4739.9|4733.9|4743.4|4737.4|4731.9|4725.9|70
1728580500000|2024-10-10 17:15:00|4740.4|4734.4|4752.9|4746.9|4754.4|4748.4|4740.4|4734.4|45
1728580800000|2024-10-10 17:20:00|4753.4|4747.4|4766.9|4760.9|4766.9|4760.9|4752.9|4746.9|113
1728581100000|2024-10-10 17:25:00|4766.4|4760.4|4769.9|4763.9|4773.9|4767.9|4764.4|4758.4|125
1728581400000|2024-10-10 17:30:00|4770.4|4764.4|4775.9|4769.9|4781.4|4775.4|4770.4|4764.4|196
1728581700000|2024-10-10 17:35:00|4775.4|4769.4|4775.9|4769.9|4780.4|4774.4|4774.9|4768.9|78
1728582000000|2024-10-10 17:40:00|4774.9|4768.9|4776.9|4770.9|4778.4|4772.4|4770.4|4764.4|99
1728582300000|2024-10-10 17:45:00|4776.4|4770.4|4770.4|4764.4|4777.9|4771.9|4767.4|4761.4|94
1728582600000|2024-10-10 17:50:00|4769.9|4763.9|4774.9|4768.9|4775.4|4769.4|4766.4|4760.4|79
1728582900000|2024-10-10 17:55:00|4775.4|4769.4|4775.9|4769.9|4777.9|4771.9|4770.9|4764.9|61
1728583200000|2024-10-10 18:00:00|4775.4|4769.4|4774.4|4768.4|4777.9|4771.9|4773.9|4767.9|18
1728583500000|2024-10-10 18:05:00|4773.9|4767.9|4773.9|4767.9|4777.9|4771.9|4772.4|4766.4|16
1728583800000|2024-10-10 18:10:00|4773.4|4767.4|4762.4|4756.4|4773.9|4767.9|4761.4|4755.4|67
1728584100000|2024-10-10 18:15:00|4762.9|4756.9|4760.4|4754.4|4764.4|4758.4|4759.4|4753.4|41
1728584400000|2024-10-10 18:20:00|4760.9|4754.9|4755.9|4749.9|4762.4|4756.4|4754.4|4748.4|63
1728584700000|2024-10-10 18:25:00|4755.4|4749.4|4753.9|4747.9|4755.9|4749.9|4750.4|4744.4|35
1728585000000|2024-10-10 18:30:00|4753.4|4747.4|4750.4|4744.4|4755.4|4749.4|4747.4|4741.4|36
1728585300000|2024-10-10 18:35:00|4750.9|4744.9|4748.4|4742.4|4750.9|4744.9|4744.4|4738.4|75
1728585600000|2024-10-10 18:40:00|4748.9|4742.9|4739.9|4733.9|4749.9|4743.9|4738.4|4732.4|82
1728585900000|2024-10-10 18:45:00|4740.4|4734.4|4737.9|4731.9|4747.9|4741.9|4736.9|4730.9|228
1728586200000|2024-10-10 18:50:00|4737.4|4731.4|4729.9|4723.9|4737.4|4731.4|4729.9|4723.9|165
1728586500000|2024-10-10 18:55:00|4730.4|4724.4|4728.8|4719.8|4734.9|4728.9|4726.4|4719.8|346
1728586800000|2024-10-10 19:00:00|4728.7|4719.7|4729.7|4720.7|4730.6|4721.6|4725.9|4716.9|0
1728587100000|2024-10-10 19:05:00|4729.8|4720.8|4729.6|4720.6|4733.7|4724.7|4728.9|4719.9|0
1728587400000|2024-10-10 19:10:00|4730.2|4721.2|4735.1|4726.1|4737.5|4728.5|4730.2|4721.2|0
1728587700000|2024-10-10 19:15:00|4735|4726|4736.7|4727.7|4736.7|4727.7|4732.5|4723.5|0
1728588000000|2024-10-10 19:20:00|4736.8|4727.8|4735.6|4726.6|4744.3|4735.3|4735.5|4726.5|0
1728588300000|2024-10-10 19:25:00|4735.7|4726.7|4732.8|4723.8|4737.5|4728.5|4729.6|4720.6|0
1728588600000|2024-10-10 19:30:00|4732.7|4723.7|4730.5|4721.5|4732.8|4723.8|4730|4721|0
1728588900000|2024-10-10 19:35:00|4730.6|4721.6|4733.2|4724.2|4733.2|4724.2|4727.3|4718.3|0
1728589200000|2024-10-10 19:40:00|4732.6|4723.6|4732.1|4723.1|4735|4726|4729.4|4720.4|0
1728589500000|2024-10-10 19:45:00|4732.2|4723.2|4734.9|4725.9|4735.6|4726.6|4730.3|4721.3|0
1728589800000|2024-10-10 19:50:00|4735|4726|4735.8|4726.8|4738.4|4729.4|4732.2|4723.2|0
1728590100000|2024-10-10 19:55:00|4735.7|4726.7|4732.4|4723.4|4735.7|4726.7|4722.6|4713.6|0
1728590400000|2024-10-10 20:00:00|4732.3|4723.3|4732.3|4723.3|4732.8|4723.8|4731.2|4722.2|0
1728590700000|2024-10-10 20:05:00|4732.2|4723.2|4731.5|4722.5|4732.2|4723.2|4731.4|4722.4|0
1728591000000|2024-10-10 20:10:00|4731.7|4722.7|4731.9|4722.9|4731.9|4722.9|4731.2|4722.2|0
1728591300000|2024-10-10 20:15:00|4731.7|4722.7|4732.9|4723.9|4733|4724|4731.7|4722.7|0
1728591600000|2024-10-10 20:20:00|4732.6|4723.6|4732.9|4723.9|4732.9|4723.9|4732.4|4723.4|0
1728591900000|2024-10-10 20:25:00|4732.7|4723.7|4733.7|4724.7|4734.3|4725.3|4732.7|4723.7|0
1728592200000|2024-10-10 20:30:00|4733.8|4724.8|4734.3|4725.3|4734.5|4725.5|4733.7|4724.7|0
1728592500000|2024-10-10 20:35:00|4734.5|4725.5|4734.8|4725.8|4734.8|4725.8|4734.5|4725.5|0
1728592800000|2024-10-10 20:40:00|4734.7|4725.7|4733.9|4724.9|4735|4726|4733.9|4724.9|0
1728593100000|2024-10-10 20:45:00|4734|4725|4734.2|4725.2|4734.4|4725.4|4733.9|4724.9|0
1728593400000|2024-10-10 20:50:00|4734.1|4725.1|4733.9|4724.9|4734.1|4725.1|4733.7|4724.7|0
1728593700000|2024-10-10 20:55:00|4733.8|4724.8|4733.1|4724.1|4734|4725|4733|4724|0
1728594000000|2024-10-10 21:00:00|4733.2|4724.2|4733|4724|4733.2|4724.2|4732.7|4723.7|0
1728594300000|2024-10-10 21:05:00|4732.9|4723.9|4733.4|4724.4|4733.5|4724.5|4732.8|4723.8|0
1728594600000|2024-10-10 21:10:00|4733.5|4724.5|4732.9|4723.9|4733.5|4724.5|4732.9|4723.9|0
1728595200000|2024-10-10 21:20:00|4733|4724|4732.9|4723.9|4733|4724|4732.9|4723.9|0
1728595500000|2024-10-10 21:25:00|4732.8|4723.8|4732.8|4723.8|4732.8|4723.8|4732.8|4723.8|0
1728595800000|2024-10-10 21:30:00|4732.9|4723.9|4732.9|4723.9|4732.9|4723.9|4732.8|4723.8|0
1728596100000|2024-10-10 21:35:00|4733|4724|4732.8|4723.8|4733|4724|4732.8|4723.8|0
1728596400000|2024-10-10 21:40:00|4733.3|4724.3|4733.4|4724.4|4733.4|4724.4|4733.3|4724.3|0
1728596700000|2024-10-10 21:45:00|4733.5|4724.5|4733.4|4724.4|4733.5|4724.5|4733.4|4724.4|0
1728597000000|2024-10-10 21:50:00|4733.2|4724.2|4733.3|4724.3|4733.3|4724.3|4733.2|4724.2|0
1728597300000|2024-10-10 21:55:00|4733.2|4724.2|4733.2|4724.2|4733.3|4724.3|4733.2|4724.2|0
1728597600000|2024-10-10 22:00:00|4733.8|4724.8|4733.3|4724.3|4734.3|4725.3|4732.9|4723.9|0
1728597900000|2024-10-10 22:05:00|4733.4|4724.4|4733.2|4724.2|4733.6|4724.6|4733.2|4724.2|0
1728598200000|2024-10-10 22:10:00|4733.4|4724.4|4733.2|4724.2|4733.4|4724.4|4732.9|4723.9|0
1728598500000|2024-10-10 22:15:00|4733.1|4724.1|4733.6|4724.6|4733.6|4724.6|4732.9|4723.9|0
1728598800000|2024-10-10 22:20:00|4733.5|4724.5|4734.2|4725.2|4734.5|4725.5|4733.4|4724.4|0
1728599100000|2024-10-10 22:25:00|4734.1|4725.1|4734.5|4725.5|4735|4726|4734|4725|0
1728599400000|2024-10-10 22:30:00|4734.4|4725.4|4734.4|4725.4|4734.5|4725.5|4733.9|4724.9|0
1728599700000|2024-10-10 22:35:00|4734.5|4725.5|4734.5|4725.5|4734.7|4725.7|4734.2|4725.2|0
1728600000000|2024-10-10 22:40:00|4734.7|4725.7|4734.7|4725.7|4735.2|4726.2|4734.5|4725.5|0
1728600300000|2024-10-10 22:45:00|4734.8|4725.8|4734.9|4725.9|4735|4726|4734.7|4725.7|0
1728600600000|2024-10-10 22:50:00|4734.7|4725.7|4734|4725|4734.9|4725.9|4734|4725|0
1728600900000|2024-10-10 22:55:00|4733.8|4724.8|4734.2|4725.2|4734.2|4725.2|4733.7|4724.7|0
1728601200000|2024-10-10 23:00:00|4734.3|4725.3|4735.5|4726.5|4736.2|4727.2|4734.3|4725.3|0
1728601500000|2024-10-10 23:05:00|4735.4|4726.4|4736.7|4727.7|4736.7|4727.7|4735.4|4726.4|0
1728601800000|2024-10-10 23:10:00|4736.5|4727.5|4736.3|4727.3|4736.7|4727.7|4736.2|4727.2|0
1728602100000|2024-10-10 23:15:00|4736.5|4727.5|4737.5|4728.5|4737.5|4728.5|4736.3|4727.3|0
1728602400000|2024-10-10 23:20:00|4737.7|4728.7|4737.2|4728.2|4738.2|4729.2|4737.2|4728.2|0
1728602700000|2024-10-10 23:25:00|4737.4|4728.4|4737.7|4728.7|4738|4729|4737.4|4728.4|0
1728603000000|2024-10-10 23:30:00|4737.9|4728.9|4737.4|4728.4|4738|4729|4737.4|4728.4|0
1728603300000|2024-10-10 23:35:00|4737.1|4728.1|4737.9|4728.9|4738|4729|4737|4728|0
1728603600000|2024-10-10 23:40:00|4737.7|4728.7|4737.4|4728.4|4737.7|4728.7|4737.3|4728.3|0
1728603900000|2024-10-10 23:45:00|4737.5|4728.5|4737.7|4728.7|4737.9|4728.9|4737|4728|0
1728604200000|2024-10-10 23:50:00|4737.9|4728.9|4737.2|4728.2|4737.9|4728.9|4737|4728|0
1728604500000|2024-10-10 23:55:00|4737.3|4728.3|4737.4|4728.4|4737.7|4728.7|4736.9|4727.9|0
1728604800000|2024-10-11 00:00:00|4737.5|4728.5|4737.9|4728.9|4738.2|4729.2|4737.4|4728.4|0
1728605100000|2024-10-11 00:05:00|4737.7|4728.7|4738.2|4729.2|4738.2|4729.2|4736.9|4727.9|0
1728605400000|2024-10-11 00:10:00|4738.5|4729.5|4736.7|4727.7|4738.5|4729.5|4736.4|4727.4|0
1728605700000|2024-10-11 00:15:00|4736.9|4727.9|4736.4|4727.4|4736.9|4727.9|4736|4727|0
1728606000000|2024-10-11 00:20:00|4736.3|4727.3|4737.4|4728.4|4737.4|4728.4|4736|4727|0
1728606300000|2024-10-11 00:25:00|4737.2|4728.2|4736.5|4727.5|4737.4|4728.4|4736.5|4727.5|0
1728606600000|2024-10-11 00:30:00|4736.3|4727.3|4736.4|4727.4|4736.6|4727.6|4736|4727|0
1728606900000|2024-10-11 00:35:00|4736.2|4727.2|4736.6|4727.6|4737|4728|4735.9|4726.9|0
1728607200000|2024-10-11 00:40:00|4736.8|4727.8|4736.9|4727.9|4737.1|4728.1|4736.6|4727.6|0
1728607500000|2024-10-11 00:45:00|4736.8|4727.8|4736.8|4727.8|4737|4728|4736.1|4727.1|0
1728607800000|2024-10-11 00:50:00|4736.7|4727.7|4736.5|4727.5|4736.7|4727.7|4735.8|4726.8|0
1728608100000|2024-10-11 00:55:00|4736.3|4727.3|4736.1|4727.1|4736.5|4727.5|4735.7|4726.7|0
1728608400000|2024-10-11 01:00:00|4736.3|4727.3|4735.1|4726.1|4736.3|4727.3|4735|4726|0
1728608700000|2024-10-11 01:05:00|4735.3|4726.3|4736.3|4727.3|4736.3|4727.3|4735.1|4726.1|0
1728609000000|2024-10-11 01:10:00|4736.4|4727.4|4736.5|4727.5|4737.1|4728.1|4736.1|4727.1|0
1728609300000|2024-10-11 01:15:00|4736.8|4727.8|4736.2|4727.2|4736.9|4727.9|4736.2|4727.2|0
1728609600000|2024-10-11 01:20:00|4736.4|4727.4|4729.6|4720.6|4736.8|4727.8|4729.6|4720.6|0
1728609900000|2024-10-11 01:25:00|4724.6|4715.6|4719.7|4710.7|4724.6|4715.6|4719.7|4710.7|0
1728610200000|2024-10-11 01:30:00|4719.6|4710.6|4701.4|4692.4|4719.6|4710.6|4701.4|4692.4|0
1728610500000|2024-10-11 01:35:00|4696.4|4687.4|4679.3|4670.3|4696.4|4687.4|4679.1|4670.1|0
1728610800000|2024-10-11 01:40:00|4679.4|4670.4|4705.1|4696.1|4705.1|4696.1|4679.4|4670.4|0
1728611100000|2024-10-11 01:45:00|4705|4696|4719.7|4710.7|4719.9|4710.9|4704.7|4695.7|0
1728611400000|2024-10-11 01:50:00|4719.6|4710.6|4714.5|4705.5|4719.7|4710.7|4714.4|4705.4|0
1728611700000|2024-10-11 01:55:00|4714.4|4705.4|4709.5|4700.5|4714.5|4705.5|4709.2|4700.2|0
1728612000000|2024-10-11 02:00:00|4709.4|4700.4|4709.6|4700.6|4709.6|4700.6|4709|4700|0
1728612300000|2024-10-11 02:05:00|4709.8|4700.8|4706.6|4697.6|4709.8|4700.8|4704.4|4695.4|0
1728612600000|2024-10-11 02:10:00|4706.7|4697.7|4694.6|4685.6|4706.7|4697.7|4694.3|4685.3|0
1728612900000|2024-10-11 02:15:00|4694.8|4685.8|4687.1|4678.1|4694.9|4685.9|4684.8|4675.8|0
1728613200000|2024-10-11 02:20:00|4687|4678|4686.2|4677.2|4687.2|4678.2|4686.1|4677.1|0
1728613500000|2024-10-11 02:25:00|4686.3|4677.3|4684.6|4675.6|4687|4678|4684.6|4675.6|0
1728613800000|2024-10-11 02:30:00|4684.7|4675.7|4683.3|4674.3|4684.7|4675.7|4683.3|4674.3|0
1728614100000|2024-10-11 02:35:00|4683.4|4674.4|4678.1|4669.1|4683.4|4674.4|4678|4669|0
1728614400000|2024-10-11 02:40:00|4678|4669|4677.7|4668.7|4678.1|4669.1|4677.3|4668.3|0
1728614700000|2024-10-11 02:45:00|4677.6|4668.6|4678.2|4669.2|4678.4|4669.4|4677.5|4668.5|0
1728615000000|2024-10-11 02:50:00|4678.1|4669.1|4678.2|4669.2|4678.5|4669.5|4678|4669|0
1728615300000|2024-10-11 02:55:00|4678.3|4669.3|4685.5|4676.5|4685.7|4676.7|4678.2|4669.2|0
1728615600000|2024-10-11 03:00:00|4685.6|4676.6|4685.8|4676.8|4685.9|4676.9|4684.9|4675.9|0
1728615900000|2024-10-11 03:05:00|4685.9|4676.9|4687.4|4678.4|4687.7|4678.7|4685.8|4676.8|0
1728616200000|2024-10-11 03:10:00|4687.5|4678.5|4686|4677|4688.3|4679.3|4685.8|4676.8|0
1728616500000|2024-10-11 03:15:00|4686.1|4677.1|4685.8|4676.8|4686.1|4677.1|4685.4|4676.4|0
1728616800000|2024-10-11 03:20:00|4685.7|4676.7|4685.2|4676.2|4686.2|4677.2|4685.2|4676.2|0
1728617100000|2024-10-11 03:25:00|4685.3|4676.3|4684.9|4675.9|4685.5|4676.5|4684.7|4675.7|0
1728617400000|2024-10-11 03:30:00|4685|4676|4689.4|4680.4|4689.4|4680.4|4684.6|4675.6|0
1728617700000|2024-10-11 03:35:00|4689.2|4680.2|4689.1|4680.1|4689.2|4680.2|4688.7|4679.7|0
1728618000000|2024-10-11 03:40:00|4689.2|4680.2|4689.6|4680.6|4689.8|4680.8|4689.2|4680.2|0
1728618300000|2024-10-11 03:45:00|4689.7|4680.7|4689.6|4680.6|4689.8|4680.8|4689.4|4680.4|0
1728618600000|2024-10-11 03:50:00|4689.8|4680.8|4690.2|4681.2|4690.2|4681.2|4689.8|4680.8|0
1728618900000|2024-10-11 03:55:00|4690.3|4681.3|4689.9|4680.9|4690.3|4681.3|4689.9|4680.9|0
1728619200000|2024-10-11 04:00:00|4689.8|4680.8|4688.9|4679.9|4689.9|4680.9|4688.7|4679.7|0
1728619500000|2024-10-11 04:05:00|4689|4680|4689.4|4680.4|4689.4|4680.4|4688.9|4679.9|0
1728619800000|2024-10-11 04:10:00|4689.3|4680.3|4689.4|4680.4|4689.4|4680.4|4689.2|4680.2|0
1728620100000|2024-10-11 04:15:00|4689.3|4680.3|4689.3|4680.3|4689.4|4680.4|4689.2|4680.2|0
1728620400000|2024-10-11 04:20:00|4689.1|4680.1|4688.7|4679.7|4689.3|4680.3|4688.6|4679.6|0
1728620700000|2024-10-11 04:25:00|4688.8|4679.8|4688.9|4679.9|4689|4680|4688.7|4679.7|0
1728621000000|2024-10-11 04:30:00|4689|4680|4688.6|4679.6|4689|4680|4688.4|4679.4|0
1728621300000|2024-10-11 04:35:00|4688.7|4679.7|4688.4|4679.4|4688.9|4679.9|4688.4|4679.4|0
1728621600000|2024-10-11 04:40:00|4688.5|4679.5|4687.8|4678.8|4688.5|4679.5|4687.7|4678.7|0
1728621900000|2024-10-11 04:45:00|4688|4679|4688|4679|4688.2|4679.2|4687.8|4678.8|0
1728622200000|2024-10-11 04:50:00|4688.2|4679.2|4687.3|4678.3|4688.2|4679.2|4687.3|4678.3|0
1728622500000|2024-10-11 04:55:00|4687.4|4678.4|4687.3|4678.3|4687.5|4678.5|4687|4678|0
1728622800000|2024-10-11 05:00:00|4687.1|4678.1|4674.3|4665.3|4687.5|4678.5|4674.1|4665.1|0
1728623100000|2024-10-11 05:05:00|4674.1|4665.1|4674.7|4665.7|4675|4666|4674|4665|0
1728623400000|2024-10-11 05:10:00|4674.6|4665.6|4674.1|4665.1|4674.6|4665.6|4673.6|4664.6|0
1728623700000|2024-10-11 05:15:00|4674|4665|4671.6|4662.6|4674.3|4665.3|4671.5|4662.5|0
1728624000000|2024-10-11 05:20:00|4671.7|4662.7|4667.4|4658.4|4671.7|4662.7|4667.4|4658.4|0
1728624300000|2024-10-11 05:25:00|4667.5|4658.5|4667.1|4658.1|4667.5|4658.5|4666.3|4657.3|0
1728624600000|2024-10-11 05:30:00|4667|4658|4667.2|4658.2|4667.4|4658.4|4666.8|4657.8|0
1728624900000|2024-10-11 05:35:00|4667.1|4658.1|4667.4|4658.4|4667.4|4658.4|4666.8|4657.8|0
1728625200000|2024-10-11 05:40:00|4667.3|4658.3|4668.4|4659.4|4668.4|4659.4|4667.3|4658.3|0
1728625500000|2024-10-11 05:45:00|4668.5|4659.5|4668.2|4659.2|4668.6|4659.6|4668.1|4659.1|0
1728625800000|2024-10-11 05:50:00|4668.1|4659.1|4668.4|4659.4|4668.4|4659.4|4667.8|4658.8|0
1728626100000|2024-10-11 05:55:00|4668.5|4659.5|4668.5|4659.5|4668.6|4659.6|4668.2|4659.2|0
1728626400000|2024-10-11 06:00:00|4668.4|4659.4|4669|4660|4669|4660|4667.7|4658.7|0
1728626700000|2024-10-11 06:05:00|4668.9|4659.9|4668.1|4659.1|4668.9|4659.9|4667.7|4658.7|0
1728627000000|2024-10-11 06:10:00|4668.3|4659.3|4667.5|4658.5|4668.6|4659.6|4667.4|4658.4|0
1728627300000|2024-10-11 06:15:00|4667.4|4658.4|4642.7|4633.7|4667.9|4658.9|4642.7|4633.7|0
1728627600000|2024-10-11 06:20:00|4642.6|4633.6|4644.1|4635.1|4644.1|4635.1|4642.5|4633.5|0
1728627900000|2024-10-11 06:25:00|4644.2|4635.2|4644.5|4635.5|4645.2|4636.2|4644|4635|0
1728628200000|2024-10-11 06:30:00|4644.4|4635.4|4644.4|4635.4|4644.9|4635.9|4644.2|4635.2|0
1728628500000|2024-10-11 06:35:00|4644.3|4635.3|4643.8|4634.8|4644.3|4635.3|4643.7|4634.7|0
1728628800000|2024-10-11 06:40:00|4643.6|4634.6|4643.5|4634.5|4643.8|4634.8|4643.2|4634.2|0
1728629100000|2024-10-11 06:45:00|4643.4|4634.4|4643.1|4634.1|4643.5|4634.5|4643|4634|0
1728629400000|2024-10-11 06:50:00|4643.2|4634.2|4643.4|4634.4|4643.6|4634.6|4643|4634|0
1728629700000|2024-10-11 06:55:00|4643.6|4634.6|4642.8|4633.8|4643.7|4634.7|4642.5|4633.5|0
1728630000000|2024-10-11 07:00:00|4642.9|4633.9|4642.6|4633.6|4643.3|4634.3|4641.2|4632.2|0
1728630300000|2024-10-11 07:05:00|4642.7|4633.7|4642.8|4633.8|4643|4634|4641.9|4632.9|0
1728630600000|2024-10-11 07:10:00|4642.7|4633.7|4641.2|4632.2|4642.7|4633.7|4641|4632|0
1728630900000|2024-10-11 07:15:00|4641|4632|4639.8|4630.8|4641.1|4632.1|4638.6|4629.6|0
1728631200000|2024-10-11 07:20:00|4639.9|4630.9|4637.9|4628.9|4640.1|4631.1|4637.3|4628.3|0
1728631500000|2024-10-11 07:25:00|4638|4629|4640.5|4631.5|4640.8|4631.8|4638|4629|0
1728631800000|2024-10-11 07:30:00|4640.3|4631.3|4639.5|4630.5|4640.6|4631.6|4639.4|4630.4|0
1728632100000|2024-10-11 07:35:00|4639.4|4630.4|4640|4631|4640.3|4631.3|4639.3|4630.3|0
1728632400000|2024-10-11 07:40:00|4640.2|4631.2|4640.6|4631.6|4641.1|4632.1|4640.2|4631.2|0
1728632700000|2024-10-11 07:45:00|4640.7|4631.7|4642.2|4633.2|4642.5|4633.5|4640.6|4631.6|0
1728633000000|2024-10-11 07:50:00|4642.4|4633.4|4643.5|4634.5|4644.5|4635.5|4642.4|4633.4|0
1728633300000|2024-10-11 07:55:00|4643.7|4634.7|4644|4635|4644.5|4635.5|4643.3|4634.3|0
1728633600000|2024-10-11 08:00:00|4644.1|4635.1|4643.4|4634.4|4644.2|4635.2|4643.1|4634.1|0
1728633900000|2024-10-11 08:05:00|4643.3|4634.3|4642|4633|4644.1|4635.1|4641.5|4632.5|0
1728634200000|2024-10-11 08:10:00|4642.1|4633.1|4641.3|4632.3|4642.3|4633.3|4640.3|4631.3|0
1728634500000|2024-10-11 08:15:00|4641.4|4632.4|4641.4|4632.4|4642.5|4633.5|4640.8|4631.8|0
1728634800000|2024-10-11 08:20:00|4641.3|4632.3|4642.8|4633.8|4643.2|4634.2|4641|4632|0
1728635100000|2024-10-11 08:25:00|4642.7|4633.7|4642.4|4633.4|4642.7|4633.7|4641.6|4632.6|0
1728635400000|2024-10-11 08:30:00|4642.6|4633.6|4642.7|4633.7|4642.8|4633.8|4642|4633|0
1728635700000|2024-10-11 08:35:00|4642.8|4633.8|4643.2|4634.2|4643.4|4634.4|4642.1|4633.1|0
1728636000000|2024-10-11 08:40:00|4643.3|4634.3|4641.1|4632.1|4643.3|4634.3|4640.9|4631.9|0
1728636300000|2024-10-11 08:45:00|4640.9|4631.9|4638.1|4629.1|4641.1|4632.1|4638.1|4629.1|0
1728636600000|2024-10-11 08:50:00|4638.3|4629.3|4639|4630|4639.2|4630.2|4637.3|4628.3|0
1728636900000|2024-10-11 08:55:00|4638.8|4629.8|4638.4|4629.4|4638.8|4629.8|4637.6|4628.6|0
1728637200000|2024-10-11 09:00:00|4638.5|4629.5|4640.3|4631.3|4640.8|4631.8|4637.9|4628.9|0
1728637500000|2024-10-11 09:05:00|4640.4|4631.4|4641.3|4632.3|4641.7|4632.7|4640.3|4631.3|0
1728637800000|2024-10-11 09:10:00|4641.4|4632.4|4641.9|4632.9|4642.9|4633.9|4641.1|4632.1|0
1728638100000|2024-10-11 09:15:00|4642.4|4633.4|4641.1|4632.1|4642.6|4633.6|4640.6|4631.6|0
1728638400000|2024-10-11 09:20:00|4640.9|4631.9|4640.8|4631.8|4641.6|4632.6|4640.7|4631.7|0
1728638700000|2024-10-11 09:25:00|4641|4632|4641.6|4632.6|4641.9|4632.9|4640.9|4631.9|0
1728639000000|2024-10-11 09:30:00|4641.7|4632.7|4642.2|4633.2|4642.2|4633.2|4640.9|4631.9|0
1728639300000|2024-10-11 09:35:00|4642.5|4633.5|4642.2|4633.2|4642.6|4633.6|4641.6|4632.6|0
1728639600000|2024-10-11 09:40:00|4642.1|4633.1|4641.8|4632.8|4643|4634|4641.6|4632.6|0
1728639900000|2024-10-11 09:45:00|4641.7|4632.7|4641.3|4632.3|4641.9|4632.9|4640.4|4631.4|0
1728640200000|2024-10-11 09:50:00|4641.4|4632.4|4640|4631|4641.7|4632.7|4640|4631|0
1728640500000|2024-10-11 09:55:00|4639.8|4630.8|4640.8|4631.8|4641.2|4632.2|4639.2|4630.2|0
1728640800000|2024-10-11 10:00:00|4640.9|4631.9|4640.9|4631.9|4641.6|4632.6|4639.8|4630.8|0
1728641100000|2024-10-11 10:05:00|4641|4632|4641.8|4632.8|4641.9|4632.9|4640.9|4631.9|0
1728641400000|2024-10-11 10:10:00|4641.6|4632.6|4642.3|4633.3|4642.8|4633.8|4641.1|4632.1|0
1728641700000|2024-10-11 10:15:00|4642.2|4633.2|4643.4|4634.4|4643.5|4634.5|4642.2|4633.2|0
1728642000000|2024-10-11 10:20:00|4643.2|4634.2|4643.2|4634.2|4643.5|4634.5|4642.9|4633.9|0
1728642300000|2024-10-11 10:25:00|4643.3|4634.3|4643.8|4634.8|4644.1|4635.1|4643.2|4634.2|0
1728642600000|2024-10-11 10:30:00|4643.6|4634.6|4654.8|4645.8|4655.4|4646.4|4642.9|4633.9|0
1728642900000|2024-10-11 10:35:00|4654.7|4645.7|4656.1|4647.1|4656.1|4647.1|4654.4|4645.4|0
1728643200000|2024-10-11 10:40:00|4656.2|4647.2|4655.9|4646.9|4656.4|4647.4|4655.8|4646.8|0
1728643500000|2024-10-11 10:45:00|4656.1|4647.1|4657.6|4648.6|4658.2|4649.2|4654.9|4645.9|0
1728643800000|2024-10-11 10:50:00|4657.5|4648.5|4658.3|4649.3|4659.4|4650.4|4656.7|4647.7|0
1728644100000|2024-10-11 10:55:00|4658.4|4649.4|4660.1|4651.1|4660.1|4651.1|4658.4|4649.4|0
1728644400000|2024-10-11 11:00:00|4660|4651|4660.8|4651.8|4660.8|4651.8|4659.7|4650.7|0
1728644700000|2024-10-11 11:05:00|4660.9|4651.9|4660|4651|4661.3|4652.3|4659.8|4650.8|0
1728645000000|2024-10-11 11:10:00|4660.1|4651.1|4659.8|4650.8|4660.5|4651.5|4659.8|4650.8|0
1728645300000|2024-10-11 11:15:00|4659.7|4650.7|4658.9|4649.9|4660.3|4651.3|4658.8|4649.8|0
1728645600000|2024-10-11 11:20:00|4659|4650|4659.1|4650.1|4659.4|4650.4|4658.8|4649.8|0
1728645900000|2024-10-11 11:25:00|4659|4650|4658.7|4649.7|4659.1|4650.1|4658.6|4649.6|0
1728646200000|2024-10-11 11:30:00|4658.9|4649.9|4658.1|4649.1|4659|4650|4658.1|4649.1|0
1728646500000|2024-10-11 11:35:00|4658|4649|4658.9|4649.9|4659.2|4650.2|4658|4649|0
1728646800000|2024-10-11 11:40:00|4658.8|4649.8|4659.2|4650.2|4659.2|4650.2|4658.6|4649.6|0
1728647100000|2024-10-11 11:45:00|4659.4|4650.4|4659|4650|4659.5|4650.5|4658.9|4649.9|0
1728647400000|2024-10-11 11:50:00|4659.3|4650.3|4658.6|4649.6|4659.5|4650.5|4658.6|4649.6|0
1728647700000|2024-10-11 11:55:00|4658.8|4649.8|4658.5|4649.5|4659.2|4650.2|4658.4|4649.4|0
1728648000000|2024-10-11 12:00:00|4658.6|4649.6|4658.3|4649.3|4658.9|4649.9|4658.2|4649.2|0
1728648300000|2024-10-11 12:05:00|4658.5|4649.5|4661.8|4652.8|4661.9|4652.9|4658.1|4649.1|0
1728648600000|2024-10-11 12:10:00|4662|4653|4661.4|4652.4|4663.3|4654.3|4660.7|4651.7|0
1728648900000|2024-10-11 12:15:00|4661.2|4652.2|4660.9|4651.9|4661.7|4652.7|4660.6|4651.6|0
1728649200000|2024-10-11 12:20:00|4660.8|4651.8|4660.6|4651.6|4661|4652|4660.1|4651.1|0
1728649500000|2024-10-11 12:25:00|4660.8|4651.8|4660.4|4651.4|4661.2|4652.2|4660|4651|0
1728649800000|2024-10-11 12:30:00|4660.3|4651.3|4663.6|4654.6|4664.7|4655.7|4659.2|4650.2|0
1728650100000|2024-10-11 12:35:00|4663.7|4654.7|4659.5|4650.5|4664|4655|4659.5|4650.5|0
1728650400000|2024-10-11 12:40:00|4659.7|4650.7|4661.8|4652.8|4662.7|4653.7|4658.8|4649.8|0
1728650700000|2024-10-11 12:45:00|4662|4653|4661.1|4652.1|4662.6|4653.6|4659.9|4650.9|0
1728651000000|2024-10-11 12:50:00|4661.2|4652.2|4660.4|4651.4|4661.3|4652.3|4659.7|4650.7|0
1728651300000|2024-10-11 12:55:00|4660.2|4651.2|4660|4651|4660.5|4651.5|4657.4|4648.4|0
1728651600000|2024-10-11 13:00:00|4660.2|4651.2|4660.7|4651.7|4661.2|4652.2|4659.9|4650.9|0
1728651900000|2024-10-11 13:05:00|4660.8|4651.8|4661|4652|4661.3|4652.3|4659.8|4650.8|0
1728652200000|2024-10-11 13:10:00|4660.9|4651.9|4660.1|4651.1|4660.9|4651.9|4659.7|4650.7|0
1728652500000|2024-10-11 13:15:00|4660|4651|4659.9|4650.9|4660.7|4651.7|4659|4650|0
1728652800000|2024-10-11 13:20:00|4660|4651|4661.4|4652.4|4661.6|4652.6|4660|4651|0
1728653100000|2024-10-11 13:25:00|4661.1|4652.1|4660|4651|4661.1|4652.1|4659.1|4650.1|0
1728653400000|2024-10-11 13:30:00|4660.2|4651.2|4686.8|4677.8|4686.9|4677.9|4653.6|4644.6|0
1728653700000|2024-10-11 13:35:00|4686.9|4677.9|4675.3|4666.3|4693.9|4684.9|4663.4|4654.4|0
1728654000000|2024-10-11 13:40:00|4676.5|4667.5|4694|4685|4694.1|4685.1|4672.9|4663.9|0
1728654300000|2024-10-11 13:45:00|4694.1|4685.1|4707.2|4698.2|4707.8|4698.8|4692.8|4683.8|0
1728654600000|2024-10-11 13:50:00|4707.8|4698.8|4704.6|4695.6|4715.6|4706.6|4698.2|4689.2|0
1728654900000|2024-10-11 13:55:00|4704.5|4695.5|4700.5|4691.5|4704.8|4695.8|4695.6|4686.6|0
1728655200000|2024-10-11 14:00:00|4700.4|4691.4|4711|4702|4717.2|4708.2|4700.3|4691.3|0
1728655500000|2024-10-11 14:05:00|4711.1|4702.1|4713.9|4704.9|4715.8|4706.8|4706.6|4697.6|0
1728655800000|2024-10-11 14:10:00|4713.8|4704.8|4712.1|4703.1|4714|4705|4703.2|4694.2|0
1728656100000|2024-10-11 14:15:00|4712.2|4703.2|4711.2|4702.2|4715.8|4706.8|4707|4698|0
1728656400000|2024-10-11 14:20:00|4711.3|4702.3|4716.8|4707.8|4717.1|4708.1|4709.6|4700.6|0
1728656700000|2024-10-11 14:25:00|4717.4|4708.4|4714.9|4705.9|4723.2|4714.2|4713.6|4704.6|0
1728657000000|2024-10-11 14:30:00|4713.7|4704.7|4717|4708|4717.6|4708.6|4711.9|4702.9|0
1728657300000|2024-10-11 14:35:00|4716.9|4707.9|4710.2|4701.2|4719.5|4710.5|4709.1|4700.1|0
1728657600000|2024-10-11 14:40:00|4710.3|4701.3|4709|4700|4716.3|4707.3|4708.4|4699.4|0
1728657900000|2024-10-11 14:45:00|4709.1|4700.1|4706.7|4697.7|4709.5|4700.5|4700.8|4691.8|0
1728658200000|2024-10-11 14:50:00|4706.8|4697.8|4712.4|4703.4|4714.8|4705.8|4706.7|4697.7|0
1728658500000|2024-10-11 14:55:00|4712.5|4703.5|4717|4708|4720.4|4711.4|4712.4|4703.4|0
1728658800000|2024-10-11 15:00:00|4717.1|4708.1|4729.1|4720.1|4729.2|4720.2|4716.3|4707.3|0
1728659100000|2024-10-11 15:05:00|4729.7|4720.7|4739.6|4730.6|4742.5|4733.5|4729.4|4720.4|0
1728659400000|2024-10-11 15:10:00|4739.7|4730.7|4756.7|4747.7|4756.8|4747.8|4739.6|4730.6|0
1728659700000|2024-10-11 15:15:00|4756.8|4747.8|4751.4|4742.4|4759.2|4750.2|4739.4|4730.4|0
1728660000000|2024-10-11 15:20:00|4751.3|4742.3|4753|4744|4753.7|4744.7|4746.3|4737.3|0
1728660300000|2024-10-11 15:25:00|4753.1|4744.1|4767.4|4758.4|4769.9|4760.9|4753|4744|0
1728660600000|2024-10-11 15:30:00|4767.5|4758.5|4760.1|4751.1|4769.9|4760.9|4750.1|4741.1|0
1728660900000|2024-10-11 15:35:00|4760.7|4751.7|4765.7|4756.7|4768.4|4759.4|4758.3|4749.3|0
1728661200000|2024-10-11 15:40:00|4766.9|4757.9|4771.4|4762.4|4783.4|4774.4|4766.9|4757.9|0
1728661500000|2024-10-11 15:45:00|4772.6|4763.6|4773.8|4764.8|4779|4770|4770.7|4761.7|0
1728661800000|2024-10-11 15:50:00|4773.7|4764.7|4760.8|4751.8|4776.3|4767.3|4760.7|4751.7|0
1728662100000|2024-10-11 15:55:00|4760.7|4751.7|4755|4746|4763.4|4754.4|4754.8|4745.8|0
1728662400000|2024-10-11 16:00:00|4754.9|4745.9|4759.1|4750.1|4764.6|4755.6|4750.5|4741.5|0
1728662700000|2024-10-11 16:05:00|4758.5|4749.5|4750.2|4741.2|4762.9|4753.9|4749.4|4740.4|0
1728663000000|2024-10-11 16:10:00|4750.3|4741.3|4747.1|4738.1|4752.7|4743.7|4743.6|4734.6|0
1728663300000|2024-10-11 16:15:00|4745.9|4736.9|4744.4|4735.4|4747.7|4738.7|4742.2|4733.2|0
1728663600000|2024-10-11 16:20:00|4744.3|4735.3|4759.6|4750.6|4759.6|4750.6|4744.3|4735.3|0
1728663900000|2024-10-11 16:25:00|4759|4750|4760|4751|4762.2|4753.2|4754.2|4745.2|0
1728664200000|2024-10-11 16:30:00|4759.9|4750.9|4754.1|4745.1|4763.3|4754.3|4754.1|4745.1|0
1728664500000|2024-10-11 16:35:00|4754|4745|4749.5|4740.5|4758.6|4749.6|4749.5|4740.5|0
1728664800000|2024-10-11 16:40:00|4749.4|4740.4|4742.4|4733.4|4750.8|4741.8|4739.3|4730.3|0
1728665100000|2024-10-11 16:45:00|4743|4734|4740.3|4731.3|4743.7|4734.7|4736.4|4727.4|0
1728665400000|2024-10-11 16:50:00|4740.4|4731.4|4718.3|4709.3|4740.6|4731.6|4715.6|4706.6|0
1728665700000|2024-10-11 16:55:00|4718.2|4709.2|4728.7|4719.7|4735.4|4726.4|4715.5|4706.5|0
1728666000000|2024-10-11 17:00:00|4728.8|4719.8|4736.9|4727.9|4739|4730|4726.5|4717.5|0
1728666300000|2024-10-11 17:05:00|4735.7|4726.7|4738.3|4729.3|4740|4731|4733.6|4724.6|0
1728666600000|2024-10-11 17:10:00|4738.2|4729.2|4737|4728|4738.9|4729.9|4735.6|4726.6|0
1728666900000|2024-10-11 17:15:00|4740|4731|4749.6|4740.6|4750.8|4741.8|4740|4731|0
1728667200000|2024-10-11 17:20:00|4749.7|4740.7|4754.3|4745.3|4757.2|4748.2|4749.7|4740.7|0
1728667500000|2024-10-11 17:25:00|4754.2|4745.2|4751.4|4742.4|4754.4|4745.4|4748.2|4739.2|0
1728667800000|2024-10-11 17:30:00|4751.5|4742.5|4745.8|4736.8|4751.8|4742.8|4744.7|4735.7|0
1728668100000|2024-10-11 17:35:00|4747|4738|4755.9|4746.9|4755.9|4746.9|4746.9|4737.9|0
1728668400000|2024-10-11 17:40:00|4756|4747|4756.3|4747.3|4760.3|4751.3|4755.4|4746.4|0
1728668700000|2024-10-11 17:45:00|4755.7|4746.7|4764.4|4755.4|4767.5|4758.5|4755.4|4746.4|0
1728669000000|2024-10-11 17:50:00|4765|4756|4765.9|4756.9|4767.8|4758.8|4764.7|4755.7|0
1728669300000|2024-10-11 17:55:00|4765.8|4756.8|4766.2|4757.2|4768.3|4759.3|4762.6|4753.6|0
1728669600000|2024-10-11 18:00:00|4765.6|4756.6|4771.9|4762.9|4772.4|4763.4|4765.6|4756.6|0
1728669900000|2024-10-11 18:05:00|4772|4763|4775.7|4766.7|4777.6|4768.6|4771.9|4762.9|0
1728670200000|2024-10-11 18:10:00|4775.8|4766.8|4775.3|4766.3|4776.5|4767.5|4771.9|4762.9|0
1728670500000|2024-10-11 18:15:00|4775.2|4766.2|4773.1|4764.1|4776.1|4767.1|4771.7|4762.7|0
1728670800000|2024-10-11 18:20:00|4773.2|4764.2|4775.6|4766.6|4777.7|4768.7|4773.1|4764.1|0
1728671100000|2024-10-11 18:25:00|4775.5|4766.5|4771.7|4762.7|4777.4|4768.4|4770.4|4761.4|0
1728671400000|2024-10-11 18:30:00|4771.8|4762.8|4769.9|4760.9|4771.8|4762.8|4766.3|4757.3|0
1728671700000|2024-10-11 18:35:00|4768.7|4759.7|4765.7|4756.7|4771.1|4762.1|4764|4755|0
1728672000000|2024-10-11 18:40:00|4765.8|4756.8|4762.3|4753.3|4766.3|4757.3|4758|4749|0
1728672300000|2024-10-11 18:45:00|4762.4|4753.4|4767.9|4758.9|4768.7|4759.7|4762.4|4753.4|0
1728672600000|2024-10-11 18:50:00|4768|4759|4762.4|4753.4|4769.7|4760.7|4760|4751|0
1728672900000|2024-10-11 18:55:00|4762.5|4753.5|4769|4760|4769.1|4760.1|4762.5|4753.5|0
1728673200000|2024-10-11 19:00:00|4768.9|4759.9|4767.8|4758.8|4769.7|4760.7|4765.4|4756.4|0
1728673500000|2024-10-11 19:05:00|4768.5|4759.5|4769.7|4760.7|4771.8|4762.8|4765.8|4756.8|0
1728673800000|2024-10-11 19:10:00|4769.6|4760.6|4770.6|4761.6|4772.3|4763.3|4769|4760|0
1728674100000|2024-10-11 19:15:00|4770.5|4761.5|4773.5|4764.5|4773.5|4764.5|4770.5|4761.5|0
1728674400000|2024-10-11 19:20:00|4774.1|4765.1|4775.6|4766.6|4778.4|4769.4|4774.1|4765.1|0
1728674700000|2024-10-11 19:25:00|4775.4|4766.4|4775.3|4766.3|4775.5|4766.5|4774.2|4765.2|0
1728675000000|2024-10-11 19:30:00|4775.2|4766.2|4768.2|4759.2|4775.2|4766.2|4765.4|4756.4|0
1728675300000|2024-10-11 19:35:00|4768.1|4759.1|4764.8|4755.8|4769.2|4760.2|4764.8|4755.8|0
1728675600000|2024-10-11 19:40:00|4764.2|4755.2|4760.3|4751.3|4765.4|4756.4|4756.1|4747.1|0
1728675900000|2024-10-11 19:45:00|4760.2|4751.2|4765.4|4756.4|4765.9|4756.9|4760.2|4751.2|0
1728676200000|2024-10-11 19:50:00|4765.6|4756.6|4765.2|4756.2|4766.2|4757.2|4761.9|4752.9|0
1728676500000|2024-10-11 19:55:00|4764.9|4755.9|4751|4742|4766.6|4757.6|4750.3|4741.3|0
1728676800000|2024-10-11 20:00:00|4750.8|4741.8|4749.4|4740.4|4752|4743|4749|4740|0
1728677100000|2024-10-11 20:05:00|4749.2|4740.2|4748.5|4739.5|4749.2|4740.2|4747.9|4738.9|0
1728677400000|2024-10-11 20:10:00|4748.4|4739.4|4747.9|4738.9|4748.7|4739.7|4747.9|4738.9|0
1728677700000|2024-10-11 20:15:00|4747.3|4738.3|4747.9|4738.9|4748.4|4739.4|4747|4738|0
1728678000000|2024-10-11 20:20:00|4747.7|4738.7|4748|4739|4748.4|4739.4|4747.7|4738.7|0
1728678300000|2024-10-11 20:25:00|4748.1|4739.1|4747.9|4738.9|4748.6|4739.6|4747.9|4738.9|0
1728678600000|2024-10-11 20:30:00|4747.8|4738.8|4746.8|4737.8|4747.8|4738.8|4745.9|4736.9|0
1728678900000|2024-10-11 20:35:00|4746.7|4737.7|4747.1|4738.1|4747.1|4738.1|4746.2|4737.2|0
1728679200000|2024-10-11 20:40:00|4747.2|4738.2|4746.9|4737.9|4747.4|4738.4|4746.9|4737.9|0
1728679500000|2024-10-11 20:45:00|4747.1|4738.1|4746.6|4737.6|4747.2|4738.2|4746.6|4737.6|0
1728679800000|2024-10-11 20:50:00|4746.7|4737.7|4746.6|4737.6|4746.7|4737.7|4746.2|4737.2|0
1728680100000|2024-10-11 20:55:00|4746.7|4737.7|4745.9|4736.9|4747.2|4738.2|4745.8|4736.8|0
1728857100000|2024-10-13 22:05:00|4628|4619|4626.8|4617.8|4628.3|4619.3|4626.6|4617.6|0
1728857400000|2024-10-13 22:10:00|4626.9|4617.9|4626.6|4617.6|4627.2|4618.2|4626.2|4617.2|0
1728857700000|2024-10-13 22:15:00|4626.8|4617.8|4628.3|4619.3|4628.3|4619.3|4626.8|4617.8|0
1728858000000|2024-10-13 22:20:00|4628.5|4619.5|4625.7|4616.7|4629|4620|4625|4616|0
1728858300000|2024-10-13 22:25:00|4625.8|4616.8|4628.7|4619.7|4628.8|4619.8|4625.3|4616.3|0
1728858600000|2024-10-13 22:30:00|4628.8|4619.8|4629.4|4620.4|4629.7|4620.7|4628.8|4619.8|0
1728858900000|2024-10-13 22:35:00|4629.5|4620.5|4629|4620|4629.9|4620.9|4629|4620|0
1728859200000|2024-10-13 22:40:00|4628.9|4619.9|4629.7|4620.7|4629.7|4620.7|4628.9|4619.9|0
1728859500000|2024-10-13 22:45:00|4629.9|4620.9|4632.7|4623.7|4632.7|4623.7|4629.3|4620.3|0
1728859800000|2024-10-13 22:50:00|4632.8|4623.8|4638.5|4629.5|4638.5|4629.5|4632.8|4623.8|0
1728860100000|2024-10-13 22:55:00|4638.4|4629.4|4639.2|4630.2|4639.2|4630.2|4638.1|4629.1|0
1728860400000|2024-10-13 23:00:00|4639.4|4630.4|4641.7|4632.7|4641.7|4632.7|4638.6|4629.6|0
1728860700000|2024-10-13 23:05:00|4641.9|4632.9|4641.3|4632.3|4642.5|4633.5|4641.1|4632.1|0
1728861000000|2024-10-13 23:10:00|4641.1|4632.1|4640.6|4631.6|4641.4|4632.4|4640.4|4631.4|0
1728861300000|2024-10-13 23:15:00|4640.7|4631.7|4642.8|4633.8|4643.3|4634.3|4640|4631|0
1728861600000|2024-10-13 23:20:00|4642.7|4633.7|4642.8|4633.8|4643.2|4634.2|4642.5|4633.5|0
1728861900000|2024-10-13 23:25:00|4642.9|4633.9|4642.8|4633.8|4643.1|4634.1|4642.6|4633.6|0
1728862200000|2024-10-13 23:30:00|4642.9|4633.9|4643|4634|4643.1|4634.1|4642.3|4633.3|0
1728862500000|2024-10-13 23:35:00|4643.1|4634.1|4643|4634|4643.4|4634.4|4642.8|4633.8|0
1728862800000|2024-10-13 23:40:00|4642.8|4633.8|4644.5|4635.5|4645|4636|4642.8|4633.8|0
1728863100000|2024-10-13 23:45:00|4644.3|4635.3|4643.1|4634.1|4644.6|4635.6|4642.6|4633.6|0
1728863400000|2024-10-13 23:50:00|4643.2|4634.2|4642.4|4633.4|4643.2|4634.2|4642.2|4633.2|0
1728863700000|2024-10-13 23:55:00|4642.3|4633.3|4642.4|4633.4|4642.7|4633.7|4642|4633|0
1728864000000|2024-10-14 00:00:00|4642.5|4633.5|4641.8|4632.8|4642.7|4633.7|4641.8|4632.8|0
1728864300000|2024-10-14 00:05:00|4641.9|4632.9|4642.5|4633.5|4642.9|4633.9|4641.9|4632.9|0
1728864600000|2024-10-14 00:10:00|4642.7|4633.7|4641.5|4632.5|4642.7|4633.7|4641.4|4632.4|0
1728864900000|2024-10-14 00:15:00|4641.7|4632.7|4642.2|4633.2|4642.2|4633.2|4641.2|4632.2|0
1728865200000|2024-10-14 00:20:00|4642.4|4633.4|4643.3|4634.3|4643.8|4634.8|4642.4|4633.4|0
1728865500000|2024-10-14 00:25:00|4643.4|4634.4|4645.9|4636.9|4647|4638|4643.4|4634.4|0
1728865800000|2024-10-14 00:30:00|4645.8|4636.8|4647.9|4638.9|4648.3|4639.3|4645.5|4636.5|0
1728866100000|2024-10-14 00:35:00|4647.8|4638.8|4647.7|4638.7|4648|4639|4647.3|4638.3|0
1728866400000|2024-10-14 00:40:00|4647.8|4638.8|4647.6|4638.6|4648|4639|4647.5|4638.5|0
1728866700000|2024-10-14 00:45:00|4647.7|4638.7|4657.1|4648.1|4657.3|4648.3|4647.6|4638.6|0
1728867000000|2024-10-14 00:50:00|4657|4648|4667.6|4658.6|4667.6|4658.6|4657|4648|0
1728867300000|2024-10-14 00:55:00|4667.5|4658.5|4672.6|4663.6|4673.2|4664.2|4667.5|4658.5|0
1728867600000|2024-10-14 01:00:00|4672.5|4663.5|4676.5|4667.5|4677.6|4668.6|4672.3|4663.3|0
1728867900000|2024-10-14 01:05:00|4676.4|4667.4|4696|4687|4696|4687|4676|4667|0
1728868200000|2024-10-14 01:10:00|4695.9|4686.9|4697.6|4688.6|4698.9|4689.9|4695.9|4686.9|0
1728868500000|2024-10-14 01:15:00|4674.5|4670.5|4697|4693|4698|4694|4616|4612|4884
1728868800000|2024-10-14 01:20:00|4697.5|4693.5|4650.5|4646.5|4699.5|4695.5|4647|4643|2267
1728869100000|2024-10-14 01:25:00|4651|4647|4665|4661|4672|4668|4649|4645|866
1728869400000|2024-10-14 01:30:00|4661.5|4657.5|4648|4644|4684|4680|4610.5|4606.5|8342
1728869700000|2024-10-14 01:35:00|4647.5|4643.5|4686.5|4682.5|4705|4701|4630|4626|7953
1728870000000|2024-10-14 01:40:00|4686|4682|4667|4663|4688.5|4684.5|4651.5|4647.5|5921
1728870300000|2024-10-14 01:45:00|4667.5|4663.5|4629|4625|4683|4679|4628|4624|4307
1728870600000|2024-10-14 01:50:00|4629.5|4625.5|4611|4607|4634.5|4630.5|4608.5|4604.5|4114
1728870900000|2024-10-14 01:55:00|4610.5|4606.5|4557.5|4553.5|4610.5|4606.5|4554|4550|4822
1728871200000|2024-10-14 02:00:00|4559|4555|4543.3|4539.3|4581.5|4577.5|4530.3|4526.3|8317
1728871500000|2024-10-14 02:05:00|4542.8|4538.8|4524.8|4520.8|4551.3|4547.3|4518.8|4514.8|4969
1728871800000|2024-10-14 02:10:00|4524.3|4520.3|4564.8|4560.8|4564.8|4560.8|4524.3|4520.3|4778
1728872100000|2024-10-14 02:15:00|4565.3|4561.3|4552.8|4548.8|4572.8|4568.8|4543.3|4539.3|2726
1728872400000|2024-10-14 02:20:00|4554.3|4550.3|4535.8|4531.8|4559.3|4555.3|4530.8|4526.8|1862
1728872700000|2024-10-14 02:25:00|4534.8|4530.8|4524.8|4520.8|4538.8|4534.8|4512.8|4508.8|3453
1728873000000|2024-10-14 02:30:00|4525.3|4521.3|4541.8|4537.8|4551.8|4547.8|4515.8|4511.8|2945
1728873300000|2024-10-14 02:35:00|4540.3|4536.3|4550.3|4546.3|4563.3|4559.3|4523.3|4519.3|2631
1728873600000|2024-10-14 02:40:00|4549.8|4545.8|4540.8|4536.8|4556.3|4552.3|4536.8|4532.8|2887
1728873900000|2024-10-14 02:45:00|4541.3|4537.3|4543.8|4539.8|4557.3|4553.3|4534.8|4530.8|2051
1728874200000|2024-10-14 02:50:00|4544.3|4540.3|4588.8|4584.8|4591.8|4587.8|4542.8|4538.8|3328
1728874500000|2024-10-14 02:55:00|4588.3|4584.3|4567.3|4563.3|4590.8|4586.8|4563.3|4559.3|2379
1728874800000|2024-10-14 03:00:00|4568.8|4564.8|4581.8|4577.8|4584.8|4580.8|4556.8|4552.8|1879
1728875100000|2024-10-14 03:05:00|4581.3|4577.3|4600.8|4596.8|4600.8|4596.8|4578.8|4574.8|2063
1728875400000|2024-10-14 03:10:00|4601.8|4597.8|4611.8|4607.8|4619.8|4615.8|4596.8|4592.8|2740
1728875700000|2024-10-14 03:15:00|4610.8|4606.8|4616.3|4612.3|4619.8|4615.8|4591.3|4587.3|2582
1728876000000|2024-10-14 03:20:00|4615.8|4611.8|4631.8|4627.8|4632.8|4628.8|4609.8|4605.8|2985
1728876300000|2024-10-14 03:25:00|4629.8|4625.8|4644.8|4640.8|4645.8|4641.8|4618.8|4614.8|1937
1728876600000|2024-10-14 03:30:00|4645.8|4641.8|4626.8|4622.8|4646.8|4642.8|4624.8|4620.8|1294
1728876900000|2024-10-14 03:35:00|4625.8|4621.8|4654.8|4650.8|4654.8|4650.8|4625.3|4621.3|1674
1728877200000|2024-10-14 03:40:00|4653.8|4649.8|4683.8|4679.8|4689.3|4685.3|4650.8|4646.8|2243
1728877500000|2024-10-14 03:45:00|4683.3|4679.3|4682.8|4678.8|4686.8|4682.8|4667.8|4663.8|1174
1728877800000|2024-10-14 03:50:00|4682.3|4678.3|4664.8|4660.8|4682.3|4678.3|4659.8|4655.8|823
1728878100000|2024-10-14 03:55:00|4664.3|4660.3|4663.3|4659.3|4667.3|4663.3|4658.3|4654.3|378
1728878400000|2024-10-14 04:00:00|4665.3|4656.3|4665.5|4656.5|4665.7|4656.7|4665.1|4656.1|2
1728878700000|2024-10-14 04:05:00|4665.3|4656.3|4665.4|4656.4|4665.5|4656.5|4665.1|4656.1|0
1728879000000|2024-10-14 04:10:00|4665.5|4656.5|4665.8|4656.8|4665.8|4656.8|4665.4|4656.4|0
1728879300000|2024-10-14 04:15:00|4665.9|4656.9|4665.7|4656.7|4665.9|4656.9|4665.6|4656.6|0
1728879600000|2024-10-14 04:20:00|4665.9|4656.9|4665.9|4656.9|4665.9|4656.9|4665.7|4656.7|0
1728879900000|2024-10-14 04:25:00|4665.8|4656.8|4665.9|4656.9|4666.1|4657.1|4665.8|4656.8|0
1728880200000|2024-10-14 04:30:00|4666|4657|4666.2|4657.2|4666.2|4657.2|4665.9|4656.9|0
1728880500000|2024-10-14 04:35:00|4666|4657|4665.6|4656.6|4666.3|4657.3|4665.6|4656.6|0
1728880800000|2024-10-14 04:40:00|4665.8|4656.8|4665.8|4656.8|4666|4657|4665.8|4656.8|0
1728881100000|2024-10-14 04:45:00|4665.9|4656.9|4665.9|4656.9|4666|4657|4665.7|4656.7|0
1728881400000|2024-10-14 04:50:00|4665.8|4656.8|4666|4657|4666|4657|4665.8|4656.8|0
1728881700000|2024-10-14 04:55:00|4665.9|4656.9|4666|4657|4666|4657|4665.9|4656.9|10
1728882000000|2024-10-14 05:00:00|4659.3|4655.3|4667.8|4663.8|4671.3|4667.3|4636.3|4632.3|2887
1728882300000|2024-10-14 05:05:00|4668.3|4664.3|4651.8|4647.8|4668.3|4664.3|4634.8|4630.8|2249
1728882600000|2024-10-14 05:10:00|4652.3|4648.3|4667.8|4663.8|4672.3|4668.3|4639.8|4635.8|2381
1728882900000|2024-10-14 05:15:00|4668.8|4664.8|4696.8|4692.8|4696.8|4692.8|4667.8|4663.8|2343
1728883200000|2024-10-14 05:20:00|4697.8|4693.8|4705.3|4701.3|4720.8|4716.8|4694.8|4690.8|2507
1728883500000|2024-10-14 05:25:00|4705.8|4701.8|4718.3|4714.3|4723.8|4719.8|4691.8|4687.8|2849
1728883800000|2024-10-14 05:30:00|4718.8|4714.8|4689.3|4685.3|4725.8|4721.8|4684.8|4680.8|3231
1728884100000|2024-10-14 05:35:00|4688.8|4684.8|4701.8|4697.8|4708.3|4704.3|4688.8|4684.8|1691
1728884400000|2024-10-14 05:40:00|4702.3|4698.3|4677.8|4673.8|4703.3|4699.3|4663.8|4659.8|1857
1728884700000|2024-10-14 05:45:00|4678.8|4674.8|4665.8|4661.8|4682.8|4678.8|4656.8|4652.8|1613
1728885000000|2024-10-14 05:50:00|4665.3|4661.3|4679.8|4675.8|4684.8|4680.8|4656.8|4652.8|1356
1728885300000|2024-10-14 05:55:00|4679.3|4675.3|4692.8|4688.8|4692.8|4688.8|4672.8|4668.8|1043
1728885600000|2024-10-14 06:00:00|4691.8|4687.8|4673.3|4669.3|4698.8|4694.8|4672.8|4668.8|1219
1728885900000|2024-10-14 06:05:00|4672.8|4668.8|4667.8|4663.8|4682.8|4678.8|4665.8|4661.8|1386
1728886200000|2024-10-14 06:10:00|4667.3|4663.3|4654.8|4650.8|4668.8|4664.8|4643.3|4639.3|2759
1728886500000|2024-10-14 06:15:00|4655.8|4651.8|4651.8|4647.8|4661.8|4657.8|4647.8|4643.8|1132
1728886800000|2024-10-14 06:20:00|4652.8|4648.8|4658.3|4654.3|4661.8|4657.8|4646.8|4642.8|1108
1728887100000|2024-10-14 06:25:00|4657.8|4653.8|4663.3|4659.3|4671.3|4667.3|4653.3|4649.3|955
1728887400000|2024-10-14 06:30:00|4662.8|4658.8|4652.8|4648.8|4674.8|4670.8|4650.8|4646.8|968
1728887700000|2024-10-14 06:35:00|4653.8|4649.8|4666.8|4662.8|4666.8|4662.8|4649.8|4645.8|970
1728888000000|2024-10-14 06:40:00|4665.8|4661.8|4667.8|4663.8|4669.3|4665.3|4659.3|4655.3|911
1728888300000|2024-10-14 06:45:00|4667.3|4663.3|4658.3|4654.3|4667.3|4663.3|4653.8|4649.8|828
1728888600000|2024-10-14 06:50:00|4658.8|4654.8|4666.8|4662.8|4668.3|4664.3|4653.8|4649.8|897
1728888900000|2024-10-14 06:55:00|4665.8|4661.8|4671.3|4667.3|4672.8|4668.8|4662.8|4658.8|894
1728889200000|2024-10-14 07:00:00|4670.8|4666.8|4647.8|4643.8|4678.3|4674.3|4644.8|4640.8|1341
1728889500000|2024-10-14 07:05:00|4648.3|4644.3|4659.3|4655.3|4661.3|4657.3|4645.8|4641.8|992
1728889800000|2024-10-14 07:10:00|4658.3|4654.3|4660.8|4656.8|4663.8|4659.8|4655.8|4651.8|707
1728890100000|2024-10-14 07:15:00|4660.3|4656.3|4664.8|4660.8|4664.8|4660.8|4652.8|4648.8|562
1728890400000|2024-10-14 07:20:00|4665.8|4661.8|4676.8|4672.8|4678.8|4674.8|4662.8|4658.8|1225
1728890700000|2024-10-14 07:25:00|4674.8|4670.8|4667.3|4663.3|4684.8|4680.8|4665.8|4661.8|1135
1728891000000|2024-10-14 07:30:00|4666.8|4662.8|4653.8|4649.8|4667.3|4663.3|4653.8|4649.8|936
1728891300000|2024-10-14 07:35:00|4653.3|4649.3|4662.8|4658.8|4670.8|4666.8|4652.8|4648.8|1341
1728891600000|2024-10-14 07:40:00|4663.8|4659.8|4670.8|4666.8|4673.3|4669.3|4662.8|4658.8|864
1728891900000|2024-10-14 07:45:00|4670.3|4666.3|4666.8|4662.8|4670.3|4666.3|4659.8|4655.8|1362
1728892200000|2024-10-14 07:50:00|4665.8|4661.8|4655.8|4651.8|4665.8|4661.8|4654.8|4650.8|946
1728892500000|2024-10-14 07:55:00|4656.3|4652.3|4667.8|4663.8|4670.3|4666.3|4654.8|4650.8|1212
1728892800000|2024-10-14 08:00:00|4666.8|4662.8|4662.8|4658.8|4669.8|4665.8|4661.8|4657.8|1165
1728893100000|2024-10-14 08:05:00|4661.8|4657.8|4658.8|4654.8|4667.8|4663.8|4655.8|4651.8|3226
1728893400000|2024-10-14 08:10:00|4659.3|4655.3|4660.8|4656.8|4665.8|4661.8|4658.8|4654.8|1298
1728893700000|2024-10-14 08:15:00|4661.3|4657.3|4665.8|4661.8|4666.3|4662.3|4659.8|4655.8|1012
1728894000000|2024-10-14 08:20:00|4666.3|4662.3|4659.8|4655.8|4666.3|4662.3|4658.8|4654.8|3028
1728894300000|2024-10-14 08:25:00|4660.3|4656.3|4658.3|4654.3|4661.8|4657.8|4656.3|4652.3|1393
1728894600000|2024-10-14 08:30:00|4661.7|4652.7|4661.3|4652.3|4662|4653|4660.9|4651.9|1
1728894900000|2024-10-14 08:35:00|4661.4|4652.4|4661.6|4652.6|4661.9|4652.9|4660.9|4651.9|0
1728895200000|2024-10-14 08:40:00|4661.5|4652.5|4662|4653|4662.2|4653.2|4661.4|4652.4|0
1728895500000|2024-10-14 08:45:00|4661.9|4652.9|4662|4653|4662.4|4653.4|4661.7|4652.7|0
1728895800000|2024-10-14 08:50:00|4661.9|4652.9|4661.1|4652.1|4662|4653|4661.1|4652.1|0
1728896100000|2024-10-14 08:55:00|4661|4652|4660.9|4651.9|4661.2|4652.2|4660.2|4651.2|0
1728896400000|2024-10-14 09:00:00|4661.2|4652.2|4663.1|4654.1|4663.5|4654.5|4661.2|4652.2|0
1728896700000|2024-10-14 09:05:00|4663.4|4654.4|4663.3|4654.3|4663.7|4654.7|4663|4654|0
1728897000000|2024-10-14 09:10:00|4663.4|4654.4|4663.1|4654.1|4663.4|4654.4|4662.5|4653.5|0
1728897300000|2024-10-14 09:15:00|4668.3|4651.3|4668.3|4661.3|4670.3|4663.3|4667.3|4651.3|320
1728897600000|2024-10-14 09:20:00|4669.3|4662.3|4667.3|4660.3|4669.3|4662.3|4666.3|4659.3|34
1728897900000|2024-10-14 09:25:00|4668.3|4659.3|4665.3|4658.3|4668.3|4661.3|4665.3|4658.3|30
1728898200000|2024-10-14 09:30:00|4666.3|4657.3|4659.3|4652.3|4666.3|4658.3|4658.3|4651.3|223
1728898500000|2024-10-14 09:35:00|4658.3|4651.3|4656.3|4649.3|4659.3|4652.3|4655.3|4648.3|146
1728898800000|2024-10-14 09:40:00|4654.3|4648.3|4656.3|4649.3|4657.3|4650.3|4653.3|4646.3|147
1728899100000|2024-10-14 09:45:00|4657.3|4650.3|4664.3|4656.3|4666.3|4658.3|4656.3|4649.3|36
1728899400000|2024-10-14 09:50:00|4665.3|4657.3|4661.3|4653.3|4665.3|4657.3|4658.3|4651.3|26
1728899700000|2024-10-14 09:55:00|4660.3|4652.3|4659.3|4652.3|4661.3|4653.3|4658.3|4651.3|16
1728900000000|2024-10-14 10:00:00|4660.3|4653.3|4662.3|4655.3|4662.3|4655.3|4659.3|4652.3|18
1728900300000|2024-10-14 10:05:00|4663.3|4656.3|4665.3|4658.3|4665.3|4658.3|4662.3|4655.3|38
1728900600000|2024-10-14 10:10:00|4666.3|4657.3|4666.3|4659.3|4667.3|4659.3|4664.3|4657.3|17
1728900900000|2024-10-14 10:15:00|4665.3|4658.3|4670.3|4663.3|4670.3|4663.3|4665.3|4657.3|78
1728901200000|2024-10-14 10:20:00|4671.3|4664.3|4673.3|4665.3|4674.3|4666.3|4671.3|4663.3|63
1728901500000|2024-10-14 10:25:00|4674.3|4666.3|4667.3|4660.3|4674.3|4667.3|4667.3|4660.3|49
1728901800000|2024-10-14 10:30:00|4668.3|4661.3|4666.3|4659.3|4668.3|4661.3|4663.3|4656.3|74
1728902100000|2024-10-14 10:35:00|4665.3|4658.3|4666.3|4658.3|4669.3|4662.3|4664.3|4656.3|28
1728902400000|2024-10-14 10:40:00|4665.3|4657.3|4661.3|4654.3|4666.3|4657.3|4658.3|4650.3|52
1728902700000|2024-10-14 10:45:00|4660.3|4653.3|4658.3|4651.3|4661.3|4654.3|4658.3|4651.3|8
1728903000000|2024-10-14 10:50:00|4657.3|4650.3|4636.3|4628.3|4657.3|4650.3|4634.3|4627.3|256
1728903300000|2024-10-14 10:55:00|4637.3|4629.3|4628.3|4620.3|4641.3|4633.3|4627.3|4620.3|334
1728903600000|2024-10-14 11:00:00|4629.3|4621.3|4634.3|4627.3|4636.3|4629.3|4627.3|4619.3|95
1728903900000|2024-10-14 11:05:00|4635.3|4628.3|4640.3|4632.3|4640.3|4632.3|4635.3|4627.3|24
1728904200000|2024-10-14 11:10:00|4641.3|4633.3|4640.3|4633.3|4643.3|4635.3|4637.3|4629.3|39
1728904500000|2024-10-14 11:15:00|4639.3|4632.3|4639.3|4631.3|4640.3|4632.3|4636.3|4629.3|12
1728904800000|2024-10-14 11:20:00|4640.3|4632.3|4646.3|4638.3|4647.3|4639.3|4639.3|4632.3|50
1728905100000|2024-10-14 11:25:00|4645.3|4639.3|4648.3|4641.3|4651.3|4643.3|4644.3|4637.3|51
1728905400000|2024-10-14 11:30:00|4649.3|4642.3|4650.3|4643.3|4651.3|4643.3|4648.3|4641.3|31
1728905700000|2024-10-14 11:35:00|4651.3|4644.3|4650.3|4643.3|4652.3|4645.3|4649.3|4642.3|17
1728906000000|2024-10-14 11:40:00|4649.3|4642.3|4655.3|4647.3|4657.3|4649.3|4649.3|4642.3|42
1728906300000|2024-10-14 11:45:00|4656.3|4648.3|4652.3|4644.3|4657.3|4650.3|4652.3|4644.3|26
1728906600000|2024-10-14 11:50:00|4651.3|4645.3|4649.3|4641.3|4652.3|4645.3|4647.3|4640.3|26
1728906900000|2024-10-14 11:55:00|4648.3|4642.3|4648.3|4641.3|4649.3|4642.3|4646.3|4639.3|18
1728907200000|2024-10-14 12:00:00|4649.3|4640.3|4648.3|4640.3|4649.3|4641.3|4645.3|4637.3|12
1728907500000|2024-10-14 12:05:00|4649.3|4641.3|4645.3|4638.3|4652.3|4644.3|4645.3|4638.3|10
1728907800000|2024-10-14 12:10:00|4646.3|4639.3|4646.3|4638.3|4647.3|4640.3|4644.3|4636.3|28
1728908100000|2024-10-14 12:15:00|4647.3|4639.3|4647.3|4639.3|4648.3|4641.3|4645.3|4638.3|14
1728908400000|2024-10-14 12:20:00|4646.3|4638.3|4645.3|4638.3|4648.3|4641.3|4645.3|4638.3|21
1728908700000|2024-10-14 12:25:00|4644.3|4637.3|4646.3|4638.3|4648.3|4640.3|4644.3|4637.3|12
1728909000000|2024-10-14 12:30:00|4645.3|4639.3|4646.3|4638.3|4646.3|4639.3|4643.3|4636.3|5
1728909300000|2024-10-14 12:35:00|4647.3|4639.3|4645.3|4637.3|4648.3|4640.3|4644.3|4637.3|5
1728909600000|2024-10-14 12:40:00|4644.3|4638.3|4649.3|4642.3|4650.3|4642.3|4644.3|4638.3|12
1728909900000|2024-10-14 12:45:00|4650.3|4641.3|4652.3|4644.3|4652.3|4644.3|4647.3|4640.3|23
1728910200000|2024-10-14 12:50:00|4651.3|4645.3|4650.3|4643.3|4654.3|4646.3|4650.3|4643.3|17
1728910500000|2024-10-14 12:55:00|4651.3|4642.3|4651.3|4643.3|4652.3|4645.3|4650.3|4642.3|7
1728910800000|2024-10-14 13:00:00|4650.3|4644.3|4654.3|4647.3|4654.3|4647.3|4650.3|4642.3|29
1728911100000|2024-10-14 13:05:00|4655.3|4646.3|4655.3|4648.3|4655.3|4648.3|4654.3|4646.3|4
1728911400000|2024-10-14 13:10:00|4654.3|4647.3|4661.3|4654.3|4663.3|4655.3|4654.3|4646.3|66
1728911700000|2024-10-14 13:15:00|4660.3|4653.3|4662.3|4654.3|4663.3|4656.3|4659.3|4651.3|20
1728912000000|2024-10-14 13:20:00|4661.3|4653.3|4658.3|4651.3|4661.3|4654.3|4657.3|4650.3|16
1728912300000|2024-10-14 13:25:00|4659.3|4650.3|4652.3|4645.3|4659.3|4652.3|4652.3|4644.3|52
1728912600000|2024-10-14 13:30:00|4651.3|4644.3|4654.3|4645.3|4673.3|4664.3|4634.3|4627.3|780
1728912900000|2024-10-14 13:35:00|4653.3|4641.3|4613.3|4603.3|4653.3|4646.3|4610.3|4601.3|309
1728913200000|2024-10-14 13:40:00|4612.3|4602.3|4718.3|4710.3|4731.3|4721.3|4608.3|4600.3|1449
1728913500000|2024-10-14 13:45:00|4719.3|4711.3|4743.3|4734.3|4749.3|4740.3|4691.3|4683.3|866
1728913800000|2024-10-14 13:50:00|4742.3|4735.3|4733.3|4725.3|4766.3|4758.3|4730.3|4721.3|712
1728914100000|2024-10-14 13:55:00|4732.3|4724.3|4735.3|4729.3|4749.3|4741.3|4715.3|4707.3|428
1728914400000|2024-10-14 14:00:00|4734.8|4728.8|4744.8|4738.8|4759.3|4753.3|4730.3|4724.3|510
1728914700000|2024-10-14 14:05:00|4744.3|4738.3|4728.3|4722.3|4748.8|4742.8|4710.8|4704.8|439
1728915000000|2024-10-14 14:10:00|4728.8|4722.8|4705.3|4699.3|4729.3|4723.3|4699.3|4693.3|456
1728915300000|2024-10-14 14:15:00|4704.8|4698.8|4698.3|4692.3|4713.3|4707.3|4697.3|4691.3|212
1728915600000|2024-10-14 14:20:00|4697.8|4691.8|4726.3|4720.3|4732.3|4726.3|4695.3|4689.3|239
1728915900000|2024-10-14 14:25:00|4725.8|4719.8|4732.8|4726.8|4739.8|4733.8|4721.3|4715.3|344
1728916200000|2024-10-14 14:30:00|4732.3|4726.3|4720.3|4714.3|4732.8|4726.8|4716.3|4710.3|255
1728916500000|2024-10-14 14:35:00|4719.8|4713.8|4716.3|4710.3|4721.3|4715.3|4707.3|4701.3|60
1728916800000|2024-10-14 14:40:00|4716.8|4710.8|4713.3|4707.3|4718.8|4712.8|4707.3|4701.3|96
1728917100000|2024-10-14 14:45:00|4712.8|4706.8|4698.3|4692.3|4714.3|4708.3|4698.3|4692.3|83
1728917400000|2024-10-14 14:50:00|4697.8|4691.8|4693.8|4687.8|4697.8|4691.8|4684.8|4678.8|251
1728917700000|2024-10-14 14:55:00|4694.3|4688.3|4695.3|4689.3|4703.8|4697.8|4690.8|4684.8|133
1728918000000|2024-10-14 15:00:00|4694.8|4688.8|4698.3|4692.3|4704.3|4698.3|4690.3|4684.3|162
1728918300000|2024-10-14 15:05:00|4696.3|4690.3|4710.3|4704.3|4710.3|4704.3|4696.3|4690.3|123
1728918600000|2024-10-14 15:10:00|4710.8|4704.8|4702.3|4696.3|4710.8|4704.8|4700.8|4694.8|58
1728918900000|2024-10-14 15:15:00|4702.8|4696.8|4702.3|4696.3|4713.8|4707.8|4700.8|4694.8|117
1728919200000|2024-10-14 15:20:00|4701.8|4695.8|4683.8|4677.8|4702.3|4696.3|4681.8|4675.8|149
1728919500000|2024-10-14 15:25:00|4683.3|4677.3|4681.3|4675.3|4687.3|4681.3|4680.8|4674.8|135
1728919800000|2024-10-14 15:30:00|4680.8|4674.8|4678.8|4672.8|4683.3|4677.3|4670.8|4664.8|164
1728920100000|2024-10-14 15:35:00|4678.3|4672.3|4684.3|4678.3|4684.3|4678.3|4673.3|4667.3|53
1728920400000|2024-10-14 15:40:00|4684.8|4678.8|4672.8|4666.8|4685.3|4679.3|4670.3|4664.3|30
1728920700000|2024-10-14 15:45:00|4672.3|4666.3|4679.3|4673.3|4681.3|4675.3|4671.3|4665.3|50
1728921000000|2024-10-14 15:50:00|4679.8|4673.8|4683.3|4677.3|4686.3|4680.3|4679.8|4673.8|19
1728921300000|2024-10-14 15:55:00|4682.8|4676.8|4700.8|4694.8|4700.8|4694.8|4682.8|4676.8|50
1728921600000|2024-10-14 16:00:00|4700.3|4694.3|4700.3|4694.3|4703.8|4697.8|4698.3|4692.3|29
1728921900000|2024-10-14 16:05:00|4700.8|4694.8|4698.8|4692.8|4701.3|4695.3|4694.8|4688.8|29
1728922200000|2024-10-14 16:10:00|4698.3|4692.3|4691.3|4685.3|4700.3|4694.3|4690.8|4684.8|120
1728922500000|2024-10-14 16:15:00|4691.8|4685.8|4683.3|4677.3|4691.8|4685.8|4682.8|4676.8|25
1728922800000|2024-10-14 16:20:00|4683.8|4677.8|4681.3|4675.3|4683.8|4677.8|4675.8|4669.8|51
1728923100000|2024-10-14 16:25:00|4681.8|4675.8|4683.3|4677.3|4685.8|4679.8|4680.3|4674.3|67
1728923400000|2024-10-14 16:30:00|4683.8|4677.8|4685.8|4679.8|4689.3|4683.3|4682.8|4676.8|60
1728923700000|2024-10-14 16:35:00|4685.3|4679.3|4677.3|4671.3|4689.3|4683.3|4676.3|4670.3|119
1728924000000|2024-10-14 16:40:00|4677.8|4671.8|4682.8|4676.8|4684.3|4678.3|4674.8|4668.8|43
1728924300000|2024-10-14 16:45:00|4682.3|4676.3|4684.3|4678.3|4685.8|4679.8|4680.8|4674.8|90
1728924600000|2024-10-14 16:50:00|4684.8|4678.8|4685.8|4679.8|4685.8|4679.8|4681.8|4675.8|42
1728924900000|2024-10-14 16:55:00|4685.3|4679.3|4675.3|4669.3|4687.3|4681.3|4675.3|4669.3|61
1728925200000|2024-10-14 17:00:00|4674.8|4668.8|4670.8|4664.8|4678.3|4672.3|4668.3|4662.3|35
1728925500000|2024-10-14 17:05:00|4670.3|4664.3|4663.8|4657.8|4671.3|4665.3|4663.3|4657.3|46
1728925800000|2024-10-14 17:10:00|4663.3|4657.3|4650.8|4644.8|4666.8|4660.8|4650.8|4644.8|87
1728926100000|2024-10-14 17:15:00|4651.3|4645.3|4655.8|4649.8|4657.3|4651.3|4650.3|4644.3|58
1728926400000|2024-10-14 17:20:00|4655.3|4649.3|4655.3|4649.3|4657.8|4651.8|4652.8|4646.8|23
1728926700000|2024-10-14 17:25:00|4654.8|4648.8|4655.3|4649.3|4662.3|4656.3|4654.3|4648.3|42
1728927000000|2024-10-14 17:30:00|4654.8|4648.8|4665.8|4659.8|4666.8|4660.8|4653.8|4647.8|49
1728927300000|2024-10-14 17:35:00|4664.8|4658.8|4671.3|4665.3|4674.8|4668.8|4664.8|4658.8|77
1728927600000|2024-10-14 17:40:00|4670.8|4664.8|4664.8|4658.8|4670.8|4664.8|4663.8|4657.8|25
1728927900000|2024-10-14 17:45:00|4664.3|4658.3|4668.8|4662.8|4670.8|4664.8|4660.8|4654.8|39
1728928200000|2024-10-14 17:50:00|4668.3|4662.3|4664.8|4658.8|4670.3|4664.3|4663.8|4657.8|28
1728928500000|2024-10-14 17:55:00|4665.3|4659.3|4663.8|4657.8|4668.8|4662.8|4663.8|4657.8|17
1728928800000|2024-10-14 18:00:00|4663.3|4657.3|4662.3|4656.3|4665.8|4659.8|4660.3|4654.3|14
1728929100000|2024-10-14 18:05:00|4661.8|4655.8|4662.8|4656.8|4663.8|4657.8|4657.8|4651.8|12
1728929400000|2024-10-14 18:10:00|4662.3|4656.3|4664.3|4658.3|4664.3|4658.3|4660.3|4654.3|8
1728929700000|2024-10-14 18:15:00|4663.8|4657.8|4657.3|4651.3|4664.3|4658.3|4657.3|4651.3|17
1728930000000|2024-10-14 18:20:00|4657.8|4651.8|4652.8|4646.8|4658.3|4652.3|4649.8|4643.8|54
1728930300000|2024-10-14 18:25:00|4653.3|4647.3|4654.3|4648.3|4656.8|4650.8|4652.8|4646.8|12
1728930600000|2024-10-14 18:30:00|4654.8|4648.8|4661.3|4655.3|4665.8|4659.8|4653.8|4647.8|48
1728930900000|2024-10-14 18:35:00|4661.8|4655.8|4668.8|4662.8|4670.3|4664.3|4661.8|4655.8|31
1728931200000|2024-10-14 18:40:00|4669.3|4663.3|4668.3|4662.3|4669.3|4663.3|4665.8|4659.8|13
1728931500000|2024-10-14 18:45:00|4667.8|4661.8|4667.3|4661.3|4669.8|4663.8|4666.3|4660.3|8
1728931800000|2024-10-14 18:50:00|4666.8|4660.8|4662.8|4656.8|4667.8|4661.8|4661.3|4655.3|20
1728932100000|2024-10-14 18:55:00|4662.3|4656.3|4655.9|4646.9|4662.8|4656.8|4652.3|4646.3|88
1728932400000|2024-10-14 19:00:00|4655.8|4646.8|4654.9|4645.9|4658.9|4649.9|4652.1|4643.1|1
1728932700000|2024-10-14 19:05:00|4655|4646|4652.5|4643.5|4655.5|4646.5|4650.1|4641.1|0
1728933000000|2024-10-14 19:10:00|4652.4|4643.4|4648.9|4639.9|4654.4|4645.4|4648.9|4639.9|0
1728933300000|2024-10-14 19:15:00|4648.3|4639.3|4655.5|4646.5|4657.9|4648.9|4646.5|4637.5|0
1728933600000|2024-10-14 19:20:00|4654.3|4645.3|4653.3|4644.3|4654.3|4645.3|4649|4640|0
1728933900000|2024-10-14 19:25:00|4653.2|4644.2|4637.9|4628.9|4653.2|4644.2|4637.2|4628.2|0
1728934200000|2024-10-14 19:30:00|4637.8|4628.8|4643.7|4634.7|4647.3|4638.3|4637.1|4628.1|0
1728934500000|2024-10-14 19:35:00|4643.6|4634.6|4637.3|4628.3|4647.3|4638.3|4636.1|4627.1|0
1728934800000|2024-10-14 19:40:00|4636.7|4627.7|4640|4631|4642.9|4633.9|4635.5|4626.5|0
1728935100000|2024-10-14 19:45:00|4639.4|4630.4|4639.5|4630.5|4641.6|4632.6|4636.3|4627.3|0
1728935400000|2024-10-14 19:50:00|4639.4|4630.4|4639|4630|4641.2|4632.2|4636.7|4627.7|0
1728935700000|2024-10-14 19:55:00|4638.9|4629.9|4640.3|4631.3|4646.5|4637.5|4636.6|4627.6|0
1728936000000|2024-10-14 20:00:00|4640.4|4631.4|4638.9|4629.9|4641.3|4632.3|4638.9|4629.9|0
1728936300000|2024-10-14 20:05:00|4638.8|4629.8|4640.1|4631.1|4640.2|4631.2|4638.8|4629.8|0
1728936600000|2024-10-14 20:10:00|4639.9|4630.9|4639.6|4630.6|4640.2|4631.2|4639.6|4630.6|0
1728936900000|2024-10-14 20:15:00|4639.7|4630.7|4640.1|4631.1|4640.2|4631.2|4639.4|4630.4|0
1728937200000|2024-10-14 20:20:00|4639.9|4630.9|4639.4|4630.4|4640.1|4631.1|4639.4|4630.4|0
1728937500000|2024-10-14 20:25:00|4639.3|4630.3|4639.8|4630.8|4639.9|4630.9|4639.3|4630.3|0
1728937800000|2024-10-14 20:30:00|4639.6|4630.6|4639.8|4630.8|4639.9|4630.9|4639.6|4630.6|0
1728938100000|2024-10-14 20:35:00|4639.6|4630.6|4639.9|4630.9|4640.1|4631.1|4639.3|4630.3|0
1728938400000|2024-10-14 20:40:00|4639.8|4630.8|4641.5|4632.5|4643.2|4634.2|4639.4|4630.4|0
1728938700000|2024-10-14 20:45:00|4641.4|4632.4|4642.8|4633.8|4642.9|4633.9|4641.2|4632.2|0
1728939000000|2024-10-14 20:50:00|4642.9|4633.9|4643.2|4634.2|4643.2|4634.2|4642.8|4633.8|0
1728939300000|2024-10-14 20:55:00|4643.1|4634.1|4643.4|4634.4|4643.7|4634.7|4643.1|4634.1|0
1728939600000|2024-10-14 21:00:00|4643.3|4634.3|4643.4|4634.4|4643.7|4634.7|4643.2|4634.2|0
1728939900000|2024-10-14 21:05:00|4643.9|4634.9|4643.7|4634.7|4643.9|4634.9|4643.7|4634.7|0
1728940200000|2024-10-14 21:10:00|4643.6|4634.6|4642.2|4633.2|4643.6|4634.6|4641.6|4632.6|0
1728940500000|2024-10-14 21:15:00|4642.5|4633.5|4642.6|4633.6|4642.6|4633.6|4641.8|4632.8|0
1728940800000|2024-10-14 21:20:00|4642.5|4633.5|4643|4634|4643.1|4634.1|4642.5|4633.5|0
1728941100000|2024-10-14 21:25:00|4643.1|4634.1|4643.1|4634.1|4643.1|4634.1|4643|4634|0
1728941700000|2024-10-14 21:35:00|4643|4634|4643|4634|4643|4634|4643|4634|0
1728942000000|2024-10-14 21:40:00|4643.1|4634.1|4643.3|4634.3|4643.4|4634.4|4643.1|4634.1|0
1728942300000|2024-10-14 21:45:00|4643.2|4634.2|4642.7|4633.7|4643.2|4634.2|4642.7|4633.7|0
1728942600000|2024-10-14 21:50:00|4642.6|4633.6|4642.5|4633.5|4642.8|4633.8|4642.5|4633.5|0
1728942900000|2024-10-14 21:55:00|4642.7|4633.7|4643.1|4634.1|4643.5|4634.5|4642.7|4633.7|0
1728943200000|2024-10-14 22:00:00|4644|4635|4644.7|4635.7|4644.9|4635.9|4642.5|4633.5|0
1728943500000|2024-10-14 22:05:00|4644.6|4635.6|4643|4634|4644.6|4635.6|4642.8|4633.8|0
1728943800000|2024-10-14 22:10:00|4642.9|4633.9|4643.1|4634.1|4643.4|4634.4|4642.9|4633.9|0
1728944100000|2024-10-14 22:15:00|4643.3|4634.3|4643.6|4634.6|4643.9|4634.9|4643.3|4634.3|0
1728944400000|2024-10-14 22:20:00|4643.5|4634.5|4643.5|4634.5|4643.6|4634.6|4643.3|4634.3|0
1728944700000|2024-10-14 22:25:00|4643.6|4634.6|4643.8|4634.8|4644.1|4635.1|4643.5|4634.5|0
1728945000000|2024-10-14 22:30:00|4643.9|4634.9|4644.4|4635.4|4644.4|4635.4|4643.8|4634.8|0
1728945300000|2024-10-14 22:35:00|4644.2|4635.2|4643.2|4634.2|4644.2|4635.2|4643|4634|0
1728945600000|2024-10-14 22:40:00|4643.3|4634.3|4643.3|4634.3|4643.4|4634.4|4643|4634|0
1728945900000|2024-10-14 22:45:00|4643.1|4634.1|4643.8|4634.8|4643.8|4634.8|4643.1|4634.1|0
1728946200000|2024-10-14 22:50:00|4643.7|4634.7|4643.6|4634.6|4643.8|4634.8|4643|4634|0
1728946500000|2024-10-14 22:55:00|4643.7|4634.7|4644.4|4635.4|4644.4|4635.4|4643.7|4634.7|0
1728946800000|2024-10-14 23:00:00|4644.1|4635.1|4644.1|4635.1|4644.5|4635.5|4644.1|4635.1|0
1728947100000|2024-10-14 23:05:00|4644|4635|4644|4635|4644.1|4635.1|4644|4635|0
1728947400000|2024-10-14 23:10:00|4644.1|4635.1|4644.3|4635.3|4644.3|4635.3|4643.8|4634.8|0
1728947700000|2024-10-14 23:15:00|4644.4|4635.4|4644.4|4635.4|4644.6|4635.6|4644.1|4635.1|0
1728948000000|2024-10-14 23:20:00|4644.6|4635.6|4645.1|4636.1|4645.2|4636.2|4644.4|4635.4|0
1728948300000|2024-10-14 23:25:00|4645.2|4636.2|4645.4|4636.4|4645.6|4636.6|4645.1|4636.1|0
1728948600000|2024-10-14 23:30:00|4645.3|4636.3|4645.4|4636.4|4645.9|4636.9|4645.2|4636.2|0
1728948900000|2024-10-14 23:35:00|4645.5|4636.5|4645.2|4636.2|4645.5|4636.5|4645|4636|0
1728949200000|2024-10-14 23:40:00|4645.1|4636.1|4645.5|4636.5|4645.8|4636.8|4645|4636|0
1728949500000|2024-10-14 23:45:00|4645.6|4636.6|4645.5|4636.5|4645.8|4636.8|4645.4|4636.4|0
1728949800000|2024-10-14 23:50:00|4645.7|4636.7|4645.5|4636.5|4645.8|4636.8|4645.5|4636.5|0
1728950100000|2024-10-14 23:55:00|4645.7|4636.7|4644.9|4635.9|4645.7|4636.7|4644.8|4635.8|0
1728950400000|2024-10-15 00:00:00|4645.1|4636.1|4644.5|4635.5|4645.5|4636.5|4644.3|4635.3|0
1728950700000|2024-10-15 00:05:00|4644.7|4635.7|4643.6|4634.6|4644.8|4635.8|4643.6|4634.6|0
1728951000000|2024-10-15 00:10:00|4643.7|4634.7|4643.5|4634.5|4644.1|4635.1|4643.3|4634.3|0
1728951300000|2024-10-15 00:15:00|4643.6|4634.6|4644.3|4635.3|4644.3|4635.3|4643.5|4634.5|0
1728951600000|2024-10-15 00:20:00|4644.2|4635.2|4644.1|4635.1|4644.3|4635.3|4644.1|4635.1|0
1728951900000|2024-10-15 00:25:00|4644.2|4635.2|4644.3|4635.3|4644.3|4635.3|4643.8|4634.8|0
1728952200000|2024-10-15 00:30:00|4644.1|4635.1|4643.7|4634.7|4644.4|4635.4|4643.5|4634.5|0
1728952500000|2024-10-15 00:35:00|4643.8|4634.8|4644.2|4635.2|4644.3|4635.3|4643.7|4634.7|0
1728952800000|2024-10-15 00:40:00|4644.3|4635.3|4644.3|4635.3|4644.5|4635.5|4643.6|4634.6|0
1728953100000|2024-10-15 00:45:00|4644.1|4635.1|4643.4|4634.4|4644.1|4635.1|4641.5|4632.5|0
1728953400000|2024-10-15 00:50:00|4643.3|4634.3|4643.3|4634.3|4643.6|4634.6|4642|4633|0
1728953700000|2024-10-15 00:55:00|4643.4|4634.4|4643.2|4634.2|4643.6|4634.6|4643|4634|0
1728954000000|2024-10-15 01:00:00|4643|4634|4643.3|4634.3|4643.6|4634.6|4642.8|4633.8|0
1728954300000|2024-10-15 01:05:00|4643.2|4634.2|4640.4|4631.4|4643.8|4634.8|4640.4|4631.4|0
1728954600000|2024-10-15 01:10:00|4640.5|4631.5|4644.8|4635.8|4645.6|4636.6|4640.4|4631.4|0
1728954900000|2024-10-15 01:15:00|4644.9|4635.9|4649.9|4645.9|4658.9|4654.9|4625.9|4621.9|1022
1728955200000|2024-10-15 01:20:00|4648.9|4644.9|4644.9|4640.9|4654.4|4650.4|4644.4|4640.4|281
1728955500000|2024-10-15 01:25:00|4645.4|4641.4|4630.9|4626.9|4647.4|4643.4|4628.4|4624.4|772
1728955800000|2024-10-15 01:30:00|4631.4|4627.4|4648.9|4644.9|4675.4|4671.4|4619.4|4615.4|5607
1728956100000|2024-10-15 01:35:00|4648.4|4644.4|4655.4|4651.4|4672.9|4668.9|4626.4|4622.4|4051
1728956400000|2024-10-15 01:40:00|4655.9|4651.9|4683.4|4679.4|4685.4|4681.4|4646.4|4642.4|2589
1728956700000|2024-10-15 01:45:00|4682.4|4678.4|4653.9|4649.9|4685.4|4681.4|4650.4|4646.4|2531
1728957000000|2024-10-15 01:50:00|4654.4|4650.4|4660.4|4656.4|4676.4|4672.4|4647.4|4643.4|1689
1728957300000|2024-10-15 01:55:00|4660.9|4656.9|4656.4|4652.4|4661.4|4657.4|4635.4|4631.4|1826
1728957600000|2024-10-15 02:00:00|4655.4|4651.4|4665.9|4661.9|4679.9|4675.9|4645.4|4641.4|2407
1728957900000|2024-10-15 02:05:00|4665.4|4661.4|4652.4|4648.4|4669.9|4665.9|4647.4|4643.4|2280
1728958200000|2024-10-15 02:10:00|4651.9|4647.9|4647.9|4643.9|4662.9|4658.9|4639.9|4635.9|1901
1728958500000|2024-10-15 02:15:00|4648.4|4644.4|4644.9|4640.9|4658.4|4654.4|4638.9|4634.9|1746
1728958800000|2024-10-15 02:20:00|4645.4|4641.4|4658.4|4654.4|4672.9|4668.9|4645.4|4641.4|2058
1728959100000|2024-10-15 02:25:00|4659.4|4655.4|4646.4|4642.4|4666.4|4662.4|4641.4|4637.4|1957
1728959400000|2024-10-15 02:30:00|4645.4|4641.4|4659.9|4655.9|4668.4|4664.4|4645.4|4641.4|3719
1728959700000|2024-10-15 02:35:00|4659.4|4655.4|4642.4|4638.4|4659.4|4655.4|4642.4|4638.4|1634
1728960000000|2024-10-15 02:40:00|4641.4|4637.4|4618.9|4614.9|4646.4|4642.4|4617.4|4613.4|1755
1728960300000|2024-10-15 02:45:00|4619.4|4615.4|4613.4|4609.4|4628.4|4624.4|4601.9|4597.9|2174
1728960600000|2024-10-15 02:50:00|4612.9|4608.9|4624.4|4620.4|4626.4|4622.4|4610.4|4606.4|1886
1728960900000|2024-10-15 02:55:00|4622.4|4618.4|4617.4|4613.4|4624.4|4620.4|4612.4|4608.4|1007
1728961200000|2024-10-15 03:00:00|4616.4|4612.4|4613.4|4609.4|4633.4|4629.4|4612.4|4608.4|1122
1728961500000|2024-10-15 03:05:00|4612.9|4608.9|4600.9|4596.9|4619.4|4615.4|4598.4|4594.4|1182
1728961800000|2024-10-15 03:10:00|4600.4|4596.4|4601.4|4597.4|4610.4|4606.4|4593.4|4589.4|1250
1728962100000|2024-10-15 03:15:00|4602.4|4598.4|4602.4|4598.4|4613.4|4609.4|4590.4|4586.4|1119
1728962400000|2024-10-15 03:20:00|4602.9|4598.9|4600.4|4596.4|4606.4|4602.4|4596.4|4592.4|1265
1728962700000|2024-10-15 03:25:00|4599.9|4595.9|4619.9|4615.9|4622.4|4618.4|4599.4|4595.4|1239
1728963000000|2024-10-15 03:30:00|4619.4|4615.4|4622.4|4618.4|4625.4|4621.4|4616.4|4612.4|614
1728963300000|2024-10-15 03:35:00|4621.9|4617.9|4619.9|4615.9|4628.4|4624.4|4618.4|4614.4|374
1728963600000|2024-10-15 03:40:00|4619.4|4615.4|4616.4|4612.4|4620.4|4616.4|4613.4|4609.4|344
1728963900000|2024-10-15 03:45:00|4616.9|4612.9|4620.4|4616.4|4622.4|4618.4|4612.4|4608.4|445
1728964200000|2024-10-15 03:50:00|4619.9|4615.9|4618.4|4614.4|4623.4|4619.4|4616.9|4612.9|206
1728964500000|2024-10-15 03:55:00|4617.4|4613.4|4615.9|4611.9|4619.4|4615.4|4613.4|4609.4|202
1728964800000|2024-10-15 04:00:00|4618.4|4609.4|4618|4609|4618.4|4609.4|4617.8|4608.8|0
1728965100000|2024-10-15 04:05:00|4617.8|4608.8|4618.1|4609.1|4618.3|4609.3|4617.8|4608.8|0
1728965400000|2024-10-15 04:10:00|4618.3|4609.3|4618.3|4609.3|4618.5|4609.5|4618.3|4609.3|0
1728965700000|2024-10-15 04:15:00|4618.2|4609.2|4618.1|4609.1|4618.4|4609.4|4618|4609|0
1728966000000|2024-10-15 04:20:00|4618.2|4609.2|4618.2|4609.2|4618.5|4609.5|4618.1|4609.1|0
1728966300000|2024-10-15 04:25:00|4618.1|4609.1|4617.8|4608.8|4618.1|4609.1|4617.7|4608.7|0
1728966600000|2024-10-15 04:30:00|4617.9|4608.9|4617.8|4608.8|4618|4609|4617.7|4608.7|0
1728966900000|2024-10-15 04:35:00|4618|4609|4618|4609|4618.3|4609.3|4617.8|4608.8|0
1728967200000|2024-10-15 04:40:00|4618.1|4609.1|4618.1|4609.1|4618.3|4609.3|4618.1|4609.1|0
1728967500000|2024-10-15 04:45:00|4618.2|4609.2|4618|4609|4618.3|4609.3|4617.9|4608.9|0
1728967800000|2024-10-15 04:50:00|4617.9|4608.9|4617.9|4608.9|4617.9|4608.9|4617.8|4608.8|0
1728968100000|2024-10-15 04:55:00|4618|4609|4617.8|4608.8|4618|4609|4617.7|4608.7|0
1728968400000|2024-10-15 05:00:00|4614.9|4610.9|4597.9|4593.9|4616.4|4612.4|4595.4|4591.4|1943
1728968700000|2024-10-15 05:05:00|4597.4|4593.4|4595.9|4591.9|4602.4|4598.4|4590.4|4586.4|1081
1728969000000|2024-10-15 05:10:00|4596.4|4592.4|4581.4|4577.4|4600.9|4596.9|4577.9|4573.9|1032
1728969300000|2024-10-15 05:15:00|4579.4|4575.4|4569.4|4565.4|4581.9|4577.9|4569.4|4565.4|860
1728969600000|2024-10-15 05:20:00|4568.4|4564.4|4574.9|4570.9|4578.9|4574.9|4568.4|4564.4|912
1728969900000|2024-10-15 05:25:00|4575.4|4571.4|4547.4|4543.4|4575.4|4571.4|4546.9|4542.9|1649
1728970200000|2024-10-15 05:30:00|4546.4|4542.4|4545.4|4541.4|4555.4|4551.4|4532.4|4528.4|2572
1728970500000|2024-10-15 05:35:00|4544.9|4540.9|4546.9|4542.9|4552.4|4548.4|4538.4|4534.4|2309
1728970800000|2024-10-15 05:40:00|4547.4|4543.4|4555.4|4551.4|4557.9|4553.9|4538.4|4534.4|1099
1728971100000|2024-10-15 05:45:00|4555.9|4551.9|4564.4|4560.4|4571.4|4567.4|4548.4|4544.4|1354
1728971400000|2024-10-15 05:50:00|4563.9|4559.9|4548.4|4544.4|4563.9|4559.9|4545.4|4541.4|888
1728971700000|2024-10-15 05:55:00|4549.9|4545.9|4542.4|4538.4|4551.9|4547.9|4538.4|4534.4|894
1728972000000|2024-10-15 06:00:00|4541.4|4537.4|4534.9|4530.9|4548.9|4544.9|4528.4|4524.4|1563
1728972300000|2024-10-15 06:05:00|4535.4|4531.4|4519.4|4515.4|4537.4|4533.4|4519.4|4515.4|1288
1728972600000|2024-10-15 06:10:00|4518.9|4514.9|4518.9|4514.9|4526.4|4522.4|4513.4|4509.4|1669
1728972900000|2024-10-15 06:15:00|4518.4|4514.4|4500.4|4496.4|4518.9|4514.9|4492.4|4488.4|2551
1728973200000|2024-10-15 06:20:00|4499.9|4495.9|4495.9|4491.9|4504.4|4500.4|4471.4|4467.4|4481
1728973500000|2024-10-15 06:25:00|4494.9|4490.9|4484.4|4480.4|4496.4|4492.4|4471.9|4467.9|2741
1728973800000|2024-10-15 06:30:00|4484.9|4480.9|4488.4|4484.4|4499.9|4495.9|4481.9|4477.9|2734
1728974100000|2024-10-15 06:35:00|4487.9|4483.9|4457.4|4453.4|4493.9|4489.9|4456.4|4452.4|2696
1728974400000|2024-10-15 06:40:00|4456.9|4452.9|4462.4|4458.4|4471.4|4467.4|4452.4|4448.4|2331
1728974700000|2024-10-15 06:45:00|4462.9|4458.9|4452.4|4448.4|4471.4|4467.4|4450.9|4446.9|1707
1728975000000|2024-10-15 06:50:00|4451.9|4447.9|4442.4|4438.4|4452.4|4448.4|4435.4|4431.4|2069
1728975300000|2024-10-15 06:55:00|4440.9|4436.9|4447.4|4443.4|4450.4|4446.4|4433.4|4429.4|1934
1728975600000|2024-10-15 07:00:00|4444.4|4440.4|4453.4|4449.4|4465.4|4461.4|4441.9|4437.9|1866
1728975900000|2024-10-15 07:05:00|4453.9|4449.9|4447.4|4443.4|4454.4|4450.4|4438.4|4434.4|1336
1728976200000|2024-10-15 07:10:00|4446.4|4442.4|4440.4|4436.4|4452.9|4448.9|4439.4|4435.4|1306
1728976500000|2024-10-15 07:15:00|4440.9|4436.9|4429.4|4425.4|4442.4|4438.4|4429.4|4425.4|1321
1728976800000|2024-10-15 07:20:00|4428.9|4424.9|4413.4|4409.4|4430.9|4426.9|4408.4|4404.4|2066
1728977100000|2024-10-15 07:25:00|4412.4|4408.4|4411.4|4407.4|4425.4|4421.4|4411.4|4407.4|2161
1728977400000|2024-10-15 07:30:00|4411.9|4407.9|4425.4|4421.4|4436.4|4432.4|4411.9|4407.9|3612
1728977700000|2024-10-15 07:35:00|4424.9|4420.9|4408.4|4404.4|4424.9|4420.9|4407.4|4403.4|4131
1728978000000|2024-10-15 07:40:00|4407.9|4403.9|4412.4|4408.4|4418.4|4414.4|4401.4|4397.4|5013
1728978300000|2024-10-15 07:45:00|4411.9|4407.9|4427.9|4423.9|4427.9|4423.9|4411.9|4407.9|3122
1728978600000|2024-10-15 07:50:00|4428.4|4424.4|4435.9|4431.9|4438.4|4434.4|4424.4|4420.4|2894
1728978900000|2024-10-15 07:55:00|4435.4|4431.4|4444.4|4440.4|4448.4|4444.4|4434.4|4430.4|2641
1728979200000|2024-10-15 08:00:00|4443.4|4439.4|4445.4|4441.4|4450.4|4446.4|4437.4|4433.4|1383
1728979500000|2024-10-15 08:05:00|4443.9|4439.9|4449.4|4445.4|4454.4|4450.4|4435.4|4431.4|3014
1728979800000|2024-10-15 08:10:00|4447.4|4443.4|4458.4|4454.4|4472.4|4468.4|4447.4|4443.4|2940
1728980100000|2024-10-15 08:15:00|4457.9|4453.9|4448.4|4444.4|4457.9|4453.9|4447.4|4443.4|1250
1728980400000|2024-10-15 08:20:00|4449.4|4445.4|4449.4|4445.4|4451.9|4447.9|4446.4|4442.4|2445
1728980700000|2024-10-15 08:25:00|4448.9|4444.9|4451.9|4447.9|4457.9|4453.9|4446.4|4442.4|1389
1728981000000|2024-10-15 08:30:00|4452.5|4443.5|4453.4|4444.4|4454.1|4445.1|4452.3|4443.3|0
1728981300000|2024-10-15 08:35:00|4453.3|4444.3|4452.6|4443.6|4453.3|4444.3|4452.1|4443.1|0
1728981600000|2024-10-15 08:40:00|4452.5|4443.5|4455.1|4446.1|4455.4|4446.4|4452.4|4443.4|0
1728981900000|2024-10-15 08:45:00|4455|4446|4455.4|4446.4|4455.7|4446.7|4454.9|4445.9|0
1728982200000|2024-10-15 08:50:00|4455.3|4446.3|4455|4446|4456.2|4447.2|4455|4446|0
1728982500000|2024-10-15 08:55:00|4455.1|4446.1|4455.2|4446.2|4455.2|4446.2|4454.5|4445.5|0
1728982800000|2024-10-15 09:00:00|4455.5|4446.5|4454.7|4445.7|4456.1|4447.1|4454.5|4445.5|0
1728983100000|2024-10-15 09:05:00|4454.6|4445.6|4454|4445|4454.9|4445.9|4453.4|4444.4|0
1728983400000|2024-10-15 09:10:00|4453.9|4444.9|4454.6|4445.6|4454.8|4445.8|4453.7|4444.7|0
1728983700000|2024-10-15 09:15:00|4455.9|4445.9|4457.9|4450.9|4459.9|4452.9|4452.9|4443.9|314
1728984000000|2024-10-15 09:20:00|4456.9|4449.9|4451.9|4444.9|4457.9|4450.9|4448.9|4441.9|117
1728984300000|2024-10-15 09:25:00|4450.9|4443.9|4453.9|4446.9|4453.9|4446.9|4449.9|4441.9|81
1728984600000|2024-10-15 09:30:00|4454.9|4447.9|4446.9|4438.9|4455.9|4447.9|4445.9|4437.9|176
1728984900000|2024-10-15 09:35:00|4448.9|4439.9|4440.9|4433.9|4448.9|4441.9|4440.9|4433.9|185
1728985200000|2024-10-15 09:40:00|4441.9|4434.9|4436.9|4429.9|4442.9|4435.9|4434.9|4427.9|165
1728985500000|2024-10-15 09:45:00|4437.9|4430.9|4438.9|4431.9|4441.9|4433.9|4436.9|4429.9|64
1728985800000|2024-10-15 09:50:00|4437.9|4430.9|4438.9|4430.9|4443.9|4435.9|4437.9|4429.9|24
1728986100000|2024-10-15 09:55:00|4437.9|4429.9|4437.9|4429.9|4439.9|4431.9|4430.9|4423.9|129
1728986400000|2024-10-15 10:00:00|4438.9|4430.9|4447.9|4440.9|4450.9|4442.9|4437.9|4429.9|81
1728986700000|2024-10-15 10:05:00|4448.9|4439.9|4443.9|4435.9|4448.9|4441.9|4442.9|4435.9|32
1728987000000|2024-10-15 10:10:00|4442.9|4434.9|4441.9|4433.9|4446.9|4438.9|4441.9|4433.9|7
1728987300000|2024-10-15 10:15:00|4442.9|4434.9|4438.9|4430.9|4442.9|4435.9|4437.9|4430.9|20
1728987600000|2024-10-15 10:20:00|4437.9|4431.9|4437.9|4429.9|4438.9|4431.9|4436.9|4428.9|24
1728987900000|2024-10-15 10:25:00|4438.9|4430.9|4436.9|4429.9|4438.9|4431.9|4435.9|4428.9|47
1728988200000|2024-10-15 10:30:00|4435.9|4428.9|4438.9|4431.9|4438.9|4431.9|4435.9|4428.9|39
1728988500000|2024-10-15 10:35:00|4437.9|4430.9|4438.9|4430.9|4441.9|4434.9|4436.9|4429.9|45
1728988800000|2024-10-15 10:40:00|4437.9|4429.9|4433.9|4425.9|4438.9|4430.9|4433.9|4425.9|58
1728989100000|2024-10-15 10:45:00|4432.9|4426.9|4440.9|4433.9|4444.9|4436.9|4430.9|4423.9|98
1728989400000|2024-10-15 10:50:00|4439.9|4432.9|4443.9|4436.9|4447.9|4439.9|4437.9|4429.9|89
1728989700000|2024-10-15 10:55:00|4442.9|4435.9|4438.9|4431.9|4442.9|4436.9|4437.9|4430.9|46
1728990000000|2024-10-15 11:00:00|4440.9|4432.9|4446.9|4438.9|4446.9|4439.9|4440.9|4432.9|73
1728990300000|2024-10-15 11:05:00|4445.9|4439.9|4447.9|4439.9|4447.9|4440.9|4443.9|4435.9|59
1728990600000|2024-10-15 11:10:00|4446.9|4438.9|4449.9|4441.9|4453.9|4445.9|4442.9|4435.9|95
1728990900000|2024-10-15 11:15:00|4448.9|4440.9|4441.9|4433.9|4448.9|4440.9|4439.9|4432.9|73
1728991200000|2024-10-15 11:20:00|4442.9|4434.9|4442.9|4434.9|4443.9|4435.9|4439.9|4432.9|39
1728991500000|2024-10-15 11:25:00|4441.9|4435.9|4444.9|4436.9|4444.9|4437.9|4441.9|4434.9|11
1728991800000|2024-10-15 11:30:00|4445.9|4437.9|4443.9|4435.9|4447.9|4439.9|4442.9|4434.9|27
1728992100000|2024-10-15 11:35:00|4444.9|4436.9|4441.9|4433.9|4446.9|4438.9|4440.9|4433.9|55
1728992400000|2024-10-15 11:40:00|4440.9|4434.9|4461.9|4454.9|4468.9|4460.9|4440.9|4433.9|430
1728992700000|2024-10-15 11:45:00|4460.9|4452.9|4463.9|4454.9|4479.9|4470.9|4458.9|4450.9|479
1728993000000|2024-10-15 11:50:00|4464.9|4455.9|4469.9|4460.9|4471.9|4464.9|4462.9|4454.9|85
1728993300000|2024-10-15 11:55:00|4468.9|4461.9|4470.9|4462.9|4470.9|4462.9|4458.9|4450.9|131
1728993600000|2024-10-15 12:00:00|4468.9|4461.9|4463.9|4455.9|4472.9|4465.9|4461.9|4453.9|118
1728993900000|2024-10-15 12:05:00|4464.9|4456.9|4468.9|4460.9|4473.9|4464.9|4462.9|4454.9|106
1728994200000|2024-10-15 12:10:00|4470.9|4461.9|4475.9|4467.9|4476.9|4468.9|4468.9|4461.9|98
1728994500000|2024-10-15 12:15:00|4474.9|4466.9|4478.9|4471.9|4479.9|4471.9|4472.9|4465.9|102
1728994800000|2024-10-15 12:20:00|4479.9|4472.9|4478.9|4470.9|4480.9|4472.9|4475.9|4467.9|86
1728995100000|2024-10-15 12:25:00|4477.9|4468.9|4475.9|4468.9|4478.9|4471.9|4475.9|4467.9|93
1728995400000|2024-10-15 12:30:00|4476.9|4469.9|4471.9|4463.9|4478.9|4470.9|4466.9|4459.9|168
1728995700000|2024-10-15 12:35:00|4472.9|4464.9|4474.9|4467.9|4476.9|4469.9|4469.9|4461.9|105
1728996000000|2024-10-15 12:40:00|4473.9|4466.9|4462.9|4455.9|4473.9|4466.9|4462.9|4455.9|231
1728996300000|2024-10-15 12:45:00|4463.9|4454.9|4467.9|4460.9|4471.9|4463.9|4462.9|4454.9|180
1728996600000|2024-10-15 12:50:00|4466.9|4459.9|4463.9|4456.9|4466.9|4459.9|4462.9|4455.9|178
1728996900000|2024-10-15 12:55:00|4464.9|4455.9|4476.9|4468.9|4478.9|4471.9|4462.9|4455.9|407
1728997200000|2024-10-15 13:00:00|4477.9|4469.9|4477.9|4470.9|4479.9|4472.9|4474.9|4467.9|180
1728997500000|2024-10-15 13:05:00|4478.9|4471.9|4481.9|4474.9|4482.9|4475.9|4474.9|4466.9|196
1728997800000|2024-10-15 13:10:00|4480.9|4473.9|4489.9|4482.9|4489.9|4482.9|4477.9|4470.9|343
1728998100000|2024-10-15 13:15:00|4490.9|4483.9|4498.9|4490.9|4501.9|4494.9|4487.9|4480.9|548
1728998400000|2024-10-15 13:20:00|4497.9|4491.9|4493.9|4486.9|4501.9|4493.9|4493.9|4485.9|239
1728998700000|2024-10-15 13:25:00|4492.9|4485.9|4504.9|4496.9|4504.9|4497.9|4488.9|4480.9|440
1728999000000|2024-10-15 13:30:00|4505.9|4493.9|4489.9|4482.9|4511.9|4504.9|4487.9|4480.9|1076
1728999300000|2024-10-15 13:35:00|4490.9|4483.9|4478.9|4469.9|4503.9|4495.9|4473.9|4465.9|620
1728999600000|2024-10-15 13:40:00|4477.9|4471.9|4475.9|4467.9|4480.9|4471.9|4464.9|4456.9|354
1728999900000|2024-10-15 13:45:00|4474.9|4466.9|4469.9|4462.9|4478.9|4469.9|4461.9|4453.9|192
1729000200000|2024-10-15 13:50:00|4470.9|4461.9|4484.9|4477.9|4487.9|4479.9|4469.9|4461.9|126
1729000500000|2024-10-15 13:55:00|4485.9|4476.9|4482.9|4476.9|4486.9|4478.9|4470.9|4462.9|117
1729000800000|2024-10-15 14:00:00|4481.9|4475.9|4474.9|4468.9|4481.9|4475.9|4467.9|4461.9|97
1729001100000|2024-10-15 14:05:00|4474.4|4468.4|4482.4|4476.4|4484.9|4478.9|4468.9|4462.9|86
1729001400000|2024-10-15 14:10:00|4482.9|4476.9|4483.9|4477.9|4490.9|4484.9|4479.4|4473.4|422
1729001700000|2024-10-15 14:15:00|4483.4|4477.4|4485.9|4479.9|4486.4|4480.4|4472.4|4466.4|144
1729002000000|2024-10-15 14:20:00|4485.4|4479.4|4460.9|4454.9|4489.4|4483.4|4458.4|4452.4|191
1729002300000|2024-10-15 14:25:00|4460.4|4454.4|4442.4|4436.4|4463.4|4457.4|4442.4|4436.4|602
1729002600000|2024-10-15 14:30:00|4441.4|4435.4|4432.4|4426.4|4451.9|4445.9|4431.4|4425.4|720
1729002900000|2024-10-15 14:35:00|4431.9|4425.9|4428.4|4422.4|4435.4|4429.4|4424.4|4418.4|676
1729003200000|2024-10-15 14:40:00|4428.9|4422.9|4425.9|4419.9|4434.4|4428.4|4419.4|4413.4|427
1729003500000|2024-10-15 14:45:00|4425.4|4419.4|4432.9|4426.9|4441.9|4435.9|4423.9|4417.9|204
1729003800000|2024-10-15 14:50:00|4432.4|4426.4|4432.9|4426.9|4439.9|4433.9|4425.9|4419.9|569
1729004100000|2024-10-15 14:55:00|4433.4|4427.4|4425.9|4419.9|4436.4|4430.4|4424.4|4418.4|332
1729004400000|2024-10-15 15:00:00|4425.4|4419.4|4432.4|4426.4|4436.4|4430.4|4422.4|4416.4|281
1729004700000|2024-10-15 15:05:00|4432.9|4426.9|4427.9|4421.9|4434.9|4428.9|4425.4|4419.4|119
1729005000000|2024-10-15 15:10:00|4428.9|4422.9|4419.4|4413.4|4429.9|4423.9|4416.4|4410.4|280
1729005300000|2024-10-15 15:15:00|4418.4|4412.4|4416.4|4410.4|4427.4|4421.4|4415.9|4409.9|308
1729005600000|2024-10-15 15:20:00|4417.4|4411.4|4403.4|4397.4|4424.4|4418.4|4402.4|4396.4|521
1729005900000|2024-10-15 15:25:00|4404.4|4398.4|4412.4|4406.4|4415.4|4409.4|4404.4|4398.4|314
1729006200000|2024-10-15 15:30:00|4412.9|4406.9|4421.9|4415.9|4425.4|4419.4|4410.4|4404.4|227
1729006500000|2024-10-15 15:35:00|4422.4|4416.4|4411.4|4405.4|4422.4|4416.4|4410.9|4404.9|249
1729006800000|2024-10-15 15:40:00|4411.9|4405.9|4415.4|4409.4|4419.4|4413.4|4401.9|4395.9|718
1729007100000|2024-10-15 15:45:00|4414.9|4408.9|4405.4|4399.4|4416.4|4410.4|4402.4|4396.4|199
1729007400000|2024-10-15 15:50:00|4404.9|4398.9|4399.4|4393.4|4404.9|4398.9|4395.4|4389.4|290
1729007700000|2024-10-15 15:55:00|4398.9|4392.9|4395.9|4389.9|4399.9|4393.9|4388.4|4382.4|243
1729008000000|2024-10-15 16:00:00|4396.4|4390.4|4391.4|4385.4|4400.4|4394.4|4388.9|4382.9|293
1729008300000|2024-10-15 16:05:00|4390.9|4384.9|4403.4|4397.4|4403.9|4397.9|4388.4|4382.4|177
1729008600000|2024-10-15 16:10:00|4402.9|4396.9|4392.9|4386.9|4403.9|4397.9|4392.9|4386.9|72
1729008900000|2024-10-15 16:15:00|4392.4|4386.4|4396.9|4390.9|4399.4|4393.4|4387.4|4381.4|131
1729009200000|2024-10-15 16:20:00|4396.4|4390.4|4384.4|4378.4|4396.9|4390.9|4382.9|4376.9|135
1729009500000|2024-10-15 16:25:00|4384.9|4378.9|4384.9|4378.9|4389.4|4383.4|4379.9|4373.9|134
1729009800000|2024-10-15 16:30:00|4385.4|4379.4|4388.4|4382.4|4389.4|4383.4|4381.4|4375.4|45
1729010100000|2024-10-15 16:35:00|4389.4|4383.4|4391.4|4385.4|4394.4|4388.4|4388.9|4382.9|62
1729010400000|2024-10-15 16:40:00|4391.9|4385.9|4388.4|4382.4|4394.4|4388.4|4387.4|4381.4|39
1729010700000|2024-10-15 16:45:00|4387.9|4381.9|4396.4|4390.4|4396.4|4390.4|4383.4|4377.4|131
1729011000000|2024-10-15 16:50:00|4395.9|4389.9|4402.9|4396.9|4404.4|4398.4|4391.9|4385.9|142
1729011300000|2024-10-15 16:55:00|4403.4|4397.4|4407.4|4401.4|4410.4|4404.4|4401.4|4395.4|191
1729011600000|2024-10-15 17:00:00|4406.4|4400.4|4401.4|4395.4|4408.4|4402.4|4401.4|4395.4|79
1729011900000|2024-10-15 17:05:00|4400.9|4394.9|4397.9|4391.9|4403.4|4397.4|4396.9|4390.9|47
1729012200000|2024-10-15 17:10:00|4397.4|4391.4|4403.9|4397.9|4403.9|4397.9|4393.4|4387.4|111
1729012500000|2024-10-15 17:15:00|4404.4|4398.4|4400.4|4394.4|4409.4|4403.4|4398.4|4392.4|49
1729012800000|2024-10-15 17:20:00|4399.9|4393.9|4400.4|4394.4|4405.9|4399.9|4398.9|4392.9|34
1729013100000|2024-10-15 17:25:00|4399.4|4393.4|4393.9|4387.9|4401.9|4395.9|4392.4|4386.4|26
1729013400000|2024-10-15 17:30:00|4393.4|4387.4|4396.9|4390.9|4401.4|4395.4|4392.4|4386.4|26
1729013700000|2024-10-15 17:35:00|4397.4|4391.4|4392.9|4386.9|4397.4|4391.4|4390.9|4384.9|29
1729014000000|2024-10-15 17:40:00|4393.4|4387.4|4398.9|4392.9|4400.4|4394.4|4392.4|4386.4|118
1729014300000|2024-10-15 17:45:00|4398.4|4392.4|4394.4|4388.4|4399.4|4393.4|4393.4|4387.4|58
1729014600000|2024-10-15 17:50:00|4395.4|4389.4|4395.9|4389.9|4397.4|4391.4|4392.4|4386.4|31
1729014900000|2024-10-15 17:55:00|4395.4|4389.4|4392.9|4386.9|4395.4|4389.4|4391.4|4385.4|51
1729015200000|2024-10-15 18:00:00|4393.4|4387.4|4392.9|4386.9|4394.9|4388.9|4390.4|4384.4|49
1729015500000|2024-10-15 18:05:00|4392.4|4386.4|4385.9|4379.9|4392.9|4386.9|4385.9|4379.9|45
1729015800000|2024-10-15 18:10:00|4385.4|4379.4|4375.9|4369.9|4387.9|4381.9|4375.4|4369.4|67
1729016100000|2024-10-15 18:15:00|4376.4|4370.4|4382.9|4376.9|4386.4|4380.4|4374.4|4368.4|59
1729016400000|2024-10-15 18:20:00|4383.4|4377.4|4389.9|4383.9|4391.4|4385.4|4381.4|4375.4|64
1729016700000|2024-10-15 18:25:00|4390.4|4384.4|4383.9|4377.9|4390.4|4384.4|4382.9|4376.9|115
1729017000000|2024-10-15 18:30:00|4383.4|4377.4|4377.4|4371.4|4385.4|4379.4|4375.9|4369.9|490
1729017300000|2024-10-15 18:35:00|4376.4|4370.4|4374.4|4368.4|4379.4|4373.4|4371.4|4365.4|191
1729017600000|2024-10-15 18:40:00|4375.4|4369.4|4370.4|4364.4|4376.4|4370.4|4370.4|4364.4|221
1729017900000|2024-10-15 18:45:00|4370.9|4364.9|4365.4|4359.4|4370.9|4364.9|4364.4|4358.4|330
1729018200000|2024-10-15 18:50:00|4365.9|4359.9|4365.4|4359.4|4371.4|4365.4|4364.4|4358.4|397
1729018500000|2024-10-15 18:55:00|4365.9|4359.9|4362.6|4353.6|4368.4|4362.4|4359.9|4353.6|378
1729018800000|2024-10-15 19:00:00|4362|4353|4363.2|4354.2|4368.2|4359.2|4359.8|4350.8|0
1729019100000|2024-10-15 19:05:00|4363.3|4354.3|4360.4|4351.4|4363.3|4354.3|4357.6|4348.6|0
1729019400000|2024-10-15 19:10:00|4360.5|4351.5|4356.7|4347.7|4361.9|4352.9|4356.6|4347.6|0
1729019700000|2024-10-15 19:15:00|4357.3|4348.3|4353.6|4344.6|4361.8|4352.8|4352.1|4343.1|0
1729020000000|2024-10-15 19:20:00|4353.5|4344.5|4362.5|4353.5|4363.7|4354.7|4353.4|4344.4|0
1729020300000|2024-10-15 19:25:00|4362.6|4353.6|4361.3|4352.3|4364.4|4355.4|4361.3|4352.3|0
1729020600000|2024-10-15 19:30:00|4361.4|4352.4|4358.2|4349.2|4363.6|4354.6|4357.7|4348.7|0
1729020900000|2024-10-15 19:35:00|4357.7|4348.7|4355.6|4346.6|4359.9|4350.9|4349|4340|0
1729021200000|2024-10-15 19:40:00|4354.5|4345.5|4359.1|4350.1|4364|4355|4350.5|4341.5|0
1729021500000|2024-10-15 19:45:00|4359.2|4350.2|4373.5|4364.5|4374.7|4365.7|4357.3|4348.3|0
1729021800000|2024-10-15 19:50:00|4373.6|4364.6|4373.5|4364.5|4377.5|4368.5|4362.9|4353.9|0
1729022100000|2024-10-15 19:55:00|4372.3|4363.3|4369.7|4360.7|4376.7|4367.7|4362.1|4353.1|0
1729022400000|2024-10-15 20:00:00|4369.3|4360.3|4368.1|4359.1|4370.1|4361.1|4367.8|4358.8|0
1729022700000|2024-10-15 20:05:00|4367.9|4358.9|4367.6|4358.6|4368.7|4359.7|4367.4|4358.4|0
1729023000000|2024-10-15 20:10:00|4367.8|4358.8|4366.6|4357.6|4367.8|4358.8|4366.6|4357.6|0
1729023300000|2024-10-15 20:15:00|4366.7|4357.7|4366.3|4357.3|4366.9|4357.9|4366.1|4357.1|0
1729023600000|2024-10-15 20:20:00|4366.1|4357.1|4368.1|4359.1|4368.1|4359.1|4366.1|4357.1|0
1729023900000|2024-10-15 20:25:00|4368.2|4359.2|4368.3|4359.3|4368.7|4359.7|4368.1|4359.1|0
1729024200000|2024-10-15 20:30:00|4368.4|4359.4|4367.5|4358.5|4368.4|4359.4|4367.2|4358.2|0
1729024500000|2024-10-15 20:35:00|4367.4|4358.4|4368.3|4359.3|4368.3|4359.3|4367.4|4358.4|0
1729024800000|2024-10-15 20:40:00|4368.2|4359.2|4367.1|4358.1|4368.3|4359.3|4367.1|4358.1|0
1729025100000|2024-10-15 20:45:00|4367.2|4358.2|4367.3|4358.3|4367.6|4358.6|4367|4358|0
1729025400000|2024-10-15 20:50:00|4367.4|4358.4|4367.7|4358.7|4367.7|4358.7|4367.4|4358.4|0
1729025700000|2024-10-15 20:55:00|4367.9|4358.9|4367.4|4358.4|4367.9|4358.9|4367.1|4358.1|0
1729026000000|2024-10-15 21:00:00|4367.5|4358.5|4367.4|4358.4|4367.7|4358.7|4367.4|4358.4|0
1729026300000|2024-10-15 21:05:00|4367.3|4358.3|4367.8|4358.8|4368.1|4359.1|4367.3|4358.3|0
1729026600000|2024-10-15 21:10:00|4367.7|4358.7|4367.9|4358.9|4367.9|4358.9|4367.7|4358.7|0
1729026900000|2024-10-15 21:15:00|4368|4359|4368.1|4359.1|4368.3|4359.3|4368|4359|0
1729027200000|2024-10-15 21:20:00|4368.2|4359.2|4368.2|4359.2|4368.2|4359.2|4368.2|4359.2|0
1729027500000|2024-10-15 21:25:00|4368.3|4359.3|4368.3|4359.3|4368.4|4359.4|4368.3|4359.3|0
1729027800000|2024-10-15 21:30:00|4368.2|4359.2|4368.2|4359.2|4368.3|4359.3|4368.2|4359.2|0
1729028100000|2024-10-15 21:35:00|4368|4359|4368.6|4359.6|4368.6|4359.6|4368|4359|0
1729028400000|2024-10-15 21:40:00|4368.7|4359.7|4368.8|4359.8|4368.8|4359.8|4368.7|4359.7|0
1729028700000|2024-10-15 21:45:00|4368.6|4359.6|4368.8|4359.8|4368.8|4359.8|4368.6|4359.6|0
1729029000000|2024-10-15 21:50:00|4368.6|4359.6|4368.8|4359.8|4368.8|4359.8|4368.6|4359.6|0
1729029300000|2024-10-15 21:55:00|4368.7|4359.7|4368.6|4359.6|4368.7|4359.7|4368.5|4359.5|0
1729029600000|2024-10-15 22:00:00|4368.5|4359.5|4365.2|4356.2|4368.7|4359.7|4364|4355|0
1729029900000|2024-10-15 22:05:00|4365.3|4356.3|4365.5|4356.5|4365.9|4356.9|4365.2|4356.2|0
1729030200000|2024-10-15 22:10:00|4365.9|4356.9|4366.3|4357.3|4366.7|4357.7|4365.9|4356.9|0
1729030500000|2024-10-15 22:15:00|4366.1|4357.1|4367.2|4358.2|4367.3|4358.3|4366.1|4357.1|0
1729030800000|2024-10-15 22:20:00|4367.3|4358.3|4368.1|4359.1|4368.2|4359.2|4367.3|4358.3|0
1729031100000|2024-10-15 22:25:00|4367.9|4358.9|4367.8|4358.8|4368.2|4359.2|4367.8|4358.8|0
1729031400000|2024-10-15 22:30:00|4368.2|4359.2|4368.1|4359.1|4368.2|4359.2|4367.8|4358.8|0
1729031700000|2024-10-15 22:35:00|4368.2|4359.2|4368.2|4359.2|4368.7|4359.7|4368.1|4359.1|0
1729032000000|2024-10-15 22:40:00|4368.4|4359.4|4367.2|4358.2|4368.4|4359.4|4367.2|4358.2|0
1729032300000|2024-10-15 22:45:00|4367.4|4358.4|4367.9|4358.9|4368|4359|4367.3|4358.3|0
1729032600000|2024-10-15 22:50:00|4367.8|4358.8|4370|4361|4370.2|4361.2|4367.8|4358.8|0
1729032900000|2024-10-15 22:55:00|4370.2|4361.2|4370|4361|4370.3|4361.3|4369.9|4360.9|0
1729033200000|2024-10-15 23:00:00|4370.2|4361.2|4370.8|4361.8|4371.4|4362.4|4370.2|4361.2|0
1729033500000|2024-10-15 23:05:00|4370.7|4361.7|4370.7|4361.7|4370.9|4361.9|4370|4361|0
1729033800000|2024-10-15 23:10:00|4370.5|4361.5|4370.5|4361.5|4371.3|4362.3|4370.3|4361.3|0
1729034100000|2024-10-15 23:15:00|4370.3|4361.3|4371.1|4362.1|4371.2|4362.2|4370.3|4361.3|0
1729034400000|2024-10-15 23:20:00|4371.2|4362.2|4371.5|4362.5|4371.8|4362.8|4370.7|4361.7|0
1729034700000|2024-10-15 23:25:00|4371.6|4362.6|4371.8|4362.8|4371.8|4362.8|4371.5|4362.5|0
1729035000000|2024-10-15 23:30:00|4371.7|4362.7|4371.7|4362.7|4371.8|4362.8|4371.2|4362.2|0
1729035300000|2024-10-15 23:35:00|4371.8|4362.8|4371.1|4362.1|4371.8|4362.8|4370.8|4361.8|0
1729035600000|2024-10-15 23:40:00|4371|4362|4371.4|4362.4|4371.4|4362.4|4370.8|4361.8|0
1729035900000|2024-10-15 23:45:00|4371.5|4362.5|4370.5|4361.5|4372|4363|4370.5|4361.5|0
1729036200000|2024-10-15 23:50:00|4370.3|4361.3|4370.1|4361.1|4370.4|4361.4|4369.6|4360.6|0
1729036500000|2024-10-15 23:55:00|4370.2|4361.2|4369.6|4360.6|4370.3|4361.3|4369.3|4360.3|0
1729036800000|2024-10-16 00:00:00|4369.7|4360.7|4369.1|4360.1|4369.9|4360.9|4369|4360|0
1729037100000|2024-10-16 00:05:00|4369|4360|4369.2|4360.2|4369.3|4360.3|4368.7|4359.7|0
1729037400000|2024-10-16 00:10:00|4369.1|4360.1|4369.8|4360.8|4369.9|4360.9|4369.1|4360.1|0
1729037700000|2024-10-16 00:15:00|4369.6|4360.6|4371|4362|4371|4362|4369.5|4360.5|0
1729038000000|2024-10-16 00:20:00|4370.9|4361.9|4371.1|4362.1|4371.4|4362.4|4370.4|4361.4|0
1729038300000|2024-10-16 00:25:00|4371.3|4362.3|4370.6|4361.6|4371.3|4362.3|4370.1|4361.1|0
1729038600000|2024-10-16 00:30:00|4370.5|4361.5|4370.3|4361.3|4370.7|4361.7|4369.9|4360.9|0
1729038900000|2024-10-16 00:35:00|4370.1|4361.1|4371.6|4362.6|4371.8|4362.8|4370.1|4361.1|0
1729039200000|2024-10-16 00:40:00|4371.7|4362.7|4370.4|4361.4|4371.7|4362.7|4370.3|4361.3|0
1729039500000|2024-10-16 00:45:00|4370.3|4361.3|4369.9|4360.9|4370.3|4361.3|4369.7|4360.7|0
1729039800000|2024-10-16 00:50:00|4370|4361|4369.4|4360.4|4370.3|4361.3|4369.3|4360.3|0
1729040100000|2024-10-16 00:55:00|4369.6|4360.6|4369.9|4360.9|4370.2|4361.2|4369.2|4360.2|0
1729040400000|2024-10-16 01:00:00|4369.8|4360.8|4369.5|4360.5|4370.2|4361.2|4369.5|4360.5|0
1729040700000|2024-10-16 01:05:00|4369.4|4360.4|4371.9|4362.9|4372.6|4363.6|4369.1|4360.1|0
1729041000000|2024-10-16 01:10:00|4371.8|4362.8|4373.2|4364.2|4373.6|4364.6|4371.2|4362.2|0
1729041300000|2024-10-16 01:15:00|4384.4|4380.4|4394.9|4390.9|4404.9|4400.9|4383.9|4379.9|847
1729041600000|2024-10-16 01:20:00|4393.9|4389.9|4380.4|4376.4|4393.9|4389.9|4376.9|4372.9|702
1729041900000|2024-10-16 01:25:00|4379.9|4375.9|4380.4|4376.4|4386.4|4382.4|4369.4|4365.4|1037
1729042200000|2024-10-16 01:30:00|4379.4|4375.4|4384.9|4380.9|4412.4|4408.4|4369.4|4365.4|7768
1729042500000|2024-10-16 01:35:00|4385.4|4381.4|4436.9|4432.9|4436.9|4432.9|4367.9|4363.9|4751
1729042800000|2024-10-16 01:40:00|4435.9|4431.9|4476.4|4472.4|4487.4|4483.4|4424.4|4420.4|7348
1729043100000|2024-10-16 01:45:00|4475.9|4471.9|4442.9|4438.9|4485.4|4481.4|4439.9|4435.9|5301
1729043400000|2024-10-16 01:50:00|4441.9|4437.9|4463.4|4459.4|4469.4|4465.4|4434.9|4430.9|3152
1729043700000|2024-10-16 01:55:00|4462.9|4458.9|4464.9|4460.9|4465.9|4461.9|4439.4|4435.4|2911
1729044000000|2024-10-16 02:00:00|4462.9|4458.9|4418.9|4414.9|4467.9|4463.9|4418.9|4414.9|2189
1729044300000|2024-10-16 02:05:00|4420.9|4416.9|4398.4|4394.4|4422.9|4418.9|4394.9|4390.9|4239
1729044600000|2024-10-16 02:10:00|4399.9|4395.9|4387.9|4383.9|4414.9|4410.9|4387.9|4383.9|4204
1729044900000|2024-10-16 02:15:00|4388.9|4384.9|4379.4|4375.4|4389.4|4385.4|4372.9|4368.9|2489
1729045200000|2024-10-16 02:20:00|4378.9|4374.9|4394.9|4390.9|4399.4|4395.4|4377.4|4373.4|2878
1729045500000|2024-10-16 02:25:00|4396.4|4392.4|4378.9|4374.9|4398.9|4394.9|4377.9|4373.9|1576
1729045800000|2024-10-16 02:30:00|4379.4|4375.4|4399.9|4395.9|4410.4|4406.4|4374.9|4370.9|2284
1729046100000|2024-10-16 02:35:00|4400.4|4396.4|4415.4|4411.4|4416.9|4412.9|4389.9|4385.9|1432
1729046400000|2024-10-16 02:40:00|4415.9|4411.9|4394.9|4390.9|4418.9|4414.9|4391.9|4387.9|1510
1729046700000|2024-10-16 02:45:00|4395.4|4391.4|4419.9|4415.9|4421.9|4417.9|4394.9|4390.9|1343
1729047000000|2024-10-16 02:50:00|4421.4|4417.4|4430.9|4426.9|4431.9|4427.9|4410.4|4406.4|1559
1729047300000|2024-10-16 02:55:00|4432.4|4428.4|4437.9|4433.9|4441.4|4437.4|4430.4|4426.4|1666
1729047600000|2024-10-16 03:00:00|4438.9|4434.9|4445.9|4441.9|4446.4|4442.4|4427.9|4423.9|3171
1729047900000|2024-10-16 03:05:00|4446.9|4442.9|4470.4|4466.4|4474.9|4470.9|4445.9|4441.9|2869
1729048200000|2024-10-16 03:10:00|4469.9|4465.9|4473.9|4469.9|4484.9|4480.9|4465.4|4461.4|3742
1729048500000|2024-10-16 03:15:00|4473.4|4469.4|4433.4|4429.4|4473.9|4469.9|4432.9|4428.9|1833
1729048800000|2024-10-16 03:20:00|4434.4|4430.4|4439.9|4435.9|4446.9|4442.9|4434.4|4430.4|1447
1729049100000|2024-10-16 03:25:00|4439.4|4435.4|4427.9|4423.9|4439.4|4435.4|4423.9|4419.9|972
1729049400000|2024-10-16 03:30:00|4428.9|4424.9|4435.9|4431.9|4440.4|4436.4|4426.4|4422.4|544
1729049700000|2024-10-16 03:35:00|4436.4|4432.4|4434.9|4430.9|4439.9|4435.9|4432.9|4428.9|313
1729050000000|2024-10-16 03:40:00|4435.4|4431.4|4444.9|4440.9|4447.9|4443.9|4434.4|4430.4|429
1729050300000|2024-10-16 03:45:00|4445.4|4441.4|4454.9|4450.9|4455.9|4451.9|4443.9|4439.9|547
1729050600000|2024-10-16 03:50:00|4455.4|4451.4|4458.9|4454.9|4458.9|4454.9|4453.9|4449.9|336
1729050900000|2024-10-16 03:55:00|4458.4|4454.4|4462.9|4458.9|4469.9|4465.9|4458.4|4454.4|764
1729051200000|2024-10-16 04:00:00|4464.9|4455.9|4465|4456|4465.1|4456.1|4464.8|4455.8|0
1729051500000|2024-10-16 04:05:00|4465.1|4456.1|4465.2|4456.2|4465.3|4456.3|4465|4456|0
1729051800000|2024-10-16 04:10:00|4465.3|4456.3|4465.1|4456.1|4465.3|4456.3|4465.1|4456.1|0
1729052100000|2024-10-16 04:15:00|4465.2|4456.2|4464.7|4455.7|4465.2|4456.2|4464.6|4455.6|0
1729052400000|2024-10-16 04:20:00|4464.5|4455.5|4463.9|4454.9|4464.5|4455.5|4463.7|4454.7|0
1729052700000|2024-10-16 04:25:00|4464|4455|4464.1|4455.1|4464.3|4455.3|4464|4455|0
1729053000000|2024-10-16 04:30:00|4463.9|4454.9|4464.4|4455.4|4464.4|4455.4|4463.9|4454.9|0
1729053300000|2024-10-16 04:35:00|4464.3|4455.3|4464.7|4455.7|4464.7|4455.7|4464.1|4455.1|0
1729053600000|2024-10-16 04:40:00|4464.8|4455.8|4464.3|4455.3|4464.8|4455.8|4464.2|4455.2|0
1729053900000|2024-10-16 04:45:00|4464.5|4455.5|4464.2|4455.2|4464.5|4455.5|4464|4455|0
1729054200000|2024-10-16 04:50:00|4464.1|4455.1|4466.1|4457.1|4466.3|4457.3|4464.1|4455.1|0
1729054500000|2024-10-16 04:55:00|4466|4457|4466.4|4457.4|4466.4|4457.4|4466|4457|0
1729054800000|2024-10-16 05:00:00|4462.4|4458.4|4475.9|4471.9|4478.9|4474.9|4458.9|4454.9|2428
1729055100000|2024-10-16 05:05:00|4474.9|4470.9|4446.9|4442.9|4475.9|4471.9|4443.9|4439.9|1419
1729055400000|2024-10-16 05:10:00|4447.9|4443.9|4454.9|4450.9|4457.4|4453.4|4441.9|4437.9|1056
1729055700000|2024-10-16 05:15:00|4454.4|4450.4|4438.9|4434.9|4456.9|4452.9|4436.9|4432.9|886
1729056000000|2024-10-16 05:20:00|4438.4|4434.4|4435.4|4431.4|4439.9|4435.9|4426.9|4422.9|1231
1729056300000|2024-10-16 05:25:00|4435.9|4431.9|4447.4|4443.4|4448.9|4444.9|4429.9|4425.9|1027
1729056600000|2024-10-16 05:30:00|4446.9|4442.9|4423.4|4419.4|4446.9|4442.9|4418.9|4414.9|1227
1729056900000|2024-10-16 05:35:00|4423.9|4419.9|4431.9|4427.9|4431.9|4427.9|4420.9|4416.9|1330
1729057200000|2024-10-16 05:40:00|4431.4|4427.4|4437.9|4433.9|4442.9|4438.9|4424.9|4420.9|1042
1729057500000|2024-10-16 05:45:00|4437.4|4433.4|4432.9|4428.9|4450.9|4446.9|4432.9|4428.9|1047
1729057800000|2024-10-16 05:50:00|4433.4|4429.4|4433.9|4429.9|4435.9|4431.9|4424.9|4420.9|1066
1729058100000|2024-10-16 05:55:00|4434.4|4430.4|4437.4|4433.4|4440.9|4436.9|4430.9|4426.9|719
1729058400000|2024-10-16 06:00:00|4436.9|4432.9|4412.4|4408.4|4437.9|4433.9|4411.4|4407.4|1271
1729058700000|2024-10-16 06:05:00|4411.9|4407.9|4404.4|4400.4|4414.9|4410.9|4398.9|4394.9|1931
1729059000000|2024-10-16 06:10:00|4402.9|4398.9|4396.4|4392.4|4407.9|4403.9|4393.9|4389.9|3406
1729059300000|2024-10-16 06:15:00|4396.9|4392.9|4382.4|4378.4|4406.4|4402.4|4382.4|4378.4|3363
1729059600000|2024-10-16 06:20:00|4381.9|4377.9|4394.9|4390.9|4394.9|4390.9|4377.9|4373.9|2630
1729059900000|2024-10-16 06:25:00|4395.4|4391.4|4412.4|4408.4|4413.9|4409.9|4393.9|4389.9|1020
1729060200000|2024-10-16 06:30:00|4411.9|4407.9|4407.9|4403.9|4414.9|4410.9|4399.9|4395.9|674
1729060500000|2024-10-16 06:35:00|4408.9|4404.9|4422.9|4418.9|4423.9|4419.9|4403.9|4399.9|1173
1729060800000|2024-10-16 06:40:00|4420.9|4416.9|4419.9|4415.9|4422.9|4418.9|4412.4|4408.4|829
1729061100000|2024-10-16 06:45:00|4420.4|4416.4|4410.9|4406.9|4425.4|4421.4|4409.9|4405.9|828
1729061400000|2024-10-16 06:50:00|4410.4|4406.4|4409.9|4405.9|4415.4|4411.4|4407.9|4403.9|794
1729061700000|2024-10-16 06:55:00|4410.9|4406.9|4416.9|4412.9|4418.9|4414.9|4407.9|4403.9|916
1729062000000|2024-10-16 07:00:00|4416.4|4412.4|4399.9|4395.9|4416.9|4412.9|4399.9|4395.9|1369
1729062300000|2024-10-16 07:05:00|4398.9|4394.9|4407.9|4403.9|4411.4|4407.4|4394.9|4390.9|1858
1729062600000|2024-10-16 07:10:00|4408.4|4404.4|4425.9|4421.9|4427.4|4423.4|4405.9|4401.9|1318
1729062900000|2024-10-16 07:15:00|4426.4|4422.4|4419.9|4415.9|4426.9|4422.9|4418.9|4414.9|874
1729063200000|2024-10-16 07:20:00|4418.9|4414.9|4415.9|4411.9|4426.4|4422.4|4413.4|4409.4|1275
1729063500000|2024-10-16 07:25:00|4416.4|4412.4|4414.9|4410.9|4421.9|4417.9|4414.9|4410.9|1170
1729063800000|2024-10-16 07:30:00|4414.4|4410.4|4416.9|4412.9|4421.4|4417.4|4411.9|4407.9|910
1729064100000|2024-10-16 07:35:00|4416.4|4412.4|4410.9|4406.9|4421.9|4417.9|4410.9|4406.9|816
1729064400000|2024-10-16 07:40:00|4411.9|4407.9|4419.4|4415.4|4421.9|4417.9|4410.9|4406.9|1058
1729064700000|2024-10-16 07:45:00|4419.9|4415.9|4415.9|4411.9|4420.9|4416.9|4413.9|4409.9|1287
1729065000000|2024-10-16 07:50:00|4416.4|4412.4|4420.9|4416.9|4422.9|4418.9|4412.4|4408.4|1369
1729065300000|2024-10-16 07:55:00|4419.9|4415.9|4407.4|4403.4|4420.9|4416.9|4404.9|4400.9|1521
1729065600000|2024-10-16 08:00:00|4404.9|4400.9|4395.9|4391.9|4404.9|4400.9|4394.4|4390.4|1179
1729065900000|2024-10-16 08:05:00|4397.4|4393.4|4395.9|4391.9|4398.9|4394.9|4390.4|4386.4|1275
1729066200000|2024-10-16 08:10:00|4396.4|4392.4|4387.9|4383.9|4396.9|4392.9|4382.4|4378.4|971
1729066500000|2024-10-16 08:15:00|4387.4|4383.4|4393.4|4389.4|4394.4|4390.4|4386.4|4382.4|6166
1729066800000|2024-10-16 08:20:00|4392.9|4388.9|4388.9|4384.9|4393.9|4389.9|4388.9|4384.9|1775
1729067100000|2024-10-16 08:25:00|4389.4|4385.4|4393.9|4389.9|4394.9|4390.9|4387.9|4383.9|709
1729067400000|2024-10-16 08:30:00|4395.2|4386.2|4394.1|4385.1|4395.3|4386.3|4394.1|4385.1|0
1729067700000|2024-10-16 08:35:00|4394.2|4385.2|4394.5|4385.5|4395.4|4386.4|4393.1|4384.1|0
1729068000000|2024-10-16 08:40:00|4394.6|4385.6|4394.9|4385.9|4395.2|4386.2|4393.6|4384.6|0
1729068300000|2024-10-16 08:45:00|4395|4386|4395.8|4386.8|4396.5|4387.5|4394.1|4385.1|0
1729068600000|2024-10-16 08:50:00|4395.7|4386.7|4395.5|4386.5|4396.1|4387.1|4395.4|4386.4|0
1729068900000|2024-10-16 08:55:00|4395.4|4386.4|4395.6|4386.6|4396|4387|4395|4386|0
1729069200000|2024-10-16 09:00:00|4395.4|4386.4|4396.1|4387.1|4396.6|4387.6|4395.2|4386.2|0
1729069500000|2024-10-16 09:05:00|4396.3|4387.3|4397.6|4388.6|4397.8|4388.8|4395.4|4386.4|0
1729069800000|2024-10-16 09:10:00|4397.5|4388.5|4398.5|4389.5|4398.5|4389.5|4396.9|4387.9|0
1729070100000|2024-10-16 09:15:00|4400.4|4391.4|4399.4|4391.4|4405.4|4398.4|4398.4|4390.4|260
1729070400000|2024-10-16 09:20:00|4400.4|4392.4|4400.4|4393.4|4402.4|4395.4|4397.4|4390.4|38
1729070700000|2024-10-16 09:25:00|4401.4|4394.4|4404.4|4397.4|4404.4|4397.4|4400.4|4392.4|61
1729071000000|2024-10-16 09:30:00|4405.4|4398.4|4409.4|4401.4|4410.4|4402.4|4403.4|4396.4|73
1729071300000|2024-10-16 09:35:00|4408.4|4402.4|4406.4|4399.4|4408.4|4402.4|4403.4|4396.4|33
1729071600000|2024-10-16 09:40:00|4407.4|4400.4|4403.4|4396.4|4408.4|4401.4|4402.4|4395.4|62
1729071900000|2024-10-16 09:45:00|4404.4|4397.4|4401.4|4394.4|4405.4|4398.4|4401.4|4394.4|63
1729072200000|2024-10-16 09:50:00|4400.4|4393.4|4396.4|4389.4|4402.4|4395.4|4396.4|4389.4|169
1729072500000|2024-10-16 09:55:00|4397.4|4390.4|4399.4|4391.4|4399.4|4392.4|4397.4|4390.4|40
1729072800000|2024-10-16 10:00:00|4400.4|4392.4|4393.4|4386.4|4400.4|4393.4|4392.4|4385.4|112
1729073100000|2024-10-16 10:05:00|4392.4|4385.4|4392.4|4385.4|4394.4|4387.4|4392.4|4384.4|176
1729073400000|2024-10-16 10:10:00|4393.4|4386.4|4393.4|4386.4|4394.4|4387.4|4392.4|4384.4|33
1729073700000|2024-10-16 10:15:00|4394.4|4387.4|4396.4|4389.4|4396.4|4389.4|4392.4|4385.4|24
1729074000000|2024-10-16 10:20:00|4397.4|4390.4|4402.4|4395.4|4402.4|4395.4|4396.4|4389.4|66
1729074300000|2024-10-16 10:25:00|4401.4|4394.4|4401.4|4394.4|4403.4|4396.4|4400.4|4393.4|80
1729074600000|2024-10-16 10:30:00|4400.4|4393.4|4402.4|4395.4|4403.4|4396.4|4400.4|4393.4|80
1729074900000|2024-10-16 10:35:00|4403.4|4396.4|4401.4|4394.4|4405.4|4398.4|4401.4|4394.4|55
1729075200000|2024-10-16 10:40:00|4402.4|4395.4|4398.4|4390.4|4402.4|4395.4|4397.4|4390.4|62
1729075500000|2024-10-16 10:45:00|4397.4|4391.4|4400.4|4392.4|4401.4|4394.4|4397.4|4390.4|22
1729075800000|2024-10-16 10:50:00|4399.4|4393.4|4400.4|4393.4|4402.4|4394.4|4399.4|4392.4|27
1729076100000|2024-10-16 10:55:00|4401.4|4394.4|4402.4|4394.4|4402.4|4395.4|4401.4|4393.4|17
1729076400000|2024-10-16 11:00:00|4403.4|4395.4|4396.4|4388.4|4403.4|4396.4|4395.4|4388.4|55
1729076700000|2024-10-16 11:05:00|4395.4|4389.4|4394.4|4387.4|4395.4|4389.4|4392.4|4385.4|16
1729077000000|2024-10-16 11:10:00|4395.4|4388.4|4397.4|4390.4|4398.4|4390.4|4393.4|4386.4|34
1729077300000|2024-10-16 11:15:00|4398.4|4389.4|4398.4|4391.4|4400.4|4392.4|4396.4|4389.4|27
1729077600000|2024-10-16 11:20:00|4399.4|4392.4|4399.4|4391.4|4400.4|4393.4|4397.4|4390.4|27
1729077900000|2024-10-16 11:25:00|4398.4|4392.4|4397.4|4390.4|4399.4|4392.4|4397.4|4390.4|2
1729078200000|2024-10-16 11:30:00|4398.4|4391.4|4400.4|4393.4|4403.4|4396.4|4398.4|4391.4|30
1729078500000|2024-10-16 11:35:00|4401.4|4392.4|4401.4|4393.4|4401.4|4394.4|4399.4|4392.4|2
1729078800000|2024-10-16 11:40:00|4400.4|4392.4|4400.4|4392.4|4401.4|4394.4|4399.4|4392.4|5
1729079100000|2024-10-16 11:45:00|4401.4|4393.4|4400.4|4393.4|4401.4|4394.4|4398.4|4390.4|22
1729079400000|2024-10-16 11:50:00|4401.4|4394.4|4402.4|4394.4|4404.4|4397.4|4400.4|4393.4|35
1729079700000|2024-10-16 11:55:00|4401.4|4393.4|4405.4|4397.4|4406.4|4399.4|4399.4|4391.4|38
1729080000000|2024-10-16 12:00:00|4404.4|4396.4|4416.4|4408.4|4419.4|4411.4|4403.4|4395.4|191
1729080300000|2024-10-16 12:05:00|4415.4|4407.4|4411.4|4403.4|4415.4|4407.4|4408.4|4400.4|29
1729080600000|2024-10-16 12:10:00|4410.4|4402.4|4415.4|4407.4|4415.4|4408.4|4410.4|4402.4|38
1729080900000|2024-10-16 12:15:00|4414.4|4408.4|4412.4|4405.4|4415.4|4408.4|4411.4|4404.4|8
1729081200000|2024-10-16 12:20:00|4411.4|4404.4|4406.4|4399.4|4412.4|4405.4|4406.4|4398.4|75
1729081500000|2024-10-16 12:25:00|4405.4|4398.4|4406.4|4399.4|4408.4|4400.4|4405.4|4398.4|17
1729081800000|2024-10-16 12:30:00|4407.4|4400.4|4408.4|4400.4|4408.4|4401.4|4406.4|4399.4|17
1729082100000|2024-10-16 12:35:00|4407.4|4399.4|4407.4|4399.4|4408.4|4401.4|4405.4|4398.4|21
1729082400000|2024-10-16 12:40:00|4406.4|4400.4|4402.4|4395.4|4407.4|4400.4|4402.4|4395.4|7
1729082700000|2024-10-16 12:45:00|4401.4|4394.4|4402.4|4394.4|4402.4|4395.4|4400.4|4392.4|23
1729083000000|2024-10-16 12:50:00|4401.4|4395.4|4401.4|4394.4|4402.4|4395.4|4399.4|4392.4|20
1729083300000|2024-10-16 12:55:00|4402.4|4395.4|4402.4|4395.4|4405.4|4396.4|4401.4|4394.4|78
1729083600000|2024-10-16 13:00:00|4403.4|4394.4|4405.4|4397.4|4405.4|4398.4|4401.4|4393.4|17
1729083900000|2024-10-16 13:05:00|4404.4|4398.4|4404.4|4396.4|4405.4|4398.4|4402.4|4395.4|19
1729084200000|2024-10-16 13:10:00|4403.4|4395.4|4404.4|4396.4|4404.4|4397.4|4399.4|4392.4|57
1729084500000|2024-10-16 13:15:00|4403.4|4395.4|4402.4|4395.4|4404.4|4397.4|4401.4|4394.4|96
1729084800000|2024-10-16 13:20:00|4401.4|4394.4|4404.4|4397.4|4404.4|4397.4|4400.4|4393.4|33
1729085100000|2024-10-16 13:25:00|4405.4|4398.4|4411.4|4401.4|4412.4|4403.4|4404.4|4393.4|117
1729085400000|2024-10-16 13:30:00|4412.4|4402.4|4410.4|4403.4|4424.4|4416.4|4399.4|4392.4|628
1729085700000|2024-10-16 13:35:00|4409.4|4401.4|4421.4|4413.4|4422.4|4415.4|4405.4|4397.4|404
1729086000000|2024-10-16 13:40:00|4422.4|4414.4|4426.4|4419.4|4432.4|4424.4|4419.4|4411.4|431
1729086300000|2024-10-16 13:45:00|4428.4|4420.4|4450.4|4443.4|4450.4|4443.4|4423.4|4415.4|478
1729086600000|2024-10-16 13:50:00|4451.4|4442.4|4429.4|4420.4|4451.4|4442.4|4424.4|4416.4|451
1729086900000|2024-10-16 13:55:00|4428.4|4421.4|4441.9|4435.9|4445.4|4437.4|4424.4|4416.4|356
1729087200000|2024-10-16 14:00:00|4442.4|4436.4|4441.4|4435.4|4444.4|4438.4|4433.4|4427.4|95
1729087500000|2024-10-16 14:05:00|4440.9|4434.9|4434.4|4428.4|4440.9|4434.9|4430.4|4424.4|123
1729087800000|2024-10-16 14:10:00|4434.9|4428.9|4437.9|4431.9|4438.4|4432.4|4432.4|4426.4|151
1729088100000|2024-10-16 14:15:00|4437.4|4431.4|4429.4|4423.4|4440.9|4434.9|4425.9|4419.9|158
1729088400000|2024-10-16 14:20:00|4431.4|4425.4|4443.9|4437.9|4443.9|4437.9|4431.4|4425.4|63
1729088700000|2024-10-16 14:25:00|4444.4|4438.4|4439.4|4433.4|4446.9|4440.9|4437.4|4431.4|40
1729089000000|2024-10-16 14:30:00|4439.9|4433.9|4436.9|4430.9|4444.4|4438.4|4430.4|4424.4|28
1729089300000|2024-10-16 14:35:00|4437.4|4431.4|4436.9|4430.9|4441.9|4435.9|4433.9|4427.9|146
1729089600000|2024-10-16 14:40:00|4436.4|4430.4|4435.9|4429.9|4439.4|4433.4|4429.4|4423.4|41
1729089900000|2024-10-16 14:45:00|4436.4|4430.4|4451.4|4445.4|4451.4|4445.4|4436.4|4430.4|137
1729090200000|2024-10-16 14:50:00|4450.9|4444.9|4449.4|4443.4|4463.9|4457.9|4448.4|4442.4|352
1729090500000|2024-10-16 14:55:00|4449.9|4443.9|4462.9|4456.9|4463.9|4457.9|4446.9|4440.9|195
1729090800000|2024-10-16 15:00:00|4463.4|4457.4|4463.9|4457.9|4465.4|4459.4|4457.4|4451.4|143
1729091100000|2024-10-16 15:05:00|4463.4|4457.4|4458.4|4452.4|4465.4|4459.4|4453.4|4447.4|110
1729091400000|2024-10-16 15:10:00|4457.9|4451.9|4465.4|4459.4|4465.4|4459.4|4453.4|4447.4|88
1729091700000|2024-10-16 15:15:00|4465.9|4459.9|4459.4|4453.4|4468.9|4462.9|4458.9|4452.9|136
1729092000000|2024-10-16 15:20:00|4458.9|4452.9|4459.9|4453.9|4465.4|4459.4|4455.9|4449.9|116
1729092300000|2024-10-16 15:25:00|4461.4|4455.4|4465.4|4459.4|4465.9|4459.9|4455.9|4449.9|228
1729092600000|2024-10-16 15:30:00|4464.9|4458.9|4467.9|4461.9|4472.9|4466.9|4464.4|4458.4|126
1729092900000|2024-10-16 15:35:00|4468.4|4462.4|4471.9|4465.9|4473.9|4467.9|4466.9|4460.9|174
1729093200000|2024-10-16 15:40:00|4472.4|4466.4|4469.9|4463.9|4473.9|4467.9|4467.9|4461.9|43
1729093500000|2024-10-16 15:45:00|4470.4|4464.4|4463.9|4457.9|4471.4|4465.4|4461.9|4455.9|123
1729093800000|2024-10-16 15:50:00|4464.4|4458.4|4457.4|4451.4|4465.9|4459.9|4454.9|4448.9|44
1729094100000|2024-10-16 15:55:00|4457.9|4451.9|4450.4|4444.4|4458.9|4452.9|4448.9|4442.9|41
1729094400000|2024-10-16 16:00:00|4449.9|4443.9|4449.9|4443.9|4451.9|4445.9|4447.9|4441.9|58
1729094700000|2024-10-16 16:05:00|4449.4|4443.4|4445.9|4439.9|4449.4|4443.4|4442.9|4436.9|143
1729095000000|2024-10-16 16:10:00|4446.4|4440.4|4446.4|4440.4|4448.9|4442.9|4444.4|4438.4|15
1729095300000|2024-10-16 16:15:00|4445.9|4439.9|4447.9|4441.9|4448.9|4442.9|4441.4|4435.4|40
1729095600000|2024-10-16 16:20:00|4447.4|4441.4|4450.9|4444.9|4454.9|4448.9|4447.4|4441.4|79
1729095900000|2024-10-16 16:25:00|4451.4|4445.4|4450.9|4444.9|4453.9|4447.9|4448.4|4442.4|35
1729096200000|2024-10-16 16:30:00|4450.4|4444.4|4447.4|4441.4|4451.9|4445.9|4447.4|4441.4|5
1729096500000|2024-10-16 16:35:00|4447.9|4441.9|4443.4|4437.4|4448.9|4442.9|4443.4|4437.4|5
1729096800000|2024-10-16 16:40:00|4443.9|4437.9|4445.9|4439.9|4447.9|4441.9|4442.9|4436.9|15
1729097100000|2024-10-16 16:45:00|4446.4|4440.4|4441.9|4435.9|4447.4|4441.4|4441.9|4435.9|13
1729097400000|2024-10-16 16:50:00|4442.4|4436.4|4444.4|4438.4|4445.9|4439.9|4441.9|4435.9|7
1729097700000|2024-10-16 16:55:00|4444.9|4438.9|4452.9|4446.9|4452.9|4446.9|4444.4|4438.4|35
1729098000000|2024-10-16 17:00:00|4453.4|4447.4|4451.4|4445.4|4453.9|4447.9|4448.9|4442.9|6
1729098300000|2024-10-16 17:05:00|4451.9|4445.9|4453.9|4447.9|4456.4|4450.4|4451.9|4445.9|63
1729098600000|2024-10-16 17:10:00|4454.4|4448.4|4453.4|4447.4|4457.4|4451.4|4452.9|4446.9|20
1729098900000|2024-10-16 17:15:00|4452.9|4446.9|4453.9|4447.9|4454.9|4448.9|4451.9|4445.9|12
1729099200000|2024-10-16 17:20:00|4454.4|4448.4|4462.9|4456.9|4463.9|4457.9|4453.9|4447.9|110
1729099500000|2024-10-16 17:25:00|4463.4|4457.4|4465.4|4459.4|4466.4|4460.4|4461.9|4455.9|10
1729099800000|2024-10-16 17:30:00|4465.9|4459.9|4462.4|4456.4|4465.9|4459.9|4462.4|4456.4|17
1729100100000|2024-10-16 17:35:00|4462.9|4456.9|4459.9|4453.9|4463.4|4457.4|4458.9|4452.9|23
1729100400000|2024-10-16 17:40:00|4459.4|4453.4|4458.4|4452.4|4460.4|4454.4|4457.9|4451.9|8
1729100700000|2024-10-16 17:45:00|4458.9|4452.9|4459.4|4453.4|4461.9|4455.9|4458.9|4452.9|9
1729101000000|2024-10-16 17:50:00|4459.9|4453.9|4460.4|4454.4|4460.4|4454.4|4456.9|4450.9|14
1729101300000|2024-10-16 17:55:00|4459.9|4453.9|4459.4|4453.4|4462.9|4456.9|4456.9|4450.9|38
1729101600000|2024-10-16 18:00:00|4458.9|4452.9|4454.4|4448.4|4459.4|4453.4|4452.9|4446.9|11
1729101900000|2024-10-16 18:05:00|4453.9|4447.9|4454.4|4448.4|4455.9|4449.9|4447.4|4441.4|19
1729102200000|2024-10-16 18:10:00|4454.9|4448.9|4456.9|4450.9|4458.4|4452.4|4453.4|4447.4|12
1729102500000|2024-10-16 18:15:00|4456.4|4450.4|4457.4|4451.4|4458.4|4452.4|4454.9|4448.9|20
1729102800000|2024-10-16 18:20:00|4457.9|4451.9|4460.4|4454.4|4461.4|4455.4|4457.4|4451.4|11
1729103100000|2024-10-16 18:25:00|4459.9|4453.9|4457.9|4451.9|4459.9|4453.9|4457.9|4451.9|14
1729103400000|2024-10-16 18:30:00|4458.4|4452.4|4455.9|4449.9|4458.9|4452.9|4454.9|4448.9|46
1729103700000|2024-10-16 18:35:00|4455.4|4449.4|4451.9|4445.9|4455.4|4449.4|4448.9|4442.9|33
1729104000000|2024-10-16 18:40:00|4451.4|4445.4|4451.9|4445.9|4453.9|4447.9|4446.9|4440.9|39
1729104300000|2024-10-16 18:45:00|4452.4|4446.4|4453.4|4447.4|4454.9|4448.9|4450.9|4444.9|12
1729104600000|2024-10-16 18:50:00|4452.9|4446.9|4449.9|4443.9|4452.9|4446.9|4449.9|4443.9|6
1729104900000|2024-10-16 18:55:00|4450.4|4444.4|4456|4447|4456|4448.4|4448.9|4442.9|64
1729105200000|2024-10-16 19:00:00|4455.4|4446.4|4451.6|4442.6|4455.4|4446.4|4450.4|4441.4|0
1729105500000|2024-10-16 19:05:00|4451.7|4442.7|4451.9|4442.9|4451.9|4442.9|4450.6|4441.6|0
1729105800000|2024-10-16 19:10:00|4452|4443|4449.6|4440.6|4452.2|4443.2|4447.8|4438.8|0
1729106100000|2024-10-16 19:15:00|4450.2|4441.2|4450.8|4441.8|4452.8|4443.8|4449.6|4440.6|0
1729106400000|2024-10-16 19:20:00|4452|4443|4449.8|4440.8|4452.6|4443.6|4448.7|4439.7|0
1729106700000|2024-10-16 19:25:00|4449.9|4440.9|4451.4|4442.4|4452.4|4443.4|4449.8|4440.8|0
1729107000000|2024-10-16 19:30:00|4451.5|4442.5|4450.5|4441.5|4451.5|4442.5|4448.8|4439.8|0
1729107300000|2024-10-16 19:35:00|4450.4|4441.4|4445.6|4436.6|4450.4|4441.4|4445|4436|0
1729107600000|2024-10-16 19:40:00|4445.1|4436.1|4445.1|4436.1|4446.9|4437.9|4443.8|4434.8|0
1729107900000|2024-10-16 19:45:00|4445|4436|4441.4|4432.4|4445.1|4436.1|4438.9|4429.9|0
1729108200000|2024-10-16 19:50:00|4441.5|4432.5|4442.4|4433.4|4443|4434|4439.3|4430.3|0
1729108500000|2024-10-16 19:55:00|4442.5|4433.5|4439.7|4430.7|4442.5|4433.5|4437|4428|0
1729108800000|2024-10-16 20:00:00|4439.9|4430.9|4440|4431|4440.1|4431.1|4438.9|4429.9|0
1729109100000|2024-10-16 20:05:00|4440.1|4431.1|4439.5|4430.5|4440.1|4431.1|4439.2|4430.2|0
1729109400000|2024-10-16 20:10:00|4439.4|4430.4|4439.7|4430.7|4440|4431|4439.4|4430.4|0
1729109700000|2024-10-16 20:15:00|4439.5|4430.5|4438.8|4429.8|4439.5|4430.5|4438.4|4429.4|0
1729110000000|2024-10-16 20:20:00|4438.9|4429.9|4439.4|4430.4|4439.4|4430.4|4438.5|4429.5|0
1729110300000|2024-10-16 20:25:00|4439.5|4430.5|4439.8|4430.8|4439.8|4430.8|4439.3|4430.3|0
1729110600000|2024-10-16 20:30:00|4439.9|4430.9|4440.1|4431.1|4440.1|4431.1|4439.8|4430.8|0
1729110900000|2024-10-16 20:35:00|4440.2|4431.2|4439.8|4430.8|4440.2|4431.2|4439.8|4430.8|0
1729111200000|2024-10-16 20:40:00|4439.9|4430.9|4439.5|4430.5|4440.2|4431.2|4439.3|4430.3|0
1729111500000|2024-10-16 20:45:00|4439.3|4430.3|4439.5|4430.5|4439.8|4430.8|4439.2|4430.2|0
1729111800000|2024-10-16 20:50:00|4439.6|4430.6|4438|4429|4439.6|4430.6|4437.8|4428.8|0
1729112100000|2024-10-16 20:55:00|4438.1|4429.1|4437.9|4428.9|4438.8|4429.8|4437.6|4428.6|0
1729112400000|2024-10-16 21:00:00|4437.8|4428.8|4438.1|4429.1|4438.1|4429.1|4437.7|4428.7|0
1729112700000|2024-10-16 21:05:00|4438.2|4429.2|4438.1|4429.1|4438.2|4429.2|4438.1|4429.1|0
1729113000000|2024-10-16 21:10:00|4438|4429|4438|4429|4438.1|4429.1|4437.9|4428.9|0
1729113300000|2024-10-16 21:15:00|4438.1|4429.1|4438.1|4429.1|4438.2|4429.2|4438.1|4429.1|0
1729113600000|2024-10-16 21:20:00|4439.2|4430.2|4439.6|4430.6|4439.8|4430.8|4439.2|4430.2|0
1729113900000|2024-10-16 21:25:00|4439.7|4430.7|4439.8|4430.8|4439.8|4430.8|4439.6|4430.6|0
1729114200000|2024-10-16 21:30:00|4439.7|4430.7|4439.4|4430.4|4439.7|4430.7|4439.4|4430.4|0
1729114500000|2024-10-16 21:35:00|4439.5|4430.5|4440|4431|4440.1|4431.1|4439.4|4430.4|0
1729114800000|2024-10-16 21:40:00|4439.9|4430.9|4440.2|4431.2|4440.2|4431.2|4439.9|4430.9|0
1729115100000|2024-10-16 21:45:00|4440|4431|4439.9|4430.9|4440|4431|4439.9|4430.9|0
1729115400000|2024-10-16 21:50:00|4440|4431|4440|4431|4440|4431|4439.9|4430.9|0
1729115700000|2024-10-16 21:55:00|4439.9|4430.9|4440|4431|4440|4431|4439.9|4430.9|0
1729116000000|2024-10-16 22:00:00|4439.8|4430.8|4440|4431|4440.9|4431.9|4439.7|4430.7|0
1729116300000|2024-10-16 22:05:00|4439.9|4430.9|4438.8|4429.8|4440|4431|4438.8|4429.8|0
1729116600000|2024-10-16 22:10:00|4439|4430|4439|4430|4439|4430|4438.4|4429.4|0
1729116900000|2024-10-16 22:15:00|4439.1|4430.1|4439|4430|4439.6|4430.6|4438.8|4429.8|0
1729117200000|2024-10-16 22:20:00|4439.1|4430.1|4439|4430|4439.3|4430.3|4438.7|4429.7|0
1729117500000|2024-10-16 22:25:00|4438.9|4429.9|4439|4430|4439.2|4430.2|4438.5|4429.5|0
1729117800000|2024-10-16 22:30:00|4439.1|4430.1|4439.3|4430.3|4439.5|4430.5|4439|4430|0
1729118100000|2024-10-16 22:35:00|4439.2|4430.2|4439.2|4430.2|4439.2|4430.2|4438.2|4429.2|0
1729118400000|2024-10-16 22:40:00|4439.3|4430.3|4439.2|4430.2|4439.3|4430.3|4439|4430|0
1729118700000|2024-10-16 22:45:00|4439.3|4430.3|4439|4430|4439.6|4430.6|4438.8|4429.8|0
1729119000000|2024-10-16 22:50:00|4438.9|4429.9|4439.5|4430.5|4439.6|4430.6|4438.7|4429.7|0
1729119300000|2024-10-16 22:55:00|4439.6|4430.6|4439.3|4430.3|4439.8|4430.8|4439.3|4430.3|0
1729119600000|2024-10-16 23:00:00|4439.2|4430.2|4438.8|4429.8|4439.5|4430.5|4438.7|4429.7|0
1729119900000|2024-10-16 23:05:00|4438.7|4429.7|4438.4|4429.4|4438.7|4429.7|4438.1|4429.1|0
1729120200000|2024-10-16 23:10:00|4438.5|4429.5|4438.9|4429.9|4438.9|4429.9|4438.5|4429.5|0
1729120500000|2024-10-16 23:15:00|4438.7|4429.7|4438.4|4429.4|4438.9|4429.9|4438.3|4429.3|0
1729120800000|2024-10-16 23:20:00|4438.5|4429.5|4438.3|4429.3|4438.5|4429.5|4438.3|4429.3|0
1729121100000|2024-10-16 23:25:00|4438.4|4429.4|4438.4|4429.4|4438.6|4429.6|4438.3|4429.3|0
1729121400000|2024-10-16 23:30:00|4438.6|4429.6|4437.5|4428.5|4438.7|4429.7|4437.5|4428.5|0
1729121700000|2024-10-16 23:35:00|4437.4|4428.4|4437.5|4428.5|4437.8|4428.8|4437.2|4428.2|0
1729122000000|2024-10-16 23:40:00|4437.6|4428.6|4438|4429|4438|4429|4437.5|4428.5|0
1729122300000|2024-10-16 23:45:00|4438.1|4429.1|4437.4|4428.4|4438.1|4429.1|4437.2|4428.2|0
1729122600000|2024-10-16 23:50:00|4437.5|4428.5|4437.7|4428.7|4437.7|4428.7|4437.4|4428.4|0
1729122900000|2024-10-16 23:55:00|4437.5|4428.5|4437.4|4428.4|4437.5|4428.5|4437|4428|0
1729123200000|2024-10-17 00:00:00|4437.1|4428.1|4436.8|4427.8|4437.4|4428.4|4436.2|4427.2|0
1729123500000|2024-10-17 00:05:00|4436.9|4427.9|4435.9|4426.9|4437|4428|4435.9|4426.9|0
1729123800000|2024-10-17 00:10:00|4435.6|4426.6|4435.5|4426.5|4436.1|4427.1|4434.4|4425.4|0
1729124100000|2024-10-17 00:15:00|4435.3|4426.3|4436.2|4427.2|4436.2|4427.2|4434|4425|0
1729124400000|2024-10-17 00:20:00|4436.1|4427.1|4436.5|4427.5|4436.6|4427.6|4436.1|4427.1|0
1729124700000|2024-10-17 00:25:00|4436.6|4427.6|4437.9|4428.9|4437.9|4428.9|4436.5|4427.5|0
1729125000000|2024-10-17 00:30:00|4438|4429|4438.8|4429.8|4439.2|4430.2|4437.6|4428.6|0
1729125300000|2024-10-17 00:35:00|4438.9|4429.9|4438.9|4429.9|4439|4430|4438.4|4429.4|0
1729125600000|2024-10-17 00:40:00|4438.8|4429.8|4439|4430|4439.3|4430.3|4438.6|4429.6|0
1729125900000|2024-10-17 00:45:00|4438.9|4429.9|4438.6|4429.6|4439|4430|4438.4|4429.4|0
1729126200000|2024-10-17 00:50:00|4438.7|4429.7|4443.6|4434.6|4443.6|4434.6|4438.3|4429.3|0
1729126500000|2024-10-17 00:55:00|4443.4|4434.4|4446.8|4437.8|4446.8|4437.8|4443.3|4434.3|0
1729126800000|2024-10-17 01:00:00|4446.9|4437.9|4448.4|4439.4|4449|4440|4446.8|4437.8|0
1729127100000|2024-10-17 01:05:00|4448.3|4439.3|4448.8|4439.8|4448.8|4439.8|4448|4439|0
1729127400000|2024-10-17 01:10:00|4449|4440|4446.1|4437.1|4449.6|4440.6|4446|4437|0
1729127700000|2024-10-17 01:15:00|4448.6|4439.6|4460|4456|4460|4456|4443.5|4439.5|374
1729128000000|2024-10-17 01:20:00|4460.5|4456.5|4465|4461|4473|4469|4459.5|4455.5|566
1729128300000|2024-10-17 01:25:00|4465.5|4461.5|4461|4457|4467|4463|4458|4454|541
1729128600000|2024-10-17 01:30:00|4463.5|4459.5|4470|4466|4481.5|4477.5|4455|4451|4910
1729128900000|2024-10-17 01:35:00|4471|4467|4486|4482|4492|4488|4461.5|4457.5|2732
1729129200000|2024-10-17 01:40:00|4485.5|4481.5|4514.5|4510.5|4522|4518|4481|4477|3838
1729129500000|2024-10-17 01:45:00|4514|4510|4510.5|4506.5|4522|4518|4495|4491|4622
1729129800000|2024-10-17 01:50:00|4510|4506|4503|4499|4516|4512|4491|4487|3221
1729130100000|2024-10-17 01:55:00|4502.5|4498.5|4508|4504|4509|4505|4493|4489|1327
1729130400000|2024-10-17 02:00:00|4507|4503|4534|4530|4535|4531|4496.5|4492.5|2623
1729130700000|2024-10-17 02:05:00|4534.5|4530.5|4531|4527|4550|4546|4527|4523|4115
1729131000000|2024-10-17 02:10:00|4532|4528|4491|4487|4534|4530|4490|4486|5737
1729131300000|2024-10-17 02:15:00|4493|4489|4478|4474|4501|4497|4462|4458|3207
1729131600000|2024-10-17 02:20:00|4479|4475|4486|4482|4496.5|4492.5|4474.5|4470.5|1888
1729131900000|2024-10-17 02:25:00|4484.5|4480.5|4467|4463|4484.5|4480.5|4450.5|4446.5|2453
1729132200000|2024-10-17 02:30:00|4466.5|4462.5|4477|4473|4480|4476|4466|4462|1874
1729132500000|2024-10-17 02:35:00|4478|4474|4452|4448|4483|4479|4451|4447|1429
1729132800000|2024-10-17 02:40:00|4451.5|4447.5|4453|4449|4455.5|4451.5|4434|4430|3734
1729133100000|2024-10-17 02:45:00|4453.5|4449.5|4469|4465|4469|4465|4450.5|4446.5|1610
1729133400000|2024-10-17 02:50:00|4468|4464|4469.5|4465.5|4479|4475|4458|4454|1497
1729133700000|2024-10-17 02:55:00|4470|4466|4481|4477|4482|4478|4466|4462|1028
1729134000000|2024-10-17 03:00:00|4480.5|4476.5|4474|4470|4485|4481|4473|4469|984
1729134300000|2024-10-17 03:05:00|4473.5|4469.5|4488|4484|4488|4484|4463|4459|1221
1729134600000|2024-10-17 03:10:00|4489|4485|4462|4458|4489|4485|4462|4458|1313
1729134900000|2024-10-17 03:15:00|4463|4459|4460|4456|4467.5|4463.5|4453|4449|1228
1729135200000|2024-10-17 03:20:00|4460.5|4456.5|4454|4450|4465|4461|4450.5|4446.5|1051
1729135500000|2024-10-17 03:25:00|4453.5|4449.5|4457|4453|4459.5|4455.5|4447|4443|1163
1729135800000|2024-10-17 03:30:00|4456.5|4452.5|4434|4430|4457|4453|4434|4430|1087
1729136100000|2024-10-17 03:35:00|4435|4431|4452.5|4448.5|4454|4450|4435|4431|844
1729136400000|2024-10-17 03:40:00|4452|4448|4456|4452|4459|4455|4452|4448|1020
1729136700000|2024-10-17 03:45:00|4456.5|4452.5|4460|4456|4462|4458|4450|4446|672
1729137000000|2024-10-17 03:50:00|4460.5|4456.5|4461|4457|4465|4461|4458.5|4454.5|212
1729137300000|2024-10-17 03:55:00|4461.5|4457.5|4460.5|4456.5|4464|4460|4458|4454|638
1729137600000|2024-10-17 04:00:00|4463|4454|4462.9|4453.9|4463.1|4454.1|4462.8|4453.8|0
1729137900000|2024-10-17 04:05:00|4462.7|4453.7|4462.4|4453.4|4462.9|4453.9|4462.2|4453.2|0
1729138200000|2024-10-17 04:10:00|4462.2|4453.2|4462.4|4453.4|4462.5|4453.5|4461.7|4452.7|0
1729138500000|2024-10-17 04:15:00|4462.3|4453.3|4462.6|4453.6|4462.6|4453.6|4462.2|4453.2|0
1729138800000|2024-10-17 04:20:00|4462.5|4453.5|4462.1|4453.1|4462.8|4453.8|4462.1|4453.1|0
1729139100000|2024-10-17 04:25:00|4462.2|4453.2|4462.4|4453.4|4462.4|4453.4|4462|4453|0
1729139400000|2024-10-17 04:30:00|4462.3|4453.3|4462.3|4453.3|4462.6|4453.6|4462|4453|0
1729139700000|2024-10-17 04:35:00|4462.4|4453.4|4462.2|4453.2|4462.5|4453.5|4462.1|4453.1|0
1729140000000|2024-10-17 04:40:00|4462.1|4453.1|4462.5|4453.5|4462.5|4453.5|4462|4453|0
1729140300000|2024-10-17 04:45:00|4462.7|4453.7|4462.3|4453.3|4463|4454|4462.3|4453.3|0
1729140600000|2024-10-17 04:50:00|4462.2|4453.2|4462.2|4453.2|4462.2|4453.2|4461.7|4452.7|0
1729140900000|2024-10-17 04:55:00|4462.3|4453.3|4462.5|4453.5|4462.5|4453.5|4462.2|4453.2|2
1729141200000|2024-10-17 05:00:00|4461|4457|4448|4444|4467|4463|4448|4444|2131
1729141500000|2024-10-17 05:05:00|4449.5|4445.5|4465|4461|4468|4464|4446.5|4442.5|1566
1729141800000|2024-10-17 05:10:00|4465.5|4461.5|4464.5|4460.5|4469|4465|4454|4450|1770
1729142100000|2024-10-17 05:15:00|4465|4461|4460|4456|4467|4463|4453|4449|1080
1729142400000|2024-10-17 05:20:00|4460.5|4456.5|4451|4447|4472|4468|4450|4446|1059
1729142700000|2024-10-17 05:25:00|4452|4448|4447.5|4443.5|4456|4452|4447.5|4443.5|924
1729143000000|2024-10-17 05:30:00|4447|4443|4452|4448|4455|4451|4445|4441|605
1729143300000|2024-10-17 05:35:00|4452.5|4448.5|4448|4444|4455|4451|4444|4440|584
1729143600000|2024-10-17 05:40:00|4447|4443|4433|4429|4447|4443|4431|4427|706
1729143900000|2024-10-17 05:45:00|4434|4430|4432|4428|4438|4434|4430.5|4426.5|837
1729144200000|2024-10-17 05:50:00|4432.5|4428.5|4432|4428|4435.5|4431.5|4421|4417|1014
1729144500000|2024-10-17 05:55:00|4432.5|4428.5|4437|4433|4443|4439|4431|4427|746
1729144800000|2024-10-17 06:00:00|4438|4434|4428.5|4424.5|4440|4436|4425|4421|777
1729145100000|2024-10-17 06:05:00|4429|4425|4426|4422|4432|4428|4419.5|4415.5|823
1729145400000|2024-10-17 06:10:00|4425.5|4421.5|4407|4403|4426|4422|4405|4401|1397
1729145700000|2024-10-17 06:15:00|4407.5|4403.5|4399|4395|4414|4410|4398|4394|1810
1729146000000|2024-10-17 06:20:00|4400|4396|4392|4388|4406|4402|4389.5|4385.5|1696
1729146300000|2024-10-17 06:25:00|4392.5|4388.5|4388.5|4384.5|4393|4389|4377|4373|1794
1729146600000|2024-10-17 06:30:00|4390|4386|4392|4388|4399|4395|4387.5|4383.5|2051
1729146900000|2024-10-17 06:35:00|4391.5|4387.5|4391|4387|4393|4389|4383|4379|1207
1729147200000|2024-10-17 06:40:00|4393.5|4389.5|4391.5|4387.5|4398|4394|4389|4385|1076
1729147500000|2024-10-17 06:45:00|4392|4388|4380|4376|4394|4390|4377|4373|1112
1729147800000|2024-10-17 06:50:00|4380.5|4376.5|4378|4374|4390.5|4386.5|4378|4374|1065
1729148100000|2024-10-17 06:55:00|4379|4375|4379|4375|4382|4378|4373|4369|1056
1729148400000|2024-10-17 07:00:00|4380|4376|4367|4363|4381|4377|4366.5|4362.5|1194
1729148700000|2024-10-17 07:05:00|4369|4365|4349|4345|4369|4365|4347|4343|1444
1729149000000|2024-10-17 07:10:00|4350|4346|4348|4344|4361|4357|4346|4342|1089
1729149300000|2024-10-17 07:15:00|4348.5|4344.5|4334.5|4330.5|4354|4350|4334.5|4330.5|1015
1729149600000|2024-10-17 07:20:00|4335|4331|4318.5|4314.5|4336|4332|4317.5|4313.5|1509
1729149900000|2024-10-17 07:25:00|4318|4314|4332|4328|4339.5|4335.5|4318|4314|1525
1729150200000|2024-10-17 07:30:00|4331|4327|4341|4337|4350|4346|4331|4327|1321
1729150500000|2024-10-17 07:35:00|4342|4338|4353|4349|4354.5|4350.5|4341|4337|775
1729150800000|2024-10-17 07:40:00|4352|4348|4346|4342|4354|4350|4343|4339|919
1729151100000|2024-10-17 07:45:00|4345.5|4341.5|4339.5|4335.5|4347|4343|4335.5|4331.5|1427
1729151400000|2024-10-17 07:50:00|4339|4335|4334|4330|4343|4339|4332|4328|1510
1729151700000|2024-10-17 07:55:00|4335|4331|4342|4338|4345|4341|4333|4329|1092
1729152000000|2024-10-17 08:00:00|4341|4337|4339|4335|4347|4343|4338|4334|1137
1729152300000|2024-10-17 08:05:00|4339.5|4335.5|4336.5|4332.5|4345|4341|4332|4328|2137
1729152600000|2024-10-17 08:10:00|4337|4333|4334|4330|4341|4337|4331.5|4327.5|985
1729152900000|2024-10-17 08:15:00|4333.5|4329.5|4332|4328|4334|4330|4329|4325|838
1729153200000|2024-10-17 08:20:00|4331.5|4327.5|4333|4329|4334|4330|4328.5|4324.5|911
1729153500000|2024-10-17 08:25:00|4333.5|4329.5|4334|4330|4334.5|4330.5|4330|4326|980
1729153800000|2024-10-17 08:30:00|4336.7|4327.7|4337.2|4328.2|4338.1|4329.1|4336.7|4327.7|1
1729154100000|2024-10-17 08:35:00|4337.4|4328.4|4337|4328|4337.9|4328.9|4336.6|4327.6|0
1729154400000|2024-10-17 08:40:00|4337.1|4328.1|4337.1|4328.1|4337.3|4328.3|4336.6|4327.6|0
1729154700000|2024-10-17 08:45:00|4337|4328|4338.4|4329.4|4338.5|4329.5|4336.9|4327.9|0
1729155000000|2024-10-17 08:50:00|4338.3|4329.3|4339.2|4330.2|4339.3|4330.3|4337.9|4328.9|0
1729155300000|2024-10-17 08:55:00|4339.3|4330.3|4339.2|4330.2|4339.5|4330.5|4338.5|4329.5|0
1729155600000|2024-10-17 09:00:00|4339.3|4330.3|4339.6|4330.6|4339.8|4330.8|4339.1|4330.1|0
1729155900000|2024-10-17 09:05:00|4339.5|4330.5|4339.3|4330.3|4340.1|4331.1|4339|4330|0
1729156200000|2024-10-17 09:10:00|4339.4|4330.4|4338.2|4329.2|4339.7|4330.7|4338.2|4329.2|0
1729156500000|2024-10-17 09:15:00|4338.3|4329.3|4328.5|4320.5|4338.3|4329.3|4326.5|4319.5|83
1729156800000|2024-10-17 09:20:00|4329.5|4321.5|4321.5|4313.5|4329.5|4321.5|4315.5|4308.5|252
1729157100000|2024-10-17 09:25:00|4322.5|4314.5|4317.5|4309.5|4324.5|4316.5|4316.5|4308.5|51
1729157400000|2024-10-17 09:30:00|4318.5|4310.5|4306.5|4298.5|4319.5|4312.5|4306.5|4298.5|77
1729157700000|2024-10-17 09:35:00|4305.5|4299.5|4311.5|4303.5|4311.5|4303.5|4303.5|4296.5|200
1729158000000|2024-10-17 09:40:00|4312.5|4304.5|4318.5|4310.5|4320.5|4312.5|4311.5|4304.5|93
1729158300000|2024-10-17 09:45:00|4317.5|4309.5|4321.5|4313.5|4322.5|4315.5|4317.5|4309.5|45
1729158600000|2024-10-17 09:50:00|4322.5|4314.5|4329.5|4321.5|4330.5|4322.5|4322.5|4314.5|67
1729158900000|2024-10-17 09:55:00|4328.5|4320.5|4321.5|4313.5|4329.5|4320.5|4319.5|4312.5|103
1729159200000|2024-10-17 10:00:00|4320.5|4312.5|4325.5|4317.5|4327.5|4320.5|4319.5|4312.5|29
1729159500000|2024-10-17 10:05:00|4326.5|4318.5|4329.5|4321.5|4330.5|4322.5|4325.5|4317.5|40
1729159800000|2024-10-17 10:10:00|4328.5|4320.5|4331.5|4323.5|4332.5|4324.5|4327.5|4320.5|5
1729160100000|2024-10-17 10:15:00|4330.5|4321.5|4326.5|4318.5|4330.5|4322.5|4326.5|4318.5|6
1729160400000|2024-10-17 10:20:00|4325.5|4319.5|4327.5|4319.5|4328.5|4321.5|4325.5|4317.5|8
1729160700000|2024-10-17 10:25:00|4326.5|4318.5|4328.5|4321.5|4330.5|4322.5|4325.5|4318.5|20
1729161000000|2024-10-17 10:30:00|4329.5|4320.5|4327.5|4319.5|4330.5|4323.5|4327.5|4319.5|43
1729161300000|2024-10-17 10:35:00|4326.5|4318.5|4327.5|4319.5|4327.5|4320.5|4325.5|4317.5|6
1729161600000|2024-10-17 10:40:00|4328.5|4320.5|4333.5|4326.5|4333.5|4326.5|4327.5|4320.5|20
1729161900000|2024-10-17 10:45:00|4334.5|4327.5|4336.5|4329.5|4336.5|4329.5|4332.5|4325.5|42
1729162200000|2024-10-17 10:50:00|4337.5|4330.5|4340.5|4333.5|4341.5|4334.5|4336.5|4329.5|34
1729162500000|2024-10-17 10:55:00|4341.5|4334.5|4336.5|4329.5|4341.5|4334.5|4335.5|4328.5|40
1729162800000|2024-10-17 11:00:00|4335.5|4328.5|4334.5|4326.5|4335.5|4329.5|4333.5|4326.5|16
1729163100000|2024-10-17 11:05:00|4335.5|4327.5|4334.5|4326.5|4335.5|4328.5|4332.5|4325.5|16
1729163400000|2024-10-17 11:10:00|4335.5|4327.5|4337.5|4330.5|4340.5|4332.5|4333.5|4325.5|13
1729163700000|2024-10-17 11:15:00|4338.5|4331.5|4343.5|4336.5|4344.5|4337.5|4338.5|4330.5|65
1729164000000|2024-10-17 11:20:00|4342.5|4335.5|4340.5|4333.5|4344.5|4336.5|4340.5|4333.5|50
1729164300000|2024-10-17 11:25:00|4341.5|4334.5|4342.5|4335.5|4342.5|4335.5|4340.5|4333.5|9
1729164600000|2024-10-17 11:30:00|4343.5|4336.5|4343.5|4336.5|4344.5|4337.5|4342.5|4335.5|14
1729164900000|2024-10-17 11:35:00|4342.5|4335.5|4336.5|4329.5|4342.5|4335.5|4335.5|4328.5|34
1729165200000|2024-10-17 11:40:00|4337.5|4328.5|4331.5|4323.5|4340.5|4333.5|4330.5|4323.5|48
1729165500000|2024-10-17 11:45:00|4332.5|4324.5|4332.5|4324.5|4333.5|4326.5|4329.5|4322.5|39
1729165800000|2024-10-17 11:50:00|4331.5|4323.5|4330.5|4322.5|4332.5|4324.5|4329.5|4322.5|9
1729166100000|2024-10-17 11:55:00|4331.5|4323.5|4331.5|4324.5|4333.5|4326.5|4331.5|4322.5|15
1729166400000|2024-10-17 12:00:00|4332.5|4325.5|4326.5|4318.5|4333.5|4326.5|4325.5|4318.5|14
1729166700000|2024-10-17 12:05:00|4325.5|4319.5|4324.5|4317.5|4326.5|4319.5|4324.5|4317.5|10
1729167000000|2024-10-17 12:10:00|4325.5|4318.5|4331.5|4323.5|4335.5|4327.5|4325.5|4317.5|38
1729167300000|2024-10-17 12:15:00|4330.5|4322.5|4335.5|4327.5|4338.5|4329.5|4330.5|4322.5|13
1729167600000|2024-10-17 12:20:00|4336.5|4328.5|4334.5|4327.5|4337.5|4330.5|4334.5|4326.5|22
1729167900000|2024-10-17 12:25:00|4335.5|4328.5|4336.5|4323.5|4337.5|4330.5|4333.5|4322.5|9
1729168200000|2024-10-17 12:30:00|4334.5|4322.5|4326.5|4318.5|4336.5|4326.5|4325.5|4318.5|29
1729168500000|2024-10-17 12:35:00|4327.5|4319.5|4327.5|4320.5|4329.5|4322.5|4324.5|4317.5|48
1729168800000|2024-10-17 12:40:00|4326.5|4319.5|4326.5|4318.5|4328.5|4321.5|4325.5|4317.5|13
1729169100000|2024-10-17 12:45:00|4325.5|4317.5|4329.5|4321.5|4329.5|4322.5|4324.5|4317.5|7
1729169400000|2024-10-17 12:50:00|4330.5|4322.5|4332.5|4324.5|4335.5|4327.5|4329.5|4322.5|62
1729169700000|2024-10-17 12:55:00|4331.5|4325.5|4336.5|4328.5|4337.5|4329.5|4330.5|4323.5|48
1729170000000|2024-10-17 13:00:00|4335.5|4329.5|4333.5|4325.5|4337.5|4329.5|4331.5|4323.5|90
1729170300000|2024-10-17 13:05:00|4334.5|4326.5|4325.5|4318.5|4334.5|4326.5|4325.5|4318.5|57
1729170600000|2024-10-17 13:10:00|4324.5|4317.5|4307.5|4300.5|4326.5|4319.5|4307.5|4300.5|151
1729170900000|2024-10-17 13:15:00|4308.5|4301.5|4312.5|4305.5|4320.5|4313.5|4308.5|4300.5|182
1729171200000|2024-10-17 13:20:00|4311.5|4304.5|4328.5|4321.5|4329.5|4322.5|4311.5|4304.5|287
1729171500000|2024-10-17 13:25:00|4329.5|4320.5|4332.5|4325.5|4338.5|4331.5|4329.5|4320.5|203
1729171800000|2024-10-17 13:30:00|4331.5|4324.5|4327.5|4320.5|4346.5|4338.5|4318.5|4311.5|1191
1729172100000|2024-10-17 13:35:00|4326.5|4319.5|4316.5|4309.5|4327.5|4320.5|4300.5|4293.5|515
1729172400000|2024-10-17 13:40:00|4312.5|4308.5|4305.5|4298.5|4324.5|4316.5|4303.5|4296.5|519
1729172700000|2024-10-17 13:45:00|4306.5|4299.5|4288.5|4281.5|4313.5|4305.5|4288.5|4281.5|735
1729173000000|2024-10-17 13:50:00|4289.5|4282.5|4295.5|4288.5|4295.5|4288.5|4282.5|4274.5|579
1729173300000|2024-10-17 13:55:00|4294.5|4287.5|4283.5|4277.5|4297.5|4289.5|4283.5|4275.5|472
1729173600000|2024-10-17 14:00:00|4284.5|4278.5|4275.5|4269.5|4287.5|4281.5|4265|4259|1253
1729173900000|2024-10-17 14:05:00|4276|4270|4282|4276|4284|4278|4271.5|4265.5|288
1729174200000|2024-10-17 14:10:00|4282.5|4276.5|4279.5|4273.5|4283.5|4277.5|4274|4268|684
1729174500000|2024-10-17 14:15:00|4279|4273|4287|4281|4288.5|4282.5|4275.5|4269.5|173
1729174800000|2024-10-17 14:20:00|4287.5|4281.5|4288|4282|4291.5|4285.5|4286|4280|194
1729175100000|2024-10-17 14:25:00|4288.5|4282.5|4290|4284|4294|4288|4284.5|4278.5|332
1729175400000|2024-10-17 14:30:00|4289.5|4283.5|4301|4295|4301.5|4295.5|4289.5|4283.5|160
1729175700000|2024-10-17 14:35:00|4300.5|4294.5|4305.5|4299.5|4306|4300|4299.5|4293.5|122
1729176000000|2024-10-17 14:40:00|4306|4300|4301.5|4295.5|4313.5|4307.5|4297.5|4291.5|169
1729176300000|2024-10-17 14:45:00|4301|4295|4307.5|4301.5|4319|4313|4300|4294|411
1729176600000|2024-10-17 14:50:00|4308|4302|4312.5|4306.5|4314|4308|4306|4300|196
1729176900000|2024-10-17 14:55:00|4312|4306|4314|4308|4316.5|4310.5|4311|4305|209
1729177200000|2024-10-17 15:00:00|4315|4309|4302|4296|4315|4309|4299|4293|440
1729177500000|2024-10-17 15:05:00|4302.5|4296.5|4298.5|4292.5|4304|4298|4290.5|4284.5|381
1729177800000|2024-10-17 15:10:00|4299|4293|4288|4282|4302|4296|4286|4280|140
1729178100000|2024-10-17 15:15:00|4289|4283|4282|4276|4290.5|4284.5|4281|4275|229
1729178400000|2024-10-17 15:20:00|4282.5|4276.5|4290|4284|4291|4285|4280|4274|223
1729178700000|2024-10-17 15:25:00|4291|4285|4299.5|4293.5|4301.5|4295.5|4291|4285|146
1729179000000|2024-10-17 15:30:00|4300|4294|4304|4298|4306|4300|4298|4292|108
1729179300000|2024-10-17 15:35:00|4303.5|4297.5|4302.5|4296.5|4305.5|4299.5|4298|4292|122
1729179600000|2024-10-17 15:40:00|4303|4297|4292.5|4286.5|4303|4297|4290.5|4284.5|230
1729179900000|2024-10-17 15:45:00|4293|4287|4291|4285|4295|4289|4288|4282|36
1729180200000|2024-10-17 15:50:00|4290.5|4284.5|4298.5|4292.5|4300.5|4294.5|4290|4284|128
1729180500000|2024-10-17 15:55:00|4299|4293|4303.5|4297.5|4305|4299|4299|4293|177
1729180800000|2024-10-17 16:00:00|4303|4297|4299|4293|4307.5|4301.5|4297|4291|282
1729181100000|2024-10-17 16:05:00|4300|4294|4304|4298|4305|4299|4298.5|4292.5|75
1729181400000|2024-10-17 16:10:00|4303.5|4297.5|4301.5|4295.5|4305|4299|4301|4295|50
1729181700000|2024-10-17 16:15:00|4302|4296|4303.5|4297.5|4306|4300|4302|4296|29
1729182000000|2024-10-17 16:20:00|4304|4298|4301.5|4295.5|4304|4298|4299.5|4293.5|16
1729182300000|2024-10-17 16:25:00|4301|4295|4300.5|4294.5|4302.5|4296.5|4298|4292|21
1729182600000|2024-10-17 16:30:00|4300|4294|4300.5|4294.5|4301|4295|4297.5|4291.5|11
1729182900000|2024-10-17 16:35:00|4300|4294|4299.5|4293.5|4301|4295|4298.5|4292.5|15
1729183200000|2024-10-17 16:40:00|4300|4294|4304.5|4298.5|4305|4299|4299.5|4293.5|11
1729183500000|2024-10-17 16:45:00|4306|4300|4307|4301|4307|4301|4302|4296|79
1729183800000|2024-10-17 16:50:00|4306.5|4300.5|4309|4303|4313|4307|4306|4300|76
1729184100000|2024-10-17 16:55:00|4308.5|4302.5|4307.5|4301.5|4309|4303|4305.5|4299.5|25
1729184400000|2024-10-17 17:00:00|4308|4302|4302|4296|4310|4304|4301|4295|66
1729184700000|2024-10-17 17:05:00|4301.5|4295.5|4297|4291|4302|4296|4294.5|4288.5|37
1729185000000|2024-10-17 17:10:00|4297.5|4291.5|4295.5|4289.5|4299|4293|4295|4289|10
1729185300000|2024-10-17 17:15:00|4296|4290|4293.5|4287.5|4296|4290|4292|4286|12
1729185600000|2024-10-17 17:20:00|4294|4288|4292|4286|4294|4288|4292|4286|11
1729185900000|2024-10-17 17:25:00|4291.5|4285.5|4291|4285|4292|4286|4290|4284|12
1729186200000|2024-10-17 17:30:00|4292|4286|4292|4286|4294|4288|4292|4286|11
1729186500000|2024-10-17 17:35:00|4291.5|4285.5|4293|4287|4294|4288|4290|4284|31
1729186800000|2024-10-17 17:40:00|4292.5|4286.5|4290.5|4284.5|4294|4288|4290|4284|24
1729187100000|2024-10-17 17:45:00|4290|4284|4290.5|4284.5|4291.5|4285.5|4288|4282|77
1729187400000|2024-10-17 17:50:00|4290|4284|4308.5|4302.5|4308.5|4302.5|4290|4284|145
1729187700000|2024-10-17 17:55:00|4309|4303|4312|4306|4316.5|4310.5|4309|4303|143
1729188000000|2024-10-17 18:00:00|4311|4305|4306|4300|4312.5|4306.5|4305|4299|108
1729188300000|2024-10-17 18:05:00|4305.5|4299.5|4301.5|4295.5|4306.5|4300.5|4301.5|4295.5|31
1729188600000|2024-10-17 18:10:00|4302|4296|4295.5|4289.5|4302|4296|4294.5|4288.5|97
1729188900000|2024-10-17 18:15:00|4296|4290|4294|4288|4296|4290|4291.5|4285.5|33
1729189200000|2024-10-17 18:20:00|4294.5|4288.5|4289|4283|4294.5|4288.5|4289|4283|32
1729189500000|2024-10-17 18:25:00|4288|4282|4288.5|4282.5|4289.5|4283.5|4286|4280|81
1729189800000|2024-10-17 18:30:00|4288|4282|4289.5|4283.5|4290|4284|4287.5|4281.5|28
1729190100000|2024-10-17 18:35:00|4289|4283|4289|4283|4290|4284|4287|4281|26
1729190400000|2024-10-17 18:40:00|4289.5|4283.5|4291.5|4285.5|4293|4287|4289|4283|57
1729190700000|2024-10-17 18:45:00|4292|4286|4293|4287|4298|4292|4291.5|4285.5|122
1729191000000|2024-10-17 18:50:00|4293.5|4287.5|4292|4286|4293.5|4287.5|4291|4285|68
1729191300000|2024-10-17 18:55:00|4291.5|4285.5|4290.4|4281.4|4292|4286|4289.5|4281.4|32
1729191600000|2024-10-17 19:00:00|4290.5|4281.5|4293.2|4284.2|4294.1|4285.1|4289|4280|0
1729191900000|2024-10-17 19:05:00|4293.1|4284.1|4296|4287|4296|4287|4290.3|4281.3|0
1729192200000|2024-10-17 19:10:00|4295.4|4286.4|4292.7|4283.7|4296.3|4287.3|4292.1|4283.1|0
1729192500000|2024-10-17 19:15:00|4292.1|4283.1|4291.2|4282.2|4292.8|4283.8|4290|4281|0
1729192800000|2024-10-17 19:20:00|4291.1|4282.1|4289.3|4280.3|4291.2|4282.2|4287.2|4278.2|0
1729193100000|2024-10-17 19:25:00|4289.2|4280.2|4290.6|4281.6|4292.7|4283.7|4289.1|4280.1|0
1729193400000|2024-10-17 19:30:00|4290.7|4281.7|4289.6|4280.6|4290.7|4281.7|4288.6|4279.6|0
1729193700000|2024-10-17 19:35:00|4289.8|4280.8|4291.2|4282.2|4291.2|4282.2|4289.1|4280.1|0
1729194000000|2024-10-17 19:40:00|4291.1|4282.1|4294.5|4285.5|4296.2|4287.2|4291.1|4282.1|0
1729194300000|2024-10-17 19:45:00|4294.4|4285.4|4293.8|4284.8|4294.5|4285.5|4292.6|4283.6|0
1729194600000|2024-10-17 19:50:00|4293.6|4284.6|4299.2|4290.2|4299.2|4290.2|4292.2|4283.2|0
1729194900000|2024-10-17 19:55:00|4299.1|4290.1|4297.1|4288.1|4301|4292|4296.8|4287.8|0
1729195200000|2024-10-17 20:00:00|4296.8|4287.8|4298.1|4289.1|4299.6|4290.6|4296.3|4287.3|0
1729195500000|2024-10-17 20:05:00|4298|4289|4299.6|4290.6|4300.5|4291.5|4297.8|4288.8|0
1729195800000|2024-10-17 20:10:00|4299.7|4290.7|4298.1|4289.1|4300.3|4291.3|4297.9|4288.9|0
1729196100000|2024-10-17 20:15:00|4298.2|4289.2|4300.3|4291.3|4300.5|4291.5|4298.2|4289.2|0
1729196400000|2024-10-17 20:20:00|4300.2|4291.2|4299.9|4290.9|4300.3|4291.3|4299.6|4290.6|0
1729196700000|2024-10-17 20:25:00|4299.7|4290.7|4298.7|4289.7|4299.7|4290.7|4298.6|4289.6|0
1729197000000|2024-10-17 20:30:00|4298.5|4289.5|4298.9|4289.9|4298.9|4289.9|4298.2|4289.2|0
1729197300000|2024-10-17 20:35:00|4298.7|4289.7|4298.2|4289.2|4299|4290|4298.2|4289.2|0
1729197600000|2024-10-17 20:40:00|4298.4|4289.4|4298.4|4289.4|4298.7|4289.7|4298.4|4289.4|0
1729197900000|2024-10-17 20:45:00|4298.7|4289.7|4298.9|4289.9|4299.2|4290.2|4298.5|4289.5|0
1729198200000|2024-10-17 20:50:00|4299|4290|4299.2|4290.2|4299.2|4290.2|4298.7|4289.7|0
1729198500000|2024-10-17 20:55:00|4299.1|4290.1|4298.6|4289.6|4299.2|4290.2|4298.1|4289.1|0
1729198800000|2024-10-17 21:00:00|4298.5|4289.5|4298.2|4289.2|4298.7|4289.7|4298.2|4289.2|0
1729199100000|2024-10-17 21:05:00|4298.5|4289.5|4298.3|4289.3|4298.6|4289.6|4298.2|4289.2|0
1729199400000|2024-10-17 21:10:00|4298.4|4289.4|4298.4|4289.4|4298.4|4289.4|4298.4|4289.4|0
1729199700000|2024-10-17 21:15:00|4298.7|4289.7|4298.2|4289.2|4298.8|4289.8|4298.2|4289.2|0
1729200000000|2024-10-17 21:20:00|4298.4|4289.4|4298.9|4289.9|4298.9|4289.9|4297.9|4288.9|0
1729200300000|2024-10-17 21:25:00|4299|4290|4299|4290|4299|4290|4299|4290|0
1729200900000|2024-10-17 21:35:00|4299.1|4290.1|4299|4290|4299.1|4290.1|4299|4290|0
1729201500000|2024-10-17 21:45:00|4299.1|4290.1|4298.9|4289.9|4299.1|4290.1|4298.9|4289.9|0
1729201800000|2024-10-17 21:50:00|4299|4290|4298.9|4289.9|4299|4290|4298.9|4289.9|0
1729202100000|2024-10-17 21:55:00|4300.9|4291.9|4300.8|4291.8|4301|4292|4300.8|4291.8|0
1729202400000|2024-10-17 22:00:00|4300.3|4291.3|4300.8|4291.8|4301.5|4292.5|4300|4291|0
1729202700000|2024-10-17 22:05:00|4300.6|4291.6|4301.4|4292.4|4301.5|4292.5|4300.5|4291.5|0
1729203000000|2024-10-17 22:10:00|4301.5|4292.5|4301.8|4292.8|4302|4293|4301.4|4292.4|0
1729203300000|2024-10-17 22:15:00|4301.6|4292.6|4302.9|4293.9|4303.1|4294.1|4301.6|4292.6|0
1729203600000|2024-10-17 22:20:00|4302.5|4293.5|4303.2|4294.2|4303.5|4294.5|4302.5|4293.5|0
1729203900000|2024-10-17 22:25:00|4303.3|4294.3|4303.6|4294.6|4303.8|4294.8|4303.3|4294.3|0
1729204200000|2024-10-17 22:30:00|4303.7|4294.7|4304.5|4295.5|4305|4296|4303.6|4294.6|0
1729204500000|2024-10-17 22:35:00|4304.6|4295.6|4304.8|4295.8|4305|4296|4304.4|4295.4|0
1729204800000|2024-10-17 22:40:00|4304.7|4295.7|4304.8|4295.8|4304.8|4295.8|4304.7|4295.7|0
1729205100000|2024-10-17 22:45:00|4304.9|4295.9|4304.8|4295.8|4305.1|4296.1|4304.7|4295.7|0
1729205400000|2024-10-17 22:50:00|4304.9|4295.9|4304.7|4295.7|4305.3|4296.3|4304.7|4295.7|0
1729205700000|2024-10-17 22:55:00|4304.8|4295.8|4304.3|4295.3|4304.8|4295.8|4303.9|4294.9|0
1729206000000|2024-10-17 23:00:00|4304.2|4295.2|4303.9|4294.9|4304.4|4295.4|4303.8|4294.8|0
1729206300000|2024-10-17 23:05:00|4303.8|4294.8|4303.5|4294.5|4303.9|4294.9|4303.3|4294.3|0
1729206600000|2024-10-17 23:10:00|4303.6|4294.6|4304.2|4295.2|4304.2|4295.2|4303.6|4294.6|0
1729206900000|2024-10-17 23:15:00|4304.1|4295.1|4304.2|4295.2|4304.2|4295.2|4304.1|4295.1|0
1729207200000|2024-10-17 23:20:00|4304.1|4295.1|4303.9|4294.9|4304.1|4295.1|4303.8|4294.8|0
1729207500000|2024-10-17 23:25:00|4303.8|4294.8|4303.8|4294.8|4304|4295|4303.6|4294.6|0
1729207800000|2024-10-17 23:30:00|4303.9|4294.9|4304|4295|4304.1|4295.1|4303.9|4294.9|0
1729208100000|2024-10-17 23:35:00|4304.1|4295.1|4304.4|4295.4|4304.4|4295.4|4303.8|4294.8|0
1729208400000|2024-10-17 23:40:00|4304.3|4295.3|4303.8|4294.8|4304.3|4295.3|4303.6|4294.6|0
1729208700000|2024-10-17 23:45:00|4303.7|4294.7|4303.8|4294.8|4304|4295|4303.6|4294.6|0
1729209000000|2024-10-17 23:50:00|4303.9|4294.9|4303.9|4294.9|4304|4295|4303.8|4294.8|0
1729209300000|2024-10-17 23:55:00|4303.8|4294.8|4303.8|4294.8|4304.1|4295.1|4303.7|4294.7|0
1729209600000|2024-10-18 00:00:00|4303.7|4294.7|4303.2|4294.2|4304|4295|4302.9|4293.9|0
1729209900000|2024-10-18 00:05:00|4303.3|4294.3|4302.5|4293.5|4303.5|4294.5|4302.3|4293.3|0
1729210200000|2024-10-18 00:10:00|4302.6|4293.6|4303.3|4294.3|4303.3|4294.3|4302.3|4293.3|0
1729210500000|2024-10-18 00:15:00|4302.8|4293.8|4300.2|4291.2|4302.8|4293.8|4300.1|4291.1|0
1729210800000|2024-10-18 00:20:00|4300.1|4291.1|4299.5|4290.5|4300.5|4291.5|4299.3|4290.3|0
1729211100000|2024-10-18 00:25:00|4299.2|4290.2|4295.8|4286.8|4299.3|4290.3|4294.6|4285.6|0
1729211400000|2024-10-18 00:30:00|4295.7|4286.7|4297.5|4288.5|4297.8|4288.8|4294|4285|0
1729211700000|2024-10-18 00:35:00|4297.4|4288.4|4297|4288|4297.5|4288.5|4296.6|4287.6|0
1729212000000|2024-10-18 00:40:00|4296.9|4287.9|4298|4289|4298.2|4289.2|4296.9|4287.9|0
1729212300000|2024-10-18 00:45:00|4298.1|4289.1|4303.6|4294.6|4303.6|4294.6|4297.3|4288.3|0
1729212600000|2024-10-18 00:50:00|4303.7|4294.7|4311.8|4302.8|4312.4|4303.4|4303.7|4294.7|0
1729212900000|2024-10-18 00:55:00|4311.9|4302.9|4311.7|4302.7|4312.3|4303.3|4311.7|4302.7|0
1729213200000|2024-10-18 01:00:00|4311.6|4302.6|4309.6|4300.6|4311.7|4302.7|4309.2|4300.2|0
1729213500000|2024-10-18 01:05:00|4309.7|4300.7|4308|4299|4309.8|4300.8|4304.8|4295.8|0
1729213800000|2024-10-18 01:10:00|4307.9|4298.9|4308.6|4299.6|4308.7|4299.7|4307.2|4298.2|0
1729214100000|2024-10-18 01:15:00|4308.7|4299.7|4335.5|4331.5|4340.5|4336.5|4308|4299.7|841
1729214400000|2024-10-18 01:20:00|4335|4331|4341|4337|4343.5|4339.5|4332.5|4328.5|774
1729214700000|2024-10-18 01:25:00|4340.5|4336.5|4353|4349|4353.5|4349.5|4340.5|4336.5|742
1729215000000|2024-10-18 01:30:00|4353.5|4349.5|4378.5|4374.5|4382|4378|4353.5|4349.5|5590
1729215300000|2024-10-18 01:35:00|4379.5|4375.5|4368.5|4364.5|4390.5|4386.5|4362.5|4358.5|3387
1729215600000|2024-10-18 01:40:00|4368|4364|4374.5|4370.5|4385.5|4381.5|4356.5|4352.5|2536
1729215900000|2024-10-18 01:45:00|4375|4371|4374|4370|4380.5|4376.5|4358|4354|1774
1729216200000|2024-10-18 01:50:00|4373.5|4369.5|4387.5|4383.5|4390.5|4386.5|4366.5|4362.5|2877
1729216500000|2024-10-18 01:55:00|4387|4383|4365.5|4361.5|4388.5|4384.5|4361|4357|2228
1729216800000|2024-10-18 02:00:00|4364.5|4360.5|4368.5|4364.5|4388.5|4384.5|4359|4355|2881
1729217100000|2024-10-18 02:05:00|4369|4365|4364.5|4360.5|4375|4371|4355|4351|2217
1729217400000|2024-10-18 02:10:00|4365.5|4361.5|4340.5|4336.5|4369|4365|4335.5|4331.5|1966
1729217700000|2024-10-18 02:15:00|4341.5|4337.5|4343.5|4339.5|4347.5|4343.5|4329|4325|3303
1729218000000|2024-10-18 02:20:00|4343|4339|4349.5|4345.5|4351|4347|4327.5|4323.5|1910
1729218300000|2024-10-18 02:25:00|4350.5|4346.5|4367.5|4363.5|4367.5|4363.5|4345.5|4341.5|1960
1729218600000|2024-10-18 02:30:00|4366.5|4362.5|4396.5|4392.5|4397.5|4393.5|4358.5|4354.5|2650
1729218900000|2024-10-18 02:35:00|4397|4393|4440.5|4436.5|4443|4439|4389.5|4385.5|6339
1729219200000|2024-10-18 02:40:00|4439.5|4435.5|4411.5|4407.5|4454.5|4450.5|4409|4405|6305
1729219500000|2024-10-18 02:45:00|4412.5|4408.5|4413|4409|4435|4431|4412|4408|3237
1729219800000|2024-10-18 02:50:00|4412.5|4408.5|4395|4391|4417.5|4413.5|4390.5|4386.5|2094
1729220100000|2024-10-18 02:55:00|4395.5|4391.5|4401.5|4397.5|4411.5|4407.5|4392.5|4388.5|2088
1729220400000|2024-10-18 03:00:00|4400.5|4396.5|4406|4402|4409.5|4405.5|4394.5|4390.5|1575
1729220700000|2024-10-18 03:05:00|4405.5|4401.5|4398.5|4394.5|4417.5|4413.5|4391.5|4387.5|1761
1729221000000|2024-10-18 03:10:00|4399.5|4395.5|4385.5|4381.5|4399.5|4395.5|4379.5|4375.5|1259
1729221300000|2024-10-18 03:15:00|4385|4381|4381|4377|4393.5|4389.5|4375.5|4371.5|1584
1729221600000|2024-10-18 03:20:00|4381.5|4377.5|4389|4385|4396.5|4392.5|4376.5|4372.5|863
1729221900000|2024-10-18 03:25:00|4388.5|4384.5|4407|4403|4407.5|4403.5|4386.5|4382.5|1019
1729222200000|2024-10-18 03:30:00|4407.5|4403.5|4411|4407|4412.5|4408.5|4402.5|4398.5|437
1729222500000|2024-10-18 03:35:00|4409.5|4405.5|4401.5|4397.5|4409.5|4405.5|4401.5|4397.5|452
1729222800000|2024-10-18 03:40:00|4400.5|4396.5|4396.5|4392.5|4402.5|4398.5|4393.5|4389.5|408
1729223100000|2024-10-18 03:45:00|4396|4392|4391.5|4387.5|4397|4393|4386.5|4382.5|536
1729223400000|2024-10-18 03:50:00|4391|4387|4389|4385|4393.5|4389.5|4387.5|4383.5|321
1729223700000|2024-10-18 03:55:00|4388.5|4384.5|4396|4392|4396.5|4392.5|4385.5|4381.5|342
1729224000000|2024-10-18 04:00:00|4397.7|4388.7|4397.2|4388.2|4397.7|4388.7|4397.1|4388.1|0
1729224300000|2024-10-18 04:05:00|4397.4|4388.4|4397.4|4388.4|4397.8|4388.8|4397.2|4388.2|0
1729224600000|2024-10-18 04:10:00|4397.2|4388.2|4397.4|4388.4|4397.6|4388.6|4397.2|4388.2|0
1729224900000|2024-10-18 04:15:00|4397.3|4388.3|4397.7|4388.7|4397.9|4388.9|4397.1|4388.1|0
1729225200000|2024-10-18 04:20:00|4397.8|4388.8|4398.2|4389.2|4398.4|4389.4|4397.7|4388.7|0
1729225500000|2024-10-18 04:25:00|4398.3|4389.3|4397.5|4388.5|4398.4|4389.4|4397.3|4388.3|0
1729225800000|2024-10-18 04:30:00|4397.8|4388.8|4398.3|4389.3|4398.3|4389.3|4397.5|4388.5|0
1729226100000|2024-10-18 04:35:00|4398.4|4389.4|4398.3|4389.3|4398.8|4389.8|4398|4389|0
1729226400000|2024-10-18 04:40:00|4398.5|4389.5|4398.9|4389.9|4399|4390|4398.4|4389.4|0
1729226700000|2024-10-18 04:45:00|4399|4390|4400.7|4391.7|4400.9|4391.9|4398.7|4389.7|0
1729227000000|2024-10-18 04:50:00|4400.8|4391.8|4400.7|4391.7|4400.9|4391.9|4400.6|4391.6|0
1729227300000|2024-10-18 04:55:00|4400.6|4391.6|4400.3|4391.3|4400.6|4391.6|4400|4391|0
1729227600000|2024-10-18 05:00:00|4400.4|4391.4|4441|4437|4443.5|4439.5|4397.5|4391.4|2777
1729227900000|2024-10-18 05:05:00|4440.5|4436.5|4454.5|4450.5|4455.5|4451.5|4435.5|4431.5|4046
1729228200000|2024-10-18 05:10:00|4455.5|4451.5|4498|4494|4498|4494|4452.5|4448.5|3039
1729228500000|2024-10-18 05:15:00|4498.5|4494.5|4506|4502|4539.5|4535.5|4493.5|4489.5|5014
1729228800000|2024-10-18 05:20:00|4505.5|4501.5|4474.5|4470.5|4514.5|4510.5|4474.5|4470.5|4328
1729229100000|2024-10-18 05:25:00|4475|4471|4487|4483|4500|4496|4467.5|4463.5|2899
1729229400000|2024-10-18 05:30:00|4486.5|4482.5|4501.7|4497.7|4501.7|4497.7|4473.7|4469.7|2271
1729229700000|2024-10-18 05:35:00|4500.7|4496.7|4497.7|4493.7|4517.7|4513.7|4496.2|4492.2|2990
1729230000000|2024-10-18 05:40:00|4495.7|4491.7|4504.7|4500.7|4508.7|4504.7|4486.7|4482.7|2078
1729230300000|2024-10-18 05:45:00|4505.2|4501.2|4526.7|4522.7|4530.7|4526.7|4505.2|4501.2|2351
1729230600000|2024-10-18 05:50:00|4525.7|4521.7|4541.7|4537.7|4544.7|4540.7|4522.7|4518.7|3089
1729230900000|2024-10-18 05:55:00|4541.2|4537.2|4555.7|4551.7|4563.7|4559.7|4537.7|4533.7|3230
1729231200000|2024-10-18 06:00:00|4554.2|4550.2|4541.2|4537.2|4562.7|4558.7|4526.7|4522.7|3885
1729231500000|2024-10-18 06:05:00|4540.7|4536.7|4561.7|4557.7|4562.7|4558.7|4527.7|4523.7|2461
1729231800000|2024-10-18 06:10:00|4561.2|4557.2|4572.7|4568.7|4579.7|4575.7|4556.7|4552.7|3685
1729232100000|2024-10-18 06:15:00|4573.7|4569.7|4604.7|4600.7|4606.7|4602.7|4569.7|4565.7|6048
1729232400000|2024-10-18 06:20:00|4603.7|4599.7|4599.7|4595.7|4606.7|4602.7|4578.2|4574.2|3612
1729232700000|2024-10-18 06:25:00|4598.7|4594.7|4596.2|4592.2|4606.7|4602.7|4593.2|4589.2|2912
1729233000000|2024-10-18 06:30:00|4595.7|4591.7|4627.2|4623.2|4628.2|4624.2|4592.7|4588.7|3276
1729233300000|2024-10-18 06:35:00|4626.7|4622.7|4649.7|4645.7|4654.7|4650.7|4618.7|4614.7|4234
1729233600000|2024-10-18 06:40:00|4647.7|4643.7|4603.7|4599.7|4664.2|4660.2|4603.7|4599.7|5271
1729233900000|2024-10-18 06:45:00|4604.2|4600.2|4587.7|4583.7|4614.7|4610.7|4581.2|4577.2|5922
1729234200000|2024-10-18 06:50:00|4588.2|4584.2|4569.7|4565.7|4589.7|4585.7|4565.7|4561.7|4946
1729234500000|2024-10-18 06:55:00|4569.2|4565.2|4574.2|4570.2|4580.7|4576.7|4558.7|4554.7|3882
1729234800000|2024-10-18 07:00:00|4575.7|4571.7|4542.2|4538.2|4590.7|4586.7|4539.7|4535.7|2956
1729235100000|2024-10-18 07:05:00|4542.7|4538.7|4557.7|4553.7|4564.7|4560.7|4540.7|4536.7|2336
1729235400000|2024-10-18 07:10:00|4556.2|4552.2|4587.7|4583.7|4589.7|4585.7|4550.7|4546.7|1644
1729235700000|2024-10-18 07:15:00|4586.2|4582.2|4588.7|4584.7|4593.7|4589.7|4573.7|4569.7|1547
1729236000000|2024-10-18 07:20:00|4589.2|4585.2|4593.7|4589.7|4597.7|4593.7|4580.7|4576.7|1361
1729236300000|2024-10-18 07:25:00|4594.7|4590.7|4579.2|4575.2|4599.2|4595.2|4576.7|4572.7|1502
1729236600000|2024-10-18 07:30:00|4578.7|4574.7|4582.7|4578.7|4593.2|4589.2|4574.2|4570.2|1456
1729236900000|2024-10-18 07:35:00|4583.2|4579.2|4591.7|4587.7|4593.7|4589.7|4571.7|4567.7|2301
1729237200000|2024-10-18 07:40:00|4592.7|4588.7|4612.7|4608.7|4614.7|4610.7|4590.7|4586.7|2603
1729237500000|2024-10-18 07:45:00|4612.2|4608.2|4605.7|4601.7|4613.7|4609.7|4601.2|4597.2|2784
1729237800000|2024-10-18 07:50:00|4604.7|4600.7|4601.7|4597.7|4605.7|4601.7|4593.7|4589.7|2420
1729238100000|2024-10-18 07:55:00|4600.7|4596.7|4602.7|4598.7|4605.7|4601.7|4595.7|4591.7|2324
1729238400000|2024-10-18 08:00:00|4603.7|4599.7|4591.7|4587.7|4608.7|4604.7|4587.7|4583.7|1855
1729238700000|2024-10-18 08:05:00|4592.2|4588.2|4601.2|4597.2|4612.7|4608.7|4592.2|4588.2|2619
1729239000000|2024-10-18 08:10:00|4601.7|4597.7|4606.7|4602.7|4610.7|4606.7|4599.7|4595.7|2196
1729239300000|2024-10-18 08:15:00|4606.2|4602.2|4609.7|4605.7|4610.7|4606.7|4603.7|4599.7|2009
1729239600000|2024-10-18 08:20:00|4609.2|4605.2|4603.7|4599.7|4611.7|4607.7|4601.7|4597.7|1964
1729239900000|2024-10-18 08:25:00|4603.2|4599.2|4607.7|4603.7|4614.2|4610.2|4602.7|4598.7|1747
1729240200000|2024-10-18 08:30:00|4610.2|4601.2|4610.1|4601.1|4610.6|4601.6|4609.3|4600.3|0
1729240500000|2024-10-18 08:35:00|4610.3|4601.3|4608.5|4599.5|4610.5|4601.5|4607.8|4598.8|0
1729240800000|2024-10-18 08:40:00|4608.6|4599.6|4609.4|4600.4|4609.5|4600.5|4608.4|4599.4|0
1729241100000|2024-10-18 08:45:00|4609.5|4600.5|4609.7|4600.7|4610|4601|4609.1|4600.1|0
1729241400000|2024-10-18 08:50:00|4609.9|4600.9|4608.9|4599.9|4610.3|4601.3|4608.8|4599.8|0
1729241700000|2024-10-18 08:55:00|4609|4600|4609.1|4600.1|4609.5|4600.5|4608.8|4599.8|0
1729242000000|2024-10-18 09:00:00|4609.2|4600.2|4609.8|4600.8|4609.9|4600.9|4609|4600|0
1729242300000|2024-10-18 09:05:00|4609.9|4600.9|4610.7|4601.7|4610.7|4601.7|4609.5|4600.5|0
1729242600000|2024-10-18 09:10:00|4610.6|4601.6|4611.1|4602.1|4611.4|4602.4|4610.3|4601.3|0
1729242900000|2024-10-18 09:15:00|4614.2|4602.2|4614.2|4606.2|4617.2|4610.2|4611.2|4602.2|188
1729243200000|2024-10-18 09:20:00|4613.2|4605.2|4613.2|4606.2|4615.2|4608.2|4609.2|4602.2|101
1729243500000|2024-10-18 09:25:00|4614.2|4605.2|4608.2|4600.2|4614.2|4606.2|4606.2|4599.2|61
1729243800000|2024-10-18 09:30:00|4607.2|4599.2|4603.2|4595.2|4607.2|4599.2|4598.2|4591.2|112
1729244100000|2024-10-18 09:35:00|4604.2|4596.2|4599.2|4592.2|4605.2|4598.2|4599.2|4591.2|148
1729244400000|2024-10-18 09:40:00|4596.2|4591.2|4595.2|4588.2|4600.2|4593.2|4594.2|4587.2|311
1729244700000|2024-10-18 09:45:00|4596.2|4589.2|4603.2|4596.2|4603.2|4596.2|4594.2|4587.2|55
1729245000000|2024-10-18 09:50:00|4604.2|4595.2|4601.2|4594.2|4604.2|4596.2|4598.2|4591.2|103
1729245300000|2024-10-18 09:55:00|4600.2|4593.2|4597.2|4590.2|4603.2|4595.2|4596.2|4589.2|106
1729245600000|2024-10-18 10:00:00|4598.2|4591.2|4594.2|4586.2|4599.2|4591.2|4592.2|4584.2|40
1729245900000|2024-10-18 10:05:00|4595.2|4587.2|4598.2|4590.2|4603.2|4595.2|4595.2|4586.2|27
1729246200000|2024-10-18 10:10:00|4596.2|4588.2|4598.2|4590.2|4598.2|4590.2|4594.2|4586.2|10
1729246500000|2024-10-18 10:15:00|4597.2|4591.2|4598.2|4590.2|4599.2|4591.2|4596.2|4589.2|10
1729246800000|2024-10-18 10:20:00|4597.2|4589.2|4598.2|4590.2|4598.2|4591.2|4593.2|4586.2|12
1729247100000|2024-10-18 10:25:00|4599.2|4591.2|4600.2|4592.2|4600.2|4593.2|4597.2|4589.2|7
1729247400000|2024-10-18 10:30:00|4601.2|4593.2|4611.2|4604.2|4612.2|4604.2|4599.2|4591.2|137
1729247700000|2024-10-18 10:35:00|4612.2|4605.2|4609.2|4602.2|4612.2|4605.2|4607.2|4599.2|60
1729248000000|2024-10-18 10:40:00|4610.2|4603.2|4613.2|4606.2|4613.2|4606.2|4608.2|4601.2|57
1729248300000|2024-10-18 10:45:00|4612.2|4605.2|4618.2|4610.2|4618.2|4610.2|4611.2|4603.2|70
1729248600000|2024-10-18 10:50:00|4617.2|4609.2|4620.2|4613.2|4622.2|4615.2|4616.2|4608.2|288
1729248900000|2024-10-18 10:55:00|4619.2|4612.2|4631.2|4624.2|4633.2|4625.2|4618.2|4611.2|326
1729249200000|2024-10-18 11:00:00|4630.2|4622.2|4613.2|4605.2|4631.2|4623.2|4611.2|4604.2|210
1729249500000|2024-10-18 11:05:00|4611.2|4604.2|4606.2|4598.2|4612.2|4605.2|4605.2|4598.2|99
1729249800000|2024-10-18 11:10:00|4607.2|4599.2|4610.2|4603.2|4611.2|4604.2|4607.2|4599.2|71
1729250100000|2024-10-18 11:15:00|4611.2|4602.2|4613.2|4606.2|4615.2|4607.2|4608.2|4601.2|83
1729250400000|2024-10-18 11:20:00|4614.2|4607.2|4617.2|4609.2|4617.2|4609.2|4609.2|4602.2|17
1729250700000|2024-10-18 11:25:00|4616.2|4610.2|4616.2|4608.2|4627.2|4620.2|4615.2|4608.2|119
1729251000000|2024-10-18 11:30:00|4617.2|4610.2|4618.2|4610.2|4620.2|4612.2|4614.2|4607.2|33
1729251300000|2024-10-18 11:35:00|4619.2|4612.2|4620.2|4613.2|4621.2|4613.2|4614.2|4607.2|52
1729251600000|2024-10-18 11:40:00|4619.2|4612.2|4615.2|4607.2|4620.2|4613.2|4613.2|4606.2|44
1729251900000|2024-10-18 11:45:00|4616.2|4608.2|4622.2|4614.2|4622.2|4615.2|4615.2|4608.2|35
1729252200000|2024-10-18 11:50:00|4623.2|4615.2|4622.2|4614.2|4628.2|4620.2|4620.2|4612.2|105
1729252500000|2024-10-18 11:55:00|4623.2|4615.2|4621.2|4614.2|4624.2|4617.2|4621.2|4614.2|18
1729252800000|2024-10-18 12:00:00|4622.2|4615.2|4619.2|4611.2|4625.2|4618.2|4618.2|4610.2|28
1729253100000|2024-10-18 12:05:00|4618.2|4612.2|4611.2|4603.2|4620.2|4612.2|4611.2|4603.2|23
1729253400000|2024-10-18 12:10:00|4612.2|4604.2|4613.2|4605.2|4614.2|4606.2|4609.2|4601.2|18
1729253700000|2024-10-18 12:15:00|4614.2|4606.2|4613.2|4605.2|4615.2|4607.2|4612.2|4605.2|14
1729254000000|2024-10-18 12:20:00|4612.2|4604.2|4612.2|4604.2|4614.2|4607.2|4609.2|4602.2|10
1729254300000|2024-10-18 12:25:00|4611.2|4605.2|4615.2|4606.2|4616.2|4607.2|4611.2|4603.2|12
1729254600000|2024-10-18 12:30:00|4616.2|4607.2|4616.2|4608.2|4618.2|4610.2|4613.2|4606.2|21
1729254900000|2024-10-18 12:35:00|4615.2|4607.2|4616.2|4608.2|4618.2|4611.2|4614.2|4607.2|57
1729255200000|2024-10-18 12:40:00|4615.2|4607.2|4615.2|4607.2|4615.2|4608.2|4612.2|4605.2|32
1729255500000|2024-10-18 12:45:00|4614.2|4606.2|4617.2|4609.2|4618.2|4611.2|4610.2|4603.2|228
1729255800000|2024-10-18 12:50:00|4616.2|4608.2|4616.2|4608.2|4621.2|4614.2|4615.2|4607.2|77
1729256100000|2024-10-18 12:55:00|4617.2|4607.2|4614.2|4606.2|4617.2|4609.2|4612.2|4605.2|11
1729256400000|2024-10-18 13:00:00|4613.2|4605.2|4613.2|4605.2|4615.2|4607.2|4612.2|4605.2|23
1729256700000|2024-10-18 13:05:00|4612.2|4606.2|4613.2|4605.2|4614.2|4606.2|4612.2|4605.2|54
1729257000000|2024-10-18 13:10:00|4612.2|4606.2|4617.2|4609.2|4617.2|4609.2|4612.2|4605.2|9
1729257300000|2024-10-18 13:15:00|4616.2|4608.2|4615.2|4608.2|4618.2|4611.2|4615.2|4608.2|75
1729257600000|2024-10-18 13:20:00|4616.2|4609.2|4617.2|4610.2|4618.2|4611.2|4615.2|4608.2|143
1729257900000|2024-10-18 13:25:00|4616.2|4609.2|4609.2|4601.2|4616.2|4609.2|4607.2|4600.2|123
1729258200000|2024-10-18 13:30:00|4608.2|4600.2|4579.2|4571.2|4612.2|4604.2|4566.2|4559.2|1154
1729258500000|2024-10-18 13:35:00|4578.2|4570.2|4574.2|4566.2|4594.2|4587.2|4574.2|4565.2|222
1729258800000|2024-10-18 13:40:00|4572.2|4565.2|4578.2|4570.2|4582.2|4574.2|4570.2|4563.2|389
1729259100000|2024-10-18 13:45:00|4579.2|4571.2|4551.2|4544.2|4579.2|4571.2|4551.2|4544.2|388
1729259400000|2024-10-18 13:50:00|4552.2|4545.2|4555.2|4547.2|4560.2|4552.2|4547.2|4540.2|250
1729259700000|2024-10-18 13:55:00|4554.2|4545.2|4560.2|4554.2|4564.2|4557.2|4551.2|4544.2|254
1729260000000|2024-10-18 14:00:00|4559.2|4553.2|4565.2|4559.2|4571.7|4565.7|4558.2|4552.2|166
1729260300000|2024-10-18 14:05:00|4564.7|4558.7|4575.2|4569.2|4575.7|4569.7|4561.7|4555.7|262
1729260600000|2024-10-18 14:10:00|4575.7|4569.7|4557.2|4551.2|4575.7|4569.7|4557.2|4551.2|114
1729260900000|2024-10-18 14:15:00|4556.7|4550.7|4560.2|4554.2|4565.2|4559.2|4552.2|4546.2|127
1729261200000|2024-10-18 14:20:00|4560.7|4554.7|4562.7|4556.7|4568.2|4562.2|4559.2|4553.2|135
1729261500000|2024-10-18 14:25:00|4563.2|4557.2|4573.2|4567.2|4573.7|4567.7|4562.7|4556.7|118
1729261800000|2024-10-18 14:30:00|4573.7|4567.7|4560.2|4554.2|4582.7|4576.7|4559.7|4553.7|519
1729262100000|2024-10-18 14:35:00|4559.7|4553.7|4545.7|4539.7|4561.7|4555.7|4543.7|4537.7|294
1729262400000|2024-10-18 14:40:00|4546.2|4540.2|4554.2|4548.2|4555.7|4549.7|4546.2|4540.2|343
1729262700000|2024-10-18 14:45:00|4553.7|4547.7|4561.2|4555.2|4564.7|4558.7|4551.7|4545.7|262
1729263000000|2024-10-18 14:50:00|4561.7|4555.7|4564.2|4558.2|4568.7|4562.7|4559.7|4553.7|231
1729263300000|2024-10-18 14:55:00|4563.7|4557.7|4568.7|4562.7|4570.2|4564.2|4560.7|4554.7|153
1729263600000|2024-10-18 15:00:00|4569.2|4563.2|4564.7|4558.7|4573.2|4567.2|4564.2|4558.2|137
1729263900000|2024-10-18 15:05:00|4565.2|4559.2|4565.2|4559.2|4567.7|4561.7|4560.7|4554.7|79
1729264200000|2024-10-18 15:10:00|4565.7|4559.7|4564.7|4558.7|4567.7|4561.7|4562.7|4556.7|60
1729264500000|2024-10-18 15:15:00|4565.2|4559.2|4559.7|4553.7|4565.2|4559.2|4558.7|4552.7|84
1729264800000|2024-10-18 15:20:00|4559.2|4553.2|4550.2|4544.2|4559.2|4553.2|4546.7|4540.7|193
1729265100000|2024-10-18 15:25:00|4550.7|4544.7|4550.2|4544.2|4556.2|4550.2|4544.2|4538.2|179
1729265400000|2024-10-18 15:30:00|4550.7|4544.7|4553.2|4547.2|4555.7|4549.7|4546.7|4540.7|148
1729265700000|2024-10-18 15:35:00|4553.7|4547.7|4553.2|4547.2|4554.2|4548.2|4548.2|4542.2|72
1729266000000|2024-10-18 15:40:00|4552.7|4546.7|4550.2|4544.2|4556.7|4550.7|4548.2|4542.2|76
1729266300000|2024-10-18 15:45:00|4550.7|4544.7|4546.2|4540.2|4552.7|4546.7|4544.2|4538.2|119
1729266600000|2024-10-18 15:50:00|4546.7|4540.7|4540.7|4534.7|4546.7|4540.7|4536.2|4530.2|112
1729266900000|2024-10-18 15:55:00|4539.2|4533.2|4532.7|4526.7|4542.7|4536.7|4532.7|4526.7|59
1729267200000|2024-10-18 16:00:00|4532.2|4526.2|4538.7|4532.7|4539.7|4533.7|4532.2|4526.2|241
1729267500000|2024-10-18 16:05:00|4539.2|4533.2|4536.7|4530.7|4540.2|4534.2|4536.7|4530.7|115
1729267800000|2024-10-18 16:10:00|4537.2|4531.2|4540.7|4534.7|4544.7|4538.7|4536.7|4530.7|96
1729268100000|2024-10-18 16:15:00|4541.2|4535.2|4549.7|4543.7|4550.2|4544.2|4540.7|4534.7|136
1729268400000|2024-10-18 16:20:00|4550.2|4544.2|4552.7|4546.7|4555.7|4549.7|4548.7|4542.7|68
1729268700000|2024-10-18 16:25:00|4553.7|4547.7|4553.2|4547.2|4553.7|4547.7|4549.7|4543.7|126
1729269000000|2024-10-18 16:30:00|4553.7|4547.7|4552.2|4546.2|4555.7|4549.7|4550.7|4544.7|58
1729269300000|2024-10-18 16:35:00|4551.7|4545.7|4544.7|4538.7|4555.2|4549.2|4544.7|4538.7|108
1729269600000|2024-10-18 16:40:00|4546.2|4540.2|4546.7|4540.7|4548.2|4542.2|4544.7|4538.7|74
1729269900000|2024-10-18 16:45:00|4547.2|4541.2|4540.7|4534.7|4547.2|4541.2|4540.7|4534.7|33
1729270200000|2024-10-18 16:50:00|4541.2|4535.2|4545.7|4539.7|4546.7|4540.7|4540.7|4534.7|45
1729270500000|2024-10-18 16:55:00|4546.2|4540.2|4546.2|4540.2|4547.2|4541.2|4543.2|4537.2|55
1729270800000|2024-10-18 17:00:00|4545.7|4539.7|4545.7|4539.7|4546.7|4540.7|4542.2|4536.2|35
1729271100000|2024-10-18 17:05:00|4544.7|4538.7|4549.7|4543.7|4550.2|4544.2|4544.7|4538.7|42
1729271400000|2024-10-18 17:10:00|4549.2|4543.2|4552.2|4546.2|4552.7|4546.7|4547.7|4541.7|25
1729271700000|2024-10-18 17:15:00|4551.7|4545.7|4556.7|4550.7|4556.7|4550.7|4550.7|4544.7|68
1729272000000|2024-10-18 17:20:00|4556.2|4550.2|4557.2|4551.2|4558.7|4552.7|4554.7|4548.7|194
1729272300000|2024-10-18 17:25:00|4556.7|4550.7|4554.7|4548.7|4558.7|4552.7|4553.7|4547.7|75
1729272600000|2024-10-18 17:30:00|4555.7|4549.7|4553.2|4547.2|4555.7|4549.7|4551.7|4545.7|113
1729272900000|2024-10-18 17:35:00|4552.7|4546.7|4554.7|4548.7|4554.7|4548.7|4551.2|4545.2|98
1729273200000|2024-10-18 17:40:00|4554.2|4548.2|4552.7|4546.7|4554.7|4548.7|4551.7|4545.7|188
1729273500000|2024-10-18 17:45:00|4553.7|4547.7|4557.7|4551.7|4557.7|4551.7|4552.7|4546.7|156
1729273800000|2024-10-18 17:50:00|4557.2|4551.2|4558.7|4552.7|4562.7|4556.7|4557.2|4551.2|223
1729274100000|2024-10-18 17:55:00|4558.2|4552.2|4561.2|4555.2|4562.2|4556.2|4558.2|4552.2|161
1729274400000|2024-10-18 18:00:00|4561.7|4555.7|4560.7|4554.7|4562.7|4556.7|4558.7|4552.7|99
1729274700000|2024-10-18 18:05:00|4561.2|4555.2|4559.2|4553.2|4561.7|4555.7|4558.7|4552.7|36
1729275000000|2024-10-18 18:10:00|4559.7|4553.7|4556.7|4550.7|4560.7|4554.7|4556.2|4550.2|48
1729275300000|2024-10-18 18:15:00|4557.7|4551.7|4556.7|4550.7|4558.2|4552.2|4555.7|4549.7|51
1729275600000|2024-10-18 18:20:00|4557.2|4551.2|4563.7|4557.7|4563.7|4557.7|4556.7|4550.7|222
1729275900000|2024-10-18 18:25:00|4563.2|4557.2|4563.7|4557.7|4567.2|4561.2|4561.7|4555.7|289
1729276200000|2024-10-18 18:30:00|4564.2|4558.2|4562.2|4556.2|4569.7|4563.7|4561.7|4555.7|373
1729276500000|2024-10-18 18:35:00|4561.7|4555.7|4565.7|4559.7|4569.2|4563.2|4561.7|4555.7|312
1729276800000|2024-10-18 18:40:00|4566.2|4560.2|4564.7|4558.7|4567.7|4561.7|4564.7|4558.7|219
1729277100000|2024-10-18 18:45:00|4565.2|4559.2|4566.7|4560.7|4568.7|4562.7|4562.7|4556.7|263
1729277400000|2024-10-18 18:50:00|4565.7|4559.7|4566.2|4560.2|4567.2|4561.2|4563.7|4557.7|52
1729277700000|2024-10-18 18:55:00|4566.7|4560.7|4566.9|4557.9|4566.9|4560.7|4561.7|4555.7|46
1729278000000|2024-10-18 19:00:00|4566.8|4557.8|4564|4555|4566.8|4557.8|4562.7|4553.7|0
1729278300000|2024-10-18 19:05:00|4564.1|4555.1|4567.1|4558.1|4567.1|4558.1|4564.1|4555.1|0
1729278600000|2024-10-18 19:10:00|4567|4558|4567.8|4558.8|4568.8|4559.8|4567|4558|0
1729278900000|2024-10-18 19:15:00|4567.7|4558.7|4568.7|4559.7|4569.5|4560.5|4567.7|4558.7|0
1729279200000|2024-10-18 19:20:00|4568.8|4559.8|4569.6|4560.6|4571|4562|4567.2|4558.2|0
1729279500000|2024-10-18 19:25:00|4569.7|4560.7|4574.6|4565.6|4574.7|4565.7|4569.6|4560.6|0
1729279800000|2024-10-18 19:30:00|4574.5|4565.5|4567.8|4558.8|4574.6|4565.6|4567.8|4558.8|0
1729280100000|2024-10-18 19:35:00|4567.7|4558.7|4562.5|4553.5|4569.9|4560.9|4561.9|4552.9|0
1729280400000|2024-10-18 19:40:00|4561.9|4552.9|4562.3|4553.3|4562.3|4553.3|4559.9|4550.9|0
1729280700000|2024-10-18 19:45:00|4562.2|4553.2|4559.9|4550.9|4563.8|4554.8|4559.9|4550.9|0
1729281000000|2024-10-18 19:50:00|4560.5|4551.5|4562.8|4553.8|4564.6|4555.6|4559.7|4550.7|0
1729281300000|2024-10-18 19:55:00|4562.9|4553.9|4559.8|4550.8|4562.9|4553.9|4558.4|4549.4|0
1729281600000|2024-10-18 20:00:00|4559.9|4550.9|4560.9|4551.9|4561.2|4552.2|4558.7|4549.7|0
1729281900000|2024-10-18 20:05:00|4561|4552|4560.6|4551.6|4562|4553|4560.5|4551.5|0
1729282200000|2024-10-18 20:10:00|4560.8|4551.8|4560.8|4551.8|4560.9|4551.9|4560.5|4551.5|0
1729282500000|2024-10-18 20:15:00|4560.7|4551.7|4560.5|4551.5|4560.9|4551.9|4560.5|4551.5|0
1729282800000|2024-10-18 20:20:00|4560.6|4551.6|4560.9|4551.9|4561.1|4552.1|4560.3|4551.3|0
1729283100000|2024-10-18 20:25:00|4560.8|4551.8|4560.8|4551.8|4561.1|4552.1|4560.8|4551.8|0
1729283400000|2024-10-18 20:30:00|4560.8|4551.8|4560.9|4551.9|4560.9|4551.9|4560.6|4551.6|0
1729283700000|2024-10-18 20:35:00|4560.9|4551.9|4560.9|4551.9|4561.1|4552.1|4560.9|4551.9|0
1729284000000|2024-10-18 20:40:00|4561.1|4552.1|4561.4|4552.4|4561.6|4552.6|4560.9|4551.9|0
1729284300000|2024-10-18 20:45:00|4561.3|4552.3|4560.8|4551.8|4561.3|4552.3|4560.8|4551.8|0
1729284600000|2024-10-18 20:50:00|4560.9|4551.9|4560.9|4551.9|4560.9|4551.9|4560.8|4551.8|0
1729284900000|2024-10-18 20:55:00|4561|4552|4560|4551|4561|4552|4559.9|4550.9|0
1729461600000|2024-10-20 22:00:00|4566.9|4557.9|4567.5|4558.5|4568.7|4559.7|4566.8|4557.8|0
1729461900000|2024-10-20 22:05:00|4567.4|4558.4|4567.2|4558.2|4568.6|4559.6|4567.1|4558.1|0
1729462200000|2024-10-20 22:10:00|4567.1|4558.1|4567.1|4558.1|4567.5|4558.5|4566.3|4557.3|0
1729462500000|2024-10-20 22:15:00|4567.2|4558.2|4567.1|4558.1|4567.6|4558.6|4566.9|4557.9|0
1729462800000|2024-10-20 22:20:00|4567.2|4558.2|4574.1|4565.1|4574.1|4565.1|4567.2|4558.2|0
1729463100000|2024-10-20 22:25:00|4574|4565|4574.4|4565.4|4574.6|4565.6|4574|4565|0
1729463400000|2024-10-20 22:30:00|4574.6|4565.6|4574.4|4565.4|4574.6|4565.6|4574.1|4565.1|0
1729463700000|2024-10-20 22:35:00|4574.5|4565.5|4574.4|4565.4|4574.5|4565.5|4574.2|4565.2|0
1729464000000|2024-10-20 22:40:00|4574.5|4565.5|4575.6|4566.6|4575.7|4566.7|4574.5|4565.5|0
1729464300000|2024-10-20 22:45:00|4575.7|4566.7|4575.3|4566.3|4575.9|4566.9|4575.1|4566.1|0
1729464600000|2024-10-20 22:50:00|4575.4|4566.4|4574.9|4565.9|4575.6|4566.6|4574.9|4565.9|0
1729464900000|2024-10-20 22:55:00|4575.1|4566.1|4575.3|4566.3|4575.3|4566.3|4574.9|4565.9|0
1729465200000|2024-10-20 23:00:00|4575.4|4566.4|4579.8|4570.8|4579.9|4570.9|4575.4|4566.4|0
1729465500000|2024-10-20 23:05:00|4579.6|4570.6|4579.2|4570.2|4579.6|4570.6|4578.6|4569.6|0
1729465800000|2024-10-20 23:10:00|4579.1|4570.1|4579.2|4570.2|4579.3|4570.3|4578.8|4569.8|0
1729466100000|2024-10-20 23:15:00|4579.3|4570.3|4579.7|4570.7|4579.9|4570.9|4578.8|4569.8|0
1729466400000|2024-10-20 23:20:00|4579.8|4570.8|4579.2|4570.2|4579.9|4570.9|4579|4570|0
1729466700000|2024-10-20 23:25:00|4579.3|4570.3|4579|4570|4579.3|4570.3|4578.9|4569.9|0
1729467000000|2024-10-20 23:30:00|4579.2|4570.2|4579|4570|4579.3|4570.3|4578.7|4569.7|0
1729467300000|2024-10-20 23:35:00|4579.1|4570.1|4578.4|4569.4|4579.2|4570.2|4578.4|4569.4|0
1729467600000|2024-10-20 23:40:00|4578.3|4569.3|4578.7|4569.7|4578.7|4569.7|4578.1|4569.1|0
1729467900000|2024-10-20 23:45:00|4578.6|4569.6|4577.2|4568.2|4578.7|4569.7|4576.9|4567.9|0
1729468200000|2024-10-20 23:50:00|4577.1|4568.1|4577.5|4568.5|4577.7|4568.7|4576.6|4567.6|0
1729468500000|2024-10-20 23:55:00|4577.4|4568.4|4577.5|4568.5|4577.9|4568.9|4577.2|4568.2|0
1729468800000|2024-10-21 00:00:00|4577.6|4568.6|4576.9|4567.9|4577.6|4568.6|4576.9|4567.9|0
1729469100000|2024-10-21 00:05:00|4577.1|4568.1|4577.1|4568.1|4577.6|4568.6|4576.8|4567.8|0
1729469400000|2024-10-21 00:10:00|4577|4568|4571.4|4562.4|4577|4568|4570.8|4561.8|0
1729469700000|2024-10-21 00:15:00|4571.7|4562.7|4573.8|4564.8|4574|4565|4571|4562|0
1729470000000|2024-10-21 00:20:00|4573.7|4564.7|4574.1|4565.1|4574.4|4565.4|4573.2|4564.2|0
1729470300000|2024-10-21 00:25:00|4574.2|4565.2|4574.7|4565.7|4574.7|4565.7|4573.9|4564.9|0
1729470600000|2024-10-21 00:30:00|4574.8|4565.8|4575.8|4566.8|4575.9|4566.9|4574.6|4565.6|0
1729470900000|2024-10-21 00:35:00|4575.6|4566.6|4577.7|4568.7|4578|4569|4575.3|4566.3|0
1729471200000|2024-10-21 00:40:00|4577.8|4568.8|4578.1|4569.1|4578.3|4569.3|4577.8|4568.8|0
1729471500000|2024-10-21 00:45:00|4578.3|4569.3|4571.6|4562.6|4578.6|4569.6|4571.3|4562.3|0
1729471800000|2024-10-21 00:50:00|4571.7|4562.7|4571.6|4562.6|4571.9|4562.9|4571.4|4562.4|0
1729472100000|2024-10-21 00:55:00|4571.5|4562.5|4577.3|4568.3|4577.3|4568.3|4571.3|4562.3|0
1729472400000|2024-10-21 01:00:00|4577.2|4568.2|4579|4570|4579.5|4570.5|4577.2|4568.2|0
1729472700000|2024-10-21 01:05:00|4581|4572|4583|4574|4584.3|4575.3|4580.8|4571.8|0
1729473000000|2024-10-21 01:10:00|4583.2|4574.2|4589.1|4580.1|4590.3|4581.3|4583.2|4574.2|0
1729473300000|2024-10-21 01:15:00|4591.2|4587.2|4578.7|4574.7|4591.7|4587.7|4571.7|4567.7|1071
1729473600000|2024-10-21 01:20:00|4579.7|4575.7|4590.2|4586.2|4591.7|4587.7|4577.2|4573.2|521
1729473900000|2024-10-21 01:25:00|4589.7|4585.7|4576.7|4572.7|4591.7|4587.7|4574.7|4570.7|654
1729474200000|2024-10-21 01:30:00|4573.2|4569.2|4634.7|4630.7|4639.7|4635.7|4557.7|4553.7|5564
1729474500000|2024-10-21 01:35:00|4633.2|4629.2|4587.7|4583.7|4633.2|4629.2|4572.7|4568.7|3620
1729474800000|2024-10-21 01:40:00|4588.7|4584.7|4603.2|4599.2|4614.7|4610.7|4577.2|4573.2|3171
1729475100000|2024-10-21 01:45:00|4604.7|4600.7|4561.7|4557.7|4605.7|4601.7|4560.7|4556.7|2329
1729475400000|2024-10-21 01:50:00|4561.2|4557.2|4556.7|4552.7|4568.7|4564.7|4540.7|4536.7|5118
1729475700000|2024-10-21 01:55:00|4556.2|4552.2|4530.2|4526.2|4558.2|4554.2|4521.2|4517.2|3880
1729476000000|2024-10-21 02:00:00|4529.7|4525.7|4557.2|4553.2|4561.2|4557.2|4525.2|4521.2|2223
1729476300000|2024-10-21 02:05:00|4556.7|4552.7|4567.7|4563.7|4578.2|4574.2|4548.7|4544.7|2268
1729476600000|2024-10-21 02:10:00|4568.2|4564.2|4590.7|4586.7|4592.7|4588.7|4546.2|4542.2|2725
1729476900000|2024-10-21 02:15:00|4588.7|4584.7|4578.7|4574.7|4589.7|4585.7|4560.7|4556.7|2412
1729477200000|2024-10-21 02:20:00|4577.7|4573.7|4586.7|4582.7|4590.2|4586.2|4565.7|4561.7|1703
1729477500000|2024-10-21 02:25:00|4585.7|4581.7|4597.2|4593.2|4605.2|4601.2|4558.2|4554.2|3278
1729477800000|2024-10-21 02:30:00|4597.7|4593.7|4600.2|4596.2|4604.7|4600.7|4582.2|4578.2|1795
1729478100000|2024-10-21 02:35:00|4599.7|4595.7|4611.7|4607.7|4612.7|4608.7|4589.7|4585.7|1911
1729478400000|2024-10-21 02:40:00|4610.7|4606.7|4578.7|4574.7|4613.7|4609.7|4573.7|4569.7|1586
1729478700000|2024-10-21 02:45:00|4579.7|4575.7|4580.7|4576.7|4584.7|4580.7|4563.7|4559.7|1061
1729479000000|2024-10-21 02:50:00|4580.2|4576.2|4577.7|4573.7|4584.7|4580.7|4567.2|4563.2|929
1729479300000|2024-10-21 02:55:00|4577.2|4573.2|4574.7|4570.7|4577.7|4573.7|4560.7|4556.7|1121
1729479600000|2024-10-21 03:00:00|4573.2|4569.2|4587.2|4583.2|4588.7|4584.7|4569.7|4565.7|936
1729479900000|2024-10-21 03:05:00|4587.7|4583.7|4604.7|4600.7|4606.7|4602.7|4585.7|4581.7|1160
1729480200000|2024-10-21 03:10:00|4605.7|4601.7|4593.2|4589.2|4606.7|4602.7|4586.7|4582.7|936
1729480500000|2024-10-21 03:15:00|4593.7|4589.7|4608.7|4604.7|4608.7|4604.7|4581.7|4577.7|1064
1729480800000|2024-10-21 03:20:00|4609.7|4605.7|4601.7|4597.7|4620.7|4616.7|4600.7|4596.7|1709
1729481100000|2024-10-21 03:25:00|4601.2|4597.2|4601.7|4597.7|4618.7|4614.7|4594.7|4590.7|1596
1729481400000|2024-10-21 03:30:00|4601.2|4597.2|4603.6|4599.6|4606.6|4602.6|4594.2|4590.2|465
1729481700000|2024-10-21 03:35:00|4602.6|4598.6|4604.6|4600.6|4609.6|4605.6|4602.1|4598.1|241
1729482000000|2024-10-21 03:40:00|4603.6|4599.6|4599.6|4595.6|4606.6|4602.6|4593.6|4589.6|328
1729482300000|2024-10-21 03:45:00|4599.1|4595.1|4602.6|4598.6|4602.6|4598.6|4597.1|4593.1|197
1729482600000|2024-10-21 03:50:00|4602.1|4598.1|4592.6|4588.6|4604.1|4600.1|4591.6|4587.6|429
1729482900000|2024-10-21 03:55:00|4592.1|4588.1|4593.1|4589.1|4594.6|4590.6|4590.6|4586.6|430
1729483200000|2024-10-21 04:00:00|4593.6|4584.6|4593.4|4584.4|4593.6|4584.6|4593.3|4584.3|0
1729483500000|2024-10-21 04:05:00|4593.5|4584.5|4593.6|4584.6|4593.7|4584.7|4593.2|4584.2|0
1729483800000|2024-10-21 04:10:00|4593.5|4584.5|4593.8|4584.8|4593.9|4584.9|4593.4|4584.4|0
1729484100000|2024-10-21 04:15:00|4593.7|4584.7|4593.5|4584.5|4593.9|4584.9|4593.5|4584.5|0
1729484400000|2024-10-21 04:20:00|4593.4|4584.4|4593.5|4584.5|4593.7|4584.7|4593|4584|0
1729484700000|2024-10-21 04:25:00|4593.4|4584.4|4593.6|4584.6|4593.6|4584.6|4593.4|4584.4|0
1729485000000|2024-10-21 04:30:00|4593.7|4584.7|4593.2|4584.2|4593.8|4584.8|4593.2|4584.2|0
1729485300000|2024-10-21 04:35:00|4593.3|4584.3|4592.9|4583.9|4593.4|4584.4|4592.6|4583.6|0
1729485600000|2024-10-21 04:40:00|4592.7|4583.7|4592.2|4583.2|4592.7|4583.7|4592.2|4583.2|0
1729485900000|2024-10-21 04:45:00|4592.4|4583.4|4593.4|4584.4|4593.8|4584.8|4592.4|4583.4|0
1729486200000|2024-10-21 04:50:00|4593.5|4584.5|4593.1|4584.1|4593.5|4584.5|4592.9|4583.9|0
1729486500000|2024-10-21 04:55:00|4593|4584|4593.4|4584.4|4593.4|4584.4|4592.9|4583.9|2
1729486800000|2024-10-21 05:00:00|4593.2|4584.2|4611.6|4607.6|4612.1|4608.1|4573.6|4569.6|2303
1729487100000|2024-10-21 05:05:00|4611.1|4607.1|4588.6|4584.6|4612.6|4608.6|4576.6|4572.6|1848
1729487400000|2024-10-21 05:10:00|4587.6|4583.6|4561.6|4557.6|4587.6|4583.6|4559.6|4555.6|1797
1729487700000|2024-10-21 05:15:00|4562.1|4558.1|4553.1|4549.1|4565.6|4561.6|4548.6|4544.6|1626
1729488000000|2024-10-21 05:20:00|4552.6|4548.6|4556.1|4552.1|4568.6|4564.6|4548.6|4544.6|1141
1729488300000|2024-10-21 05:25:00|4556.6|4552.6|4535.6|4531.6|4558.6|4554.6|4529.6|4525.6|1753
1729488600000|2024-10-21 05:30:00|4535.1|4531.1|4527.1|4523.1|4541.6|4537.6|4524.6|4520.6|1649
1729488900000|2024-10-21 05:35:00|4527.6|4523.6|4522.6|4518.6|4535.6|4531.6|4516.6|4512.6|3230
1729489200000|2024-10-21 05:40:00|4521.6|4517.6|4533.1|4529.1|4537.6|4533.6|4516.6|4512.6|1395
1729489500000|2024-10-21 05:45:00|4533.6|4529.6|4524.6|4520.6|4537.6|4533.6|4515.6|4511.6|1430
1729489800000|2024-10-21 05:50:00|4525.1|4521.1|4504.6|4500.6|4530.6|4526.6|4502.6|4498.6|1671
1729490100000|2024-10-21 05:55:00|4505.6|4501.6|4494.1|4490.1|4508.6|4504.6|4492.6|4488.6|1789
1729490400000|2024-10-21 06:00:00|4493.6|4489.6|4504.1|4500.1|4505.1|4501.1|4485.6|4481.6|1620
1729490700000|2024-10-21 06:05:00|4503.6|4499.6|4498.6|4494.6|4513.6|4509.6|4492.6|4488.6|1319
1729491000000|2024-10-21 06:10:00|4499.1|4495.1|4497.6|4493.6|4504.6|4500.6|4491.6|4487.6|720
1729491300000|2024-10-21 06:15:00|4498.1|4494.1|4498.6|4494.6|4503.6|4499.6|4483.6|4479.6|1138
1729491600000|2024-10-21 06:20:00|4497.6|4493.6|4489.1|4485.1|4505.6|4501.6|4487.6|4483.6|827
1729491900000|2024-10-21 06:25:00|4488.6|4484.6|4507.6|4503.6|4512.6|4508.6|4483.1|4479.1|1253
1729492200000|2024-10-21 06:30:00|4507.1|4503.1|4508.6|4504.6|4519.6|4515.6|4504.1|4500.1|1815
1729492500000|2024-10-21 06:35:00|4508.1|4504.1|4517.6|4513.6|4518.6|4514.6|4504.1|4500.1|1217
1729492800000|2024-10-21 06:40:00|4518.6|4514.6|4511.6|4507.6|4521.6|4517.6|4503.6|4499.6|1413
1729493100000|2024-10-21 06:45:00|4511.1|4507.1|4499.6|4495.6|4511.1|4507.1|4494.6|4490.6|1118
1729493400000|2024-10-21 06:50:00|4500.1|4496.1|4503.6|4499.6|4503.6|4499.6|4491.6|4487.6|797
1729493700000|2024-10-21 06:55:00|4502.6|4498.6|4497.1|4493.1|4506.6|4502.6|4494.6|4490.6|619
1729494000000|2024-10-21 07:00:00|4497.6|4493.6|4514.1|4510.1|4514.6|4510.6|4497.6|4493.6|697
1729494300000|2024-10-21 07:05:00|4513.6|4509.6|4512.6|4508.6|4514.6|4510.6|4509.6|4505.6|286
1729494600000|2024-10-21 07:10:00|4511.6|4507.6|4498.1|4494.1|4511.6|4507.6|4496.6|4492.6|374
1729494900000|2024-10-21 07:15:00|4496.6|4492.6|4503.1|4499.1|4504.6|4500.6|4493.6|4489.6|369
1729495200000|2024-10-21 07:20:00|4503.6|4499.6|4500.6|4496.6|4508.6|4504.6|4500.1|4496.1|268
1729495500000|2024-10-21 07:25:00|4500.1|4496.1|4492.1|4488.1|4501.6|4497.6|4490.6|4486.6|312
1729495800000|2024-10-21 07:30:00|4492.6|4488.6|4494.6|4490.6|4501.6|4497.6|4490.6|4486.6|617
1729496100000|2024-10-21 07:35:00|4493.6|4489.6|4494.1|4490.1|4495.6|4491.6|4486.6|4482.6|970
1729496400000|2024-10-21 07:40:00|4493.6|4489.6|4491.6|4487.6|4496.6|4492.6|4491.6|4487.6|962
1729496700000|2024-10-21 07:45:00|4491.1|4487.1|4493.6|4489.6|4495.6|4491.6|4490.1|4486.1|1371
1729497000000|2024-10-21 07:50:00|4494.1|4490.1|4490.6|4486.6|4497.6|4493.6|4488.6|4484.6|1307
1729497300000|2024-10-21 07:55:00|4491.6|4487.6|4492.6|4488.6|4492.6|4488.6|4488.1|4484.1|1364
1729497600000|2024-10-21 08:00:00|4493.6|4489.6|4495.6|4491.6|4500.6|4496.6|4492.6|4488.6|771
1729497900000|2024-10-21 08:05:00|4494.6|4490.6|4495.6|4491.6|4499.1|4495.1|4492.6|4488.6|1196
1729498200000|2024-10-21 08:10:00|4496.1|4492.1|4487.1|4483.1|4497.6|4493.6|4485.6|4481.6|1276
1729498500000|2024-10-21 08:15:00|4487.6|4483.6|4487.6|4483.6|4492.6|4488.6|4485.6|4481.6|637
1729498800000|2024-10-21 08:20:00|4488.1|4484.1|4491.6|4487.6|4493.6|4489.6|4487.6|4483.6|1463
1729499100000|2024-10-21 08:25:00|4492.1|4488.1|4487.1|4483.1|4493.6|4489.6|4486.1|4482.1|795
1729499400000|2024-10-21 08:30:00|4492.3|4483.3|4493|4484|4493.3|4484.3|4492.3|4483.3|0
1729499700000|2024-10-21 08:35:00|4492.9|4483.9|4493.2|4484.2|4493.4|4484.4|4492.7|4483.7|0
1729500000000|2024-10-21 08:40:00|4493.3|4484.3|4493.5|4484.5|4493.6|4484.6|4492.9|4483.9|0
1729500300000|2024-10-21 08:45:00|4493.6|4484.6|4493.2|4484.2|4493.6|4484.6|4492.5|4483.5|0
1729500600000|2024-10-21 08:50:00|4493.3|4484.3|4494.1|4485.1|4494.3|4485.3|4493.1|4484.1|0
1729500900000|2024-10-21 08:55:00|4494.2|4485.2|4493.3|4484.3|4494.3|4485.3|4493.1|4484.1|0
1729501200000|2024-10-21 09:00:00|4493.2|4484.2|4492.8|4483.8|4493.4|4484.4|4492.5|4483.5|0
1729501500000|2024-10-21 09:05:00|4492.7|4483.7|4491.8|4482.8|4493.1|4484.1|4491.6|4482.6|0
1729501800000|2024-10-21 09:10:00|4491.9|4482.9|4491.6|4482.6|4492.4|4483.4|4491.6|4482.6|0
1729502100000|2024-10-21 09:15:00|4494.1|4484.1|4480.1|4473.1|4494.1|4486.1|4478.1|4471.1|488
1729502400000|2024-10-21 09:20:00|4481.1|4472.1|4474.1|4467.1|4483.1|4476.1|4473.1|4466.1|60
1729502700000|2024-10-21 09:25:00|4473.1|4466.1|4477.1|4469.1|4480.1|4472.1|4472.1|4465.1|44
1729503000000|2024-10-21 09:30:00|4476.1|4468.1|4470.1|4462.1|4476.1|4468.1|4467.1|4460.1|106
1729503300000|2024-10-21 09:35:00|4471.1|4463.1|4473.1|4465.1|4475.1|4468.1|4469.1|4462.1|68
1729503600000|2024-10-21 09:40:00|4472.1|4466.1|4479.1|4471.1|4481.1|4473.1|4472.1|4466.1|63
1729503900000|2024-10-21 09:45:00|4480.1|4472.1|4477.1|4469.1|4482.1|4474.1|4476.1|4469.1|49
1729504200000|2024-10-21 09:50:00|4476.1|4468.1|4475.1|4467.1|4477.1|4469.1|4473.1|4466.1|20
1729504500000|2024-10-21 09:55:00|4474.1|4466.1|4471.1|4464.1|4474.1|4467.1|4470.1|4463.1|19
1729504800000|2024-10-21 10:00:00|4472.1|4463.1|4470.1|4463.1|4472.1|4465.1|4469.1|4462.1|32
1729505100000|2024-10-21 10:05:00|4471.1|4462.1|4476.1|4468.1|4477.1|4470.1|4468.1|4461.1|40
1729505400000|2024-10-21 10:10:00|4475.1|4467.1|4476.1|4468.1|4476.1|4469.1|4471.1|4464.1|36
1729505700000|2024-10-21 10:15:00|4475.1|4467.1|4472.1|4464.1|4476.1|4468.1|4470.1|4463.1|70
1729506000000|2024-10-21 10:20:00|4471.1|4465.1|4472.1|4464.1|4472.1|4465.1|4469.1|4461.1|19
1729506300000|2024-10-21 10:25:00|4473.1|4465.1|4472.1|4464.1|4474.1|4467.1|4471.1|4464.1|3
1729506600000|2024-10-21 10:30:00|4471.1|4465.1|4473.1|4465.1|4473.1|4466.1|4470.1|4463.1|4
1729506900000|2024-10-21 10:35:00|4474.1|4466.1|4464.1|4456.1|4474.1|4466.1|4462.1|4455.1|67
1729507200000|2024-10-21 10:40:00|4465.1|4457.1|4460.1|4453.1|4466.1|4458.1|4460.1|4453.1|32
1729507500000|2024-10-21 10:45:00|4459.1|4452.1|4457.1|4448.1|4460.1|4452.1|4440.1|4424.1|398
1729507800000|2024-10-21 10:50:00|4456.1|4449.1|4458.1|4450.1|4459.1|4452.1|4455.1|4448.1|54
1729508100000|2024-10-21 10:55:00|4459.1|4451.1|4460.1|4452.1|4462.1|4455.1|4458.1|4451.1|102
1729508400000|2024-10-21 11:00:00|4459.1|4453.1|4464.1|4456.1|4465.1|4458.1|4459.1|4452.1|55
1729508700000|2024-10-21 11:05:00|4463.1|4455.1|4461.1|4453.1|4463.1|4456.1|4460.1|4453.1|25
1729509000000|2024-10-21 11:10:00|4460.1|4454.1|4461.1|4453.1|4462.1|4455.1|4460.1|4453.1|12
1729509300000|2024-10-21 11:15:00|4460.1|4454.1|4457.1|4449.1|4462.1|4455.1|4457.1|4449.1|37
1729509600000|2024-10-21 11:20:00|4456.1|4448.1|4457.1|4450.1|4459.1|4452.1|4456.1|4448.1|43
1729509900000|2024-10-21 11:25:00|4458.1|4449.1|4457.1|4449.1|4459.1|4451.1|4456.1|4449.1|14
1729510200000|2024-10-21 11:30:00|4456.1|4450.1|4461.1|4454.1|4461.1|4454.1|4456.1|4449.1|29
1729510500000|2024-10-21 11:35:00|4462.1|4455.1|4458.1|4451.1|4463.1|4455.1|4458.1|4451.1|31
1729510800000|2024-10-21 11:40:00|4457.1|4450.1|4462.1|4455.1|4462.1|4455.1|4457.1|4450.1|15
1729511100000|2024-10-21 11:45:00|4463.1|4456.1|4461.1|4454.1|4463.1|4456.1|4460.1|4453.1|4
1729511400000|2024-10-21 11:50:00|4460.1|4453.1|4460.1|4453.1|4461.1|4453.1|4458.1|4451.1|17
1729511700000|2024-10-21 11:55:00|4459.1|4452.1|4461.1|4453.1|4461.1|4454.1|4458.1|4450.1|5
1729512000000|2024-10-21 12:00:00|4460.1|4454.1|4460.1|4452.1|4460.1|4454.1|4458.1|4450.1|19
1729512300000|2024-10-21 12:05:00|4459.1|4453.1|4463.1|4456.1|4463.1|4456.1|4459.1|4452.1|35
1729512600000|2024-10-21 12:10:00|4464.1|4457.1|4463.1|4455.1|4465.1|4458.1|4462.1|4455.1|22
1729512900000|2024-10-21 12:15:00|4464.1|4456.1|4463.1|4455.1|4464.1|4456.1|4462.1|4455.1|8
1729513200000|2024-10-21 12:20:00|4462.1|4454.1|4463.1|4456.1|4464.1|4456.1|4461.1|4454.1|32
1729513500000|2024-10-21 12:25:00|4464.1|4455.1|4464.1|4457.1|4466.1|4459.1|4463.1|4455.1|28
1729513800000|2024-10-21 12:30:00|4463.1|4456.1|4466.1|4458.1|4467.1|4460.1|4463.1|4455.1|64
1729514100000|2024-10-21 12:35:00|4465.1|4459.1|4465.1|4458.1|4468.1|4460.1|4465.1|4458.1|36
1729514400000|2024-10-21 12:40:00|4466.1|4459.1|4465.1|4458.1|4466.1|4459.1|4465.1|4457.1|21
1729514700000|2024-10-21 12:45:00|4466.1|4459.1|4468.1|4460.1|4470.1|4462.1|4466.1|4458.1|22
1729515000000|2024-10-21 12:50:00|4467.1|4461.1|4467.1|4460.1|4470.1|4463.1|4466.1|4459.1|35
1729515300000|2024-10-21 12:55:00|4468.1|4461.1|4469.1|4462.1|4470.1|4462.1|4466.1|4459.1|34
1729515600000|2024-10-21 13:00:00|4468.1|4460.1|4468.1|4461.1|4468.1|4461.1|4465.1|4458.1|78
1729515900000|2024-10-21 13:05:00|4467.1|4460.1|4467.1|4460.1|4468.1|4461.1|4466.1|4459.1|9
1729516200000|2024-10-21 13:10:00|4468.1|4461.1|4468.1|4461.1|4469.1|4461.1|4467.1|4459.1|32
1729516500000|2024-10-21 13:15:00|4469.1|4462.1|4469.1|4461.1|4469.1|4462.1|4468.1|4460.1|6
1729516800000|2024-10-21 13:20:00|4470.1|4462.1|4471.1|4463.1|4472.1|4464.1|4469.1|4461.1|46
1729517100000|2024-10-21 13:25:00|4470.1|4462.1|4474.1|4467.1|4476.1|4468.1|4469.1|4461.1|44
1729517400000|2024-10-21 13:30:00|4475.1|4466.1|4505.1|4497.1|4509.1|4502.1|4474.1|4465.1|761
1729517700000|2024-10-21 13:35:00|4507.1|4498.1|4506.1|4498.1|4521.1|4514.1|4504.1|4497.1|582
1729518000000|2024-10-21 13:40:00|4505.1|4497.1|4505.1|4498.1|4511.1|4504.1|4501.1|4494.1|300
1729518300000|2024-10-21 13:45:00|4506.1|4499.1|4501.1|4493.1|4508.1|4500.1|4498.1|4491.1|235
1729518600000|2024-10-21 13:50:00|4500.1|4492.1|4502.1|4494.1|4507.1|4500.1|4498.1|4491.1|179
1729518900000|2024-10-21 13:55:00|4503.1|4495.1|4494.6|4488.6|4504.1|4497.1|4491.1|4484.1|265
1729519200000|2024-10-21 14:00:00|4495.1|4489.1|4501.6|4495.6|4507.6|4501.6|4493.6|4487.6|262
1729519500000|2024-10-21 14:05:00|4502.1|4496.1|4504.6|4498.6|4504.6|4498.6|4496.6|4490.6|213
1729519800000|2024-10-21 14:10:00|4504.1|4498.1|4495.6|4489.6|4504.6|4498.6|4492.1|4486.1|126
1729520100000|2024-10-21 14:15:00|4496.1|4490.1|4497.1|4491.1|4500.1|4494.1|4493.6|4487.6|170
1729520400000|2024-10-21 14:20:00|4497.6|4491.6|4494.6|4488.6|4498.6|4492.6|4492.1|4486.1|121
1729520700000|2024-10-21 14:25:00|4494.1|4488.1|4497.6|4491.6|4499.6|4493.6|4492.1|4486.1|182
1729521000000|2024-10-21 14:30:00|4498.6|4492.6|4497.6|4491.6|4504.1|4498.1|4495.1|4489.1|146
1729521300000|2024-10-21 14:35:00|4498.6|4492.6|4491.6|4485.6|4500.6|4494.6|4491.6|4485.6|86
1729521600000|2024-10-21 14:40:00|4492.1|4486.1|4496.6|4490.6|4497.6|4491.6|4488.6|4482.6|129
1729521900000|2024-10-21 14:45:00|4496.1|4490.1|4490.6|4484.6|4498.6|4492.6|4490.6|4484.6|170
1729522200000|2024-10-21 14:50:00|4491.1|4485.1|4490.6|4484.6|4491.6|4485.6|4483.6|4477.6|112
1729522500000|2024-10-21 14:55:00|4491.1|4485.1|4491.6|4485.6|4494.6|4488.6|4489.6|4483.6|70
1729522800000|2024-10-21 15:00:00|4492.1|4486.1|4484.6|4478.6|4492.1|4486.1|4484.1|4478.1|67
1729523100000|2024-10-21 15:05:00|4484.1|4478.1|4477.1|4471.1|4484.1|4478.1|4475.6|4469.6|118
1729523400000|2024-10-21 15:10:00|4477.6|4471.6|4480.1|4474.1|4481.6|4475.6|4474.6|4468.6|98
1729523700000|2024-10-21 15:15:00|4479.6|4473.6|4478.6|4472.6|4481.6|4475.6|4477.6|4471.6|80
1729524000000|2024-10-21 15:20:00|4479.6|4473.6|4472.6|4466.6|4480.6|4474.6|4472.6|4466.6|54
1729524300000|2024-10-21 15:25:00|4471.6|4465.6|4463.6|4457.6|4473.6|4467.6|4463.1|4457.1|222
1729524600000|2024-10-21 15:30:00|4463.1|4457.1|4468.6|4462.6|4468.6|4462.6|4460.6|4454.6|134
1729524900000|2024-10-21 15:35:00|4468.1|4462.1|4465.6|4459.6|4468.1|4462.1|4461.6|4455.6|93
1729525200000|2024-10-21 15:40:00|4465.1|4459.1|4468.6|4462.6|4468.6|4462.6|4462.6|4456.6|108
1729525500000|2024-10-21 15:45:00|4468.1|4462.1|4481.6|4475.6|4484.1|4478.1|4467.6|4461.6|153
1729525800000|2024-10-21 15:50:00|4481.1|4475.1|4483.1|4477.1|4488.1|4482.1|4481.1|4475.1|88
1729526100000|2024-10-21 15:55:00|4483.6|4477.6|4485.6|4479.6|4487.6|4481.6|4483.6|4477.6|76
1729526400000|2024-10-21 16:00:00|4485.1|4479.1|4482.1|4476.1|4487.6|4481.6|4481.6|4475.6|35
1729526700000|2024-10-21 16:05:00|4482.6|4476.6|4479.6|4473.6|4484.6|4478.6|4479.6|4473.6|30
1729527000000|2024-10-21 16:10:00|4479.1|4473.1|4478.6|4472.6|4480.6|4474.6|4476.6|4470.6|59
1729527300000|2024-10-21 16:15:00|4478.1|4472.1|4478.6|4472.6|4480.6|4474.6|4477.6|4471.6|27
1729527600000|2024-10-21 16:20:00|4479.1|4473.1|4478.6|4472.6|4479.6|4473.6|4476.6|4470.6|72
1729527900000|2024-10-21 16:25:00|4479.1|4473.1|4482.1|4476.1|4482.6|4476.6|4477.6|4471.6|78
1729528200000|2024-10-21 16:30:00|4481.6|4475.6|4482.6|4476.6|4484.6|4478.6|4479.6|4473.6|71
1729528500000|2024-10-21 16:35:00|4483.1|4477.1|4481.6|4475.6|4483.1|4477.1|4477.6|4471.6|91
1729528800000|2024-10-21 16:40:00|4481.1|4475.1|4480.6|4474.6|4481.6|4475.6|4478.6|4472.6|50
1729529100000|2024-10-21 16:45:00|4481.1|4475.1|4482.1|4476.1|4484.1|4478.1|4480.6|4474.6|47
1729529400000|2024-10-21 16:50:00|4481.6|4475.6|4485.1|4479.1|4487.6|4481.6|4481.6|4475.6|44
1729529700000|2024-10-21 16:55:00|4485.6|4479.6|4489.6|4483.6|4492.6|4486.6|4485.6|4479.6|64
1729530000000|2024-10-21 17:00:00|4489.1|4483.1|4487.1|4481.1|4490.6|4484.6|4484.6|4478.6|84
1729530300000|2024-10-21 17:05:00|4486.6|4480.6|4485.6|4479.6|4487.6|4481.6|4484.6|4478.6|45
1729530600000|2024-10-21 17:10:00|4486.1|4480.1|4484.6|4478.6|4488.1|4482.1|4484.6|4478.6|39
1729530900000|2024-10-21 17:15:00|4485.1|4479.1|4476.6|4470.6|4485.6|4479.6|4476.6|4470.6|58
1729531200000|2024-10-21 17:20:00|4477.1|4471.1|4481.6|4475.6|4482.1|4476.1|4471.1|4465.1|114
1729531500000|2024-10-21 17:25:00|4481.1|4475.1|4479.1|4473.1|4481.1|4475.1|4477.6|4471.6|32
1729531800000|2024-10-21 17:30:00|4479.6|4473.6|4482.1|4476.1|4483.6|4477.6|4479.6|4473.6|9
1729532100000|2024-10-21 17:35:00|4482.6|4476.6|4483.6|4477.6|4484.1|4478.1|4481.6|4475.6|7
1729532400000|2024-10-21 17:40:00|4484.1|4478.1|4482.1|4476.1|4484.6|4478.6|4481.1|4475.1|5
1729532700000|2024-10-21 17:45:00|4482.6|4476.6|4486.6|4480.6|4487.6|4481.6|4482.1|4476.1|72
1729533000000|2024-10-21 17:50:00|4487.1|4481.1|4490.6|4484.6|4490.6|4484.6|4486.6|4480.6|85
1729533300000|2024-10-21 17:55:00|4490.1|4484.1|4491.1|4485.1|4491.1|4485.1|4488.1|4482.1|81
1729533600000|2024-10-21 18:00:00|4490.6|4484.6|4488.1|4482.1|4491.6|4485.6|4487.1|4481.1|17
1729533900000|2024-10-21 18:05:00|4487.6|4481.6|4483.1|4477.1|4488.1|4482.1|4482.6|4476.6|27
1729534200000|2024-10-21 18:10:00|4483.6|4477.6|4482.6|4476.6|4483.6|4477.6|4480.6|4474.6|31
1729534500000|2024-10-21 18:15:00|4483.1|4477.1|4484.6|4478.6|4484.6|4478.6|4481.6|4475.6|41
1729534800000|2024-10-21 18:20:00|4485.1|4479.1|4487.6|4481.6|4488.1|4482.1|4482.6|4476.6|52
1729535100000|2024-10-21 18:25:00|4486.6|4480.6|4485.6|4479.6|4488.6|4482.6|4485.6|4479.6|31
1729535400000|2024-10-21 18:30:00|4485.1|4479.1|4488.6|4482.6|4489.6|4483.6|4484.6|4478.6|48
1729535700000|2024-10-21 18:35:00|4489.6|4483.6|4490.6|4484.6|4491.6|4485.6|4488.6|4482.6|84
1729536000000|2024-10-21 18:40:00|4491.1|4485.1|4495.6|4489.6|4495.6|4489.6|4491.1|4485.1|72
1729536300000|2024-10-21 18:45:00|4495.1|4489.1|4495.6|4489.6|4497.6|4491.6|4494.6|4488.6|85
1729536600000|2024-10-21 18:50:00|4496.1|4490.1|4494.6|4488.6|4496.6|4490.6|4492.6|4486.6|93
1729536900000|2024-10-21 18:55:00|4495.1|4489.1|4493.3|4484.3|4495.6|4489.6|4490.6|4484.3|103
1729537200000|2024-10-21 19:00:00|4493.4|4484.4|4493.1|4484.1|4493.5|4484.5|4492.7|4483.7|0
1729537500000|2024-10-21 19:05:00|4493.2|4484.2|4493.6|4484.6|4494.6|4485.6|4492.7|4483.7|0
1729537800000|2024-10-21 19:10:00|4493.7|4484.7|4496.7|4487.7|4497|4488|4493.1|4484.1|0
1729538100000|2024-10-21 19:15:00|4496.8|4487.8|4496.4|4487.4|4497|4488|4496.4|4487.4|0
1729538400000|2024-10-21 19:20:00|4497|4488|4496.7|4487.7|4497|4488|4496.5|4487.5|0
1729538700000|2024-10-21 19:25:00|4496.6|4487.6|4495.4|4486.4|4496.8|4487.8|4495.3|4486.3|0
1729539000000|2024-10-21 19:30:00|4495.3|4486.3|4495.9|4486.9|4496.1|4487.1|4494.6|4485.6|0
1729539300000|2024-10-21 19:35:00|4495.8|4486.8|4495.8|4486.8|4496|4487|4495.8|4486.8|0
1729539600000|2024-10-21 19:40:00|4495.9|4486.9|4498.3|4489.3|4498.4|4489.4|4495.2|4486.2|0
1729539900000|2024-10-21 19:45:00|4498.2|4489.2|4501.3|4492.3|4501.3|4492.3|4498.2|4489.2|0
1729540200000|2024-10-21 19:50:00|4501.2|4492.2|4501.6|4492.6|4501.7|4492.7|4498.6|4489.6|0
1729540500000|2024-10-21 19:55:00|4501.4|4492.4|4505.1|4496.1|4505.6|4496.6|4499|4490|0
1729540800000|2024-10-21 20:00:00|4504.9|4495.9|4504.6|4495.6|4505.1|4496.1|4503.5|4494.5|0
1729541100000|2024-10-21 20:05:00|4504.8|4495.8|4504.8|4495.8|4505.1|4496.1|4504.5|4495.5|0
1729541400000|2024-10-21 20:10:00|4504.9|4495.9|4505.3|4496.3|4505.7|4496.7|4504.8|4495.8|0
1729541700000|2024-10-21 20:15:00|4505.2|4496.2|4505.3|4496.3|4505.8|4496.8|4505|4496|0
1729542000000|2024-10-21 20:20:00|4505.5|4496.5|4506.2|4497.2|4506.5|4497.5|4505.5|4496.5|0
1729542300000|2024-10-21 20:25:00|4506.4|4497.4|4506.5|4497.5|4506.5|4497.5|4506.2|4497.2|0
1729542600000|2024-10-21 20:30:00|4506.3|4497.3|4506.6|4497.6|4506.6|4497.6|4506|4497|0
1729542900000|2024-10-21 20:35:00|4506.5|4497.5|4507.3|4498.3|4507.3|4498.3|4506.5|4497.5|0
1729543200000|2024-10-21 20:40:00|4507.1|4498.1|4504.1|4495.1|4507.3|4498.3|4503.6|4494.6|0
1729543500000|2024-10-21 20:45:00|4504.2|4495.2|4503.9|4494.9|4504.2|4495.2|4503.8|4494.8|0
1729543800000|2024-10-21 20:50:00|4503.8|4494.8|4503.3|4494.3|4503.8|4494.8|4503.1|4494.1|0
1729544100000|2024-10-21 20:55:00|4503.4|4494.4|4503.4|4494.4|4504.2|4495.2|4503|4494|0
1729544400000|2024-10-21 21:00:00|4503.3|4494.3|4503.4|4494.4|4503.7|4494.7|4503.3|4494.3|0
1729544700000|2024-10-21 21:05:00|4503.6|4494.6|4503.6|4494.6|4503.6|4494.6|4503.6|4494.6|0
1729545000000|2024-10-21 21:10:00|4503.7|4494.7|4503.7|4494.7|4503.7|4494.7|4503.7|4494.7|0
1729545300000|2024-10-21 21:15:00|4503.6|4494.6|4503.5|4494.5|4503.6|4494.6|4503.4|4494.4|0
1729545600000|2024-10-21 21:20:00|4503.6|4494.6|4503.6|4494.6|4503.6|4494.6|4503.6|4494.6|0
1729546800000|2024-10-21 21:40:00|4503.7|4494.7|4503.8|4494.8|4503.8|4494.8|4503.7|4494.7|0
1729547100000|2024-10-21 21:45:00|4503.7|4494.7|4503.7|4494.7|4503.8|4494.8|4503.7|4494.7|0
1729547400000|2024-10-21 21:50:00|4503.8|4494.8|4503.8|4494.8|4503.8|4494.8|4503.7|4494.7|0
1729547700000|2024-10-21 21:55:00|4503.7|4494.7|4503.8|4494.8|4503.8|4494.8|4503.7|4494.7|0
1729548000000|2024-10-21 22:00:00|4504.2|4495.2|4502.8|4493.8|4504.2|4495.2|4502.5|4493.5|0
1729548300000|2024-10-21 22:05:00|4503|4494|4504.2|4495.2|4504.2|4495.2|4503|4494|0
1729548600000|2024-10-21 22:10:00|4504.3|4495.3|4503.7|4494.7|4504.4|4495.4|4503.4|4494.4|0
1729548900000|2024-10-21 22:15:00|4503.8|4494.8|4503.1|4494.1|4503.9|4494.9|4503|4494|0
1729549200000|2024-10-21 22:20:00|4503.3|4494.3|4503.9|4494.9|4504.1|4495.1|4503.1|4494.1|0
1729549500000|2024-10-21 22:25:00|4504|4495|4503.6|4494.6|4504.1|4495.1|4503.3|4494.3|0
1729549800000|2024-10-21 22:30:00|4503.5|4494.5|4504|4495|4504.3|4495.3|4503.3|4494.3|0
1729550100000|2024-10-21 22:35:00|4503.8|4494.8|4503.4|4494.4|4503.8|4494.8|4503.2|4494.2|0
1729550400000|2024-10-21 22:40:00|4503.6|4494.6|4502.9|4493.9|4503.7|4494.7|4502.4|4493.4|0
1729550700000|2024-10-21 22:45:00|4502.8|4493.8|4502.8|4493.8|4502.9|4493.9|4502.6|4493.6|0
1729551000000|2024-10-21 22:50:00|4502.7|4493.7|4502.7|4493.7|4502.9|4493.9|4502.6|4493.6|0
1729551300000|2024-10-21 22:55:00|4502.6|4493.6|4502.3|4493.3|4502.7|4493.7|4502.1|4493.1|0
1729551600000|2024-10-21 23:00:00|4502.4|4493.4|4503.1|4494.1|4503.1|4494.1|4502.3|4493.3|0
1729551900000|2024-10-21 23:05:00|4502.9|4493.9|4502.3|4493.3|4503.1|4494.1|4502.3|4493.3|0
1729552200000|2024-10-21 23:10:00|4502.2|4493.2|4502.3|4493.3|4502.4|4493.4|4502.1|4493.1|0
1729552500000|2024-10-21 23:15:00|4502.1|4493.1|4502.1|4493.1|4502.9|4493.9|4502.1|4493.1|0
1729552800000|2024-10-21 23:20:00|4502.3|4493.3|4502.1|4493.1|4502.3|4493.3|4502.1|4493.1|0
1729553100000|2024-10-21 23:25:00|4502.3|4493.3|4502.4|4493.4|4502.6|4493.6|4502.1|4493.1|0
1729553400000|2024-10-21 23:30:00|4502.3|4493.3|4502|4493|4502.3|4493.3|4501.9|4492.9|0
1729553700000|2024-10-21 23:35:00|4501.9|4492.9|4501.6|4492.6|4502|4493|4501.5|4492.5|0
1729554000000|2024-10-21 23:40:00|4501.5|4492.5|4501.8|4492.8|4501.8|4492.8|4501.5|4492.5|0
1729554300000|2024-10-21 23:45:00|4501.7|4492.7|4500.9|4491.9|4501.8|4492.8|4500.4|4491.4|0
1729554600000|2024-10-21 23:50:00|4500.7|4491.7|4501|4492|4501.2|4492.2|4500.7|4491.7|0
1729554900000|2024-10-21 23:55:00|4500.9|4491.9|4500.9|4491.9|4501.2|4492.2|4500.9|4491.9|0
1729555200000|2024-10-22 00:00:00|4500.7|4491.7|4498.2|4489.2|4500.7|4491.7|4498|4489|0
1729555500000|2024-10-22 00:05:00|4498|4489|4497.3|4488.3|4498.3|4489.3|4496.6|4487.6|0
1729555800000|2024-10-22 00:10:00|4497.1|4488.1|4497.7|4488.7|4497.9|4488.9|4496.9|4487.9|0
1729556100000|2024-10-22 00:15:00|4497.9|4488.9|4497|4488|4497.9|4488.9|4495.8|4486.8|0
1729556400000|2024-10-22 00:20:00|4496.9|4487.9|4499|4490|4499.2|4490.2|4496.8|4487.8|0
1729556700000|2024-10-22 00:25:00|4498.8|4489.8|4498.8|4489.8|4499.2|4490.2|4498.6|4489.6|0
1729557000000|2024-10-22 00:30:00|4498.9|4489.9|4498.6|4489.6|4498.9|4489.9|4498|4489|0
1729557300000|2024-10-22 00:35:00|4498.5|4489.5|4497.1|4488.1|4498.5|4489.5|4496.9|4487.9|0
1729557600000|2024-10-22 00:40:00|4497|4488|4496.6|4487.6|4497.7|4488.7|4496.6|4487.6|0
1729557900000|2024-10-22 00:45:00|4496.5|4487.5|4496.4|4487.4|4497.3|4488.3|4496.1|4487.1|0
1729558200000|2024-10-22 00:50:00|4496.6|4487.6|4496.3|4487.3|4497|4488|4495.9|4486.9|0
1729558500000|2024-10-22 00:55:00|4496.2|4487.2|4498.1|4489.1|4498.2|4489.2|4495|4486|0
1729558800000|2024-10-22 01:00:00|4498|4489|4497.9|4488.9|4499|4490|4497.6|4488.6|0
1729559100000|2024-10-22 01:05:00|4497.7|4488.7|4489|4480|4499.3|4490.3|4488.8|4479.8|0
1729559400000|2024-10-22 01:10:00|4488.9|4479.9|4487.6|4478.6|4488.9|4479.9|4487.4|4478.4|0
1729559700000|2024-10-22 01:15:00|4487.3|4478.3|4509.8|4505.8|4509.8|4505.8|4478.8|4474.8|432
1729560000000|2024-10-22 01:20:00|4509.3|4505.3|4518.3|4514.3|4522.3|4518.3|4506.3|4502.3|661
1729560300000|2024-10-22 01:25:00|4517.8|4513.8|4519.8|4515.8|4521.3|4517.3|4512.3|4508.3|430
1729560600000|2024-10-22 01:30:00|4520.3|4516.3|4541.3|4537.3|4541.3|4537.3|4499.3|4495.3|4022
1729560900000|2024-10-22 01:35:00|4540.8|4536.8|4535.8|4531.8|4550.3|4546.3|4526.8|4522.8|2597
1729561200000|2024-10-22 01:40:00|4535.3|4531.3|4545.3|4541.3|4547.3|4543.3|4518.8|4514.8|2535
1729561500000|2024-10-22 01:45:00|4542.3|4538.3|4511.3|4507.3|4544.8|4540.8|4508.3|4504.3|2167
1729561800000|2024-10-22 01:50:00|4509.3|4505.3|4545.8|4541.8|4548.3|4544.3|4507.3|4503.3|1773
1729562100000|2024-10-22 01:55:00|4545.3|4541.3|4521.3|4517.3|4545.3|4541.3|4521.3|4517.3|1855
1729562400000|2024-10-22 02:00:00|4520.3|4516.3|4548.3|4544.3|4549.3|4545.3|4506.8|4502.8|2546
1729562700000|2024-10-22 02:05:00|4547.3|4543.3|4525.8|4521.8|4548.3|4544.3|4522.3|4518.3|1815
1729563000000|2024-10-22 02:10:00|4526.3|4522.3|4538.3|4534.3|4546.3|4542.3|4521.3|4517.3|1338
1729563300000|2024-10-22 02:15:00|4539.3|4535.3|4528.8|4524.8|4548.3|4544.3|4519.3|4515.3|1636
1729563600000|2024-10-22 02:20:00|4529.3|4525.3|4558.8|4554.8|4560.3|4556.3|4529.3|4525.3|1686
1729563900000|2024-10-22 02:25:00|4558.3|4554.3|4544.3|4540.3|4559.3|4555.3|4533.8|4529.8|1334
1729564200000|2024-10-22 02:30:00|4543.8|4539.8|4529.3|4525.3|4554.8|4550.8|4527.3|4523.3|1516
1729564500000|2024-10-22 02:35:00|4528.8|4524.8|4524.8|4520.8|4534.3|4530.3|4521.8|4517.8|1350
1729564800000|2024-10-22 02:40:00|4526.3|4522.3|4512.8|4508.8|4530.3|4526.3|4512.8|4508.8|1091
1729565100000|2024-10-22 02:45:00|4512.3|4508.3|4522.3|4518.3|4527.3|4523.3|4503.3|4499.3|1453
1729565400000|2024-10-22 02:50:00|4522.8|4518.8|4520.3|4516.3|4531.3|4527.3|4513.3|4509.3|876
1729565700000|2024-10-22 02:55:00|4521.3|4517.3|4521.3|4517.3|4529.3|4525.3|4511.3|4507.3|850
1729566000000|2024-10-22 03:00:00|4520.3|4516.3|4528.3|4524.3|4532.3|4528.3|4518.3|4514.3|892
1729566300000|2024-10-22 03:05:00|4527.8|4523.8|4542.3|4538.3|4542.3|4538.3|4522.8|4518.8|1217
1729566600000|2024-10-22 03:10:00|4540.8|4536.8|4533.3|4529.3|4547.8|4543.8|4533.3|4529.3|1044
1729566900000|2024-10-22 03:15:00|4532.8|4528.8|4527.3|4523.3|4536.3|4532.3|4523.3|4519.3|1086
1729567200000|2024-10-22 03:20:00|4526.8|4522.8|4539.8|4535.8|4542.3|4538.3|4522.3|4518.3|716
1729567500000|2024-10-22 03:25:00|4538.8|4534.8|4549.3|4545.3|4549.3|4545.3|4537.3|4533.3|883
1729567800000|2024-10-22 03:30:00|4548.8|4544.8|4550.8|4546.8|4561.8|4557.8|4547.3|4543.3|962
1729568100000|2024-10-22 03:35:00|4550.3|4546.3|4548.3|4544.3|4550.8|4546.8|4544.3|4540.3|301
1729568400000|2024-10-22 03:40:00|4547.3|4543.3|4550.8|4546.8|4553.3|4549.3|4546.3|4542.3|518
1729568700000|2024-10-22 03:45:00|4550.3|4546.3|4552.3|4548.3|4556.3|4552.3|4545.3|4541.3|425
1729569000000|2024-10-22 03:50:00|4551.8|4547.8|4554.3|4550.3|4555.3|4551.3|4547.3|4543.3|454
1729569300000|2024-10-22 03:55:00|4553.3|4549.3|4553.8|4549.8|4555.3|4551.3|4551.3|4547.3|336
1729569600000|2024-10-22 04:00:00|4556.9|4547.9|4556.4|4547.4|4557.3|4548.3|4556.3|4547.3|0
1729569900000|2024-10-22 04:05:00|4556.3|4547.3|4556.1|4547.1|4556.5|4547.5|4556|4547|0
1729570200000|2024-10-22 04:10:00|4556|4547|4556.7|4547.7|4556.8|4547.8|4555.8|4546.8|0
1729570500000|2024-10-22 04:15:00|4556.6|4547.6|4557.6|4548.6|4557.7|4548.7|4556.4|4547.4|0
1729570800000|2024-10-22 04:20:00|4557.7|4548.7|4557.6|4548.6|4557.9|4548.9|4557.4|4548.4|0
1729571100000|2024-10-22 04:25:00|4557.7|4548.7|4557.5|4548.5|4557.7|4548.7|4557.4|4548.4|0
1729571400000|2024-10-22 04:30:00|4557.4|4548.4|4557.6|4548.6|4557.8|4548.8|4557.3|4548.3|0
1729571700000|2024-10-22 04:35:00|4557.5|4548.5|4557.6|4548.6|4557.8|4548.8|4557.3|4548.3|0
1729572000000|2024-10-22 04:40:00|4557.5|4548.5|4557.3|4548.3|4557.6|4548.6|4557.1|4548.1|0
1729572300000|2024-10-22 04:45:00|4557.2|4548.2|4560.5|4551.5|4560.7|4551.7|4556.9|4547.9|0
1729572600000|2024-10-22 04:50:00|4560.4|4551.4|4559.7|4550.7|4560.7|4551.7|4559.7|4550.7|0
1729572900000|2024-10-22 04:55:00|4559.6|4550.6|4560.2|4551.2|4560.3|4551.3|4559.2|4550.2|30
1729573200000|2024-10-22 05:00:00|4548.8|4544.8|4550.3|4546.3|4567.8|4563.8|4537.8|4533.8|2666
1729573500000|2024-10-22 05:05:00|4549.3|4545.3|4534.3|4530.3|4550.3|4546.3|4527.3|4523.3|1198
1729573800000|2024-10-22 05:10:00|4533.8|4529.8|4524.8|4520.8|4540.3|4536.3|4524.3|4520.3|987
1729574100000|2024-10-22 05:15:00|4525.3|4521.3|4520.3|4516.3|4528.3|4524.3|4517.3|4513.3|1315
1729574400000|2024-10-22 05:20:00|4519.3|4515.3|4521.3|4517.3|4528.3|4524.3|4517.8|4513.8|800
1729574700000|2024-10-22 05:25:00|4520.8|4516.8|4526.3|4522.3|4527.3|4523.3|4514.3|4510.3|781
1729575000000|2024-10-22 05:30:00|4526.8|4522.8|4530.8|4526.8|4533.3|4529.3|4521.3|4517.3|872
1729575300000|2024-10-22 05:35:00|4530.3|4526.3|4522.3|4518.3|4531.3|4527.3|4519.8|4515.8|710
1729575600000|2024-10-22 05:40:00|4521.3|4517.3|4508.3|4504.3|4524.3|4520.3|4506.3|4502.3|915
1729575900000|2024-10-22 05:45:00|4507.8|4503.8|4486.8|4482.8|4507.8|4503.8|4485.8|4481.8|1584
1729576200000|2024-10-22 05:50:00|4487.3|4483.3|4491.3|4487.3|4495.3|4491.3|4480.8|4476.8|1588
1729576500000|2024-10-22 05:55:00|4490.8|4486.8|4504.8|4500.8|4506.3|4502.3|4489.3|4485.3|879
1729576800000|2024-10-22 06:00:00|4504.3|4500.3|4512.3|4508.3|4515.3|4511.3|4497.8|4493.8|1231
1729577100000|2024-10-22 06:05:00|4511.3|4507.3|4503.3|4499.3|4514.3|4510.3|4497.3|4493.3|1030
1729577400000|2024-10-22 06:10:00|4502.3|4498.3|4503.3|4499.3|4505.3|4501.3|4496.3|4492.3|702
1729577700000|2024-10-22 06:15:00|4502.3|4498.3|4514.3|4510.3|4519.8|4515.8|4500.8|4496.8|871
1729578000000|2024-10-22 06:20:00|4513.8|4509.8|4520.3|4516.3|4521.3|4517.3|4505.8|4501.8|993
1729578300000|2024-10-22 06:25:00|4519.3|4515.3|4525.8|4521.8|4529.3|4525.3|4517.3|4513.3|821
1729578600000|2024-10-22 06:30:00|4525.3|4521.3|4514.3|4510.3|4530.3|4526.3|4512.3|4508.3|1010
1729578900000|2024-10-22 06:35:00|4513.8|4509.8|4514.8|4510.8|4523.3|4519.3|4508.3|4504.3|711
1729579200000|2024-10-22 06:40:00|4514.3|4510.3|4510.3|4506.3|4521.3|4517.3|4509.8|4505.8|548
1729579500000|2024-10-22 06:45:00|4509.8|4505.8|4519.3|4515.3|4521.3|4517.3|4509.3|4505.3|527
1729579800000|2024-10-22 06:50:00|4518.8|4514.8|4521.3|4517.3|4523.3|4519.3|4518.3|4514.3|484
1729580100000|2024-10-22 06:55:00|4521.8|4517.8|4519.3|4515.3|4523.3|4519.3|4518.8|4514.8|488
1729580400000|2024-10-22 07:00:00|4518.8|4514.8|4514.3|4510.3|4519.3|4515.3|4507.3|4503.3|456
1729580700000|2024-10-22 07:05:00|4512.8|4508.8|4519.3|4515.3|4519.8|4515.8|4511.3|4507.3|267
1729581000000|2024-10-22 07:10:00|4520.3|4516.3|4523.3|4519.3|4523.3|4519.3|4518.3|4514.3|209
1729581300000|2024-10-22 07:15:00|4522.8|4518.8|4525.3|4521.3|4529.3|4525.3|4521.3|4517.3|457
1729581600000|2024-10-22 07:20:00|4526.3|4522.3|4523.3|4519.3|4528.3|4524.3|4522.3|4518.3|324
1729581900000|2024-10-22 07:25:00|4523.8|4519.8|4523.3|4519.3|4525.3|4521.3|4522.3|4518.3|262
1729582200000|2024-10-22 07:30:00|4522.3|4518.3|4517.3|4513.3|4522.8|4518.8|4515.3|4511.3|432
1729582500000|2024-10-22 07:35:00|4516.3|4512.3|4516.3|4512.3|4520.3|4516.3|4515.3|4511.3|268
1729582800000|2024-10-22 07:40:00|4515.3|4511.3|4516.8|4512.8|4519.3|4515.3|4513.3|4509.3|399
1729583100000|2024-10-22 07:45:00|4516.3|4512.3|4515.3|4511.3|4519.3|4515.3|4513.3|4509.3|544
1729583400000|2024-10-22 07:50:00|4514.3|4510.3|4512.3|4508.3|4515.3|4511.3|4510.8|4506.8|546
1729583700000|2024-10-22 07:55:00|4511.3|4507.3|4512.3|4508.3|4513.3|4509.3|4510.3|4506.3|704
1729584000000|2024-10-22 08:00:00|4511.8|4507.8|4515.3|4511.3|4517.3|4513.3|4510.3|4506.3|497
1729584300000|2024-10-22 08:05:00|4516.3|4512.3|4518.3|4514.3|4523.3|4519.3|4515.8|4511.8|1048
1729584600000|2024-10-22 08:10:00|4518.8|4514.8|4523.8|4519.8|4525.3|4521.3|4517.3|4513.3|779
1729584900000|2024-10-22 08:15:00|4523.3|4519.3|4518.3|4514.3|4524.3|4520.3|4518.3|4514.3|162
1729585200000|2024-10-22 08:20:00|4517.3|4513.3|4518.3|4514.3|4518.3|4514.3|4515.3|4511.3|424
1729585500000|2024-10-22 08:25:00|4518.8|4514.8|4513.8|4509.8|4519.3|4515.3|4513.3|4509.3|391
1729585800000|2024-10-22 08:30:00|4516.8|4507.8|4513.7|4504.7|4517.3|4508.3|4513.1|4504.1|0
1729586100000|2024-10-22 08:35:00|4513.8|4504.8|4518.4|4509.4|4518.6|4509.6|4513.3|4504.3|0
1729586400000|2024-10-22 08:40:00|4518.6|4509.6|4519.5|4510.5|4519.7|4510.7|4517.3|4508.3|0
1729586700000|2024-10-22 08:45:00|4519.6|4510.6|4520.3|4511.3|4520.7|4511.7|4519.4|4510.4|0
1729587000000|2024-10-22 08:50:00|4520.4|4511.4|4518.4|4509.4|4520.5|4511.5|4518.2|4509.2|0
1729587300000|2024-10-22 08:55:00|4518.3|4509.3|4516.3|4507.3|4518.3|4509.3|4516.3|4507.3|0
1729587600000|2024-10-22 09:00:00|4516.2|4507.2|4515.6|4506.6|4516.2|4507.2|4515.1|4506.1|0
1729587900000|2024-10-22 09:05:00|4515.7|4506.7|4516.2|4507.2|4516.5|4507.5|4515.7|4506.7|0
1729588200000|2024-10-22 09:10:00|4516.1|4507.1|4515|4506|4517.2|4508.2|4514.8|4505.8|0
1729588500000|2024-10-22 09:15:00|4514.8|4498.8|4502.8|4495.8|4514.8|4501.8|4501.8|4494.8|247
1729588800000|2024-10-22 09:20:00|4501.8|4494.8|4500.8|4492.8|4503.8|4495.8|4495.8|4488.8|50
1729589100000|2024-10-22 09:25:00|4501.8|4493.8|4496.8|4488.8|4502.8|4495.8|4496.8|4488.8|48
1729589400000|2024-10-22 09:30:00|4495.8|4487.8|4493.8|4486.8|4497.8|4490.8|4493.8|4486.8|26
1729589700000|2024-10-22 09:35:00|4494.8|4485.8|4498.8|4490.8|4499.8|4492.8|4493.8|4485.8|51
1729590000000|2024-10-22 09:40:00|4499.8|4491.8|4492.8|4484.8|4499.8|4492.8|4491.8|4484.8|92
1729590300000|2024-10-22 09:45:00|4493.8|4485.8|4492.8|4484.8|4494.8|4486.8|4490.8|4483.8|36
1729590600000|2024-10-22 09:50:00|4493.8|4485.8|4494.8|4487.8|4497.8|4490.8|4492.8|4484.8|37
1729590900000|2024-10-22 09:55:00|4495.8|4488.8|4495.8|4487.8|4495.8|4488.8|4493.8|4486.8|13
1729591200000|2024-10-22 10:00:00|4494.8|4488.8|4492.8|4485.8|4495.8|4488.8|4491.8|4484.8|21
1729591500000|2024-10-22 10:05:00|4493.8|4486.8|4496.8|4488.8|4496.8|4488.8|4492.8|4485.8|77
1729591800000|2024-10-22 10:10:00|4495.8|4489.8|4497.8|4490.8|4497.8|4490.8|4494.8|4487.8|12
1729592100000|2024-10-22 10:15:00|4496.8|4489.8|4496.8|4489.8|4497.8|4490.8|4494.8|4487.8|5
1729592400000|2024-10-22 10:20:00|4497.8|4488.8|4496.8|4489.8|4497.8|4489.8|4494.8|4487.8|11
1729592700000|2024-10-22 10:25:00|4495.8|4488.8|4491.8|4483.8|4496.8|4488.8|4490.8|4483.8|10
1729593000000|2024-10-22 10:30:00|4492.8|4484.8|4492.8|4484.8|4493.8|4486.8|4491.8|4483.8|13
1729593300000|2024-10-22 10:35:00|4491.8|4485.8|4493.8|4486.8|4493.8|4486.8|4491.8|4484.8|4
1729593600000|2024-10-22 10:40:00|4492.8|4485.8|4493.8|4485.8|4493.8|4486.8|4491.8|4484.8|10
1729593900000|2024-10-22 10:45:00|4492.8|4486.8|4494.8|4487.8|4494.8|4487.8|4492.8|4486.8|1
1729594200000|2024-10-22 10:50:00|4495.8|4488.8|4492.8|4484.8|4495.8|4488.8|4491.8|4484.8|12
1729594500000|2024-10-22 10:55:00|4491.8|4485.8|4492.8|4485.8|4493.8|4485.8|4491.8|4484.8|1
1729594800000|2024-10-22 11:00:00|4493.8|4486.8|4496.8|4489.8|4497.8|4489.8|4491.8|4484.8|5
1729595100000|2024-10-22 11:05:00|4497.8|4488.8|4496.8|4489.8|4497.8|4490.8|4495.8|4487.8|11
1729595400000|2024-10-22 11:10:00|4497.8|4490.8|4497.8|4489.8|4498.8|4491.8|4496.8|4489.8|39
1729595700000|2024-10-22 11:15:00|4496.8|4490.8|4498.8|4491.8|4498.8|4491.8|4496.8|4489.8|1
1729596000000|2024-10-22 11:20:00|4499.8|4492.8|4500.8|4493.8|4500.8|4493.8|4498.8|4490.8|30
1729596300000|2024-10-22 11:25:00|4499.8|4492.8|4502.8|4495.8|4503.8|4496.8|4499.8|4492.8|14
1729596600000|2024-10-22 11:30:00|4503.8|4496.8|4501.8|4493.8|4503.8|4496.8|4501.8|4493.8|5
1729596900000|2024-10-22 11:35:00|4500.8|4494.8|4499.8|4492.8|4502.8|4495.8|4498.8|4490.8|21
1729597200000|2024-10-22 11:40:00|4500.8|4493.8|4499.8|4491.8|4501.8|4494.8|4499.8|4491.8|29
1729597500000|2024-10-22 11:45:00|4498.8|4490.8|4499.8|4492.8|4500.8|4493.8|4496.8|4489.8|45
1729597800000|2024-10-22 11:50:00|4498.8|4491.8|4500.8|4492.8|4500.8|4492.8|4496.8|4488.8|9
1729598100000|2024-10-22 11:55:00|4501.8|4493.8|4501.8|4494.8|4501.8|4494.8|4499.8|4492.8|4
1729598400000|2024-10-22 12:00:00|4500.8|4493.8|4508.8|4501.8|4511.8|4503.8|4500.8|4493.8|66
1729598700000|2024-10-22 12:05:00|4509.8|4502.8|4509.8|4501.8|4512.8|4504.8|4508.8|4501.8|25
1729599000000|2024-10-22 12:10:00|4510.8|4502.8|4508.8|4501.8|4510.8|4502.8|4508.8|4501.8|3
1729599300000|2024-10-22 12:15:00|4509.8|4502.8|4511.8|4503.8|4511.8|4503.8|4508.8|4501.8|10
1729599600000|2024-10-22 12:20:00|4510.8|4504.8|4511.8|4503.8|4513.8|4505.8|4510.8|4503.8|8
1729599900000|2024-10-22 12:25:00|4510.8|4504.8|4507.8|4500.8|4510.8|4504.8|4507.8|4500.8|4
1729600200000|2024-10-22 12:30:00|4508.8|4501.8|4507.8|4500.8|4510.8|4502.8|4507.8|4500.8|22
1729600500000|2024-10-22 12:35:00|4506.8|4499.8|4507.8|4499.8|4508.8|4501.8|4506.8|4498.8|14
1729600800000|2024-10-22 12:40:00|4508.8|4500.8|4508.8|4501.8|4508.8|4501.8|4506.8|4499.8|7
1729601100000|2024-10-22 12:45:00|4507.8|4500.8|4507.8|4500.8|4508.8|4501.8|4506.8|4498.8|16
1729601400000|2024-10-22 12:50:00|4508.8|4499.8|4506.8|4499.8|4508.8|4501.8|4506.8|4499.8|14
1729601700000|2024-10-22 12:55:00|4505.8|4498.8|4509.8|4502.8|4509.8|4502.8|4505.8|4498.8|26
1729602000000|2024-10-22 13:00:00|4508.8|4501.8|4505.8|4497.8|4509.8|4501.8|4505.8|4497.8|68
1729602300000|2024-10-22 13:05:00|4504.8|4498.8|4504.8|4496.8|4506.8|4499.8|4503.8|4496.8|14
1729602600000|2024-10-22 13:10:00|4505.8|4497.8|4507.8|4499.8|4509.8|4501.8|4505.8|4496.8|22
1729602900000|2024-10-22 13:15:00|4508.8|4500.8|4509.8|4502.8|4511.8|4504.8|4506.8|4499.8|41
1729603200000|2024-10-22 13:20:00|4510.8|4503.8|4512.8|4504.8|4514.8|4506.8|4510.8|4503.8|90
1729603500000|2024-10-22 13:25:00|4511.8|4503.8|4512.8|4505.8|4513.8|4506.8|4510.8|4503.8|21
1729603800000|2024-10-22 13:30:00|4513.8|4504.8|4524.8|4517.8|4536.8|4529.8|4511.8|4504.8|478
1729604100000|2024-10-22 13:35:00|4523.8|4516.8|4522.8|4514.8|4526.8|4519.8|4513.8|4505.8|152
1729604400000|2024-10-22 13:40:00|4521.8|4513.8|4523.8|4516.8|4526.8|4518.8|4516.8|4508.8|106
1729604700000|2024-10-22 13:45:00|4524.8|4515.8|4519.8|4511.8|4526.8|4519.8|4518.8|4511.8|77
1729605000000|2024-10-22 13:50:00|4520.8|4512.8|4530.8|4522.8|4530.8|4523.8|4516.8|4509.8|265
1729605300000|2024-10-22 13:55:00|4529.8|4521.8|4547.3|4541.3|4548.8|4541.8|4526.8|4519.8|226
1729605600000|2024-10-22 14:00:00|4547.8|4541.8|4569.3|4563.3|4571.3|4565.3|4547.8|4541.8|643
1729605900000|2024-10-22 14:05:00|4568.8|4562.8|4578.3|4572.3|4587.3|4581.3|4562.8|4556.8|525
1729606200000|2024-10-22 14:10:00|4577.8|4571.8|4588.8|4582.8|4589.8|4583.8|4572.8|4566.8|502
1729606500000|2024-10-22 14:15:00|4589.3|4583.3|4587.8|4581.8|4595.3|4589.3|4587.3|4581.3|513
1729606800000|2024-10-22 14:20:00|4587.3|4581.3|4578.8|4572.8|4588.3|4582.3|4573.3|4567.3|126
1729607100000|2024-10-22 14:25:00|4578.3|4572.3|4580.8|4574.8|4584.8|4578.8|4576.8|4570.8|74
1729607400000|2024-10-22 14:30:00|4581.3|4575.3|4599.3|4593.3|4601.3|4595.3|4581.3|4575.3|193
1729607700000|2024-10-22 14:35:00|4599.8|4593.8|4600.3|4594.3|4603.3|4597.3|4593.3|4587.3|112
1729608000000|2024-10-22 14:40:00|4600.8|4594.8|4603.3|4597.3|4609.3|4603.3|4599.3|4593.3|151
1729608300000|2024-10-22 14:45:00|4603.8|4597.8|4598.8|4592.8|4606.3|4600.3|4595.8|4589.8|86
1729608600000|2024-10-22 14:50:00|4599.3|4593.3|4606.3|4600.3|4606.8|4600.8|4596.8|4590.8|80
1729608900000|2024-10-22 14:55:00|4606.8|4600.8|4598.8|4592.8|4607.8|4601.8|4598.8|4592.8|104
1729609200000|2024-10-22 15:00:00|4599.3|4593.3|4589.3|4583.3|4599.3|4593.3|4588.3|4582.3|113
1729609500000|2024-10-22 15:05:00|4588.3|4582.3|4585.3|4579.3|4588.8|4582.8|4584.3|4578.3|58
1729609800000|2024-10-22 15:10:00|4584.8|4578.8|4579.3|4573.3|4585.3|4579.3|4575.8|4569.8|143
1729610100000|2024-10-22 15:15:00|4578.8|4572.8|4569.3|4563.3|4581.3|4575.3|4568.8|4562.8|122
1729610400000|2024-10-22 15:20:00|4568.3|4562.3|4564.3|4558.3|4572.8|4566.8|4563.3|4557.3|165
1729610700000|2024-10-22 15:25:00|4563.3|4557.3|4557.3|4551.3|4564.3|4558.3|4557.3|4551.3|210
1729611000000|2024-10-22 15:30:00|4556.8|4550.8|4551.3|4545.3|4558.3|4552.3|4551.3|4545.3|207
1729611300000|2024-10-22 15:35:00|4551.8|4545.8|4544.3|4538.3|4553.8|4547.8|4541.3|4535.3|143
1729611600000|2024-10-22 15:40:00|4544.8|4538.8|4550.8|4544.8|4551.8|4545.8|4544.3|4538.3|84
1729611900000|2024-10-22 15:45:00|4551.3|4545.3|4561.8|4555.8|4562.8|4556.8|4550.8|4544.8|56
1729612200000|2024-10-22 15:50:00|4561.3|4555.3|4564.8|4558.8|4566.3|4560.3|4559.8|4553.8|33
1729612500000|2024-10-22 15:55:00|4564.3|4558.3|4560.8|4554.8|4565.8|4559.8|4560.3|4554.3|52
1729612800000|2024-10-22 16:00:00|4561.3|4555.3|4559.8|4553.8|4561.8|4555.8|4556.3|4550.3|42
1729613100000|2024-10-22 16:05:00|4559.3|4553.3|4559.3|4553.3|4561.3|4555.3|4557.8|4551.8|17
1729613400000|2024-10-22 16:10:00|4559.8|4553.8|4556.3|4550.3|4563.3|4557.3|4555.3|4549.3|15
1729613700000|2024-10-22 16:15:00|4555.8|4549.8|4556.8|4550.8|4559.3|4553.3|4555.3|4549.3|18
1729614000000|2024-10-22 16:20:00|4557.3|4551.3|4556.3|4550.3|4557.3|4551.3|4553.8|4547.8|40
1729614300000|2024-10-22 16:25:00|4556.8|4550.8|4559.3|4553.3|4560.8|4554.8|4556.3|4550.3|36
1729614600000|2024-10-22 16:30:00|4558.8|4552.8|4560.8|4554.8|4562.3|4556.3|4558.3|4552.3|18
1729614900000|2024-10-22 16:35:00|4560.3|4554.3|4556.8|4550.8|4561.3|4555.3|4555.8|4549.8|33
1729615200000|2024-10-22 16:40:00|4557.3|4551.3|4560.8|4554.8|4561.8|4555.8|4556.3|4550.3|46
1729615500000|2024-10-22 16:45:00|4561.3|4555.3|4565.3|4559.3|4565.3|4559.3|4561.3|4555.3|29
1729615800000|2024-10-22 16:50:00|4566.3|4560.3|4569.8|4563.8|4570.3|4564.3|4565.8|4559.8|31
1729616100000|2024-10-22 16:55:00|4569.3|4563.3|4569.8|4563.8|4573.3|4567.3|4569.3|4563.3|29
1729616400000|2024-10-22 17:00:00|4570.3|4564.3|4565.8|4559.8|4570.3|4564.3|4565.3|4559.3|29
1729616700000|2024-10-22 17:05:00|4566.3|4560.3|4565.3|4559.3|4566.3|4560.3|4564.3|4558.3|7
1729617000000|2024-10-22 17:10:00|4565.8|4559.8|4564.8|4558.8|4567.3|4561.3|4563.3|4557.3|75
1729617300000|2024-10-22 17:15:00|4564.3|4558.3|4567.3|4561.3|4567.3|4561.3|4563.3|4557.3|24
1729617600000|2024-10-22 17:20:00|4566.8|4560.8|4569.8|4563.8|4571.3|4565.3|4566.3|4560.3|22
1729617900000|2024-10-22 17:25:00|4570.3|4564.3|4572.3|4566.3|4573.3|4567.3|4569.3|4563.3|24
1729618200000|2024-10-22 17:30:00|4572.8|4566.8|4571.3|4565.3|4573.3|4567.3|4570.3|4564.3|16
1729618500000|2024-10-22 17:35:00|4570.8|4564.8|4571.8|4565.8|4572.3|4566.3|4570.3|4564.3|9
1729618800000|2024-10-22 17:40:00|4572.3|4566.3|4569.3|4563.3|4573.3|4567.3|4568.3|4562.3|12
1729619100000|2024-10-22 17:45:00|4569.8|4563.8|4566.8|4560.8|4570.3|4564.3|4566.3|4560.3|23
1729619400000|2024-10-22 17:50:00|4566.3|4560.3|4566.8|4560.8|4569.3|4563.3|4565.3|4559.3|14
1729619700000|2024-10-22 17:55:00|4567.3|4561.3|4566.8|4560.8|4567.3|4561.3|4565.3|4559.3|2
1729620000000|2024-10-22 18:00:00|4566.3|4560.3|4566.8|4560.8|4567.8|4561.8|4565.8|4559.8|28
1729620300000|2024-10-22 18:05:00|4567.3|4561.3|4561.3|4555.3|4567.8|4561.8|4561.3|4555.3|28
1729620600000|2024-10-22 18:10:00|4560.8|4554.8|4560.8|4554.8|4564.3|4558.3|4559.3|4553.3|5
1729620900000|2024-10-22 18:15:00|4561.3|4555.3|4561.8|4555.8|4564.8|4558.8|4560.8|4554.8|5
1729621200000|2024-10-22 18:20:00|4562.3|4556.3|4564.3|4558.3|4565.3|4559.3|4559.8|4553.8|6
1729621500000|2024-10-22 18:25:00|4563.8|4557.8|4564.8|4558.8|4565.3|4559.3|4562.3|4556.3|8
1729621800000|2024-10-22 18:30:00|4565.3|4559.3|4562.8|4556.8|4566.3|4560.3|4561.8|4555.8|3
1729622100000|2024-10-22 18:35:00|4562.3|4556.3|4561.8|4555.8|4562.3|4556.3|4561.3|4555.3|4
1729622400000|2024-10-22 18:40:00|4562.3|4556.3|4560.8|4554.8|4562.3|4556.3|4559.3|4553.3|20
1729622700000|2024-10-22 18:45:00|4560.3|4554.3|4561.3|4555.3|4563.3|4557.3|4560.3|4554.3|39
1729623000000|2024-10-22 18:50:00|4561.8|4555.8|4561.3|4555.3|4564.8|4558.8|4560.8|4554.8|30
1729623300000|2024-10-22 18:55:00|4560.8|4554.8|4558.8|4549.8|4561.3|4555.3|4557.3|4549.8|84
1729623600000|2024-10-22 19:00:00|4558.7|4549.7|4557.7|4548.7|4558.7|4549.7|4554.6|4545.6|0
1729623900000|2024-10-22 19:05:00|4557.8|4548.8|4560.5|4551.5|4560.5|4551.5|4557.2|4548.2|0
1729624200000|2024-10-22 19:10:00|4560.6|4551.6|4561.3|4552.3|4561.9|4552.9|4560.1|4551.1|0
1729624500000|2024-10-22 19:15:00|4561.2|4552.2|4561|4552|4561.3|4552.3|4560.1|4551.1|0
1729624800000|2024-10-22 19:20:00|4560.9|4551.9|4557.8|4548.8|4561|4552|4557.8|4548.8|0
1729625100000|2024-10-22 19:25:00|4558.4|4549.4|4561|4552|4561.5|4552.5|4558.4|4549.4|0
1729625400000|2024-10-22 19:30:00|4561.1|4552.1|4560.1|4551.1|4561.8|4552.8|4557.6|4548.6|0
1729625700000|2024-10-22 19:35:00|4560.2|4551.2|4560.5|4551.5|4560.9|4551.9|4559.7|4550.7|0
1729626000000|2024-10-22 19:40:00|4560.4|4551.4|4560.1|4551.1|4560.6|4551.6|4559.3|4550.3|0
1729626300000|2024-10-22 19:45:00|4560.2|4551.2|4562.1|4553.1|4567|4558|4560|4551|0
1729626600000|2024-10-22 19:50:00|4562.2|4553.2|4561.8|4552.8|4563|4554|4557.8|4548.8|0
1729626900000|2024-10-22 19:55:00|4561.7|4552.7|4557.4|4548.4|4564.1|4555.1|4557|4548|0
1729627200000|2024-10-22 20:00:00|4557.6|4548.6|4557.1|4548.1|4557.6|4548.6|4554.6|4545.6|0
1729627500000|2024-10-22 20:05:00|4557|4548|4556.7|4547.7|4557.3|4548.3|4555.9|4546.9|0
1729627800000|2024-10-22 20:10:00|4556.5|4547.5|4555.9|4546.9|4556.7|4547.7|4555.4|4546.4|0
1729628100000|2024-10-22 20:15:00|4556.2|4547.2|4555.6|4546.6|4556.2|4547.2|4555.3|4546.3|0
1729628400000|2024-10-22 20:20:00|4555.7|4546.7|4555.1|4546.1|4555.9|4546.9|4555.1|4546.1|0
1729628700000|2024-10-22 20:25:00|4555|4546|4555.6|4546.6|4555.6|4546.6|4554.3|4545.3|0
1729629000000|2024-10-22 20:30:00|4555.4|4546.4|4555.4|4546.4|4555.9|4546.9|4555.4|4546.4|0
1729629300000|2024-10-22 20:35:00|4555.6|4546.6|4555.7|4546.7|4556.1|4547.1|4555.6|4546.6|0
1729629600000|2024-10-22 20:40:00|4555.4|4546.4|4554.8|4545.8|4555.4|4546.4|4554.3|4545.3|0
1729629900000|2024-10-22 20:45:00|4554.7|4545.7|4555.6|4546.6|4555.7|4546.7|4554.6|4545.6|0
1729630200000|2024-10-22 20:50:00|4555.4|4546.4|4555.4|4546.4|4555.6|4546.6|4554.9|4545.9|0
1729630500000|2024-10-22 20:55:00|4555.3|4546.3|4554|4545|4555.4|4546.4|4553.8|4544.8|0
1729630800000|2024-10-22 21:00:00|4554.1|4545.1|4554.2|4545.2|4554.2|4545.2|4554|4545|0
1729631100000|2024-10-22 21:05:00|4554.5|4545.5|4554.4|4545.4|4554.5|4545.5|4554.3|4545.3|0
1729631400000|2024-10-22 21:10:00|4554.5|4545.5|4554.6|4545.6|4554.6|4545.6|4554.5|4545.5|0
1729631700000|2024-10-22 21:15:00|4554.5|4545.5|4554.5|4545.5|4554.6|4545.6|4554.5|4545.5|0
1729632000000|2024-10-22 21:20:00|4554.6|4545.6|4554.5|4545.5|4554.6|4545.6|4554.5|4545.5|0
1729632900000|2024-10-22 21:35:00|4554.6|4545.6|4554.6|4545.6|4554.6|4545.6|4554.6|4545.6|0
1729633500000|2024-10-22 21:45:00|4554.4|4545.4|4554.4|4545.4|4554.4|4545.4|4554.4|4545.4|0
1729634100000|2024-10-22 21:55:00|4554.1|4545.1|4554.2|4545.2|4554.4|4545.4|4554.1|4545.1|0
1729634400000|2024-10-22 22:00:00|4553.6|4544.6|4551.4|4542.4|4553.6|4544.6|4551.2|4542.2|0
1729634700000|2024-10-22 22:05:00|4551.5|4542.5|4552.4|4543.4|4552.5|4543.5|4551.5|4542.5|0
1729635000000|2024-10-22 22:10:00|4552.5|4543.5|4552.3|4543.3|4552.5|4543.5|4552.3|4543.3|0
1729635300000|2024-10-22 22:15:00|4552.2|4543.2|4550.9|4541.9|4552.2|4543.2|4550.6|4541.6|0
1729635600000|2024-10-22 22:20:00|4551|4542|4551.5|4542.5|4551.5|4542.5|4550.1|4541.1|0
1729635900000|2024-10-22 22:25:00|4551.4|4542.4|4552.1|4543.1|4552.4|4543.4|4551.4|4542.4|0
1729636200000|2024-10-22 22:30:00|4552|4543|4552|4543|4552.3|4543.3|4551.9|4542.9|0
1729636500000|2024-10-22 22:35:00|4552.1|4543.1|4551.8|4542.8|4552.4|4543.4|4551.8|4542.8|0
1729636800000|2024-10-22 22:40:00|4551.7|4542.7|4552|4543|4552.1|4543.1|4551.6|4542.6|0
1729637100000|2024-10-22 22:45:00|4552.1|4543.1|4552.3|4543.3|4552.4|4543.4|4552.1|4543.1|0
1729637400000|2024-10-22 22:50:00|4552.1|4543.1|4552.2|4543.2|4552.4|4543.4|4551.8|4542.8|0
1729637700000|2024-10-22 22:55:00|4552.1|4543.1|4552.8|4543.8|4552.8|4543.8|4552|4543|0
1729638000000|2024-10-22 23:00:00|4552.6|4543.6|4552.6|4543.6|4553.1|4544.1|4552.6|4543.6|0
1729638300000|2024-10-22 23:05:00|4552.7|4543.7|4553.4|4544.4|4553.4|4544.4|4552.7|4543.7|0
1729638600000|2024-10-22 23:10:00|4553.5|4544.5|4552.6|4543.6|4553.7|4544.7|4552.1|4543.1|0
1729638900000|2024-10-22 23:15:00|4552.5|4543.5|4552.3|4543.3|4552.9|4543.9|4552.1|4543.1|0
1729639200000|2024-10-22 23:20:00|4552.4|4543.4|4553.5|4544.5|4553.5|4544.5|4552.4|4543.4|0
1729639500000|2024-10-22 23:25:00|4553.4|4544.4|4553.7|4544.7|4553.9|4544.9|4553.4|4544.4|0
1729639800000|2024-10-22 23:30:00|4553.8|4544.8|4554.9|4545.9|4555.1|4546.1|4553.7|4544.7|0
1729640100000|2024-10-22 23:35:00|4555.1|4546.1|4555|4546|4555.1|4546.1|4554.6|4545.6|0
1729640400000|2024-10-22 23:40:00|4555.1|4546.1|4556.4|4547.4|4556.5|4547.5|4555|4546|0
1729640700000|2024-10-22 23:45:00|4556.5|4547.5|4561.6|4552.6|4562.1|4553.1|4556.5|4547.5|0
1729641000000|2024-10-22 23:50:00|4561.5|4552.5|4562.1|4553.1|4562.1|4553.1|4561|4552|0
1729641300000|2024-10-22 23:55:00|4562|4553|4560.5|4551.5|4562.1|4553.1|4560.1|4551.1|0
1729641600000|2024-10-23 00:00:00|4560.3|4551.3|4560.5|4551.5|4560.8|4551.8|4560|4551|0
1729641900000|2024-10-23 00:05:00|4560.3|4551.3|4559.4|4550.4|4560.8|4551.8|4558.9|4549.9|0
1729642200000|2024-10-23 00:10:00|4559.2|4550.2|4558.9|4549.9|4559.5|4550.5|4558.7|4549.7|0
1729642500000|2024-10-23 00:15:00|4559|4550|4559|4550|4559.2|4550.2|4558.4|4549.4|0
1729642800000|2024-10-23 00:20:00|4559.1|4550.1|4558.6|4549.6|4559.4|4550.4|4558.6|4549.6|0
1729643100000|2024-10-23 00:25:00|4558.8|4549.8|4559.2|4550.2|4559.8|4550.8|4558.8|4549.8|0
1729643400000|2024-10-23 00:30:00|4559.1|4550.1|4558.4|4549.4|4559.1|4550.1|4557.9|4548.9|0
1729643700000|2024-10-23 00:35:00|4558.5|4549.5|4558|4549|4559|4550|4557.8|4548.8|0
1729644000000|2024-10-23 00:40:00|4557.8|4548.8|4557.1|4548.1|4558|4549|4556.8|4547.8|0
1729644300000|2024-10-23 00:45:00|4557|4548|4557.6|4548.6|4557.6|4548.6|4556.9|4547.9|0
1729644600000|2024-10-23 00:50:00|4557.7|4548.7|4556.6|4547.6|4557.9|4548.9|4556.4|4547.4|0
1729644900000|2024-10-23 00:55:00|4556.7|4547.7|4554.1|4545.1|4556.7|4547.7|4553.7|4544.7|0
1729645200000|2024-10-23 01:00:00|4554.2|4545.2|4554.5|4545.5|4554.8|4545.8|4553.2|4544.2|0
1729645500000|2024-10-23 01:05:00|4554.6|4545.6|4554.3|4545.3|4554.6|4545.6|4554|4545|0
1729645800000|2024-10-23 01:10:00|4554.2|4545.2|4554.3|4545.3|4554.5|4545.5|4553.9|4544.9|0
1729646100000|2024-10-23 01:15:00|4554.6|4545.6|4520.7|4516.7|4554.6|4545.6|4515.7|4511.7|718
1729646400000|2024-10-23 01:20:00|4521.2|4517.2|4528.7|4524.7|4528.7|4524.7|4516.7|4512.7|448
1729646700000|2024-10-23 01:25:00|4528.2|4524.2|4519.2|4515.2|4528.7|4524.7|4516.7|4512.7|326
1729647000000|2024-10-23 01:30:00|4516.2|4512.2|4549.7|4545.7|4551.7|4547.7|4504.2|4500.2|3995
1729647300000|2024-10-23 01:35:00|4549.2|4545.2|4541.2|4537.2|4553.7|4549.7|4530.7|4526.7|1909
1729647600000|2024-10-23 01:40:00|4541.7|4537.7|4529.2|4525.2|4549.7|4545.7|4524.2|4520.2|1799
1729647900000|2024-10-23 01:45:00|4529.7|4525.7|4551.7|4547.7|4558.7|4554.7|4529.2|4525.2|2848
1729648200000|2024-10-23 01:50:00|4550.7|4546.7|4542.7|4538.7|4556.7|4552.7|4533.7|4529.7|1655
1729648500000|2024-10-23 01:55:00|4540.7|4536.7|4560.7|4556.7|4562.7|4558.7|4536.7|4532.7|1911
1729648800000|2024-10-23 02:00:00|4559.7|4555.7|4578.7|4574.7|4587.7|4583.7|4556.7|4552.7|4423
1729649100000|2024-10-23 02:05:00|4578.2|4574.2|4600.7|4596.7|4604.7|4600.7|4568.7|4564.7|3325
1729649400000|2024-10-23 02:10:00|4601.2|4597.2|4597.7|4593.7|4613.7|4609.7|4594.7|4590.7|2804
1729649700000|2024-10-23 02:15:00|4598.2|4594.2|4613.2|4609.2|4615.7|4611.7|4589.7|4585.7|1875
1729650000000|2024-10-23 02:20:00|4613.7|4609.7|4622.7|4618.7|4625.7|4621.7|4605.7|4601.7|1506
1729650300000|2024-10-23 02:25:00|4621.7|4617.7|4599.2|4595.2|4624.7|4620.7|4598.7|4594.7|1944
1729650600000|2024-10-23 02:30:00|4598.7|4594.7|4615.7|4611.7|4618.2|4614.2|4596.7|4592.7|1368
1729650900000|2024-10-23 02:35:00|4616.2|4612.2|4607.7|4603.7|4621.7|4617.7|4600.7|4596.7|2715
1729651200000|2024-10-23 02:40:00|4607.2|4603.2|4597.7|4593.7|4609.2|4605.2|4590.7|4586.7|1984
1729651500000|2024-10-23 02:45:00|4596.7|4592.7|4595.7|4591.7|4602.7|4598.7|4586.7|4582.7|1309
1729651800000|2024-10-23 02:50:00|4594.7|4590.7|4596.7|4592.7|4600.7|4596.7|4585.7|4581.7|1700
1729652100000|2024-10-23 02:55:00|4597.2|4593.2|4591.7|4587.7|4603.2|4599.2|4590.7|4586.7|796
1729652400000|2024-10-23 03:00:00|4591.2|4587.2|4603.7|4599.7|4605.2|4601.2|4588.7|4584.7|697
1729652700000|2024-10-23 03:05:00|4603.2|4599.2|4609.7|4605.7|4613.7|4609.7|4593.7|4589.7|884
1729653000000|2024-10-23 03:10:00|4609.2|4605.2|4613.7|4609.7|4613.7|4609.7|4603.7|4599.7|851
1729653300000|2024-10-23 03:15:00|4613.2|4609.2|4610.7|4606.7|4626.2|4622.2|4608.7|4604.7|1613
1729653600000|2024-10-23 03:20:00|4609.7|4605.7|4603.7|4599.7|4614.2|4610.2|4599.7|4595.7|831
1729653900000|2024-10-23 03:25:00|4603.2|4599.2|4610.7|4606.7|4610.7|4606.7|4600.2|4596.2|1042
1729654200000|2024-10-23 03:30:00|4609.7|4605.7|4607.2|4603.2|4611.7|4607.7|4599.7|4595.7|752
1729654500000|2024-10-23 03:35:00|4606.7|4602.7|4617.7|4613.7|4618.7|4614.7|4605.7|4601.7|422
1729654800000|2024-10-23 03:40:00|4617.2|4613.2|4613.7|4609.7|4621.7|4617.7|4613.7|4609.7|361
1729655100000|2024-10-23 03:45:00|4613.2|4609.2|4621.7|4617.7|4622.7|4618.7|4612.7|4608.7|1453
1729655400000|2024-10-23 03:50:00|4620.7|4616.7|4622.7|4618.7|4623.7|4619.7|4620.7|4616.7|304
1729655700000|2024-10-23 03:55:00|4622.2|4618.2|4626.7|4622.7|4626.7|4622.7|4617.7|4613.7|601
1729656000000|2024-10-23 04:00:00|4629.2|4620.2|4628.9|4619.9|4629.7|4620.7|4628.8|4619.8|0
1729656300000|2024-10-23 04:05:00|4628.8|4619.8|4628.7|4619.7|4628.8|4619.8|4628.4|4619.4|0
1729656600000|2024-10-23 04:10:00|4628.6|4619.6|4628.7|4619.7|4628.9|4619.9|4628.3|4619.3|0
1729656900000|2024-10-23 04:15:00|4628.8|4619.8|4629.5|4620.5|4629.5|4620.5|4628.5|4619.5|0
1729657200000|2024-10-23 04:20:00|4629.4|4620.4|4629.3|4620.3|4629.4|4620.4|4629.1|4620.1|0
1729657500000|2024-10-23 04:25:00|4629.4|4620.4|4629.7|4620.7|4629.7|4620.7|4629.2|4620.2|0
1729657800000|2024-10-23 04:30:00|4629.6|4620.6|4629.6|4620.6|4629.8|4620.8|4629.4|4620.4|0
1729658100000|2024-10-23 04:35:00|4629.7|4620.7|4630|4621|4630.1|4621.1|4629.6|4620.6|0
1729658400000|2024-10-23 04:40:00|4629.8|4620.8|4630.2|4621.2|4630.3|4621.3|4629.8|4620.8|0
1729658700000|2024-10-23 04:45:00|4630.3|4621.3|4630.2|4621.2|4630.4|4621.4|4630.1|4621.1|0
1729659000000|2024-10-23 04:50:00|4630.3|4621.3|4630.3|4621.3|4630.3|4621.3|4629.8|4620.8|0
1729659300000|2024-10-23 04:55:00|4630.2|4621.2|4630|4621|4630.3|4621.3|4630|4621|11
1729659600000|2024-10-23 05:00:00|4630.1|4621.1|4646.7|4642.7|4648.7|4644.7|4625.7|4621.1|2917
1729659900000|2024-10-23 05:05:00|4644.7|4640.7|4658.7|4654.7|4659.7|4655.7|4644.7|4640.7|1898
1729660200000|2024-10-23 05:10:00|4658.2|4654.2|4650.7|4646.7|4669.7|4665.7|4645.2|4641.2|1926
1729660500000|2024-10-23 05:15:00|4651.2|4647.2|4644.2|4640.2|4660.7|4656.7|4643.7|4639.7|1388
1729660800000|2024-10-23 05:20:00|4643.7|4639.7|4636.7|4632.7|4644.7|4640.7|4634.7|4630.7|1658
1729661100000|2024-10-23 05:25:00|4636.2|4632.2|4632.7|4628.7|4642.7|4638.7|4630.7|4626.7|965
1729661400000|2024-10-23 05:30:00|4633.2|4629.2|4640.2|4636.2|4648.2|4644.2|4630.7|4626.7|988
1729661700000|2024-10-23 05:35:00|4639.7|4635.7|4638.7|4634.7|4649.7|4645.7|4637.7|4633.7|798
1729662000000|2024-10-23 05:40:00|4637.7|4633.7|4620.7|4616.7|4638.7|4634.7|4617.7|4613.7|1511
1729662300000|2024-10-23 05:45:00|4618.7|4614.7|4625.7|4621.7|4627.7|4623.7|4614.7|4610.7|881
1729662600000|2024-10-23 05:50:00|4625.2|4621.2|4626.7|4622.7|4629.7|4625.7|4619.7|4615.7|891
1729662900000|2024-10-23 05:55:00|4625.7|4621.7|4627.7|4623.7|4629.7|4625.7|4617.7|4613.7|786
1729663200000|2024-10-23 06:00:00|4627.2|4623.2|4600.7|4596.7|4628.7|4624.7|4597.7|4593.7|1553
1729663500000|2024-10-23 06:05:00|4601.2|4597.2|4596.7|4592.7|4604.7|4600.7|4593.7|4589.7|1573
1729663800000|2024-10-23 06:10:00|4596.2|4592.2|4606.7|4602.7|4608.7|4604.7|4589.7|4585.7|1194
1729664100000|2024-10-23 06:15:00|4606.2|4602.2|4605.7|4601.7|4611.2|4607.2|4599.7|4595.7|1092
1729664400000|2024-10-23 06:20:00|4606.2|4602.2|4613.7|4609.7|4616.7|4612.7|4599.7|4595.7|983
1729664700000|2024-10-23 06:25:00|4614.7|4610.7|4613.7|4609.7|4617.7|4613.7|4607.7|4603.7|800
1729665000000|2024-10-23 06:30:00|4614.2|4610.2|4597.7|4593.7|4614.7|4610.7|4595.2|4591.2|718
1729665300000|2024-10-23 06:35:00|4597.2|4593.2|4591.2|4587.2|4605.7|4601.7|4589.7|4585.7|685
1729665600000|2024-10-23 06:40:00|4591.7|4587.7|4589.7|4585.7|4595.2|4591.2|4586.7|4582.7|806
1729665900000|2024-10-23 06:45:00|4590.2|4586.2|4581.7|4577.7|4591.2|4587.2|4580.7|4576.7|1196
1729666200000|2024-10-23 06:50:00|4582.2|4578.2|4596.2|4592.2|4596.2|4592.2|4582.2|4578.2|848
1729666500000|2024-10-23 06:55:00|4596.7|4592.7|4597.2|4593.2|4598.7|4594.7|4591.7|4587.7|950
1729666800000|2024-10-23 07:00:00|4596.7|4592.7|4598.2|4594.2|4602.7|4598.7|4594.7|4590.7|709
1729667100000|2024-10-23 07:05:00|4597.7|4593.7|4607.7|4603.7|4608.7|4604.7|4596.7|4592.7|360
1729667400000|2024-10-23 07:10:00|4607.2|4603.2|4609.7|4605.7|4609.7|4605.7|4604.7|4600.7|422
1729667700000|2024-10-23 07:15:00|4609.2|4605.2|4611.7|4607.7|4612.2|4608.2|4605.2|4601.2|447
1729668000000|2024-10-23 07:20:00|4611.2|4607.2|4607.7|4603.7|4612.7|4608.7|4605.7|4601.7|517
1729668300000|2024-10-23 07:25:00|4607.2|4603.2|4613.7|4609.7|4614.7|4610.7|4604.7|4600.7|548
1729668600000|2024-10-23 07:30:00|4612.7|4608.7|4613.7|4609.7|4613.7|4609.7|4609.7|4605.7|494
1729668900000|2024-10-23 07:35:00|4613.2|4609.2|4614.2|4610.2|4614.7|4610.7|4610.7|4606.7|457
1729669200000|2024-10-23 07:40:00|4614.7|4610.7|4612.7|4608.7|4614.7|4610.7|4607.7|4603.7|717
1729669500000|2024-10-23 07:45:00|4611.7|4607.7|4607.7|4603.7|4615.7|4611.7|4607.7|4603.7|768
1729669800000|2024-10-23 07:50:00|4607.2|4603.2|4605.7|4601.7|4608.7|4604.7|4604.2|4600.2|562
1729670100000|2024-10-23 07:55:00|4604.7|4600.7|4602.7|4598.7|4605.7|4601.7|4602.7|4598.7|383
1729670400000|2024-10-23 08:00:00|4601.7|4597.7|4604.7|4600.7|4605.7|4601.7|4597.7|4593.7|2129
1729670700000|2024-10-23 08:05:00|4602.7|4598.7|4611.2|4607.2|4613.7|4609.7|4601.7|4597.7|1473
1729671000000|2024-10-23 08:10:00|4610.2|4606.2|4613.7|4609.7|4615.7|4611.7|4610.2|4606.2|1307
1729671300000|2024-10-23 08:15:00|4613.2|4609.2|4611.7|4607.7|4615.7|4611.7|4610.7|4606.7|1197
1729671600000|2024-10-23 08:20:00|4611.2|4607.2|4605.7|4601.7|4611.2|4607.2|4604.7|4600.7|1183
1729671900000|2024-10-23 08:25:00|4605.2|4601.2|4601.2|4597.2|4607.2|4603.2|4599.2|4595.2|1128
1729672200000|2024-10-23 08:30:00|4601.7|4592.7|4601|4592|4601.8|4592.8|4600.8|4591.8|0
1729672500000|2024-10-23 08:35:00|4601.1|4592.1|4601|4592|4601.7|4592.7|4600.8|4591.8|99
1729672800000|2024-10-23 08:40:00|4601.1|4592.1|4598.9|4589.9|4601.1|4592.1|4598.9|4589.9|0
1729673100000|2024-10-23 08:45:00|4599|4590|4598.1|4589.1|4599.5|4590.5|4598.1|4589.1|0
1729673400000|2024-10-23 08:50:00|4598|4589|4598|4589|4598.3|4589.3|4597.8|4588.8|0
1729673700000|2024-10-23 08:55:00|4597.9|4588.9|4598|4589|4598.3|4589.3|4597.7|4588.7|0
1729674000000|2024-10-23 09:00:00|4598.2|4589.2|4599.5|4590.5|4599.5|4590.5|4598|4589|0
1729674300000|2024-10-23 09:05:00|4599.4|4590.4|4602.9|4593.9|4602.9|4593.9|4599.2|4590.2|0
1729674600000|2024-10-23 09:10:00|4603.1|4594.1|4602.2|4593.2|4603.1|4594.1|4602.2|4593.2|0
1729674900000|2024-10-23 09:15:00|4601.8|4592.8|4607.2|4600.2|4608.2|4601.2|4598.2|4587.2|129
1729675200000|2024-10-23 09:20:00|4606.2|4599.2|4607.2|4600.2|4609.2|4601.2|4605.2|4598.2|13
1729675500000|2024-10-23 09:25:00|4608.2|4599.2|4606.2|4599.2|4609.2|4602.2|4606.2|4599.2|16
1729675800000|2024-10-23 09:30:00|4607.2|4600.2|4606.2|4599.2|4607.2|4600.2|4604.2|4597.2|6
1729676100000|2024-10-23 09:35:00|4607.2|4598.2|4605.2|4598.2|4607.2|4600.2|4605.2|4598.2|9
1729676400000|2024-10-23 09:40:00|4604.2|4597.2|4605.2|4598.2|4606.2|4599.2|4604.2|4597.2|3
1729676700000|2024-10-23 09:45:00|4606.2|4597.2|4605.2|4597.2|4606.2|4599.2|4604.2|4597.2|15
1729677000000|2024-10-23 09:50:00|4606.2|4598.2|4607.2|4600.2|4608.2|4601.2|4606.2|4598.2|10
1729677300000|2024-10-23 09:55:00|4608.2|4601.2|4606.2|4599.2|4608.2|4601.2|4606.2|4599.2|16
1729677600000|2024-10-23 10:00:00|4605.2|4598.2|4604.2|4596.2|4606.2|4599.2|4602.2|4595.2|10
1729677900000|2024-10-23 10:05:00|4603.2|4595.2|4602.2|4594.2|4604.2|4597.2|4601.2|4594.2|48
1729678200000|2024-10-23 10:10:00|4603.2|4595.2|4602.2|4595.2|4604.2|4597.2|4602.2|4595.2|6
1729678500000|2024-10-23 10:15:00|4603.2|4594.2|4602.2|4595.2|4603.2|4595.2|4601.2|4594.2|0
1729678800000|2024-10-23 10:20:00|4601.2|4594.2|4598.2|4591.2|4602.2|4595.2|4598.2|4591.2|15
1729679100000|2024-10-23 10:25:00|4599.2|4592.2|4597.2|4590.2|4599.2|4592.2|4596.2|4589.2|232
1729679400000|2024-10-23 10:30:00|4598.2|4591.2|4596.2|4589.2|4598.2|4591.2|4596.2|4589.2|33
1729679700000|2024-10-23 10:35:00|4597.2|4590.2|4600.2|4593.2|4601.2|4594.2|4596.2|4589.2|139
1729680000000|2024-10-23 10:40:00|4599.2|4592.2|4598.2|4591.2|4600.2|4593.2|4598.2|4590.2|27
1729680300000|2024-10-23 10:45:00|4597.2|4590.2|4596.2|4589.2|4598.2|4591.2|4596.2|4589.2|19
1729680600000|2024-10-23 10:50:00|4595.2|4588.2|4593.2|4586.2|4598.2|4590.2|4592.2|4585.2|20
1729680900000|2024-10-23 10:55:00|4594.2|4587.2|4593.2|4585.2|4594.2|4587.2|4591.2|4584.2|44
1729681200000|2024-10-23 11:00:00|4592.2|4586.2|4595.2|4587.2|4597.2|4589.2|4592.2|4586.2|36
1729681500000|2024-10-23 11:05:00|4594.2|4588.2|4597.2|4590.2|4597.2|4590.2|4594.2|4587.2|0
1729681800000|2024-10-23 11:10:00|4596.2|4589.2|4597.2|4590.2|4598.2|4591.2|4595.2|4588.2|6
1729682100000|2024-10-23 11:15:00|4598.2|4589.2|4601.2|4594.2|4604.2|4597.2|4598.2|4589.2|102
1729682400000|2024-10-23 11:20:00|4600.2|4593.2|4599.2|4591.2|4601.2|4593.2|4598.2|4591.2|16
1729682700000|2024-10-23 11:25:00|4598.2|4590.2|4596.2|4589.2|4600.2|4592.2|4596.2|4589.2|10
1729683000000|2024-10-23 11:30:00|4595.2|4588.2|4596.2|4588.2|4596.2|4588.2|4592.2|4585.2|12
1729683300000|2024-10-23 11:35:00|4595.2|4589.2|4596.2|4588.2|4597.2|4590.2|4594.2|4586.2|6
1729683600000|2024-10-23 11:40:00|4595.2|4587.2|4594.2|4586.2|4596.2|4588.2|4594.2|4586.2|0
1729683900000|2024-10-23 11:45:00|4593.2|4585.2|4596.2|4589.2|4597.2|4590.2|4593.2|4585.2|3
1729684200000|2024-10-23 11:50:00|4597.2|4588.2|4596.2|4589.2|4597.2|4589.2|4596.2|4588.2|2
1729684500000|2024-10-23 11:55:00|4595.2|4588.2|4589.2|4581.2|4595.2|4588.2|4588.2|4581.2|63
1729684800000|2024-10-23 12:00:00|4588.2|4582.2|4585.2|4577.2|4589.2|4582.2|4584.2|4577.2|36
1729685100000|2024-10-23 12:05:00|4584.2|4575.2|4586.2|4578.2|4587.2|4580.2|4580.2|4573.2|57
1729685400000|2024-10-23 12:10:00|4587.2|4579.2|4588.2|4581.2|4589.2|4582.2|4586.2|4579.2|62
1729685700000|2024-10-23 12:15:00|4589.2|4582.2|4586.2|4578.2|4589.2|4582.2|4583.2|4576.2|21
1729686000000|2024-10-23 12:20:00|4585.2|4577.2|4585.2|4578.2|4586.2|4579.2|4583.2|4576.2|15
1729686300000|2024-10-23 12:25:00|4584.2|4577.2|4588.2|4581.2|4589.2|4581.2|4584.2|4577.2|38
1729686600000|2024-10-23 12:30:00|4589.2|4582.2|4589.2|4582.2|4590.2|4583.2|4587.2|4580.2|6
1729686900000|2024-10-23 12:35:00|4590.2|4581.2|4589.2|4581.2|4590.2|4582.2|4587.2|4580.2|6
1729687200000|2024-10-23 12:40:00|4588.2|4580.2|4589.2|4581.2|4589.2|4582.2|4587.2|4579.2|9
1729687500000|2024-10-23 12:45:00|4590.2|4582.2|4587.2|4580.2|4591.2|4583.2|4586.2|4579.2|15
1729687800000|2024-10-23 12:50:00|4588.2|4579.2|4587.2|4579.2|4588.2|4580.2|4585.2|4578.2|28
1729688100000|2024-10-23 12:55:00|4586.2|4580.2|4587.2|4579.2|4588.2|4581.2|4585.2|4578.2|2
1729688400000|2024-10-23 13:00:00|4586.2|4580.2|4591.2|4583.2|4591.2|4584.2|4586.2|4579.2|3
1729688700000|2024-10-23 13:05:00|4590.2|4584.2|4592.2|4584.2|4592.2|4585.2|4589.2|4582.2|57
1729689000000|2024-10-23 13:10:00|4593.2|4585.2|4594.2|4586.2|4595.2|4587.2|4592.2|4584.2|8
1729689300000|2024-10-23 13:15:00|4595.2|4587.2|4595.2|4588.2|4596.2|4589.2|4593.2|4586.2|36
1729689600000|2024-10-23 13:20:00|4596.2|4587.2|4598.2|4590.2|4598.2|4590.2|4594.2|4587.2|14
1729689900000|2024-10-23 13:25:00|4597.2|4591.2|4599.2|4592.2|4602.2|4594.2|4597.2|4590.2|33
1729690200000|2024-10-23 13:30:00|4600.2|4591.2|4591.2|4583.2|4605.2|4597.2|4574.2|4566.2|693
1729690500000|2024-10-23 13:35:00|4590.2|4582.2|4597.2|4590.2|4603.2|4595.2|4589.2|4581.2|185
1729690800000|2024-10-23 13:40:00|4598.2|4589.2|4591.2|4583.2|4603.2|4595.2|4588.2|4580.2|76
1729691100000|2024-10-23 13:45:00|4592.2|4584.2|4588.2|4581.2|4594.2|4584.2|4585.2|4577.2|76
1729691400000|2024-10-23 13:50:00|4587.2|4580.2|4598.2|4591.2|4599.2|4591.2|4580.2|4572.2|163
1729691700000|2024-10-23 13:55:00|4599.2|4592.2|4596.2|4590.2|4606.2|4599.2|4595.2|4588.2|98
1729692000000|2024-10-23 14:00:00|4596.7|4590.7|4586.2|4580.2|4598.7|4592.7|4584.7|4578.7|61
1729692300000|2024-10-23 14:05:00|4587.7|4581.7|4574.2|4568.2|4587.7|4581.7|4572.2|4566.2|263
1729692600000|2024-10-23 14:10:00|4573.7|4567.7|4583.2|4577.2|4585.2|4579.2|4568.7|4562.7|165
1729692900000|2024-10-23 14:15:00|4582.7|4576.7|4581.2|4575.2|4587.2|4581.2|4578.2|4572.2|92
1729693200000|2024-10-23 14:20:00|4581.7|4575.7|4587.2|4581.2|4588.7|4582.7|4581.7|4575.7|39
1729693500000|2024-10-23 14:25:00|4586.7|4580.7|4587.7|4581.7|4588.2|4582.2|4581.2|4575.2|101
1729693800000|2024-10-23 14:30:00|4588.2|4582.2|4578.2|4572.2|4588.7|4582.7|4576.7|4570.7|53
1729694100000|2024-10-23 14:35:00|4578.7|4572.7|4556.2|4550.2|4580.2|4574.2|4552.7|4546.7|456
1729694400000|2024-10-23 14:40:00|4556.7|4550.7|4558.2|4552.2|4558.7|4552.7|4552.7|4546.7|165
1729694700000|2024-10-23 14:45:00|4557.7|4551.7|4556.2|4550.2|4559.2|4553.2|4551.7|4545.7|148
1729695000000|2024-10-23 14:50:00|4556.7|4550.7|4539.2|4533.2|4557.7|4551.7|4533.2|4527.2|475
1729695300000|2024-10-23 14:55:00|4539.7|4533.7|4546.7|4540.7|4548.2|4542.2|4539.7|4533.7|66
1729695600000|2024-10-23 15:00:00|4547.2|4541.2|4551.2|4545.2|4552.7|4546.7|4545.7|4539.7|61
1729695900000|2024-10-23 15:05:00|4550.7|4544.7|4540.2|4534.2|4550.7|4544.7|4537.2|4531.2|169
1729696200000|2024-10-23 15:10:00|4540.7|4534.7|4536.7|4530.7|4541.2|4535.2|4533.7|4527.7|77
1729696500000|2024-10-23 15:15:00|4536.2|4530.2|4529.2|4523.2|4538.2|4532.2|4529.2|4523.2|70
1729696800000|2024-10-23 15:20:00|4529.7|4523.7|4531.2|4525.2|4537.7|4531.7|4529.7|4523.7|61
1729697100000|2024-10-23 15:25:00|4531.7|4525.7|4536.7|4530.7|4538.7|4532.7|4530.7|4524.7|88
1729697400000|2024-10-23 15:30:00|4536.2|4530.2|4537.7|4531.7|4540.2|4534.2|4533.2|4527.2|55
1729697700000|2024-10-23 15:35:00|4537.2|4531.2|4537.7|4531.7|4540.7|4534.7|4536.2|4530.2|65
1729698000000|2024-10-23 15:40:00|4537.2|4531.2|4535.7|4529.7|4537.7|4531.7|4533.7|4527.7|80
1729698300000|2024-10-23 15:45:00|4536.7|4530.7|4536.2|4530.2|4539.7|4533.7|4535.7|4529.7|37
1729698600000|2024-10-23 15:50:00|4536.7|4530.7|4534.7|4528.7|4539.7|4533.7|4534.7|4528.7|29
1729698900000|2024-10-23 15:55:00|4535.2|4529.2|4538.7|4532.7|4539.7|4533.7|4534.7|4528.7|25
1729699200000|2024-10-23 16:00:00|4537.7|4531.7|4532.7|4526.7|4537.7|4531.7|4530.7|4524.7|39
1729699500000|2024-10-23 16:05:00|4533.2|4527.2|4536.7|4530.7|4537.7|4531.7|4528.7|4522.7|43
1729699800000|2024-10-23 16:10:00|4537.2|4531.2|4539.7|4533.7|4541.2|4535.2|4534.7|4528.7|42
1729700100000|2024-10-23 16:15:00|4540.2|4534.2|4544.7|4538.7|4544.7|4538.7|4539.7|4533.7|18
1729700400000|2024-10-23 16:20:00|4544.2|4538.2|4545.2|4539.2|4547.2|4541.2|4544.2|4538.2|29
1729700700000|2024-10-23 16:25:00|4544.7|4538.7|4541.7|4535.7|4545.7|4539.7|4540.7|4534.7|30
1729701000000|2024-10-23 16:30:00|4542.7|4536.7|4540.2|4534.2|4544.2|4538.2|4538.7|4532.7|76
1729701300000|2024-10-23 16:35:00|4540.7|4534.7|4538.7|4532.7|4541.7|4535.7|4536.7|4530.7|28
1729701600000|2024-10-23 16:40:00|4539.2|4533.2|4534.7|4528.7|4539.2|4533.2|4533.7|4527.7|13
1729701900000|2024-10-23 16:45:00|4535.7|4529.7|4538.2|4532.2|4538.7|4532.7|4534.2|4528.2|28
1729702200000|2024-10-23 16:50:00|4538.7|4532.7|4538.2|4532.2|4541.7|4535.7|4537.2|4531.2|30
1729702500000|2024-10-23 16:55:00|4538.7|4532.7|4538.2|4532.2|4542.2|4536.2|4537.7|4531.7|71
1729702800000|2024-10-23 17:00:00|4537.7|4531.7|4531.7|4525.7|4539.2|4533.2|4531.7|4525.7|18
1729703100000|2024-10-23 17:05:00|4532.2|4526.2|4529.7|4523.7|4532.7|4526.7|4528.7|4522.7|22
1729703400000|2024-10-23 17:10:00|4528.7|4522.7|4522.7|4516.7|4530.7|4524.7|4521.7|4515.7|81
1729703700000|2024-10-23 17:15:00|4522.2|4516.2|4522.7|4516.7|4523.7|4517.7|4521.7|4515.7|101
1729704000000|2024-10-23 17:20:00|4523.7|4517.7|4522.2|4516.2|4523.7|4517.7|4521.7|4515.7|10
1729704300000|2024-10-23 17:25:00|4522.7|4516.7|4527.2|4521.2|4527.7|4521.7|4521.7|4515.7|37
1729704600000|2024-10-23 17:30:00|4526.7|4520.7|4523.2|4517.2|4526.7|4520.7|4522.7|4516.7|18
1729704900000|2024-10-23 17:35:00|4523.7|4517.7|4525.2|4519.2|4525.7|4519.7|4522.7|4516.7|15
1729705200000|2024-10-23 17:40:00|4525.7|4519.7|4524.2|4518.2|4527.2|4521.2|4523.7|4517.7|22
1729705500000|2024-10-23 17:45:00|4523.7|4517.7|4529.2|4523.2|4529.7|4523.7|4523.2|4517.2|40
1729705800000|2024-10-23 17:50:00|4529.7|4523.7|4526.7|4520.7|4529.7|4523.7|4525.7|4519.7|99
1729706100000|2024-10-23 17:55:00|4525.7|4519.7|4525.2|4519.2|4527.7|4521.7|4524.7|4518.7|134
1729706400000|2024-10-23 18:00:00|4524.7|4518.7|4521.7|4515.7|4527.2|4521.2|4521.7|4515.7|88
1729706700000|2024-10-23 18:05:00|4522.2|4516.2|4521.7|4515.7|4523.7|4517.7|4518.7|4512.7|80
1729707000000|2024-10-23 18:10:00|4521.2|4515.2|4517.7|4511.7|4521.7|4515.7|4516.2|4510.2|28
1729707300000|2024-10-23 18:15:00|4518.2|4512.2|4516.7|4510.7|4519.7|4513.7|4515.7|4509.7|69
1729707600000|2024-10-23 18:20:00|4517.2|4511.2|4523.7|4517.7|4524.7|4518.7|4517.2|4511.2|139
1729707900000|2024-10-23 18:25:00|4524.7|4518.7|4523.7|4517.7|4527.2|4521.2|4523.7|4517.7|74
1729708200000|2024-10-23 18:30:00|4524.2|4518.2|4528.2|4522.2|4528.7|4522.7|4523.7|4517.7|63
1729708500000|2024-10-23 18:35:00|4527.7|4521.7|4526.2|4520.2|4530.7|4524.7|4525.7|4519.7|126
1729708800000|2024-10-23 18:40:00|4525.7|4519.7|4525.7|4519.7|4529.7|4523.7|4524.7|4518.7|119
1729709100000|2024-10-23 18:45:00|4525.2|4519.2|4522.7|4516.7|4527.7|4521.7|4519.7|4513.7|183
1729709400000|2024-10-23 18:50:00|4523.2|4517.2|4526.2|4520.2|4527.7|4521.7|4523.2|4517.2|99
1729709700000|2024-10-23 18:55:00|4526.7|4520.7|4528.5|4519.5|4528.5|4521.7|4520.7|4514.7|128
1729710000000|2024-10-23 19:00:00|4528.4|4519.4|4523.7|4514.7|4528.4|4519.4|4523.1|4514.1|0
1729710300000|2024-10-23 19:05:00|4523.6|4514.6|4522.2|4513.2|4523.7|4514.7|4522|4513|0
1729710600000|2024-10-23 19:10:00|4522.3|4513.3|4522.6|4513.6|4524.8|4515.8|4521.9|4512.9|0
1729710900000|2024-10-23 19:15:00|4522.7|4513.7|4524|4515|4524.1|4515.1|4521.7|4512.7|0
1729711200000|2024-10-23 19:20:00|4523.9|4514.9|4525.6|4516.6|4527.5|4518.5|4522.3|4513.3|0
1729711500000|2024-10-23 19:25:00|4525.5|4516.5|4527.5|4518.5|4527.8|4518.8|4524|4515|0
1729711800000|2024-10-23 19:30:00|4527.6|4518.6|4526.4|4517.4|4527.7|4518.7|4525.4|4516.4|0
1729712100000|2024-10-23 19:35:00|4526.5|4517.5|4530.1|4521.1|4530.1|4521.1|4526.4|4517.4|0
1729712400000|2024-10-23 19:40:00|4530|4521|4532.3|4523.3|4532.3|4523.3|4529.2|4520.2|0
1729712700000|2024-10-23 19:45:00|4532.2|4523.2|4530.7|4521.7|4532.4|4523.4|4529.4|4520.4|0
1729713000000|2024-10-23 19:50:00|4531|4522|4530.1|4521.1|4531.3|4522.3|4528.3|4519.3|0
1729713300000|2024-10-23 19:55:00|4530.2|4521.2|4531.2|4522.2|4532|4523|4530.2|4521.2|0
1729713600000|2024-10-23 20:00:00|4531.3|4522.3|4533.7|4524.7|4534.8|4525.8|4529.7|4520.7|0
1729713900000|2024-10-23 20:05:00|4533.5|4524.5|4532|4523|4534|4525|4532|4523|0
1729714200000|2024-10-23 20:10:00|4532.1|4523.1|4534.1|4525.1|4534.3|4525.3|4531.4|4522.4|0
1729714500000|2024-10-23 20:15:00|4534.3|4525.3|4536.5|4527.5|4536.5|4527.5|4534.3|4525.3|0
1729714800000|2024-10-23 20:20:00|4536.6|4527.6|4536.5|4527.5|4536.8|4527.8|4535.4|4526.4|0
1729715100000|2024-10-23 20:25:00|4536.4|4527.4|4537.2|4528.2|4537.3|4528.3|4536|4527|0
1729715400000|2024-10-23 20:30:00|4537.3|4528.3|4536.9|4527.9|4537.3|4528.3|4536.6|4527.6|0
1729715700000|2024-10-23 20:35:00|4536.7|4527.7|4536.9|4527.9|4537.5|4528.5|4536.7|4527.7|0
1729716000000|2024-10-23 20:40:00|4536.7|4527.7|4536.1|4527.1|4537|4528|4535.8|4526.8|0
1729716300000|2024-10-23 20:45:00|4536.3|4527.3|4536.3|4527.3|4536.4|4527.4|4535.5|4526.5|0
1729716600000|2024-10-23 20:50:00|4536.1|4527.1|4536.4|4527.4|4536.9|4527.9|4536|4527|0
1729716900000|2024-10-23 20:55:00|4536.3|4527.3|4535.3|4526.3|4536.3|4527.3|4534.1|4525.1|0
1729717200000|2024-10-23 21:00:00|4534.6|4525.6|4534.7|4525.7|4534.8|4525.8|4534.5|4525.5|0
1729717500000|2024-10-23 21:05:00|4534.8|4525.8|4534.9|4525.9|4535.1|4526.1|4534.6|4525.6|0
1729717800000|2024-10-23 21:10:00|4534.8|4525.8|4534.8|4525.8|4534.9|4525.9|4534.6|4525.6|0
1729718100000|2024-10-23 21:15:00|4535|4526|4535.1|4526.1|4535.1|4526.1|4535|4526|0
1729718400000|2024-10-23 21:20:00|4535.6|4526.6|4536|4527|4536|4527|4535.5|4526.5|0
1729718700000|2024-10-23 21:25:00|4535.6|4526.6|4536.2|4527.2|4536.4|4527.4|4535.5|4526.5|0
1729719000000|2024-10-23 21:30:00|4536.3|4527.3|4535.7|4526.7|4536.3|4527.3|4535.7|4526.7|0
1729719300000|2024-10-23 21:35:00|4535.6|4526.6|4535.9|4526.9|4535.9|4526.9|4535.5|4526.5|0
1729719900000|2024-10-23 21:45:00|4536.2|4527.2|4535.9|4526.9|4536.3|4527.3|4535.8|4526.8|0
1729720200000|2024-10-23 21:50:00|4535.7|4526.7|4535.9|4526.9|4535.9|4526.9|4535.7|4526.7|0
1729720500000|2024-10-23 21:55:00|4536.2|4527.2|4535.9|4526.9|4536.4|4527.4|4535.9|4526.9|0
1729720800000|2024-10-23 22:00:00|4536.3|4527.3|4535.3|4526.3|4536.5|4527.5|4535.1|4526.1|0
1729721100000|2024-10-23 22:05:00|4535.2|4526.2|4534.9|4525.9|4535.3|4526.3|4534.6|4525.6|0
1729721400000|2024-10-23 22:10:00|4535|4526|4535.5|4526.5|4535.7|4526.7|4535|4526|0
1729721700000|2024-10-23 22:15:00|4535.6|4526.6|4534.3|4525.3|4535.6|4526.6|4534.1|4525.1|0
1729722000000|2024-10-23 22:20:00|4534.4|4525.4|4535.8|4526.8|4535.8|4526.8|4534.1|4525.1|0
1729722300000|2024-10-23 22:25:00|4536|4527|4535.7|4526.7|4536|4527|4535.7|4526.7|0
1729722600000|2024-10-23 22:30:00|4535.8|4526.8|4534.7|4525.7|4535.8|4526.8|4533.7|4524.7|0
1729722900000|2024-10-23 22:35:00|4534.6|4525.6|4533.9|4524.9|4534.7|4525.7|4533.8|4524.8|0
1729723200000|2024-10-23 22:40:00|4534|4525|4534.3|4525.3|4534.7|4525.7|4533.8|4524.8|0
1729723500000|2024-10-23 22:45:00|4534.1|4525.1|4534.4|4525.4|4534.6|4525.6|4534.1|4525.1|0
1729723800000|2024-10-23 22:50:00|4534.6|4525.6|4533.8|4524.8|4534.7|4525.7|4533.6|4524.6|0
1729724100000|2024-10-23 22:55:00|4533.7|4524.7|4534.3|4525.3|4534.5|4525.5|4533.7|4524.7|0
1729724400000|2024-10-23 23:00:00|4534.2|4525.2|4533.9|4524.9|4534.3|4525.3|4533.7|4524.7|0
1729724700000|2024-10-23 23:05:00|4534|4525|4534|4525|4534.2|4525.2|4533.7|4524.7|0
1729725000000|2024-10-23 23:10:00|4534.2|4525.2|4533.8|4524.8|4534.2|4525.2|4533.8|4524.8|0
1729725300000|2024-10-23 23:15:00|4533.7|4524.7|4533.5|4524.5|4533.9|4524.9|4533.5|4524.5|0
1729725600000|2024-10-23 23:20:00|4533.3|4524.3|4532.9|4523.9|4533.5|4524.5|4532.9|4523.9|0
1729725900000|2024-10-23 23:25:00|4532.7|4523.7|4532.9|4523.9|4533|4524|4531.8|4522.8|0
1729726200000|2024-10-23 23:30:00|4533.1|4524.1|4534.2|4525.2|4534.2|4525.2|4533.1|4524.1|0
1729726500000|2024-10-23 23:35:00|4534.1|4525.1|4534.5|4525.5|4534.8|4525.8|4533.9|4524.9|0
1729726800000|2024-10-23 23:40:00|4534.4|4525.4|4534.5|4525.5|4535|4526|4534.4|4525.4|0
1729727100000|2024-10-23 23:45:00|4534.7|4525.7|4534.5|4525.5|4534.8|4525.8|4534.2|4525.2|0
1729727400000|2024-10-23 23:50:00|4534.4|4525.4|4534.5|4525.5|4534.8|4525.8|4534.3|4525.3|0
1729727700000|2024-10-23 23:55:00|4534.4|4525.4|4534.5|4525.5|4535|4526|4534.3|4525.3|0
1729728000000|2024-10-24 00:00:00|4534.4|4525.4|4533.5|4524.5|4534.6|4525.6|4533.5|4524.5|0
1729728300000|2024-10-24 00:05:00|4533.6|4524.6|4533|4524|4534.2|4525.2|4533|4524|0
1729728600000|2024-10-24 00:10:00|4532.9|4523.9|4533.2|4524.2|4533.3|4524.3|4532.7|4523.7|0
1729728900000|2024-10-24 00:15:00|4533.1|4524.1|4532.8|4523.8|4533.2|4524.2|4531.5|4522.5|0
1729729200000|2024-10-24 00:20:00|4532.9|4523.9|4534.1|4525.1|4534.2|4525.2|4532.9|4523.9|0
1729729500000|2024-10-24 00:25:00|4534.2|4525.2|4534.2|4525.2|4534.8|4525.8|4534|4525|0
1729729800000|2024-10-24 00:30:00|4534.3|4525.3|4535.6|4526.6|4535.6|4526.6|4534|4525|0
1729730100000|2024-10-24 00:35:00|4536.7|4527.7|4538.4|4529.4|4538.4|4529.4|4536.7|4527.7|0
1729730400000|2024-10-24 00:40:00|4538.5|4529.5|4537.9|4528.9|4540.2|4531.2|4537.8|4528.8|0
1729730700000|2024-10-24 00:45:00|4538.2|4529.2|4538.1|4529.1|4539.4|4530.4|4537.9|4528.9|0
1729731000000|2024-10-24 00:50:00|4537.9|4528.9|4538.7|4529.7|4539|4530|4537.3|4528.3|0
1729731300000|2024-10-24 00:55:00|4538.6|4529.6|4539.8|4530.8|4539.8|4530.8|4538.4|4529.4|0
1729731600000|2024-10-24 01:00:00|4539.7|4530.7|4538.4|4529.4|4539.7|4530.7|4537.7|4528.7|0
1729731900000|2024-10-24 01:05:00|4538.5|4529.5|4541.3|4532.3|4541.3|4532.3|4537.8|4528.8|0
1729732200000|2024-10-24 01:10:00|4541.5|4532.5|4543.5|4534.5|4543.7|4534.7|4541.3|4532.3|0
1729732500000|2024-10-24 01:15:00|4545.2|4536.2|4554.7|4550.7|4573.7|4569.7|4545.2|4536.2|1111
1729732800000|2024-10-24 01:20:00|4553.7|4549.7|4549.7|4545.7|4557.7|4553.7|4546.2|4542.2|493
1729733100000|2024-10-24 01:25:00|4548.7|4544.7|4549.2|4545.2|4555.7|4551.7|4548.2|4544.2|556
1729733400000|2024-10-24 01:30:00|4548.7|4544.7|4553.7|4549.7|4568.7|4564.7|4536.2|4532.2|5615
1729733700000|2024-10-24 01:35:00|4552.2|4548.2|4531.7|4527.7|4561.2|4557.2|4531.2|4527.2|3161
1729734000000|2024-10-24 01:40:00|4531.2|4527.2|4537.7|4533.7|4541.7|4537.7|4519.7|4515.7|2276
1729734300000|2024-10-24 01:45:00|4537.2|4533.2|4517.2|4513.2|4541.7|4537.7|4515.7|4511.7|2815
1729734600000|2024-10-24 01:50:00|4517.7|4513.7|4524.7|4520.7|4530.7|4526.7|4512.7|4508.7|1892
1729734900000|2024-10-24 01:55:00|4526.7|4522.7|4521.7|4517.7|4537.7|4533.7|4514.7|4510.7|1684
1729735200000|2024-10-24 02:00:00|4520.7|4516.7|4513.7|4509.7|4532.7|4528.7|4512.2|4508.2|1558
1729735500000|2024-10-24 02:05:00|4512.7|4508.7|4522.7|4518.7|4530.7|4526.7|4512.7|4508.7|1696
1729735800000|2024-10-24 02:10:00|4522.2|4518.2|4531.7|4527.7|4535.2|4531.2|4522.2|4518.2|1362
1729736100000|2024-10-24 02:15:00|4532.2|4528.2|4540.7|4536.7|4540.7|4536.7|4523.7|4519.7|1547
1729736400000|2024-10-24 02:20:00|4540.2|4536.2|4549.2|4545.2|4549.7|4545.7|4539.7|4535.7|1875
1729736700000|2024-10-24 02:25:00|4548.7|4544.7|4557|4553|4568|4564|4547.7|4543.7|2306
1729737000000|2024-10-24 02:30:00|4555|4551|4563|4559|4568|4564|4553|4549|1484
1729737300000|2024-10-24 02:35:00|4562|4558|4558|4554|4562|4558|4552|4548|633
1729737600000|2024-10-24 02:40:00|4559|4555|4544.5|4540.5|4561|4557|4542|4538|1028
1729737900000|2024-10-24 02:45:00|4545|4541|4545|4541|4552|4548|4540|4536|1189
1729738200000|2024-10-24 02:50:00|4545.5|4541.5|4538|4534|4556.5|4552.5|4538|4534|1800
1729738500000|2024-10-24 02:55:00|4537|4533|4546|4542|4548|4544|4536|4532|3041
1729738800000|2024-10-24 03:00:00|4546.5|4542.5|4560|4556|4565|4561|4541|4537|3135
1729739100000|2024-10-24 03:05:00|4561|4557|4548|4544|4564|4560|4546|4542|931
1729739400000|2024-10-24 03:10:00|4547|4543|4544|4540|4553|4549|4543|4539|819
1729739700000|2024-10-24 03:15:00|4544.5|4540.5|4542|4538|4548|4544|4538|4534|724
1729740000000|2024-10-24 03:20:00|4542.5|4538.5|4538|4534|4548|4544|4536|4532|643
1729740300000|2024-10-24 03:25:00|4538.5|4534.5|4541.5|4537.5|4546|4542|4534|4530|822
1729740600000|2024-10-24 03:30:00|4541|4537|4530|4526|4541.5|4537.5|4528|4524|3304
1729740900000|2024-10-24 03:35:00|4530.5|4526.5|4535.5|4531.5|4537.5|4533.5|4529|4525|397
1729741200000|2024-10-24 03:40:00|4536|4532|4533|4529|4538|4534|4531.5|4527.5|331
1729741500000|2024-10-24 03:45:00|4532.5|4528.5|4527.5|4523.5|4534|4530|4526.5|4522.5|718
1729741800000|2024-10-24 03:50:00|4528|4524|4527|4523|4530|4526|4526|4522|473
1729742100000|2024-10-24 03:55:00|4527.5|4523.5|4526.5|4522.5|4528|4524|4523|4519|807
1729742400000|2024-10-24 04:00:00|4527.5|4518.5|4527.3|4518.3|4527.5|4518.5|4526.7|4517.7|0
1729742700000|2024-10-24 04:05:00|4527.4|4518.4|4528|4519|4528|4519|4527.4|4518.4|0
1729743000000|2024-10-24 04:10:00|4527.9|4518.9|4527.6|4518.6|4528.4|4519.4|4527.3|4518.3|0
1729743300000|2024-10-24 04:15:00|4527.7|4518.7|4527.8|4518.8|4527.9|4518.9|4527.3|4518.3|0
1729743600000|2024-10-24 04:20:00|4527.9|4518.9|4527.7|4518.7|4527.9|4518.9|4527.4|4518.4|0
1729743900000|2024-10-24 04:25:00|4527.8|4518.8|4527.9|4518.9|4528.3|4519.3|4527.7|4518.7|0
1729744200000|2024-10-24 04:30:00|4527.8|4518.8|4527.2|4518.2|4527.8|4518.8|4527.1|4518.1|0
1729744500000|2024-10-24 04:35:00|4527.3|4518.3|4527.3|4518.3|4527.5|4518.5|4527.1|4518.1|0
1729744800000|2024-10-24 04:40:00|4527.2|4518.2|4527|4518|4527.3|4518.3|4526.8|4517.8|0
1729745100000|2024-10-24 04:45:00|4527.1|4518.1|4527|4518|4527.1|4518.1|4526.2|4517.2|0
1729745400000|2024-10-24 04:50:00|4527.1|4518.1|4527.1|4518.1|4527.1|4518.1|4526.4|4517.4|0
1729745700000|2024-10-24 04:55:00|4527.2|4518.2|4527.7|4518.7|4528.1|4519.1|4527.2|4518.2|0
1729746000000|2024-10-24 05:00:00|4529.5|4525.5|4520|4516|4533|4529|4520|4516|2116
1729746300000|2024-10-24 05:05:00|4519|4515|4520|4516|4525|4521|4516.5|4512.5|1962
1729746600000|2024-10-24 05:10:00|4519.5|4515.5|4517|4513|4520|4516|4511|4507|7007
1729746900000|2024-10-24 05:15:00|4516|4512|4515|4511|4522|4518|4510|4506|951
1729747200000|2024-10-24 05:20:00|4515.5|4511.5|4508.5|4504.5|4521|4517|4508|4504|777
1729747500000|2024-10-24 05:25:00|4508|4504|4509|4505|4511|4507|4501|4497|1433
1729747800000|2024-10-24 05:30:00|4509.5|4505.5|4503.5|4499.5|4511|4507|4503|4499|838
1729748100000|2024-10-24 05:35:00|4503|4499|4513|4509|4513|4509|4502|4498|957
1729748400000|2024-10-24 05:40:00|4512.5|4508.5|4509|4505|4516|4512|4504|4500|1075
1729748700000|2024-10-24 05:45:00|4508|4504|4511|4507|4513|4509|4505|4501|944
1729749000000|2024-10-24 05:50:00|4510.5|4506.5|4500|4496|4516|4512|4499.5|4495.5|1357
1729749300000|2024-10-24 05:55:00|4499.5|4495.5|4496|4492|4501.5|4497.5|4494|4490|1986
1729749600000|2024-10-24 06:00:00|4495.5|4491.5|4509|4505|4509|4505|4493|4489|1110
1729749900000|2024-10-24 06:05:00|4508|4504|4510.5|4506.5|4510.5|4506.5|4500|4496|944
1729750200000|2024-10-24 06:10:00|4510|4506|4511|4507|4515|4511|4509|4505|1601
1729750500000|2024-10-24 06:15:00|4511.5|4507.5|4512|4508|4513|4509|4506|4502|803
1729750800000|2024-10-24 06:20:00|4513|4509|4514|4510|4516|4512|4508|4504|874
1729751100000|2024-10-24 06:25:00|4514.5|4510.5|4502|4498|4514.5|4510.5|4501|4497|767
1729751400000|2024-10-24 06:30:00|4502.5|4498.5|4503|4499|4507|4503|4499.5|4495.5|767
1729751700000|2024-10-24 06:35:00|4502.5|4498.5|4505.5|4501.5|4512|4508|4499|4495|931
1729752000000|2024-10-24 06:40:00|4505|4501|4510|4506|4512|4508|4503|4499|684
1729752300000|2024-10-24 06:45:00|4509.5|4505.5|4506|4502|4510|4506|4503|4499|735
1729752600000|2024-10-24 06:50:00|4506.5|4502.5|4504|4500|4508.5|4504.5|4502|4498|716
1729752900000|2024-10-24 06:55:00|4504.5|4500.5|4503|4499|4506|4502|4501|4497|767
1729753200000|2024-10-24 07:00:00|4502.5|4498.5|4495|4491|4502.5|4498.5|4493|4489|847
1729753500000|2024-10-24 07:05:00|4496|4492|4490|4486|4496|4492|4488|4484|941
1729753800000|2024-10-24 07:10:00|4489.5|4485.5|4490|4486|4492|4488|4487.5|4483.5|598
1729754100000|2024-10-24 07:15:00|4488|4484|4483|4479|4489.5|4485.5|4483|4479|799
1729754400000|2024-10-24 07:20:00|4482|4478|4475|4471|4484|4480|4473|4469|1694
1729754700000|2024-10-24 07:25:00|4475.5|4471.5|4483|4479|4483.5|4479.5|4471|4467|4762
1729755000000|2024-10-24 07:30:00|4485|4481|4493|4489|4494|4490|4484.5|4480.5|1505
1729755300000|2024-10-24 07:35:00|4493.5|4489.5|4489.5|4485.5|4494.5|4490.5|4487|4483|1430
1729755600000|2024-10-24 07:40:00|4489|4485|4486|4482|4489|4485|4484|4480|2034
1729755900000|2024-10-24 07:45:00|4485.5|4481.5|4485|4481|4486|4482|4483|4479|661
1729756200000|2024-10-24 07:50:00|4486.5|4482.5|4481|4477|4487|4483|4480|4476|1737
1729756500000|2024-10-24 07:55:00|4480.5|4476.5|4483|4479|4484|4480|4480|4476|1602
1729756800000|2024-10-24 08:00:00|4482|4478|4477|4473|4483|4479|4475|4471|1305
1729757100000|2024-10-24 08:05:00|4477.5|4473.5|4479|4475|4483|4479|4477|4473|1749
1729757400000|2024-10-24 08:10:00|4479.5|4475.5|4480|4476|4484|4480|4477|4473|1251
1729757700000|2024-10-24 08:15:00|4481|4477|4481|4477|4483|4479|4479.5|4475.5|2077
1729758000000|2024-10-24 08:20:00|4482|4478|4482|4478|4484|4480|4481|4477|2166
1729758300000|2024-10-24 08:25:00|4481.5|4477.5|4482.5|4478.5|4483|4479|4477.5|4473.5|1027
1729758600000|2024-10-24 08:30:00|4483.5|4474.5|4483.9|4474.9|4484.7|4475.7|4483.5|4474.5|0
1729758900000|2024-10-24 08:35:00|4483.7|4474.7|4483.9|4474.9|4484.4|4475.4|4483.7|4474.7|0
1729759200000|2024-10-24 08:40:00|4483.8|4474.8|4482.9|4473.9|4484.2|4475.2|4482.5|4473.5|0
1729759500000|2024-10-24 08:45:00|4483|4474|4481.4|4472.4|4483.1|4474.1|4480.8|4471.8|0
1729759800000|2024-10-24 08:50:00|4481.5|4472.5|4479.3|4470.3|4481.5|4472.5|4479|4470|0
1729760100000|2024-10-24 08:55:00|4479.2|4470.2|4481.2|4472.2|4481.3|4472.3|4479|4470|0
1729760400000|2024-10-24 09:00:00|4481.3|4472.3|4480.1|4471.1|4481.3|4472.3|4480|4471|0
1729760700000|2024-10-24 09:05:00|4480.2|4471.2|4481.5|4472.5|4481.8|4472.8|4480|4471|0
1729761000000|2024-10-24 09:10:00|4481.7|4472.7|4484.9|4475.9|4484.9|4475.9|4480.3|4471.3|0
1729761300000|2024-10-24 09:15:00|4482.5|4475.5|4474.5|4466.5|4482.5|4475.5|4472.5|4465.5|192
1729761600000|2024-10-24 09:20:00|4473.5|4465.5|4471.5|4464.5|4476.5|4469.5|4468.5|4461.5|256
1729761900000|2024-10-24 09:25:00|4472.5|4465.5|4472.5|4465.5|4475.5|4467.5|4469.5|4462.5|79
1729762200000|2024-10-24 09:30:00|4471.5|4464.5|4475.5|4467.5|4478.5|4470.5|4471.5|4464.5|33
1729762500000|2024-10-24 09:35:00|4476.5|4468.5|4476.5|4468.5|4477.5|4469.5|4474.5|4467.5|3
1729762800000|2024-10-24 09:40:00|4475.5|4467.5|4474.5|4467.5|4475.5|4468.5|4473.5|4465.5|16
1729763100000|2024-10-24 09:45:00|4473.5|4466.5|4472.5|4464.5|4475.5|4467.5|4470.5|4463.5|2
1729763400000|2024-10-24 09:50:00|4473.5|4465.5|4470.5|4462.5|4473.5|4465.5|4468.5|4461.5|14
1729763700000|2024-10-24 09:55:00|4471.5|4463.5|4472.5|4464.5|4473.5|4465.5|4469.5|4462.5|2
1729764000000|2024-10-24 10:00:00|4473.5|4465.5|4474.5|4466.5|4475.5|4468.5|4472.5|4465.5|6
1729764300000|2024-10-24 10:05:00|4475.5|4467.5|4475.5|4467.5|4476.5|4468.5|4474.5|4466.5|2
1729764600000|2024-10-24 10:10:00|4474.5|4466.5|4474.5|4466.5|4475.5|4467.5|4472.5|4465.5|1
1729764900000|2024-10-24 10:15:00|4475.5|4467.5|4473.5|4465.5|4475.5|4468.5|4472.5|4465.5|9
1729765200000|2024-10-24 10:20:00|4472.5|4466.5|4473.5|4465.5|4473.5|4466.5|4469.5|4462.5|28
1729765500000|2024-10-24 10:25:00|4472.5|4466.5|4474.5|4466.5|4475.5|4468.5|4472.5|4465.5|4
1729765800000|2024-10-24 10:30:00|4473.5|4467.5|4475.5|4467.5|4476.5|4468.5|4473.5|4466.5|2
1729766100000|2024-10-24 10:35:00|4474.5|4468.5|4475.5|4467.5|4476.5|4469.5|4474.5|4467.5|2
1729766400000|2024-10-24 10:40:00|4474.5|4468.5|4475.5|4467.5|4476.5|4469.5|4474.5|4467.5|8
1729766700000|2024-10-24 10:45:00|4474.5|4468.5|4475.5|4468.5|4476.5|4469.5|4474.5|4468.5|6
1729767000000|2024-10-24 10:50:00|4474.5|4467.5|4474.5|4466.5|4474.5|4467.5|4472.5|4465.5|12
1729767300000|2024-10-24 10:55:00|4473.5|4465.5|4469.5|4462.5|4474.5|4465.5|4469.5|4462.5|18
1729767600000|2024-10-24 11:00:00|4468.5|4461.5|4468.5|4461.5|4470.5|4463.5|4468.5|4460.5|25
1729767900000|2024-10-24 11:05:00|4467.5|4460.5|4470.5|4462.5|4470.5|4463.5|4466.5|4459.5|19
1729768200000|2024-10-24 11:10:00|4469.5|4463.5|4471.5|4463.5|4471.5|4463.5|4469.5|4462.5|9
1729768500000|2024-10-24 11:15:00|4470.5|4464.5|4470.5|4462.5|4471.5|4464.5|4468.5|4461.5|12
1729768800000|2024-10-24 11:20:00|4469.5|4463.5|4470.5|4462.5|4471.5|4464.5|4469.5|4462.5|7
1729769100000|2024-10-24 11:25:00|4469.5|4461.5|4468.5|4460.5|4470.5|4461.5|4467.5|4459.5|4
1729769400000|2024-10-24 11:30:00|4467.5|4459.5|4466.5|4459.5|4468.5|4461.5|4466.5|4459.5|15
1729769700000|2024-10-24 11:35:00|4465.5|4457.5|4463.5|4456.5|4465.5|4458.5|4462.5|4455.5|42
1729770000000|2024-10-24 11:40:00|4464.5|4457.5|4464.5|4457.5|4466.5|4459.5|4463.5|4456.5|34
1729770300000|2024-10-24 11:45:00|4465.5|4458.5|4464.5|4456.5|4465.5|4458.5|4463.5|4456.5|16
1729770600000|2024-10-24 11:50:00|4463.5|4457.5|4466.5|4459.5|4466.5|4459.5|4463.5|4457.5|7
1729770900000|2024-10-24 11:55:00|4467.5|4460.5|4466.5|4459.5|4467.5|4460.5|4465.5|4458.5|19
1729771200000|2024-10-24 12:00:00|4465.5|4458.5|4463.5|4456.5|4466.5|4459.5|4462.5|4455.5|47
1729771500000|2024-10-24 12:05:00|4462.5|4455.5|4463.5|4456.5|4463.5|4456.5|4460.5|4453.5|18
1729771800000|2024-10-24 12:10:00|4464.5|4457.5|4469.5|4462.5|4469.5|4462.5|4463.5|4456.5|15
1729772100000|2024-10-24 12:15:00|4468.5|4461.5|4468.5|4460.5|4469.5|4462.5|4467.5|4460.5|20
1729772400000|2024-10-24 12:20:00|4467.5|4461.5|4469.5|4461.5|4471.5|4464.5|4467.5|4460.5|14
1729772700000|2024-10-24 12:25:00|4470.5|4462.5|4468.5|4460.5|4470.5|4463.5|4467.5|4460.5|12
1729773000000|2024-10-24 12:30:00|4467.5|4459.5|4467.5|4459.5|4469.5|4461.5|4465.5|4457.5|53
1729773300000|2024-10-24 12:35:00|4468.5|4460.5|4468.5|4461.5|4470.5|4463.5|4467.5|4460.5|13
1729773600000|2024-10-24 12:40:00|4467.5|4460.5|4467.5|4460.5|4469.5|4462.5|4464.5|4457.5|52
1729773900000|2024-10-24 12:45:00|4468.5|4461.5|4464.5|4457.5|4468.5|4461.5|4464.5|4457.5|13
1729774200000|2024-10-24 12:50:00|4465.5|4458.5|4466.5|4459.5|4466.5|4459.5|4464.5|4457.5|1
1729774500000|2024-10-24 12:55:00|4467.5|4458.5|4465.5|4458.5|4467.5|4460.5|4464.5|4456.5|9
1729774800000|2024-10-24 13:00:00|4466.5|4459.5|4469.5|4461.5|4472.5|4464.5|4464.5|4456.5|55
1729775100000|2024-10-24 13:05:00|4470.5|4462.5|4471.5|4463.5|4472.5|4465.5|4470.5|4462.5|5
1729775400000|2024-10-24 13:10:00|4472.5|4464.5|4473.5|4466.5|4474.5|4467.5|4471.5|4463.5|19
1729775700000|2024-10-24 13:15:00|4474.5|4465.5|4474.5|4466.5|4474.5|4467.5|4470.5|4463.5|24
1729776000000|2024-10-24 13:20:00|4473.5|4467.5|4477.5|4469.5|4477.5|4469.5|4473.5|4467.5|8
1729776300000|2024-10-24 13:25:00|4478.5|4470.5|4480.5|4472.5|4481.5|4473.5|4475.5|4468.5|43
1729776600000|2024-10-24 13:30:00|4479.5|4473.5|4484.5|4476.5|4498.5|4491.5|4477.5|4469.5|396
1729776900000|2024-10-24 13:35:00|4485.5|4477.5|4468.5|4461.5|4486.5|4479.5|4467.5|4459.5|262
1729777200000|2024-10-24 13:40:00|4469.5|4462.5|4482.5|4473.5|4482.5|4475.5|4467.5|4459.5|144
1729777500000|2024-10-24 13:45:00|4481.5|4470.5|4460.5|4452.5|4482.5|4473.5|4460.5|4452.5|162
1729777800000|2024-10-24 13:50:00|4461.5|4453.5|4452.5|4445.5|4461.5|4454.5|4446.5|4438.5|235
1729778100000|2024-10-24 13:55:00|4453.5|4446.5|4443.5|4437.5|4453.5|4446.5|4442.5|4435.5|114
1729778400000|2024-10-24 14:00:00|4444|4438|4440.5|4434.5|4449|4443|4435|4429|200
1729778700000|2024-10-24 14:05:00|4441|4435|4444.5|4438.5|4450|4444|4440|4434|70
1729779000000|2024-10-24 14:10:00|4445|4439|4442.5|4436.5|4446.5|4440.5|4439|4433|69
1729779300000|2024-10-24 14:15:00|4442|4436|4448.5|4442.5|4448.5|4442.5|4439.5|4433.5|59
1729779600000|2024-10-24 14:20:00|4448|4442|4448.5|4442.5|4450.5|4444.5|4443.5|4437.5|20
1729779900000|2024-10-24 14:25:00|4449|4443|4440|4434|4451|4445|4440|4434|158
1729780200000|2024-10-24 14:30:00|4440.5|4434.5|4429.5|4423.5|4445|4439|4428.5|4422.5|232
1729780500000|2024-10-24 14:35:00|4429|4423|4435.5|4429.5|4437|4431|4425|4419|171
1729780800000|2024-10-24 14:40:00|4435|4429|4426.5|4420.5|4435.5|4429.5|4426|4420|45
1729781100000|2024-10-24 14:45:00|4426|4420|4426.5|4420.5|4427|4421|4418|4412|235
1729781400000|2024-10-24 14:50:00|4427|4421|4429|4423|4431|4425|4426|4420|51
1729781700000|2024-10-24 14:55:00|4428.5|4422.5|4435|4429|4435.5|4429.5|4428.5|4422.5|20
1729782000000|2024-10-24 15:00:00|4434.5|4428.5|4440.5|4434.5|4442|4436|4434.5|4428.5|57
1729782300000|2024-10-24 15:05:00|4440|4434|4441.5|4435.5|4442|4436|4438|4432|15
1729782600000|2024-10-24 15:10:00|4442|4436|4447|4441|4447.5|4441.5|4442|4436|29
1729782900000|2024-10-24 15:15:00|4447.5|4441.5|4447.5|4441.5|4448|4442|4444|4438|35
1729783200000|2024-10-24 15:20:00|4448|4442|4447.5|4441.5|4450|4444|4446|4440|34
1729783500000|2024-10-24 15:25:00|4448|4442|4448|4442|4453.5|4447.5|4446.5|4440.5|56
1729783800000|2024-10-24 15:30:00|4447|4441|4440.5|4434.5|4448|4442|4439.5|4433.5|56
1729784100000|2024-10-24 15:35:00|4440|4434|4441.5|4435.5|4443|4437|4437.5|4431.5|12
1729784400000|2024-10-24 15:40:00|4442|4436|4446.5|4440.5|4447.5|4441.5|4441|4435|22
1729784700000|2024-10-24 15:45:00|4447|4441|4440.5|4434.5|4449|4443|4440.5|4434.5|21
1729785000000|2024-10-24 15:50:00|4441|4435|4449.5|4443.5|4449.5|4443.5|4441|4435|38
1729785300000|2024-10-24 15:55:00|4450|4444|4454.5|4448.5|4456|4450|4449|4443|16
1729785600000|2024-10-24 16:00:00|4455|4449|4452|4446|4455.5|4449.5|4449.5|4443.5|54
1729785900000|2024-10-24 16:05:00|4451.5|4445.5|4444|4438|4453|4447|4441.5|4435.5|21
1729786200000|2024-10-24 16:10:00|4444.5|4438.5|4440|4434|4445.5|4439.5|4439.5|4433.5|8
1729786500000|2024-10-24 16:15:00|4440.5|4434.5|4441.5|4435.5|4441.5|4435.5|4438|4432|5
1729786800000|2024-10-24 16:20:00|4441|4435|4441.5|4435.5|4442|4436|4439|4433|3
1729787100000|2024-10-24 16:25:00|4442|4436|4443|4437|4444.5|4438.5|4440.5|4434.5|17
1729787400000|2024-10-24 16:30:00|4443.5|4437.5|4447.5|4441.5|4448|4442|4442|4436|20
1729787700000|2024-10-24 16:35:00|4448|4442|4448.5|4442.5|4448.5|4442.5|4445|4439|9
1729788000000|2024-10-24 16:40:00|4448|4442|4452|4446|4452.5|4446.5|4448|4442|11
1729788300000|2024-10-24 16:45:00|4452.5|4446.5|4453|4447|4454|4448|4452|4446|12
1729788600000|2024-10-24 16:50:00|4452.5|4446.5|4452|4446|4453|4447|4451|4445|6
1729788900000|2024-10-24 16:55:00|4452.5|4446.5|4446.5|4440.5|4453|4447|4446|4440|52
1729789200000|2024-10-24 17:00:00|4446|4440|4450|4444|4451|4445|4446|4440|14
1729789500000|2024-10-24 17:05:00|4449.5|4443.5|4453|4447|4454|4448|4449.5|4443.5|16
1729789800000|2024-10-24 17:10:00|4453.5|4447.5|4454|4448|4454|4448|4453|4447|31
1729790100000|2024-10-24 17:15:00|4455|4449|4455|4449|4456|4450|4453.5|4447.5|44
1729790400000|2024-10-24 17:20:00|4453.5|4447.5|4454|4448|4455|4449|4453|4447|61
1729790700000|2024-10-24 17:25:00|4453.5|4447.5|4457|4451|4458|4452|4453|4447|49
1729791000000|2024-10-24 17:30:00|4457.5|4451.5|4456.5|4450.5|4458|4452|4455|4449|69
1729791300000|2024-10-24 17:35:00|4457|4451|4461|4455|4461|4455|4456|4450|62
1729791600000|2024-10-24 17:40:00|4461.5|4455.5|4462|4456|4463.5|4457.5|4461|4455|52
1729791900000|2024-10-24 17:45:00|4461.5|4455.5|4460.5|4454.5|4462|4456|4458|4452|37
1729792200000|2024-10-24 17:50:00|4461|4455|4461|4455|4463|4457|4459|4453|19
1729792500000|2024-10-24 17:55:00|4461.5|4455.5|4455.5|4449.5|4462|4456|4455|4449|5
1729792800000|2024-10-24 18:00:00|4456|4450|4453|4447|4456|4450|4453|4447|6
1729793100000|2024-10-24 18:05:00|4453.5|4447.5|4453.5|4447.5|4454.5|4448.5|4453|4447|11
1729793400000|2024-10-24 18:10:00|4453|4447|4460|4454|4460|4454|4453|4447|42
1729793700000|2024-10-24 18:15:00|4459.5|4453.5|4460|4454|4462|4456|4458|4452|57
1729794000000|2024-10-24 18:20:00|4460.5|4454.5|4461.5|4455.5|4463|4457|4460.5|4454.5|45
1729794300000|2024-10-24 18:25:00|4462|4456|4460|4454|4462|4456|4459.5|4453.5|59
1729794600000|2024-10-24 18:30:00|4460.5|4454.5|4461|4455|4462|4456|4459|4453|51
1729794900000|2024-10-24 18:35:00|4461.5|4455.5|4461|4455|4462|4456|4459|4453|50
1729795200000|2024-10-24 18:40:00|4460|4454|4460.5|4454.5|4462|4456|4460|4454|18
1729795500000|2024-10-24 18:45:00|4460|4454|4458.5|4452.5|4461|4455|4457|4451|7
1729795800000|2024-10-24 18:50:00|4459|4453|4461|4455|4461|4455|4458.5|4452.5|7
1729796100000|2024-10-24 18:55:00|4461.5|4455.5|4463|4454|4463|4456|4458.5|4452.5|59
1729796400000|2024-10-24 19:00:00|4462.9|4453.9|4461|4452|4462.9|4453.9|4460.4|4451.4|0
1729796700000|2024-10-24 19:05:00|4461.1|4452.1|4463.6|4454.6|4463.7|4454.7|4461|4452|0
1729797000000|2024-10-24 19:10:00|4463.7|4454.7|4464.3|4455.3|4464.8|4455.8|4463.5|4454.5|0
1729797300000|2024-10-24 19:15:00|4464.2|4455.2|4465.6|4456.6|4465.6|4456.6|4463.4|4454.4|0
1729797600000|2024-10-24 19:20:00|4465.7|4456.7|4466.8|4457.8|4467.4|4458.4|4465.6|4456.6|0
1729797900000|2024-10-24 19:25:00|4466.9|4457.9|4466.4|4457.4|4467.7|4458.7|4466.3|4457.3|0
1729798200000|2024-10-24 19:30:00|4465.8|4456.8|4468|4459|4468.1|4459.1|4465.2|4456.2|0
1729798500000|2024-10-24 19:35:00|4468.1|4459.1|4468.6|4459.6|4470.2|4461.2|4467.9|4458.9|0
1729798800000|2024-10-24 19:40:00|4468.7|4459.7|4466.8|4457.8|4469.8|4460.8|4465.3|4456.3|0
1729799100000|2024-10-24 19:45:00|4466.2|4457.2|4466.9|4457.9|4467.4|4458.4|4465.8|4456.8|0
1729799400000|2024-10-24 19:50:00|4467|4458|4476|4467|4476|4467|4466.4|4457.4|0
1729799700000|2024-10-24 19:55:00|4475.9|4466.9|4472.3|4463.3|4476|4467|4471.2|4462.2|0
1729800000000|2024-10-24 20:00:00|4472.2|4463.2|4475|4466|4475.2|4466.2|4471.7|4462.7|0
1729800300000|2024-10-24 20:05:00|4474.9|4465.9|4475.9|4466.9|4476|4467|4474.8|4465.8|0
1729800600000|2024-10-24 20:10:00|4475.8|4466.8|4475.9|4466.9|4476.8|4467.8|4475.7|4466.7|0
1729800900000|2024-10-24 20:15:00|4476|4467|4474.8|4465.8|4476.2|4467.2|4474.8|4465.8|0
1729801200000|2024-10-24 20:20:00|4474.9|4465.9|4475.1|4466.1|4475.3|4466.3|4474.8|4465.8|0
1729801500000|2024-10-24 20:25:00|4475|4466|4475.4|4466.4|4475.4|4466.4|4475|4466|0
1729801800000|2024-10-24 20:30:00|4475.6|4466.6|4475|4466|4475.6|4466.6|4474.7|4465.7|0
1729802100000|2024-10-24 20:35:00|4475.1|4466.1|4473.8|4464.8|4475.5|4466.5|4473.7|4464.7|0
1729802400000|2024-10-24 20:40:00|4473.7|4464.7|4473.2|4464.2|4474|4465|4473.1|4464.1|0
1729802700000|2024-10-24 20:45:00|4473.1|4464.1|4473.2|4464.2|4473.4|4464.4|4472.9|4463.9|0
1729803000000|2024-10-24 20:50:00|4473.4|4464.4|4473.7|4464.7|4473.7|4464.7|4473.2|4464.2|0
1729803300000|2024-10-24 20:55:00|4473.8|4464.8|4473.9|4464.9|4473.9|4464.9|4473.2|4464.2|0
1729803600000|2024-10-24 21:00:00|4474|4465|4473.7|4464.7|4474.2|4465.2|4473.7|4464.7|0
1729803900000|2024-10-24 21:05:00|4473.8|4464.8|4473.9|4464.9|4474.2|4465.2|4473.8|4464.8|0
1729804200000|2024-10-24 21:10:00|4473.8|4464.8|4473.8|4464.8|4474.1|4465.1|4473.6|4464.6|0
1729807200000|2024-10-24 22:00:00|4474.7|4465.7|4473.1|4464.1|4475.2|4466.2|4473.1|4464.1|0
1729807500000|2024-10-24 22:05:00|4473.2|4464.2|4472.8|4463.8|4473.2|4464.2|4472.8|4463.8|0
1729807800000|2024-10-24 22:10:00|4472.9|4463.9|4473.2|4464.2|4473.7|4464.7|4472.8|4463.8|0
1729808100000|2024-10-24 22:15:00|4473.4|4464.4|4473.4|4464.4|4473.6|4464.6|4473.3|4464.3|0
1729808400000|2024-10-24 22:20:00|4473.3|4464.3|4473.8|4464.8|4473.8|4464.8|4473.3|4464.3|0
1729808700000|2024-10-24 22:25:00|4473.6|4464.6|4473.6|4464.6|4473.9|4464.9|4473.6|4464.6|0
1729809000000|2024-10-24 22:30:00|4473.3|4464.3|4472.7|4463.7|4473.3|4464.3|4472.3|4463.3|0
1729809300000|2024-10-24 22:35:00|4472.8|4463.8|4472.5|4463.5|4472.8|4463.8|4472.2|4463.2|0
1729809600000|2024-10-24 22:40:00|4472.6|4463.6|4472.3|4463.3|4472.7|4463.7|4472.2|4463.2|0
1729809900000|2024-10-24 22:45:00|4472.5|4463.5|4473.3|4464.3|4473.3|4464.3|4472.2|4463.2|0
1729810200000|2024-10-24 22:50:00|4473.2|4464.2|4473.1|4464.1|4473.3|4464.3|4472.8|4463.8|0
1729810500000|2024-10-24 22:55:00|4473|4464|4473.5|4464.5|4473.5|4464.5|4473|4464|0
1729810800000|2024-10-24 23:00:00|4473.3|4464.3|4472.7|4463.7|4473.5|4464.5|4472.5|4463.5|0
1729811100000|2024-10-24 23:05:00|4472.8|4463.8|4472.2|4463.2|4473|4464|4472.2|4463.2|0
1729811400000|2024-10-24 23:10:00|4472.3|4463.3|4472.7|4463.7|4472.7|4463.7|4472.1|4463.1|0
1729811700000|2024-10-24 23:15:00|4472.5|4463.5|4472.2|4463.2|4472.8|4463.8|4472.2|4463.2|0
1729812000000|2024-10-24 23:20:00|4472.1|4463.1|4472.7|4463.7|4472.8|4463.8|4472.1|4463.1|0
1729812300000|2024-10-24 23:25:00|4472.8|4463.8|4472.2|4463.2|4473|4464|4472.2|4463.2|0
1729812600000|2024-10-24 23:30:00|4472.1|4463.1|4471.3|4462.3|4472.2|4463.2|4471.1|4462.1|0
1729812900000|2024-10-24 23:35:00|4471.4|4462.4|4471.6|4462.6|4471.6|4462.6|4471.3|4462.3|0
1729813200000|2024-10-24 23:40:00|4471.8|4462.8|4471.9|4462.9|4472.1|4463.1|4471.6|4462.6|0
1729813500000|2024-10-24 23:45:00|4471.8|4462.8|4471.8|4462.8|4471.9|4462.9|4471.3|4462.3|0
1729813800000|2024-10-24 23:50:00|4471.9|4462.9|4472.8|4463.8|4473|4464|4471.9|4462.9|0
1729814100000|2024-10-24 23:55:00|4472.7|4463.7|4473|4464|4473|4464|4472.2|4463.2|0
1729814400000|2024-10-25 00:00:00|4473.1|4464.1|4473.4|4464.4|4473.9|4464.9|4473|4464|0
1729814700000|2024-10-25 00:05:00|4473.2|4464.2|4472.3|4463.3|4473.5|4464.5|4471.6|4462.6|0
1729815000000|2024-10-25 00:10:00|4472.2|4463.2|4473|4464|4473.1|4464.1|4472|4463|0
1729815300000|2024-10-25 00:15:00|4472.9|4463.9|4472.9|4463.9|4473.2|4464.2|4472.5|4463.5|0
1729815600000|2024-10-25 00:20:00|4472.8|4463.8|4472.7|4463.7|4473.1|4464.1|4472|4463|0
1729815900000|2024-10-25 00:25:00|4472.8|4463.8|4472.2|4463.2|4472.8|4463.8|4472|4463|0
1729816200000|2024-10-25 00:30:00|4472.3|4463.3|4472.3|4463.3|4472.8|4463.8|4472.2|4463.2|0
1729816500000|2024-10-25 00:35:00|4472.4|4463.4|4472.4|4463.4|4472.9|4463.9|4472|4463|0
1729816800000|2024-10-25 00:40:00|4472.5|4463.5|4472.7|4463.7|4472.9|4463.9|4472.5|4463.5|0
1729817100000|2024-10-25 00:45:00|4472.9|4463.9|4473.4|4464.4|4474.4|4465.4|4472.9|4463.9|0
1729817400000|2024-10-25 00:50:00|4473.1|4464.1|4473.8|4464.8|4473.9|4464.9|4472.6|4463.6|0
1729817700000|2024-10-25 00:55:00|4473.9|4464.9|4474.1|4465.1|4474.8|4465.8|4473.8|4464.8|0
1729818000000|2024-10-25 01:00:00|4474|4465|4474.4|4465.4|4474.6|4465.6|4474|4465|0
1729818300000|2024-10-25 01:05:00|4474.3|4465.3|4474.2|4465.2|4474.8|4465.8|4473.9|4464.9|0
1729818600000|2024-10-25 01:10:00|4474.4|4465.4|4474.6|4465.6|4474.7|4465.7|4474|4465|0
1729818900000|2024-10-25 01:15:00|4469.3|4460.3|4492.5|4488.5|4494.5|4490.5|4468|4460.3|3666
1729819200000|2024-10-25 01:20:00|4492|4488|4501.5|4497.5|4502.5|4498.5|4489.5|4485.5|394
1729819500000|2024-10-25 01:25:00|4502|4498|4500.5|4496.5|4504|4500|4497|4493|456
1729819800000|2024-10-25 01:30:00|4504|4500|4523.5|4519.5|4537.5|4533.5|4503.5|4499.5|3806
1729820100000|2024-10-25 01:35:00|4522.5|4518.5|4532.5|4528.5|4535.5|4531.5|4516.5|4512.5|14991
1729820400000|2024-10-25 01:40:00|4531.5|4527.5|4517.5|4513.5|4542.5|4538.5|4516|4512|9335
1729820700000|2024-10-25 01:45:00|4517|4513|4521|4517|4534.5|4530.5|4513.5|4509.5|11735
1729821000000|2024-10-25 01:50:00|4520|4516|4518|4514|4524.5|4520.5|4507.5|4503.5|6495
1729821300000|2024-10-25 01:55:00|4518.5|4514.5|4537|4533|4538.5|4534.5|4513.5|4509.5|2447
1729821600000|2024-10-25 02:00:00|4537.5|4533.5|4515.5|4511.5|4538.5|4534.5|4511|4507|3509
1729821900000|2024-10-25 02:05:00|4516|4512|4519.5|4515.5|4522.5|4518.5|4505.5|4501.5|1830
1729822200000|2024-10-25 02:10:00|4518.5|4514.5|4536.5|4532.5|4536.5|4532.5|4518.5|4514.5|2677
1729822500000|2024-10-25 02:15:00|4535.5|4531.5|4535|4531|4545|4541|4530.5|4526.5|5668
1729822800000|2024-10-25 02:20:00|4534.5|4530.5|4527|4523|4540.5|4536.5|4525|4521|1246
1729823100000|2024-10-25 02:25:00|4527.5|4523.5|4536.5|4532.5|4538.5|4534.5|4522.5|4518.5|1083
1729823400000|2024-10-25 02:30:00|4537.5|4533.5|4525.5|4521.5|4540.5|4536.5|4522.5|4518.5|2274
1729823700000|2024-10-25 02:35:00|4526|4522|4519.5|4515.5|4531|4527|4519.5|4515.5|2088
1729824000000|2024-10-25 02:40:00|4520.5|4516.5|4529|4525|4530.5|4526.5|4519.5|4515.5|11135
1729824300000|2024-10-25 02:45:00|4528.5|4524.5|4534|4530|4536.5|4532.5|4527.5|4523.5|698
1729824600000|2024-10-25 02:50:00|4534.5|4530.5|4543.5|4539.5|4547|4543|4534|4530|1222
1729824900000|2024-10-25 02:55:00|4544|4540|4550.5|4546.5|4559|4555|4544|4540|2293
1729825200000|2024-10-25 03:00:00|4550|4546|4559.5|4555.5|4560.5|4556.5|4546.5|4542.5|6073
1729825500000|2024-10-25 03:05:00|4559|4555|4558.5|4554.5|4566.5|4562.5|4554.5|4550.5|3224
1729825800000|2024-10-25 03:10:00|4559|4555|4549.5|4545.5|4562.5|4558.5|4548.5|4544.5|956
1729826100000|2024-10-25 03:15:00|4549|4545|4560.5|4556.5|4561.5|4557.5|4543.5|4539.5|1619
1729826400000|2024-10-25 03:20:00|4561|4557|4562|4558|4566|4562|4555.5|4551.5|943
1729826700000|2024-10-25 03:25:00|4561.5|4557.5|4572.5|4568.5|4573.5|4569.5|4558.5|4554.5|938
1729827000000|2024-10-25 03:30:00|4573|4569|4569.5|4565.5|4574.5|4570.5|4566.5|4562.5|488
1729827300000|2024-10-25 03:35:00|4570|4566|4571.5|4567.5|4575|4571|4567.5|4563.5|428
1729827600000|2024-10-25 03:40:00|4571|4567|4565|4561|4572.5|4568.5|4564.5|4560.5|328
1729827900000|2024-10-25 03:45:00|4564.5|4560.5|4551.5|4547.5|4566|4562|4548.5|4544.5|668
1729828200000|2024-10-25 03:50:00|4551|4547|4556.5|4552.5|4557.5|4553.5|4548|4544|918
1729828500000|2024-10-25 03:55:00|4557|4553|4565.5|4561.5|4566|4562|4554.5|4550.5|583
1729828800000|2024-10-25 04:00:00|4566.5|4557.5|4566.1|4557.1|4566.5|4557.5|4565.9|4556.9|2
1729829100000|2024-10-25 04:05:00|4566|4557|4565.5|4556.5|4566|4557|4565.1|4556.1|0
1729829400000|2024-10-25 04:10:00|4565.4|4556.4|4565.8|4556.8|4566.2|4557.2|4565.4|4556.4|0
1729829700000|2024-10-25 04:15:00|4566|4557|4565.8|4556.8|4566.5|4557.5|4565.8|4556.8|0
1729830000000|2024-10-25 04:20:00|4566|4557|4565.6|4556.6|4566|4557|4565.5|4556.5|0
1729830300000|2024-10-25 04:25:00|4565.5|4556.5|4565.7|4556.7|4565.9|4556.9|4565.5|4556.5|0
1729830600000|2024-10-25 04:30:00|4565.5|4556.5|4565.2|4556.2|4565.5|4556.5|4565.2|4556.2|0
1729830900000|2024-10-25 04:35:00|4565.3|4556.3|4565.4|4556.4|4565.5|4556.5|4565|4556|0
1729831200000|2024-10-25 04:40:00|4565.2|4556.2|4565|4556|4565.4|4556.4|4564.7|4555.7|0
1729831500000|2024-10-25 04:45:00|4564.9|4555.9|4565.2|4556.2|4565.5|4556.5|4564.7|4555.7|0
1729831800000|2024-10-25 04:50:00|4565.1|4556.1|4565.8|4556.8|4565.9|4556.9|4565.1|4556.1|0
1729832100000|2024-10-25 04:55:00|4565.9|4556.9|4565.5|4556.5|4566|4557|4565.5|4556.5|13
1729832400000|2024-10-25 05:00:00|4564|4560|4579.5|4575.5|4594.5|4590.5|4564|4560|2483
1729832700000|2024-10-25 05:05:00|4580.5|4576.5|4571|4567|4588.5|4584.5|4567.5|4563.5|1881
1729833000000|2024-10-25 05:10:00|4569.5|4565.5|4573.5|4569.5|4583.5|4579.5|4568|4564|1399
1729833300000|2024-10-25 05:15:00|4574|4570|4561.5|4557.5|4582.5|4578.5|4561.5|4557.5|1265
1729833600000|2024-10-25 05:20:00|4562|4558|4569.5|4565.5|4575.5|4571.5|4558.5|4554.5|945
1729833900000|2024-10-25 05:25:00|4569|4565|4571.5|4567.5|4577.5|4573.5|4568.5|4564.5|916
1729834200000|2024-10-25 05:30:00|4572|4568|4553.5|4549.5|4579.5|4575.5|4550|4546|1506
1729834500000|2024-10-25 05:35:00|4552.5|4548.5|4547.5|4543.5|4553.5|4549.5|4540.5|4536.5|1044
1729834800000|2024-10-25 05:40:00|4546.5|4542.5|4549.5|4545.5|4555|4551|4543.5|4539.5|2469
1729835100000|2024-10-25 05:45:00|4550.5|4546.5|4555|4551|4559.5|4555.5|4543.5|4539.5|1047
1729835400000|2024-10-25 05:50:00|4555.5|4551.5|4554|4550|4560.5|4556.5|4551.5|4547.5|1604
1729835700000|2024-10-25 05:55:00|4553.5|4549.5|4552.5|4548.5|4556.5|4552.5|4547.5|4543.5|805
1729836000000|2024-10-25 06:00:00|4551.5|4547.5|4536.5|4532.5|4553|4549|4532.5|4528.5|1261
1729836300000|2024-10-25 06:05:00|4537|4533|4538|4534|4541.5|4537.5|4534.5|4530.5|699
1729836600000|2024-10-25 06:10:00|4538.5|4534.5|4543|4539|4543|4539|4527.5|4523.5|1192
1729836900000|2024-10-25 06:15:00|4543.5|4539.5|4541.5|4537.5|4547.5|4543.5|4539|4535|848
1729837200000|2024-10-25 06:20:00|4542.5|4538.5|4534.5|4530.5|4546|4542|4532|4528|459
1729837500000|2024-10-25 06:25:00|4534|4530|4532.5|4528.5|4535.5|4531.5|4527.5|4523.5|854
1729837800000|2024-10-25 06:30:00|4533|4529|4543.5|4539.5|4544.5|4540.5|4529.5|4525.5|537
1729838100000|2024-10-25 06:35:00|4542|4538|4534.5|4530.5|4542.5|4538.5|4532.5|4528.5|604
1729838400000|2024-10-25 06:40:00|4535|4531|4532|4528|4539.5|4535.5|4528.5|4524.5|1169
1729838700000|2024-10-25 06:45:00|4532.5|4528.5|4527.5|4523.5|4533.5|4529.5|4526.5|4522.5|588
1729839000000|2024-10-25 06:50:00|4527|4523|4526.5|4522.5|4532.5|4528.5|4523.5|4519.5|1127
1729839300000|2024-10-25 06:55:00|4526|4522|4529.5|4525.5|4529.5|4525.5|4522.5|4518.5|979
1729839600000|2024-10-25 07:00:00|4530|4526|4536|4532|4538.5|4534.5|4526.5|4522.5|918
1729839900000|2024-10-25 07:05:00|4536.5|4532.5|4538|4534|4541.5|4537.5|4536.5|4532.5|816
1729840200000|2024-10-25 07:10:00|4538.5|4534.5|4530.5|4526.5|4540|4536|4530.5|4526.5|594
1729840500000|2024-10-25 07:15:00|4529.5|4525.5|4532.5|4528.5|4533.5|4529.5|4528.5|4524.5|2848
1729840800000|2024-10-25 07:20:00|4533.5|4529.5|4536.5|4532.5|4539.5|4535.5|4532.5|4528.5|461
1729841100000|2024-10-25 07:25:00|4535.5|4531.5|4537.5|4533.5|4537.5|4533.5|4532.5|4528.5|364
1729841400000|2024-10-25 07:30:00|4537|4533|4535.5|4531.5|4538.5|4534.5|4533.5|4529.5|622
1729841700000|2024-10-25 07:35:00|4534.5|4530.5|4537.5|4533.5|4543|4539|4533.5|4529.5|555
1729842000000|2024-10-25 07:40:00|4536.5|4532.5|4537.5|4533.5|4539.5|4535.5|4531.5|4527.5|591
1729842300000|2024-10-25 07:45:00|4536.5|4532.5|4536.5|4532.5|4539.5|4535.5|4535.5|4531.5|753
1729842600000|2024-10-25 07:50:00|4535.5|4531.5|4538.5|4534.5|4543|4539|4530.5|4526.5|1221
1729842900000|2024-10-25 07:55:00|4537.5|4533.5|4538.5|4534.5|4541.5|4537.5|4535.5|4531.5|717
1729843200000|2024-10-25 08:00:00|4538|4534|4538.5|4534.5|4542.5|4538.5|4534.5|4530.5|1068
1729843500000|2024-10-25 08:05:00|4539.5|4535.5|4535.5|4531.5|4540.5|4536.5|4535.5|4531.5|1512
1729843800000|2024-10-25 08:10:00|4536|4532|4537.5|4533.5|4540|4536|4536|4532|705
1729844100000|2024-10-25 08:15:00|4538.5|4534.5|4544.5|4540.5|4545.5|4541.5|4537.5|4533.5|558
1729844400000|2024-10-25 08:20:00|4545|4541|4540|4536|4547|4543|4537.5|4533.5|1139
1729844700000|2024-10-25 08:25:00|4539|4535|4539.5|4535.5|4542.5|4538.5|4538|4534|1321
1729845000000|2024-10-25 08:30:00|4542.1|4533.1|4543.6|4534.6|4543.6|4534.6|4541.8|4532.8|0
1729845300000|2024-10-25 08:35:00|4544.2|4535.2|4543.2|4534.2|4544.3|4535.3|4542.5|4533.5|0
1729845600000|2024-10-25 08:40:00|4543.3|4534.3|4543.9|4534.9|4544.1|4535.1|4542.7|4533.7|0
1729845900000|2024-10-25 08:45:00|4543.8|4534.8|4543.3|4534.3|4544.3|4535.3|4543.2|4534.2|0
1729846200000|2024-10-25 08:50:00|4543.4|4534.4|4543.2|4534.2|4543.6|4534.6|4542.4|4533.4|0
1729846500000|2024-10-25 08:55:00|4543.1|4534.1|4544.4|4535.4|4544.8|4535.8|4543.1|4534.1|0
1729846800000|2024-10-25 09:00:00|4544.5|4535.5|4546|4537|4546.3|4537.3|4544.4|4535.4|0
1729847100000|2024-10-25 09:05:00|4545.7|4536.7|4546.2|4537.2|4546.4|4537.4|4545.3|4536.3|0
1729847400000|2024-10-25 09:10:00|4546.3|4537.3|4547.5|4538.5|4547.7|4538.7|4545.8|4536.8|0
1729847700000|2024-10-25 09:15:00|4543|4535|4550|4543|4551|4544|4543|4535|250
1729848000000|2024-10-25 09:20:00|4551|4544|4552|4545|4552|4545|4549|4542|89
1729848300000|2024-10-25 09:25:00|4553|4546|4554|4547|4556|4549|4553|4546|70
1729848600000|2024-10-25 09:30:00|4555|4548|4554|4547|4557|4550|4552|4544|32
1729848900000|2024-10-25 09:35:00|4553|4546|4552|4544|4553|4546|4551|4543|11
1729849200000|2024-10-25 09:40:00|4553|4545|4551|4544|4553|4545|4550|4542|34
1729849500000|2024-10-25 09:45:00|4552|4545|4553|4545|4554|4547|4550|4543|12
1729849800000|2024-10-25 09:50:00|4552|4546|4546|4538|4552|4546|4546|4538|41
1729850100000|2024-10-25 09:55:00|4545|4539|4545|4538|4546|4539|4544|4536|51
1729850400000|2024-10-25 10:00:00|4546|4539|4546|4539|4546|4539|4544|4537|6
1729850700000|2024-10-25 10:05:00|4547|4540|4546|4538|4548|4540|4545|4537|7
1729851000000|2024-10-25 10:10:00|4547|4539|4546|4538|4547|4539|4545|4538|3
1729851300000|2024-10-25 10:15:00|4545|4539|4546|4539|4548|4541|4545|4538|9
1729851600000|2024-10-25 10:20:00|4547|4540|4544|4537|4547|4540|4544|4537|1
1729851900000|2024-10-25 10:25:00|4545|4538|4547|4539|4547|4540|4544|4537|2
1729852200000|2024-10-25 10:30:00|4548|4540|4547|4539|4548|4541|4546|4538|5
1729852500000|2024-10-25 10:35:00|4546|4538|4547|4539|4547|4539|4545|4538|2
1729852800000|2024-10-25 10:40:00|4546|4538|4546|4538|4546|4539|4545|4537|7
1729853100000|2024-10-25 10:45:00|4545|4537|4547|4540|4547|4540|4543|4536|2
1729853400000|2024-10-25 10:50:00|4548|4541|4545|4537|4549|4542|4544|4537|7
1729853700000|2024-10-25 10:55:00|4544|4536|4540|4532|4544|4536|4538|4531|21
1729854000000|2024-10-25 11:00:00|4539|4533|4536|4529|4540|4533|4535|4528|17
1729854300000|2024-10-25 11:05:00|4535|4528|4537|4529|4537|4530|4532|4525|10
1729854600000|2024-10-25 11:10:00|4538|4530|4536|4529|4539|4532|4535|4528|30
1729854900000|2024-10-25 11:15:00|4537|4528|4531|4524|4537|4529|4530|4522|31
1729855200000|2024-10-25 11:20:00|4532|4525|4530|4523|4532|4525|4527|4520|12
1729855500000|2024-10-25 11:25:00|4532|4524|4529|4521|4534|4526|4529|4521|51
1729855800000|2024-10-25 11:30:00|4528|4520|4529|4521|4529|4522|4525|4518|21
1729856100000|2024-10-25 11:35:00|4528|4522|4533|4525|4533|4526|4528|4520|7
1729856400000|2024-10-25 11:40:00|4532|4526|4535|4527|4536|4528|4532|4525|12
1729856700000|2024-10-25 11:45:00|4534|4528|4534|4526|4536|4528|4533|4526|0
1729857000000|2024-10-25 11:50:00|4535|4527|4533|4525|4535|4528|4533|4525|1
1729857300000|2024-10-25 11:55:00|4532|4526|4531|4523|4533|4526|4530|4523|6
1729857600000|2024-10-25 12:00:00|4532|4524|4535|4527|4535|4528|4532|4524|477
1729857900000|2024-10-25 12:05:00|4534|4528|4538|4530|4538|4531|4534|4527|2
1729858200000|2024-10-25 12:10:00|4537|4529|4539|4531|4539|4532|4536|4528|8
1729858500000|2024-10-25 12:15:00|4538|4530|4535|4527|4539|4531|4534|4527|10
1729858800000|2024-10-25 12:20:00|4534|4528|4538|4531|4538|4531|4534|4526|12
1729859100000|2024-10-25 12:25:00|4537|4530|4537|4529|4540|4533|4537|4529|59
1729859400000|2024-10-25 12:30:00|4536|4528|4535|4527|4538|4530|4533|4526|16
1729859700000|2024-10-25 12:35:00|4536|4528|4536|4528|4538|4530|4534|4527|9
1729860000000|2024-10-25 12:40:00|4535|4527|4538|4530|4539|4532|4534|4527|23
1729860300000|2024-10-25 12:45:00|4537|4531|4540|4532|4542|4535|4537|4530|26
1729860600000|2024-10-25 12:50:00|4539|4531|4541|4533|4542|4534|4537|4530|25
1729860900000|2024-10-25 12:55:00|4540|4532|4543|4536|4543|4536|4540|4532|7
1729861200000|2024-10-25 13:00:00|4541|4535|4540|4533|4543|4535|4540|4533|33
1729861500000|2024-10-25 13:05:00|4539|4532|4540|4533|4542|4535|4538|4531|27
1729861800000|2024-10-25 13:10:00|4539|4532|4540|4532|4541|4533|4537|4530|28
1729862100000|2024-10-25 13:15:00|4539|4530|4538|4531|4542|4535|4536|4529|47
1729862400000|2024-10-25 13:20:00|4539|4530|4542|4534|4542|4535|4537|4530|13
1729862700000|2024-10-25 13:25:00|4541|4533|4545|4538|4546|4539|4540|4533|21
1729863000000|2024-10-25 13:30:00|4546|4539|4528|4520|4551|4544|4523|4515|399
1729863300000|2024-10-25 13:35:00|4529|4521|4531|4523|4532|4524|4518|4510|163
1729863600000|2024-10-25 13:40:00|4530|4522|4525|4517|4532|4524|4520|4513|166
1729863900000|2024-10-25 13:45:00|4524|4516|4536|4528|4538|4531|4516|4509|271
1729864200000|2024-10-25 13:50:00|4535|4529|4534|4526|4538|4531|4528|4520|76
1729864500000|2024-10-25 13:55:00|4533|4525|4539.5|4533.5|4542|4533.5|4533|4524|99
1729864800000|2024-10-25 14:00:00|4539|4533|4545|4539|4552.5|4546.5|4539|4533|170
1729865100000|2024-10-25 14:05:00|4545.5|4539.5|4547|4541|4551.5|4545.5|4540.5|4534.5|77
1729865400000|2024-10-25 14:10:00|4547.5|4541.5|4561|4555|4561|4555|4546|4540|110
1729865700000|2024-10-25 14:15:00|4561.5|4555.5|4569.5|4563.5|4570.5|4564.5|4560|4554|395
1729866000000|2024-10-25 14:20:00|4569|4563|4573.5|4567.5|4582.5|4576.5|4567.5|4561.5|494
1729866300000|2024-10-25 14:25:00|4574|4568|4573|4567|4574.5|4568.5|4569.5|4563.5|516
1729866600000|2024-10-25 14:30:00|4573.5|4567.5|4564.5|4558.5|4575|4569|4561.5|4555.5|149
1729866900000|2024-10-25 14:35:00|4565|4559|4572|4566|4573.5|4567.5|4563.5|4557.5|109
1729867200000|2024-10-25 14:40:00|4572.5|4566.5|4565|4559|4577.5|4571.5|4564.5|4558.5|243
1729867500000|2024-10-25 14:45:00|4565.5|4559.5|4565|4559|4569.5|4563.5|4560|4554|67
1729867800000|2024-10-25 14:50:00|4565.5|4559.5|4566.5|4560.5|4569.5|4563.5|4562.5|4556.5|46
1729868100000|2024-10-25 14:55:00|4566|4560|4565|4559|4569.5|4563.5|4563.5|4557.5|358
1729868400000|2024-10-25 15:00:00|4564.5|4558.5|4558|4552|4565.5|4559.5|4555.5|4549.5|68
1729868700000|2024-10-25 15:05:00|4558.5|4552.5|4558|4552|4559.5|4553.5|4554.5|4548.5|28
1729869000000|2024-10-25 15:10:00|4557.5|4551.5|4548.5|4542.5|4558.5|4552.5|4548|4542|108
1729869300000|2024-10-25 15:15:00|4549|4543|4550|4544|4554|4548|4544.5|4538.5|80
1729869600000|2024-10-25 15:20:00|4549.5|4543.5|4540.5|4534.5|4551.5|4545.5|4537|4531|105
1729869900000|2024-10-25 15:25:00|4541|4535|4538.5|4532.5|4547|4541|4538|4532|173
1729870200000|2024-10-25 15:30:00|4538|4532|4542|4536|4543.5|4537.5|4538|4532|37
1729870500000|2024-10-25 15:35:00|4541.5|4535.5|4541.5|4535.5|4544|4538|4537|4531|46
1729870800000|2024-10-25 15:40:00|4541|4535|4538.5|4532.5|4544.5|4538.5|4535.5|4529.5|65
1729871100000|2024-10-25 15:45:00|4539|4533|4540.5|4534.5|4544.5|4538.5|4536.5|4530.5|27
1729871400000|2024-10-25 15:50:00|4541|4535|4539.5|4533.5|4543|4537|4539.5|4533.5|5
1729871700000|2024-10-25 15:55:00|4539|4533|4545|4539|4546|4540|4539|4533|45
1729872000000|2024-10-25 16:00:00|4544.5|4538.5|4542.5|4536.5|4545.5|4539.5|4542.5|4536.5|28
1729872300000|2024-10-25 16:05:00|4542|4536|4544.5|4538.5|4545|4539|4540.5|4534.5|46
1729872600000|2024-10-25 16:10:00|4545|4539|4542.5|4536.5|4545.5|4539.5|4542.5|4536.5|20
1729872900000|2024-10-25 16:15:00|4542|4536|4539|4533|4543|4537|4538.5|4532.5|14
1729873200000|2024-10-25 16:20:00|4538.5|4532.5|4538.5|4532.5|4540|4534|4533.5|4527.5|30
1729873500000|2024-10-25 16:25:00|4539|4533|4537.5|4531.5|4539.5|4533.5|4537|4531|17
1729873800000|2024-10-25 16:30:00|4536|4530|4536.5|4530.5|4537.5|4531.5|4532.5|4526.5|33
1729874100000|2024-10-25 16:35:00|4536|4530|4536.5|4530.5|4539.5|4533.5|4536|4530|16
1729874400000|2024-10-25 16:40:00|4536|4530|4535.5|4529.5|4536.5|4530.5|4533.5|4527.5|20
1729874700000|2024-10-25 16:45:00|4536|4530|4538.5|4532.5|4538.5|4532.5|4534|4528|8
1729875000000|2024-10-25 16:50:00|4537.5|4531.5|4539.5|4533.5|4539.5|4533.5|4536.5|4530.5|9
1729875300000|2024-10-25 16:55:00|4540|4534|4538|4532|4540|4534|4533.5|4527.5|31
1729875600000|2024-10-25 17:00:00|4537.5|4531.5|4537|4531|4538|4532|4535|4529|17
1729875900000|2024-10-25 17:05:00|4537.5|4531.5|4535.5|4529.5|4538.5|4532.5|4533.5|4527.5|20
1729876200000|2024-10-25 17:10:00|4536|4530|4530.5|4524.5|4536.5|4530.5|4528.5|4522.5|89
1729876500000|2024-10-25 17:15:00|4529.5|4523.5|4528|4522|4532|4526|4527.5|4521.5|57
1729876800000|2024-10-25 17:20:00|4528.5|4522.5|4527.5|4521.5|4529.5|4523.5|4525|4519|58
1729877100000|2024-10-25 17:25:00|4527|4521|4527.5|4521.5|4530|4524|4527|4521|25
1729877400000|2024-10-25 17:30:00|4526.5|4520.5|4526.5|4520.5|4530.5|4524.5|4525.5|4519.5|14
1729877700000|2024-10-25 17:35:00|4527|4521|4529.5|4523.5|4529.5|4523.5|4526.5|4520.5|27
1729878000000|2024-10-25 17:40:00|4530|4524|4523.5|4517.5|4530|4524|4523|4517|43
1729878300000|2024-10-25 17:45:00|4523|4517|4530.5|4524.5|4531.5|4525.5|4522.5|4516.5|34
1729878600000|2024-10-25 17:50:00|4531|4525|4528.5|4522.5|4531.5|4525.5|4527.5|4521.5|37
1729878900000|2024-10-25 17:55:00|4527.5|4521.5|4524.5|4518.5|4528.5|4522.5|4523.5|4517.5|26
1729879200000|2024-10-25 18:00:00|4525|4519|4523.5|4517.5|4525.5|4519.5|4520|4514|62
1729879500000|2024-10-25 18:05:00|4523|4517|4520.5|4514.5|4523.5|4517.5|4520.5|4514.5|29
1729879800000|2024-10-25 18:10:00|4520|4514|4520.5|4514.5|4521.5|4515.5|4519|4513|75
1729880100000|2024-10-25 18:15:00|4520|4514|4522.5|4516.5|4523|4517|4519.5|4513.5|61
1729880400000|2024-10-25 18:20:00|4523|4517|4524.5|4518.5|4525|4519|4521.5|4515.5|22
1729880700000|2024-10-25 18:25:00|4524|4518|4528|4522|4529.5|4523.5|4523.5|4517.5|39
1729881000000|2024-10-25 18:30:00|4527.5|4521.5|4530|4524|4531|4525|4527.5|4521.5|17
1729881300000|2024-10-25 18:35:00|4530.5|4524.5|4531.5|4525.5|4532.5|4526.5|4528.5|4522.5|30
1729881600000|2024-10-25 18:40:00|4531|4525|4530|4524|4531.5|4525.5|4528.5|4522.5|39
1729881900000|2024-10-25 18:45:00|4529.5|4523.5|4531|4525|4532|4526|4529.5|4523.5|50
1729882200000|2024-10-25 18:50:00|4530.5|4524.5|4529.5|4523.5|4531.5|4525.5|4528.5|4522.5|47
1729882500000|2024-10-25 18:55:00|4530|4524|4531.3|4522.3|4531.3|4524.5|4527.5|4521.5|68
1729882800000|2024-10-25 19:00:00|4531.1|4522.1|4528.6|4519.6|4531.2|4522.2|4528.3|4519.3|0
1729883100000|2024-10-25 19:05:00|4528.5|4519.5|4528.9|4519.9|4529.2|4520.2|4528.3|4519.3|0
1729883400000|2024-10-25 19:10:00|4528.8|4519.8|4527.2|4518.2|4529.1|4520.1|4526.9|4517.9|0
1729883700000|2024-10-25 19:15:00|4527.3|4518.3|4525.9|4516.9|4528.2|4519.2|4525.9|4516.9|0
1729884000000|2024-10-25 19:20:00|4525.8|4516.8|4524.7|4515.7|4527.2|4518.2|4524.5|4515.5|0
1729884300000|2024-10-25 19:25:00|4524.6|4515.6|4526.4|4517.4|4526.6|4517.6|4524.6|4515.6|0
1729884600000|2024-10-25 19:30:00|4526.5|4517.5|4525.6|4516.6|4526.5|4517.5|4524.8|4515.8|0
1729884900000|2024-10-25 19:35:00|4525.7|4516.7|4525.1|4516.1|4525.7|4516.7|4525|4516|0
1729885200000|2024-10-25 19:40:00|4525|4516|4523.1|4514.1|4525.1|4516.1|4523.1|4514.1|0
1729885500000|2024-10-25 19:45:00|4523.2|4514.2|4524|4515|4524.3|4515.3|4522.8|4513.8|0
1729885800000|2024-10-25 19:50:00|4523.9|4514.9|4524.7|4515.7|4524.8|4515.8|4521.4|4512.4|0
1729886100000|2024-10-25 19:55:00|4524.5|4515.5|4525.6|4516.6|4526.8|4517.8|4521.8|4512.8|0
1729886400000|2024-10-25 20:00:00|4525.8|4516.8|4524.3|4515.3|4527|4518|4524.3|4515.3|0
1729886700000|2024-10-25 20:05:00|4523.4|4514.4|4524.1|4515.1|4525.1|4516.1|4523|4514|0
1729887000000|2024-10-25 20:10:00|4524|4515|4523.5|4514.5|4524.5|4515.5|4523|4514|0
1729887300000|2024-10-25 20:15:00|4523.4|4514.4|4523.3|4514.3|4524|4515|4522.9|4513.9|0
1729887600000|2024-10-25 20:20:00|4523.2|4514.2|4523.3|4514.3|4523.5|4514.5|4522.9|4513.9|0
1729887900000|2024-10-25 20:25:00|4523.5|4514.5|4522.9|4513.9|4524|4515|4522.9|4513.9|0
1729888200000|2024-10-25 20:30:00|4523|4514|4522.7|4513.7|4523.3|4514.3|4522.6|4513.6|0
1729888500000|2024-10-25 20:35:00|4522.6|4513.6|4522.9|4513.9|4523.2|4514.2|4522.2|4513.2|0
1729888800000|2024-10-25 20:40:00|4523|4514|4522.6|4513.6|4523|4514|4522.4|4513.4|0
1729889100000|2024-10-25 20:45:00|4522.7|4513.7|4523|4514|4523.5|4514.5|4522.7|4513.7|0
1729889400000|2024-10-25 20:50:00|4523.2|4514.2|4523.2|4514.2|4523.3|4514.3|4522.7|4513.7|0
1729889700000|2024-10-25 20:55:00|4523.3|4514.3|4523.1|4514.1|4523.5|4514.5|4522.7|4513.7|0
1730066400000|2024-10-27 22:00:00|4536|4527|4539.5|4530.5|4539.6|4530.6|4534|4525|0
1730066700000|2024-10-27 22:05:00|4539.6|4530.6|4541.5|4532.5|4542.2|4533.2|4539.5|4530.5|0
1730067000000|2024-10-27 22:10:00|4541.6|4532.6|4542.8|4533.8|4543.5|4534.5|4540.7|4531.7|0
1730067300000|2024-10-27 22:15:00|4542.9|4533.9|4543.4|4534.4|4544.2|4535.2|4542.8|4533.8|0
1730067600000|2024-10-27 22:20:00|4543.5|4534.5|4541.7|4532.7|4543.9|4534.9|4541.2|4532.2|0
1730067900000|2024-10-27 22:25:00|4541.8|4532.8|4543.4|4534.4|4543.4|4534.4|4541.5|4532.5|0
1730068200000|2024-10-27 22:30:00|4543.1|4534.1|4544.1|4535.1|4544.1|4535.1|4543.1|4534.1|0
1730068500000|2024-10-27 22:35:00|4544.2|4535.2|4544.1|4535.1|4544.8|4535.8|4543.3|4534.3|0
1730068800000|2024-10-27 22:40:00|4544.2|4535.2|4543.8|4534.8|4544.6|4535.6|4543.6|4534.6|0
1730069100000|2024-10-27 22:45:00|4543.6|4534.6|4543.8|4534.8|4543.9|4534.9|4543|4534|0
1730069400000|2024-10-27 22:50:00|4543.7|4534.7|4543|4534|4543.7|4534.7|4542.7|4533.7|0
1730069700000|2024-10-27 22:55:00|4542.8|4533.8|4543.4|4534.4|4543.4|4534.4|4542.5|4533.5|0
1730070000000|2024-10-27 23:00:00|4543.6|4534.6|4542.9|4533.9|4543.9|4534.9|4542.3|4533.3|0
1730070300000|2024-10-27 23:05:00|4543|4534|4542.7|4533.7|4543|4534|4542.2|4533.2|0
1730070600000|2024-10-27 23:10:00|4542.6|4533.6|4542.8|4533.8|4543|4534|4542.4|4533.4|0
1730070900000|2024-10-27 23:15:00|4542.9|4533.9|4544.4|4535.4|4544.7|4535.7|4542.9|4533.9|0
1730071200000|2024-10-27 23:20:00|4544.3|4535.3|4543.6|4534.6|4544.3|4535.3|4543.6|4534.6|0
1730071500000|2024-10-27 23:25:00|4543.7|4534.7|4543.8|4534.8|4544.2|4535.2|4543.4|4534.4|0
1730071800000|2024-10-27 23:30:00|4543.7|4534.7|4543.6|4534.6|4543.9|4534.9|4543.3|4534.3|0
1730072100000|2024-10-27 23:35:00|4543.5|4534.5|4543.6|4534.6|4543.8|4534.8|4543|4534|0
1730072400000|2024-10-27 23:40:00|4543.5|4534.5|4543|4534|4543.6|4534.6|4542.8|4533.8|0
1730072700000|2024-10-27 23:45:00|4543.1|4534.1|4541.6|4532.6|4543.2|4534.2|4541.3|4532.3|0
1730073000000|2024-10-27 23:50:00|4541.7|4532.7|4541.2|4532.2|4541.8|4532.8|4540.8|4531.8|0
1730073300000|2024-10-27 23:55:00|4541.3|4532.3|4542.1|4533.1|4542.4|4533.4|4541.2|4532.2|0
1730073600000|2024-10-28 00:00:00|4542|4533|4543.6|4534.6|4543.6|4534.6|4541.6|4532.6|0
1730073900000|2024-10-28 00:05:00|4543.4|4534.4|4545.5|4536.5|4546.4|4537.4|4543|4534|0
1730074200000|2024-10-28 00:10:00|4545.3|4536.3|4545.6|4536.6|4546.7|4537.7|4545.1|4536.1|0
1730074500000|2024-10-28 00:15:00|4545.5|4536.5|4546.5|4537.5|4547.3|4538.3|4545.4|4536.4|0
1730074800000|2024-10-28 00:20:00|4546.4|4537.4|4546.1|4537.1|4546.8|4537.8|4545.5|4536.5|0
1730075100000|2024-10-28 00:25:00|4546|4537|4546.3|4537.3|4546.6|4537.6|4546|4537|0
1730075400000|2024-10-28 00:30:00|4546.4|4537.4|4548.2|4539.2|4549.3|4540.3|4546.4|4537.4|0
1730075700000|2024-10-28 00:35:00|4548.1|4539.1|4547.6|4538.6|4548.1|4539.1|4546.9|4537.9|0
1730076000000|2024-10-28 00:40:00|4547.4|4538.4|4546.7|4537.7|4547.4|4538.4|4546.7|4537.7|0
1730076300000|2024-10-28 00:45:00|4546.8|4537.8|4547.2|4538.2|4547.8|4538.8|4546.8|4537.8|0
1730076600000|2024-10-28 00:50:00|4547|4538|4549.9|4540.9|4550.5|4541.5|4546.9|4537.9|0
1730076900000|2024-10-28 00:55:00|4550|4541|4548.4|4539.4|4550.2|4541.2|4548|4539|0
1730077200000|2024-10-28 01:00:00|4548.2|4539.2|4549.4|4540.4|4550.3|4541.3|4547.8|4538.8|0
1730077500000|2024-10-28 01:05:00|4549.5|4540.5|4551.3|4542.3|4552.3|4543.3|4549.4|4540.4|0
1730077800000|2024-10-28 01:10:00|4551.2|4542.2|4551.9|4542.9|4551.9|4542.9|4550.4|4541.4|0
1730078100000|2024-10-28 01:15:00|4551.1|4542.1|4558|4554|4558.5|4554.5|4542|4538|593
1730078400000|2024-10-28 01:20:00|4557.5|4553.5|4551|4547|4565.5|4561.5|4551|4547|494
1730078700000|2024-10-28 01:25:00|4551.5|4547.5|4546.5|4542.5|4554.5|4550.5|4544.5|4540.5|279
1730079000000|2024-10-28 01:30:00|4547.5|4543.5|4575.5|4571.5|4583|4579|4545|4541|3732
1730079300000|2024-10-28 01:35:00|4578|4574|4553.5|4549.5|4578|4574|4551.5|4547.5|2295
1730079600000|2024-10-28 01:40:00|4554.5|4550.5|4549.5|4545.5|4562|4558|4548|4544|7195
1730079900000|2024-10-28 01:45:00|4548.5|4544.5|4527.5|4523.5|4549.5|4545.5|4525.5|4521.5|1718
1730080200000|2024-10-28 01:50:00|4526.5|4522.5|4534.5|4530.5|4534.5|4530.5|4514.5|4510.5|3394
1730080500000|2024-10-28 01:55:00|4533.5|4529.5|4550|4546|4552.5|4548.5|4528|4524|2806
1730080800000|2024-10-28 02:00:00|4550.5|4546.5|4569|4565|4569.5|4565.5|4542.5|4538.5|2396
1730081100000|2024-10-28 02:05:00|4569.5|4565.5|4590.5|4586.5|4592.5|4588.5|4561|4557|3199
1730081400000|2024-10-28 02:10:00|4591.5|4587.5|4596.5|4592.5|4596.5|4592.5|4580.5|4576.5|3267
1730081700000|2024-10-28 02:15:00|4597|4593|4577.5|4573.5|4600|4596|4575.5|4571.5|2098
1730082000000|2024-10-28 02:20:00|4578|4574|4574.5|4570.5|4588.5|4584.5|4574.5|4570.5|7740
1730082300000|2024-10-28 02:25:00|4574|4570|4572|4568|4575.5|4571.5|4562.5|4558.5|1091
1730082600000|2024-10-28 02:30:00|4571.5|4567.5|4578|4574|4578.5|4574.5|4566|4562|1114
1730082900000|2024-10-28 02:35:00|4578.5|4574.5|4578.5|4574.5|4580.5|4576.5|4566.5|4562.5|702
1730083200000|2024-10-28 02:40:00|4577.5|4573.5|4569.5|4565.5|4579.5|4575.5|4566.5|4562.5|1150
1730083500000|2024-10-28 02:45:00|4570.5|4566.5|4573.5|4569.5|4574|4570|4561.5|4557.5|2637
1730083800000|2024-10-28 02:50:00|4574|4570|4573.5|4569.5|4574.5|4570.5|4559|4555|980
1730084100000|2024-10-28 02:55:00|4573|4569|4574.5|4570.5|4579.5|4575.5|4570.5|4566.5|934
1730084400000|2024-10-28 03:00:00|4575.5|4571.5|4580.5|4576.5|4581.5|4577.5|4570.5|4566.5|856
1730084700000|2024-10-28 03:05:00|4579|4575|4568.5|4564.5|4579.5|4575.5|4566.5|4562.5|603
1730085000000|2024-10-28 03:10:00|4567.5|4563.5|4558.5|4554.5|4571.5|4567.5|4557.5|4553.5|790
1730085300000|2024-10-28 03:15:00|4559.5|4555.5|4570|4566|4571.5|4567.5|4556.5|4552.5|2386
1730085600000|2024-10-28 03:20:00|4569.5|4565.5|4575.5|4571.5|4577|4573|4567.5|4563.5|854
1730085900000|2024-10-28 03:25:00|4574.5|4570.5|4575|4571|4577.5|4573.5|4570.5|4566.5|722
1730086200000|2024-10-28 03:30:00|4574.5|4570.5|4574.5|4570.5|4577.5|4573.5|4571.5|4567.5|204
1730086500000|2024-10-28 03:35:00|4574|4570|4566|4562|4574.5|4570.5|4566|4562|228
1730086800000|2024-10-28 03:40:00|4566.5|4562.5|4562.5|4558.5|4568.5|4564.5|4560.5|4556.5|263
1730087100000|2024-10-28 03:45:00|4563.5|4559.5|4562|4558|4564.5|4560.5|4560.5|4556.5|189
1730087400000|2024-10-28 03:50:00|4562.5|4558.5|4562.5|4558.5|4564.5|4560.5|4560.5|4556.5|206
1730087700000|2024-10-28 03:55:00|4563|4559|4564|4560|4564.5|4560.5|4560.5|4556.5|425
1730088000000|2024-10-28 04:00:00|4565.4|4556.4|4565.7|4556.7|4565.7|4556.7|4564.8|4555.8|0
1730088300000|2024-10-28 04:05:00|4565.6|4556.6|4566.3|4557.3|4566.6|4557.6|4565.4|4556.4|0
1730088600000|2024-10-28 04:10:00|4566.4|4557.4|4566.4|4557.4|4566.6|4557.6|4566|4557|0
1730088900000|2024-10-28 04:15:00|4566.2|4557.2|4566.4|4557.4|4566.6|4557.6|4566.2|4557.2|0
1730089200000|2024-10-28 04:20:00|4566.6|4557.6|4567.1|4558.1|4567.8|4558.8|4566.4|4557.4|0
1730089500000|2024-10-28 04:25:00|4567|4558|4565.9|4556.9|4567|4558|4565.5|4556.5|0
1730089800000|2024-10-28 04:30:00|4565.7|4556.7|4565.9|4556.9|4566.2|4557.2|4565.6|4556.6|0
1730090100000|2024-10-28 04:35:00|4566|4557|4566.4|4557.4|4566.4|4557.4|4565.9|4556.9|0
1730090400000|2024-10-28 04:40:00|4566.6|4557.6|4567.6|4558.6|4567.7|4558.7|4566.4|4557.4|0
1730090700000|2024-10-28 04:45:00|4567.5|4558.5|4568.9|4559.9|4569.3|4560.3|4567.5|4558.5|0
1730091000000|2024-10-28 04:50:00|4569|4560|4569.2|4560.2|4569.7|4560.7|4568.9|4559.9|0
1730091300000|2024-10-28 04:55:00|4569.3|4560.3|4569.9|4560.9|4570.1|4561.1|4569.2|4560.2|4
1730091600000|2024-10-28 05:00:00|4570.1|4561.1|4568|4564|4576|4572|4563.5|4559.5|1854
1730091900000|2024-10-28 05:05:00|4568.5|4564.5|4561.5|4557.5|4569.5|4565.5|4561.5|4557.5|883
1730092200000|2024-10-28 05:10:00|4562.5|4558.5|4571.5|4567.5|4572.5|4568.5|4559.5|4555.5|436
1730092500000|2024-10-28 05:15:00|4571|4567|4565.5|4561.5|4571.5|4567.5|4565.5|4561.5|423
1730092800000|2024-10-28 05:20:00|4566|4562|4579|4575|4579.5|4575.5|4565.5|4561.5|709
1730093100000|2024-10-28 05:25:00|4578.5|4574.5|4583|4579|4584.5|4580.5|4577.5|4573.5|648
1730093400000|2024-10-28 05:30:00|4583.5|4579.5|4583.5|4579.5|4585.5|4581.5|4579.5|4575.5|1583
1730093700000|2024-10-28 05:35:00|4584|4580|4590.5|4586.5|4597.5|4593.5|4581.5|4577.5|1462
1730094000000|2024-10-28 05:40:00|4589.5|4585.5|4586.5|4582.5|4590.5|4586.5|4583|4579|807
1730094300000|2024-10-28 05:45:00|4585.5|4581.5|4590.5|4586.5|4595|4591|4584.5|4580.5|643
1730094600000|2024-10-28 05:50:00|4591.5|4587.5|4592.5|4588.5|4596.5|4592.5|4588.5|4584.5|934
1730094900000|2024-10-28 05:55:00|4592|4588|4584.5|4580.5|4593.5|4589.5|4583.5|4579.5|370
1730095200000|2024-10-28 06:00:00|4583.5|4579.5|4579.5|4575.5|4584.5|4580.5|4572.5|4568.5|1081
1730095500000|2024-10-28 06:05:00|4579|4575|4579|4575|4580.5|4576.5|4574.5|4570.5|408
1730095800000|2024-10-28 06:10:00|4579.5|4575.5|4583.5|4579.5|4585.5|4581.5|4578.5|4574.5|414
1730096100000|2024-10-28 06:15:00|4582.5|4578.5|4585|4581|4587.5|4583.5|4582.5|4578.5|486
1730096400000|2024-10-28 06:20:00|4584.5|4580.5|4583.5|4579.5|4585|4581|4578.5|4574.5|467
1730096700000|2024-10-28 06:25:00|4584|4580|4583.5|4579.5|4586.5|4582.5|4580.5|4576.5|1912
1730097000000|2024-10-28 06:30:00|4582.5|4578.5|4582.5|4578.5|4583.5|4579.5|4575.5|4571.5|1792
1730097300000|2024-10-28 06:35:00|4581.5|4577.5|4580.5|4576.5|4583.5|4579.5|4578.5|4574.5|1084
1730097600000|2024-10-28 06:40:00|4581|4577|4583.5|4579.5|4586.5|4582.5|4580.5|4576.5|522
1730097900000|2024-10-28 06:45:00|4584|4580|4586.5|4582.5|4586.5|4582.5|4581.5|4577.5|1435
1730098200000|2024-10-28 06:50:00|4586|4582|4590.5|4586.5|4591.5|4587.5|4584.5|4580.5|1050
1730098500000|2024-10-28 06:55:00|4590|4586|4587.5|4583.5|4590.5|4586.5|4586.5|4582.5|242
1730098800000|2024-10-28 07:00:00|4586.5|4582.5|4584.5|4580.5|4589.5|4585.5|4584.5|4580.5|400
1730099100000|2024-10-28 07:05:00|4585|4581|4585|4581|4586.5|4582.5|4582.5|4578.5|481
1730099400000|2024-10-28 07:10:00|4585.5|4581.5|4585.5|4581.5|4590.5|4586.5|4584.5|4580.5|939
1730099700000|2024-10-28 07:15:00|4585|4581|4587.5|4583.5|4587.5|4583.5|4584.5|4580.5|772
1730100000000|2024-10-28 07:20:00|4588|4584|4586|4582|4589.5|4585.5|4585.5|4581.5|877
1730100300000|2024-10-28 07:25:00|4585.5|4581.5|4584.5|4580.5|4587.5|4583.5|4584.5|4580.5|587
1730100600000|2024-10-28 07:30:00|4585|4581|4577.5|4573.5|4585|4581|4576|4572|538
1730100900000|2024-10-28 07:35:00|4577|4573|4578.5|4574.5|4580.5|4576.5|4576|4572|600
1730101200000|2024-10-28 07:40:00|4579.5|4575.5|4580.5|4576.5|4580.5|4576.5|4577.5|4573.5|384
1730101500000|2024-10-28 07:45:00|4579.5|4575.5|4579.5|4575.5|4582|4578|4577.5|4573.5|1539
1730101800000|2024-10-28 07:50:00|4580|4576|4582.5|4578.5|4583.5|4579.5|4579.5|4575.5|952
1730102100000|2024-10-28 07:55:00|4581.5|4577.5|4582.5|4578.5|4585.5|4581.5|4579.5|4575.5|938
1730102400000|2024-10-28 08:00:00|4581.5|4577.5|4578.5|4574.5|4582.5|4578.5|4577.5|4573.5|886
1730102700000|2024-10-28 08:05:00|4577.5|4573.5|4573.5|4569.5|4579|4575|4572.5|4568.5|1263
1730103000000|2024-10-28 08:10:00|4572.5|4568.5|4575.5|4571.5|4575.5|4571.5|4571.5|4567.5|1317
1730103300000|2024-10-28 08:15:00|4576|4572|4578|4574|4579.5|4575.5|4575|4571|787
1730103600000|2024-10-28 08:20:00|4577.5|4573.5|4573.5|4569.5|4578.5|4574.5|4573.5|4569.5|7803
1730103900000|2024-10-28 08:25:00|4574.5|4570.5|4574|4570|4575.5|4571.5|4571.5|4567.5|4792
1730104200000|2024-10-28 08:30:00|4573|4569|4576.7|4567.7|4577.3|4569|4573|4567|1
1730104500000|2024-10-28 08:35:00|4576.9|4567.9|4579.4|4570.4|4580|4571|4576.6|4567.6|0
1730104800000|2024-10-28 08:40:00|4579.3|4570.3|4579.3|4570.3|4579.9|4570.9|4578.2|4569.2|0
1730105100000|2024-10-28 08:45:00|4579.4|4570.4|4579.4|4570.4|4579.6|4570.6|4578.7|4569.7|0
1730105400000|2024-10-28 08:50:00|4579.3|4570.3|4578.9|4569.9|4579.8|4570.8|4577.9|4568.9|0
1730105700000|2024-10-28 08:55:00|4579|4570|4579.1|4570.1|4579.3|4570.3|4578.4|4569.4|0
1730106000000|2024-10-28 09:00:00|4579.2|4570.2|4579.5|4570.5|4579.8|4570.8|4578.4|4569.4|0
1730106300000|2024-10-28 09:05:00|4579.6|4570.6|4578.7|4569.7|4579.6|4570.6|4577.3|4568.3|0
1730106600000|2024-10-28 09:10:00|4578.8|4569.8|4578.1|4569.1|4579.4|4570.4|4577.8|4568.8|0
1730106900000|2024-10-28 09:15:00|4578.2|4569.2|4574.5|4568.5|4579.5|4573.5|4573.5|4567.5|244
1730107200000|2024-10-28 09:20:00|4575|4569|4569.5|4563.5|4575.5|4569.5|4568.5|4562.5|29
1730107500000|2024-10-28 09:25:00|4568.5|4562.5|4566.5|4560.5|4569.5|4563.5|4565.5|4559.5|42
1730107800000|2024-10-28 09:30:00|4566|4560|4568|4562|4568.5|4562.5|4560.5|4554.5|140
1730108100000|2024-10-28 09:35:00|4568.5|4562.5|4567|4561|4570|4564|4566.5|4560.5|11
1730108400000|2024-10-28 09:40:00|4566.5|4560.5|4565|4559|4567.5|4561.5|4563|4557|12
1730108700000|2024-10-28 09:45:00|4565.5|4559.5|4564|4558|4566|4560|4563|4557|23
1730109000000|2024-10-28 09:50:00|4563.5|4557.5|4562|4556|4565|4559|4562|4556|1
1730109300000|2024-10-28 09:55:00|4562.5|4556.5|4568|4562|4568.5|4562.5|4562.5|4556.5|6
1730109600000|2024-10-28 10:00:00|4567|4561|4569|4563|4570.5|4564.5|4566.5|4560.5|9
1730109900000|2024-10-28 10:05:00|4569.5|4563.5|4566.5|4560.5|4569.5|4563.5|4563|4557|144
1730110200000|2024-10-28 10:10:00|4566|4560|4568|4562|4568|4562|4564.5|4558.5|14
1730110500000|2024-10-28 10:15:00|4569|4561|4569|4561|4570|4562|4567|4559|1
1730110800000|2024-10-28 10:20:00|4567|4562|4569|4561|4570|4562|4566|4559|2
1730111100000|2024-10-28 10:25:00|4570|4562|4567|4559|4571|4563|4567|4559|1
1730111400000|2024-10-28 10:30:00|4568|4560|4565|4557|4569|4561|4564|4557|34
1730111700000|2024-10-28 10:35:00|4566|4558|4570|4562|4570|4562|4565|4557|2
1730112000000|2024-10-28 10:40:00|4569|4563|4570|4562|4570|4563|4569|4561|3
1730112300000|2024-10-28 10:45:00|4571|4563|4570|4562|4571|4563|4568|4560|2
1730112600000|2024-10-28 10:50:00|4569|4563|4572|4564|4572|4564|4569|4562|1
1730112900000|2024-10-28 10:55:00|4573|4565|4565|4558|4573|4565|4565|4558|7
1730113200000|2024-10-28 11:00:00|4566|4557|4564|4557|4567|4559|4561|4554|21
1730113500000|2024-10-28 11:05:00|4565|4556|4566|4559|4567|4560|4564|4556|6
1730113800000|2024-10-28 11:10:00|4567|4560|4567|4560|4569|4562|4566|4560|12
1730114100000|2024-10-28 11:15:00|4568|4561|4570|4562|4570|4563|4568|4560|10
1730114400000|2024-10-28 11:20:00|4571|4563|4569|4561|4571|4563|4567|4560|3
1730114700000|2024-10-28 11:25:00|4570|4562|4569|4561|4571|4564|4568|4561|4
1730115000000|2024-10-28 11:30:00|4568|4560|4569|4561|4569|4562|4566|4559|8
1730115300000|2024-10-28 11:35:00|4568|4560|4566|4558|4568|4560|4563|4556|59
1730115600000|2024-10-28 11:40:00|4565|4559|4566|4559|4567|4560|4564|4557|114
1730115900000|2024-10-28 11:45:00|4565|4558|4567|4560|4570|4563|4565|4558|182
1730116200000|2024-10-28 11:50:00|4566|4559|4568|4561|4569|4562|4566|4559|12
1730116500000|2024-10-28 11:55:00|4567|4560|4565|4558|4568|4561|4565|4558|3
1730116800000|2024-10-28 12:00:00|4564|4557|4567|4560|4567|4560|4564|4557|80
1730117100000|2024-10-28 12:05:00|4568|4561|4569|4562|4569|4562|4566|4558|12
1730117400000|2024-10-28 12:10:00|4568|4561|4573|4566|4573|4566|4568|4561|4
1730117700000|2024-10-28 12:15:00|4574|4565|4569|4562|4574|4567|4567|4559|35
1730118000000|2024-10-28 12:20:00|4568|4561|4569|4562|4569|4562|4568|4561|4
1730118300000|2024-10-28 12:25:00|4568|4561|4568|4561|4569|4562|4567|4560|21
1730118600000|2024-10-28 12:30:00|4569|4562|4571|4563|4571|4564|4568|4562|18
1730118900000|2024-10-28 12:35:00|4572|4564|4571|4564|4574|4566|4571|4563|43
1730119200000|2024-10-28 12:40:00|4572|4565|4575|4568|4576|4568|4572|4564|18
1730119500000|2024-10-28 12:45:00|4574|4567|4571|4564|4575|4568|4570|4563|21
1730119800000|2024-10-28 12:50:00|4572|4565|4573|4566|4573|4566|4571|4564|17
1730120100000|2024-10-28 12:55:00|4572|4565|4574|4566|4575|4568|4572|4565|19
1730120400000|2024-10-28 13:00:00|4573|4567|4575|4568|4575|4568|4572|4565|25
1730120700000|2024-10-28 13:05:00|4576|4567|4575|4568|4576|4569|4574|4567|20
1730121000000|2024-10-28 13:10:00|4574|4567|4575|4567|4576|4569|4574|4567|21
1730121300000|2024-10-28 13:15:00|4574|4568|4575|4567|4576|4569|4574|4567|23
1730121600000|2024-10-28 13:20:00|4574|4568|4571|4564|4575|4568|4571|4564|37
1730121900000|2024-10-28 13:25:00|4570|4563|4569|4561|4571|4563|4565|4557|78
1730122200000|2024-10-28 13:30:00|4568|4562|4564|4556|4581|4574|4562|4555|360
1730122500000|2024-10-28 13:35:00|4565|4557|4579|4571|4579|4571|4559|4552|115
1730122800000|2024-10-28 13:40:00|4578|4572|4569|4561|4580|4573|4563|4555|120
1730123100000|2024-10-28 13:45:00|4570|4562|4587|4580|4588|4580|4570|4561|234
1730123400000|2024-10-28 13:50:00|4586|4579|4604|4596|4604|4597|4583|4576|312
1730123700000|2024-10-28 13:55:00|4603|4597|4611.5|4605.5|4613|4606|4602|4595|291
1730124000000|2024-10-28 14:00:00|4612|4606|4608.5|4602.5|4616|4610|4608|4602|208
1730124300000|2024-10-28 14:05:00|4609|4603|4611.5|4605.5|4614.5|4608.5|4604.5|4598.5|221
1730124600000|2024-10-28 14:10:00|4611|4605|4622.5|4616.5|4623.5|4617.5|4607.5|4601.5|200
1730124900000|2024-10-28 14:15:00|4624|4618|4622|4616|4626.5|4620.5|4618.5|4612.5|120
1730125200000|2024-10-28 14:20:00|4622.5|4616.5|4622|4616|4625.5|4619.5|4620.5|4614.5|160
1730125500000|2024-10-28 14:25:00|4621.5|4615.5|4618.5|4612.5|4623.5|4617.5|4616.5|4610.5|61
1730125800000|2024-10-28 14:30:00|4618|4612|4623.5|4617.5|4623.5|4617.5|4616.5|4610.5|255
1730126100000|2024-10-28 14:35:00|4623|4617|4624.5|4618.5|4625.5|4619.5|4621.5|4615.5|124
1730126400000|2024-10-28 14:40:00|4625|4619|4628.5|4622.5|4629|4623|4621.5|4615.5|69
1730126700000|2024-10-28 14:45:00|4629|4623|4638|4632|4638.5|4632.5|4628.5|4622.5|128
1730127000000|2024-10-28 14:50:00|4638.5|4632.5|4651.5|4645.5|4652.5|4646.5|4638.5|4632.5|243
1730127300000|2024-10-28 14:55:00|4652|4646|4649|4643|4662.5|4656.5|4648|4642|255
1730127600000|2024-10-28 15:00:00|4649.5|4643.5|4647|4641|4652.5|4646.5|4644.5|4638.5|51
1730127900000|2024-10-28 15:05:00|4646.5|4640.5|4648.5|4642.5|4650|4644|4645.5|4639.5|71
1730128200000|2024-10-28 15:10:00|4649|4643|4655.5|4649.5|4655.5|4649.5|4649|4643|45
1730128500000|2024-10-28 15:15:00|4656|4650|4661.5|4655.5|4666.5|4660.5|4655.5|4649.5|180
1730128800000|2024-10-28 15:20:00|4661|4655|4662.5|4656.5|4665.5|4659.5|4658.5|4652.5|123
1730129100000|2024-10-28 15:25:00|4663|4657|4665|4659|4666|4660|4661|4655|147
1730129400000|2024-10-28 15:30:00|4665.5|4659.5|4655|4649|4665.5|4659.5|4652.5|4646.5|63
1730129700000|2024-10-28 15:35:00|4654.5|4648.5|4648.5|4642.5|4657|4651|4648.5|4642.5|46
1730130000000|2024-10-28 15:40:00|4649.5|4643.5|4649|4643|4652.5|4646.5|4646.5|4640.5|66
1730130300000|2024-10-28 15:45:00|4649.5|4643.5|4647|4641|4650.5|4644.5|4642.5|4636.5|73
1730130600000|2024-10-28 15:50:00|4647.5|4641.5|4649.5|4643.5|4652.5|4646.5|4646.5|4640.5|165
1730130900000|2024-10-28 15:55:00|4649|4643|4650.5|4644.5|4652.5|4646.5|4648.5|4642.5|260
1730131200000|2024-10-28 16:00:00|4650|4644|4656.5|4650.5|4657.5|4651.5|4650|4644|185
1730131500000|2024-10-28 16:05:00|4656|4650|4653.5|4647.5|4657|4651|4652.5|4646.5|29
1730131800000|2024-10-28 16:10:00|4656|4650|4649.5|4643.5|4658.5|4652.5|4649.5|4643.5|35
1730132100000|2024-10-28 16:15:00|4650|4644|4657|4651|4657|4651|4649.5|4643.5|57
1730132400000|2024-10-28 16:20:00|4657.5|4651.5|4659.5|4653.5|4659.5|4653.5|4656.5|4650.5|22
1730132700000|2024-10-28 16:25:00|4659|4653|4659.5|4653.5|4661.5|4655.5|4656.5|4650.5|32
1730133000000|2024-10-28 16:30:00|4658.5|4652.5|4650.5|4644.5|4660|4654|4650.5|4644.5|162
1730133300000|2024-10-28 16:35:00|4650|4644|4641|4635|4651.5|4645.5|4639|4633|104
1730133600000|2024-10-28 16:40:00|4641.5|4635.5|4642|4636|4644.5|4638.5|4639.5|4633.5|41
1730133900000|2024-10-28 16:45:00|4641.5|4635.5|4640.5|4634.5|4643.5|4637.5|4639.5|4633.5|19
1730134200000|2024-10-28 16:50:00|4641.5|4635.5|4638.5|4632.5|4642.5|4636.5|4637.5|4631.5|22
1730134500000|2024-10-28 16:55:00|4638|4632|4639|4633|4639.5|4633.5|4632.5|4626.5|801
1730134800000|2024-10-28 17:00:00|4639.5|4633.5|4637.5|4631.5|4642|4636|4634.5|4628.5|133
1730135100000|2024-10-28 17:05:00|4638.5|4632.5|4642.5|4636.5|4643.5|4637.5|4636.5|4630.5|46
1730135400000|2024-10-28 17:10:00|4642|4636|4638|4632|4642.5|4636.5|4637|4631|12
1730135700000|2024-10-28 17:15:00|4638.5|4632.5|4641.5|4635.5|4641.5|4635.5|4637.5|4631.5|21
1730136000000|2024-10-28 17:20:00|4642|4636|4649.5|4643.5|4650|4644|4642|4636|13
1730136300000|2024-10-28 17:25:00|4650|4644|4648.5|4642.5|4652.5|4646.5|4648.5|4642.5|16
1730136600000|2024-10-28 17:30:00|4649|4643|4647.5|4641.5|4652|4646|4646.5|4640.5|52
1730136900000|2024-10-28 17:35:00|4648|4642|4647|4641|4648.5|4642.5|4646|4640|12
1730137200000|2024-10-28 17:40:00|4647.5|4641.5|4646|4640|4647.5|4641.5|4644.5|4638.5|16
1730137500000|2024-10-28 17:45:00|4646.5|4640.5|4643.5|4637.5|4646.5|4640.5|4643.5|4637.5|98
1730137800000|2024-10-28 17:50:00|4644|4638|4645.5|4639.5|4649.5|4643.5|4644|4638|74
1730138100000|2024-10-28 17:55:00|4644.5|4638.5|4644|4638|4647.5|4641.5|4643.5|4637.5|85
1730138400000|2024-10-28 18:00:00|4644.5|4638.5|4642|4636|4644.5|4638.5|4639.5|4633.5|63
1730138700000|2024-10-28 18:05:00|4641.5|4635.5|4641.5|4635.5|4642.5|4636.5|4640.5|4634.5|12
1730139000000|2024-10-28 18:10:00|4641|4635|4638|4632|4641|4635|4637.5|4631.5|38
1730139300000|2024-10-28 18:15:00|4637.5|4631.5|4639.5|4633.5|4639.5|4633.5|4637|4631|35
1730139600000|2024-10-28 18:20:00|4640|4634|4641.5|4635.5|4642.5|4636.5|4639.5|4633.5|54
1730139900000|2024-10-28 18:25:00|4642|4636|4642|4636|4644.5|4638.5|4641.5|4635.5|19
1730140200000|2024-10-28 18:30:00|4641.5|4635.5|4640.5|4634.5|4642.5|4636.5|4639.5|4633.5|10
1730140500000|2024-10-28 18:35:00|4641.5|4635.5|4640|4634|4641.5|4635.5|4638.5|4632.5|12
1730140800000|2024-10-28 18:40:00|4639.5|4633.5|4638|4632|4642.5|4636.5|4638|4632|26
1730141100000|2024-10-28 18:45:00|4638.5|4632.5|4639.5|4633.5|4641|4635|4637.5|4631.5|161
1730141400000|2024-10-28 18:50:00|4640|4634|4639.5|4633.5|4642|4636|4638|4632|113
1730141700000|2024-10-28 18:55:00|4640|4634|4637.8|4628.8|4641|4635|4636.5|4628.7|84
1730142000000|2024-10-28 19:00:00|4637.6|4628.6|4640.8|4631.8|4641.8|4632.8|4637.5|4628.5|0
1730142300000|2024-10-28 19:05:00|4640.9|4631.9|4639.8|4630.8|4641.5|4632.5|4639.8|4630.8|0
1730142600000|2024-10-28 19:10:00|4639.9|4630.9|4643.1|4634.1|4643.8|4634.8|4639.8|4630.8|0
1730142900000|2024-10-28 19:15:00|4643|4634|4641.5|4632.5|4643.7|4634.7|4641.4|4632.4|0
1730143200000|2024-10-28 19:20:00|4640.3|4631.3|4643.3|4634.3|4643.6|4634.6|4639.6|4630.6|0
1730143500000|2024-10-28 19:25:00|4643.2|4634.2|4643.5|4634.5|4644.2|4635.2|4642.6|4633.6|0
1730143800000|2024-10-28 19:30:00|4643.4|4634.4|4643.1|4634.1|4643.5|4634.5|4642.7|4633.7|0
1730144100000|2024-10-28 19:35:00|4643|4634|4641|4632|4645.1|4636.1|4639.6|4630.6|0
1730144400000|2024-10-28 19:40:00|4641.1|4632.1|4638.5|4629.5|4641.9|4632.9|4638.4|4629.4|0
1730144700000|2024-10-28 19:45:00|4638.6|4629.6|4639.1|4630.1|4639.1|4630.1|4637.1|4628.1|0
1730145000000|2024-10-28 19:50:00|4638.9|4629.9|4637.4|4628.4|4641.3|4632.3|4636.1|4627.1|0
1730145300000|2024-10-28 19:55:00|4638|4629|4641|4632|4641.9|4632.9|4636.5|4627.5|0
1730145600000|2024-10-28 20:00:00|4641.1|4632.1|4641.9|4632.9|4642.2|4633.2|4640.1|4631.1|0
1730145900000|2024-10-28 20:05:00|4641.7|4632.7|4640.6|4631.6|4641.7|4632.7|4640.6|4631.6|0
1730146200000|2024-10-28 20:10:00|4640.8|4631.8|4641|4632|4641.6|4632.6|4640.6|4631.6|0
1730146500000|2024-10-28 20:15:00|4641.2|4632.2|4641.3|4632.3|4641.8|4632.8|4641|4632|0
1730146800000|2024-10-28 20:20:00|4641.5|4632.5|4641.8|4632.8|4641.8|4632.8|4641.5|4632.5|0
1730147100000|2024-10-28 20:25:00|4641.9|4632.9|4642.2|4633.2|4642.2|4633.2|4641.9|4632.9|0
1730147400000|2024-10-28 20:30:00|4642.4|4633.4|4643.2|4634.2|4643.3|4634.3|4642.3|4633.3|0
1730147700000|2024-10-28 20:35:00|4643|4634|4642.6|4633.6|4643|4634|4642.6|4633.6|0
1730148000000|2024-10-28 20:40:00|4642.7|4633.7|4642.7|4633.7|4643|4634|4642.7|4633.7|0
1730148300000|2024-10-28 20:45:00|4642.8|4633.8|4642.7|4633.7|4643|4634|4642.7|4633.7|0
1730148600000|2024-10-28 20:50:00|4642.5|4633.5|4642.5|4633.5|4642.5|4633.5|4642.5|4633.5|0
1730148900000|2024-10-28 20:55:00|4642.4|4633.4|4642.4|4633.4|4642.4|4633.4|4642|4633|0
1730149200000|2024-10-28 21:00:00|4642.2|4633.2|4642.2|4633.2|4642.2|4633.2|4642|4633|0
1730149800000|2024-10-28 21:10:00|4641.9|4632.9|4641.9|4632.9|4641.9|4632.9|4641.7|4632.7|0
1730150100000|2024-10-28 21:15:00|4642|4633|4641.9|4632.9|4642|4633|4641.8|4632.8|0
1730150400000|2024-10-28 21:20:00|4641.8|4632.8|4641.9|4632.9|4641.9|4632.9|4641.8|4632.8|0
1730150700000|2024-10-28 21:25:00|4641.8|4632.8|4641.9|4632.9|4642|4633|4641.8|4632.8|0
1730151000000|2024-10-28 21:30:00|4642|4633|4641.9|4632.9|4642|4633|4641.9|4632.9|0
1730151300000|2024-10-28 21:35:00|4642|4633|4642.1|4633.1|4642.1|4633.1|4641.9|4632.9|0
1730151600000|2024-10-28 21:40:00|4642|4633|4642.4|4633.4|4642.5|4633.5|4642|4633|0
1730151900000|2024-10-28 21:45:00|4642.5|4633.5|4642.4|4633.4|4642.5|4633.5|4642.4|4633.4|0
1730152200000|2024-10-28 21:50:00|4642.5|4633.5|4643.4|4634.4|4643.4|4634.4|4642.5|4633.5|0
1730152500000|2024-10-28 21:55:00|4643|4634|4640.2|4631.2|4643|4634|4640.1|4631.1|0
1730152800000|2024-10-28 22:00:00|4640.1|4631.1|4639.2|4630.2|4640.5|4631.5|4638.9|4629.9|0
1730153100000|2024-10-28 22:05:00|4639|4630|4637.5|4628.5|4639|4630|4637.4|4628.4|0
1730153400000|2024-10-28 22:10:00|4637.4|4628.4|4637.1|4628.1|4637.4|4628.4|4636.4|4627.4|0
1730153700000|2024-10-28 22:15:00|4637|4628|4636.9|4627.9|4637.1|4628.1|4635.8|4626.8|0
1730154000000|2024-10-28 22:20:00|4636.7|4627.7|4636.9|4627.9|4637.2|4628.2|4636.4|4627.4|0
1730154300000|2024-10-28 22:25:00|4637.1|4628.1|4636.1|4627.1|4637.1|4628.1|4635.9|4626.9|0
1730154600000|2024-10-28 22:30:00|4636|4627|4636.7|4627.7|4636.9|4627.9|4636|4627|0
1730154900000|2024-10-28 22:35:00|4636.9|4627.9|4636.8|4627.8|4636.9|4627.9|4636.6|4627.6|0
1730155200000|2024-10-28 22:40:00|4636.9|4627.9|4637.1|4628.1|4637.2|4628.2|4636.7|4627.7|0
1730155500000|2024-10-28 22:45:00|4636.8|4627.8|4636.1|4627.1|4636.9|4627.9|4635.9|4626.9|0
1730155800000|2024-10-28 22:50:00|4636.3|4627.3|4636.6|4627.6|4636.6|4627.6|4636.3|4627.3|0
1730156100000|2024-10-28 22:55:00|4636.7|4627.7|4636.9|4627.9|4636.9|4627.9|4636.4|4627.4|0
1730156400000|2024-10-28 23:00:00|4637.1|4628.1|4636.9|4627.9|4637.7|4628.7|4636.9|4627.9|0
1730156700000|2024-10-28 23:05:00|4637.1|4628.1|4638.2|4629.2|4638.6|4629.6|4637.1|4628.1|0
1730157000000|2024-10-28 23:10:00|4638.3|4629.3|4637.8|4628.8|4638.3|4629.3|4637.7|4628.7|0
1730157300000|2024-10-28 23:15:00|4638|4629|4637.7|4628.7|4638.3|4629.3|4637.7|4628.7|0
1730157600000|2024-10-28 23:20:00|4637.5|4628.5|4638.1|4629.1|4638.2|4629.2|4637.4|4628.4|0
1730157900000|2024-10-28 23:25:00|4637.9|4628.9|4637.4|4628.4|4638|4629|4637.4|4628.4|0
1730158200000|2024-10-28 23:30:00|4637.3|4628.3|4637.6|4628.6|4637.9|4628.9|4637.2|4628.2|0
1730158500000|2024-10-28 23:35:00|4637.7|4628.7|4637.6|4628.6|4637.9|4628.9|4637.5|4628.5|0
1730158800000|2024-10-28 23:40:00|4637.7|4628.7|4638.1|4629.1|4638.4|4629.4|4637.7|4628.7|0
1730159100000|2024-10-28 23:45:00|4638.2|4629.2|4636.8|4627.8|4638.4|4629.4|4636.8|4627.8|0
1730159400000|2024-10-28 23:50:00|4636.9|4627.9|4636.9|4627.9|4637.4|4628.4|4636.8|4627.8|0
1730159700000|2024-10-28 23:55:00|4637.1|4628.1|4638.1|4629.1|4638.1|4629.1|4636.9|4627.9|0
1730160000000|2024-10-29 00:00:00|4638.5|4629.5|4637.7|4628.7|4638.7|4629.7|4637.7|4628.7|0
1730160300000|2024-10-29 00:05:00|4637.9|4628.9|4634.8|4625.8|4637.9|4628.9|4634.2|4625.2|0
1730160600000|2024-10-29 00:10:00|4635.1|4626.1|4636.2|4627.2|4636.2|4627.2|4634.8|4625.8|0
1730160900000|2024-10-29 00:15:00|4636.1|4627.1|4636.7|4627.7|4637.1|4628.1|4635.5|4626.5|0
1730161200000|2024-10-29 00:20:00|4636.8|4627.8|4637.2|4628.2|4637.2|4628.2|4636.3|4627.3|0
1730161500000|2024-10-29 00:25:00|4637.1|4628.1|4638.8|4629.8|4639|4630|4636.9|4627.9|0
1730161800000|2024-10-29 00:30:00|4638.7|4629.7|4638.2|4629.2|4638.7|4629.7|4637.8|4628.8|0
1730162100000|2024-10-29 00:35:00|4638.1|4629.1|4638.2|4629.2|4639.3|4630.3|4638.1|4629.1|0
1730162400000|2024-10-29 00:40:00|4638.3|4629.3|4638.2|4629.2|4638.4|4629.4|4638.2|4629.2|0
1730162700000|2024-10-29 00:45:00|4638.1|4629.1|4638.4|4629.4|4638.9|4629.9|4637.9|4628.9|0
1730163000000|2024-10-29 00:50:00|4638.3|4629.3|4638.4|4629.4|4638.9|4629.9|4638|4629|0
1730163300000|2024-10-29 00:55:00|4638.5|4629.5|4638|4629|4638.6|4629.6|4637.9|4628.9|0
1730163600000|2024-10-29 01:00:00|4637.8|4628.8|4636.9|4627.9|4637.8|4628.8|4636.7|4627.7|0
1730163900000|2024-10-29 01:05:00|4636.8|4627.8|4636.8|4627.8|4637.3|4628.3|4636.2|4627.2|0
1730164200000|2024-10-29 01:10:00|4636.9|4627.9|4636.6|4627.6|4637.2|4628.2|4636.2|4627.2|0
1730164500000|2024-10-29 01:15:00|4635.8|4626.8|4643.5|4639.5|4643.5|4639.5|4628.5|4624.5|1256
1730164800000|2024-10-29 01:20:00|4644|4640|4655|4651|4657|4653|4643.5|4639.5|1200
1730165100000|2024-10-29 01:25:00|4655.5|4651.5|4656.5|4652.5|4659.5|4655.5|4652.5|4648.5|4366
1730165400000|2024-10-29 01:30:00|4653.5|4649.5|4674.5|4670.5|4683.5|4679.5|4653.5|4649.5|4142
1730165700000|2024-10-29 01:35:00|4675|4671|4682.5|4678.5|4688.5|4684.5|4673.5|4669.5|3691
1730166000000|2024-10-29 01:40:00|4682|4678|4655|4651|4682.5|4678.5|4654.5|4650.5|6673
1730166300000|2024-10-29 01:45:00|4655.5|4651.5|4637.5|4633.5|4668.5|4664.5|4634|4630|5580
1730166600000|2024-10-29 01:50:00|4636|4632|4636.5|4632.5|4640|4636|4623|4619|3084
1730166900000|2024-10-29 01:55:00|4637.5|4633.5|4642.5|4638.5|4643|4639|4628.5|4624.5|2418
1730167200000|2024-10-29 02:00:00|4643.5|4639.5|4645.5|4641.5|4654|4650|4639.5|4635.5|1631
1730167500000|2024-10-29 02:05:00|4647.5|4643.5|4652.5|4648.5|4653|4649|4641.5|4637.5|2209
1730167800000|2024-10-29 02:10:00|4651.5|4647.5|4654.5|4650.5|4654.5|4650.5|4640|4636|1462
1730168100000|2024-10-29 02:15:00|4654|4650|4657.5|4653.5|4661.5|4657.5|4648|4644|1759
1730168400000|2024-10-29 02:20:00|4657|4653|4674.5|4670.5|4675.5|4671.5|4655.5|4651.5|1732
1730168700000|2024-10-29 02:25:00|4675|4671|4683.5|4679.5|4685|4681|4672.5|4668.5|2645
1730169000000|2024-10-29 02:30:00|4684.5|4680.5|4686.5|4682.5|4694.5|4690.5|4680|4676|4706
1730169300000|2024-10-29 02:35:00|4687|4683|4682.5|4678.5|4690.5|4686.5|4682|4678|2873
1730169600000|2024-10-29 02:40:00|4681.5|4677.5|4695.5|4691.5|4696.5|4692.5|4677.5|4673.5|1564
1730169900000|2024-10-29 02:45:00|4694.5|4690.5|4696.5|4692.5|4698.5|4694.5|4692.5|4688.5|1221
1730170200000|2024-10-29 02:50:00|4697.5|4693.5|4682.5|4678.5|4697.5|4693.5|4672.5|4668.5|1744
1730170500000|2024-10-29 02:55:00|4683.5|4679.5|4671.5|4667.5|4685.5|4681.5|4670.5|4666.5|1055
1730170800000|2024-10-29 03:00:00|4672|4668|4669.5|4665.5|4674.5|4670.5|4666|4662|829
1730171100000|2024-10-29 03:05:00|4670|4666|4670|4666|4670.5|4666.5|4659.5|4655.5|1982
1730171400000|2024-10-29 03:10:00|4669.5|4665.5|4667|4663|4673.5|4669.5|4665.5|4661.5|1263
1730171700000|2024-10-29 03:15:00|4666.5|4662.5|4644.5|4640.5|4667.5|4663.5|4641.5|4637.5|1419
1730172000000|2024-10-29 03:20:00|4644|4640|4651|4647|4654.5|4650.5|4638.5|4634.5|1540
1730172300000|2024-10-29 03:25:00|4651.5|4647.5|4644.5|4640.5|4654.5|4650.5|4641.5|4637.5|1105
1730172600000|2024-10-29 03:30:00|4644|4640|4636|4632|4646.5|4642.5|4631.5|4627.5|5793
1730172900000|2024-10-29 03:35:00|4635.5|4631.5|4631|4627|4639.5|4635.5|4630.5|4626.5|646
1730173200000|2024-10-29 03:40:00|4631.5|4627.5|4627.5|4623.5|4632|4628|4622|4618|659
1730173500000|2024-10-29 03:45:00|4628.5|4624.5|4613.5|4609.5|4628.5|4624.5|4613|4609|929
1730173800000|2024-10-29 03:50:00|4615|4611|4607.5|4603.5|4616.5|4612.5|4605|4601|645
1730174100000|2024-10-29 03:55:00|4607|4603|4617.5|4613.5|4618.5|4614.5|4600.5|4596.5|694
1730174400000|2024-10-29 04:00:00|4610.5|4601.5|4610.1|4601.1|4610.8|4601.8|4609.7|4600.7|21
1730174700000|2024-10-29 04:05:00|4610.2|4601.2|4611.4|4602.4|4611.8|4602.8|4610.2|4601.2|0
1730175000000|2024-10-29 04:10:00|4611.5|4602.5|4613.5|4604.5|4613.5|4604.5|4611.5|4602.5|0
1730175300000|2024-10-29 04:15:00|4613.4|4604.4|4614.2|4605.2|4614.2|4605.2|4613.4|4604.4|0
1730175600000|2024-10-29 04:20:00|4614.1|4605.1|4614.7|4605.7|4614.9|4605.9|4614.1|4605.1|0
1730175900000|2024-10-29 04:25:00|4614.9|4605.9|4615|4606|4615.2|4606.2|4614.6|4605.6|0
1730176200000|2024-10-29 04:30:00|4615.2|4606.2|4615.6|4606.6|4615.8|4606.8|4615.1|4606.1|0
1730176500000|2024-10-29 04:35:00|4615.5|4606.5|4614.9|4605.9|4615.6|4606.6|4614.9|4605.9|0
1730176800000|2024-10-29 04:40:00|4615|4606|4614.6|4605.6|4615|4606|4614.6|4605.6|0
1730177100000|2024-10-29 04:45:00|4614.7|4605.7|4614.8|4605.8|4615|4606|4614.6|4605.6|0
1730177400000|2024-10-29 04:50:00|4614.6|4605.6|4615.1|4606.1|4615.6|4606.6|4614.6|4605.6|0
1730177700000|2024-10-29 04:55:00|4615.3|4606.3|4615.9|4606.9|4615.9|4606.9|4615.3|4606.3|86
1730178000000|2024-10-29 05:00:00|4615|4611|4621.5|4617.5|4628.5|4624.5|4596.5|4592.5|1144
1730178300000|2024-10-29 05:05:00|4621|4617|4626|4622|4626|4622|4610.5|4606.5|1228
1730178600000|2024-10-29 05:10:00|4625.5|4621.5|4626|4622|4630|4626|4619|4615|323
1730178900000|2024-10-29 05:15:00|4625.5|4621.5|4630|4626|4638.5|4634.5|4625.5|4621.5|414
1730179200000|2024-10-29 05:20:00|4629.5|4625.5|4633.5|4629.5|4638.5|4634.5|4628.5|4624.5|458
1730179500000|2024-10-29 05:25:00|4633|4629|4627.5|4623.5|4633|4629|4622.5|4618.5|623
1730179800000|2024-10-29 05:30:00|4628.5|4624.5|4639.5|4635.5|4641.5|4637.5|4627.5|4623.5|312
1730180100000|2024-10-29 05:35:00|4641.5|4637.5|4636.5|4632.5|4648.5|4644.5|4634|4630|483
1730180400000|2024-10-29 05:40:00|4636|4632|4626|4622|4636|4632|4622.5|4618.5|635
1730180700000|2024-10-29 05:45:00|4625.5|4621.5|4625.5|4621.5|4636|4632|4623|4619|590
1730181000000|2024-10-29 05:50:00|4626|4622|4622.5|4618.5|4629.5|4625.5|4616.5|4612.5|534
1730181300000|2024-10-29 05:55:00|4623|4619|4626.5|4622.5|4630.5|4626.5|4622|4618|1239
1730181600000|2024-10-29 06:00:00|4627.5|4623.5|4624|4620|4632|4628|4622.5|4618.5|417
1730181900000|2024-10-29 06:05:00|4624.5|4620.5|4627|4623|4631|4627|4621.5|4617.5|3723
1730182200000|2024-10-29 06:10:00|4626.5|4622.5|4621.5|4617.5|4628.5|4624.5|4619.5|4615.5|835
1730182500000|2024-10-29 06:15:00|4621|4617|4628.5|4624.5|4629.5|4625.5|4621|4617|380
1730182800000|2024-10-29 06:20:00|4629|4625|4637.5|4633.5|4638.5|4634.5|4628.5|4624.5|377
1730183100000|2024-10-29 06:25:00|4638|4634|4630.5|4626.5|4638|4634|4628.5|4624.5|293
1730183400000|2024-10-29 06:30:00|4631|4627|4635.5|4631.5|4636.5|4632.5|4626.5|4622.5|780
1730183700000|2024-10-29 06:35:00|4636|4632|4632.5|4628.5|4640|4636|4632.5|4628.5|470
1730184000000|2024-10-29 06:40:00|4633|4629|4625|4621|4634|4630|4625|4621|2042
1730184300000|2024-10-29 06:45:00|4624.5|4620.5|4621.5|4617.5|4628.5|4624.5|4619.5|4615.5|2027
1730184600000|2024-10-29 06:50:00|4622|4618|4614.5|4610.5|4622.5|4618.5|4613.5|4609.5|697
1730184900000|2024-10-29 06:55:00|4615|4611|4613|4609|4617|4613|4608.5|4604.5|692
1730185200000|2024-10-29 07:00:00|4612.5|4608.5|4611|4607|4613.5|4609.5|4609|4605|457
1730185500000|2024-10-29 07:05:00|4611.5|4607.5|4621|4617|4623.5|4619.5|4611.5|4607.5|444
1730185800000|2024-10-29 07:10:00|4621.5|4617.5|4621.5|4617.5|4623.5|4619.5|4620.5|4616.5|605
1730186100000|2024-10-29 07:15:00|4621|4617|4620.5|4616.5|4624.5|4620.5|4619.5|4615.5|1449
1730186400000|2024-10-29 07:20:00|4620|4616|4621.5|4617.5|4624.5|4620.5|4618.5|4614.5|585
1730186700000|2024-10-29 07:25:00|4622|4618|4619.5|4615.5|4622.5|4618.5|4619.5|4615.5|415
1730187000000|2024-10-29 07:30:00|4619|4615|4610.5|4606.5|4620|4616|4610.5|4606.5|949
1730187300000|2024-10-29 07:35:00|4611|4607|4614.5|4610.5|4614.5|4610.5|4610.5|4606.5|656
1730187600000|2024-10-29 07:40:00|4614|4610|4615.5|4611.5|4618.5|4614.5|4614|4610|603
1730187900000|2024-10-29 07:45:00|4615|4611|4613.5|4609.5|4615.5|4611.5|4611.5|4607.5|984
1730188200000|2024-10-29 07:50:00|4612.5|4608.5|4614|4610|4614.5|4610.5|4610.5|4606.5|1949
1730188500000|2024-10-29 07:55:00|4613.5|4609.5|4614.5|4610.5|4615|4611|4612.5|4608.5|766
1730188800000|2024-10-29 08:00:00|4614|4610|4614.5|4610.5|4621|4617|4614|4610|1644
1730189100000|2024-10-29 08:05:00|4615|4611|4620|4616|4622.5|4618.5|4614.5|4610.5|1132
1730189400000|2024-10-29 08:10:00|4620.5|4616.5|4620.5|4616.5|4622.5|4618.5|4617.5|4613.5|2708
1730189700000|2024-10-29 08:15:00|4621|4617|4618.5|4614.5|4623|4619|4617|4613|8119
1730190000000|2024-10-29 08:20:00|4620|4616|4619.5|4615.5|4620.5|4616.5|4614.5|4610.5|2041
1730190300000|2024-10-29 08:25:00|4619|4615|4622|4618|4622|4618|4617.5|4613.5|1695
1730190600000|2024-10-29 08:30:00|4625.4|4616.4|4625.6|4616.6|4627|4618|4624.2|4615.2|1
1730190900000|2024-10-29 08:35:00|4625.5|4616.5|4627.9|4618.9|4628.2|4619.2|4625.3|4616.3|0
1730191200000|2024-10-29 08:40:00|4628.1|4619.1|4629|4620|4629|4620|4627.5|4618.5|0
1730191500000|2024-10-29 08:45:00|4628.9|4619.9|4629.7|4620.7|4630|4621|4628.2|4619.2|0
1730191800000|2024-10-29 08:50:00|4629.8|4620.8|4628.7|4619.7|4630.5|4621.5|4628.5|4619.5|0
1730192100000|2024-10-29 08:55:00|4628.9|4619.9|4626.9|4617.9|4629|4620|4625.5|4616.5|0
1730192400000|2024-10-29 09:00:00|4627.1|4618.1|4624.9|4615.9|4627.4|4618.4|4624.4|4615.4|0
1730192700000|2024-10-29 09:05:00|4625.1|4616.1|4627|4618|4627.4|4618.4|4625|4616|0
1730193000000|2024-10-29 09:10:00|4626.8|4617.8|4624.2|4615.2|4626.9|4617.9|4624|4615|0
1730193300000|2024-10-29 09:15:00|4624.4|4615.4|4710|4704|4733.5|4727.5|4624.4|4615.4|846
1730193600000|2024-10-29 09:20:00|4709.5|4703.5|4729.5|4723.5|4735|4729|4706|4700|1107
1730193900000|2024-10-29 09:25:00|4730.5|4724.5|4739|4733|4742.5|4736.5|4730|4724|361
1730194200000|2024-10-29 09:30:00|4738.5|4732.5|4731.5|4725.5|4739|4733|4724|4718|376
1730194500000|2024-10-29 09:35:00|4732|4726|4734.5|4728.5|4738.5|4732.5|4723.5|4717.5|982
1730194800000|2024-10-29 09:40:00|4734|4728|4739.5|4733.5|4744.5|4738.5|4727|4721|184
1730195100000|2024-10-29 09:45:00|4739|4733|4737|4731|4743.5|4737.5|4727.5|4721.5|238
1730195400000|2024-10-29 09:50:00|4736|4730|4734.5|4728.5|4740.5|4734.5|4728.5|4722.5|95
1730195700000|2024-10-29 09:55:00|4735|4729|4734|4728|4738.5|4732.5|4730|4724|195
1730196000000|2024-10-29 10:00:00|4733|4727|4721.5|4715.5|4733.5|4727.5|4719.5|4713.5|95
1730196300000|2024-10-29 10:05:00|4721|4715|4729.5|4723.5|4729.5|4723.5|4718.5|4712.5|42
1730196600000|2024-10-29 10:10:00|4728|4722|4721.5|4715.5|4729.5|4723.5|4720.5|4714.5|62
1730196900000|2024-10-29 10:15:00|4723|4714|4718|4710|4725|4714|4716|4707|39
1730197200000|2024-10-29 10:20:00|4717|4712|4722|4714|4722|4714|4717|4709|35
1730197500000|2024-10-29 10:25:00|4721|4713|4722|4715|4725|4716|4721|4713|26
1730197800000|2024-10-29 10:30:00|4723|4716|4728|4720|4731|4723|4723|4715|97
1730198100000|2024-10-29 10:35:00|4727|4719|4730|4723|4730|4723|4725|4715|118
1730198400000|2024-10-29 10:40:00|4729|4722|4726|4718|4729|4722|4722|4713|85
1730198700000|2024-10-29 10:45:00|4725|4717|4725|4718|4728|4719|4719|4712|72
1730199000000|2024-10-29 10:50:00|4724|4716|4728|4720|4729|4722|4723|4716|32
1730199300000|2024-10-29 10:55:00|4729|4719|4733|4725|4734|4727|4728|4719|40
1730199600000|2024-10-29 11:00:00|4732|4722|4738|4728|4738|4729|4732|4722|36
1730199900000|2024-10-29 11:05:00|4737|4729|4741|4732|4743|4735|4737|4728|30
1730200200000|2024-10-29 11:10:00|4742|4729|4733|4725|4742|4729|4728|4721|24
1730200500000|2024-10-29 11:15:00|4731|4724|4727|4719|4734|4725|4726|4718|29
1730200800000|2024-10-29 11:20:00|4728|4720|4726|4718|4728|4720|4725|4715|14
1730201100000|2024-10-29 11:25:00|4727|4719|4722|4715|4727|4720|4721|4714|17
1730201400000|2024-10-29 11:30:00|4727|4714|4728|4718|4731|4721|4724|4714|26
1730201700000|2024-10-29 11:35:00|4727|4719|4737|4730|4737|4730|4727|4717|50
1730202000000|2024-10-29 11:40:00|4738|4731|4737|4728|4742|4735|4735|4724|84
1730202300000|2024-10-29 11:45:00|4733|4727|4734|4726|4737|4729|4731|4720|42
1730202600000|2024-10-29 11:50:00|4732|4725|4726|4718|4732|4725|4724|4717|28
1730202900000|2024-10-29 11:55:00|4727|4719|4726|4719|4728|4719|4724|4715|93
1730203200000|2024-10-29 12:00:00|4725|4717|4725|4718|4726|4718|4720|4712|60
1730203500000|2024-10-29 12:05:00|4724|4717|4724|4717|4727|4719|4724|4717|42
1730203800000|2024-10-29 12:10:00|4723|4716|4719|4712|4723|4716|4715|4707|66
1730204100000|2024-10-29 12:15:00|4718|4711|4718|4711|4721|4714|4718|4711|65
1730204400000|2024-10-29 12:20:00|4716|4709|4714|4707|4719|4711|4711|4704|255
1730204700000|2024-10-29 12:25:00|4715|4706|4714|4707|4717|4710|4709|4702|239
1730205000000|2024-10-29 12:30:00|4713|4706|4715|4708|4716|4708|4712|4705|126
1730205300000|2024-10-29 12:35:00|4714|4707|4709|4702|4718|4709|4705|4697|118
1730205600000|2024-10-29 12:40:00|4708|4701|4702|4695|4711|4702|4702|4695|202
1730205900000|2024-10-29 12:45:00|4703|4696|4703|4696|4705|4696|4702|4695|77
1730206200000|2024-10-29 12:50:00|4704|4697|4705|4698|4706|4699|4704|4697|78
1730206500000|2024-10-29 12:55:00|4704|4697|4702|4694|4705|4698|4699|4692|154
1730206800000|2024-10-29 13:00:00|4701|4693|4697|4690|4701|4693|4696|4689|77
1730207100000|2024-10-29 13:05:00|4698|4691|4701|4694|4701|4694|4697|4691|64
1730207400000|2024-10-29 13:10:00|4700|4693|4698|4690|4701|4693|4695|4688|46
1730207700000|2024-10-29 13:15:00|4697|4691|4700|4693|4700|4693|4697|4690|40
1730208000000|2024-10-29 13:20:00|4699|4692|4700|4693|4701|4693|4699|4692|80
1730208300000|2024-10-29 13:25:00|4699|4692|4696|4688|4702|4695|4695|4688|53
1730208600000|2024-10-29 13:30:00|4697|4689|4639|4632|4699|4691|4634|4626|1242
1730208900000|2024-10-29 13:35:00|4638|4630|4641|4634|4650|4643|4633|4625|587
1730209200000|2024-10-29 13:40:00|4642|4635|4647|4640|4655|4648|4636|4629|418
1730209500000|2024-10-29 13:45:00|4649|4642|4634|4627|4653|4645|4634|4627|296
1730209800000|2024-10-29 13:50:00|4635|4628|4643|4636|4646|4639|4629|4622|500
1730210100000|2024-10-29 13:55:00|4642|4635|4637.5|4631.5|4653|4645|4637.5|4631|96
1730210400000|2024-10-29 14:00:00|4637|4631|4621.5|4615.5|4642|4636|4620.5|4614.5|142
1730210700000|2024-10-29 14:05:00|4622.5|4616.5|4618.5|4612.5|4623.5|4617.5|4616.5|4610.5|96
1730211000000|2024-10-29 14:10:00|4619|4613|4618|4612|4624.5|4618.5|4613.5|4607.5|78
1730211300000|2024-10-29 14:15:00|4617.5|4611.5|4631|4625|4631.5|4625.5|4617.5|4611.5|46
1730211600000|2024-10-29 14:20:00|4630.5|4624.5|4630|4624|4631.5|4625.5|4626.5|4620.5|88
1730211900000|2024-10-29 14:25:00|4630.5|4624.5|4629.5|4623.5|4633|4627|4624|4618|55
1730212200000|2024-10-29 14:30:00|4628|4622|4641.5|4635.5|4642.5|4636.5|4628|4622|137
1730212500000|2024-10-29 14:35:00|4642|4636|4652.5|4646.5|4655.5|4649.5|4641|4635|103
1730212800000|2024-10-29 14:40:00|4652|4646|4650.5|4644.5|4655.5|4649.5|4648|4642|60
1730213100000|2024-10-29 14:45:00|4650|4644|4644.5|4638.5|4650|4644|4640.5|4634.5|23
1730213400000|2024-10-29 14:50:00|4645.5|4639.5|4646.5|4640.5|4647.5|4641.5|4643|4637|37
1730213700000|2024-10-29 14:55:00|4646|4640|4645|4639|4649|4643|4644.5|4638.5|44
1730214000000|2024-10-29 15:00:00|4644.5|4638.5|4651.5|4645.5|4651.5|4645.5|4641|4635|56
1730214300000|2024-10-29 15:05:00|4651|4645|4646|4640|4651.5|4645.5|4646|4640|18
1730214600000|2024-10-29 15:10:00|4645.5|4639.5|4646.5|4640.5|4647|4641|4642.5|4636.5|21
1730214900000|2024-10-29 15:15:00|4645.5|4639.5|4646.5|4640.5|4648.5|4642.5|4645.5|4639.5|12
1730215200000|2024-10-29 15:20:00|4646|4640|4630|4624|4646|4640|4630|4624|105
1730215500000|2024-10-29 15:25:00|4629.5|4623.5|4627|4621|4631|4625|4624.5|4618.5|49
1730215800000|2024-10-29 15:30:00|4626.5|4620.5|4626.5|4620.5|4628|4622|4624.5|4618.5|12
1730216100000|2024-10-29 15:35:00|4626|4620|4626.5|4620.5|4627.5|4621.5|4625.5|4619.5|34
1730216400000|2024-10-29 15:40:00|4626|4620|4628.5|4622.5|4629.5|4623.5|4626|4620|19
1730216700000|2024-10-29 15:45:00|4628|4622|4627.5|4621.5|4628.5|4622.5|4627|4621|16
1730217000000|2024-10-29 15:50:00|4628|4622|4626.5|4620.5|4631.5|4625.5|4625.5|4619.5|24
1730217300000|2024-10-29 15:55:00|4627|4621|4632.5|4626.5|4633|4627|4625.5|4619.5|39
1730217600000|2024-10-29 16:00:00|4632|4626|4639.5|4633.5|4640.5|4634.5|4632|4626|63
1730217900000|2024-10-29 16:05:00|4640.5|4634.5|4639.5|4633.5|4644|4638|4638.5|4632.5|40
1730218200000|2024-10-29 16:10:00|4639|4633|4636|4630|4641.5|4635.5|4634|4628|33
1730218500000|2024-10-29 16:15:00|4635.5|4629.5|4630|4624|4636.5|4630.5|4630|4624|33
1730218800000|2024-10-29 16:20:00|4629.5|4623.5|4631|4625|4631.5|4625.5|4628.5|4622.5|35
1730219100000|2024-10-29 16:25:00|4630.5|4624.5|4627.5|4621.5|4631.5|4625.5|4627|4621|34
1730219400000|2024-10-29 16:30:00|4626.5|4620.5|4622.5|4616.5|4626.5|4620.5|4620.5|4614.5|36
1730219700000|2024-10-29 16:35:00|4622|4616|4615.5|4609.5|4622.5|4616.5|4615.5|4609.5|39
1730220000000|2024-10-29 16:40:00|4615|4609|4618.5|4612.5|4620.5|4614.5|4615|4609|30
1730220300000|2024-10-29 16:45:00|4619.5|4613.5|4620|4614|4621.5|4615.5|4619.5|4613.5|34
1730220600000|2024-10-29 16:50:00|4620.5|4614.5|4623|4617|4623.5|4617.5|4620|4614|13
1730220900000|2024-10-29 16:55:00|4622.5|4616.5|4620|4614|4623|4617|4616.5|4610.5|19
1730221200000|2024-10-29 17:00:00|4620.5|4614.5|4625|4619|4626.5|4620.5|4620.5|4614.5|20
1730221500000|2024-10-29 17:05:00|4624.5|4618.5|4622|4616|4624.5|4618.5|4621.5|4615.5|21
1730221800000|2024-10-29 17:10:00|4621.5|4615.5|4626|4620|4626.5|4620.5|4620.5|4614.5|50
1730222100000|2024-10-29 17:15:00|4625.5|4619.5|4624.5|4618.5|4625.5|4619.5|4622|4616|13
1730222400000|2024-10-29 17:20:00|4624|4618|4623|4617|4624|4618|4621|4615|15
1730222700000|2024-10-29 17:25:00|4622.5|4616.5|4619|4613|4622.5|4616.5|4617.5|4611.5|33
1730223000000|2024-10-29 17:30:00|4619.5|4613.5|4619|4613|4621.5|4615.5|4616.5|4610.5|35
1730223300000|2024-10-29 17:35:00|4619.5|4613.5|4616.5|4610.5|4620.5|4614.5|4616.5|4610.5|30
1730223600000|2024-10-29 17:40:00|4615.5|4609.5|4615|4609|4615.5|4609.5|4614.5|4608.5|14
1730223900000|2024-10-29 17:45:00|4614.5|4608.5|4613.5|4607.5|4614.5|4608.5|4613.5|4607.5|13
1730224200000|2024-10-29 17:50:00|4612.5|4606.5|4614|4608|4614|4608|4611|4605|13
1730224500000|2024-10-29 17:55:00|4614.5|4608.5|4615|4609|4616|4610|4613.5|4607.5|275
1730224800000|2024-10-29 18:00:00|4615.5|4609.5|4613|4607|4615.5|4609.5|4613|4607|6
1730225100000|2024-10-29 18:05:00|4612.5|4606.5|4615|4609|4615.5|4609.5|4612.5|4606.5|7
1730225400000|2024-10-29 18:10:00|4614.5|4608.5|4612.5|4606.5|4614.5|4608.5|4612.5|4606.5|12
1730225700000|2024-10-29 18:15:00|||||||||8
1730226000000|2024-10-29 18:20:00|4613|4607|4612|4606|4613|4607|4611|4605|22
1730226300000|2024-10-29 18:25:00|4611.5|4605.5|4611.5|4605.5|4612|4606|4611|4605|17
1730226600000|2024-10-29 18:30:00|4612.5|4606.5|4612|4606|4613.5|4607.5|4611.5|4605.5|21
1730226900000|2024-10-29 18:35:00|4611.5|4605.5|4616|4610|4616|4610|4611.5|4605.5|18
1730227200000|2024-10-29 18:40:00|4615.5|4609.5|4613.5|4607.5|4617|4611|4613|4607|14
1730227500000|2024-10-29 18:45:00|4615.5|4609.5|4619|4613|4620|4614|4613.5|4607.5|19
1730227800000|2024-10-29 18:50:00|4618.5|4612.5|4619|4613|4622.5|4616.5|4615|4609|22
1730228100000|2024-10-29 18:55:00|4618.5|4612.5|4621.5|4612.5|4621.5|4615.5|4616|4610|43
1730228400000|2024-10-29 19:00:00|4621.6|4612.6|4620|4611|4621.7|4612.7|4619.3|4610.3|0
1730228700000|2024-10-29 19:05:00|4619.9|4610.9|4620.9|4611.9|4622.4|4613.4|4619.9|4610.9|0
1730229000000|2024-10-29 19:10:00|4620.8|4611.8|4617.3|4608.3|4621|4612|4617.2|4608.2|0
1730229300000|2024-10-29 19:15:00|4616.6|4607.6|4616.9|4607.9|4618.1|4609.1|4616|4607|0
1730229600000|2024-10-29 19:20:00|4616.8|4607.8|4615.2|4606.2|4616.9|4607.9|4614.3|4605.3|0
1730229900000|2024-10-29 19:25:00|4615.1|4606.1|4614.8|4605.8|4615.9|4606.9|4614|4605|0
1730230200000|2024-10-29 19:30:00|4614.7|4605.7|4612.3|4603.3|4614.9|4605.9|4612.1|4603.1|0
1730230500000|2024-10-29 19:35:00|4612.4|4603.4|4613.1|4604.1|4613.3|4604.3|4611.8|4602.8|0
1730230800000|2024-10-29 19:40:00|4613|4604|4611.9|4602.9|4613|4604|4611.6|4602.6|0
1730231100000|2024-10-29 19:45:00|4611.8|4602.8|4610.6|4601.6|4611.8|4602.8|4609.9|4600.9|0
1730231400000|2024-10-29 19:50:00|4610.5|4601.5|4608.4|4599.4|4611.7|4602.7|4608.3|4599.3|0
1730231700000|2024-10-29 19:55:00|4608.3|4599.3|4606.2|4597.2|4608.3|4599.3|4596.3|4587.3|0
1730232000000|2024-10-29 20:00:00|4606.5|4597.5|4610.4|4601.4|4613.6|4604.6|4606.1|4597.1|0
1730232300000|2024-10-29 20:05:00|4610.5|4601.5|4613.4|4604.4|4614.2|4605.2|4610.1|4601.1|0
1730232600000|2024-10-29 20:10:00|4613.1|4604.1|4614.6|4605.6|4615.4|4606.4|4613|4604|0
1730232900000|2024-10-29 20:15:00|4614.4|4605.4|4610.9|4601.9|4614.4|4605.4|4610.8|4601.8|0
1730233200000|2024-10-29 20:20:00|4610.8|4601.8|4611.3|4602.3|4612.6|4603.6|4610.1|4601.1|0
1730233500000|2024-10-29 20:25:00|4611.1|4602.1|4612.5|4603.5|4612.7|4603.7|4610.4|4601.4|0
1730233800000|2024-10-29 20:30:00|4612.7|4603.7|4611.8|4602.8|4613|4604|4611.5|4602.5|0
1730234100000|2024-10-29 20:35:00|4611.6|4602.6|4612.1|4603.1|4612.1|4603.1|4611.5|4602.5|0
1730234400000|2024-10-29 20:40:00|4612.2|4603.2|4612.3|4603.3|4612.7|4603.7|4612.1|4603.1|0
1730234700000|2024-10-29 20:45:00|4612.2|4603.2|4612.1|4603.1|4612.7|4603.7|4612|4603|0
1730235000000|2024-10-29 20:50:00|4612.2|4603.2|4613.4|4604.4|4613.5|4604.5|4612.1|4603.1|0
1730235300000|2024-10-29 20:55:00|4613.3|4604.3|4612|4603|4613.3|4604.3|4611.9|4602.9|0
1730235600000|2024-10-29 21:00:00|4612.1|4603.1|4612.1|4603.1|4612.1|4603.1|4612|4603|0
1730235900000|2024-10-29 21:05:00|4612.2|4603.2|4613.3|4604.3|4613.3|4604.3|4612.1|4603.1|0
1730236200000|2024-10-29 21:10:00|4613.1|4604.1|4614.1|4605.1|4614.1|4605.1|4613.1|4604.1|0
1730236500000|2024-10-29 21:15:00|4614|4605|4613.1|4604.1|4614.1|4605.1|4613|4604|0
1730236800000|2024-10-29 21:20:00|4613|4604|4613|4604|4613.1|4604.1|4612.6|4603.6|0
1730237100000|2024-10-29 21:25:00|4613.1|4604.1|4612.9|4603.9|4613.1|4604.1|4612.4|4603.4|0
1730237400000|2024-10-29 21:30:00|4613|4604|4613.6|4604.6|4613.8|4604.8|4612.9|4603.9|0
1730237700000|2024-10-29 21:35:00|4613.5|4604.5|4613.6|4604.6|4613.6|4604.6|4613.5|4604.5|0
1730238000000|2024-10-29 21:40:00|4613.7|4604.7|4614.2|4605.2|4614.4|4605.4|4613.3|4604.3|0
1730238300000|2024-10-29 21:45:00|4614.1|4605.1|4614.2|4605.2|4614.5|4605.5|4614|4605|0
1730238600000|2024-10-29 21:50:00|4614.1|4605.1|4613.9|4604.9|4614.2|4605.2|4613.8|4604.8|0
1730238900000|2024-10-29 21:55:00|4614|4605|4613.9|4604.9|4614|4605|4613.9|4604.9|0
1730239200000|2024-10-29 22:00:00|4615.1|4606.1|4615|4606|4615.6|4606.6|4613.5|4604.5|0
1730239500000|2024-10-29 22:05:00|4615.1|4606.1|4616.9|4607.9|4617.2|4608.2|4615.1|4606.1|0
1730239800000|2024-10-29 22:10:00|4616.8|4607.8|4616.1|4607.1|4617.1|4608.1|4616|4607|0
1730240100000|2024-10-29 22:15:00|4616|4607|4616|4607|4616.4|4607.4|4615.5|4606.5|0
1730240400000|2024-10-29 22:20:00|4615.9|4606.9|4616.3|4607.3|4616.5|4607.5|4615.6|4606.6|0
1730240700000|2024-10-29 22:25:00|4616.4|4607.4|4616.1|4607.1|4616.5|4607.5|4615.9|4606.9|0
1730241000000|2024-10-29 22:30:00|4616.3|4607.3|4617.4|4608.4|4617.4|4608.4|4616.1|4607.1|0
1730241300000|2024-10-29 22:35:00|4617.5|4608.5|4617.6|4608.6|4617.7|4608.7|4617.1|4608.1|0
1730241600000|2024-10-29 22:40:00|4618.6|4609.6|4623.4|4614.4|4623.8|4614.8|4618.6|4609.6|0
1730241900000|2024-10-29 22:45:00|4623.3|4614.3|4625.9|4616.9|4626|4617|4623.1|4614.1|0
1730242200000|2024-10-29 22:50:00|4626|4617|4626.4|4617.4|4626.9|4617.9|4625.7|4616.7|0
1730242500000|2024-10-29 22:55:00|4626.5|4617.5|4626.3|4617.3|4626.9|4617.9|4626.3|4617.3|0
1730242800000|2024-10-29 23:00:00|4626.4|4617.4|4624.4|4615.4|4626.5|4617.5|4624.4|4615.4|0
1730243100000|2024-10-29 23:05:00|4624.2|4615.2|4623.7|4614.7|4624.9|4615.9|4623.6|4614.6|0
1730243400000|2024-10-29 23:10:00|4623.8|4614.8|4624.4|4615.4|4624.4|4615.4|4623.4|4614.4|0
1730243700000|2024-10-29 23:15:00|4624.3|4615.3|4625.1|4616.1|4625.5|4616.5|4623.9|4614.9|0
1730244000000|2024-10-29 23:20:00|4624.9|4615.9|4626.1|4617.1|4626.1|4617.1|4624.9|4615.9|0
1730244300000|2024-10-29 23:25:00|4626|4617|4626.2|4617.2|4626.7|4617.7|4625.9|4616.9|0
1730244600000|2024-10-29 23:30:00|4626.1|4617.1|4625.8|4616.8|4626.1|4617.1|4625.4|4616.4|0
1730244900000|2024-10-29 23:35:00|4625.6|4616.6|4625.6|4616.6|4625.9|4616.9|4625.4|4616.4|0
1730245200000|2024-10-29 23:40:00|4625.5|4616.5|4625.8|4616.8|4625.9|4616.9|4624.9|4615.9|0
1730245500000|2024-10-29 23:45:00|4625.7|4616.7|4625.2|4616.2|4625.9|4616.9|4625.2|4616.2|0
1730245800000|2024-10-29 23:50:00|4625.1|4616.1|4625.9|4616.9|4626|4617|4624.9|4615.9|0
1730246100000|2024-10-29 23:55:00|4626|4617|4626|4617|4626.8|4617.8|4626|4617|0
1730246400000|2024-10-30 00:00:00|4625.9|4616.9|4626.3|4617.3|4626.5|4617.5|4625.5|4616.5|0
1730246700000|2024-10-30 00:05:00|4626.4|4617.4|4629|4620|4629.1|4620.1|4626|4617|0
1730247000000|2024-10-30 00:10:00|4628.8|4619.8|4629.5|4620.5|4630.1|4621.1|4628.8|4619.8|0
1730247300000|2024-10-30 00:15:00|4629.4|4620.4|4629.8|4620.8|4629.9|4620.9|4628.5|4619.5|0
1730247600000|2024-10-30 00:20:00|4629.6|4620.6|4630.6|4621.6|4630.7|4621.7|4629.6|4620.6|0
1730247900000|2024-10-30 00:25:00|4630.7|4621.7|4631.4|4622.4|4631.7|4622.7|4630.7|4621.7|0
1730248200000|2024-10-30 00:30:00|4631.5|4622.5|4631|4622|4631.7|4622.7|4630.9|4621.9|0
1730248500000|2024-10-30 00:35:00|4630.9|4621.9|4632|4623|4632|4623|4630.9|4621.9|0
1730248800000|2024-10-30 00:40:00|4632.2|4623.2|4631.3|4622.3|4633|4624|4631.1|4622.1|0
1730249100000|2024-10-30 00:45:00|4631.1|4622.1|4631.9|4622.9|4632.3|4623.3|4631|4622|0
1730249400000|2024-10-30 00:50:00|4631.8|4622.8|4632.2|4623.2|4632.4|4623.4|4631.2|4622.2|0
1730249700000|2024-10-30 00:55:00|4632.1|4623.1|4630.1|4621.1|4632.6|4623.6|4630|4621|0
1730250000000|2024-10-30 01:00:00|4630.2|4621.2|4627.4|4618.4|4630.2|4621.2|4627.4|4618.4|0
1730250300000|2024-10-30 01:05:00|4627.3|4618.3|4626.4|4617.4|4627.5|4618.5|4626.4|4617.4|0
1730250600000|2024-10-30 01:10:00|4626.5|4617.5|4625.3|4616.3|4626.5|4617.5|4624.9|4615.9|0
1730250900000|2024-10-30 01:15:00|4625.4|4616.4|4597.5|4593.5|4625.4|4621|4596.5|4592.5|1326
1730251200000|2024-10-30 01:20:00|4598|4594|4579.5|4575.5|4598|4594|4572.5|4568.5|1805
1730251500000|2024-10-30 01:25:00|4580|4576|4591|4587|4593|4589|4578|4574|1040
1730251800000|2024-10-30 01:30:00|4591.5|4587.5|4590.5|4586.5|4600.5|4596.5|4579|4575|3962
1730252100000|2024-10-30 01:35:00|4591|4587|4589|4585|4596|4592|4577.5|4573.5|2757
1730252400000|2024-10-30 01:40:00|4590|4586|4582|4578|4598.5|4594.5|4578.5|4574.5|2395
1730252700000|2024-10-30 01:45:00|4582.5|4578.5|4567|4563|4583.5|4579.5|4567|4563|2488
1730253000000|2024-10-30 01:50:00|4567.5|4563.5|4603|4599|4604|4600|4563|4559|3107
1730253300000|2024-10-30 01:55:00|4603.5|4599.5|4590|4586|4608.5|4604.5|4590|4586|2031
1730253600000|2024-10-30 02:00:00|4589|4585|4587.5|4583.5|4603|4599|4586|4582|1676
1730253900000|2024-10-30 02:05:00|4587|4583|4585|4581|4591.5|4587.5|4580|4576|1243
1730254200000|2024-10-30 02:10:00|4584.5|4580.5|4576|4572|4588|4584|4574.5|4570.5|1369
1730254500000|2024-10-30 02:15:00|4577|4573|4571.5|4567.5|4582|4578|4570|4566|2258
1730254800000|2024-10-30 02:20:00|4571|4567|4566.5|4562.5|4582|4578|4565|4561|1439
1730255100000|2024-10-30 02:25:00|4567|4563|4562|4558|4568|4564|4561|4557|1231
1730255400000|2024-10-30 02:30:00|4562.5|4558.5|4558|4554|4568|4564|4556.5|4552.5|1130
1730255700000|2024-10-30 02:35:00|4558.5|4554.5|4569|4565|4571|4567|4556|4552|1165
1730256000000|2024-10-30 02:40:00|4570|4566|4570|4566|4576|4572|4569|4565|1191
1730256300000|2024-10-30 02:45:00|4571|4567|4563.5|4559.5|4577|4573|4562|4558|818
1730256600000|2024-10-30 02:50:00|4563|4559|4570|4566|4578|4574|4563|4559|1103
1730256900000|2024-10-30 02:55:00|4569|4565|4558|4554|4572|4568|4557.5|4553.5|967
1730257200000|2024-10-30 03:00:00|4559|4555|4560|4556|4570|4566|4558|4554|912
1730257500000|2024-10-30 03:05:00|4560.5|4556.5|4556|4552|4566|4562|4556|4552|732
1730257800000|2024-10-30 03:10:00|4557|4553|4555|4551|4561|4557|4554.5|4550.5|716
1730258100000|2024-10-30 03:15:00|4554.5|4550.5|4543|4539|4557|4553|4543|4539|1374
1730258400000|2024-10-30 03:20:00|4543.5|4539.5|4534|4530|4545|4541|4533.5|4529.5|1705
1730258700000|2024-10-30 03:25:00|4533|4529|4521|4517|4540|4536|4518|4514|2373
1730259000000|2024-10-30 03:30:00|4520|4516|4510.5|4506.5|4522|4518|4510.5|4506.5|1670
1730259300000|2024-10-30 03:35:00|4511|4507|4509.5|4505.5|4516.5|4512.5|4509.5|4505.5|1386
1730259600000|2024-10-30 03:40:00|4509|4505|4505|4501|4515|4511|4504|4500|932
1730259900000|2024-10-30 03:45:00|4505.5|4501.5|4512|4508|4519|4515|4505|4501|947
1730260200000|2024-10-30 03:50:00|4512.5|4508.5|4504|4500|4515|4511|4504|4500|1000
1730260500000|2024-10-30 03:55:00|4504.5|4500.5|4507.5|4503.5|4508|4504|4504|4500|615
1730260800000|2024-10-30 04:00:00|4509.9|4500.9|4508.6|4499.6|4509.9|4500.9|4508.4|4499.4|16
1730261100000|2024-10-30 04:05:00|4508.4|4499.4|4508.7|4499.7|4509.1|4500.1|4508.3|4499.3|0
1730261400000|2024-10-30 04:10:00|4508.8|4499.8|4509.1|4500.1|4509.6|4500.6|4508.8|4499.8|0
1730261700000|2024-10-30 04:15:00|4509|4500|4508.3|4499.3|4509|4500|4508.2|4499.2|0
1730262000000|2024-10-30 04:20:00|4508.5|4499.5|4507.8|4498.8|4508.6|4499.6|4507.8|4498.8|0
1730262300000|2024-10-30 04:25:00|4507.7|4498.7|4507.9|4498.9|4508.1|4499.1|4507.6|4498.6|0
1730262600000|2024-10-30 04:30:00|4508|4499|4508.9|4499.9|4508.9|4499.9|4507.8|4498.8|0
1730262900000|2024-10-30 04:35:00|4509|4500|4508.2|4499.2|4509|4500|4507.9|4498.9|0
1730263200000|2024-10-30 04:40:00|4508.1|4499.1|4508.3|4499.3|4508.5|4499.5|4508|4499|0
1730263500000|2024-10-30 04:45:00|4508.4|4499.4|4507.8|4498.8|4508.6|4499.6|4507.6|4498.6|0
1730263800000|2024-10-30 04:50:00|4507.7|4498.7|4507.4|4498.4|4507.7|4498.7|4507|4498|0
1730264100000|2024-10-30 04:55:00|4507.3|4498.3|4507.2|4498.2|4507.6|4498.6|4507.1|4498.1|4
1730264400000|2024-10-30 05:00:00|4507.1|4498.1|4501|4497|4517|4513|4492.5|4488.5|3452
1730264700000|2024-10-30 05:05:00|4501.5|4497.5|4497|4493|4506|4502|4496.5|4492.5|1265
1730265000000|2024-10-30 05:10:00|4496.5|4492.5|4497.5|4493.5|4511|4507|4496|4492|1269
1730265300000|2024-10-30 05:15:00|4498|4494|4494|4490|4503|4499|4492.5|4488.5|1321
1730265600000|2024-10-30 05:20:00|4493|4489|4502|4498|4506|4502|4493|4489|1072
1730265900000|2024-10-30 05:25:00|4501.5|4497.5|4504|4500|4512|4508|4496|4492|1422
1730266200000|2024-10-30 05:30:00|4503.5|4499.5|4507|4503|4517|4513|4503|4499|1358
1730266500000|2024-10-30 05:35:00|4507.5|4503.5|4501|4497|4512|4508|4501|4497|881
1730266800000|2024-10-30 05:40:00|4502|4498|4506|4502|4512|4508|4501|4497|1057
1730267100000|2024-10-30 05:45:00|4506.5|4502.5|4498|4494|4509|4505|4498|4494|1148
1730267400000|2024-10-30 05:50:00|4498.5|4494.5|4519.5|4515.5|4522|4518|4497|4493|1328
1730267700000|2024-10-30 05:55:00|4520|4516|4509|4505|4523|4519|4507|4503|1023
1730268000000|2024-10-30 06:00:00|4508.5|4504.5|4503|4499|4516|4512|4501|4497|1448
1730268300000|2024-10-30 06:05:00|4502|4498|4500|4496|4511|4507|4499|4495|1001
1730268600000|2024-10-30 06:10:00|4500.5|4496.5|4504|4500|4511|4507|4499|4495|774
1730268900000|2024-10-30 06:15:00|4504.5|4500.5|4512.5|4508.5|4514|4510|4502|4498|890
1730269200000|2024-10-30 06:20:00|4513|4509|4503|4499|4513|4509|4503|4499|702
1730269500000|2024-10-30 06:25:00|4503.5|4499.5|4513|4509|4517|4513|4503|4499|1388
1730269800000|2024-10-30 06:30:00|4514|4510|4512|4508|4522|4518|4512|4508|1338
1730270100000|2024-10-30 06:35:00|4512.5|4508.5|4524|4520|4531|4527|4512.5|4508.5|1372
1730270400000|2024-10-30 06:40:00|4524.5|4520.5|4526|4522|4532|4528|4523.5|4519.5|1489
1730270700000|2024-10-30 06:45:00|4526.5|4522.5|4515|4511|4527|4523|4515|4511|1182
1730271000000|2024-10-30 06:50:00|4515.5|4511.5|4513|4509|4519|4515|4511|4507|1021
1730271300000|2024-10-30 06:55:00|4513.5|4509.5|4511|4507|4517|4513|4509|4505|787
1730271600000|2024-10-30 07:00:00|4512|4508|4508|4504|4515|4511|4508|4504|679
1730271900000|2024-10-30 07:05:00|4508.5|4504.5|4503.5|4499.5|4513.5|4509.5|4503|4499|566
1730272200000|2024-10-30 07:10:00|4503|4499|4504|4500|4507.5|4503.5|4503|4499|484
1730272500000|2024-10-30 07:15:00|4503.5|4499.5|4506|4502|4510|4506|4503|4499|566
1730272800000|2024-10-30 07:20:00|4505|4501|4501.5|4497.5|4507|4503|4501|4497|586
1730273100000|2024-10-30 07:25:00|4502|4498|4501|4497|4505|4501|4499.5|4495.5|558
1730273400000|2024-10-30 07:30:00|4500.5|4496.5|4503|4499|4508|4504|4499.5|4495.5|1169
1730273700000|2024-10-30 07:35:00|4503.5|4499.5|4499|4495|4506|4502|4497|4493|1372
1730274000000|2024-10-30 07:40:00|4498.5|4494.5|4501|4497|4502|4498|4498|4494|1551
1730274300000|2024-10-30 07:45:00|4502|4498|4504|4500|4506.5|4502.5|4502|4498|2044
1730274600000|2024-10-30 07:50:00|4505|4501|4499.5|4495.5|4506|4502|4497|4493|1893
1730274900000|2024-10-30 07:55:00|4499|4495|4502|4498|4504|4500|4499|4495|1820
1730275200000|2024-10-30 08:00:00|4502.5|4498.5|4506|4502|4507|4503|4501|4497|1121
1730275500000|2024-10-30 08:05:00|4505|4501|4507|4503|4511|4507|4502.5|4498.5|1338
1730275800000|2024-10-30 08:10:00|4507.5|4503.5|4506|4502|4508|4504|4504|4500|989
1730276100000|2024-10-30 08:15:00|4507|4503|4505|4501|4508|4504|4504|4500|856
1730276400000|2024-10-30 08:20:00|4504.5|4500.5|4508|4504|4508|4504|4503|4499|1207
1730276700000|2024-10-30 08:25:00|4507|4503|4513.5|4509.5|4514|4510|4505|4501|1056
1730277000000|2024-10-30 08:30:00|4513.3|4504.3|4512.9|4503.9|4513.7|4504.7|4512.2|4503.2|0
1730277300000|2024-10-30 08:35:00|4513|4504|4512.1|4503.1|4513.6|4504.6|4511.9|4502.9|0
1730277600000|2024-10-30 08:40:00|4512|4503|4510.3|4501.3|4512.1|4503.1|4510|4501|0
1730277900000|2024-10-30 08:45:00|4510.4|4501.4|4510.2|4501.2|4510.9|4501.9|4508.9|4499.9|0
1730278200000|2024-10-30 08:50:00|4510.3|4501.3|4510.4|4501.4|4511.4|4502.4|4509.9|4500.9|0
1730278500000|2024-10-30 08:55:00|4510.3|4501.3|4509.5|4500.5|4510.3|4501.3|4509|4500|0
1730278800000|2024-10-30 09:00:00|4509.4|4500.4|4508|4499|4509.7|4500.7|4507.6|4498.6|0
1730279100000|2024-10-30 09:05:00|4508.1|4499.1|4509.2|4500.2|4510|4501|4507.8|4498.8|0
1730279400000|2024-10-30 09:10:00|4509.3|4500.3|4510.8|4501.8|4510.9|4501.9|4508.8|4499.8|0
1730279700000|2024-10-30 09:15:00|4510.7|4501.7|4506|4500|4513|4507|4503|4497|98
1730280000000|2024-10-30 09:20:00|4505|4499|4506.5|4500.5|4507|4501|4504|4498|26
1730280300000|2024-10-30 09:25:00|4506|4500|4503|4497|4507|4501|4500|4494|51
1730280600000|2024-10-30 09:30:00|4502.5|4496.5|4500|4494|4503.5|4497.5|4499|4493|27
1730280900000|2024-10-30 09:35:00|4500.5|4494.5|4500|4494|4503|4497|4500|4494|20
1730281200000|2024-10-30 09:40:00|4500.5|4494.5|4496.5|4490.5|4501|4495|4494.5|4488.5|71
1730281500000|2024-10-30 09:45:00|4496|4490|4499|4493|4499|4493|4494|4488|21
1730281800000|2024-10-30 09:50:00|4498.5|4492.5|4498.5|4492.5|4500|4494|4497|4491|10
1730282100000|2024-10-30 09:55:00|4498|4492|4498|4492|4499|4493|4497|4491|3
1730282400000|2024-10-30 10:00:00|4497.5|4491.5|4500|4494|4500|4494|4497|4491|20
1730282700000|2024-10-30 10:05:00|4499.5|4493.5|4498.5|4492.5|4500|4494|4496.5|4490.5|34
1730283000000|2024-10-30 10:10:00|4498|4492|4499.5|4493.5|4501.5|4495.5|4497|4491|20
1730283300000|2024-10-30 10:15:00|4500.5|4492.5|4497.5|4489.5|4501.5|4493.5|4496.5|4489.5|42
1730283600000|2024-10-30 10:20:00|4498.5|4490.5|4493.5|4485.5|4499.5|4492.5|4492.5|4485.5|56
1730283900000|2024-10-30 10:25:00|4492.5|4484.5|4494.5|4486.5|4495.5|4487.5|4491.5|4484.5|28
1730284200000|2024-10-30 10:30:00|4495.5|4487.5|4491.5|4483.5|4497.5|4489.5|4490.5|4483.5|19
1730284500000|2024-10-30 10:35:00|4490.5|4484.5|4488.5|4481.5|4491.5|4484.5|4485.5|4478.5|27
1730284800000|2024-10-30 10:40:00|4487.5|4480.5|4491.5|4483.5|4492.5|4485.5|4486.5|4479.5|8
1730285100000|2024-10-30 10:45:00|4490.5|4482.5|4490.5|4482.5|4490.5|4483.5|4488.5|4481.5|4
1730285400000|2024-10-30 10:50:00|4489.5|4483.5|4487.5|4480.5|4490.5|4483.5|4487.5|4479.5|8
1730285700000|2024-10-30 10:55:00|4488.5|4481.5|4492.5|4484.5|4493.5|4486.5|4487.5|4480.5|2
1730286000000|2024-10-30 11:00:00|4493.5|4485.5|4492.5|4484.5|4494.5|4486.5|4491.5|4483.5|4
1730286300000|2024-10-30 11:05:00|4491.5|4483.5|4495.5|4487.5|4496.5|4489.5|4491.5|4483.5|19
1730286600000|2024-10-30 11:10:00|4494.5|4486.5|4496.5|4488.5|4496.5|4489.5|4494.5|4486.5|3
1730286900000|2024-10-30 11:15:00|4495.5|4489.5|4492.5|4485.5|4496.5|4489.5|4492.5|4484.5|12
1730287200000|2024-10-30 11:20:00|4493.5|4484.5|4492.5|4484.5|4493.5|4486.5|4491.5|4484.5|4
1730287500000|2024-10-30 11:25:00|4491.5|4485.5|4490.5|4482.5|4492.5|4485.5|4489.5|4482.5|10
1730287800000|2024-10-30 11:30:00|4489.5|4481.5|4491.5|4483.5|4492.5|4485.5|4488.5|4481.5|9
1730288100000|2024-10-30 11:35:00|4490.5|4482.5|4494.5|4487.5|4494.5|4487.5|4490.5|4482.5|26
1730288400000|2024-10-30 11:40:00|4493.5|4486.5|4494.5|4486.5|4494.5|4487.5|4492.5|4485.5|6
1730288700000|2024-10-30 11:45:00|4493.5|4487.5|4487.5|4479.5|4493.5|4487.5|4487.5|4479.5|39
1730289000000|2024-10-30 11:50:00|4488.5|4480.5|4489.5|4481.5|4489.5|4482.5|4487.5|4479.5|6
1730289300000|2024-10-30 11:55:00|4488.5|4482.5|4490.5|4482.5|4490.5|4483.5|4488.5|4481.5|2
1730289600000|2024-10-30 12:00:00|4489.5|4481.5|4483.5|4475.5|4490.5|4482.5|4482.5|4475.5|34
1730289900000|2024-10-30 12:05:00|4482.5|4474.5|4485.5|4477.5|4486.5|4478.5|4482.5|4474.5|12
1730290200000|2024-10-30 12:10:00|4484.5|4476.5|4491.5|4482.5|4492.5|4482.5|4483.5|4476.5|8
1730290500000|2024-10-30 12:15:00|4490.5|4479.5|4485.5|4477.5|4492.5|4484.5|4484.5|4477.5|15
1730290800000|2024-10-30 12:20:00|4486.5|4478.5|4480.5|4472.5|4486.5|4479.5|4480.5|4472.5|48
1730291100000|2024-10-30 12:25:00|4479.5|4473.5|4482.5|4473.5|4484.5|4475.5|4479.5|4472.5|20
1730291400000|2024-10-30 12:30:00|4483.5|4472.5|4477.5|4469.5|4483.5|4474.5|4477.5|4469.5|31
1730291700000|2024-10-30 12:35:00|4476.5|4470.5|4481.5|4473.5|4481.5|4474.5|4476.5|4469.5|16
1730292000000|2024-10-30 12:40:00|4480.5|4474.5|4478.5|4470.5|4482.5|4475.5|4478.5|4470.5|2
1730292300000|2024-10-30 12:45:00|4477.5|4469.5|4479.5|4471.5|4479.5|4471.5|4475.5|4468.5|10
1730292600000|2024-10-30 12:50:00|4480.5|4472.5|4477.5|4469.5|4482.5|4475.5|4476.5|4469.5|95
1730292900000|2024-10-30 12:55:00|4478.5|4470.5|4481.5|4474.5|4481.5|4474.5|4477.5|4469.5|38
1730293200000|2024-10-30 13:00:00|4482.5|4473.5|4477.5|4470.5|4482.5|4474.5|4476.5|4469.5|72
1730293500000|2024-10-30 13:05:00|4476.5|4469.5|4476.5|4468.5|4477.5|4470.5|4474.5|4467.5|16
1730293800000|2024-10-30 13:10:00|4477.5|4469.5|4478.5|4471.5|4479.5|4472.5|4476.5|4468.5|13
1730294100000|2024-10-30 13:15:00|4477.5|4470.5|4477.5|4470.5|4479.5|4471.5|4476.5|4469.5|25
1730294400000|2024-10-30 13:20:00|4476.5|4469.5|4477.5|4470.5|4477.5|4470.5|4475.5|4467.5|53
1730294700000|2024-10-30 13:25:00|4478.5|4469.5|4481.5|4473.5|4482.5|4475.5|4478.5|4469.5|77
1730295000000|2024-10-30 13:30:00|4480.5|4474.5|4483.5|4475.5|4489.5|4481.5|4465.5|4457.5|669
1730295300000|2024-10-30 13:35:00|4482.5|4474.5|4507.5|4500.5|4508.5|4501.5|4482.5|4474.5|332
1730295600000|2024-10-30 13:40:00|4508.5|4499.5|4496.5|4488.5|4508.5|4499.5|4494.5|4487.5|97
1730295900000|2024-10-30 13:45:00|4495.5|4487.5|4497.5|4489.5|4503.5|4496.5|4491.5|4484.5|127
1730296200000|2024-10-30 13:50:00|4496.5|4490.5|4515.5|4507.5|4516.5|4508.5|4496.5|4489.5|223
1730296500000|2024-10-30 13:55:00|4516.5|4508.5|4515|4509|4517.5|4510.5|4512.5|4504.5|61
1730296800000|2024-10-30 14:00:00|4514.5|4508.5|4511|4505|4515|4509|4506|4500|80
1730297100000|2024-10-30 14:05:00|4511.5|4505.5|4522|4516|4523|4517|4508.5|4502.5|95
1730297400000|2024-10-30 14:10:00|4521.5|4515.5|4527|4521|4528|4522|4519|4513|127
1730297700000|2024-10-30 14:15:00|4527.5|4521.5|4523.5|4517.5|4528|4522|4521.5|4515.5|67
1730298000000|2024-10-30 14:20:00|4524|4518|4528.5|4522.5|4530.5|4524.5|4523.5|4517.5|128
1730298300000|2024-10-30 14:25:00|4528|4522|4533.5|4527.5|4538|4532|4527.5|4521.5|98
1730298600000|2024-10-30 14:30:00|4534|4528|4531|4525|4535.5|4529.5|4530|4524|113
1730298900000|2024-10-30 14:35:00|4531.5|4525.5|4535.5|4529.5|4537|4531|4528|4522|63
1730299200000|2024-10-30 14:40:00|4536|4530|4525|4519|4536.5|4530.5|4522|4516|76
1730299500000|2024-10-30 14:45:00|4524.5|4518.5|4523.5|4517.5|4524.5|4518.5|4519|4513|50
1730299800000|2024-10-30 14:50:00|4523|4517|4525.5|4519.5|4526.5|4520.5|4519|4513|30
1730300100000|2024-10-30 14:55:00|4526|4520|4530.5|4524.5|4532|4526|4524|4518|47
1730300400000|2024-10-30 15:00:00|4530|4524|4523.5|4517.5|4530.5|4524.5|4521.5|4515.5|56
1730300700000|2024-10-30 15:05:00|4523|4517|4524.5|4518.5|4526|4520|4521.5|4515.5|19
1730301000000|2024-10-30 15:10:00|4524|4518|4522|4516|4525|4519|4519|4513|11
1730301300000|2024-10-30 15:15:00|4521.5|4515.5|4524.5|4518.5|4526.5|4520.5|4521.5|4515.5|47
1730301600000|2024-10-30 15:20:00|4525|4519|4525|4519|4526|4520|4522|4516|10
1730301900000|2024-10-30 15:25:00|4525.5|4519.5|4528|4522|4529|4523|4523|4517|34
1730302200000|2024-10-30 15:30:00|4527.5|4521.5|4526.5|4520.5|4531|4525|4526|4520|7
1730302500000|2024-10-30 15:35:00|4527|4521|4524.5|4518.5|4528|4522|4524|4518|17
1730302800000|2024-10-30 15:40:00|4525|4519|4528.5|4522.5|4528.5|4522.5|4524.5|4518.5|32
1730303100000|2024-10-30 15:45:00|4529|4523|4533|4527|4533|4527|4528|4522|12
1730303400000|2024-10-30 15:50:00|4532.5|4526.5|4535.5|4529.5|4536|4530|4532.5|4526.5|27
1730303700000|2024-10-30 15:55:00|4536|4530|4535|4529|4536.5|4530.5|4534|4528|62
1730304000000|2024-10-30 16:00:00|4534.5|4528.5|4531|4525|4536.5|4530.5|4530|4524|102
1730304300000|2024-10-30 16:05:00|4530.5|4524.5|4528.5|4522.5|4533|4527|4527|4521|150
1730304600000|2024-10-30 16:10:00|4528|4522|4527|4521|4531|4525|4527|4521|44
1730304900000|2024-10-30 16:15:00|4527.5|4521.5|4529|4523|4531|4525|4527|4521|70
1730305200000|2024-10-30 16:20:00|4529.5|4523.5|4527.5|4521.5|4531|4525|4527|4521|40
1730305500000|2024-10-30 16:25:00|4527|4521|4528|4522|4531|4525|4526.5|4520.5|45
1730305800000|2024-10-30 16:30:00|4527.5|4521.5|4526|4520|4528|4522|4525|4519|18
1730306100000|2024-10-30 16:35:00|4525.5|4519.5|4529|4523|4529.5|4523.5|4525|4519|15
1730306400000|2024-10-30 16:40:00|4529.5|4523.5|4530.5|4524.5|4531.5|4525.5|4527|4521|31
1730306700000|2024-10-30 16:45:00|4531|4525|4532.5|4526.5|4533|4527|4529.5|4523.5|5
1730307000000|2024-10-30 16:50:00|4533|4527|4531|4525|4533|4527|4530|4524|14
1730307300000|2024-10-30 16:55:00|4531.5|4525.5|4528.5|4522.5|4531.5|4525.5|4528|4522|17
1730307600000|2024-10-30 17:00:00|4528|4522|4528.5|4522.5|4529|4523|4527|4521|5
1730307900000|2024-10-30 17:05:00|4528|4522|4527.5|4521.5|4529|4523|4526|4520|13
1730308200000|2024-10-30 17:10:00|4527|4521|4527|4521|4528|4522|4526|4520|12
1730308500000|2024-10-30 17:15:00|4527.5|4521.5|4531|4525|4531|4525|4527|4521|15
1730308800000|2024-10-30 17:20:00|4531.5|4525.5|4533|4527|4533.5|4527.5|4531|4525|13
1730309100000|2024-10-30 17:25:00|4533.5|4527.5|4529|4523|4535|4529|4528.5|4522.5|23
1730309400000|2024-10-30 17:30:00|4528.5|4522.5|4527|4521|4531|4525|4527|4521|13
1730309700000|2024-10-30 17:35:00|4527.5|4521.5|4529|4523|4531|4525|4527|4521|19
1730310000000|2024-10-30 17:40:00|4528.5|4522.5|4530|4524|4530.5|4524.5|4527|4521|5
1730310300000|2024-10-30 17:45:00|4530.5|4524.5|4530|4524|4533|4527|4529.5|4523.5|11
1730310600000|2024-10-30 17:50:00|4530.5|4524.5|4530|4524|4530.5|4524.5|4528|4522|13
1730310900000|2024-10-30 17:55:00|4529.5|4523.5|4529|4523|4530|4524|4528|4522|10
1730311200000|2024-10-30 18:00:00|4529.5|4523.5|4531.5|4525.5|4532|4526|4527|4521|43
1730311500000|2024-10-30 18:05:00|4531|4525|4532.5|4526.5|4534|4528|4531|4525|9
1730311800000|2024-10-30 18:10:00|4533|4527|4536.5|4530.5|4536.5|4530.5|4532.5|4526.5|7
1730312100000|2024-10-30 18:15:00|4536|4530|4539.5|4533.5|4541|4535|4536|4530|36
1730312400000|2024-10-30 18:20:00|4539|4533|4542.5|4536.5|4543|4537|4539|4533|18
1730312700000|2024-10-30 18:25:00|4543|4537|4541|4535|4543|4537|4540.5|4534.5|27
1730313000000|2024-10-30 18:30:00|4541.5|4535.5|4538|4532|4543|4537|4538|4532|27
1730313300000|2024-10-30 18:35:00|4538.5|4532.5|4540|4534|4540|4534|4537|4531|45
1730313600000|2024-10-30 18:40:00|4539.5|4533.5|4539.5|4533.5|4542|4536|4538|4532|18
1730313900000|2024-10-30 18:45:00|4540|4534|4538.5|4532.5|4542|4536|4537|4531|66
1730314200000|2024-10-30 18:50:00|4538|4532|4542|4536|4542|4536|4538|4532|76
1730314500000|2024-10-30 18:55:00|4541.5|4535.5|4543.5|4534.5|4545.5|4539.5|4541|4534.5|72
1730314800000|2024-10-30 19:00:00|4543.4|4534.4|4537.7|4528.7|4543.4|4534.4|4536.9|4527.9|0
1730315100000|2024-10-30 19:05:00|4537.8|4528.8|4540.4|4531.4|4540.4|4531.4|4535.8|4526.8|0
1730315400000|2024-10-30 19:10:00|4540.5|4531.5|4545.6|4536.6|4545.6|4536.6|4540.5|4531.5|0
1730315700000|2024-10-30 19:15:00|4545.7|4536.7|4541.4|4532.4|4545.7|4536.7|4541|4532|0
1730316000000|2024-10-30 19:20:00|4541.3|4532.3|4540.2|4531.2|4541.6|4532.6|4538.9|4529.9|0
1730316300000|2024-10-30 19:25:00|4540.1|4531.1|4538.2|4529.2|4540.4|4531.4|4538.2|4529.2|0
1730316600000|2024-10-30 19:30:00|4538.4|4529.4|4536.2|4527.2|4539.1|4530.1|4536.2|4527.2|0
1730316900000|2024-10-30 19:35:00|4536.3|4527.3|4536|4527|4536.3|4527.3|4533.9|4524.9|0
1730317200000|2024-10-30 19:40:00|4535.4|4526.4|4534.5|4525.5|4535.5|4526.5|4534.5|4525.5|0
1730317500000|2024-10-30 19:45:00|4534.6|4525.6|4536.6|4527.6|4538.5|4529.5|4534.6|4525.6|0
1730317800000|2024-10-30 19:50:00|4536.4|4527.4|4536.6|4527.6|4538.7|4529.7|4535.9|4526.9|0
1730318100000|2024-10-30 19:55:00|4536.7|4527.7|4533|4524|4536.7|4527.7|4527.2|4518.2|0
1730318400000|2024-10-30 20:00:00|4533.2|4524.2|4536.3|4527.3|4537.2|4528.2|4526.2|4517.2|0
1730318700000|2024-10-30 20:05:00|4536.2|4527.2|4532.1|4523.1|4536.5|4527.5|4529.3|4520.3|0
1730319000000|2024-10-30 20:10:00|4532.3|4523.3|4528.6|4519.6|4533.2|4524.2|4526.3|4517.3|0
1730319300000|2024-10-30 20:15:00|4528.9|4519.9|4528.6|4519.6|4529.6|4520.6|4528.3|4519.3|0
1730319600000|2024-10-30 20:20:00|4528.5|4519.5|4527.8|4518.8|4529.2|4520.2|4527.3|4518.3|0
1730319900000|2024-10-30 20:25:00|4527.9|4518.9|4532.3|4523.3|4532.3|4523.3|4527.9|4518.9|0
1730320200000|2024-10-30 20:30:00|4532.2|4523.2|4531.8|4522.8|4533.6|4524.6|4531|4522|0
1730320500000|2024-10-30 20:35:00|4531.9|4522.9|4530.5|4521.5|4531.9|4522.9|4529.9|4520.9|0
1730320800000|2024-10-30 20:40:00|4530.6|4521.6|4529.6|4520.6|4530.6|4521.6|4528.6|4519.6|0
1730321100000|2024-10-30 20:45:00|4529.7|4520.7|4530.4|4521.4|4530.9|4521.9|4529.7|4520.7|0
1730321400000|2024-10-30 20:50:00|4530.5|4521.5|4528.4|4519.4|4530.5|4521.5|4528|4519|0
1730321700000|2024-10-30 20:55:00|4528.3|4519.3|4528.1|4519.1|4528.6|4519.6|4527.6|4518.6|0
1730322000000|2024-10-30 21:00:00|4528|4519|4528.4|4519.4|4528.5|4519.5|4528|4519|0
1730322300000|2024-10-30 21:05:00|4528.5|4519.5|4527.8|4518.8|4528.6|4519.6|4527.6|4518.6|0
1730322600000|2024-10-30 21:10:00|4527.5|4518.5|4527.9|4518.9|4528.1|4519.1|4527.5|4518.5|0
1730322900000|2024-10-30 21:15:00|4527.8|4518.8|4527.7|4518.7|4528|4519|4527.5|4518.5|0
1730323200000|2024-10-30 21:20:00|4527.6|4518.6|4528.2|4519.2|4528.2|4519.2|4527.5|4518.5|0
1730323500000|2024-10-30 21:25:00|4528.4|4519.4|4527.7|4518.7|4528.4|4519.4|4527.6|4518.6|0
1730323800000|2024-10-30 21:30:00|4527.4|4518.4|4526.1|4517.1|4527.4|4518.4|4526.1|4517.1|0
1730324100000|2024-10-30 21:35:00|4526|4517|4526.1|4517.1|4526.4|4517.4|4525.7|4516.7|0
1730324400000|2024-10-30 21:40:00|4526.2|4517.2|4526.1|4517.1|4526.4|4517.4|4525.8|4516.8|0
1730324700000|2024-10-30 21:45:00|4526.2|4517.2|4525.6|4516.6|4526.2|4517.2|4525.4|4516.4|0
1730325000000|2024-10-30 21:50:00|4525.5|4516.5|4526|4517|4526.3|4517.3|4525.4|4516.4|0
1730325300000|2024-10-30 21:55:00|4525.8|4516.8|4524.7|4515.7|4526.2|4517.2|4524.7|4515.7|0
1730325600000|2024-10-30 22:00:00|4524.6|4515.6|4521.9|4512.9|4527|4518|4520.1|4511.1|0
1730325900000|2024-10-30 22:05:00|4521.8|4512.8|4521.4|4512.4|4523.8|4514.8|4520.9|4511.9|0
1730326200000|2024-10-30 22:10:00|4521.6|4512.6|4520.9|4511.9|4521.9|4512.9|4520.3|4511.3|0
1730326500000|2024-10-30 22:15:00|4521|4512|4521.6|4512.6|4522.4|4513.4|4520.6|4511.6|0
1730326800000|2024-10-30 22:20:00|4521.5|4512.5|4520.6|4511.6|4521.9|4512.9|4520.3|4511.3|0
1730327100000|2024-10-30 22:25:00|4520.5|4511.5|4522.5|4513.5|4522.7|4513.7|4520.5|4511.5|0
1730327400000|2024-10-30 22:30:00|4522.6|4513.6|4522.2|4513.2|4523|4514|4521.6|4512.6|0
1730327700000|2024-10-30 22:35:00|4522.4|4513.4|4522.6|4513.6|4523.3|4514.3|4522.1|4513.1|0
1730328000000|2024-10-30 22:40:00|4522.7|4513.7|4523.5|4514.5|4524.3|4515.3|4522.1|4513.1|0
1730328300000|2024-10-30 22:45:00|4523.6|4514.6|4521.9|4512.9|4523.7|4514.7|4521.3|4512.3|0
1730328600000|2024-10-30 22:50:00|4521.8|4512.8|4521.7|4512.7|4522.2|4513.2|4521.1|4512.1|0
1730328900000|2024-10-30 22:55:00|4521.6|4512.6|4521.9|4512.9|4521.9|4512.9|4521.1|4512.1|0
1730329200000|2024-10-30 23:00:00|4521.8|4512.8|4522.2|4513.2|4522.2|4513.2|4521|4512|0
1730329500000|2024-10-30 23:05:00|4522.1|4513.1|4522.4|4513.4|4522.9|4513.9|4521.9|4512.9|0
1730329800000|2024-10-30 23:10:00|4522.5|4513.5|4522.1|4513.1|4522.9|4513.9|4521.4|4512.4|0
1730330100000|2024-10-30 23:15:00|4521.9|4512.9|4521.8|4512.8|4522.7|4513.7|4521.8|4512.8|0
1730330400000|2024-10-30 23:20:00|4521.7|4512.7|4521.2|4512.2|4521.7|4512.7|4520.8|4511.8|0
1730330700000|2024-10-30 23:25:00|4521.1|4512.1|4521.4|4512.4|4522|4513|4521|4512|0
1730331000000|2024-10-30 23:30:00|4521.5|4512.5|4520.6|4511.6|4521.7|4512.7|4520.6|4511.6|0
1730331300000|2024-10-30 23:35:00|4520.7|4511.7|4521.9|4512.9|4522.3|4513.3|4520.7|4511.7|0
1730331600000|2024-10-30 23:40:00|4521.8|4512.8|4521.2|4512.2|4521.8|4512.8|4520.6|4511.6|0
1730331900000|2024-10-30 23:45:00|4521.1|4512.1|4520.7|4511.7|4521.4|4512.4|4520.2|4511.2|0
1730332200000|2024-10-30 23:50:00|4520.6|4511.6|4520.4|4511.4|4520.9|4511.9|4520.3|4511.3|0
1730332500000|2024-10-30 23:55:00|4520.3|4511.3|4520|4511|4520.5|4511.5|4519.8|4510.8|0
1730332800000|2024-10-31 00:00:00|4519.9|4510.9|4518.3|4509.3|4520|4511|4517.8|4508.8|0
1730333100000|2024-10-31 00:05:00|4518.4|4509.4|4519|4510|4519|4510|4517.2|4508.2|0
1730333400000|2024-10-31 00:10:00|4519.1|4510.1|4520.7|4511.7|4521.5|4512.5|4518.9|4509.9|0
1730333700000|2024-10-31 00:15:00|4520.8|4511.8|4520.4|4511.4|4521|4512|4520.3|4511.3|0
1730334000000|2024-10-31 00:20:00|4520.5|4511.5|4520.8|4511.8|4520.9|4511.9|4519.8|4510.8|0
1730334300000|2024-10-31 00:25:00|4520.9|4511.9|4520.1|4511.1|4520.9|4511.9|4520|4511|0
1730334600000|2024-10-31 00:30:00|4520.2|4511.2|4520.2|4511.2|4520.4|4511.4|4520|4511|0
1730334900000|2024-10-31 00:35:00|4520.1|4511.1|4520|4511|4520.2|4511.2|4519.3|4510.3|0
1730335200000|2024-10-31 00:40:00|4520.2|4511.2|4520.6|4511.6|4520.6|4511.6|4519.5|4510.5|0
1730335500000|2024-10-31 00:45:00|4520.5|4511.5|4520.7|4511.7|4520.9|4511.9|4520.2|4511.2|0
1730335800000|2024-10-31 00:50:00|4523.7|4514.7|4524.2|4515.2|4525|4516|4523.4|4514.4|0
1730336100000|2024-10-31 00:55:00|4524.3|4515.3|4523.7|4514.7|4524.3|4515.3|4523.3|4514.3|0
1730336400000|2024-10-31 01:00:00|4523.9|4514.9|4529.2|4520.2|4529.6|4520.6|4523.7|4514.7|0
1730336700000|2024-10-31 01:05:00|4529.3|4520.3|4530.1|4521.1|4530.2|4521.2|4529.1|4520.1|0
1730337000000|2024-10-31 01:10:00|4530|4521|4531.3|4522.3|4531.3|4522.3|4530|4521|0
1730337300000|2024-10-31 01:15:00|4531.2|4522.2|4525.5|4521.5|4538.5|4534.5|4523.5|4519.5|345
1730337600000|2024-10-31 01:20:00|4525|4521|4535.5|4531.5|4538.5|4534.5|4525|4521|148
1730337900000|2024-10-31 01:25:00|4536.5|4532.5|4535|4531|4541|4537|4534|4530|224
1730338200000|2024-10-31 01:30:00|4535.5|4531.5|4542.5|4538.5|4545.5|4541.5|4524.5|4520.5|3176
1730338500000|2024-10-31 01:35:00|4543|4539|4525.5|4521.5|4548.5|4544.5|4518.5|4514.5|2327
1730338800000|2024-10-31 01:40:00|4524.5|4520.5|4535.5|4531.5|4543|4539|4517.5|4513.5|1984
1730339100000|2024-10-31 01:45:00|4536|4532|4554.5|4550.5|4561.5|4557.5|4533.5|4529.5|2108
1730339400000|2024-10-31 01:50:00|4552.5|4548.5|4536.5|4532.5|4559|4555|4527.5|4523.5|3108
1730339700000|2024-10-31 01:55:00|4535.5|4531.5|4542.5|4538.5|4542.5|4538.5|4529.5|4525.5|1260
1730340000000|2024-10-31 02:00:00|4543.5|4539.5|4560.5|4556.5|4572.5|4568.5|4541.5|4537.5|2757
1730340300000|2024-10-31 02:05:00|4561.5|4557.5|4551.5|4547.5|4575.5|4571.5|4549.5|4545.5|2608
1730340600000|2024-10-31 02:10:00|4551|4547|4553.5|4549.5|4556|4552|4542.5|4538.5|1334
1730340900000|2024-10-31 02:15:00|4552.5|4548.5|4553|4549|4561.5|4557.5|4548.5|4544.5|1235
1730341200000|2024-10-31 02:20:00|4552.5|4548.5|4553.5|4549.5|4562.5|4558.5|4544.5|4540.5|1194
1730341500000|2024-10-31 02:25:00|4552.5|4548.5|4536.5|4532.5|4556.5|4552.5|4536|4532|1607
1730341800000|2024-10-31 02:30:00|4537.5|4533.5|4552.5|4548.5|4557.5|4553.5|4534.5|4530.5|1306
1730342100000|2024-10-31 02:35:00|4553|4549|4561|4557|4563.5|4559.5|4552.5|4548.5|1123
1730342400000|2024-10-31 02:40:00|4561.5|4557.5|4551.5|4547.5|4565.5|4561.5|4542.5|4538.5|1393
1730342700000|2024-10-31 02:45:00|4550.5|4546.5|4551|4547|4555.5|4551.5|4541.5|4537.5|911
1730343000000|2024-10-31 02:50:00|4550.5|4546.5|4542.5|4538.5|4559.5|4555.5|4541|4537|1048
1730343300000|2024-10-31 02:55:00|4541.5|4537.5|4543.5|4539.5|4546.5|4542.5|4536|4532|917
1730343600000|2024-10-31 03:00:00|4544|4540|4556.5|4552.5|4559.5|4555.5|4540.5|4536.5|787
1730343900000|2024-10-31 03:05:00|4555.5|4551.5|4558.5|4554.5|4561|4557|4552.5|4548.5|769
1730344200000|2024-10-31 03:10:00|4558|4554|4562.5|4558.5|4565.5|4561.5|4552|4548|1107
1730344500000|2024-10-31 03:15:00|4563|4559|4550.5|4546.5|4563.5|4559.5|4549.5|4545.5|1101
1730344800000|2024-10-31 03:20:00|4551|4547|4549|4545|4554.5|4550.5|4544.5|4540.5|609
1730345100000|2024-10-31 03:25:00|4549.5|4545.5|4551.5|4547.5|4552.5|4548.5|4541.5|4537.5|546
1730345400000|2024-10-31 03:30:00|4552|4548|4555.5|4551.5|4558.5|4554.5|4552|4548|163
1730345700000|2024-10-31 03:35:00|4556|4552|4556|4552|4557|4553|4552.5|4548.5|212
1730346000000|2024-10-31 03:40:00|4555.5|4551.5|4557.5|4553.5|4557.5|4553.5|4553.5|4549.5|206
1730346300000|2024-10-31 03:45:00|4557|4553|4549.5|4545.5|4557|4553|4548.5|4544.5|114
1730346600000|2024-10-31 03:50:00|4549|4545|4550.5|4546.5|4551.5|4547.5|4548.5|4544.5|267
1730346900000|2024-10-31 03:55:00|4551|4547|4549.5|4545.5|4551.5|4547.5|4547.5|4543.5|176
1730347200000|2024-10-31 04:00:00|4551.3|4542.3|4550.3|4541.3|4551.5|4542.5|4550|4541|0
1730347500000|2024-10-31 04:05:00|4550.2|4541.2|4550.1|4541.1|4550.6|4541.6|4550.1|4541.1|0
1730347800000|2024-10-31 04:10:00|4550|4541|4550.8|4541.8|4550.8|4541.8|4549.8|4540.8|0
1730348100000|2024-10-31 04:15:00|4550.9|4541.9|4550.4|4541.4|4550.9|4541.9|4550.3|4541.3|0
1730348400000|2024-10-31 04:20:00|4550.5|4541.5|4550.7|4541.7|4550.8|4541.8|4550.4|4541.4|0
1730348700000|2024-10-31 04:25:00|4550.6|4541.6|4550.2|4541.2|4550.8|4541.8|4549.8|4540.8|0
1730349000000|2024-10-31 04:30:00|4550.3|4541.3|4550.7|4541.7|4550.8|4541.8|4550.2|4541.2|0
1730349300000|2024-10-31 04:35:00|4550.8|4541.8|4550.5|4541.5|4551.1|4542.1|4550.5|4541.5|0
1730349600000|2024-10-31 04:40:00|4550.6|4541.6|4549.7|4540.7|4550.6|4541.6|4549.5|4540.5|0
1730349900000|2024-10-31 04:45:00|4549.6|4540.6|4549.3|4540.3|4549.7|4540.7|4549.1|4540.1|0
1730350200000|2024-10-31 04:50:00|4549.2|4540.2|4549.8|4540.8|4550.1|4541.1|4549.1|4540.1|0
1730350500000|2024-10-31 04:55:00|4549.7|4540.7|4549.7|4540.7|4550.2|4541.2|4549.6|4540.6|0
1730350800000|2024-10-31 05:00:00|4544.5|4540.5|4524|4520|4547.5|4543.5|4523.5|4519.5|1757
1730351100000|2024-10-31 05:05:00|4523.5|4519.5|4528.5|4524.5|4529.5|4525.5|4519.5|4515.5|1046
1730351400000|2024-10-31 05:10:00|4529.5|4525.5|4505.5|4501.5|4529.5|4525.5|4504.5|4500.5|986
1730351700000|2024-10-31 05:15:00|4505|4501|4505.5|4501.5|4510.5|4506.5|4501.5|4497.5|900
1730352000000|2024-10-31 05:20:00|4504.5|4500.5|4515|4511|4519.5|4515.5|4504|4500|599
1730352300000|2024-10-31 05:25:00|4514.5|4510.5|4515.5|4511.5|4521.5|4517.5|4512.5|4508.5|426
1730352600000|2024-10-31 05:30:00|4516|4512|4521|4517|4522.5|4518.5|4511.5|4507.5|468
1730352900000|2024-10-31 05:35:00|4521.5|4517.5|4514|4510|4525.5|4521.5|4511.5|4507.5|568
1730353200000|2024-10-31 05:40:00|4514.5|4510.5|4517.5|4513.5|4521.5|4517.5|4513|4509|253
1730353500000|2024-10-31 05:45:00|4517|4513|4500.5|4496.5|4519.5|4515.5|4498.5|4494.5|750
1730353800000|2024-10-31 05:50:00|4501.5|4497.5|4516|4512|4518.5|4514.5|4499.5|4495.5|642
1730354100000|2024-10-31 05:55:00|4515.5|4511.5|4520.5|4516.5|4523.5|4519.5|4510|4506|589
1730354400000|2024-10-31 06:00:00|4521|4517|4523.5|4519.5|4527.5|4523.5|4519.5|4515.5|861
1730354700000|2024-10-31 06:05:00|4523|4519|4529.5|4525.5|4530.5|4526.5|4518.5|4514.5|721
1730355000000|2024-10-31 06:10:00|4530.5|4526.5|4543.5|4539.5|4545.5|4541.5|4528.5|4524.5|1813
1730355300000|2024-10-31 06:15:00|4543|4539|4537.5|4533.5|4544|4540|4529.5|4525.5|784
1730355600000|2024-10-31 06:20:00|4538|4534|4542|4538|4543.5|4539.5|4534|4530|687
1730355900000|2024-10-31 06:25:00|4541.5|4537.5|4538.5|4534.5|4544.5|4540.5|4537.5|4533.5|686
1730356200000|2024-10-31 06:30:00|4539|4535|4531.5|4527.5|4541|4537|4528.5|4524.5|621
1730356500000|2024-10-31 06:35:00|4532|4528|4528|4524|4537.5|4533.5|4527.5|4523.5|407
1730356800000|2024-10-31 06:40:00|4528.5|4524.5|4519.5|4515.5|4528.5|4524.5|4518.5|4514.5|720
1730357100000|2024-10-31 06:45:00|4520.5|4516.5|4522.5|4518.5|4523.5|4519.5|4516|4512|569
1730357400000|2024-10-31 06:50:00|4522|4518|4523.5|4519.5|4526.5|4522.5|4519.5|4515.5|533
1730357700000|2024-10-31 06:55:00|4524|4520|4517.5|4513.5|4524.5|4520.5|4514.5|4510.5|776
1730358000000|2024-10-31 07:00:00|4518|4514|4516.5|4512.5|4519.5|4515.5|4514.5|4510.5|569
1730358300000|2024-10-31 07:05:00|4517|4513|4519.5|4515.5|4525.5|4521.5|4517|4513|517
1730358600000|2024-10-31 07:10:00|4520|4516|4513.5|4509.5|4520.5|4516.5|4513.5|4509.5|309
1730358900000|2024-10-31 07:15:00|4514.5|4510.5|4511.5|4507.5|4516.5|4512.5|4510.5|4506.5|240
1730359200000|2024-10-31 07:20:00|4512.5|4508.5|4516.5|4512.5|4518.5|4514.5|4511.5|4507.5|319
1730359500000|2024-10-31 07:25:00|4516|4512|4517.5|4513.5|4519.5|4515.5|4515.5|4511.5|283
1730359800000|2024-10-31 07:30:00|4518.5|4514.5|4522.5|4518.5|4522.5|4518.5|4517.5|4513.5|352
1730360100000|2024-10-31 07:35:00|4522|4518|4520|4516|4522|4518|4518.5|4514.5|208
1730360400000|2024-10-31 07:40:00|4519.5|4515.5|4520|4516|4523|4519|4518.5|4514.5|326
1730360700000|2024-10-31 07:45:00|4519.5|4515.5|4510.5|4506.5|4522|4518|4510|4506|702
1730361000000|2024-10-31 07:50:00|4510|4506|4511|4507|4513|4509|4507.5|4503.5|421
1730361300000|2024-10-31 07:55:00|4511.5|4507.5|4509.5|4505.5|4512.5|4508.5|4508.5|4504.5|424
1730361600000|2024-10-31 08:00:00|4510|4506|4502|4498|4510.5|4506.5|4497|4493|898
1730361900000|2024-10-31 08:05:00|4502.5|4498.5|4496.5|4492.5|4504.5|4500.5|4492.5|4488.5|944
1730362200000|2024-10-31 08:10:00|4497.5|4493.5|4500.5|4496.5|4501.5|4497.5|4494.5|4490.5|509
1730362500000|2024-10-31 08:15:00|4499.5|4495.5|4501.5|4497.5|4502.5|4498.5|4498|4494|400
1730362800000|2024-10-31 08:20:00|4502|4498|4501|4497|4503.5|4499.5|4500.5|4496.5|2164
1730363100000|2024-10-31 08:25:00|4501.5|4497.5|4496.5|4492.5|4501.5|4497.5|4493|4489|1636
1730363400000|2024-10-31 08:30:00|4495.8|4486.8|4492.9|4483.9|4495.9|4486.9|4491.9|4482.9|0
1730363700000|2024-10-31 08:35:00|4493|4484|4494|4485|4494.2|4485.2|4492.2|4483.2|0
1730364000000|2024-10-31 08:40:00|4494.1|4485.1|4493.8|4484.8|4494.9|4485.9|4493.2|4484.2|0
1730364300000|2024-10-31 08:45:00|4493.6|4484.6|4496.1|4487.1|4496.6|4487.6|4493.6|4484.6|0
1730364600000|2024-10-31 08:50:00|4496.2|4487.2|4496|4487|4496.6|4487.6|4495.4|4486.4|0
1730364900000|2024-10-31 08:55:00|4495.7|4486.7|4494.7|4485.7|4497|4488|4494.6|4485.6|0
1730365200000|2024-10-31 09:00:00|4494.6|4485.6|4493.9|4484.9|4495|4486|4493.9|4484.9|0
1730365500000|2024-10-31 09:05:00|4493.7|4484.7|4493.3|4484.3|4494.1|4485.1|4492.3|4483.3|0
1730365800000|2024-10-31 09:10:00|4493.4|4484.4|4493.9|4484.9|4494.5|4485.5|4493.2|4484.2|0
1730366100000|2024-10-31 09:15:00|4493.8|4484.8|4488.5|4482.5|4493.9|4486.5|4487|4481|103
1730366400000|2024-10-31 09:20:00|4487.5|4481.5|4488|4482|4490|4484|4485.5|4479.5|55
1730366700000|2024-10-31 09:25:00|4487.5|4481.5|4488.5|4482.5|4490.5|4484.5|4486.5|4480.5|20
1730367000000|2024-10-31 09:30:00|4488|4482|4488.5|4482.5|4490.5|4484.5|4485.5|4479.5|22
1730367300000|2024-10-31 09:35:00|4488|4482|4488|4482|4489.5|4483.5|4486.5|4480.5|18
1730367600000|2024-10-31 09:40:00|4488.5|4482.5|4491|4485|4494.5|4488.5|4487.5|4481.5|15
1730367900000|2024-10-31 09:45:00|4491.5|4485.5|4486|4480|4492.5|4486.5|4486|4480|5
1730368200000|2024-10-31 09:50:00|4486.5|4480.5|4488|4482|4488.5|4482.5|4486.5|4480.5|5
1730368500000|2024-10-31 09:55:00|4488.5|4482.5|4488.5|4482.5|4490|4484|4488.5|4482.5|4
1730368800000|2024-10-31 10:00:00|4489|4483|4490|4484|4490.5|4484.5|4488.5|4482.5|1
1730369100000|2024-10-31 10:05:00|4490.5|4484.5|4485.5|4479.5|4490.5|4484.5|4485.5|4479.5|10
1730369400000|2024-10-31 10:10:00|4486|4480|4487.5|4481.5|4489.5|4483.5|4486|4480|9
1730369700000|2024-10-31 10:15:00|4488|4481|4492|4484|4493|4486|4488|4480|7
1730370000000|2024-10-31 10:20:00|4493|4485|4494|4486|4497|4489|4492|4484|21
1730370300000|2024-10-31 10:25:00|4493|4487|4497|4489|4498|4490|4493|4486|16
1730370600000|2024-10-31 10:30:00|4496|4488|4494|4487|4497|4489|4493|4486|18
1730370900000|2024-10-31 10:35:00|4495|4488|4495|4488|4497|4490|4493|4486|12
1730371200000|2024-10-31 10:40:00|4494|4487|4496|4489|4497|4489|4493|4486|5
1730371500000|2024-10-31 10:45:00|4497|4488|4497|4489|4497|4490|4495|4488|10
1730371800000|2024-10-31 10:50:00|4498|4490|4497|4490|4498|4491|4496|4488|10
1730372100000|2024-10-31 10:55:00|4496|4489|4496|4489|4499|4492|4495|4488|12
1730372400000|2024-10-31 11:00:00|4497|4490|4500|4493|4502|4494|4497|4490|25
1730372700000|2024-10-31 11:05:00|4501|4494|4500|4493|4502|4494|4500|4493|7
1730373000000|2024-10-31 11:10:00|4501|4494|4502|4494|4502|4495|4500|4493|13
1730373300000|2024-10-31 11:15:00|4501|4493|4506|4498|4507|4500|4500|4493|88
1730373600000|2024-10-31 11:20:00|4505|4499|4505|4497|4505|4499|4503|4496|12
1730373900000|2024-10-31 11:25:00|4506|4498|4504|4497|4506|4498|4504|4497|0
1730374200000|2024-10-31 11:30:00|4505|4496|4499|4491|4505|4496|4498|4491|35
1730374500000|2024-10-31 11:35:00|4500|4492|4498|4490|4500|4493|4498|4490|2
1730374800000|2024-10-31 11:40:00|4500|4491|4502|4494|4502|4495|4499|4490|4
1730375100000|2024-10-31 11:45:00|4503|4495|4503|4496|4504|4496|4503|4494|2
1730375400000|2024-10-31 11:50:00|4504|4497|4505|4498|4506|4499|4503|4496|4
1730375700000|2024-10-31 11:55:00|4506|4499|4508|4500|4508|4501|4506|4499|5
1730376000000|2024-10-31 12:00:00|4507|4499|4509|4502|4510|4503|4505|4498|60
1730376300000|2024-10-31 12:05:00|4510|4503|4511|4503|4514|4507|4508|4501|34
1730376600000|2024-10-31 12:10:00|4510|4504|4511|4504|4513|4506|4510|4502|11
1730376900000|2024-10-31 12:15:00|4512|4505|4511|4503|4513|4505|4510|4503|18
1730377200000|2024-10-31 12:20:00|4510|4504|4510|4503|4512|4504|4508|4501|34
1730377500000|2024-10-31 12:25:00|4509|4502|4513|4498|4513|4502|4502|4494|93
1730377800000|2024-10-31 12:30:00|4507|4496|4507|4499|4513|4501|4504|4494|54
1730378100000|2024-10-31 12:35:00|4506|4500|4507|4499|4508|4501|4505|4498|25
1730378400000|2024-10-31 12:40:00|4508|4500|4509|4501|4510|4502|4507|4499|5
1730378700000|2024-10-31 12:45:00|4508|4500|4507|4499|4509|4501|4505|4498|8
1730379000000|2024-10-31 12:50:00|4508|4500|4507|4500|4508|4501|4505|4498|34
1730379300000|2024-10-31 12:55:00|4506|4499|4505|4498|4507|4500|4504|4496|14
1730379600000|2024-10-31 13:00:00|4504|4497|4503|4496|4505|4498|4502|4495|37
1730379900000|2024-10-31 13:05:00|4504|4497|4506|4498|4507|4500|4503|4496|43
1730380200000|2024-10-31 13:10:00|4505|4499|4507|4499|4507|4500|4505|4498|0
1730380500000|2024-10-31 13:15:00|4506|4498|4507|4500|4507|4500|4505|4498|31
1730380800000|2024-10-31 13:20:00|4506|4499|4506|4499|4507|4500|4505|4497|19
1730381100000|2024-10-31 13:25:00|4507|4500|4514|4506|4517|4509|4507|4500|81
1730381400000|2024-10-31 13:30:00|4516|4505|4489|4481|4516|4508|4489|4481|513
1730381700000|2024-10-31 13:35:00|4488|4480|4479|4472|4494|4487|4470|4463|407
1730382000000|2024-10-31 13:40:00|4480|4473|4485|4477|4489|4480|4478|4471|84
1730382300000|2024-10-31 13:45:00|4484|4475|4465|4458|4486|4478|4465|4458|181
1730382600000|2024-10-31 13:50:00|4464|4457|4457|4450|4467|4460|4456|4449|200
1730382900000|2024-10-31 13:55:00|4458|4451|4442.5|4436.5|4460|4453|4442.5|4436|288
1730383200000|2024-10-31 14:00:00|4441|4435|4447.5|4441.5|4450|4444|4440.5|4434.5|196
1730383500000|2024-10-31 14:05:00|4447|4441|4459|4453|4459.5|4453.5|4446.5|4440.5|183
1730383800000|2024-10-31 14:10:00|4459.5|4453.5|4456.5|4450.5|4462.5|4456.5|4454|4448|126
1730384100000|2024-10-31 14:15:00|4457|4451|4473|4467|4473|4467|4456.5|4450.5|81
1730384400000|2024-10-31 14:20:00|4472.5|4466.5|4470|4464|4473.5|4467.5|4468.5|4462.5|22
1730384700000|2024-10-31 14:25:00|4470.5|4464.5|4461|4455|4471.5|4465.5|4460.5|4454.5|34
1730385000000|2024-10-31 14:30:00|4460.5|4454.5|4459|4453|4462|4456|4457.5|4451.5|36
1730385300000|2024-10-31 14:35:00|4458.5|4452.5|4455|4449|4459.5|4453.5|4453.5|4447.5|26
1730385600000|2024-10-31 14:40:00|4454.5|4448.5|4449|4443|4455|4449|4447.5|4441.5|46
1730385900000|2024-10-31 14:45:00|4448.5|4442.5|4442|4436|4450.5|4444.5|4440.5|4434.5|113
1730386200000|2024-10-31 14:50:00|4441.5|4435.5|4452|4446|4452.5|4446.5|4441.5|4435.5|65
1730386500000|2024-10-31 14:55:00|4451.5|4445.5|4458|4452|4458.5|4452.5|4450.5|4444.5|52
1730386800000|2024-10-31 15:00:00|4457.5|4451.5|4457|4451|4459|4453|4455.5|4449.5|10
1730387100000|2024-10-31 15:05:00|4456.5|4450.5|4465.5|4459.5|4468|4462|4456|4450|43
1730387400000|2024-10-31 15:10:00|4465|4459|4462|4456|4466|4460|4461.5|4455.5|29
1730387700000|2024-10-31 15:15:00|4461.5|4455.5|4463.5|4457.5|4467|4461|4461|4455|50
1730388000000|2024-10-31 15:20:00|4463|4457|4469.5|4463.5|4472.5|4466.5|4463|4457|78
1730388300000|2024-10-31 15:25:00|4469|4463|4468|4462|4470.5|4464.5|4466.5|4460.5|9
1730388600000|2024-10-31 15:30:00|4467.5|4461.5|4465|4459|4469.5|4463.5|4463.5|4457.5|34
1730388900000|2024-10-31 15:35:00|4465.5|4459.5|4468|4462|4469|4463|4465|4459|32
1730389200000|2024-10-31 15:40:00|4468.5|4462.5|4470.5|4464.5|4472|4466|4467.5|4461.5|30
1730389500000|2024-10-31 15:45:00|4469.5|4463.5|4466|4460|4469.5|4463.5|4465|4459|25
1730389800000|2024-10-31 15:50:00|4465.5|4459.5|4460|4454|4467.5|4461.5|4458.5|4452.5|101
1730390100000|2024-10-31 15:55:00|4460.5|4454.5|4467.5|4461.5|4468.5|4462.5|4459.5|4453.5|45
1730390400000|2024-10-31 16:00:00|4467|4461|4466.5|4460.5|4469.5|4463.5|4464.5|4458.5|33
1730390700000|2024-10-31 16:05:00|4467|4461|4469|4463|4470|4464|4466|4460|21
1730391000000|2024-10-31 16:10:00|4469.5|4463.5|4474.5|4468.5|4476.5|4470.5|4468.5|4462.5|20
1730391300000|2024-10-31 16:15:00|4475.5|4469.5|4475.5|4469.5|4478|4472|4474|4468|21
1730391600000|2024-10-31 16:20:00|4476|4470|4475|4469|4480.5|4474.5|4474.5|4468.5|40
1730391900000|2024-10-31 16:25:00|4474.5|4468.5|4483.5|4477.5|4484.5|4478.5|4472.5|4466.5|122
1730392200000|2024-10-31 16:30:00|4483|4477|4480.5|4474.5|4485.5|4479.5|4479|4473|36
1730392500000|2024-10-31 16:35:00|4481|4475|4484|4478|4485|4479|4478|4472|15
1730392800000|2024-10-31 16:40:00|4483.5|4477.5|4486|4480|4487|4481|4482.5|4476.5|40
1730393100000|2024-10-31 16:45:00|4486.5|4480.5|4487|4481|4489.5|4483.5|4484.5|4478.5|45
1730393400000|2024-10-31 16:50:00|4487.5|4481.5|4488.5|4482.5|4489|4483|4486.5|4480.5|12
1730393700000|2024-10-31 16:55:00|4488|4482|4486.5|4480.5|4488|4482|4483.5|4477.5|33
1730394000000|2024-10-31 17:00:00|4487|4481|4488|4482|4489|4483|4485.5|4479.5|28
1730394300000|2024-10-31 17:05:00|4488.5|4482.5|4489|4483|4489|4483|4485|4479|5
1730394600000|2024-10-31 17:10:00|4488.5|4482.5|4488.5|4482.5|4489.5|4483.5|4486.5|4480.5|7
1730394900000|2024-10-31 17:15:00|4488|4482|4491.5|4485.5|4492.5|4486.5|4487.5|4481.5|8
1730395200000|2024-10-31 17:20:00|4492|4486|4492.5|4486.5|4492.5|4486.5|4491.5|4485.5|5
1730395500000|2024-10-31 17:25:00|4492|4486|4490.5|4484.5|4494.5|4488.5|4490.5|4484.5|27
1730395800000|2024-10-31 17:30:00|4490|4484|4496.5|4490.5|4496.5|4490.5|4489|4483|24
1730396100000|2024-10-31 17:35:00|4497|4491|4497.5|4491.5|4498.5|4492.5|4494|4488|37
1730396400000|2024-10-31 17:40:00|4497|4491|4494.5|4488.5|4499.5|4493.5|4494|4488|15
1730396700000|2024-10-31 17:45:00|4495.5|4489.5|4494.5|4488.5|4495.5|4489.5|4491.5|4485.5|16
1730397000000|2024-10-31 17:50:00|4494|4488|4495|4489|4496.5|4490.5|4493|4487|8
1730397300000|2024-10-31 17:55:00|4494.5|4488.5|4493|4487|4495|4489|4487.5|4481.5|77
1730397600000|2024-10-31 18:00:00|4493.5|4487.5|4489|4483|4494.5|4488.5|4489|4483|6
1730397900000|2024-10-31 18:05:00|4489.5|4483.5|4493|4487|4494|4488|4489.5|4483.5|14
1730398200000|2024-10-31 18:10:00|4492.5|4486.5|4495|4489|4496.5|4490.5|4491.5|4485.5|8
1730398500000|2024-10-31 18:15:00|4495.5|4489.5|4494|4488|4498|4492|4493.5|4487.5|13
1730398800000|2024-10-31 18:20:00|4494.5|4488.5|4497|4491|4497|4491|4493.5|4487.5|3
1730399100000|2024-10-31 18:25:00|4496.5|4490.5|4497|4491|4497.5|4491.5|4494.5|4488.5|3
1730399400000|2024-10-31 18:30:00|4497.5|4491.5|4492|4486|4498.5|4492.5|4489.5|4483.5|45
1730399700000|2024-10-31 18:35:00|4492.5|4486.5|4491.5|4485.5|4492.5|4486.5|4488|4482|28
1730400000000|2024-10-31 18:40:00|4492|4486|4491.5|4485.5|4493.5|4487.5|4490.5|4484.5|9
1730400300000|2024-10-31 18:45:00|4491|4485|4490.5|4484.5|4492.5|4486.5|4489.5|4483.5|21
1730400600000|2024-10-31 18:50:00|4491.5|4485.5|4492|4486|4494.5|4488.5|4490|4484|31
1730400900000|2024-10-31 18:55:00|4491.5|4485.5|4497.5|4488.5|4498.5|4492.5|4491.5|4485.5|19
1730401200000|2024-10-31 19:00:00|4497.6|4488.6|4497.2|4488.2|4498|4489|4496.9|4487.9|0
1730401500000|2024-10-31 19:05:00|4497.3|4488.3|4499.3|4490.3|4500.7|4491.7|4497.2|4488.2|0
1730401800000|2024-10-31 19:10:00|4499.4|4490.4|4498.6|4489.6|4499.4|4490.4|4496.3|4487.3|0
1730402100000|2024-10-31 19:15:00|4498.7|4489.7|4499.5|4490.5|4499.5|4490.5|4497.6|4488.6|0
1730402400000|2024-10-31 19:20:00|4499.6|4490.6|4502|4493|4502.5|4493.5|4499.4|4490.4|0
1730402700000|2024-10-31 19:25:00|4501.9|4492.9|4499.2|4490.2|4502|4493|4499.1|4490.1|0
1730403000000|2024-10-31 19:30:00|4499.3|4490.3|4493.4|4484.4|4499.5|4490.5|4492.8|4483.8|0
1730403300000|2024-10-31 19:35:00|4492.8|4483.8|4491.8|4482.8|4493.5|4484.5|4490.9|4481.9|0
1730403600000|2024-10-31 19:40:00|4491.7|4482.7|4495.7|4486.7|4495.7|4486.7|4490.9|4481.9|0
1730403900000|2024-10-31 19:45:00|4495.8|4486.8|4496.5|4487.5|4499.3|4490.3|4495.6|4486.6|0
1730404200000|2024-10-31 19:50:00|4496.6|4487.6|4491.7|4482.7|4498.1|4489.1|4491.6|4482.6|0
1730404500000|2024-10-31 19:55:00|4491.8|4482.8|4488.9|4479.9|4496.1|4487.1|4488.1|4479.1|0
1730404800000|2024-10-31 20:00:00|4488.3|4479.3|4496.1|4487.1|4499.3|4490.3|4488.1|4479.1|0
1730405100000|2024-10-31 20:05:00|4496|4487|4493.5|4484.5|4496.1|4487.1|4492.6|4483.6|0
1730405400000|2024-10-31 20:10:00|4493.7|4484.7|4492.7|4483.7|4494.1|4485.1|4491.2|4482.2|0
1730405700000|2024-10-31 20:15:00|4493|4484|4492|4483|4494.8|4485.8|4491.8|4482.8|0
1730406000000|2024-10-31 20:20:00|4492.1|4483.1|4493.9|4484.9|4494.2|4485.2|4491|4482|0
1730406300000|2024-10-31 20:25:00|4493.8|4484.8|4495.7|4486.7|4497.8|4488.8|4493.8|4484.8|0
1730406600000|2024-10-31 20:30:00|4488.3|4479.3|4489.5|4480.5|4498.6|4489.6|4487.7|4478.7|0
1730406900000|2024-10-31 20:35:00|4489.6|4480.6|4489.3|4480.3|4490.1|4481.1|4488.1|4479.1|0
1730407200000|2024-10-31 20:40:00|4489.4|4480.4|4488.6|4479.6|4490.4|4481.4|4488.4|4479.4|0
1730407500000|2024-10-31 20:45:00|4488.7|4479.7|4490.9|4481.9|4490.9|4481.9|4488.7|4479.7|0
1730407800000|2024-10-31 20:50:00|4491.1|4482.1|4488.6|4479.6|4491.3|4482.3|4488.4|4479.4|0
1730408100000|2024-10-31 20:55:00|4488.7|4479.7|4489.8|4480.8|4490.4|4481.4|4487.8|4478.8|0
1730408400000|2024-10-31 21:00:00|4489.9|4480.9|4490.4|4481.4|4490.6|4481.6|4489.5|4480.5|0
1730408700000|2024-10-31 21:05:00|4490.3|4481.3|4490.9|4481.9|4490.9|4481.9|4490.2|4481.2|0
1730409000000|2024-10-31 21:10:00|4491|4482|4491.7|4482.7|4491.7|4482.7|4490.9|4481.9|0
1730409300000|2024-10-31 21:15:00|4491.8|4482.8|4493|4484|4493.1|4484.1|4491.8|4482.8|0
1730409600000|2024-10-31 21:20:00|4493.2|4484.2|4491.2|4482.2|4493.7|4484.7|4491.1|4482.1|0
1730409900000|2024-10-31 21:25:00|4491.1|4482.1|4489.7|4480.7|4491.1|4482.1|4489.7|4480.7|0
1730410200000|2024-10-31 21:30:00|4489.6|4480.6|4490|4481|4490.5|4481.5|4489.5|4480.5|0
1730410500000|2024-10-31 21:35:00|4490.2|4481.2|4490.9|4481.9|4491.1|4482.1|4489.7|4480.7|0
1730410800000|2024-10-31 21:40:00|4490.5|4481.5|4489.7|4480.7|4490.5|4481.5|4489.7|4480.7|0
1730411100000|2024-10-31 21:45:00|4489.6|4480.6|4490.4|4481.4|4490.9|4481.9|4489.6|4480.6|0
1730411400000|2024-10-31 21:50:00|4490.3|4481.3|4491.1|4482.1|4491.1|4482.1|4490.3|4481.3|0
1730411700000|2024-10-31 21:55:00|4491|4482|4490.8|4481.8|4491.5|4482.5|4490.4|4481.4|0
1730412000000|2024-10-31 22:00:00|4492.5|4483.5|4494|4485|4495.8|4486.8|4492.1|4483.1|0
1730412300000|2024-10-31 22:05:00|4494.1|4485.1|4491.6|4482.6|4494.1|4485.1|4491.1|4482.1|0
1730412600000|2024-10-31 22:10:00|4491.7|4482.7|4492.8|4483.8|4493.5|4484.5|4491.7|4482.7|0
1730412900000|2024-10-31 22:15:00|4492.9|4483.9|4493|4484|4493.6|4484.6|4492|4483|0
1730413200000|2024-10-31 22:20:00|4492.9|4483.9|4492.7|4483.7|4493.1|4484.1|4492.5|4483.5|0
1730413500000|2024-10-31 22:25:00|4492.8|4483.8|4493.6|4484.6|4493.9|4484.9|4492.3|4483.3|0
1730413800000|2024-10-31 22:30:00|4493.7|4484.7|4496|4487|4496|4487|4493.5|4484.5|0
1730414100000|2024-10-31 22:35:00|4495.9|4486.9|4497.1|4488.1|4497.6|4488.6|4495.9|4486.9|0
1730414400000|2024-10-31 22:40:00|4497.2|4488.2|4495.4|4486.4|4497.6|4488.6|4495.4|4486.4|0
1730414700000|2024-10-31 22:45:00|4495.3|4486.3|4495.2|4486.2|4496.2|4487.2|4495.2|4486.2|0
1730415000000|2024-10-31 22:50:00|4495.1|4486.1|4493.6|4484.6|4495.2|4486.2|4492.8|4483.8|0
1730415300000|2024-10-31 22:55:00|4493.5|4484.5|4494.2|4485.2|4494.3|4485.3|4492.8|4483.8|0
1730415600000|2024-10-31 23:00:00|4494.3|4485.3|4492.4|4483.4|4495.1|4486.1|4491.3|4482.3|0
1730415900000|2024-10-31 23:05:00|4492.5|4483.5|4491.4|4482.4|4492.5|4483.5|4490.5|4481.5|0
1730416200000|2024-10-31 23:10:00|4491.5|4482.5|4491.9|4482.9|4492.2|4483.2|4491.3|4482.3|0
1730416500000|2024-10-31 23:15:00|4492|4483|4492.1|4483.1|4493.1|4484.1|4491.9|4482.9|0
1730416800000|2024-10-31 23:20:00|4492.2|4483.2|4493.7|4484.7|4493.8|4484.8|4492.2|4483.2|0
1730417100000|2024-10-31 23:25:00|4493.8|4484.8|4493.8|4484.8|4494.3|4485.3|4493.3|4484.3|0
1730417400000|2024-10-31 23:30:00|4494|4485|4493.7|4484.7|4494.1|4485.1|4493.3|4484.3|0
1730417700000|2024-10-31 23:35:00|4493.8|4484.8|4493.6|4484.6|4494.3|4485.3|4493.2|4484.2|0
1730418000000|2024-10-31 23:40:00|4493.5|4484.5|4493.8|4484.8|4494.3|4485.3|4493.3|4484.3|0
1730418300000|2024-10-31 23:45:00|4493.9|4484.9|4492.5|4483.5|4494.1|4485.1|4492.4|4483.4|0
1730418600000|2024-10-31 23:50:00|4492.4|4483.4|4492.2|4483.2|4492.9|4483.9|4492.1|4483.1|0
1730418900000|2024-10-31 23:55:00|4492.1|4483.1|4492.2|4483.2|4492.8|4483.8|4492|4483|0
1730419200000|2024-11-01 00:00:00|4492.1|4483.1|4489.3|4480.3|4492.2|4483.2|4488.6|4479.6|0
1730419500000|2024-11-01 00:05:00|4489.2|4480.2|4490.2|4481.2|4490.3|4481.3|4489|4480|0
1730419800000|2024-11-01 00:10:00|4490.1|4481.1|4490.9|4481.9|4491.3|4482.3|4490.1|4481.1|0
1730420100000|2024-11-01 00:15:00|4490.8|4481.8|4489.8|4480.8|4490.9|4481.9|4488.8|4479.8|0
1730420400000|2024-11-01 00:20:00|4489.7|4480.7|4491.5|4482.5|4491.7|4482.7|4489.7|4480.7|0
1730420700000|2024-11-01 00:25:00|4491.4|4482.4|4493.1|4484.1|4493.2|4484.2|4491.4|4482.4|0
1730421000000|2024-11-01 00:30:00|4493|4484|4492.5|4483.5|4493|4484|4492|4483|0
1730421300000|2024-11-01 00:35:00|4492.6|4483.6|4491.9|4482.9|4493|4484|4491.7|4482.7|0
1730421600000|2024-11-01 00:40:00|4492|4483|4492.5|4483.5|4492.5|4483.5|4491.2|4482.2|0
1730421900000|2024-11-01 00:45:00|4492.4|4483.4|4492.7|4483.7|4492.9|4483.9|4492.1|4483.1|0
1730422200000|2024-11-01 00:50:00|4492.8|4483.8|4492.3|4483.3|4493.5|4484.5|4492.2|4483.2|0
1730422500000|2024-11-01 00:55:00|4492.4|4483.4|4491.9|4482.9|4492.9|4483.9|4491.4|4482.4|0
1730422800000|2024-11-01 01:00:00|4491.8|4482.8|4492.4|4483.4|4493.1|4484.1|4491|4482|0
1730423100000|2024-11-01 01:05:00|4492.3|4483.3|4492.3|4483.3|4492.8|4483.8|4491.4|4482.4|0
1730423400000|2024-11-01 01:10:00|4492.4|4483.4|4496.4|4487.4|4496.4|4487.4|4491.5|4482.5|0
1730423700000|2024-11-01 01:15:00|4496.6|4487.6|4502.5|4498.5|4504.5|4500.5|4484|4480|556
1730424000000|2024-11-01 01:20:00|4503|4499|4509.5|4505.5|4510|4506|4499.5|4495.5|366
1730424300000|2024-11-01 01:25:00|4511|4507|4507.5|4503.5|4516|4512|4506.5|4502.5|377
1730424600000|2024-11-01 01:30:00|4505.5|4501.5|4495.5|4491.5|4512|4508|4488.5|4484.5|4040
1730424900000|2024-11-01 01:35:00|4495|4491|4501|4497|4510.5|4506.5|4488.5|4484.5|2494
1730425200000|2024-11-01 01:40:00|4500|4496|4469|4465|4500.5|4496.5|4462.5|4458.5|2478
1730425500000|2024-11-01 01:45:00|4469.5|4465.5|4491.5|4487.5|4499.5|4495.5|4469|4465|2178
1730425800000|2024-11-01 01:50:00|4491|4487|4501.5|4497.5|4508.5|4504.5|4488.5|4484.5|2204
1730426100000|2024-11-01 01:55:00|4501|4497|4500.5|4496.5|4509.5|4505.5|4486.5|4482.5|2220
1730426400000|2024-11-01 02:00:00|4499|4495|4477.5|4473.5|4499.5|4495.5|4474.5|4470.5|1883
1730426700000|2024-11-01 02:05:00|4479|4475|4480.5|4476.5|4495.5|4491.5|4476.5|4472.5|1605
1730427000000|2024-11-01 02:10:00|4481.5|4477.5|4459.5|4455.5|4487.5|4483.5|4457.5|4453.5|2097
1730427300000|2024-11-01 02:15:00|4460|4456|4476|4472|4480|4476|4454.5|4450.5|1730
1730427600000|2024-11-01 02:20:00|4476.5|4472.5|4482.5|4478.5|4491.5|4487.5|4463.5|4459.5|1844
1730427900000|2024-11-01 02:25:00|4483|4479|4475.5|4471.5|4485.5|4481.5|4464|4460|1477
1730428200000|2024-11-01 02:30:00|4474.5|4470.5|4478.5|4474.5|4478.5|4474.5|4458.5|4454.5|1550
1730428500000|2024-11-01 02:35:00|4478|4474|4479|4475|4486.5|4482.5|4473.5|4469.5|1562
1730428800000|2024-11-01 02:40:00|4477.5|4473.5|4488.5|4484.5|4498.5|4494.5|4473.5|4469.5|1652
1730429100000|2024-11-01 02:45:00|4489.5|4485.5|4488|4484|4499.5|4495.5|4487|4483|1433
1730429400000|2024-11-01 02:50:00|4488.5|4484.5|4498.5|4494.5|4499.5|4495.5|4480.5|4476.5|913
1730429700000|2024-11-01 02:55:00|4497.5|4493.5|4506.5|4502.5|4509|4505|4495.5|4491.5|1199
1730430000000|2024-11-01 03:00:00|4504.5|4500.5|4487|4483|4506.5|4502.5|4485.5|4481.5|988
1730430300000|2024-11-01 03:05:00|4486.5|4482.5|4494|4490|4496.5|4492.5|4482.5|4478.5|812
1730430600000|2024-11-01 03:10:00|4494.5|4490.5|4498.5|4494.5|4503.5|4499.5|4492.5|4488.5|826
1730430900000|2024-11-01 03:15:00|4499|4495|4494.5|4490.5|4503.5|4499.5|4485.5|4481.5|827
1730431200000|2024-11-01 03:20:00|4494|4490|4501.5|4497.5|4504.5|4500.5|4492.5|4488.5|789
1730431500000|2024-11-01 03:25:00|4501|4497|4497|4493|4502.5|4498.5|4494.5|4490.5|664
1730431800000|2024-11-01 03:30:00|4496.5|4492.5|4506|4502|4506.5|4502.5|4496|4492|260
1730432100000|2024-11-01 03:35:00|4505.5|4501.5|4504|4500|4506.5|4502.5|4499.5|4495.5|258
1730432400000|2024-11-01 03:40:00|4504.5|4500.5|4527.5|4523.5|4529.5|4525.5|4502.5|4498.5|1458
1730432700000|2024-11-01 03:45:00|4528.5|4524.5|4524.5|4520.5|4529|4525|4523.5|4519.5|863
1730433000000|2024-11-01 03:50:00|4525|4521|4534.5|4530.5|4537.5|4533.5|4524.5|4520.5|581
1730433300000|2024-11-01 03:55:00|4535.5|4531.5|4530|4526|4536.5|4532.5|4529.5|4525.5|601
1730433600000|2024-11-01 04:00:00|4534|4525|4533.9|4524.9|4534.1|4525.1|4533.4|4524.4|2
1730433900000|2024-11-01 04:05:00|4534|4525|4533.7|4524.7|4534.1|4525.1|4533.7|4524.7|0
1730434200000|2024-11-01 04:10:00|4533.5|4524.5|4534|4525|4534.2|4525.2|4533.5|4524.5|0
1730434500000|2024-11-01 04:15:00|4533.8|4524.8|4533.9|4524.9|4534.1|4525.1|4533.7|4524.7|0
1730434800000|2024-11-01 04:20:00|4533.8|4524.8|4533.6|4524.6|4534.1|4525.1|4533.6|4524.6|0
1730435100000|2024-11-01 04:25:00|4533.7|4524.7|4534.2|4525.2|4534.4|4525.4|4533.7|4524.7|0
1730435400000|2024-11-01 04:30:00|4534.1|4525.1|4534.2|4525.2|4534.4|4525.4|4533.9|4524.9|0
1730435700000|2024-11-01 04:35:00|4534.4|4525.4|4534.7|4525.7|4535|4526|4534.2|4525.2|0
1730436000000|2024-11-01 04:40:00|4534.8|4525.8|4534.4|4525.4|4535|4526|4534.1|4525.1|0
1730436300000|2024-11-01 04:45:00|4534.3|4525.3|4532.9|4523.9|4534.4|4525.4|4532.9|4523.9|0
1730436600000|2024-11-01 04:50:00|4532.6|4523.6|4532.8|4523.8|4533.9|4524.9|4532.3|4523.3|0
1730436900000|2024-11-01 04:55:00|4532.9|4523.9|4533.1|4524.1|4533.1|4524.1|4532.6|4523.6|1
1730437200000|2024-11-01 05:00:00|4528|4524|4508|4504|4562.5|4558.5|4508|4504|4031
1730437500000|2024-11-01 05:05:00|4508.5|4504.5|4509.5|4505.5|4518|4514|4503.5|4499.5|1200
1730437800000|2024-11-01 05:10:00|4509|4505|4496.5|4492.5|4511|4507|4495.5|4491.5|827
1730438100000|2024-11-01 05:15:00|4496|4492|4495.5|4491.5|4499.5|4495.5|4486.5|4482.5|1092
1730438400000|2024-11-01 05:20:00|4495|4491|4484.5|4480.5|4498.5|4494.5|4484.5|4480.5|851
1730438700000|2024-11-01 05:25:00|4485|4481|4489.5|4485.5|4493.5|4489.5|4483.5|4479.5|648
1730439000000|2024-11-01 05:30:00|4490|4486|4486.5|4482.5|4495.5|4491.5|4485.5|4481.5|662
1730439300000|2024-11-01 05:35:00|4487|4483|4481|4477|4489.5|4485.5|4480.5|4476.5|560
1730439600000|2024-11-01 05:40:00|4480.5|4476.5|4474.5|4470.5|4486.5|4482.5|4474.5|4470.5|690
1730439900000|2024-11-01 05:45:00|4475|4471|4475.5|4471.5|4478.5|4474.5|4471.5|4467.5|732
1730440200000|2024-11-01 05:50:00|4475|4471|4475|4471|4477.5|4473.5|4470.5|4466.5|421
1730440500000|2024-11-01 05:55:00|4474.5|4470.5|4486.5|4482.5|4488.5|4484.5|4473.5|4469.5|555
1730440800000|2024-11-01 06:00:00|4487.5|4483.5|4485|4481|4491.5|4487.5|4484.5|4480.5|595
1730441100000|2024-11-01 06:05:00|4485.5|4481.5|4482.5|4478.5|4487.5|4483.5|4479.5|4475.5|385
1730441400000|2024-11-01 06:10:00|4481.5|4477.5|4481.5|4477.5|4486.5|4482.5|4479.5|4475.5|328
1730441700000|2024-11-01 06:15:00|4481|4477|4476|4472|4482.5|4478.5|4473.5|4469.5|392
1730442000000|2024-11-01 06:20:00|4475.5|4471.5|4482.5|4478.5|4490.5|4486.5|4475.5|4471.5|611
1730442300000|2024-11-01 06:25:00|4481.5|4477.5|4483|4479|4484.5|4480.5|4477.5|4473.5|450
1730442600000|2024-11-01 06:30:00|4482.5|4478.5|4486.5|4482.5|4487.5|4483.5|4482.5|4478.5|313
1730442900000|2024-11-01 06:35:00|4486|4482|4483.5|4479.5|4487.5|4483.5|4477.5|4473.5|584
1730443200000|2024-11-01 06:40:00|4483|4479|4479.5|4475.5|4485.5|4481.5|4477|4473|628
1730443500000|2024-11-01 06:45:00|4478.5|4474.5|4478.5|4474.5|4485.5|4481.5|4477.5|4473.5|792
1730443800000|2024-11-01 06:50:00|4478|4474|4478|4474|4480.5|4476.5|4475.5|4471.5|513
1730444100000|2024-11-01 06:55:00|4478.5|4474.5|4473.5|4469.5|4479.5|4475.5|4472.5|4468.5|535
1730444400000|2024-11-01 07:00:00|4473|4469|4480.5|4476.5|4481.5|4477.5|4471.5|4467.5|643
1730444700000|2024-11-01 07:05:00|4481.5|4477.5|4477.5|4473.5|4483.5|4479.5|4473.5|4469.5|537
1730445000000|2024-11-01 07:10:00|4477|4473|4477.5|4473.5|4479.5|4475.5|4476.5|4472.5|412
1730445300000|2024-11-01 07:15:00|4478.5|4474.5|4480.5|4476.5|4482.5|4478.5|4478.5|4474.5|317
1730445600000|2024-11-01 07:20:00|4481|4477|4478.5|4474.5|4482.5|4478.5|4477.5|4473.5|214
1730445900000|2024-11-01 07:25:00|4479|4475|4474.5|4470.5|4480.5|4476.5|4474.5|4470.5|265
1730446200000|2024-11-01 07:30:00|4473.5|4469.5|4476.5|4472.5|4477.5|4473.5|4473.5|4469.5|579
1730446500000|2024-11-01 07:35:00|4477.5|4473.5|4479.5|4475.5|4480.5|4476.5|4475.5|4471.5|439
1730446800000|2024-11-01 07:40:00|4479|4475|4479.5|4475.5|4480.5|4476.5|4478.5|4474.5|509
1730447100000|2024-11-01 07:45:00|4479|4475|4476.5|4472.5|4479.5|4475.5|4476.5|4472.5|644
1730447400000|2024-11-01 07:50:00|4477.5|4473.5|4477.5|4473.5|4478.5|4474.5|4475.5|4471.5|563
1730447700000|2024-11-01 07:55:00|4478.5|4474.5|4478.5|4474.5|4479.5|4475.5|4477.5|4473.5|836
1730448000000|2024-11-01 08:00:00|4477.5|4473.5|4477.5|4473.5|4479.5|4475.5|4474.5|4470.5|1454
1730448300000|2024-11-01 08:05:00|4478.5|4474.5|4476.5|4472.5|4480|4476|4474.5|4470.5|1052
1730448600000|2024-11-01 08:10:00|4475.5|4471.5|4478.5|4474.5|4479.5|4475.5|4475|4471|899
1730448900000|2024-11-01 08:15:00|4477.5|4473.5|4475.5|4471.5|4477.5|4473.5|4472.5|4468.5|315
1730449200000|2024-11-01 08:20:00|4474.5|4470.5|4474.5|4470.5|4475.5|4471.5|4472.5|4468.5|271
1730449500000|2024-11-01 08:25:00|4474|4470|4473.5|4469.5|4475.5|4471.5|4470.5|4466.5|371
1730449800000|2024-11-01 08:30:00|4475.1|4466.1|4475.3|4466.3|4475.8|4466.8|4474.1|4465.1|284
1730450100000|2024-11-01 08:35:00|4475.4|4466.4|4476.1|4467.1|4477.2|4468.2|4474.4|4465.4|0
1730450400000|2024-11-01 08:40:00|4476.2|4467.2|4476|4467|4476.3|4467.3|4474.1|4465.1|0
1730450700000|2024-11-01 08:45:00|4475.9|4466.9|4474.3|4465.3|4476|4467|4473.8|4464.8|0
1730451000000|2024-11-01 08:50:00|4474.4|4465.4|4474.3|4465.3|4475.3|4466.3|4474.1|4465.1|0
1730451300000|2024-11-01 08:55:00|4474.2|4465.2|4474.7|4465.7|4474.9|4465.9|4472.7|4463.7|0
1730451600000|2024-11-01 09:00:00|4474.8|4465.8|4475.1|4466.1|4475.8|4466.8|4474.4|4465.4|0
1730451900000|2024-11-01 09:05:00|4475.4|4466.4|4475.4|4466.4|4475.9|4466.9|4473.9|4464.9|0
1730452200000|2024-11-01 09:10:00|4475.3|4466.3|4475.9|4466.9|4476|4467|4474.9|4465.9|0
1730452500000|2024-11-01 09:15:00|4476|4467|4478.5|4472.5|4480|4474|4476|4467|96
1730452800000|2024-11-01 09:20:00|4478|4472|4482.5|4476.5|4483|4477|4478|4472|25
1730453100000|2024-11-01 09:25:00|4482|4476|4482|4476|4483.5|4477.5|4481|4475|4
1730453400000|2024-11-01 09:30:00|4481.5|4475.5|4473.5|4467.5|4482|4476|4472.5|4466.5|79
1730453700000|2024-11-01 09:35:00|4473|4467|4471.5|4465.5|4475.5|4469.5|4471.5|4465.5|117
1730454000000|2024-11-01 09:40:00|4472|4466|4469.5|4463.5|4473.5|4467.5|4469.5|4463.5|97
1730454300000|2024-11-01 09:45:00|4470|4464|4469.5|4463.5|4471.5|4465.5|4468.5|4462.5|67
1730454600000|2024-11-01 09:50:00|4470|4464|4470.5|4464.5|4471.5|4465.5|4469.5|4463.5|8
1730454900000|2024-11-01 09:55:00|4470|4464|4469.5|4463.5|4470.5|4464.5|4469|4463|3
1730455200000|2024-11-01 10:00:00|4469|4463|4467.5|4461.5|4469.5|4463.5|4465|4459|16
1730455500000|2024-11-01 10:05:00|4467|4461|4468|4462|4470|4464|4466.5|4460.5|6
1730455800000|2024-11-01 10:10:00|4468.5|4462.5|4465.5|4459.5|4469|4463|4464.5|4458.5|10
1730456100000|2024-11-01 10:15:00|4466|4459|4463|4456|4469|4461|4463|4456|44
1730456400000|2024-11-01 10:20:00|4464|4457|4465|4458|4466|4459|4463|4456|58
1730456700000|2024-11-01 10:25:00|4466|4457|4465|4458|4467|4460|4465|4457|4
1730457000000|2024-11-01 10:30:00|4466|4459|4466|4458|4467|4460|4465|4458|4
1730457300000|2024-11-01 10:35:00|4465|4459|4468|4460|4468|4460|4464|4457|4
1730457600000|2024-11-01 10:40:00|4467|4459|4469|4461|4469|4462|4467|4459|4
1730457900000|2024-11-01 10:45:00|4468|4462|4469|4461|4469|4462|4468|4461|3
1730458200000|2024-11-01 10:50:00|4470|4462|4472|4465|4472|4465|4470|4461|5
1730458500000|2024-11-01 10:55:00|4473|4464|4472|4464|4473|4466|4471|4464|10
1730458800000|2024-11-01 11:00:00|4471|4465|4471|4463|4472|4465|4470|4463|1
1730459100000|2024-11-01 11:05:00|4470|4464|4467|4460|4471|4464|4467|4460|5
1730459400000|2024-11-01 11:10:00|4468|4461|4473|4466|4473|4466|4468|4461|61
1730459700000|2024-11-01 11:15:00|4474|4465|4471|4464|4475|4468|4471|4464|32
1730460000000|2024-11-01 11:20:00|4472|4465|4471|4464|4473|4466|4471|4463|17
1730460300000|2024-11-01 11:25:00|4472|4465|4471|4464|4473|4466|4470|4463|28
1730460600000|2024-11-01 11:30:00|4472|4465|4474|4466|4474|4467|4471|4464|5
1730460900000|2024-11-01 11:35:00|4475|4467|4478|4470|4479|4471|4475|4467|39
1730461200000|2024-11-01 11:40:00|4477|4471|4477|4469|4478|4471|4476|4468|33
1730461500000|2024-11-01 11:45:00|4476|4470|4477|4469|4477|4470|4476|4468|6
1730461800000|2024-11-01 11:50:00|4476|4468|4478|4471|4478|4471|4476|4468|7
1730462100000|2024-11-01 11:55:00|4479|4472|4478|4471|4479|4472|4477|4470|12
1730462400000|2024-11-01 12:00:00|4479|4470|4480|4473|4481|4474|4477|4469|23
1730462700000|2024-11-01 12:05:00|4481|4472|4480|4473|4481|4474|4480|4472|7
1730463000000|2024-11-01 12:10:00|4481|4474|4482|4475|4483|4476|4480|4473|26
1730463300000|2024-11-01 12:15:00|4483|4476|4481|4473|4485|4478|4477|4469|46
1730463600000|2024-11-01 12:20:00|4482|4474|4490|4483|4490|4483|4481|4473|122
1730463900000|2024-11-01 12:25:00|4489|4482|4487|4478|4491|4483|4485|4477|167
1730464200000|2024-11-01 12:30:00|4486|4477|4497|4488|4500|4493|4486|4477|129
1730464500000|2024-11-01 12:35:00|4496|4489|4499|4491|4504|4497|4496|4488|66
1730464800000|2024-11-01 12:40:00|4500|4492|4509|4502|4510|4503|4500|4492|118
1730465100000|2024-11-01 12:45:00|4508|4501|4505|4498|4509|4502|4504|4496|29
1730465400000|2024-11-01 12:50:00|4504|4497|4507|4499|4510|4503|4504|4496|32
1730465700000|2024-11-01 12:55:00|4506|4500|4500|4493|4508|4501|4499|4492|54
1730466000000|2024-11-01 13:00:00|4499|4492|4496|4488|4500|4493|4495|4487|32
1730466300000|2024-11-01 13:05:00|4495|4489|4498|4490|4500|4492|4494|4487|10
1730466600000|2024-11-01 13:10:00|4497|4491|4496|4488|4498|4491|4493|4486|15
1730466900000|2024-11-01 13:15:00|4495|4487|4494|4486|4497|4489|4493|4485|15
1730467200000|2024-11-01 13:20:00|4493|4487|4494|4486|4494|4487|4490|4483|19
1730467500000|2024-11-01 13:25:00|4493|4487|4496|4489|4497|4490|4492|4485|7
1730467800000|2024-11-01 13:30:00|4495|4487|4487|4479|4495|4487|4477|4469|506
1730468100000|2024-11-01 13:35:00|4488|4478|4514|4506|4515|4507|4483|4476|314
1730468400000|2024-11-01 13:40:00|4511|4505|4503|4495|4511|4505|4502|4495|103
1730468700000|2024-11-01 13:45:00|4504|4498|4509|4501|4510|4503|4496|4489|220
1730469000000|2024-11-01 13:50:00|4510|4502|4514|4506|4520|4513|4510|4501|498
1730469300000|2024-11-01 13:55:00|4513|4505|4510.5|4504.5|4515|4507|4507|4500|92
1730469600000|2024-11-01 14:00:00|4511|4505|4501.5|4495.5|4515|4509|4497.5|4491.5|118
1730469900000|2024-11-01 14:05:00|4501|4495|4497|4491|4504|4498|4494|4488|139
1730470200000|2024-11-01 14:10:00|4496.5|4490.5|4500|4494|4501.5|4495.5|4494.5|4488.5|136
1730470500000|2024-11-01 14:15:00|4499.5|4493.5|4500|4494|4502.5|4496.5|4492|4486|110
1730470800000|2024-11-01 14:20:00|4499.5|4493.5|4495|4489|4501|4495|4490.5|4484.5|81
1730471100000|2024-11-01 14:25:00|4494.5|4488.5|4496.5|4490.5|4496.5|4490.5|4492.5|4486.5|49
1730471400000|2024-11-01 14:30:00|4496|4490|4493.5|4487.5|4498|4492|4482|4476|199
1730471700000|2024-11-01 14:35:00|4494|4488|4492|4486|4494|4488|4486.5|4480.5|88
1730472000000|2024-11-01 14:40:00|4491.5|4485.5|4482.5|4476.5|4491.5|4485.5|4478.5|4472.5|105
1730472300000|2024-11-01 14:45:00|4482|4476|4485|4479|4486|4480|4479|4473|33
1730472600000|2024-11-01 14:50:00|4484.5|4478.5|4488|4482|4489|4483|4481.5|4475.5|32
1730472900000|2024-11-01 14:55:00|4487.5|4481.5|4491|4485|4494.5|4488.5|4487|4481|70
1730473200000|2024-11-01 15:00:00|4490.5|4484.5|4496|4490|4496.5|4490.5|4489|4483|56
1730473500000|2024-11-01 15:05:00|4496.5|4490.5|4487|4481|4496.5|4490.5|4482|4476|117
1730473800000|2024-11-01 15:10:00|4486.5|4480.5|4489|4483|4492.5|4486.5|4485.5|4479.5|27
1730474100000|2024-11-01 15:15:00|4488.5|4482.5|4482.5|4476.5|4489.5|4483.5|4480|4474|36
1730474400000|2024-11-01 15:20:00|4482|4476|4487|4481|4487.5|4481.5|4481|4475|60
1730474700000|2024-11-01 15:25:00|4487.5|4481.5|4493|4487|4493|4487|4486.5|4480.5|44
1730475000000|2024-11-01 15:30:00|4493.5|4487.5|4496|4490|4497.5|4491.5|4492.5|4486.5|58
1730475300000|2024-11-01 15:35:00|4496.5|4490.5|4498|4492|4499|4493|4494.5|4488.5|42
1730475600000|2024-11-01 15:40:00|4497.5|4491.5|4501|4495|4502.5|4496.5|4497.5|4491.5|21
1730475900000|2024-11-01 15:45:00|4501.5|4495.5|4500|4494|4503.5|4497.5|4498.5|4492.5|38
1730476200000|2024-11-01 15:50:00|4500.5|4494.5|4499.5|4493.5|4501|4495|4495|4489|39
1730476500000|2024-11-01 15:55:00|4500|4494|4498|4492|4504|4498|4497.5|4491.5|16
1730476800000|2024-11-01 16:00:00|4498.5|4492.5|4500.5|4494.5|4503|4497|4497.5|4491.5|3
1730477100000|2024-11-01 16:05:00|4500|4494|4502.5|4496.5|4502.5|4496.5|4499.5|4493.5|25
1730477400000|2024-11-01 16:10:00|4503|4497|4496|4490|4503.5|4497.5|4495.5|4489.5|44
1730477700000|2024-11-01 16:15:00|4496.5|4490.5|4497.5|4491.5|4497.5|4491.5|4492|4486|61
1730478000000|2024-11-01 16:20:00|4497|4491|4495|4489|4497|4491|4493.5|4487.5|16
1730478300000|2024-11-01 16:25:00|4495.5|4489.5|4496|4490|4497.5|4491.5|4491|4485|34
1730478600000|2024-11-01 16:30:00|4496.5|4490.5|4499|4493|4499.5|4493.5|4494.5|4488.5|19
1730478900000|2024-11-01 16:35:00|4498.5|4492.5|4497|4491|4499.5|4493.5|4495.5|4489.5|17
1730479200000|2024-11-01 16:40:00|4497.5|4491.5|4489.5|4483.5|4498.5|4492.5|4489.5|4483.5|39
1730479500000|2024-11-01 16:45:00|4490|4484|4493|4487|4495.5|4489.5|4489|4483|16
1730479800000|2024-11-01 16:50:00|4492.5|4486.5|4494|4488|4495.5|4489.5|4492.5|4486.5|4
1730480100000|2024-11-01 16:55:00|4494.5|4488.5|4491.5|4485.5|4495.5|4489.5|4491|4485|7
1730480400000|2024-11-01 17:00:00|4492|4486|4492.5|4486.5|4494|4488|4490.5|4484.5|24
1730480700000|2024-11-01 17:05:00|4493|4487|4486|4480|4493.5|4487.5|4485|4479|26
1730481000000|2024-11-01 17:10:00|4485.5|4479.5|4489.5|4483.5|4490|4484|4484.5|4478.5|3
1730481300000|2024-11-01 17:15:00|4489|4483|4488.5|4482.5|4491|4485|4486|4480|9
1730481600000|2024-11-01 17:20:00|4487.5|4481.5|4487|4481|4488.5|4482.5|4485|4479|17
1730481900000|2024-11-01 17:25:00|4486.5|4480.5|4486|4480|4489|4483|4485.5|4479.5|0
1730482200000|2024-11-01 17:30:00|4485.5|4479.5|4474.5|4468.5|4486|4480|4474.5|4468.5|43
1730482500000|2024-11-01 17:35:00|4474|4468|4469.5|4463.5|4475|4469|4469.5|4463.5|43
1730482800000|2024-11-01 17:40:00|4468.5|4462.5|4472.5|4466.5|4473.5|4467.5|4468.5|4462.5|27
1730483100000|2024-11-01 17:45:00|4472|4466|4471.5|4465.5|4473|4467|4470.5|4464.5|15
1730483400000|2024-11-01 17:50:00|4471|4465|4472.5|4466.5|4474|4468|4470.5|4464.5|15
1730483700000|2024-11-01 17:55:00|4471.5|4465.5|4468|4462|4471.5|4465.5|4467.5|4461.5|21
1730484000000|2024-11-01 18:00:00|4467.5|4461.5|4469.5|4463.5|4470|4464|4467.5|4461.5|24
1730484300000|2024-11-01 18:05:00|4470|4464|4465.5|4459.5|4470.5|4464.5|4463|4457|25
1730484600000|2024-11-01 18:10:00|4466|4460|4465|4459|4466.5|4460.5|4463.5|4457.5|11
1730484900000|2024-11-01 18:15:00|4464.5|4458.5|4463.5|4457.5|4466|4460|4462.5|4456.5|25
1730485200000|2024-11-01 18:20:00|4463|4457|4467|4461|4467.5|4461.5|4460|4454|35
1730485500000|2024-11-01 18:25:00|4466.5|4460.5|4466|4460|4468.5|4462.5|4465.5|4459.5|11
1730485800000|2024-11-01 18:30:00|4465.5|4459.5|4466.5|4460.5|4468.5|4462.5|4464.5|4458.5|9
1730486100000|2024-11-01 18:35:00|4467.5|4461.5|4469|4463|4470|4464|4466|4460|15
1730486400000|2024-11-01 18:40:00|4468.5|4462.5|4467.5|4461.5|4468.5|4462.5|4465|4459|13
1730486700000|2024-11-01 18:45:00|4468|4462|4465|4459|4468.5|4462.5|4464.5|4458.5|15
1730487000000|2024-11-01 18:50:00|4465.5|4459.5|4470|4464|4471|4465|4465.5|4459.5|15
1730487300000|2024-11-01 18:55:00|4469.5|4463.5|4471.4|4462.4|4472|4466|4466.5|4460.5|38
1730487600000|2024-11-01 19:00:00|4472|4463|4472|4463|4472.1|4463.1|4471.6|4462.6|0
1730487900000|2024-11-01 19:05:00|4472.1|4463.1|4474.8|4465.8|4475|4466|4471.9|4462.9|0
1730488200000|2024-11-01 19:10:00|4474.9|4465.9|4472.5|4463.5|4475.4|4466.4|4471.9|4462.9|0
1730488500000|2024-11-01 19:15:00|4472.4|4463.4|4471.8|4462.8|4472.4|4463.4|4471.6|4462.6|0
1730488800000|2024-11-01 19:20:00|4471.9|4462.9|4472.6|4463.6|4473.1|4464.1|4471.5|4462.5|0
1730489100000|2024-11-01 19:25:00|4472.7|4463.7|4471.3|4462.3|4473.4|4464.4|4470.1|4461.1|0
1730489400000|2024-11-01 19:30:00|4471.4|4462.4|4469.4|4460.4|4471.4|4462.4|4468.7|4459.7|0
1730489700000|2024-11-01 19:35:00|4469.5|4460.5|4469.2|4460.2|4470|4461|4468.9|4459.9|0
1730490000000|2024-11-01 19:40:00|4469.1|4460.1|4469.3|4460.3|4470.2|4461.2|4467.8|4458.8|0
1730490300000|2024-11-01 19:45:00|4469.2|4460.2|4466.9|4457.9|4469.3|4460.3|4465.3|4456.3|0
1730490600000|2024-11-01 19:50:00|4467|4458|4466|4457|4467|4458|4464.3|4455.3|0
1730490900000|2024-11-01 19:55:00|4465.9|4456.9|4471.7|4462.7|4473.9|4464.9|4465.9|4456.9|0
1730491200000|2024-11-01 20:00:00|4471.6|4462.6|4473.1|4464.1|4474.9|4465.9|4471.5|4462.5|0
1730491500000|2024-11-01 20:05:00|4473.2|4464.2|4474.4|4465.4|4474.5|4465.5|4473.1|4464.1|0
1730491800000|2024-11-01 20:10:00|4474.3|4465.3|4475.5|4466.5|4476.7|4467.7|4474.3|4465.3|0
1730492100000|2024-11-01 20:15:00|4475.7|4466.7|4474.3|4465.3|4475.7|4466.7|4473.8|4464.8|0
1730492400000|2024-11-01 20:20:00|4474.4|4465.4|4472.8|4463.8|4474.4|4465.4|4472.7|4463.7|0
1730492700000|2024-11-01 20:25:00|4472.9|4463.9|4474.1|4465.1|4474.2|4465.2|4472.9|4463.9|0
1730493000000|2024-11-01 20:30:00|4474|4465|4473.7|4464.7|4474.5|4465.5|4473.3|4464.3|0
1730493300000|2024-11-01 20:35:00|4473.8|4464.8|4473.6|4464.6|4473.9|4464.9|4473.5|4464.5|0
1730493600000|2024-11-01 20:40:00|4473.7|4464.7|4473.6|4464.6|4473.9|4464.9|4473.5|4464.5|0
1730493900000|2024-11-01 20:45:00|4473.7|4464.7|4473.1|4464.1|4473.8|4464.8|4473|4464|0
1730494200000|2024-11-01 20:50:00|4473|4464|4472.6|4463.6|4473.4|4464.4|4472.6|4463.6|0
1730494500000|2024-11-01 20:55:00|4472.7|4463.7|4472.9|4463.9|4473.2|4464.2|4472.5|4463.5|0
1730675400000|2024-11-03 23:10:00|4486.6|4477.6|4486.8|4477.8|4488.6|4479.6|4486|4477|0
1730675700000|2024-11-03 23:15:00|4486.5|4477.5|4493.6|4484.6|4494.1|4485.1|4486.3|4477.3|0
1730676000000|2024-11-03 23:20:00|4493.7|4484.7|4494.9|4485.9|4496|4487|4493.6|4484.6|0
1730676300000|2024-11-03 23:25:00|4494.8|4485.8|4499.7|4490.7|4500.1|4491.1|4494.2|4485.2|0
1730676600000|2024-11-03 23:30:00|4499.8|4490.8|4500.1|4491.1|4500.6|4491.6|4499.4|4490.4|0
1730676900000|2024-11-03 23:35:00|4499.4|4490.4|4499.8|4490.8|4500.9|4491.9|4499.2|4490.2|0
1730677200000|2024-11-03 23:40:00|4499.7|4490.7|4495.7|4486.7|4500.1|4491.1|4495.4|4486.4|0
1730677500000|2024-11-03 23:45:00|4495.6|4486.6|4494.9|4485.9|4495.6|4486.6|4494.5|4485.5|0
1730677800000|2024-11-03 23:50:00|4495|4486|4493.8|4484.8|4495.4|4486.4|4493.8|4484.8|0
1730678100000|2024-11-03 23:55:00|4493.9|4484.9|4492.9|4483.9|4494.3|4485.3|4492.8|4483.8|0
1730678400000|2024-11-04 00:00:00|4493|4484|4490.5|4481.5|4493|4484|4489|4480|0
1730678700000|2024-11-04 00:05:00|4490.6|4481.6|4490.8|4481.8|4491.8|4482.8|4490.2|4481.2|0
1730679000000|2024-11-04 00:10:00|4490.9|4481.9|4491|4482|4491.4|4482.4|4490.6|4481.6|0
1730679300000|2024-11-04 00:15:00|4490.9|4481.9|4490.8|4481.8|4491.3|4482.3|4489.9|4480.9|0
1730679600000|2024-11-04 00:20:00|4490.9|4481.9|4491.5|4482.5|4492|4483|4490.5|4481.5|0
1730679900000|2024-11-04 00:25:00|4491.6|4482.6|4491.1|4482.1|4492.2|4483.2|4490.9|4481.9|0
1730680200000|2024-11-04 00:30:00|4491.3|4482.3|4491.5|4482.5|4491.5|4482.5|4490.1|4481.1|0
1730680500000|2024-11-04 00:35:00|4491.4|4482.4|4490.9|4481.9|4491.9|4482.9|4490.4|4481.4|0
1730680800000|2024-11-04 00:40:00|4490.7|4481.7|4491.7|4482.7|4491.8|4482.8|4490.7|4481.7|0
1730681100000|2024-11-04 00:45:00|4491.6|4482.6|4492.5|4483.5|4492.7|4483.7|4491.2|4482.2|0
1730681400000|2024-11-04 00:50:00|4492.4|4483.4|4493.5|4484.5|4493.9|4484.9|4492|4483|0
1730681700000|2024-11-04 00:55:00|4493.6|4484.6|4493|4484|4493.7|4484.7|4492.7|4483.7|0
1730682000000|2024-11-04 01:00:00|4493.1|4484.1|4493.6|4484.6|4493.7|4484.7|4492.8|4483.8|0
1730682300000|2024-11-04 01:05:00|4493.4|4484.4|4493.7|4484.7|4493.9|4484.9|4492.4|4483.4|0
1730682600000|2024-11-04 01:10:00|4493.6|4484.6|4494.2|4485.2|4494.2|4485.2|4493.4|4484.4|0
1730682900000|2024-11-04 01:15:00|4493.7|4484.7|4514.5|4510.5|4520.5|4516.5|4491.5|4484.7|694
1730683200000|2024-11-04 01:20:00|4515|4511|4510|4506|4522.5|4518.5|4507.5|4503.5|553
1730683500000|2024-11-04 01:25:00|4510.5|4506.5|4510|4506|4516|4512|4503.5|4499.5|385
1730683800000|2024-11-04 01:30:00|4510.5|4506.5|4530.5|4526.5|4535.5|4531.5|4506.5|4502.5|3985
1730684100000|2024-11-04 01:35:00|4530|4526|4508|4504|4543|4539|4504.5|4500.5|3239
1730684400000|2024-11-04 01:40:00|4508.5|4504.5|4534.5|4530.5|4535.5|4531.5|4501|4497|2822
1730684700000|2024-11-04 01:45:00|4535.5|4531.5|4537.5|4533.5|4544.5|4540.5|4525.5|4521.5|1851
1730685000000|2024-11-04 01:50:00|4538|4534|4539.5|4535.5|4546.5|4542.5|4531.5|4527.5|1477
1730685300000|2024-11-04 01:55:00|4538.5|4534.5|4536|4532|4552.5|4548.5|4530.5|4526.5|2259
1730685600000|2024-11-04 02:00:00|4535.5|4531.5|4539.5|4535.5|4543.5|4539.5|4534.5|4530.5|1113
1730685900000|2024-11-04 02:05:00|4540.5|4536.5|4544.5|4540.5|4550|4546|4527.5|4523.5|1259
1730686200000|2024-11-04 02:10:00|4543.5|4539.5|4523.5|4519.5|4550.5|4546.5|4523.5|4519.5|1301
1730686500000|2024-11-04 02:15:00|4523|4519|4536.5|4532.5|4537.5|4533.5|4518.5|4514.5|1060
1730686800000|2024-11-04 02:20:00|4537.5|4533.5|4539.5|4535.5|4543.5|4539.5|4532.5|4528.5|679
1730687100000|2024-11-04 02:25:00|4539|4535|4523.5|4519.5|4540.5|4536.5|4522.5|4518.5|624
1730687400000|2024-11-04 02:30:00|4523|4519|4518|4514|4523.5|4519.5|4514|4510|1097
1730687700000|2024-11-04 02:35:00|4518.5|4514.5|4516.5|4512.5|4520.5|4516.5|4507.5|4503.5|1021
1730688000000|2024-11-04 02:40:00|4518.5|4514.5|4526.5|4522.5|4529.5|4525.5|4516.5|4512.5|731
1730688300000|2024-11-04 02:45:00|4527|4523|4522.5|4518.5|4529.5|4525.5|4518.5|4514.5|366
1730688600000|2024-11-04 02:50:00|4523.5|4519.5|4520.5|4516.5|4525.5|4521.5|4518.5|4514.5|464
1730688900000|2024-11-04 02:55:00|4521|4517|4527.5|4523.5|4529.5|4525.5|4519|4515|394
1730689200000|2024-11-04 03:00:00|4528.5|4524.5|4519|4515|4529.5|4525.5|4519|4515|453
1730689500000|2024-11-04 03:05:00|4519.5|4515.5|4522.5|4518.5|4523.5|4519.5|4511.5|4507.5|639
1730689800000|2024-11-04 03:10:00|4523.5|4519.5|4527.5|4523.5|4531.5|4527.5|4522.5|4518.5|650
1730690100000|2024-11-04 03:15:00|4527|4523|4522.5|4518.5|4530.5|4526.5|4522.5|4518.5|562
1730690400000|2024-11-04 03:20:00|4522|4518|4528.5|4524.5|4529.5|4525.5|4517.5|4513.5|593
1730690700000|2024-11-04 03:25:00|4528|4524|4530.5|4526.5|4532|4528|4525.5|4521.5|527
1730691000000|2024-11-04 03:30:00|4532|4528|4525.5|4521.5|4532.5|4528.5|4523.5|4519.5|201
1730691300000|2024-11-04 03:35:00|4524.5|4520.5|4522|4518|4525.5|4521.5|4521.5|4517.5|160
1730691600000|2024-11-04 03:40:00|4522.5|4518.5|4520.5|4516.5|4524.5|4520.5|4519.5|4515.5|154
1730691900000|2024-11-04 03:45:00|4520|4516|4522.5|4518.5|4523|4519|4519.5|4515.5|247
1730692200000|2024-11-04 03:50:00|4523|4519|4521.5|4517.5|4524.5|4520.5|4520.5|4516.5|132
1730692500000|2024-11-04 03:55:00|4522.5|4518.5|4519.5|4515.5|4523.5|4519.5|4517|4513|684
1730692800000|2024-11-04 04:00:00|4522.1|4513.1|4522.4|4513.4|4522.6|4513.6|4521.7|4512.7|18
1730693100000|2024-11-04 04:05:00|4522.3|4513.3|4522.3|4513.3|4522.5|4513.5|4521.9|4512.9|0
1730693400000|2024-11-04 04:10:00|4522.4|4513.4|4522.8|4513.8|4522.8|4513.8|4522.1|4513.1|0
1730693700000|2024-11-04 04:15:00|4522.6|4513.6|4521.9|4512.9|4522.7|4513.7|4521.8|4512.8|0
1730694000000|2024-11-04 04:20:00|4521.8|4512.8|4522.9|4513.9|4522.9|4513.9|4521.7|4512.7|0
1730694300000|2024-11-04 04:25:00|4523|4514|4523.5|4514.5|4523.7|4514.7|4522.6|4513.6|0
1730694600000|2024-11-04 04:30:00|4523.6|4514.6|4522.5|4513.5|4523.7|4514.7|4522.5|4513.5|0
1730694900000|2024-11-04 04:35:00|4522.6|4513.6|4523.6|4514.6|4523.7|4514.7|4522.5|4513.5|0
1730695200000|2024-11-04 04:40:00|4523.5|4514.5|4524.6|4515.6|4524.6|4515.6|4523.3|4514.3|0
1730695500000|2024-11-04 04:45:00|4524.8|4515.8|4524.2|4515.2|4525.4|4516.4|4524|4515|0
1730695800000|2024-11-04 04:50:00|4524.3|4515.3|4523.9|4514.9|4524.5|4515.5|4523.7|4514.7|0
1730696100000|2024-11-04 04:55:00|4524|4515|4523.9|4514.9|4524|4515|4523.7|4514.7|22
1730696400000|2024-11-04 05:00:00|4522.5|4518.5|4509|4505|4527.5|4523.5|4509|4505|1513
1730696700000|2024-11-04 05:05:00|4510|4506|4518.5|4514.5|4518.5|4514.5|4507.5|4503.5|648
1730697000000|2024-11-04 05:10:00|4519|4515|4510.5|4506.5|4519|4515|4510.5|4506.5|308
1730697300000|2024-11-04 05:15:00|4509.5|4505.5|4508.5|4504.5|4512.5|4508.5|4506.5|4502.5|441
1730697600000|2024-11-04 05:20:00|4509|4505|4504.5|4500.5|4512|4508|4503.5|4499.5|539
1730697900000|2024-11-04 05:25:00|4505.5|4501.5|4503.5|4499.5|4505.5|4501.5|4499|4495|551
1730698200000|2024-11-04 05:30:00|4504|4500|4506.5|4502.5|4508.5|4504.5|4500.5|4496.5|491
1730698500000|2024-11-04 05:35:00|4505.5|4501.5|4511.5|4507.5|4513.5|4509.5|4505.5|4501.5|485
1730698800000|2024-11-04 05:40:00|4510.5|4506.5|4515|4511|4519.5|4515.5|4510.5|4506.5|578
1730699100000|2024-11-04 05:45:00|4514.5|4510.5|4511|4507|4515.5|4511.5|4509.5|4505.5|364
1730699400000|2024-11-04 05:50:00|4511.5|4507.5|4515.5|4511.5|4518.5|4514.5|4509.5|4505.5|340
1730699700000|2024-11-04 05:55:00|4516|4512|4521|4517|4525.5|4521.5|4514.5|4510.5|674
1730700000000|2024-11-04 06:00:00|4520.5|4516.5|4522.5|4518.5|4529.5|4525.5|4518.5|4514.5|1081
1730700300000|2024-11-04 06:05:00|4523|4519|4514.5|4510.5|4525.5|4521.5|4514.5|4510.5|579
1730700600000|2024-11-04 06:10:00|4514|4510|4519.5|4515.5|4522|4518|4513.5|4509.5|345
1730700900000|2024-11-04 06:15:00|4520|4516|4517.5|4513.5|4521.5|4517.5|4514.5|4510.5|248
1730701200000|2024-11-04 06:20:00|4518.5|4514.5|4514.5|4510.5|4521.5|4517.5|4513.5|4509.5|134
1730701500000|2024-11-04 06:25:00|4515.5|4511.5|4516.5|4512.5|4517.5|4513.5|4513.5|4509.5|174
1730701800000|2024-11-04 06:30:00|4516|4512|4519.5|4515.5|4522|4518|4515.5|4511.5|225
1730702100000|2024-11-04 06:35:00|4519|4515|4523|4519|4523.5|4519.5|4518.5|4514.5|418
1730702400000|2024-11-04 06:40:00|4522.5|4518.5|4528.5|4524.5|4531.5|4527.5|4521.5|4517.5|728
1730702700000|2024-11-04 06:45:00|4529.5|4525.5|4527.5|4523.5|4531.5|4527.5|4526.5|4522.5|361
1730703000000|2024-11-04 06:50:00|4526.5|4522.5|4529.5|4525.5|4529.5|4525.5|4521.5|4517.5|922
1730703300000|2024-11-04 06:55:00|4529|4525|4528.5|4524.5|4531.5|4527.5|4528.5|4524.5|317
1730703600000|2024-11-04 07:00:00|4529|4525|4531.5|4527.5|4531.5|4527.5|4526|4522|533
1730703900000|2024-11-04 07:05:00|4532.5|4528.5|4527.5|4523.5|4538.5|4534.5|4527.5|4523.5|333
1730704200000|2024-11-04 07:10:00|4528|4524|4524|4520|4530|4526|4522.5|4518.5|301
1730704500000|2024-11-04 07:15:00|4524.5|4520.5|4528.5|4524.5|4528.5|4524.5|4522.5|4518.5|161
1730704800000|2024-11-04 07:20:00|4529.5|4525.5|4526.5|4522.5|4529.5|4525.5|4525|4521|288
1730705100000|2024-11-04 07:25:00|4526|4522|4526.5|4522.5|4527.5|4523.5|4523|4519|194
1730705400000|2024-11-04 07:30:00|4527.5|4523.5|4525.5|4521.5|4528.5|4524.5|4524.5|4520.5|290
1730705700000|2024-11-04 07:35:00|4526|4522|4529.5|4525.5|4529.5|4525.5|4523.5|4519.5|252
1730706000000|2024-11-04 07:40:00|4529|4525|4524.5|4520.5|4529.5|4525.5|4523.5|4519.5|343
1730706300000|2024-11-04 07:45:00|4524|4520|4524.5|4520.5|4524.5|4520.5|4521.5|4517.5|414
1730706600000|2024-11-04 07:50:00|4524|4520|4522.5|4518.5|4524.5|4520.5|4521.5|4517.5|536
1730706900000|2024-11-04 07:55:00|4521.5|4517.5|4523.5|4519.5|4523.5|4519.5|4521.5|4517.5|621
1730707200000|2024-11-04 08:00:00|4522.5|4518.5|4530.5|4526.5|4532|4528|4520.5|4516.5|1166
1730707500000|2024-11-04 08:05:00|4530|4526|4532.5|4528.5|4538.5|4534.5|4529.5|4525.5|1785
1730707800000|2024-11-04 08:10:00|4532|4528|4531.5|4527.5|4533|4529|4529.5|4525.5|1188
1730708100000|2024-11-04 08:15:00|4531|4527|4526.5|4522.5|4531|4527|4526.5|4522.5|268
1730708400000|2024-11-04 08:20:00|4527|4523|4526|4522|4529.5|4525.5|4525.5|4521.5|129
1730708700000|2024-11-04 08:25:00|4525.5|4521.5|4526.5|4522.5|4528|4524|4524.5|4520.5|239
1730709000000|2024-11-04 08:30:00|4529.2|4520.2|4527|4518|4530.3|4521.3|4525.7|4516.7|0
1730709300000|2024-11-04 08:35:00|4526.9|4517.9|4526.7|4517.7|4527.1|4518.1|4524.4|4515.4|0
1730709600000|2024-11-04 08:40:00|4526.6|4517.6|4525|4516|4526.7|4517.7|4524.7|4515.7|24
1730709900000|2024-11-04 08:45:00|4525.6|4516.6|4524.8|4515.8|4526.5|4517.5|4523.5|4514.5|0
1730710200000|2024-11-04 08:50:00|4524.9|4515.9|4525.7|4516.7|4527.5|4518.5|4524.8|4515.8|0
1730710500000|2024-11-04 08:55:00|4525.6|4516.6|4527.7|4518.7|4527.7|4518.7|4525.3|4516.3|0
1730710800000|2024-11-04 09:00:00|4527.5|4518.5|4526.9|4517.9|4527.8|4518.8|4525.8|4516.8|0
1730711100000|2024-11-04 09:05:00|4526.8|4517.8|4528.2|4519.2|4528.7|4519.7|4526.7|4517.7|0
1730711400000|2024-11-04 09:10:00|4528.1|4519.1|4527.1|4518.1|4529.1|4520.1|4526.6|4517.6|0
1730711700000|2024-11-04 09:15:00|4525.5|4519.5|4526|4520|4528.5|4522.5|4523.5|4517.5|96
1730712000000|2024-11-04 09:20:00|4526.5|4520.5|4525.5|4519.5|4527|4521|4524.5|4518.5|45
1730712300000|2024-11-04 09:25:00|4525|4519|4527|4521|4528.5|4522.5|4525|4519|38
1730712600000|2024-11-04 09:30:00|4526.5|4520.5|4524.5|4518.5|4528|4522|4524.5|4518.5|31
1730712900000|2024-11-04 09:35:00|4525|4519|4528.5|4522.5|4529.5|4523.5|4524.5|4518.5|42
1730713200000|2024-11-04 09:40:00|4529|4523|4535.5|4529.5|4535.5|4529.5|4528.5|4522.5|79
1730713500000|2024-11-04 09:45:00|4536|4530|4537.5|4531.5|4538.5|4532.5|4534|4528|68
1730713800000|2024-11-04 09:50:00|4538|4532|4540.5|4534.5|4540.5|4534.5|4538|4532|76
1730714100000|2024-11-04 09:55:00|4539.5|4533.5|4539.5|4533.5|4541.5|4535.5|4539.5|4533.5|48
1730714400000|2024-11-04 10:00:00|4540|4534|4541|4535|4543|4537|4538.5|4532.5|65
1730714700000|2024-11-04 10:05:00|4540.5|4534.5|4541|4535|4543|4537|4539|4533|31
1730715000000|2024-11-04 10:10:00|4541.5|4535.5|4537|4531|4542|4536|4536.5|4530.5|41
1730715300000|2024-11-04 10:15:00|4538|4530|4538|4531|4540|4533|4537|4530|18
1730715600000|2024-11-04 10:20:00|4539|4530|4539|4531|4539|4532|4537|4530|19
1730715900000|2024-11-04 10:25:00|4538|4532|4539|4531|4540|4533|4538|4530|14
1730716200000|2024-11-04 10:30:00|4540|4532|4541|4533|4541|4533|4539|4531|7
1730716500000|2024-11-04 10:35:00|4540|4534|4541|4533|4543|4535|4540|4532|14
1730716800000|2024-11-04 10:40:00|4540|4532|4541|4533|4541|4534|4539|4532|3
1730717100000|2024-11-04 10:45:00|4540|4534|4540|4532|4541|4534|4539|4532|4
1730717400000|2024-11-04 10:50:00|4539|4531|4539|4532|4540|4532|4539|4531|3
1730717700000|2024-11-04 10:55:00|4540|4531|4539|4532|4540|4532|4538|4531|3
1730718000000|2024-11-04 11:00:00|4540|4531|4540|4532|4541|4534|4540|4531|9
1730718300000|2024-11-04 11:05:00|4539|4533|4541|4534|4541|4534|4539|4532|3
1730718600000|2024-11-04 11:10:00|4542|4535|4542|4534|4542|4535|4541|4533|5
1730718900000|2024-11-04 11:15:00|4543|4535|4543|4535|4543|4536|4542|4534|1
1730719200000|2024-11-04 11:20:00|4542|4536|4541|4533|4543|4536|4541|4533|0
1730719500000|2024-11-04 11:25:00|4542|4534|4540|4533|4543|4535|4540|4533|1
1730719800000|2024-11-04 11:30:00|4541|4532|4540|4532|4541|4534|4539|4532|18
1730720100000|2024-11-04 11:35:00|4539|4533|4538|4530|4540|4533|4538|4530|8
1730720400000|2024-11-04 11:40:00|4537|4531|4538|4530|4538|4531|4537|4530|8
1730720700000|2024-11-04 11:45:00|4537|4531|4543|4536|4544|4536|4537|4530|36
1730721000000|2024-11-04 11:50:00|4542|4535|4543|4536|4545|4537|4542|4535|15
1730721300000|2024-11-04 11:55:00|4542|4535|4542|4535|4543|4536|4541|4534|1
1730721600000|2024-11-04 12:00:00|4543|4534|4542|4534|4545|4538|4541|4534|39
1730721900000|2024-11-04 12:05:00|4541|4535|4542|4535|4543|4536|4541|4534|1
1730722200000|2024-11-04 12:10:00|4543|4534|4539|4532|4543|4536|4539|4531|4
1730722500000|2024-11-04 12:15:00|4538|4531|4539|4531|4540|4533|4538|4531|3
1730722800000|2024-11-04 12:20:00|4540|4532|4540|4532|4541|4533|4540|4531|3
1730723100000|2024-11-04 12:25:00|4541|4533|4532|4525|4541|4533|4532|4524|43
1730723400000|2024-11-04 12:30:00|4533|4524|4534|4527|4535|4528|4532|4524|14
1730723700000|2024-11-04 12:35:00|4533|4526|4533|4525|4535|4527|4532|4524|22
1730724000000|2024-11-04 12:40:00|4532|4524|4533|4525|4533|4525|4531|4524|14
1730724300000|2024-11-04 12:45:00|4534|4526|4535|4527|4535|4528|4533|4526|3
1730724600000|2024-11-04 12:50:00|4536|4528|4532|4524|4537|4530|4531|4524|25
1730724900000|2024-11-04 12:55:00|4533|4525|4534|4526|4534|4527|4533|4525|0
1730725200000|2024-11-04 13:00:00|4533|4527|4532|4524|4535|4527|4531|4524|11
1730725500000|2024-11-04 13:05:00|4531|4525|4532|4524|4533|4526|4531|4524|3
1730725800000|2024-11-04 13:10:00|4533|4525|4532|4524|4533|4525|4531|4524|4
1730726100000|2024-11-04 13:15:00|4533|4525|4533|4525|4533|4526|4531|4524|3
1730726400000|2024-11-04 13:20:00|4532|4526|4531|4523|4533|4526|4529|4522|16
1730726700000|2024-11-04 13:25:00|4530|4524|4530|4522|4531|4524|4529|4522|13
1730727000000|2024-11-04 13:30:00|4529|4523|4531|4523|4531|4524|4529|4521|5
1730727300000|2024-11-04 13:35:00|4530|4522|4529|4521|4531|4523|4528|4521|6
1730727600000|2024-11-04 13:40:00|4528|4520|4529|4522|4530|4523|4528|4520|10
1730727900000|2024-11-04 13:45:00|4528|4521|4528|4520|4529|4522|4527|4520|0
1730728200000|2024-11-04 13:50:00|4527|4521|4527|4520|4529|4521|4527|4519|4
1730728500000|2024-11-04 13:55:00|4528|4519|4525.5|4519.5|4528|4521|4525.5|4519|26
1730728800000|2024-11-04 14:00:00|4525|4519|4526|4520|4527|4521|4522.5|4516.5|26
1730729100000|2024-11-04 14:05:00|4525.5|4519.5|4532|4526|4532.5|4526.5|4525.5|4519.5|18
1730729400000|2024-11-04 14:10:00|4531.5|4525.5|4530|4524|4531.5|4525.5|4529.5|4523.5|15
1730729700000|2024-11-04 14:15:00|4530.5|4524.5|4532.5|4526.5|4532.5|4526.5|4529.5|4523.5|13
1730730000000|2024-11-04 14:20:00|4532|4526|4532.5|4526.5|4534|4528|4531|4525|39
1730730300000|2024-11-04 14:25:00|4532|4526|4528|4522|4535|4529|4527.5|4521.5|181
1730730600000|2024-11-04 14:30:00|4527.5|4521.5|4554|4548|4559.5|4553.5|4526|4520|679
1730730900000|2024-11-04 14:35:00|4555|4549|4552.5|4546.5|4562|4556|4547.5|4541.5|160
1730731200000|2024-11-04 14:40:00|4552|4546|4578.5|4572.5|4582.5|4576.5|4548|4542|356
1730731500000|2024-11-04 14:45:00|4579|4573|4566|4560|4580|4574|4560.5|4554.5|276
1730731800000|2024-11-04 14:50:00|4566.5|4560.5|4564|4558|4571.5|4565.5|4562|4556|200
1730732100000|2024-11-04 14:55:00|4564.5|4558.5|4556.5|4550.5|4566.5|4560.5|4549|4543|185
1730732400000|2024-11-04 15:00:00|4556|4550|4544|4538|4557.5|4551.5|4542.5|4536.5|149
1730732700000|2024-11-04 15:05:00|4543.5|4537.5|4535|4529|4546|4540|4532|4526|227
1730733000000|2024-11-04 15:10:00|4535.5|4529.5|4534.5|4528.5|4537.5|4531.5|4528.5|4522.5|154
1730733300000|2024-11-04 15:15:00|4535|4529|4541|4535|4542|4536|4530|4524|122
1730733600000|2024-11-04 15:20:00|4540.5|4534.5|4539|4533|4544|4538|4537.5|4531.5|66
1730733900000|2024-11-04 15:25:00|4539.5|4533.5|4534|4528|4540.5|4534.5|4530|4524|111
1730734200000|2024-11-04 15:30:00|4534.5|4528.5|4537|4531|4539|4533|4533|4527|78
1730734500000|2024-11-04 15:35:00|4537.5|4531.5|4546.5|4540.5|4547.5|4541.5|4537|4531|98
1730734800000|2024-11-04 15:40:00|4546|4540|4547|4541|4550|4544|4546|4540|28
1730735100000|2024-11-04 15:45:00|4546.5|4540.5|4552.5|4546.5|4552.5|4546.5|4541|4535|46
1730735400000|2024-11-04 15:50:00|4553|4547|4558|4552|4558|4552|4551.5|4545.5|26
1730735700000|2024-11-04 15:55:00|4557.5|4551.5|4556|4550|4560.5|4554.5|4555.5|4549.5|20
1730736000000|2024-11-04 16:00:00|4556.5|4550.5|4553.5|4547.5|4557.5|4551.5|4552|4546|156
1730736300000|2024-11-04 16:05:00|4554|4548|4550.5|4544.5|4554.5|4548.5|4548.5|4542.5|49
1730736600000|2024-11-04 16:10:00|4550|4544|4549.5|4543.5|4552.5|4546.5|4548.5|4542.5|28
1730736900000|2024-11-04 16:15:00|4548.5|4542.5|4542|4536|4548.5|4542.5|4541.5|4535.5|32
1730737200000|2024-11-04 16:20:00|4541.5|4535.5|4541|4535|4542|4536|4535|4529|47
1730737500000|2024-11-04 16:25:00|4541.5|4535.5|4538|4532|4542|4536|4536.5|4530.5|31
1730737800000|2024-11-04 16:30:00|4537.5|4531.5|4539|4533|4541|4535|4536.5|4530.5|27
1730738100000|2024-11-04 16:35:00|4538.5|4532.5|4529|4523|4540.5|4534.5|4529|4523|29
1730738400000|2024-11-04 16:40:00|4529.5|4523.5|4527|4521|4532|4526|4525.5|4519.5|45
1730738700000|2024-11-04 16:45:00|4526.5|4520.5|4522.5|4516.5|4528|4522|4522|4516|32
1730739000000|2024-11-04 16:50:00|4522|4516|4519.5|4513.5|4523.5|4517.5|4519|4513|41
1730739300000|2024-11-04 16:55:00|4519|4513|4517|4511|4519.5|4513.5|4511|4505|84
1730739600000|2024-11-04 17:00:00|4517.5|4511.5|4519|4513|4522|4516|4517|4511|23
1730739900000|2024-11-04 17:05:00|4519.5|4513.5|4514|4508|4520|4514|4513|4507|38
1730740200000|2024-11-04 17:10:00|4513.5|4507.5|4518|4512|4519|4513|4513.5|4507.5|7
1730740500000|2024-11-04 17:15:00|4517|4511|4519|4513|4519.5|4513.5|4514.5|4508.5|20
1730740800000|2024-11-04 17:20:00|4519.5|4513.5|4527|4521|4527|4521|4518.5|4512.5|24
1730741100000|2024-11-04 17:25:00|4527.5|4521.5|4522.5|4516.5|4527.5|4521.5|4522.5|4516.5|48
1730741400000|2024-11-04 17:30:00|4523|4517|4527|4521|4528.5|4522.5|4522.5|4516.5|36
1730741700000|2024-11-04 17:35:00|4526.5|4520.5|4528|4522|4529|4523|4526|4520|5
1730742000000|2024-11-04 17:40:00|4528.5|4522.5|4527|4521|4528.5|4522.5|4524.5|4518.5|5
1730742300000|2024-11-04 17:45:00|4527.5|4521.5|4524.5|4518.5|4528.5|4522.5|4522.5|4516.5|15
1730742600000|2024-11-04 17:50:00|4525|4519|4525|4519|4526|4520|4522.5|4516.5|23
1730742900000|2024-11-04 17:55:00|4525.5|4519.5|4524|4518|4526|4520|4521.5|4515.5|10
1730743200000|2024-11-04 18:00:00|4524.5|4518.5|4520.5|4514.5|4525|4519|4519.5|4513.5|11
1730743500000|2024-11-04 18:05:00|4521|4515|4516.5|4510.5|4521|4515|4513|4507|49
1730743800000|2024-11-04 18:10:00|4517|4511|4520|4514|4521|4515|4516.5|4510.5|26
1730744100000|2024-11-04 18:15:00|4520.5|4514.5|4519.5|4513.5|4523|4517|4518.5|4512.5|27
1730744400000|2024-11-04 18:20:00|4520|4514|4519|4513|4521.5|4515.5|4518|4512|2
1730744700000|2024-11-04 18:25:00|4519.5|4513.5|4520.5|4514.5|4523|4517|4519|4513|16
1730745000000|2024-11-04 18:30:00|4520|4514|4522.5|4516.5|4522.5|4516.5|4518|4512|7
1730745300000|2024-11-04 18:35:00|4522|4516|4523|4517|4524.5|4518.5|4521.5|4515.5|7
1730745600000|2024-11-04 18:40:00|4523.5|4517.5|4525|4519|4527|4521|4523|4517|1
1730745900000|2024-11-04 18:45:00|4524.5|4518.5|4526|4520|4526|4520|4523.5|4517.5|5
1730746200000|2024-11-04 18:50:00|4526.5|4520.5|4523|4517|4526.5|4520.5|4523|4517|10
1730746500000|2024-11-04 18:55:00|4523.5|4517.5|4520|4511|4524|4518|4518|4511|74
1730746800000|2024-11-04 19:00:00|4520.1|4511.1|4519.6|4510.6|4520.3|4511.3|4519.4|4510.4|1
1730747100000|2024-11-04 19:05:00|4519.5|4510.5|4522.2|4513.2|4523.3|4514.3|4519.5|4510.5|0
1730747400000|2024-11-04 19:10:00|4522.1|4513.1|4523.1|4514.1|4523.1|4514.1|4520.4|4511.4|0
1730747700000|2024-11-04 19:15:00|4523|4514|4522|4513|4523.1|4514.1|4522|4513|0
1730748000000|2024-11-04 19:20:00|4522.1|4513.1|4522.4|4513.4|4522.8|4513.8|4522|4513|0
1730748300000|2024-11-04 19:25:00|4522.5|4513.5|4519.4|4510.4|4522.7|4513.7|4519.4|4510.4|0
1730748600000|2024-11-04 19:30:00|4519.5|4510.5|4521.3|4512.3|4521.4|4512.4|4518|4509|0
1730748900000|2024-11-04 19:35:00|4521.4|4512.4|4522.9|4513.9|4523|4514|4520.3|4511.3|0
1730749200000|2024-11-04 19:40:00|4522.8|4513.8|4521.9|4512.9|4523.1|4514.1|4521.8|4512.8|0
1730749500000|2024-11-04 19:45:00|4521.8|4512.8|4521.8|4512.8|4522|4513|4520.7|4511.7|0
1730749800000|2024-11-04 19:50:00|4521.7|4512.7|4521.7|4512.7|4525.1|4516.1|4521.7|4512.7|0
1730750100000|2024-11-04 19:55:00|4522.3|4513.3|4522.2|4513.2|4523.6|4514.6|4522.1|4513.1|0
1730750400000|2024-11-04 20:00:00|4522.4|4513.4|4521.6|4512.6|4522.9|4513.9|4521.3|4512.3|0
1730750700000|2024-11-04 20:05:00|4521.4|4512.4|4521.8|4512.8|4522.7|4513.7|4521.3|4512.3|0
1730751000000|2024-11-04 20:10:00|4521.7|4512.7|4520|4511|4522|4513|4520|4511|0
1730751300000|2024-11-04 20:15:00|4519.9|4510.9|4521.8|4512.8|4522|4513|4519|4510|0
1730751600000|2024-11-04 20:20:00|4522|4513|4521.8|4512.8|4522|4513|4520.2|4511.2|0
1730751900000|2024-11-04 20:25:00|4522.1|4513.1|4520.4|4511.4|4523.2|4514.2|4520.4|4511.4|0
1730752200000|2024-11-04 20:30:00|4520.5|4511.5|4517.5|4508.5|4520.6|4511.6|4517.1|4508.1|0
1730752500000|2024-11-04 20:35:00|4517.6|4508.6|4515|4506|4517.8|4508.8|4513.7|4504.7|0
1730752800000|2024-11-04 20:40:00|4515.2|4506.2|4517.1|4508.1|4518.9|4509.9|4514.9|4505.9|0
1730753100000|2024-11-04 20:45:00|4517.3|4508.3|4517.3|4508.3|4518.6|4509.6|4516.9|4507.9|0
1730753400000|2024-11-04 20:50:00|4517.7|4508.7|4516.5|4507.5|4517.7|4508.7|4515.4|4506.4|0
1730753700000|2024-11-04 20:55:00|4516.1|4507.1|4517.3|4508.3|4517.8|4508.8|4514.3|4505.3|0
1730754000000|2024-11-04 21:00:00|4519.2|4510.2|4518.3|4509.3|4519.8|4510.8|4517.2|4508.2|0
1730754300000|2024-11-04 21:05:00|4518.1|4509.1|4521.8|4512.8|4521.8|4512.8|4518.1|4509.1|0
1730754600000|2024-11-04 21:10:00|4521.7|4512.7|4521|4512|4522|4513|4520|4511|0
1730754900000|2024-11-04 21:15:00|4521.1|4512.1|4521.7|4512.7|4522.3|4513.3|4521|4512|0
1730755200000|2024-11-04 21:20:00|4521.6|4512.6|4521.5|4512.5|4521.8|4512.8|4520.8|4511.8|0
1730755500000|2024-11-04 21:25:00|4521.2|4512.2|4521.2|4512.2|4522|4513|4521|4512|0
1730755800000|2024-11-04 21:30:00|4521.3|4512.3|4520.5|4511.5|4521.5|4512.5|4520.5|4511.5|0
1730756100000|2024-11-04 21:35:00|4520.7|4511.7|4520.5|4511.5|4521|4512|4520|4511|0
1730756400000|2024-11-04 21:40:00|4520.2|4511.2|4520.3|4511.3|4520.4|4511.4|4519.9|4510.9|0
1730756700000|2024-11-04 21:45:00|4520.4|4511.4|4521.2|4512.2|4521.2|4512.2|4520.4|4511.4|0
1730757000000|2024-11-04 21:50:00|4521.1|4512.1|4520.7|4511.7|4521.2|4512.2|4520.7|4511.7|0
1730757300000|2024-11-04 21:55:00|4520.8|4511.8|4522.4|4513.4|4522.6|4513.6|4520.6|4511.6|0
1730757600000|2024-11-04 22:00:00|4522.1|4513.1|4521.8|4512.8|4522.3|4513.3|4521.5|4512.5|0
1730757900000|2024-11-04 22:05:00|4521.6|4512.6|4521.6|4512.6|4521.7|4512.7|4521.6|4512.6|0
1730758200000|2024-11-04 22:10:00|4521.8|4512.8|4522|4513|4522.1|4513.1|4521.4|4512.4|0
1730758500000|2024-11-04 22:15:00|4521.9|4512.9|4522|4513|4522.1|4513.1|4521.7|4512.7|0
1730758800000|2024-11-04 22:20:00|4522.1|4513.1|4521.9|4512.9|4522.4|4513.4|4521.8|4512.8|0
1730759100000|2024-11-04 22:25:00|4522.1|4513.1|4522|4513|4522.1|4513.1|4521.9|4512.9|0
1730759400000|2024-11-04 22:30:00|4522.1|4513.1|4522|4513|4522.1|4513.1|4522|4513|0
1730759700000|2024-11-04 22:35:00|4521.9|4512.9|4521.8|4512.8|4521.9|4512.9|4521.8|4512.8|0
1730760000000|2024-11-04 22:40:00|4521.9|4512.9|4521.9|4512.9|4522|4513|4521.9|4512.9|0
1730760300000|2024-11-04 22:45:00|4521.8|4512.8|4521.9|4512.9|4521.9|4512.9|4521.8|4512.8|0
1730760600000|2024-11-04 22:50:00|4521.8|4512.8|4521.9|4512.9|4521.9|4512.9|4521.8|4512.8|0
1730760900000|2024-11-04 22:55:00|4522|4513|4522.2|4513.2|4522.4|4513.4|4521.9|4512.9|0
1730761200000|2024-11-04 23:00:00|4523.2|4514.2|4522.7|4513.7|4525|4516|4522.1|4513.1|0
1730761500000|2024-11-04 23:05:00|4522.6|4513.6|4521.4|4512.4|4522.8|4513.8|4521.3|4512.3|0
1730761800000|2024-11-04 23:10:00|4521.6|4512.6|4521.1|4512.1|4522.1|4513.1|4521.1|4512.1|0
1730762100000|2024-11-04 23:15:00|4521.2|4512.2|4519.7|4510.7|4521.2|4512.2|4519.3|4510.3|0
1730762400000|2024-11-04 23:20:00|4519.8|4510.8|4520.8|4511.8|4521.7|4512.7|4519.8|4510.8|0
1730762700000|2024-11-04 23:25:00|4520.9|4511.9|4519.5|4510.5|4521.5|4512.5|4519.3|4510.3|0
1730763000000|2024-11-04 23:30:00|4519.6|4510.6|4520.9|4511.9|4521.1|4512.1|4519.5|4510.5|0
1730763300000|2024-11-04 23:35:00|4521|4512|4521.9|4512.9|4522.1|4513.1|4520.9|4511.9|0
1730763600000|2024-11-04 23:40:00|4522|4513|4521.4|4512.4|4522.2|4513.2|4520.6|4511.6|0
1730763900000|2024-11-04 23:45:00|4521.3|4512.3|4519.5|4510.5|4521.3|4512.3|4518.5|4509.5|0
1730764200000|2024-11-04 23:50:00|4519.4|4510.4|4518.5|4509.5|4519.8|4510.8|4518.5|4509.5|0
1730764500000|2024-11-04 23:55:00|4518.4|4509.4|4518.5|4509.5|4519.2|4510.2|4518.4|4509.4|0
1730764800000|2024-11-05 00:00:00|4518.4|4509.4|4517.2|4508.2|4518.5|4509.5|4517|4508|0
1730765100000|2024-11-05 00:05:00|4517.1|4508.1|4517.7|4508.7|4518.5|4509.5|4517.1|4508.1|0
1730765400000|2024-11-05 00:10:00|4517.6|4508.6|4517.4|4508.4|4517.9|4508.9|4517.2|4508.2|0
1730765700000|2024-11-05 00:15:00|4517.5|4508.5|4517.6|4508.6|4517.6|4508.6|4516.5|4507.5|0
1730766000000|2024-11-05 00:20:00|4517.7|4508.7|4517.4|4508.4|4518.2|4509.2|4517.1|4508.1|0
1730766300000|2024-11-05 00:25:00|4517.3|4508.3|4517.5|4508.5|4517.7|4508.7|4516.4|4507.4|0
1730766600000|2024-11-05 00:30:00|4517.6|4508.6|4518.1|4509.1|4518.5|4509.5|4517.5|4508.5|0
1730766900000|2024-11-05 00:35:00|4518|4509|4517.7|4508.7|4518|4509|4517.4|4508.4|0
1730767200000|2024-11-05 00:40:00|4517.6|4508.6|4517.2|4508.2|4517.7|4508.7|4516.6|4507.6|0
1730767500000|2024-11-05 00:45:00|4517.1|4508.1|4517.6|4508.6|4517.6|4508.6|4516.7|4507.7|0
1730767800000|2024-11-05 00:50:00|4517.9|4508.9|4517.9|4508.9|4519.1|4510.1|4517.6|4508.6|0
1730768100000|2024-11-05 00:55:00|4518|4509|4517.6|4508.6|4518.3|4509.3|4517.1|4508.1|0
1730768400000|2024-11-05 01:00:00|4517.4|4508.4|4515.8|4506.8|4517.5|4508.5|4514.2|4505.2|0
1730768700000|2024-11-05 01:05:00|4515.7|4506.7|4516.5|4507.5|4517.1|4508.1|4515.2|4506.2|0
1730769000000|2024-11-05 01:10:00|4516.3|4507.3|4508.4|4499.4|4517|4508|4508.1|4499.1|0
1730769300000|2024-11-05 01:15:00|4511.6|4502.6|4486|4482|4512.5|4508.5|4480.5|4476.5|1371
1730769600000|2024-11-05 01:20:00|4486.5|4482.5|4488|4484|4491.5|4487.5|4482.5|4478.5|340
1730769900000|2024-11-05 01:25:00|4488.5|4484.5|4494|4490|4499|4495|4487.5|4483.5|748
1730770200000|2024-11-05 01:30:00|4494.5|4490.5|4511.5|4507.5|4514.5|4510.5|4493.5|4489.5|2915
1730770500000|2024-11-05 01:35:00|4512.5|4508.5|4518|4514|4522.5|4518.5|4504|4500|2183
1730770800000|2024-11-05 01:40:00|4518.5|4514.5|4518.5|4514.5|4522.5|4518.5|4506.5|4502.5|1264
1730771100000|2024-11-05 01:45:00|4519.5|4515.5|4559.5|4555.5|4559.5|4555.5|4518.5|4514.5|2091
1730771400000|2024-11-05 01:50:00|4560|4556|4540.5|4536.5|4562|4558|4539.5|4535.5|1871
1730771700000|2024-11-05 01:55:00|4539.5|4535.5|4540.5|4536.5|4554.5|4550.5|4537|4533|1449
1730772000000|2024-11-05 02:00:00|4540|4536|4549.5|4545.5|4552.5|4548.5|4537.5|4533.5|1080
1730772300000|2024-11-05 02:05:00|4549|4545|4563.5|4559.5|4564.5|4560.5|4548.5|4544.5|1144
1730772600000|2024-11-05 02:10:00|4564.5|4560.5|4583.5|4579.5|4584|4580|4550.5|4546.5|2129
1730772900000|2024-11-05 02:15:00|4582.5|4578.5|4586.5|4582.5|4603.5|4599.5|4581.5|4577.5|3219
1730773200000|2024-11-05 02:20:00|4586|4582|4577.5|4573.5|4590.5|4586.5|4570.5|4566.5|1784
1730773500000|2024-11-05 02:25:00|4576.5|4572.5|4570.5|4566.5|4586.5|4582.5|4567.5|4563.5|1377
1730773800000|2024-11-05 02:30:00|4571|4567|4559.5|4555.5|4576.5|4572.5|4559|4555|1170
1730774100000|2024-11-05 02:35:00|4559|4555|4558.5|4554.5|4567|4563|4552|4548|1219
1730774400000|2024-11-05 02:40:00|4558|4554|4564.5|4560.5|4567.5|4563.5|4557.5|4553.5|918
1730774700000|2024-11-05 02:45:00|4564|4560|4575|4571|4577.5|4573.5|4561|4557|903
1730775000000|2024-11-05 02:50:00|4575.5|4571.5|4567|4563|4578.5|4574.5|4563.5|4559.5|698
1730775300000|2024-11-05 02:55:00|4566.5|4562.5|4559.5|4555.5|4570.5|4566.5|4556.5|4552.5|570
1730775600000|2024-11-05 03:00:00|4558.5|4554.5|4565.5|4561.5|4567.5|4563.5|4555.5|4551.5|511
1730775900000|2024-11-05 03:05:00|4566|4562|4574.5|4570.5|4574.5|4570.5|4560.5|4556.5|541
1730776200000|2024-11-05 03:10:00|4575|4571|4588.5|4584.5|4590.5|4586.5|4572|4568|1021
1730776500000|2024-11-05 03:15:00|4588|4584|4579.5|4575.5|4589.5|4585.5|4573.5|4569.5|1963
1730776800000|2024-11-05 03:20:00|4578.5|4574.5|4590.5|4586.5|4591.5|4587.5|4578.5|4574.5|1541
1730777100000|2024-11-05 03:25:00|4590|4586|4603|4599|4608|4604|4587.5|4583.5|2458
1730777400000|2024-11-05 03:30:00|4603.5|4599.5|4607.5|4603.5|4608.5|4604.5|4597.5|4593.5|749
1730777700000|2024-11-05 03:35:00|4608.5|4604.5|4609|4605|4611.5|4607.5|4601.5|4597.5|893
1730778000000|2024-11-05 03:40:00|4608.5|4604.5|4621.5|4617.5|4621.5|4617.5|4608.5|4604.5|888
1730778300000|2024-11-05 03:45:00|4620.5|4616.5|4624.5|4620.5|4628.5|4624.5|4620.5|4616.5|1634
1730778600000|2024-11-05 03:50:00|4625|4621|4617.5|4613.5|4626.5|4622.5|4615.5|4611.5|460
1730778900000|2024-11-05 03:55:00|4616.5|4612.5|4622.5|4618.5|4622.5|4618.5|4616.5|4612.5|583
1730779200000|2024-11-05 04:00:00|4622.7|4613.7|4622.6|4613.6|4623.3|4614.3|4622.3|4613.3|0
1730779500000|2024-11-05 04:05:00|4622.8|4613.8|4623|4614|4623|4614|4622.1|4613.1|0
1730779800000|2024-11-05 04:10:00|4623.1|4614.1|4622.7|4613.7|4623.1|4614.1|4622.2|4613.2|0
1730780100000|2024-11-05 04:15:00|4622.6|4613.6|4622.5|4613.5|4622.7|4613.7|4622.2|4613.2|0
1730780400000|2024-11-05 04:20:00|4622.6|4613.6|4622.5|4613.5|4622.7|4613.7|4622.2|4613.2|0
1730780700000|2024-11-05 04:25:00|4622.6|4613.6|4623.4|4614.4|4623.7|4614.7|4622.4|4613.4|0
1730781000000|2024-11-05 04:30:00|4623.3|4614.3|4622.9|4613.9|4623.4|4614.4|4622.2|4613.2|0
1730781300000|2024-11-05 04:35:00|4623|4614|4622.9|4613.9|4623.2|4614.2|4622.9|4613.9|0
1730781600000|2024-11-05 04:40:00|4622.8|4613.8|4621.7|4612.7|4622.9|4613.9|4621.3|4612.3|0
1730781900000|2024-11-05 04:45:00|4621.8|4612.8|4621.3|4612.3|4622|4613|4621.2|4612.2|0
1730782200000|2024-11-05 04:50:00|4621.6|4612.6|4621.7|4612.7|4622|4613|4621.4|4612.4|0
1730782500000|2024-11-05 04:55:00|4621.6|4612.6|4621.4|4612.4|4621.6|4612.6|4621.1|4612.1|8
1730782800000|2024-11-05 05:00:00|4621.5|4612.5|4638.5|4634.5|4641.5|4637.5|4620.5|4612.5|3646
1730783100000|2024-11-05 05:05:00|4637.5|4633.5|4632|4628|4644.5|4640.5|4630.5|4626.5|1965
1730783400000|2024-11-05 05:10:00|4631.5|4627.5|4640|4636|4643.5|4639.5|4624|4620|1815
1730783700000|2024-11-05 05:15:00|4639.5|4635.5|4647.5|4643.5|4656.5|4652.5|4639.5|4635.5|1504
1730784000000|2024-11-05 05:20:00|4647|4643|4647|4643|4654.5|4650.5|4642.5|4638.5|1016
1730784300000|2024-11-05 05:25:00|4646.5|4642.5|4636.5|4632.5|4651.5|4647.5|4634.5|4630.5|841
1730784600000|2024-11-05 05:30:00|4637|4633|4638.5|4634.5|4643.5|4639.5|4633.5|4629.5|754
1730784900000|2024-11-05 05:35:00|4639|4635|4651|4647|4652.5|4648.5|4639|4635|695
1730785200000|2024-11-05 05:40:00|4651.5|4647.5|4647|4643|4653.5|4649.5|4642.5|4638.5|720
1730785500000|2024-11-05 05:45:00|4646.5|4642.5|4644|4640|4647.5|4643.5|4640.5|4636.5|518
1730785800000|2024-11-05 05:50:00|4643.5|4639.5|4637|4633|4644.5|4640.5|4633.5|4629.5|801
1730786100000|2024-11-05 05:55:00|4637.5|4633.5|4630|4626|4639.5|4635.5|4627.5|4623.5|672
1730786400000|2024-11-05 06:00:00|4630.5|4626.5|4626.5|4622.5|4630.5|4626.5|4612.5|4608.5|1159
1730786700000|2024-11-05 06:05:00|4626|4622|4633.5|4629.5|4633.5|4629.5|4619.5|4615.5|615
1730787000000|2024-11-05 06:10:00|4634|4630|4632.5|4628.5|4636|4632|4626.5|4622.5|489
1730787300000|2024-11-05 06:15:00|4633.5|4629.5|4634.5|4630.5|4635.5|4631.5|4624.5|4620.5|475
1730787600000|2024-11-05 06:20:00|4635.5|4631.5|4635.5|4631.5|4646.5|4642.5|4635.5|4631.5|858
1730787900000|2024-11-05 06:25:00|4635|4631|4638.5|4634.5|4640|4636|4634.5|4630.5|332
1730788200000|2024-11-05 06:30:00|4639|4635|4643.5|4639.5|4643.5|4639.5|4636.5|4632.5|491
1730788500000|2024-11-05 06:35:00|4642.5|4638.5|4642.5|4638.5|4646.5|4642.5|4640.5|4636.5|380
1730788800000|2024-11-05 06:40:00|4641.5|4637.5|4638.5|4634.5|4644.5|4640.5|4636|4632|625
1730789100000|2024-11-05 06:45:00|4637.5|4633.5|4641.5|4637.5|4642.5|4638.5|4633.5|4629.5|614
1730789400000|2024-11-05 06:50:00|4641|4637|4643.5|4639.5|4643.5|4639.5|4638.5|4634.5|479
1730789700000|2024-11-05 06:55:00|4642.5|4638.5|4647.5|4643.5|4648.5|4644.5|4640.5|4636.5|752
1730790000000|2024-11-05 07:00:00|4648.5|4644.5|4649.5|4645.5|4649.5|4645.5|4647|4643|434
1730790300000|2024-11-05 07:05:00|4649|4645|4665|4661|4665.5|4661.5|4649|4645|1621
1730790600000|2024-11-05 07:10:00|4665.5|4661.5|4682.5|4678.5|4684|4680|4664.5|4660.5|2595
1730790900000|2024-11-05 07:15:00|4682|4678|4681.5|4677.5|4694|4690|4678.5|4674.5|1625
1730791200000|2024-11-05 07:20:00|4682.5|4678.5|4674.5|4670.5|4683.5|4679.5|4673.5|4669.5|871
1730791500000|2024-11-05 07:25:00|4674|4670|4680.5|4676.5|4681.5|4677.5|4672.5|4668.5|807
1730791800000|2024-11-05 07:30:00|4680|4676|4684.5|4680.5|4685|4681|4676.5|4672.5|956
1730792100000|2024-11-05 07:35:00|4683.5|4679.5|4687|4683|4687|4683|4680.5|4676.5|1149
1730792400000|2024-11-05 07:40:00|4687.5|4683.5|4684.5|4680.5|4688.5|4684.5|4684.5|4680.5|1209
1730792700000|2024-11-05 07:45:00|4683.5|4679.5|4683.5|4679.5|4684.5|4680.5|4679.5|4675.5|1323
1730793000000|2024-11-05 07:50:00|4683|4679|4685.5|4681.5|4685.5|4681.5|4679|4675|1522
1730793300000|2024-11-05 07:55:00|4685|4681|4690.5|4686.5|4692.5|4688.5|4683|4679|2142
1730793600000|2024-11-05 08:00:00|4691|4687|4696.5|4692.5|4701.5|4697.5|4689|4685|2386
1730793900000|2024-11-05 08:05:00|4695.5|4691.5|4692|4688|4701.5|4697.5|4691.5|4687.5|2534
1730794200000|2024-11-05 08:10:00|4692.5|4688.5|4691.5|4687.5|4696.5|4692.5|4690.5|4686.5|1494
1730794500000|2024-11-05 08:15:00|4692|4688|4691.5|4687.5|4694|4690|4690.5|4686.5|1365
1730794800000|2024-11-05 08:20:00|4691|4687|4691.5|4687.5|4692.5|4688.5|4688.5|4684.5|1299
1730795100000|2024-11-05 08:25:00|4692|4688|4692.5|4688.5|4696|4692|4690.5|4686.5|1316
1730795400000|2024-11-05 08:30:00|4697.2|4688.2|4700.1|4691.1|4700.2|4691.2|4696.2|4687.2|0
1730795700000|2024-11-05 08:35:00|4699.9|4690.9|4699.3|4690.3|4700.3|4691.3|4698.6|4689.6|0
1730796000000|2024-11-05 08:40:00|4699.4|4690.4|4699.3|4690.3|4700.3|4691.3|4698.3|4689.3|0
1730796300000|2024-11-05 08:45:00|4699.1|4690.1|4699.9|4690.9|4700.5|4691.5|4698.9|4689.9|0
1730796600000|2024-11-05 08:50:00|4700.1|4691.1|4701.4|4692.4|4701.5|4692.5|4699.5|4690.5|0
1730796900000|2024-11-05 08:55:00|4701.5|4692.5|4703.1|4694.1|4703.2|4694.2|4701.2|4692.2|0
1730797200000|2024-11-05 09:00:00|4702.8|4693.8|4703|4694|4703.5|4694.5|4701.8|4692.8|0
1730797500000|2024-11-05 09:05:00|4702.9|4693.9|4704.5|4695.5|4704.5|4695.5|4702.4|4693.4|0
1730797800000|2024-11-05 09:10:00|4704.6|4695.6|4704.2|4695.2|4705.1|4696.1|4703.8|4694.8|0
1730798100000|2024-11-05 09:15:00|4699|4693|4695.5|4689.5|4708|4702|4691.5|4685.5|4546
1730798400000|2024-11-05 09:20:00|4696|4690|4696.5|4690.5|4697.5|4691.5|4694|4688|108
1730798700000|2024-11-05 09:25:00|4697|4691|4699.5|4693.5|4701.5|4695.5|4697|4691|43
1730799000000|2024-11-05 09:30:00|4700|4694|4698.5|4692.5|4701.5|4695.5|4696.5|4690.5|36
1730799300000|2024-11-05 09:35:00|4697.5|4691.5|4695.5|4689.5|4698|4692|4694.5|4688.5|29
1730799600000|2024-11-05 09:40:00|4695|4689|4693|4687|4696|4690|4692.5|4686.5|46
1730799900000|2024-11-05 09:45:00|4693.5|4687.5|4691|4685|4693.5|4687.5|4689.5|4683.5|44
1730800200000|2024-11-05 09:50:00|4691.5|4685.5|4689.5|4683.5|4693|4687|4689.5|4683.5|18
1730800500000|2024-11-05 09:55:00|4690.5|4684.5|4687|4681|4690.5|4684.5|4687|4681|66
1730800800000|2024-11-05 10:00:00|4686.5|4680.5|4686.5|4680.5|4689.5|4683.5|4686|4680|41
1730801100000|2024-11-05 10:05:00|4686|4680|4684|4678|4686.5|4680.5|4683|4677|154
1730801400000|2024-11-05 10:10:00|4684.5|4678.5|4681|4675|4686.5|4680.5|4680.5|4674.5|66
1730801700000|2024-11-05 10:15:00|4682|4674|4678|4671|4682|4674|4677|4670|103
1730802000000|2024-11-05 10:20:00|4676|4669|4678|4671|4679|4672|4676|4669|58
1730802300000|2024-11-05 10:25:00|4677|4670|4679|4672|4680|4673|4677|4670|24
1730802600000|2024-11-05 10:30:00|4680|4673|4680|4672|4683|4675|4679|4672|9
1730802900000|2024-11-05 10:35:00|4681|4673|4683|4676|4683|4676|4680|4673|22
1730803200000|2024-11-05 10:40:00|4682|4675|4684|4676|4684|4676|4681|4674|8
1730803500000|2024-11-05 10:45:00|4685|4677|4680|4672|4685|4678|4679|4672|25
1730803800000|2024-11-05 10:50:00|4679|4671|4669|4662|4680|4671|4669|4661|179
1730804100000|2024-11-05 10:55:00|4668|4661|4671|4663|4674|4666|4668|4661|75
1730804400000|2024-11-05 11:00:00|4672|4664|4679|4672|4679|4672|4671|4664|63
1730804700000|2024-11-05 11:05:00|4680|4671|4678|4670|4682|4674|4677|4670|40
1730805000000|2024-11-05 11:10:00|4679|4671|4684|4677|4684|4677|4678|4671|51
1730805300000|2024-11-05 11:15:00|4683|4676|4680|4672|4684|4676|4678|4671|49
1730805600000|2024-11-05 11:20:00|4679|4673|4678|4671|4680|4673|4676|4669|29
1730805900000|2024-11-05 11:25:00|4679|4672|4682|4675|4683|4676|4678|4671|25
1730806200000|2024-11-05 11:30:00|4681|4674|4681|4673|4681|4674|4678|4671|12
1730806500000|2024-11-05 11:35:00|4682|4674|4684|4676|4685|4677|4681|4674|50
1730806800000|2024-11-05 11:40:00|4683|4677|4683|4676|4685|4677|4682|4675|29
1730807100000|2024-11-05 11:45:00|4682|4675|4683|4676|4683|4676|4682|4675|13
1730807400000|2024-11-05 11:50:00|4682|4675|4682|4675|4682|4675|4680|4673|16
1730807700000|2024-11-05 11:55:00|4681|4674|4678|4671|4682|4674|4678|4670|24
1730808000000|2024-11-05 12:00:00|4679|4670|4675|4668|4679|4671|4675|4667|24
1730808300000|2024-11-05 12:05:00|4674|4667|4675|4667|4677|4669|4674|4667|13
1730808600000|2024-11-05 12:10:00|4674|4666|4671|4664|4675|4666|4671|4664|23
1730808900000|2024-11-05 12:15:00|4672|4663|4671|4664|4672|4665|4670|4663|10
1730809200000|2024-11-05 12:20:00|4670|4663|4670|4663|4670|4663|4667|4660|43
1730809500000|2024-11-05 12:25:00|4669|4662|4671|4664|4672|4664|4669|4662|14
1730809800000|2024-11-05 12:30:00|4672|4665|4670|4663|4672|4665|4669|4662|26
1730810100000|2024-11-05 12:35:00|4669|4662|4668|4661|4670|4663|4666|4659|77
1730810400000|2024-11-05 12:40:00|4669|4662|4671|4664|4673|4665|4668|4662|36
1730810700000|2024-11-05 12:45:00|4672|4665|4668|4661|4673|4666|4668|4661|33
1730811000000|2024-11-05 12:50:00|4669|4662|4671|4664|4673|4665|4668|4662|27
1730811300000|2024-11-05 12:55:00|4672|4665|4672|4664|4674|4667|4671|4664|46
1730811600000|2024-11-05 13:00:00|4671|4665|4673|4666|4678|4669|4671|4665|48
1730811900000|2024-11-05 13:05:00|4674|4667|4669|4662|4674|4667|4668|4661|39
1730812200000|2024-11-05 13:10:00|4670|4661|4665|4658|4670|4661|4664|4657|48
1730812500000|2024-11-05 13:15:00|4666|4659|4663|4655|4668|4660|4662|4654|43
1730812800000|2024-11-05 13:20:00|4662|4656|4665|4658|4666|4658|4662|4655|34
1730813100000|2024-11-05 13:25:00|4664|4657|4665|4658|4666|4659|4663|4656|53
1730813400000|2024-11-05 13:30:00|4666|4659|4669|4662|4671|4664|4665|4658|60
1730813700000|2024-11-05 13:35:00|4670|4661|4671|4664|4672|4665|4668|4660|46
1730814000000|2024-11-05 13:40:00|4670|4663|4668|4661|4670|4663|4666|4659|38
1730814300000|2024-11-05 13:45:00|4669|4662|4668|4661|4670|4663|4666|4659|51
1730814600000|2024-11-05 13:50:00|4667|4660|4667|4660|4667|4660|4662|4655|52
1730814900000|2024-11-05 13:55:00|4668|4661|4665|4659|4670|4662|4665|4658|77
1730815200000|2024-11-05 14:00:00|4664.5|4658.5|4664.5|4658.5|4666.5|4660.5|4663.5|4657.5|65
1730815500000|2024-11-05 14:05:00|4665|4659|4671.5|4665.5|4673.5|4667.5|4664.5|4658.5|123
1730815800000|2024-11-05 14:10:00|4672|4666|4676.5|4670.5|4677|4671|4671.5|4665.5|124
1730816100000|2024-11-05 14:15:00|4677|4671|4678|4672|4679.5|4673.5|4675.5|4669.5|80
1730816400000|2024-11-05 14:20:00|4677.5|4671.5|4680.5|4674.5|4682.5|4676.5|4677.5|4671.5|45
1730816700000|2024-11-05 14:25:00|4679.5|4673.5|4670.5|4664.5|4680.5|4674.5|4669.5|4663.5|111
1730817000000|2024-11-05 14:30:00|4670|4664|4683|4677|4701.5|4695.5|4664|4658|640
1730817300000|2024-11-05 14:35:00|4683.5|4677.5|4660|4654|4683.5|4677.5|4660|4654|220
1730817600000|2024-11-05 14:40:00|4659|4653|4661.5|4655.5|4672.5|4666.5|4656|4650|183
1730817900000|2024-11-05 14:45:00|4661|4655|4661|4655|4666|4660|4653|4647|214
1730818200000|2024-11-05 14:50:00|4660.5|4654.5|4660|4654|4663.5|4657.5|4656|4650|258
1730818500000|2024-11-05 14:55:00|4659.5|4653.5|4666|4660|4669.5|4663.5|4657|4651|330
1730818800000|2024-11-05 15:00:00|4665.5|4659.5|4669.5|4663.5|4669.5|4663.5|4661.5|4655.5|142
1730819100000|2024-11-05 15:05:00|4669|4663|4658.5|4652.5|4669.5|4663.5|4654.5|4648.5|104
1730819400000|2024-11-05 15:10:00|4659|4653|4659|4653|4664.5|4658.5|4656|4650|79
1730819700000|2024-11-05 15:15:00|4659.5|4653.5|4656|4650|4659.5|4653.5|4651|4645|160
1730820000000|2024-11-05 15:20:00|4655.5|4649.5|4659.5|4653.5|4660|4654|4653|4647|98
1730820300000|2024-11-05 15:25:00|4660|4654|4654.5|4648.5|4661|4655|4653.5|4647.5|92
1730820600000|2024-11-05 15:30:00|4654|4648|4648.5|4642.5|4654|4648|4643.5|4637.5|203
1730820900000|2024-11-05 15:35:00|4649|4643|4659.5|4653.5|4660.5|4654.5|4648.5|4642.5|117
1730821200000|2024-11-05 15:40:00|4659|4653|4666.5|4660.5|4669.5|4663.5|4657.5|4651.5|111
1730821500000|2024-11-05 15:45:00|4667.5|4661.5|4667|4661|4668|4662|4663.5|4657.5|94
1730821800000|2024-11-05 15:50:00|4666.5|4660.5|4660.5|4654.5|4667|4661|4658.5|4652.5|48
1730822100000|2024-11-05 15:55:00|4661|4655|4668|4662|4669.5|4663.5|4660.5|4654.5|98
1730822400000|2024-11-05 16:00:00|4667.5|4661.5|4663.5|4657.5|4669|4663|4661.5|4655.5|84
1730822700000|2024-11-05 16:05:00|4663|4657|4666.5|4660.5|4668.5|4662.5|4659.5|4653.5|246
1730823000000|2024-11-05 16:10:00|4667|4661|4671.5|4665.5|4672.5|4666.5|4663.5|4657.5|38
1730823300000|2024-11-05 16:15:00|4671|4665|4676|4670|4677|4671|4669|4663|170
1730823600000|2024-11-05 16:20:00|4678|4672|4682|4676|4683|4677|4677|4671|207
1730823900000|2024-11-05 16:25:00|4681.5|4675.5|4680|4674|4683|4677|4679|4673|86
1730824200000|2024-11-05 16:30:00|4680.5|4674.5|4680|4674|4683|4677|4679|4673|23
1730824500000|2024-11-05 16:35:00|4679.5|4673.5|4678.5|4672.5|4681.5|4675.5|4677.5|4671.5|36
1730824800000|2024-11-05 16:40:00|4679|4673|4678|4672|4681.5|4675.5|4676.5|4670.5|20
1730825100000|2024-11-05 16:45:00|4677.5|4671.5|4673|4667|4678|4672|4669.5|4663.5|61
1730825400000|2024-11-05 16:50:00|4672.5|4666.5|4675|4669|4676.5|4670.5|4671|4665|31
1730825700000|2024-11-05 16:55:00|4674.5|4668.5|4670.5|4664.5|4677.5|4671.5|4670.5|4664.5|33
1730826000000|2024-11-05 17:00:00|4670|4664|4667|4661|4673|4667|4666|4660|56
1730826300000|2024-11-05 17:05:00|4667.5|4661.5|4667.5|4661.5|4670|4664|4667|4661|39
1730826600000|2024-11-05 17:10:00|4668|4662|4668.5|4662.5|4669|4663|4666|4660|35
1730826900000|2024-11-05 17:15:00|4668|4662|4663|4657|4668|4662|4662.5|4656.5|57
1730827200000|2024-11-05 17:20:00|4662.5|4656.5|4663.5|4657.5|4665|4659|4660.5|4654.5|35
1730827500000|2024-11-05 17:25:00|4663|4657|4669|4663|4671.5|4665.5|4662.5|4656.5|34
1730827800000|2024-11-05 17:30:00|4669.5|4663.5|4669|4663|4671.5|4665.5|4666.5|4660.5|26
1730828100000|2024-11-05 17:35:00|4669.5|4663.5|4671|4665|4672.5|4666.5|4669.5|4663.5|30
1730828400000|2024-11-05 17:40:00|4671.5|4665.5|4667|4661|4671.5|4665.5|4667|4661|15
1730828700000|2024-11-05 17:45:00|4667.5|4661.5|4669|4663|4670.5|4664.5|4665|4659|20
1730829000000|2024-11-05 17:50:00|4668.5|4662.5|4667|4661|4670.5|4664.5|4667|4661|48
1730829300000|2024-11-05 17:55:00|4667.5|4661.5|4669|4663|4669|4663|4665.5|4659.5|39
1730829600000|2024-11-05 18:00:00|4668.5|4662.5|4671|4665|4673|4667|4666|4660|27
1730829900000|2024-11-05 18:05:00|4670.5|4664.5|4669.5|4663.5|4671.5|4665.5|4669.5|4663.5|10
1730830200000|2024-11-05 18:10:00|4668.5|4662.5|4669.5|4663.5|4672|4666|4667|4661|24
1730830500000|2024-11-05 18:15:00|4669|4663|4672|4666|4673|4667|4669|4663|25
1730830800000|2024-11-05 18:20:00|4671.5|4665.5|4670|4664|4671.5|4665.5|4669|4663|13
1730831100000|2024-11-05 18:25:00|4669.5|4663.5|4672|4666|4674|4668|4669.5|4663.5|35
1730831400000|2024-11-05 18:30:00|4672.5|4666.5|4668.5|4662.5|4672.5|4666.5|4668|4662|14
1730831700000|2024-11-05 18:35:00|4667.5|4661.5|4666|4660|4668|4662|4662.5|4656.5|34
1730832000000|2024-11-05 18:40:00|4666.5|4660.5|4668|4662|4669|4663|4666|4660|14
1730832300000|2024-11-05 18:45:00|4667.5|4661.5|4667.5|4661.5|4670.5|4664.5|4666|4660|11
1730832600000|2024-11-05 18:50:00|4668|4662|4673|4667|4674|4668|4667.5|4661.5|39
1730832900000|2024-11-05 18:55:00|4673.5|4667.5|4673.2|4664.2|4674.5|4668.5|4669|4663|91
1730833200000|2024-11-05 19:00:00|4673.3|4664.3|4676.6|4667.6|4677.3|4668.3|4673.2|4664.2|0
1730833500000|2024-11-05 19:05:00|4676.5|4667.5|4678.9|4669.9|4679.5|4670.5|4675.8|4666.8|0
1730833800000|2024-11-05 19:10:00|4679|4670|4677.9|4668.9|4679.6|4670.6|4677.9|4668.9|0
1730834100000|2024-11-05 19:15:00|4677.8|4668.8|4679.1|4670.1|4679.2|4670.2|4677.6|4668.6|0
1730834400000|2024-11-05 19:20:00|4679|4670|4676.3|4667.3|4679.1|4670.1|4675.4|4666.4|0
1730834700000|2024-11-05 19:25:00|4676.2|4667.2|4678.8|4669.8|4680.1|4671.1|4676.2|4667.2|0
1730835000000|2024-11-05 19:30:00|4678.9|4669.9|4676.5|4667.5|4678.9|4669.9|4676.1|4667.1|0
1730835300000|2024-11-05 19:35:00|4676.6|4667.6|4678.6|4669.6|4678.7|4669.7|4676.5|4667.5|0
1730835600000|2024-11-05 19:40:00|4678.7|4669.7|4679.2|4670.2|4680|4671|4678.6|4669.6|0
1730835900000|2024-11-05 19:45:00|4679.1|4670.1|4675.8|4666.8|4679.4|4670.4|4675.3|4666.3|0
1730836200000|2024-11-05 19:50:00|4675.7|4666.7|4669.5|4660.5|4675.8|4666.8|4669|4660|0
1730836500000|2024-11-05 19:55:00|4669.6|4660.6|4671.8|4662.8|4672|4663|4668.7|4659.7|0
1730836800000|2024-11-05 20:00:00|4669.3|4660.3|4670.1|4661.1|4671.8|4662.8|4668.2|4659.2|0
1730837100000|2024-11-05 20:05:00|4670.2|4661.2|4673.6|4664.6|4673.8|4664.8|4670.2|4661.2|0
1730837400000|2024-11-05 20:10:00|4673.7|4664.7|4673.8|4664.8|4674.7|4665.7|4672.7|4663.7|0
1730837700000|2024-11-05 20:15:00|4673.5|4664.5|4674|4665|4674.2|4665.2|4672.9|4663.9|0
1730838000000|2024-11-05 20:20:00|4674.1|4665.1|4672.5|4663.5|4674.1|4665.1|4672|4663|0
1730838300000|2024-11-05 20:25:00|4672.4|4663.4|4674.3|4665.3|4674.6|4665.6|4671.3|4662.3|0
1730838600000|2024-11-05 20:30:00|4674.1|4665.1|4675.8|4666.8|4676.9|4667.9|4673.5|4664.5|0
1730838900000|2024-11-05 20:35:00|4675.7|4666.7|4675.3|4666.3|4677.6|4668.6|4675.3|4666.3|0
1730839200000|2024-11-05 20:40:00|4675|4666|4672.5|4663.5|4675|4666|4671.9|4662.9|0
1730839500000|2024-11-05 20:45:00|4672.4|4663.4|4674.4|4665.4|4675.4|4666.4|4671.5|4662.5|0
1730839800000|2024-11-05 20:50:00|4674.3|4665.3|4675.7|4666.7|4677.4|4668.4|4673.6|4664.6|0
1730840100000|2024-11-05 20:55:00|4676.6|4667.6|4680.1|4671.1|4680.6|4671.6|4675.3|4666.3|0
1730840400000|2024-11-05 21:00:00|4680.1|4671.1|4681.1|4672.1|4681.3|4672.3|4679.3|4670.3|0
1730840700000|2024-11-05 21:05:00|4681|4672|4683.7|4674.7|4684.5|4675.5|4681|4672|0
1730841000000|2024-11-05 21:10:00|4683.8|4674.8|4685|4676|4686|4677|4683.3|4674.3|0
1730841300000|2024-11-05 21:15:00|4683.9|4674.9|4682.5|4673.5|4684.2|4675.2|4681.2|4672.2|0
1730841600000|2024-11-05 21:20:00|4682.4|4673.4|4685.3|4676.3|4685.5|4676.5|4682.3|4673.3|0
1730841900000|2024-11-05 21:25:00|4685.2|4676.2|4684.8|4675.8|4685.3|4676.3|4684.2|4675.2|0
1730842200000|2024-11-05 21:30:00|4684.7|4675.7|4685.3|4676.3|4685.3|4676.3|4684|4675|0
1730842500000|2024-11-05 21:35:00|4685.2|4676.2|4685.6|4676.6|4686.1|4677.1|4685.1|4676.1|0
1730842800000|2024-11-05 21:40:00|4685.5|4676.5|4684.4|4675.4|4685.5|4676.5|4684.3|4675.3|0
1730843100000|2024-11-05 21:45:00|4684.2|4675.2|4684.2|4675.2|4684.4|4675.4|4683.4|4674.4|0
1730843400000|2024-11-05 21:50:00|4684.1|4675.1|4684.1|4675.1|4684.9|4675.9|4683.6|4674.6|0
1730843700000|2024-11-05 21:55:00|4684|4675|4686.5|4677.5|4687.1|4678.1|4684|4675|0
1730844000000|2024-11-05 22:00:00|4685.9|4676.9|4686|4677|4686.4|4677.4|4685.8|4676.8|0
1730844300000|2024-11-05 22:05:00|4685.9|4676.9|4685.4|4676.4|4685.9|4676.9|4685.4|4676.4|0
1730844600000|2024-11-05 22:10:00|4685.5|4676.5|4685.6|4676.6|4685.7|4676.7|4685.5|4676.5|0
1730844900000|2024-11-05 22:15:00|4685.7|4676.7|4686.5|4677.5|4686.6|4677.6|4685.6|4676.6|0
1730845200000|2024-11-05 22:20:00|4686.6|4677.6|4686.5|4677.5|4686.6|4677.6|4686.5|4677.5|0
1730845500000|2024-11-05 22:25:00|4686.6|4677.6|4686.6|4677.6|4686.6|4677.6|4686.6|4677.6|0
1730846400000|2024-11-05 22:40:00|4686.7|4677.7|4686.7|4677.7|4686.7|4677.7|4686.7|4677.7|0
1730846700000|2024-11-05 22:45:00|4686.6|4677.6|4686.7|4677.7|4686.7|4677.7|4686.6|4677.6|0
1730847000000|2024-11-05 22:50:00|4686.6|4677.6|4686.6|4677.6|4686.7|4677.7|4686.6|4677.6|0
1730847600000|2024-11-05 23:00:00|4684.2|4675.2|4684.3|4675.3|4684.5|4675.5|4684|4675|0
1730847900000|2024-11-05 23:05:00|4684.2|4675.2|4684.7|4675.7|4684.7|4675.7|4684|4675|0
1730848200000|2024-11-05 23:10:00|4684.6|4675.6|4684.1|4675.1|4684.6|4675.6|4684.1|4675.1|0
1730848500000|2024-11-05 23:15:00|4686.3|4677.3|4686.1|4677.1|4686.4|4677.4|4686|4677|0
1730848800000|2024-11-05 23:20:00|4686|4677|4683|4674|4686.2|4677.2|4682.9|4673.9|0
1730849100000|2024-11-05 23:25:00|4682.9|4673.9|4683.4|4674.4|4683.4|4674.4|4682.9|4673.9|0
1730849400000|2024-11-05 23:30:00|4683.3|4674.3|4683.3|4674.3|4683.5|4674.5|4683.2|4674.2|0
1730849700000|2024-11-05 23:35:00|4683.4|4674.4|4683|4674|4683.4|4674.4|4682.9|4673.9|0
1730850000000|2024-11-05 23:40:00|4683.1|4674.1|4683.1|4674.1|4683.2|4674.2|4683|4674|0
1730850300000|2024-11-05 23:45:00|4683.2|4674.2|4683.1|4674.1|4683.3|4674.3|4683|4674|0
1730850600000|2024-11-05 23:50:00|4683|4674|4683.4|4674.4|4683.5|4674.5|4683|4674|0
1730850900000|2024-11-05 23:55:00|4683.3|4674.3|4682.9|4673.9|4683.4|4674.4|4682.8|4673.8|0
1730851200000|2024-11-06 00:00:00|4682.8|4673.8|4683.3|4674.3|4683.5|4674.5|4682.8|4673.8|0
1730851500000|2024-11-06 00:05:00|4683.2|4674.2|4683.4|4674.4|4683.8|4674.8|4683.2|4674.2|0
1730851800000|2024-11-06 00:10:00|4683.5|4674.5|4683.4|4674.4|4683.6|4674.6|4683|4674|0
1730852100000|2024-11-06 00:15:00|4683.3|4674.3|4683.6|4674.6|4683.9|4674.9|4682.5|4673.5|0
1730852400000|2024-11-06 00:20:00|4681.6|4672.6|4677.7|4668.7|4681.7|4672.7|4676.8|4667.8|0
1730852700000|2024-11-06 00:25:00|4675.7|4666.7|4673.8|4664.8|4675.7|4666.7|4673.6|4664.6|0
1730853000000|2024-11-06 00:30:00|4673.9|4664.9|4675|4666|4675.2|4666.2|4673.7|4664.7|0
1730853300000|2024-11-06 00:35:00|4674.9|4665.9|4670.3|4661.3|4675.2|4666.2|4670.3|4661.3|0
1730853600000|2024-11-06 00:40:00|4670.2|4661.2|4670.8|4661.8|4670.8|4661.8|4669.9|4660.9|0
1730853900000|2024-11-06 00:45:00|4670.9|4661.9|4670.7|4661.7|4670.9|4661.9|4670.2|4661.2|0
1730854200000|2024-11-06 00:50:00|4670.6|4661.6|4667.1|4658.1|4671.1|4662.1|4666.5|4657.5|0
1730854500000|2024-11-06 00:55:00|4667|4658|4666.3|4657.3|4667.1|4658.1|4666.1|4657.1|0
1730854800000|2024-11-06 01:00:00|4666.2|4657.2|4661.9|4652.9|4666.5|4657.5|4661.2|4652.2|0
1730855100000|2024-11-06 01:05:00|4662|4653|4659.9|4650.9|4662.5|4653.5|4659.5|4650.5|0
1730855400000|2024-11-06 01:10:00|4659.8|4650.8|4655.8|4646.8|4660|4651|4655.8|4646.8|0
1730855700000|2024-11-06 01:15:00|4655.7|4646.7|4647|4643|4658.5|4654.5|4628.5|4624.5|820
1730856000000|2024-11-06 01:20:00|4646.5|4642.5|4636.5|4632.5|4646.5|4642.5|4630.5|4626.5|758
1730856300000|2024-11-06 01:25:00|4636|4632|4630.5|4626.5|4638.5|4634.5|4628.5|4624.5|423
1730856600000|2024-11-06 01:30:00|4630|4626|4651.5|4647.5|4652.5|4648.5|4626|4622|3958
1730856900000|2024-11-06 01:35:00|4652.5|4648.5|4609.5|4605.5|4654.5|4650.5|4606.5|4602.5|4547
1730857200000|2024-11-06 01:40:00|4608.5|4604.5|4625|4621|4636.5|4632.5|4606|4602|2791
1730857500000|2024-11-06 01:45:00|4624.5|4620.5|4629.5|4625.5|4642.5|4638.5|4616.5|4612.5|1960
1730857800000|2024-11-06 01:50:00|4630|4626|4645|4641|4650|4646|4626.5|4622.5|1506
1730858100000|2024-11-06 01:55:00|4644.5|4640.5|4647|4643|4653|4649|4634.5|4630.5|1141
1730858400000|2024-11-06 02:00:00|4647.5|4643.5|4649.5|4645.5|4663.5|4659.5|4645.5|4641.5|1805
1730858700000|2024-11-06 02:05:00|4650.5|4646.5|4651.5|4647.5|4665.5|4661.5|4648|4644|1211
1730859000000|2024-11-06 02:10:00|4652|4648|4640|4636|4662.5|4658.5|4638.5|4634.5|1958
1730859300000|2024-11-06 02:15:00|4640.5|4636.5|4645.5|4641.5|4648.5|4644.5|4637|4633|1439
1730859600000|2024-11-06 02:20:00|4646.5|4642.5|4631|4627|4651.5|4647.5|4628|4624|1465
1730859900000|2024-11-06 02:25:00|4631.5|4627.5|4631.5|4627.5|4640.5|4636.5|4627.5|4623.5|1030
1730860200000|2024-11-06 02:30:00|4631|4627|4607.5|4603.5|4632.5|4628.5|4606.5|4602.5|1707
1730860500000|2024-11-06 02:35:00|4608.5|4604.5|4611.5|4607.5|4614.5|4610.5|4602.5|4598.5|2512
1730860800000|2024-11-06 02:40:00|4611|4607|4608|4604|4617.5|4613.5|4605.5|4601.5|964
1730861100000|2024-11-06 02:45:00|4608.5|4604.5|4604.5|4600.5|4613|4609|4599.5|4595.5|1168
1730861400000|2024-11-06 02:50:00|4605|4601|4604|4600|4607.5|4603.5|4598.5|4594.5|815
1730861700000|2024-11-06 02:55:00|4604.5|4600.5|4582.5|4578.5|4606.5|4602.5|4581.5|4577.5|1224
1730862000000|2024-11-06 03:00:00|4583|4579|4558.5|4554.5|4584.5|4580.5|4558.5|4554.5|2674
1730862300000|2024-11-06 03:05:00|4559.5|4555.5|4542.5|4538.5|4559.5|4555.5|4529.5|4525.5|7636
1730862600000|2024-11-06 03:10:00|4543|4539|4527|4523|4547.5|4543.5|4522.5|4518.5|3226
1730862900000|2024-11-06 03:15:00|4526.5|4522.5|4550.5|4546.5|4550.5|4546.5|4524.5|4520.5|2778
1730863200000|2024-11-06 03:20:00|4549.5|4545.5|4555.5|4551.5|4562.5|4558.5|4546|4542|2105
1730863500000|2024-11-06 03:25:00|4554.5|4550.5|4556.5|4552.5|4560.5|4556.5|4548.5|4544.5|1939
1730863800000|2024-11-06 03:30:00|4556|4552|4561.5|4557.5|4562.5|4558.5|4548.5|4544.5|909
1730864100000|2024-11-06 03:35:00|4562|4558|4572|4568|4572|4568|4561.5|4557.5|955
1730864400000|2024-11-06 03:40:00|4572.5|4568.5|4574.5|4570.5|4577.5|4573.5|4564.5|4560.5|489
1730864700000|2024-11-06 03:45:00|4574|4570|4561|4557|4578.5|4574.5|4560.5|4556.5|1130
1730865000000|2024-11-06 03:50:00|4560.5|4556.5|4544.5|4540.5|4562.5|4558.5|4544.5|4540.5|986
1730865300000|2024-11-06 03:55:00|4545.5|4541.5|4545.5|4541.5|4547.5|4543.5|4541.5|4537.5|1008
1730865600000|2024-11-06 04:00:00|4546|4537|4546.6|4537.6|4546.8|4537.8|4545.3|4536.3|0
1730865900000|2024-11-06 04:05:00|4546.5|4537.5|4547|4538|4547.6|4538.6|4546.3|4537.3|0
1730866200000|2024-11-06 04:10:00|4547.1|4538.1|4548.5|4539.5|4548.6|4539.6|4546.9|4537.9|0
1730866500000|2024-11-06 04:15:00|4548.4|4539.4|4546.7|4537.7|4548.4|4539.4|4545.2|4536.2|0
1730866800000|2024-11-06 04:20:00|4546.6|4537.6|4546.3|4537.3|4547|4538|4546.1|4537.1|0
1730867100000|2024-11-06 04:25:00|4546.2|4537.2|4545.8|4536.8|4547.1|4538.1|4545.5|4536.5|0
1730867400000|2024-11-06 04:30:00|4545.9|4536.9|4547.6|4538.6|4547.6|4538.6|4545.4|4536.4|0
1730867700000|2024-11-06 04:35:00|4547.5|4538.5|4547.5|4538.5|4547.8|4538.8|4547|4538|0
1730868000000|2024-11-06 04:40:00|4547.6|4538.6|4547.6|4538.6|4547.9|4538.9|4547|4538|0
1730868300000|2024-11-06 04:45:00|4547.5|4538.5|4547.7|4538.7|4548|4539|4547.4|4538.4|0
1730868600000|2024-11-06 04:50:00|4547.8|4538.8|4547.7|4538.7|4548.2|4539.2|4547.6|4538.6|0
1730868900000|2024-11-06 04:55:00|4547.8|4538.8|4547.8|4538.8|4548.3|4539.3|4547.6|4538.6|9
1730869200000|2024-11-06 05:00:00|4542|4538|4551.5|4547.5|4552.5|4548.5|4523.5|4519.5|2868
1730869500000|2024-11-06 05:05:00|4552|4548|4545.5|4541.5|4560|4556|4545|4541|1347
1730869800000|2024-11-06 05:10:00|4545|4541|4557.5|4553.5|4563.5|4559.5|4540.5|4536.5|1549
1730870100000|2024-11-06 05:15:00|4556.5|4552.5|4551.5|4547.5|4563.5|4559.5|4548.5|4544.5|1187
1730870400000|2024-11-06 05:20:00|4552|4548|4552|4548|4554.5|4550.5|4547.5|4543.5|1004
1730870700000|2024-11-06 05:25:00|4552.5|4548.5|4547.5|4543.5|4558|4554|4544.5|4540.5|703
1730871000000|2024-11-06 05:30:00|4548|4544|4558|4554|4566.5|4562.5|4545.5|4541.5|1134
1730871300000|2024-11-06 05:35:00|4557.5|4553.5|4563.5|4559.5|4564.5|4560.5|4552.5|4548.5|665
1730871600000|2024-11-06 05:40:00|4564|4560|4567|4563|4568.5|4564.5|4562.5|4558.5|773
1730871900000|2024-11-06 05:45:00|4566.5|4562.5|4593.5|4589.5|4594.5|4590.5|4565.5|4561.5|2101
1730872200000|2024-11-06 05:50:00|4594.5|4590.5|4600|4596|4607.5|4603.5|4594.5|4590.5|3743
1730872500000|2024-11-06 05:55:00|4600.5|4596.5|4594.5|4590.5|4613.5|4609.5|4594|4590|2563
1730872800000|2024-11-06 06:00:00|4593.5|4589.5|4602.5|4598.5|4607|4603|4586.5|4582.5|1754
1730873100000|2024-11-06 06:05:00|4601.5|4597.5|4591.5|4587.5|4606|4602|4588.5|4584.5|1015
1730873400000|2024-11-06 06:10:00|4592.5|4588.5|4598.5|4594.5|4598.5|4594.5|4589.5|4585.5|822
1730873700000|2024-11-06 06:15:00|4598|4594|4590|4586|4605.5|4601.5|4589.5|4585.5|943
1730874000000|2024-11-06 06:20:00|4589.5|4585.5|4589.5|4585.5|4599.5|4595.5|4588.5|4584.5|715
1730874300000|2024-11-06 06:25:00|4589|4585|4570.5|4566.5|4589.5|4585.5|4569.5|4565.5|1090
1730874600000|2024-11-06 06:30:00|4571.5|4567.5|4563.5|4559.5|4571.5|4567.5|4558.5|4554.5|1041
1730874900000|2024-11-06 06:35:00|4562.5|4558.5|4555.5|4551.5|4564.5|4560.5|4553|4549|1291
1730875200000|2024-11-06 06:40:00|4555|4551|4544.5|4540.5|4556.5|4552.5|4544.5|4540.5|1018
1730875500000|2024-11-06 06:45:00|4544|4540|4546.5|4542.5|4552.5|4548.5|4540|4536|1337
1730875800000|2024-11-06 06:50:00|4547.5|4543.5|4552.5|4548.5|4553.5|4549.5|4544.5|4540.5|941
1730876100000|2024-11-06 06:55:00|4552|4548|4557.5|4553.5|4558.5|4554.5|4551.5|4547.5|1658
1730876400000|2024-11-06 07:00:00|4558.5|4554.5|4553.5|4549.5|4560.5|4556.5|4552.5|4548.5|791
1730876700000|2024-11-06 07:05:00|4554|4550|4548.5|4544.5|4554.5|4550.5|4544.5|4540.5|635
1730877000000|2024-11-06 07:10:00|4547.5|4543.5|4545.5|4541.5|4549.5|4545.5|4537.5|4533.5|1068
1730877300000|2024-11-06 07:15:00|4546.5|4542.5|4544.5|4540.5|4548.5|4544.5|4542.5|4538.5|909
1730877600000|2024-11-06 07:20:00|4545.5|4541.5|4539.5|4535.5|4545.5|4541.5|4536|4532|1074
1730877900000|2024-11-06 07:25:00|4539|4535|4546.5|4542.5|4547.5|4543.5|4538.5|4534.5|1067
1730878200000|2024-11-06 07:30:00|4547|4543|4557.5|4553.5|4568.5|4564.5|4545|4541|3803
1730878500000|2024-11-06 07:35:00|4558|4554|4555.5|4551.5|4560.5|4556.5|4552|4548|1569
1730878800000|2024-11-06 07:40:00|4556|4552|4548.5|4544.5|4559|4555|4547.5|4543.5|1311
1730879100000|2024-11-06 07:45:00|4549|4545|4555.5|4551.5|4557.5|4553.5|4549|4545|1602
1730879400000|2024-11-06 07:50:00|4556|4552|4563.5|4559.5|4564.5|4560.5|4556|4552|1448
1730879700000|2024-11-06 07:55:00|4563|4559|4566|4562|4567.5|4563.5|4561.5|4557.5|2081
1730880000000|2024-11-06 08:00:00|4565.5|4561.5|4564.5|4560.5|4568.5|4564.5|4562.5|4558.5|1369
1730880300000|2024-11-06 08:05:00|4564|4560|4565.5|4561.5|4568.5|4564.5|4560.5|4556.5|1730
1730880600000|2024-11-06 08:10:00|4566.5|4562.5|4566.5|4562.5|4567|4563|4561.5|4557.5|1122
1730880900000|2024-11-06 08:15:00|4567.5|4563.5|4571.5|4567.5|4574|4570|4563.5|4559.5|1084
1730881200000|2024-11-06 08:20:00|4572|4568|4577.5|4573.5|4578.5|4574.5|4568.5|4564.5|1617
1730881500000|2024-11-06 08:25:00|4578.5|4574.5|4582.5|4578.5|4594|4590|4576.5|4572.5|1130
1730881800000|2024-11-06 08:30:00|4585|4576|4583.5|4574.5|4587.1|4578.1|4583.4|4574.4|2
1730882100000|2024-11-06 08:35:00|4583.4|4574.4|4585.4|4576.4|4585.4|4576.4|4581.9|4572.9|0
1730882400000|2024-11-06 08:40:00|4585.6|4576.6|4584|4575|4586.3|4577.3|4583.3|4574.3|0
1730882700000|2024-11-06 08:45:00|4583.9|4574.9|4589.6|4580.6|4590.4|4581.4|4583.7|4574.7|0
1730883000000|2024-11-06 08:50:00|4589.5|4580.5|4592.7|4583.7|4595.8|4586.8|4589.5|4580.5|0
1730883300000|2024-11-06 08:55:00|4592.8|4583.8|4591.5|4582.5|4593.4|4584.4|4591|4582|0
1730883600000|2024-11-06 09:00:00|4591.4|4582.4|4589.3|4580.3|4591.7|4582.7|4588.9|4579.9|0
1730883900000|2024-11-06 09:05:00|4589.2|4580.2|4587.7|4578.7|4590|4581|4586.9|4577.9|0
1730884200000|2024-11-06 09:10:00|4587.8|4578.8|4587.6|4578.6|4588.7|4579.7|4586.1|4577.1|0
1730884500000|2024-11-06 09:15:00|4587.5|4578.5|4553|4547|4587.5|4578.5|4543|4537|428
1730884800000|2024-11-06 09:20:00|4553.5|4547.5|4555|4549|4564|4558|4551|4545|71
1730885100000|2024-11-06 09:25:00|4554.5|4548.5|4553|4547|4557|4551|4550.5|4544.5|96
1730885400000|2024-11-06 09:30:00|4551.5|4545.5|4562|4556|4563|4557|4551.5|4545.5|120
1730885700000|2024-11-06 09:35:00|4561.5|4555.5|4552|4546|4561.5|4555.5|4551.5|4545.5|50
1730886000000|2024-11-06 09:40:00|4551.5|4545.5|4551.5|4545.5|4557|4551|4550.5|4544.5|74
1730886300000|2024-11-06 09:45:00|4552|4546|4547.5|4541.5|4553|4547|4543|4537|108
1730886600000|2024-11-06 09:50:00|4548|4542|4547.5|4541.5|4551.5|4545.5|4545.5|4539.5|37
1730886900000|2024-11-06 09:55:00|4547|4541|4547|4541|4550|4544|4544.5|4538.5|77
1730887200000|2024-11-06 10:00:00|4547.5|4541.5|4542|4536|4548.5|4542.5|4541|4535|73
1730887500000|2024-11-06 10:05:00|4542.5|4536.5|4538|4532|4542.5|4536.5|4537.5|4531.5|48
1730887800000|2024-11-06 10:10:00|4537.5|4531.5|4539.5|4533.5|4540.5|4534.5|4534.5|4528.5|68
1730888100000|2024-11-06 10:15:00|4540|4533|4537|4530|4541|4534|4536|4529|85
1730888400000|2024-11-06 10:20:00|4536|4529|4534|4527|4538|4530|4533|4526|56
1730888700000|2024-11-06 10:25:00|4536|4528|4532|4525|4537|4529|4532|4524|47
1730889000000|2024-11-06 10:30:00|4531|4524|4523|4516|4533|4526|4522|4515|152
1730889300000|2024-11-06 10:35:00|4524|4517|4517|4510|4524|4517|4516|4509|81
1730889600000|2024-11-06 10:40:00|4518|4511|4521|4513|4522|4515|4517|4510|33
1730889900000|2024-11-06 10:45:00|4520|4514|4524|4516|4527|4519|4520|4514|56
1730890200000|2024-11-06 10:50:00|4523|4515|4529|4521|4531|4523|4522|4514|87
1730890500000|2024-11-06 10:55:00|4530|4522|4526|4518|4533|4525|4524|4516|44
1730890800000|2024-11-06 11:00:00|4525|4519|4522|4514|4527|4519|4514|4507|146
1730891100000|2024-11-06 11:05:00|4521|4515|4525|4517|4527|4519|4518|4510|33
1730891400000|2024-11-06 11:10:00|4526|4516|4526|4518|4528|4520|4523|4516|55
1730891700000|2024-11-06 11:15:00|4525|4517|4528|4520|4531|4523|4524|4517|70
1730892000000|2024-11-06 11:20:00|4527|4521|4528|4520|4529|4522|4527|4519|38
1730892300000|2024-11-06 11:25:00|4527|4519|4531|4523|4531|4524|4526|4519|72
1730892600000|2024-11-06 11:30:00|4530|4522|4530|4522|4532|4525|4529|4521|36
1730892900000|2024-11-06 11:35:00|4529|4523|4525|4518|4531|4523|4525|4517|65
1730893200000|2024-11-06 11:40:00|4526|4517|4521|4513|4526|4519|4520|4513|33
1730893500000|2024-11-06 11:45:00|4522|4514|4520|4512|4523|4515|4519|4511|12
1730893800000|2024-11-06 11:50:00|4521|4513|4519|4511|4523|4515|4517|4510|52
1730894100000|2024-11-06 11:55:00|4518|4512|4522|4514|4525|4518|4518|4511|20
1730894400000|2024-11-06 12:00:00|4521|4515|4525|4517|4526|4519|4518|4511|75
1730894700000|2024-11-06 12:05:00|4526|4518|4525|4518|4526|4519|4522|4515|54
1730895000000|2024-11-06 12:10:00|4526|4517|4526|4518|4526|4519|4520|4512|58
1730895300000|2024-11-06 12:15:00|4525|4517|4531|4524|4531|4524|4522|4515|66
1730895600000|2024-11-06 12:20:00|4530|4523|4530|4522|4531|4524|4528|4521|47
1730895900000|2024-11-06 12:25:00|4529|4521|4529|4521|4530|4523|4528|4521|63
1730896200000|2024-11-06 12:30:00|4528|4520|4527|4519|4528|4521|4523|4516|44
1730896500000|2024-11-06 12:35:00|4526|4518|4528|4521|4529|4522|4526|4518|30
1730896800000|2024-11-06 12:40:00|4527|4520|4527|4519|4528|4521|4520|4512|140
1730897100000|2024-11-06 12:45:00|4526|4518|4524|4516|4529|4521|4524|4516|33
1730897400000|2024-11-06 12:50:00|4523|4517|4525|4517|4525|4517|4522|4514|6
1730897700000|2024-11-06 12:55:00|4526|4518|4521|4513|4526|4518|4521|4513|19
1730898000000|2024-11-06 13:00:00|4520|4514|4522|4514|4523|4515|4518|4510|62
1730898300000|2024-11-06 13:05:00|4521|4513|4522|4514|4523|4516|4520|4513|65
1730898600000|2024-11-06 13:10:00|4521|4515|4517|4510|4522|4515|4515|4508|76
1730898900000|2024-11-06 13:15:00|4518|4511|4512|4504|4518|4511|4510|4502|144
1730899200000|2024-11-06 13:20:00|4511|4503|4506|4498|4513|4505|4505|4498|96
1730899500000|2024-11-06 13:25:00|4505|4497|4515|4508|4515|4508|4504|4497|92
1730899800000|2024-11-06 13:30:00|4514|4507|4511|4503|4514|4507|4510|4502|48
1730900100000|2024-11-06 13:35:00|4510|4502|4508|4500|4511|4504|4506|4499|26
1730900400000|2024-11-06 13:40:00|4507|4501|4495|4488|4508|4501|4494|4487|199
1730900700000|2024-11-06 13:45:00|4496|4489|4491|4484|4502|4494|4491|4484|77
1730901000000|2024-11-06 13:50:00|4492|4485|4493|4485|4495|4488|4491|4484|95
1730901300000|2024-11-06 13:55:00|4492|4484|4493.5|4487.5|4496|4489|4491|4484|81
1730901600000|2024-11-06 14:00:00|4493|4487|4493.5|4487.5|4494|4488|4490.5|4484.5|21
1730901900000|2024-11-06 14:05:00|4493|4487|4496.5|4490.5|4496.5|4490.5|4491|4485|30
1730902200000|2024-11-06 14:10:00|4496|4490|4496|4490|4499.5|4493.5|4493|4487|35
1730902500000|2024-11-06 14:15:00|4495.5|4489.5|4496|4490|4498|4492|4493.5|4487.5|93
1730902800000|2024-11-06 14:20:00|4495.5|4489.5|4494|4488|4496.5|4490.5|4492.5|4486.5|26
1730903100000|2024-11-06 14:25:00|4495|4489|4500.5|4494.5|4501|4495|4495|4489|63
1730903400000|2024-11-06 14:30:00|4501|4495|4466|4460|4510|4504|4464|4458|1084
1730903700000|2024-11-06 14:35:00|4466.5|4460.5|4488|4482|4500.5|4494.5|4466|4460|823
1730904000000|2024-11-06 14:40:00|4490|4484|4510|4504|4519|4513|4486.5|4480.5|753
1730904300000|2024-11-06 14:45:00|4510.5|4504.5|4519|4513|4528|4522|4507|4501|295
1730904600000|2024-11-06 14:50:00|4518.5|4512.5|4512|4506|4519.5|4513.5|4503|4497|178
1730904900000|2024-11-06 14:55:00|4514|4508|4512.5|4506.5|4516|4510|4502|4496|165
1730905200000|2024-11-06 15:00:00|4513.5|4507.5|4534|4528|4534.5|4528.5|4509.5|4503.5|400
1730905500000|2024-11-06 15:05:00|4535|4529|4537|4531|4544|4538|4532.5|4526.5|349
1730905800000|2024-11-06 15:10:00|4537.5|4531.5|4549|4543|4550|4544|4537|4531|501
1730906100000|2024-11-06 15:15:00|4548|4542|4551|4545|4560.5|4554.5|4546|4540|171
1730906400000|2024-11-06 15:20:00|4551.5|4545.5|4550|4544|4553.5|4547.5|4542.5|4536.5|198
1730906700000|2024-11-06 15:25:00|4549.5|4543.5|4561.5|4555.5|4563.5|4557.5|4548.5|4542.5|78
1730907000000|2024-11-06 15:30:00|4562.5|4556.5|4563.5|4557.5|4566|4560|4557|4551|117
1730907300000|2024-11-06 15:35:00|4564|4558|4551|4545|4572|4566|4550|4544|157
1730907600000|2024-11-06 15:40:00|4551.5|4545.5|4545|4539|4561|4555|4541.5|4535.5|183
1730907900000|2024-11-06 15:45:00|4545.5|4539.5|4545.5|4539.5|4550|4544|4535.5|4529.5|81
1730908200000|2024-11-06 15:50:00|4546|4540|4546|4540|4548.5|4542.5|4541.5|4535.5|13
1730908500000|2024-11-06 15:55:00|4546.5|4540.5|4556.5|4550.5|4558|4552|4544.5|4538.5|35
1730908800000|2024-11-06 16:00:00|4557|4551|4557|4551|4559.5|4553.5|4553|4547|51
1730909100000|2024-11-06 16:05:00|4556.5|4550.5|4548|4542|4559|4553|4545|4539|65
1730909400000|2024-11-06 16:10:00|4549|4543|4555|4549|4555|4549|4547|4541|28
1730909700000|2024-11-06 16:15:00|4554.5|4548.5|4550|4544|4557|4551|4548|4542|52
1730910000000|2024-11-06 16:20:00|4549.5|4543.5|4540|4534|4549.5|4543.5|4538.5|4532.5|85
1730910300000|2024-11-06 16:25:00|4539.5|4533.5|4542|4536|4547|4541|4538.5|4532.5|66
1730910600000|2024-11-06 16:30:00|4541.5|4535.5|4538|4532|4544.5|4538.5|4534|4528|74
1730910900000|2024-11-06 16:35:00|4539|4533|4541.5|4535.5|4544|4538|4538.5|4532.5|55
1730911200000|2024-11-06 16:40:00|4541|4535|4544.5|4538.5|4546|4540|4538.5|4532.5|75
1730911500000|2024-11-06 16:45:00|4545|4539|4545|4539|4550|4544|4543|4537|114
1730911800000|2024-11-06 16:50:00|4545.5|4539.5|4551|4545|4553.5|4547.5|4543.5|4537.5|43
1730912100000|2024-11-06 16:55:00|4551.5|4545.5|4555|4549|4561|4555|4551|4545|129
1730912400000|2024-11-06 17:00:00|4554.5|4548.5|4555|4549|4559|4553|4553.5|4547.5|26
1730912700000|2024-11-06 17:05:00|4554.5|4548.5|4556|4550|4559.5|4553.5|4553|4547|38
1730913000000|2024-11-06 17:10:00|4556.5|4550.5|4556|4550|4557|4551|4554.5|4548.5|30
1730913300000|2024-11-06 17:15:00|4555.5|4549.5|4554.5|4548.5|4555.5|4549.5|4551|4545|43
1730913600000|2024-11-06 17:20:00|4554|4548|4556.5|4550.5|4557.5|4551.5|4553.5|4547.5|23
1730913900000|2024-11-06 17:25:00|4556|4550|4560|4554|4560.5|4554.5|4554.5|4548.5|111
1730914200000|2024-11-06 17:30:00|4559.5|4553.5|4551|4545|4559.5|4553.5|4550.5|4544.5|58
1730914500000|2024-11-06 17:35:00|4550.5|4544.5|4550|4544|4552|4546|4548|4542|31
1730914800000|2024-11-06 17:40:00|4549.5|4543.5|4547|4541|4550|4544|4546|4540|17
1730915100000|2024-11-06 17:45:00|4547.5|4541.5|4553|4547|4554|4548|4547|4541|17
1730915400000|2024-11-06 17:50:00|4552.5|4546.5|4554.5|4548.5|4555|4549|4551|4545|5
1730915700000|2024-11-06 17:55:00|4554|4548|4556|4550|4558.5|4552.5|4553|4547|35
1730916000000|2024-11-06 18:00:00|4555.5|4549.5|4557.5|4551.5|4559|4553|4555|4549|4
1730916300000|2024-11-06 18:05:00|4558|4552|4558|4552|4559|4553|4556|4550|7
1730916600000|2024-11-06 18:10:00|4557.5|4551.5|4563|4557|4564|4558|4557|4551|14
1730916900000|2024-11-06 18:15:00|4562.5|4556.5|4567.5|4561.5|4568.5|4562.5|4561.5|4555.5|44
1730917200000|2024-11-06 18:20:00|4568|4562|4570.5|4564.5|4573|4567|4567|4561|63
1730917500000|2024-11-06 18:25:00|4570|4564|4570|4564|4572|4566|4569|4563|15
1730917800000|2024-11-06 18:30:00|4570.5|4564.5|4571|4565|4577|4571|4569.5|4563.5|41
1730918100000|2024-11-06 18:35:00|4570.5|4564.5|4566|4560|4573|4567|4565|4559|36
1730918400000|2024-11-06 18:40:00|4566.5|4560.5|4565|4559|4567|4561|4560|4554|88
1730918700000|2024-11-06 18:45:00|4564.5|4558.5|4560|4554|4565.5|4559.5|4559.5|4553.5|70
1730919000000|2024-11-06 18:50:00|4559.5|4553.5|4556|4550|4562|4556|4555|4549|33
1730919300000|2024-11-06 18:55:00|4555.5|4549.5|4560.5|4551.5|4560.5|4553.5|4555.5|4549.5|73
1730919600000|2024-11-06 19:00:00|4560.6|4551.6|4557|4548|4560.6|4551.6|4556.4|4547.4|0
1730919900000|2024-11-06 19:05:00|4556.9|4547.9|4557.3|4548.3|4557.8|4548.8|4556.9|4547.9|0
1730920200000|2024-11-06 19:10:00|4557.2|4548.2|4553.9|4544.9|4557.3|4548.3|4553.5|4544.5|0
1730920500000|2024-11-06 19:15:00|4553.8|4544.8|4553.3|4544.3|4554.5|4545.5|4551.8|4542.8|0
1730920800000|2024-11-06 19:20:00|4552.6|4543.6|4553.1|4544.1|4554|4545|4552.1|4543.1|0
1730921100000|2024-11-06 19:25:00|4553.2|4544.2|4553.4|4544.4|4554.1|4545.1|4553.1|4544.1|0
1730921400000|2024-11-06 19:30:00|4553.3|4544.3|4549.8|4540.8|4553.3|4544.3|4549.8|4540.8|0
1730921700000|2024-11-06 19:35:00|4549.7|4540.7|4547.4|4538.4|4549.8|4540.8|4547.3|4538.3|0
1730922000000|2024-11-06 19:40:00|4547.3|4538.3|4547.1|4538.1|4547.3|4538.3|4545.2|4536.2|0
1730922300000|2024-11-06 19:45:00|4547.2|4538.2|4547|4538|4550.6|4541.6|4546.7|4537.7|0
1730922600000|2024-11-06 19:50:00|4546.9|4537.9|4545.4|4536.4|4546.9|4537.9|4545.2|4536.2|0
1730922900000|2024-11-06 19:55:00|4545.3|4536.3|4546.9|4537.9|4547.9|4538.9|4545.2|4536.2|0
1730923200000|2024-11-06 20:00:00|4549.3|4540.3|4549.7|4540.7|4550.6|4541.6|4549|4540|0
1730923500000|2024-11-06 20:05:00|4549.6|4540.6|4551.7|4542.7|4551.8|4542.8|4549.4|4540.4|0
1730923800000|2024-11-06 20:10:00|4551.8|4542.8|4554.4|4545.4|4554.6|4545.6|4551.2|4542.2|0
1730924100000|2024-11-06 20:15:00|4554.2|4545.2|4554.2|4545.2|4555.3|4546.3|4553.4|4544.4|0
1730924400000|2024-11-06 20:20:00|4554.1|4545.1|4552.3|4543.3|4554.8|4545.8|4551.2|4542.2|0
1730924700000|2024-11-06 20:25:00|4552.2|4543.2|4553.6|4544.6|4554.1|4545.1|4552.2|4543.2|0
1730925000000|2024-11-06 20:30:00|4553.8|4544.8|4553.8|4544.8|4554.9|4545.9|4553.3|4544.3|0
1730925300000|2024-11-06 20:35:00|4553.7|4544.7|4551.5|4542.5|4554.2|4545.2|4551.5|4542.5|0
1730925600000|2024-11-06 20:40:00|4551.6|4542.6|4554.5|4545.5|4554.7|4545.7|4551.2|4542.2|0
1730925900000|2024-11-06 20:45:00|4554.2|4545.2|4556.2|4547.2|4556.9|4547.9|4553.5|4544.5|0
1730926200000|2024-11-06 20:50:00|4556.3|4547.3|4551.6|4542.6|4556.6|4547.6|4550.2|4541.2|0
1730926500000|2024-11-06 20:55:00|4552|4543|4552.3|4543.3|4554|4545|4550.4|4541.4|0
1730926800000|2024-11-06 21:00:00|4544.7|4535.7|4546.1|4537.1|4547.7|4538.7|4543.9|4534.9|0
1730927100000|2024-11-06 21:05:00|4546.2|4537.2|4545.1|4536.1|4546.5|4537.5|4545|4536|0
1730927400000|2024-11-06 21:10:00|4545.2|4536.2|4544.3|4535.3|4545.4|4536.4|4544.3|4535.3|0
1730927700000|2024-11-06 21:15:00|4544.5|4535.5|4545.4|4536.4|4545.4|4536.4|4543.8|4534.8|0
1730928000000|2024-11-06 21:20:00|4545.3|4536.3|4545.7|4536.7|4546.3|4537.3|4545|4536|0
1730928300000|2024-11-06 21:25:00|4545.6|4536.6|4546.1|4537.1|4546.3|4537.3|4544.9|4535.9|0
1730928600000|2024-11-06 21:30:00|4546.2|4537.2|4545.8|4536.8|4546.2|4537.2|4545.6|4536.6|0
1730928900000|2024-11-06 21:35:00|4545.7|4536.7|4545.8|4536.8|4545.9|4536.9|4545.1|4536.1|0
1730929200000|2024-11-06 21:40:00|4545.7|4536.7|4545.6|4536.6|4546.5|4537.5|4545.5|4536.5|0
1730929500000|2024-11-06 21:45:00|4545.5|4536.5|4547.4|4538.4|4547.4|4538.4|4545.5|4536.5|0
1730929800000|2024-11-06 21:50:00|4547.3|4538.3|4548.1|4539.1|4548.8|4539.8|4547.3|4538.3|0
1730930100000|2024-11-06 21:55:00|4548|4539|4545.8|4536.8|4548.4|4539.4|4544.6|4535.6|0
1730930400000|2024-11-06 22:00:00|4545.6|4536.6|4545.5|4536.5|4545.7|4536.7|4545.3|4536.3|0
1730930700000|2024-11-06 22:05:00|4545.4|4536.4|4546|4537|4546|4537|4545.3|4536.3|0
1730931000000|2024-11-06 22:10:00|4545.8|4536.8|4546.2|4537.2|4546.2|4537.2|4545.8|4536.8|0
1730931300000|2024-11-06 22:15:00|4545.9|4536.9|4545.5|4536.5|4546|4537|4545.3|4536.3|0
1730931600000|2024-11-06 22:20:00|4545.7|4536.7|4544.9|4535.9|4545.7|4536.7|4544.9|4535.9|0
1730931900000|2024-11-06 22:25:00|4545|4536|4545|4536|4545.1|4536.1|4545|4536|0
1730932200000|2024-11-06 22:30:00|4544.8|4535.8|4544.8|4535.8|4544.8|4535.8|4544.7|4535.7|0
1730932500000|2024-11-06 22:35:00|4544.7|4535.7|4544.1|4535.1|4544.7|4535.7|4544.1|4535.1|0
1730932800000|2024-11-06 22:40:00|4544|4535|4543.7|4534.7|4544|4535|4543.2|4534.2|0
1730933100000|2024-11-06 22:45:00|4543.9|4534.9|4543.9|4534.9|4543.9|4534.9|4543.7|4534.7|0
1730933400000|2024-11-06 22:50:00|4544.1|4535.1|4544.4|4535.4|4544.5|4535.5|4544.1|4535.1|0
1730933700000|2024-11-06 22:55:00|4544.5|4535.5|4544.6|4535.6|4544.8|4535.8|4544.3|4535.3|0
1730934000000|2024-11-06 23:00:00|4544.5|4535.5|4543.6|4534.6|4544.7|4535.7|4543|4534|0
1730934300000|2024-11-06 23:05:00|4543.7|4534.7|4543.4|4534.4|4544|4535|4542.7|4533.7|0
1730934600000|2024-11-06 23:10:00|4543.5|4534.5|4543.7|4534.7|4543.8|4534.8|4543.5|4534.5|0
1730934900000|2024-11-06 23:15:00|4543.6|4534.6|4542.3|4533.3|4543.8|4534.8|4541.9|4532.9|0
1730935200000|2024-11-06 23:20:00|4542.2|4533.2|4542.2|4533.2|4542.7|4533.7|4541.9|4532.9|0
1730935500000|2024-11-06 23:25:00|4542.3|4533.3|4543|4534|4543.1|4534.1|4541.9|4532.9|0
1730935800000|2024-11-06 23:30:00|4542.9|4533.9|4542.3|4533.3|4543|4534|4542|4533|0
1730936100000|2024-11-06 23:35:00|4542.4|4533.4|4542.3|4533.3|4542.5|4533.5|4541.9|4532.9|0
1730936400000|2024-11-06 23:40:00|4542.2|4533.2|4541.2|4532.2|4542.5|4533.5|4540.5|4531.5|0
1730936700000|2024-11-06 23:45:00|4541.3|4532.3|4541.3|4532.3|4541.9|4532.9|4541.2|4532.2|0
1730937000000|2024-11-06 23:50:00|4541.2|4532.2|4541.1|4532.1|4541.3|4532.3|4540.7|4531.7|0
1730937300000|2024-11-06 23:55:00|4541|4532|4540.9|4531.9|4541.3|4532.3|4540.7|4531.7|0
1730937600000|2024-11-07 00:00:00|4540.8|4531.8|4542.2|4533.2|4542.7|4533.7|4540.8|4531.8|0
1730937900000|2024-11-07 00:05:00|4542.3|4533.3|4544.9|4535.9|4546.1|4537.1|4542.3|4533.3|0
1730938200000|2024-11-07 00:10:00|4545|4536|4547.3|4538.3|4548|4539|4545|4536|0
1730938500000|2024-11-07 00:15:00|4547.4|4538.4|4547.4|4538.4|4548.1|4539.1|4546.9|4537.9|0
1730938800000|2024-11-07 00:20:00|4547.5|4538.5|4544.7|4535.7|4547.6|4538.6|4544.4|4535.4|0
1730939100000|2024-11-07 00:25:00|4544.6|4535.6|4543.4|4534.4|4544.9|4535.9|4543.1|4534.1|0
1730939400000|2024-11-07 00:30:00|4543.2|4534.2|4543.6|4534.6|4543.9|4534.9|4542.8|4533.8|0
1730939700000|2024-11-07 00:35:00|4543.7|4534.7|4544.5|4535.5|4544.6|4535.6|4543.7|4534.7|0
1730940000000|2024-11-07 00:40:00|4544.4|4535.4|4543.8|4534.8|4544.7|4535.7|4543.6|4534.6|0
1730940300000|2024-11-07 00:45:00|4543.9|4534.9|4542.4|4533.4|4544.2|4535.2|4542.4|4533.4|0
1730940600000|2024-11-07 00:50:00|4542.5|4533.5|4542.6|4533.6|4543.2|4534.2|4542.1|4533.1|0
1730940900000|2024-11-07 00:55:00|4542.8|4533.8|4543|4534|4543.7|4534.7|4542.6|4533.6|0
1730941200000|2024-11-07 01:00:00|4543.1|4534.1|4543|4534|4543.3|4534.3|4542.4|4533.4|0
1730941500000|2024-11-07 01:05:00|4543.1|4534.1|4541.9|4532.9|4543.3|4534.3|4541.5|4532.5|0
1730941800000|2024-11-07 01:10:00|4541.8|4532.8|4542.7|4533.7|4542.9|4533.9|4541.2|4532.2|0
1730942100000|2024-11-07 01:15:00|4542.8|4533.8|4535.5|4531.5|4547.5|4543.5|4525.5|4521.5|556
1730942400000|2024-11-07 01:20:00|4536|4532|4523.5|4519.5|4537|4533|4522.5|4518.5|414
1730942700000|2024-11-07 01:25:00|4524|4520|4521.5|4517.5|4525|4521|4517|4513|438
1730943000000|2024-11-07 01:30:00|4524.5|4520.5|4514|4510|4528.5|4524.5|4502.5|4498.5|4123
1730943300000|2024-11-07 01:35:00|4513|4509|4533.5|4529.5|4544.5|4540.5|4509.5|4505.5|2556
1730943600000|2024-11-07 01:40:00|4531.5|4527.5|4528.5|4524.5|4538|4534|4520|4516|2276
1730943900000|2024-11-07 01:45:00|4529.5|4525.5|4549.5|4545.5|4551.5|4547.5|4523.5|4519.5|2033
1730944200000|2024-11-07 01:50:00|4549|4545|4537.5|4533.5|4551.5|4547.5|4533.5|4529.5|1879
1730944500000|2024-11-07 01:55:00|4538.5|4534.5|4550.5|4546.5|4551.5|4547.5|4537.5|4533.5|1721
1730944800000|2024-11-07 02:00:00|4551.5|4547.5|4599.5|4595.5|4604.5|4600.5|4551.5|4547.5|3022
1730945100000|2024-11-07 02:05:00|4598.5|4594.5|4614.5|4610.5|4641.5|4637.5|4598.5|4594.5|6541
1730945400000|2024-11-07 02:10:00|4615|4611|4601.5|4597.5|4619.5|4615.5|4600.5|4596.5|2333
1730945700000|2024-11-07 02:15:00|4601|4597|4610.5|4606.5|4616.5|4612.5|4591.5|4587.5|2081
1730946000000|2024-11-07 02:20:00|4610|4606|4593.5|4589.5|4610|4606|4588.5|4584.5|1685
1730946300000|2024-11-07 02:25:00|4592.5|4588.5|4574.5|4570.5|4595.5|4591.5|4570.5|4566.5|1392
1730946600000|2024-11-07 02:30:00|4575|4571|4577.5|4573.5|4580.5|4576.5|4568.5|4564.5|1475
1730946900000|2024-11-07 02:35:00|4576.5|4572.5|4581.5|4577.5|4583.5|4579.5|4565.5|4561.5|1174
1730947200000|2024-11-07 02:40:00|4582|4578|4586.5|4582.5|4594.5|4590.5|4581.5|4577.5|1132
1730947500000|2024-11-07 02:45:00|4586|4582|4585.5|4581.5|4587.5|4583.5|4576.5|4572.5|592
1730947800000|2024-11-07 02:50:00|4586|4582|4596.5|4592.5|4598.5|4594.5|4581.5|4577.5|980
1730948100000|2024-11-07 02:55:00|4596|4592|4596.5|4592.5|4600.5|4596.5|4587.5|4583.5|540
1730948400000|2024-11-07 03:00:00|4596|4592|4585.5|4581.5|4597.5|4593.5|4585.5|4581.5|574
1730948700000|2024-11-07 03:05:00|4586|4582|4582|4578|4586|4582|4575|4571|772
1730949000000|2024-11-07 03:10:00|4582.5|4578.5|4589.5|4585.5|4594.5|4590.5|4579|4575|587
1730949300000|2024-11-07 03:15:00|4589|4585|4591.7|4587.7|4597.7|4593.7|4586|4582|590
1730949600000|2024-11-07 03:20:00|4592.7|4588.7|4589.7|4585.7|4593.7|4589.7|4586.7|4582.7|517
1730949900000|2024-11-07 03:25:00|4590.7|4586.7|4606.2|4602.2|4607.7|4603.7|4583.7|4579.7|877
1730950200000|2024-11-07 03:30:00|4606.7|4602.7|4607.7|4603.7|4610.7|4606.7|4603.7|4599.7|329
1730950500000|2024-11-07 03:35:00|4606.7|4602.7|4605.7|4601.7|4607.7|4603.7|4604.7|4600.7|177
1730950800000|2024-11-07 03:40:00|4606.2|4602.2|4606.2|4602.2|4608.7|4604.7|4601.7|4597.7|243
1730951100000|2024-11-07 03:45:00|4606.7|4602.7|4611.7|4607.7|4612.2|4608.2|4605.7|4601.7|349
1730951400000|2024-11-07 03:50:00|4612.2|4608.2|4615.7|4611.7|4616.7|4612.7|4605.7|4601.7|685
1730951700000|2024-11-07 03:55:00|4615.2|4611.2|4615.7|4611.7|4617.7|4613.7|4614.2|4610.2|396
1730952000000|2024-11-07 04:00:00|4619.9|4610.9|4617.2|4608.2|4620.2|4611.2|4617.1|4608.1|0
1730952300000|2024-11-07 04:05:00|4617.3|4608.3|4616.8|4607.8|4617.3|4608.3|4616.2|4607.2|0
1730952600000|2024-11-07 04:10:00|4616.7|4607.7|4616.7|4607.7|4616.9|4607.9|4616.5|4607.5|0
1730952900000|2024-11-07 04:15:00|4616.9|4607.9|4617.1|4608.1|4619.2|4610.2|4614.6|4605.6|0
1730953200000|2024-11-07 04:20:00|4617.2|4608.2|4616.7|4607.7|4617.3|4608.3|4616.5|4607.5|0
1730953500000|2024-11-07 04:25:00|4616.6|4607.6|4617|4608|4617.4|4608.4|4616.6|4607.6|0
1730953800000|2024-11-07 04:30:00|4616.9|4607.9|4616.8|4607.8|4617.2|4608.2|4616.8|4607.8|0
1730954100000|2024-11-07 04:35:00|4616.9|4607.9|4617.3|4608.3|4620|4611|4616.8|4607.8|0
1730954400000|2024-11-07 04:40:00|4617.4|4608.4|4617.7|4608.7|4617.7|4608.7|4617.2|4608.2|0
1730954700000|2024-11-07 04:45:00|4617.8|4608.8|4617.9|4608.9|4618.2|4609.2|4617.8|4608.8|0
1730955000000|2024-11-07 04:50:00|4617.8|4608.8|4618.8|4609.8|4619.6|4610.6|4617.8|4608.8|0
1730955300000|2024-11-07 04:55:00|4618.7|4609.7|4618.6|4609.6|4618.8|4609.8|4618|4609|4
1730955600000|2024-11-07 05:00:00|4619.7|4615.7|4607.7|4603.7|4626.7|4622.7|4607.7|4603.7|2182
1730955900000|2024-11-07 05:05:00|4608.2|4604.2|4631.7|4627.7|4631.7|4627.7|4607.7|4603.7|1528
1730956200000|2024-11-07 05:10:00|4632.2|4628.2|4618.7|4614.7|4632.7|4628.7|4616.7|4612.7|1013
1730956500000|2024-11-07 05:15:00|4619.2|4615.2|4616.7|4612.7|4625.7|4621.7|4614.7|4610.7|823
1730956800000|2024-11-07 05:20:00|4617.2|4613.2|4609.7|4605.7|4622.7|4618.7|4609.7|4605.7|781
1730957100000|2024-11-07 05:25:00|4610.2|4606.2|4592.7|4588.7|4612.2|4608.2|4591.2|4587.2|1519
1730957400000|2024-11-07 05:30:00|4592.2|4588.2|4604.2|4600.2|4604.7|4600.7|4591.7|4587.7|804
1730957700000|2024-11-07 05:35:00|4604.7|4600.7|4605.7|4601.7|4608.2|4604.2|4599.7|4595.7|611
1730958000000|2024-11-07 05:40:00|4606.7|4602.7|4615.7|4611.7|4615.7|4611.7|4601.7|4597.7|770
1730958300000|2024-11-07 05:45:00|4615.2|4611.2|4624.2|4620.2|4626.7|4622.7|4613.7|4609.7|1250
1730958600000|2024-11-07 05:50:00|4624.7|4620.7|4621.7|4617.7|4629.7|4625.7|4619.7|4615.7|1114
1730958900000|2024-11-07 05:55:00|4621.2|4617.2|4629.7|4625.7|4633.7|4629.7|4617.2|4613.2|1159
1730959200000|2024-11-07 06:00:00|4628.7|4624.7|4621.7|4617.7|4642.7|4638.7|4617.7|4613.7|1953
1730959500000|2024-11-07 06:05:00|4622.2|4618.2|4615.7|4611.7|4630.7|4626.7|4614.7|4610.7|1596
1730959800000|2024-11-07 06:10:00|4615.2|4611.2|4626.7|4622.7|4627.7|4623.7|4613.7|4609.7|1483
1730960100000|2024-11-07 06:15:00|4627.2|4623.2|4619.2|4615.2|4628.7|4624.7|4612.2|4608.2|1276
1730960400000|2024-11-07 06:20:00|4618.7|4614.7|4634.2|4630.2|4637.2|4633.2|4617.7|4613.7|1617
1730960700000|2024-11-07 06:25:00|4633.7|4629.7|4627.7|4623.7|4635.2|4631.2|4625.7|4621.7|719
1730961000000|2024-11-07 06:30:00|4626.7|4622.7|4628.7|4624.7|4630.2|4626.2|4622.7|4618.7|742
1730961300000|2024-11-07 06:35:00|4629.2|4625.2|4634.7|4630.7|4636.7|4632.7|4626.7|4622.7|1238
1730961600000|2024-11-07 06:40:00|4634.2|4630.2|4639.2|4635.2|4639.7|4635.7|4630.7|4626.7|1212
1730961900000|2024-11-07 06:45:00|4639.7|4635.7|4642.7|4638.7|4643.7|4639.7|4636.7|4632.7|1081
1730962200000|2024-11-07 06:50:00|4643.2|4639.2|4647.7|4643.7|4650.7|4646.7|4642.7|4638.7|1392
1730962500000|2024-11-07 06:55:00|4647.2|4643.2|4652.7|4648.7|4653.2|4649.2|4643.7|4639.7|783
1730962800000|2024-11-07 07:00:00|4653.2|4649.2|4652.7|4648.7|4655.7|4651.7|4645.7|4641.7|1704
1730963100000|2024-11-07 07:05:00|4651.7|4647.7|4672.7|4668.7|4674.7|4670.7|4651.7|4647.7|1019
1730963400000|2024-11-07 07:10:00|4673.2|4669.2|4677.7|4673.7|4683.7|4679.7|4672.7|4668.7|1186
1730963700000|2024-11-07 07:15:00|4678.7|4674.7|4677.7|4673.7|4686.7|4682.7|4677.7|4673.7|922
1730964000000|2024-11-07 07:20:00|4678.2|4674.2|4675.2|4671.2|4681.7|4677.7|4672.7|4668.7|610
1730964300000|2024-11-07 07:25:00|4674.7|4670.7|4665.7|4661.7|4675.7|4671.7|4663.7|4659.7|652
1730964600000|2024-11-07 07:30:00|4665.2|4661.2|4678.7|4674.7|4682.2|4678.2|4664.2|4660.2|841
1730964900000|2024-11-07 07:35:00|4678.2|4674.2|4678.2|4674.2|4681.2|4677.2|4674.7|4670.7|899
1730965200000|2024-11-07 07:40:00|4677.7|4673.7|4677.7|4673.7|4682.7|4678.7|4674.7|4670.7|1054
1730965500000|2024-11-07 07:45:00|4676.7|4672.7|4669.7|4665.7|4677.2|4673.2|4667.7|4663.7|1472
1730965800000|2024-11-07 07:50:00|4668.7|4664.7|4671.7|4667.7|4676.7|4672.7|4668.7|4664.7|1266
1730966100000|2024-11-07 07:55:00|4670.7|4666.7|4671.7|4667.7|4674.7|4670.7|4669.7|4665.7|1508
1730966400000|2024-11-07 08:00:00|4670.7|4666.7|4668.7|4664.7|4674.7|4670.7|4662.7|4658.7|1424
1730966700000|2024-11-07 08:05:00|4669.2|4665.2|4675.7|4671.7|4681.7|4677.7|4666.7|4662.7|1239
1730967000000|2024-11-07 08:10:00|4674.7|4670.7|4681.7|4677.7|4681.7|4677.7|4673.7|4669.7|861
1730967300000|2024-11-07 08:15:00|4682.2|4678.2|4688.7|4684.7|4692.7|4688.7|4681.7|4677.7|1151
1730967600000|2024-11-07 08:20:00|4688.2|4684.2|4691.7|4687.7|4692.7|4688.7|4685.7|4681.7|2380
1730967900000|2024-11-07 08:25:00|4690.7|4686.7|4700.2|4696.2|4702.2|4698.2|4690.2|4686.2|1026
1730968200000|2024-11-07 08:30:00|4701.6|4692.6|4699.4|4690.4|4701.6|4692.6|4698.8|4689.8|1
1730968500000|2024-11-07 08:35:00|4699.3|4690.3|4697.2|4688.2|4699.3|4690.3|4696.2|4687.2|0
1730968800000|2024-11-07 08:40:00|4697|4688|4698.4|4689.4|4698.5|4689.5|4696.3|4687.3|0
1730969100000|2024-11-07 08:45:00|4698.5|4689.5|4691.4|4682.4|4699.2|4690.2|4690.9|4681.9|0
1730969400000|2024-11-07 08:50:00|4691.6|4682.6|4692.2|4683.2|4692.4|4683.4|4690.7|4681.7|0
1730969700000|2024-11-07 08:55:00|4692.3|4683.3|4692.8|4683.8|4693|4684|4691.2|4682.2|0
1730970000000|2024-11-07 09:00:00|4692.9|4683.9|4691.4|4682.4|4693.1|4684.1|4691.2|4682.2|0
1730970300000|2024-11-07 09:05:00|4691.5|4682.5|4694.3|4685.3|4694.4|4685.4|4691.5|4682.5|0
1730970600000|2024-11-07 09:10:00|4694.4|4685.4|4694.3|4685.3|4695.1|4686.1|4693.7|4684.7|0
1730970900000|2024-11-07 09:15:00|4694.4|4685.4|4703.7|4697.7|4706.2|4700.2|4694.4|4685.4|211
1730971200000|2024-11-07 09:20:00|4703.2|4697.2|4701.7|4695.7|4704.7|4698.7|4699.7|4693.7|121
1730971500000|2024-11-07 09:25:00|4701.2|4695.2|4699.7|4693.7|4702.2|4696.2|4698.2|4692.2|77
1730971800000|2024-11-07 09:30:00|4699.2|4693.2|4703.2|4697.2|4704.7|4698.7|4698.7|4692.7|37
1730972100000|2024-11-07 09:35:00|4703.7|4697.7|4703.7|4697.7|4704.7|4698.7|4702.7|4696.7|42
1730972400000|2024-11-07 09:40:00|4704.2|4698.2|4702.7|4696.7|4704.7|4698.7|4702.7|4696.7|42
1730972700000|2024-11-07 09:45:00|4703.2|4697.2|4703.7|4697.7|4704.7|4698.7|4700.2|4694.2|2050
1730973000000|2024-11-07 09:50:00|4703.2|4697.2|4709.2|4703.2|4711.2|4705.2|4703.2|4697.2|100
1730973300000|2024-11-07 09:55:00|4709.7|4703.7|4710.7|4704.7|4713.2|4707.2|4708.2|4702.2|122
1730973600000|2024-11-07 10:00:00|4710.2|4704.2|4707.2|4701.2|4711.2|4705.2|4706.7|4700.7|59
1730973900000|2024-11-07 10:05:00|4707.7|4701.7|4703.2|4697.2|4707.7|4701.7|4703.2|4697.2|26
1730974200000|2024-11-07 10:10:00|4703.7|4697.7|4704.7|4698.7|4704.7|4698.7|4702.7|4696.7|1
1730974500000|2024-11-07 10:15:00|4705.2|4698.2|4705.2|4698.2|4706.2|4699.2|4703.2|4696.2|13
1730974800000|2024-11-07 10:20:00|4706.2|4697.2|4705.2|4697.2|4707.2|4699.2|4705.2|4697.2|4
1730975100000|2024-11-07 10:25:00|4704.2|4696.2|4700.2|4693.2|4704.2|4697.2|4699.2|4691.2|38
1730975400000|2024-11-07 10:30:00|4701.2|4694.2|4700.2|4693.2|4702.2|4694.2|4699.2|4692.2|13
1730975700000|2024-11-07 10:35:00|4701.2|4694.2|4698.2|4691.2|4702.2|4695.2|4698.2|4691.2|25
1730976000000|2024-11-07 10:40:00|4697.2|4690.2|4696.2|4689.2|4698.2|4691.2|4694.2|4687.2|66
1730976300000|2024-11-07 10:45:00|4695.2|4688.2|4693.2|4686.2|4696.2|4689.2|4693.2|4685.2|47
1730976600000|2024-11-07 10:50:00|4692.2|4685.2|4692.2|4685.2|4693.2|4686.2|4691.2|4683.2|41
1730976900000|2024-11-07 10:55:00|4693.2|4686.2|4694.2|4686.2|4696.2|4688.2|4693.2|4686.2|17
1730977200000|2024-11-07 11:00:00|4693.2|4687.2|4690.2|4683.2|4694.2|4687.2|4688.2|4681.2|31
1730977500000|2024-11-07 11:05:00|4689.2|4682.2|4686.2|4679.2|4690.2|4683.2|4686.2|4678.2|31
1730977800000|2024-11-07 11:10:00|4685.2|4678.2|4684.2|4677.2|4686.2|4678.2|4684.2|4677.2|28
1730978100000|2024-11-07 11:15:00|4683.2|4676.2|4684.2|4677.2|4685.2|4677.2|4683.2|4676.2|28
1730978400000|2024-11-07 11:20:00|4683.2|4676.2|4686.2|4678.2|4686.2|4679.2|4682.2|4675.2|12
1730978700000|2024-11-07 11:25:00|4687.2|4679.2|4687.2|4680.2|4688.2|4681.2|4686.2|4679.2|8
1730979000000|2024-11-07 11:30:00|4688.2|4679.2|4689.2|4682.2|4690.2|4683.2|4686.2|4679.2|31
1730979300000|2024-11-07 11:35:00|4690.2|4681.2|4688.2|4680.2|4690.2|4682.2|4686.2|4679.2|25
1730979600000|2024-11-07 11:40:00|4687.2|4681.2|4690.2|4683.2|4690.2|4683.2|4687.2|4679.2|13
1730979900000|2024-11-07 11:45:00|4691.2|4682.2|4688.2|4681.2|4691.2|4684.2|4688.2|4681.2|10
1730980200000|2024-11-07 11:50:00|4689.2|4682.2|4691.2|4683.2|4692.2|4684.2|4689.2|4681.2|14
1730980500000|2024-11-07 11:55:00|4692.2|4684.2|4693.2|4685.2|4695.2|4687.2|4691.2|4683.2|16
1730980800000|2024-11-07 12:00:00|4694.2|4686.2|4694.2|4685.2|4694.2|4687.2|4691.2|4682.2|11
1730981100000|2024-11-07 12:05:00|4693.2|4684.2|4689.2|4682.2|4694.2|4684.2|4687.2|4680.2|14
1730981400000|2024-11-07 12:10:00|4688.2|4681.2|4689.2|4681.2|4689.2|4682.2|4687.2|4679.2|52
1730981700000|2024-11-07 12:15:00|4688.2|4682.2|4685.2|4678.2|4690.2|4682.2|4685.2|4677.2|27
1730982000000|2024-11-07 12:20:00|4686.2|4677.2|4687.2|4679.2|4687.2|4680.2|4684.2|4677.2|20
1730982300000|2024-11-07 12:25:00|4688.2|4680.2|4688.2|4681.2|4690.2|4682.2|4686.2|4679.2|17
1730982600000|2024-11-07 12:30:00|4687.2|4680.2|4686.2|4679.2|4691.2|4684.2|4685.2|4678.2|34
1730982900000|2024-11-07 12:35:00|4685.2|4678.2|4686.2|4679.2|4688.2|4681.2|4685.2|4678.2|44
1730983200000|2024-11-07 12:40:00|4685.2|4678.2|4686.2|4679.2|4687.2|4679.2|4685.2|4677.2|23
1730983500000|2024-11-07 12:45:00|4685.2|4678.2|4688.2|4681.2|4689.2|4681.2|4685.2|4678.2|14
1730983800000|2024-11-07 12:50:00|4689.2|4682.2|4693.2|4685.2|4694.2|4686.2|4688.2|4680.2|38
1730984100000|2024-11-07 12:55:00|4694.2|4686.2|4697.2|4690.2|4697.2|4690.2|4693.2|4686.2|27
1730984400000|2024-11-07 13:00:00|4696.2|4689.2|4704.2|4697.2|4705.2|4698.2|4696.2|4689.2|59
1730984700000|2024-11-07 13:05:00|4705.2|4698.2|4710.2|4703.2|4716.2|4709.2|4704.2|4697.2|139
1730985000000|2024-11-07 13:10:00|4711.2|4704.2|4717.2|4710.2|4719.2|4712.2|4710.2|4703.2|124
1730985300000|2024-11-07 13:15:00|4718.2|4711.2|4722.2|4714.2|4722.2|4715.2|4717.2|4710.2|42
1730985600000|2024-11-07 13:20:00|4721.2|4713.2|4723.2|4716.2|4723.2|4716.2|4718.2|4711.2|65
1730985900000|2024-11-07 13:25:00|4724.2|4715.2|4729.2|4722.2|4729.2|4722.2|4723.2|4715.2|141
1730986200000|2024-11-07 13:30:00|4728.2|4721.2|4729.2|4721.2|4732.2|4724.2|4723.2|4715.2|124
1730986500000|2024-11-07 13:35:00|4728.2|4720.2|4737.2|4730.2|4737.2|4730.2|4727.2|4719.2|51
1730986800000|2024-11-07 13:40:00|4736.2|4729.2|4740.2|4733.2|4742.2|4735.2|4736.2|4729.2|159
1730987100000|2024-11-07 13:45:00|4741.2|4732.2|4741.2|4733.2|4742.2|4735.2|4737.2|4730.2|91
1730987400000|2024-11-07 13:50:00|4740.2|4732.2|4732.2|4725.2|4741.2|4733.2|4731.2|4724.2|104
1730987700000|2024-11-07 13:55:00|4733.2|4724.2|4730.7|4724.7|4733.2|4725.2|4728.2|4720.2|89
1730988000000|2024-11-07 14:00:00|4730.2|4724.2|4731.7|4725.7|4732.7|4726.7|4728.2|4722.2|87
1730988300000|2024-11-07 14:05:00|4731.2|4725.2|4727.7|4721.7|4732.7|4726.7|4727.7|4721.7|126
1730988600000|2024-11-07 14:10:00|4728.2|4722.2|4730.7|4724.7|4731.2|4725.2|4727.2|4721.2|109
1730988900000|2024-11-07 14:15:00|4730.2|4724.2|4724.7|4718.7|4732.7|4726.7|4724.7|4718.7|201
1730989200000|2024-11-07 14:20:00|4725.7|4719.7|4742.7|4736.7|4743.7|4737.7|4725.7|4719.7|212
1730989500000|2024-11-07 14:25:00|4742.2|4736.2|4740.7|4734.7|4746.7|4740.7|4738.2|4732.2|236
1730989800000|2024-11-07 14:30:00|4741.2|4735.2|4735.2|4729.2|4759.2|4753.2|4728.2|4722.2|825
1730990100000|2024-11-07 14:35:00|4734.7|4728.7|4749.2|4743.2|4750.7|4744.7|4722.2|4716.2|471
1730990400000|2024-11-07 14:40:00|4749.7|4743.7|4748.2|4742.2|4762.2|4756.2|4745.2|4739.2|433
1730990700000|2024-11-07 14:45:00|4747.7|4741.7|4737.2|4731.2|4748.2|4742.2|4736.2|4730.2|155
1730991000000|2024-11-07 14:50:00|4736.2|4730.2|4740.7|4734.7|4744.2|4738.2|4733.7|4727.7|174
1730991300000|2024-11-07 14:55:00|4741.7|4735.7|4734.7|4728.7|4744.7|4738.7|4730.2|4724.2|189
1730991600000|2024-11-07 15:00:00|4734.2|4728.2|4739.2|4733.2|4740.7|4734.7|4726.2|4720.2|202
1730991900000|2024-11-07 15:05:00|4739.7|4733.7|4747.2|4741.2|4747.2|4741.2|4734.7|4728.7|136
1730992200000|2024-11-07 15:10:00|4746.7|4740.7|4751.2|4745.2|4751.2|4745.2|4740.2|4734.2|62
1730992500000|2024-11-07 15:15:00|4751.7|4745.7|4749.7|4743.7|4752.2|4746.2|4743.2|4737.2|76
1730992800000|2024-11-07 15:20:00|4749.2|4743.2|4752.2|4746.2|4754.2|4748.2|4747.2|4741.2|59
1730993100000|2024-11-07 15:25:00|4752.7|4746.7|4761.2|4755.2|4763.7|4757.7|4752.2|4746.2|189
1730993400000|2024-11-07 15:30:00|4760.7|4754.7|4759.2|4753.2|4765.2|4759.2|4756.7|4750.7|156
1730993700000|2024-11-07 15:35:00|4759.7|4753.7|4765.7|4759.7|4768.2|4762.2|4759.2|4753.2|116
1730994000000|2024-11-07 15:40:00|4765.2|4759.2|4772.2|4766.2|4775.7|4769.7|4764.2|4758.2|213
1730994300000|2024-11-07 15:45:00|4772.7|4766.7|4771.7|4765.7|4775.2|4769.2|4768.2|4762.2|85
1730994600000|2024-11-07 15:50:00|4771.2|4765.2|4766.2|4760.2|4772.2|4766.2|4761.2|4755.2|131
1730994900000|2024-11-07 15:55:00|4765.7|4759.7|4760.7|4754.7|4771.2|4765.2|4760.7|4754.7|178
1730995200000|2024-11-07 16:00:00|4759.2|4753.2|4757.2|4751.2|4762.7|4756.7|4750.7|4744.7|193
1730995500000|2024-11-07 16:05:00|4755.2|4749.2|4752.2|4746.2|4756.2|4750.2|4750.2|4744.2|88
1730995800000|2024-11-07 16:10:00|4751.7|4745.7|4760.7|4754.7|4763.2|4757.2|4749.7|4743.7|71
1730996100000|2024-11-07 16:15:00|4760.2|4754.2|4762.2|4756.2|4768.2|4762.2|4759.2|4753.2|107
1730996400000|2024-11-07 16:20:00|4761.2|4755.2|4764.2|4758.2|4767.2|4761.2|4759.7|4753.7|96
1730996700000|2024-11-07 16:25:00|4764.7|4758.7|4752.7|4746.7|4765.2|4759.2|4752.7|4746.7|102
1730997000000|2024-11-07 16:30:00|4753.2|4747.2|4756.2|4750.2|4756.2|4750.2|4748.2|4742.2|56
1730997300000|2024-11-07 16:35:00|4756.7|4750.7|4753.7|4747.7|4758.7|4752.7|4752.7|4746.7|16
1730997600000|2024-11-07 16:40:00|4753.2|4747.2|4754.2|4748.2|4756.7|4750.7|4753.2|4747.2|17
1730997900000|2024-11-07 16:45:00|4753.7|4747.7|4756.2|4750.2|4759.2|4753.2|4753.2|4747.2|32
1730998200000|2024-11-07 16:50:00|4756.7|4750.7|4759.7|4753.7|4760.7|4754.7|4755.7|4749.7|32
1730998500000|2024-11-07 16:55:00|4759.2|4753.2|4768.2|4762.2|4768.7|4762.7|4759.2|4753.2|55
1730998800000|2024-11-07 17:00:00|4767.7|4761.7|4765.7|4759.7|4770.7|4764.7|4763.2|4757.2|35
1730999100000|2024-11-07 17:05:00|4766.2|4760.2|4768.2|4762.2|4769.7|4763.7|4763.2|4757.2|41
1730999400000|2024-11-07 17:10:00|4767.7|4761.7|4774.7|4768.7|4775.2|4769.2|4766.7|4760.7|42
1730999700000|2024-11-07 17:15:00|4774.2|4768.2|4776.7|4770.7|4778.7|4772.7|4773.7|4767.7|123
1731000000000|2024-11-07 17:20:00|4777.2|4771.2|4779.2|4773.2|4782.7|4776.7|4776.7|4770.7|141
1731000300000|2024-11-07 17:25:00|4778.7|4772.7|4780.2|4774.2|4780.7|4774.7|4776.7|4770.7|66
1731000600000|2024-11-07 17:30:00|4780.7|4774.7|4785.2|4779.2|4787.7|4781.7|4779.7|4773.7|113
1731000900000|2024-11-07 17:35:00|4784.7|4778.7|4778.7|4772.7|4786.7|4780.7|4778.2|4772.2|131
1731001200000|2024-11-07 17:40:00|4778.2|4772.2|4778.7|4772.7|4781.7|4775.7|4776.7|4770.7|46
1731001500000|2024-11-07 17:45:00|4778.2|4772.2|4784.7|4778.7|4785.7|4779.7|4777.7|4771.7|83
1731001800000|2024-11-07 17:50:00|4785.2|4779.2|4795.2|4789.2|4798.2|4792.2|4783.7|4777.7|185
1731002100000|2024-11-07 17:55:00|4795.7|4789.7|4798.2|4792.2|4800.7|4794.7|4793.7|4787.7|164
1731002400000|2024-11-07 18:00:00|4798.7|4792.7|4795.2|4789.2|4798.7|4792.7|4793.2|4787.2|84
1731002700000|2024-11-07 18:05:00|4794.7|4788.7|4793.2|4787.2|4796.7|4790.7|4790.7|4784.7|53
1731003000000|2024-11-07 18:10:00|4793.7|4787.7|4787.7|4781.7|4795.7|4789.7|4786.2|4780.2|91
1731003300000|2024-11-07 18:15:00|4788.2|4782.2|4782.7|4776.7|4789.7|4783.7|4782.2|4776.2|66
1731003600000|2024-11-07 18:20:00|4783.7|4777.7|4786.7|4780.7|4789.7|4783.7|4782.7|4776.7|62
1731003900000|2024-11-07 18:25:00|4787.2|4781.2|4786.7|4780.7|4792.2|4786.2|4785.2|4779.2|72
1731004200000|2024-11-07 18:30:00|4786.2|4780.2|4777.7|4771.7|4787.2|4781.2|4777.7|4771.7|229
1731004500000|2024-11-07 18:35:00|4776.7|4770.7|4784.2|4778.2|4785.7|4779.7|4776.7|4770.7|106
1731004800000|2024-11-07 18:40:00|4783.7|4777.7|4788.7|4782.7|4788.7|4782.7|4781.7|4775.7|127
1731005100000|2024-11-07 18:45:00|4788.2|4782.2|4779.2|4773.2|4788.2|4782.2|4775.2|4769.2|108
1731005400000|2024-11-07 18:50:00|4778.7|4772.7|4780.7|4774.7|4781.2|4775.2|4776.7|4770.7|70
1731005700000|2024-11-07 18:55:00|4780.2|4774.2|4775.8|4766.8|4781.7|4775.7|4771.2|4765.2|167
1731006000000|2024-11-07 19:00:00|4775.7|4766.7|4775|4766|4785.6|4776.6|4773.6|4764.6|0
1731006300000|2024-11-07 19:05:00|4775.6|4766.6|4784.6|4775.6|4784.7|4775.7|4774.9|4765.9|0
1731006600000|2024-11-07 19:10:00|4784.7|4775.7|4786.2|4777.2|4786.2|4777.2|4781.9|4772.9|0
1731006900000|2024-11-07 19:15:00|4786.3|4777.3|4788|4779|4788|4779|4785.6|4776.6|0
1731007200000|2024-11-07 19:20:00|4788.7|4779.7|4792.1|4783.1|4792.1|4783.1|4788.6|4779.6|0
1731007500000|2024-11-07 19:25:00|4792.8|4783.8|4794.5|4785.5|4799.3|4790.3|4792.7|4783.7|0
1731007800000|2024-11-07 19:30:00|4794.6|4785.6|4802|4793|4802.8|4793.8|4794.5|4785.5|0
1731008100000|2024-11-07 19:35:00|4803.2|4794.2|4799.8|4790.8|4813.3|4804.3|4799.7|4790.7|0
1731008400000|2024-11-07 19:40:00|4799.7|4790.7|4799.3|4790.3|4800.6|4791.6|4788.1|4779.1|0
1731008700000|2024-11-07 19:45:00|4799.2|4790.2|4805|4796|4805.8|4796.8|4798.4|4789.4|0
1731009000000|2024-11-07 19:50:00|4805.6|4796.6|4798.7|4789.7|4807.8|4798.8|4794.2|4785.2|0
1731009300000|2024-11-07 19:55:00|4798.6|4789.6|4808|4799|4808.4|4799.4|4798.6|4789.6|0
1731009600000|2024-11-07 20:00:00|4807.8|4798.8|4811.7|4802.7|4812.6|4803.6|4805|4796|0
1731009900000|2024-11-07 20:05:00|4811.6|4802.6|4802.9|4793.9|4811.6|4802.6|4802.9|4793.9|0
1731010200000|2024-11-07 20:10:00|4803|4794|4806.7|4797.7|4808|4799|4803|4794|0
1731010500000|2024-11-07 20:15:00|4806.9|4797.9|4805.2|4796.2|4808.8|4799.8|4803.4|4794.4|0
1731010800000|2024-11-07 20:20:00|4805.1|4796.1|4801.2|4792.2|4805.7|4796.7|4799.5|4790.5|0
1731011100000|2024-11-07 20:25:00|4801.3|4792.3|4800.8|4791.8|4802.1|4793.1|4796.9|4787.9|0
1731011400000|2024-11-07 20:30:00|4800.7|4791.7|4798.2|4789.2|4804.6|4795.6|4796.4|4787.4|0
1731011700000|2024-11-07 20:35:00|4798.1|4789.1|4790.3|4781.3|4798.3|4789.3|4789.2|4780.2|0
1731012000000|2024-11-07 20:40:00|4790.4|4781.4|4787.7|4778.7|4792.2|4783.2|4787.5|4778.5|0
1731012300000|2024-11-07 20:45:00|4787.8|4778.8|4785.1|4776.1|4788.6|4779.6|4784.9|4775.9|0
1731012600000|2024-11-07 20:50:00|4784.6|4775.6|4786.7|4777.7|4787.4|4778.4|4782.4|4773.4|0
1731012900000|2024-11-07 20:55:00|4786.8|4777.8|4786.8|4777.8|4791.3|4782.3|4779.1|4770.1|0
1731013200000|2024-11-07 21:00:00|4786.7|4777.7|4786.5|4777.5|4787.4|4778.4|4786|4777|0
1731013500000|2024-11-07 21:05:00|4786.4|4777.4|4789|4780|4789.3|4780.3|4786.3|4777.3|0
1731013800000|2024-11-07 21:10:00|4788.9|4779.9|4789.5|4780.5|4790.4|4781.4|4788.9|4779.9|0
1731014100000|2024-11-07 21:15:00|4789.4|4780.4|4790.8|4781.8|4790.8|4781.8|4789.1|4780.1|0
1731014400000|2024-11-07 21:20:00|4790.7|4781.7|4790.1|4781.1|4791.1|4782.1|4790|4781|0
1731014700000|2024-11-07 21:25:00|4790|4781|4789.6|4780.6|4790.3|4781.3|4789.5|4780.5|0
1731015000000|2024-11-07 21:30:00|4789.5|4780.5|4789|4780|4789.6|4780.6|4788.7|4779.7|0
1731015300000|2024-11-07 21:35:00|4788.8|4779.8|4789.9|4780.9|4789.9|4780.9|4788.5|4779.5|0
1731015600000|2024-11-07 21:40:00|4789.8|4780.8|4790|4781|4790|4781|4789.2|4780.2|0
1731015900000|2024-11-07 21:45:00|4789.8|4780.8|4789.9|4780.9|4790.1|4781.1|4789.6|4780.6|0
1731016200000|2024-11-07 21:50:00|4789.8|4780.8|4790|4781|4790.1|4781.1|4789.6|4780.6|0
1731016500000|2024-11-07 21:55:00|4789.9|4780.9|4789|4780|4790.2|4781.2|4789|4780|0
1731016800000|2024-11-07 22:00:00|4789.1|4780.1|4789.3|4780.3|4789.3|4780.3|4789.1|4780.1|0
1731017100000|2024-11-07 22:05:00|4789.2|4780.2|4789.2|4780.2|4789.2|4780.2|4789|4780|0
1731017400000|2024-11-07 22:10:00|4789.3|4780.3|4789.2|4780.2|4789.3|4780.3|4789|4780|0
1731017700000|2024-11-07 22:15:00|4789.1|4780.1|4788.7|4779.7|4789.1|4780.1|4788.7|4779.7|0
1731018000000|2024-11-07 22:20:00|4788.8|4779.8|4788.9|4779.9|4788.9|4779.9|4788.7|4779.7|0
1731018300000|2024-11-07 22:25:00|4788.8|4779.8|4789|4780|4789|4780|4788.8|4779.8|0
1731018600000|2024-11-07 22:30:00|4789.1|4780.1|4788.8|4779.8|4789.1|4780.1|4788.8|4779.8|0
1731018900000|2024-11-07 22:35:00|4788.9|4779.9|4789.1|4780.1|4789.1|4780.1|4788.9|4779.9|0
1731019200000|2024-11-07 22:40:00|4789.2|4780.2|4789.2|4780.2|4789.2|4780.2|4789.2|4780.2|0
1731019500000|2024-11-07 22:45:00|4789.3|4780.3|4789.1|4780.1|4789.3|4780.3|4788.9|4779.9|0
1731019800000|2024-11-07 22:50:00|4789|4780|4789|4780|4789.2|4780.2|4789|4780|0
1731020100000|2024-11-07 22:55:00|4789.1|4780.1|4789.4|4780.4|4789.4|4780.4|4789.1|4780.1|0
1731020400000|2024-11-07 23:00:00|4789.7|4780.7|4787.4|4778.4|4790.3|4781.3|4786.5|4777.5|0
1731020700000|2024-11-07 23:05:00|4787.5|4778.5|4788|4779|4788.2|4779.2|4787.2|4778.2|0
1731021000000|2024-11-07 23:10:00|4788.1|4779.1|4788.8|4779.8|4789|4780|4788|4779|0
1731021300000|2024-11-07 23:15:00|4788.9|4779.9|4788.6|4779.6|4789.4|4780.4|4788.6|4779.6|0
1731021600000|2024-11-07 23:20:00|4788.4|4779.4|4788.7|4779.7|4788.8|4779.8|4788.1|4779.1|0
1731021900000|2024-11-07 23:25:00|4788.8|4779.8|4789.1|4780.1|4789.3|4780.3|4787.8|4778.8|0
1731022200000|2024-11-07 23:30:00|4789.2|4780.2|4789.4|4780.4|4789.7|4780.7|4788.2|4779.2|0
1731022500000|2024-11-07 23:35:00|4789.1|4780.1|4788.3|4779.3|4789.2|4780.2|4788.2|4779.2|0
1731022800000|2024-11-07 23:40:00|4788.4|4779.4|4788|4779|4788.8|4779.8|4788|4779|0
1731023100000|2024-11-07 23:45:00|4788.1|4779.1|4788.5|4779.5|4789|4780|4788.1|4779.1|0
1731023400000|2024-11-07 23:50:00|4788.4|4779.4|4788.8|4779.8|4789|4780|4788|4779|0
1731023700000|2024-11-07 23:55:00|4788.9|4779.9|4789.3|4780.3|4789.5|4780.5|4788.6|4779.6|0
1731024000000|2024-11-08 00:00:00|4789.4|4780.4|4790.1|4781.1|4790.3|4781.3|4789.3|4780.3|0
1731024300000|2024-11-08 00:05:00|4790|4781|4790.7|4781.7|4790.7|4781.7|4788.9|4779.9|0
1731024600000|2024-11-08 00:10:00|4789.9|4780.9|4789.7|4780.7|4790|4781|4789.6|4780.6|0
1731024900000|2024-11-08 00:15:00|4789.8|4780.8|4789.1|4780.1|4789.9|4780.9|4788.8|4779.8|0
1731025200000|2024-11-08 00:20:00|4789.2|4780.2|4788.3|4779.3|4789.2|4780.2|4788|4779|0
1731025500000|2024-11-08 00:25:00|4788.4|4779.4|4788.2|4779.2|4788.7|4779.7|4788.1|4779.1|0
1731025800000|2024-11-08 00:30:00|4788.3|4779.3|4788|4779|4788.3|4779.3|4787.7|4778.7|0
1731026100000|2024-11-08 00:35:00|4787.8|4778.8|4787.8|4778.8|4788.1|4779.1|4787.3|4778.3|0
1731026400000|2024-11-08 00:40:00|4787.9|4778.9|4788.2|4779.2|4788.7|4779.7|4787.8|4778.8|0
1731026700000|2024-11-08 00:45:00|4788.3|4779.3|4788.4|4779.4|4788.6|4779.6|4788.2|4779.2|0
1731027000000|2024-11-08 00:50:00|4788.3|4779.3|4787.4|4778.4|4788.3|4779.3|4787.2|4778.2|0
1731027300000|2024-11-08 00:55:00|4787.3|4778.3|4780.3|4771.3|4787.4|4778.4|4780.1|4771.1|0
1731027600000|2024-11-08 01:00:00|4780.4|4771.4|4777.8|4768.8|4780.4|4771.4|4777.3|4768.3|0
1731027900000|2024-11-08 01:05:00|4776.8|4767.8|4769.4|4760.4|4776.8|4767.8|4769.2|4760.2|0
1731028200000|2024-11-08 01:10:00|4769.5|4760.5|4767.5|4758.5|4770.1|4761.1|4767.5|4758.5|0
1731028500000|2024-11-08 01:15:00|4767.1|4758.1|4768.2|4764.2|4787.7|4783.7|4757.7|4753.7|966
1731028800000|2024-11-08 01:20:00|4767.7|4763.7|4776.2|4772.2|4787.2|4783.2|4766.2|4762.2|961
1731029100000|2024-11-08 01:25:00|4777.2|4773.2|4778.7|4774.7|4786.2|4782.2|4772.7|4768.7|679
1731029400000|2024-11-08 01:30:00|4779.2|4775.2|4793.7|4789.7|4832.2|4828.2|4774.7|4770.7|7595
1731029700000|2024-11-08 01:35:00|4794.7|4790.7|4789.7|4785.7|4801.2|4797.2|4772.7|4768.7|4953
1731030000000|2024-11-08 01:40:00|4790.2|4786.2|4766.2|4762.2|4792.2|4788.2|4752.2|4748.2|2923
1731030300000|2024-11-08 01:45:00|4765.7|4761.7|4780.7|4776.7|4785.7|4781.7|4764.7|4760.7|2469
1731030600000|2024-11-08 01:50:00|4782.7|4778.7|4794.7|4790.7|4806.7|4802.7|4780.7|4776.7|2485
1731030900000|2024-11-08 01:55:00|4795.2|4791.2|4779.2|4775.2|4796.2|4792.2|4774.2|4770.2|1461
1731031200000|2024-11-08 02:00:00|4778.2|4774.2|4771.7|4767.7|4784.7|4780.7|4770.7|4766.7|1684
1731031500000|2024-11-08 02:05:00|4771.2|4767.2|4758.7|4754.7|4780.2|4776.2|4758.2|4754.2|3169
1731031800000|2024-11-08 02:10:00|4758.2|4754.2|4751.7|4747.7|4767.2|4763.2|4751.7|4747.7|2589
1731032100000|2024-11-08 02:15:00|4752.2|4748.2|4777.2|4773.2|4781.7|4777.7|4749.7|4745.7|1424
1731032400000|2024-11-08 02:20:00|4777.7|4773.7|4769.7|4765.7|4779.7|4775.7|4767.7|4763.7|1181
1731032700000|2024-11-08 02:25:00|4770.2|4766.2|4768.2|4764.2|4777.7|4773.7|4765.7|4761.7|983
1731033000000|2024-11-08 02:30:00|4766.7|4762.7|4765.7|4761.7|4778.2|4774.2|4764.7|4760.7|1264
1731033300000|2024-11-08 02:35:00|4764.7|4760.7|4731.2|4727.2|4764.7|4760.7|4723.7|4719.7|3146
1731033600000|2024-11-08 02:40:00|4731.7|4727.7|4695.7|4691.7|4740.7|4736.7|4695.2|4691.2|3001
1731033900000|2024-11-08 02:45:00|4694.7|4690.7|4722.7|4718.7|4730.7|4726.7|4694.2|4690.2|2313
1731034200000|2024-11-08 02:50:00|4723.7|4719.7|4733.7|4729.7|4741.7|4737.7|4723.2|4719.2|1969
1731034500000|2024-11-08 02:55:00|4733.2|4729.2|4737.7|4733.7|4748.7|4744.7|4731.2|4727.2|1328
1731034800000|2024-11-08 03:00:00|4736.7|4732.7|4740.2|4736.2|4750.7|4746.7|4730.7|4726.7|1395
1731035100000|2024-11-08 03:05:00|4739.7|4735.7|4726.7|4722.7|4739.7|4735.7|4716.7|4712.7|968
1731035400000|2024-11-08 03:10:00|4727.2|4723.2|4731.2|4727.2|4738.7|4734.7|4725.7|4721.7|923
1731035700000|2024-11-08 03:15:00|4730.7|4726.7|4714.2|4710.2|4731.7|4727.7|4712.7|4708.7|824
1731036000000|2024-11-08 03:20:00|4713.7|4709.7|4710.7|4706.7|4720.7|4716.7|4698.2|4694.2|1339
1731036300000|2024-11-08 03:25:00|4711.2|4707.2|4690.2|4686.2|4711.7|4707.7|4688.7|4684.7|1379
1731036600000|2024-11-08 03:30:00|4689.7|4685.7|4671.2|4667.2|4696.7|4692.7|4670.7|4666.7|1039
1731036900000|2024-11-08 03:35:00|4671.7|4667.7|4673.7|4669.7|4674.7|4670.7|4659.7|4655.7|962
1731037200000|2024-11-08 03:40:00|4673.2|4669.2|4672.2|4668.2|4675.2|4671.2|4659.7|4655.7|946
1731037500000|2024-11-08 03:45:00|4671.7|4667.7|4662.7|4658.7|4673.7|4669.7|4661.7|4657.7|759
1731037800000|2024-11-08 03:50:00|4662.2|4658.2|4676.2|4672.2|4676.7|4672.7|4654.7|4650.7|888
1731038100000|2024-11-08 03:55:00|4675.7|4671.7|4680.2|4676.2|4683.7|4679.7|4675.7|4671.7|440
1731038400000|2024-11-08 04:00:00|4684.6|4675.6|4684.3|4675.3|4684.6|4675.6|4684.1|4675.1|0
1731038700000|2024-11-08 04:05:00|4684.4|4675.4|4684.5|4675.5|4684.5|4675.5|4684.3|4675.3|0
1731039000000|2024-11-08 04:10:00|4684.4|4675.4|4684.7|4675.7|4684.8|4675.8|4684.4|4675.4|0
1731039300000|2024-11-08 04:15:00|4684.8|4675.8|4685.5|4676.5|4685.5|4676.5|4684.7|4675.7|0
1731039600000|2024-11-08 04:20:00|4685.6|4676.6|4685.8|4676.8|4686|4677|4685.4|4676.4|0
1731039900000|2024-11-08 04:25:00|4685.9|4676.9|4685.8|4676.8|4686|4677|4685.7|4676.7|0
1731040200000|2024-11-08 04:30:00|4685.7|4676.7|4684.8|4675.8|4685.8|4676.8|4684.7|4675.7|0
1731040500000|2024-11-08 04:35:00|4684.9|4675.9|4684.8|4675.8|4685.1|4676.1|4684.8|4675.8|0
1731040800000|2024-11-08 04:40:00|4684.7|4675.7|4684.9|4675.9|4684.9|4675.9|4684.7|4675.7|0
1731041100000|2024-11-08 04:45:00|4684.8|4675.8|4684.9|4675.9|4685.2|4676.2|4684.8|4675.8|0
1731041400000|2024-11-08 04:50:00|4684.8|4675.8|4685|4676|4685.1|4676.1|4684.8|4675.8|0
1731041700000|2024-11-08 04:55:00|4684.9|4675.9|4684.7|4675.7|4685|4676|4684.7|4675.7|5
1731042000000|2024-11-08 05:00:00|4684.8|4675.8|4683.7|4679.7|4691.7|4687.7|4677.7|4673.7|2073
1731042300000|2024-11-08 05:05:00|4683.2|4679.2|4679.7|4675.7|4687.7|4683.7|4678.7|4674.7|1699
1731042600000|2024-11-08 05:10:00|4678.7|4674.7|4686.2|4682.2|4689.2|4685.2|4675.7|4671.7|1283
1731042900000|2024-11-08 05:15:00|4686.7|4682.7|4709.7|4705.7|4709.7|4705.7|4682.7|4678.7|2234
1731043200000|2024-11-08 05:20:00|4709.2|4705.2|4711.2|4707.2|4712.7|4708.7|4704.2|4700.2|1018
1731043500000|2024-11-08 05:25:00|4710.7|4706.7|4712.7|4708.7|4726.2|4722.2|4708.2|4704.2|1218
1731043800000|2024-11-08 05:30:00|4711.7|4707.7|4720.7|4716.7|4722.7|4718.7|4709.7|4705.7|1165
1731044100000|2024-11-08 05:35:00|4721.2|4717.2|4722.2|4718.2|4723.7|4719.7|4711.7|4707.7|852
1731044400000|2024-11-08 05:40:00|4721.7|4717.7|4717.7|4713.7|4729.7|4725.7|4716.7|4712.7|1246
1731044700000|2024-11-08 05:45:00|4717.2|4713.2|4719.7|4715.7|4719.7|4715.7|4704.2|4700.2|1449
1731045000000|2024-11-08 05:50:00|4720.7|4716.7|4709.7|4705.7|4727.7|4723.7|4708.7|4704.7|1969
1731045300000|2024-11-08 05:55:00|4708.7|4704.7|4702.7|4698.7|4713.7|4709.7|4701.2|4697.2|1090
1731045600000|2024-11-08 06:00:00|4701.7|4697.7|4694.7|4690.7|4706.2|4702.2|4691.7|4687.7|1775
1731045900000|2024-11-08 06:05:00|4693.7|4689.7|4706.7|4702.7|4708.7|4704.7|4693.7|4689.7|895
1731046200000|2024-11-08 06:10:00|4706.2|4702.2|4701.2|4697.2|4707.7|4703.7|4693.7|4689.7|970
1731046500000|2024-11-08 06:15:00|4701.7|4697.7|4699.7|4695.7|4706.2|4702.2|4697.7|4693.7|642
1731046800000|2024-11-08 06:20:00|4698.7|4694.7|4690.7|4686.7|4704.7|4700.7|4690.7|4686.7|794
1731047100000|2024-11-08 06:25:00|4690.2|4686.2|4698.7|4694.7|4699.7|4695.7|4682.7|4678.7|1275
1731047400000|2024-11-08 06:30:00|4699.2|4695.2|4703.7|4699.7|4708.7|4704.7|4689.7|4685.7|1166
1731047700000|2024-11-08 06:35:00|4703.2|4699.2|4689.7|4685.7|4708.2|4704.2|4688.7|4684.7|812
1731048000000|2024-11-08 06:40:00|4690.7|4686.7|4683.7|4679.7|4691.7|4687.7|4682.7|4678.7|1493
1731048300000|2024-11-08 06:45:00|4683.2|4679.2|4688.2|4684.2|4692.2|4688.2|4679.7|4675.7|1028
1731048600000|2024-11-08 06:50:00|4687.7|4683.7|4692.2|4688.2|4692.7|4688.7|4682.7|4678.7|991
1731048900000|2024-11-08 06:55:00|4691.7|4687.7|4694.7|4690.7|4696.7|4692.7|4689.7|4685.7|886
1731049200000|2024-11-08 07:00:00|4695.7|4691.7|4698.7|4694.7|4704.7|4700.7|4693.7|4689.7|687
1731049500000|2024-11-08 07:05:00|4698.2|4694.2|4685.7|4681.7|4698.2|4694.2|4684.7|4680.7|699
1731049800000|2024-11-08 07:10:00|4684.7|4680.7|4680.7|4676.7|4685.7|4681.7|4679.7|4675.7|836
1731050100000|2024-11-08 07:15:00|4680.2|4676.2|4674.7|4670.7|4680.2|4676.2|4667.7|4663.7|1231
1731050400000|2024-11-08 07:20:00|4674.2|4670.2|4676.7|4672.7|4676.7|4672.7|4670.7|4666.7|1217
1731050700000|2024-11-08 07:25:00|4675.7|4671.7|4679.7|4675.7|4681.7|4677.7|4675.7|4671.7|925
1731051000000|2024-11-08 07:30:00|4680.7|4676.7|4677.7|4673.7|4681.7|4677.7|4674.7|4670.7|824
1731051300000|2024-11-08 07:35:00|4678.7|4674.7|4691.2|4687.2|4691.2|4687.2|4676.7|4672.7|732
1731051600000|2024-11-08 07:40:00|4691.7|4687.7|4686.7|4682.7|4691.7|4687.7|4680.7|4676.7|871
1731051900000|2024-11-08 07:45:00|4685.7|4681.7|4687.7|4683.7|4688.7|4684.7|4682.7|4678.7|856
1731052200000|2024-11-08 07:50:00|4686.7|4682.7|4684.7|4680.7|4687.7|4683.7|4682.7|4678.7|1333
1731052500000|2024-11-08 07:55:00|4685.7|4681.7|4687.7|4683.7|4687.7|4683.7|4682.7|4678.7|933
1731052800000|2024-11-08 08:00:00|4687.2|4683.2|4667.7|4663.7|4692.7|4688.7|4660.7|4656.7|2153
1731053100000|2024-11-08 08:05:00|4667.2|4663.2|4615.2|4611.2|4672.7|4668.7|4613.7|4609.7|4324
1731053400000|2024-11-08 08:10:00|4616.2|4612.2|4591.7|4587.7|4620.2|4616.2|4560.2|4556.2|5348
1731053700000|2024-11-08 08:15:00|4593.2|4589.2|4586.2|4582.2|4615.2|4611.2|4583.2|4579.2|3343
1731054000000|2024-11-08 08:20:00|4585.7|4581.7|4608.7|4604.7|4611.7|4607.7|4580.7|4576.7|4537
1731054300000|2024-11-08 08:25:00|4610.2|4606.2|4614.7|4610.7|4624.2|4620.2|4601.7|4597.7|1765
1731054600000|2024-11-08 08:30:00|4622.2|4613.2|4623.6|4614.6|4623.7|4614.7|4621.5|4612.5|4
1731054900000|2024-11-08 08:35:00|4623.5|4614.5|4623.5|4614.5|4624|4615|4622.7|4613.7|0
1731055200000|2024-11-08 08:40:00|4623.6|4614.6|4622.4|4613.4|4623.6|4614.6|4621.9|4612.9|0
1731055500000|2024-11-08 08:45:00|4622.3|4613.3|4621.4|4612.4|4622.4|4613.4|4620.8|4611.8|0
1731055800000|2024-11-08 08:50:00|4621.3|4612.3|4621.2|4612.2|4621.9|4612.9|4620.6|4611.6|0
1731056100000|2024-11-08 08:55:00|4621.1|4612.1|4620.9|4611.9|4621.4|4612.4|4620.1|4611.1|0
1731056400000|2024-11-08 09:00:00|4620.8|4611.8|4620.6|4611.6|4621.9|4612.9|4620.3|4611.3|0
1731056700000|2024-11-08 09:05:00|4620.7|4611.7|4621.8|4612.8|4622.1|4613.1|4620.1|4611.1|0
1731057000000|2024-11-08 09:10:00|4621.9|4612.9|4628.4|4619.4|4628.4|4619.4|4621.7|4612.7|0
1731057300000|2024-11-08 09:15:00|4626.2|4620.2|4632.7|4626.7|4635.2|4629.2|4612.2|4606.2|759
1731057600000|2024-11-08 09:20:00|4632.2|4626.2|4621.7|4615.7|4634.2|4628.2|4616.2|4610.2|253
1731057900000|2024-11-08 09:25:00|4622.2|4616.2|4632.2|4626.2|4632.2|4626.2|4622.2|4616.2|183
1731058200000|2024-11-08 09:30:00|4631.7|4625.7|4631.7|4625.7|4639.7|4633.7|4630.7|4624.7|207
1731058500000|2024-11-08 09:35:00|4632.2|4626.2|4634.7|4628.7|4639.2|4633.2|4628.2|4622.2|181
1731058800000|2024-11-08 09:40:00|4634.2|4628.2|4628.7|4622.7|4638.7|4632.7|4627.7|4621.7|139
1731059100000|2024-11-08 09:45:00|4629.2|4623.2|4624.7|4618.7|4629.7|4623.7|4621.7|4615.7|88
1731059400000|2024-11-08 09:50:00|4623.2|4617.2|4622.2|4616.2|4624.7|4618.7|4613.2|4607.2|80
1731059700000|2024-11-08 09:55:00|4621.7|4615.7|4605.7|4599.7|4623.2|4617.2|4605.7|4599.7|122
1731060000000|2024-11-08 10:00:00|4604.7|4598.7|4605.7|4599.7|4610.2|4604.2|4602.7|4596.7|186
1731060300000|2024-11-08 10:05:00|4605.2|4599.2|4596.7|4590.7|4608.2|4602.2|4591.7|4585.7|173
1731060600000|2024-11-08 10:10:00|4596.2|4590.2|4594.7|4588.7|4598.7|4592.7|4592.7|4586.7|117
1731060900000|2024-11-08 10:15:00|4595.2|4588.2|4605.2|4597.2|4606.2|4599.2|4595.2|4588.2|65
1731061200000|2024-11-08 10:20:00|4604.2|4598.2|4599.2|4591.2|4608.2|4601.2|4598.2|4590.2|61
1731061500000|2024-11-08 10:25:00|4598.2|4590.2|4596.2|4589.2|4599.2|4591.2|4594.2|4587.2|23
1731061800000|2024-11-08 10:30:00|4597.2|4590.2|4593.2|4585.2|4597.2|4590.2|4591.2|4584.2|55
1731062100000|2024-11-08 10:35:00|4594.2|4586.2|4594.2|4586.2|4596.2|4589.2|4592.2|4585.2|21
1731062400000|2024-11-08 10:40:00|4595.2|4587.2|4595.2|4587.2|4598.2|4591.2|4592.2|4585.2|49
1731062700000|2024-11-08 10:45:00|4594.2|4586.2|4583.2|4576.2|4594.2|4587.2|4580.2|4572.2|100
1731063000000|2024-11-08 10:50:00|4584.2|4577.2|4573.2|4565.2|4589.2|4582.2|4573.2|4565.2|65
1731063300000|2024-11-08 10:55:00|4572.2|4564.2|4578.2|4570.2|4579.2|4571.2|4571.2|4564.2|104
1731063600000|2024-11-08 11:00:00|4577.2|4571.2|4583.2|4576.2|4584.2|4577.2|4577.2|4570.2|57
1731063900000|2024-11-08 11:05:00|4582.2|4575.2|4581.2|4573.2|4583.2|4576.2|4576.2|4568.2|31
1731064200000|2024-11-08 11:10:00|4582.2|4574.2|4586.2|4578.2|4588.2|4580.2|4582.2|4574.2|26
1731064500000|2024-11-08 11:15:00|4587.2|4579.2|4588.2|4580.2|4592.2|4584.2|4586.2|4578.2|57
1731064800000|2024-11-08 11:20:00|4589.2|4581.2|4588.2|4580.2|4592.2|4585.2|4584.2|4577.2|41
1731065100000|2024-11-08 11:25:00|4589.2|4581.2|4585.2|4578.2|4589.2|4581.2|4580.2|4572.2|103
1731065400000|2024-11-08 11:30:00|4584.2|4577.2|4583.2|4576.2|4587.2|4580.2|4580.2|4572.2|50
1731065700000|2024-11-08 11:35:00|4582.2|4575.2|4583.2|4576.2|4588.2|4581.2|4580.2|4573.2|101
1731066000000|2024-11-08 11:40:00|4582.2|4575.2|4580.2|4572.2|4584.2|4577.2|4580.2|4572.2|81
1731066300000|2024-11-08 11:45:00|4579.2|4573.2|4582.2|4575.2|4585.2|4577.2|4579.2|4571.2|28
1731066600000|2024-11-08 11:50:00|4583.2|4576.2|4580.2|4573.2|4584.2|4577.2|4579.2|4572.2|11
1731066900000|2024-11-08 11:55:00|4581.2|4574.2|4586.2|4578.2|4587.2|4579.2|4580.2|4573.2|21
1731067200000|2024-11-08 12:00:00|4587.2|4579.2|4587.2|4579.2|4589.2|4581.2|4584.2|4576.2|52
1731067500000|2024-11-08 12:05:00|4586.2|4580.2|4587.2|4580.2|4589.2|4581.2|4583.2|4576.2|42
1731067800000|2024-11-08 12:10:00|4588.2|4581.2|4591.2|4583.2|4592.2|4585.2|4588.2|4580.2|31
1731068100000|2024-11-08 12:15:00|4590.2|4584.2|4590.2|4583.2|4592.2|4585.2|4589.2|4582.2|27
1731068400000|2024-11-08 12:20:00|4589.2|4582.2|4582.2|4574.2|4589.2|4582.2|4580.2|4572.2|36
1731068700000|2024-11-08 12:25:00|4581.2|4573.2|4581.2|4573.2|4584.2|4577.2|4578.2|4570.2|22
1731069000000|2024-11-08 12:30:00|4580.2|4574.2|4580.2|4572.2|4581.2|4574.2|4578.2|4571.2|29
1731069300000|2024-11-08 12:35:00|4579.2|4573.2|4583.2|4575.2|4586.2|4578.2|4578.2|4571.2|113
1731069600000|2024-11-08 12:40:00|4582.2|4576.2|4584.2|4576.2|4584.2|4577.2|4578.2|4571.2|43
1731069900000|2024-11-08 12:45:00|4583.2|4575.2|4584.2|4577.2|4589.2|4581.2|4581.2|4573.2|49
1731070200000|2024-11-08 12:50:00|4585.2|4578.2|4589.2|4581.2|4590.2|4583.2|4585.2|4578.2|25
1731070500000|2024-11-08 12:55:00|4588.2|4580.2|4588.2|4580.2|4589.2|4581.2|4587.2|4579.2|7
1731070800000|2024-11-08 13:00:00|4587.2|4579.2|4589.2|4581.2|4590.2|4583.2|4582.2|4575.2|14
1731071100000|2024-11-08 13:05:00|4588.2|4580.2|4590.2|4582.2|4592.2|4585.2|4587.2|4579.2|75
1731071400000|2024-11-08 13:10:00|4589.2|4583.2|4593.2|4585.2|4593.2|4586.2|4587.2|4580.2|79
1731071700000|2024-11-08 13:15:00|4592.2|4584.2|4590.2|4582.2|4593.2|4585.2|4585.2|4578.2|13
1731072000000|2024-11-08 13:20:00|4589.2|4581.2|4589.2|4581.2|4590.2|4582.2|4585.2|4578.2|29
1731072300000|2024-11-08 13:25:00|4588.2|4582.2|4595.2|4587.2|4596.2|4588.2|4588.2|4581.2|127
1731072600000|2024-11-08 13:30:00|4594.2|4586.2|4589.2|4582.2|4595.2|4588.2|4589.2|4581.2|68
1731072900000|2024-11-08 13:35:00|4590.2|4581.2|4584.2|4576.2|4590.2|4583.2|4584.2|4576.2|15
1731073200000|2024-11-08 13:40:00|4585.2|4577.2|4586.2|4578.2|4587.2|4580.2|4585.2|4576.2|4
1731073500000|2024-11-08 13:45:00|4587.2|4579.2|4585.2|4578.2|4588.2|4581.2|4578.2|4571.2|92
1731073800000|2024-11-08 13:50:00|4584.2|4577.2|4592.2|4584.2|4594.2|4586.2|4583.2|4576.2|143
1731074100000|2024-11-08 13:55:00|4591.2|4585.2|4586.7|4580.7|4592.2|4585.2|4586.7|4580.2|13
1731074400000|2024-11-08 14:00:00|4587.2|4581.2|4583.2|4577.2|4588.7|4582.7|4582.7|4576.7|12
1731074700000|2024-11-08 14:05:00|4583.7|4577.7|4580.2|4574.2|4592.7|4586.7|4579.7|4573.7|314
1731075000000|2024-11-08 14:10:00|4582.2|4576.2|4583.7|4577.7|4585.7|4579.7|4581.7|4575.7|183
1731075300000|2024-11-08 14:15:00|4584.7|4578.7|4581.7|4575.7|4584.7|4578.7|4579.2|4573.2|125
1731075600000|2024-11-08 14:20:00|4582.2|4576.2|4585.7|4579.7|4586.7|4580.7|4580.7|4574.7|155
1731075900000|2024-11-08 14:25:00|4587.7|4581.7|4601.2|4595.2|4601.2|4595.2|4586.7|4580.7|213
1731076200000|2024-11-08 14:30:00|4601.7|4595.7|4612.2|4606.2|4617.7|4611.7|4598.7|4592.7|1222
1731076500000|2024-11-08 14:35:00|4612.7|4606.7|4601.2|4595.2|4633.2|4627.2|4599.7|4593.7|626
1731076800000|2024-11-08 14:40:00|4601.7|4595.7|4595.2|4589.2|4607.2|4601.2|4586.2|4580.2|281
1731077100000|2024-11-08 14:45:00|4593.2|4587.2|4588.7|4582.7|4593.2|4587.2|4581.7|4575.7|277
1731077400000|2024-11-08 14:50:00|4588.2|4582.2|4578.2|4572.2|4594.2|4588.2|4578.2|4572.2|227
1731077700000|2024-11-08 14:55:00|4579.2|4573.2|4567.2|4561.2|4580.2|4574.2|4566.2|4560.2|431
1731078000000|2024-11-08 15:00:00|4568.7|4562.7|4575.2|4569.2|4578.7|4572.7|4568.2|4562.2|141
1731078300000|2024-11-08 15:05:00|4574.7|4568.7|4585.2|4579.2|4586.2|4580.2|4567.2|4561.2|138
1731078600000|2024-11-08 15:10:00|4585.7|4579.7|4573.2|4567.2|4587.7|4581.7|4571.7|4565.7|188
1731078900000|2024-11-08 15:15:00|4573.7|4567.7|4566.7|4560.7|4573.7|4567.7|4559.2|4553.2|168
1731079200000|2024-11-08 15:20:00|4566.2|4560.2|4563.2|4557.2|4572.2|4566.2|4560.7|4554.7|147
1731079500000|2024-11-08 15:25:00|4563.7|4557.7|4548.7|4542.7|4566.2|4560.2|4548.7|4542.7|250
1731079800000|2024-11-08 15:30:00|4548.2|4542.2|4562.2|4556.2|4564.2|4558.2|4547.7|4541.7|295
1731080100000|2024-11-08 15:35:00|4561.2|4555.2|4554.2|4548.2|4562.7|4556.7|4550.2|4544.2|226
1731080400000|2024-11-08 15:40:00|4554.7|4548.7|4543.7|4537.7|4556.7|4550.7|4542.7|4536.7|203
1731080700000|2024-11-08 15:45:00|4543.2|4537.2|4543.7|4537.7|4548.2|4542.2|4540.7|4534.7|225
1731081000000|2024-11-08 15:50:00|4543.2|4537.2|4538.2|4532.2|4543.7|4537.7|4533.2|4527.2|150
1731081300000|2024-11-08 15:55:00|4538.7|4532.7|4542.2|4536.2|4545.7|4539.7|4533.7|4527.7|140
1731081600000|2024-11-08 16:00:00|4541.7|4535.7|4537.2|4531.2|4542.7|4536.7|4529.2|4523.2|115
1731081900000|2024-11-08 16:05:00|4536.7|4530.7|4532.2|4526.2|4539.2|4533.2|4529.2|4523.2|125
1731082200000|2024-11-08 16:10:00|4532.7|4526.7|4539.2|4533.2|4539.7|4533.7|4531.2|4525.2|151
1731082500000|2024-11-08 16:15:00|4539.7|4533.7|4536.2|4530.2|4541.2|4535.2|4534.7|4528.7|47
1731082800000|2024-11-08 16:20:00|4536.7|4530.7|4549.2|4543.2|4553.7|4547.7|4534.2|4528.2|88
1731083100000|2024-11-08 16:25:00|4548.7|4542.7|4542.2|4536.2|4550.2|4544.2|4538.7|4532.7|99
1731083400000|2024-11-08 16:30:00|4542.7|4536.7|4536.2|4530.2|4545.2|4539.2|4536.2|4530.2|50
1731083700000|2024-11-08 16:35:00|4536.7|4530.7|4528.7|4522.7|4537.2|4531.2|4527.2|4521.2|112
1731084000000|2024-11-08 16:40:00|4529.2|4523.2|4534.2|4528.2|4535.2|4529.2|4521.7|4515.7|109
1731084300000|2024-11-08 16:45:00|4534.7|4528.7|4536.2|4530.2|4539.2|4533.2|4534.2|4528.2|58
1731084600000|2024-11-08 16:50:00|4536.7|4530.7|4532.2|4526.2|4536.7|4530.7|4526.7|4520.7|48
1731084900000|2024-11-08 16:55:00|4531.7|4525.7|4508.7|4502.7|4533.7|4527.7|4506.2|4500.2|323
1731085200000|2024-11-08 17:00:00|4508.2|4502.2|4517.2|4511.2|4528.2|4522.2|4508.2|4502.2|172
1731085500000|2024-11-08 17:05:00|4516.7|4510.7|4511.2|4505.2|4522.7|4516.7|4510.2|4504.2|75
1731085800000|2024-11-08 17:10:00|4510.7|4504.7|4510.2|4504.2|4513.7|4507.7|4507.2|4501.2|49
1731086100000|2024-11-08 17:15:00|4510.7|4504.7|4516.2|4510.2|4522.2|4516.2|4509.7|4503.7|229
1731086400000|2024-11-08 17:20:00|4515.7|4509.7|4516.7|4510.7|4519.2|4513.2|4512.7|4506.7|14
1731086700000|2024-11-08 17:25:00|4517.2|4511.2|4520.7|4514.7|4521.7|4515.7|4516.2|4510.2|78
1731087000000|2024-11-08 17:30:00|4521.2|4515.2|4523.7|4517.7|4526.2|4520.2|4519.2|4513.2|111
1731087300000|2024-11-08 17:35:00|4523.2|4517.2|4519.2|4513.2|4523.2|4517.2|4517.2|4511.2|51
1731087600000|2024-11-08 17:40:00|4518.7|4512.7|4517.2|4511.2|4518.7|4512.7|4512.7|4506.7|88
1731087900000|2024-11-08 17:45:00|4516.2|4510.2|4516.7|4510.7|4518.7|4512.7|4515.7|4509.7|56
1731088200000|2024-11-08 17:50:00|4517.2|4511.2|4515.2|4509.2|4517.2|4511.2|4509.7|4503.7|118
1731088500000|2024-11-08 17:55:00|4514.7|4508.7|4513.7|4507.7|4517.2|4511.2|4511.2|4505.2|48
1731088800000|2024-11-08 18:00:00|4514.2|4508.2|4514.7|4508.7|4516.2|4510.2|4512.2|4506.2|65
1731089100000|2024-11-08 18:05:00|4514.2|4508.2|4519.2|4513.2|4521.7|4515.7|4513.2|4507.2|138
1731089400000|2024-11-08 18:10:00|4518.7|4512.7|4514.7|4508.7|4519.7|4513.7|4510.2|4504.2|101
1731089700000|2024-11-08 18:15:00|4514.2|4508.2|4509.7|4503.7|4516.2|4510.2|4508.2|4502.2|51
1731090000000|2024-11-08 18:20:00|4510.2|4504.2|4508.7|4502.7|4512.7|4506.7|4507.7|4501.7|39
1731090300000|2024-11-08 18:25:00|4509.2|4503.2|4506.2|4500.2|4509.7|4503.7|4504.7|4498.7|56
1731090600000|2024-11-08 18:30:00|4505.7|4499.7|4515.2|4509.2|4519.7|4513.7|4505.2|4499.2|80
1731090900000|2024-11-08 18:35:00|4514.7|4508.7|4513.2|4507.2|4515.7|4509.7|4510.2|4504.2|50
1731091200000|2024-11-08 18:40:00|4512.7|4506.7|4509.2|4503.2|4513.7|4507.7|4507.7|4501.7|25
1731091500000|2024-11-08 18:45:00|4508.7|4502.7|4510.7|4504.7|4512.7|4506.7|4507.2|4501.2|168
1731091800000|2024-11-08 18:50:00|4511.2|4505.2|4518.2|4512.2|4519.2|4513.2|4510.7|4504.7|76
1731092100000|2024-11-08 18:55:00|4517.7|4511.7|4528.4|4519.4|4533.2|4527.2|4516.2|4510.2|105
1731092400000|2024-11-08 19:00:00|4527.8|4518.8|4519.2|4510.2|4527.8|4518.8|4517.7|4508.7|2
1731092700000|2024-11-08 19:05:00|4519.8|4510.8|4522|4513|4523.2|4514.2|4519.8|4510.8|0
1731093000000|2024-11-08 19:10:00|4520.8|4511.8|4517.6|4508.6|4520.8|4511.8|4516.9|4507.9|0
1731093300000|2024-11-08 19:15:00|4517.7|4508.7|4515.3|4506.3|4519.7|4510.7|4515.3|4506.3|0
1731093600000|2024-11-08 19:20:00|4515.9|4506.9|4515.9|4506.9|4516.6|4507.6|4515.3|4506.3|0
1731093900000|2024-11-08 19:25:00|4516|4507|4516.4|4507.4|4517|4508|4515.2|4506.2|0
1731094200000|2024-11-08 19:30:00|4516.3|4507.3|4516.9|4507.9|4518.3|4509.3|4515.7|4506.7|0
1731094500000|2024-11-08 19:35:00|4517.5|4508.5|4518.8|4509.8|4520.9|4511.9|4516.9|4507.9|0
1731094800000|2024-11-08 19:40:00|4519.4|4510.4|4524.1|4515.1|4525.5|4516.5|4518.7|4509.7|0
1731095100000|2024-11-08 19:45:00|4524.2|4515.2|4522.6|4513.6|4525.1|4516.1|4522.1|4513.1|0
1731095400000|2024-11-08 19:50:00|4522.5|4513.5|4524.8|4515.8|4525.4|4516.4|4522.4|4513.4|0
1731095700000|2024-11-08 19:55:00|4524.9|4515.9|4524.6|4515.6|4534.5|4525.5|4524.6|4515.6|0
1731096000000|2024-11-08 20:00:00|4524.7|4515.7|4531|4522|4531.7|4522.7|4523.5|4514.5|0
1731096300000|2024-11-08 20:05:00|4530.9|4521.9|4529.4|4520.4|4531.6|4522.6|4524.9|4515.9|0
1731096600000|2024-11-08 20:10:00|4529.3|4520.3|4532|4523|4536.3|4527.3|4527.8|4518.8|0
1731096900000|2024-11-08 20:15:00|4531.4|4522.4|4531.4|4522.4|4535.2|4526.2|4530.8|4521.8|0
1731097200000|2024-11-08 20:20:00|4531.5|4522.5|4533.7|4524.7|4533.7|4524.7|4529.3|4520.3|0
1731097500000|2024-11-08 20:25:00|4533.6|4524.6|4528.5|4519.5|4533.6|4524.6|4526.1|4517.1|0
1731097800000|2024-11-08 20:30:00|4528.6|4519.6|4531|4522|4536|4527|4527.1|4518.1|0
1731098100000|2024-11-08 20:35:00|4530.4|4521.4|4536.8|4527.8|4537.5|4528.5|4530.3|4521.3|0
1731098400000|2024-11-08 20:40:00|4538|4529|4540.1|4531.1|4541.5|4532.5|4537.6|4528.6|0
1731098700000|2024-11-08 20:45:00|4540.2|4531.2|4541.3|4532.3|4542.6|4533.6|4539|4530|0
1731099000000|2024-11-08 20:50:00|4540.7|4531.7|4543|4534|4544.8|4535.8|4540.6|4531.6|0
1731099300000|2024-11-08 20:55:00|4542.9|4533.9|4534.2|4525.2|4542.9|4533.9|4530.9|4521.9|0
1731099600000|2024-11-08 21:00:00|4534.4|4525.4|4533.6|4524.6|4535.3|4526.3|4532.9|4523.9|0
1731099900000|2024-11-08 21:05:00|4533.7|4524.7|4533.6|4524.6|4534|4525|4532.7|4523.7|0
1731100200000|2024-11-08 21:10:00|4533.5|4524.5|4534.3|4525.3|4534.4|4525.4|4533.5|4524.5|0
1731100500000|2024-11-08 21:15:00|4534.2|4525.2|4534.4|4525.4|4534.4|4525.4|4533.5|4524.5|0
1731100800000|2024-11-08 21:20:00|4534.5|4525.5|4535.2|4526.2|4535.6|4526.6|4534.3|4525.3|0
1731101100000|2024-11-08 21:25:00|4535.3|4526.3|4534.2|4525.2|4535.4|4526.4|4534.1|4525.1|0
1731101400000|2024-11-08 21:30:00|4534.3|4525.3|4533.8|4524.8|4534.4|4525.4|4533.4|4524.4|0
1731101700000|2024-11-08 21:35:00|4533.7|4524.7|4534|4525|4534.3|4525.3|4533.7|4524.7|0
1731102000000|2024-11-08 21:40:00|4534.1|4525.1|4533.3|4524.3|4534.1|4525.1|4533.3|4524.3|0
1731102300000|2024-11-08 21:45:00|4533.4|4524.4|4534.2|4525.2|4534.2|4525.2|4533.3|4524.3|0
1731102600000|2024-11-08 21:50:00|4534.1|4525.1|4535.2|4526.2|4535.3|4526.3|4533.9|4524.9|0
1731102900000|2024-11-08 21:55:00|4535.3|4526.3|4534.1|4525.1|4535.5|4526.5|4533.9|4524.9|0
1731279600000|2024-11-10 23:00:00|4539.5|4530.5|4539.6|4530.6|4540.1|4531.1|4538.7|4529.7|0
1731279900000|2024-11-10 23:05:00|4539.5|4530.5|4542.5|4533.5|4542.8|4533.8|4539.5|4530.5|0
1731280200000|2024-11-10 23:10:00|4542.4|4533.4|4543.6|4534.6|4543.7|4534.7|4542.2|4533.2|0
1731280500000|2024-11-10 23:15:00|4543.7|4534.7|4543.7|4534.7|4544|4535|4543.1|4534.1|0
1731280800000|2024-11-10 23:20:00|4543.8|4534.8|4543.7|4534.7|4544.4|4535.4|4543.3|4534.3|0
1731281100000|2024-11-10 23:25:00|4543.6|4534.6|4543.8|4534.8|4544.2|4535.2|4543.6|4534.6|0
1731281400000|2024-11-10 23:30:00|4543.9|4534.9|4544.1|4535.1|4544.3|4535.3|4543.8|4534.8|0
1731281700000|2024-11-10 23:35:00|4544.2|4535.2|4544.2|4535.2|4544.3|4535.3|4543.8|4534.8|0
1731282000000|2024-11-10 23:40:00|4544|4535|4544.4|4535.4|4544.4|4535.4|4544|4535|0
1731282300000|2024-11-10 23:45:00|4544.3|4535.3|4544.4|4535.4|4544.6|4535.6|4544.2|4535.2|0
1731282600000|2024-11-10 23:50:00|4544.5|4535.5|4544.4|4535.4|4544.6|4535.6|4544.3|4535.3|0
1731282900000|2024-11-10 23:55:00|4544.3|4535.3|4544.6|4535.6|4544.7|4535.7|4544.3|4535.3|0
1731283200000|2024-11-11 00:00:00|4544.7|4535.7|4544.3|4535.3|4545|4536|4544.3|4535.3|0
1731283500000|2024-11-11 00:05:00|4544.2|4535.2|4543.9|4534.9|4544.3|4535.3|4543.9|4534.9|0
1731283800000|2024-11-11 00:10:00|4543.8|4534.8|4543.9|4534.9|4544.1|4535.1|4543.8|4534.8|0
1731284100000|2024-11-11 00:15:00|4544|4535|4544.2|4535.2|4544.5|4535.5|4543.9|4534.9|0
1731284400000|2024-11-11 00:20:00|4544.3|4535.3|4544.2|4535.2|4544.7|4535.7|4544.2|4535.2|0
1731284700000|2024-11-11 00:25:00|4544.3|4535.3|4544.2|4535.2|4544.3|4535.3|4544.1|4535.1|0
1731285000000|2024-11-11 00:30:00|4544.1|4535.1|4543.5|4534.5|4544.4|4535.4|4543.5|4534.5|0
1731285300000|2024-11-11 00:35:00|4543.4|4534.4|4543.1|4534.1|4543.5|4534.5|4542.9|4533.9|0
1731285600000|2024-11-11 00:40:00|4543.2|4534.2|4542.6|4533.6|4543.3|4534.3|4542.5|4533.5|0
1731285900000|2024-11-11 00:45:00|4542.5|4533.5|4542|4533|4542.6|4533.6|4542|4533|0
1731286200000|2024-11-11 00:50:00|4542.1|4533.1|4542.7|4533.7|4542.9|4533.9|4542.1|4533.1|0
1731286500000|2024-11-11 00:55:00|4542.6|4533.6|4542.3|4533.3|4542.7|4533.7|4542.1|4533.1|0
1731286800000|2024-11-11 01:00:00|4542.2|4533.2|4541.7|4532.7|4542.5|4533.5|4541.6|4532.6|0
1731287100000|2024-11-11 01:05:00|4541.8|4532.8|4541.3|4532.3|4541.9|4532.9|4541.3|4532.3|0
1731287400000|2024-11-11 01:10:00|4541.5|4532.5|4541.7|4532.7|4541.7|4532.7|4541.3|4532.3|0
1731287700000|2024-11-11 01:15:00|4536.2|4532.2|4522.7|4518.7|4544.7|4540.7|4515.2|4511.2|1668
1731288000000|2024-11-11 01:20:00|4522.2|4518.2|4516.7|4512.7|4525.2|4521.2|4494.7|4490.7|2873
1731288300000|2024-11-11 01:25:00|4517.2|4513.2|4533.7|4529.7|4536.7|4532.7|4516.2|4512.2|1245
1731288600000|2024-11-11 01:30:00|4534.7|4530.7|4582.7|4578.7|4600.7|4596.7|4528.2|4524.2|7140
1731288900000|2024-11-11 01:35:00|4582.2|4578.2|4581.7|4577.7|4593.7|4589.7|4569.7|4565.7|4662
1731289200000|2024-11-11 01:40:00|4578.7|4574.7|4584.7|4580.7|4592.7|4588.7|4571.7|4567.7|3064
1731289500000|2024-11-11 01:45:00|4584.2|4580.2|4567.7|4563.7|4591.2|4587.2|4562.7|4558.7|2627
1731289800000|2024-11-11 01:50:00|4567.2|4563.2|4590.7|4586.7|4597.7|4593.7|4567.2|4563.2|1836
1731290100000|2024-11-11 01:55:00|4591.7|4587.7|4572.7|4568.7|4593.7|4589.7|4568.7|4564.7|1693
1731290400000|2024-11-11 02:00:00|4572.2|4568.2|4580.7|4576.7|4581.7|4577.7|4563.7|4559.7|2343
1731290700000|2024-11-11 02:05:00|4580.2|4576.2|4572.2|4568.2|4580.2|4576.2|4561.2|4557.2|2541
1731291000000|2024-11-11 02:10:00|4572.7|4568.7|4574.7|4570.7|4583.7|4579.7|4568.7|4564.7|1503
1731291300000|2024-11-11 02:15:00|4575.2|4571.2|4560.2|4556.2|4578.7|4574.7|4560.2|4556.2|1162
1731291600000|2024-11-11 02:20:00|4560.7|4556.7|4546.7|4542.7|4561.7|4557.7|4542.7|4538.7|2182
1731291900000|2024-11-11 02:25:00|4547.7|4543.7|4546.7|4542.7|4553.2|4549.2|4540.7|4536.7|1611
1731292200000|2024-11-11 02:30:00|4547.2|4543.2|4549.7|4545.7|4556.7|4552.7|4546.2|4542.2|1190
1731292500000|2024-11-11 02:35:00|4549.2|4545.2|4539.2|4535.2|4551.7|4547.7|4535.2|4531.2|1267
1731292800000|2024-11-11 02:40:00|4539.7|4535.7|4553.7|4549.7|4555.7|4551.7|4534.7|4530.7|827
1731293100000|2024-11-11 02:45:00|4554.2|4550.2|4566.7|4562.7|4567.7|4563.7|4554.2|4550.2|1089
1731293400000|2024-11-11 02:50:00|4567.2|4563.2|4568.2|4564.2|4578.2|4574.2|4564.7|4560.7|1280
1731293700000|2024-11-11 02:55:00|4567.7|4563.7|4575.7|4571.7|4584.7|4580.7|4565.7|4561.7|1071
1731294000000|2024-11-11 03:00:00|4576.7|4572.7|4577.7|4573.7|4584.7|4580.7|4573.7|4569.7|711
1731294300000|2024-11-11 03:05:00|4577.2|4573.2|4587.7|4583.7|4589.7|4585.7|4572.7|4568.7|1142
1731294600000|2024-11-11 03:10:00|4588.2|4584.2|4588.2|4584.2|4593.7|4589.7|4577.7|4573.7|1172
1731294900000|2024-11-11 03:15:00|4587.7|4583.7|4570.2|4566.2|4589.7|4585.7|4570.2|4566.2|691
1731295200000|2024-11-11 03:20:00|4569.7|4565.7|4590.7|4586.7|4591.7|4587.7|4568.7|4564.7|928
1731295500000|2024-11-11 03:25:00|4589.7|4585.7|4603.7|4599.7|4605.2|4601.2|4586.7|4582.7|1057
1731295800000|2024-11-11 03:30:00|4604.2|4600.2|4596.7|4592.7|4604.7|4600.7|4596.7|4592.7|559
1731296100000|2024-11-11 03:35:00|4595.7|4591.7|4594.7|4590.7|4605.7|4601.7|4594.7|4590.7|587
1731296400000|2024-11-11 03:40:00|4595.2|4591.2|4600.7|4596.7|4600.7|4596.7|4589.7|4585.7|617
1731296700000|2024-11-11 03:45:00|4600.2|4596.2|4589.7|4585.7|4600.7|4596.7|4588.7|4584.7|463
1731297000000|2024-11-11 03:50:00|4588.7|4584.7|4587.7|4583.7|4589.7|4585.7|4583.7|4579.7|248
1731297300000|2024-11-11 03:55:00|4588.2|4584.2|4594.2|4590.2|4594.7|4590.7|4586.7|4582.7|274
1731297600000|2024-11-11 04:00:00|4595.2|4586.2|4595.5|4586.5|4595.9|4586.9|4595.2|4586.2|0
1731297900000|2024-11-11 04:05:00|4595.6|4586.6|4595.5|4586.5|4595.7|4586.7|4595.2|4586.2|0
1731298200000|2024-11-11 04:10:00|4595.6|4586.6|4595.8|4586.8|4595.8|4586.8|4595.5|4586.5|0
1731298500000|2024-11-11 04:15:00|4595.9|4586.9|4595.8|4586.8|4595.9|4586.9|4595.6|4586.6|0
1731298800000|2024-11-11 04:20:00|4595.7|4586.7|4595.8|4586.8|4595.9|4586.9|4595.6|4586.6|0
1731299100000|2024-11-11 04:25:00|4595.7|4586.7|4595.7|4586.7|4595.8|4586.8|4595.5|4586.5|0
1731299400000|2024-11-11 04:30:00|4595.8|4586.8|4595.6|4586.6|4595.8|4586.8|4595.4|4586.4|0
1731299700000|2024-11-11 04:35:00|4595.5|4586.5|4595.5|4586.5|4595.8|4586.8|4595.5|4586.5|0
1731300000000|2024-11-11 04:40:00|4595.6|4586.6|4595.4|4586.4|4595.7|4586.7|4595.2|4586.2|0
1731300300000|2024-11-11 04:45:00|4595.5|4586.5|4595.2|4586.2|4595.6|4586.6|4595.1|4586.1|0
1731300600000|2024-11-11 04:50:00|4595.1|4586.1|4595.9|4586.9|4596|4587|4595.1|4586.1|0
1731300900000|2024-11-11 04:55:00|4595.8|4586.8|4595.9|4586.9|4596.1|4587.1|4595.8|4586.8|1
1731301200000|2024-11-11 05:00:00|4594.2|4590.2|4611.7|4607.7|4611.7|4607.7|4594.2|4590.2|1991
1731301500000|2024-11-11 05:05:00|4611.2|4607.2|4621.7|4617.7|4623.7|4619.7|4604.7|4600.7|2840
1731301800000|2024-11-11 05:10:00|4620.7|4616.7|4637.7|4633.7|4642.7|4638.7|4620.7|4616.7|3085
1731302100000|2024-11-11 05:15:00|4637.2|4633.2|4632.2|4628.2|4641.7|4637.7|4627.7|4623.7|2428
1731302400000|2024-11-11 05:20:00|4631.7|4627.7|4634.7|4630.7|4636.7|4632.7|4625.7|4621.7|769
1731302700000|2024-11-11 05:25:00|4634.2|4630.2|4644.2|4640.2|4650.7|4646.7|4634.2|4630.2|1477
1731303000000|2024-11-11 05:30:00|4642.7|4638.7|4627.7|4623.7|4646.7|4642.7|4624.7|4620.7|1934
1731303300000|2024-11-11 05:35:00|4628.7|4624.7|4622.2|4618.2|4633.7|4629.7|4620.2|4616.2|847
1731303600000|2024-11-11 05:40:00|4622.7|4618.7|4621.7|4617.7|4622.7|4618.7|4613.7|4609.7|922
1731303900000|2024-11-11 05:45:00|4622.2|4618.2|4624.7|4620.7|4627.7|4623.7|4614.2|4610.2|678
1731304200000|2024-11-11 05:50:00|4625.2|4621.2|4628.7|4624.7|4633.7|4629.7|4622.7|4618.7|496
1731304500000|2024-11-11 05:55:00|4628.2|4624.2|4615.7|4611.7|4628.2|4624.2|4613.7|4609.7|739
1731304800000|2024-11-11 06:00:00|4614.7|4610.7|4605.7|4601.7|4619.7|4615.7|4604.7|4600.7|787
1731305100000|2024-11-11 06:05:00|4604.7|4600.7|4626.7|4622.7|4628.7|4624.7|4603.7|4599.7|1195
1731305400000|2024-11-11 06:10:00|4627.2|4623.2|4628.2|4624.2|4631.7|4627.7|4622.7|4618.7|599
1731305700000|2024-11-11 06:15:00|4628.7|4624.7|4631.7|4627.7|4632.7|4628.7|4621.7|4617.7|893
1731306000000|2024-11-11 06:20:00|4631.2|4627.2|4621.7|4617.7|4632.7|4628.7|4620.7|4616.7|496
1731306300000|2024-11-11 06:25:00|4622.2|4618.2|4649.2|4645.2|4650.7|4646.7|4621.7|4617.7|1123
1731306600000|2024-11-11 06:30:00|4648.7|4644.7|4655.7|4651.7|4664.7|4660.7|4648.7|4644.7|1906
1731306900000|2024-11-11 06:35:00|4655.2|4651.2|4650.7|4646.7|4660.7|4656.7|4647.7|4643.7|1440
1731307200000|2024-11-11 06:40:00|4649.7|4645.7|4649.2|4645.2|4658.7|4654.7|4645.7|4641.7|1086
1731307500000|2024-11-11 06:45:00|4649.7|4645.7|4652.7|4648.7|4654.2|4650.2|4643.7|4639.7|1397
1731307800000|2024-11-11 06:50:00|4652.2|4648.2|4641.7|4637.7|4652.2|4648.2|4640.7|4636.7|1152
1731308100000|2024-11-11 06:55:00|4641.2|4637.2|4644.2|4640.2|4647.7|4643.7|4635.7|4631.7|1068
1731308400000|2024-11-11 07:00:00|4643.7|4639.7|4630.7|4626.7|4646.7|4642.7|4629.7|4625.7|1174
1731308700000|2024-11-11 07:05:00|4631.2|4627.2|4632.7|4628.7|4639.7|4635.7|4630.7|4626.7|955
1731309000000|2024-11-11 07:10:00|4631.7|4627.7|4632.2|4628.2|4634.7|4630.7|4627.7|4623.7|606
1731309300000|2024-11-11 07:15:00|4631.7|4627.7|4623.7|4619.7|4634.7|4630.7|4623.7|4619.7|719
1731309600000|2024-11-11 07:20:00|4623.2|4619.2|4631.7|4627.7|4631.7|4627.7|4622.2|4618.2|563
1731309900000|2024-11-11 07:25:00|4630.7|4626.7|4639.7|4635.7|4639.7|4635.7|4628.7|4624.7|530
1731310200000|2024-11-11 07:30:00|4640.2|4636.2|4637.7|4633.7|4642.7|4638.7|4637.7|4633.7|477
1731310500000|2024-11-11 07:35:00|4638.7|4634.7|4638.7|4634.7|4641.7|4637.7|4637.7|4633.7|535
1731310800000|2024-11-11 07:40:00|4638.2|4634.2|4632.7|4628.7|4640.7|4636.7|4630.7|4626.7|644
1731311100000|2024-11-11 07:45:00|4633.7|4629.7|4631.7|4627.7|4636.7|4632.7|4629.2|4625.2|1149
1731311400000|2024-11-11 07:50:00|4632.7|4628.7|4630.7|4626.7|4634.7|4630.7|4630.7|4626.7|629
1731311700000|2024-11-11 07:55:00|4630.2|4626.2|4638.7|4634.7|4639.7|4635.7|4630.2|4626.2|569
1731312000000|2024-11-11 08:00:00|4638.2|4634.2|4641.7|4637.7|4643.2|4639.2|4635.2|4631.2|1155
1731312300000|2024-11-11 08:05:00|4642.2|4638.2|4642.7|4638.7|4646.2|4642.2|4640.7|4636.7|1359
1731312600000|2024-11-11 08:10:00|4643.2|4639.2|4643.7|4639.7|4648.7|4644.7|4643.2|4639.2|1089
1731312900000|2024-11-11 08:15:00|4644.2|4640.2|4648.7|4644.7|4651.7|4647.7|4644.2|4640.2|413
1731313200000|2024-11-11 08:20:00|4649.2|4645.2|4641.7|4637.7|4649.7|4645.7|4639.7|4635.7|493
1731313500000|2024-11-11 08:25:00|4642.2|4638.2|4640.2|4636.2|4646.7|4642.7|4638.7|4634.7|296
1731313800000|2024-11-11 08:30:00|4641.2|4637.2|4645.8|4636.8|4646.6|4637.6|4641.2|4636.2|0
1731314100000|2024-11-11 08:35:00|4645.7|4636.7|4646.7|4637.7|4647.1|4638.1|4645.5|4636.5|0
1731314400000|2024-11-11 08:40:00|4646.6|4637.6|4646.2|4637.2|4646.7|4637.7|4646.1|4637.1|0
1731314700000|2024-11-11 08:45:00|4646.3|4637.3|4645|4636|4646.3|4637.3|4645|4636|0
1731315000000|2024-11-11 08:50:00|4645.1|4636.1|4644.9|4635.9|4646|4637|4644.9|4635.9|0
1731315300000|2024-11-11 08:55:00|4645|4636|4644.8|4635.8|4645.1|4636.1|4644|4635|0
1731315600000|2024-11-11 09:00:00|4644.7|4635.7|4644.2|4635.2|4645.1|4636.1|4644.1|4635.1|0
1731315900000|2024-11-11 09:05:00|4644.3|4635.3|4644.6|4635.6|4644.7|4635.7|4643.3|4634.3|0
1731316200000|2024-11-11 09:10:00|4644.5|4635.5|4645.6|4636.6|4645.8|4636.8|4643.9|4634.9|0
1731316500000|2024-11-11 09:15:00|4632.2|4626.2|4627.7|4621.7|4632.7|4626.7|4620.2|4614.2|231
1731316800000|2024-11-11 09:20:00|4628.7|4622.7|4632.2|4626.2|4635.7|4629.7|4627.2|4621.2|47
1731317100000|2024-11-11 09:25:00|4631.7|4625.7|4631.2|4625.2|4633.7|4627.7|4629.2|4623.2|55
1731317400000|2024-11-11 09:30:00|4630.7|4624.7|4630.2|4624.2|4633.2|4627.2|4630.2|4624.2|27
1731317700000|2024-11-11 09:35:00|4630.7|4624.7|4630.7|4624.7|4631.7|4625.7|4629.7|4623.7|7
1731318000000|2024-11-11 09:40:00|4631.2|4625.2|4636.7|4630.7|4637.7|4631.7|4626.7|4620.7|104
1731318300000|2024-11-11 09:45:00|4636.2|4630.2|4639.7|4633.7|4640.7|4634.7|4636.2|4630.2|33
1731318600000|2024-11-11 09:50:00|4640.2|4634.2|4637.7|4631.7|4642.7|4636.7|4637.2|4631.2|35
1731318900000|2024-11-11 09:55:00|4638.2|4632.2|4637.2|4631.2|4639.2|4633.2|4636.7|4630.7|18
1731319200000|2024-11-11 10:00:00|4636.7|4630.7|4635.7|4629.7|4637.2|4631.2|4634.7|4628.7|33
1731319500000|2024-11-11 10:05:00|4636.2|4630.2|4640.2|4634.2|4641.7|4635.7|4634.7|4628.7|52
1731319800000|2024-11-11 10:10:00|4640.7|4634.7|4641.7|4635.7|4642.7|4636.7|4639.7|4633.7|47
1731320100000|2024-11-11 10:15:00|4642.2|4635.2|4649.2|4641.2|4649.2|4642.2|4642.2|4634.2|23
1731320400000|2024-11-11 10:20:00|4650.2|4642.2|4650.2|4642.2|4651.2|4644.2|4646.2|4639.2|30
1731320700000|2024-11-11 10:25:00|4651.2|4643.2|4650.2|4643.2|4652.2|4644.2|4649.2|4641.2|39
1731321000000|2024-11-11 10:30:00|4651.2|4642.2|4647.2|4640.2|4652.2|4645.2|4645.2|4638.2|36
1731321300000|2024-11-11 10:35:00|4648.2|4641.2|4647.2|4640.2|4650.2|4643.2|4646.2|4639.2|28
1731321600000|2024-11-11 10:40:00|4646.2|4639.2|4643.2|4636.2|4647.2|4639.2|4643.2|4635.2|19
1731321900000|2024-11-11 10:45:00|4644.2|4635.2|4641.2|4634.2|4644.2|4636.2|4640.2|4633.2|29
1731322200000|2024-11-11 10:50:00|4640.2|4633.2|4641.2|4633.2|4642.2|4634.2|4640.2|4632.2|15
1731322500000|2024-11-11 10:55:00|4640.2|4634.2|4638.2|4630.2|4642.2|4635.2|4638.2|4630.2|37
1731322800000|2024-11-11 11:00:00|4637.2|4631.2|4640.2|4633.2|4640.2|4633.2|4636.2|4628.2|32
1731323100000|2024-11-11 11:05:00|4641.2|4634.2|4638.2|4631.2|4641.2|4634.2|4638.2|4631.2|31
1731323400000|2024-11-11 11:10:00|4639.2|4632.2|4639.2|4632.2|4641.2|4634.2|4638.2|4630.2|22
1731323700000|2024-11-11 11:15:00|4638.2|4631.2|4629.2|4622.2|4638.2|4631.2|4629.2|4621.2|95
1731324000000|2024-11-11 11:20:00|4628.2|4621.2|4631.2|4623.2|4632.2|4625.2|4627.2|4619.2|56
1731324300000|2024-11-11 11:25:00|4630.2|4622.2|4630.2|4623.2|4632.2|4624.2|4628.2|4621.2|36
1731324600000|2024-11-11 11:30:00|4631.2|4624.2|4627.2|4619.2|4632.2|4625.2|4626.2|4619.2|51
1731324900000|2024-11-11 11:35:00|4628.2|4620.2|4632.2|4624.2|4632.2|4625.2|4628.2|4620.2|11
1731325200000|2024-11-11 11:40:00|4631.2|4625.2|4632.2|4624.2|4632.2|4625.2|4630.2|4622.2|10
1731325500000|2024-11-11 11:45:00|4631.2|4623.2|4633.2|4625.2|4633.2|4626.2|4630.2|4622.2|21
1731325800000|2024-11-11 11:50:00|4632.2|4626.2|4632.2|4625.2|4633.2|4626.2|4631.2|4623.2|12
1731326100000|2024-11-11 11:55:00|4631.2|4624.2|4632.2|4625.2|4633.2|4626.2|4630.2|4623.2|16
1731326400000|2024-11-11 12:00:00|4633.2|4626.2|4634.2|4627.2|4635.2|4627.2|4632.2|4625.2|9
1731326700000|2024-11-11 12:05:00|4633.2|4626.2|4632.2|4624.2|4634.2|4627.2|4631.2|4624.2|10
1731327000000|2024-11-11 12:10:00|4631.2|4625.2|4634.2|4627.2|4634.2|4627.2|4631.2|4623.2|12
1731327300000|2024-11-11 12:15:00|4633.2|4626.2|4627.2|4620.2|4634.2|4626.2|4627.2|4620.2|31
1731327600000|2024-11-11 12:20:00|4628.2|4621.2|4627.2|4619.2|4628.2|4621.2|4626.2|4619.2|2
1731327900000|2024-11-11 12:25:00|4626.2|4618.2|4625.2|4618.2|4627.2|4620.2|4625.2|4618.2|21
1731328200000|2024-11-11 12:30:00|4624.2|4617.2|4624.2|4617.2|4626.2|4619.2|4622.2|4615.2|23
1731328500000|2024-11-11 12:35:00|4625.2|4618.2|4629.2|4622.2|4631.2|4624.2|4625.2|4618.2|21
1731328800000|2024-11-11 12:40:00|4630.2|4623.2|4631.2|4623.2|4631.2|4624.2|4629.2|4622.2|11
1731329100000|2024-11-11 12:45:00|4630.2|4624.2|4628.2|4620.2|4632.2|4625.2|4627.2|4620.2|13
1731329400000|2024-11-11 12:50:00|4627.2|4621.2|4628.2|4620.2|4628.2|4621.2|4626.2|4619.2|18
1731329700000|2024-11-11 12:55:00|4627.2|4619.2|4626.2|4619.2|4627.2|4620.2|4626.2|4619.2|13
1731330000000|2024-11-11 13:00:00|4627.2|4620.2|4629.2|4622.2|4629.2|4622.2|4626.2|4619.2|26
1731330300000|2024-11-11 13:05:00|4628.2|4621.2|4626.2|4618.2|4629.2|4622.2|4626.2|4618.2|54
1731330600000|2024-11-11 13:10:00|4625.2|4619.2|4624.2|4617.2|4625.2|4619.2|4623.2|4616.2|23
1731330900000|2024-11-11 13:15:00|4623.2|4616.2|4621.2|4613.2|4624.2|4617.2|4620.2|4613.2|31
1731331200000|2024-11-11 13:20:00|4622.2|4614.2|4624.2|4617.2|4625.2|4618.2|4622.2|4613.2|16
1731331500000|2024-11-11 13:25:00|4625.2|4616.2|4622.2|4615.2|4625.2|4618.2|4622.2|4615.2|14
1731331800000|2024-11-11 13:30:00|4623.2|4616.2|4622.2|4615.2|4625.2|4618.2|4621.2|4614.2|30
1731332100000|2024-11-11 13:35:00|4621.2|4614.2|4625.2|4618.2|4625.2|4618.2|4621.2|4613.2|9
1731332400000|2024-11-11 13:40:00|4626.2|4617.2|4625.2|4618.2|4626.2|4619.2|4622.2|4615.2|14
1731332700000|2024-11-11 13:45:00|4626.2|4619.2|4627.2|4620.2|4628.2|4620.2|4625.2|4618.2|37
1731333000000|2024-11-11 13:50:00|4628.2|4621.2|4629.2|4622.2|4629.2|4622.2|4625.2|4617.2|39
1731333300000|2024-11-11 13:55:00|4628.2|4621.2|4634.2|4628.2|4635.2|4628.2|4628.2|4621.2|38
1731333600000|2024-11-11 14:00:00|4633.7|4627.7|4629.2|4623.2|4634.7|4628.7|4628.7|4622.7|20
1731333900000|2024-11-11 14:05:00|4628.7|4622.7|4623.7|4617.7|4629.2|4623.2|4623.7|4617.7|25
1731334200000|2024-11-11 14:10:00|4624.2|4618.2|4629.2|4623.2|4629.2|4623.2|4623.7|4617.7|40
1731334500000|2024-11-11 14:15:00|4628.7|4622.7|4629.7|4623.7|4630.7|4624.7|4625.7|4619.7|66
1731334800000|2024-11-11 14:20:00|4630.2|4624.2|4631.7|4625.7|4632.7|4626.7|4629.2|4623.2|20
1731335100000|2024-11-11 14:25:00|4631.2|4625.2|4626.2|4620.2|4631.7|4625.7|4626.2|4620.2|10
1731335400000|2024-11-11 14:30:00|4626.7|4620.7|4616.2|4610.2|4635.2|4629.2|4612.2|4606.2|630
1731335700000|2024-11-11 14:35:00|4616.7|4610.7|4611.2|4605.2|4624.2|4618.2|4608.2|4602.2|373
1731336000000|2024-11-11 14:40:00|4610.7|4604.7|4601.7|4595.7|4614.7|4608.7|4598.7|4592.7|216
1731336300000|2024-11-11 14:45:00|4602.2|4596.2|4606.2|4600.2|4607.2|4601.2|4598.7|4592.7|178
1731336600000|2024-11-11 14:50:00|4606.7|4600.7|4601.2|4595.2|4609.7|4603.7|4600.2|4594.2|132
1731336900000|2024-11-11 14:55:00|4600.7|4594.7|4597.7|4591.7|4603.2|4597.2|4589.7|4583.7|297
1731337200000|2024-11-11 15:00:00|4598.2|4592.2|4604.7|4598.7|4614.2|4608.2|4596.2|4590.2|194
1731337500000|2024-11-11 15:05:00|4605.7|4599.7|4611.2|4605.2|4613.2|4607.2|4603.7|4597.7|193
1731337800000|2024-11-11 15:10:00|4611.7|4605.7|4610.2|4604.2|4615.7|4609.7|4609.7|4603.7|80
1731338100000|2024-11-11 15:15:00|4609.7|4603.7|4608.2|4602.2|4616.2|4610.2|4606.2|4600.2|112
1731338400000|2024-11-11 15:20:00|4607.7|4601.7|4607.7|4601.7|4609.2|4603.2|4603.7|4597.7|103
1731338700000|2024-11-11 15:25:00|4607.2|4601.2|4601.2|4595.2|4607.2|4601.2|4599.2|4593.2|53
1731339000000|2024-11-11 15:30:00|4600.7|4594.7|4607.7|4601.7|4607.7|4601.7|4598.7|4592.7|187
1731339300000|2024-11-11 15:35:00|4607.2|4601.2|4610.7|4604.7|4611.7|4605.7|4605.2|4599.2|101
1731339600000|2024-11-11 15:40:00|4611.2|4605.2|4604.2|4598.2|4611.7|4605.7|4602.7|4596.7|141
1731339900000|2024-11-11 15:45:00|4604.7|4598.7|4605.2|4599.2|4606.2|4600.2|4597.2|4591.2|91
1731340200000|2024-11-11 15:50:00|4604.7|4598.7|4606.2|4600.2|4607.7|4601.7|4602.7|4596.7|68
1731340500000|2024-11-11 15:55:00|4606.7|4600.7|4609.2|4603.2|4611.2|4605.2|4604.7|4598.7|94
1731340800000|2024-11-11 16:00:00|4609.7|4603.7|4600.2|4594.2|4609.7|4603.7|4600.2|4594.2|92
1731341100000|2024-11-11 16:05:00|4599.7|4593.7|4597.2|4591.2|4600.7|4594.7|4597.2|4591.2|38
1731341400000|2024-11-11 16:10:00|4597.7|4591.7|4589.7|4583.7|4597.7|4591.7|4588.7|4582.7|118
1731341700000|2024-11-11 16:15:00|4588.7|4582.7|4593.7|4587.7|4595.2|4589.2|4588.7|4582.7|93
1731342000000|2024-11-11 16:20:00|4594.2|4588.2|4600.7|4594.7|4601.2|4595.2|4594.2|4588.2|87
1731342300000|2024-11-11 16:25:00|4599.7|4593.7|4591.2|4585.2|4601.7|4595.7|4589.7|4583.7|136
1731342600000|2024-11-11 16:30:00|4590.7|4584.7|4583.7|4577.7|4592.7|4586.7|4582.7|4576.7|248
1731342900000|2024-11-11 16:35:00|4584.2|4578.2|4595.7|4589.7|4596.7|4590.7|4584.2|4578.2|70
1731343200000|2024-11-11 16:40:00|4596.2|4590.2|4593.7|4587.7|4596.7|4590.7|4590.2|4584.2|56
1731343500000|2024-11-11 16:45:00|4593.2|4587.2|4599.7|4593.7|4600.2|4594.2|4593.2|4587.2|45
1731343800000|2024-11-11 16:50:00|4600.2|4594.2|4603.7|4597.7|4604.7|4598.7|4598.7|4592.7|46
1731344100000|2024-11-11 16:55:00|4604.7|4598.7|4597.2|4591.2|4605.7|4599.7|4596.7|4590.7|79
1731344400000|2024-11-11 17:00:00|4596.7|4590.7|4596.2|4590.2|4599.2|4593.2|4594.7|4588.7|37
1731344700000|2024-11-11 17:05:00|4596.7|4590.7|4599.7|4593.7|4600.2|4594.2|4596.7|4590.7|22
1731345000000|2024-11-11 17:10:00|4600.2|4594.2|4596.7|4590.7|4600.2|4594.2|4594.7|4588.7|41
1731345300000|2024-11-11 17:15:00|4596.2|4590.2|4602.2|4596.2|4602.7|4596.7|4595.7|4589.7|83
1731345600000|2024-11-11 17:20:00|4602.7|4596.7|4598.2|4592.2|4603.2|4597.2|4597.7|4591.7|38
1731345900000|2024-11-11 17:25:00|4598.7|4592.7|4596.2|4590.2|4600.7|4594.7|4595.2|4589.2|22
1731346200000|2024-11-11 17:30:00|4596.7|4590.7|4606.7|4600.7|4607.7|4601.7|4596.7|4590.7|23
1731346500000|2024-11-11 17:35:00|4607.2|4601.2|4605.2|4599.2|4607.7|4601.7|4605.2|4599.2|26
1731346800000|2024-11-11 17:40:00|4604.7|4598.7|4602.2|4596.2|4605.2|4599.2|4599.2|4593.2|15
1731347100000|2024-11-11 17:45:00|4601.7|4595.7|4601.2|4595.2|4603.2|4597.2|4600.7|4594.7|23
1731347400000|2024-11-11 17:50:00|4600.7|4594.7|4601.2|4595.2|4601.7|4595.7|4599.2|4593.2|8
1731347700000|2024-11-11 17:55:00|4600.7|4594.7|4597.2|4591.2|4601.2|4595.2|4596.2|4590.2|8
1731348000000|2024-11-11 18:00:00|4596.7|4590.7|4593.7|4587.7|4597.7|4591.7|4593.7|4587.7|4
1731348300000|2024-11-11 18:05:00|4594.7|4588.7|4594.7|4588.7|4595.7|4589.7|4592.2|4586.2|21
1731348600000|2024-11-11 18:10:00|4594.2|4588.2|4592.2|4586.2|4594.7|4588.7|4589.7|4583.7|35
1731348900000|2024-11-11 18:15:00|4591.7|4585.7|4591.7|4585.7|4593.7|4587.7|4591.7|4585.7|9
1731349200000|2024-11-11 18:20:00|4592.2|4586.2|4589.2|4583.2|4592.2|4586.2|4587.2|4581.2|12
1731349500000|2024-11-11 18:25:00|4589.7|4583.7|4592.2|4586.2|4593.7|4587.7|4589.2|4583.2|19
1731349800000|2024-11-11 18:30:00|4591.7|4585.7|4592.2|4586.2|4593.2|4587.2|4590.2|4584.2|4
1731350100000|2024-11-11 18:35:00|4592.7|4586.7|4594.2|4588.2|4595.7|4589.7|4591.7|4585.7|4
1731350400000|2024-11-11 18:40:00|4594.7|4588.7|4595.7|4589.7|4596.7|4590.7|4593.7|4587.7|51
1731350700000|2024-11-11 18:45:00|4596.2|4590.2|4603.2|4597.2|4603.7|4597.7|4595.7|4589.7|50
1731351000000|2024-11-11 18:50:00|4602.7|4596.7|4606.7|4600.7|4607.7|4601.7|4602.7|4596.7|36
1731351300000|2024-11-11 18:55:00|4606.2|4600.2|4606.3|4597.3|4608.7|4602.7|4602.7|4596.7|60
1731351600000|2024-11-11 19:00:00|4606.9|4597.9|4609.8|4600.8|4610.7|4601.7|4605.5|4596.5|1
1731351900000|2024-11-11 19:05:00|4609.9|4600.9|4608.2|4599.2|4609.9|4600.9|4608.1|4599.1|0
1731352200000|2024-11-11 19:10:00|4608.1|4599.1|4608.5|4599.5|4608.7|4599.7|4607.5|4598.5|0
1731352500000|2024-11-11 19:15:00|4608.6|4599.6|4607.4|4598.4|4610.1|4601.1|4607.2|4598.2|0
1731352800000|2024-11-11 19:20:00|4607.3|4598.3|4608.6|4599.6|4608.7|4599.7|4607.3|4598.3|0
1731353100000|2024-11-11 19:25:00|4608.7|4599.7|4605.6|4596.6|4608.8|4599.8|4605.5|4596.5|0
1731353400000|2024-11-11 19:30:00|4605|4596|4604.1|4595.1|4605|4596|4603.5|4594.5|0
1731353700000|2024-11-11 19:35:00|4604|4595|4605.2|4596.2|4605.2|4596.2|4603.3|4594.3|0
1731354000000|2024-11-11 19:40:00|4605.1|4596.1|4606.3|4597.3|4606.4|4597.4|4605.1|4596.1|0
1731354300000|2024-11-11 19:45:00|4606.2|4597.2|4607.7|4598.7|4607.7|4598.7|4606|4597|0
1731354600000|2024-11-11 19:50:00|4607.6|4598.6|4605.6|4596.6|4607.7|4598.7|4605.6|4596.6|0
1731354900000|2024-11-11 19:55:00|4605.7|4596.7|4606.4|4597.4|4607|4598|4605.6|4596.6|0
1731355200000|2024-11-11 20:00:00|4606.3|4597.3|4610|4601|4610|4601|4606.2|4597.2|0
1731355500000|2024-11-11 20:05:00|4609.9|4600.9|4610.3|4601.3|4610.3|4601.3|4609.9|4600.9|0
1731355800000|2024-11-11 20:10:00|4610.2|4601.2|4610.5|4601.5|4611.1|4602.1|4609.8|4600.8|0
1731356100000|2024-11-11 20:15:00|4610.4|4601.4|4609.2|4600.2|4610.4|4601.4|4609|4600|0
1731356400000|2024-11-11 20:20:00|4609.1|4600.1|4610.3|4601.3|4610.5|4601.5|4609.1|4600.1|0
1731356700000|2024-11-11 20:25:00|4610.4|4601.4|4609.1|4600.1|4610.4|4601.4|4608.9|4599.9|0
1731357000000|2024-11-11 20:30:00|4609|4600|4607.9|4598.9|4609.1|4600.1|4607|4598|0
1731357300000|2024-11-11 20:35:00|4608|4599|4606.8|4597.8|4609.2|4600.2|4606.6|4597.6|0
1731357600000|2024-11-11 20:40:00|4606.9|4597.9|4604.1|4595.1|4606.9|4597.9|4602.2|4593.2|0
1731357900000|2024-11-11 20:45:00|4604|4595|4602.7|4593.7|4604.1|4595.1|4602.2|4593.2|0
1731358200000|2024-11-11 20:50:00|4602.6|4593.6|4606.5|4597.5|4606.8|4597.8|4602.6|4593.6|0
1731358500000|2024-11-11 20:55:00|4606.6|4597.6|4605.9|4596.9|4606.6|4597.6|4600.3|4591.3|0
1731358800000|2024-11-11 21:00:00|4605.6|4596.6|4605.2|4596.2|4606.1|4597.1|4603|4594|0
1731359100000|2024-11-11 21:05:00|4605|4596|4603.6|4594.6|4605.5|4596.5|4603.4|4594.4|0
1731359400000|2024-11-11 21:10:00|4603.7|4594.7|4602.6|4593.6|4604.2|4595.2|4602.2|4593.2|0
1731359700000|2024-11-11 21:15:00|4602.7|4593.7|4603.7|4594.7|4603.8|4594.8|4602.5|4593.5|0
1731360000000|2024-11-11 21:20:00|4603.6|4594.6|4603.2|4594.2|4603.6|4594.6|4603.2|4594.2|0
1731360300000|2024-11-11 21:25:00|4603.3|4594.3|4603.2|4594.2|4603.4|4594.4|4602.6|4593.6|0
1731360600000|2024-11-11 21:30:00|4603.1|4594.1|4603|4594|4603.1|4594.1|4602.8|4593.8|0
1731360900000|2024-11-11 21:35:00|4602.9|4593.9|4603.2|4594.2|4603.2|4594.2|4602.9|4593.9|0
1731361200000|2024-11-11 21:40:00|4603.3|4594.3|4603.3|4594.3|4603.3|4594.3|4603|4594|0
1731361500000|2024-11-11 21:45:00|4603.2|4594.2|4603.1|4594.1|4603.4|4594.4|4602.9|4593.9|0
1731361800000|2024-11-11 21:50:00|4603.2|4594.2|4603|4594|4603.4|4594.4|4603|4594|0
1731362100000|2024-11-11 21:55:00|4602.9|4593.9|4601.6|4592.6|4603.1|4594.1|4601.6|4592.6|0
1731362400000|2024-11-11 22:00:00|4601.7|4592.7|4601.6|4592.6|4601.7|4592.7|4601.4|4592.4|0
1731362700000|2024-11-11 22:05:00|4601.7|4592.7|4602.2|4593.2|4602.2|4593.2|4601.7|4592.7|0
1731363000000|2024-11-11 22:10:00|4602.1|4593.1|4602.1|4593.1|4602.2|4593.2|4602|4593|0
1731363300000|2024-11-11 22:15:00|4602.2|4593.2|4602|4593|4602.2|4593.2|4601.7|4592.7|0
1731363600000|2024-11-11 22:20:00|4602.1|4593.1|4602.1|4593.1|4602.1|4593.1|4601.9|4592.9|0
1731363900000|2024-11-11 22:25:00|4602.2|4593.2|4602.1|4593.1|4602.2|4593.2|4601.7|4592.7|0
1731364200000|2024-11-11 22:30:00|4602|4593|4601.8|4592.8|4602|4593|4601.8|4592.8|0
1731364800000|2024-11-11 22:40:00|4601.7|4592.7|4601.7|4592.7|4601.7|4592.7|4601.7|4592.7|0
1731365100000|2024-11-11 22:45:00|4601.8|4592.8|4601.8|4592.8|4601.9|4592.9|4601.7|4592.7|0
1731365400000|2024-11-11 22:50:00|4601.9|4592.9|4601.9|4592.9|4602|4593|4601.8|4592.8|0
1731365700000|2024-11-11 22:55:00|4602|4593|4602.2|4593.2|4602.6|4593.6|4601.8|4592.8|0
1731366000000|2024-11-11 23:00:00|4602.9|4593.9|4601.4|4592.4|4602.9|4593.9|4601.2|4592.2|0
1731366300000|2024-11-11 23:05:00|4601.6|4592.6|4602|4593|4602.7|4593.7|4601.6|4592.6|0
1731366600000|2024-11-11 23:10:00|4602.1|4593.1|4601.6|4592.6|4602.4|4593.4|4601.4|4592.4|0
1731366900000|2024-11-11 23:15:00|4601.5|4592.5|4601.8|4592.8|4602|4593|4601.2|4592.2|0
1731367200000|2024-11-11 23:20:00|4602.1|4593.1|4602.7|4593.7|4602.8|4593.8|4602.1|4593.1|0
1731367500000|2024-11-11 23:25:00|4602.8|4593.8|4602.5|4593.5|4602.8|4593.8|4602.2|4593.2|0
1731367800000|2024-11-11 23:30:00|4602.6|4593.6|4602.1|4593.1|4602.8|4593.8|4602|4593|0
1731368100000|2024-11-11 23:35:00|4602|4593|4601.6|4592.6|4602.1|4593.1|4601.3|4592.3|0
1731368400000|2024-11-11 23:40:00|4601.5|4592.5|4602|4593|4602|4593|4601.4|4592.4|0
1731368700000|2024-11-11 23:45:00|4602.1|4593.1|4601.6|4592.6|4602.2|4593.2|4601.2|4592.2|0
1731369000000|2024-11-11 23:50:00|4601.7|4592.7|4602.4|4593.4|4602.4|4593.4|4601.7|4592.7|0
1731369300000|2024-11-11 23:55:00|4602.3|4593.3|4602.7|4593.7|4602.7|4593.7|4602.1|4593.1|0
1731369600000|2024-11-12 00:00:00|4602.3|4593.3|4602.9|4593.9|4603|4594|4601.8|4592.8|0
1731369900000|2024-11-12 00:05:00|4603|4594|4602|4593|4603|4594|4601.8|4592.8|0
1731370200000|2024-11-12 00:10:00|4602.1|4593.1|4602.8|4593.8|4602.8|4593.8|4601.4|4592.4|0
1731370500000|2024-11-12 00:15:00|4602.5|4593.5|4601.8|4592.8|4602.6|4593.6|4601.5|4592.5|0
1731370800000|2024-11-12 00:20:00|4601.7|4592.7|4600.9|4591.9|4601.8|4592.8|4600.4|4591.4|0
1731371100000|2024-11-12 00:25:00|4601|4592|4601.3|4592.3|4601.5|4592.5|4600.8|4591.8|0
1731371400000|2024-11-12 00:30:00|4601.4|4592.4|4600.9|4591.9|4601.6|4592.6|4600.1|4591.1|0
1731371700000|2024-11-12 00:35:00|4601.3|4592.3|4600.2|4591.2|4601.4|4592.4|4600.1|4591.1|0
1731372000000|2024-11-12 00:40:00|4600.3|4591.3|4600.1|4591.1|4600.3|4591.3|4599.6|4590.6|0
1731372300000|2024-11-12 00:45:00|4600.2|4591.2|4600.6|4591.6|4600.7|4591.7|4600.1|4591.1|0
1731372600000|2024-11-12 00:50:00|4600.7|4591.7|4601.1|4592.1|4601.2|4592.2|4600|4591|0
1731372900000|2024-11-12 00:55:00|4601|4592|4604.3|4595.3|4604.3|4595.3|4601|4592|0
1731373200000|2024-11-12 01:00:00|4604.2|4595.2|4604.8|4595.8|4605.1|4596.1|4603.8|4594.8|0
1731373500000|2024-11-12 01:05:00|4604.9|4595.9|4608.1|4599.1|4608.1|4599.1|4604.8|4595.8|0
1731373800000|2024-11-12 01:10:00|4608.2|4599.2|4608.8|4599.8|4608.9|4599.9|4608.1|4599.1|0
1731374100000|2024-11-12 01:15:00|4608.6|4599.6|4620.2|4616.2|4620.7|4616.7|4594.7|4590.7|548
1731374400000|2024-11-12 01:20:00|4620.7|4616.7|4619.7|4615.7|4626.2|4622.2|4613.2|4609.2|368
1731374700000|2024-11-12 01:25:00|4620.2|4616.2|4611.2|4607.2|4625.7|4621.7|4611.2|4607.2|272
1731375000000|2024-11-12 01:30:00|4614.7|4610.7|4622.2|4618.2|4641.7|4637.7|4611.2|4607.2|3755
1731375300000|2024-11-12 01:35:00|4621.2|4617.2|4622.7|4618.7|4627.2|4623.2|4604.2|4600.2|3045
1731375600000|2024-11-12 01:40:00|4623.2|4619.2|4651.7|4647.7|4652.7|4648.7|4615.7|4611.7|2863
1731375900000|2024-11-12 01:45:00|4651.2|4647.2|4640.2|4636.2|4678.7|4674.7|4640.2|4636.2|4570
1731376200000|2024-11-12 01:50:00|4641.2|4637.2|4635.2|4631.2|4652.7|4648.7|4635.2|4631.2|1849
1731376500000|2024-11-12 01:55:00|4635.7|4631.7|4636.7|4632.7|4648.2|4644.2|4622.2|4618.2|2483
1731376800000|2024-11-12 02:00:00|4636.2|4632.2|4614.7|4610.7|4636.2|4632.2|4611.2|4607.2|1245
1731377100000|2024-11-12 02:05:00|4614.2|4610.2|4618.2|4614.2|4621.2|4617.2|4612.2|4608.2|1368
1731377400000|2024-11-12 02:10:00|4617.7|4613.7|4613.2|4609.2|4624.2|4620.2|4606.7|4602.7|1277
1731377700000|2024-11-12 02:15:00|4612.7|4608.7|4616.2|4612.2|4624.2|4620.2|4609.7|4605.7|929
1731378000000|2024-11-12 02:20:00|4616.7|4612.7|4621.2|4617.2|4635.2|4631.2|4616.2|4612.2|985
1731378300000|2024-11-12 02:25:00|4621.7|4617.7|4608.7|4604.7|4622.2|4618.2|4604.2|4600.2|976
1731378600000|2024-11-12 02:30:00|4609.2|4605.2|4604.2|4600.2|4613.2|4609.2|4598.2|4594.2|1001
1731378900000|2024-11-12 02:35:00|4605.2|4601.2|4595.2|4591.2|4610.7|4606.7|4594.7|4590.7|1109
1731379200000|2024-11-12 02:40:00|4595.7|4591.7|4589.2|4585.2|4598.2|4594.2|4584.2|4580.2|1713
1731379500000|2024-11-12 02:45:00|4589.7|4585.7|4578.2|4574.2|4591.7|4587.7|4573.2|4569.2|2036
1731379800000|2024-11-12 02:50:00|4579.2|4575.2|4583.2|4579.2|4585.2|4581.2|4568.2|4564.2|1837
1731380100000|2024-11-12 02:55:00|4582.2|4578.2|4573.2|4569.2|4583.7|4579.7|4567.2|4563.2|994
1731380400000|2024-11-12 03:00:00|4572.2|4568.2|4584.2|4580.2|4585.2|4581.2|4570.7|4566.7|952
1731380700000|2024-11-12 03:05:00|4584.7|4580.7|4576.2|4572.2|4585.7|4581.7|4573.7|4569.7|842
1731381000000|2024-11-12 03:10:00|4575.7|4571.7|4569.2|4565.2|4582.2|4578.2|4568.2|4564.2|1030
1731381300000|2024-11-12 03:15:00|4569.7|4565.7|4546.2|4542.2|4571.2|4567.2|4542.7|4538.7|2309
1731381600000|2024-11-12 03:20:00|4546.7|4542.7|4552.2|4548.2|4558.2|4554.2|4546.2|4542.2|1342
1731381900000|2024-11-12 03:25:00|4552.7|4548.7|4565.2|4561.2|4565.2|4561.2|4552.7|4548.7|726
1731382200000|2024-11-12 03:30:00|4564.7|4560.7|4559.7|4555.7|4567.2|4563.2|4556.2|4552.2|575
1731382500000|2024-11-12 03:35:00|4560.2|4556.2|4553.2|4549.2|4560.2|4556.2|4549.2|4545.2|466
1731382800000|2024-11-12 03:40:00|4553.7|4549.7|4552.2|4548.2|4555.2|4551.2|4550.2|4546.2|556
1731383100000|2024-11-12 03:45:00|4552.7|4548.7|4550.2|4546.2|4554.2|4550.2|4548.2|4544.2|835
1731383400000|2024-11-12 03:50:00|4551.2|4547.2|4540.2|4536.2|4552.2|4548.2|4540.2|4536.2|1271
1731383700000|2024-11-12 03:55:00|4541.2|4537.2|4543.7|4539.7|4545.2|4541.2|4537.2|4533.2|1146
1731384000000|2024-11-12 04:00:00|4543.5|4534.5|4544|4535|4544.1|4535.1|4543.4|4534.4|0
1731384300000|2024-11-12 04:05:00|4543.9|4534.9|4544|4535|4544.2|4535.2|4543.7|4534.7|0
1731384600000|2024-11-12 04:10:00|4544.1|4535.1|4543.5|4534.5|4544.1|4535.1|4543.3|4534.3|0
1731384900000|2024-11-12 04:15:00|4543.6|4534.6|4544.4|4535.4|4544.4|4535.4|4543.6|4534.6|0
1731385200000|2024-11-12 04:20:00|4544.5|4535.5|4544.6|4535.6|4544.6|4535.6|4544.2|4535.2|0
1731385500000|2024-11-12 04:25:00|4544.5|4535.5|4545.8|4536.8|4545.8|4536.8|4544.4|4535.4|0
1731385800000|2024-11-12 04:30:00|4545.9|4536.9|4545.5|4536.5|4546.3|4537.3|4545.5|4536.5|0
1731386100000|2024-11-12 04:35:00|4545.6|4536.6|4545.3|4536.3|4545.6|4536.6|4545.1|4536.1|0
1731386400000|2024-11-12 04:40:00|4545.2|4536.2|4545.3|4536.3|4545.7|4536.7|4545.2|4536.2|0
1731386700000|2024-11-12 04:45:00|4545.4|4536.4|4545.6|4536.6|4545.6|4536.6|4545.3|4536.3|0
1731387000000|2024-11-12 04:50:00|4545.7|4536.7|4545.9|4536.9|4545.9|4536.9|4545.6|4536.6|0
1731387300000|2024-11-12 04:55:00|4545.8|4536.8|4546.2|4537.2|4546.4|4537.4|4545.8|4536.8|0
1731387600000|2024-11-12 05:00:00|4546.3|4537.3|4533.7|4529.7|4546.4|4541.7|4523.7|4519.7|3723
1731387900000|2024-11-12 05:05:00|4533.2|4529.2|4519.2|4515.2|4535.2|4531.2|4515.7|4511.7|1560
1731388200000|2024-11-12 05:10:00|4518.7|4514.7|4525.7|4521.7|4525.7|4521.7|4511.2|4507.2|1919
1731388500000|2024-11-12 05:15:00|4525.2|4521.2|4505.2|4501.2|4525.2|4521.2|4505.2|4501.2|2124
1731388800000|2024-11-12 05:20:00|4506.2|4502.2|4496.2|4492.2|4508.2|4504.2|4493.2|4489.2|2333
1731389100000|2024-11-12 05:25:00|4495.7|4491.7|4492.7|4488.7|4500.2|4496.2|4489.2|4485.2|2082
1731389400000|2024-11-12 05:30:00|4493.2|4489.2|4490.2|4486.2|4503.2|4499.2|4487.2|4483.2|1826
1731389700000|2024-11-12 05:35:00|4489.7|4485.7|4480.2|4476.2|4489.7|4485.7|4480.2|4476.2|1946
1731390000000|2024-11-12 05:40:00|4480.7|4476.7|4468.7|4464.7|4488.2|4484.2|4467.2|4463.2|2080
1731390300000|2024-11-12 05:45:00|4468.2|4464.2|4484.2|4480.2|4491.2|4487.2|4467.2|4463.2|2046
1731390600000|2024-11-12 05:50:00|4483.2|4479.2|4486.2|4482.2|4493.2|4489.2|4478.7|4474.7|1236
1731390900000|2024-11-12 05:55:00|4488.2|4484.2|4486.2|4482.2|4496.2|4492.2|4485.2|4481.2|1788
1731391200000|2024-11-12 06:00:00|4485.2|4481.2|4472.2|4468.2|4486.2|4482.2|4471.2|4467.2|1460
1731391500000|2024-11-12 06:05:00|4471.7|4467.7|4466.7|4462.7|4477.7|4473.7|4465.2|4461.2|1370
1731391800000|2024-11-12 06:10:00|4467.2|4463.2|4458.7|4454.7|4471.7|4467.7|4457.7|4453.7|2536
1731392100000|2024-11-12 06:15:00|4459.2|4455.2|4453.2|4449.2|4460.2|4456.2|4449.2|4445.2|1707
1731392400000|2024-11-12 06:20:00|4452.7|4448.7|4465.7|4461.7|4471.2|4467.2|4452.2|4448.2|1815
1731392700000|2024-11-12 06:25:00|4465.2|4461.2|4460.7|4456.7|4468.2|4464.2|4455.2|4451.2|1466
1731393000000|2024-11-12 06:30:00|4461.2|4457.2|4454.7|4450.7|4465.2|4461.2|4453.2|4449.2|1491
1731393300000|2024-11-12 06:35:00|4454.2|4450.2|4449.2|4445.2|4462.2|4458.2|4448.2|4444.2|1150
1731393600000|2024-11-12 06:40:00|4448.7|4444.7|4444.7|4440.7|4453.2|4449.2|4441.2|4437.2|1361
1731393900000|2024-11-12 06:45:00|4445.2|4441.2|4456.7|4452.7|4463.7|4459.7|4444.2|4440.2|1802
1731394200000|2024-11-12 06:50:00|4456.2|4452.2|4456.2|4452.2|4460.2|4456.2|4450.2|4446.2|1145
1731394500000|2024-11-12 06:55:00|4455.7|4451.7|4460.2|4456.2|4461.2|4457.2|4453.2|4449.2|842
1731394800000|2024-11-12 07:00:00|4459.2|4455.2|4471.2|4467.2|4471.2|4467.2|4455.2|4451.2|1204
1731395100000|2024-11-12 07:05:00|4471.7|4467.7|4451.7|4447.7|4474.2|4470.2|4451.7|4447.7|950
1731395400000|2024-11-12 07:10:00|4451.2|4447.2|4449.2|4445.2|4452.2|4448.2|4447.2|4443.2|1929
1731395700000|2024-11-12 07:15:00|4448.7|4444.7|4442.2|4438.2|4449.2|4445.2|4441.2|4437.2|1199
1731396000000|2024-11-12 07:20:00|4441.7|4437.7|4453.2|4449.2|4457.2|4453.2|4438.2|4434.2|1430
1731396300000|2024-11-12 07:25:00|4454.2|4450.2|4442.7|4438.7|4455.2|4451.2|4440.2|4436.2|1146
1731396600000|2024-11-12 07:30:00|4443.2|4439.2|4440.7|4436.7|4449.2|4445.2|4438.2|4434.2|1846
1731396900000|2024-11-12 07:35:00|4440.2|4436.2|4437.2|4433.2|4446.2|4442.2|4437.2|4433.2|1950
1731397200000|2024-11-12 07:40:00|4436.7|4432.7|4439.2|4435.2|4442.2|4438.2|4434.2|4430.2|1997
1731397500000|2024-11-12 07:45:00|4439.7|4435.7|4444.2|4440.2|4446.2|4442.2|4438.2|4434.2|2277
1731397800000|2024-11-12 07:50:00|4445.2|4441.2|4445.2|4441.2|4448.2|4444.2|4444.2|4440.2|2133
1731398100000|2024-11-12 07:55:00|4444.7|4440.7|4437.2|4433.2|4445.2|4441.2|4436.7|4432.7|2349
1731398400000|2024-11-12 08:00:00|4436.2|4432.2|4430.2|4426.2|4441.2|4437.2|4429.7|4425.7|1964
1731398700000|2024-11-12 08:05:00|4431.2|4427.2|4440.2|4436.2|4443.2|4439.2|4430.2|4426.2|2386
1731399000000|2024-11-12 08:10:00|4440.7|4436.7|4443.2|4439.2|4448.2|4444.2|4438.2|4434.2|1914
1731399300000|2024-11-12 08:15:00|4443.7|4439.7|4448.2|4444.2|4450.2|4446.2|4442.7|4438.7|1846
1731399600000|2024-11-12 08:20:00|4448.7|4444.7|4450.2|4446.2|4452.7|4448.7|4446.2|4442.2|2684
1731399900000|2024-11-12 08:25:00|4450.7|4446.7|4452.7|4448.7|4454.2|4450.2|4445.2|4441.2|1251
1731400200000|2024-11-12 08:30:00|4454.7|4445.7|4454.4|4445.4|4455.4|4446.4|4454|4445|0
1731400500000|2024-11-12 08:35:00|4454.3|4445.3|4455.3|4446.3|4455.3|4446.3|4453.9|4444.9|0
1731400800000|2024-11-12 08:40:00|4455.2|4446.2|4454.9|4445.9|4455.9|4446.9|4454.9|4445.9|0
1731401100000|2024-11-12 08:45:00|4454.8|4445.8|4455.9|4446.9|4456.1|4447.1|4454.4|4445.4|0
1731401400000|2024-11-12 08:50:00|4455.8|4446.8|4457.4|4448.4|4458.2|4449.2|4455.8|4446.8|0
1731401700000|2024-11-12 08:55:00|4457.3|4448.3|4456.9|4447.9|4457.4|4448.4|4456.6|4447.6|0
1731402000000|2024-11-12 09:00:00|4456.8|4447.8|4456.3|4447.3|4457.1|4448.1|4455.4|4446.4|0
1731402300000|2024-11-12 09:05:00|4456.4|4447.4|4454|4445|4456.5|4447.5|4453.9|4444.9|0
1731402600000|2024-11-12 09:10:00|4453.9|4444.9|4454.4|4445.4|4454.7|4445.7|4453.8|4444.8|0
1731402900000|2024-11-12 09:15:00|4446.7|4440.7|4454.2|4448.2|4454.7|4448.7|4439.7|4433.7|140
1731403200000|2024-11-12 09:20:00|4454.7|4448.7|4456.2|4450.2|4458.7|4452.7|4454.2|4448.2|55
1731403500000|2024-11-12 09:25:00|4455.7|4449.7|4455.2|4449.2|4457.2|4451.2|4454.2|4448.2|44
1731403800000|2024-11-12 09:30:00|4454.7|4448.7|4458.2|4452.2|4460.2|4454.2|4454.2|4448.2|17
1731404100000|2024-11-12 09:35:00|4457.7|4451.7|4456.2|4450.2|4458.2|4452.2|4453.7|4447.7|30
1731404400000|2024-11-12 09:40:00|4456.7|4450.7|4456.7|4450.7|4458.2|4452.2|4454.2|4448.2|21
1731404700000|2024-11-12 09:45:00|4456.2|4450.2|4456.7|4450.7|4459.2|4453.2|4454.2|4448.2|14
1731405000000|2024-11-12 09:50:00|4457.2|4451.2|4455.7|4449.7|4460.2|4454.2|4454.7|4448.7|14
1731405300000|2024-11-12 09:55:00|4456.2|4450.2|4446.7|4440.7|4457.2|4451.2|4446.7|4440.7|33
1731405600000|2024-11-12 10:00:00|4446.2|4440.2|4441.7|4435.7|4447.2|4441.2|4440.7|4434.7|53
1731405900000|2024-11-12 10:05:00|4442.2|4436.2|4435.7|4429.7|4443.2|4437.2|4435.2|4429.2|250
1731406200000|2024-11-12 10:10:00|4436.2|4430.2|4429.2|4423.2|4436.7|4430.7|4428.7|4422.7|36
1731406500000|2024-11-12 10:15:00|4429.7|4422.7|4422.7|4415.7|4432.7|4425.7|4420.7|4411.7|177
1731406800000|2024-11-12 10:20:00|4421.7|4414.7|4417.7|4410.7|4423.7|4416.7|4415.7|4408.7|260
1731407100000|2024-11-12 10:25:00|4416.7|4409.7|4412.7|4405.7|4417.7|4410.7|4409.7|4401.7|139
1731407400000|2024-11-12 10:30:00|4413.7|4404.7|4405.7|4397.7|4413.7|4405.7|4405.7|4397.7|101
1731407700000|2024-11-12 10:35:00|4404.7|4398.7|4412.7|4404.7|4414.7|4407.7|4404.7|4398.7|36
1731408000000|2024-11-12 10:40:00|4411.7|4403.7|4413.7|4406.7|4415.7|4408.7|4410.7|4403.7|71
1731408300000|2024-11-12 10:45:00|4412.7|4405.7|4415.7|4408.7|4416.7|4409.7|4411.7|4404.7|24
1731408600000|2024-11-12 10:50:00|4416.7|4409.7|4416.7|4409.7|4419.7|4412.7|4415.7|4407.7|31
1731408900000|2024-11-12 10:55:00|4415.7|4408.7|4415.7|4408.7|4417.7|4410.7|4414.7|4406.7|28
1731409200000|2024-11-12 11:00:00|4416.7|4409.7|4419.7|4411.7|4420.7|4413.7|4416.7|4409.7|28
1731409500000|2024-11-12 11:05:00|4418.7|4412.7|4420.7|4413.7|4421.7|4414.7|4418.7|4410.7|29
1731409800000|2024-11-12 11:10:00|4419.7|4412.7|4423.7|4416.7|4423.7|4416.7|4419.7|4412.7|34
1731410100000|2024-11-12 11:15:00|4422.7|4415.7|4426.7|4419.7|4426.7|4419.7|4420.7|4413.7|39
1731410400000|2024-11-12 11:20:00|4425.7|4418.7|4424.7|4417.7|4426.7|4419.7|4423.7|4416.7|10
1731410700000|2024-11-12 11:25:00|4426.7|4416.7|4427.7|4420.7|4427.7|4420.7|4425.7|4416.7|125
1731411000000|2024-11-12 11:30:00|4428.7|4421.7|4426.7|4418.7|4429.7|4422.7|4424.7|4417.7|74
1731411300000|2024-11-12 11:35:00|4425.7|4419.7|4424.7|4417.7|4425.7|4419.7|4422.7|4415.7|29
1731411600000|2024-11-12 11:40:00|4423.7|4416.7|4421.7|4413.7|4424.7|4417.7|4420.7|4413.7|36
1731411900000|2024-11-12 11:45:00|4422.7|4414.7|4419.7|4411.7|4423.7|4416.7|4418.7|4411.7|39
1731412200000|2024-11-12 11:50:00|4418.7|4410.7|4418.7|4411.7|4419.7|4412.7|4416.7|4408.7|41
1731412500000|2024-11-12 11:55:00|4419.7|4410.7|4420.7|4413.7|4424.7|4417.7|4418.7|4410.7|65
1731412800000|2024-11-12 12:00:00|4422.7|4414.7|4423.7|4416.7|4427.7|4419.7|4419.7|4412.7|55
1731413100000|2024-11-12 12:05:00|4424.7|4417.7|4421.7|4414.7|4424.7|4417.7|4420.7|4412.7|59
1731413400000|2024-11-12 12:10:00|4422.7|4415.7|4421.7|4414.7|4423.7|4416.7|4418.7|4411.7|49
1731413700000|2024-11-12 12:15:00|4422.7|4415.7|4419.7|4412.7|4423.7|4416.7|4419.7|4412.7|15
1731414000000|2024-11-12 12:20:00|4418.7|4411.7|4418.7|4411.7|4420.7|4413.7|4415.7|4408.7|71
1731414300000|2024-11-12 12:25:00|4417.7|4410.7|4417.7|4410.7|4418.7|4411.7|4416.7|4409.7|17
1731414600000|2024-11-12 12:30:00|4418.7|4411.7|4416.7|4408.7|4419.7|4412.7|4416.7|4408.7|23
1731414900000|2024-11-12 12:35:00|4417.7|4409.7|4421.7|4414.7|4422.7|4414.7|4416.7|4409.7|9
1731415200000|2024-11-12 12:40:00|4420.7|4413.7|4425.7|4418.7|4426.7|4419.7|4419.7|4412.7|13
1731415500000|2024-11-12 12:45:00|4424.7|4417.7|4433.7|4426.7|4440.7|4432.7|4424.7|4416.7|123
1731415800000|2024-11-12 12:50:00|4434.7|4427.7|4430.7|4423.7|4436.7|4428.7|4429.7|4421.7|146
1731416100000|2024-11-12 12:55:00|4429.7|4422.7|4428.7|4421.7|4430.7|4423.7|4425.7|4418.7|37
1731416400000|2024-11-12 13:00:00|4429.7|4422.7|4430.7|4423.7|4431.7|4424.7|4426.7|4419.7|57
1731416700000|2024-11-12 13:05:00|4431.7|4424.7|4436.7|4429.7|4440.7|4433.7|4431.7|4423.7|83
1731417000000|2024-11-12 13:10:00|4437.7|4430.7|4443.7|4436.7|4444.7|4436.7|4435.7|4427.7|56
1731417300000|2024-11-12 13:15:00|4442.7|4435.7|4448.7|4440.7|4450.7|4443.7|4439.7|4432.7|95
1731417600000|2024-11-12 13:20:00|4447.7|4441.7|4439.7|4431.7|4450.7|4443.7|4438.7|4430.7|49
1731417900000|2024-11-12 13:25:00|4440.7|4432.7|4437.7|4429.7|4441.7|4434.7|4436.7|4428.7|19
1731418200000|2024-11-12 13:30:00|4438.7|4430.7|4442.7|4435.7|4442.7|4435.7|4436.7|4429.7|24
1731418500000|2024-11-12 13:35:00|4443.7|4436.7|4440.7|4433.7|4444.7|4437.7|4440.7|4433.7|15
1731418800000|2024-11-12 13:40:00|4439.7|4432.7|4437.7|4430.7|4440.7|4432.7|4436.7|4429.7|45
1731419100000|2024-11-12 13:45:00|4438.7|4429.7|4439.7|4432.7|4441.7|4433.7|4438.7|4429.7|33
1731419400000|2024-11-12 13:50:00|4438.7|4431.7|4434.7|4426.7|4438.7|4431.7|4434.7|4426.7|78
1731419700000|2024-11-12 13:55:00|4435.7|4427.7|4434.2|4428.2|4437.7|4430.7|4430.7|4423.7|30
1731420000000|2024-11-12 14:00:00|4433.7|4427.7|4432.2|4426.2|4433.7|4427.7|4426.2|4420.2|53
1731420300000|2024-11-12 14:05:00|4432.7|4426.7|4434.2|4428.2|4435.2|4429.2|4432.2|4426.2|20
1731420600000|2024-11-12 14:10:00|4433.7|4427.7|4434.2|4428.2|4435.2|4429.2|4431.2|4425.2|26
1731420900000|2024-11-12 14:15:00|4433.7|4427.7|4431.2|4425.2|4435.2|4429.2|4431.2|4425.2|64
1731421200000|2024-11-12 14:20:00|4430.7|4424.7|4426.7|4420.7|4431.2|4425.2|4426.7|4420.7|60
1731421500000|2024-11-12 14:25:00|4427.2|4421.2|4424.7|4418.7|4427.2|4421.2|4422.2|4416.2|34
1731421800000|2024-11-12 14:30:00|4425.7|4419.7|4425.7|4419.7|4426.7|4420.7|4408.2|4402.2|817
1731422100000|2024-11-12 14:35:00|4425.2|4419.2|4432.7|4426.7|4439.7|4433.7|4423.7|4417.7|223
1731422400000|2024-11-12 14:40:00|4433.7|4427.7|4421.7|4415.7|4438.2|4432.2|4418.2|4412.2|272
1731422700000|2024-11-12 14:45:00|4421.2|4415.2|4419.7|4413.7|4422.2|4416.2|4411.2|4405.2|398
1731423000000|2024-11-12 14:50:00|4419.2|4413.2|4411.7|4405.7|4419.7|4413.7|4411.2|4405.2|141
1731423300000|2024-11-12 14:55:00|4412.2|4406.2|4406.2|4400.2|4418.7|4412.7|4403.7|4397.7|312
1731423600000|2024-11-12 15:00:00|4405.7|4399.7|4392.7|4386.7|4409.7|4403.7|4392.2|4386.2|409
1731423900000|2024-11-12 15:05:00|4393.7|4387.7|4396.7|4390.7|4400.2|4394.2|4385.2|4379.2|383
1731424200000|2024-11-12 15:10:00|4397.2|4391.2|4393.7|4387.7|4402.7|4396.7|4393.2|4387.2|337
1731424500000|2024-11-12 15:15:00|4393.2|4387.2|4390.2|4384.2|4396.2|4390.2|4387.7|4381.7|280
1731424800000|2024-11-12 15:20:00|4389.7|4383.7|4384.2|4378.2|4394.7|4388.7|4384.2|4378.2|242
1731425100000|2024-11-12 15:25:00|4384.7|4378.7|4382.2|4376.2|4391.2|4385.2|4379.2|4373.2|635
1731425400000|2024-11-12 15:30:00|4382.7|4376.7|4384.2|4378.2|4387.7|4381.7|4382.2|4376.2|366
1731425700000|2024-11-12 15:35:00|4384.7|4378.7|4397.7|4391.7|4400.2|4394.2|4384.7|4378.7|168
1731426000000|2024-11-12 15:40:00|4398.2|4392.2|4399.2|4393.2|4402.7|4396.7|4396.7|4390.7|96
1731426300000|2024-11-12 15:45:00|4398.2|4392.2|4400.2|4394.2|4403.7|4397.7|4395.2|4389.2|63
1731426600000|2024-11-12 15:50:00|4400.7|4394.7|4390.2|4384.2|4401.2|4395.2|4389.7|4383.7|87
1731426900000|2024-11-12 15:55:00|4390.7|4384.7|4384.7|4378.7|4396.7|4390.7|4384.7|4378.7|121
1731427200000|2024-11-12 16:00:00|4385.2|4379.2|4386.7|4380.7|4390.2|4384.2|4383.7|4377.7|85
1731427500000|2024-11-12 16:05:00|4386.2|4380.2|4379.7|4373.7|4386.7|4380.7|4379.2|4373.2|83
1731427800000|2024-11-12 16:10:00|4380.2|4374.2|4372.7|4366.7|4380.7|4374.7|4372.2|4366.2|226
1731428100000|2024-11-12 16:15:00|4373.2|4367.2|4382.7|4376.7|4383.7|4377.7|4372.2|4366.2|198
1731428400000|2024-11-12 16:20:00|4382.2|4376.2|4381.2|4375.2|4385.2|4379.2|4379.2|4373.2|62
1731428700000|2024-11-12 16:25:00|4381.7|4375.7|4377.2|4371.2|4381.7|4375.7|4376.7|4370.7|65
1731429000000|2024-11-12 16:30:00|4376.7|4370.7|4376.2|4370.2|4379.2|4373.2|4375.2|4369.2|65
1731429300000|2024-11-12 16:35:00|4377.2|4371.2|4368.7|4362.7|4377.2|4371.2|4367.2|4361.2|238
1731429600000|2024-11-12 16:40:00|4369.2|4363.2|4366.2|4360.2|4370.2|4364.2|4365.2|4359.2|102
1731429900000|2024-11-12 16:45:00|4365.7|4359.7|4358.7|4352.7|4365.7|4359.7|4356.2|4350.2|379
1731430200000|2024-11-12 16:50:00|4359.2|4353.2|4359.7|4353.7|4363.2|4357.2|4355.2|4349.2|518
1731430500000|2024-11-12 16:55:00|4359.2|4353.2|4356.2|4350.2|4360.2|4354.2|4354.7|4348.7|103
1731430800000|2024-11-12 17:00:00|4356.7|4350.7|4358.2|4352.2|4359.2|4353.2|4355.2|4349.2|80
1731431100000|2024-11-12 17:05:00|4357.7|4351.7|4356.7|4350.7|4359.2|4353.2|4354.2|4348.2|115
1731431400000|2024-11-12 17:10:00|4357.2|4351.2|4353.2|4347.2|4359.2|4353.2|4351.7|4345.7|91
1731431700000|2024-11-12 17:15:00|4352.7|4346.7|4352.7|4346.7|4354.2|4348.2|4349.2|4343.2|147
1731432000000|2024-11-12 17:20:00|4352.2|4346.2|4346.7|4340.7|4352.2|4346.2|4346.2|4340.2|114
1731432300000|2024-11-12 17:25:00|4347.2|4341.2|4350.2|4344.2|4350.2|4344.2|4346.2|4340.2|91
1731432600000|2024-11-12 17:30:00|4349.7|4343.7|4351.2|4345.2|4353.2|4347.2|4349.7|4343.7|64
1731432900000|2024-11-12 17:35:00|4350.7|4344.7|4354.2|4348.2|4354.7|4348.7|4350.2|4344.2|80
1731433200000|2024-11-12 17:40:00|4353.7|4347.7|4351.2|4345.2|4355.2|4349.2|4350.2|4344.2|65
1731433500000|2024-11-12 17:45:00|4351.7|4345.7|4350.7|4344.7|4353.2|4347.2|4349.2|4343.2|61
1731433800000|2024-11-12 17:50:00|4351.2|4345.2|4357.7|4351.7|4363.2|4357.2|4350.7|4344.7|189
1731434100000|2024-11-12 17:55:00|4358.2|4352.2|4357.7|4351.7|4361.7|4355.7|4354.2|4348.2|48
1731434400000|2024-11-12 18:00:00|4358.2|4352.2|4363.2|4357.2|4365.7|4359.7|4357.2|4351.2|70
1731434700000|2024-11-12 18:05:00|4362.7|4356.7|4363.2|4357.2|4364.2|4358.2|4359.2|4353.2|49
1731435000000|2024-11-12 18:10:00|4363.7|4357.7|4363.7|4357.7|4367.7|4361.7|4362.2|4356.2|50
1731435300000|2024-11-12 18:15:00|4364.2|4358.2|4368.7|4362.7|4370.2|4364.2|4364.2|4358.2|27
1731435600000|2024-11-12 18:20:00|4369.2|4363.2|4363.7|4357.7|4369.2|4363.2|4362.2|4356.2|16
1731435900000|2024-11-12 18:25:00|4363.2|4357.2|4365.2|4359.2|4366.2|4360.2|4360.7|4354.7|34
1731436200000|2024-11-12 18:30:00|4364.7|4358.7|4369.7|4363.7|4370.2|4364.2|4364.2|4358.2|21
1731436500000|2024-11-12 18:35:00|4370.2|4364.2|4369.7|4363.7|4372.7|4366.7|4369.2|4363.2|27
1731436800000|2024-11-12 18:40:00|4370.2|4364.2|4367.2|4361.2|4371.2|4365.2|4365.7|4359.7|8
1731437100000|2024-11-12 18:45:00|4367.7|4361.7|4362.2|4356.2|4367.7|4361.7|4361.7|4355.7|13
1731437400000|2024-11-12 18:50:00|4362.7|4356.7|4362.2|4356.2|4364.7|4358.7|4362.2|4356.2|26
1731437700000|2024-11-12 18:55:00|4362.7|4356.7|4362.8|4353.8|4363.2|4357.2|4360.2|4353.8|167
1731438000000|2024-11-12 19:00:00|4362.7|4353.7|4360.7|4351.7|4363.5|4354.5|4360.4|4351.4|0
1731438300000|2024-11-12 19:05:00|4360.6|4351.6|4361.4|4352.4|4362.3|4353.3|4360.5|4351.5|0
1731438600000|2024-11-12 19:10:00|4361.3|4352.3|4358.2|4349.2|4361.3|4352.3|4358|4349|0
1731438900000|2024-11-12 19:15:00|4358.1|4349.1|4362.1|4353.1|4362.2|4353.2|4358.1|4349.1|0
1731439200000|2024-11-12 19:20:00|4362.2|4353.2|4365|4356|4365|4356|4361.1|4352.1|0
1731439500000|2024-11-12 19:25:00|4365.1|4356.1|4364.2|4355.2|4365.5|4356.5|4363.7|4354.7|0
1731439800000|2024-11-12 19:30:00|4364.3|4355.3|4366.8|4357.8|4367.3|4358.3|4364.1|4355.1|0
1731440100000|2024-11-12 19:35:00|4367.4|4358.4|4369.8|4360.8|4371.4|4362.4|4367.3|4358.3|0
1731440400000|2024-11-12 19:40:00|4369.7|4360.7|4371.7|4362.7|4372.5|4363.5|4369.7|4360.7|0
1731440700000|2024-11-12 19:45:00|4371.8|4362.8|4370.4|4361.4|4373|4364|4370.4|4361.4|0
1731441000000|2024-11-12 19:50:00|4370.5|4361.5|4369|4360|4370.5|4361.5|4368.4|4359.4|0
1731441300000|2024-11-12 19:55:00|4369.1|4360.1|4368.4|4359.4|4370.3|4361.3|4368.4|4359.4|0
1731441600000|2024-11-12 20:00:00|4368.5|4359.5|4370.3|4361.3|4371|4362|4368.2|4359.2|0
1731441900000|2024-11-12 20:05:00|4370.4|4361.4|4369.7|4360.7|4370.5|4361.5|4367.7|4358.7|0
1731442200000|2024-11-12 20:10:00|4369.8|4360.8|4369.3|4360.3|4372|4363|4369.3|4360.3|0
1731442500000|2024-11-12 20:15:00|4369.4|4360.4|4372.8|4363.8|4372.8|4363.8|4369.3|4360.3|0
1731442800000|2024-11-12 20:20:00|4372.9|4363.9|4371.5|4362.5|4372.9|4363.9|4370.1|4361.1|0
1731443100000|2024-11-12 20:25:00|4371.6|4362.6|4370.1|4361.1|4371.6|4362.6|4368.6|4359.6|0
1731443400000|2024-11-12 20:30:00|4370|4361|4366.1|4357.1|4370|4361|4366.1|4357.1|0
1731443700000|2024-11-12 20:35:00|4366.2|4357.2|4367.6|4358.6|4368.9|4359.9|4364.8|4355.8|0
1731444000000|2024-11-12 20:40:00|4367.5|4358.5|4368.3|4359.3|4370.2|4361.2|4367.5|4358.5|0
1731444300000|2024-11-12 20:45:00|4368.2|4359.2|4368.2|4359.2|4368.3|4359.3|4365.5|4356.5|0
1731444600000|2024-11-12 20:50:00|4368|4359|4365.9|4356.9|4368.5|4359.5|4364.3|4355.3|0
1731444900000|2024-11-12 20:55:00|4365.7|4356.7|4361.7|4352.7|4365.7|4356.7|4358.2|4349.2|0
1731445200000|2024-11-12 21:00:00|4361.6|4352.6|4363|4354|4363.3|4354.3|4361|4352|0
1731445500000|2024-11-12 21:05:00|4362.9|4353.9|4363.3|4354.3|4363.5|4354.5|4362.7|4353.7|0
1731445800000|2024-11-12 21:10:00|4363.4|4354.4|4363.6|4354.6|4363.8|4354.8|4363.2|4354.2|0
1731446100000|2024-11-12 21:15:00|4363.5|4354.5|4363.3|4354.3|4363.5|4354.5|4363.2|4354.2|0
1731446400000|2024-11-12 21:20:00|4363.4|4354.4|4363.6|4354.6|4363.8|4354.8|4363.2|4354.2|0
1731446700000|2024-11-12 21:25:00|4363.5|4354.5|4363.5|4354.5|4363.6|4354.6|4363.4|4354.4|0
1731447000000|2024-11-12 21:30:00|4363.6|4354.6|4363.3|4354.3|4363.7|4354.7|4363.3|4354.3|0
1731447300000|2024-11-12 21:35:00|4363.5|4354.5|4363.1|4354.1|4363.5|4354.5|4362.6|4353.6|0
1731447600000|2024-11-12 21:40:00|4363.3|4354.3|4363|4354|4363.3|4354.3|4362.6|4353.6|0
1731447900000|2024-11-12 21:45:00|4363.1|4354.1|4363.3|4354.3|4363.3|4354.3|4362.8|4353.8|0
1731448200000|2024-11-12 21:50:00|4363.1|4354.1|4362.5|4353.5|4363.4|4354.4|4362.5|4353.5|0
1731448500000|2024-11-12 21:55:00|4362.4|4353.4|4361|4352|4362.6|4353.6|4360.7|4351.7|0
1731448800000|2024-11-12 22:00:00|4361.2|4352.2|4361|4352|4361.3|4352.3|4360.8|4351.8|0
1731449100000|2024-11-12 22:05:00|4361.2|4352.2|4360|4351|4361.3|4352.3|4360|4351|0
1731449400000|2024-11-12 22:10:00|4360.1|4351.1|4360.3|4351.3|4360.3|4351.3|4360|4351|0
1731449700000|2024-11-12 22:15:00|4360.2|4351.2|4360.4|4351.4|4360.6|4351.6|4360.2|4351.2|0
1731450000000|2024-11-12 22:20:00|4360.3|4351.3|4360.1|4351.1|4360.5|4351.5|4360.1|4351.1|0
1731450300000|2024-11-12 22:25:00|4360|4351|4360.1|4351.1|4360.2|4351.2|4359.9|4350.9|0
1731450600000|2024-11-12 22:30:00|4360|4351|4360.4|4351.4|4360.5|4351.5|4360|4351|0
1731450900000|2024-11-12 22:35:00|4360.1|4351.1|4360.3|4351.3|4360.3|4351.3|4360.1|4351.1|0
1731451200000|2024-11-12 22:40:00|4360.1|4351.1|4360|4351|4360.4|4351.4|4360|4351|0
1731451500000|2024-11-12 22:45:00|4360.1|4351.1|4360.2|4351.2|4360.2|4351.2|4360|4351|0
1731451800000|2024-11-12 22:50:00|4360.4|4351.4|4360.3|4351.3|4360.4|4351.4|4360.2|4351.2|0
1731452100000|2024-11-12 22:55:00|4360.1|4351.1|4360.2|4351.2|4360.4|4351.4|4360|4351|0
1731452400000|2024-11-12 23:00:00|4360.4|4351.4|4358.3|4349.3|4361|4352|4358.1|4349.1|0
1731452700000|2024-11-12 23:05:00|4358.4|4349.4|4358.5|4349.5|4358.5|4349.5|4357.7|4348.7|0
1731453000000|2024-11-12 23:10:00|4358.4|4349.4|4357.7|4348.7|4358.4|4349.4|4356.8|4347.8|0
1731453300000|2024-11-12 23:15:00|4357.8|4348.8|4358|4349|4358.2|4349.2|4357.3|4348.3|0
1731453600000|2024-11-12 23:20:00|4357.9|4348.9|4357.3|4348.3|4358.7|4349.7|4357.1|4348.1|0
1731453900000|2024-11-12 23:25:00|4357.4|4348.4|4356.6|4347.6|4357.5|4348.5|4356.2|4347.2|0
1731454200000|2024-11-12 23:30:00|4356.5|4347.5|4356.8|4347.8|4357.1|4348.1|4356.3|4347.3|0
1731454500000|2024-11-12 23:35:00|4356.9|4347.9|4357|4348|4357.2|4348.2|4356.1|4347.1|0
1731454800000|2024-11-12 23:40:00|4357.1|4348.1|4357.6|4348.6|4357.7|4348.7|4357.1|4348.1|0
1731455100000|2024-11-12 23:45:00|4357.5|4348.5|4357.6|4348.6|4357.8|4348.8|4357.2|4348.2|0
1731455400000|2024-11-12 23:50:00|4357.4|4348.4|4357.7|4348.7|4357.8|4348.8|4357|4348|0
1731455700000|2024-11-12 23:55:00|4357.6|4348.6|4358.1|4349.1|4358.3|4349.3|4357.6|4348.6|0
1731456000000|2024-11-13 00:00:00|4358.2|4349.2|4357.4|4348.4|4358.5|4349.5|4357.1|4348.1|0
1731456300000|2024-11-13 00:05:00|4357.6|4348.6|4356.7|4347.7|4357.6|4348.6|4356.7|4347.7|0
1731456600000|2024-11-13 00:10:00|4356.8|4347.8|4356.9|4347.9|4357|4348|4356.5|4347.5|0
1731456900000|2024-11-13 00:15:00|4357|4348|4356.3|4347.3|4357.1|4348.1|4355.8|4346.8|0
1731457200000|2024-11-13 00:20:00|4356.2|4347.2|4357.6|4348.6|4357.7|4348.7|4356.2|4347.2|0
1731457500000|2024-11-13 00:25:00|4357.7|4348.7|4357.5|4348.5|4357.7|4348.7|4357.3|4348.3|0
1731457800000|2024-11-13 00:30:00|4357.6|4348.6|4358.3|4349.3|4358.3|4349.3|4357.6|4348.6|0
1731458100000|2024-11-13 00:35:00|4358.4|4349.4|4358|4349|4358.5|4349.5|4357.3|4348.3|0
1731458400000|2024-11-13 00:40:00|4358.1|4349.1|4358.7|4349.7|4358.8|4349.8|4357.9|4348.9|0
1731458700000|2024-11-13 00:45:00|4358.8|4349.8|4362.2|4353.2|4362.2|4353.2|4358.5|4349.5|0
1731459000000|2024-11-13 00:50:00|4362.3|4353.3|4364.7|4355.7|4365.5|4356.5|4362.3|4353.3|0
1731459300000|2024-11-13 00:55:00|4364.6|4355.6|4364.2|4355.2|4365|4356|4364.2|4355.2|0
1731459600000|2024-11-13 01:00:00|4364.3|4355.3|4368.5|4359.5|4368.7|4359.7|4364.3|4355.3|0
1731459900000|2024-11-13 01:05:00|4368.4|4359.4|4370.2|4361.2|4370.4|4361.4|4367.9|4358.9|0
1731460200000|2024-11-13 01:10:00|4370.3|4361.3|4372.5|4363.5|4372.5|4363.5|4369.9|4360.9|0
1731460500000|2024-11-13 01:15:00|4372.6|4363.6|4391.2|4387.2|4392.2|4388.2|4362.2|4358.2|845
1731460800000|2024-11-13 01:20:00|4390.7|4386.7|4403.2|4399.2|4403.2|4399.2|4383.2|4379.2|784
1731461100000|2024-11-13 01:25:00|4403.7|4399.7|4403.2|4399.2|4407.7|4403.7|4398.2|4394.2|594
1731461400000|2024-11-13 01:30:00|4400.2|4396.2|4398.7|4394.7|4417.2|4413.2|4386.7|4382.7|5787
1731461700000|2024-11-13 01:35:00|4398.2|4394.2|4392.2|4388.2|4410.2|4406.2|4391.2|4387.2|2530
1731462000000|2024-11-13 01:40:00|4391.7|4387.7|4398.2|4394.2|4407.2|4403.2|4379.7|4375.7|2440
1731462300000|2024-11-13 01:45:00|4397.7|4393.7|4421.7|4417.7|4425.2|4421.2|4393.7|4389.7|2529
1731462600000|2024-11-13 01:50:00|4420.7|4416.7|4406.2|4402.2|4427.7|4423.7|4405.7|4401.7|1638
1731462900000|2024-11-13 01:55:00|4405.7|4401.7|4400.7|4396.7|4417.7|4413.7|4396.7|4392.7|1449
1731463200000|2024-11-13 02:00:00|4399.7|4395.7|4390.5|4386.5|4402.5|4398.5|4384.5|4380.5|2229
1731463500000|2024-11-13 02:05:00|4390|4386|4411.5|4407.5|4416.5|4412.5|4388.5|4384.5|2012
1731463800000|2024-11-13 02:10:00|4411|4407|4411.5|4407.5|4414.5|4410.5|4401|4397|1565
1731464100000|2024-11-13 02:15:00|4412.5|4408.5|4389.5|4385.5|4415.5|4411.5|4389.5|4385.5|2187
1731464400000|2024-11-13 02:20:00|4390.5|4386.5|4379.5|4375.5|4394.5|4390.5|4377.5|4373.5|1470
1731464700000|2024-11-13 02:25:00|4378.5|4374.5|4372|4368|4381.5|4377.5|4371.5|4367.5|1413
1731465000000|2024-11-13 02:30:00|4372.5|4368.5|4377.5|4373.5|4379.5|4375.5|4363.5|4359.5|1738
1731465300000|2024-11-13 02:35:00|4377|4373|4364.5|4360.5|4382|4378|4362.5|4358.5|1421
1731465600000|2024-11-13 02:40:00|4365|4361|4370.5|4366.5|4372.5|4368.5|4357.5|4353.5|2626
1731465900000|2024-11-13 02:45:00|4369.5|4365.5|4369|4365|4375.5|4371.5|4361|4357|1399
1731466200000|2024-11-13 02:50:00|4368.5|4364.5|4378|4374|4378.5|4374.5|4364.5|4360.5|1031
1731466500000|2024-11-13 02:55:00|4378.5|4374.5|4391.5|4387.5|4394.5|4390.5|4374.5|4370.5|1472
1731466800000|2024-11-13 03:00:00|4392.5|4388.5|4390.5|4386.5|4403|4399|4389.5|4385.5|1809
1731467100000|2024-11-13 03:05:00|4389.5|4385.5|4400.5|4396.5|4405|4401|4389.5|4385.5|1008
1731467400000|2024-11-13 03:10:00|4401|4397|4404.5|4400.5|4408.5|4404.5|4397.5|4393.5|1625
1731467700000|2024-11-13 03:15:00|4405|4401|4405.5|4401.5|4411.5|4407.5|4396.5|4392.5|1303
1731468000000|2024-11-13 03:20:00|4404.5|4400.5|4390.5|4386.5|4408|4404|4388.5|4384.5|1141
1731468300000|2024-11-13 03:25:00|4390|4386|4395.5|4391.5|4398.5|4394.5|4387.5|4383.5|643
1731468600000|2024-11-13 03:30:00|4396|4392|4399.5|4395.5|4404.5|4400.5|4395.5|4391.5|629
1731468900000|2024-11-13 03:35:00|4400.5|4396.5|4399.5|4395.5|4404.5|4400.5|4398.5|4394.5|380
1731469200000|2024-11-13 03:40:00|4400|4396|4398.5|4394.5|4401.5|4397.5|4397.5|4393.5|312
1731469500000|2024-11-13 03:45:00|4399|4395|4392.5|4388.5|4400.5|4396.5|4389.5|4385.5|358
1731469800000|2024-11-13 03:50:00|4392|4388|4393.5|4389.5|4397.5|4393.5|4391.5|4387.5|263
1731470100000|2024-11-13 03:55:00|4394|4390|4400|4396|4400|4396|4393.5|4389.5|475
1731470400000|2024-11-13 04:00:00|4401.1|4392.1|4400.6|4391.6|4401.4|4392.4|4400.5|4391.5|0
1731470700000|2024-11-13 04:05:00|4400.7|4391.7|4400.1|4391.1|4400.9|4391.9|4400|4391|0
1731471000000|2024-11-13 04:10:00|4400.2|4391.2|4399.7|4390.7|4400.2|4391.2|4399.3|4390.3|0
1731471300000|2024-11-13 04:15:00|4399.8|4390.8|4399.6|4390.6|4399.9|4390.9|4399.3|4390.3|0
1731471600000|2024-11-13 04:20:00|4399.7|4390.7|4400.1|4391.1|4400.2|4391.2|4399.6|4390.6|0
1731471900000|2024-11-13 04:25:00|4400.2|4391.2|4400.2|4391.2|4400.4|4391.4|4399.9|4390.9|0
1731472200000|2024-11-13 04:30:00|4400|4391|4399.9|4390.9|4400.5|4391.5|4399.8|4390.8|0
1731472500000|2024-11-13 04:35:00|4400|4391|4399.7|4390.7|4400.2|4391.2|4399.6|4390.6|0
1731472800000|2024-11-13 04:40:00|4399.6|4390.6|4399.8|4390.8|4400.1|4391.1|4399.5|4390.5|0
1731473100000|2024-11-13 04:45:00|4399.7|4390.7|4399.6|4390.6|4399.8|4390.8|4399.5|4390.5|0
1731473400000|2024-11-13 04:50:00|4399.5|4390.5|4399.3|4390.3|4399.6|4390.6|4398.9|4389.9|0
1731473700000|2024-11-13 04:55:00|4399.4|4390.4|4399.8|4390.8|4400|4391|4399.3|4390.3|4
1731474000000|2024-11-13 05:00:00|4399.7|4390.7|4380.5|4376.5|4399.7|4393.5|4380.5|4376.5|1469
1731474300000|2024-11-13 05:05:00|4381.5|4377.5|4399.5|4395.5|4402.5|4398.5|4380.5|4376.5|984
1731474600000|2024-11-13 05:10:00|4399|4395|4378.5|4374.5|4401|4397|4374.5|4370.5|937
1731474900000|2024-11-13 05:15:00|4377.5|4373.5|4378|4374|4381.5|4377.5|4370.5|4366.5|864
1731475200000|2024-11-13 05:20:00|4378.5|4374.5|4379.5|4375.5|4381.5|4377.5|4372.5|4368.5|590
1731475500000|2024-11-13 05:25:00|4379|4375|4376.5|4372.5|4384|4380|4376.5|4372.5|466
1731475800000|2024-11-13 05:30:00|4376|4372|4391.5|4387.5|4391.5|4387.5|4372.5|4368.5|837
1731476100000|2024-11-13 05:35:00|4392.5|4388.5|4385.5|4381.5|4393.5|4389.5|4373.5|4369.5|1166
1731476400000|2024-11-13 05:40:00|4384.5|4380.5|4388.5|4384.5|4393.5|4389.5|4383.5|4379.5|812
1731476700000|2024-11-13 05:45:00|4387.5|4383.5|4392.5|4388.5|4393.5|4389.5|4386.5|4382.5|491
1731477000000|2024-11-13 05:50:00|4391.5|4387.5|4396.5|4392.5|4400.5|4396.5|4389.5|4385.5|1092
1731477300000|2024-11-13 05:55:00|4397|4393|4401.5|4397.5|4404|4400|4391.5|4387.5|1164
1731477600000|2024-11-13 06:00:00|4401|4397|4417.5|4413.5|4421.5|4417.5|4401|4397|2207
1731477900000|2024-11-13 06:05:00|4418|4414|4420.5|4416.5|4425|4421|4398.5|4394.5|1586
1731478200000|2024-11-13 06:10:00|4419.5|4415.5|4419|4415|4425.5|4421.5|4410.5|4406.5|1440
1731478500000|2024-11-13 06:15:00|4418.5|4414.5|4403.5|4399.5|4419.5|4415.5|4402.5|4398.5|1095
1731478800000|2024-11-13 06:20:00|4404.5|4400.5|4406.5|4402.5|4412|4408|4401.5|4397.5|992
1731479100000|2024-11-13 06:25:00|4407|4403|4404.5|4400.5|4416.5|4412.5|4403.5|4399.5|943
1731479400000|2024-11-13 06:30:00|4405|4401|4408.5|4404.5|4409.5|4405.5|4396.5|4392.5|901
1731479700000|2024-11-13 06:35:00|4408|4404|4421|4417|4421|4417|4405.5|4401.5|1129
1731480000000|2024-11-13 06:40:00|4420.5|4416.5|4423.5|4419.5|4424.5|4420.5|4416.5|4412.5|1042
1731480300000|2024-11-13 06:45:00|4423|4419|4416|4412|4424|4420|4410.5|4406.5|852
1731480600000|2024-11-13 06:50:00|4416.5|4412.5|4423.5|4419.5|4424.5|4420.5|4411.5|4407.5|918
1731480900000|2024-11-13 06:55:00|4424.5|4420.5|4420.5|4416.5|4425.5|4421.5|4418.5|4414.5|876
1731481200000|2024-11-13 07:00:00|4421.5|4417.5|4422.5|4418.5|4423.5|4419.5|4416.5|4412.5|1131
1731481500000|2024-11-13 07:05:00|4423.5|4419.5|4426.5|4422.5|4428.5|4424.5|4421.5|4417.5|627
1731481800000|2024-11-13 07:10:00|4425.5|4421.5|4412.5|4408.5|4426.5|4422.5|4411.5|4407.5|523
1731482100000|2024-11-13 07:15:00|4413.5|4409.5|4416.5|4412.5|4417.5|4413.5|4410.5|4406.5|532
1731482400000|2024-11-13 07:20:00|4417.5|4413.5|4422.5|4418.5|4423.5|4419.5|4415.5|4411.5|560
1731482700000|2024-11-13 07:25:00|4423|4419|4433.5|4429.5|4439.5|4435.5|4422.5|4418.5|927
1731483000000|2024-11-13 07:30:00|4434.5|4430.5|4425.5|4421.5|4435.5|4431.5|4420.5|4416.5|796
1731483300000|2024-11-13 07:35:00|4426.5|4422.5|4436.5|4432.5|4438.5|4434.5|4426.5|4422.5|743
1731483600000|2024-11-13 07:40:00|4436|4432|4445.5|4441.5|4447|4443|4436|4432|776
1731483900000|2024-11-13 07:45:00|4444.5|4440.5|4449.5|4445.5|4450.5|4446.5|4441.5|4437.5|1166
1731484200000|2024-11-13 07:50:00|4448.5|4444.5|4452|4448|4454.5|4450.5|4443.5|4439.5|1471
1731484500000|2024-11-13 07:55:00|4452.5|4448.5|4452.5|4448.5|4454.5|4450.5|4449|4445|1244
1731484800000|2024-11-13 08:00:00|4451.5|4447.5|4447|4443|4455.5|4451.5|4443.5|4439.5|983
1731485100000|2024-11-13 08:05:00|4446.5|4442.5|4457.5|4453.5|4460.5|4456.5|4445.5|4441.5|2235
1731485400000|2024-11-13 08:10:00|4458|4454|4457.5|4453.5|4460.5|4456.5|4454.5|4450.5|1004
1731485700000|2024-11-13 08:15:00|4457|4453|4454.5|4450.5|4457.5|4453.5|4453.5|4449.5|3272
1731486000000|2024-11-13 08:20:00|4453.5|4449.5|4455.5|4451.5|4456|4452|4451.5|4447.5|1208
1731486300000|2024-11-13 08:25:00|4455|4451|4451|4447|4456.5|4452.5|4447|4443|387
1731486600000|2024-11-13 08:30:00|4449.8|4440.8|4450.5|4441.5|4451.1|4442.1|4449.6|4440.6|0
1731486900000|2024-11-13 08:35:00|4450.4|4441.4|4451.5|4442.5|4452.1|4443.1|4450.3|4441.3|0
1731487200000|2024-11-13 08:40:00|4451.4|4442.4|4450.8|4441.8|4451.4|4442.4|4450.4|4441.4|0
1731487500000|2024-11-13 08:45:00|4450.9|4441.9|4452.2|4443.2|4452.3|4443.3|4450.9|4441.9|0
1731487800000|2024-11-13 08:50:00|4452.3|4443.3|4452.7|4443.7|4452.7|4443.7|4451.9|4442.9|0
1731488100000|2024-11-13 08:55:00|4452.8|4443.8|4452|4443|4454.1|4445.1|4452|4443|0
1731488400000|2024-11-13 09:00:00|4451.8|4442.8|4452.9|4443.9|4453.5|4444.5|4451.5|4442.5|0
1731488700000|2024-11-13 09:05:00|4453|4444|4453.4|4444.4|4453.8|4444.8|4453|4444|0
1731489000000|2024-11-13 09:10:00|4453.5|4444.5|4454.4|4445.4|4454.4|4445.4|4453.4|4444.4|0
1731489300000|2024-11-13 09:15:00|4451|4445|4465.5|4459.5|4470|4464|4442|4436|334
1731489600000|2024-11-13 09:20:00|4465|4459|4471|4465|4471|4465|4462.5|4456.5|21
1731489900000|2024-11-13 09:25:00|4470.5|4464.5|4475|4469|4475.5|4469.5|4469|4463|86
1731490200000|2024-11-13 09:30:00|4474.5|4468.5|4475.5|4469.5|4480.5|4474.5|4474.5|4468.5|92
1731490500000|2024-11-13 09:35:00|4476|4470|4479|4473|4479|4473|4474.5|4468.5|80
1731490800000|2024-11-13 09:40:00|4479.5|4473.5|4484.5|4478.5|4485.5|4479.5|4476|4470|82
1731491100000|2024-11-13 09:45:00|4485.5|4479.5|4491.5|4485.5|4494|4488|4482.5|4476.5|140
1731491400000|2024-11-13 09:50:00|4491|4485|4484|4478|4491|4485|4480|4474|81
1731491700000|2024-11-13 09:55:00|4483.5|4477.5|4479.5|4473.5|4483.5|4477.5|4476|4470|57
1731492000000|2024-11-13 10:00:00|4479|4473|4472.5|4466.5|4480.5|4474.5|4471.5|4465.5|162
1731492300000|2024-11-13 10:05:00|4473|4467|4474.5|4468.5|4476.5|4470.5|4472.5|4466.5|74
1731492600000|2024-11-13 10:10:00|4475|4469|4476.5|4470.5|4476.5|4470.5|4471.5|4465.5|90
1731492900000|2024-11-13 10:15:00|4477|4470|4480|4473|4483|4476|4475|4468|175
1731493200000|2024-11-13 10:20:00|4479|4472|4475|4467|4480|4473|4475|4467|48
1731493500000|2024-11-13 10:25:00|4474|4468|4472|4465|4476|4469|4472|4465|34
1731493800000|2024-11-13 10:30:00|4473|4466|4468|4461|4473|4466|4467|4460|47
1731494100000|2024-11-13 10:35:00|4467|4460|4468|4461|4469|4462|4466|4459|40
1731494400000|2024-11-13 10:40:00|4467|4460|4465|4458|4469|4462|4464|4457|31
1731494700000|2024-11-13 10:45:00|4466|4459|4465|4458|4466|4459|4463|4456|37
1731495000000|2024-11-13 10:50:00|4464|4457|4467|4460|4471|4464|4464|4457|67
1731495300000|2024-11-13 10:55:00|4466|4459|4464|4457|4467|4459|4463|4456|12
1731495600000|2024-11-13 11:00:00|4463|4456|4462|4455|4466|4459|4462|4455|20
1731495900000|2024-11-13 11:05:00|4463|4456|4459|4452|4463|4456|4458|4451|40
1731496200000|2024-11-13 11:10:00|4460|4453|4461|4454|4462|4455|4460|4453|19
1731496500000|2024-11-13 11:15:00|4460|4453|4460|4453|4461|4454|4459|4451|14
1731496800000|2024-11-13 11:20:00|4461|4454|4459|4452|4462|4455|4457|4450|33
1731497100000|2024-11-13 11:25:00|4458|4451|4459|4452|4461|4454|4457|4450|39
1731497400000|2024-11-13 11:30:00|4458|4451|4456|4449|4460|4453|4455|4448|17
1731497700000|2024-11-13 11:35:00|4457|4448|4456|4449|4458|4450|4454|4447|26
1731498000000|2024-11-13 11:40:00|4455|4448|4455|4448|4457|4449|4454|4447|25
1731498300000|2024-11-13 11:45:00|4456|4449|4457|4450|4459|4452|4455|4448|23
1731498600000|2024-11-13 11:50:00|4456|4449|4457|4450|4457|4450|4454|4447|38
1731498900000|2024-11-13 11:55:00|4456|4449|4460|4452|4462|4454|4456|4449|69
1731499200000|2024-11-13 12:00:00|4459|4453|4462|4454|4465|4458|4459|4452|85
1731499500000|2024-11-13 12:05:00|4461|4455|4457|4450|4462|4455|4457|4449|32
1731499800000|2024-11-13 12:10:00|4458|4449|4454|4447|4458|4451|4453|4446|22
1731500100000|2024-11-13 12:15:00|4455|4446|4452|4444|4455|4448|4451|4444|12
1731500400000|2024-11-13 12:20:00|4453|4445|4454|4447|4456|4448|4452|4444|9
1731500700000|2024-11-13 12:25:00|4453|4446|4453|4445|4454|4447|4452|4444|3
1731501000000|2024-11-13 12:30:00|4452|4446|4458|4451|4458|4451|4449|4442|22
1731501300000|2024-11-13 12:35:00|4459|4452|4453|4446|4462|4455|4453|4446|69
1731501600000|2024-11-13 12:40:00|4454|4447|4454|4446|4456|4449|4453|4446|5
1731501900000|2024-11-13 12:45:00|4455|4447|4450|4442|4455|4448|4449|4442|16
1731502200000|2024-11-13 12:50:00|4449|4441|4453|4446|4456|4448|4449|4441|13
1731502500000|2024-11-13 12:55:00|4452|4445|4448|4441|4454|4446|4448|4441|12
1731502800000|2024-11-13 13:00:00|4449|4442|4445|4438|4450|4443|4443|4436|35
1731503100000|2024-11-13 13:05:00|4444|4437|4444|4436|4447|4440|4443|4436|16
1731503400000|2024-11-13 13:10:00|4443|4435|4440|4433|4445|4437|4440|4432|44
1731503700000|2024-11-13 13:15:00|4441|4434|4442|4435|4444|4437|4441|4433|7
1731504000000|2024-11-13 13:20:00|4441|4434|4438|4430|4443|4435|4437|4430|35
1731504300000|2024-11-13 13:25:00|4437|4431|4440|4428|4446|4435|4435|4428|97
1731504600000|2024-11-13 13:30:00|4441|4429|4449|4442|4464|4456|4439|4429|173
1731504900000|2024-11-13 13:35:00|4450|4443|4453|4445|4458|4450|4449|4443|94
1731505200000|2024-11-13 13:40:00|4454|4446|4461|4453|4466|4459|4453|4445|106
1731505500000|2024-11-13 13:45:00|4462|4454|4452|4444|4463|4455|4451|4444|98
1731505800000|2024-11-13 13:50:00|4451|4443|4454|4447|4456|4448|4451|4443|75
1731506100000|2024-11-13 13:55:00|4455|4448|4452.5|4446.5|4455|4448|4451|4444|18
1731506400000|2024-11-13 14:00:00|4452|4446|4447.5|4441.5|4452.5|4446.5|4446|4440|110
1731506700000|2024-11-13 14:05:00|4447|4441|4446|4440|4452|4446|4445|4439|21
1731507000000|2024-11-13 14:10:00|4446.5|4440.5|4445|4439|4446.5|4440.5|4443.5|4437.5|13
1731507300000|2024-11-13 14:15:00|4445.5|4439.5|4442|4436|4446|4440|4441.5|4435.5|43
1731507600000|2024-11-13 14:20:00|4441.5|4435.5|4439|4433|4442|4436|4437.5|4431.5|18
1731507900000|2024-11-13 14:25:00|4438.5|4432.5|4435.5|4429.5|4439.5|4433.5|4433|4427|53
1731508200000|2024-11-13 14:30:00|4436|4430|4417|4411|4441.5|4435.5|4416|4410|532
1731508500000|2024-11-13 14:35:00|4416.5|4410.5|4404|4398|4421.5|4415.5|4403|4397|566
1731508800000|2024-11-13 14:40:00|4404.5|4398.5|4409.5|4403.5|4415.5|4409.5|4402.5|4396.5|258
1731509100000|2024-11-13 14:45:00|4409|4403|4398|4392|4409|4403|4394|4388|302
1731509400000|2024-11-13 14:50:00|4397.5|4391.5|4383|4377|4399.5|4393.5|4380.5|4374.5|385
1731509700000|2024-11-13 14:55:00|4382.5|4376.5|4382|4376|4385|4379|4377.5|4371.5|348
1731510000000|2024-11-13 15:00:00|4381.5|4375.5|4382|4376|4387.5|4381.5|4379|4373|367
1731510300000|2024-11-13 15:05:00|4381.5|4375.5|4384.5|4378.5|4384.5|4378.5|4372.5|4366.5|260
1731510600000|2024-11-13 15:10:00|4385|4379|4388|4382|4389.5|4383.5|4382.5|4376.5|310
1731510900000|2024-11-13 15:15:00|4388.5|4382.5|4389|4383|4395|4389|4387.5|4381.5|131
1731511200000|2024-11-13 15:20:00|4388.5|4382.5|4393|4387|4393|4387|4386|4380|108
1731511500000|2024-11-13 15:25:00|4392|4386|4386.5|4380.5|4393.5|4387.5|4386|4380|127
1731511800000|2024-11-13 15:30:00|4386|4380|4389|4383|4394.5|4388.5|4385|4379|113
1731512100000|2024-11-13 15:35:00|4388.5|4382.5|4389|4383|4396|4390|4387|4381|100
1731512400000|2024-11-13 15:40:00|4388.5|4382.5|4390.5|4384.5|4392.5|4386.5|4380.5|4374.5|144
1731512700000|2024-11-13 15:45:00|4390|4384|4384.5|4378.5|4391.5|4385.5|4383.5|4377.5|97
1731513000000|2024-11-13 15:50:00|4385|4379|4383.5|4377.5|4386.5|4380.5|4379.5|4373.5|116
1731513300000|2024-11-13 15:55:00|4384|4378|4382|4376|4386.5|4380.5|4380|4374|130
1731513600000|2024-11-13 16:00:00|4382.5|4376.5|4378.5|4372.5|4383.5|4377.5|4377.5|4371.5|129
1731513900000|2024-11-13 16:05:00|4378|4372|4381|4375|4382|4376|4375.5|4369.5|78
1731514200000|2024-11-13 16:10:00|4380.5|4374.5|4382.5|4376.5|4384|4378|4380|4374|68
1731514500000|2024-11-13 16:15:00|4382|4376|4376.5|4370.5|4383|4377|4375.5|4369.5|46
1731514800000|2024-11-13 16:20:00|4377|4371|4373|4367|4377.5|4371.5|4372.5|4366.5|280
1731515100000|2024-11-13 16:25:00|4373.5|4367.5|4372.5|4366.5|4375|4369|4371.5|4365.5|159
1731515400000|2024-11-13 16:30:00|4373.5|4367.5|4378.5|4372.5|4379.5|4373.5|4371|4365|157
1731515700000|2024-11-13 16:35:00|4378|4372|4373.5|4367.5|4379.5|4373.5|4372.5|4366.5|118
1731516000000|2024-11-13 16:40:00|4373|4367|4369|4363|4373.5|4367.5|4367|4361|156
1731516300000|2024-11-13 16:45:00|4369.5|4363.5|4373.5|4367.5|4374|4368|4369.5|4363.5|59
1731516600000|2024-11-13 16:50:00|4373|4367|4371.5|4365.5|4373.5|4367.5|4370.5|4364.5|45
1731516900000|2024-11-13 16:55:00|4371|4365|4372.5|4366.5|4372.5|4366.5|4369.5|4363.5|27
1731517200000|2024-11-13 17:00:00|4372|4366|4370.5|4364.5|4373|4367|4369.5|4363.5|36
1731517500000|2024-11-13 17:05:00|4371|4365|4375|4369|4377.5|4371.5|4371|4365|69
1731517800000|2024-11-13 17:10:00|4374.5|4368.5|4379.5|4373.5|4380.5|4374.5|4374.5|4368.5|100
1731518100000|2024-11-13 17:15:00|4380|4374|4376.5|4370.5|4381.5|4375.5|4376.5|4370.5|32
1731518400000|2024-11-13 17:20:00|4377|4371|4373|4367|4377.5|4371.5|4372.5|4366.5|57
1731518700000|2024-11-13 17:25:00|4372.5|4366.5|4370.5|4364.5|4373.5|4367.5|4370.5|4364.5|39
1731519000000|2024-11-13 17:30:00|4371|4365|4371.5|4365.5|4373.5|4367.5|4369.5|4363.5|52
1731519300000|2024-11-13 17:35:00|4372|4366|4375.5|4369.5|4377.5|4371.5|4371|4365|44
1731519600000|2024-11-13 17:40:00|4376|4370|4374.5|4368.5|4377.5|4371.5|4374.5|4368.5|43
1731519900000|2024-11-13 17:45:00|4375|4369|4376|4370|4379|4373|4374|4368|25
1731520200000|2024-11-13 17:50:00|4376.5|4370.5|4374.5|4368.5|4377.5|4371.5|4373.5|4367.5|20
1731520500000|2024-11-13 17:55:00|4374|4368|4371.5|4365.5|4375.5|4369.5|4371.5|4365.5|38
1731520800000|2024-11-13 18:00:00|4372|4366|4372.5|4366.5|4372.5|4366.5|4371|4365|26
1731521100000|2024-11-13 18:05:00|4372|4366|4370.5|4364.5|4372.5|4366.5|4368.5|4362.5|69
1731521400000|2024-11-13 18:10:00|4370|4364|4370.5|4364.5|4371.5|4365.5|4368.5|4362.5|42
1731521700000|2024-11-13 18:15:00|4371|4365|4368|4362|4371.5|4365.5|4367.5|4361.5|31
1731522000000|2024-11-13 18:20:00|4368.5|4362.5|4367.5|4361.5|4368.5|4362.5|4366.5|4360.5|57
1731522300000|2024-11-13 18:25:00|4367|4361|4365|4359|4367.5|4361.5|4364.5|4358.5|76
1731522600000|2024-11-13 18:30:00|4364.5|4358.5|4367.5|4361.5|4367.5|4361.5|4364.5|4358.5|51
1731522900000|2024-11-13 18:35:00|4368|4362|4365.5|4359.5|4368.5|4362.5|4364.5|4358.5|69
1731523200000|2024-11-13 18:40:00|4365|4359|4365.5|4359.5|4365.5|4359.5|4362.5|4356.5|200
1731523500000|2024-11-13 18:45:00|4366.5|4360.5|4368.5|4362.5|4368.5|4362.5|4365|4359|141
1731523800000|2024-11-13 18:50:00|4368|4362|4371.5|4365.5|4371.5|4365.5|4366|4360|220
1731524100000|2024-11-13 18:55:00|4372|4366|4374|4365|4374|4368|4371.5|4365|68
1731524400000|2024-11-13 19:00:00|4373.4|4364.4|4373.2|4364.2|4373.5|4364.5|4373|4364|0
1731524700000|2024-11-13 19:05:00|4373.1|4364.1|4372.3|4363.3|4373.3|4364.3|4371.7|4362.7|0
1731525000000|2024-11-13 19:10:00|4372.2|4363.2|4371.8|4362.8|4372.7|4363.7|4371.7|4362.7|0
1731525300000|2024-11-13 19:15:00|4371.9|4362.9|4369.8|4360.8|4372|4363|4369.6|4360.6|0
1731525600000|2024-11-13 19:20:00|4369.7|4360.7|4368.4|4359.4|4369.8|4360.8|4367.7|4358.7|0
1731525900000|2024-11-13 19:25:00|4368.3|4359.3|4366.6|4357.6|4368.4|4359.4|4366.5|4357.5|0
1731526200000|2024-11-13 19:30:00|4366.5|4357.5|4368.3|4359.3|4368.5|4359.5|4365.5|4356.5|0
1731526500000|2024-11-13 19:35:00|4368.2|4359.2|4366|4357|4368.3|4359.3|4366|4357|0
1731526800000|2024-11-13 19:40:00|4366.1|4357.1|4365.6|4356.6|4366.1|4357.1|4365.5|4356.5|0
1731527100000|2024-11-13 19:45:00|4365.5|4356.5|4364|4355|4365.9|4356.9|4362.3|4353.3|0
1731527400000|2024-11-13 19:50:00|4363.4|4354.4|4361.1|4352.1|4363.4|4354.4|4361.1|4352.1|0
1731527700000|2024-11-13 19:55:00|4361|4352|4362|4353|4362|4353|4360.2|4351.2|0
1731528000000|2024-11-13 20:00:00|4361.9|4352.9|4361.6|4352.6|4363.3|4354.3|4361.4|4352.4|0
1731528300000|2024-11-13 20:05:00|4361.5|4352.5|4367|4358|4367.1|4358.1|4361.5|4352.5|0
1731528600000|2024-11-13 20:10:00|4367.1|4358.1|4367.1|4358.1|4367.8|4358.8|4365.4|4356.4|0
1731528900000|2024-11-13 20:15:00|4367.2|4358.2|4367.2|4358.2|4367.4|4358.4|4367.1|4358.1|0
1731529200000|2024-11-13 20:20:00|4367.3|4358.3|4368.5|4359.5|4369.3|4360.3|4367.2|4358.2|0
1731529500000|2024-11-13 20:25:00|4368.4|4359.4|4368.2|4359.2|4368.9|4359.9|4368.1|4359.1|0
1731529800000|2024-11-13 20:30:00|4368.3|4359.3|4366.9|4357.9|4368.3|4359.3|4366.3|4357.3|0
1731530100000|2024-11-13 20:35:00|4367|4358|4368.9|4359.9|4369.6|4360.6|4366.9|4357.9|0
1731530400000|2024-11-13 20:40:00|4369|4360|4370.1|4361.1|4370.9|4361.9|4368.9|4359.9|0
1731530700000|2024-11-13 20:45:00|4370.2|4361.2|4367.9|4358.9|4370.3|4361.3|4367.1|4358.1|0
1731531000000|2024-11-13 20:50:00|4367.6|4358.6|4367|4358|4368.2|4359.2|4366|4357|0
1731531300000|2024-11-13 20:55:00|4366.9|4357.9|4368.6|4359.6|4372.1|4363.1|4366.3|4357.3|0
1731531600000|2024-11-13 21:00:00|4368.5|4359.5|4369.4|4360.4|4369.4|4360.4|4367.2|4358.2|0
1731531900000|2024-11-13 21:05:00|4369.3|4360.3|4370.7|4361.7|4370.9|4361.9|4369.3|4360.3|0
1731532200000|2024-11-13 21:10:00|4370.8|4361.8|4370.8|4361.8|4371.3|4362.3|4370.7|4361.7|0
1731532500000|2024-11-13 21:15:00|4370.7|4361.7|4370.6|4361.6|4371.2|4362.2|4370.2|4361.2|0
1731532800000|2024-11-13 21:20:00|4370.7|4361.7|4371.2|4362.2|4371.2|4362.2|4370.6|4361.6|0
1731533100000|2024-11-13 21:25:00|4371.1|4362.1|4371.2|4362.2|4371.6|4362.6|4370.7|4361.7|0
1731533400000|2024-11-13 21:30:00|4371.3|4362.3|4371.9|4362.9|4372.1|4363.1|4371.3|4362.3|0
1731533700000|2024-11-13 21:35:00|4372.1|4363.1|4372.2|4363.2|4372.5|4363.5|4371.7|4362.7|0
1731534000000|2024-11-13 21:40:00|4372.1|4363.1|4372.4|4363.4|4372.5|4363.5|4371.9|4362.9|0
1731534300000|2024-11-13 21:45:00|4372.3|4363.3|4371.2|4362.2|4372.3|4363.3|4371.2|4362.2|0
1731534600000|2024-11-13 21:50:00|4371.1|4362.1|4371.2|4362.2|4371.3|4362.3|4370.8|4361.8|0
1731534900000|2024-11-13 21:55:00|4371.1|4362.1|4370.3|4361.3|4371.2|4362.2|4369.7|4360.7|0
1731535200000|2024-11-13 22:00:00|4370.2|4361.2|4370.2|4361.2|4370.4|4361.4|4370.2|4361.2|0
1731535500000|2024-11-13 22:05:00|4370.3|4361.3|4370.1|4361.1|4370.3|4361.3|4370|4361|0
1731535800000|2024-11-13 22:10:00|4370|4361|4369.9|4360.9|4370|4361|4369.7|4360.7|0
1731536100000|2024-11-13 22:15:00|4369.8|4360.8|4370|4361|4370.1|4361.1|4369.8|4360.8|0
1731536400000|2024-11-13 22:20:00|4369.9|4360.9|4371.5|4362.5|4371.5|4362.5|4369.9|4360.9|0
1731536700000|2024-11-13 22:25:00|4371.6|4362.6|4371.7|4362.7|4371.7|4362.7|4371.5|4362.5|0
1731537000000|2024-11-13 22:30:00|4371.8|4362.8|4371.8|4362.8|4371.8|4362.8|4371.8|4362.8|0
1731537300000|2024-11-13 22:35:00|4371.6|4362.6|4371.4|4362.4|4371.6|4362.6|4371.4|4362.4|0
1731537900000|2024-11-13 22:45:00|4371.5|4362.5|4371.6|4362.6|4371.6|4362.6|4371.4|4362.4|0
1731538200000|2024-11-13 22:50:00|4371.7|4362.7|4371.6|4362.6|4371.7|4362.7|4371.6|4362.6|0
1731538500000|2024-11-13 22:55:00|4371.7|4362.7|4371.7|4362.7|4371.8|4362.8|4371.6|4362.6|0
1731538800000|2024-11-13 23:00:00|4372.2|4363.2|4370.9|4361.9|4372.3|4363.3|4370.6|4361.6|0
1731539100000|2024-11-13 23:05:00|4371.1|4362.1|4371.1|4362.1|4371.8|4362.8|4370.9|4361.9|0
1731539400000|2024-11-13 23:10:00|4371.2|4362.2|4370.9|4361.9|4371.4|4362.4|4370.4|4361.4|0
1731539700000|2024-11-13 23:15:00|4371|4362|4370.9|4361.9|4371.3|4362.3|4370.7|4361.7|0
1731540000000|2024-11-13 23:20:00|4371|4362|4372.1|4363.1|4372.1|4363.1|4371|4362|0
1731540300000|2024-11-13 23:25:00|4372.2|4363.2|4372.4|4363.4|4372.4|4363.4|4371.9|4362.9|0
1731540600000|2024-11-13 23:30:00|4372.3|4363.3|4372.4|4363.4|4372.4|4363.4|4371.9|4362.9|0
1731540900000|2024-11-13 23:35:00|4372.3|4363.3|4373.9|4364.9|4373.9|4364.9|4372.2|4363.2|0
1731541200000|2024-11-13 23:40:00|4373.8|4364.8|4373.7|4364.7|4374|4365|4373.5|4364.5|0
1731541500000|2024-11-13 23:45:00|4373.6|4364.6|4373.3|4364.3|4373.6|4364.6|4373.1|4364.1|0
1731541800000|2024-11-13 23:50:00|4373.2|4364.2|4373.1|4364.1|4373.5|4364.5|4372.8|4363.8|0
1731542100000|2024-11-13 23:55:00|4373.2|4364.2|4375|4366|4375|4366|4372.7|4363.7|0
1731542400000|2024-11-14 00:00:00|4375.1|4366.1|4375.3|4366.3|4375.5|4366.5|4375.1|4366.1|0
1731542700000|2024-11-14 00:05:00|4375.1|4366.1|4373.5|4364.5|4375.1|4366.1|4373.2|4364.2|0
1731543000000|2024-11-14 00:10:00|4373.6|4364.6|4373.1|4364.1|4374|4365|4372.9|4363.9|0
1731543300000|2024-11-14 00:15:00|4373.2|4364.2|4373.3|4364.3|4374.5|4365.5|4373|4364|0
1731543600000|2024-11-14 00:20:00|4373.2|4364.2|4374.4|4365.4|4374.4|4365.4|4372.7|4363.7|0
1731543900000|2024-11-14 00:25:00|4374.3|4365.3|4375.1|4366.1|4375.1|4366.1|4374.1|4365.1|0
1731544200000|2024-11-14 00:30:00|4375|4366|4375.7|4366.7|4375.9|4366.9|4374.5|4365.5|0
1731544500000|2024-11-14 00:35:00|4375.6|4366.6|4376.6|4367.6|4376.6|4367.6|4375.1|4366.1|0
1731544800000|2024-11-14 00:40:00|4376.7|4367.7|4377.2|4368.2|4377.3|4368.3|4376.7|4367.7|0
1731545100000|2024-11-14 00:45:00|4377.1|4368.1|4379.9|4370.9|4382.7|4373.7|4377.1|4368.1|0
1731545400000|2024-11-14 00:50:00|4379.8|4370.8|4380.6|4371.6|4380.8|4371.8|4379.3|4370.3|0
1731545700000|2024-11-14 00:55:00|4380.5|4371.5|4380.5|4371.5|4380.7|4371.7|4380.3|4371.3|0
1731546000000|2024-11-14 01:00:00|4380.4|4371.4|4378.9|4369.9|4380.4|4371.4|4378.3|4369.3|0
1731546300000|2024-11-14 01:05:00|4379|4370|4378.8|4369.8|4379.1|4370.1|4378.5|4369.5|0
1731546600000|2024-11-14 01:10:00|4378.9|4369.9|4379|4370|4379.3|4370.3|4378.6|4369.6|0
1731546900000|2024-11-14 01:15:00|4378.8|4369.8|4382|4378|4389|4385|4363|4359|766
1731547200000|2024-11-14 01:20:00|4383|4379|4378|4374|4385.5|4381.5|4372|4368|504
1731547500000|2024-11-14 01:25:00|4379|4375|4373|4369|4385|4381|4371|4367|728
1731547800000|2024-11-14 01:30:00|4377.5|4373.5|4407.5|4403.5|4411|4407|4373|4369|3937
1731548100000|2024-11-14 01:35:00|4410|4406|4410|4406|4429|4425|4396|4392|3214
1731548400000|2024-11-14 01:40:00|4409.5|4405.5|4426|4422|4435|4431|4408|4404|2525
1731548700000|2024-11-14 01:45:00|4427|4423|4448|4444|4450.5|4446.5|4420|4416|2324
1731549000000|2024-11-14 01:50:00|4447.5|4443.5|4445.5|4441.5|4457|4453|4438|4434|2170
1731549300000|2024-11-14 01:55:00|4446|4442|4440.5|4436.5|4452|4448|4432|4428|1603
1731549600000|2024-11-14 02:00:00|4440|4436|4414.5|4410.5|4441|4437|4411|4407|2152
1731549900000|2024-11-14 02:05:00|4415|4411|4398.5|4394.5|4418|4414|4397|4393|1983
1731550200000|2024-11-14 02:10:00|4398|4394|4401|4397|4403|4399|4391|4387|2620
1731550500000|2024-11-14 02:15:00|4402|4398|4406|4402|4407|4403|4397|4393|1367
1731550800000|2024-11-14 02:20:00|4405.5|4401.5|4395|4391|4413.5|4409.5|4392|4388|1355
1731551100000|2024-11-14 02:25:00|4395.5|4391.5|4407|4403|4408|4404|4392|4388|825
1731551400000|2024-11-14 02:30:00|4407.5|4403.5|4411|4407|4415|4411|4404|4400|775
1731551700000|2024-11-14 02:35:00|4410|4406|4401|4397|4414.5|4410.5|4398|4394|694
1731552000000|2024-11-14 02:40:00|4400.5|4396.5|4394|4390|4402|4398|4391|4387|1005
1731552300000|2024-11-14 02:45:00|4393.5|4389.5|4382|4378|4393.5|4389.5|4376|4372|1547
1731552600000|2024-11-14 02:50:00|4383|4379|4382.5|4378.5|4387|4383|4378.5|4374.5|1011
1731552900000|2024-11-14 02:55:00|4383|4379|4389|4385|4391|4387|4379|4375|773
1731553200000|2024-11-14 03:00:00|4389.5|4385.5|4394.5|4390.5|4398|4394|4387|4383|573
1731553500000|2024-11-14 03:05:00|4394|4390|4407|4403|4407|4403|4390|4386|692
1731553800000|2024-11-14 03:10:00|4406.5|4402.5|4416|4412|4420.5|4416.5|4404|4400|1083
1731554100000|2024-11-14 03:15:00|4416.5|4412.5|4396|4392|4419|4415|4396|4392|934
1731554400000|2024-11-14 03:20:00|4396.5|4392.5|4402.5|4398.5|4402.5|4398.5|4395|4391|418
1731554700000|2024-11-14 03:25:00|4402|4398|4395|4391|4406|4402|4394|4390|482
1731555000000|2024-11-14 03:30:00|4394.5|4390.5|4389|4385|4396|4392|4387.5|4383.5|265
1731555300000|2024-11-14 03:35:00|4388|4384|4388.5|4384.5|4389.5|4385.5|4385|4381|183
1731555600000|2024-11-14 03:40:00|4388|4384|4378.5|4374.5|4388|4384|4377|4373|462
1731555900000|2024-11-14 03:45:00|4379|4375|4387|4383|4388|4384|4377|4373|219
1731556200000|2024-11-14 03:50:00|4388|4384|4385|4381|4389|4385|4383|4379|198
1731556500000|2024-11-14 03:55:00|4384|4380|4386.5|4382.5|4388.5|4384.5|4384|4380|180
1731556800000|2024-11-14 04:00:00|4388.3|4379.3|4388.4|4379.4|4388.4|4379.4|4387.9|4378.9|0
1731557100000|2024-11-14 04:05:00|4388.5|4379.5|4390.2|4381.2|4390.2|4381.2|4388.4|4379.4|0
1731557400000|2024-11-14 04:10:00|4390.3|4381.3|4390.5|4381.5|4390.6|4381.6|4390|4381|0
1731557700000|2024-11-14 04:15:00|4390.4|4381.4|4391.3|4382.3|4391.5|4382.5|4390.3|4381.3|0
1731558000000|2024-11-14 04:20:00|4391.4|4382.4|4390.8|4381.8|4391.5|4382.5|4390.6|4381.6|0
1731558300000|2024-11-14 04:25:00|4390.7|4381.7|4391.3|4382.3|4391.4|4382.4|4390.7|4381.7|0
1731558600000|2024-11-14 04:30:00|4391.2|4382.2|4391|4382|4391.2|4382.2|4390.8|4381.8|0
1731558900000|2024-11-14 04:35:00|4390.9|4381.9|4390.8|4381.8|4391.1|4382.1|4390.8|4381.8|0
1731559200000|2024-11-14 04:40:00|4390.7|4381.7|4390.6|4381.6|4390.8|4381.8|4390.5|4381.5|0
1731559500000|2024-11-14 04:45:00|4390.5|4381.5|4389.6|4380.6|4390.5|4381.5|4389.6|4380.6|0
1731559800000|2024-11-14 04:50:00|4389.7|4380.7|4390.1|4381.1|4390.3|4381.3|4389.7|4380.7|0
1731560100000|2024-11-14 04:55:00|4390|4381|4389.7|4380.7|4390.3|4381.3|4389.7|4380.7|5
1731560400000|2024-11-14 05:00:00|4390.1|4381.1|4370|4366|4394|4390|4369|4365|2452
1731560700000|2024-11-14 05:05:00|4369.5|4365.5|4356|4352|4373|4369|4354.5|4350.5|1737
1731561000000|2024-11-14 05:10:00|4355|4351|4352|4348|4355|4351|4346|4342|1415
1731561300000|2024-11-14 05:15:00|4352.5|4348.5|4348|4344|4359|4355|4348|4344|1035
1731561600000|2024-11-14 05:20:00|4349|4345|4358.5|4354.5|4361|4357|4347|4343|844
1731561900000|2024-11-14 05:25:00|4358|4354|4354|4350|4358|4354|4349|4345|874
1731562200000|2024-11-14 05:30:00|4353.5|4349.5|4353|4349|4356|4352|4344|4340|1188
1731562500000|2024-11-14 05:35:00|4352.5|4348.5|4355.5|4351.5|4356|4352|4347.5|4343.5|661
1731562800000|2024-11-14 05:40:00|4355|4351|4354|4350|4357.5|4353.5|4349|4345|533
1731563100000|2024-11-14 05:45:00|4353|4349|4357|4353|4363|4359|4352|4348|543
1731563400000|2024-11-14 05:50:00|4356|4352|4343|4339|4358|4354|4342|4338|688
1731563700000|2024-11-14 05:55:00|4342.5|4338.5|4345|4341|4347|4343|4338|4334|739
1731564000000|2024-11-14 06:00:00|4344|4340|4335|4331|4346|4342|4335|4331|975
1731564300000|2024-11-14 06:05:00|4334.5|4330.5|4337|4333|4340|4336|4326.5|4322.5|1215
1731564600000|2024-11-14 06:10:00|4336|4332|4332|4328|4342.5|4338.5|4332|4328|567
1731564900000|2024-11-14 06:15:00|4333|4329|4326|4322|4337|4333|4325|4321|756
1731565200000|2024-11-14 06:20:00|4326.5|4322.5|4324|4320|4332|4328|4322|4318|920
1731565500000|2024-11-14 06:25:00|4323.5|4319.5|4328|4324|4328.5|4324.5|4318|4314|1020
1731565800000|2024-11-14 06:30:00|4328.5|4324.5|4325|4321|4332|4328|4321.5|4317.5|1124
1731566100000|2024-11-14 06:35:00|4325.5|4321.5|4316.5|4312.5|4326|4322|4314.5|4310.5|902
1731566400000|2024-11-14 06:40:00|4316|4312|4315|4311|4323|4319|4311|4307|1140
1731566700000|2024-11-14 06:45:00|4314.5|4310.5|4307|4303|4321|4317|4306|4302|1366
1731567000000|2024-11-14 06:50:00|4308|4304|4302|4298|4309|4305|4296|4292|1554
1731567300000|2024-11-14 06:55:00|4303|4299|4308|4304|4309|4305|4302|4298|1272
1731567600000|2024-11-14 07:00:00|4309|4305|4311.5|4307.5|4317.5|4313.5|4307.5|4303.5|1008
1731567900000|2024-11-14 07:05:00|4312|4308|4306|4302|4312|4308|4301|4297|1118
1731568200000|2024-11-14 07:10:00|4305.5|4301.5|4289|4285|4306|4302|4288|4284|1240
1731568500000|2024-11-14 07:15:00|4290|4286|4308|4304|4309|4305|4289|4285|1228
1731568800000|2024-11-14 07:20:00|4309|4305|4310|4306|4314|4310|4304|4300|1064
1731569100000|2024-11-14 07:25:00|4309.5|4305.5|4311|4307|4314|4310|4307|4303|1149
1731569400000|2024-11-14 07:30:00|4311.5|4307.5|4305|4301|4313|4309|4303|4299|1586
1731569700000|2024-11-14 07:35:00|4305.5|4301.5|4309|4305|4313|4309|4304.5|4300.5|1663
1731570000000|2024-11-14 07:40:00|4309.5|4305.5|4311|4307|4313|4309|4307|4303|1749
1731570300000|2024-11-14 07:45:00|4312|4308|4314|4310|4314|4310|4310|4306|2041
1731570600000|2024-11-14 07:50:00|4315|4311|4311|4307|4320|4316|4310.5|4306.5|2333
1731570900000|2024-11-14 07:55:00|4310.5|4306.5|4307|4303|4313|4309|4307|4303|2391
1731571200000|2024-11-14 08:00:00|4306.5|4302.5|4302.5|4298.5|4308|4304|4301|4297|1463
1731571500000|2024-11-14 08:05:00|4303|4299|4310|4306|4311|4307|4303|4299|2362
1731571800000|2024-11-14 08:10:00|4311|4307|4308|4304|4315|4311|4307|4303|1529
1731572100000|2024-11-14 08:15:00|4308.5|4304.5|4309|4305|4314|4310|4308|4304|2936
1731572400000|2024-11-14 08:20:00|4309.5|4305.5|4306.5|4302.5|4311|4307|4305|4301|973
1731572700000|2024-11-14 08:25:00|4307|4303|4313|4309|4315|4311|4306.5|4302.5|1319
1731573000000|2024-11-14 08:30:00|4314.5|4305.5|4314.5|4305.5|4314.9|4305.9|4314.3|4305.3|0
1731573300000|2024-11-14 08:35:00|4314.4|4305.4|4315|4306|4316.3|4307.3|4314.3|4305.3|0
1731573600000|2024-11-14 08:40:00|4314.9|4305.9|4314.7|4305.7|4315.2|4306.2|4313.6|4304.6|0
1731573900000|2024-11-14 08:45:00|4314.6|4305.6|4312.8|4303.8|4314.6|4305.6|4312.6|4303.6|0
1731574200000|2024-11-14 08:50:00|4312.9|4303.9|4314.2|4305.2|4314.2|4305.2|4312.9|4303.9|0
1731574500000|2024-11-14 08:55:00|4314.3|4305.3|4314.4|4305.4|4314.5|4305.5|4312.8|4303.8|0
1731574800000|2024-11-14 09:00:00|4314.3|4305.3|4317|4308|4317.3|4308.3|4314.3|4305.3|0
1731575100000|2024-11-14 09:05:00|4316.9|4307.9|4318.3|4309.3|4318.4|4309.4|4316.3|4307.3|0
1731575400000|2024-11-14 09:10:00|4318.2|4309.2|4317.2|4308.2|4318.8|4309.8|4317.2|4308.2|0
1731575700000|2024-11-14 09:15:00|4317.3|4308.3|4330|4324|4332|4326|4315.5|4308.3|831
1731576000000|2024-11-14 09:20:00|4330.5|4324.5|4331|4325|4333|4327|4328.5|4322.5|136
1731576300000|2024-11-14 09:25:00|4330|4324|4331|4325|4333|4327|4329.5|4323.5|109
1731576600000|2024-11-14 09:30:00|4332|4326|4331.5|4325.5|4335|4329|4329.5|4323.5|118
1731576900000|2024-11-14 09:35:00|4332|4326|4331|4325|4333|4327|4328|4322|45
1731577200000|2024-11-14 09:40:00|4331.5|4325.5|4331|4325|4333.5|4327.5|4330|4324|31
1731577500000|2024-11-14 09:45:00|4330.5|4324.5|4324|4318|4332|4326|4323.5|4317.5|93
1731577800000|2024-11-14 09:50:00|4324.5|4318.5|4319.5|4313.5|4325|4319|4318|4312|25
1731578100000|2024-11-14 09:55:00|4320|4314|4318.5|4312.5|4321.5|4315.5|4318|4312|17
1731578400000|2024-11-14 10:00:00|4318|4312|4323|4317|4325|4319|4314.5|4308.5|180
1731578700000|2024-11-14 10:05:00|4323.5|4317.5|4316|4310|4324.5|4318.5|4311.5|4305.5|220
1731579000000|2024-11-14 10:10:00|4317|4311|4318|4312|4320|4314|4315.5|4309.5|14
1731579300000|2024-11-14 10:15:00|4318.5|4311.5|4320.5|4312.5|4322.5|4315.5|4318.5|4311.5|31
1731579600000|2024-11-14 10:20:00|4319.5|4311.5|4314.5|4306.5|4320.5|4312.5|4313.5|4306.5|27
1731579900000|2024-11-14 10:25:00|4315.5|4307.5|4315.5|4307.5|4316.5|4308.5|4311.5|4304.5|33
1731580200000|2024-11-14 10:30:00|4314.5|4308.5|4312.5|4304.5|4314.5|4308.5|4311.5|4304.5|37
1731580500000|2024-11-14 10:35:00|4311.5|4305.5|4314.5|4306.5|4314.5|4306.5|4310.5|4303.5|36
1731580800000|2024-11-14 10:40:00|4313.5|4305.5|4309.5|4302.5|4314.5|4305.5|4306.5|4299.5|152
1731581100000|2024-11-14 10:45:00|4310.5|4303.5|4309.5|4302.5|4312.5|4304.5|4309.5|4302.5|79
1731581400000|2024-11-14 10:50:00|4308.5|4301.5|4308.5|4301.5|4309.5|4302.5|4307.5|4300.5|31
1731581700000|2024-11-14 10:55:00|4309.5|4302.5|4302.5|4295.5|4309.5|4302.5|4302.5|4295.5|89
1731582000000|2024-11-14 11:00:00|4303.5|4296.5|4300.5|4292.5|4304.5|4296.5|4299.5|4292.5|54
1731582300000|2024-11-14 11:05:00|4299.5|4293.5|4306.5|4299.5|4306.5|4299.5|4299.5|4292.5|27
1731582600000|2024-11-14 11:10:00|4307.5|4298.5|4303.5|4296.5|4307.5|4300.5|4302.5|4295.5|12
1731582900000|2024-11-14 11:15:00|4304.5|4297.5|4303.5|4296.5|4308.5|4301.5|4303.5|4296.5|43
1731583200000|2024-11-14 11:20:00|4302.5|4295.5|4307.5|4300.5|4308.5|4301.5|4302.5|4295.5|38
1731583500000|2024-11-14 11:25:00|4306.5|4299.5|4308.5|4301.5|4308.5|4301.5|4304.5|4297.5|27
1731583800000|2024-11-14 11:30:00|4307.5|4300.5|4306.5|4298.5|4307.5|4300.5|4305.5|4298.5|15
1731584100000|2024-11-14 11:35:00|4305.5|4299.5|4307.5|4300.5|4308.5|4301.5|4305.5|4298.5|43
1731584400000|2024-11-14 11:40:00|4306.5|4299.5|4306.5|4299.5|4307.5|4300.5|4305.5|4298.5|153
1731584700000|2024-11-14 11:45:00|4305.5|4298.5|4305.5|4298.5|4306.5|4299.5|4303.5|4296.5|127
1731585000000|2024-11-14 11:50:00|4306.5|4299.5|4309.5|4302.5|4310.5|4303.5|4304.5|4297.5|35
1731585300000|2024-11-14 11:55:00|4310.5|4303.5|4309.5|4302.5|4311.5|4303.5|4308.5|4301.5|6
1731585600000|2024-11-14 12:00:00|4310.5|4303.5|4313.5|4306.5|4313.5|4306.5|4309.5|4302.5|12
1731585900000|2024-11-14 12:05:00|4314.5|4307.5|4312.5|4305.5|4315.5|4308.5|4312.5|4304.5|17
1731586200000|2024-11-14 12:10:00|4311.5|4304.5|4312.5|4304.5|4312.5|4305.5|4309.5|4302.5|11
1731586500000|2024-11-14 12:15:00|4311.5|4305.5|4311.5|4304.5|4313.5|4306.5|4311.5|4303.5|5
1731586800000|2024-11-14 12:20:00|4312.5|4305.5|4311.5|4303.5|4312.5|4305.5|4310.5|4303.5|9
1731587100000|2024-11-14 12:25:00|4312.5|4304.5|4313.5|4305.5|4314.5|4306.5|4311.5|4303.5|4
1731587400000|2024-11-14 12:30:00|4314.5|4306.5|4314.5|4307.5|4314.5|4307.5|4313.5|4306.5|23
1731587700000|2024-11-14 12:35:00|4315.5|4308.5|4324.5|4317.5|4324.5|4317.5|4314.5|4307.5|134
1731588000000|2024-11-14 12:40:00|4323.5|4316.5|4329.5|4322.5|4330.5|4323.5|4323.5|4316.5|72
1731588300000|2024-11-14 12:45:00|4328.5|4321.5|4326.5|4319.5|4328.5|4322.5|4325.5|4317.5|34
1731588600000|2024-11-14 12:50:00|4327.5|4320.5|4326.5|4319.5|4328.5|4321.5|4326.5|4318.5|5
1731588900000|2024-11-14 12:55:00|4327.5|4320.5|4329.5|4321.5|4329.5|4322.5|4325.5|4318.5|27
1731589200000|2024-11-14 13:00:00|4328.5|4322.5|4331.5|4324.5|4331.5|4324.5|4327.5|4320.5|64
1731589500000|2024-11-14 13:05:00|4332.5|4325.5|4333.5|4326.5|4337.5|4330.5|4332.5|4324.5|156
1731589800000|2024-11-14 13:10:00|4334.5|4327.5|4338.5|4331.5|4339.5|4332.5|4333.5|4326.5|116
1731590100000|2024-11-14 13:15:00|4339.5|4332.5|4342.5|4335.5|4342.5|4335.5|4338.5|4331.5|110
1731590400000|2024-11-14 13:20:00|4341.5|4334.5|4351.5|4343.5|4351.5|4343.5|4339.5|4332.5|413
1731590700000|2024-11-14 13:25:00|4350.5|4344.5|4349.5|4340.5|4351.5|4344.5|4346.5|4338.5|197
1731591000000|2024-11-14 13:30:00|4348.5|4338.5|4340.5|4333.5|4349.5|4341.5|4337.5|4330.5|198
1731591300000|2024-11-14 13:35:00|4341.5|4334.5|4338.5|4331.5|4341.5|4334.5|4332.5|4325.5|156
1731591600000|2024-11-14 13:40:00|4337.5|4330.5|4333.5|4326.5|4340.5|4333.5|4333.5|4326.5|146
1731591900000|2024-11-14 13:45:00|4332.5|4325.5|4335.5|4327.5|4336.5|4329.5|4326.5|4319.5|94
1731592200000|2024-11-14 13:50:00|4336.5|4328.5|4343.5|4336.5|4345.5|4338.5|4335.5|4328.5|39
1731592500000|2024-11-14 13:55:00|4342.5|4335.5|4335.5|4329.5|4342.5|4335.5|4334.5|4326.5|67
1731592800000|2024-11-14 14:00:00|4336|4330|4336|4330|4337|4331|4333|4327|16
1731593100000|2024-11-14 14:05:00|4335.5|4329.5|4340|4334|4342|4336|4335|4329|40
1731593400000|2024-11-14 14:10:00|4339.5|4333.5|4341|4335|4343|4337|4338|4332|26
1731593700000|2024-11-14 14:15:00|4341.5|4335.5|4343|4337|4345.5|4339.5|4341|4335|60
1731594000000|2024-11-14 14:20:00|4342.5|4336.5|4339.5|4333.5|4344|4338|4337.5|4331.5|30
1731594300000|2024-11-14 14:25:00|4339|4333|4341|4335|4346|4340|4339|4333|107
1731594600000|2024-11-14 14:30:00|4341.5|4335.5|4323|4317|4341.5|4335.5|4315.5|4309.5|1056
1731594900000|2024-11-14 14:35:00|4322.5|4316.5|4314|4308|4340|4334|4313|4307|380
1731595200000|2024-11-14 14:40:00|4313.5|4307.5|4295|4289|4316.5|4310.5|4295|4289|658
1731595500000|2024-11-14 14:45:00|4294.5|4288.5|4282|4276|4298|4292|4277|4271|960
1731595800000|2024-11-14 14:50:00|4282.5|4276.5|4273|4267|4286.5|4280.5|4270|4264|390
1731596100000|2024-11-14 14:55:00|4271|4265|4271.5|4265.5|4273.5|4267.5|4267|4261|178
1731596400000|2024-11-14 15:00:00|4271|4265|4292.5|4286.5|4297|4291|4270.5|4264.5|378
1731596700000|2024-11-14 15:05:00|4293|4287|4287.5|4281.5|4296.5|4290.5|4287.5|4281.5|140
1731597000000|2024-11-14 15:10:00|4288|4282|4291|4285|4300.5|4294.5|4286|4280|197
1731597300000|2024-11-14 15:15:00|4290.5|4284.5|4287.5|4281.5|4295|4289|4285|4279|71
1731597600000|2024-11-14 15:20:00|4288|4282|4301|4295|4302.5|4296.5|4288|4282|76
1731597900000|2024-11-14 15:25:00|4300.5|4294.5|4305.5|4299.5|4311|4305|4299.5|4293.5|104
1731598200000|2024-11-14 15:30:00|4305|4299|4305.5|4299.5|4306.5|4300.5|4299|4293|71
1731598500000|2024-11-14 15:35:00|4305|4299|4305.5|4299.5|4308.5|4302.5|4303|4297|151
1731598800000|2024-11-14 15:40:00|4305|4299|4305.5|4299.5|4307|4301|4300|4294|146
1731599100000|2024-11-14 15:45:00|4306|4300|4305|4299|4309.5|4303.5|4303|4297|197
1731599400000|2024-11-14 15:50:00|4305.5|4299.5|4299.5|4293.5|4306|4300|4299|4293|207
1731599700000|2024-11-14 15:55:00|4300|4294|4291.5|4285.5|4301|4295|4290.5|4284.5|46
1731600000000|2024-11-14 16:00:00|4291|4285|4294.5|4288.5|4298|4292|4290|4284|115
1731600300000|2024-11-14 16:05:00|4295|4289|4305|4299|4307|4301|4293.5|4287.5|336
1731600600000|2024-11-14 16:10:00|4305.5|4299.5|4295|4289|4305.5|4299.5|4295|4289|224
1731600900000|2024-11-14 16:15:00|4295.5|4289.5|4304|4298|4304|4298|4295|4289|148
1731601200000|2024-11-14 16:20:00|4303.5|4297.5|4308|4302|4309|4303|4302.5|4296.5|89
1731601500000|2024-11-14 16:25:00|4308.5|4302.5|4304|4298|4310|4304|4304|4298|102
1731601800000|2024-11-14 16:30:00|4304.5|4298.5|4306.5|4300.5|4308.5|4302.5|4302|4296|111
1731602100000|2024-11-14 16:35:00|4306|4300|4299|4293|4306.5|4300.5|4299|4293|68
1731602400000|2024-11-14 16:40:00|4298|4292|4295.5|4289.5|4301|4295|4295.5|4289.5|70
1731602700000|2024-11-14 16:45:00|4296|4290|4298.5|4292.5|4299.5|4293.5|4295|4289|102
1731603000000|2024-11-14 16:50:00|4299|4293|4295|4289|4301|4295|4294.5|4288.5|75
1731603300000|2024-11-14 16:55:00|4294|4288|4296|4290|4298|4292|4293.5|4287.5|62
1731603600000|2024-11-14 17:00:00|4295.5|4289.5|4293.5|4287.5|4296.5|4290.5|4292|4286|36
1731603900000|2024-11-14 17:05:00|4293|4287|4296.5|4290.5|4297|4291|4292.5|4286.5|55
1731604200000|2024-11-14 17:10:00|4297|4291|4293.5|4287.5|4298|4292|4293.5|4287.5|93
1731604500000|2024-11-14 17:15:00|4293|4287|4291|4285|4294|4288|4288|4282|65
1731604800000|2024-11-14 17:20:00|4290.5|4284.5|4291.5|4285.5|4293|4287|4289|4283|58
1731605100000|2024-11-14 17:25:00|4292|4286|4296|4290|4296|4290|4290|4284|34
1731605400000|2024-11-14 17:30:00|4295.5|4289.5|4288.5|4282.5|4295.5|4289.5|4288|4282|37
1731605700000|2024-11-14 17:35:00|4289|4283|4291.5|4285.5|4293|4287|4288.5|4282.5|29
1731606000000|2024-11-14 17:40:00|4292|4286|4290|4284|4293|4287|4288|4282|42
1731606300000|2024-11-14 17:45:00|4290.5|4284.5|4287|4281|4290.5|4284.5|4285.5|4279.5|43
1731606600000|2024-11-14 17:50:00|4286.5|4280.5|4295.5|4289.5|4296.5|4290.5|4286|4280|22
1731606900000|2024-11-14 17:55:00|4295|4289|4294|4288|4296.5|4290.5|4294|4288|11
1731607200000|2024-11-14 18:00:00|4294.5|4288.5|4300.5|4294.5|4300.5|4294.5|4292.5|4286.5|8
1731607500000|2024-11-14 18:05:00|4301|4295|4301.5|4295.5|4304|4298|4300|4294|25
1731607800000|2024-11-14 18:10:00|4302|4296|4299|4293|4302.5|4296.5|4298|4292|27
1731608100000|2024-11-14 18:15:00|4299.5|4293.5|4296|4290|4300|4294|4294.5|4288.5|17
1731608400000|2024-11-14 18:20:00|4296.5|4290.5|4298|4292|4298|4292|4294|4288|17
1731608700000|2024-11-14 18:25:00|4297.5|4291.5|4296|4290|4300|4294|4295.5|4289.5|14
1731609000000|2024-11-14 18:30:00|4296.5|4290.5|4297.5|4291.5|4298|4292|4295.5|4289.5|12
1731609300000|2024-11-14 18:35:00|4297|4291|4300|4294|4302|4296|4297|4291|3
1731609600000|2024-11-14 18:40:00|4299.5|4293.5|4299.5|4293.5|4300.5|4294.5|4298|4292|18
1731609900000|2024-11-14 18:45:00|4300|4294|4301.5|4295.5|4302.5|4296.5|4300|4294|6
1731610200000|2024-11-14 18:50:00|4302|4296|4299.5|4293.5|4303|4297|4299|4293|2
1731610500000|2024-11-14 18:55:00|4299|4293|4300.4|4291.4|4300.4|4293.5|4295|4289|54
1731610800000|2024-11-14 19:00:00|4300.5|4291.5|4304.4|4295.4|4304.6|4295.6|4300.5|4291.5|0
1731611100000|2024-11-14 19:05:00|4304.3|4295.3|4303.6|4294.6|4304.7|4295.7|4303.3|4294.3|0
1731611400000|2024-11-14 19:10:00|4303.7|4294.7|4304|4295|4305.1|4296.1|4303.5|4294.5|0
1731611700000|2024-11-14 19:15:00|4303.9|4294.9|4305.2|4296.2|4305.4|4296.4|4303.9|4294.9|0
1731612000000|2024-11-14 19:20:00|4305.3|4296.3|4306|4297|4307.3|4298.3|4305|4296|0
1731612300000|2024-11-14 19:25:00|4305.9|4296.9|4305.2|4296.2|4306.4|4297.4|4304.5|4295.5|0
1731612600000|2024-11-14 19:30:00|4305.1|4296.1|4307|4298|4308.1|4299.1|4305.1|4296.1|0
1731612900000|2024-11-14 19:35:00|4307.6|4298.6|4310.3|4301.3|4310.3|4301.3|4307.6|4298.6|0
1731613200000|2024-11-14 19:40:00|4310.4|4301.4|4308.4|4299.4|4310.6|4301.6|4307.6|4298.6|0
1731613500000|2024-11-14 19:45:00|4308.5|4299.5|4306.8|4297.8|4308.5|4299.5|4306.7|4297.7|0
1731613800000|2024-11-14 19:50:00|4306.9|4297.9|4309.5|4300.5|4310.2|4301.2|4306.9|4297.9|0
1731614100000|2024-11-14 19:55:00|4309.4|4300.4|4307.2|4298.2|4310.7|4301.7|4307.1|4298.1|0
1731614400000|2024-11-14 20:00:00|4306.9|4297.9|4298.1|4289.1|4306.9|4297.9|4298|4289|0
1731614700000|2024-11-14 20:05:00|4298.2|4289.2|4293.3|4284.3|4298.8|4289.8|4292.6|4283.6|0
1731615000000|2024-11-14 20:10:00|4293.4|4284.4|4295.4|4286.4|4296.6|4287.6|4292.5|4283.5|0
1731615300000|2024-11-14 20:15:00|4295.5|4286.5|4299.3|4290.3|4299.8|4290.8|4295.5|4286.5|0
1731615600000|2024-11-14 20:20:00|4299.2|4290.2|4298.6|4289.6|4299.3|4290.3|4294.6|4285.6|0
1731615900000|2024-11-14 20:25:00|4298.5|4289.5|4299.4|4290.4|4301|4292|4297.4|4288.4|0
1731616200000|2024-11-14 20:30:00|4299.5|4290.5|4294.2|4285.2|4300.2|4291.2|4294.1|4285.1|0
1731616500000|2024-11-14 20:35:00|4294.3|4285.3|4296.2|4287.2|4298.1|4289.1|4294.3|4285.3|0
1731616800000|2024-11-14 20:40:00|4296.3|4287.3|4295|4286|4297.3|4288.3|4292.5|4283.5|0
1731617100000|2024-11-14 20:45:00|4295.1|4286.1|4291|4282|4295.1|4286.1|4289.5|4280.5|0
1731617400000|2024-11-14 20:50:00|4291.4|4282.4|4291.7|4282.7|4293|4284|4290|4281|0
1731617700000|2024-11-14 20:55:00|4291.6|4282.6|4293.4|4284.4|4294.3|4285.3|4288.9|4279.9|0
1731618000000|2024-11-14 21:00:00|4293.1|4284.1|4292.3|4283.3|4293.4|4284.4|4291|4282|0
1731618300000|2024-11-14 21:05:00|4292.2|4283.2|4288.2|4279.2|4292.5|4283.5|4286.8|4277.8|0
1731618600000|2024-11-14 21:10:00|4288.3|4279.3|4286.9|4277.9|4289.2|4280.2|4286.8|4277.8|0
1731618900000|2024-11-14 21:15:00|4286.7|4277.7|4289.6|4280.6|4289.9|4280.9|4286.7|4277.7|0
1731619200000|2024-11-14 21:20:00|4289.7|4280.7|4290.6|4281.6|4291.2|4282.2|4289.5|4280.5|0
1731619500000|2024-11-14 21:25:00|4290.7|4281.7|4291.4|4282.4|4291.7|4282.7|4290.5|4281.5|0
1731619800000|2024-11-14 21:30:00|4291.5|4282.5|4292.3|4283.3|4292.4|4283.4|4291.3|4282.3|0
1731620100000|2024-11-14 21:35:00|4292.4|4283.4|4292.6|4283.6|4293|4284|4292.3|4283.3|0
1731620400000|2024-11-14 21:40:00|4292.7|4283.7|4292.7|4283.7|4293.2|4284.2|4292.3|4283.3|0
1731620700000|2024-11-14 21:45:00|4292.9|4283.9|4292.7|4283.7|4293.4|4284.4|4292.6|4283.6|0
1731621000000|2024-11-14 21:50:00|4292.8|4283.8|4294.2|4285.2|4294.4|4285.4|4292.8|4283.8|0
1731621300000|2024-11-14 21:55:00|4294.4|4285.4|4292.7|4283.7|4294.5|4285.5|4292.3|4283.3|0
1731621600000|2024-11-14 22:00:00|4292.6|4283.6|4292.8|4283.8|4293|4284|4292.5|4283.5|0
1731621900000|2024-11-14 22:05:00|4292.9|4283.9|4292.9|4283.9|4293|4284|4292.9|4283.9|0
1731622200000|2024-11-14 22:10:00|4292.8|4283.8|4292.9|4283.9|4292.9|4283.9|4292.8|4283.8|0
1731622500000|2024-11-14 22:15:00|4292.8|4283.8|4292.8|4283.8|4293|4284|4292.7|4283.7|0
1731622800000|2024-11-14 22:20:00|4292.9|4283.9|4292.7|4283.7|4292.9|4283.9|4292.6|4283.6|0
1731623100000|2024-11-14 22:25:00|4292.6|4283.6|4292.1|4283.1|4292.7|4283.7|4292|4283|0
1731623400000|2024-11-14 22:30:00|4291.9|4282.9|4291.8|4282.8|4291.9|4282.9|4291.7|4282.7|0
1731623700000|2024-11-14 22:35:00|4291.9|4282.9|4292|4283|4292|4283|4291.8|4282.8|0
1731624000000|2024-11-14 22:40:00|4292.1|4283.1|4292.1|4283.1|4292.1|4283.1|4292.1|4283.1|0
1731624300000|2024-11-14 22:45:00|4292|4283|4292.2|4283.2|4292.2|4283.2|4292|4283|0
1731624600000|2024-11-14 22:50:00|4292.3|4283.3|4292.1|4283.1|4292.3|4283.3|4292.1|4283.1|0
1731624900000|2024-11-14 22:55:00|4292|4283|4292.1|4283.1|4292.6|4283.6|4291.7|4282.7|0
1731625200000|2024-11-14 23:00:00|4292.4|4283.4|4291.2|4282.2|4293.2|4284.2|4290.9|4281.9|0
1731625500000|2024-11-14 23:05:00|4291.3|4282.3|4290.3|4281.3|4291.5|4282.5|4290.3|4281.3|0
1731625800000|2024-11-14 23:10:00|4290.5|4281.5|4289.2|4280.2|4290.8|4281.8|4288.6|4279.6|0
1731626100000|2024-11-14 23:15:00|4289.1|4280.1|4289|4280|4289.4|4280.4|4288.4|4279.4|0
1731626400000|2024-11-14 23:20:00|4288.9|4279.9|4289|4280|4289.4|4280.4|4288.9|4279.9|0
1731626700000|2024-11-14 23:25:00|4289.1|4280.1|4289.1|4280.1|4289.4|4280.4|4288.9|4279.9|0
1731627000000|2024-11-14 23:30:00|4289.2|4280.2|4290.5|4281.5|4290.6|4281.6|4289|4280|0
1731627300000|2024-11-14 23:35:00|4290.6|4281.6|4290.6|4281.6|4290.8|4281.8|4290.1|4281.1|0
1731627600000|2024-11-14 23:40:00|4290.5|4281.5|4290.4|4281.4|4290.5|4281.5|4290|4281|0
1731627900000|2024-11-14 23:45:00|4290.5|4281.5|4289.4|4280.4|4291|4282|4289.2|4280.2|0
1731628200000|2024-11-14 23:50:00|4289.3|4280.3|4289.2|4280.2|4290|4281|4289.1|4280.1|0
1731628500000|2024-11-14 23:55:00|4289.3|4280.3|4289.7|4280.7|4290.1|4281.1|4289.3|4280.3|0
1731628800000|2024-11-15 00:00:00|4289.6|4280.6|4289.8|4280.8|4289.9|4280.9|4289|4280|0
1731629100000|2024-11-15 00:05:00|4289.9|4280.9|4289.4|4280.4|4289.9|4280.9|4288.9|4279.9|0
1731629400000|2024-11-15 00:10:00|4289.3|4280.3|4289.5|4280.5|4289.9|4280.9|4289.2|4280.2|0
1731629700000|2024-11-15 00:15:00|4289.6|4280.6|4290.1|4281.1|4290.5|4281.5|4289.5|4280.5|0
1731630000000|2024-11-15 00:20:00|4290|4281|4290.1|4281.1|4290.8|4281.8|4289.1|4280.1|0
1731630300000|2024-11-15 00:25:00|4290.3|4281.3|4289.7|4280.7|4290.3|4281.3|4289.1|4280.1|0
1731630600000|2024-11-15 00:30:00|4289.6|4280.6|4289.2|4280.2|4290.1|4281.1|4288.7|4279.7|0
1731630900000|2024-11-15 00:35:00|4289.3|4280.3|4287.9|4278.9|4289.3|4280.3|4287.7|4278.7|0
1731631200000|2024-11-15 00:40:00|4287.8|4278.8|4287.1|4278.1|4288.4|4279.4|4286.7|4277.7|0
1731631500000|2024-11-15 00:45:00|4287|4278|4288.2|4279.2|4288.3|4279.3|4287|4278|0
1731631800000|2024-11-15 00:50:00|4288.3|4279.3|4288|4279|4288.5|4279.5|4287.6|4278.6|0
1731632100000|2024-11-15 00:55:00|4287.9|4278.9|4288.4|4279.4|4288.7|4279.7|4287.7|4278.7|0
1731632400000|2024-11-15 01:00:00|4288.2|4279.2|4287.7|4278.7|4288.4|4279.4|4287.2|4278.2|0
1731632700000|2024-11-15 01:05:00|4287.8|4278.8|4291.4|4282.4|4291.8|4282.8|4286.4|4277.4|0
1731633000000|2024-11-15 01:10:00|4291.5|4282.5|4303.1|4294.1|4305.5|4296.5|4291.5|4282.5|0
1731633300000|2024-11-15 01:15:00|4305.4|4296.4|4313|4309|4335|4331|4303.5|4296.3|598
1731633600000|2024-11-15 01:20:00|4313.5|4309.5|4321.5|4317.5|4324|4320|4305.5|4301.5|344
1731633900000|2024-11-15 01:25:00|4322|4318|4333|4329|4334.5|4330.5|4322|4318|495
1731634200000|2024-11-15 01:30:00|4333.5|4329.5|4325.5|4321.5|4345.5|4341.5|4322.5|4318.5|4362
1731634500000|2024-11-15 01:35:00|4326.5|4322.5|4320|4316|4334|4330|4306|4302|2869
1731634800000|2024-11-15 01:40:00|4320.5|4316.5|4294.5|4290.5|4326.5|4322.5|4290.5|4286.5|2444
1731635100000|2024-11-15 01:45:00|4294|4290|4300.5|4296.5|4315|4311|4292.5|4288.5|1660
1731635400000|2024-11-15 01:50:00|4299.5|4295.5|4302.5|4298.5|4306.5|4302.5|4284.5|4280.5|1539
1731635700000|2024-11-15 01:55:00|4302|4298|4329.5|4325.5|4351.5|4347.5|4299.5|4295.5|4185
1731636000000|2024-11-15 02:00:00|4330|4326|4352|4348|4361.5|4357.5|4327.5|4323.5|4133
1731636300000|2024-11-15 02:05:00|4352.5|4348.5|4373.5|4369.5|4376.5|4372.5|4350.5|4346.5|4199
1731636600000|2024-11-15 02:10:00|4372.5|4368.5|4382.5|4378.5|4383.5|4379.5|4360.5|4356.5|3787
1731636900000|2024-11-15 02:15:00|4382|4378|4376|4372|4390.5|4386.5|4373.5|4369.5|2674
1731637200000|2024-11-15 02:20:00|4375.5|4371.5|4377|4373|4379|4375|4363|4359|1232
1731637500000|2024-11-15 02:25:00|4377.5|4373.5|4355.5|4351.5|4387.5|4383.5|4355.5|4351.5|1955
1731637800000|2024-11-15 02:30:00|4355|4351|4342.5|4338.5|4355.5|4351.5|4339.5|4335.5|1796
1731638100000|2024-11-15 02:35:00|4343.5|4339.5|4344|4340|4350.5|4346.5|4338.5|4334.5|1168
1731638400000|2024-11-15 02:40:00|4343.5|4339.5|4366|4362|4367.5|4363.5|4343.5|4339.5|1515
1731638700000|2024-11-15 02:45:00|4364.5|4360.5|4369.5|4365.5|4380.5|4376.5|4357.5|4353.5|1335
1731639000000|2024-11-15 02:50:00|4368.5|4364.5|4382|4378|4382|4378|4368.5|4364.5|1008
1731639300000|2024-11-15 02:55:00|4382.5|4378.5|4387.5|4383.5|4387.5|4383.5|4370.5|4366.5|1768
1731639600000|2024-11-15 03:00:00|4386|4382|4363.5|4359.5|4386.5|4382.5|4361.5|4357.5|1624
1731639900000|2024-11-15 03:05:00|4363|4359|4364.5|4360.5|4367.5|4363.5|4360.5|4356.5|765
1731640200000|2024-11-15 03:10:00|4363.5|4359.5|4359.5|4355.5|4370.5|4366.5|4358.5|4354.5|920
1731640500000|2024-11-15 03:15:00|4359|4355|4355.5|4351.5|4365.5|4361.5|4355|4351|970
1731640800000|2024-11-15 03:20:00|4354.5|4350.5|4358.5|4354.5|4361.5|4357.5|4350.5|4346.5|887
1731641100000|2024-11-15 03:25:00|4356.5|4352.5|4360.5|4356.5|4365.5|4361.5|4351|4347|635
1731641400000|2024-11-15 03:30:00|4359.5|4355.5|4365.5|4361.5|4366.5|4362.5|4357.5|4353.5|665
1731641700000|2024-11-15 03:35:00|4364.5|4360.5|4366|4362|4367|4363|4359.5|4355.5|308
1731642000000|2024-11-15 03:40:00|4365.5|4361.5|4360.5|4356.5|4365.5|4361.5|4359.5|4355.5|1512
1731642300000|2024-11-15 03:45:00|4359.5|4355.5|4357.5|4353.5|4360.5|4356.5|4355.5|4351.5|296
1731642600000|2024-11-15 03:50:00|4357|4353|4349.5|4345.5|4357|4353|4349|4345|542
1731642900000|2024-11-15 03:55:00|4349|4345|4354.5|4350.5|4354.5|4350.5|4348.5|4344.5|461
1731643200000|2024-11-15 04:00:00|4354|4345|4353.2|4344.2|4354.2|4345.2|4353|4344|0
1731643500000|2024-11-15 04:05:00|4353.3|4344.3|4353|4344|4353.7|4344.7|4352.8|4343.8|0
1731643800000|2024-11-15 04:10:00|4353.1|4344.1|4353.4|4344.4|4353.5|4344.5|4352.7|4343.7|0
1731644100000|2024-11-15 04:15:00|4353.5|4344.5|4354|4345|4354.1|4345.1|4352.9|4343.9|0
1731644400000|2024-11-15 04:20:00|4353.9|4344.9|4354.7|4345.7|4354.7|4345.7|4353.9|4344.9|0
1731644700000|2024-11-15 04:25:00|4354.6|4345.6|4355.3|4346.3|4355.3|4346.3|4354.3|4345.3|0
1731645000000|2024-11-15 04:30:00|4355.2|4346.2|4354.7|4345.7|4355.3|4346.3|4354.6|4345.6|0
1731645300000|2024-11-15 04:35:00|4354.8|4345.8|4354.3|4345.3|4354.9|4345.9|4354|4345|0
1731645600000|2024-11-15 04:40:00|4354.5|4345.5|4354.1|4345.1|4354.5|4345.5|4354|4345|0
1731645900000|2024-11-15 04:45:00|4354|4345|4353.9|4344.9|4354|4345|4353.8|4344.8|0
1731646200000|2024-11-15 04:50:00|4353.8|4344.8|4356.4|4347.4|4356.5|4347.5|4353.7|4344.7|0
1731646500000|2024-11-15 04:55:00|4356.5|4347.5|4356.9|4347.9|4356.9|4347.9|4356.3|4347.3|2
1731646800000|2024-11-15 05:00:00|4356.8|4347.8|4372.5|4368.5|4372.5|4368.5|4344|4340|2219
1731647100000|2024-11-15 05:05:00|4372|4368|4364.5|4360.5|4381|4377|4351.5|4347.5|1633
1731647400000|2024-11-15 05:10:00|4363.5|4359.5|4375.5|4371.5|4378|4374|4359.5|4355.5|911
1731647700000|2024-11-15 05:15:00|4374.5|4370.5|4379.5|4375.5|4381.5|4377.5|4370|4366|894
1731648000000|2024-11-15 05:20:00|4380|4376|4373|4369|4380.5|4376.5|4372.5|4368.5|612
1731648300000|2024-11-15 05:25:00|4372.5|4368.5|4378|4374|4386.5|4382.5|4372|4368|1131
1731648600000|2024-11-15 05:30:00|4378.5|4374.5|4361.5|4357.5|4378.5|4374.5|4361.5|4357.5|867
1731648900000|2024-11-15 05:35:00|4362|4358|4357.5|4353.5|4365|4361|4357|4353|692
1731649200000|2024-11-15 05:40:00|4357|4353|4354|4350|4359.5|4355.5|4353.5|4349.5|584
1731649500000|2024-11-15 05:45:00|4354.5|4350.5|4357.5|4353.5|4361.5|4357.5|4349.5|4345.5|563
1731649800000|2024-11-15 05:50:00|4357|4353|4357.5|4353.5|4363|4359|4352.5|4348.5|494
1731650100000|2024-11-15 05:55:00|4357|4353|4358.5|4354.5|4363.5|4359.5|4355.5|4351.5|381
1731650400000|2024-11-15 06:00:00|4358|4354|4355|4351|4359.5|4355.5|4350.5|4346.5|766
1731650700000|2024-11-15 06:05:00|4355.5|4351.5|4349.5|4345.5|4361.5|4357.5|4348.5|4344.5|484
1731651000000|2024-11-15 06:10:00|4349|4345|4355.5|4351.5|4355.5|4351.5|4344.5|4340.5|636
1731651300000|2024-11-15 06:15:00|4355|4351|4351.5|4347.5|4358.5|4354.5|4349.5|4345.5|602
1731651600000|2024-11-15 06:20:00|4351|4347|4339.5|4335.5|4351|4347|4339.5|4335.5|640
1731651900000|2024-11-15 06:25:00|4338.5|4334.5|4332.5|4328.5|4340.5|4336.5|4331.5|4327.5|1026
1731652200000|2024-11-15 06:30:00|4332|4328|4334.5|4330.5|4336.5|4332.5|4316|4312|2178
1731652500000|2024-11-15 06:35:00|4335.5|4331.5|4337.5|4333.5|4340.5|4336.5|4330.5|4326.5|998
1731652800000|2024-11-15 06:40:00|4337|4333|4328.5|4324.5|4337|4333|4327.5|4323.5|572
1731653100000|2024-11-15 06:45:00|4329|4325|4325.5|4321.5|4332.5|4328.5|4322.5|4318.5|788
1731653400000|2024-11-15 06:50:00|4326.5|4322.5|4323.5|4319.5|4332.5|4328.5|4323.5|4319.5|760
1731653700000|2024-11-15 06:55:00|4323|4319|4323.5|4319.5|4326.5|4322.5|4320.5|4316.5|500
1731654000000|2024-11-15 07:00:00|4323|4319|4321.5|4317.5|4330|4326|4319.5|4315.5|592
1731654300000|2024-11-15 07:05:00|4321|4317|4329.5|4325.5|4329.5|4325.5|4319.5|4315.5|393
1731654600000|2024-11-15 07:10:00|4329|4325|4330.5|4326.5|4335.5|4331.5|4328.5|4324.5|320
1731654900000|2024-11-15 07:15:00|4330|4326|4332.5|4328.5|4336.5|4332.5|4329.5|4325.5|372
1731655200000|2024-11-15 07:20:00|4332|4328|4328.5|4324.5|4334.5|4330.5|4326|4322|517
1731655500000|2024-11-15 07:25:00|4329|4325|4326.5|4322.5|4330.5|4326.5|4326.5|4322.5|426
1731655800000|2024-11-15 07:30:00|4327.5|4323.5|4324.5|4320.5|4329.5|4325.5|4323.5|4319.5|583
1731656100000|2024-11-15 07:35:00|4325.5|4321.5|4322.5|4318.5|4329.5|4325.5|4322.5|4318.5|731
1731656400000|2024-11-15 07:40:00|4323|4319|4325.5|4321.5|4326.5|4322.5|4322|4318|1651
1731656700000|2024-11-15 07:45:00|4324.5|4320.5|4326.5|4322.5|4330.5|4326.5|4324.5|4320.5|1093
1731657000000|2024-11-15 07:50:00|4326|4322|4326.5|4322.5|4331.5|4327.5|4326|4322|1053
1731657300000|2024-11-15 07:55:00|4325.5|4321.5|4324.5|4320.5|4326.5|4322.5|4320.5|4316.5|1047
1731657600000|2024-11-15 08:00:00|4325|4321|4322|4318|4325.5|4321.5|4314|4310|785
1731657900000|2024-11-15 08:05:00|4322.5|4318.5|4319|4315|4324.5|4320.5|4314.5|4310.5|949
1731658200000|2024-11-15 08:10:00|4319.5|4315.5|4316|4312|4320.5|4316.5|4315.5|4311.5|654
1731658500000|2024-11-15 08:15:00|4315.5|4311.5|4319.5|4315.5|4323.5|4319.5|4315.5|4311.5|623
1731658800000|2024-11-15 08:20:00|4319|4315|4317.5|4313.5|4319|4315|4315.5|4311.5|415
1731659100000|2024-11-15 08:25:00|4317|4313|4315|4311|4318.5|4314.5|4313.5|4309.5|386
1731659400000|2024-11-15 08:30:00|4318.7|4309.7|4321.5|4312.5|4322|4313|4318.6|4309.6|0
1731659700000|2024-11-15 08:35:00|4321.6|4312.6|4322.4|4313.4|4322.6|4313.6|4321.4|4312.4|0
1731660000000|2024-11-15 08:40:00|4322.3|4313.3|4324|4315|4324.4|4315.4|4322.2|4313.2|0
1731660300000|2024-11-15 08:45:00|4323.9|4314.9|4323.9|4314.9|4324.9|4315.9|4323.4|4314.4|0
1731660600000|2024-11-15 08:50:00|4323.8|4314.8|4325.3|4316.3|4325.6|4316.6|4323.2|4314.2|0
1731660900000|2024-11-15 08:55:00|4325.4|4316.4|4326.6|4317.6|4326.7|4317.7|4324.8|4315.8|0
1731661200000|2024-11-15 09:00:00|4326.7|4317.7|4325.7|4316.7|4327|4318|4325.4|4316.4|0
1731661500000|2024-11-15 09:05:00|4325.6|4316.6|4325.3|4316.3|4326.1|4317.1|4325|4316|0
1731661800000|2024-11-15 09:10:00|4325.4|4316.4|4324.5|4315.5|4326|4317|4324.5|4315.5|0
1731662100000|2024-11-15 09:15:00|4324.6|4315.6|4319.5|4313.5|4324.6|4318.5|4319|4313|179
1731662400000|2024-11-15 09:20:00|4320|4314|4319.5|4313.5|4321|4315|4318.5|4312.5|84
1731662700000|2024-11-15 09:25:00|4319|4313|4323.5|4317.5|4323.5|4317.5|4319|4313|9
1731663000000|2024-11-15 09:30:00|4323|4317|4326|4320|4327.5|4321.5|4321.5|4315.5|25
1731663300000|2024-11-15 09:35:00|4326.5|4320.5|4325.5|4319.5|4329.5|4323.5|4325|4319|17
1731663600000|2024-11-15 09:40:00|4325|4319|4325.5|4319.5|4326.5|4320.5|4323|4317|16
1731663900000|2024-11-15 09:45:00|4324.5|4318.5|4326.5|4320.5|4326.5|4320.5|4322|4316|15
1731664200000|2024-11-15 09:50:00|4327|4321|4326.5|4320.5|4328.5|4322.5|4324.5|4318.5|36
1731664500000|2024-11-15 09:55:00|4327|4321|4331.5|4325.5|4334.5|4328.5|4326.5|4320.5|43
1731664800000|2024-11-15 10:00:00|4332.5|4326.5|4334.5|4328.5|4335.5|4329.5|4331.5|4325.5|35
1731665100000|2024-11-15 10:05:00|4335|4329|4337.5|4331.5|4338.5|4332.5|4335|4329|59
1731665400000|2024-11-15 10:10:00|4337|4331|4332|4326|4337|4331|4331.5|4325.5|6
1731665700000|2024-11-15 10:15:00|4333|4325|4328|4321|4334|4326|4328|4321|8
1731666000000|2024-11-15 10:20:00|4329|4322|4330|4323|4331|4324|4327|4320|157
1731666300000|2024-11-15 10:25:00|4331|4324|4332|4325|4333|4326|4330|4323|29
1731666600000|2024-11-15 10:30:00|4333|4324|4332|4325|4334|4326|4331|4324|70
1731666900000|2024-11-15 10:35:00|4333|4326|4332|4325|4334|4327|4332|4324|4
1731667200000|2024-11-15 10:40:00|4333|4326|4337|4329|4337|4330|4332|4325|10
1731667500000|2024-11-15 10:45:00|4338|4330|4341|4334|4341|4334|4336|4329|20
1731667800000|2024-11-15 10:50:00|4340|4333|4341|4334|4341|4334|4339|4332|6
1731668100000|2024-11-15 10:55:00|4342|4333|4341|4334|4342|4335|4340|4332|14
1731668400000|2024-11-15 11:00:00|4340|4333|4340|4332|4342|4335|4339|4332|7
1731668700000|2024-11-15 11:05:00|4339|4333|4339|4332|4341|4333|4338|4331|9
1731669000000|2024-11-15 11:10:00|4340|4333|4341|4334|4342|4334|4340|4332|2
1731669300000|2024-11-15 11:15:00|4342|4335|4343|4336|4345|4338|4342|4335|15
1731669600000|2024-11-15 11:20:00|4344|4337|4345|4338|4345|4338|4342|4334|13
1731669900000|2024-11-15 11:25:00|4344|4337|4348|4341|4349|4341|4344|4337|45
1731670200000|2024-11-15 11:30:00|4343|4340|4346|4338|4349|4341|4327|4320|350
1731670500000|2024-11-15 11:35:00|4347|4339|4367|4360|4373|4366|4347|4338|485
1731670800000|2024-11-15 11:40:00|4366|4359|4366|4359|4373|4365|4363|4356|110
1731671100000|2024-11-15 11:45:00|4367|4360|4367|4360|4368|4360|4358|4351|73
1731671400000|2024-11-15 11:50:00|4368|4361|4377|4370|4377|4370|4363|4355|68
1731671700000|2024-11-15 11:55:00|4378|4369|4376|4369|4378|4371|4370|4362|132
1731672000000|2024-11-15 12:00:00|4377|4368|4375|4368|4382|4375|4373|4365|102
1731672300000|2024-11-15 12:05:00|4376|4367|4366|4358|4377|4369|4365|4357|50
1731672600000|2024-11-15 12:10:00|4365|4357|4359|4352|4367|4360|4359|4352|28
1731672900000|2024-11-15 12:15:00|4358|4351|4360|4353|4363|4356|4357|4350|46
1731673200000|2024-11-15 12:20:00|4359|4352|4359|4352|4364|4357|4356|4349|81
1731673500000|2024-11-15 12:25:00|4358|4351|4361|4354|4361|4354|4354|4347|63
1731673800000|2024-11-15 12:30:00|4362|4355|4361|4354|4364|4356|4360|4352|34
1731674100000|2024-11-15 12:35:00|4360|4353|4356|4349|4361|4353|4353|4346|23
1731674400000|2024-11-15 12:40:00|4357|4348|4358|4351|4360|4353|4357|4348|19
1731674700000|2024-11-15 12:45:00|4357|4350|4360|4353|4360|4353|4357|4349|16
1731675000000|2024-11-15 12:50:00|4361|4354|4364|4356|4365|4358|4361|4353|21
1731675300000|2024-11-15 12:55:00|4365|4357|4365|4358|4366|4358|4363|4355|6
1731675600000|2024-11-15 13:00:00|4366|4357|4358|4350|4366|4357|4357|4350|17
1731675900000|2024-11-15 13:05:00|4357|4351|4350|4342|4357|4351|4349|4342|52
1731676200000|2024-11-15 13:10:00|4349|4343|4347|4340|4352|4345|4347|4340|26
1731676500000|2024-11-15 13:15:00|4348|4341|4345|4338|4350|4343|4342|4335|64
1731676800000|2024-11-15 13:20:00|4346|4339|4350|4343|4355|4347|4345|4339|17
1731677100000|2024-11-15 13:25:00|4351|4344|4342|4335|4354|4346|4342|4335|35
1731677400000|2024-11-15 13:30:00|4343|4334|4341|4334|4353|4343|4341|4333|48
1731677700000|2024-11-15 13:35:00|4342|4335|4340|4333|4346|4339|4338|4331|143
1731678000000|2024-11-15 13:40:00|4339|4332|4341|4334|4343|4335|4337|4330|75
1731678300000|2024-11-15 13:45:00|4340|4333|4338|4331|4341|4333|4337|4330|20
1731678600000|2024-11-15 13:50:00|4339|4332|4340|4332|4340|4332|4336|4329|22
1731678900000|2024-11-15 13:55:00|4339|4333|4336.5|4330.5|4341|4334|4336.5|4330|30
1731679200000|2024-11-15 14:00:00|4337|4331|4334.5|4328.5|4338.5|4332.5|4333.5|4327.5|100
1731679500000|2024-11-15 14:05:00|4335|4329|4332|4326|4337|4331|4331.5|4325.5|87
1731679800000|2024-11-15 14:10:00|4332.5|4326.5|4334|4328|4336|4330|4331.5|4325.5|14
1731680100000|2024-11-15 14:15:00|4334.5|4328.5|4330.5|4324.5|4335.5|4329.5|4330.5|4324.5|73
1731680400000|2024-11-15 14:20:00|4331|4325|4331.5|4325.5|4333.5|4327.5|4329.5|4323.5|117
1731680700000|2024-11-15 14:25:00|4332|4326|4333.5|4327.5|4335.5|4329.5|4329.5|4323.5|103
1731681000000|2024-11-15 14:30:00|4333|4327|4310|4304|4340.5|4334.5|4303|4297|1266
1731681300000|2024-11-15 14:35:00|4309.5|4303.5|4315|4309|4316|4310|4300.5|4294.5|501
1731681600000|2024-11-15 14:40:00|4314.5|4308.5|4312.5|4306.5|4322.5|4316.5|4302|4296|381
1731681900000|2024-11-15 14:45:00|4313|4307|4308|4302|4322|4316|4307.5|4301.5|138
1731682200000|2024-11-15 14:50:00|4307.5|4301.5|4305|4299|4310.5|4304.5|4301|4295|140
1731682500000|2024-11-15 14:55:00|4305.5|4299.5|4309|4303|4313|4307|4304|4298|114
1731682800000|2024-11-15 15:00:00|4308.5|4302.5|4314|4308|4315.5|4309.5|4307|4301|106
1731683100000|2024-11-15 15:05:00|4313.5|4307.5|4310|4304|4317.5|4311.5|4308.5|4302.5|86
1731683400000|2024-11-15 15:10:00|4310.5|4304.5|4321.5|4315.5|4321.5|4315.5|4307.5|4301.5|219
1731683700000|2024-11-15 15:15:00|4321|4315|4312|4306|4325|4319|4312|4306|72
1731684000000|2024-11-15 15:20:00|4311.5|4305.5|4313|4307|4313.5|4307.5|4306.5|4300.5|79
1731684300000|2024-11-15 15:25:00|4313.5|4307.5|4322|4316|4324.5|4318.5|4312.5|4306.5|63
1731684600000|2024-11-15 15:30:00|4322.5|4316.5|4313|4307|4323.5|4317.5|4308.5|4302.5|90
1731684900000|2024-11-15 15:35:00|4312.5|4306.5|4302|4296|4313.5|4307.5|4300.5|4294.5|105
1731685200000|2024-11-15 15:40:00|4301.5|4295.5|4303|4297|4306.5|4300.5|4301|4295|29
1731685500000|2024-11-15 15:45:00|4302.5|4296.5|4311|4305|4311.5|4305.5|4302|4296|72
1731685800000|2024-11-15 15:50:00|4311.5|4305.5|4307.5|4301.5|4317.5|4311.5|4306|4300|47
1731686100000|2024-11-15 15:55:00|4308|4302|4307|4301|4309|4303|4303.5|4297.5|34
1731686400000|2024-11-15 16:00:00|4306.5|4300.5|4311|4305|4312.5|4306.5|4304|4298|33
1731686700000|2024-11-15 16:05:00|4311.5|4305.5|4308.5|4302.5|4315.5|4309.5|4307.5|4301.5|48
1731687000000|2024-11-15 16:10:00|4309|4303|4314.5|4308.5|4316|4310|4307.5|4301.5|48
1731687300000|2024-11-15 16:15:00|4314|4308|4315|4309|4316.5|4310.5|4312.5|4306.5|41
1731687600000|2024-11-15 16:20:00|4314.5|4308.5|4319|4313|4319.5|4313.5|4311.5|4305.5|56
1731687900000|2024-11-15 16:25:00|4318.5|4312.5|4323|4317|4323.5|4317.5|4315.5|4309.5|109
1731688200000|2024-11-15 16:30:00|4323.5|4317.5|4320|4314|4326|4320|4319.5|4313.5|27
1731688500000|2024-11-15 16:35:00|4319.5|4313.5|4316|4310|4320|4314|4313|4307|97
1731688800000|2024-11-15 16:40:00|4316.5|4310.5|4317|4311|4319|4313|4315.5|4309.5|44
1731689100000|2024-11-15 16:45:00|4317.5|4311.5|4317.5|4311.5|4323|4317|4316.5|4310.5|81
1731689400000|2024-11-15 16:50:00|4317|4311|4317.5|4311.5|4320|4314|4316.5|4310.5|43
1731689700000|2024-11-15 16:55:00|4317|4311|4310|4304|4317.5|4311.5|4308.5|4302.5|37
1731690000000|2024-11-15 17:00:00|4309.5|4303.5|4309.5|4303.5|4311|4305|4307|4301|52
1731690300000|2024-11-15 17:05:00|4310|4304|4311.5|4305.5|4312.5|4306.5|4307.5|4301.5|21
1731690600000|2024-11-15 17:10:00|4312|4306|4313|4307|4313.5|4307.5|4310.5|4304.5|23
1731690900000|2024-11-15 17:15:00|4312.5|4306.5|4316|4310|4317.5|4311.5|4312.5|4306.5|18
1731691200000|2024-11-15 17:20:00|4315.5|4309.5|4317|4311|4318|4312|4314.5|4308.5|18
1731691500000|2024-11-15 17:25:00|4317.5|4311.5|4311|4305|4317.5|4311.5|4310.5|4304.5|23
1731691800000|2024-11-15 17:30:00|4310.5|4304.5|4310.5|4304.5|4311.5|4305.5|4308.5|4302.5|18
1731692100000|2024-11-15 17:35:00|4310|4304|4310.5|4304.5|4311.5|4305.5|4306.5|4300.5|39
1731692400000|2024-11-15 17:40:00|4310|4304|4311.5|4305.5|4311.5|4305.5|4308.5|4302.5|18
1731692700000|2024-11-15 17:45:00|4312|4306|4308.5|4302.5|4312|4306|4307.5|4301.5|20
1731693000000|2024-11-15 17:50:00|4308|4302|4307.5|4301.5|4308.5|4302.5|4307.5|4301.5|33
1731693300000|2024-11-15 17:55:00|4308|4302|4312|4306|4312.5|4306.5|4308|4302|29
1731693600000|2024-11-15 18:00:00|4311.5|4305.5|4310.5|4304.5|4313|4307|4309.5|4303.5|25
1731693900000|2024-11-15 18:05:00|4311|4305|4315.5|4309.5|4315.5|4309.5|4310.5|4304.5|13
1731694200000|2024-11-15 18:10:00|4316.5|4310.5|4318|4312|4319.5|4313.5|4316|4310|20
1731694500000|2024-11-15 18:15:00|4317.5|4311.5|4320.5|4314.5|4320.5|4314.5|4317.5|4311.5|18
1731694800000|2024-11-15 18:20:00|4320|4314|4317.5|4311.5|4321.5|4315.5|4317.5|4311.5|31
1731695100000|2024-11-15 18:25:00|4317|4311|4317.5|4311.5|4319|4313|4316.5|4310.5|8
1731695400000|2024-11-15 18:30:00|4317|4311|4314.5|4308.5|4318.5|4312.5|4313.5|4307.5|22
1731695700000|2024-11-15 18:35:00|4315|4309|4314|4308|4315.5|4309.5|4312.5|4306.5|15
1731696000000|2024-11-15 18:40:00|4314.5|4308.5|4314|4308|4316|4310|4313.5|4307.5|12
1731696300000|2024-11-15 18:45:00|4313.5|4307.5|4313|4307|4315.5|4309.5|4312.5|4306.5|17
1731696600000|2024-11-15 18:50:00|4313.5|4307.5|4312.5|4306.5|4314.5|4308.5|4311.5|4305.5|16
1731696900000|2024-11-15 18:55:00|4312|4306|4317|4308|4318|4312|4311.5|4305.5|46
1731697200000|2024-11-15 19:00:00|4317.1|4308.1|4314.9|4305.9|4318.1|4309.1|4314.7|4305.7|0
1731697500000|2024-11-15 19:05:00|4314.8|4305.8|4317.1|4308.1|4318.1|4309.1|4314.8|4305.8|0
1731697800000|2024-11-15 19:10:00|4317|4308|4316.3|4307.3|4317.3|4308.3|4316.2|4307.2|0
1731698100000|2024-11-15 19:15:00|4316.4|4307.4|4315|4306|4316.6|4307.6|4315|4306|0
1731698400000|2024-11-15 19:20:00|4315.1|4306.1|4311.3|4302.3|4315.1|4306.1|4311.1|4302.1|0
1731698700000|2024-11-15 19:25:00|4311.2|4302.2|4313.3|4304.3|4313.7|4304.7|4311.2|4302.2|0
1731699000000|2024-11-15 19:30:00|4313.2|4304.2|4312.1|4303.1|4313.5|4304.5|4312.1|4303.1|0
1731699300000|2024-11-15 19:35:00|4312.2|4303.2|4314.1|4305.1|4314.4|4305.4|4312.1|4303.1|0
1731699600000|2024-11-15 19:40:00|4314.2|4305.2|4318.5|4309.5|4318.6|4309.6|4314.1|4305.1|0
1731699900000|2024-11-15 19:45:00|4318.4|4309.4|4319.8|4310.8|4319.9|4310.9|4317.6|4308.6|0
1731700200000|2024-11-15 19:50:00|4319.9|4310.9|4318.1|4309.1|4320|4311|4318|4309|0
1731700500000|2024-11-15 19:55:00|4318.2|4309.2|4321.2|4312.2|4321.2|4312.2|4318.2|4309.2|0
1731700800000|2024-11-15 20:00:00|4321.1|4312.1|4324.8|4315.8|4324.9|4315.9|4321.1|4312.1|0
1731701100000|2024-11-15 20:05:00|4324.9|4315.9|4323.3|4314.3|4325.3|4316.3|4323.1|4314.1|0
1731701400000|2024-11-15 20:10:00|4323.4|4314.4|4327.3|4318.3|4327.4|4318.4|4323.3|4314.3|0
1731701700000|2024-11-15 20:15:00|4327.4|4318.4|4326.7|4317.7|4328.8|4319.8|4326.3|4317.3|0
1731702000000|2024-11-15 20:20:00|4326.8|4317.8|4326.3|4317.3|4327.2|4318.2|4326.2|4317.2|0
1731702300000|2024-11-15 20:25:00|4326.4|4317.4|4326|4317|4327.5|4318.5|4326|4317|0
1731702600000|2024-11-15 20:30:00|4326.1|4317.1|4326|4317|4326.4|4317.4|4324.4|4315.4|0
1731702900000|2024-11-15 20:35:00|4326.1|4317.1|4326|4317|4326.3|4317.3|4325.5|4316.5|0
1731703200000|2024-11-15 20:40:00|4326.1|4317.1|4325.2|4316.2|4327.3|4318.3|4325.1|4316.1|0
1731703500000|2024-11-15 20:45:00|4325.3|4316.3|4323|4314|4326.8|4317.8|4321.8|4312.8|0
1731703800000|2024-11-15 20:50:00|4322.4|4313.4|4327.5|4318.5|4327.5|4318.5|4322.4|4313.4|0
1731704100000|2024-11-15 20:55:00|4327.4|4318.4|4326.2|4317.2|4328.3|4319.3|4324.6|4315.6|0
1731704400000|2024-11-15 21:00:00|4326.4|4317.4|4328.2|4319.2|4330.7|4321.7|4326.4|4317.4|0
1731704700000|2024-11-15 21:05:00|4328|4319|4328.4|4319.4|4328.8|4319.8|4327.9|4318.9|0
1731705000000|2024-11-15 21:10:00|4328.2|4319.2|4327.9|4318.9|4328.5|4319.5|4327.5|4318.5|0
1731705300000|2024-11-15 21:15:00|4328|4319|4328.5|4319.5|4328.6|4319.6|4327.9|4318.9|0
1731705600000|2024-11-15 21:20:00|4328.4|4319.4|4327.7|4318.7|4328.5|4319.5|4327.6|4318.6|0
1731705900000|2024-11-15 21:25:00|4327.8|4318.8|4327.7|4318.7|4327.9|4318.9|4327.3|4318.3|0
1731706200000|2024-11-15 21:30:00|4327.6|4318.6|4327.5|4318.5|4327.8|4318.8|4327.3|4318.3|0
1731706500000|2024-11-15 21:35:00|4327.7|4318.7|4327.7|4318.7|4328|4319|4327.6|4318.6|0
1731706800000|2024-11-15 21:40:00|4327.6|4318.6|4327.5|4318.5|4327.9|4318.9|4327.5|4318.5|0
1731707100000|2024-11-15 21:45:00|4327.6|4318.6|4327.7|4318.7|4328.1|4319.1|4327.5|4318.5|0
1731707400000|2024-11-15 21:50:00|4327.8|4318.8|4327.7|4318.7|4327.9|4318.9|4327.2|4318.2|0
1731707700000|2024-11-15 21:55:00|4328|4319|4327.7|4318.7|4328|4319|4327.3|4318.3|0
1731884400000|2024-11-17 23:00:00|4323|4314|4327|4318|4327.5|4318.5|4323|4314|0
1731884700000|2024-11-17 23:05:00|4327.1|4318.1|4328.2|4319.2|4328.4|4319.4|4326.2|4317.2|0
1731885000000|2024-11-17 23:10:00|4328.4|4319.4|4327.5|4318.5|4328.4|4319.4|4327.5|4318.5|0
1731885300000|2024-11-17 23:15:00|4327.6|4318.6|4327.2|4318.2|4327.7|4318.7|4326.9|4317.9|0
1731885600000|2024-11-17 23:20:00|4327.3|4318.3|4327.3|4318.3|4327.6|4318.6|4327.1|4318.1|0
1731885900000|2024-11-17 23:25:00|4327.4|4318.4|4328.2|4319.2|4328.2|4319.2|4327.3|4318.3|0
1731886200000|2024-11-17 23:30:00|4328.1|4319.1|4328|4319|4328.6|4319.6|4327.9|4318.9|0
1731886500000|2024-11-17 23:35:00|4327.9|4318.9|4327.4|4318.4|4328|4319|4327.2|4318.2|0
1731886800000|2024-11-17 23:40:00|4327.3|4318.3|4327.9|4318.9|4327.9|4318.9|4327.2|4318.2|0
1731887100000|2024-11-17 23:45:00|4327.8|4318.8|4327.8|4318.8|4327.9|4318.9|4327.5|4318.5|0
1731887400000|2024-11-17 23:50:00|4327.9|4318.9|4328.1|4319.1|4328.3|4319.3|4327.8|4318.8|0
1731887700000|2024-11-17 23:55:00|4328.2|4319.2|4328.9|4319.9|4328.9|4319.9|4328.1|4319.1|0
1731888000000|2024-11-18 00:00:00|4329|4320|4328.9|4319.9|4329.2|4320.2|4328.3|4319.3|0
1731888300000|2024-11-18 00:05:00|4328.8|4319.8|4330.3|4321.3|4330.3|4321.3|4328.8|4319.8|0
1731888600000|2024-11-18 00:10:00|4330.4|4321.4|4331.5|4322.5|4331.9|4322.9|4329.6|4320.6|0
1731888900000|2024-11-18 00:15:00|4331.3|4322.3|4331.3|4322.3|4331.4|4322.4|4330.4|4321.4|0
1731889200000|2024-11-18 00:20:00|4331.2|4322.2|4332.1|4323.1|4332.2|4323.2|4331.2|4322.2|0
1731889500000|2024-11-18 00:25:00|4332.2|4323.2|4332.7|4323.7|4333.4|4324.4|4332.1|4323.1|0
1731889800000|2024-11-18 00:30:00|4332.6|4323.6|4332.4|4323.4|4332.7|4323.7|4331.8|4322.8|0
1731890100000|2024-11-18 00:35:00|4332.5|4323.5|4333.8|4324.8|4333.9|4324.9|4332.5|4323.5|0
1731890400000|2024-11-18 00:40:00|4333.9|4324.9|4333.6|4324.6|4333.9|4324.9|4333.5|4324.5|0
1731890700000|2024-11-18 00:45:00|4333.5|4324.5|4334.7|4325.7|4335.3|4326.3|4333.5|4324.5|0
1731891000000|2024-11-18 00:50:00|4334.8|4325.8|4336|4327|4336.2|4327.2|4334.6|4325.6|0
1731891300000|2024-11-18 00:55:00|4335.9|4326.9|4336.5|4327.5|4336.8|4327.8|4335.5|4326.5|0
1731891600000|2024-11-18 01:00:00|4336.4|4327.4|4336.1|4327.1|4336.7|4327.7|4336.1|4327.1|0
1731891900000|2024-11-18 01:05:00|4336|4327|4336|4327|4336.7|4327.7|4335.9|4326.9|0
1731892200000|2024-11-18 01:10:00|4335.9|4326.9|4336.6|4327.6|4336.9|4327.9|4335.4|4326.4|0
1731892500000|2024-11-18 01:15:00|4336.5|4327.5|4371.7|4367.7|4373.7|4369.7|4336.5|4327.5|893
1731892800000|2024-11-18 01:20:00|4371.2|4367.2|4377.7|4373.7|4384.7|4380.7|4364.7|4360.7|818
1731893100000|2024-11-18 01:25:00|4378.2|4374.2|4375.7|4371.7|4381.2|4377.2|4371.7|4367.7|568
1731893400000|2024-11-18 01:30:00|4375.2|4371.2|4360.2|4356.2|4387.7|4383.7|4351.7|4347.7|3704
1731893700000|2024-11-18 01:35:00|4360.7|4356.7|4339.7|4335.7|4365.7|4361.7|4335.7|4331.7|2156
1731894000000|2024-11-18 01:40:00|4340.2|4336.2|4322.2|4318.2|4353.2|4349.2|4322.2|4318.2|2887
1731894300000|2024-11-18 01:45:00|4323.7|4319.7|4331.2|4327.2|4335.7|4331.7|4312.7|4308.7|1907
1731894600000|2024-11-18 01:50:00|4330.7|4326.7|4350.2|4346.2|4350.7|4346.7|4326.7|4322.7|1606
1731894900000|2024-11-18 01:55:00|4347.7|4343.7|4342.2|4338.2|4353.7|4349.7|4337.2|4333.2|1341
1731895200000|2024-11-18 02:00:00|4341.2|4337.2|4347.2|4343.2|4351.2|4347.2|4327.2|4323.2|1637
1731895500000|2024-11-18 02:05:00|4347.7|4343.7|4361.2|4357.2|4362.2|4358.2|4344.2|4340.2|1531
1731895800000|2024-11-18 02:10:00|4361.7|4357.7|4378.7|4374.7|4384.2|4380.2|4357.2|4353.2|3080
1731896100000|2024-11-18 02:15:00|4379.2|4375.2|4392.2|4388.2|4394.2|4390.2|4371.7|4367.7|1994
1731896400000|2024-11-18 02:20:00|4392.7|4388.7|4386.2|4382.2|4398.2|4394.2|4383.2|4379.2|1717
1731896700000|2024-11-18 02:25:00|4385.7|4381.7|4393.2|4389.2|4398.2|4394.2|4379.2|4375.2|2424
1731897000000|2024-11-18 02:30:00|4393.7|4389.7|4381.2|4377.2|4405.2|4401.2|4380.2|4376.2|2391
1731897300000|2024-11-18 02:35:00|4381.7|4377.7|4386.2|4382.2|4397.2|4393.2|4381.2|4377.2|1079
1731897600000|2024-11-18 02:40:00|4386.7|4382.7|4372.7|4368.7|4388.2|4384.2|4371.2|4367.2|1103
1731897900000|2024-11-18 02:45:00|4372.2|4368.2|4372.7|4368.7|4376.2|4372.2|4366.2|4362.2|1106
1731898200000|2024-11-18 02:50:00|4373.2|4369.2|4382.2|4378.2|4388.2|4384.2|4373.2|4369.2|802
1731898500000|2024-11-18 02:55:00|4381.7|4377.7|4385.7|4381.7|4390.2|4386.2|4373.2|4369.2|505
1731898800000|2024-11-18 03:00:00|4385.2|4381.2|4369.7|4365.7|4388.2|4384.2|4368.2|4364.2|675
1731899100000|2024-11-18 03:05:00|4369.2|4365.2|4383.7|4379.7|4384.2|4380.2|4368.2|4364.2|641
1731899400000|2024-11-18 03:10:00|4383.2|4379.2|4385.7|4381.7|4389.2|4385.2|4380.7|4376.7|703
1731899700000|2024-11-18 03:15:00|4386.2|4382.2|4373.2|4369.2|4387.2|4383.2|4372.2|4368.2|624
1731900000000|2024-11-18 03:20:00|4373.7|4369.7|4388.7|4384.7|4390.7|4386.7|4372.7|4368.7|856
1731900300000|2024-11-18 03:25:00|4388.2|4384.2|4385.2|4381.2|4392.2|4388.2|4384.2|4380.2|431
1731900600000|2024-11-18 03:30:00|4384.7|4380.7|4380.2|4376.2|4386.2|4382.2|4377.2|4373.2|239
1731900900000|2024-11-18 03:35:00|4379.7|4375.7|4377.2|4373.2|4380.2|4376.2|4375.7|4371.7|202
1731901200000|2024-11-18 03:40:00|4376.7|4372.7|4371.2|4367.2|4378.2|4374.2|4370.2|4366.2|272
1731901500000|2024-11-18 03:45:00|4370.7|4366.7|4368.7|4364.7|4371.2|4367.2|4365.2|4361.2|400
1731901800000|2024-11-18 03:50:00|4368.2|4364.2|4368.2|4364.2|4370.2|4366.2|4363.2|4359.2|250
1731902100000|2024-11-18 03:55:00|4367.7|4363.7|4371.7|4367.7|4373.2|4369.2|4366.2|4362.2|218
1731902400000|2024-11-18 04:00:00|4373.7|4364.7|4374.2|4365.2|4374.3|4365.3|4373.7|4364.7|0
1731902700000|2024-11-18 04:05:00|4374.1|4365.1|4373.9|4364.9|4374.3|4365.3|4373.7|4364.7|0
1731903000000|2024-11-18 04:10:00|4374|4365|4374.2|4365.2|4374.3|4365.3|4374|4365|0
1731903300000|2024-11-18 04:15:00|4374.3|4365.3|4374.1|4365.1|4374.3|4365.3|4373.8|4364.8|0
1731903600000|2024-11-18 04:20:00|4374.2|4365.2|4374.3|4365.3|4374.4|4365.4|4374.1|4365.1|0
1731903900000|2024-11-18 04:25:00|4374.4|4365.4|4374.4|4365.4|4374.7|4365.7|4374.2|4365.2|0
1731904200000|2024-11-18 04:30:00|4374.5|4365.5|4374.6|4365.6|4374.6|4365.6|4374.2|4365.2|0
1731904500000|2024-11-18 04:35:00|4374.5|4365.5|4374.7|4365.7|4374.7|4365.7|4374.3|4365.3|0
1731904800000|2024-11-18 04:40:00|4374.5|4365.5|4375.2|4366.2|4375.3|4366.3|4374.5|4365.5|0
1731905100000|2024-11-18 04:45:00|4375.3|4366.3|4375.9|4366.9|4376|4367|4375.2|4366.2|0
1731905400000|2024-11-18 04:50:00|4376|4367|4375.7|4366.7|4376.1|4367.1|4375.6|4366.6|0
1731905700000|2024-11-18 04:55:00|4375.6|4366.6|4375.6|4366.6|4375.8|4366.8|4375.5|4366.5|28
1731906000000|2024-11-18 05:00:00|4375.5|4366.5|4373.2|4369.2|4377.7|4373.7|4361.2|4357.2|2633
1731906300000|2024-11-18 05:05:00|4374.2|4370.2|4367.2|4363.2|4377.7|4373.7|4365.2|4361.2|977
1731906600000|2024-11-18 05:10:00|4366.7|4362.7|4357.2|4353.2|4366.7|4362.7|4351.2|4347.2|1322
1731906900000|2024-11-18 05:15:00|4356.2|4352.2|4359.7|4355.7|4363.7|4359.7|4354.2|4350.2|1129
1731907200000|2024-11-18 05:20:00|4359.2|4355.2|4362.2|4358.2|4362.2|4358.2|4355.7|4351.7|1530
1731907500000|2024-11-18 05:25:00|4363.2|4359.2|4351.2|4347.2|4366.7|4362.7|4346.2|4342.2|1829
1731907800000|2024-11-18 05:30:00|4350.7|4346.7|4345.7|4341.7|4350.7|4346.7|4344.2|4340.2|658
1731908100000|2024-11-18 05:35:00|4346.2|4342.2|4346.7|4342.7|4348.2|4344.2|4341.2|4337.2|546
1731908400000|2024-11-18 05:40:00|4347.2|4343.2|4354.2|4350.2|4354.2|4350.2|4346.2|4342.2|579
1731908700000|2024-11-18 05:45:00|4353.7|4349.7|4349.2|4345.2|4355.2|4351.2|4343.2|4339.2|639
1731909000000|2024-11-18 05:50:00|4349.7|4345.7|4349.2|4345.2|4354.2|4350.2|4345.2|4341.2|533
1731909300000|2024-11-18 05:55:00|4348.7|4344.7|4345.2|4341.2|4355.2|4351.2|4343.2|4339.2|614
1731909600000|2024-11-18 06:00:00|4346.2|4342.2|4336.2|4332.2|4347.2|4343.2|4335.7|4331.7|764
1731909900000|2024-11-18 06:05:00|4336.7|4332.7|4326.2|4322.2|4337.2|4333.2|4323.2|4319.2|990
1731910200000|2024-11-18 06:10:00|4325.2|4321.2|4331.7|4327.7|4332.7|4328.7|4322.2|4318.2|1219
1731910500000|2024-11-18 06:15:00|4332.2|4328.2|4332.7|4328.7|4338.2|4334.2|4322.2|4318.2|1841
1731910800000|2024-11-18 06:20:00|4333.2|4329.2|4343.2|4339.2|4347.7|4343.7|4328.2|4324.2|1172
1731911100000|2024-11-18 06:25:00|4344.2|4340.2|4335.2|4331.2|4346.2|4342.2|4333.2|4329.2|788
1731911400000|2024-11-18 06:30:00|4335.7|4331.7|4331.2|4327.2|4342.2|4338.2|4329.2|4325.2|749
1731911700000|2024-11-18 06:35:00|4330.7|4326.7|4331.2|4327.2|4332.2|4328.2|4324.2|4320.2|727
1731912000000|2024-11-18 06:40:00|4330.2|4326.2|4328.2|4324.2|4332.2|4328.2|4324.7|4320.7|502
1731912300000|2024-11-18 06:45:00|4329.2|4325.2|4338.2|4334.2|4338.2|4334.2|4323.2|4319.2|738
1731912600000|2024-11-18 06:50:00|4337.2|4333.2|4339.2|4335.2|4340.2|4336.2|4333.7|4329.7|638
1731912900000|2024-11-18 06:55:00|4339.7|4335.7|4341.2|4337.2|4342.2|4338.2|4338.2|4334.2|712
1731913200000|2024-11-18 07:00:00|4340.7|4336.7|4342.2|4338.2|4343.2|4339.2|4338.2|4334.2|655
1731913500000|2024-11-18 07:05:00|4341.2|4337.2|4344.2|4340.2|4345.2|4341.2|4339.7|4335.7|368
1731913800000|2024-11-18 07:10:00|4343.2|4339.2|4343.2|4339.2|4344.7|4340.7|4338.2|4334.2|679
1731914100000|2024-11-18 07:15:00|4342.2|4338.2|4343.2|4339.2|4344.2|4340.2|4338.2|4334.2|544
1731914400000|2024-11-18 07:20:00|4343.7|4339.7|4332.2|4328.2|4344.2|4340.2|4332.2|4328.2|1153
1731914700000|2024-11-18 07:25:00|4331.2|4327.2|4341.2|4337.2|4341.2|4337.2|4331.2|4327.2|1518
1731915000000|2024-11-18 07:30:00|4340.7|4336.7|4341.2|4337.2|4346.2|4342.2|4339.2|4335.2|747
1731915300000|2024-11-18 07:35:00|4340.7|4336.7|4336.2|4332.2|4340.7|4336.7|4335.2|4331.2|781
1731915600000|2024-11-18 07:40:00|4337.2|4333.2|4336.2|4332.2|4339.2|4335.2|4334.2|4330.2|805
1731915900000|2024-11-18 07:45:00|4335.7|4331.7|4337.2|4333.2|4337.2|4333.2|4334.2|4330.2|918
1731916200000|2024-11-18 07:50:00|4338.2|4334.2|4346.2|4342.2|4347.2|4343.2|4338.2|4334.2|1392
1731916500000|2024-11-18 07:55:00|4345.2|4341.2|4344.2|4340.2|4346.2|4342.2|4343.2|4339.2|1286
1731916800000|2024-11-18 08:00:00|4343.2|4339.2|4344.2|4340.2|4347.2|4343.2|4338.2|4334.2|1445
1731917100000|2024-11-18 08:05:00|4343.2|4339.2|4338.2|4334.2|4344.2|4340.2|4337.2|4333.2|2301
1731917400000|2024-11-18 08:10:00|4339.2|4335.2|4340.2|4336.2|4341.2|4337.2|4337.2|4333.2|1587
1731917700000|2024-11-18 08:15:00|4339.7|4335.7|4343.2|4339.2|4343.2|4339.2|4339.2|4335.2|422
1731918000000|2024-11-18 08:20:00|4343.7|4339.7|4349.2|4345.2|4349.2|4345.2|4343.2|4339.2|468
1731918300000|2024-11-18 08:25:00|4348.7|4344.7|4352.2|4348.2|4354.7|4350.7|4348.2|4344.2|532
1731918600000|2024-11-18 08:30:00|4353.5|4344.5|4351.4|4342.4|4353.5|4344.5|4351.2|4342.2|0
1731918900000|2024-11-18 08:35:00|4351.3|4342.3|4351.8|4342.8|4352.1|4343.1|4350.8|4341.8|0
1731919200000|2024-11-18 08:40:00|4351.7|4342.7|4350.9|4341.9|4351.8|4342.8|4349.7|4340.7|0
1731919500000|2024-11-18 08:45:00|4350.8|4341.8|4351.3|4342.3|4351.7|4342.7|4349.8|4340.8|0
1731919800000|2024-11-18 08:50:00|4351.2|4342.2|4351.8|4342.8|4352.3|4343.3|4350.6|4341.6|0
1731920100000|2024-11-18 08:55:00|4351.7|4342.7|4351.7|4342.7|4352.4|4343.4|4351.2|4342.2|0
1731920400000|2024-11-18 09:00:00|4351.6|4342.6|4348.3|4339.3|4351.9|4342.9|4348.3|4339.3|0
1731920700000|2024-11-18 09:05:00|4348.4|4339.4|4349.8|4340.8|4349.9|4340.9|4347.6|4338.6|0
1731921000000|2024-11-18 09:10:00|4349.7|4340.7|4349|4340|4350.5|4341.5|4348.7|4339.7|0
1731921300000|2024-11-18 09:15:00|4348.8|4339.8|4352.7|4346.7|4353.2|4347.2|4348.2|4339.8|285
1731921600000|2024-11-18 09:20:00|4352.2|4346.2|4355.2|4349.2|4356.2|4350.2|4350.2|4344.2|118
1731921900000|2024-11-18 09:25:00|4354.7|4348.7|4356.2|4350.2|4359.2|4353.2|4354.7|4348.7|46
1731922200000|2024-11-18 09:30:00|4356.7|4350.7|4355.2|4349.2|4358.2|4352.2|4354.2|4348.2|136
1731922500000|2024-11-18 09:35:00|4354.7|4348.7|4354.7|4348.7|4356.2|4350.2|4354.2|4348.2|104
1731922800000|2024-11-18 09:40:00|4354.2|4348.2|4354.2|4348.2|4356.2|4350.2|4354.2|4348.2|36
1731923100000|2024-11-18 09:45:00|4354.7|4348.7|4357.2|4351.2|4358.2|4352.2|4354.2|4348.2|31
1731923400000|2024-11-18 09:50:00|4356.7|4350.7|4355.2|4349.2|4358.2|4352.2|4354.7|4348.7|170
1731923700000|2024-11-18 09:55:00|4354.7|4348.7|4359.2|4353.2|4362.7|4356.7|4354.2|4348.2|86
1731924000000|2024-11-18 10:00:00|4359.7|4353.7|4363.2|4357.2|4365.7|4359.7|4359.2|4353.2|47
1731924300000|2024-11-18 10:05:00|4362.7|4356.7|4364.2|4358.2|4366.2|4360.2|4362.7|4356.7|12
1731924600000|2024-11-18 10:10:00|4364.7|4358.7|4362.7|4356.7|4365.2|4359.2|4362.7|4356.7|9
1731924900000|2024-11-18 10:15:00|4363.7|4355.7|4362.7|4355.7|4363.7|4356.7|4361.7|4354.7|112
1731925200000|2024-11-18 10:20:00|4363.7|4356.7|4364.7|4357.7|4365.7|4358.7|4363.7|4356.7|105
1731925500000|2024-11-18 10:25:00|4365.7|4358.7|4364.7|4357.7|4366.7|4358.7|4364.7|4356.7|18
1731925800000|2024-11-18 10:30:00|4365.7|4356.7|4364.7|4357.7|4365.7|4357.7|4362.7|4354.7|52
1731926100000|2024-11-18 10:35:00|4365.7|4358.7|4366.7|4359.7|4367.7|4360.7|4364.7|4357.7|20
1731926400000|2024-11-18 10:40:00|4367.7|4360.7|4365.7|4358.7|4368.7|4361.7|4365.7|4357.7|26
1731926700000|2024-11-18 10:45:00|4366.7|4359.7|4366.7|4358.7|4367.7|4360.7|4366.7|4358.7|8
1731927000000|2024-11-18 10:50:00|4365.7|4359.7|4363.7|4356.7|4366.7|4359.7|4363.7|4356.7|1
1731927300000|2024-11-18 10:55:00|4362.7|4355.7|4363.7|4356.7|4364.7|4356.7|4362.7|4354.7|15
1731927600000|2024-11-18 11:00:00|4362.7|4355.7|4360.7|4353.7|4362.7|4355.7|4359.7|4351.7|30
1731927900000|2024-11-18 11:05:00|4361.7|4354.7|4360.7|4353.7|4362.7|4355.7|4359.7|4352.7|8
1731928200000|2024-11-18 11:10:00|4359.7|4352.7|4358.7|4351.7|4359.7|4352.7|4357.7|4350.7|17
1731928500000|2024-11-18 11:15:00|4357.7|4350.7|4357.7|4350.7|4359.7|4351.7|4357.7|4350.7|6
1731928800000|2024-11-18 11:20:00|4358.7|4351.7|4358.7|4351.7|4359.7|4352.7|4357.7|4350.7|3
1731929100000|2024-11-18 11:25:00|4357.7|4350.7|4356.7|4349.7|4358.7|4350.7|4356.7|4348.7|6
1731929400000|2024-11-18 11:30:00|4355.7|4348.7|4355.7|4347.7|4357.7|4350.7|4354.7|4347.7|20
1731929700000|2024-11-18 11:35:00|4354.7|4348.7|4355.7|4347.7|4355.7|4348.7|4354.7|4347.7|77
1731930000000|2024-11-18 11:40:00|4354.7|4348.7|4356.7|4348.7|4356.7|4348.7|4354.7|4347.7|10
1731930300000|2024-11-18 11:45:00|4357.7|4349.7|4356.7|4348.7|4357.7|4350.7|4355.7|4348.7|25
1731930600000|2024-11-18 11:50:00|4355.7|4349.7|4356.7|4349.7|4357.7|4349.7|4355.7|4348.7|6
1731930900000|2024-11-18 11:55:00|4357.7|4350.7|4356.7|4349.7|4357.7|4350.7|4355.7|4348.7|28
1731931200000|2024-11-18 12:00:00|4357.7|4348.7|4360.7|4353.7|4360.7|4353.7|4355.7|4348.7|35
1731931500000|2024-11-18 12:05:00|4359.7|4352.7|4360.7|4353.7|4361.7|4354.7|4359.7|4352.7|26
1731931800000|2024-11-18 12:10:00|4359.7|4352.7|4357.7|4350.7|4360.7|4353.7|4356.7|4349.7|18
1731932100000|2024-11-18 12:15:00|4358.7|4351.7|4357.7|4350.7|4360.7|4353.7|4357.7|4350.7|11
1731932400000|2024-11-18 12:20:00|4358.7|4349.7|4359.7|4351.7|4359.7|4352.7|4356.7|4349.7|2
1731932700000|2024-11-18 12:25:00|4358.7|4352.7|4359.7|4351.7|4359.7|4352.7|4357.7|4350.7|4
1731933000000|2024-11-18 12:30:00|4358.7|4352.7|4358.7|4351.7|4360.7|4352.7|4357.7|4350.7|18
1731933300000|2024-11-18 12:35:00|4359.7|4352.7|4360.7|4353.7|4361.7|4353.7|4358.7|4351.7|6
1731933600000|2024-11-18 12:40:00|4361.7|4354.7|4360.7|4353.7|4361.7|4354.7|4360.7|4352.7|13
1731933900000|2024-11-18 12:45:00|4361.7|4354.7|4359.7|4352.7|4362.7|4354.7|4359.7|4352.7|11
1731934200000|2024-11-18 12:50:00|4358.7|4351.7|4359.7|4352.7|4360.7|4352.7|4356.7|4349.7|44
1731934500000|2024-11-18 12:55:00|4358.7|4351.7|4357.7|4350.7|4360.7|4353.7|4356.7|4349.7|15
1731934800000|2024-11-18 13:00:00|4356.7|4349.7|4353.7|4346.7|4357.7|4350.7|4353.7|4346.7|65
1731935100000|2024-11-18 13:05:00|4354.7|4347.7|4353.7|4346.7|4354.7|4347.7|4352.7|4345.7|26
1731935400000|2024-11-18 13:10:00|4354.7|4347.7|4354.7|4347.7|4355.7|4347.7|4353.7|4345.7|29
1731935700000|2024-11-18 13:15:00|4355.7|4348.7|4353.7|4346.7|4355.7|4348.7|4353.7|4346.7|13
1731936000000|2024-11-18 13:20:00|4354.7|4347.7|4352.7|4345.7|4354.7|4347.7|4352.7|4345.7|72
1731936300000|2024-11-18 13:25:00|4353.7|4346.7|4354.7|4347.7|4356.7|4348.7|4352.7|4345.7|74
1731936600000|2024-11-18 13:30:00|4355.7|4348.7|4359.7|4352.7|4359.7|4352.7|4355.7|4348.7|48
1731936900000|2024-11-18 13:35:00|4360.7|4353.7|4361.7|4354.7|4362.7|4355.7|4359.7|4351.7|29
1731937200000|2024-11-18 13:40:00|4360.7|4353.7|4363.7|4356.7|4364.7|4357.7|4359.7|4352.7|24
1731937500000|2024-11-18 13:45:00|4364.7|4355.7|4360.7|4352.7|4364.7|4356.7|4360.7|4352.7|24
1731937800000|2024-11-18 13:50:00|4359.7|4353.7|4362.7|4355.7|4363.7|4355.7|4359.7|4352.7|9
1731938100000|2024-11-18 13:55:00|4361.7|4354.7|4362.2|4356.2|4363.7|4356.2|4360.7|4353.7|6
1731938400000|2024-11-18 14:00:00|4361.7|4355.7|4364.7|4358.7|4365.7|4359.7|4361.7|4355.7|19
1731938700000|2024-11-18 14:05:00|4364.2|4358.2|4365.2|4359.2|4366.2|4360.2|4363.7|4357.7|14
1731939000000|2024-11-18 14:10:00|4364.7|4358.7|4366.2|4360.2|4366.7|4360.7|4364.2|4358.2|15
1731939300000|2024-11-18 14:15:00|4365.7|4359.7|4362.7|4356.7|4366.2|4360.2|4361.7|4355.7|10
1731939600000|2024-11-18 14:20:00|4362.2|4356.2|4362.2|4356.2|4363.2|4357.2|4360.2|4354.2|7
1731939900000|2024-11-18 14:25:00|4361.7|4355.7|4362.2|4356.2|4362.7|4356.7|4360.7|4354.7|9
1731940200000|2024-11-18 14:30:00|4361.7|4355.7|4372.2|4366.2|4372.2|4366.2|4354.7|4348.7|580
1731940500000|2024-11-18 14:35:00|4371.7|4365.7|4383.7|4377.7|4383.7|4377.7|4367.7|4361.7|354
1731940800000|2024-11-18 14:40:00|4384.2|4378.2|4375.7|4369.7|4385.2|4379.2|4375.2|4369.2|261
1731941100000|2024-11-18 14:45:00|4375.2|4369.2|4376.2|4370.2|4386.2|4380.2|4373.2|4367.2|267
1731941400000|2024-11-18 14:50:00|4375.7|4369.7|4363.2|4357.2|4376.2|4370.2|4359.7|4353.7|131
1731941700000|2024-11-18 14:55:00|4362.7|4356.7|4361.7|4355.7|4364.7|4358.7|4360.2|4354.2|36
1731942000000|2024-11-18 15:00:00|4361.2|4355.2|4363.7|4357.7|4367.7|4361.7|4361.2|4355.2|32
1731942300000|2024-11-18 15:05:00|4362.7|4356.7|4363.7|4357.7|4366.7|4360.7|4361.2|4355.2|33
1731942600000|2024-11-18 15:10:00|4363.2|4357.2|4358.2|4352.2|4367.2|4361.2|4358.2|4352.2|41
1731942900000|2024-11-18 15:15:00|4358.7|4352.7|4356.7|4350.7|4361.7|4355.7|4356.2|4350.2|61
1731943200000|2024-11-18 15:20:00|4356.2|4350.2|4354.2|4348.2|4356.2|4350.2|4352.2|4346.2|81
1731943500000|2024-11-18 15:25:00|4353.7|4347.7|4355.7|4349.7|4356.2|4350.2|4350.2|4344.2|127
1731943800000|2024-11-18 15:30:00|4355.2|4349.2|4362.7|4356.7|4363.7|4357.7|4354.7|4348.7|43
1731944100000|2024-11-18 15:35:00|4363.2|4357.2|4366.7|4360.7|4367.7|4361.7|4362.2|4356.2|33
1731944400000|2024-11-18 15:40:00|4366.2|4360.2|4364.2|4358.2|4368.7|4362.7|4363.2|4357.2|76
1731944700000|2024-11-18 15:45:00|4364.7|4358.7|4362.7|4356.7|4368.7|4362.7|4362.2|4356.2|90
1731945000000|2024-11-18 15:50:00|4363.2|4357.2|4368.2|4362.2|4368.2|4362.2|4363.2|4357.2|22
1731945300000|2024-11-18 15:55:00|4367.7|4361.7|4363.2|4357.2|4368.2|4362.2|4362.7|4356.7|51
1731945600000|2024-11-18 16:00:00|4364.2|4358.2|4365.2|4359.2|4366.2|4360.2|4363.2|4357.2|28
1731945900000|2024-11-18 16:05:00|4365.7|4359.7|4369.2|4363.2|4370.2|4364.2|4363.7|4357.7|24
1731946200000|2024-11-18 16:10:00|4369.7|4363.7|4373.7|4367.7|4375.2|4369.2|4369.2|4363.2|32
1731946500000|2024-11-18 16:15:00|4374.2|4368.2|4378.7|4372.7|4379.2|4373.2|4373.2|4367.2|39
1731946800000|2024-11-18 16:20:00|4378.2|4372.2|4375.7|4369.7|4379.2|4373.2|4375.7|4369.7|61
1731947100000|2024-11-18 16:25:00|4375.2|4369.2|4367.2|4361.2|4375.2|4369.2|4365.7|4359.7|69
1731947400000|2024-11-18 16:30:00|4366.7|4360.7|4370.7|4364.7|4371.2|4365.2|4366.7|4360.7|21
1731947700000|2024-11-18 16:35:00|4370.2|4364.2|4376.2|4370.2|4376.7|4370.7|4369.7|4363.7|27
1731948000000|2024-11-18 16:40:00|4376.7|4370.7|4378.7|4372.7|4379.2|4373.2|4375.2|4369.2|13
1731948300000|2024-11-18 16:45:00|4379.2|4373.2|4370.7|4364.7|4379.2|4373.2|4370.2|4364.2|59
1731948600000|2024-11-18 16:50:00|4371.2|4365.2|4373.7|4367.7|4374.2|4368.2|4370.2|4364.2|26
1731948900000|2024-11-18 16:55:00|4373.2|4367.2|4374.2|4368.2|4374.2|4368.2|4370.7|4364.7|23
1731949200000|2024-11-18 17:00:00|4373.7|4367.7|4374.7|4368.7|4376.7|4370.7|4372.2|4366.2|21
1731949500000|2024-11-18 17:05:00|4375.2|4369.2|4378.7|4372.7|4379.2|4373.2|4373.2|4367.2|20
1731949800000|2024-11-18 17:10:00|4379.2|4373.2|4382.2|4376.2|4382.2|4376.2|4378.7|4372.7|27
1731950100000|2024-11-18 17:15:00|4381.2|4375.2|4380.2|4374.2|4381.7|4375.7|4376.2|4370.2|72
1731950400000|2024-11-18 17:20:00|4379.7|4373.7|4378.7|4372.7|4380.7|4374.7|4378.2|4372.2|16
1731950700000|2024-11-18 17:25:00|4378.2|4372.2|4379.2|4373.2|4380.2|4374.2|4378.2|4372.2|13
1731951000000|2024-11-18 17:30:00|4378.7|4372.7|4380.7|4374.7|4381.2|4375.2|4378.2|4372.2|15
1731951300000|2024-11-18 17:35:00|4380.2|4374.2|4381.2|4375.2|4382.2|4376.2|4379.2|4373.2|19
1731951600000|2024-11-18 17:40:00|4380.7|4374.7|4382.2|4376.2|4385.2|4379.2|4380.2|4374.2|17
1731951900000|2024-11-18 17:45:00|4381.7|4375.7|4385.2|4379.2|4385.2|4379.2|4380.2|4374.2|17
1731952200000|2024-11-18 17:50:00|4384.7|4378.7|4383.7|4377.7|4386.2|4380.2|4383.7|4377.7|24
1731952500000|2024-11-18 17:55:00|4383.2|4377.2|4384.2|4378.2|4384.7|4378.7|4382.7|4376.7|15
1731952800000|2024-11-18 18:00:00|4383.7|4377.7|4382.7|4376.7|4384.2|4378.2|4382.2|4376.2|14
1731953100000|2024-11-18 18:05:00|4383.2|4377.2|4382.2|4376.2|4383.2|4377.2|4381.2|4375.2|28
1731953400000|2024-11-18 18:10:00|4381.7|4375.7|4384.2|4378.2|4384.2|4378.2|4381.2|4375.2|42
1731953700000|2024-11-18 18:15:00|4385.2|4379.2|4388.2|4382.2|4389.2|4383.2|4384.7|4378.7|34
1731954000000|2024-11-18 18:20:00|4389.2|4383.2|4387.2|4381.2|4389.2|4383.2|4386.2|4380.2|40
1731954300000|2024-11-18 18:25:00|4386.2|4380.2|4385.2|4379.2|4388.2|4382.2|4385.2|4379.2|26
1731954600000|2024-11-18 18:30:00|4384.7|4378.7|4380.2|4374.2|4385.2|4379.2|4380.2|4374.2|43
1731954900000|2024-11-18 18:35:00|4381.2|4375.2|4384.2|4378.2|4384.7|4378.7|4381.2|4375.2|46
1731955200000|2024-11-18 18:40:00|4383.7|4377.7|4380.2|4374.2|4384.2|4378.2|4380.2|4374.2|66
1731955500000|2024-11-18 18:45:00|4379.7|4373.7|4380.7|4374.7|4381.2|4375.2|4377.2|4371.2|59
1731955800000|2024-11-18 18:50:00|4381.2|4375.2|4384.2|4378.2|4384.2|4378.2|4380.2|4374.2|57
1731956100000|2024-11-18 18:55:00|4383.7|4377.7|4384.2|4375.2|4384.2|4378.2|4381.7|4375.2|56
1731956400000|2024-11-18 19:00:00|4384.1|4375.1|4384.1|4375.1|4384.2|4375.2|4383.3|4374.3|0
1731956700000|2024-11-18 19:05:00|4384.2|4375.2|4381.9|4372.9|4384.2|4375.2|4381.8|4372.8|0
1731957000000|2024-11-18 19:10:00|4381.8|4372.8|4379.5|4370.5|4381.9|4372.9|4379.4|4370.4|0
1731957300000|2024-11-18 19:15:00|4379.4|4370.4|4379.9|4370.9|4380.3|4371.3|4378.7|4369.7|0
1731957600000|2024-11-18 19:20:00|4380|4371|4377.7|4368.7|4380|4371|4377.6|4368.6|0
1731957900000|2024-11-18 19:25:00|4377.6|4368.6|4377.2|4368.2|4378.1|4369.1|4377.2|4368.2|0
1731958200000|2024-11-18 19:30:00|4377.3|4368.3|4377|4368|4377.9|4368.9|4376.4|4367.4|0
1731958500000|2024-11-18 19:35:00|4377.1|4368.1|4378.6|4369.6|4378.7|4369.7|4377|4368|0
1731958800000|2024-11-18 19:40:00|4379.2|4370.2|4380.2|4371.2|4381|4372|4378.5|4369.5|0
1731959100000|2024-11-18 19:45:00|4380.3|4371.3|4381.8|4372.8|4381.8|4372.8|4380.3|4371.3|0
1731959400000|2024-11-18 19:50:00|4381.7|4372.7|4382.7|4373.7|4382.9|4373.9|4381.6|4372.6|0
1731959700000|2024-11-18 19:55:00|4382.8|4373.8|4381.9|4372.9|4382.8|4373.8|4381.8|4372.8|0
1731960000000|2024-11-18 20:00:00|4382|4373|4382.2|4373.2|4383.9|4374.9|4381.9|4372.9|0
1731960300000|2024-11-18 20:05:00|4382.1|4373.1|4382|4373|4382.7|4373.7|4381.9|4372.9|0
1731960600000|2024-11-18 20:10:00|4382.1|4373.1|4380.8|4371.8|4382.9|4373.9|4380.8|4371.8|0
1731960900000|2024-11-18 20:15:00|4380.9|4371.9|4379.8|4370.8|4380.9|4371.9|4378.8|4369.8|0
1731961200000|2024-11-18 20:20:00|4379.7|4370.7|4379.8|4370.8|4379.9|4370.9|4379.1|4370.1|0
1731961500000|2024-11-18 20:25:00|4380.4|4371.4|4381.1|4372.1|4381.1|4372.1|4379.1|4370.1|0
1731961800000|2024-11-18 20:30:00|4381|4372|4379.4|4370.4|4381.1|4372.1|4379.3|4370.3|0
1731962100000|2024-11-18 20:35:00|4379.3|4370.3|4380.6|4371.6|4381.2|4372.2|4378.7|4369.7|0
1731962400000|2024-11-18 20:40:00|4381.8|4372.8|4380.6|4371.6|4381.8|4372.8|4380.4|4371.4|0
1731962700000|2024-11-18 20:45:00|4380.7|4371.7|4381.5|4372.5|4382.1|4373.1|4380.6|4371.6|0
1731963000000|2024-11-18 20:50:00|4381.1|4372.1|4382.6|4373.6|4382.7|4373.7|4381|4372|0
1731963300000|2024-11-18 20:55:00|4382.7|4373.7|4386.2|4377.2|4387.6|4378.6|4382.6|4373.6|0
1731963600000|2024-11-18 21:00:00|4386.1|4377.1|4386.5|4377.5|4386.9|4377.9|4385.4|4376.4|0
1731963900000|2024-11-18 21:05:00|4386.4|4377.4|4384.2|4375.2|4386.4|4377.4|4384.1|4375.1|0
1731964200000|2024-11-18 21:10:00|4384.3|4375.3|4385|4376|4385.2|4376.2|4383.9|4374.9|0
1731964500000|2024-11-18 21:15:00|4384.8|4375.8|4385|4376|4385|4376|4384.2|4375.2|0
1731964800000|2024-11-18 21:20:00|4385.1|4376.1|4384.8|4375.8|4385.1|4376.1|4384.4|4375.4|0
1731965100000|2024-11-18 21:25:00|4384.9|4375.9|4384.8|4375.8|4385.1|4376.1|4384.6|4375.6|0
1731965400000|2024-11-18 21:30:00|4384.7|4375.7|4384.4|4375.4|4384.7|4375.7|4384.4|4375.4|0
1731965700000|2024-11-18 21:35:00|4384.5|4375.5|4384.6|4375.6|4384.8|4375.8|4384.4|4375.4|0
1731966000000|2024-11-18 21:40:00|4384.7|4375.7|4385|4376|4385.3|4376.3|4384.7|4375.7|0
1731966300000|2024-11-18 21:45:00|4385.1|4376.1|4385.3|4376.3|4385.4|4376.4|4384.9|4375.9|0
1731966600000|2024-11-18 21:50:00|4385.4|4376.4|4385.4|4376.4|4385.4|4376.4|4385.3|4376.3|0
1731966900000|2024-11-18 21:55:00|4385.3|4376.3|4385.2|4376.2|4385.4|4376.4|4385.2|4376.2|0
1731967500000|2024-11-18 22:05:00|4385.3|4376.3|4385.3|4376.3|4385.4|4376.4|4385.3|4376.3|0
1731968100000|2024-11-18 22:15:00|4385.2|4376.2|4385.2|4376.2|4385.3|4376.3|4385.1|4376.1|0
1731968400000|2024-11-18 22:20:00|4385.3|4376.3|4385.3|4376.3|4385.3|4376.3|4385.1|4376.1|0
1731968700000|2024-11-18 22:25:00|4385.2|4376.2|4385.3|4376.3|4385.3|4376.3|4385.2|4376.2|0
1731969000000|2024-11-18 22:30:00|4385.4|4376.4|4385.5|4376.5|4385.5|4376.5|4385.3|4376.3|0
1731969300000|2024-11-18 22:35:00|4385.4|4376.4|4385.4|4376.4|4385.5|4376.5|4385.4|4376.4|0
1731969600000|2024-11-18 22:40:00|4385.5|4376.5|4385.6|4376.6|4385.6|4376.6|4385.5|4376.5|0
1731969900000|2024-11-18 22:45:00|4385.5|4376.5|4385.5|4376.5|4385.6|4376.6|4385.5|4376.5|0
1731970200000|2024-11-18 22:50:00|4385.4|4376.4|4385.4|4376.4|4385.4|4376.4|4385.4|4376.4|0
1731970500000|2024-11-18 22:55:00|4385.5|4376.5|4385.5|4376.5|4385.7|4376.7|4385.4|4376.4|0
1731970800000|2024-11-18 23:00:00|4385.7|4376.7|4384.3|4375.3|4385.8|4376.8|4383.6|4374.6|0
1731971100000|2024-11-18 23:05:00|4384.2|4375.2|4382.5|4373.5|4384.2|4375.2|4382.1|4373.1|0
1731971400000|2024-11-18 23:10:00|4382.6|4373.6|4382.3|4373.3|4382.8|4373.8|4382|4373|0
1731971700000|2024-11-18 23:15:00|4382.4|4373.4|4382.9|4373.9|4383.2|4374.2|4382.1|4373.1|0
1731972000000|2024-11-18 23:20:00|4383|4374|4383.6|4374.6|4383.7|4374.7|4383|4374|0
1731972300000|2024-11-18 23:25:00|4383.7|4374.7|4383.9|4374.9|4384.1|4375.1|4383.4|4374.4|0
1731972600000|2024-11-18 23:30:00|4384|4375|4384.5|4375.5|4384.7|4375.7|4383.8|4374.8|0
1731972900000|2024-11-18 23:35:00|4384.4|4375.4|4383.9|4374.9|4384.5|4375.5|4383.6|4374.6|0
1731973200000|2024-11-18 23:40:00|4383.8|4374.8|4384.4|4375.4|4384.5|4375.5|4383.7|4374.7|0
1731973500000|2024-11-18 23:45:00|4384.3|4375.3|4384.1|4375.1|4384.3|4375.3|4383.9|4374.9|0
1731973800000|2024-11-18 23:50:00|4384|4375|4384.7|4375.7|4385.1|4376.1|4384|4375|0
1731974100000|2024-11-18 23:55:00|4384.8|4375.8|4386.4|4377.4|4386.4|4377.4|4384.7|4375.7|0
1731974400000|2024-11-19 00:00:00|4386.3|4377.3|4386.4|4377.4|4387.2|4378.2|4386.2|4377.2|0
1731974700000|2024-11-19 00:05:00|4386.5|4377.5|4387.3|4378.3|4387.3|4378.3|4386.5|4377.5|0
1731975000000|2024-11-19 00:10:00|4387.4|4378.4|4387.9|4378.9|4387.9|4378.9|4387.2|4378.2|0
1731975300000|2024-11-19 00:15:00|4387.8|4378.8|4390.4|4381.4|4390.5|4381.5|4387.8|4378.8|0
1731975600000|2024-11-19 00:20:00|4390.5|4381.5|4390|4381|4390.5|4381.5|4389.6|4380.6|0
1731975900000|2024-11-19 00:25:00|4389.9|4380.9|4394.1|4385.1|4394.2|4385.2|4389.7|4380.7|0
1731976200000|2024-11-19 00:30:00|4394|4385|4392.2|4383.2|4394|4385|4392|4383|0
1731976500000|2024-11-19 00:35:00|4392.1|4383.1|4390.9|4381.9|4392.5|4383.5|4390.8|4381.8|0
1731976800000|2024-11-19 00:40:00|4391|4382|4390.8|4381.8|4391.4|4382.4|4390.7|4381.7|0
1731977100000|2024-11-19 00:45:00|4390.9|4381.9|4391.4|4382.4|4391.6|4382.6|4390.6|4381.6|0
1731977400000|2024-11-19 00:50:00|4391.5|4382.5|4391.8|4382.8|4391.8|4382.8|4391.4|4382.4|0
1731977700000|2024-11-19 00:55:00|4391.7|4382.7|4392.2|4383.2|4392.2|4383.2|4391.2|4382.2|0
1731978000000|2024-11-19 01:00:00|4392|4383|4391.1|4382.1|4392|4383|4391|4382|0
1731978300000|2024-11-19 01:05:00|4391|4382|4390.8|4381.8|4391.2|4382.2|4390.7|4381.7|0
1731978600000|2024-11-19 01:10:00|4390.9|4381.9|4390.6|4381.6|4391.1|4382.1|4390.1|4381.1|0
1731978900000|2024-11-19 01:15:00|4390.9|4381.9|4381.5|4377.5|4394.5|4390.5|4378|4374|706
1731979200000|2024-11-19 01:20:00|4380|4376|4384|4380|4388|4384|4377|4373|485
1731979500000|2024-11-19 01:25:00|4384.5|4380.5|4392|4388|4393|4389|4384.5|4380.5|427
1731979800000|2024-11-19 01:30:00|4395|4391|4399|4395|4406|4402|4385|4381|3920
1731980100000|2024-11-19 01:35:00|4398.5|4394.5|4398|4394|4405|4401|4384|4380|2437
1731980400000|2024-11-19 01:40:00|4398.5|4394.5|4399.5|4395.5|4412.5|4408.5|4390|4386|2231
1731980700000|2024-11-19 01:45:00|4399|4395|4391|4387|4401.5|4397.5|4389|4385|2859
1731981000000|2024-11-19 01:50:00|4391.5|4387.5|4397|4393|4402.5|4398.5|4380|4376|1658
1731981300000|2024-11-19 01:55:00|4398|4394|4398|4394|4405|4401|4389|4385|1073
1731981600000|2024-11-19 02:00:00|4397.5|4393.5|4389|4385|4408|4404|4387|4383|1532
1731981900000|2024-11-19 02:05:00|4389.5|4385.5|4379|4375|4392|4388|4376|4372|1186
1731982200000|2024-11-19 02:10:00|4378.5|4374.5|4386.5|4382.5|4388.5|4384.5|4376|4372|1025
1731982500000|2024-11-19 02:15:00|4387|4383|4380|4376|4390|4386|4374|4370|937
1731982800000|2024-11-19 02:20:00|4379.5|4375.5|4379|4375|4381|4377|4369|4365|992
1731983100000|2024-11-19 02:25:00|4378.5|4374.5|4370|4366|4379|4375|4367.5|4363.5|914
1731983400000|2024-11-19 02:30:00|4371|4367|4363|4359|4374|4370|4361|4357|1006
1731983700000|2024-11-19 02:35:00|4363.5|4359.5|4358|4354|4364|4360|4354|4350|1099
1731984000000|2024-11-19 02:40:00|4358.5|4354.5|4352|4348|4359|4355|4351|4347|689
1731984300000|2024-11-19 02:45:00|4351.5|4347.5|4366|4362|4369|4365|4351|4347|787
1731984600000|2024-11-19 02:50:00|4365.5|4361.5|4371|4367|4376|4372|4365|4361|666
1731984900000|2024-11-19 02:55:00|4371.5|4367.5|4379|4375|4381.5|4377.5|4369|4365|791
1731985200000|2024-11-19 03:00:00|4379.5|4375.5|4378.5|4374.5|4385|4381|4374|4370|752
1731985500000|2024-11-19 03:05:00|4378|4374|4369|4365|4379.5|4375.5|4365.5|4361.5|663
1731985800000|2024-11-19 03:10:00|4368.5|4364.5|4365|4361|4369|4365|4362|4358|337
1731986100000|2024-11-19 03:15:00|4365.5|4361.5|4371|4367|4371.5|4367.5|4362|4358|522
1731986400000|2024-11-19 03:20:00|4370.5|4366.5|4376|4372|4377.5|4373.5|4369|4365|318
1731986700000|2024-11-19 03:25:00|4375.5|4371.5|4375|4371|4377|4373|4370|4366|270
1731987000000|2024-11-19 03:30:00|4374.5|4370.5|4377.5|4373.5|4381|4377|4374|4370|185
1731987300000|2024-11-19 03:35:00|4377|4373|4377|4373|4379|4375|4374|4370|125
1731987600000|2024-11-19 03:40:00|4376.5|4372.5|4373|4369|4378|4374|4373|4369|131
1731987900000|2024-11-19 03:45:00|4373.5|4369.5|4376|4372|4376.5|4372.5|4373|4369|102
1731988200000|2024-11-19 03:50:00|4376.5|4372.5|4376|4372|4377|4373|4374|4370|98
1731988500000|2024-11-19 03:55:00|4375.5|4371.5|4376|4372|4381|4377|4374|4370|194
1731988800000|2024-11-19 04:00:00|4381.3|4372.3|4381.7|4372.7|4382|4373|4381.3|4372.3|0
1731989100000|2024-11-19 04:05:00|4381.8|4372.8|4381.5|4372.5|4382.1|4373.1|4381.5|4372.5|0
1731989400000|2024-11-19 04:10:00|4381.4|4372.4|4382.6|4373.6|4382.6|4373.6|4381.4|4372.4|0
1731989700000|2024-11-19 04:15:00|4382.5|4373.5|4382.8|4373.8|4382.8|4373.8|4382.2|4373.2|0
1731990000000|2024-11-19 04:20:00|4382.9|4373.9|4382.8|4373.8|4383|4374|4382.4|4373.4|0
1731990300000|2024-11-19 04:25:00|4382.6|4373.6|4382.8|4373.8|4382.9|4373.9|4382.4|4373.4|0
1731990600000|2024-11-19 04:30:00|4382.9|4373.9|4382.9|4373.9|4383.5|4374.5|4382.8|4373.8|0
1731990900000|2024-11-19 04:35:00|4382.8|4373.8|4382.6|4373.6|4383|4374|4382.1|4373.1|0
1731991200000|2024-11-19 04:40:00|4382.7|4373.7|4383|4374|4383.3|4374.3|4382.5|4373.5|0
1731991500000|2024-11-19 04:45:00|4383.1|4374.1|4382.6|4373.6|4383.1|4374.1|4382.3|4373.3|0
1731991800000|2024-11-19 04:50:00|4382.5|4373.5|4381.9|4372.9|4382.6|4373.6|4381.7|4372.7|0
1731992100000|2024-11-19 04:55:00|4382|4373|4382.4|4373.4|4382.5|4373.5|4382|4373|3
1731992400000|2024-11-19 05:00:00|4374.5|4370.5|4362|4358|4375|4371|4361|4357|685
1731992700000|2024-11-19 05:05:00|4361.5|4357.5|4363.5|4359.5|4366|4362|4360|4356|360
1731993000000|2024-11-19 05:10:00|4363|4359|4365|4361|4370|4366|4361|4357|358
1731993300000|2024-11-19 05:15:00|4364.5|4360.5|4357|4353|4374|4370|4357|4353|756
1731993600000|2024-11-19 05:20:00|4357.5|4353.5|4366|4362|4366|4362|4356.5|4352.5|432
1731993900000|2024-11-19 05:25:00|4365.5|4361.5|4362.5|4358.5|4367|4363|4359.5|4355.5|228
1731994200000|2024-11-19 05:30:00|4362|4358|4351|4347|4364|4360|4346|4342|881
1731994500000|2024-11-19 05:35:00|4350.5|4346.5|4355.5|4351.5|4358|4354|4349|4345|301
1731994800000|2024-11-19 05:40:00|4356|4352|4356|4352|4360|4356|4352|4348|376
1731995100000|2024-11-19 05:45:00|4355|4351|4348|4344|4356|4352|4347|4343|333
1731995400000|2024-11-19 05:50:00|4348.5|4344.5|4358|4354|4359|4355|4340|4336|1030
1731995700000|2024-11-19 05:55:00|4358.5|4354.5|4374|4370|4375|4371|4358|4354|1108
1731996000000|2024-11-19 06:00:00|4373.5|4369.5|4379|4375|4381.5|4377.5|4367.5|4363.5|1831
1731996300000|2024-11-19 06:05:00|4378|4374|4380|4376|4387|4383|4378|4374|1312
1731996600000|2024-11-19 06:10:00|4379.5|4375.5|4376.5|4372.5|4388|4384|4376|4372|1330
1731996900000|2024-11-19 06:15:00|4376|4372|4391.5|4387.5|4391.5|4387.5|4375|4371|1207
1731997200000|2024-11-19 06:20:00|4391|4387|4398|4394|4403.5|4399.5|4390|4386|1536
1731997500000|2024-11-19 06:25:00|4397|4393|4405.5|4401.5|4407|4403|4397|4393|1864
1731997800000|2024-11-19 06:30:00|4405|4401|4395.5|4391.5|4415|4411|4395|4391|2476
1731998100000|2024-11-19 06:35:00|4396|4392|4398|4394|4403|4399|4393.5|4389.5|1080
1731998400000|2024-11-19 06:40:00|4397|4393|4387|4383|4398|4394|4384|4380|1017
1731998700000|2024-11-19 06:45:00|4388|4384|4393|4389|4394|4390|4382|4378|782
1731999000000|2024-11-19 06:50:00|4392.5|4388.5|4394|4390|4394|4390|4389|4385|623
1731999300000|2024-11-19 06:55:00|4394.5|4390.5|4393|4389|4397|4393|4391|4387|595
1731999600000|2024-11-19 07:00:00|4393.5|4389.5|4393|4389|4395|4391|4390|4386|449
1731999900000|2024-11-19 07:05:00|4394|4390|4397|4393|4398|4394|4392|4388|245
1732000200000|2024-11-19 07:10:00|4396|4392|4385|4381|4396|4392|4383|4379|371
1732000500000|2024-11-19 07:15:00|4384.5|4380.5|4394|4390|4396|4392|4383|4379|294
1732000800000|2024-11-19 07:20:00|4393|4389|4395.5|4391.5|4396|4392|4393|4389|291
1732001100000|2024-11-19 07:25:00|4395|4391|4392|4388|4396|4392|4392|4388|396
1732001400000|2024-11-19 07:30:00|4392.5|4388.5|4391|4387|4396|4392|4390.5|4386.5|304
1732001700000|2024-11-19 07:35:00|4391.5|4387.5|4390|4386|4394|4390|4387.5|4383.5|905
1732002000000|2024-11-19 07:40:00|4389.5|4385.5|4398|4394|4398|4394|4389|4385|342
1732002300000|2024-11-19 07:45:00|4398.5|4394.5|4398|4394|4401|4397|4398|4394|527
1732002600000|2024-11-19 07:50:00|4397|4393|4400|4396|4402|4398|4397|4393|534
1732002900000|2024-11-19 07:55:00|4399|4395|4396.5|4392.5|4399|4395|4395|4391|1577
1732003200000|2024-11-19 08:00:00|4396|4392|4397|4393|4399|4395|4392|4388|833
1732003500000|2024-11-19 08:05:00|4396|4392|4402.5|4398.5|4404|4400|4392|4388|1243
1732003800000|2024-11-19 08:10:00|4402|4398|4397|4393|4402.5|4398.5|4396|4392|779
1732004100000|2024-11-19 08:15:00|4398|4394|4401|4397|4403|4399|4396|4392|442
1732004400000|2024-11-19 08:20:00|4401.5|4397.5|4405|4401|4405|4401|4401|4397|655
1732004700000|2024-11-19 08:25:00|4404.5|4400.5|4404|4400|4405.5|4401.5|4401|4397|563
1732005000000|2024-11-19 08:30:00|4405.6|4396.6|4402.9|4393.9|4405.9|4396.9|4402.7|4393.7|0
1732005300000|2024-11-19 08:35:00|4402.8|4393.8|4394.1|4385.1|4402.8|4393.8|4394.1|4385.1|0
1732005600000|2024-11-19 08:40:00|4394.4|4385.4|4394.1|4385.1|4395.5|4386.5|4393|4384|0
1732005900000|2024-11-19 08:45:00|4394|4385|4399.5|4390.5|4399.8|4390.8|4394|4385|0
1732006200000|2024-11-19 08:50:00|4399.4|4390.4|4397.5|4388.5|4399.7|4390.7|4397|4388|0
1732006500000|2024-11-19 08:55:00|4397.6|4388.6|4398.7|4389.7|4399.9|4390.9|4397.2|4388.2|0
1732006800000|2024-11-19 09:00:00|4398.8|4389.8|4400.2|4391.2|4400.8|4391.8|4398.8|4389.8|0
1732007100000|2024-11-19 09:05:00|4400.3|4391.3|4399.6|4390.6|4400.8|4391.8|4398.6|4389.6|0
1732007400000|2024-11-19 09:10:00|4399.7|4390.7|4399|4390|4400.7|4391.7|4398.6|4389.6|0
1732007700000|2024-11-19 09:15:00|4398|4392|4384|4378|4401|4395|4383|4377|712
1732008000000|2024-11-19 09:20:00|4383|4377|4370|4364|4384|4378|4370|4364|218
1732008300000|2024-11-19 09:25:00|4369|4363|4354|4348|4369|4363|4350|4344|277
1732008600000|2024-11-19 09:30:00|4353.5|4347.5|4352.5|4346.5|4355|4349|4331.5|4325.5|432
1732008900000|2024-11-19 09:35:00|4352|4346|4359|4353|4365|4359|4349.5|4343.5|189
1732009200000|2024-11-19 09:40:00|4358.5|4352.5|4353|4347|4360|4354|4353|4347|51
1732009500000|2024-11-19 09:45:00|4352|4346|4358|4352|4359|4353|4349.5|4343.5|52
1732009800000|2024-11-19 09:50:00|4357.5|4351.5|4362|4356|4365.5|4359.5|4354|4348|58
1732010100000|2024-11-19 09:55:00|4362.5|4356.5|4361|4355|4363|4357|4358|4352|18
1732010400000|2024-11-19 10:00:00|4360.5|4354.5|4358.5|4352.5|4363|4357|4358.5|4352.5|32
1732010700000|2024-11-19 10:05:00|4358|4352|4360.5|4354.5|4362.5|4356.5|4356.5|4350.5|10
1732011000000|2024-11-19 10:10:00|4360|4354|4362.5|4356.5|4363.5|4357.5|4356.5|4350.5|19
1732011300000|2024-11-19 10:15:00|4363.5|4355.5|4367.5|4359.5|4368.5|4361.5|4362.5|4355.5|24
1732011600000|2024-11-19 10:20:00|4366.5|4360.5|4367.5|4359.5|4370.5|4363.5|4366.5|4359.5|26
1732011900000|2024-11-19 10:25:00|4366.5|4360.5|4363.5|4355.5|4369.5|4361.5|4362.5|4355.5|34
1732012200000|2024-11-19 10:30:00|4362.5|4354.5|4362.5|4355.5|4364.5|4357.5|4361.5|4354.5|27
1732012500000|2024-11-19 10:35:00|4363.5|4356.5|4363.5|4356.5|4365.5|4358.5|4362.5|4355.5|12
1732012800000|2024-11-19 10:40:00|4362.5|4355.5|4364.5|4356.5|4365.5|4357.5|4362.5|4354.5|8
1732013100000|2024-11-19 10:45:00|4363.5|4355.5|4366.5|4359.5|4367.5|4360.5|4362.5|4355.5|126
1732013400000|2024-11-19 10:50:00|4365.5|4358.5|4361.5|4354.5|4366.5|4359.5|4361.5|4354.5|31
1732013700000|2024-11-19 10:55:00|4362.5|4355.5|4366.5|4359.5|4366.5|4359.5|4361.5|4354.5|4
1732014000000|2024-11-19 11:00:00|4367.5|4358.5|4366.5|4359.5|4368.5|4360.5|4364.5|4357.5|13
1732014300000|2024-11-19 11:05:00|4367.5|4360.5|4371.5|4364.5|4371.5|4364.5|4366.5|4359.5|10
1732014600000|2024-11-19 11:10:00|4370.5|4363.5|4367.5|4360.5|4371.5|4363.5|4367.5|4359.5|3
1732014900000|2024-11-19 11:15:00|4368.5|4359.5|4364.5|4357.5|4368.5|4360.5|4364.5|4357.5|21
1732015200000|2024-11-19 11:20:00|4365.5|4356.5|4365.5|4358.5|4365.5|4358.5|4364.5|4356.5|6
1732015500000|2024-11-19 11:25:00|4366.5|4357.5|4363.5|4356.5|4366.5|4358.5|4363.5|4356.5|1
1732015800000|2024-11-19 11:30:00|4362.5|4355.5|4362.5|4355.5|4365.5|4358.5|4361.5|4353.5|3
1732016100000|2024-11-19 11:35:00|4363.5|4354.5|4363.5|4356.5|4364.5|4357.5|4361.5|4354.5|9
1732016400000|2024-11-19 11:40:00|4362.5|4355.5|4363.5|4356.5|4364.5|4357.5|4362.5|4355.5|10
1732016700000|2024-11-19 11:45:00|4362.5|4355.5|4361.5|4354.5|4365.5|4358.5|4360.5|4353.5|38
1732017000000|2024-11-19 11:50:00|4360.5|4353.5|4363.5|4355.5|4363.5|4355.5|4360.5|4353.5|3
1732017300000|2024-11-19 11:55:00|4364.5|4356.5|4369.5|4361.5|4370.5|4363.5|4363.5|4356.5|389
1732017600000|2024-11-19 12:00:00|4370.5|4362.5|4371.5|4364.5|4372.5|4365.5|4369.5|4362.5|66
1732017900000|2024-11-19 12:05:00|4370.5|4363.5|4375.5|4367.5|4375.5|4368.5|4370.5|4363.5|30
1732018200000|2024-11-19 12:10:00|4374.5|4368.5|4375.5|4368.5|4376.5|4368.5|4372.5|4365.5|7
1732018500000|2024-11-19 12:15:00|4376.5|4369.5|4368.5|4361.5|4376.5|4369.5|4368.5|4360.5|9
1732018800000|2024-11-19 12:20:00|4369.5|4360.5|4371.5|4363.5|4371.5|4363.5|4368.5|4360.5|10
1732019100000|2024-11-19 12:25:00|4372.5|4364.5|4373.5|4366.5|4374.5|4367.5|4371.5|4364.5|7
1732019400000|2024-11-19 12:30:00|4372.5|4365.5|4371.5|4363.5|4374.5|4366.5|4369.5|4362.5|9
1732019700000|2024-11-19 12:35:00|4370.5|4362.5|4370.5|4363.5|4372.5|4364.5|4370.5|4362.5|3
1732020000000|2024-11-19 12:40:00|4371.5|4364.5|4371.5|4363.5|4372.5|4365.5|4371.5|4363.5|2
1732020300000|2024-11-19 12:45:00|4370.5|4362.5|4372.5|4364.5|4372.5|4365.5|4370.5|4362.5|11
1732020600000|2024-11-19 12:50:00|4371.5|4365.5|4374.5|4367.5|4374.5|4367.5|4371.5|4364.5|7
1732020900000|2024-11-19 12:55:00|4375.5|4368.5|4380.5|4373.5|4381.5|4374.5|4375.5|4368.5|54
1732021200000|2024-11-19 13:00:00|4379.5|4372.5|4375.5|4368.5|4381.5|4373.5|4375.5|4367.5|6
1732021500000|2024-11-19 13:05:00|4376.5|4369.5|4375.5|4367.5|4376.5|4369.5|4374.5|4367.5|13
1732021800000|2024-11-19 13:10:00|4376.5|4368.5|4376.5|4369.5|4377.5|4369.5|4375.5|4367.5|8
1732022100000|2024-11-19 13:15:00|4377.5|4368.5|4374.5|4366.5|4377.5|4369.5|4373.5|4365.5|7
1732022400000|2024-11-19 13:20:00|4375.5|4367.5|4372.5|4364.5|4375.5|4367.5|4370.5|4363.5|1
1732022700000|2024-11-19 13:25:00|4371.5|4365.5|4374.5|4366.5|4374.5|4366.5|4371.5|4364.5|14
1732023000000|2024-11-19 13:30:00|4376.5|4368.5|4376.5|4368.5|4379.5|4371.5|4373.5|4366.5|33
1732023300000|2024-11-19 13:35:00|4377.5|4369.5|4380.5|4372.5|4381.5|4374.5|4376.5|4368.5|38
1732023600000|2024-11-19 13:40:00|4379.5|4373.5|4377.5|4370.5|4380.5|4373.5|4375.5|4368.5|24
1732023900000|2024-11-19 13:45:00|4376.5|4369.5|4373.5|4365.5|4378.5|4371.5|4372.5|4365.5|35
1732024200000|2024-11-19 13:50:00|4372.5|4366.5|4366.5|4359.5|4374.5|4367.5|4366.5|4359.5|80
1732024500000|2024-11-19 13:55:00|4365.5|4358.5|4365|4359|4368.5|4360.5|4365|4358.5|37
1732024800000|2024-11-19 14:00:00|4364|4358|4360|4354|4365|4359|4360|4354|243
1732025100000|2024-11-19 14:05:00|4359.5|4353.5|4367|4361|4369|4363|4358|4352|217
1732025400000|2024-11-19 14:10:00|4366.5|4360.5|4367|4361|4367|4361|4363|4357|44
1732025700000|2024-11-19 14:15:00|4366.5|4360.5|4366|4360|4369.5|4363.5|4366|4360|17
1732026000000|2024-11-19 14:20:00|4365|4359|4364|4358|4367.5|4361.5|4364|4358|5
1732026300000|2024-11-19 14:25:00|4364.5|4358.5|4368|4362|4369|4363|4364|4358|88
1732026600000|2024-11-19 14:30:00|4368.5|4362.5|4367.5|4361.5|4371.5|4365.5|4359|4353|959
1732026900000|2024-11-19 14:35:00|4368|4362|4349|4343|4368|4362|4344|4338|829
1732027200000|2024-11-19 14:40:00|4348.5|4342.5|4355|4349|4356|4350|4346|4340|297
1732027500000|2024-11-19 14:45:00|4355.5|4349.5|4347|4341|4356.5|4350.5|4341|4335|371
1732027800000|2024-11-19 14:50:00|4346.5|4340.5|4354|4348|4359|4353|4343|4337|223
1732028100000|2024-11-19 14:55:00|4353.5|4347.5|4346|4340|4356.5|4350.5|4343.5|4337.5|254
1732028400000|2024-11-19 15:00:00|4347|4341|4339|4333|4348|4342|4338|4332|196
1732028700000|2024-11-19 15:05:00|4338.5|4332.5|4348.5|4342.5|4349|4343|4337|4331|137
1732029000000|2024-11-19 15:10:00|4349|4343|4343|4337|4350|4344|4343|4337|129
1732029300000|2024-11-19 15:15:00|4344|4338|4339.5|4333.5|4344|4338|4335|4329|131
1732029600000|2024-11-19 15:20:00|4339|4333|4340|4334|4342|4336|4337|4331|82
1732029900000|2024-11-19 15:25:00|4339.5|4333.5|4349.5|4343.5|4349.5|4343.5|4339.5|4333.5|116
1732030200000|2024-11-19 15:30:00|4350|4344|4350|4344|4353|4347|4343.5|4337.5|85
1732030500000|2024-11-19 15:35:00|4349.5|4343.5|4358|4352|4361|4355|4349|4343|87
1732030800000|2024-11-19 15:40:00|4358.5|4352.5|4359.5|4353.5|4362|4356|4354|4348|77
1732031100000|2024-11-19 15:45:00|4359|4353|4356|4350|4359.5|4353.5|4355|4349|39
1732031400000|2024-11-19 15:50:00|4355.5|4349.5|4357|4351|4357|4351|4350|4344|209
1732031700000|2024-11-19 15:55:00|4357.5|4351.5|4355|4349|4360|4354|4354|4348|64
1732032000000|2024-11-19 16:00:00|4355.5|4349.5|4352|4346|4355.5|4349.5|4347.5|4341.5|105
1732032300000|2024-11-19 16:05:00|4352.5|4346.5|4353.5|4347.5|4358.5|4352.5|4352|4346|37
1732032600000|2024-11-19 16:10:00|4353|4347|4354.5|4348.5|4356|4350|4353|4347|3
1732032900000|2024-11-19 16:15:00|4354|4348|4354|4348|4358|4352|4352.5|4346.5|20
1732033200000|2024-11-19 16:20:00|4354.5|4348.5|4357|4351|4358.5|4352.5|4353.5|4347.5|22
1732033500000|2024-11-19 16:25:00|4356.5|4350.5|4358|4352|4359|4353|4354.5|4348.5|20
1732033800000|2024-11-19 16:30:00|4357.5|4351.5|4354|4348|4357.5|4351.5|4352|4346|49
1732034100000|2024-11-19 16:35:00|4353.5|4347.5|4355.5|4349.5|4356|4350|4352|4346|23
1732034400000|2024-11-19 16:40:00|4355|4349|4352|4346|4355.5|4349.5|4350|4344|9
1732034700000|2024-11-19 16:45:00|4351.5|4345.5|4351|4345|4354|4348|4351|4345|69
1732035000000|2024-11-19 16:50:00|4350.5|4344.5|4346|4340|4350.5|4344.5|4345.5|4339.5|21
1732035300000|2024-11-19 16:55:00|4345.5|4339.5|4348.5|4342.5|4349|4343|4345.5|4339.5|35
1732035600000|2024-11-19 17:00:00|4349|4343|4350|4344|4350.5|4344.5|4348|4342|85
1732035900000|2024-11-19 17:05:00|4350.5|4344.5|4349|4343|4351|4345|4348.5|4342.5|7
1732036200000|2024-11-19 17:10:00|4349.5|4343.5|4351.5|4345.5|4351.5|4345.5|4348|4342|98
1732036500000|2024-11-19 17:15:00|4352|4346|4350.5|4344.5|4354|4348|4350|4344|101
1732036800000|2024-11-19 17:20:00|4351|4345|4350|4344|4351|4345|4346|4340|41
1732037100000|2024-11-19 17:25:00|4349.5|4343.5|4349|4343|4350.5|4344.5|4348|4342|16
1732037400000|2024-11-19 17:30:00|4348|4342|4354|4348|4354|4348|4348|4342|87
1732037700000|2024-11-19 17:35:00|4353.5|4347.5|4351.5|4345.5|4354|4348|4351|4345|22
1732038000000|2024-11-19 17:40:00|4352|4346|4349|4343|4352|4346|4349|4343|26
1732038300000|2024-11-19 17:45:00|4348.5|4342.5|4347|4341|4349|4343|4347|4341|26
1732038600000|2024-11-19 17:50:00|4346|4340|4347|4341|4348|4342|4345|4339|22
1732038900000|2024-11-19 17:55:00|4346.5|4340.5|4348|4342|4348.5|4342.5|4346.5|4340.5|3
1732039200000|2024-11-19 18:00:00|4347.5|4341.5|4346|4340|4347.5|4341.5|4345|4339|27
1732039500000|2024-11-19 18:05:00|4345.5|4339.5|4349|4343|4349.5|4343.5|4345|4339|21
1732039800000|2024-11-19 18:10:00|4349.5|4343.5|4350|4344|4351|4345|4348.5|4342.5|89
1732040100000|2024-11-19 18:15:00|4350.5|4344.5|4350|4344|4351|4345|4348|4342|34
1732040400000|2024-11-19 18:20:00|4349.5|4343.5|4350.5|4344.5|4351|4345|4349|4343|39
1732040700000|2024-11-19 18:25:00|4351|4345|4353|4347|4353.5|4347.5|4350|4344|52
1732041000000|2024-11-19 18:30:00|4352|4346|4353|4347|4353.5|4347.5|4350|4344|38
1732041300000|2024-11-19 18:35:00|4352.5|4346.5|4357|4351|4358|4352|4352.5|4346.5|47
1732041600000|2024-11-19 18:40:00|4357.5|4351.5|4358.5|4352.5|4359|4353|4356|4350|52
1732041900000|2024-11-19 18:45:00|4359|4353|4363|4357|4364|4358|4359|4353|53
1732042200000|2024-11-19 18:50:00|4363.5|4357.5|4365|4359|4366|4360|4362|4356|73
1732042500000|2024-11-19 18:55:00|4364|4358|4367|4358|4367.5|4361.5|4364|4358|101
1732042800000|2024-11-19 19:00:00|4367.1|4358.1|4364.9|4355.9|4367.7|4358.7|4364.7|4355.7|0
1732043100000|2024-11-19 19:05:00|4364.8|4355.8|4364.3|4355.3|4364.9|4355.9|4363.4|4354.4|0
1732043400000|2024-11-19 19:10:00|4364.4|4355.4|4365.6|4356.6|4365.6|4356.6|4364.2|4355.2|0
1732043700000|2024-11-19 19:15:00|4365.8|4356.8|4362.5|4353.5|4365.8|4356.8|4362.4|4353.4|0
1732044000000|2024-11-19 19:20:00|4362.6|4353.6|4364.7|4355.7|4365.4|4356.4|4362.6|4353.6|0
1732044300000|2024-11-19 19:25:00|4364.6|4355.6|4361.6|4352.6|4364.7|4355.7|4361.3|4352.3|0
1732044600000|2024-11-19 19:30:00|4361.6|4352.6|4358.9|4349.9|4361.8|4352.8|4358.7|4349.7|0
1732044900000|2024-11-19 19:35:00|4358.8|4349.8|4358.7|4349.7|4360.1|4351.1|4358.4|4349.4|0
1732045200000|2024-11-19 19:40:00|4358.8|4349.8|4357.5|4348.5|4358.8|4349.8|4356.3|4347.3|0
1732045500000|2024-11-19 19:45:00|4357.6|4348.6|4357.4|4348.4|4357.6|4348.6|4355.9|4346.9|0
1732045800000|2024-11-19 19:50:00|4357.5|4348.5|4358.4|4349.4|4358.5|4349.5|4357.4|4348.4|0
1732046100000|2024-11-19 19:55:00|4358.5|4349.5|4358.2|4349.2|4358.6|4349.6|4358.2|4349.2|0
1732046400000|2024-11-19 20:00:00|4358.1|4349.1|4356.7|4347.7|4358.3|4349.3|4356.6|4347.6|0
1732046700000|2024-11-19 20:05:00|4356.8|4347.8|4359.5|4350.5|4359.5|4350.5|4356.7|4347.7|0
1732047000000|2024-11-19 20:10:00|4359.4|4350.4|4358.9|4349.9|4359.7|4350.7|4358.3|4349.3|0
1732047300000|2024-11-19 20:15:00|4359|4350|4359.8|4350.8|4359.8|4350.8|4358.1|4349.1|0
1732047600000|2024-11-19 20:20:00|4359.7|4350.7|4359.4|4350.4|4359.8|4350.8|4358.4|4349.4|0
1732047900000|2024-11-19 20:25:00|4359.5|4350.5|4358.6|4349.6|4359.9|4350.9|4358.5|4349.5|0
1732048200000|2024-11-19 20:30:00|4358.5|4349.5|4358.5|4349.5|4358.6|4349.6|4357.1|4348.1|0
1732048500000|2024-11-19 20:35:00|4358.6|4349.6|4359.9|4350.9|4360.6|4351.6|4358.5|4349.5|0
1732048800000|2024-11-19 20:40:00|4360|4351|4361.2|4352.2|4362|4353|4359.8|4350.8|0
1732049100000|2024-11-19 20:45:00|4361.1|4352.1|4361.7|4352.7|4362.7|4353.7|4359.8|4350.8|0
1732049400000|2024-11-19 20:50:00|4361.8|4352.8|4362.3|4353.3|4366|4357|4361.7|4352.7|0
1732049700000|2024-11-19 20:55:00|4362.4|4353.4|4359.8|4350.8|4363.9|4354.9|4359.1|4350.1|0
1732050000000|2024-11-19 21:00:00|4359.9|4350.9|4361|4352|4362.5|4353.5|4359.5|4350.5|0
1732050300000|2024-11-19 21:05:00|4361.1|4352.1|4361.9|4352.9|4362.5|4353.5|4361|4352|0
1732050600000|2024-11-19 21:10:00|4362|4353|4361.8|4352.8|4362.4|4353.4|4361.1|4352.1|0
1732050900000|2024-11-19 21:15:00|4361.6|4352.6|4361.4|4352.4|4361.8|4352.8|4361|4352|0
1732051200000|2024-11-19 21:20:00|4361.3|4352.3|4360.4|4351.4|4361.3|4352.3|4360.2|4351.2|0
1732051500000|2024-11-19 21:25:00|4360.3|4351.3|4360.6|4351.6|4360.7|4351.7|4360.1|4351.1|0
1732051800000|2024-11-19 21:30:00|4360.5|4351.5|4360.1|4351.1|4360.6|4351.6|4359.8|4350.8|0
1732052100000|2024-11-19 21:35:00|4360|4351|4360.2|4351.2|4360.4|4351.4|4360|4351|0
1732052400000|2024-11-19 21:40:00|4360.1|4351.1|4360.2|4351.2|4360.7|4351.7|4359.9|4350.9|0
1732052700000|2024-11-19 21:45:00|4360.1|4351.1|4360.1|4351.1|4360.2|4351.2|4359.8|4350.8|0
1732053000000|2024-11-19 21:50:00|4360|4351|4359.7|4350.7|4360|4351|4359.7|4350.7|0
1732053300000|2024-11-19 21:55:00|4359.6|4350.6|4359.1|4350.1|4359.8|4350.8|4358.7|4349.7|0
1732053600000|2024-11-19 22:00:00|4359.2|4350.2|4359.1|4350.1|4359.2|4350.2|4359.1|4350.1|0
1732053900000|2024-11-19 22:05:00|4359|4350|4359|4350|4359|4350|4358.9|4349.9|0
1732054200000|2024-11-19 22:10:00|4358.8|4349.8|4358.9|4349.9|4359.1|4350.1|4358.7|4349.7|0
1732054500000|2024-11-19 22:15:00|4359|4350|4358.7|4349.7|4359|4350|4358.7|4349.7|0
1732054800000|2024-11-19 22:20:00|4358.8|4349.8|4358.6|4349.6|4358.8|4349.8|4358.6|4349.6|0
1732055100000|2024-11-19 22:25:00|4358.7|4349.7|4358.7|4349.7|4358.8|4349.8|4358.6|4349.6|0
1732055400000|2024-11-19 22:30:00|4358.8|4349.8|4358.6|4349.6|4358.9|4349.9|4358.6|4349.6|0
1732055700000|2024-11-19 22:35:00|4358.5|4349.5|4358.6|4349.6|4358.6|4349.6|4358.5|4349.5|0
1732056000000|2024-11-19 22:40:00|4358.5|4349.5|4358.6|4349.6|4358.6|4349.6|4358.5|4349.5|0
1732056300000|2024-11-19 22:45:00|4358.7|4349.7|4358.7|4349.7|4358.7|4349.7|4358.5|4349.5|0
1732056600000|2024-11-19 22:50:00|4358.8|4349.8|4358.8|4349.8|4358.8|4349.8|4358.8|4349.8|0
1732056900000|2024-11-19 22:55:00|4358.9|4349.9|4358.7|4349.7|4358.9|4349.9|4358.7|4349.7|0
1732057200000|2024-11-19 23:00:00|4358.8|4349.8|4361|4352|4361.1|4352.1|4358.7|4349.7|0
1732057500000|2024-11-19 23:05:00|4361.1|4352.1|4363|4354|4363|4354|4361.1|4352.1|0
1732057800000|2024-11-19 23:10:00|4362.9|4353.9|4362.6|4353.6|4362.9|4353.9|4362.3|4353.3|0
1732058100000|2024-11-19 23:15:00|4362.5|4353.5|4363.5|4354.5|4363.5|4354.5|4362.3|4353.3|0
1732058400000|2024-11-19 23:20:00|4363.6|4354.6|4363.4|4354.4|4363.6|4354.6|4362.7|4353.7|0
1732058700000|2024-11-19 23:25:00|4363.5|4354.5|4363.2|4354.2|4363.8|4354.8|4362.9|4353.9|0
1732059000000|2024-11-19 23:30:00|4363.1|4354.1|4363.9|4354.9|4363.9|4354.9|4362.6|4353.6|0
1732059300000|2024-11-19 23:35:00|4364.1|4355.1|4364.3|4355.3|4364.4|4355.4|4363.7|4354.7|0
1732059600000|2024-11-19 23:40:00|4364.4|4355.4|4364.7|4355.7|4365.1|4356.1|4364.4|4355.4|0
1732059900000|2024-11-19 23:45:00|4364.6|4355.6|4364.5|4355.5|4364.7|4355.7|4364.1|4355.1|0
1732060200000|2024-11-19 23:50:00|4364.6|4355.6|4364.5|4355.5|4364.9|4355.9|4364.3|4355.3|0
1732060500000|2024-11-19 23:55:00|4364.6|4355.6|4364.7|4355.7|4364.8|4355.8|4364.4|4355.4|0
1732060800000|2024-11-20 00:00:00|4364.8|4355.8|4365.5|4356.5|4365.5|4356.5|4364.4|4355.4|0
1732061100000|2024-11-20 00:05:00|4365.4|4356.4|4365.6|4356.6|4365.8|4356.8|4365.1|4356.1|0
1732061400000|2024-11-20 00:10:00|4365.7|4356.7|4366.4|4357.4|4366.9|4357.9|4365.6|4356.6|0
1732061700000|2024-11-20 00:15:00|4366.3|4357.3|4366.8|4357.8|4367.3|4358.3|4366.3|4357.3|0
1732062000000|2024-11-20 00:20:00|4366.7|4357.7|4371.1|4362.1|4371.9|4362.9|4366.7|4357.7|0
1732062300000|2024-11-20 00:25:00|4371.2|4362.2|4370.9|4361.9|4371.5|4362.5|4370.3|4361.3|0
1732062600000|2024-11-20 00:30:00|4370.8|4361.8|4371.7|4362.7|4372.2|4363.2|4370.8|4361.8|0
1732062900000|2024-11-20 00:35:00|4371.8|4362.8|4372.2|4363.2|4372.4|4363.4|4371.2|4362.2|0
1732063200000|2024-11-20 00:40:00|4372.3|4363.3|4373.2|4364.2|4373.3|4364.3|4372.2|4363.2|0
1732063500000|2024-11-20 00:45:00|4373.3|4364.3|4373.4|4364.4|4373.5|4364.5|4373|4364|0
1732063800000|2024-11-20 00:50:00|4373.3|4364.3|4372|4363|4373.3|4364.3|4372|4363|0
1732064100000|2024-11-20 00:55:00|4372.2|4363.2|4371.2|4362.2|4372.6|4363.6|4370.9|4361.9|0
1732064400000|2024-11-20 01:00:00|4371.1|4362.1|4371.8|4362.8|4372|4363|4370.9|4361.9|0
1732064700000|2024-11-20 01:05:00|4371.7|4362.7|4371.3|4362.3|4372.4|4363.4|4371.2|4362.2|0
1732065000000|2024-11-20 01:10:00|4371.2|4362.2|4370.4|4361.4|4371.4|4362.4|4369.6|4360.6|0
1732065300000|2024-11-20 01:15:00|4370.3|4361.3|4376.5|4372.5|4376.5|4372.5|4356.5|4352.5|412
1732065600000|2024-11-20 01:20:00|4377|4373|4375|4371|4377|4373|4370|4366|367
1732065900000|2024-11-20 01:25:00|4374.5|4370.5|4366.5|4362.5|4375|4371|4363.5|4359.5|566
1732066200000|2024-11-20 01:30:00|4366|4362|4383|4379|4384.5|4380.5|4363|4359|2050
1732066500000|2024-11-20 01:35:00|4382.5|4378.5|4399|4395|4407|4403|4378|4374|2685
1732066800000|2024-11-20 01:40:00|4399.5|4395.5|4389.5|4385.5|4408|4404|4386|4382|1887
1732067100000|2024-11-20 01:45:00|4390|4386|4379.5|4375.5|4395.5|4391.5|4378.5|4374.5|1194
1732067400000|2024-11-20 01:50:00|4379|4375|4370|4366|4384|4380|4367.5|4363.5|1420
1732067700000|2024-11-20 01:55:00|4371.5|4367.5|4381|4377|4383|4379|4364|4360|1178
1732068000000|2024-11-20 02:00:00|4381.5|4377.5|4385|4381|4393|4389|4378|4374|1307
1732068300000|2024-11-20 02:05:00|4385.5|4381.5|4379|4375|4398|4394|4376|4372|1135
1732068600000|2024-11-20 02:10:00|4378.5|4374.5|4398|4394|4403|4399|4378.5|4374.5|1015
1732068900000|2024-11-20 02:15:00|4397.5|4393.5|4401|4397|4403|4399|4393|4389|821
1732069200000|2024-11-20 02:20:00|4400.5|4396.5|4388.2|4384.2|4402|4398|4386.2|4382.2|883
1732069500000|2024-11-20 02:25:00|4387.7|4383.7|4389.2|4385.2|4391.2|4387.2|4384.2|4380.2|587
1732069800000|2024-11-20 02:30:00|4389.7|4385.7|4377.2|4373.2|4397.2|4393.2|4376.2|4372.2|960
1732070100000|2024-11-20 02:35:00|4378.2|4374.2|4389.2|4385.2|4389.2|4385.2|4376.2|4372.2|548
1732070400000|2024-11-20 02:40:00|4388.2|4384.2|4391.2|4387.2|4394.7|4390.7|4388.2|4384.2|630
1732070700000|2024-11-20 02:45:00|4390.7|4386.7|4388.2|4384.2|4394.2|4390.2|4384.7|4380.7|529
1732071000000|2024-11-20 02:50:00|4389.2|4385.2|4399.2|4395.2|4400.2|4396.2|4385.2|4381.2|572
1732071300000|2024-11-20 02:55:00|4399.7|4395.7|4395.2|4391.2|4401.2|4397.2|4393.7|4389.7|431
1732071600000|2024-11-20 03:00:00|4396.2|4392.2|4404.2|4400.2|4406.2|4402.2|4393.2|4389.2|744
1732071900000|2024-11-20 03:05:00|4403.7|4399.7|4393.2|4389.2|4409.2|4405.2|4390.2|4386.2|1151
1732072200000|2024-11-20 03:10:00|4392.2|4388.2|4390.2|4386.2|4400.2|4396.2|4388.2|4384.2|621
1732072500000|2024-11-20 03:15:00|4389.7|4385.7|4396.2|4392.2|4396.2|4392.2|4387.2|4383.2|474
1732072800000|2024-11-20 03:20:00|4395.7|4391.7|4402.7|4398.7|4403.2|4399.2|4395.2|4391.2|593
1732073100000|2024-11-20 03:25:00|4403.2|4399.2|4404.2|4400.2|4407.2|4403.2|4398.2|4394.2|771
1732073400000|2024-11-20 03:30:00|4403.7|4399.7|4408.2|4404.2|4408.2|4404.2|4399.2|4395.2|288
1732073700000|2024-11-20 03:35:00|4409.2|4405.2|4408.2|4404.2|4411.2|4407.2|4407.2|4403.2|517
1732074000000|2024-11-20 03:40:00|4408.7|4404.7|4409.7|4405.7|4412.2|4408.2|4407.2|4403.2|339
1732074300000|2024-11-20 03:45:00|4410.2|4406.2|4404.7|4400.7|4410.2|4406.2|4404.2|4400.2|298
1732074600000|2024-11-20 03:50:00|4404.2|4400.2|4397.7|4393.7|4404.2|4400.2|4395.2|4391.2|1990
1732074900000|2024-11-20 03:55:00|4397.2|4393.2|4398.7|4394.7|4399.2|4395.2|4393.2|4389.2|242
1732075200000|2024-11-20 04:00:00|4401.7|4392.7|4402.6|4393.6|4402.8|4393.8|4401.6|4392.6|0
1732075500000|2024-11-20 04:05:00|4402.7|4393.7|4403.2|4394.2|4403.3|4394.3|4402.3|4393.3|0
1732075800000|2024-11-20 04:10:00|4403.3|4394.3|4403.3|4394.3|4403.9|4394.9|4403.1|4394.1|0
1732076100000|2024-11-20 04:15:00|4403.2|4394.2|4403.2|4394.2|4403.4|4394.4|4402.9|4393.9|0
1732076400000|2024-11-20 04:20:00|4403.3|4394.3|4403.1|4394.1|4403.4|4394.4|4403.1|4394.1|0
1732076700000|2024-11-20 04:25:00|4403.2|4394.2|4403.7|4394.7|4403.8|4394.8|4403.1|4394.1|0
1732077000000|2024-11-20 04:30:00|4403.6|4394.6|4403.9|4394.9|4404.2|4395.2|4403.5|4394.5|0
1732077300000|2024-11-20 04:35:00|4403.8|4394.8|4403.6|4394.6|4404.2|4395.2|4403.3|4394.3|0
1732077600000|2024-11-20 04:40:00|4403.7|4394.7|4403.3|4394.3|4403.7|4394.7|4403.2|4394.2|0
1732077900000|2024-11-20 04:45:00|4403.4|4394.4|4403.4|4394.4|4403.7|4394.7|4403.2|4394.2|0
1732078200000|2024-11-20 04:50:00|4403.5|4394.5|4403.7|4394.7|4403.7|4394.7|4403.2|4394.2|0
1732078500000|2024-11-20 04:55:00|4403.5|4394.5|4404|4395|4404.1|4395.1|4403.5|4394.5|0
1732078800000|2024-11-20 05:00:00|4400.7|4396.7|4389.2|4385.2|4404.7|4400.7|4384.2|4380.2|1146
1732079100000|2024-11-20 05:05:00|4388.7|4384.7|4401.2|4397.2|4402.2|4398.2|4388.2|4384.2|761
1732079400000|2024-11-20 05:10:00|4400.2|4396.2|4415.2|4411.2|4416.2|4412.2|4400.2|4396.2|1194
1732079700000|2024-11-20 05:15:00|4415.7|4411.7|4417.7|4413.7|4438.2|4434.2|4415.2|4411.2|3404
1732080000000|2024-11-20 05:20:00|4417.2|4413.2|4413.2|4409.2|4418.2|4414.2|4411.2|4407.2|628
1732080300000|2024-11-20 05:25:00|4412.2|4408.2|4411.7|4407.7|4419.2|4415.2|4407.2|4403.2|533
1732080600000|2024-11-20 05:30:00|4412.2|4408.2|4398.2|4394.2|4412.2|4408.2|4397.2|4393.2|805
1732080900000|2024-11-20 05:35:00|4397.2|4393.2|4398.2|4394.2|4401.2|4397.2|4395.7|4391.7|535
1732081200000|2024-11-20 05:40:00|4399.2|4395.2|4394.7|4390.7|4400.7|4396.7|4394.2|4390.2|395
1732081500000|2024-11-20 05:45:00|4394.2|4390.2|4390.7|4386.7|4394.2|4390.2|4386.7|4382.7|824
1732081800000|2024-11-20 05:50:00|4391.2|4387.2|4392.7|4388.7|4394.2|4390.2|4387.7|4383.7|405
1732082100000|2024-11-20 05:55:00|4392.2|4388.2|4395.2|4391.2|4399.2|4395.2|4391.2|4387.2|281
1732082400000|2024-11-20 06:00:00|4394.7|4390.7|4392.2|4388.2|4395.2|4391.2|4383.2|4379.2|826
1732082700000|2024-11-20 06:05:00|4391.2|4387.2|4395.2|4391.2|4396.2|4392.2|4390.2|4386.2|296
1732083000000|2024-11-20 06:10:00|4393.7|4389.7|4388.2|4384.2|4394.2|4390.2|4386.2|4382.2|688
1732083300000|2024-11-20 06:15:00|4388.7|4384.7|4390.2|4386.2|4391.2|4387.2|4385.2|4381.2|251
1732083600000|2024-11-20 06:20:00|4389.2|4385.2|4394.7|4390.7|4395.2|4391.2|4386.2|4382.2|840
1732083900000|2024-11-20 06:25:00|4394.2|4390.2|4399.2|4395.2|4402.2|4398.2|4393.2|4389.2|422
1732084200000|2024-11-20 06:30:00|4400.2|4396.2|4399.2|4395.2|4404.2|4400.2|4399.2|4395.2|2265
1732084500000|2024-11-20 06:35:00|4399.7|4395.7|4405.7|4401.7|4406.2|4402.2|4398.7|4394.7|388
1732084800000|2024-11-20 06:40:00|4405.2|4401.2|4414.7|4410.7|4416.2|4412.2|4402.2|4398.2|1002
1732085100000|2024-11-20 06:45:00|4414.2|4410.2|4412.7|4408.7|4417.2|4413.2|4412.2|4408.2|515
1732085400000|2024-11-20 06:50:00|4413.2|4409.2|4411.2|4407.2|4414.2|4410.2|4410.2|4406.2|534
1732085700000|2024-11-20 06:55:00|4410.7|4406.7|4414.2|4410.2|4415.2|4411.2|4409.7|4405.7|443
1732086000000|2024-11-20 07:00:00|4413.7|4409.7|4417.2|4413.2|4422.2|4418.2|4413.2|4409.2|640
1732086300000|2024-11-20 07:05:00|4417.7|4413.7|4416.2|4412.2|4418.2|4414.2|4413.2|4409.2|262
1732086600000|2024-11-20 07:10:00|4415.7|4411.7|4418.2|4414.2|4418.7|4414.7|4415.2|4411.2|99
1732086900000|2024-11-20 07:15:00|4418.7|4414.7|4418.2|4414.2|4422.2|4418.2|4418.2|4414.2|267
1732087200000|2024-11-20 07:20:00|4419.2|4415.2|4420.2|4416.2|4422.2|4418.2|4417.2|4413.2|222
1732087500000|2024-11-20 07:25:00|4420.7|4416.7|4420.2|4416.2|4422.2|4418.2|4419.2|4415.2|159
1732087800000|2024-11-20 07:30:00|4419.2|4415.2|4416.2|4412.2|4419.2|4415.2|4414.2|4410.2|274
1732088100000|2024-11-20 07:35:00|4417.2|4413.2|4416.2|4412.2|4420.2|4416.2|4414.2|4410.2|476
1732088400000|2024-11-20 07:40:00|4415.2|4411.2|4416.2|4412.2|4418.2|4414.2|4412.2|4408.2|285
1732088700000|2024-11-20 07:45:00|4415.7|4411.7|4415.2|4411.2|4416.2|4412.2|4413.2|4409.2|283
1732089000000|2024-11-20 07:50:00|4414.2|4410.2|4415.2|4411.2|4416.2|4412.2|4414.2|4410.2|485
1732089300000|2024-11-20 07:55:00|4414.7|4410.7|4413.2|4409.2|4416.2|4412.2|4413.2|4409.2|896
1732089600000|2024-11-20 08:00:00|4412.7|4408.7|4411.2|4407.2|4414.2|4410.2|4408.2|4404.2|671
1732089900000|2024-11-20 08:05:00|4411.7|4407.7|4412.2|4408.2|4415.2|4411.2|4410.2|4406.2|982
1732090200000|2024-11-20 08:10:00|4411.7|4407.7|4416.7|4412.7|4417.7|4413.7|4411.7|4407.7|514
1732090500000|2024-11-20 08:15:00|4416.2|4412.2|4411.2|4407.2|4417.2|4413.2|4411.2|4407.2|407
1732090800000|2024-11-20 08:20:00|4411.7|4407.7|4411.2|4407.2|4412.2|4408.2|4410.2|4406.2|85
1732091100000|2024-11-20 08:25:00|4410.7|4406.7|4414.2|4410.2|4414.7|4410.7|4409.2|4405.2|385
1732091400000|2024-11-20 08:30:00|4415.4|4406.4|4414.2|4405.2|4415.4|4406.4|4413.5|4404.5|0
1732091700000|2024-11-20 08:35:00|4414.1|4405.1|4413.2|4404.2|4415.3|4406.3|4413|4404|0
1732092000000|2024-11-20 08:40:00|4413.3|4404.3|4412.8|4403.8|4414.3|4405.3|4412.7|4403.7|0
1732092300000|2024-11-20 08:45:00|4412.9|4403.9|4413.9|4404.9|4413.9|4404.9|4412.9|4403.9|0
1732092600000|2024-11-20 08:50:00|4413.8|4404.8|4414|4405|4415.9|4406.9|4413|4404|0
1732092900000|2024-11-20 08:55:00|4413.9|4404.9|4412.3|4403.3|4414|4405|4412.2|4403.2|0
1732093200000|2024-11-20 09:00:00|4412.5|4403.5|4411.5|4402.5|4412.7|4403.7|4411.3|4402.3|0
1732093500000|2024-11-20 09:05:00|4411.6|4402.6|4412.6|4403.6|4413.1|4404.1|4411|4402|0
1732093800000|2024-11-20 09:10:00|4412.7|4403.7|4415.5|4406.5|4416.2|4407.2|4412.6|4403.6|0
1732094100000|2024-11-20 09:15:00|4410.7|4404.7|4408.2|4402.2|4411.2|4405.2|4399.7|4393.7|328
1732094400000|2024-11-20 09:20:00|4407.7|4401.7|4406.2|4400.2|4408.2|4402.2|4405.2|4399.2|25
1732094700000|2024-11-20 09:25:00|4405.7|4399.7|4404.2|4398.2|4407.2|4401.2|4404.2|4398.2|8
1732095000000|2024-11-20 09:30:00|4404.7|4398.7|4402.2|4396.2|4404.7|4398.7|4401.2|4395.2|97
1732095300000|2024-11-20 09:35:00|4401.7|4395.7|4402.2|4396.2|4404.2|4398.2|4401.2|4395.2|59
1732095600000|2024-11-20 09:40:00|4401.7|4395.7|4400.2|4394.2|4403.2|4397.2|4400.2|4394.2|24
1732095900000|2024-11-20 09:45:00|4399.2|4393.2|4397.2|4391.2|4401.7|4395.7|4397.2|4391.2|60
1732096200000|2024-11-20 09:50:00|4396.7|4390.7|4395.7|4389.7|4397.2|4391.2|4392.2|4386.2|90
1732096500000|2024-11-20 09:55:00|4396.2|4390.2|4394.2|4388.2|4396.2|4390.2|4393.2|4387.2|16
1732096800000|2024-11-20 10:00:00|4394.7|4388.7|4396.7|4390.7|4397.7|4391.7|4394.2|4388.2|7
1732097100000|2024-11-20 10:05:00|4397.2|4391.2|4397.2|4391.2|4399.2|4393.2|4396.2|4390.2|15
1732097400000|2024-11-20 10:10:00|4397.7|4391.7|4394.7|4388.7|4398.2|4392.2|4394.2|4388.2|19
1732097700000|2024-11-20 10:15:00|4395.7|4387.7|4394.7|4387.7|4396.7|4389.7|4394.7|4386.7|29
1732098000000|2024-11-20 10:20:00|4393.7|4386.7|4395.7|4388.7|4396.7|4389.7|4393.7|4386.7|20
1732098300000|2024-11-20 10:25:00|4396.7|4389.7|4393.7|4385.7|4396.7|4389.7|4393.7|4385.7|19
1732098600000|2024-11-20 10:30:00|4392.7|4384.7|4391.7|4384.7|4393.7|4386.7|4390.7|4382.7|37
1732098900000|2024-11-20 10:35:00|4392.7|4385.7|4389.7|4382.7|4392.7|4385.7|4389.7|4382.7|31
1732099200000|2024-11-20 10:40:00|4388.7|4381.7|4389.7|4382.7|4390.7|4383.7|4388.7|4381.7|19
1732099500000|2024-11-20 10:45:00|4388.7|4381.7|4388.7|4381.7|4389.7|4382.7|4388.7|4381.7|15
1732099800000|2024-11-20 10:50:00|4389.7|4380.7|4388.7|4381.7|4389.7|4382.7|4387.7|4380.7|43
1732100100000|2024-11-20 10:55:00|4387.7|4380.7|4387.7|4380.7|4389.7|4382.7|4386.7|4379.7|37
1732100400000|2024-11-20 11:00:00|4386.7|4379.7|4388.7|4381.7|4389.7|4381.7|4386.7|4379.7|22
1732100700000|2024-11-20 11:05:00|4387.7|4380.7|4388.7|4381.7|4389.7|4381.7|4387.7|4379.7|7
1732101000000|2024-11-20 11:10:00|4389.7|4380.7|4387.7|4380.7|4389.7|4380.7|4386.7|4379.7|10
1732101300000|2024-11-20 11:15:00|4386.7|4379.7|4385.7|4377.7|4386.7|4379.7|4385.7|4377.7|31
1732101600000|2024-11-20 11:20:00|4384.7|4378.7|4387.7|4380.7|4387.7|4380.7|4383.7|4376.7|43
1732101900000|2024-11-20 11:25:00|4388.7|4379.7|4388.7|4381.7|4389.7|4382.7|4387.7|4379.7|61
1732102200000|2024-11-20 11:30:00|4389.7|4380.7|4389.7|4382.7|4389.7|4382.7|4387.7|4380.7|69
1732102500000|2024-11-20 11:35:00|4388.7|4381.7|4387.7|4380.7|4390.7|4382.7|4387.7|4380.7|17
1732102800000|2024-11-20 11:40:00|4386.7|4379.7|4385.7|4378.7|4388.7|4380.7|4384.7|4377.7|21
1732103100000|2024-11-20 11:45:00|4386.7|4379.7|4386.7|4379.7|4387.7|4380.7|4385.7|4378.7|11
1732103400000|2024-11-20 11:50:00|4387.7|4378.7|4386.7|4379.7|4388.7|4381.7|4385.7|4378.7|44
1732103700000|2024-11-20 11:55:00|4387.7|4378.7|4387.7|4379.7|4388.7|4381.7|4386.7|4378.7|5
1732104000000|2024-11-20 12:00:00|4386.7|4380.7|4388.7|4381.7|4389.7|4382.7|4386.7|4379.7|1
1732104300000|2024-11-20 12:05:00|4387.7|4380.7|4385.7|4378.7|4388.7|4381.7|4385.7|4377.7|13
1732104600000|2024-11-20 12:10:00|4386.7|4379.7|4386.7|4379.7|4387.7|4380.7|4385.7|4378.7|9
1732104900000|2024-11-20 12:15:00|4387.7|4380.7|4388.7|4381.7|4388.7|4381.7|4387.7|4379.7|3
1732105200000|2024-11-20 12:20:00|4387.7|4380.7|4388.7|4381.7|4388.7|4381.7|4387.7|4380.7|4
1732105500000|2024-11-20 12:25:00|4389.7|4382.7|4390.7|4383.7|4390.7|4383.7|4388.7|4381.7|24
1732105800000|2024-11-20 12:30:00|4391.7|4384.7|4390.7|4383.7|4392.7|4385.7|4389.7|4382.7|10
1732106100000|2024-11-20 12:35:00|4391.7|4384.7|4389.7|4382.7|4391.7|4384.7|4389.7|4382.7|15
1732106400000|2024-11-20 12:40:00|4390.7|4383.7|4392.7|4385.7|4392.7|4385.7|4390.7|4383.7|21
1732106700000|2024-11-20 12:45:00|4393.7|4386.7|4393.7|4386.7|4395.7|4387.7|4393.7|4386.7|20
1732107000000|2024-11-20 12:50:00|4392.7|4385.7|4395.7|4388.7|4395.7|4388.7|4392.7|4385.7|15
1732107300000|2024-11-20 12:55:00|4394.7|4387.7|4394.7|4386.7|4394.7|4387.7|4393.7|4386.7|33
1732107600000|2024-11-20 13:00:00|4395.7|4387.7|4396.7|4388.7|4396.7|4389.7|4395.7|4387.7|14
1732107900000|2024-11-20 13:05:00|4395.7|4389.7|4393.7|4386.7|4396.7|4389.7|4393.7|4386.7|2
1732108200000|2024-11-20 13:10:00|4392.7|4385.7|4395.7|4388.7|4395.7|4388.7|4391.7|4384.7|18
1732108500000|2024-11-20 13:15:00|4396.7|4389.7|4396.7|4389.7|4398.7|4391.7|4395.7|4388.7|63
1732108800000|2024-11-20 13:20:00|4397.7|4390.7|4393.7|4385.7|4398.7|4391.7|4392.7|4385.7|21
1732109100000|2024-11-20 13:25:00|4394.7|4386.7|4393.7|4386.7|4396.7|4389.7|4392.7|4384.7|97
1732109400000|2024-11-20 13:30:00|4394.7|4385.7|4393.7|4386.7|4394.7|4386.7|4392.7|4385.7|42
1732109700000|2024-11-20 13:35:00|4394.7|4387.7|4393.7|4386.7|4394.7|4387.7|4393.7|4386.7|11
1732110000000|2024-11-20 13:40:00|4392.7|4385.7|4393.7|4386.7|4395.7|4387.7|4392.7|4385.7|44
1732110300000|2024-11-20 13:45:00|4394.7|4387.7|4394.7|4387.7|4394.7|4387.7|4393.7|4386.7|20
1732110600000|2024-11-20 13:50:00|4395.7|4388.7|4395.7|4388.7|4395.7|4388.7|4395.7|4388.7|9
1732110900000|2024-11-20 13:55:00|4394.7|4387.7|4393.2|4387.2|4395.7|4388.7|4393.2|4386.7|9
1732111200000|2024-11-20 14:00:00|4394.2|4388.2|4390.2|4384.2|4394.2|4388.2|4388.7|4382.7|32
1732111500000|2024-11-20 14:05:00|4389.7|4383.7|4390.7|4384.7|4391.2|4385.2|4389.2|4383.2|7
1732111800000|2024-11-20 14:10:00|4390.2|4384.2|4388.7|4382.7|4390.2|4384.2|4387.2|4381.2|41
1732112100000|2024-11-20 14:15:00|4389.2|4383.2|4388.7|4382.7|4389.7|4383.7|4388.2|4382.2|24
1732112400000|2024-11-20 14:20:00|4385.7|4379.7|4383.2|4377.2|4389.2|4383.2|4381.2|4375.2|153
1732112700000|2024-11-20 14:25:00|4382.7|4376.7|4384.2|4378.2|4386.7|4380.7|4382.2|4376.2|19
1732113000000|2024-11-20 14:30:00|4384.7|4378.7|4379.7|4373.7|4390.2|4384.2|4377.2|4371.2|612
1732113300000|2024-11-20 14:35:00|4380.2|4374.2|4382.2|4376.2|4385.2|4379.2|4371.2|4365.2|301
1732113600000|2024-11-20 14:40:00|4380.7|4374.7|4386.7|4380.7|4389.7|4383.7|4379.2|4373.2|118
1732113900000|2024-11-20 14:45:00|4386.2|4380.2|4394.7|4388.7|4400.2|4394.2|4383.2|4377.2|372
1732114200000|2024-11-20 14:50:00|4395.2|4389.2|4394.7|4388.7|4396.2|4390.2|4389.7|4383.7|49
1732114500000|2024-11-20 14:55:00|4394.2|4388.2|4383.7|4377.7|4395.7|4389.7|4381.7|4375.7|190
1732114800000|2024-11-20 15:00:00|4384.2|4378.2|4389.2|4383.2|4390.7|4384.7|4382.7|4376.7|125
1732115100000|2024-11-20 15:05:00|4388.7|4382.7|4383.2|4377.2|4388.7|4382.7|4381.7|4375.7|99
1732115400000|2024-11-20 15:10:00|4382.7|4376.7|4382.2|4376.2|4386.2|4380.2|4378.2|4372.2|77
1732115700000|2024-11-20 15:15:00|4382.7|4376.7|4390.2|4384.2|4393.2|4387.2|4381.2|4375.2|91
1732116000000|2024-11-20 15:20:00|4389.7|4383.7|4386.7|4380.7|4389.7|4383.7|4382.7|4376.7|146
1732116300000|2024-11-20 15:25:00|4386.2|4380.2|4390.2|4384.2|4391.7|4385.7|4385.2|4379.2|85
1732116600000|2024-11-20 15:30:00|4390.7|4384.7|4395.7|4389.7|4397.2|4391.2|4386.7|4380.7|50
1732116900000|2024-11-20 15:35:00|4395.2|4389.2|4389.2|4383.2|4396.7|4390.7|4388.7|4382.7|53
1732117200000|2024-11-20 15:40:00|4389.7|4383.7|4384.2|4378.2|4391.2|4385.2|4383.2|4377.2|64
1732117500000|2024-11-20 15:45:00|4383.7|4377.7|4385.7|4379.7|4385.7|4379.7|4380.2|4374.2|56
1732117800000|2024-11-20 15:50:00|4385.2|4379.2|4386.2|4380.2|4386.2|4380.2|4380.2|4374.2|34
1732118100000|2024-11-20 15:55:00|4385.7|4379.7|4389.7|4383.7|4390.2|4384.2|4385.7|4379.7|8
1732118400000|2024-11-20 16:00:00|4389.2|4383.2|4382.7|4376.7|4389.2|4383.2|4382.2|4376.2|46
1732118700000|2024-11-20 16:05:00|4383.2|4377.2|4380.2|4374.2|4383.2|4377.2|4376.2|4370.2|47
1732119000000|2024-11-20 16:10:00|4379.7|4373.7|4381.7|4375.7|4382.2|4376.2|4378.2|4372.2|30
1732119300000|2024-11-20 16:15:00|4381.2|4375.2|4379.7|4373.7|4382.7|4376.7|4378.2|4372.2|10
1732119600000|2024-11-20 16:20:00|4380.2|4374.2|4377.2|4371.2|4381.2|4375.2|4376.7|4370.7|4
1732119900000|2024-11-20 16:25:00|4377.7|4371.7|4374.2|4368.2|4377.7|4371.7|4374.2|4368.2|26
1732120200000|2024-11-20 16:30:00|4374.7|4368.7|4376.2|4370.2|4376.2|4370.2|4372.2|4366.2|37
1732120500000|2024-11-20 16:35:00|4375.7|4369.7|4375.7|4369.7|4377.2|4371.2|4373.2|4367.2|15
1732120800000|2024-11-20 16:40:00|4375.2|4369.2|4375.2|4369.2|4375.7|4369.7|4372.2|4366.2|52
1732121100000|2024-11-20 16:45:00|4374.7|4368.7|4375.7|4369.7|4376.7|4370.7|4374.2|4368.2|102
1732121400000|2024-11-20 16:50:00|4375.2|4369.2|4379.7|4373.7|4380.2|4374.2|4374.2|4368.2|25
1732121700000|2024-11-20 16:55:00|4379.2|4373.2|4378.7|4372.7|4380.2|4374.2|4378.2|4372.2|17
1732122000000|2024-11-20 17:00:00|4378.2|4372.2|4378.7|4372.7|4379.7|4373.7|4376.7|4370.7|28
1732122300000|2024-11-20 17:05:00|4378.2|4372.2|4381.2|4375.2|4382.2|4376.2|4378.2|4372.2|28
1732122600000|2024-11-20 17:10:00|4381.7|4375.7|4380.2|4374.2|4382.2|4376.2|4379.2|4373.2|21
1732122900000|2024-11-20 17:15:00|4379.7|4373.7|4383.2|4377.2|4383.7|4377.7|4379.7|4373.7|23
1732123200000|2024-11-20 17:20:00|4382.7|4376.7|4383.2|4377.2|4383.2|4377.2|4380.2|4374.2|41
1732123500000|2024-11-20 17:25:00|4384.2|4378.2|4384.7|4378.7|4385.2|4379.2|4382.2|4376.2|25
1732123800000|2024-11-20 17:30:00|4384.2|4378.2|4384.2|4378.2|4385.2|4379.2|4382.7|4376.7|49
1732124100000|2024-11-20 17:35:00|4384.7|4378.7|4388.2|4382.2|4388.2|4382.2|4384.2|4378.2|68
1732124400000|2024-11-20 17:40:00|4387.2|4381.2|4387.2|4381.2|4387.2|4381.2|4385.2|4379.2|102
1732124700000|2024-11-20 17:45:00|4387.7|4381.7|4387.2|4381.2|4389.2|4383.2|4386.2|4380.2|127
1732125000000|2024-11-20 17:50:00|4387.7|4381.7|4385.2|4379.2|4389.2|4383.2|4385.2|4379.2|51
1732125300000|2024-11-20 17:55:00|4384.2|4378.2|4384.7|4378.7|4385.2|4379.2|4382.7|4376.7|81
1732125600000|2024-11-20 18:00:00|4384.2|4378.2|4386.2|4380.2|4386.2|4380.2|4383.2|4377.2|33
1732125900000|2024-11-20 18:05:00|4386.7|4380.7|4382.7|4376.7|4387.2|4381.2|4382.2|4376.2|19
1732126200000|2024-11-20 18:10:00|4383.2|4377.2|4384.2|4378.2|4385.2|4379.2|4383.2|4377.2|20
1732126500000|2024-11-20 18:15:00|4383.7|4377.7|4383.7|4377.7|4386.2|4380.2|4383.2|4377.2|13
1732126800000|2024-11-20 18:20:00|4383.2|4377.2|4383.2|4377.2|4383.2|4377.2|4380.7|4374.7|20
1732127100000|2024-11-20 18:25:00|4382.7|4376.7|4382.7|4376.7|4383.2|4377.2|4382.2|4376.2|12
1732127400000|2024-11-20 18:30:00|4383.2|4377.2|4378.2|4372.2|4383.2|4377.2|4378.2|4372.2|27
1732127700000|2024-11-20 18:35:00|4377.2|4371.2|4375.7|4369.7|4378.2|4372.2|4374.2|4368.2|29
1732128000000|2024-11-20 18:40:00|4375.2|4369.2|4375.2|4369.2|4376.2|4370.2|4374.2|4368.2|19
1732128300000|2024-11-20 18:45:00|4375.7|4369.7|4377.2|4371.2|4378.2|4372.2|4375.2|4369.2|22
1732128600000|2024-11-20 18:50:00|4377.7|4371.7|4373.2|4367.2|4378.2|4372.2|4373.2|4367.2|102
1732128900000|2024-11-20 18:55:00|4373.7|4367.7|4375.7|4366.7|4376.2|4370.2|4373.2|4366.7|105
1732129200000|2024-11-20 19:00:00|4375.6|4366.6|4374.3|4365.3|4375.7|4366.7|4374.3|4365.3|1
1732129500000|2024-11-20 19:05:00|4374.4|4365.4|4372.1|4363.1|4374.4|4365.4|4372.1|4363.1|0
1732129800000|2024-11-20 19:10:00|4372|4363|4372.8|4363.8|4373|4364|4372|4363|0
1732130100000|2024-11-20 19:15:00|4372.7|4363.7|4372.2|4363.2|4373|4364|4372.1|4363.1|0
1732130400000|2024-11-20 19:20:00|4372.1|4363.1|4372.6|4363.6|4373|4364|4372.1|4363.1|0
1732130700000|2024-11-20 19:25:00|4372.7|4363.7|4373|4364|4373.1|4364.1|4372.7|4363.7|0
1732131000000|2024-11-20 19:30:00|4372.9|4363.9|4373.4|4364.4|4373.5|4364.5|4372.8|4363.8|0
1732131300000|2024-11-20 19:35:00|4373.3|4364.3|4375.6|4366.6|4376.1|4367.1|4373.3|4364.3|0
1732131600000|2024-11-20 19:40:00|4375.5|4366.5|4378.7|4369.7|4378.8|4369.8|4375.5|4366.5|0
1732131900000|2024-11-20 19:45:00|4378.8|4369.8|4380.1|4371.1|4380.2|4371.2|4378.2|4369.2|0
1732132200000|2024-11-20 19:50:00|4380|4371|4379.2|4370.2|4380.2|4371.2|4379.1|4370.1|0
1732132500000|2024-11-20 19:55:00|4379.3|4370.3|4377.3|4368.3|4379.3|4370.3|4377.2|4368.2|0
1732132800000|2024-11-20 20:00:00|4377.2|4368.2|4376.6|4367.6|4377.2|4368.2|4375.8|4366.8|0
1732133100000|2024-11-20 20:05:00|4376.5|4367.5|4377.9|4368.9|4378|4369|4376.5|4367.5|0
1732133400000|2024-11-20 20:10:00|4378|4369|4378.1|4369.1|4378.3|4369.3|4377.9|4368.9|0
1732133700000|2024-11-20 20:15:00|4378|4369|4379.5|4370.5|4379.7|4370.7|4378|4369|0
1732134000000|2024-11-20 20:20:00|4379.6|4370.6|4379.9|4370.9|4379.9|4370.9|4379.5|4370.5|0
1732134300000|2024-11-20 20:25:00|4380|4371|4382.8|4373.8|4383.4|4374.4|4380|4371|0
1732134600000|2024-11-20 20:30:00|4382.9|4373.9|4384.8|4375.8|4384.8|4375.8|4382.9|4373.9|0
1732134900000|2024-11-20 20:35:00|4384.7|4375.7|4384.8|4375.8|4385.2|4376.2|4384.2|4375.2|0
1732135200000|2024-11-20 20:40:00|4384.9|4375.9|4384.5|4375.5|4385.3|4376.3|4384.1|4375.1|0
1732135500000|2024-11-20 20:45:00|4384.6|4375.6|4387.1|4378.1|4387.2|4378.2|4384.3|4375.3|0
1732135800000|2024-11-20 20:50:00|4387.4|4378.4|4387.7|4378.7|4388.1|4379.1|4385.2|4376.2|0
1732136100000|2024-11-20 20:55:00|4387.8|4378.8|4389.5|4380.5|4389.6|4380.6|4385.2|4376.2|0
1732136400000|2024-11-20 21:00:00|4389.4|4380.4|4390.3|4381.3|4391.9|4382.9|4389.2|4380.2|0
1732136700000|2024-11-20 21:05:00|4390.2|4381.2|4390|4381|4391.7|4382.7|4390|4381|0
1732137000000|2024-11-20 21:10:00|4389.9|4380.9|4390.5|4381.5|4390.8|4381.8|4389.6|4380.6|0
1732137300000|2024-11-20 21:15:00|4390.3|4381.3|4390.3|4381.3|4390.8|4381.8|4389.6|4380.6|0
1732137600000|2024-11-20 21:20:00|4390.2|4381.2|4387.2|4378.2|4390.6|4381.6|4375|4366|0
1732137900000|2024-11-20 21:25:00|4387.1|4378.1|4381.6|4372.6|4387.9|4378.9|4381.4|4372.4|0
1732138200000|2024-11-20 21:30:00|4381.5|4372.5|4387.1|4378.1|4387.2|4378.2|4379.8|4370.8|0
1732138500000|2024-11-20 21:35:00|4388.3|4379.3|4386|4377|4388.8|4379.8|4384.8|4375.8|0
1732138800000|2024-11-20 21:40:00|4386.1|4377.1|4388.9|4379.9|4389.1|4380.1|4385.7|4376.7|0
1732139100000|2024-11-20 21:45:00|4388.8|4379.8|4390.1|4381.1|4390.8|4381.8|4388.5|4379.5|0
1732139400000|2024-11-20 21:50:00|4390.2|4381.2|4389.1|4380.1|4390.3|4381.3|4388.7|4379.7|0
1732139700000|2024-11-20 21:55:00|4389.2|4380.2|4390|4381|4392.2|4383.2|4389.2|4380.2|0
1732140000000|2024-11-20 22:00:00|4391.6|4382.6|4392.3|4383.3|4393.2|4384.2|4391.1|4382.1|0
1732140300000|2024-11-20 22:05:00|4392.2|4383.2|4393.2|4384.2|4393.3|4384.3|4392.1|4383.1|0
1732140600000|2024-11-20 22:10:00|4393.4|4384.4|4392.4|4383.4|4393.4|4384.4|4392.3|4383.3|0
1732140900000|2024-11-20 22:15:00|4392.7|4383.7|4394.4|4385.4|4394.6|4385.6|4392.4|4383.4|0
1732141200000|2024-11-20 22:20:00|4394.2|4385.2|4393.3|4384.3|4394.5|4385.5|4393.3|4384.3|0
1732141500000|2024-11-20 22:25:00|4393.1|4384.1|4392.9|4383.9|4393.2|4384.2|4392.9|4383.9|0
1732141800000|2024-11-20 22:30:00|4392.7|4383.7|4392.6|4383.6|4393.1|4384.1|4392.3|4383.3|0
1732142100000|2024-11-20 22:35:00|4392.5|4383.5|4391.7|4382.7|4392.5|4383.5|4391.6|4382.6|0
1732142400000|2024-11-20 22:40:00|4391.6|4382.6|4391.7|4382.7|4391.9|4382.9|4391.3|4382.3|0
1732142700000|2024-11-20 22:45:00|4391.6|4382.6|4392|4383|4392|4383|4391.4|4382.4|0
1732143000000|2024-11-20 22:50:00|4391.7|4382.7|4391.8|4382.8|4391.9|4382.9|4391.7|4382.7|0
1732143300000|2024-11-20 22:55:00|4391.9|4382.9|4392.1|4383.1|4392.3|4383.3|4391.9|4382.9|0
1732143600000|2024-11-20 23:00:00|4391.5|4382.5|4391.7|4382.7|4392.1|4383.1|4389.5|4380.5|0
1732143900000|2024-11-20 23:05:00|4391.6|4382.6|4391|4382|4391.9|4382.9|4391|4382|0
1732144200000|2024-11-20 23:10:00|4391.1|4382.1|4388.9|4379.9|4391.2|4382.2|4388.9|4379.9|0
1732144500000|2024-11-20 23:15:00|4389|4380|4387.6|4378.6|4389|4380|4387.1|4378.1|0
1732144800000|2024-11-20 23:20:00|4387.7|4378.7|4389.7|4380.7|4389.7|4380.7|4387.6|4378.6|0
1732145100000|2024-11-20 23:25:00|4389.6|4380.6|4390.5|4381.5|4391.2|4382.2|4389.4|4380.4|0
1732145400000|2024-11-20 23:30:00|4390.7|4381.7|4392.4|4383.4|4394|4385|4390.6|4381.6|0
1732145700000|2024-11-20 23:35:00|4392.5|4383.5|4393.6|4384.6|4393.6|4384.6|4392.3|4383.3|0
1732146000000|2024-11-20 23:40:00|4393.5|4384.5|4393.5|4384.5|4394.4|4385.4|4393.1|4384.1|0
1732146300000|2024-11-20 23:45:00|4393.4|4384.4|4393.3|4384.3|4393.9|4384.9|4393.2|4384.2|0
1732146600000|2024-11-20 23:50:00|4393.4|4384.4|4393.4|4384.4|4393.6|4384.6|4392.9|4383.9|0
1732146900000|2024-11-20 23:55:00|4393.3|4384.3|4393.2|4384.2|4393.6|4384.6|4393.1|4384.1|0
1732147200000|2024-11-21 00:00:00|4393.4|4384.4|4390.1|4381.1|4394|4385|4390.1|4381.1|0
1732147500000|2024-11-21 00:05:00|4390|4381|4389.9|4380.9|4390.4|4381.4|4389|4380|0
1732147800000|2024-11-21 00:10:00|4389.8|4380.8|4388.7|4379.7|4390.4|4381.4|4388.6|4379.6|0
1732148100000|2024-11-21 00:15:00|4388.6|4379.6|4388.9|4379.9|4389.2|4380.2|4388.3|4379.3|0
1732148400000|2024-11-21 00:20:00|4389|4380|4389.7|4380.7|4390.6|4381.6|4388.7|4379.7|0
1732148700000|2024-11-21 00:25:00|4389.8|4380.8|4388.4|4379.4|4389.8|4380.8|4388.4|4379.4|0
1732149000000|2024-11-21 00:30:00|4388.5|4379.5|4387.2|4378.2|4388.5|4379.5|4386.8|4377.8|0
1732149300000|2024-11-21 00:35:00|4387.1|4378.1|4387.3|4378.3|4387.6|4378.6|4386.4|4377.4|0
1732149600000|2024-11-21 00:40:00|4387.4|4378.4|4388|4379|4389|4380|4387.1|4378.1|0
1732149900000|2024-11-21 00:45:00|4388.1|4379.1|4385.4|4376.4|4388.2|4379.2|4385.2|4376.2|0
1732150200000|2024-11-21 00:50:00|4385.3|4376.3|4383.2|4374.2|4385.5|4376.5|4382.8|4373.8|0
1732150500000|2024-11-21 00:55:00|4383.3|4374.3|4381.3|4372.3|4383.6|4374.6|4381|4372|0
1732150800000|2024-11-21 01:00:00|4381.1|4372.1|4382.2|4373.2|4383.2|4374.2|4381.1|4372.1|0
1732151100000|2024-11-21 01:05:00|4382.1|4373.1|4383.6|4374.6|4384|4375|4381.8|4372.8|0
1732151400000|2024-11-21 01:10:00|4383.5|4374.5|4381.8|4372.8|4383.8|4374.8|4381.4|4372.4|0
1732151700000|2024-11-21 01:15:00|4380.9|4371.9|4390.5|4386.5|4392.5|4388.5|4371|4367|496
1732152000000|2024-11-21 01:20:00|4391|4387|4397.5|4393.5|4397.5|4393.5|4388.5|4384.5|255
1732152300000|2024-11-21 01:25:00|4397|4393|4390.5|4386.5|4398|4394|4388|4384|255
1732152600000|2024-11-21 01:30:00|4386.5|4382.5|4384|4380|4389.5|4385.5|4374|4370|3576
1732152900000|2024-11-21 01:35:00|4383|4379|4396|4392|4400|4396|4379|4375|2231
1732153200000|2024-11-21 01:40:00|4398|4394|4391|4387|4401|4397|4377|4373|3578
1732153500000|2024-11-21 01:45:00|4390.5|4386.5|4390|4386|4408|4404|4386|4382|1933
1732153800000|2024-11-21 01:50:00|4389.5|4385.5|4392|4388|4402|4398|4384|4380|1472
1732154100000|2024-11-21 01:55:00|4391.5|4387.5|4396|4392|4399|4395|4387|4383|749
1732154400000|2024-11-21 02:00:00|4395.5|4391.5|4391|4387|4402|4398|4387|4383|1172
1732154700000|2024-11-21 02:05:00|4393|4389|4399|4395|4406|4402|4391.5|4387.5|805
1732155000000|2024-11-21 02:10:00|4399.5|4395.5|4387|4383|4403|4399|4387|4383|628
1732155300000|2024-11-21 02:15:00|4386.5|4382.5|4387|4383|4388|4384|4381|4377|759
1732155600000|2024-11-21 02:20:00|4388|4384|4398|4394|4400|4396|4385|4381|700
1732155900000|2024-11-21 02:25:00|4398.5|4394.5|4405|4401|4418|4414|4397.5|4393.5|1711
1732156200000|2024-11-21 02:30:00|4404|4400|4406|4402|4414|4410|4402.5|4398.5|724
1732156500000|2024-11-21 02:35:00|4405.5|4401.5|4405|4401|4418|4414|4404.5|4400.5|772
1732156800000|2024-11-21 02:40:00|4405.5|4401.5|4390|4386|4407|4403|4386|4382|1326
1732157100000|2024-11-21 02:45:00|4390.5|4386.5|4389|4385|4395.5|4391.5|4385|4381|782
1732157400000|2024-11-21 02:50:00|4388.5|4384.5|4387|4383|4394|4390|4384.5|4380.5|682
1732157700000|2024-11-21 02:55:00|4386.5|4382.5|4386.5|4382.5|4394|4390|4385.5|4381.5|406
1732158000000|2024-11-21 03:00:00|4386|4382|4391|4387|4395|4391|4386|4382|380
1732158300000|2024-11-21 03:05:00|4390.5|4386.5|4391|4387|4393|4389|4386|4382|260
1732158600000|2024-11-21 03:10:00|4391.5|4387.5|4386|4382|4392|4388|4385|4381|228
1732158900000|2024-11-21 03:15:00|4386.5|4382.5|4391|4387|4394|4390|4385|4381|336
1732159200000|2024-11-21 03:20:00|4391.5|4387.5|4394|4390|4396|4392|4389|4385|285
1732159500000|2024-11-21 03:25:00|4393.5|4389.5|4386|4382|4395|4391|4386|4382|251
1732159800000|2024-11-21 03:30:00|4386.5|4382.5|4386|4382|4387|4383|4382|4378|233
1732160100000|2024-11-21 03:35:00|4385|4381|4388.5|4384.5|4389|4385|4384|4380|100
1732160400000|2024-11-21 03:40:00|4389|4385|4389|4385|4394|4390|4387|4383|151
1732160700000|2024-11-21 03:45:00|4389.5|4385.5|4386.5|4382.5|4389.5|4385.5|4386|4382|81
1732161000000|2024-11-21 03:50:00|4386|4382|4390.5|4386.5|4392|4388|4386|4382|72
1732161300000|2024-11-21 03:55:00|4390|4386|4389.5|4385.5|4391|4387|4388|4384|141
1732161600000|2024-11-21 04:00:00|4392.6|4383.6|4392.4|4383.4|4392.6|4383.6|4390.7|4381.7|0
1732161900000|2024-11-21 04:05:00|4392.3|4383.3|4394.1|4385.1|4394.4|4385.4|4392.3|4383.3|0
1732162200000|2024-11-21 04:10:00|4394|4385|4395.3|4386.3|4395.5|4386.5|4393.9|4384.9|0
1732162500000|2024-11-21 04:15:00|4395.1|4386.1|4394.7|4385.7|4395.3|4386.3|4394.5|4385.5|0
1732162800000|2024-11-21 04:20:00|4394.8|4385.8|4394.8|4385.8|4395.1|4386.1|4394.6|4385.6|0
1732163100000|2024-11-21 04:25:00|4394.7|4385.7|4393.9|4384.9|4394.9|4385.9|4393.9|4384.9|0
1732163400000|2024-11-21 04:30:00|4394|4385|4394.6|4385.6|4395|4386|4394|4385|0
1732163700000|2024-11-21 04:35:00|4394.7|4385.7|4394.6|4385.6|4395.3|4386.3|4394.5|4385.5|0
1732164000000|2024-11-21 04:40:00|4394.5|4385.5|4395.2|4386.2|4395.2|4386.2|4394.5|4385.5|0
1732164300000|2024-11-21 04:45:00|4395.1|4386.1|4395.1|4386.1|4395.1|4386.1|4394.5|4385.5|0
1732164600000|2024-11-21 04:50:00|4395|4386|4394.9|4385.9|4395.1|4386.1|4394.5|4385.5|0
1732164900000|2024-11-21 04:55:00|4395|4386|4394.9|4385.9|4395.1|4386.1|4394.8|4385.8|10
1732165200000|2024-11-21 05:00:00|4394.8|4385.8|4384|4380|4395|4386|4379.5|4375.5|832
1732165500000|2024-11-21 05:05:00|4384.5|4380.5|4384|4380|4388|4384|4381|4377|329
1732165800000|2024-11-21 05:10:00|4383|4379|4387|4383|4388|4384|4380.5|4376.5|379
1732166100000|2024-11-21 05:15:00|4388|4384|4384.5|4380.5|4391|4387|4383|4379|482
1732166400000|2024-11-21 05:20:00|4385|4381|4391|4387|4392|4388|4381|4377|526
1732166700000|2024-11-21 05:25:00|4391.5|4387.5|4387|4383|4398|4394|4384|4380|966
1732167000000|2024-11-21 05:30:00|4387.5|4383.5|4388|4384|4392|4388|4387|4383|207
1732167300000|2024-11-21 05:35:00|4388.5|4384.5|4383|4379|4389|4385|4380|4376|429
1732167600000|2024-11-21 05:40:00|4383.5|4379.5|4384|4380|4386|4382|4382|4378|162
1732167900000|2024-11-21 05:45:00|4384.5|4380.5|4386|4382|4390|4386|4382|4378|1242
1732168200000|2024-11-21 05:50:00|4386.5|4382.5|4378|4374|4388|4384|4378|4374|507
1732168500000|2024-11-21 05:55:00|4377|4373|4374|4370|4380|4376|4374|4370|633
1732168800000|2024-11-21 06:00:00|4373.5|4369.5|4369|4365|4373.5|4369.5|4367.5|4363.5|903
1732169100000|2024-11-21 06:05:00|4370|4366|4364.5|4360.5|4371|4367|4362|4358|999
1732169400000|2024-11-21 06:10:00|4364|4360|4367|4363|4371|4367|4364|4360|351
1732169700000|2024-11-21 06:15:00|4367.5|4363.5|4366.5|4362.5|4371|4367|4360|4356|1021
1732170000000|2024-11-21 06:20:00|4366|4362|4363|4359|4368|4364|4363|4359|931
1732170300000|2024-11-21 06:25:00|4365|4361|4369.5|4365.5|4373|4369|4364|4360|532
1732170600000|2024-11-21 06:30:00|4370|4366|4372|4368|4373|4369|4367|4363|486
1732170900000|2024-11-21 06:35:00|4373|4369|4369|4365|4374|4370|4366|4362|1574
1732171200000|2024-11-21 06:40:00|4369.5|4365.5|4374|4370|4374|4370|4369|4365|422
1732171500000|2024-11-21 06:45:00|4374.5|4370.5|4369|4365|4376|4372|4368.5|4364.5|329
1732171800000|2024-11-21 06:50:00|4369.5|4365.5|4372|4368|4372.5|4368.5|4369|4365|185
1732172100000|2024-11-21 06:55:00|4373|4369|4373|4369|4375|4371|4370|4366|223
1732172400000|2024-11-21 07:00:00|4372|4368|4377|4373|4379|4375|4372|4368|340
1732172700000|2024-11-21 07:05:00|4376|4372|4373.5|4369.5|4379|4375|4373|4369|253
1732173000000|2024-11-21 07:10:00|4373|4369|4376|4372|4377|4373|4371|4367|738
1732173300000|2024-11-21 07:15:00|4377|4373|4374|4370|4377|4373|4373|4369|187
1732173600000|2024-11-21 07:20:00|4373.5|4369.5|4372|4368|4373.5|4369.5|4370|4366|234
1732173900000|2024-11-21 07:25:00|4372.5|4368.5|4359|4355|4373|4369|4350|4346|1038
1732174200000|2024-11-21 07:30:00|4360|4356|4361|4357|4365|4361|4359.5|4355.5|593
1732174500000|2024-11-21 07:35:00|4362|4358|4361|4357|4365|4361|4359|4355|715
1732174800000|2024-11-21 07:40:00|4360.5|4356.5|4369|4365|4370|4366|4360.5|4356.5|871
1732175100000|2024-11-21 07:45:00|4368|4364|4370|4366|4371|4367|4366|4362|732
1732175400000|2024-11-21 07:50:00|4370.5|4366.5|4370|4366|4372|4368|4368|4364|1004
1732175700000|2024-11-21 07:55:00|4369.5|4365.5|4363|4359|4369.5|4365.5|4363|4359|594
1732176000000|2024-11-21 08:00:00|4363.5|4359.5|4360|4356|4364|4360|4359.5|4355.5|1833
1732176300000|2024-11-21 08:05:00|4359.5|4355.5|4353|4349|4359.5|4355.5|4351|4347|1271
1732176600000|2024-11-21 08:10:00|4352.5|4348.5|4350.5|4346.5|4354|4350|4349|4345|875
1732176900000|2024-11-21 08:15:00|4351|4347|4353|4349|4354|4350|4349.5|4345.5|783
1732177200000|2024-11-21 08:20:00|4352.5|4348.5|4351|4347|4355|4351|4351|4347|1028
1732177500000|2024-11-21 08:25:00|4351.5|4347.5|4352.5|4348.5|4354|4350|4351|4347|832
1732177800000|2024-11-21 08:30:00|4355.4|4346.4|4353.7|4344.7|4355.4|4346.4|4352.3|4343.3|900
1732178100000|2024-11-21 08:35:00|4354|4345|4348.6|4339.6|4354.6|4345.6|4347.4|4338.4|0
1732178400000|2024-11-21 08:40:00|4348.7|4339.7|4347.6|4338.6|4349.5|4340.5|4347.4|4338.4|0
1732178700000|2024-11-21 08:45:00|4347.7|4338.7|4350.6|4341.6|4350.9|4341.9|4347.2|4338.2|0
1732179000000|2024-11-21 08:50:00|4350.3|4341.3|4352.6|4343.6|4353|4344|4350.1|4341.1|0
1732179300000|2024-11-21 08:55:00|4352.5|4343.5|4352.2|4343.2|4353.8|4344.8|4351.7|4342.7|0
1732179600000|2024-11-21 09:00:00|4351.9|4342.9|4349|4340|4352.1|4343.1|4348.1|4339.1|0
1732179900000|2024-11-21 09:05:00|4349.1|4340.1|4346.3|4337.3|4350.6|4341.6|4346|4337|0
1732180200000|2024-11-21 09:10:00|4346.5|4337.5|4347.7|4338.7|4349.1|4340.1|4345.9|4336.9|0
1732180500000|2024-11-21 09:15:00|4350|4344|4347|4341|4354|4348|4345|4339|177
1732180800000|2024-11-21 09:20:00|4346.5|4340.5|4337|4331|4346.5|4340.5|4337|4331|229
1732181100000|2024-11-21 09:25:00|4336.5|4330.5|4330.5|4324.5|4340|4334|4330|4324|74
1732181400000|2024-11-21 09:30:00|4331|4325|4334|4328|4335|4329|4330|4324|68
1732181700000|2024-11-21 09:35:00|4335|4329|4333|4327|4337|4331|4331|4325|37
1732182000000|2024-11-21 09:40:00|4333.5|4327.5|4335.5|4329.5|4337|4331|4333.5|4327.5|31
1732182300000|2024-11-21 09:45:00|4335|4329|4337|4331|4339|4333|4335|4329|19
1732182600000|2024-11-21 09:50:00|4336.5|4330.5|4337|4331|4339|4333|4336|4330|33
1732182900000|2024-11-21 09:55:00|4337.5|4331.5|4340.5|4334.5|4341.5|4335.5|4336|4330|46
1732183200000|2024-11-21 10:00:00|4341|4335|4339|4333|4341|4335|4337.5|4331.5|22
1732183500000|2024-11-21 10:05:00|4340|4334|4342|4336|4343|4337|4339.5|4333.5|26
1732183800000|2024-11-21 10:10:00|4343|4337|4338.5|4332.5|4343|4337|4338.5|4332.5|13
1732184100000|2024-11-21 10:15:00|4339.5|4331.5|4338.5|4331.5|4340.5|4333.5|4337.5|4330.5|17
1732184400000|2024-11-21 10:20:00|4337.5|4330.5|4336.5|4329.5|4338.5|4331.5|4336.5|4329.5|13
1732184700000|2024-11-21 10:25:00|4335.5|4328.5|4333.5|4326.5|4336.5|4329.5|4333.5|4326.5|19
1732185000000|2024-11-21 10:30:00|4334.5|4327.5|4337.5|4330.5|4338.5|4331.5|4333.5|4327.5|21
1732185300000|2024-11-21 10:35:00|4338.5|4331.5|4340.5|4333.5|4341.5|4334.5|4338.5|4331.5|26
1732185600000|2024-11-21 10:40:00|4341.5|4334.5|4340.5|4333.5|4342.5|4335.5|4339.5|4332.5|28
1732185900000|2024-11-21 10:45:00|4339.5|4332.5|4338.5|4331.5|4339.5|4332.5|4337.5|4330.5|36
1732186200000|2024-11-21 10:50:00|4339.5|4330.5|4339.5|4332.5|4340.5|4333.5|4339.5|4330.5|18
1732186500000|2024-11-21 10:55:00|4338.5|4331.5|4343.5|4336.5|4344.5|4336.5|4338.5|4331.5|52
1732186800000|2024-11-21 11:00:00|4344.5|4337.5|4345.5|4338.5|4346.5|4339.5|4343.5|4336.5|69
1732187100000|2024-11-21 11:05:00|4344.5|4337.5|4348.5|4341.5|4348.5|4341.5|4344.5|4337.5|42
1732187400000|2024-11-21 11:10:00|4349.5|4342.5|4352.5|4345.5|4353.5|4346.5|4348.5|4341.5|55
1732187700000|2024-11-21 11:15:00|4351.5|4344.5|4353.5|4346.5|4354.5|4347.5|4350.5|4343.5|51
1732188000000|2024-11-21 11:20:00|4354.5|4347.5|4355.5|4348.5|4357.5|4350.5|4351.5|4344.5|79
1732188300000|2024-11-21 11:25:00|4356.5|4349.5|4356.5|4349.5|4359.5|4352.5|4355.5|4348.5|51
1732188600000|2024-11-21 11:30:00|4357.5|4348.5|4345.5|4338.5|4357.5|4348.5|4339.5|4331.5|293
1732188900000|2024-11-21 11:35:00|4346.5|4339.5|4335.5|4328.5|4346.5|4339.5|4335.5|4328.5|73
1732189200000|2024-11-21 11:40:00|4336.5|4329.5|4338.5|4331.5|4339.5|4331.5|4333.5|4326.5|56
1732189500000|2024-11-21 11:45:00|4337.5|4330.5|4338.5|4331.5|4341.5|4334.5|4337.5|4330.5|38
1732189800000|2024-11-21 11:50:00|4339.5|4330.5|4338.5|4331.5|4340.5|4333.5|4337.5|4329.5|33
1732190100000|2024-11-21 11:55:00|4339.5|4332.5|4341.5|4334.5|4342.5|4335.5|4338.5|4331.5|67
1732190400000|2024-11-21 12:00:00|4342.5|4335.5|4342.5|4335.5|4342.5|4335.5|4339.5|4332.5|45
1732190700000|2024-11-21 12:05:00|4343.5|4336.5|4342.5|4335.5|4343.5|4336.5|4341.5|4333.5|51
1732191000000|2024-11-21 12:10:00|4343.5|4334.5|4339.5|4332.5|4344.5|4336.5|4339.5|4331.5|37
1732191300000|2024-11-21 12:15:00|4340.5|4333.5|4338.5|4331.5|4341.5|4334.5|4337.5|4330.5|73
1732191600000|2024-11-21 12:20:00|4339.5|4332.5|4339.5|4332.5|4339.5|4332.5|4336.5|4329.5|37
1732191900000|2024-11-21 12:25:00|4338.5|4330.5|4337.5|4329.5|4339.5|4332.5|4336.5|4328.5|38
1732192200000|2024-11-21 12:30:00|4338.5|4330.5|4335.5|4328.5|4338.5|4331.5|4335.5|4327.5|16
1732192500000|2024-11-21 12:35:00|4336.5|4329.5|4334.5|4327.5|4337.5|4329.5|4333.5|4326.5|62
1732192800000|2024-11-21 12:40:00|4335.5|4328.5|4342.5|4335.5|4342.5|4335.5|4335.5|4328.5|52
1732193100000|2024-11-21 12:45:00|4341.5|4334.5|4340.5|4333.5|4342.5|4334.5|4339.5|4332.5|107
1732193400000|2024-11-21 12:50:00|4339.5|4332.5|4338.5|4331.5|4340.5|4333.5|4337.5|4330.5|51
1732193700000|2024-11-21 12:55:00|4339.5|4332.5|4340.5|4333.5|4342.5|4334.5|4338.5|4331.5|61
1732194000000|2024-11-21 13:00:00|4341.5|4334.5|4339.5|4331.5|4344.5|4336.5|4338.5|4331.5|43
1732194300000|2024-11-21 13:05:00|4338.5|4332.5|4338.5|4331.5|4339.5|4332.5|4338.5|4330.5|28
1732194600000|2024-11-21 13:10:00|4337.5|4330.5|4340.5|4332.5|4341.5|4334.5|4337.5|4330.5|9
1732194900000|2024-11-21 13:15:00|4341.5|4333.5|4341.5|4333.5|4341.5|4334.5|4337.5|4330.5|19
1732195200000|2024-11-21 13:20:00|4340.5|4332.5|4339.5|4332.5|4341.5|4334.5|4339.5|4331.5|32
1732195500000|2024-11-21 13:25:00|4340.5|4331.5|4338.5|4329.5|4340.5|4333.5|4338.5|4329.5|32
1732195800000|2024-11-21 13:30:00|4337.5|4328.5|4341.5|4334.5|4342.5|4334.5|4336.5|4327.5|34
1732196100000|2024-11-21 13:35:00|4340.5|4333.5|4344.5|4337.5|4347.5|4340.5|4340.5|4333.5|49
1732196400000|2024-11-21 13:40:00|4345.5|4336.5|4342.5|4335.5|4345.5|4337.5|4342.5|4335.5|21
1732196700000|2024-11-21 13:45:00|4343.5|4334.5|4343.5|4336.5|4343.5|4336.5|4341.5|4334.5|18
1732197000000|2024-11-21 13:50:00|4344.5|4337.5|4342.5|4334.5|4344.5|4337.5|4340.5|4332.5|24
1732197300000|2024-11-21 13:55:00|4343.5|4335.5|4351|4345|4352.5|4345|4343.5|4335.5|25
1732197600000|2024-11-21 14:00:00|4351.5|4345.5|4349.5|4343.5|4352|4346|4349|4343|36
1732197900000|2024-11-21 14:05:00|4349|4343|4348|4342|4350|4344|4347|4341|42
1732198200000|2024-11-21 14:10:00|4348.5|4342.5|4349.5|4343.5|4352|4346|4348|4342|28
1732198500000|2024-11-21 14:15:00|4350|4344|4347.5|4341.5|4352|4346|4347.5|4341.5|49
1732198800000|2024-11-21 14:20:00|4347|4341|4347|4341|4349|4343|4346.5|4340.5|67
1732199100000|2024-11-21 14:25:00|4346|4340|4346.5|4340.5|4349.5|4343.5|4345|4339|39
1732199400000|2024-11-21 14:30:00|4346|4340|4341.5|4335.5|4349.5|4343.5|4333|4327|431
1732199700000|2024-11-21 14:35:00|4343|4337|4337.5|4331.5|4344.5|4338.5|4333|4327|173
1732200000000|2024-11-21 14:40:00|4338|4332|4333.5|4327.5|4343.5|4337.5|4332.5|4326.5|157
1732200300000|2024-11-21 14:45:00|4334|4328|4348|4342|4350.5|4344.5|4333.5|4327.5|149
1732200600000|2024-11-21 14:50:00|4348.5|4342.5|4351|4345|4356.5|4350.5|4347|4341|235
1732200900000|2024-11-21 14:55:00|4350.5|4344.5|4350.5|4344.5|4351.5|4345.5|4346|4340|82
1732201200000|2024-11-21 15:00:00|4351|4345|4361.5|4355.5|4362|4356|4349|4343|242
1732201500000|2024-11-21 15:05:00|4361|4355|4358.5|4352.5|4362|4356|4351|4345|113
1732201800000|2024-11-21 15:10:00|4358|4352|4355.5|4349.5|4360.5|4354.5|4355.5|4349.5|68
1732202100000|2024-11-21 15:15:00|4356|4350|4353.5|4347.5|4358.5|4352.5|4351.5|4345.5|117
1732202400000|2024-11-21 15:20:00|4353|4347|4355.5|4349.5|4358|4352|4352.5|4346.5|32
1732202700000|2024-11-21 15:25:00|4356|4350|4347.5|4341.5|4357|4351|4346.5|4340.5|25
1732203000000|2024-11-21 15:30:00|4348|4342|4348|4342|4349|4343|4344.5|4338.5|59
1732203300000|2024-11-21 15:35:00|4347|4341|4339.5|4333.5|4348.5|4342.5|4339|4333|49
1732203600000|2024-11-21 15:40:00|4340|4334|4338|4332|4342|4336|4338|4332|93
1732203900000|2024-11-21 15:45:00|4338.5|4332.5|4344.5|4338.5|4344.5|4338.5|4337|4331|43
1732204200000|2024-11-21 15:50:00|4345|4339|4344|4338|4345|4339|4338.5|4332.5|24
1732204500000|2024-11-21 15:55:00|4344.5|4338.5|4348.5|4342.5|4350|4344|4344|4338|57
1732204800000|2024-11-21 16:00:00|4349|4343|4346|4340|4351.5|4345.5|4343.5|4337.5|60
1732205100000|2024-11-21 16:05:00|4346.5|4340.5|4344|4338|4348|4342|4344|4338|24
1732205400000|2024-11-21 16:10:00|4344.5|4338.5|4340|4334|4345|4339|4338|4332|83
1732205700000|2024-11-21 16:15:00|4339.5|4333.5|4339|4333|4341|4335|4335|4329|149
1732206000000|2024-11-21 16:20:00|4338.5|4332.5|4341.5|4335.5|4342|4336|4338|4332|74
1732206300000|2024-11-21 16:25:00|4341|4335|4340|4334|4341.5|4335.5|4337.5|4331.5|39
1732206600000|2024-11-21 16:30:00|4340.5|4334.5|4344.5|4338.5|4346|4340|4340|4334|31
1732206900000|2024-11-21 16:35:00|4344|4338|4342|4336|4344.5|4338.5|4340|4334|21
1732207200000|2024-11-21 16:40:00|4342.5|4336.5|4343.5|4337.5|4347|4341|4342.5|4336.5|21
1732207500000|2024-11-21 16:45:00|4343|4337|4339.5|4333.5|4343|4337|4338.5|4332.5|19
1732207800000|2024-11-21 16:50:00|4339|4333|4339.5|4333.5|4340.5|4334.5|4338.5|4332.5|6
1732208100000|2024-11-21 16:55:00|4339|4333|4340.5|4334.5|4341.5|4335.5|4339|4333|14
1732208400000|2024-11-21 17:00:00|4340|4334|4339|4333|4340.5|4334.5|4339|4333|48
1732208700000|2024-11-21 17:05:00|4339.5|4333.5|4343|4337|4343.5|4337.5|4339|4333|57
1732209000000|2024-11-21 17:10:00|4343.5|4337.5|4345|4339|4345|4339|4343|4337|132
1732209300000|2024-11-21 17:15:00|4344|4338|4346|4340|4347|4341|4343|4337|22
1732209600000|2024-11-21 17:20:00|4346.5|4340.5|4350|4344|4351|4345|4345.5|4339.5|23
1732209900000|2024-11-21 17:25:00|4350.5|4344.5|4350|4344|4351|4345|4349|4343|15
1732210200000|2024-11-21 17:30:00|4350.5|4344.5|4350.5|4344.5|4354|4348|4350|4344|60
1732210500000|2024-11-21 17:35:00|4350|4344|4349|4343|4351|4345|4349|4343|10
1732210800000|2024-11-21 17:40:00|4349.5|4343.5|4352|4346|4353|4347|4349|4343|41
1732211100000|2024-11-21 17:45:00|4352.5|4346.5|4355|4349|4356|4350|4352.5|4346.5|34
1732211400000|2024-11-21 17:50:00|4355.5|4349.5|4355|4349|4355.5|4349.5|4354|4348|19
1732211700000|2024-11-21 17:55:00|4356|4350|4357.5|4351.5|4358|4352|4356|4350|81
1732212000000|2024-11-21 18:00:00|4358|4352|4360.5|4354.5|4362|4356|4358|4352|52
1732212300000|2024-11-21 18:05:00|4360|4354|4359.5|4353.5|4360|4354|4357.5|4351.5|10
1732212600000|2024-11-21 18:10:00|4360|4354|4361|4355|4362|4356|4359.5|4353.5|46
1732212900000|2024-11-21 18:15:00|4361.5|4355.5|4361|4355|4362|4356|4360|4354|13
1732213200000|2024-11-21 18:20:00|4360.5|4354.5|4362|4356|4363|4357|4360|4354|17
1732213500000|2024-11-21 18:25:00|4362.5|4356.5|4361.5|4355.5|4364|4358|4359.5|4353.5|26
1732213800000|2024-11-21 18:30:00|4362|4356|4361|4355|4363|4357|4361|4355|18
1732214100000|2024-11-21 18:35:00|4361.5|4355.5|4360|4354|4363|4357|4359|4353|28
1732214400000|2024-11-21 18:40:00|4359.5|4353.5|4359|4353|4362|4356|4359|4353|23
1732214700000|2024-11-21 18:45:00|4359.5|4353.5|4356|4350|4360|4354|4356|4350|60
1732215000000|2024-11-21 18:50:00|4355.5|4349.5|4356|4350|4357.5|4351.5|4355|4349|55
1732215300000|2024-11-21 18:55:00|4356.5|4350.5|4357|4348|4359.5|4353.5|4355|4348|88
1732215600000|2024-11-21 19:00:00|4356.9|4347.9|4356.3|4347.3|4357.8|4348.8|4356.1|4347.1|0
1732215900000|2024-11-21 19:05:00|4356.2|4347.2|4356.1|4347.1|4356.9|4347.9|4356.1|4347.1|0
1732216200000|2024-11-21 19:10:00|4356|4347|4355.2|4346.2|4356.1|4347.1|4353.9|4344.9|0
1732216500000|2024-11-21 19:15:00|4355.3|4346.3|4354.6|4345.6|4355.3|4346.3|4353.1|4344.1|0
1732216800000|2024-11-21 19:20:00|4354.7|4345.7|4357.5|4348.5|4357.7|4348.7|4354.6|4345.6|0
1732217100000|2024-11-21 19:25:00|4357.4|4348.4|4359.4|4350.4|4359.4|4350.4|4357.4|4348.4|0
1732217400000|2024-11-21 19:30:00|4359.3|4350.3|4358|4349|4359.4|4350.4|4357.9|4348.9|0
1732217700000|2024-11-21 19:35:00|4358.1|4349.1|4358.5|4349.5|4359.6|4350.6|4357.9|4348.9|0
1732218000000|2024-11-21 19:40:00|4358.4|4349.4|4359.4|4350.4|4359.6|4350.6|4358.1|4349.1|0
1732218300000|2024-11-21 19:45:00|4359.3|4350.3|4358|4349|4360.7|4351.7|4357.9|4348.9|0
1732218600000|2024-11-21 19:50:00|4358.1|4349.1|4359.2|4350.2|4359.2|4350.2|4356.5|4347.5|0
1732218900000|2024-11-21 19:55:00|4359.3|4350.3|4358.3|4349.3|4360.6|4351.6|4357.6|4348.6|0
1732219200000|2024-11-21 20:00:00|4358.2|4349.2|4359.8|4350.8|4360|4351|4358.1|4349.1|0
1732219500000|2024-11-21 20:05:00|4359.7|4350.7|4360|4351|4360.6|4351.6|4359.7|4350.7|0
1732219800000|2024-11-21 20:10:00|4359.9|4350.9|4360.4|4351.4|4360.7|4351.7|4359.8|4350.8|0
1732220100000|2024-11-21 20:15:00|4360.3|4351.3|4360.4|4351.4|4360.5|4351.5|4360.3|4351.3|0
1732220400000|2024-11-21 20:20:00|4360.3|4351.3|4360.2|4351.2|4360.5|4351.5|4359.6|4350.6|0
1732220700000|2024-11-21 20:25:00|4360.1|4351.1|4360.4|4351.4|4360.5|4351.5|4360.1|4351.1|0
1732221000000|2024-11-21 20:30:00|4360.3|4351.3|4359.9|4350.9|4361.1|4352.1|4359.8|4350.8|0
1732221300000|2024-11-21 20:35:00|4359.8|4350.8|4358.4|4349.4|4359.9|4350.9|4357.9|4348.9|0
1732221600000|2024-11-21 20:40:00|4358.5|4349.5|4356|4347|4358.5|4349.5|4355.5|4346.5|0
1732221900000|2024-11-21 20:45:00|4355.9|4346.9|4358.4|4349.4|4358.6|4349.6|4355.9|4346.9|0
1732222200000|2024-11-21 20:50:00|4358.3|4349.3|4358.1|4349.1|4358.7|4349.7|4356.7|4347.7|0
1732222500000|2024-11-21 20:55:00|4358|4349|4361.1|4352.1|4362|4353|4357.2|4348.2|0
1732222800000|2024-11-21 21:00:00|4361|4352|4361.8|4352.8|4362.2|4353.2|4360.8|4351.8|0
1732223100000|2024-11-21 21:05:00|4361.7|4352.7|4361.1|4352.1|4361.7|4352.7|4360.8|4351.8|0
1732223400000|2024-11-21 21:10:00|4361|4352|4360.8|4351.8|4361.5|4352.5|4360.6|4351.6|0
1732223700000|2024-11-21 21:15:00|4360.9|4351.9|4360.4|4351.4|4360.9|4351.9|4360.2|4351.2|0
1732224000000|2024-11-21 21:20:00|4360.5|4351.5|4359.6|4350.6|4360.8|4351.8|4359.1|4350.1|0
1732224300000|2024-11-21 21:25:00|4359.5|4350.5|4359.3|4350.3|4359.5|4350.5|4359|4350|0
1732224600000|2024-11-21 21:30:00|4359.2|4350.2|4359.9|4350.9|4360.2|4351.2|4359.2|4350.2|0
1732224900000|2024-11-21 21:35:00|4360|4351|4359.6|4350.6|4360.4|4351.4|4359.4|4350.4|0
1732225200000|2024-11-21 21:40:00|4359.5|4350.5|4359.8|4350.8|4359.8|4350.8|4359.2|4350.2|0
1732225500000|2024-11-21 21:45:00|4359.7|4350.7|4359.9|4350.9|4360|4351|4359.3|4350.3|0
1732225800000|2024-11-21 21:50:00|4360|4351|4360.1|4351.1|4360.8|4351.8|4359.8|4350.8|0
1732226100000|2024-11-21 21:55:00|4360|4351|4359.5|4350.5|4360.1|4351.1|4359.4|4350.4|0
1732226400000|2024-11-21 22:00:00|4359.6|4350.6|4359.4|4350.4|4359.7|4350.7|4359.4|4350.4|0
1732226700000|2024-11-21 22:05:00|4359.3|4350.3|4358.9|4349.9|4359.5|4350.5|4358.9|4349.9|0
1732227000000|2024-11-21 22:10:00|4359.3|4350.3|4359.3|4350.3|4359.5|4350.5|4358.8|4349.8|0
1732227300000|2024-11-21 22:15:00|4359.4|4350.4|4359.4|4350.4|4359.4|4350.4|4359.3|4350.3|0
1732227600000|2024-11-21 22:20:00|4359.3|4350.3|4359.4|4350.4|4359.4|4350.4|4359.2|4350.2|0
1732227900000|2024-11-21 22:25:00|4359.5|4350.5|4359.5|4350.5|4359.5|4350.5|4359.4|4350.4|0
1732228200000|2024-11-21 22:30:00|4359.4|4350.4|4359.3|4350.3|4359.6|4350.6|4359.3|4350.3|0
1732228500000|2024-11-21 22:35:00|4359.4|4350.4|4359.4|4350.4|4359.4|4350.4|4359.3|4350.3|0
1732228800000|2024-11-21 22:40:00|4359.3|4350.3|4359.1|4350.1|4359.5|4350.5|4359.1|4350.1|0
1732229100000|2024-11-21 22:45:00|4359.2|4350.2|4359.1|4350.1|4359.2|4350.2|4359.1|4350.1|0
1732229400000|2024-11-21 22:50:00|4359.2|4350.2|4359|4350|4359.2|4350.2|4359|4350|0
1732229700000|2024-11-21 22:55:00|4359.1|4350.1|4358.9|4349.9|4359.1|4350.1|4358.9|4349.9|0
1732230000000|2024-11-21 23:00:00|4358.3|4349.3|4358.9|4349.9|4358.9|4349.9|4356.9|4347.9|0
1732230300000|2024-11-21 23:05:00|4359.1|4350.1|4358.8|4349.8|4359.3|4350.3|4358.4|4349.4|0
1732230600000|2024-11-21 23:10:00|4358.9|4349.9|4358.5|4349.5|4359.6|4350.6|4358.3|4349.3|0
1732230900000|2024-11-21 23:15:00|4358.6|4349.6|4358.3|4349.3|4358.8|4349.8|4358.2|4349.2|0
1732231200000|2024-11-21 23:20:00|4358.2|4349.2|4358.9|4349.9|4359|4350|4357.7|4348.7|0
1732231500000|2024-11-21 23:25:00|4359|4350|4360.2|4351.2|4360.3|4351.3|4359|4350|0
1732231800000|2024-11-21 23:30:00|4360.3|4351.3|4360.6|4351.6|4360.8|4351.8|4360.1|4351.1|0
1732232100000|2024-11-21 23:35:00|4360.7|4351.7|4360|4351|4361|4352|4359.9|4350.9|0
1732232400000|2024-11-21 23:40:00|4360.1|4351.1|4359.9|4350.9|4360.3|4351.3|4359.9|4350.9|0
1732232700000|2024-11-21 23:45:00|4359.8|4350.8|4359.4|4350.4|4359.8|4350.8|4359.2|4350.2|0
1732233000000|2024-11-21 23:50:00|4359.3|4350.3|4358.8|4349.8|4359.3|4350.3|4357.7|4348.7|0
1732233300000|2024-11-21 23:55:00|4358.9|4349.9|4359|4350|4359.6|4350.6|4358.7|4349.7|0
1732233600000|2024-11-22 00:00:00|4359.1|4350.1|4360.9|4351.9|4361|4352|4358|4349|0
1732233900000|2024-11-22 00:05:00|4360.8|4351.8|4360.6|4351.6|4361.5|4352.5|4360.2|4351.2|0
1732234200000|2024-11-22 00:10:00|4360.7|4351.7|4360.1|4351.1|4360.8|4351.8|4359.5|4350.5|0
1732234500000|2024-11-22 00:15:00|4360|4351|4360.5|4351.5|4360.9|4351.9|4359.4|4350.4|0
1732234800000|2024-11-22 00:20:00|4360.6|4351.6|4360.6|4351.6|4360.9|4351.9|4360.1|4351.1|0
1732235100000|2024-11-22 00:25:00|4360.5|4351.5|4360.8|4351.8|4361.3|4352.3|4360.5|4351.5|0
1732235400000|2024-11-22 00:30:00|4360.7|4351.7|4359.5|4350.5|4360.8|4351.8|4359.2|4350.2|0
1732235700000|2024-11-22 00:35:00|4359.6|4350.6|4359.7|4350.7|4360.3|4351.3|4359.5|4350.5|0
1732236000000|2024-11-22 00:40:00|4359.6|4350.6|4359.2|4350.2|4359.6|4350.6|4359.1|4350.1|0
1732236300000|2024-11-22 00:45:00|4359.1|4350.1|4358|4349|4359.2|4350.2|4358|4349|0
1732236600000|2024-11-22 00:50:00|4358.1|4349.1|4359.4|4350.4|4359.7|4350.7|4358|4349|0
1732236900000|2024-11-22 00:55:00|4359.3|4350.3|4358.8|4349.8|4359.8|4350.8|4358.8|4349.8|0
1732237200000|2024-11-22 01:00:00|4358.9|4349.9|4359.1|4350.1|4360.7|4351.7|4358.9|4349.9|0
1732237500000|2024-11-22 01:05:00|4359.2|4350.2|4360.7|4351.7|4360.8|4351.8|4359.1|4350.1|0
1732237800000|2024-11-22 01:10:00|4360.8|4351.8|4364.2|4355.2|4364.3|4355.3|4360.4|4351.4|0
1732238100000|2024-11-22 01:15:00|4364.5|4355.5|4365|4361|4367|4363|4352.5|4348.5|538
1732238400000|2024-11-22 01:20:00|4364.5|4360.5|4360.5|4356.5|4368|4364|4358|4354|315
1732238700000|2024-11-22 01:25:00|4360|4356|4357|4353|4364.5|4360.5|4356.5|4352.5|270
1732239000000|2024-11-22 01:30:00|4358|4354|4373|4369|4381.5|4377.5|4353|4349|2832
1732239300000|2024-11-22 01:35:00|4373.5|4369.5|4375|4371|4392|4388|4371|4367|2752
1732239600000|2024-11-22 01:40:00|4375.5|4371.5|4382|4378|4390|4386|4373.5|4369.5|1181
1732239900000|2024-11-22 01:45:00|4382.5|4378.5|4395|4391|4397|4393|4380|4376|952
1732240200000|2024-11-22 01:50:00|4394.5|4390.5|4389|4385|4402|4398|4387.5|4383.5|1340
1732240500000|2024-11-22 01:55:00|4389.5|4385.5|4369|4365|4393|4389|4369|4365|1571
1732240800000|2024-11-22 02:00:00|4368|4364|4387|4383|4390.5|4386.5|4368|4364|1441
1732241100000|2024-11-22 02:05:00|4386.5|4382.5|4378|4374|4394|4390|4378|4374|736
1732241400000|2024-11-22 02:10:00|4377|4373|4369|4365|4378|4374|4363|4359|2174
1732241700000|2024-11-22 02:15:00|4368.5|4364.5|4368.5|4364.5|4375.5|4371.5|4365|4361|1125
1732242000000|2024-11-22 02:20:00|4369|4365|4371.5|4367.5|4375|4371|4365|4361|585
1732242300000|2024-11-22 02:25:00|4371|4367|4369|4365|4373|4369|4366|4362|596
1732242600000|2024-11-22 02:30:00|4368.5|4364.5|4365|4361|4375|4371|4362|4358|597
1732242900000|2024-11-22 02:35:00|4364|4360|4383|4379|4386|4382|4362|4358|1039
1732243200000|2024-11-22 02:40:00|4383.5|4379.5|4385|4381|4387|4383|4375|4371|749
1732243500000|2024-11-22 02:45:00|4384.5|4380.5|4383|4379|4390|4386|4381|4377|993
1732243800000|2024-11-22 02:50:00|4382.5|4378.5|4379|4375|4387|4383|4374|4370|714
1732244100000|2024-11-22 02:55:00|4379.5|4375.5|4378.5|4374.5|4386|4382|4376|4372|417
1732244400000|2024-11-22 03:00:00|4378|4374|4378|4374|4384|4380|4375|4371|518
1732244700000|2024-11-22 03:05:00|4377|4373|4380|4376|4384|4380|4377|4373|318
1732245000000|2024-11-22 03:10:00|4379|4375|4389|4385|4390|4386|4378|4374|586
1732245300000|2024-11-22 03:15:00|4388.5|4384.5|4383|4379|4389|4385|4379|4375|435
1732245600000|2024-11-22 03:20:00|4383.5|4379.5|4375|4371|4384|4380|4374|4370|2136
1732245900000|2024-11-22 03:25:00|4374.5|4370.5|4350|4346|4376|4372|4349|4345|1685
1732246200000|2024-11-22 03:30:00|4349|4345|4338|4334|4352|4348|4336|4332|1273
1732246500000|2024-11-22 03:35:00|4337.5|4333.5|4324.5|4320.5|4337.5|4333.5|4321|4317|1157
1732246800000|2024-11-22 03:40:00|4323|4319|4309.5|4305.5|4324|4320|4301|4297|1302
1732247100000|2024-11-22 03:45:00|4309|4305|4314|4310|4319|4315|4307|4303|944
1732247400000|2024-11-22 03:50:00|4313.5|4309.5|4315|4311|4318|4314|4308|4304|716
1732247700000|2024-11-22 03:55:00|4314.5|4310.5|4313|4309|4317|4313|4310|4306|1913
1732248000000|2024-11-22 04:00:00|4313.8|4304.8|4314.5|4305.5|4314.6|4305.6|4313.5|4304.5|4
1732248300000|2024-11-22 04:05:00|4314.6|4305.6|4312.7|4303.7|4314.7|4305.7|4312.4|4303.4|0
1732248600000|2024-11-22 04:10:00|4312.6|4303.6|4312.7|4303.7|4313.7|4304.7|4312.4|4303.4|0
1732248900000|2024-11-22 04:15:00|4312.6|4303.6|4313.4|4304.4|4313.8|4304.8|4312.6|4303.6|0
1732249200000|2024-11-22 04:20:00|4313.5|4304.5|4313.6|4304.6|4314.2|4305.2|4313.3|4304.3|0
1732249500000|2024-11-22 04:25:00|4313.5|4304.5|4313.7|4304.7|4314|4305|4313.2|4304.2|0
1732249800000|2024-11-22 04:30:00|4313.8|4304.8|4314.7|4305.7|4314.8|4305.8|4313.6|4304.6|0
1732250100000|2024-11-22 04:35:00|4314.6|4305.6|4315.3|4306.3|4315.9|4306.9|4314.5|4305.5|0
1732250400000|2024-11-22 04:40:00|4315.2|4306.2|4314.6|4305.6|4315.5|4306.5|4314.5|4305.5|0
1732250700000|2024-11-22 04:45:00|4314.7|4305.7|4314.3|4305.3|4314.7|4305.7|4313.9|4304.9|0
1732251000000|2024-11-22 04:50:00|4314.4|4305.4|4314.9|4305.9|4315|4306|4314.3|4305.3|0
1732251300000|2024-11-22 04:55:00|4314.8|4305.8|4314.5|4305.5|4314.8|4305.8|4314.4|4305.4|1
1732251600000|2024-11-22 05:00:00|4314.6|4305.6|4316.5|4312.5|4324|4320|4303|4299|1863
1732251900000|2024-11-22 05:05:00|4317|4313|4322|4318|4326|4322|4312|4308|862
1732252200000|2024-11-22 05:10:00|4321|4317|4303.5|4299.5|4325|4321|4303|4299|3237
1732252500000|2024-11-22 05:15:00|4303|4299|4287|4283|4304|4300|4286|4282|1693
1732252800000|2024-11-22 05:20:00|4286|4282|4299|4295|4300.5|4296.5|4285|4281|1134
1732253100000|2024-11-22 05:25:00|4298|4294|4306|4302|4306|4302|4297|4293|969
1732253400000|2024-11-22 05:30:00|4307|4303|4303|4299|4308|4304|4298|4294|1100
1732253700000|2024-11-22 05:35:00|4304|4300|4295|4291|4304.5|4300.5|4294|4290|636
1732254000000|2024-11-22 05:40:00|4294.5|4290.5|4291|4287|4297|4293|4288|4284|768
1732254300000|2024-11-22 05:45:00|4290.5|4286.5|4298|4294|4299|4295|4287|4283|799
1732254600000|2024-11-22 05:50:00|4297.5|4293.5|4294|4290|4305|4301|4293|4289|667
1732254900000|2024-11-22 05:55:00|4293.5|4289.5|4286.5|4282.5|4293.5|4289.5|4285|4281|628
1732255200000|2024-11-22 06:00:00|4286|4282|4280|4276|4291|4287|4279|4275|905
1732255500000|2024-11-22 06:05:00|4279|4275|4283|4279|4284|4280|4277|4273|998
1732255800000|2024-11-22 06:10:00|4282|4278|4279|4275|4283|4279|4273|4269|829
1732256100000|2024-11-22 06:15:00|4278.5|4274.5|4278.5|4274.5|4286|4282|4276|4272|1309
1732256400000|2024-11-22 06:20:00|4278|4274|4276|4272|4283|4279|4275|4271|488
1732256700000|2024-11-22 06:25:00|4277|4273|4291|4287|4291|4287|4275|4271|861
1732257000000|2024-11-22 06:30:00|4290|4286|4278|4274|4291|4287|4274.5|4270.5|832
1732257300000|2024-11-22 06:35:00|4277|4273|4265|4261|4278|4274|4264|4260|812
1732257600000|2024-11-22 06:40:00|4265.5|4261.5|4261|4257|4270|4266|4257|4253|1315
1732257900000|2024-11-22 06:45:00|4261.5|4257.5|4253|4249|4264|4260|4253|4249|725
1732258200000|2024-11-22 06:50:00|4252.5|4248.5|4246|4242|4253|4249|4241|4237|2259
1732258500000|2024-11-22 06:55:00|4245|4241|4246|4242|4250|4246|4244|4240|994
1732258800000|2024-11-22 07:00:00|4244|4240|4236.5|4232.5|4249.5|4245.5|4233|4229|1206
1732259100000|2024-11-22 07:05:00|4236|4232|4230.5|4226.5|4238|4234|4227.5|4223.5|808
1732259400000|2024-11-22 07:10:00|4230|4226|4238|4234|4241|4237|4230|4226|888
1732259700000|2024-11-22 07:15:00|4237.5|4233.5|4236|4232|4241|4237|4234.5|4230.5|843
1732260000000|2024-11-22 07:20:00|4235.5|4231.5|4238|4234|4240.5|4236.5|4235|4231|789
1732260300000|2024-11-22 07:25:00|4237|4233|4241|4237|4241|4237|4235.5|4231.5|811
1732260600000|2024-11-22 07:30:00|4242.5|4238.5|4246|4242|4249|4245|4240|4236|1164
1732260900000|2024-11-22 07:35:00|4245.5|4241.5|4244|4240|4248|4244|4243.5|4239.5|1063
1732261200000|2024-11-22 07:40:00|4245|4241|4251|4247|4252|4248|4244|4240|1553
1732261500000|2024-11-22 07:45:00|4252|4248|4249|4245|4252|4248|4248|4244|1255
1732261800000|2024-11-22 07:50:00|4248.5|4244.5|4250.5|4246.5|4251.5|4247.5|4247.5|4243.5|2014
1732262100000|2024-11-22 07:55:00|4250|4246|4242|4238|4250|4246|4242|4238|2058
1732262400000|2024-11-22 08:00:00|4242.5|4238.5|4240|4236|4243|4239|4238|4234|1313
1732262700000|2024-11-22 08:05:00|4241|4237|4244|4240|4246|4242|4240|4236|1543
1732263000000|2024-11-22 08:10:00|4245|4241|4244|4240|4247|4243|4243|4239|1577
1732263300000|2024-11-22 08:15:00|4243|4239|4240.5|4236.5|4244|4240|4237|4233|952
1732263600000|2024-11-22 08:20:00|4241|4237|4245|4241|4245|4241|4240|4236|896
1732263900000|2024-11-22 08:25:00|4245.5|4241.5|4246|4242|4246.5|4242.5|4238|4234|2145
1732264200000|2024-11-22 08:30:00|4245.8|4236.8|4244.9|4235.9|4246.2|4237.2|4244|4235|2680
1732264500000|2024-11-22 08:35:00|4244.8|4235.8|4245.3|4236.3|4246.9|4237.9|4244.5|4235.5|0
1732264800000|2024-11-22 08:40:00|4245.2|4236.2|4245.2|4236.2|4245.9|4236.9|4244.3|4235.3|0
1732265100000|2024-11-22 08:45:00|4245.1|4236.1|4245.2|4236.2|4245.6|4236.6|4244.1|4235.1|0
1732265400000|2024-11-22 08:50:00|4245.3|4236.3|4244.6|4235.6|4245.7|4236.7|4244.4|4235.4|0
1732265700000|2024-11-22 08:55:00|4244.7|4235.7|4243.9|4234.9|4245|4236|4243.6|4234.6|0
1732266000000|2024-11-22 09:00:00|4244|4235|4243.5|4234.5|4244|4235|4241.2|4232.2|0
1732266300000|2024-11-22 09:05:00|4243.6|4234.6|4239.9|4230.9|4243.9|4234.9|4239.4|4230.4|0
1732266600000|2024-11-22 09:10:00|4239.8|4230.8|4238.9|4229.9|4239.8|4230.8|4238.4|4229.4|0
1732266900000|2024-11-22 09:15:00|4239|4230|4229|4223|4239|4230.5|4221|4215|630
1732267200000|2024-11-22 09:20:00|4228|4222|4218.5|4212.5|4230.5|4224.5|4218.5|4212.5|232
1732267500000|2024-11-22 09:25:00|4218|4212|4212.5|4206.5|4218|4212|4208|4202|175
1732267800000|2024-11-22 09:30:00|4213|4207|4207|4201|4213|4207|4206|4200|50
1732268100000|2024-11-22 09:35:00|4206.5|4200.5|4215.5|4209.5|4217|4211|4206.5|4200.5|54
1732268400000|2024-11-22 09:40:00|4215|4209|4218|4212|4219|4213|4210|4204|99
1732268700000|2024-11-22 09:45:00|4218.5|4212.5|4220|4214|4221|4215|4215|4209|17
1732269000000|2024-11-22 09:50:00|4219.5|4213.5|4220.5|4214.5|4222|4216|4219|4213|21
1732269300000|2024-11-22 09:55:00|4220|4214|4218|4212|4221|4215|4218|4212|26
1732269600000|2024-11-22 10:00:00|4217|4211|4218.5|4212.5|4220|4214|4213|4207|23
1732269900000|2024-11-22 10:05:00|4218|4212|4216.5|4210.5|4218|4212|4215|4209|20
1732270200000|2024-11-22 10:10:00|4217|4211|4220|4214|4220|4214|4215|4209|38
1732270500000|2024-11-22 10:15:00|4220.5|4213.5|4224.5|4216.5|4224.5|4216.5|4219.5|4212.5|53
1732270800000|2024-11-22 10:20:00|4223.5|4215.5|4223.5|4215.5|4224.5|4217.5|4222.5|4215.5|7
1732271100000|2024-11-22 10:25:00|4224.5|4216.5|4225.5|4217.5|4227.5|4219.5|4224.5|4216.5|10
1732271400000|2024-11-22 10:30:00|4224.5|4216.5|4226.5|4219.5|4228.5|4221.5|4222.5|4215.5|41
1732271700000|2024-11-22 10:35:00|4227.5|4220.5|4232.5|4224.5|4233.5|4226.5|4226.5|4219.5|50
1732272000000|2024-11-22 10:40:00|4231.5|4223.5|4233.5|4226.5|4234.5|4227.5|4230.5|4223.5|26
1732272300000|2024-11-22 10:45:00|4232.5|4225.5|4235.5|4228.5|4237.5|4230.5|4232.5|4225.5|12
1732272600000|2024-11-22 10:50:00|4236.5|4229.5|4237.5|4230.5|4239.5|4231.5|4235.5|4228.5|9
1732272900000|2024-11-22 10:55:00|4238.5|4229.5|4236.5|4229.5|4238.5|4230.5|4235.5|4228.5|11
1732273200000|2024-11-22 11:00:00|4235.5|4228.5|4234.5|4227.5|4237.5|4230.5|4233.5|4226.5|16
1732273500000|2024-11-22 11:05:00|4235.5|4226.5|4236.5|4229.5|4239.5|4232.5|4234.5|4226.5|32
1732273800000|2024-11-22 11:10:00|4235.5|4228.5|4234.5|4226.5|4236.5|4229.5|4233.5|4226.5|17
1732274100000|2024-11-22 11:15:00|4233.5|4227.5|4234.5|4226.5|4235.5|4228.5|4233.5|4226.5|3
1732274400000|2024-11-22 11:20:00|4233.5|4227.5|4233.5|4226.5|4236.5|4229.5|4233.5|4226.5|77
1732274700000|2024-11-22 11:25:00|4234.5|4227.5|4234.5|4227.5|4234.5|4227.5|4233.5|4225.5|10
1732275000000|2024-11-22 11:30:00|4235.5|4226.5|4231.5|4224.5|4236.5|4228.5|4230.5|4223.5|52
1732275300000|2024-11-22 11:35:00|4230.5|4223.5|4229.5|4221.5|4233.5|4225.5|4228.5|4220.5|73
1732275600000|2024-11-22 11:40:00|4230.5|4222.5|4230.5|4223.5|4231.5|4224.5|4230.5|4221.5|7
1732275900000|2024-11-22 11:45:00|4229.5|4222.5|4231.5|4224.5|4232.5|4225.5|4229.5|4222.5|45
1732276200000|2024-11-22 11:50:00|4230.5|4223.5|4232.5|4225.5|4233.5|4225.5|4230.5|4223.5|19
1732276500000|2024-11-22 11:55:00|4233.5|4224.5|4233.5|4226.5|4234.5|4226.5|4231.5|4224.5|17
1732276800000|2024-11-22 12:00:00|4234.5|4227.5|4234.5|4226.5|4236.5|4229.5|4233.5|4226.5|84
1732277100000|2024-11-22 12:05:00|4233.5|4225.5|4235.5|4228.5|4235.5|4228.5|4232.5|4225.5|29
1732277400000|2024-11-22 12:10:00|4234.5|4227.5|4234.5|4227.5|4236.5|4229.5|4234.5|4227.5|13
1732277700000|2024-11-22 12:15:00|4235.5|4228.5|4236.5|4228.5|4237.5|4230.5|4235.5|4227.5|21
1732278000000|2024-11-22 12:20:00|4235.5|4229.5|4237.5|4230.5|4237.5|4230.5|4235.5|4228.5|10
1732278300000|2024-11-22 12:25:00|4236.5|4229.5|4238.5|4231.5|4238.5|4231.5|4235.5|4228.5|3
1732278600000|2024-11-22 12:30:00|4237.5|4230.5|4239.5|4232.5|4240.5|4233.5|4235.5|4228.5|24
1732278900000|2024-11-22 12:35:00|4240.5|4231.5|4241.5|4234.5|4241.5|4234.5|4239.5|4231.5|7
1732279200000|2024-11-22 12:40:00|4240.5|4233.5|4241.5|4234.5|4242.5|4234.5|4239.5|4232.5|5
1732279500000|2024-11-22 12:45:00|4240.5|4233.5|4243.5|4235.5|4244.5|4237.5|4240.5|4233.5|37
1732279800000|2024-11-22 12:50:00|4242.5|4236.5|4243.5|4236.5|4244.5|4236.5|4241.5|4234.5|9
1732280100000|2024-11-22 12:55:00|4244.5|4237.5|4243.5|4236.5|4244.5|4237.5|4240.5|4233.5|67
1732280400000|2024-11-22 13:00:00|4242.5|4235.5|4243.5|4235.5|4243.5|4236.5|4241.5|4234.5|8
1732280700000|2024-11-22 13:05:00|4242.5|4236.5|4244.5|4237.5|4245.5|4238.5|4242.5|4235.5|10
1732281000000|2024-11-22 13:10:00|4245.5|4238.5|4249.5|4242.5|4251.5|4244.5|4244.5|4237.5|71
1732281300000|2024-11-22 13:15:00|4250.5|4243.5|4249.5|4241.5|4250.5|4243.5|4248.5|4240.5|34
1732281600000|2024-11-22 13:20:00|4248.5|4242.5|4251.5|4243.5|4251.5|4244.5|4248.5|4241.5|23
1732281900000|2024-11-22 13:25:00|4250.5|4244.5|4248.5|4241.5|4252.5|4245.5|4248.5|4240.5|41
1732282200000|2024-11-22 13:30:00|4249.5|4242.5|4250.5|4243.5|4251.5|4244.5|4248.5|4241.5|93
1732282500000|2024-11-22 13:35:00|4249.5|4242.5|4249.5|4242.5|4252.5|4245.5|4249.5|4242.5|56
1732282800000|2024-11-22 13:40:00|4250.5|4241.5|4252.5|4245.5|4252.5|4245.5|4250.5|4241.5|83
1732283100000|2024-11-22 13:45:00|4251.5|4244.5|4249.5|4242.5|4252.5|4245.5|4248.5|4241.5|24
1732283400000|2024-11-22 13:50:00|4248.5|4241.5|4250.5|4243.5|4250.5|4243.5|4247.5|4240.5|67
1732283700000|2024-11-22 13:55:00|4249.5|4242.5|4249|4243|4250.5|4243.5|4249|4241.5|8
1732284000000|2024-11-22 14:00:00|4249.5|4243.5|4250|4244|4251|4245|4247.5|4241.5|20
1732284300000|2024-11-22 14:05:00|4250.5|4244.5|4253|4247|4253.5|4247.5|4250|4244|65
1732284600000|2024-11-22 14:10:00|4252.5|4246.5|4252|4246|4252.5|4246.5|4248|4242|16
1732284900000|2024-11-22 14:15:00|4252.5|4246.5|4247|4241|4253|4247|4246|4240|36
1732285200000|2024-11-22 14:20:00|4247.5|4241.5|4248|4242|4249|4243|4245|4239|24
1732285500000|2024-11-22 14:25:00|4247.5|4241.5|4243.5|4237.5|4248|4242|4242|4236|20
1732285800000|2024-11-22 14:30:00|4244|4238|4249|4243|4254|4248|4240.5|4234.5|346
1732286100000|2024-11-22 14:35:00|4249.5|4243.5|4253.5|4247.5|4256.5|4250.5|4242.5|4236.5|230
1732286400000|2024-11-22 14:40:00|4253|4247|4250.5|4244.5|4255|4249|4244.5|4238.5|196
1732286700000|2024-11-22 14:45:00|4248|4242|4249.5|4243.5|4251.5|4245.5|4242|4236|131
1732287000000|2024-11-22 14:50:00|4249|4243|4238.5|4232.5|4249.5|4243.5|4238|4232|240
1732287300000|2024-11-22 14:55:00|4239|4233|4236.5|4230.5|4239.5|4233.5|4233.5|4227.5|91
1732287600000|2024-11-22 15:00:00|4237|4231|4240.5|4234.5|4241.5|4235.5|4234|4228|77
1732287900000|2024-11-22 15:05:00|4241|4235|4232|4226|4244.5|4238.5|4229.5|4223.5|109
1732288200000|2024-11-22 15:10:00|4231.5|4225.5|4237.5|4231.5|4242|4236|4231.5|4225.5|84
1732288500000|2024-11-22 15:15:00|4238|4232|4239|4233|4241|4235|4235.5|4229.5|64
1732288800000|2024-11-22 15:20:00|4238.5|4232.5|4242|4236|4242.5|4236.5|4234|4228|143
1732289100000|2024-11-22 15:25:00|4242.5|4236.5|4240|4234|4244|4238|4239|4233|48
1732289400000|2024-11-22 15:30:00|4240.5|4234.5|4239|4233|4242|4236|4237|4231|10
1732289700000|2024-11-22 15:35:00|4238.5|4232.5|4246|4240|4246|4240|4238.5|4232.5|24
1732290000000|2024-11-22 15:40:00|4245.5|4239.5|4241.5|4235.5|4245.5|4239.5|4239|4233|35
1732290300000|2024-11-22 15:45:00|4242|4236|4238.5|4232.5|4243|4237|4238|4232|36
1732290600000|2024-11-22 15:50:00|4238|4232|4236.5|4230.5|4239|4233|4235.5|4229.5|47
1732290900000|2024-11-22 15:55:00|4237|4231|4234.5|4228.5|4237|4231|4233|4227|31
1732291200000|2024-11-22 16:00:00|4235|4229|4237|4231|4237|4231|4232|4226|46
1732291500000|2024-11-22 16:05:00|4237.5|4231.5|4234|4228|4238|4232|4234|4228|19
1732291800000|2024-11-22 16:10:00|4234.5|4228.5|4238|4232|4238.5|4232.5|4233.5|4227.5|27
1732292100000|2024-11-22 16:15:00|4237.5|4231.5|4233.5|4227.5|4239|4233|4233|4227|29
1732292400000|2024-11-22 16:20:00|4234|4228|4234|4228|4236|4230|4232|4226|26
1732292700000|2024-11-22 16:25:00|4233.5|4227.5|4235|4229|4237|4231|4232|4226|62
1732293000000|2024-11-22 16:30:00|4234.5|4228.5|4233|4227|4235.5|4229.5|4230|4224|35
1732293300000|2024-11-22 16:35:00|4234|4228|4238|4232|4238|4232|4233.5|4227.5|31
1732293600000|2024-11-22 16:40:00|4237.5|4231.5|4236|4230|4238.5|4232.5|4234.5|4228.5|64
1732293900000|2024-11-22 16:45:00|4235.5|4229.5|4239|4233|4239.5|4233.5|4235|4229|27
1732294200000|2024-11-22 16:50:00|4239.5|4233.5|4239.5|4233.5|4240.5|4234.5|4238|4232|29
1732294500000|2024-11-22 16:55:00|4239|4233|4242|4236|4244|4238|4238|4232|23
1732294800000|2024-11-22 17:00:00|4242.5|4236.5|4245|4239|4245.5|4239.5|4240.5|4234.5|77
1732295100000|2024-11-22 17:05:00|4245.5|4239.5|4245|4239|4247|4241|4244|4238|41
1732295400000|2024-11-22 17:10:00|4245.5|4239.5|4247|4241|4248|4242|4245|4239|31
1732295700000|2024-11-22 17:15:00|4247.5|4241.5|4245|4239|4247.5|4241.5|4244|4238|46
1732296000000|2024-11-22 17:20:00|4244.5|4238.5|4245|4239|4246|4240|4243|4237|43
1732296300000|2024-11-22 17:25:00|4245.5|4239.5|4243|4237|4247|4241|4243|4237|16
1732296600000|2024-11-22 17:30:00|4243.5|4237.5|4243|4237|4244.5|4238.5|4242|4236|17
1732296900000|2024-11-22 17:35:00|4242.5|4236.5|4240|4234|4244|4238|4239|4233|12
1732297200000|2024-11-22 17:40:00|4239.5|4233.5|4241.5|4235.5|4242|4236|4239|4233|11
1732297500000|2024-11-22 17:45:00|4242|4236|4241.5|4235.5|4242|4236|4240|4234|12
1732297800000|2024-11-22 17:50:00|4242|4236|4243|4237|4243|4237|4241.5|4235.5|28
1732298100000|2024-11-22 17:55:00|4242.5|4236.5|4244|4238|4245|4239|4242.5|4236.5|7
1732298400000|2024-11-22 18:00:00|4243.5|4237.5|4248|4242|4248.5|4242.5|4243|4237|64
1732298700000|2024-11-22 18:05:00|4248.5|4242.5|4248|4242|4251|4245|4248|4242|17
1732299000000|2024-11-22 18:10:00|4247.5|4241.5|4246.5|4240.5|4249|4243|4246|4240|7
1732299300000|2024-11-22 18:15:00|4247|4241|4249|4243|4250|4244|4246.5|4240.5|5
1732299600000|2024-11-22 18:20:00|4249.5|4243.5|4248|4242|4251.5|4245.5|4248|4242|73
1732299900000|2024-11-22 18:25:00|4247.5|4241.5|4245|4239|4249|4243|4245|4239|31
1732300200000|2024-11-22 18:30:00|4244|4238|4241.5|4235.5|4245|4239|4241|4235|25
1732300500000|2024-11-22 18:35:00|4242|4236|4244.5|4238.5|4244.5|4238.5|4241|4235|13
1732300800000|2024-11-22 18:40:00|4245|4239|4243|4237|4245|4239|4241.5|4235.5|4
1732301100000|2024-11-22 18:45:00|4243.5|4237.5|4246.5|4240.5|4247.5|4241.5|4243|4237|14
1732301400000|2024-11-22 18:50:00|4247|4241|4245.5|4239.5|4247|4241|4244|4238|5
1732301700000|2024-11-22 18:55:00|4245|4239|4245.9|4236.9|4247|4241|4244.5|4236.9|33
1732302000000|2024-11-22 19:00:00|4245.8|4236.8|4244.5|4235.5|4245.8|4236.8|4243.3|4234.3|0
1732302300000|2024-11-22 19:05:00|4244.4|4235.4|4241.3|4232.3|4244.5|4235.5|4241.2|4232.2|0
1732302600000|2024-11-22 19:10:00|4241.2|4232.2|4239.7|4230.7|4241.3|4232.3|4239.6|4230.6|0
1732302900000|2024-11-22 19:15:00|4239.6|4230.6|4240.6|4231.6|4240.6|4231.6|4238.7|4229.7|0
1732303200000|2024-11-22 19:20:00|4240.5|4231.5|4244.6|4235.6|4244.6|4235.6|4240.5|4231.5|0
1732303500000|2024-11-22 19:25:00|4244.5|4235.5|4243.4|4234.4|4244.9|4235.9|4243.4|4234.4|0
1732303800000|2024-11-22 19:30:00|4243.3|4234.3|4245.5|4236.5|4245.5|4236.5|4243.3|4234.3|0
1732304100000|2024-11-22 19:35:00|4246.1|4237.1|4245.7|4236.7|4246.2|4237.2|4244.9|4235.9|0
1732304400000|2024-11-22 19:40:00|4246.3|4237.3|4244.8|4235.8|4246.3|4237.3|4244.7|4235.7|0
1732304700000|2024-11-22 19:45:00|4244.9|4235.9|4243.9|4234.9|4245|4236|4243.6|4234.6|0
1732305000000|2024-11-22 19:50:00|4243.8|4234.8|4242.9|4233.9|4244|4235|4242.9|4233.9|0
1732305300000|2024-11-22 19:55:00|4242.8|4233.8|4242.8|4233.8|4243|4234|4242.1|4233.1|0
1732305600000|2024-11-22 20:00:00|4242.7|4233.7|4240.4|4231.4|4242.7|4233.7|4240|4231|0
1732305900000|2024-11-22 20:05:00|4240.5|4231.5|4240.5|4231.5|4241|4232|4240.1|4231.1|0
1732306200000|2024-11-22 20:10:00|4240.4|4231.4|4242.4|4233.4|4242.8|4233.8|4240|4231|0
1732306500000|2024-11-22 20:15:00|4242.3|4233.3|4243.1|4234.1|4243.1|4234.1|4242.3|4233.3|0
1732306800000|2024-11-22 20:20:00|4243|4234|4241.9|4232.9|4243.2|4234.2|4241.9|4232.9|0
1732307100000|2024-11-22 20:25:00|4241.8|4232.8|4237.7|4228.7|4241.9|4232.9|4237|4228|0
1732307400000|2024-11-22 20:30:00|4237.6|4228.6|4239.8|4230.8|4240|4231|4237.3|4228.3|0
1732307700000|2024-11-22 20:35:00|4240.4|4231.4|4242.6|4233.6|4243.2|4234.2|4240.4|4231.4|0
1732308000000|2024-11-22 20:40:00|4242.7|4233.7|4248.5|4239.5|4248.5|4239.5|4242.6|4233.6|0
1732308300000|2024-11-22 20:45:00|4248.4|4239.4|4241|4232|4248.5|4239.5|4240.9|4231.9|0
1732308600000|2024-11-22 20:50:00|4240.8|4231.8|4245.3|4236.3|4245.4|4236.4|4240.7|4231.7|0
1732308900000|2024-11-22 20:55:00|4245.5|4236.5|4243.4|4234.4|4249.1|4240.1|4243.3|4234.3|0
1732309200000|2024-11-22 21:00:00|4243.5|4234.5|4244.1|4235.1|4245.6|4236.6|4242.6|4233.6|0
1732309500000|2024-11-22 21:05:00|4244.2|4235.2|4244.4|4235.4|4245.1|4236.1|4243.9|4234.9|0
1732309800000|2024-11-22 21:10:00|4244.3|4235.3|4244|4235|4244.4|4235.4|4243.8|4234.8|0
1732310100000|2024-11-22 21:15:00|4243.9|4234.9|4243.9|4234.9|4244.4|4235.4|4243.6|4234.6|0
1732310400000|2024-11-22 21:20:00|4243.8|4234.8|4244.3|4235.3|4244.5|4235.5|4243.8|4234.8|0
1732310700000|2024-11-22 21:25:00|4244.4|4235.4|4243.9|4234.9|4244.5|4235.5|4243.7|4234.7|0
1732311000000|2024-11-22 21:30:00|4244|4235|4243.8|4234.8|4244.2|4235.2|4243.6|4234.6|0
1732311300000|2024-11-22 21:35:00|4243.9|4234.9|4245.1|4236.1|4245.1|4236.1|4243.9|4234.9|0
1732311600000|2024-11-22 21:40:00|4245|4236|4245.5|4236.5|4245.6|4236.6|4244.9|4235.9|0
1732311900000|2024-11-22 21:45:00|4245.4|4236.4|4245.3|4236.3|4246|4237|4245.3|4236.3|0
1732312200000|2024-11-22 21:50:00|4245.4|4236.4|4245.6|4236.6|4245.8|4236.8|4245.3|4236.3|0
1732312500000|2024-11-22 21:55:00|4245.5|4236.5|4245.6|4236.6|4245.8|4236.8|4245.3|4236.3|0
1732489500000|2024-11-24 23:05:00|4274.3|4265.3|4271.6|4262.6|4274.5|4265.5|4271.1|4262.1|0
1732489800000|2024-11-24 23:10:00|4273.8|4264.8|4277.8|4268.8|4278.2|4269.2|4273.6|4264.6|0
1732490100000|2024-11-24 23:15:00|4277.9|4268.9|4276.7|4267.7|4277.9|4268.9|4276.2|4267.2|0
1732490400000|2024-11-24 23:20:00|4276.6|4267.6|4276.4|4267.4|4276.7|4267.7|4275.9|4266.9|0
1732490700000|2024-11-24 23:25:00|4276.3|4267.3|4277.5|4268.5|4277.8|4268.8|4276.2|4267.2|0
1732491000000|2024-11-24 23:30:00|4277.4|4268.4|4277.4|4268.4|4277.7|4268.7|4277.1|4268.1|0
1732491300000|2024-11-24 23:35:00|4277.3|4268.3|4277.3|4268.3|4277.4|4268.4|4276.6|4267.6|0
1732491600000|2024-11-24 23:40:00|4277.4|4268.4|4274.3|4265.3|4278.1|4269.1|4273.5|4264.5|0
1732491900000|2024-11-24 23:45:00|4274.2|4265.2|4274|4265|4274.5|4265.5|4273.8|4264.8|0
1732492200000|2024-11-24 23:50:00|4274.1|4265.1|4274.1|4265.1|4274.2|4265.2|4273.7|4264.7|0
1732492500000|2024-11-24 23:55:00|4274.2|4265.2|4273.5|4264.5|4274.4|4265.4|4273.5|4264.5|0
1732492800000|2024-11-25 00:00:00|4273.7|4264.7|4274.1|4265.1|4274.3|4265.3|4273.6|4264.6|0
1732493100000|2024-11-25 00:05:00|4274.2|4265.2|4274.3|4265.3|4274.7|4265.7|4274|4265|0
1732493400000|2024-11-25 00:10:00|4274.4|4265.4|4265.8|4256.8|4275|4266|4265.4|4256.4|0
1732493700000|2024-11-25 00:15:00|4265.9|4256.9|4266.2|4257.2|4267.3|4258.3|4265.9|4256.9|0
1732494000000|2024-11-25 00:20:00|4266.3|4257.3|4266.4|4257.4|4266.5|4257.5|4265.9|4256.9|0
1732494300000|2024-11-25 00:25:00|4266.5|4257.5|4266.3|4257.3|4266.6|4257.6|4266.3|4257.3|0
1732494600000|2024-11-25 00:30:00|4266.4|4257.4|4266.1|4257.1|4266.4|4257.4|4265.9|4256.9|0
1732494900000|2024-11-25 00:35:00|4266.2|4257.2|4266.6|4257.6|4266.7|4257.7|4266.2|4257.2|0
1732495200000|2024-11-25 00:40:00|4266.7|4257.7|4267.3|4258.3|4267.3|4258.3|4266.2|4257.2|0
1732495500000|2024-11-25 00:45:00|4267.4|4258.4|4267.6|4258.6|4267.6|4258.6|4267.3|4258.3|0
1732495800000|2024-11-25 00:50:00|4267.7|4258.7|4268.1|4259.1|4268.2|4259.2|4267.7|4258.7|0
1732496100000|2024-11-25 00:55:00|4268|4259|4267.7|4258.7|4268.3|4259.3|4266.1|4257.1|0
1732496400000|2024-11-25 01:00:00|4267.8|4258.8|4267.9|4258.9|4268.2|4259.2|4267.6|4258.6|0
1732496700000|2024-11-25 01:05:00|4268|4259|4267.9|4258.9|4268.2|4259.2|4267.8|4258.8|0
1732497000000|2024-11-25 01:10:00|4267.8|4258.8|4268|4259|4268.1|4259.1|4267.7|4258.7|0
1732497300000|2024-11-25 01:15:00|4274.5|4270.5|4278.5|4274.5|4288.5|4284.5|4272.5|4268.5|3935
1732497600000|2024-11-25 01:20:00|4279|4275|4279.5|4275.5|4282.5|4278.5|4276.5|4272.5|377
1732497900000|2024-11-25 01:25:00|4280|4276|4278.5|4274.5|4282|4278|4274|4270|985
1732498200000|2024-11-25 01:30:00|4280|4276|4273|4269|4286.5|4282.5|4267|4263|2856
1732498500000|2024-11-25 01:35:00|4272|4268|4271|4267|4278.5|4274.5|4260|4256|2489
1732498800000|2024-11-25 01:40:00|4270|4266|4261.5|4257.5|4279.5|4275.5|4260.5|4256.5|3672
1732499100000|2024-11-25 01:45:00|4260.5|4256.5|4244.5|4240.5|4260.5|4256.5|4240.5|4236.5|2409
1732499400000|2024-11-25 01:50:00|4244|4240|4236.5|4232.5|4245.5|4241.5|4231.5|4227.5|2587
1732499700000|2024-11-25 01:55:00|4237.5|4233.5|4235|4231|4246.5|4242.5|4226.5|4222.5|2959
1732500000000|2024-11-25 02:00:00|4235.5|4231.5|4250|4246|4255.5|4251.5|4234.5|4230.5|2244
1732500300000|2024-11-25 02:05:00|4250.5|4246.5|4245|4241|4252.5|4248.5|4235.5|4231.5|1206
1732500600000|2024-11-25 02:10:00|4245.5|4241.5|4269.5|4265.5|4270.5|4266.5|4244.5|4240.5|7659
1732500900000|2024-11-25 02:15:00|4269|4265|4261|4257|4273.5|4269.5|4259.5|4255.5|2283
1732501200000|2024-11-25 02:20:00|4260.5|4256.5|4250.5|4246.5|4267.5|4263.5|4246.5|4242.5|4098
1732501500000|2024-11-25 02:25:00|4251.5|4247.5|4256.5|4252.5|4264.5|4260.5|4241.5|4237.5|13274
1732501800000|2024-11-25 02:30:00|4257.5|4253.5|4262.5|4258.5|4266|4262|4253.5|4249.5|2842
1732502100000|2024-11-25 02:35:00|4263|4259|4254.5|4250.5|4264.5|4260.5|4248.5|4244.5|948
1732502400000|2024-11-25 02:40:00|4253.5|4249.5|4247.5|4243.5|4258.5|4254.5|4246|4242|16708
1732502700000|2024-11-25 02:45:00|4247|4243|4240|4236|4254|4250|4239.5|4235.5|924
1732503000000|2024-11-25 02:50:00|4239.5|4235.5|4244.5|4240.5|4248|4244|4238.5|4234.5|1164
1732503300000|2024-11-25 02:55:00|4244|4240|4242.5|4238.5|4248.5|4244.5|4238|4234|1363
1732503600000|2024-11-25 03:00:00|4243|4239|4233|4229|4243.5|4239.5|4229.5|4225.5|2880
1732503900000|2024-11-25 03:05:00|4232.5|4228.5|4223.5|4219.5|4236.5|4232.5|4221.5|4217.5|1115
1732504200000|2024-11-25 03:10:00|4222.5|4218.5|4230.5|4226.5|4230.5|4226.5|4218|4214|973
1732504500000|2024-11-25 03:15:00|4230|4226|4231.5|4227.5|4241.5|4237.5|4228.5|4224.5|1365
1732504800000|2024-11-25 03:20:00|4232.5|4228.5|4234.5|4230.5|4237.5|4233.5|4228.5|4224.5|602
1732505100000|2024-11-25 03:25:00|4233.5|4229.5|4220|4216|4235.5|4231.5|4217.5|4213.5|1613
1732505400000|2024-11-25 03:30:00|4219.5|4215.5|4209.5|4205.5|4221.5|4217.5|4206.5|4202.5|838
1732505700000|2024-11-25 03:35:00|4209|4205|4214.5|4210.5|4218.5|4214.5|4208.5|4204.5|700
1732506000000|2024-11-25 03:40:00|4214|4210|4208.5|4204.5|4214.5|4210.5|4205.5|4201.5|543
1732506300000|2024-11-25 03:45:00|4208|4204|4214.5|4210.5|4215.5|4211.5|4206.5|4202.5|468
1732506600000|2024-11-25 03:50:00|4214|4210|4214.5|4210.5|4216.5|4212.5|4212.5|4208.5|443
1732506900000|2024-11-25 03:55:00|4214|4210|4216.5|4212.5|4218.5|4214.5|4214|4210|450
1732507200000|2024-11-25 04:00:00|4220.4|4211.4|4220.7|4211.7|4220.7|4211.7|4220.4|4211.4|0
1732507500000|2024-11-25 04:05:00|4220.6|4211.6|4220.5|4211.5|4220.9|4211.9|4220.4|4211.4|0
1732507800000|2024-11-25 04:10:00|4220.4|4211.4|4220.5|4211.5|4220.6|4211.6|4220.2|4211.2|0
1732508100000|2024-11-25 04:15:00|4220.4|4211.4|4220.3|4211.3|4220.6|4211.6|4220.3|4211.3|0
1732508400000|2024-11-25 04:20:00|4220.4|4211.4|4220.5|4211.5|4220.5|4211.5|4220.4|4211.4|0
1732508700000|2024-11-25 04:25:00|4220.4|4211.4|4220.8|4211.8|4220.8|4211.8|4220.4|4211.4|0
1732509000000|2024-11-25 04:30:00|4220.7|4211.7|4220.4|4211.4|4220.8|4211.8|4220.3|4211.3|0
1732509300000|2024-11-25 04:35:00|4220.5|4211.5|4220.5|4211.5|4220.6|4211.6|4220.3|4211.3|0
1732509600000|2024-11-25 04:40:00|4220.4|4211.4|4220.6|4211.6|4220.6|4211.6|4220.4|4211.4|0
1732509900000|2024-11-25 04:45:00|4220.5|4211.5|4220.3|4211.3|4220.7|4211.7|4220.2|4211.2|0
1732510200000|2024-11-25 04:50:00|4220.2|4211.2|4220.1|4211.1|4220.3|4211.3|4220.1|4211.1|0
1732510500000|2024-11-25 04:55:00|4220.2|4211.2|4220.2|4211.2|4220.3|4211.3|4220|4211|10
1732510800000|2024-11-25 05:00:00|4211.5|4207.5|4216.5|4212.5|4220.5|4216.5|4207.5|4203.5|4183
1732511100000|2024-11-25 05:05:00|4218|4214|4229.5|4225.5|4229.5|4225.5|4215.5|4211.5|889
1732511400000|2024-11-25 05:10:00|4228.5|4224.5|4233.5|4229.5|4237.5|4233.5|4223.5|4219.5|916
1732511700000|2024-11-25 05:15:00|4233|4229|4218.5|4214.5|4233|4229|4215.5|4211.5|1140
1732512000000|2024-11-25 05:20:00|4219|4215|4222.5|4218.5|4223.5|4219.5|4216.5|4212.5|231
1732512300000|2024-11-25 05:25:00|4223|4219|4221|4217|4225.5|4221.5|4217.5|4213.5|329
1732512600000|2024-11-25 05:30:00|4220.5|4216.5|4219.5|4215.5|4220.5|4216.5|4214.5|4210.5|1037
1732512900000|2024-11-25 05:35:00|4220|4216|4215.5|4211.5|4223.5|4219.5|4215|4211|553
1732513200000|2024-11-25 05:40:00|4215|4211|4204.5|4200.5|4219.5|4215.5|4203.5|4199.5|3302
1732513500000|2024-11-25 05:45:00|4205|4201|4207.5|4203.5|4207.5|4203.5|4200.5|4196.5|722
1732513800000|2024-11-25 05:50:00|4206.5|4202.5|4209.5|4205.5|4214|4210|4203.5|4199.5|3014
1732514100000|2024-11-25 05:55:00|4210|4206|4204.5|4200.5|4212|4208|4204.5|4200.5|3762
1732514400000|2024-11-25 06:00:00|4205|4201|4199|4195|4205.5|4201.5|4198.5|4194.5|1211
1732514700000|2024-11-25 06:05:00|4199.5|4195.5|4209.5|4205.5|4210.5|4206.5|4197.5|4193.5|1499
1732515000000|2024-11-25 06:10:00|4210.5|4206.5|4202.5|4198.5|4213.5|4209.5|4201.5|4197.5|2593
1732515300000|2024-11-25 06:15:00|4202|4198|4203.5|4199.5|4206|4202|4200.5|4196.5|718
1732515600000|2024-11-25 06:20:00|4203|4199|4214|4210|4219.5|4215.5|4202|4198|607
1732515900000|2024-11-25 06:25:00|4214.5|4210.5|4211.5|4207.5|4225|4221|4211.5|4207.5|819
1732516200000|2024-11-25 06:30:00|4210.5|4206.5|4216.5|4212.5|4221.5|4217.5|4207.5|4203.5|891
1732516500000|2024-11-25 06:35:00|4217|4213|4222.5|4218.5|4223|4219|4213.5|4209.5|611
1732516800000|2024-11-25 06:40:00|4223.5|4219.5|4229.5|4225.5|4229.5|4225.5|4221.5|4217.5|784
1732517100000|2024-11-25 06:45:00|4230|4226|4229.5|4225.5|4235.5|4231.5|4228.5|4224.5|1191
1732517400000|2024-11-25 06:50:00|4230.5|4226.5|4225.5|4221.5|4231.5|4227.5|4224.5|4220.5|1881
1732517700000|2024-11-25 06:55:00|4226.5|4222.5|4229|4225|4229|4225|4223.5|4219.5|1025
1732518000000|2024-11-25 07:00:00|4229.5|4225.5|4230.5|4226.5|4234.5|4230.5|4229|4225|777
1732518300000|2024-11-25 07:05:00|4231|4227|4236.5|4232.5|4239.5|4235.5|4230.5|4226.5|374
1732518600000|2024-11-25 07:10:00|4237|4233|4231|4227|4237.5|4233.5|4229.5|4225.5|356
1732518900000|2024-11-25 07:15:00|4230.5|4226.5|4240|4236|4241.5|4237.5|4230.5|4226.5|921
1732519200000|2024-11-25 07:20:00|4239.5|4235.5|4230|4226|4240|4236|4229.5|4225.5|630
1732519500000|2024-11-25 07:25:00|4230.5|4226.5|4231.5|4227.5|4234.5|4230.5|4228.5|4224.5|537
1732519800000|2024-11-25 07:30:00|4231|4227|4233|4229|4233.5|4229.5|4226.5|4222.5|343
1732520100000|2024-11-25 07:35:00|4232.5|4228.5|4229.5|4225.5|4232.5|4228.5|4229.5|4225.5|1113
1732520400000|2024-11-25 07:40:00|4228.5|4224.5|4234.5|4230.5|4236.5|4232.5|4228.5|4224.5|585
1732520700000|2024-11-25 07:45:00|4234|4230|4234.5|4230.5|4234.5|4230.5|4228.5|4224.5|487
1732521000000|2024-11-25 07:50:00|4235|4231|4233.5|4229.5|4238|4234|4233.5|4229.5|512
1732521300000|2024-11-25 07:55:00|4234|4230|4235.5|4231.5|4238.5|4234.5|4232.5|4228.5|714
1732521600000|2024-11-25 08:00:00|4235|4231|4230|4226|4235|4231|4227.5|4223.5|523
1732521900000|2024-11-25 08:05:00|4230.5|4226.5|4225.5|4221.5|4231.5|4227.5|4224.5|4220.5|1978
1732522200000|2024-11-25 08:10:00|4224|4220|4221.5|4217.5|4224.5|4220.5|4219.5|4215.5|1815
1732522500000|2024-11-25 08:15:00|4220.5|4216.5|4226.5|4222.5|4227.5|4223.5|4220.5|4216.5|1247
1732522800000|2024-11-25 08:20:00|4227.5|4223.5|4226.5|4222.5|4228.5|4224.5|4223.5|4219.5|254
1732523100000|2024-11-25 08:25:00|4225.5|4221.5|4224.5|4220.5|4226.5|4222.5|4220.5|4216.5|625
1732523400000|2024-11-25 08:30:00|4225|4216|4224.7|4215.7|4225|4216|4224.1|4215.1|60
1732523700000|2024-11-25 08:35:00|4224.6|4215.6|4225.6|4216.6|4225.7|4216.7|4224.4|4215.4|192
1732524000000|2024-11-25 08:40:00|4225.4|4216.4|4225.7|4216.7|4225.9|4216.9|4225.2|4216.2|0
1732524300000|2024-11-25 08:45:00|4225.6|4216.6|4225.3|4216.3|4225.6|4216.6|4224.6|4215.6|0
1732524600000|2024-11-25 08:50:00|4225.4|4216.4|4224.4|4215.4|4225.4|4216.4|4224|4215|0
1732524900000|2024-11-25 08:55:00|4224.3|4215.3|4224.3|4215.3|4225|4216|4223.9|4214.9|0
1732525200000|2024-11-25 09:00:00|4224.2|4215.2|4223.8|4214.8|4224.6|4215.6|4223.3|4214.3|0
1732525500000|2024-11-25 09:05:00|4223.7|4214.7|4224.3|4215.3|4224.8|4215.8|4223.5|4214.5|0
1732525800000|2024-11-25 09:10:00|4224.4|4215.4|4225.3|4216.3|4225.4|4216.4|4224.4|4215.4|0
1732526100000|2024-11-25 09:15:00|4228|4222|4231.5|4225.5|4232.5|4226.5|4223.5|4217.5|453
1732526400000|2024-11-25 09:20:00|4231|4225|4230|4224|4231.5|4225.5|4227.5|4221.5|34
1732526700000|2024-11-25 09:25:00|4229.5|4223.5|4229.5|4223.5|4231.5|4225.5|4229|4223|11
1732527000000|2024-11-25 09:30:00|4230|4224|4229.5|4223.5|4232.5|4226.5|4229.5|4223.5|260
1732527300000|2024-11-25 09:35:00|4230|4224|4231|4225|4231.5|4225.5|4228.5|4222.5|20
1732527600000|2024-11-25 09:40:00|4230.5|4224.5|4234.5|4228.5|4235|4229|4230.5|4224.5|6
1732527900000|2024-11-25 09:45:00|4233.5|4227.5|4239.5|4233.5|4239.5|4233.5|4233.5|4227.5|17
1732528200000|2024-11-25 09:50:00|4239|4233|4237.5|4231.5|4239|4233|4236.5|4230.5|11
1732528500000|2024-11-25 09:55:00|4236.5|4230.5|4233|4227|4236.5|4230.5|4231|4225|11
1732528800000|2024-11-25 10:00:00|4232.5|4226.5|4235.5|4229.5|4235.5|4229.5|4232|4226|17
1732529100000|2024-11-25 10:05:00|4235|4229|4233.5|4227.5|4235.5|4229.5|4232.5|4226.5|26
1732529400000|2024-11-25 10:10:00|4233|4227|4231.5|4225.5|4233|4227|4231.5|4225.5|6
1732529700000|2024-11-25 10:15:00|4232|4225|4235|4228|4238|4231|4231|4224|21
1732530000000|2024-11-25 10:20:00|4234|4227|4234|4227|4236|4228|4231|4224|27
1732530300000|2024-11-25 10:25:00|4233|4226|4234|4227|4236|4229|4233|4226|3
1732530600000|2024-11-25 10:30:00|4235|4228|4239|4232|4239|4232|4234|4227|14
1732530900000|2024-11-25 10:35:00|4238|4231|4238|4231|4240|4233|4238|4231|12
1732531200000|2024-11-25 10:40:00|4237|4230|4235|4228|4237|4231|4235|4228|5
1732531500000|2024-11-25 10:45:00|4234|4227|4235|4228|4235|4228|4232|4225|70
1732531800000|2024-11-25 10:50:00|4234|4227|4233|4226|4235|4228|4233|4226|11
1732532100000|2024-11-25 10:55:00|4232|4225|4233|4225|4234|4226|4232|4224|28
1732532400000|2024-11-25 11:00:00|4232|4226|4232|4225|4235|4228|4232|4225|4
1732532700000|2024-11-25 11:05:00|4233|4226|4230|4223|4233|4226|4229|4222|140
1732533000000|2024-11-25 11:10:00|4231|4224|4227|4220|4231|4224|4227|4220|32
1732533300000|2024-11-25 11:15:00|4226|4219|4227|4220|4228|4221|4226|4219|7
1732533600000|2024-11-25 11:20:00|4228|4219|4228|4221|4230|4223|4228|4219|13
1732533900000|2024-11-25 11:25:00|4227|4220|4229|4221|4231|4223|4227|4220|25
1732534200000|2024-11-25 11:30:00|4228|4222|4229|4222|4231|4223|4228|4222|0
1732534500000|2024-11-25 11:35:00|4230|4221|4229|4221|4230|4222|4227|4220|0
1732534800000|2024-11-25 11:40:00|4230|4222|4225|4218|4230|4222|4225|4217|121
1732535100000|2024-11-25 11:45:00|4226|4219|4228|4221|4229|4222|4226|4219|19
1732535400000|2024-11-25 11:50:00|4229|4222|4230|4223|4230|4223|4229|4221|1
1732535700000|2024-11-25 11:55:00|4229|4222|4229|4222|4230|4223|4229|4222|2
1732536000000|2024-11-25 12:00:00|4230|4223|4235|4227|4235|4228|4230|4223|18
1732536300000|2024-11-25 12:05:00|4234|4228|4231|4224|4235|4228|4231|4224|349
1732536600000|2024-11-25 12:10:00|4230|4223|4229|4222|4231|4223|4228|4220|4
1732536900000|2024-11-25 12:15:00|4230|4223|4227|4220|4230|4223|4227|4220|11
1732537200000|2024-11-25 12:20:00|4228|4221|4226|4219|4229|4222|4225|4218|2
1732537500000|2024-11-25 12:25:00|4225|4218|4226|4219|4227|4219|4225|4218|1
1732537800000|2024-11-25 12:30:00|4225|4218|4229|4222|4229|4222|4225|4218|5
1732538100000|2024-11-25 12:35:00|4230|4223|4231|4223|4231|4224|4229|4222|10
1732538400000|2024-11-25 12:40:00|4230|4224|4231|4223|4232|4225|4230|4223|8
1732538700000|2024-11-25 12:45:00|4230|4224|4231|4224|4232|4225|4230|4223|2
1732539000000|2024-11-25 12:50:00|4232|4225|4232|4225|4234|4227|4231|4224|1
1732539300000|2024-11-25 12:55:00|4233|4226|4231|4224|4234|4226|4231|4224|4
1732539600000|2024-11-25 13:00:00|4232|4225|4234|4226|4235|4228|4232|4225|5
1732539900000|2024-11-25 13:05:00|4233|4227|4232|4225|4234|4227|4230|4223|30
1732540200000|2024-11-25 13:10:00|4231|4224|4231|4224|4232|4225|4230|4222|2
1732540500000|2024-11-25 13:15:00|4230|4223|4235|4228|4236|4229|4230|4223|14
1732540800000|2024-11-25 13:20:00|4236|4229|4236|4229|4237|4230|4235|4227|20
1732541100000|2024-11-25 13:25:00|4235|4228|4236|4229|4238|4230|4234|4227|1
1732541400000|2024-11-25 13:30:00|4237|4230|4236|4229|4239|4232|4236|4229|17
1732541700000|2024-11-25 13:35:00|4235|4228|4235|4228|4236|4229|4233|4226|21
1732542000000|2024-11-25 13:40:00|4236|4229|4236|4229|4237|4230|4235|4228|1
1732542300000|2024-11-25 13:45:00|4237|4230|4237|4230|4238|4231|4236|4229|16
1732542600000|2024-11-25 13:50:00|4238|4231|4236|4229|4239|4232|4236|4229|32
1732542900000|2024-11-25 13:55:00|4237|4230|4237.5|4231.5|4239|4232|4237|4230|21
1732543200000|2024-11-25 14:00:00|4238|4232|4237.5|4231.5|4238.5|4232.5|4237|4231|31
1732543500000|2024-11-25 14:05:00|4238|4232|4236.5|4230.5|4239.5|4233.5|4235.5|4229.5|46
1732543800000|2024-11-25 14:10:00|4237.5|4231.5|4240.5|4234.5|4241.5|4235.5|4237|4231|56
1732544100000|2024-11-25 14:15:00|4241|4235|4240.5|4234.5|4241.5|4235.5|4239.5|4233.5|43
1732544400000|2024-11-25 14:20:00|4240|4234|4239.5|4233.5|4241.5|4235.5|4237.5|4231.5|67
1732544700000|2024-11-25 14:25:00|4240|4234|4243|4237|4244.5|4238.5|4238.5|4232.5|64
1732545000000|2024-11-25 14:30:00|4242.5|4236.5|4248.5|4242.5|4249.5|4243.5|4224|4218|663
1732545300000|2024-11-25 14:35:00|4249|4243|4252.5|4246.5|4254.5|4248.5|4241|4235|217
1732545600000|2024-11-25 14:40:00|4252|4246|4254.5|4248.5|4261.5|4255.5|4251.5|4245.5|344
1732545900000|2024-11-25 14:45:00|4254|4248|4246|4240|4256.5|4250.5|4246|4240|89
1732546200000|2024-11-25 14:50:00|4245.5|4239.5|4243.5|4237.5|4253.5|4247.5|4243|4237|141
1732546500000|2024-11-25 14:55:00|4244|4238|4244|4238|4246.5|4240.5|4239.5|4233.5|120
1732546800000|2024-11-25 15:00:00|4243.5|4237.5|4234.5|4228.5|4245.5|4239.5|4234.5|4228.5|135
1732547100000|2024-11-25 15:05:00|4233.5|4227.5|4238|4232|4239.5|4233.5|4231.5|4225.5|161
1732547400000|2024-11-25 15:10:00|4238.5|4232.5|4240.5|4234.5|4240.5|4234.5|4234.5|4228.5|143
1732547700000|2024-11-25 15:15:00|4240|4234|4241.5|4235.5|4246.5|4240.5|4238|4232|77
1732548000000|2024-11-25 15:20:00|4241|4235|4245|4239|4247.5|4241.5|4240.5|4234.5|37
1732548300000|2024-11-25 15:25:00|4244.5|4238.5|4253.5|4247.5|4253.5|4247.5|4243|4237|51
1732548600000|2024-11-25 15:30:00|4253|4247|4248.5|4242.5|4254.5|4248.5|4247.5|4241.5|56
1732548900000|2024-11-25 15:35:00|4248|4242|4247.5|4241.5|4250.5|4244.5|4246|4240|87
1732549200000|2024-11-25 15:40:00|4248|4242|4250.5|4244.5|4250.5|4244.5|4245.5|4239.5|32
1732549500000|2024-11-25 15:45:00|4250|4244|4246|4240|4250|4244|4244.5|4238.5|41
1732549800000|2024-11-25 15:50:00|4245.5|4239.5|4245|4239|4247|4241|4242.5|4236.5|36
1732550100000|2024-11-25 15:55:00|4245.5|4239.5|4247.5|4241.5|4247.5|4241.5|4244|4238|49
1732550400000|2024-11-25 16:00:00|4248|4242|4252|4246|4253.5|4247.5|4247.5|4241.5|50
1732550700000|2024-11-25 16:05:00|4251.5|4245.5|4244.5|4238.5|4253.5|4247.5|4243.5|4237.5|61
1732551000000|2024-11-25 16:10:00|4244|4238|4240.5|4234.5|4244|4238|4239.5|4233.5|23
1732551300000|2024-11-25 16:15:00|4241|4235|4247.5|4241.5|4247.5|4241.5|4239.5|4233.5|23
1732551600000|2024-11-25 16:20:00|4246.5|4240.5|4246.5|4240.5|4249.5|4243.5|4245.5|4239.5|49
1732551900000|2024-11-25 16:25:00|4247|4241|4240|4234|4247.5|4241.5|4238|4232|113
1732552200000|2024-11-25 16:30:00|4240.5|4234.5|4245.5|4239.5|4245.5|4239.5|4239.5|4233.5|50
1732552500000|2024-11-25 16:35:00|4245|4239|4241.5|4235.5|4245|4239|4241|4235|16
1732552800000|2024-11-25 16:40:00|4241|4235|4237|4231|4242.5|4236.5|4236.5|4230.5|59
1732553100000|2024-11-25 16:45:00|4237.5|4231.5|4239.5|4233.5|4240|4234|4236.5|4230.5|55
1732553400000|2024-11-25 16:50:00|4238.5|4232.5|4244.5|4238.5|4244.5|4238.5|4238.5|4232.5|39
1732553700000|2024-11-25 16:55:00|4244|4238|4244.5|4238.5|4245.5|4239.5|4243.5|4237.5|49
1732554000000|2024-11-25 17:00:00|4244|4238|4247.5|4241.5|4248|4242|4244|4238|26
1732554300000|2024-11-25 17:05:00|4247|4241|4249|4243|4249.5|4243.5|4246|4240|28
1732554600000|2024-11-25 17:10:00|4249.5|4243.5|4244|4238|4249.5|4243.5|4243.5|4237.5|21
1732554900000|2024-11-25 17:15:00|4244.5|4238.5|4244.5|4238.5|4245.5|4239.5|4244|4238|20
1732555200000|2024-11-25 17:20:00|4244|4238|4240.5|4234.5|4244|4238|4240.5|4234.5|21
1732555500000|2024-11-25 17:25:00|4241|4235|4241.5|4235.5|4243.5|4237.5|4239.5|4233.5|32
1732555800000|2024-11-25 17:30:00|4242|4236|4240.5|4234.5|4243.5|4237.5|4240.5|4234.5|25
1732556100000|2024-11-25 17:35:00|4241|4235|4241.5|4235.5|4241.5|4235.5|4239.5|4233.5|8
1732556400000|2024-11-25 17:40:00|4241|4235|4241.5|4235.5|4244.5|4238.5|4240.5|4234.5|36
1732556700000|2024-11-25 17:45:00|4241|4235|4243|4237|4243.5|4237.5|4237.5|4231.5|36
1732557000000|2024-11-25 17:50:00|4242.5|4236.5|4247.5|4241.5|4248.5|4242.5|4242.5|4236.5|33
1732557300000|2024-11-25 17:55:00|4248|4242|4246.5|4240.5|4248.5|4242.5|4245.5|4239.5|38
1732557600000|2024-11-25 18:00:00|4247|4241|4248.5|4242.5|4251|4245|4246.5|4240.5|19
1732557900000|2024-11-25 18:05:00|4249|4243|4246.5|4240.5|4250.5|4244.5|4246.5|4240.5|28
1732558200000|2024-11-25 18:10:00|4247|4241|4246.5|4240.5|4247.5|4241.5|4246.5|4240.5|9
1732558500000|2024-11-25 18:15:00|4247.5|4241.5|4244.5|4238.5|4247.5|4241.5|4244.5|4238.5|65
1732558800000|2024-11-25 18:20:00|4245|4239|4247|4241|4247.5|4241.5|4243.5|4237.5|10
1732559100000|2024-11-25 18:25:00|4246.5|4240.5|4249.5|4243.5|4249.5|4243.5|4246.5|4240.5|8
1732559400000|2024-11-25 18:30:00|4250|4244|4250.5|4244.5|4251.5|4245.5|4249.5|4243.5|11
1732559700000|2024-11-25 18:35:00|4251|4245|4254.5|4248.5|4254.5|4248.5|4249.5|4243.5|48
1732560000000|2024-11-25 18:40:00|4254|4248|4254.5|4248.5|4255.5|4249.5|4253.5|4247.5|57
1732560300000|2024-11-25 18:45:00|4255|4249|4259|4253|4259.5|4253.5|4254.5|4248.5|69
1732560600000|2024-11-25 18:50:00|4258.5|4252.5|4257.5|4251.5|4260.5|4254.5|4256|4250|62
1732560900000|2024-11-25 18:55:00|4258|4252|4262.9|4253.9|4262.9|4256|4257|4251|90
1732561200000|2024-11-25 19:00:00|4262.8|4253.8|4261.6|4252.6|4263|4254|4261.6|4252.6|2
1732561500000|2024-11-25 19:05:00|4261.5|4252.5|4263.1|4254.1|4263.1|4254.1|4261.4|4252.4|0
1732561800000|2024-11-25 19:10:00|4263.2|4254.2|4263.1|4254.1|4263.2|4254.2|4261.3|4252.3|0
1732562100000|2024-11-25 19:15:00|4263.2|4254.2|4264.3|4255.3|4264.4|4255.4|4263.1|4254.1|0
1732562400000|2024-11-25 19:20:00|4264.2|4255.2|4261.1|4252.1|4264.3|4255.3|4260.1|4251.1|0
1732562700000|2024-11-25 19:25:00|4261.2|4252.2|4263.2|4254.2|4263.2|4254.2|4261.1|4252.1|0
1732563000000|2024-11-25 19:30:00|4263.1|4254.1|4262.9|4253.9|4263.2|4254.2|4262.2|4253.2|0
1732563300000|2024-11-25 19:35:00|4263|4254|4262.3|4253.3|4263.7|4254.7|4261.8|4252.8|0
1732563600000|2024-11-25 19:40:00|4262.4|4253.4|4261.6|4252.6|4262.4|4253.4|4261.6|4252.6|0
1732563900000|2024-11-25 19:45:00|4261.5|4252.5|4264.2|4255.2|4264.3|4255.3|4261.5|4252.5|0
1732564200000|2024-11-25 19:50:00|4264.3|4255.3|4264|4255|4264.4|4255.4|4264|4255|0
1732564500000|2024-11-25 19:55:00|4263.9|4254.9|4264|4255|4264.1|4255.1|4263.3|4254.3|0
1732564800000|2024-11-25 20:00:00|4263.9|4254.9|4262.5|4253.5|4264|4255|4262.2|4253.2|0
1732565100000|2024-11-25 20:05:00|4262.6|4253.6|4263.8|4254.8|4263.9|4254.9|4262.3|4253.3|0
1732565400000|2024-11-25 20:10:00|4263.9|4254.9|4264.9|4255.9|4265|4256|4263.9|4254.9|0
1732565700000|2024-11-25 20:15:00|4265|4256|4265.3|4256.3|4265.7|4256.7|4264.9|4255.9|0
1732566000000|2024-11-25 20:20:00|4265.2|4256.2|4266.4|4257.4|4267.4|4258.4|4265|4256|0
1732566300000|2024-11-25 20:25:00|4265.8|4256.8|4263.5|4254.5|4265.8|4256.8|4262.7|4253.7|0
1732566600000|2024-11-25 20:30:00|4263.4|4254.4|4264.1|4255.1|4265.4|4256.4|4262.7|4253.7|0
1732566900000|2024-11-25 20:35:00|4263.5|4254.5|4262.8|4253.8|4263.6|4254.6|4262.8|4253.8|0
1732567200000|2024-11-25 20:40:00|4262.9|4253.9|4265.8|4256.8|4266.5|4257.5|4262.9|4253.9|0
1732567500000|2024-11-25 20:45:00|4265.7|4256.7|4263.8|4254.8|4265.9|4256.9|4263.6|4254.6|0
1732567800000|2024-11-25 20:50:00|4263.9|4254.9|4262.2|4253.2|4264.2|4255.2|4261.7|4252.7|0
1732568100000|2024-11-25 20:55:00|4262.1|4253.1|4262.5|4253.5|4264.8|4255.8|4257.8|4248.8|0
1732568400000|2024-11-25 21:00:00|4262.4|4253.4|4262.6|4253.6|4264|4255|4260.4|4251.4|0
1732568700000|2024-11-25 21:05:00|4262.7|4253.7|4264.5|4255.5|4264.9|4255.9|4262.2|4253.2|0
1732569000000|2024-11-25 21:10:00|4264.4|4255.4|4265.1|4256.1|4265.9|4256.9|4264.2|4255.2|0
1732569300000|2024-11-25 21:15:00|4265.2|4256.2|4266.2|4257.2|4266.4|4257.4|4264.8|4255.8|0
1732569600000|2024-11-25 21:20:00|4266.1|4257.1|4266.2|4257.2|4266.3|4257.3|4265.8|4256.8|0
1732569900000|2024-11-25 21:25:00|4266.3|4257.3|4267|4258|4267.5|4258.5|4265.9|4256.9|0
1732570200000|2024-11-25 21:30:00|4267.1|4258.1|4266.9|4257.9|4267.2|4258.2|4266.8|4257.8|0
1732570500000|2024-11-25 21:35:00|4266.8|4257.8|4266.3|4257.3|4266.8|4257.8|4266.2|4257.2|0
1732570800000|2024-11-25 21:40:00|4266.2|4257.2|4265.7|4256.7|4266.2|4257.2|4265.4|4256.4|0
1732571100000|2024-11-25 21:45:00|4265.8|4256.8|4265.8|4256.8|4266|4257|4265.4|4256.4|0
1732571400000|2024-11-25 21:50:00|4265.7|4256.7|4266.2|4257.2|4266.3|4257.3|4265.4|4256.4|0
1732571700000|2024-11-25 21:55:00|4266.3|4257.3|4265.7|4256.7|4266.3|4257.3|4265.7|4256.7|0
1732572000000|2024-11-25 22:00:00|4265.8|4256.8|4265.6|4256.6|4265.9|4256.9|4265.6|4256.6|0
1732572300000|2024-11-25 22:05:00|4265.5|4256.5|4265.6|4256.6|4265.6|4256.6|4265.4|4256.4|0
1732572600000|2024-11-25 22:10:00|4265.8|4256.8|4265.7|4256.7|4265.9|4256.9|4265.6|4256.6|0
1732572900000|2024-11-25 22:15:00|4265.6|4256.6|4265.4|4256.4|4265.6|4256.6|4265.4|4256.4|0
1732573200000|2024-11-25 22:20:00|4265.3|4256.3|4265.5|4256.5|4265.6|4256.6|4265.3|4256.3|0
1732573500000|2024-11-25 22:25:00|4265.6|4256.6|4265.6|4256.6|4265.6|4256.6|4265.6|4256.6|0
1732573800000|2024-11-25 22:30:00|4265.7|4256.7|4265.7|4256.7|4265.7|4256.7|4265.6|4256.6|0
1732574100000|2024-11-25 22:35:00|4265.6|4256.6|4265.5|4256.5|4265.6|4256.6|4265.5|4256.5|0
1732574400000|2024-11-25 22:40:00|4265.7|4256.7|4265.5|4256.5|4265.7|4256.7|4265.5|4256.5|0
1732574700000|2024-11-25 22:45:00|4265.6|4256.6|4266.2|4257.2|4266.3|4257.3|4265.6|4256.6|0
1732575300000|2024-11-25 22:55:00|4266.3|4257.3|4266.2|4257.2|4266.3|4257.3|4266.1|4257.1|0
1732575600000|2024-11-25 23:00:00|4266.6|4257.6|4268.8|4259.8|4268.9|4259.9|4265.7|4256.7|0
1732575900000|2024-11-25 23:05:00|4268.9|4259.9|4269|4260|4269.3|4260.3|4268.5|4259.5|0
1732576200000|2024-11-25 23:10:00|4269.1|4260.1|4269.3|4260.3|4269.4|4260.4|4268.7|4259.7|0
1732576500000|2024-11-25 23:15:00|4269.1|4260.1|4269.3|4260.3|4269.3|4260.3|4269|4260|0
1732576800000|2024-11-25 23:20:00|4269.4|4260.4|4268.9|4259.9|4269.4|4260.4|4268.6|4259.6|0
1732577100000|2024-11-25 23:25:00|4269|4260|4269.3|4260.3|4269.4|4260.4|4269|4260|0
1732577400000|2024-11-25 23:30:00|4269.2|4260.2|4268.9|4259.9|4269.3|4260.3|4268.9|4259.9|0
1732577700000|2024-11-25 23:35:00|4268.8|4259.8|4266.7|4257.7|4268.9|4259.9|4265.7|4256.7|0
1732578000000|2024-11-25 23:40:00|4266.6|4257.6|4248.1|4239.1|4266.8|4257.8|4245.6|4236.6|0
1732578300000|2024-11-25 23:45:00|4248.2|4239.2|4249|4240|4250.6|4241.6|4246.1|4237.1|0
1732578600000|2024-11-25 23:50:00|4248.6|4239.6|4242|4233|4248.6|4239.6|4241.6|4232.6|0
1732578900000|2024-11-25 23:55:00|4241.9|4232.9|4239.3|4230.3|4243.8|4234.8|4238.3|4229.3|0
1732492800000|2024-11-25 00:00:00|4273.7|4264.7|4274.1|4265.1|4274.3|4265.3|4273.6|4264.6|0
1732493100000|2024-11-25 00:05:00|4274.2|4265.2|4274.3|4265.3|4274.7|4265.7|4274|4265|0
1732493400000|2024-11-25 00:10:00|4274.4|4265.4|4265.8|4256.8|4275|4266|4265.4|4256.4|0
1732493700000|2024-11-25 00:15:00|4265.9|4256.9|4266.2|4257.2|4267.3|4258.3|4265.9|4256.9|0
1732494000000|2024-11-25 00:20:00|4266.3|4257.3|4266.4|4257.4|4266.5|4257.5|4265.9|4256.9|0
1732494300000|2024-11-25 00:25:00|4266.5|4257.5|4266.3|4257.3|4266.6|4257.6|4266.3|4257.3|0
1732494600000|2024-11-25 00:30:00|4266.4|4257.4|4266.1|4257.1|4266.4|4257.4|4265.9|4256.9|0
1732494900000|2024-11-25 00:35:00|4266.2|4257.2|4266.6|4257.6|4266.7|4257.7|4266.2|4257.2|0
1732495200000|2024-11-25 00:40:00|4266.7|4257.7|4267.3|4258.3|4267.3|4258.3|4266.2|4257.2|0
1732495500000|2024-11-25 00:45:00|4267.4|4258.4|4267.6|4258.6|4267.6|4258.6|4267.3|4258.3|0
1732495800000|2024-11-25 00:50:00|4267.7|4258.7|4268.1|4259.1|4268.2|4259.2|4267.7|4258.7|0
1732496100000|2024-11-25 00:55:00|4268|4259|4267.7|4258.7|4268.3|4259.3|4266.1|4257.1|0
1732496400000|2024-11-25 01:00:00|4267.8|4258.8|4267.9|4258.9|4268.2|4259.2|4267.6|4258.6|0
1732496700000|2024-11-25 01:05:00|4268|4259|4267.9|4258.9|4268.2|4259.2|4267.8|4258.8|0
1732497000000|2024-11-25 01:10:00|4267.8|4258.8|4268|4259|4268.1|4259.1|4267.7|4258.7|0
1732497300000|2024-11-25 01:15:00|4274.5|4270.5|4278.5|4274.5|4288.5|4284.5|4272.5|4268.5|3935
1732497600000|2024-11-25 01:20:00|4279|4275|4279.5|4275.5|4282.5|4278.5|4276.5|4272.5|377
1732497900000|2024-11-25 01:25:00|4280|4276|4278.5|4274.5|4282|4278|4274|4270|985
1732498200000|2024-11-25 01:30:00|4280|4276|4273|4269|4286.5|4282.5|4267|4263|2856
1732498500000|2024-11-25 01:35:00|4272|4268|4271|4267|4278.5|4274.5|4260|4256|2489
1732498800000|2024-11-25 01:40:00|4270|4266|4261.5|4257.5|4279.5|4275.5|4260.5|4256.5|3672
1732499100000|2024-11-25 01:45:00|4260.5|4256.5|4244.5|4240.5|4260.5|4256.5|4240.5|4236.5|2409
1732499400000|2024-11-25 01:50:00|4244|4240|4236.5|4232.5|4245.5|4241.5|4231.5|4227.5|2587
1732499700000|2024-11-25 01:55:00|4237.5|4233.5|4235|4231|4246.5|4242.5|4226.5|4222.5|2959
1732500000000|2024-11-25 02:00:00|4235.5|4231.5|4250|4246|4255.5|4251.5|4234.5|4230.5|2244
1732500300000|2024-11-25 02:05:00|4250.5|4246.5|4245|4241|4252.5|4248.5|4235.5|4231.5|1206
1732500600000|2024-11-25 02:10:00|4245.5|4241.5|4269.5|4265.5|4270.5|4266.5|4244.5|4240.5|7659
1732500900000|2024-11-25 02:15:00|4269|4265|4261|4257|4273.5|4269.5|4259.5|4255.5|2283
1732501200000|2024-11-25 02:20:00|4260.5|4256.5|4250.5|4246.5|4267.5|4263.5|4246.5|4242.5|4098
1732501500000|2024-11-25 02:25:00|4251.5|4247.5|4256.5|4252.5|4264.5|4260.5|4241.5|4237.5|13274
1732501800000|2024-11-25 02:30:00|4257.5|4253.5|4262.5|4258.5|4266|4262|4253.5|4249.5|2842
1732502100000|2024-11-25 02:35:00|4263|4259|4254.5|4250.5|4264.5|4260.5|4248.5|4244.5|948
1732502400000|2024-11-25 02:40:00|4253.5|4249.5|4247.5|4243.5|4258.5|4254.5|4246|4242|16708
1732502700000|2024-11-25 02:45:00|4247|4243|4240|4236|4254|4250|4239.5|4235.5|924
1732503000000|2024-11-25 02:50:00|4239.5|4235.5|4244.5|4240.5|4248|4244|4238.5|4234.5|1164
1732503300000|2024-11-25 02:55:00|4244|4240|4242.5|4238.5|4248.5|4244.5|4238|4234|1363
1732503600000|2024-11-25 03:00:00|4243|4239|4233|4229|4243.5|4239.5|4229.5|4225.5|2880
1732503900000|2024-11-25 03:05:00|4232.5|4228.5|4223.5|4219.5|4236.5|4232.5|4221.5|4217.5|1115
1732504200000|2024-11-25 03:10:00|4222.5|4218.5|4230.5|4226.5|4230.5|4226.5|4218|4214|973
1732504500000|2024-11-25 03:15:00|4230|4226|4231.5|4227.5|4241.5|4237.5|4228.5|4224.5|1365
1732504800000|2024-11-25 03:20:00|4232.5|4228.5|4234.5|4230.5|4237.5|4233.5|4228.5|4224.5|602
1732505100000|2024-11-25 03:25:00|4233.5|4229.5|4220|4216|4235.5|4231.5|4217.5|4213.5|1613
1732505400000|2024-11-25 03:30:00|4219.5|4215.5|4209.5|4205.5|4221.5|4217.5|4206.5|4202.5|838
1732505700000|2024-11-25 03:35:00|4209|4205|4214.5|4210.5|4218.5|4214.5|4208.5|4204.5|700
1732506000000|2024-11-25 03:40:00|4214|4210|4208.5|4204.5|4214.5|4210.5|4205.5|4201.5|543
1732506300000|2024-11-25 03:45:00|4208|4204|4214.5|4210.5|4215.5|4211.5|4206.5|4202.5|468
1732506600000|2024-11-25 03:50:00|4214|4210|4214.5|4210.5|4216.5|4212.5|4212.5|4208.5|443
1732506900000|2024-11-25 03:55:00|4214|4210|4216.5|4212.5|4218.5|4214.5|4214|4210|450
1732507200000|2024-11-25 04:00:00|4220.4|4211.4|4220.7|4211.7|4220.7|4211.7|4220.4|4211.4|0
1732507500000|2024-11-25 04:05:00|4220.6|4211.6|4220.5|4211.5|4220.9|4211.9|4220.4|4211.4|0
1732507800000|2024-11-25 04:10:00|4220.4|4211.4|4220.5|4211.5|4220.6|4211.6|4220.2|4211.2|0
1732508100000|2024-11-25 04:15:00|4220.4|4211.4|4220.3|4211.3|4220.6|4211.6|4220.3|4211.3|0
1732508400000|2024-11-25 04:20:00|4220.4|4211.4|4220.5|4211.5|4220.5|4211.5|4220.4|4211.4|0
1732508700000|2024-11-25 04:25:00|4220.4|4211.4|4220.8|4211.8|4220.8|4211.8|4220.4|4211.4|0
1732509000000|2024-11-25 04:30:00|4220.7|4211.7|4220.4|4211.4|4220.8|4211.8|4220.3|4211.3|0
1732509300000|2024-11-25 04:35:00|4220.5|4211.5|4220.5|4211.5|4220.6|4211.6|4220.3|4211.3|0
1732509600000|2024-11-25 04:40:00|4220.4|4211.4|4220.6|4211.6|4220.6|4211.6|4220.4|4211.4|0
1732509900000|2024-11-25 04:45:00|4220.5|4211.5|4220.3|4211.3|4220.7|4211.7|4220.2|4211.2|0
1732510200000|2024-11-25 04:50:00|4220.2|4211.2|4220.1|4211.1|4220.3|4211.3|4220.1|4211.1|0
1732510500000|2024-11-25 04:55:00|4220.2|4211.2|4220.2|4211.2|4220.3|4211.3|4220|4211|10
1732510800000|2024-11-25 05:00:00|4211.5|4207.5|4216.5|4212.5|4220.5|4216.5|4207.5|4203.5|4183
1732511100000|2024-11-25 05:05:00|4218|4214|4229.5|4225.5|4229.5|4225.5|4215.5|4211.5|889
1732511400000|2024-11-25 05:10:00|4228.5|4224.5|4233.5|4229.5|4237.5|4233.5|4223.5|4219.5|916
1732511700000|2024-11-25 05:15:00|4233|4229|4218.5|4214.5|4233|4229|4215.5|4211.5|1140
1732512000000|2024-11-25 05:20:00|4219|4215|4222.5|4218.5|4223.5|4219.5|4216.5|4212.5|231
1732512300000|2024-11-25 05:25:00|4223|4219|4221|4217|4225.5|4221.5|4217.5|4213.5|329
1732512600000|2024-11-25 05:30:00|4220.5|4216.5|4219.5|4215.5|4220.5|4216.5|4214.5|4210.5|1037
1732512900000|2024-11-25 05:35:00|4220|4216|4215.5|4211.5|4223.5|4219.5|4215|4211|553
1732513200000|2024-11-25 05:40:00|4215|4211|4204.5|4200.5|4219.5|4215.5|4203.5|4199.5|3302
1732513500000|2024-11-25 05:45:00|4205|4201|4207.5|4203.5|4207.5|4203.5|4200.5|4196.5|722
1732513800000|2024-11-25 05:50:00|4206.5|4202.5|4209.5|4205.5|4214|4210|4203.5|4199.5|3014
1732514100000|2024-11-25 05:55:00|4210|4206|4204.5|4200.5|4212|4208|4204.5|4200.5|3762
1732514400000|2024-11-25 06:00:00|4205|4201|4199|4195|4205.5|4201.5|4198.5|4194.5|1211
1732514700000|2024-11-25 06:05:00|4199.5|4195.5|4209.5|4205.5|4210.5|4206.5|4197.5|4193.5|1499
1732515000000|2024-11-25 06:10:00|4210.5|4206.5|4202.5|4198.5|4213.5|4209.5|4201.5|4197.5|2593
1732515300000|2024-11-25 06:15:00|4202|4198|4203.5|4199.5|4206|4202|4200.5|4196.5|718
1732515600000|2024-11-25 06:20:00|4203|4199|4214|4210|4219.5|4215.5|4202|4198|607
1732515900000|2024-11-25 06:25:00|4214.5|4210.5|4211.5|4207.5|4225|4221|4211.5|4207.5|819
1732516200000|2024-11-25 06:30:00|4210.5|4206.5|4216.5|4212.5|4221.5|4217.5|4207.5|4203.5|891
1732516500000|2024-11-25 06:35:00|4217|4213|4222.5|4218.5|4223|4219|4213.5|4209.5|611
1732516800000|2024-11-25 06:40:00|4223.5|4219.5|4229.5|4225.5|4229.5|4225.5|4221.5|4217.5|784
1732517100000|2024-11-25 06:45:00|4230|4226|4229.5|4225.5|4235.5|4231.5|4228.5|4224.5|1191
1732517400000|2024-11-25 06:50:00|4230.5|4226.5|4225.5|4221.5|4231.5|4227.5|4224.5|4220.5|1881
1732517700000|2024-11-25 06:55:00|4226.5|4222.5|4229|4225|4229|4225|4223.5|4219.5|1025
1732518000000|2024-11-25 07:00:00|4229.5|4225.5|4230.5|4226.5|4234.5|4230.5|4229|4225|777
1732518300000|2024-11-25 07:05:00|4231|4227|4236.5|4232.5|4239.5|4235.5|4230.5|4226.5|374
1732518600000|2024-11-25 07:10:00|4237|4233|4231|4227|4237.5|4233.5|4229.5|4225.5|356
1732518900000|2024-11-25 07:15:00|4230.5|4226.5|4240|4236|4241.5|4237.5|4230.5|4226.5|921
1732519200000|2024-11-25 07:20:00|4239.5|4235.5|4230|4226|4240|4236|4229.5|4225.5|630
1732519500000|2024-11-25 07:25:00|4230.5|4226.5|4231.5|4227.5|4234.5|4230.5|4228.5|4224.5|537
1732519800000|2024-11-25 07:30:00|4231|4227|4233|4229|4233.5|4229.5|4226.5|4222.5|343
1732520100000|2024-11-25 07:35:00|4232.5|4228.5|4229.5|4225.5|4232.5|4228.5|4229.5|4225.5|1113
1732520400000|2024-11-25 07:40:00|4228.5|4224.5|4234.5|4230.5|4236.5|4232.5|4228.5|4224.5|585
1732520700000|2024-11-25 07:45:00|4234|4230|4234.5|4230.5|4234.5|4230.5|4228.5|4224.5|487
1732521000000|2024-11-25 07:50:00|4235|4231|4233.5|4229.5|4238|4234|4233.5|4229.5|512
1732521300000|2024-11-25 07:55:00|4234|4230|4235.5|4231.5|4238.5|4234.5|4232.5|4228.5|714
1732521600000|2024-11-25 08:00:00|4235|4231|4230|4226|4235|4231|4227.5|4223.5|523
1732521900000|2024-11-25 08:05:00|4230.5|4226.5|4225.5|4221.5|4231.5|4227.5|4224.5|4220.5|1978
1732522200000|2024-11-25 08:10:00|4224|4220|4221.5|4217.5|4224.5|4220.5|4219.5|4215.5|1815
1732522500000|2024-11-25 08:15:00|4220.5|4216.5|4226.5|4222.5|4227.5|4223.5|4220.5|4216.5|1247
1732522800000|2024-11-25 08:20:00|4227.5|4223.5|4226.5|4222.5|4228.5|4224.5|4223.5|4219.5|254
1732523100000|2024-11-25 08:25:00|4225.5|4221.5|4224.5|4220.5|4226.5|4222.5|4220.5|4216.5|625
1732523400000|2024-11-25 08:30:00|4225|4216|4224.7|4215.7|4225|4216|4224.1|4215.1|60
1732523700000|2024-11-25 08:35:00|4224.6|4215.6|4225.6|4216.6|4225.7|4216.7|4224.4|4215.4|192
1732524000000|2024-11-25 08:40:00|4225.4|4216.4|4225.7|4216.7|4225.9|4216.9|4225.2|4216.2|0
1732524300000|2024-11-25 08:45:00|4225.6|4216.6|4225.3|4216.3|4225.6|4216.6|4224.6|4215.6|0
1732524600000|2024-11-25 08:50:00|4225.4|4216.4|4224.4|4215.4|4225.4|4216.4|4224|4215|0
1732524900000|2024-11-25 08:55:00|4224.3|4215.3|4224.3|4215.3|4225|4216|4223.9|4214.9|0
1732525200000|2024-11-25 09:00:00|4224.2|4215.2|4223.8|4214.8|4224.6|4215.6|4223.3|4214.3|0
1732525500000|2024-11-25 09:05:00|4223.7|4214.7|4224.3|4215.3|4224.8|4215.8|4223.5|4214.5|0
1732525800000|2024-11-25 09:10:00|4224.4|4215.4|4225.3|4216.3|4225.4|4216.4|4224.4|4215.4|0
1732526100000|2024-11-25 09:15:00|4228|4222|4231.5|4225.5|4232.5|4226.5|4223.5|4217.5|453
1732526400000|2024-11-25 09:20:00|4231|4225|4230|4224|4231.5|4225.5|4227.5|4221.5|34
1732526700000|2024-11-25 09:25:00|4229.5|4223.5|4229.5|4223.5|4231.5|4225.5|4229|4223|11
1732527000000|2024-11-25 09:30:00|4230|4224|4229.5|4223.5|4232.5|4226.5|4229.5|4223.5|260
1732527300000|2024-11-25 09:35:00|4230|4224|4231|4225|4231.5|4225.5|4228.5|4222.5|20
1732527600000|2024-11-25 09:40:00|4230.5|4224.5|4234.5|4228.5|4235|4229|4230.5|4224.5|6
1732527900000|2024-11-25 09:45:00|4233.5|4227.5|4239.5|4233.5|4239.5|4233.5|4233.5|4227.5|17
1732528200000|2024-11-25 09:50:00|4239|4233|4237.5|4231.5|4239|4233|4236.5|4230.5|11
1732528500000|2024-11-25 09:55:00|4236.5|4230.5|4233|4227|4236.5|4230.5|4231|4225|11
1732528800000|2024-11-25 10:00:00|4232.5|4226.5|4235.5|4229.5|4235.5|4229.5|4232|4226|17
1732529100000|2024-11-25 10:05:00|4235|4229|4233.5|4227.5|4235.5|4229.5|4232.5|4226.5|26
1732529400000|2024-11-25 10:10:00|4233|4227|4231.5|4225.5|4233|4227|4231.5|4225.5|6
1732529700000|2024-11-25 10:15:00|4232|4225|4235|4228|4238|4231|4231|4224|21
1732530000000|2024-11-25 10:20:00|4234|4227|4234|4227|4236|4228|4231|4224|27
1732530300000|2024-11-25 10:25:00|4233|4226|4234|4227|4236|4229|4233|4226|3
1732530600000|2024-11-25 10:30:00|4235|4228|4239|4232|4239|4232|4234|4227|14
1732530900000|2024-11-25 10:35:00|4238|4231|4238|4231|4240|4233|4238|4231|12
1732531200000|2024-11-25 10:40:00|4237|4230|4235|4228|4237|4231|4235|4228|5
1732531500000|2024-11-25 10:45:00|4234|4227|4235|4228|4235|4228|4232|4225|70
1732531800000|2024-11-25 10:50:00|4234|4227|4233|4226|4235|4228|4233|4226|11
1732532100000|2024-11-25 10:55:00|4232|4225|4233|4225|4234|4226|4232|4224|28
1732532400000|2024-11-25 11:00:00|4232|4226|4232|4225|4235|4228|4232|4225|4
1732532700000|2024-11-25 11:05:00|4233|4226|4230|4223|4233|4226|4229|4222|140
1732533000000|2024-11-25 11:10:00|4231|4224|4227|4220|4231|4224|4227|4220|32
1732533300000|2024-11-25 11:15:00|4226|4219|4227|4220|4228|4221|4226|4219|7
1732533600000|2024-11-25 11:20:00|4228|4219|4228|4221|4230|4223|4228|4219|13
1732533900000|2024-11-25 11:25:00|4227|4220|4229|4221|4231|4223|4227|4220|25
1732534200000|2024-11-25 11:30:00|4228|4222|4229|4222|4231|4223|4228|4222|0
1732534500000|2024-11-25 11:35:00|4230|4221|4229|4221|4230|4222|4227|4220|0
1732534800000|2024-11-25 11:40:00|4230|4222|4225|4218|4230|4222|4225|4217|121
1732535100000|2024-11-25 11:45:00|4226|4219|4228|4221|4229|4222|4226|4219|19
1732535400000|2024-11-25 11:50:00|4229|4222|4230|4223|4230|4223|4229|4221|1
1732535700000|2024-11-25 11:55:00|4229|4222|4229|4222|4230|4223|4229|4222|2
1732536000000|2024-11-25 12:00:00|4230|4223|4235|4227|4235|4228|4230|4223|18
1732536300000|2024-11-25 12:05:00|4234|4228|4231|4224|4235|4228|4231|4224|349
1732536600000|2024-11-25 12:10:00|4230|4223|4229|4222|4231|4223|4228|4220|4
1732536900000|2024-11-25 12:15:00|4230|4223|4227|4220|4230|4223|4227|4220|11
1732537200000|2024-11-25 12:20:00|4228|4221|4226|4219|4229|4222|4225|4218|2
1732537500000|2024-11-25 12:25:00|4225|4218|4226|4219|4227|4219|4225|4218|1
1732537800000|2024-11-25 12:30:00|4225|4218|4229|4222|4229|4222|4225|4218|5
1732538100000|2024-11-25 12:35:00|4230|4223|4231|4223|4231|4224|4229|4222|10
1732538400000|2024-11-25 12:40:00|4230|4224|4231|4223|4232|4225|4230|4223|8
1732538700000|2024-11-25 12:45:00|4230|4224|4231|4224|4232|4225|4230|4223|2
1732539000000|2024-11-25 12:50:00|4232|4225|4232|4225|4234|4227|4231|4224|1
1732539300000|2024-11-25 12:55:00|4233|4226|4231|4224|4234|4226|4231|4224|4
1732539600000|2024-11-25 13:00:00|4232|4225|4234|4226|4235|4228|4232|4225|5
1732539900000|2024-11-25 13:05:00|4233|4227|4232|4225|4234|4227|4230|4223|30
1732540200000|2024-11-25 13:10:00|4231|4224|4231|4224|4232|4225|4230|4222|2
1732540500000|2024-11-25 13:15:00|4230|4223|4235|4228|4236|4229|4230|4223|14
1732540800000|2024-11-25 13:20:00|4236|4229|4236|4229|4237|4230|4235|4227|20
1732541100000|2024-11-25 13:25:00|4235|4228|4236|4229|4238|4230|4234|4227|1
1732541400000|2024-11-25 13:30:00|4237|4230|4236|4229|4239|4232|4236|4229|17
1732541700000|2024-11-25 13:35:00|4235|4228|4235|4228|4236|4229|4233|4226|21
1732542000000|2024-11-25 13:40:00|4236|4229|4236|4229|4237|4230|4235|4228|1
1732542300000|2024-11-25 13:45:00|4237|4230|4237|4230|4238|4231|4236|4229|16
1732542600000|2024-11-25 13:50:00|4238|4231|4236|4229|4239|4232|4236|4229|32
1732542900000|2024-11-25 13:55:00|4237|4230|4237.5|4231.5|4239|4232|4237|4230|21
1732543200000|2024-11-25 14:00:00|4238|4232|4237.5|4231.5|4238.5|4232.5|4237|4231|31
1732543500000|2024-11-25 14:05:00|4238|4232|4236.5|4230.5|4239.5|4233.5|4235.5|4229.5|46
1732543800000|2024-11-25 14:10:00|4237.5|4231.5|4240.5|4234.5|4241.5|4235.5|4237|4231|56
1732544100000|2024-11-25 14:15:00|4241|4235|4240.5|4234.5|4241.5|4235.5|4239.5|4233.5|43
1732544400000|2024-11-25 14:20:00|4240|4234|4239.5|4233.5|4241.5|4235.5|4237.5|4231.5|67
1732544700000|2024-11-25 14:25:00|4240|4234|4243|4237|4244.5|4238.5|4238.5|4232.5|64
1732545000000|2024-11-25 14:30:00|4242.5|4236.5|4248.5|4242.5|4249.5|4243.5|4224|4218|663
1732545300000|2024-11-25 14:35:00|4249|4243|4252.5|4246.5|4254.5|4248.5|4241|4235|217
1732545600000|2024-11-25 14:40:00|4252|4246|4254.5|4248.5|4261.5|4255.5|4251.5|4245.5|344
1732545900000|2024-11-25 14:45:00|4254|4248|4246|4240|4256.5|4250.5|4246|4240|89
1732546200000|2024-11-25 14:50:00|4245.5|4239.5|4243.5|4237.5|4253.5|4247.5|4243|4237|141
1732546500000|2024-11-25 14:55:00|4244|4238|4244|4238|4246.5|4240.5|4239.5|4233.5|120
1732546800000|2024-11-25 15:00:00|4243.5|4237.5|4234.5|4228.5|4245.5|4239.5|4234.5|4228.5|135
1732547100000|2024-11-25 15:05:00|4233.5|4227.5|4238|4232|4239.5|4233.5|4231.5|4225.5|161
1732547400000|2024-11-25 15:10:00|4238.5|4232.5|4240.5|4234.5|4240.5|4234.5|4234.5|4228.5|143
1732547700000|2024-11-25 15:15:00|4240|4234|4241.5|4235.5|4246.5|4240.5|4238|4232|77
1732548000000|2024-11-25 15:20:00|4241|4235|4245|4239|4247.5|4241.5|4240.5|4234.5|37
1732548300000|2024-11-25 15:25:00|4244.5|4238.5|4253.5|4247.5|4253.5|4247.5|4243|4237|51
1732548600000|2024-11-25 15:30:00|4253|4247|4248.5|4242.5|4254.5|4248.5|4247.5|4241.5|56
1732548900000|2024-11-25 15:35:00|4248|4242|4247.5|4241.5|4250.5|4244.5|4246|4240|87
1732549200000|2024-11-25 15:40:00|4248|4242|4250.5|4244.5|4250.5|4244.5|4245.5|4239.5|32
1732549500000|2024-11-25 15:45:00|4250|4244|4246|4240|4250|4244|4244.5|4238.5|41
1732549800000|2024-11-25 15:50:00|4245.5|4239.5|4245|4239|4247|4241|4242.5|4236.5|36
1732550100000|2024-11-25 15:55:00|4245.5|4239.5|4247.5|4241.5|4247.5|4241.5|4244|4238|49
1732550400000|2024-11-25 16:00:00|4248|4242|4252|4246|4253.5|4247.5|4247.5|4241.5|50
1732550700000|2024-11-25 16:05:00|4251.5|4245.5|4244.5|4238.5|4253.5|4247.5|4243.5|4237.5|61
1732551000000|2024-11-25 16:10:00|4244|4238|4240.5|4234.5|4244|4238|4239.5|4233.5|23
1732551300000|2024-11-25 16:15:00|4241|4235|4247.5|4241.5|4247.5|4241.5|4239.5|4233.5|23
1732551600000|2024-11-25 16:20:00|4246.5|4240.5|4246.5|4240.5|4249.5|4243.5|4245.5|4239.5|49
1732551900000|2024-11-25 16:25:00|4247|4241|4240|4234|4247.5|4241.5|4238|4232|113
1732552200000|2024-11-25 16:30:00|4240.5|4234.5|4245.5|4239.5|4245.5|4239.5|4239.5|4233.5|50
1732552500000|2024-11-25 16:35:00|4245|4239|4241.5|4235.5|4245|4239|4241|4235|16
1732552800000|2024-11-25 16:40:00|4241|4235|4237|4231|4242.5|4236.5|4236.5|4230.5|59
1732553100000|2024-11-25 16:45:00|4237.5|4231.5|4239.5|4233.5|4240|4234|4236.5|4230.5|55
1732553400000|2024-11-25 16:50:00|4238.5|4232.5|4244.5|4238.5|4244.5|4238.5|4238.5|4232.5|39
1732553700000|2024-11-25 16:55:00|4244|4238|4244.5|4238.5|4245.5|4239.5|4243.5|4237.5|49
1732554000000|2024-11-25 17:00:00|4244|4238|4247.5|4241.5|4248|4242|4244|4238|26
1732554300000|2024-11-25 17:05:00|4247|4241|4249|4243|4249.5|4243.5|4246|4240|28
1732554600000|2024-11-25 17:10:00|4249.5|4243.5|4244|4238|4249.5|4243.5|4243.5|4237.5|21
1732554900000|2024-11-25 17:15:00|4244.5|4238.5|4244.5|4238.5|4245.5|4239.5|4244|4238|20
1732555200000|2024-11-25 17:20:00|4244|4238|4240.5|4234.5|4244|4238|4240.5|4234.5|21
1732555500000|2024-11-25 17:25:00|4241|4235|4241.5|4235.5|4243.5|4237.5|4239.5|4233.5|32
1732555800000|2024-11-25 17:30:00|4242|4236|4240.5|4234.5|4243.5|4237.5|4240.5|4234.5|25
1732556100000|2024-11-25 17:35:00|4241|4235|4241.5|4235.5|4241.5|4235.5|4239.5|4233.5|8
1732556400000|2024-11-25 17:40:00|4241|4235|4241.5|4235.5|4244.5|4238.5|4240.5|4234.5|36
1732556700000|2024-11-25 17:45:00|4241|4235|4243|4237|4243.5|4237.5|4237.5|4231.5|36
1732557000000|2024-11-25 17:50:00|4242.5|4236.5|4247.5|4241.5|4248.5|4242.5|4242.5|4236.5|33
1732557300000|2024-11-25 17:55:00|4248|4242|4246.5|4240.5|4248.5|4242.5|4245.5|4239.5|38
1732557600000|2024-11-25 18:00:00|4247|4241|4248.5|4242.5|4251|4245|4246.5|4240.5|19
1732557900000|2024-11-25 18:05:00|4249|4243|4246.5|4240.5|4250.5|4244.5|4246.5|4240.5|28
1732558200000|2024-11-25 18:10:00|4247|4241|4246.5|4240.5|4247.5|4241.5|4246.5|4240.5|9
1732558500000|2024-11-25 18:15:00|4247.5|4241.5|4244.5|4238.5|4247.5|4241.5|4244.5|4238.5|65
1732558800000|2024-11-25 18:20:00|4245|4239|4247|4241|4247.5|4241.5|4243.5|4237.5|10
1732559100000|2024-11-25 18:25:00|4246.5|4240.5|4249.5|4243.5|4249.5|4243.5|4246.5|4240.5|8
1732559400000|2024-11-25 18:30:00|4250|4244|4250.5|4244.5|4251.5|4245.5|4249.5|4243.5|11
1732559700000|2024-11-25 18:35:00|4251|4245|4254.5|4248.5|4254.5|4248.5|4249.5|4243.5|48
1732560000000|2024-11-25 18:40:00|4254|4248|4254.5|4248.5|4255.5|4249.5|4253.5|4247.5|57
1732560300000|2024-11-25 18:45:00|4255|4249|4259|4253|4259.5|4253.5|4254.5|4248.5|69
1732560600000|2024-11-25 18:50:00|4258.5|4252.5|4257.5|4251.5|4260.5|4254.5|4256|4250|62
1732560900000|2024-11-25 18:55:00|4258|4252|4262.9|4253.9|4262.9|4256|4257|4251|90
1732561200000|2024-11-25 19:00:00|4262.8|4253.8|4261.6|4252.6|4263|4254|4261.6|4252.6|2
1732561500000|2024-11-25 19:05:00|4261.5|4252.5|4263.1|4254.1|4263.1|4254.1|4261.4|4252.4|0
1732561800000|2024-11-25 19:10:00|4263.2|4254.2|4263.1|4254.1|4263.2|4254.2|4261.3|4252.3|0
1732562100000|2024-11-25 19:15:00|4263.2|4254.2|4264.3|4255.3|4264.4|4255.4|4263.1|4254.1|0
1732562400000|2024-11-25 19:20:00|4264.2|4255.2|4261.1|4252.1|4264.3|4255.3|4260.1|4251.1|0
1732562700000|2024-11-25 19:25:00|4261.2|4252.2|4263.2|4254.2|4263.2|4254.2|4261.1|4252.1|0
1732563000000|2024-11-25 19:30:00|4263.1|4254.1|4262.9|4253.9|4263.2|4254.2|4262.2|4253.2|0
1732563300000|2024-11-25 19:35:00|4263|4254|4262.3|4253.3|4263.7|4254.7|4261.8|4252.8|0
1732563600000|2024-11-25 19:40:00|4262.4|4253.4|4261.6|4252.6|4262.4|4253.4|4261.6|4252.6|0
1732563900000|2024-11-25 19:45:00|4261.5|4252.5|4264.2|4255.2|4264.3|4255.3|4261.5|4252.5|0
1732564200000|2024-11-25 19:50:00|4264.3|4255.3|4264|4255|4264.4|4255.4|4264|4255|0
1732564500000|2024-11-25 19:55:00|4263.9|4254.9|4264|4255|4264.1|4255.1|4263.3|4254.3|0
1732564800000|2024-11-25 20:00:00|4263.9|4254.9|4262.5|4253.5|4264|4255|4262.2|4253.2|0
1732565100000|2024-11-25 20:05:00|4262.6|4253.6|4263.8|4254.8|4263.9|4254.9|4262.3|4253.3|0
1732565400000|2024-11-25 20:10:00|4263.9|4254.9|4264.9|4255.9|4265|4256|4263.9|4254.9|0
1732565700000|2024-11-25 20:15:00|4265|4256|4265.3|4256.3|4265.7|4256.7|4264.9|4255.9|0
1732566000000|2024-11-25 20:20:00|4265.2|4256.2|4266.4|4257.4|4267.4|4258.4|4265|4256|0
1732566300000|2024-11-25 20:25:00|4265.8|4256.8|4263.5|4254.5|4265.8|4256.8|4262.7|4253.7|0
1732566600000|2024-11-25 20:30:00|4263.4|4254.4|4264.1|4255.1|4265.4|4256.4|4262.7|4253.7|0
1732566900000|2024-11-25 20:35:00|4263.5|4254.5|4262.8|4253.8|4263.6|4254.6|4262.8|4253.8|0
1732567200000|2024-11-25 20:40:00|4262.9|4253.9|4265.8|4256.8|4266.5|4257.5|4262.9|4253.9|0
1732567500000|2024-11-25 20:45:00|4265.7|4256.7|4263.8|4254.8|4265.9|4256.9|4263.6|4254.6|0
1732567800000|2024-11-25 20:50:00|4263.9|4254.9|4262.2|4253.2|4264.2|4255.2|4261.7|4252.7|0
1732568100000|2024-11-25 20:55:00|4262.1|4253.1|4262.5|4253.5|4264.8|4255.8|4257.8|4248.8|0
1732568400000|2024-11-25 21:00:00|4262.4|4253.4|4262.6|4253.6|4264|4255|4260.4|4251.4|0
1732568700000|2024-11-25 21:05:00|4262.7|4253.7|4264.5|4255.5|4264.9|4255.9|4262.2|4253.2|0
1732569000000|2024-11-25 21:10:00|4264.4|4255.4|4265.1|4256.1|4265.9|4256.9|4264.2|4255.2|0
1732569300000|2024-11-25 21:15:00|4265.2|4256.2|4266.2|4257.2|4266.4|4257.4|4264.8|4255.8|0
1732569600000|2024-11-25 21:20:00|4266.1|4257.1|4266.2|4257.2|4266.3|4257.3|4265.8|4256.8|0
1732569900000|2024-11-25 21:25:00|4266.3|4257.3|4267|4258|4267.5|4258.5|4265.9|4256.9|0
1732570200000|2024-11-25 21:30:00|4267.1|4258.1|4266.9|4257.9|4267.2|4258.2|4266.8|4257.8|0
1732570500000|2024-11-25 21:35:00|4266.8|4257.8|4266.3|4257.3|4266.8|4257.8|4266.2|4257.2|0
1732570800000|2024-11-25 21:40:00|4266.2|4257.2|4265.7|4256.7|4266.2|4257.2|4265.4|4256.4|0
1732571100000|2024-11-25 21:45:00|4265.8|4256.8|4265.8|4256.8|4266|4257|4265.4|4256.4|0
1732571400000|2024-11-25 21:50:00|4265.7|4256.7|4266.2|4257.2|4266.3|4257.3|4265.4|4256.4|0
1732571700000|2024-11-25 21:55:00|4266.3|4257.3|4265.7|4256.7|4266.3|4257.3|4265.7|4256.7|0
1732572000000|2024-11-25 22:00:00|4265.8|4256.8|4265.6|4256.6|4265.9|4256.9|4265.6|4256.6|0
1732572300000|2024-11-25 22:05:00|4265.5|4256.5|4265.6|4256.6|4265.6|4256.6|4265.4|4256.4|0
1732572600000|2024-11-25 22:10:00|4265.8|4256.8|4265.7|4256.7|4265.9|4256.9|4265.6|4256.6|0
1732572900000|2024-11-25 22:15:00|4265.6|4256.6|4265.4|4256.4|4265.6|4256.6|4265.4|4256.4|0
1732573200000|2024-11-25 22:20:00|4265.3|4256.3|4265.5|4256.5|4265.6|4256.6|4265.3|4256.3|0
1732573500000|2024-11-25 22:25:00|4265.6|4256.6|4265.6|4256.6|4265.6|4256.6|4265.6|4256.6|0
1732573800000|2024-11-25 22:30:00|4265.7|4256.7|4265.7|4256.7|4265.7|4256.7|4265.6|4256.6|0
1732574100000|2024-11-25 22:35:00|4265.6|4256.6|4265.5|4256.5|4265.6|4256.6|4265.5|4256.5|0
1732574400000|2024-11-25 22:40:00|4265.7|4256.7|4265.5|4256.5|4265.7|4256.7|4265.5|4256.5|0
1732574700000|2024-11-25 22:45:00|4265.6|4256.6|4266.2|4257.2|4266.3|4257.3|4265.6|4256.6|0
1732575300000|2024-11-25 22:55:00|4266.3|4257.3|4266.2|4257.2|4266.3|4257.3|4266.1|4257.1|0
1732575600000|2024-11-25 23:00:00|4266.6|4257.6|4268.8|4259.8|4268.9|4259.9|4265.7|4256.7|0
1732575900000|2024-11-25 23:05:00|4268.9|4259.9|4269|4260|4269.3|4260.3|4268.5|4259.5|0
1732576200000|2024-11-25 23:10:00|4269.1|4260.1|4269.3|4260.3|4269.4|4260.4|4268.7|4259.7|0
1732576500000|2024-11-25 23:15:00|4269.1|4260.1|4269.3|4260.3|4269.3|4260.3|4269|4260|0
1732576800000|2024-11-25 23:20:00|4269.4|4260.4|4268.9|4259.9|4269.4|4260.4|4268.6|4259.6|0
1732577100000|2024-11-25 23:25:00|4269|4260|4269.3|4260.3|4269.4|4260.4|4269|4260|0
1732577400000|2024-11-25 23:30:00|4269.2|4260.2|4268.9|4259.9|4269.3|4260.3|4268.9|4259.9|0
1732577700000|2024-11-25 23:35:00|4268.8|4259.8|4266.7|4257.7|4268.9|4259.9|4265.7|4256.7|0
1732578000000|2024-11-25 23:40:00|4266.6|4257.6|4248.1|4239.1|4266.8|4257.8|4245.6|4236.6|0
1732578300000|2024-11-25 23:45:00|4248.2|4239.2|4249|4240|4250.6|4241.6|4246.1|4237.1|0
1732578600000|2024-11-25 23:50:00|4248.6|4239.6|4242|4233|4248.6|4239.6|4241.6|4232.6|0
1732578900000|2024-11-25 23:55:00|4241.9|4232.9|4239.3|4230.3|4243.8|4234.8|4238.3|4229.3|0
1732579200000|2024-11-26 00:00:00|4239.2|4230.2|4198.9|4189.9|4239.2|4230.2|4198.6|4189.6|0
1732579500000|2024-11-26 00:05:00|4198.8|4189.8|4196.6|4187.6|4199|4190|4196|4187|0
1732579800000|2024-11-26 00:10:00|4196.3|4187.3|4197.3|4188.3|4198.8|4189.8|4196|4187|0
1732580100000|2024-11-26 00:15:00|4197.4|4188.4|4193.7|4184.7|4197.4|4188.4|4193.4|4184.4|0
1732580400000|2024-11-26 00:20:00|4193.6|4184.6|4195.9|4186.9|4197.9|4188.9|4193.6|4184.6|0
1732580700000|2024-11-26 00:25:00|4196|4187|4198|4189|4198|4189|4196|4187|0
1732581000000|2024-11-26 00:30:00|4197.8|4188.8|4197.1|4188.1|4197.9|4188.9|4196.7|4187.7|0
1732581300000|2024-11-26 00:35:00|4197|4188|4195.9|4186.9|4197.8|4188.8|4194.7|4185.7|0
1732581600000|2024-11-26 00:40:00|4196|4187|4200.5|4191.5|4200.5|4191.5|4195.6|4186.6|0
1732581900000|2024-11-26 00:45:00|4200.6|4191.6|4208.6|4199.6|4208.9|4199.9|4200.3|4191.3|0
1732582200000|2024-11-26 00:50:00|4208.7|4199.7|4200.8|4191.8|4210.8|4201.8|4200.4|4191.4|0
1732582500000|2024-11-26 00:55:00|4201|4192|4200.5|4191.5|4201.7|4192.7|4199.7|4190.7|0
1732582800000|2024-11-26 01:00:00|4200.6|4191.6|4195|4186|4204|4195|4194.7|4185.7|0
1732583100000|2024-11-26 01:05:00|4195.1|4186.1|4196.6|4187.6|4197.3|4188.3|4194.8|4185.8|0
1732583400000|2024-11-26 01:10:00|4196.5|4187.5|4207.9|4198.9|4208.5|4199.5|4196.1|4187.1|0
1732583700000|2024-11-26 01:15:00|4224.3|4215.3|4210|4206|4224.3|4215.3|4189.5|4185.5|1479
1732584000000|2024-11-26 01:20:00|4210.5|4206.5|4218|4214|4220|4216|4208|4204|918
1732584300000|2024-11-26 01:25:00|4218.5|4214.5|4222.5|4218.5|4226.5|4222.5|4218|4214|1727
1732584600000|2024-11-26 01:30:00|4223|4219|4237|4233|4239|4235|4216|4212|3780
1732584900000|2024-11-26 01:35:00|4236.5|4232.5|4241|4237|4252.5|4248.5|4232.5|4228.5|2074
1732585200000|2024-11-26 01:40:00|4242|4238|4238|4234|4243.5|4239.5|4233.5|4229.5|1578
1732585500000|2024-11-26 01:45:00|4239|4235|4248|4244|4264|4260|4238.5|4234.5|2190
1732585800000|2024-11-26 01:50:00|4246.5|4242.5|4235|4231|4251.5|4247.5|4233|4229|2625
1732586100000|2024-11-26 01:55:00|4235.5|4231.5|4231.5|4227.5|4246|4242|4226|4222|4838
1732586400000|2024-11-26 02:00:00|4229.5|4225.5|4259|4255|4261|4257|4225.5|4221.5|2398
1732586700000|2024-11-26 02:05:00|4257|4253|4249|4245|4269|4265|4246|4242|4810
1732587000000|2024-11-26 02:10:00|4248.5|4244.5|4253|4249|4255|4251|4244.5|4240.5|2440
1732587300000|2024-11-26 02:15:00|4252.5|4248.5|4260|4256|4263|4259|4251|4247|2011
1732587600000|2024-11-26 02:20:00|4260.5|4256.5|4255|4251|4265|4261|4255|4251|1672
1732587900000|2024-11-26 02:25:00|4255.5|4251.5|4252|4248|4267|4263|4251|4247|1218
1732588200000|2024-11-26 02:30:00|4251|4247|4244.5|4240.5|4253|4249|4242|4238|12157
1732588500000|2024-11-26 02:35:00|4245|4241|4249|4245|4253|4249|4244.5|4240.5|674
1732588800000|2024-11-26 02:40:00|4248.5|4244.5|4255|4251|4258|4254|4246|4242|855
1732589100000|2024-11-26 02:45:00|4254.5|4250.5|4249.5|4245.5|4257|4253|4247|4243|741
1732589400000|2024-11-26 02:50:00|4250|4246|4253|4249|4258.5|4254.5|4249|4245|4885
1732589700000|2024-11-26 02:55:00|4251|4247|4238.5|4234.5|4251|4247|4237|4233|980
1732590000000|2024-11-26 03:00:00|4239|4235|4242|4238|4247|4243|4238|4234|806
1732590300000|2024-11-26 03:05:00|4242.5|4238.5|4249|4245|4251|4247|4240|4236|530
1732590600000|2024-11-26 03:10:00|4248.5|4244.5|4255|4251|4257|4253|4244.5|4240.5|858
1732590900000|2024-11-26 03:15:00|4254|4250|4257|4253|4258.5|4254.5|4252|4248|717
1732591200000|2024-11-26 03:20:00|4256.5|4252.5|4262.5|4258.5|4264.5|4260.5|4256|4252|1511
1732591500000|2024-11-26 03:25:00|4263|4259|4262.5|4258.5|4269.5|4265.5|4260.5|4256.5|2152
1732591800000|2024-11-26 03:30:00|4263|4259|4260|4256|4263|4259|4255|4251|636
1732592100000|2024-11-26 03:35:00|4259|4255|4256|4252|4261|4257|4255|4251|612
1732592400000|2024-11-26 03:40:00|4256.5|4252.5|4256.5|4252.5|4260|4256|4254|4250|421
1732592700000|2024-11-26 03:45:00|4256|4252|4259|4255|4260|4256|4254|4250|334
1732593000000|2024-11-26 03:50:00|4260|4256|4256|4252|4261|4257|4255|4251|366
1732593300000|2024-11-26 03:55:00|4255|4251|4258|4254|4262|4258|4255|4251|934
1732593600000|2024-11-26 04:00:00|4263.3|4254.3|4264|4255|4264.1|4255.1|4263.2|4254.2|0
1732593900000|2024-11-26 04:05:00|4263.9|4254.9|4263.9|4254.9|4264|4255|4263.5|4254.5|0
1732594200000|2024-11-26 04:10:00|4263.8|4254.8|4263.3|4254.3|4263.9|4254.9|4263.2|4254.2|0
1732594500000|2024-11-26 04:15:00|4263.2|4254.2|4263.8|4254.8|4263.8|4254.8|4263.2|4254.2|0
1732594800000|2024-11-26 04:20:00|4263.9|4254.9|4265|4256|4265.4|4256.4|4263.9|4254.9|0
1732595100000|2024-11-26 04:25:00|4265.1|4256.1|4265.6|4256.6|4265.8|4256.8|4265|4256|0
1732595400000|2024-11-26 04:30:00|4265.7|4256.7|4264.5|4255.5|4265.7|4256.7|4264.4|4255.4|0
1732595700000|2024-11-26 04:35:00|4264.6|4255.6|4264.8|4255.8|4265.2|4256.2|4264.5|4255.5|0
1732596000000|2024-11-26 04:40:00|4264.7|4255.7|4263.7|4254.7|4264.8|4255.8|4263.6|4254.6|0
1732596300000|2024-11-26 04:45:00|4263.8|4254.8|4263.5|4254.5|4263.9|4254.9|4263.1|4254.1|0
1732596600000|2024-11-26 04:50:00|4263.4|4254.4|4264|4255|4264|4255|4263.1|4254.1|0
1732596900000|2024-11-26 04:55:00|4263.8|4254.8|4264.1|4255.1|4264.4|4255.4|4263.7|4254.7|1
1732597200000|2024-11-26 05:00:00|4264|4255|4260.3|4256.3|4264.8|4260.8|4252.3|4248.3|1599
1732597500000|2024-11-26 05:05:00|4261.3|4257.3|4257.3|4253.3|4263.3|4259.3|4253.3|4249.3|704
1732597800000|2024-11-26 05:10:00|4257.8|4253.8|4250.3|4246.3|4257.8|4253.8|4249.3|4245.3|465
1732598100000|2024-11-26 05:15:00|4249.8|4245.8|4244.3|4240.3|4251.3|4247.3|4243.3|4239.3|3394
1732598400000|2024-11-26 05:20:00|4243.8|4239.8|4248.3|4244.3|4248.8|4244.8|4241.3|4237.3|813
1732598700000|2024-11-26 05:25:00|4248.8|4244.8|4243.8|4239.8|4249.3|4245.3|4241.3|4237.3|6337
1732599000000|2024-11-26 05:30:00|4243.3|4239.3|4249.3|4245.3|4255.3|4251.3|4242.8|4238.8|627
1732599300000|2024-11-26 05:35:00|4249.8|4245.8|4237.3|4233.3|4250.3|4246.3|4237.3|4233.3|5458
1732599600000|2024-11-26 05:40:00|4237.8|4233.8|4238.3|4234.3|4241.8|4237.8|4236.3|4232.3|4523
1732599900000|2024-11-26 05:45:00|4237.8|4233.8|4227.8|4223.8|4238.3|4234.3|4227.3|4223.3|781
1732600200000|2024-11-26 05:50:00|4227.3|4223.3|4227.3|4223.3|4230.3|4226.3|4226.3|4222.3|711
1732600500000|2024-11-26 05:55:00|4228.3|4224.3|4229.8|4225.8|4231.3|4227.3|4224.3|4220.3|2247
1732600800000|2024-11-26 06:00:00|4229.3|4225.3|4229.3|4225.3|4233.3|4229.3|4224.3|4220.3|1310
1732601100000|2024-11-26 06:05:00|4229.8|4225.8|4234.3|4230.3|4239.3|4235.3|4229.8|4225.8|2484
1732601400000|2024-11-26 06:10:00|4234.8|4230.8|4235.8|4231.8|4237.8|4233.8|4228.8|4224.8|1701
1732601700000|2024-11-26 06:15:00|4235.3|4231.3|4231.3|4227.3|4237.3|4233.3|4230.3|4226.3|540
1732602000000|2024-11-26 06:20:00|4230.8|4226.8|4231.3|4227.3|4234.8|4230.8|4227.3|4223.3|472
1732602300000|2024-11-26 06:25:00|4230.8|4226.8|4233.3|4229.3|4236.3|4232.3|4230.3|4226.3|547
1732602600000|2024-11-26 06:30:00|4233.8|4229.8|4226.3|4222.3|4239.3|4235.3|4226.3|4222.3|651
1732602900000|2024-11-26 06:35:00|4227.3|4223.3|4228.8|4224.8|4230.3|4226.3|4223.8|4219.8|800
1732603200000|2024-11-26 06:40:00|4229.3|4225.3|4226.3|4222.3|4233.8|4229.8|4226.3|4222.3|1514
1732603500000|2024-11-26 06:45:00|4226.8|4222.8|4225.3|4221.3|4227.3|4223.3|4222.3|4218.3|459
1732603800000|2024-11-26 06:50:00|4225.8|4221.8|4223.8|4219.8|4227.8|4223.8|4222.8|4218.8|511
1732604100000|2024-11-26 06:55:00|4223.3|4219.3|4225.3|4221.3|4225.3|4221.3|4221.3|4217.3|833
1732604400000|2024-11-26 07:00:00|4226.3|4222.3|4219.3|4215.3|4226.3|4222.3|4217.3|4213.3|883
1732604700000|2024-11-26 07:05:00|4219.8|4215.8|4228.3|4224.3|4229.8|4225.8|4219.3|4215.3|428
1732605000000|2024-11-26 07:10:00|4228.8|4224.8|4225.8|4221.8|4230.3|4226.3|4225.3|4221.3|436
1732605300000|2024-11-26 07:15:00|4226.3|4222.3|4223.3|4219.3|4227.8|4223.8|4223.3|4219.3|461
1732605600000|2024-11-26 07:20:00|4222.8|4218.8|4221.3|4217.3|4223.8|4219.8|4220.3|4216.3|433
1732605900000|2024-11-26 07:25:00|4220.8|4216.8|4217.3|4213.3|4220.8|4216.8|4216.3|4212.3|769
1732606200000|2024-11-26 07:30:00|4217.8|4213.8|4222.3|4218.3|4222.3|4218.3|4217.3|4213.3|2604
1732606500000|2024-11-26 07:35:00|4221.8|4217.8|4218.3|4214.3|4222.3|4218.3|4216.3|4212.3|681
1732606800000|2024-11-26 07:40:00|4218.8|4214.8|4215.3|4211.3|4222.3|4218.3|4214.8|4210.8|992
1732607100000|2024-11-26 07:45:00|4214.3|4210.3|4222.3|4218.3|4222.8|4218.8|4213.3|4209.3|1388
1732607400000|2024-11-26 07:50:00|4222.8|4218.8|4222.3|4218.3|4226.3|4222.3|4222.3|4218.3|872
1732607700000|2024-11-26 07:55:00|4223.3|4219.3|4223.3|4219.3|4225.3|4221.3|4222.3|4218.3|2352
1732608000000|2024-11-26 08:00:00|4221.8|4217.8|4221.8|4217.8|4222.3|4218.3|4217.8|4213.8|538
1732608300000|2024-11-26 08:05:00|4221.3|4217.3|4219.3|4215.3|4223.8|4219.8|4217.8|4213.8|921
1732608600000|2024-11-26 08:10:00|4218.8|4214.8|4215.3|4211.3|4222.8|4218.8|4214.8|4210.8|2634
1732608900000|2024-11-26 08:15:00|4214.8|4210.8|4220.8|4216.8|4220.8|4216.8|4214.8|4210.8|5225
1732609200000|2024-11-26 08:20:00|4221.8|4217.8|4215.8|4211.8|4221.8|4217.8|4215.3|4211.3|530
1732609500000|2024-11-26 08:25:00|4214.8|4210.8|4219.3|4215.3|4219.3|4215.3|4213.8|4209.8|576
1732609800000|2024-11-26 08:30:00|4220|4211|4219.2|4210.2|4220|4211|4217.9|4208.9|507
1732610100000|2024-11-26 08:35:00|4219.4|4210.4|4218.6|4209.6|4219.8|4210.8|4217.4|4208.4|0
1732610400000|2024-11-26 08:40:00|4218.7|4209.7|4219.1|4210.1|4219.1|4210.1|4217.9|4208.9|0
1732610700000|2024-11-26 08:45:00|4218.9|4209.9|4220.9|4211.9|4221.2|4212.2|4218.7|4209.7|0
1732611000000|2024-11-26 08:50:00|4220.8|4211.8|4220.6|4211.6|4221.7|4212.7|4220.3|4211.3|0
1732611300000|2024-11-26 08:55:00|4220.5|4211.5|4219.8|4210.8|4220.8|4211.8|4219|4210|0
1732611600000|2024-11-26 09:00:00|4219.9|4210.9|4222.6|4213.6|4223.1|4214.1|4219.5|4210.5|0
1732611900000|2024-11-26 09:05:00|4222.5|4213.5|4222|4213|4224|4215|4221.5|4212.5|0
1732612200000|2024-11-26 09:10:00|4222.1|4213.1|4222.9|4213.9|4223.3|4214.3|4221.9|4212.9|0
1732612500000|2024-11-26 09:15:00|4223.3|4217.3|4236.8|4230.8|4239.8|4233.8|4223.3|4217.3|328
1732612800000|2024-11-26 09:20:00|4237.3|4231.3|4234.8|4228.8|4243.8|4237.8|4233.8|4227.8|234
1732613100000|2024-11-26 09:25:00|4234.3|4228.3|4236.3|4230.3|4237.8|4231.8|4232.8|4226.8|17
1732613400000|2024-11-26 09:30:00|4236.8|4230.8|4232.3|4226.3|4237.8|4231.8|4231.8|4225.8|4
1732613700000|2024-11-26 09:35:00|4231.8|4225.8|4235.3|4229.3|4235.3|4229.3|4230.8|4224.8|20
1732614000000|2024-11-26 09:40:00|4234.8|4228.8|4238.3|4232.3|4238.3|4232.3|4234.8|4228.8|6
1732614300000|2024-11-26 09:45:00|4237.8|4231.8|4236.3|4230.3|4237.8|4231.8|4234.8|4228.8|5
1732614600000|2024-11-26 09:50:00|4235.8|4229.8|4238.3|4232.3|4239.3|4233.3|4234.3|4228.3|9
1732614900000|2024-11-26 09:55:00|4237.8|4231.8|4237.8|4231.8|4238.8|4232.8|4237.8|4231.8|1
1732615200000|2024-11-26 10:00:00|4238.3|4232.3|4240.8|4234.8|4245.8|4239.8|4237.8|4231.8|63
1732615500000|2024-11-26 10:05:00|4241.3|4235.3|4239.3|4233.3|4241.8|4235.8|4238.8|4232.8|27
1732615800000|2024-11-26 10:10:00|4239.8|4233.8|4242.8|4236.8|4243.3|4237.3|4239.3|4233.3|20
1732616100000|2024-11-26 10:15:00|4243.3|4236.3|4244.3|4237.3|4244.3|4237.3|4243.3|4235.3|14
1732616400000|2024-11-26 10:20:00|4243.3|4236.3|4245.3|4237.3|4246.3|4239.3|4243.3|4236.3|27
1732616700000|2024-11-26 10:25:00|4244.3|4238.3|4243.3|4236.3|4246.3|4239.3|4242.3|4235.3|28
1732617000000|2024-11-26 10:30:00|4242.3|4235.3|4244.3|4237.3|4244.3|4237.3|4241.3|4234.3|5
1732617300000|2024-11-26 10:35:00|4245.3|4238.3|4245.3|4238.3|4247.3|4240.3|4244.3|4237.3|27
1732617600000|2024-11-26 10:40:00|4244.3|4237.3|4247.3|4240.3|4247.3|4240.3|4244.3|4236.3|22
1732617900000|2024-11-26 10:45:00|4246.3|4239.3|4247.3|4239.3|4247.3|4240.3|4244.3|4237.3|36
1732618200000|2024-11-26 10:50:00|4246.3|4238.3|4246.3|4239.3|4247.3|4240.3|4245.3|4238.3|8
1732618500000|2024-11-26 10:55:00|4247.3|4240.3|4247.3|4240.3|4249.3|4242.3|4245.3|4238.3|31
1732618800000|2024-11-26 11:00:00|4246.3|4239.3|4246.3|4239.3|4247.3|4240.3|4245.3|4238.3|11
1732619100000|2024-11-26 11:05:00|4247.3|4240.3|4249.3|4242.3|4251.3|4243.3|4246.3|4240.3|12
1732619400000|2024-11-26 11:10:00|4248.3|4241.3|4245.3|4238.3|4249.3|4242.3|4245.3|4238.3|15
1732619700000|2024-11-26 11:15:00|4246.3|4239.3|4244.3|4237.3|4246.3|4239.3|4244.3|4236.3|15
1732620000000|2024-11-26 11:20:00|4243.3|4236.3|4242.3|4235.3|4245.3|4238.3|4242.3|4235.3|18
1732620300000|2024-11-26 11:25:00|4243.3|4236.3|4241.3|4234.3|4243.3|4236.3|4241.3|4234.3|42
1732620600000|2024-11-26 11:30:00|4242.3|4235.3|4242.3|4235.3|4242.3|4235.3|4240.3|4232.3|51
1732620900000|2024-11-26 11:35:00|4243.3|4236.3|4243.3|4236.3|4245.3|4237.3|4242.3|4235.3|17
1732621200000|2024-11-26 11:40:00|4244.3|4237.3|4245.3|4238.3|4246.3|4239.3|4243.3|4237.3|224
1732621500000|2024-11-26 11:45:00|4246.3|4239.3|4244.3|4237.3|4246.3|4239.3|4244.3|4237.3|19
1732621800000|2024-11-26 11:50:00|4243.3|4236.3|4245.3|4238.3|4246.3|4239.3|4243.3|4236.3|8
1732622100000|2024-11-26 11:55:00|4244.3|4237.3|4245.3|4237.3|4245.3|4237.3|4243.3|4236.3|4
1732622400000|2024-11-26 12:00:00|4244.3|4236.3|4242.3|4235.3|4244.3|4237.3|4241.3|4234.3|6
1732622700000|2024-11-26 12:05:00|4243.3|4234.3|4246.3|4239.3|4246.3|4239.3|4243.3|4234.3|21
1732623000000|2024-11-26 12:10:00|4245.3|4238.3|4248.3|4241.3|4249.3|4242.3|4245.3|4238.3|17
1732623300000|2024-11-26 12:15:00|4247.3|4240.3|4249.3|4241.3|4258.3|4251.3|4247.3|4240.3|97
1732623600000|2024-11-26 12:20:00|4248.3|4240.3|4249.3|4242.3|4251.3|4244.3|4247.3|4240.3|354
1732623900000|2024-11-26 12:25:00|4248.3|4241.3|4250.3|4243.3|4253.3|4245.3|4248.3|4241.3|25
1732624200000|2024-11-26 12:30:00|4251.3|4244.3|4254.3|4247.3|4255.3|4247.3|4250.3|4242.3|37
1732624500000|2024-11-26 12:35:00|4253.3|4246.3|4254.3|4247.3|4255.3|4247.3|4251.3|4244.3|22
1732624800000|2024-11-26 12:40:00|4255.3|4248.3|4252.3|4245.3|4255.3|4248.3|4251.3|4244.3|31
1732625100000|2024-11-26 12:45:00|4253.3|4246.3|4252.3|4245.3|4254.3|4246.3|4252.3|4244.3|15
1732625400000|2024-11-26 12:50:00|4253.3|4244.3|4253.3|4246.3|4254.3|4246.3|4252.3|4244.3|27
1732625700000|2024-11-26 12:55:00|4252.3|4245.3|4254.3|4247.3|4254.3|4247.3|4251.3|4244.3|22
1732626000000|2024-11-26 13:00:00|4255.3|4248.3|4256.3|4249.3|4257.3|4250.3|4252.3|4244.3|96
1732626300000|2024-11-26 13:05:00|4255.3|4248.3|4255.3|4248.3|4257.3|4250.3|4253.3|4246.3|37
1732626600000|2024-11-26 13:10:00|4254.3|4247.3|4250.3|4243.3|4255.3|4248.3|4248.3|4241.3|232
1732626900000|2024-11-26 13:15:00|4249.3|4242.3|4248.3|4241.3|4251.3|4244.3|4248.3|4240.3|108
1732627200000|2024-11-26 13:20:00|4249.3|4242.3|4243.3|4236.3|4249.3|4242.3|4242.3|4235.3|23
1732627500000|2024-11-26 13:25:00|4244.3|4237.3|4244.3|4237.3|4247.3|4239.3|4244.3|4236.3|20
1732627800000|2024-11-26 13:30:00|4245.3|4238.3|4247.3|4240.3|4247.3|4240.3|4244.3|4237.3|3
1732628100000|2024-11-26 13:35:00|4248.3|4241.3|4250.3|4243.3|4250.3|4243.3|4247.3|4240.3|14
1732628400000|2024-11-26 13:40:00|4251.3|4244.3|4250.3|4243.3|4251.3|4244.3|4248.3|4241.3|22
1732628700000|2024-11-26 13:45:00|4249.3|4242.3|4247.3|4240.3|4250.3|4243.3|4246.3|4239.3|3
1732629000000|2024-11-26 13:50:00|4248.3|4241.3|4245.3|4238.3|4248.3|4241.3|4245.3|4238.3|40
1732629300000|2024-11-26 13:55:00|4246.3|4239.3|4245.8|4239.8|4246.3|4239.8|4243.3|4236.3|16
1732629600000|2024-11-26 14:00:00|4245.3|4239.3|4243.8|4237.8|4245.8|4239.8|4241.8|4235.8|47
1732629900000|2024-11-26 14:05:00|4243.3|4237.3|4243.3|4237.3|4243.8|4237.8|4242.3|4236.3|19
1732630200000|2024-11-26 14:10:00|4242.8|4236.8|4241.8|4235.8|4243.3|4237.3|4241.8|4235.8|9
1732630500000|2024-11-26 14:15:00|4242.8|4236.8|4243.8|4237.8|4243.8|4237.8|4241.8|4235.8|6
1732630800000|2024-11-26 14:20:00|4243.3|4237.3|4244.8|4238.8|4244.8|4238.8|4242.8|4236.8|13
1732631100000|2024-11-26 14:25:00|4244.3|4238.3|4243.8|4237.8|4247.8|4241.8|4242.3|4236.3|34
1732631400000|2024-11-26 14:30:00|4245.8|4239.8|4232.3|4226.3|4246.8|4240.8|4228.8|4222.8|551
1732631700000|2024-11-26 14:35:00|4231.8|4225.8|4223.3|4217.3|4236.3|4230.3|4223.3|4217.3|84
1732632000000|2024-11-26 14:40:00|4222.8|4216.8|4226.3|4220.3|4227.8|4221.8|4221.8|4215.8|107
1732632300000|2024-11-26 14:45:00|4225.3|4219.3|4226.3|4220.3|4227.8|4221.8|4223.8|4217.8|59
1732632600000|2024-11-26 14:50:00|4226.8|4220.8|4220.8|4214.8|4228.8|4222.8|4220.8|4214.8|131
1732632900000|2024-11-26 14:55:00|4219.8|4213.8|4222.3|4216.3|4222.8|4216.8|4216.8|4210.8|428
1732633200000|2024-11-26 15:00:00|4222.8|4216.8|4216.8|4210.8|4225.8|4219.8|4215.8|4209.8|110
1732633500000|2024-11-26 15:05:00|4217.3|4211.3|4210.8|4204.8|4219.8|4213.8|4210.8|4204.8|102
1732633800000|2024-11-26 15:10:00|4210.3|4204.3|4207.8|4201.8|4211.8|4205.8|4206.8|4200.8|87
1732634100000|2024-11-26 15:15:00|4206.8|4200.8|4205.8|4199.8|4210.8|4204.8|4205.8|4199.8|60
1732634400000|2024-11-26 15:20:00|4206.3|4200.3|4203.8|4197.8|4209.8|4203.8|4201.3|4195.3|166
1732634700000|2024-11-26 15:25:00|4203.3|4197.3|4197.8|4191.8|4204.3|4198.3|4197.8|4191.8|51
1732635000000|2024-11-26 15:30:00|4196.8|4190.8|4199.3|4193.3|4200.3|4194.3|4191.8|4185.8|189
1732635300000|2024-11-26 15:35:00|4199.8|4193.8|4202.3|4196.3|4207.8|4201.8|4199.8|4193.8|94
1732635600000|2024-11-26 15:40:00|4202.8|4196.8|4208.3|4202.3|4210.8|4204.8|4202.3|4196.3|77
1732635900000|2024-11-26 15:45:00|4207.8|4201.8|4212.3|4206.3|4212.8|4206.8|4207.3|4201.3|79
1732636200000|2024-11-26 15:50:00|4211.8|4205.8|4206.8|4200.8|4212.8|4206.8|4206.3|4200.3|60
1732636500000|2024-11-26 15:55:00|4206.3|4200.3|4210.3|4204.3|4211.8|4205.8|4205.8|4199.8|24
1732636800000|2024-11-26 16:00:00|4210.8|4204.8|4207.8|4201.8|4213.3|4207.3|4207.3|4201.3|124
1732637100000|2024-11-26 16:05:00|4208.3|4202.3|4206.8|4200.8|4209.3|4203.3|4204.3|4198.3|32
1732637400000|2024-11-26 16:10:00|4207.3|4201.3|4203.8|4197.8|4208.8|4202.8|4202.8|4196.8|45
1732637700000|2024-11-26 16:15:00|4203.3|4197.3|4206.3|4200.3|4207.8|4201.8|4202.8|4196.8|19
1732638000000|2024-11-26 16:20:00|4206.8|4200.8|4208.8|4202.8|4210.8|4204.8|4205.8|4199.8|35
1732638300000|2024-11-26 16:25:00|4208.3|4202.3|4210.8|4204.8|4212.8|4206.8|4208.3|4202.3|95
1732638600000|2024-11-26 16:30:00|4211.3|4205.3|4219.8|4213.8|4219.8|4213.8|4211.3|4205.3|111
1732638900000|2024-11-26 16:35:00|4219.3|4213.3|4218.3|4212.3|4219.8|4213.8|4217.8|4211.8|112
1732639200000|2024-11-26 16:40:00|4217.8|4211.8|4216.3|4210.3|4218.3|4212.3|4214.8|4208.8|35
1732639500000|2024-11-26 16:45:00|4215.8|4209.8|4217.8|4211.8|4219.3|4213.3|4215.8|4209.8|62
1732639800000|2024-11-26 16:50:00|4218.3|4212.3|4218.8|4212.8|4219.8|4213.8|4216.8|4210.8|37
1732640100000|2024-11-26 16:55:00|4218.3|4212.3|4216.3|4210.3|4219.3|4213.3|4214.8|4208.8|57
1732640400000|2024-11-26 17:00:00|4215.8|4209.8|4216.3|4210.3|4217.8|4211.8|4215.8|4209.8|19
1732640700000|2024-11-26 17:05:00|4216.8|4210.8|4215.8|4209.8|4216.8|4210.8|4214.8|4208.8|8
1732641000000|2024-11-26 17:10:00|4216.3|4210.3|4214.8|4208.8|4218.8|4212.8|4213.8|4207.8|28
1732641300000|2024-11-26 17:15:00|4215.3|4209.3|4214.8|4208.8|4215.3|4209.3|4212.8|4206.8|20
1732641600000|2024-11-26 17:20:00|4215.3|4209.3|4215.3|4209.3|4216.8|4210.8|4214.3|4208.3|2
1732641900000|2024-11-26 17:25:00|4214.8|4208.8|4218.8|4212.8|4219.8|4213.8|4214.8|4208.8|38
1732642200000|2024-11-26 17:30:00|4219.3|4213.3|4222.3|4216.3|4222.8|4216.8|4219.3|4213.3|23
1732642500000|2024-11-26 17:35:00|4222.8|4216.8|4222.8|4216.8|4223.8|4217.8|4221.8|4215.8|28
1732642800000|2024-11-26 17:40:00|4221.8|4215.8|4223.8|4217.8|4224.8|4218.8|4221.8|4215.8|85
1732643100000|2024-11-26 17:45:00|4222.8|4216.8|4224.3|4218.3|4224.8|4218.8|4222.8|4216.8|94
1732643400000|2024-11-26 17:50:00|4224.8|4218.8|4225.8|4219.8|4226.8|4220.8|4224.3|4218.3|13
1732643700000|2024-11-26 17:55:00|4224.8|4218.8|4223.8|4217.8|4225.8|4219.8|4222.8|4216.8|12
1732644000000|2024-11-26 18:00:00|4224.3|4218.3|4220.8|4214.8|4224.3|4218.3|4220.3|4214.3|87
1732644300000|2024-11-26 18:05:00|4219.8|4213.8|4218.3|4212.3|4222.8|4216.8|4217.8|4211.8|16
1732644600000|2024-11-26 18:10:00|4218.8|4212.8|4216.3|4210.3|4219.3|4213.3|4213.8|4207.8|62
1732644900000|2024-11-26 18:15:00|4216.8|4210.8|4214.8|4208.8|4219.8|4213.8|4214.8|4208.8|11
1732645200000|2024-11-26 18:20:00|4215.3|4209.3|4217.8|4211.8|4217.8|4211.8|4214.8|4208.8|9
1732645500000|2024-11-26 18:25:00|4217.3|4211.3|4214.8|4208.8|4217.8|4211.8|4214.3|4208.3|0
1732645800000|2024-11-26 18:30:00|4215.3|4209.3|4215.8|4209.8|4215.8|4209.8|4214.3|4208.3|3
1732646100000|2024-11-26 18:35:00|4216.3|4210.3|4214.3|4208.3|4216.8|4210.8|4214.3|4208.3|4
1732646400000|2024-11-26 18:40:00|4214.8|4208.8|4217.8|4211.8|4217.8|4211.8|4213.8|4207.8|12
1732646700000|2024-11-26 18:45:00|4218.3|4212.3|4218.8|4212.8|4219.8|4213.8|4215.8|4209.8|390
1732647000000|2024-11-26 18:50:00|4218.3|4212.3|4215.8|4209.8|4218.8|4212.8|4215.8|4209.8|118
1732647300000|2024-11-26 18:55:00|4216.3|4210.3|4218.8|4209.8|4218.8|4212.3|4215.3|4209.3|46
1732647600000|2024-11-26 19:00:00|4218.7|4209.7|4219.1|4210.1|4220.7|4211.7|4218.7|4209.7|1
1732647900000|2024-11-26 19:05:00|4219.2|4210.2|4217.8|4208.8|4219.2|4210.2|4217.8|4208.8|0
1732648200000|2024-11-26 19:10:00|4217.7|4208.7|4220.2|4211.2|4220.6|4211.6|4217.7|4208.7|0
1732648500000|2024-11-26 19:15:00|4220.1|4211.1|4219.7|4210.7|4220.1|4211.1|4219.5|4210.5|0
1732648800000|2024-11-26 19:20:00|4219.8|4210.8|4218.4|4209.4|4220.1|4211.1|4218.4|4209.4|0
1732649100000|2024-11-26 19:25:00|4218.5|4209.5|4219.6|4210.6|4219.6|4210.6|4217.2|4208.2|0
1732649400000|2024-11-26 19:30:00|4219.5|4210.5|4221.2|4212.2|4221.2|4212.2|4218.3|4209.3|0
1732649700000|2024-11-26 19:35:00|4221.1|4212.1|4221.2|4212.2|4221.3|4212.3|4220.9|4211.9|0
1732650000000|2024-11-26 19:40:00|4221.1|4212.1|4221.7|4212.7|4222.7|4213.7|4221|4212|0
1732650300000|2024-11-26 19:45:00|4221.8|4212.8|4221.9|4212.9|4221.9|4212.9|4221.5|4212.5|0
1732650600000|2024-11-26 19:50:00|4223.1|4214.1|4222.9|4213.9|4223.1|4214.1|4221.7|4212.7|0
1732650900000|2024-11-26 19:55:00|4223|4214|4222.9|4213.9|4223.1|4214.1|4222.8|4213.8|0
1732651200000|2024-11-26 20:00:00|4222.8|4213.8|4222.6|4213.6|4223.7|4214.7|4222.5|4213.5|0
1732651500000|2024-11-26 20:05:00|4222.5|4213.5|4223.8|4214.8|4224.4|4215.4|4222.5|4213.5|0
1732651800000|2024-11-26 20:10:00|4223.9|4214.9|4221.5|4212.5|4223.9|4214.9|4221.3|4212.3|0
1732652100000|2024-11-26 20:15:00|4221.4|4212.4|4222.7|4213.7|4222.8|4213.8|4221.4|4212.4|0
1732652400000|2024-11-26 20:20:00|4222.6|4213.6|4220.2|4211.2|4222.6|4213.6|4220|4211|0
1732652700000|2024-11-26 20:25:00|4220.3|4211.3|4220.9|4211.9|4221|4212|4220.2|4211.2|0
1732653000000|2024-11-26 20:30:00|4220.8|4211.8|4219.6|4210.6|4220.9|4211.9|4219.5|4210.5|0
1732653300000|2024-11-26 20:35:00|4219|4210|4214.8|4205.8|4219|4210|4214.7|4205.7|0
1732653600000|2024-11-26 20:40:00|4214.9|4205.9|4216.4|4207.4|4217.3|4208.3|4214.9|4205.9|0
1732653900000|2024-11-26 20:45:00|4216.3|4207.3|4214.5|4205.5|4216.7|4207.7|4214.3|4205.3|0
1732654200000|2024-11-26 20:50:00|4214.6|4205.6|4217.9|4208.9|4218.1|4209.1|4214.6|4205.6|0
1732654500000|2024-11-26 20:55:00|4218|4209|4211.3|4202.3|4218.1|4209.1|4209.4|4200.4|0
1732654800000|2024-11-26 21:00:00|4211.4|4202.4|4213.1|4204.1|4213.5|4204.5|4211.1|4202.1|0
1732655100000|2024-11-26 21:05:00|4213|4204|4213.6|4204.6|4213.6|4204.6|4212.7|4203.7|0
1732655400000|2024-11-26 21:10:00|4213.5|4204.5|4213.9|4204.9|4214.1|4205.1|4213.5|4204.5|0
1732655700000|2024-11-26 21:15:00|4214|4205|4213.8|4204.8|4214|4205|4213|4204|0
1732656000000|2024-11-26 21:20:00|4213.9|4204.9|4214.2|4205.2|4214.3|4205.3|4213.9|4204.9|0
1732656300000|2024-11-26 21:25:00|4214.3|4205.3|4214.2|4205.2|4214.4|4205.4|4214|4205|0
1732656600000|2024-11-26 21:30:00|4214|4205|4213.9|4204.9|4214|4205|4213.5|4204.5|0
1732656900000|2024-11-26 21:35:00|4214|4205|4214|4205|4214.2|4205.2|4213.8|4204.8|0
1732657200000|2024-11-26 21:40:00|4214.1|4205.1|4213.6|4204.6|4214.2|4205.2|4213.1|4204.1|0
1732657500000|2024-11-26 21:45:00|4213.5|4204.5|4213.5|4204.5|4213.9|4204.9|4213.4|4204.4|0
1732657800000|2024-11-26 21:50:00|4213.4|4204.4|4213.8|4204.8|4213.8|4204.8|4213.4|4204.4|0
1732658100000|2024-11-26 21:55:00|4213.9|4204.9|4213|4204|4213.9|4204.9|4212.9|4203.9|0
1732658400000|2024-11-26 22:00:00|4212.9|4203.9|4213.1|4204.1|4213.1|4204.1|4212.9|4203.9|0
1732658700000|2024-11-26 22:05:00|4213|4204|4212.6|4203.6|4213.2|4204.2|4212.3|4203.3|0
1732659000000|2024-11-26 22:10:00|4212.5|4203.5|4212.6|4203.6|4212.8|4203.8|4212.5|4203.5|0
1732659300000|2024-11-26 22:15:00|4212.5|4203.5|4212.8|4203.8|4212.8|4203.8|4212.5|4203.5|0
1732659600000|2024-11-26 22:20:00|4212.6|4203.6|4212.5|4203.5|4212.6|4203.6|4212.3|4203.3|0
1732659900000|2024-11-26 22:25:00|4212.6|4203.6|4212.2|4203.2|4212.7|4203.7|4212.2|4203.2|0
1732660200000|2024-11-26 22:30:00|4212.3|4203.3|4212.6|4203.6|4212.7|4203.7|4212.3|4203.3|0
1732660500000|2024-11-26 22:35:00|4212.5|4203.5|4212.5|4203.5|4212.5|4203.5|4212.3|4203.3|0
1732660800000|2024-11-26 22:40:00|4212.7|4203.7|4212.4|4203.4|4212.8|4203.8|4212.4|4203.4|0
1732661100000|2024-11-26 22:45:00|4212.3|4203.3|4212.5|4203.5|4212.8|4203.8|4212.3|4203.3|0
1732661400000|2024-11-26 22:50:00|4212.6|4203.6|4212.6|4203.6|4212.6|4203.6|4212.5|4203.5|0
1732661700000|2024-11-26 22:55:00|4212.5|4203.5|4212.6|4203.6|4212.8|4203.8|4212.5|4203.5|0
1732662000000|2024-11-26 23:00:00|4212.7|4203.7|4212.6|4203.6|4212.8|4203.8|4210.5|4201.5|0
1732662300000|2024-11-26 23:05:00|4212.5|4203.5|4213.7|4204.7|4213.9|4204.9|4212.4|4203.4|0
1732662600000|2024-11-26 23:10:00|4213.8|4204.8|4214.1|4205.1|4214.3|4205.3|4213.8|4204.8|0
1732662900000|2024-11-26 23:15:00|4213.9|4204.9|4213.2|4204.2|4214.1|4205.1|4213|4204|0
1732663200000|2024-11-26 23:20:00|4213.1|4204.1|4213.1|4204.1|4213.4|4204.4|4212.6|4203.6|0
1732663500000|2024-11-26 23:25:00|4212.9|4203.9|4212.7|4203.7|4213.6|4204.6|4212.6|4203.6|0
1732663800000|2024-11-26 23:30:00|4212.8|4203.8|4214.1|4205.1|4214.1|4205.1|4212.7|4203.7|0
1732664100000|2024-11-26 23:35:00|4214|4205|4213.4|4204.4|4214.1|4205.1|4213.3|4204.3|0
1732664400000|2024-11-26 23:40:00|4213.3|4204.3|4213.4|4204.4|4213.6|4204.6|4213.1|4204.1|0
1732664700000|2024-11-26 23:45:00|4213.5|4204.5|4213.6|4204.6|4213.8|4204.8|4213.4|4204.4|0
1732665000000|2024-11-26 23:50:00|4213.5|4204.5|4213.3|4204.3|4213.6|4204.6|4213.3|4204.3|0
1732665300000|2024-11-26 23:55:00|4213.4|4204.4|4213.3|4204.3|4213.6|4204.6|4213.2|4204.2|0
1732665600000|2024-11-27 00:00:00|4213.4|4204.4|4212.6|4203.6|4213.6|4204.6|4212.4|4203.4|0
1732665900000|2024-11-27 00:05:00|4212.4|4203.4|4212.3|4203.3|4212.8|4203.8|4212.3|4203.3|0
1732666200000|2024-11-27 00:10:00|4212.2|4203.2|4212.3|4203.3|4212.3|4203.3|4212.1|4203.1|0
1732666500000|2024-11-27 00:15:00|4212.4|4203.4|4212.8|4203.8|4213|4204|4212.3|4203.3|0
1732666800000|2024-11-27 00:20:00|4212.7|4203.7|4212.5|4203.5|4212.8|4203.8|4212.4|4203.4|0
1732667100000|2024-11-27 00:25:00|4212.4|4203.4|4212.1|4203.1|4212.4|4203.4|4211.8|4202.8|0
1732667400000|2024-11-27 00:30:00|4212.2|4203.2|4212.4|4203.4|4212.6|4203.6|4211.9|4202.9|0
1732667700000|2024-11-27 00:35:00|4212.5|4203.5|4212.8|4203.8|4213|4204|4212.4|4203.4|0
1732668000000|2024-11-27 00:40:00|4212.7|4203.7|4212.4|4203.4|4212.8|4203.8|4212.3|4203.3|0
1732668300000|2024-11-27 00:45:00|4212.3|4203.3|4212.5|4203.5|4212.6|4203.6|4211.9|4202.9|0
1732668600000|2024-11-27 00:50:00|4212.6|4203.6|4213.5|4204.5|4213.5|4204.5|4212.6|4203.6|0
1732668900000|2024-11-27 00:55:00|4213.6|4204.6|4213.5|4204.5|4213.9|4204.9|4213.4|4204.4|0
1732669200000|2024-11-27 01:00:00|4213.4|4204.4|4213.4|4204.4|4213.9|4204.9|4213.2|4204.2|0
1732669500000|2024-11-27 01:05:00|4213.5|4204.5|4219.3|4210.3|4219.5|4210.5|4213.2|4204.2|0
1732669800000|2024-11-27 01:10:00|4219.2|4210.2|4221.5|4212.5|4221.5|4212.5|4219|4210|0
1732670100000|2024-11-27 01:15:00|4223.6|4214.6|4227.7|4223.7|4230.2|4226.2|4210.7|4206.7|850
1732670400000|2024-11-27 01:20:00|4228.2|4224.2|4228.2|4224.2|4230.2|4226.2|4224.2|4220.2|843
1732670700000|2024-11-27 01:25:00|4228.7|4224.7|4225.2|4221.2|4231.2|4227.2|4222.2|4218.2|958
1732671000000|2024-11-27 01:30:00|4224.7|4220.7|4224.7|4220.7|4237.2|4233.2|4218.2|4214.2|2904
1732671300000|2024-11-27 01:35:00|4225.2|4221.2|4217.2|4213.2|4225.2|4221.2|4207.2|4203.2|1943
1732671600000|2024-11-27 01:40:00|4216.7|4212.7|4236.2|4232.2|4239.2|4235.2|4213.7|4209.7|6060
1732671900000|2024-11-27 01:45:00|4237.2|4233.2|4228.2|4224.2|4238.2|4234.2|4216.2|4212.2|2258
1732672200000|2024-11-27 01:50:00|4227.2|4223.2|4235.2|4231.2|4237.2|4233.2|4225.2|4221.2|3758
1732672500000|2024-11-27 01:55:00|4235.7|4231.7|4223.7|4219.7|4239.2|4235.2|4223.2|4219.2|1952
1732672800000|2024-11-27 02:00:00|4223.2|4219.2|4212.7|4208.7|4223.2|4219.2|4209.2|4205.2|1610
1732673100000|2024-11-27 02:05:00|4212.2|4208.2|4207.7|4203.7|4213.2|4209.2|4197.2|4193.2|2365
1732673400000|2024-11-27 02:10:00|4208.2|4204.2|4223.2|4219.2|4229.2|4225.2|4207.2|4203.2|2784
1732673700000|2024-11-27 02:15:00|4224.2|4220.2|4223.5|4219.5|4234.2|4230.2|4219.5|4215.5|2095
1732674000000|2024-11-27 02:20:00|4224|4220|4224.5|4220.5|4227.5|4223.5|4218|4214|1268
1732674300000|2024-11-27 02:25:00|4225.5|4221.5|4240.5|4236.5|4244.5|4240.5|4224.5|4220.5|2104
1732674600000|2024-11-27 02:30:00|4241.5|4237.5|4232.5|4228.5|4243.5|4239.5|4230.5|4226.5|1248
1732674900000|2024-11-27 02:35:00|4231.5|4227.5|4227|4223|4235.5|4231.5|4224.5|4220.5|1345
1732675200000|2024-11-27 02:40:00|4227.5|4223.5|4242.5|4238.5|4243|4239|4226.5|4222.5|1380
1732675500000|2024-11-27 02:45:00|4241.5|4237.5|4255.5|4251.5|4258.5|4254.5|4238.5|4234.5|2067
1732675800000|2024-11-27 02:50:00|4256|4252|4263|4259|4267.5|4263.5|4252.5|4248.5|2759
1732676100000|2024-11-27 02:55:00|4262.5|4258.5|4262|4258|4272|4268|4259.5|4255.5|3038
1732676400000|2024-11-27 03:00:00|4262.5|4258.5|4262.5|4258.5|4265.5|4261.5|4254.5|4250.5|1010
1732676700000|2024-11-27 03:05:00|4263.5|4259.5|4253.5|4249.5|4268.5|4264.5|4252|4248|1953
1732677000000|2024-11-27 03:10:00|4253|4249|4252.5|4248.5|4256.5|4252.5|4250|4246|1695
1732677300000|2024-11-27 03:15:00|4251.5|4247.5|4248.5|4244.5|4259.5|4255.5|4248.5|4244.5|756
1732677600000|2024-11-27 03:20:00|4248|4244|4251.5|4247.5|4256|4252|4248|4244|556
1732677900000|2024-11-27 03:25:00|4252.5|4248.5|4261|4257|4261.5|4257.5|4251.5|4247.5|579
1732678200000|2024-11-27 03:30:00|4260.5|4256.5|4259|4255|4264.5|4260.5|4258.5|4254.5|3182
1732678500000|2024-11-27 03:35:00|4259.5|4255.5|4254.5|4250.5|4263|4259|4254.5|4250.5|550
1732678800000|2024-11-27 03:40:00|4255|4251|4259|4255|4259.5|4255.5|4251.5|4247.5|400
1732679100000|2024-11-27 03:45:00|4258.5|4254.5|4265.5|4261.5|4266|4262|4258.5|4254.5|579
1732679400000|2024-11-27 03:50:00|4266|4262|4257|4253|4266.5|4262.5|4254.5|4250.5|693
1732679700000|2024-11-27 03:55:00|4256.5|4252.5|4261|4257|4263|4259|4256.5|4252.5|721
1732680000000|2024-11-27 04:00:00|4265.2|4256.2|4264.9|4255.9|4265.2|4256.2|4264.7|4255.7|8
1732680300000|2024-11-27 04:05:00|4265|4256|4264.5|4255.5|4265|4256|4264.4|4255.4|0
1732680600000|2024-11-27 04:10:00|4264.6|4255.6|4264.4|4255.4|4264.9|4255.9|4264.3|4255.3|0
1732680900000|2024-11-27 04:15:00|4264.5|4255.5|4264.4|4255.4|4264.5|4255.5|4264.3|4255.3|0
1732681200000|2024-11-27 04:20:00|4264.3|4255.3|4264.4|4255.4|4264.4|4255.4|4264.2|4255.2|0
1732681500000|2024-11-27 04:25:00|4264.5|4255.5|4264.3|4255.3|4264.6|4255.6|4264.3|4255.3|0
1732681800000|2024-11-27 04:30:00|4264.4|4255.4|4264.1|4255.1|4264.4|4255.4|4264|4255|0
1732682100000|2024-11-27 04:35:00|4264|4255|4263.9|4254.9|4264.2|4255.2|4263.8|4254.8|0
1732682400000|2024-11-27 04:40:00|4264|4255|4264.1|4255.1|4264.2|4255.2|4263.8|4254.8|0
1732682700000|2024-11-27 04:45:00|4264|4255|4263.3|4254.3|4264.2|4255.2|4263.3|4254.3|0
1732683000000|2024-11-27 04:50:00|4263.2|4254.2|4263.3|4254.3|4263.4|4254.4|4262.2|4253.2|0
1732683300000|2024-11-27 04:55:00|4263.2|4254.2|4263.5|4254.5|4263.7|4254.7|4263|4254|1
1732683600000|2024-11-27 05:00:00|4263.6|4254.6|4265|4261|4266|4262|4254.5|4250.5|6093
1732683900000|2024-11-27 05:05:00|4265.5|4261.5|4268.5|4264.5|4269.5|4265.5|4259|4255|579
1732684200000|2024-11-27 05:10:00|4269|4265|4263.5|4259.5|4270|4266|4257.2|4253.2|489
1732684500000|2024-11-27 05:15:00|4263|4259|4259.5|4255.5|4263|4259|4252.5|4248.5|441
1732684800000|2024-11-27 05:20:00|4259|4255|4257|4253|4259.5|4255.5|4252.5|4248.5|236
1732685100000|2024-11-27 05:25:00|4257.5|4253.5|4256.5|4252.5|4259|4255|4251.5|4247.5|676
1732685400000|2024-11-27 05:30:00|4256|4252|4262.5|4258.5|4264.5|4260.5|4251.5|4247.5|1002
1732685700000|2024-11-27 05:35:00|4262|4258|4259.5|4255.5|4266.5|4262.5|4259|4255|384
1732686000000|2024-11-27 05:40:00|4260|4256|4259.5|4255.5|4262.5|4258.5|4258.5|4254.5|225
1732686300000|2024-11-27 05:45:00|4259|4255|4257.5|4253.5|4265.5|4261.5|4254.5|4250.5|592
1732686600000|2024-11-27 05:50:00|4258|4254|4259.5|4255.5|4261.5|4257.5|4254.5|4250.5|525
1732686900000|2024-11-27 05:55:00|4260|4256|4258.5|4254.5|4260.5|4256.5|4251.5|4247.5|286
1732687200000|2024-11-27 06:00:00|4259.5|4255.5|4264.5|4260.5|4267.5|4263.5|4258.5|4254.5|448
1732687500000|2024-11-27 06:05:00|4265|4261|4261.5|4257.5|4267.5|4263.5|4261.5|4257.5|177
1732687800000|2024-11-27 06:10:00|4262|4258|4269|4265|4271.5|4267.5|4261.5|4257.5|548
1732688100000|2024-11-27 06:15:00|4269.5|4265.5|4287|4283|4287.5|4283.5|4269.5|4265.5|869
1732688400000|2024-11-27 06:20:00|4286.5|4282.5|4293|4289|4293|4289|4278|4274|640
1732688700000|2024-11-27 06:25:00|4293.5|4289.5|4302.5|4298.5|4302.5|4298.5|4289.5|4285.5|519
1732689000000|2024-11-27 06:30:00|4303|4299|4312.5|4308.5|4318.5|4314.5|4303|4299|3639
1732689300000|2024-11-27 06:35:00|4311.5|4307.5|4313.5|4309.5|4317.5|4313.5|4306.5|4302.5|590
1732689600000|2024-11-27 06:40:00|4314.5|4310.5|4316|4312|4319.5|4315.5|4307|4303|531
1732689900000|2024-11-27 06:45:00|4316.5|4312.5|4318.5|4314.5|4320.5|4316.5|4312.5|4308.5|2163
1732690200000|2024-11-27 06:50:00|4318|4314|4329|4325|4329|4325|4313.5|4309.5|1047
1732690500000|2024-11-27 06:55:00|4329.5|4325.5|4337|4333|4337.5|4333.5|4326.5|4322.5|1037
1732690800000|2024-11-27 07:00:00|4337.5|4333.5|4356.5|4352.5|4358.5|4354.5|4337.5|4333.5|2039
1732691100000|2024-11-27 07:05:00|4357|4353|4372.5|4368.5|4379|4375|4357|4353|1016
1732691400000|2024-11-27 07:10:00|4373|4369|4373|4369|4381.5|4377.5|4360.5|4356.5|1050
1732691700000|2024-11-27 07:15:00|4373.5|4369.5|4397|4393|4398.5|4394.5|4371|4367|4449
1732692000000|2024-11-27 07:20:00|4397.5|4393.5|4398|4394|4399.5|4395.5|4374.5|4370.5|3971
1732692300000|2024-11-27 07:25:00|4398.5|4394.5|4387.5|4383.5|4400.5|4396.5|4382|4378|845
1732692600000|2024-11-27 07:30:00|4387|4383|4377.5|4373.5|4387.5|4383.5|4375.5|4371.5|3897
1732692900000|2024-11-27 07:35:00|4377|4373|4384.5|4380.5|4387.5|4383.5|4372.5|4368.5|950
1732693200000|2024-11-27 07:40:00|4385|4381|4382|4378|4387|4383|4374|4370|2094
1732693500000|2024-11-27 07:45:00|4382.5|4378.5|4382|4378|4386.5|4382.5|4379.5|4375.5|1102
1732693800000|2024-11-27 07:50:00|4382.5|4378.5|4381.5|4377.5|4382.5|4378.5|4375.5|4371.5|1499
1732694100000|2024-11-27 07:55:00|4380.5|4376.5|4382.5|4378.5|4386.5|4382.5|4376|4372|1356
1732694400000|2024-11-27 08:00:00|4381.5|4377.5|4378.5|4374.5|4382|4378|4371.5|4367.5|2033
1732694700000|2024-11-27 08:05:00|4379.5|4375.5|4380|4376|4383.5|4379.5|4375|4371|1089
1732695000000|2024-11-27 08:10:00|4379.5|4375.5|4378.5|4374.5|4379.5|4375.5|4375.5|4371.5|2553
1732695300000|2024-11-27 08:15:00|4379|4375|4374.5|4370.5|4379.5|4375.5|4373.5|4369.5|1105
1732695600000|2024-11-27 08:20:00|4375|4371|4371.5|4367.5|4375.5|4371.5|4370.5|4366.5|1481
1732695900000|2024-11-27 08:25:00|4372|4368|4364|4360|4373.5|4369.5|4357|4353|1739
1732696200000|2024-11-27 08:30:00|4367.1|4358.1|4368.1|4359.1|4368.1|4359.1|4366.1|4357.1|2
1732696500000|2024-11-27 08:35:00|4368|4359|4367.7|4358.7|4368.6|4359.6|4367|4358|0
1732696800000|2024-11-27 08:40:00|4367.5|4358.5|4366.5|4357.5|4367.5|4358.5|4365.4|4356.4|0
1732697100000|2024-11-27 08:45:00|4366.7|4357.7|4368.1|4359.1|4368.4|4359.4|4366.2|4357.2|0
1732697400000|2024-11-27 08:50:00|4368.2|4359.2|4366.3|4357.3|4368.2|4359.2|4366.2|4357.2|0
1732697700000|2024-11-27 08:55:00|4366.2|4357.2|4367.3|4358.3|4367.4|4358.4|4365.7|4356.7|0
1732698000000|2024-11-27 09:00:00|4367.4|4358.4|4368.8|4359.8|4368.8|4359.8|4367|4358|0
1732698300000|2024-11-27 09:05:00|4368.9|4359.9|4367.6|4358.6|4369.4|4360.4|4367.5|4358.5|0
1732698600000|2024-11-27 09:10:00|4367.5|4358.5|4368|4359|4368.6|4359.6|4367.1|4358.1|0
1732698900000|2024-11-27 09:15:00|4367.9|4358.9|4357.5|4351.5|4368|4359|4345|4339|536
1732699200000|2024-11-27 09:20:00|4358|4352|4354.5|4348.5|4358.5|4352.5|4351|4345|376
1732699500000|2024-11-27 09:25:00|4353.5|4347.5|4351|4345|4353.5|4347.5|4350.5|4344.5|87
1732699800000|2024-11-27 09:30:00|4351.5|4345.5|4349|4343|4352.5|4346.5|4346.5|4340.5|71
1732700100000|2024-11-27 09:35:00|4349.5|4343.5|4349.5|4343.5|4350.5|4344.5|4346.5|4340.5|23
1732700400000|2024-11-27 09:40:00|4349|4343|4349.5|4343.5|4349.5|4343.5|4347.5|4341.5|26
1732700700000|2024-11-27 09:45:00|4351|4345|4354|4348|4359|4353|4348.5|4342.5|205
1732701000000|2024-11-27 09:50:00|4354.5|4348.5|4358|4352|4362|4356|4354.5|4348.5|69
1732701300000|2024-11-27 09:55:00|4357.5|4351.5|4367|4361|4367.5|4361.5|4357|4351|42
1732701600000|2024-11-27 10:00:00|4366.5|4360.5|4362.5|4356.5|4366.5|4360.5|4361|4355|44
1732701900000|2024-11-27 10:05:00|4362|4356|4356|4350|4362.5|4356.5|4355.5|4349.5|13
1732702200000|2024-11-27 10:10:00|4355.5|4349.5|4359|4353|4359.5|4353.5|4353.5|4347.5|41
1732702500000|2024-11-27 10:15:00|4360|4352|4359|4352|4361|4353|4357|4350|9
1732702800000|2024-11-27 10:20:00|4360|4351|4359|4352|4361|4354|4357|4350|5
1732703100000|2024-11-27 10:25:00|4360|4353|4357|4350|4360|4353|4357|4349|66
1732703400000|2024-11-27 10:30:00|4358|4351|4355|4348|4362|4355|4355|4347|22
1732703700000|2024-11-27 10:35:00|4354|4347|4359|4351|4359|4351|4354|4347|10
1732704000000|2024-11-27 10:40:00|4360|4352|4358|4351|4361|4353|4355|4348|19
1732704300000|2024-11-27 10:45:00|4359|4352|4361|4353|4361|4354|4356|4349|45
1732704600000|2024-11-27 10:50:00|4360|4354|4361|4353|4362|4355|4358|4350|25
1732704900000|2024-11-27 10:55:00|4362|4354|4363|4355|4365|4358|4362|4354|20
1732705200000|2024-11-27 11:00:00|4362|4356|4363|4356|4365|4357|4360|4353|18
1732705500000|2024-11-27 11:05:00|4362|4355|4361|4353|4363|4355|4359|4352|15
1732705800000|2024-11-27 11:10:00|4360|4352|4359|4352|4362|4354|4357|4350|25
1732706100000|2024-11-27 11:15:00|4360|4351|4358|4351|4360|4352|4358|4350|7
1732706400000|2024-11-27 11:20:00|4357|4350|4356|4348|4359|4352|4355|4348|29
1732706700000|2024-11-27 11:25:00|4355|4349|4356|4349|4359|4351|4355|4348|26
1732707000000|2024-11-27 11:30:00|4357|4348|4357|4349|4358|4351|4356|4348|10
1732707300000|2024-11-27 11:35:00|4358|4350|4359|4351|4363|4355|4358|4350|6
1732707600000|2024-11-27 11:40:00|4360|4352|4360|4353|4360|4353|4357|4350|12
1732707900000|2024-11-27 11:45:00|4359|4352|4361|4353|4361|4353|4358|4351|4
1732708200000|2024-11-27 11:50:00|4360|4354|4361|4354|4363|4355|4360|4353|0
1732708500000|2024-11-27 11:55:00|4362|4355|4362|4355|4364|4357|4361|4354|22
1732708800000|2024-11-27 12:00:00|4361|4354|4363|4355|4363|4356|4360|4353|12
1732709100000|2024-11-27 12:05:00|4362|4354|4361|4353|4362|4355|4360|4353|18
1732709400000|2024-11-27 12:10:00|4362|4354|4361|4354|4362|4354|4361|4353|11
1732709700000|2024-11-27 12:15:00|4362|4355|4358|4351|4362|4355|4356|4349|17
1732710000000|2024-11-27 12:20:00|4357|4350|4358|4350|4360|4353|4357|4349|2
1732710300000|2024-11-27 12:25:00|4359|4351|4359|4352|4361|4354|4358|4350|25
1732710600000|2024-11-27 12:30:00|4358|4351|4361|4353|4362|4355|4358|4351|2
1732710900000|2024-11-27 12:35:00|4360|4354|4367|4360|4367|4360|4359|4351|14
1732711200000|2024-11-27 12:40:00|4368|4361|4367|4359|4370|4363|4366|4358|48
1732711500000|2024-11-27 12:45:00||4360||4360||4360||4359|29
1732711800000|2024-11-27 12:50:00|4366|4359|4365|4358|4367|4360|4365|4358|14
1732712100000|2024-11-27 12:55:00|4366|4359|4363|4355|4367|4360|4362|4355|14
1732712400000|2024-11-27 13:00:00|4362|4356|4367|4359|4367|4359|4362|4355|10
1732712700000|2024-11-27 13:05:00|4366|4360|4366|4358|4368|4361|4366|4358|5
1732713000000|2024-11-27 13:10:00|4365|4357|4363|4356|4365|4357|4363|4355|12
1732713300000|2024-11-27 13:15:00|4364|4355|4364|4357|4365|4357|4363|4355|13
1732713600000|2024-11-27 13:20:00|4365|4356|4363|4356|4365|4357|4363|4356|7
1732713900000|2024-11-27 13:25:00|4364|4357|4365|4356|4365|4357|4363|4356|8
1732714200000|2024-11-27 13:30:00|4367|4357|4363|4356|4367|4358|4362|4354|66
1732714500000|2024-11-27 13:35:00|4364|4357|4371|4364|4371|4364|4363|4356|24
1732714800000|2024-11-27 13:40:00|4372|4365|4375|4368|4376|4368|4370|4363|88
1732715100000|2024-11-27 13:45:00|4376|4367|4373|4365|4376|4368|4371|4364|9
1732715400000|2024-11-27 13:50:00|4372|4366|4374|4366|4377|4370|4372|4366|13
1732715700000|2024-11-27 13:55:00|4372|4365|4373.5|4367.5|4376|4368|4371|4364|217
1732716000000|2024-11-27 14:00:00|4372.5|4366.5|4372|4366|4373.5|4367.5|4371.5|4365.5|319
1732716300000|2024-11-27 14:05:00|4371.5|4365.5|4371.5|4365.5|4374.5|4368.5|4371.5|4365.5|35
1732716600000|2024-11-27 14:10:00|4371|4365|4371.5|4365.5|4373.5|4367.5|4371|4365|45
1732716900000|2024-11-27 14:15:00|4371|4365|4371|4365|4371.5|4365.5|4369.5|4363.5|18
1732717200000|2024-11-27 14:20:00|4370.5|4364.5|4370.5|4364.5|4371.5|4365.5|4370|4364|3
1732717500000|2024-11-27 14:25:00|4370|4364|4369.5|4363.5|4371.5|4365.5|4369.5|4363.5|48
1732717800000|2024-11-27 14:30:00|4370|4364|4373.5|4367.5|4381|4375|4365.5|4359.5|300
1732718100000|2024-11-27 14:35:00|4373|4367|4374|4368|4377|4371|4368|4362|99
1732718400000|2024-11-27 14:40:00|4373|4367|4383|4377|4383|4377|4370|4364|72
1732718700000|2024-11-27 14:45:00|4383.5|4377.5|4387|4381|4387.5|4381.5|4378|4372|182
1732719000000|2024-11-27 14:50:00|4386.5|4380.5|4389.5|4383.5|4394.5|4388.5|4385.5|4379.5|273
1732719300000|2024-11-27 14:55:00|4388.5|4382.5|4384.5|4378.5|4388.5|4382.5|4379.5|4373.5|124
1732719600000|2024-11-27 15:00:00|4384|4378|4382.5|4376.5|4387.5|4381.5|4381.5|4375.5|116
1732719900000|2024-11-27 15:05:00|4381.5|4375.5|4382.5|4376.5|4384|4378|4378.5|4372.5|72
1732720200000|2024-11-27 15:10:00|4383|4377|4381.5|4375.5|4385.5|4379.5|4379.5|4373.5|127
1732720500000|2024-11-27 15:15:00|4382.5|4376.5|4384|4378|4384.5|4378.5|4380|4374|24
1732720800000|2024-11-27 15:20:00|4383.5|4377.5|4378|4372|4386|4380|4377.5|4371.5|19
1732721100000|2024-11-27 15:25:00|4378.5|4372.5|4373.5|4367.5|4379.5|4373.5|4373.5|4367.5|32
1732721400000|2024-11-27 15:30:00|4374|4368|4373.5|4367.5|4374.5|4368.5|4371.5|4365.5|83
1732721700000|2024-11-27 15:35:00|4374|4368|4370.5|4364.5|4376|4370|4370.5|4364.5|58
1732722000000|2024-11-27 15:40:00|4370|4364|4371|4365|4372.5|4366.5|4369.5|4363.5|55
1732722300000|2024-11-27 15:45:00|4370.5|4364.5|4371.5|4365.5|4372.5|4366.5|4368.5|4362.5|90
1732722600000|2024-11-27 15:50:00|4372|4366|4379.5|4373.5|4381.5|4375.5|4372|4366|157
1732722900000|2024-11-27 15:55:00|4378.5|4372.5|4376.5|4370.5|4379.5|4373.5|4376.5|4370.5|114
1732723200000|2024-11-27 16:00:00|4376|4370|4370.5|4364.5|4376|4370|4368.5|4362.5|66
1732723500000|2024-11-27 16:05:00|4369.5|4363.5|4366|4360|4371.5|4365.5|4365.5|4359.5|64
1732723800000|2024-11-27 16:10:00|4365.5|4359.5|4361.5|4355.5|4366|4360|4361.5|4355.5|67
1732724100000|2024-11-27 16:15:00|4362|4356|4363.5|4357.5|4366|4360|4360.5|4354.5|54
1732724400000|2024-11-27 16:20:00|4363|4357|4363.5|4357.5|4364.5|4358.5|4361.5|4355.5|25
1732724700000|2024-11-27 16:25:00|4363|4357|4367|4361|4370|4364|4363|4357|62
1732725000000|2024-11-27 16:30:00|4366.5|4360.5|4371|4365|4374|4368|4366.5|4360.5|65
1732725300000|2024-11-27 16:35:00|4371.5|4365.5|4372|4366|4374|4368|4370.5|4364.5|46
1732725600000|2024-11-27 16:40:00|4372.5|4366.5|4373|4367|4374|4368|4371|4365|11
1732725900000|2024-11-27 16:45:00|4373.5|4367.5|4371|4365|4373.5|4367.5|4367.5|4361.5|13
1732726200000|2024-11-27 16:50:00|4370.5|4364.5|4367.5|4361.5|4370.5|4364.5|4366.5|4360.5|26
1732726500000|2024-11-27 16:55:00|4367|4361|4364.5|4358.5|4367.5|4361.5|4364.5|4358.5|93
1732726800000|2024-11-27 17:00:00|4365|4359|4361|4355|4365|4359|4358.5|4352.5|58
1732727100000|2024-11-27 17:05:00|4361.5|4355.5|4361|4355|4363|4357|4359|4353|22
1732727400000|2024-11-27 17:10:00|4361.5|4355.5|4363|4357|4365.5|4359.5|4361|4355|4
1732727700000|2024-11-27 17:15:00|4363.5|4357.5|4364.5|4358.5|4365|4359|4362|4356|3
1732728000000|2024-11-27 17:20:00|4365.5|4359.5|4365.5|4359.5|4367|4361|4364.5|4358.5|31
1732728300000|2024-11-27 17:25:00|4366|4360|4366|4360|4366.5|4360.5|4363.5|4357.5|37
1732728600000|2024-11-27 17:30:00|4365.5|4359.5|4365.5|4359.5|4366.5|4360.5|4363.5|4357.5|15
1732728900000|2024-11-27 17:35:00|4364.5|4358.5|4369.5|4363.5|4369.5|4363.5|4364.5|4358.5|88
1732729200000|2024-11-27 17:40:00|4369|4363|4370.5|4364.5|4372|4366|4368.5|4362.5|39
1732729500000|2024-11-27 17:45:00|4369.5|4363.5|4372|4366|4373.5|4367.5|4369|4363|13
1732729800000|2024-11-27 17:50:00|4372.5|4366.5|4372|4366|4374.5|4368.5|4371|4365|13
1732730100000|2024-11-27 17:55:00|4371.5|4365.5|4372.5|4366.5|4373.5|4367.5|4369.5|4363.5|138
1732730400000|2024-11-27 18:00:00|4371.5|4365.5|4374|4368|4374.5|4368.5|4368.5|4362.5|38
1732730700000|2024-11-27 18:05:00|4374.5|4368.5|4375|4369|4375.5|4369.5|4373.5|4367.5|5
1732731000000|2024-11-27 18:10:00|4375.5|4369.5|4376.5|4370.5|4376.5|4370.5|4375.5|4369.5|11
1732731300000|2024-11-27 18:15:00|4376|4370|4376.5|4370.5|4378.5|4372.5|4376|4370|31
1732731600000|2024-11-27 18:20:00|4377|4371|4380|4374|4380|4374|4376.5|4370.5|38
1732731900000|2024-11-27 18:25:00|4380.5|4374.5|4377.5|4371.5|4380.5|4374.5|4377|4371|7
1732732200000|2024-11-27 18:30:00|4377|4371|4381|4375|4382|4376|4375.5|4369.5|20
1732732500000|2024-11-27 18:35:00|4381.5|4375.5|4382|4376|4384|4378|4380|4374|9
1732732800000|2024-11-27 18:40:00|4381.5|4375.5|4381.5|4375.5|4384|4378|4380.5|4374.5|13
1732733100000|2024-11-27 18:45:00|4380.5|4374.5|4382.5|4376.5|4383.5|4377.5|4380.5|4374.5|11
1732733400000|2024-11-27 18:50:00|4383|4377|4387.5|4381.5|4388|4382|4383|4377|35
1732733700000|2024-11-27 18:55:00|4387|4381|4386.2|4377.2|4388.5|4382.5|4386|4377.2|11
1732734000000|2024-11-27 19:00:00|4386.3|4377.3|4384.5|4375.5|4386.3|4377.3|4383.7|4374.7|0
1732734300000|2024-11-27 19:05:00|4384.4|4375.4|4386.3|4377.3|4386.4|4377.4|4384.4|4375.4|0
1732734600000|2024-11-27 19:10:00|4386.2|4377.2|4385.8|4376.8|4386.2|4377.2|4385.5|4376.5|0
1732734900000|2024-11-27 19:15:00|4385.2|4376.2|4382.5|4373.5|4385.2|4376.2|4382.5|4373.5|0
1732735200000|2024-11-27 19:20:00|4383.1|4374.1|4384.6|4375.6|4384.6|4375.6|4382.3|4373.3|0
1732735500000|2024-11-27 19:25:00|4384.7|4375.7|4386.7|4377.7|4386.7|4377.7|4384.6|4375.6|0
1732735800000|2024-11-27 19:30:00|4386.8|4377.8|4384.8|4375.8|4386.8|4377.8|4384.8|4375.8|0
1732736100000|2024-11-27 19:35:00|4384.7|4375.7|4386.1|4377.1|4386.1|4377.1|4383.9|4374.9|0
1732736400000|2024-11-27 19:40:00|4386|4377|4388.2|4379.2|4388.2|4379.2|4386|4377|0
1732736700000|2024-11-27 19:45:00|4388.8|4379.8|4390.1|4381.1|4390.2|4381.2|4387.5|4378.5|0
1732737000000|2024-11-27 19:50:00|4390.2|4381.2|4390|4381|4390.2|4381.2|4390|4381|0
1732737300000|2024-11-27 19:55:00|4389.9|4380.9|4389.7|4380.7|4390.6|4381.6|4389.7|4380.7|0
1732737600000|2024-11-27 20:00:00|4389.8|4380.8|4390|4381|4390|4381|4388.6|4379.6|0
1732737900000|2024-11-27 20:05:00|4389.9|4380.9|4391.2|4382.2|4391.3|4382.3|4389.9|4380.9|0
1732738200000|2024-11-27 20:10:00|4391.3|4382.3|4386.6|4377.6|4391.3|4382.3|4386.6|4377.6|0
1732738500000|2024-11-27 20:15:00|4386.7|4377.7|4385.3|4376.3|4387.4|4378.4|4384.3|4375.3|0
1732738800000|2024-11-27 20:20:00|4385.2|4376.2|4384.5|4375.5|4385.9|4376.9|4383.8|4374.8|0
1732739100000|2024-11-27 20:25:00|4384.6|4375.6|4387.1|4378.1|4387.2|4378.2|4384.5|4375.5|0
1732739400000|2024-11-27 20:30:00|4387.7|4378.7|4387.1|4378.1|4388.2|4379.2|4386.8|4377.8|0
1732739700000|2024-11-27 20:35:00|4387|4378|4387|4378|4387.6|4378.6|4385.7|4376.7|0
1732740000000|2024-11-27 20:40:00|4386.9|4377.9|4384|4375|4387|4378|4383.3|4374.3|0
1732740300000|2024-11-27 20:45:00|4383.9|4374.9|4386.4|4377.4|4386.5|4377.5|4383.9|4374.9|0
1732740600000|2024-11-27 20:50:00|4385.8|4376.8|4383.7|4374.7|4387.7|4378.7|4383.6|4374.6|0
1732740900000|2024-11-27 20:55:00|4383.8|4374.8|4382.2|4373.2|4383.9|4374.9|4379.9|4370.9|0
1732741200000|2024-11-27 21:00:00|4382.4|4373.4|4382.7|4373.7|4383.1|4374.1|4381.7|4372.7|0
1732741500000|2024-11-27 21:05:00|4382.6|4373.6|4381.5|4372.5|4382.6|4373.6|4381.3|4372.3|0
1732741800000|2024-11-27 21:10:00|4381.6|4372.6|4381.9|4372.9|4382.2|4373.2|4381.4|4372.4|0
1732742100000|2024-11-27 21:15:00|4381.8|4372.8|4382|4373|4382|4373|4381.1|4372.1|0
1732742400000|2024-11-27 21:20:00|4381.9|4372.9|4382.1|4373.1|4382.4|4373.4|4381.9|4372.9|0
1732742700000|2024-11-27 21:25:00|4382.2|4373.2|4382.1|4373.1|4382.2|4373.2|4382|4373|0
1732743000000|2024-11-27 21:30:00|4382.2|4373.2|4382|4373|4382.4|4373.4|4382|4373|0
1732743300000|2024-11-27 21:35:00|4381.9|4372.9|4381.6|4372.6|4382.1|4373.1|4381.5|4372.5|0
1732743600000|2024-11-27 21:40:00|4381.4|4372.4|4381.7|4372.7|4382|4373|4381.4|4372.4|0
1732743900000|2024-11-27 21:45:00|4381.8|4372.8|4381.8|4372.8|4382.1|4373.1|4381.8|4372.8|0
1732744200000|2024-11-27 21:50:00|4381.9|4372.9|4382|4373|4382.1|4373.1|4381.8|4372.8|0
1732744500000|2024-11-27 21:55:00|4382.1|4373.1|4382|4373|4382.2|4373.2|4381.8|4372.8|0
1732744800000|2024-11-27 22:00:00|4381.9|4372.9|4381.9|4372.9|4382|4373|4381.9|4372.9|0
1732745100000|2024-11-27 22:05:00|4382|4373|4382|4373|4382|4373|4381.9|4372.9|0
1732745400000|2024-11-27 22:10:00|4382.1|4373.1|4381.9|4372.9|4382.2|4373.2|4381.9|4372.9|0
1732746000000|2024-11-27 22:20:00|4382|4373|4382|4373|4382.1|4373.1|4382|4373|0
1732746300000|2024-11-27 22:25:00|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|4381.9|4372.9|0
1732746600000|2024-11-27 22:30:00|4382.2|4373.2|4382.2|4373.2|4382.2|4373.2|4382.2|4373.2|0
1732747500000|2024-11-27 22:45:00|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|0
1732747800000|2024-11-27 22:50:00|4382.2|4373.2|4383.5|4374.5|4383.6|4374.6|4382.1|4373.1|0
1732748100000|2024-11-27 22:55:00|4383.4|4374.4|4383.3|4374.3|4383.5|4374.5|4383.3|4374.3|0
1732748400000|2024-11-27 23:00:00|4383.1|4374.1|4385.8|4376.8|4385.8|4376.8|4382.9|4373.9|0
1732748700000|2024-11-27 23:05:00|4385.7|4376.7|4385.2|4376.2|4386.4|4377.4|4385.2|4376.2|0
1732749000000|2024-11-27 23:10:00|4385.3|4376.3|4385|4376|4385.5|4376.5|4384.5|4375.5|0
1732749300000|2024-11-27 23:15:00|4384.9|4375.9|4384.8|4375.8|4385|4376|4384.3|4375.3|0
1732749600000|2024-11-27 23:20:00|4385|4376|4385.4|4376.4|4385.6|4376.6|4385|4376|0
1732749900000|2024-11-27 23:25:00|4385.3|4376.3|4385.9|4376.9|4386.1|4377.1|4385.2|4376.2|0
1732750200000|2024-11-27 23:30:00|4386|4377|4386.3|4377.3|4386.5|4377.5|4386|4377|0
1732750500000|2024-11-27 23:35:00|4386.2|4377.2|4386.1|4377.1|4386.3|4377.3|4386.1|4377.1|0
1732750800000|2024-11-27 23:40:00|4386.2|4377.2|4386.3|4377.3|4386.3|4377.3|4386.1|4377.1|0
1732751100000|2024-11-27 23:45:00|4386.2|4377.2|4386.1|4377.1|4386.3|4377.3|4386.1|4377.1|0
1732751400000|2024-11-27 23:50:00|4386.2|4377.2|4386.1|4377.1|4386.5|4377.5|4386.1|4377.1|0
1732751700000|2024-11-27 23:55:00|4386.2|4377.2|4386.2|4377.2|4386.5|4377.5|4386.1|4377.1|0
1732752000000|2024-11-28 00:00:00|4386.3|4377.3|4386.3|4377.3|4386.6|4377.6|4386.2|4377.2|0
1732752300000|2024-11-28 00:05:00|4386.4|4377.4|4387.5|4378.5|4387.5|4378.5|4386.3|4377.3|0
1732752600000|2024-11-28 00:10:00|4387.4|4378.4|4387.3|4378.3|4387.5|4378.5|4387.3|4378.3|0
1732752900000|2024-11-28 00:15:00|4387.4|4378.4|4387.5|4378.5|4387.9|4378.9|4387.3|4378.3|0
1732753200000|2024-11-28 00:20:00|4387.6|4378.6|4387.5|4378.5|4387.7|4378.7|4387.1|4378.1|0
1732753500000|2024-11-28 00:25:00|4387.6|4378.6|4388|4379|4388|4379|4387.4|4378.4|0
1732753800000|2024-11-28 00:30:00|4388.1|4379.1|4387.5|4378.5|4388.3|4379.3|4387.5|4378.5|0
1732754100000|2024-11-28 00:35:00|4387.6|4378.6|4388.1|4379.1|4388.2|4379.2|4387.6|4378.6|0
1732754400000|2024-11-28 00:40:00|4388|4379|4387.3|4378.3|4388|4379|4387.2|4378.2|0
1732754700000|2024-11-28 00:45:00|4387.2|4378.2|4387|4378|4387.3|4378.3|4386.8|4377.8|0
1732755000000|2024-11-28 00:50:00|4386.9|4377.9|4387.1|4378.1|4387.2|4378.2|4386.7|4377.7|0
1732755300000|2024-11-28 00:55:00|4387.2|4378.2|4387.1|4378.1|4387.2|4378.2|4387|4378|0
1732755600000|2024-11-28 01:00:00|4386.9|4377.9|4386.7|4377.7|4387.3|4378.3|4386.5|4377.5|0
1732755900000|2024-11-28 01:05:00|4386.6|4377.6|4386.8|4377.8|4386.8|4377.8|4386.5|4377.5|0
1732756200000|2024-11-28 01:10:00|4386.9|4377.9|4386.8|4377.8|4387.2|4378.2|4386.6|4377.6|0
1732756500000|2024-11-28 01:15:00|4387|4378|4370|4366|4387|4378|4368|4364|905
1732756800000|2024-11-28 01:20:00|4371|4367|4363|4359|4374|4370|4363|4359|529
1732757100000|2024-11-28 01:25:00|4363.5|4359.5|4365|4361|4368.5|4364.5|4362|4358|1036
1732757400000|2024-11-28 01:30:00|4365.5|4361.5|4362|4358|4365.5|4361.5|4341|4337|5188
1732757700000|2024-11-28 01:35:00|4362.5|4358.5|4357|4353|4367|4363|4351|4347|2935
1732758000000|2024-11-28 01:40:00|4358|4354|4374|4370|4374|4370|4351.5|4347.5|1827
1732758300000|2024-11-28 01:45:00|4373.5|4369.5|4362|4358|4375.5|4371.5|4355|4351|2433
1732758600000|2024-11-28 01:50:00|4361.5|4357.5|4357|4353|4362|4358|4347.5|4343.5|1383
1732758900000|2024-11-28 01:55:00|4356.5|4352.5|4342|4338|4358|4354|4329.5|4325.5|4391
1732759200000|2024-11-28 02:00:00|4343|4339|4321|4317|4343|4339|4314|4310|1566
1732759500000|2024-11-28 02:05:00|4322|4318|4330|4326|4334|4330|4319|4315|1519
1732759800000|2024-11-28 02:10:00|4329.5|4325.5|4325|4321|4331|4327|4317|4313|2325
1732760100000|2024-11-28 02:15:00|4325.5|4321.5|4330|4326|4331|4327|4322|4318|1151
1732760400000|2024-11-28 02:20:00|4329.5|4325.5|4329|4325|4335|4331|4322|4318|1073
1732760700000|2024-11-28 02:25:00|4328.5|4324.5|4334|4330|4340|4336|4326|4322|1715
1732761000000|2024-11-28 02:30:00|4333.5|4329.5|4336.5|4332.5|4337|4333|4323|4319|1113
1732761300000|2024-11-28 02:35:00|4337|4333|4322.5|4318.5|4337|4333|4318|4314|1347
1732761600000|2024-11-28 02:40:00|4322|4318|4329|4325|4329|4325|4319.5|4315.5|915
1732761900000|2024-11-28 02:45:00|4328.5|4324.5|4340.5|4336.5|4341|4337|4325|4321|1368
1732762200000|2024-11-28 02:50:00|4340|4336|4340|4336|4342|4338|4334|4330|1002
1732762500000|2024-11-28 02:55:00|4339.5|4335.5|4350.5|4346.5|4353|4349|4333|4329|969
1732762800000|2024-11-28 03:00:00|4350|4346|4333|4329|4350|4346|4328.5|4324.5|1267
1732763100000|2024-11-28 03:05:00|4332|4328|4325|4321|4333|4329|4319|4315|1034
1732763400000|2024-11-28 03:10:00|4324|4320|4321.5|4317.5|4325|4321|4316|4312|855
1732763700000|2024-11-28 03:15:00|4321|4317|4316|4312|4323.5|4319.5|4307.5|4303.5|1154
1732764000000|2024-11-28 03:20:00|4315.5|4311.5|4313|4309|4317|4313|4308|4304|758
1732764300000|2024-11-28 03:25:00|4312.5|4308.5|4315|4311|4315.5|4311.5|4305.5|4301.5|883
1732764600000|2024-11-28 03:30:00|4314.5|4310.5|4314|4310|4316|4312|4310|4306|630
1732764900000|2024-11-28 03:35:00|4313|4309|4317|4313|4317|4313|4310|4306|669
1732765200000|2024-11-28 03:40:00|4316|4312|4318|4314|4318|4314|4312|4308|430
1732765500000|2024-11-28 03:45:00|4317|4313|4320|4316|4320|4316|4314|4310|359
1732765800000|2024-11-28 03:50:00|4319|4315|4315|4311|4319|4315|4314|4310|512
1732766100000|2024-11-28 03:55:00|4314.5|4310.5|4313|4309|4315|4311|4312|4308|363
1732766400000|2024-11-28 04:00:00|4315.7|4306.7|4315.4|4306.4|4315.8|4306.8|4315.2|4306.2|10
1732766700000|2024-11-28 04:05:00|4315.3|4306.3|4315.3|4306.3|4315.3|4306.3|4315.3|4306.3|0
1732767000000|2024-11-28 04:10:00|4315.4|4306.4|4315.4|4306.4|4315.5|4306.5|4315.2|4306.2|0
1732767300000|2024-11-28 04:15:00|4315.3|4306.3|4315.4|4306.4|4315.7|4306.7|4315.3|4306.3|0
1732767600000|2024-11-28 04:20:00|4315.3|4306.3|4315.6|4306.6|4315.7|4306.7|4315.3|4306.3|0
1732767900000|2024-11-28 04:25:00|4315.7|4306.7|4315.8|4306.8|4315.9|4306.9|4315.7|4306.7|0
1732768200000|2024-11-28 04:30:00|4315.7|4306.7|4315.8|4306.8|4315.9|4306.9|4315.7|4306.7|0
1732768500000|2024-11-28 04:35:00|4315.9|4306.9|4316|4307|4316.1|4307.1|4315.9|4306.9|0
1732768800000|2024-11-28 04:40:00|4315.9|4306.9|4315.8|4306.8|4315.9|4306.9|4315.8|4306.8|0
1732769100000|2024-11-28 04:45:00|4315.9|4306.9|4315.8|4306.8|4316|4307|4315.7|4306.7|0
1732769400000|2024-11-28 04:50:00|4315.9|4306.9|4315.5|4306.5|4315.9|4306.9|4315.4|4306.4|0
1732769700000|2024-11-28 04:55:00|4315.6|4306.6|4315.4|4306.4|4315.7|4306.7|4315.4|4306.4|7
1732770000000|2024-11-28 05:00:00|4314.5|4310.5|4312.5|4308.5|4315.5|4311.5|4307|4303|1000
1732770300000|2024-11-28 05:05:00|4313|4309|4318|4314|4318|4314|4308|4304|559
1732770600000|2024-11-28 05:10:00|4317|4313|4318|4314|4318|4314|4311|4307|379
1732770900000|2024-11-28 05:15:00|4317.5|4313.5|4307|4303|4319|4315|4304.5|4300.5|561
1732771200000|2024-11-28 05:20:00|4306.5|4302.5|4313|4309|4314|4310|4303.5|4299.5|620
1732771500000|2024-11-28 05:25:00|4312.5|4308.5|4322|4318|4323|4319|4311|4307|705
1732771800000|2024-11-28 05:30:00|4322.5|4318.5|4325.5|4321.5|4325.5|4321.5|4318|4314|775
1732772100000|2024-11-28 05:35:00|4326|4322|4327|4323|4329|4325|4323|4319|579
1732772400000|2024-11-28 05:40:00|4326.5|4322.5|4327.5|4323.5|4329|4325|4323|4319|613
1732772700000|2024-11-28 05:45:00|4327|4323|4329|4325|4329|4325|4318|4314|663
1732773000000|2024-11-28 05:50:00|4328.5|4324.5|4326.5|4322.5|4331|4327|4323|4319|523
1732773300000|2024-11-28 05:55:00|4326|4322|4319|4315|4326|4322|4314|4310|573
1732773600000|2024-11-28 06:00:00|4318.5|4314.5|4317|4313|4321|4317|4313|4309|503
1732773900000|2024-11-28 06:05:00|4316.5|4312.5|4318|4314|4320|4316|4310|4306|1121
1732774200000|2024-11-28 06:10:00|4317|4313|4319|4315|4322|4318|4317|4313|715
1732774500000|2024-11-28 06:15:00|4320|4316|4321|4317|4324|4320|4318|4314|651
1732774800000|2024-11-28 06:20:00|4320.5|4316.5|4319|4315|4320.5|4316.5|4315|4311|440
1732775100000|2024-11-28 06:25:00|4318.5|4314.5|4314.5|4310.5|4320|4316|4311|4307|440
1732775400000|2024-11-28 06:30:00|4315|4311|4311|4307|4318|4314|4308|4304|437
1732775700000|2024-11-28 06:35:00|4312|4308|4311|4307|4315|4311|4308|4304|465
1732776000000|2024-11-28 06:40:00|4310.5|4306.5|4307|4303|4312|4308|4304|4300|446
1732776300000|2024-11-28 06:45:00|4308|4304|4303.5|4299.5|4313|4309|4302|4298|535
1732776600000|2024-11-28 06:50:00|4304|4300|4304.5|4300.5|4307|4303|4303|4299|546
1732776900000|2024-11-28 06:55:00|4304|4300|4306|4302|4307|4303|4303.5|4299.5|419
1732777200000|2024-11-28 07:00:00|4305|4301|4304|4300|4309|4305|4303|4299|436
1732777500000|2024-11-28 07:05:00|4305|4301|4307|4303|4308|4304|4304|4300|383
1732777800000|2024-11-28 07:10:00|4307.5|4303.5|4307|4303|4309|4305|4305|4301|341
1732778100000|2024-11-28 07:15:00|4307.5|4303.5|4308|4304|4309|4305|4303|4299|426
1732778400000|2024-11-28 07:20:00|4307.5|4303.5|4305|4301|4309|4305|4304|4300|504
1732778700000|2024-11-28 07:25:00|4304.5|4300.5|4306|4302|4307|4303|4303|4299|540
1732779000000|2024-11-28 07:30:00|4307|4303|4310|4306|4311|4307|4304|4300|590
1732779300000|2024-11-28 07:35:00|4309.5|4305.5|4312.5|4308.5|4313|4309|4309|4305|1048
1732779600000|2024-11-28 07:40:00|4312|4308|4309.5|4305.5|4313|4309|4308|4304|416
1732779900000|2024-11-28 07:45:00|4309|4305|4311|4307|4312|4308|4309|4305|329
1732780200000|2024-11-28 07:50:00|4312|4308|4311|4307|4312|4308|4309|4305|432
1732780500000|2024-11-28 07:55:00|4310.5|4306.5|4311|4307|4312.5|4308.5|4309|4305|720
1732780800000|2024-11-28 08:00:00|4310|4306|4308|4304|4311|4307|4307|4303|724
1732781100000|2024-11-28 08:05:00|4307|4303|4307|4303|4309|4305|4305|4301|1787
1732781400000|2024-11-28 08:10:00|4306.5|4302.5|4302|4298|4307|4303|4301|4297|1115
1732781700000|2024-11-28 08:15:00|4301.5|4297.5|4301|4297|4303|4299|4300|4296|1018
1732782000000|2024-11-28 08:20:00|4301.5|4297.5|4303|4299|4304|4300|4300|4296|1105
1732782300000|2024-11-28 08:25:00|4302.5|4298.5|4305|4301|4305.5|4301.5|4302.5|4298.5|1114
1732782600000|2024-11-28 08:30:00|4307.5|4298.5|4307.1|4298.1|4307.7|4298.7|4306.8|4297.8|0
1732782900000|2024-11-28 08:35:00|4307.2|4298.2|4307.6|4298.6|4307.8|4298.8|4307.2|4298.2|0
1732783200000|2024-11-28 08:40:00|4307.7|4298.7|4307.2|4298.2|4307.8|4298.8|4307|4298|0
1732783500000|2024-11-28 08:45:00|4307.3|4298.3|4306.5|4297.5|4307.5|4298.5|4306.5|4297.5|0
1732783800000|2024-11-28 08:50:00|4306.6|4297.6|4307.1|4298.1|4307.3|4298.3|4306.5|4297.5|0
1732784100000|2024-11-28 08:55:00|4307.2|4298.2|4307.8|4298.8|4307.8|4298.8|4307|4298|0
1732784400000|2024-11-28 09:00:00|4307.7|4298.7|4307.7|4298.7|4308.2|4299.2|4307.4|4298.4|0
1732784700000|2024-11-28 09:05:00|4307.8|4298.8|4307.8|4298.8|4308|4299|4307.7|4298.7|0
1732785000000|2024-11-28 09:10:00|4307.9|4298.9|4307.9|4298.9|4308|4299|4307.5|4298.5|0
1732785300000|2024-11-28 09:15:00|4308|4299|4314|4308|4316|4310|4301.5|4295.5|324
1732785600000|2024-11-28 09:20:00|4314.5|4308.5|4314.5|4308.5|4315|4309|4313|4307|38
1732785900000|2024-11-28 09:25:00|4315|4309|4314|4308|4318.5|4312.5|4313.5|4307.5|32
1732786200000|2024-11-28 09:30:00|4314.5|4308.5|4316|4310|4316|4310|4313|4307|14
1732786500000|2024-11-28 09:35:00|4316.5|4310.5|4314|4308|4319|4313|4313|4307|124
1732786800000|2024-11-28 09:40:00|4314.5|4308.5|4310|4304|4315|4309|4307.5|4301.5|20
1732787100000|2024-11-28 09:45:00|4309.5|4303.5|4307|4301|4310|4304|4306|4300|21
1732787400000|2024-11-28 09:50:00|4307.5|4301.5|4308|4302|4309|4303|4306|4300|16
1732787700000|2024-11-28 09:55:00|4307.5|4301.5|4311|4305|4311|4305|4307.5|4301.5|17
1732788000000|2024-11-28 10:00:00|4310.5|4304.5|4309|4303|4311|4305|4307|4301|17
1732788300000|2024-11-28 10:05:00|4309.5|4303.5|4312|4306|4312|4306|4308.5|4302.5|28
1732788600000|2024-11-28 10:10:00|4312.5|4306.5|4311|4305|4313|4307|4310.5|4304.5|18
1732788900000|2024-11-28 10:15:00|4311.5|4304.5|4307.5|4300.5|4311.5|4304.5|4306.5|4299.5|9
1732789200000|2024-11-28 10:20:00|4308.5|4299.5|4308.5|4300.5|4308.5|4301.5|4307.5|4299.5|3
1732789500000|2024-11-28 10:25:00|4307.5|4299.5|4307.5|4299.5|4308.5|4300.5|4305.5|4298.5|5
1732789800000|2024-11-28 10:30:00|4308.5|4300.5|4307.5|4299.5|4308.5|4300.5|4307.5|4299.5|2
1732790100000|2024-11-28 10:35:00|4306.5|4298.5|4308.5|4300.5|4308.5|4300.5|4305.5|4298.5|3
1732790400000|2024-11-28 10:40:00|4307.5|4299.5|4305.5|4298.5|4307.5|4299.5|4305.5|4297.5|2
1732790700000|2024-11-28 10:45:00|4306.5|4297.5|4308.5|4300.5|4308.5|4300.5|4305.5|4297.5|8
1732791000000|2024-11-28 10:50:00|4307.5|4301.5|4306.5|4299.5|4307.5|4301.5|4305.5|4298.5|14
1732791300000|2024-11-28 10:55:00|4305.5|4298.5|4306.5|4299.5|4308.5|4300.5|4305.5|4298.5|10
1732791600000|2024-11-28 11:00:00|4307.5|4300.5|4310.5|4303.5|4311.5|4304.5|4306.5|4299.5|12
1732791900000|2024-11-28 11:05:00|4309.5|4302.5|4311.5|4303.5|4312.5|4304.5|4309.5|4302.5|19
1732792200000|2024-11-28 11:10:00|4310.5|4304.5|4310.5|4303.5|4311.5|4304.5|4309.5|4302.5|10
1732792500000|2024-11-28 11:15:00|4309.5|4302.5|4310.5|4302.5|4310.5|4303.5|4308.5|4301.5|3
1732792800000|2024-11-28 11:20:00|4309.5|4303.5|4308.5|4301.5|4310.5|4303.5|4307.5|4300.5|10
1732793100000|2024-11-28 11:25:00|4307.5|4300.5|4309.5|4301.5|4309.5|4301.5|4307.5|4300.5|15
1732793400000|2024-11-28 11:30:00|4308.5|4300.5|4307.5|4300.5|4308.5|4300.5|4306.5|4299.5|2
1732793700000|2024-11-28 11:35:00|4306.5|4299.5|4308.5|4301.5|4309.5|4301.5|4306.5|4299.5|12
1732794000000|2024-11-28 11:40:00|4307.5|4300.5|4308.5|4301.5|4308.5|4301.5|4307.5|4300.5|1
1732794300000|2024-11-28 11:45:00|4307.5|4300.5|4307.5|4300.5|4308.5|4301.5|4307.5|4300.5|1
1732794600000|2024-11-28 11:50:00|4308.5|4301.5|4308.5|4300.5|4309.5|4302.5|4308.5|4300.5|3
1732794900000|2024-11-28 11:55:00|4307.5|4301.5|4309.5|4301.5|4309.5|4302.5|4307.5|4301.5|4
1732795200000|2024-11-28 12:00:00|4308.5|4302.5|4308.5|4300.5|4309.5|4302.5|4307.5|4300.5|15
1732795500000|2024-11-28 12:05:00|4307.5|4299.5|4306.5|4298.5|4308.5|4299.5|4305.5|4298.5|19
1732795800000|2024-11-28 12:10:00|4307.5|4299.5|4308.5|4301.5|4308.5|4301.5|4307.5|4299.5|19
1732796100000|2024-11-28 12:15:00|4307.5|4300.5|4309.5|4302.5|4309.5|4302.5|4307.5|4299.5|9
1732796400000|2024-11-28 12:20:00|4308.5|4301.5|4310.5|4303.5|4310.5|4303.5|4308.5|4301.5|10
1732796700000|2024-11-28 12:25:00|4311.5|4302.5|4311.5|4304.5|4311.5|4304.5|4310.5|4302.5|13
1732797000000|2024-11-28 12:30:00|4312.5|4303.5|4310.5|4303.5|4312.5|4303.5|4309.5|4302.5|7
1732797300000|2024-11-28 12:35:00|4309.5|4302.5|4309.5|4302.5|4310.5|4303.5|4309.5|4302.5|0
1732797600000|2024-11-28 12:40:00|4308.5|4301.5|4309.5|4301.5|4309.5|4302.5|4308.5|4301.5|2
1732797900000|2024-11-28 12:45:00|4308.5|4302.5|4308.5|4301.5|4308.5|4302.5|4308.5|4301.5|1
1732798200000|2024-11-28 12:50:00|4309.5|4300.5|4309.5|4302.5|4310.5|4302.5|4308.5|4300.5|3
1732798500000|2024-11-28 12:55:00|4310.5|4301.5|4310.5|4303.5|4310.5|4303.5|4309.5|4301.5|5
1732798800000|2024-11-28 13:00:00|4309.5|4302.5|4308.5|4301.5|4310.5|4302.5|4308.5|4300.5|2
1732799100000|2024-11-28 13:05:00|4309.5|4302.5|4310.5|4302.5|4310.5|4303.5|4309.5|4301.5|6
1732799400000|2024-11-28 13:10:00|4309.5|4303.5|4310.5|4303.5|4311.5|4303.5|4309.5|4302.5|2
1732799700000|2024-11-28 13:15:00|4311.5|4304.5|4310.5|4303.5|4311.5|4304.5|4310.5|4303.5|34
1732800000000|2024-11-28 13:20:00|4311.5|4304.5|4311.5|4304.5|4313.5|4306.5|4310.5|4302.5|99
1732800300000|2024-11-28 13:25:00|4312.5|4305.5|4313.5|4305.5|4313.5|4306.5|4311.5|4304.5|21
1732800600000|2024-11-28 13:30:00|4312.5|4306.5|4309.5|4302.5|4313.5|4306.5|4308.5|4301.5|14
1732800900000|2024-11-28 13:35:00|4310.5|4301.5|4310.5|4303.5|4311.5|4304.5|4309.5|4301.5|1
1732801200000|2024-11-28 13:40:00|4311.5|4302.5|4311.5|4304.5|4312.5|4305.5|4310.5|4302.5|1
1732801500000|2024-11-28 13:45:00|4312.5|4303.5|4311.5|4304.5|4312.5|4305.5|4310.5|4303.5|2
1732801800000|2024-11-28 13:50:00|4310.5|4303.5|4312.5|4305.5|4313.5|4306.5|4310.5|4303.5|7
1732802100000|2024-11-28 13:55:00|4313.5|4304.5|4312|4306|4313.5|4306.5|4311.5|4303.5|5
1732802400000|2024-11-28 14:00:00|4312.5|4306.5|4312|4306|4313|4307|4311|4305|19
1732802700000|2024-11-28 14:05:00|4311.5|4305.5|4313.5|4307.5|4313.5|4307.5|4311.5|4305.5|3
1732803000000|2024-11-28 14:10:00|4313|4307|4313.5|4307.5|4314|4308|4312.5|4306.5|2
1732803300000|2024-11-28 14:15:00|4313|4307|4313.5|4307.5|4313.5|4307.5|4312.5|4306.5|0
1732803600000|2024-11-28 14:20:00|4313|4307|4315|4309|4315|4309|4313|4307|4
1732803900000|2024-11-28 14:25:00|4315.5|4309.5|4316.5|4310.5|4317|4311|4315|4309|10
1732804200000|2024-11-28 14:30:00|4316|4310|4314|4308|4317|4311|4314|4308|27
1732804500000|2024-11-28 14:35:00|4314.5|4308.5|4317|4311|4317|4311|4314|4308|21
1732804800000|2024-11-28 14:40:00|4317.5|4311.5|4318|4312|4320|4314|4317.5|4311.5|177
1732805100000|2024-11-28 14:45:00|4317|4311|4318|4312|4319.5|4313.5|4317|4311|34
1732805400000|2024-11-28 14:50:00|4318.5|4312.5|4319|4313|4319.5|4313.5|4318|4312|4
1732805700000|2024-11-28 14:55:00|4319.5|4313.5|4319|4313|4321|4315|4319|4313|19
1732806000000|2024-11-28 15:00:00|4319.5|4313.5|4321|4315|4323|4317|4319|4313|71
1732806300000|2024-11-28 15:05:00|4322|4316|4319.5|4313.5|4322|4316|4319|4313|11
1732806600000|2024-11-28 15:10:00|4320|4314|4319|4313|4320|4314|4319|4313|19
1732806900000|2024-11-28 15:15:00|4318.5|4312.5|4319|4313|4320|4314|4318|4312|13
1732807200000|2024-11-28 15:20:00|4318.5|4312.5|4319|4313|4319|4313|4317|4311|20
1732807500000|2024-11-28 15:25:00|4318.5|4312.5|4319|4313|4319|4313|4318.5|4312.5|2
1732807800000|2024-11-28 15:30:00|4318.5|4312.5|4316.5|4310.5|4318.5|4312.5|4316|4310|5
1732808100000|2024-11-28 15:35:00|4316|4310|4316|4310|4317|4311|4315|4309|8
1732808400000|2024-11-28 15:40:00|4315.5|4309.5|4314|4308|4316|4310|4314|4308|15
1732808700000|2024-11-28 15:45:00|4314.5|4308.5|4315|4309|4315|4309|4313|4307|11
1732809000000|2024-11-28 15:50:00|4315.5|4309.5|4317|4311|4317.5|4311.5|4315|4309|7
1732809300000|2024-11-28 15:55:00|4317.5|4311.5|4318|4312|4320|4314|4317|4311|16
1732809600000|2024-11-28 16:00:00|4318.5|4312.5|4317|4311|4319|4313|4317|4311|11
1732809900000|2024-11-28 16:05:00|4317.5|4311.5|4316|4310|4318|4312|4316|4310|3
1732810200000|2024-11-28 16:10:00|4316.5|4310.5|4317|4311|4317|4311|4316|4310|1
1732810500000|2024-11-28 16:15:00|4316.5|4310.5|4316|4310|4316.5|4310.5|4315|4309|6
1732810800000|2024-11-28 16:20:00|4315.5|4309.5|4317|4311|4317|4311|4314.5|4308.5|10
1732811100000|2024-11-28 16:25:00|4316.5|4310.5|4317|4311|4317|4311|4316|4310|6
1732811400000|2024-11-28 16:30:00|4317.5|4311.5|4319|4313|4319|4313|4317.5|4311.5|3
1732811700000|2024-11-28 16:35:00|4318.5|4312.5|4318|4312|4319|4313|4317.5|4311.5|0
1732812000000|2024-11-28 16:40:00|4318.5|4312.5|4319|4313|4319|4313|4318|4312|3
1732812300000|2024-11-28 16:45:00|4319.5|4313.5|4318|4312|4320|4314|4318|4312|2
1732812600000|2024-11-28 16:50:00|4318.5|4312.5|4320|4314|4320|4314|4318|4312|2
1732812900000|2024-11-28 16:55:00|4320.5|4314.5|4319|4313|4320.5|4314.5|4319|4313|5
1732813200000|2024-11-28 17:00:00|4319.5|4313.5|4319|4313|4320|4314|4319|4313|2
1732813500000|2024-11-28 17:05:00|4318|4312|4319.5|4313.5|4319.5|4313.5|4318|4312|1
1732813800000|2024-11-28 17:10:00|4319|4313|4319|4313|4319.5|4313.5|4318.5|4312.5|1
1732814100000|2024-11-28 17:15:00|4319.5|4313.5|4318.5|4312.5|4319.5|4313.5|4318|4312|17
1732814400000|2024-11-28 17:20:00|4319|4313|4319|4313|4319.5|4313.5|4318|4312|2
1732814700000|2024-11-28 17:25:00|4319.5|4313.5|4320|4314|4320|4314|4319.5|4313.5|2
1732815000000|2024-11-28 17:30:00|4320.5|4314.5|4320|4314|4320.5|4314.5|4319|4313|1
1732815300000|2024-11-28 17:35:00|||||||||1
1732815600000|2024-11-28 17:40:00|4319.5|4313.5|4320|4314|4320|4314|4319.5|4313.5|1
1732815900000|2024-11-28 17:45:00|4319.5|4313.5|4320|4314|4320|4314|4319|4313|0
1732816200000|2024-11-28 17:50:00|4320.5|4314.5|4320|4314|4320.5|4314.5|4319|4313|6
1732816500000|2024-11-28 17:55:00|4319.5|4313.5|4316.5|4310.5|4319.5|4313.5|4316.5|4310.5|17
1732816800000|2024-11-28 18:00:00|4317|4311|4317.5|4311.5|4318|4312|4317|4311|1
1732817100000|2024-11-28 18:05:00|4318|4312|4317.5|4311.5|4318.5|4312.5|4317.5|4311.5|0
1732817400000|2024-11-28 18:10:00|4317|4311|4316|4310|4317|4311|4316|4310|0
1732817700000|2024-11-28 18:15:00|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|4316.5|4310.5|0
1732818000000|2024-11-28 18:20:00|4316|4310|4315.5|4309.5|4316|4310|4315|4309|0
1732818300000|2024-11-28 18:25:00|4315|4309|4314.5|4308.5|4316|4310|4314.5|4308.5|4
1732818600000|2024-11-28 18:30:00|4314|4308|4314.5|4308.5|4315|4309|4313.5|4307.5|8
1732818900000|2024-11-28 18:35:00|4315|4309|4315|4309|4315|4309|4314|4308|0
1732819200000|2024-11-28 18:40:00|4314.5|4308.5|4315|4309|4315.5|4309.5|4314|4308|2
1732819500000|2024-11-28 18:45:00|4315.5|4309.5|4316|4310|4316|4310|4315|4309|3
1732819800000|2024-11-28 18:50:00|4315.5|4309.5|4314|4308|4316|4310|4313|4307|15
1732820100000|2024-11-28 18:55:00|4313.5|4307.5|4321|4312|4321|4315|4312|4306|49
1732820400000|2024-11-28 19:00:00|||||||||1
1732820700000|2024-11-28 19:05:00|4321.3|4312.3|4321.6|4312.6|4321.6|4312.6|4321.3|4312.3|0
1732821000000|2024-11-28 19:10:00|4321.3|4312.3|4321.3|4312.3|4321.6|4312.6|4321.3|4312.3|0
1732821300000|2024-11-28 19:15:00|4321|4312|4321|4312|4321|4312|4321|4312|0
1732823100000|2024-11-28 19:45:00|4321.1|4312.1|4321.6|4312.6|4321.6|4312.6|4321.1|4312.1|0
1732823400000|2024-11-28 19:50:00|4321.3|4312.3|4321.6|4312.6|4321.6|4312.6|4321.3|4312.3|0
1732823700000|2024-11-28 19:55:00|4321.3|4312.3|4321.6|4312.6|4321.6|4312.6|4321.3|4312.3|0
1732824000000|2024-11-28 20:00:00|4321.7|4312.7|4322.2|4313.2|4322.2|4313.2|4321.6|4312.6|0
1732824900000|2024-11-28 20:15:00|4321.9|4312.9|4321.6|4312.6|4322.2|4313.2|4321.6|4312.6|0
1732825200000|2024-11-28 20:20:00|4321.9|4312.9|4322.2|4313.2|4322.2|4313.2|4321.9|4312.9|0
1732825500000|2024-11-28 20:25:00|4321.9|4312.9|4321.9|4312.9|4322.2|4313.2|4321.6|4312.6|0
1732825800000|2024-11-28 20:30:00|4322.2|4313.2|4322.2|4313.2|4322.2|4313.2|4321.9|4312.9|0
1732826100000|2024-11-28 20:35:00|4321.9|4312.9|4322.2|4313.2|4322.2|4313.2|4321.6|4312.6|0
1732827000000|2024-11-28 20:50:00|4322.1|4313.1|4322.2|4313.2|4322.2|4313.2|4321.6|4312.6|0
1732827300000|2024-11-28 20:55:00|4322.5|4313.5|4322.8|4313.8|4322.8|4313.8|4322.2|4313.2|0
1732833600000|2024-11-28 22:40:00|4322.7|4313.7|4322.7|4313.7|4322.7|4313.7|4322.7|4313.7|0
1732834800000|2024-11-28 23:00:00|4321.7|4312.7|4320.5|4311.5|4322.1|4313.1|4320.4|4311.4|0
1732835100000|2024-11-28 23:05:00|4320.4|4311.4|4320.7|4311.7|4321.2|4312.2|4320.4|4311.4|0
1732835400000|2024-11-28 23:10:00|4320.6|4311.6|4321.1|4312.1|4321.1|4312.1|4320.4|4311.4|0
1732835700000|2024-11-28 23:15:00|4321.2|4312.2|4321.7|4312.7|4321.9|4312.9|4321.2|4312.2|0
1732836000000|2024-11-28 23:20:00|4321.8|4312.8|4322|4313|4322.1|4313.1|4321.6|4312.6|0
1732836300000|2024-11-28 23:25:00|4321.9|4312.9|4322.1|4313.1|4322.2|4313.2|4321.8|4312.8|0
1732836600000|2024-11-28 23:30:00|4322|4313|4322|4313|4322.1|4313.1|4321.6|4312.6|0
1732836900000|2024-11-28 23:35:00|4321.9|4312.9|4322.4|4313.4|4322.5|4313.5|4321.7|4312.7|0
1732837200000|2024-11-28 23:40:00|4322.5|4313.5|4323.3|4314.3|4323.3|4314.3|4322.5|4313.5|0
1732837500000|2024-11-28 23:45:00|4323.2|4314.2|4322.4|4313.4|4323.2|4314.2|4322|4313|0
1732837800000|2024-11-28 23:50:00|4322.3|4313.3|4322.8|4313.8|4322.8|4313.8|4322|4313|0
1732838100000|2024-11-28 23:55:00|4322.7|4313.7|4322.9|4313.9|4323.3|4314.3|4322.7|4313.7|0
1732838400000|2024-11-29 00:00:00|4322.8|4313.8|4321.8|4312.8|4323.1|4314.1|4321.8|4312.8|0
1732838700000|2024-11-29 00:05:00|4321.7|4312.7|4320.7|4311.7|4321.7|4312.7|4320.6|4311.6|0
1732839000000|2024-11-29 00:10:00|4320.6|4311.6|4321|4312|4321.4|4312.4|4320.6|4311.6|0
1732839300000|2024-11-29 00:15:00|4321.1|4312.1|4321.1|4312.1|4321.8|4312.8|4320.5|4311.5|0
1732839600000|2024-11-29 00:20:00|4321.3|4312.3|4320.8|4311.8|4321.5|4312.5|4320.5|4311.5|0
1732839900000|2024-11-29 00:25:00|4320.7|4311.7|4321.2|4312.2|4321.3|4312.3|4320.6|4311.6|0
1732840200000|2024-11-29 00:30:00|4321|4312|4319.4|4310.4|4321.1|4312.1|4319.2|4310.2|0
1732840500000|2024-11-29 00:35:00|4319.2|4310.2|4319.1|4310.1|4319.5|4310.5|4318.3|4309.3|0
1732840800000|2024-11-29 00:40:00|4319.2|4310.2|4319.2|4310.2|4319.5|4310.5|4319|4310|0
1732841100000|2024-11-29 00:45:00|4319.3|4310.3|4317.8|4308.8|4319.4|4310.4|4317.8|4308.8|0
1732841400000|2024-11-29 00:50:00|4317.9|4308.9|4316.4|4307.4|4318.2|4309.2|4315.8|4306.8|0
1732841700000|2024-11-29 00:55:00|4316.1|4307.1|4316.9|4307.9|4317.1|4308.1|4316.1|4307.1|0
1732842000000|2024-11-29 01:00:00|4316.8|4307.8|4315.8|4306.8|4317.1|4308.1|4315.7|4306.7|0
1732842300000|2024-11-29 01:05:00|4315.9|4306.9|4317.6|4308.6|4317.6|4308.6|4315.8|4306.8|0
1732842600000|2024-11-29 01:10:00|4317.7|4308.7|4312.2|4303.2|4317.9|4308.9|4310.9|4301.9|0
1732842900000|2024-11-29 01:15:00|4311.8|4302.8|4315.5|4311.5|4319.5|4315.5|4294.5|4290.5|564
1732843200000|2024-11-29 01:20:00|4315|4311|4330.5|4326.5|4334|4330|4314.5|4310.5|382
1732843500000|2024-11-29 01:25:00|4331|4327|4331|4327|4338|4334|4327|4323|410
1732843800000|2024-11-29 01:30:00|4331.5|4327.5|4331|4327|4344.5|4340.5|4328|4324|2421
1732844100000|2024-11-29 01:35:00|4330.5|4326.5|4324.5|4320.5|4346|4342|4324.5|4320.5|1699
1732844400000|2024-11-29 01:40:00|4324|4320|4335|4331|4338|4334|4318.5|4314.5|1520
1732844700000|2024-11-29 01:45:00|4336|4332|4333|4329|4345|4341|4327|4323|1827
1732845000000|2024-11-29 01:50:00|4332|4328|4317.5|4313.5|4332|4328|4317.5|4313.5|1383
1732845300000|2024-11-29 01:55:00|4318|4314|4317.5|4313.5|4324|4320|4314|4310|944
1732845600000|2024-11-29 02:00:00|4316|4312|4316|4312|4321|4317|4310|4306|1056
1732845900000|2024-11-29 02:05:00|4315.5|4311.5|4314|4310|4322|4318|4311|4307|671
1732846200000|2024-11-29 02:10:00|4313.5|4309.5|4326.5|4322.5|4328|4324|4312|4308|798
1732846500000|2024-11-29 02:15:00|4327|4323|4313|4309|4327|4323|4313|4309|642
1732846800000|2024-11-29 02:20:00|4312.5|4308.5|4314.5|4310.5|4321|4317|4309|4305|792
1732847100000|2024-11-29 02:25:00|4314|4310|4316|4312|4323|4319|4312|4308|453
1732847400000|2024-11-29 02:30:00|4315.5|4311.5|4313|4309|4317|4313|4311|4307|438
1732847700000|2024-11-29 02:35:00|4313.5|4309.5|4311|4307|4314|4310|4308|4304|433
1732848000000|2024-11-29 02:40:00|4310.5|4306.5|4314|4310|4315|4311|4308|4304|450
1732848300000|2024-11-29 02:45:00|4313.5|4309.5|4321.5|4317.5|4324|4320|4311|4307|821
1732848600000|2024-11-29 02:50:00|4322|4318|4319|4315|4323|4319|4310|4306|576
1732848900000|2024-11-29 02:55:00|4318|4314|4342.5|4338.5|4343|4339|4316.5|4312.5|1978
1732849200000|2024-11-29 03:00:00|4342|4338|4361.5|4357.5|4375|4371|4342|4338|5053
1732849500000|2024-11-29 03:05:00|4361|4357|4351.5|4347.5|4362|4358|4349|4345|1772
1732849800000|2024-11-29 03:10:00|4352|4348|4355|4351|4367|4363|4351.5|4347.5|1061
1732850100000|2024-11-29 03:15:00|4354|4350|4369|4365|4374|4370|4354|4350|1266
1732850400000|2024-11-29 03:20:00|4368.5|4364.5|4373|4369|4383|4379|4368.5|4364.5|2809
1732850700000|2024-11-29 03:25:00|4374|4370|4406.5|4402.5|4409|4405|4373.5|4369.5|2454
1732851000000|2024-11-29 03:30:00|4404.5|4400.5|4406|4402|4426|4422|4404|4400|2418
1732851300000|2024-11-29 03:35:00|4405.5|4401.5|4401|4397|4412.5|4408.5|4400|4396|1038
1732851600000|2024-11-29 03:40:00|4400|4396|4410.2|4406.2|4415.7|4411.7|4398.5|4394.5|614
1732851900000|2024-11-29 03:45:00|4409.7|4405.7|4410.2|4406.2|4414.2|4410.2|4405.2|4401.2|561
1732852200000|2024-11-29 03:50:00|4410.7|4406.7|4430.2|4426.2|4431.2|4427.2|4410.2|4406.2|2609
1732852500000|2024-11-29 03:55:00|4428.2|4424.2|4426.7|4422.7|4432.2|4428.2|4425.2|4421.2|904
1732852800000|2024-11-29 04:00:00|4427.9|4418.9|4428.1|4419.1|4428.2|4419.2|4427.7|4418.7|0
1732853100000|2024-11-29 04:05:00|4428.2|4419.2|4428.5|4419.5|4428.6|4419.6|4428.2|4419.2|0
1732853400000|2024-11-29 04:10:00|4428.6|4419.6|4427.7|4418.7|4428.6|4419.6|4427.5|4418.5|0
1732853700000|2024-11-29 04:15:00|4427.8|4418.8|4427.8|4418.8|4428.2|4419.2|4427.7|4418.7|0
1732854000000|2024-11-29 04:20:00|4427.9|4418.9|4427.3|4418.3|4427.9|4418.9|4427.2|4418.2|0
1732854300000|2024-11-29 04:25:00|4427.4|4418.4|4426.8|4417.8|4427.5|4418.5|4426.8|4417.8|0
1732854600000|2024-11-29 04:30:00|4426.7|4417.7|4426.4|4417.4|4426.8|4417.8|4426.4|4417.4|0
1732854900000|2024-11-29 04:35:00|4426.3|4417.3|4426.5|4417.5|4426.7|4417.7|4426.3|4417.3|0
1732855200000|2024-11-29 04:40:00|4426.6|4417.6|4427.2|4418.2|4427.2|4418.2|4426.4|4417.4|0
1732855500000|2024-11-29 04:45:00|4427.1|4418.1|4427|4418|4427.3|4418.3|4426.9|4417.9|0
1732855800000|2024-11-29 04:50:00|4426.9|4417.9|4427|4418|4427|4418|4426.8|4417.8|0
1732856100000|2024-11-29 04:55:00|4427.1|4418.1|4427.4|4418.4|4427.5|4418.5|4427.1|4418.1|15
1732856400000|2024-11-29 05:00:00|4423.7|4419.7|4416.2|4412.2|4435.7|4431.7|4414.2|4410.2|3419
1732856700000|2024-11-29 05:05:00|4415.2|4411.2|4410.7|4406.7|4421.2|4417.2|4408.2|4404.2|1453
1732857000000|2024-11-29 05:10:00|4411.2|4407.2|4400.2|4396.2|4412.2|4408.2|4393.2|4389.2|1380
1732857300000|2024-11-29 05:15:00|4399.7|4395.7|4391.7|4387.7|4403.2|4399.2|4389.2|4385.2|1166
1732857600000|2024-11-29 05:20:00|4391.2|4387.2|4380.2|4376.2|4391.7|4387.7|4375.2|4371.2|1678
1732857900000|2024-11-29 05:25:00|4379.7|4375.7|4386.2|4382.2|4389.2|4385.2|4374.2|4370.2|1000
1732858200000|2024-11-29 05:30:00|4385.2|4381.2|4373.7|4369.7|4386.2|4382.2|4373.2|4369.2|1477
1732858500000|2024-11-29 05:35:00|4373.2|4369.2|4380.7|4376.7|4382.2|4378.2|4368.2|4364.2|812
1732858800000|2024-11-29 05:40:00|4381.2|4377.2|4380.7|4376.7|4387.2|4383.2|4378.2|4374.2|667
1732859100000|2024-11-29 05:45:00|4380.2|4376.2|4370.2|4366.2|4384.2|4380.2|4370.2|4366.2|551
1732859400000|2024-11-29 05:50:00|4369.2|4365.2|4362.2|4358.2|4375.2|4371.2|4359.7|4355.7|993
1732859700000|2024-11-29 05:55:00|4362.7|4358.7|4369.2|4365.2|4370.7|4366.7|4362.2|4358.2|786
1732860000000|2024-11-29 06:00:00|4368.7|4364.7|4366.2|4362.2|4369.2|4365.2|4356.2|4352.2|985
1732860300000|2024-11-29 06:05:00|4366.7|4362.7|4366.2|4362.2|4369.2|4365.2|4363.2|4359.2|577
1732860600000|2024-11-29 06:10:00|4365.7|4361.7|4326.2|4322.2|4369.2|4365.2|4325.2|4321.2|2957
1732860900000|2024-11-29 06:15:00|4327.7|4323.7|4333.2|4329.2|4337.2|4333.2|4324.2|4320.2|1479
1732861200000|2024-11-29 06:20:00|4334.2|4330.2|4329.2|4325.2|4338.7|4334.7|4328.7|4324.7|887
1732861500000|2024-11-29 06:25:00|4328.7|4324.7|4342.7|4338.7|4342.7|4338.7|4328.7|4324.7|905
1732861800000|2024-11-29 06:30:00|4342.2|4338.2|4346.2|4342.2|4353.2|4349.2|4340.2|4336.2|834
1732862100000|2024-11-29 06:35:00|4346.7|4342.7|4340.2|4336.2|4351.2|4347.2|4340.2|4336.2|517
1732862400000|2024-11-29 06:40:00|4339.2|4335.2|4343.2|4339.2|4347.2|4343.2|4337.7|4333.7|497
1732862700000|2024-11-29 06:45:00|4342.7|4338.7|4342.2|4338.2|4344.2|4340.2|4337.7|4333.7|642
1732863000000|2024-11-29 06:50:00|4341.7|4337.7|4344.2|4340.2|4346.2|4342.2|4340.2|4336.2|392
1732863300000|2024-11-29 06:55:00|4343.7|4339.7|4340.2|4336.2|4343.7|4339.7|4339.2|4335.2|341
1732863600000|2024-11-29 07:00:00|4339.2|4335.2|4348.7|4344.7|4350.2|4346.2|4338.2|4334.2|391
1732863900000|2024-11-29 07:05:00|4348.2|4344.2|4353.2|4349.2|4354.2|4350.2|4348.2|4344.2|270
1732864200000|2024-11-29 07:10:00|4354.2|4350.2|4347.2|4343.2|4354.2|4350.2|4347.2|4343.2|293
1732864500000|2024-11-29 07:15:00|4348.2|4344.2|4350.2|4346.2|4353.2|4349.2|4348.2|4344.2|175
1732864800000|2024-11-29 07:20:00|4350.7|4346.7|4353.2|4349.2|4354.2|4350.2|4350.2|4346.2|226
1732865100000|2024-11-29 07:25:00|4352.7|4348.7|4359.2|4355.2|4360.2|4356.2|4352.2|4348.2|468
1732865400000|2024-11-29 07:30:00|4358.7|4354.7|4357.2|4353.2|4359.2|4355.2|4353.2|4349.2|420
1732865700000|2024-11-29 07:35:00|4356.2|4352.2|4358.2|4354.2|4360.2|4356.2|4354.2|4350.2|311
1732866000000|2024-11-29 07:40:00|4357.2|4353.2|4357.2|4353.2|4360.2|4356.2|4356.2|4352.2|368
1732866300000|2024-11-29 07:45:00|4356.2|4352.2|4356.2|4352.2|4360.7|4356.7|4356.2|4352.2|393
1732866600000|2024-11-29 07:50:00|4355.2|4351.2|4354.2|4350.2|4356.2|4352.2|4352.2|4348.2|579
1732866900000|2024-11-29 07:55:00|4354.7|4350.7|4352.2|4348.2|4357.2|4353.2|4351.7|4347.7|822
1732867200000|2024-11-29 08:00:00|4352.7|4348.7|4358.2|4354.2|4361.2|4357.2|4350.2|4346.2|661
1732867500000|2024-11-29 08:05:00|4357.2|4353.2|4357.2|4353.2|4359.2|4355.2|4354.2|4350.2|1166
1732867800000|2024-11-29 08:10:00|4356.2|4352.2|4360.2|4356.2|4364.2|4360.2|4355.2|4351.2|814
1732868100000|2024-11-29 08:15:00|4360.7|4356.7|4364.2|4360.2|4364.7|4360.7|4360.2|4356.2|534
1732868400000|2024-11-29 08:20:00|4363.7|4359.7|4363.2|4359.2|4365.2|4361.2|4361.2|4357.2|1519
1732868700000|2024-11-29 08:25:00|4364.2|4360.2|4368.7|4364.7|4372.7|4368.7|4362.7|4358.7|719
1732869000000|2024-11-29 08:30:00|4370.9|4361.9|4375.1|4366.1|4375.9|4366.9|4369.6|4360.6|49
1732869300000|2024-11-29 08:35:00|4375|4366|4375.2|4366.2|4375.7|4366.7|4374.9|4365.9|0
1732869600000|2024-11-29 08:40:00|4375.3|4366.3|4373.8|4364.8|4375.6|4366.6|4373.7|4364.7|0
1732869900000|2024-11-29 08:45:00|4373.7|4364.7|4374.6|4365.6|4374.6|4365.6|4373.6|4364.6|0
1732870200000|2024-11-29 08:50:00|4374.7|4365.7|4375.7|4366.7|4375.9|4366.9|4374.1|4365.1|0
1732870500000|2024-11-29 08:55:00|4375.8|4366.8|4375.6|4366.6|4376.2|4367.2|4375.3|4366.3|0
1732870800000|2024-11-29 09:00:00|4375.5|4366.5|4376.7|4367.7|4376.8|4367.8|4374.9|4365.9|0
1732871100000|2024-11-29 09:05:00|4376.6|4367.6|4376.7|4367.7|4376.8|4367.8|4375.8|4366.8|0
1732871400000|2024-11-29 09:10:00|4376.8|4367.8|4376|4367|4377.2|4368.2|4375.7|4366.7|0
1732871700000|2024-11-29 09:15:00|4379.2|4373.2|4378.2|4372.2|4384.2|4378.2|4375.7|4369.7|296
1732872000000|2024-11-29 09:20:00|4377.7|4371.7|4378.2|4372.2|4379.2|4373.2|4372.2|4366.2|52
1732872300000|2024-11-29 09:25:00|4377.7|4371.7|4375.2|4369.2|4379.2|4373.2|4374.2|4368.2|54
1732872600000|2024-11-29 09:30:00|4374.7|4368.7|4373.2|4367.2|4377.2|4371.2|4372.7|4366.7|108
1732872900000|2024-11-29 09:35:00|4373.7|4367.7|4373.2|4367.2|4374.2|4368.2|4371.2|4365.2|31
1732873200000|2024-11-29 09:40:00|4372.7|4366.7|4371.2|4365.2|4373.2|4367.2|4370.2|4364.2|86
1732873500000|2024-11-29 09:45:00|4370.7|4364.7|4372.7|4366.7|4373.2|4367.2|4369.2|4363.2|96
1732873800000|2024-11-29 09:50:00|4372.2|4366.2|4372.2|4366.2|4374.2|4368.2|4371.2|4365.2|33
1732874100000|2024-11-29 09:55:00|4371.7|4365.7|4372.2|4366.2|4373.2|4367.2|4371.2|4365.2|35
1732874400000|2024-11-29 10:00:00|4372.7|4366.7|4373.2|4367.2|4374.7|4368.7|4372.2|4366.2|14
1732874700000|2024-11-29 10:05:00|4373.7|4367.7|4372.2|4366.2|4375.2|4369.2|4372.2|4366.2|112
1732875000000|2024-11-29 10:10:00|4371.7|4365.7|4373.2|4367.2|4373.2|4367.2|4371.2|4365.2|30
1732875300000|2024-11-29 10:15:00|4373.7|4366.7|4371.7|4364.7|4374.7|4367.7|4371.7|4364.7|12
1732875600000|2024-11-29 10:20:00|4372.7|4365.7|4373.7|4365.7|4373.7|4366.7|4371.7|4364.7|0
1732875900000|2024-11-29 10:25:00|4372.7|4366.7|4373.7|4365.7|4373.7|4366.7|4372.7|4364.7|2
1732876200000|2024-11-29 10:30:00|4374.7|4366.7|4375.7|4368.7|4375.7|4368.7|4374.7|4365.7|8
1732876500000|2024-11-29 10:35:00|4376.7|4367.7|4373.7|4365.7|4376.7|4369.7|4372.7|4365.7|18
1732876800000|2024-11-29 10:40:00|4372.7|4366.7|4372.7|4364.7|4373.7|4366.7|4371.7|4364.7|21
1732877100000|2024-11-29 10:45:00|4371.7|4365.7|4370.7|4362.7|4372.7|4365.7|4370.7|4362.7|3
1732877400000|2024-11-29 10:50:00|4371.7|4363.7|4372.7|4365.7|4373.7|4366.7|4371.7|4363.7|33
1732877700000|2024-11-29 10:55:00|4371.7|4364.7|4371.7|4364.7|4373.7|4366.7|4371.7|4363.7|22
1732878000000|2024-11-29 11:00:00|4370.7|4363.7|4368.7|4361.7|4370.7|4364.7|4366.7|4358.7|57
1732878300000|2024-11-29 11:05:00|4369.7|4362.7|4370.7|4363.7|4372.7|4364.7|4369.7|4361.7|23
1732878600000|2024-11-29 11:10:00|4371.7|4364.7|4370.7|4362.7|4371.7|4364.7|4369.7|4362.7|3
1732878900000|2024-11-29 11:15:00|4369.7|4363.7|4372.7|4364.7|4372.7|4365.7|4369.7|4362.7|17
1732879200000|2024-11-29 11:20:00|4371.7|4365.7|4374.7|4367.7|4374.7|4367.7|4371.7|4364.7|20
1732879500000|2024-11-29 11:25:00|4375.7|4368.7|4376.7|4369.7|4378.7|4370.7|4374.7|4367.7|18
1732879800000|2024-11-29 11:30:00|4377.7|4370.7|4377.7|4370.7|4378.7|4370.7|4376.7|4369.7|17
1732880100000|2024-11-29 11:35:00|4378.7|4371.7|4380.7|4373.7|4381.7|4373.7|4378.7|4370.7|26
1732880400000|2024-11-29 11:40:00|4381.7|4374.7|4382.7|4375.7|4383.7|4376.7|4380.7|4372.7|22
1732880700000|2024-11-29 11:45:00|4381.7|4374.7|4382.7|4375.7|4384.7|4377.7|4381.7|4374.7|16
1732881000000|2024-11-29 11:50:00|4381.7|4374.7|4380.7|4373.7|4382.7|4375.7|4379.7|4372.7|22
1732881300000|2024-11-29 11:55:00|4379.7|4372.7|4379.7|4372.7|4381.7|4374.7|4378.7|4371.7|14
1732881600000|2024-11-29 12:00:00|4378.7|4371.7|4381.7|4374.7|4382.7|4374.7|4378.7|4371.7|14
1732881900000|2024-11-29 12:05:00|4382.7|4375.7|4378.7|4371.7|4382.7|4375.7|4377.7|4370.7|21
1732882200000|2024-11-29 12:10:00|4379.7|4370.7|4378.7|4370.7|4379.7|4371.7|4377.7|4370.7|15
1732882500000|2024-11-29 12:15:00|4377.7|4371.7|4376.7|4369.7|4377.7|4371.7|4374.7|4367.7|69
1732882800000|2024-11-29 12:20:00|4377.7|4370.7|4376.7|4369.7|4379.7|4372.7|4376.7|4369.7|22
1732883100000|2024-11-29 12:25:00|4377.7|4370.7|4376.7|4368.7|4377.7|4370.7|4374.7|4367.7|3
1732883400000|2024-11-29 12:30:00|4377.7|4369.7|4377.7|4369.7|4378.7|4371.7|4376.7|4369.7|12
1732883700000|2024-11-29 12:35:00|4376.7|4368.7|4377.7|4370.7|4378.7|4371.7|4376.7|4368.7|4
1732884000000|2024-11-29 12:40:00|4378.7|4369.7|4375.7|4368.7|4378.7|4371.7|4375.7|4368.7|11
1732884300000|2024-11-29 12:45:00|4376.7|4369.7|4376.7|4368.7|4376.7|4369.7|4374.7|4367.7|11
1732884600000|2024-11-29 12:50:00|4375.7|4369.7|4376.7|4369.7|4377.7|4370.7|4375.7|4368.7|9
1732884900000|2024-11-29 12:55:00|4377.7|4370.7|4378.7|4371.7|4379.7|4372.7|4376.7|4369.7|16
1732885200000|2024-11-29 13:00:00|4379.7|4370.7|4378.7|4371.7|4380.7|4373.7|4377.7|4370.7|2
1732885500000|2024-11-29 13:05:00|4379.7|4372.7|4380.7|4373.7|4380.7|4373.7|4378.7|4371.7|7
1732885800000|2024-11-29 13:10:00|4379.7|4372.7|4377.7|4370.7|4380.7|4373.7|4377.7|4370.7|13
1732886100000|2024-11-29 13:15:00|4376.7|4369.7|4376.7|4369.7|4377.7|4370.7|4375.7|4368.7|30
1732886400000|2024-11-29 13:20:00|4377.7|4370.7|4377.7|4370.7|4378.7|4370.7|4376.7|4369.7|6
1732886700000|2024-11-29 13:25:00|4378.7|4369.7|4377.7|4370.7|4378.7|4370.7|4376.7|4369.7|15
1732887000000|2024-11-29 13:30:00|4378.7|4369.7|4377.7|4369.7|4378.7|4370.7|4376.7|4368.7|1
1732887300000|2024-11-29 13:35:00|4376.7|4368.7|4377.7|4370.7|4378.7|4370.7|4376.7|4368.7|15
1732887600000|2024-11-29 13:40:00|4376.7|4369.7|4375.7|4368.7|4377.7|4370.7|4374.7|4367.7|25
1732887900000|2024-11-29 13:45:00|4374.7|4367.7|4376.7|4369.7|4376.7|4369.7|4374.7|4367.7|26
1732888200000|2024-11-29 13:50:00|4375.7|4368.7|4375.7|4368.7|4376.7|4369.7|4375.7|4368.7|21
1732888500000|2024-11-29 13:55:00|4374.7|4367.7|4377.7|4371.7|4378.7|4371.7|4374.7|4367.7|16
1732888800000|2024-11-29 14:00:00|4378.2|4372.2|4380.7|4374.7|4381.2|4375.2|4378.2|4372.2|13
1732889100000|2024-11-29 14:05:00|4381.2|4375.2|4381.2|4375.2|4381.2|4375.2|4379.7|4373.7|20
1732889400000|2024-11-29 14:10:00|4380.7|4374.7|4376.2|4370.2|4381.7|4375.7|4376.2|4370.2|50
1732889700000|2024-11-29 14:15:00|4375.2|4369.2|4372.2|4366.2|4376.2|4370.2|4371.2|4365.2|39
1732890000000|2024-11-29 14:20:00|4371.2|4365.2|4373.7|4367.7|4374.2|4368.2|4371.2|4365.2|35
1732890300000|2024-11-29 14:25:00|4373.2|4367.2|4372.2|4366.2|4374.2|4368.2|4371.2|4365.2|31
1732890600000|2024-11-29 14:30:00|4371.7|4365.7|4369.2|4363.2|4375.2|4369.2|4362.7|4356.7|489
1732890900000|2024-11-29 14:35:00|4368.2|4362.2|4362.2|4356.2|4375.2|4369.2|4361.2|4355.2|401
1732891200000|2024-11-29 14:40:00|4361.2|4355.2|4349.2|4343.2|4362.7|4356.7|4346.2|4340.2|346
1732891500000|2024-11-29 14:45:00|4348.7|4342.7|4342.7|4336.7|4350.2|4344.2|4340.2|4334.2|476
1732891800000|2024-11-29 14:50:00|4342.2|4336.2|4347.7|4341.7|4347.7|4341.7|4341.7|4335.7|175
1732892100000|2024-11-29 14:55:00|4347.2|4341.2|4350.2|4344.2|4352.2|4346.2|4344.2|4338.2|115
1732892400000|2024-11-29 15:00:00|4349.7|4343.7|4355.2|4349.2|4356.7|4350.7|4347.2|4341.2|236
1732892700000|2024-11-29 15:05:00|4355.7|4349.7|4358.7|4352.7|4361.7|4355.7|4353.2|4347.2|168
1732893000000|2024-11-29 15:10:00|4359.2|4353.2|4364.7|4358.7|4366.2|4360.2|4355.7|4349.7|245
1732893300000|2024-11-29 15:15:00|4365.2|4359.2|4357.7|4351.7|4365.2|4359.2|4355.7|4349.7|328
1732893600000|2024-11-29 15:20:00|4357.2|4351.2|4353.7|4347.7|4357.7|4351.7|4350.2|4344.2|127
1732893900000|2024-11-29 15:25:00|4354.2|4348.2|4353.7|4347.7|4358.2|4352.2|4352.2|4346.2|112
1732894200000|2024-11-29 15:30:00|4353.2|4347.2|4359.2|4353.2|4360.2|4354.2|4352.2|4346.2|174
1732894500000|2024-11-29 15:35:00|4358.7|4352.7|4362.7|4356.7|4364.2|4358.2|4357.2|4351.2|154
1732894800000|2024-11-29 15:40:00|4363.2|4357.2|4363.2|4357.2|4367.2|4361.2|4360.2|4354.2|116
1732895100000|2024-11-29 15:45:00|4363.7|4357.7|4365.2|4359.2|4366.2|4360.2|4361.2|4355.2|88
1732895400000|2024-11-29 15:50:00|4365.7|4359.7|4378.2|4372.2|4379.2|4373.2|4365.7|4359.7|160
1732895700000|2024-11-29 15:55:00|4377.7|4371.7|4379.7|4373.7|4381.2|4375.2|4375.2|4369.2|160
1732896000000|2024-11-29 16:00:00|4380.2|4374.2|4384.2|4378.2|4384.2|4378.2|4376.7|4370.7|69
1732896300000|2024-11-29 16:05:00|4383.2|4377.2|4382.2|4376.2|4387.7|4381.7|4382.2|4376.2|174
1732896600000|2024-11-29 16:10:00|4381.2|4375.2|4381.2|4375.2|4384.7|4378.7|4378.2|4372.2|182
1732896900000|2024-11-29 16:15:00|4381.7|4375.7|4386.2|4380.2|4387.2|4381.2|4380.7|4374.7|188
1732897200000|2024-11-29 16:20:00|4385.7|4379.7|4378.7|4372.7|4386.2|4380.2|4378.2|4372.2|176
1732897500000|2024-11-29 16:25:00|4379.2|4373.2|4384.2|4378.2|4385.2|4379.2|4378.2|4372.2|93
1732897800000|2024-11-29 16:30:00|4383.7|4377.7|4377.7|4371.7|4384.2|4378.2|4377.2|4371.2|81
1732898100000|2024-11-29 16:35:00|4377.2|4371.2|4377.2|4371.2|4378.2|4372.2|4374.2|4368.2|79
1732898400000|2024-11-29 16:40:00|4377.7|4371.7|4378.7|4372.7|4380.2|4374.2|4375.2|4369.2|48
1732898700000|2024-11-29 16:45:00|4378.2|4372.2|4375.2|4369.2|4379.2|4373.2|4374.2|4368.2|69
1732899000000|2024-11-29 16:50:00|4375.7|4369.7|4381.7|4375.7|4382.2|4376.2|4375.2|4369.2|39
1732899300000|2024-11-29 16:55:00|4382.2|4376.2|4385.2|4379.2|4387.2|4381.2|4381.2|4375.2|27
1732899600000|2024-11-29 17:00:00|4385.7|4379.7|4385.2|4379.2|4388.7|4382.7|4383.7|4377.7|86
1732899900000|2024-11-29 17:05:00|4385.7|4379.7|4386.2|4380.2|4387.2|4381.2|4383.7|4377.7|65
1732900200000|2024-11-29 17:10:00|4386.7|4380.7|4385.2|4379.2|4386.7|4380.7|4383.2|4377.2|46
1732900500000|2024-11-29 17:15:00|4385.7|4379.7|4389.7|4383.7|4390.2|4384.2|4385.2|4379.2|86
1732900800000|2024-11-29 17:20:00|4390.2|4384.2|4387.2|4381.2|4390.2|4384.2|4386.7|4380.7|102
1732901100000|2024-11-29 17:25:00|4386.7|4380.7|4389.2|4383.2|4389.2|4383.2|4386.2|4380.2|45
1732901400000|2024-11-29 17:30:00|4388.2|4382.2|4391.2|4385.2|4391.2|4385.2|4388.2|4382.2|71
1732901700000|2024-11-29 17:35:00|4391.7|4385.7|4392.2|4386.2|4394.2|4388.2|4390.7|4384.7|102
1732902000000|2024-11-29 17:40:00|4392.7|4386.7|4388.7|4382.7|4394.2|4388.2|4388.2|4382.2|73
1732902300000|2024-11-29 17:45:00|4389.2|4383.2|4387.2|4381.2|4390.7|4384.7|4386.2|4380.2|67
1732902600000|2024-11-29 17:50:00|4387.7|4381.7|4387.2|4381.2|4389.2|4383.2|4384.7|4378.7|42
1732902900000|2024-11-29 17:55:00|4386.7|4380.7|4390.7|4384.7|4393.2|4387.2|4384.7|4378.7|85
1732903200000|2024-11-29 18:00:00|4391.7|4385.7|4392.2|4386.2|4394.2|4388.2|4389.7|4383.7|106
1732903500000|2024-11-29 18:05:00|4392.7|4386.7|4392.7|4386.7|4393.2|4387.2|4390.7|4384.7|36
1732903800000|2024-11-29 18:10:00|4392.2|4386.2|4391.2|4385.2|4392.2|4386.2|4390.7|4384.7|12
1732904100000|2024-11-29 18:15:00|4390.7|4384.7|4389.7|4383.7|4390.7|4384.7|4389.2|4383.2|7
1732904400000|2024-11-29 18:20:00|4389.2|4383.2|4389.2|4383.2|4390.2|4384.2|4388.2|4382.2|11
1732904700000|2024-11-29 18:25:00|4388.7|4382.7|4388.2|4382.2|4388.7|4382.7|4387.2|4381.2|25
1732905000000|2024-11-29 18:30:00|4387.7|4381.7|4388.2|4382.2|4389.2|4383.2|4387.7|4381.7|6
1732905300000|2024-11-29 18:35:00|4388.7|4382.7|4387.2|4381.2|4390.2|4384.2|4386.7|4380.7|47
1732905600000|2024-11-29 18:40:00|4386.7|4380.7|4387.2|4381.2|4388.7|4382.7|4386.2|4380.2|16
1732905900000|2024-11-29 18:45:00|4386.7|4380.7|4388.2|4382.2|4389.2|4383.2|4386.2|4380.2|19
1732906200000|2024-11-29 18:50:00|4387.7|4381.7|4385.2|4379.2|4387.7|4381.7|4384.7|4378.7|37
1732906500000|2024-11-29 18:55:00|4384.7|4378.7|4388.7|4379.7|4389.7|4383.7|4384.7|4378.7|53
1732906800000|2024-11-29 19:00:00|4388.6|4379.6|4388.1|4379.1|4388.6|4379.6|4388.1|4379.1|0
1732907100000|2024-11-29 19:05:00|4388|4379|4387.5|4378.5|4388|4379|4387.5|4378.5|0
1732907400000|2024-11-29 19:10:00|4387.4|4378.4|4386.9|4377.9|4387.4|4378.4|4386.9|4377.9|0
1732908300000|2024-11-29 19:25:00|4386.8|4377.8|4386.3|4377.3|4386.8|4377.8|4386.3|4377.3|0
1732909200000|2024-11-29 19:40:00|4386.9|4377.9|4386.9|4377.9|4386.9|4377.9|4386.3|4377.3|0
1732909500000|2024-11-29 19:45:00|4386.8|4377.8|4386.3|4377.3|4386.8|4377.8|4386.3|4377.3|0
1732909800000|2024-11-29 19:50:00|4386.9|4377.9|4386.3|4377.3|4386.9|4377.9|4386.3|4377.3|0
1732910400000|2024-11-29 20:00:00|4386.9|4377.9|4384|4375|4387.5|4378.5|4384|4375|0
1732910700000|2024-11-29 20:05:00|4383.4|4374.4|4383.4|4374.4|4383.4|4374.4|4383.4|4374.4|0
1732911600000|2024-11-29 20:20:00|4383.5|4374.5|4384|4375|4384|4375|4383.5|4374.5|0
1732911900000|2024-11-29 20:25:00|4383.4|4374.4|4383.4|4374.4|4383.4|4374.4|4383.4|4374.4|0
1732912200000|2024-11-29 20:30:00|4382.8|4373.8|4380.8|4371.8|4382.8|4373.8|4380.5|4371.5|0
1732912500000|2024-11-29 20:35:00|4381.1|4372.1|4381.7|4372.7|4381.7|4372.7|4381.1|4372.1|0
1732912800000|2024-11-29 20:40:00|4381.4|4372.4|4382.3|4373.3|4382.3|4373.3|4381.1|4372.1|0
1732913100000|2024-11-29 20:45:00|4382.2|4373.2|4381.7|4372.7|4382.2|4373.2|4381.7|4372.7|0
1732913700000|2024-11-29 20:55:00|4381.6|4372.6|4380.4|4371.4|4381.7|4372.7|4379.9|4370.9|0
1732914000000|2024-11-29 21:00:00|4380.5|4371.5|4380.5|4371.5|4380.5|4371.5|4380.5|4371.5|0
1733094000000|2024-12-01 23:00:00|4385.1|4376.1|4384.8|4375.8|4385.2|4376.2|4384.5|4375.5|0
1733094300000|2024-12-01 23:05:00|4384.9|4375.9|4383|4374|4384.9|4375.9|4382.2|4373.2|0
1733094600000|2024-12-01 23:10:00|4383.1|4374.1|4383.6|4374.6|4383.8|4374.8|4381.8|4372.8|0
1733094900000|2024-12-01 23:15:00|4383.7|4374.7|4384.1|4375.1|4385.8|4376.8|4383.7|4374.7|0
1733095200000|2024-12-01 23:20:00|4384|4375|4384.5|4375.5|4384.5|4375.5|4383.7|4374.7|0
1733095500000|2024-12-01 23:25:00|4384.4|4375.4|4384.4|4375.4|4384.9|4375.9|4384.2|4375.2|0
1733095800000|2024-12-01 23:30:00|4384.3|4375.3|4384|4375|4384.4|4375.4|4383.5|4374.5|0
1733096100000|2024-12-01 23:35:00|4384.1|4375.1|4383.2|4374.2|4384.3|4375.3|4383|4374|0
1733096400000|2024-12-01 23:40:00|4383.4|4374.4|4383.4|4374.4|4383.9|4374.9|4383|4374|0
1733096700000|2024-12-01 23:45:00|4383.3|4374.3|4384|4375|4384.4|4375.4|4383.2|4374.2|0
1733097000000|2024-12-01 23:50:00|4384.2|4375.2|4383.5|4374.5|4384.4|4375.4|4383.2|4374.2|0
1733097300000|2024-12-01 23:55:00|4383.6|4374.6|4383.7|4374.7|4383.8|4374.8|4383.2|4374.2|0
1733097600000|2024-12-02 00:00:00|4383.8|4374.8|4385.1|4376.1|4385.4|4376.4|4383.8|4374.8|0
1733097900000|2024-12-02 00:05:00|4385.2|4376.2|4385.4|4376.4|4385.7|4376.7|4385|4376|0
1733098200000|2024-12-02 00:10:00|4385.3|4376.3|4384.2|4375.2|4385.5|4376.5|4383.9|4374.9|0
1733098500000|2024-12-02 00:15:00|4384.1|4375.1|4385.4|4376.4|4386.1|4377.1|4381.7|4372.7|0
1733098800000|2024-12-02 00:20:00|4385.3|4376.3|4386.1|4377.1|4386.1|4377.1|4385.3|4376.3|0
1733099100000|2024-12-02 00:25:00|4386.2|4377.2|4385.4|4376.4|4386.6|4377.6|4385.4|4376.4|0
1733099400000|2024-12-02 00:30:00|4385.5|4376.5|4383.2|4374.2|4385.5|4376.5|4383|4374|0
1733099700000|2024-12-02 00:35:00|4383.3|4374.3|4383.5|4374.5|4383.8|4374.8|4382.7|4373.7|0
1733100000000|2024-12-02 00:40:00|4383.4|4374.4|4382.8|4373.8|4383.6|4374.6|4382.7|4373.7|0
1733100300000|2024-12-02 00:45:00|4382.7|4373.7|4383|4374|4383.2|4374.2|4382.2|4373.2|0
1733100600000|2024-12-02 00:50:00|4382.7|4373.7|4384.2|4375.2|4384.2|4375.2|4382.6|4373.6|0
1733100900000|2024-12-02 00:55:00|4384.1|4375.1|4383.6|4374.6|4384.6|4375.6|4383.5|4374.5|0
1733101200000|2024-12-02 01:00:00|4383.5|4374.5|4382.9|4373.9|4383.6|4374.6|4382.7|4373.7|0
1733101500000|2024-12-02 01:05:00|4382.8|4373.8|4383.3|4374.3|4383.6|4374.6|4382.4|4373.4|0
1733101800000|2024-12-02 01:10:00|4383.4|4374.4|4383.9|4374.9|4384.2|4375.2|4383.4|4374.4|0
1733102100000|2024-12-02 01:15:00|4383.6|4374.6|4354.7|4350.7|4383.8|4374.8|4353.7|4349.7|735
1733102400000|2024-12-02 01:20:00|4354.2|4350.2|4351.7|4347.7|4360.2|4356.2|4351.7|4347.7|567
1733102700000|2024-12-02 01:25:00|4351.2|4347.2|4351.2|4347.2|4352.7|4348.7|4346.2|4342.2|452
1733103000000|2024-12-02 01:30:00|4350.7|4346.7|4369.2|4365.2|4372.7|4368.7|4342.7|4338.7|3119
1733103300000|2024-12-02 01:35:00|4370.2|4366.2|4374.7|4370.7|4378.2|4374.2|4365.2|4361.2|1838
1733103600000|2024-12-02 01:40:00|4375.2|4371.2|4391.2|4387.2|4396.7|4392.7|4371.2|4367.2|3001
1733103900000|2024-12-02 01:45:00|4391.7|4387.7|4397.7|4393.7|4413.7|4409.7|4391.7|4387.7|2415
1733104200000|2024-12-02 01:50:00|4398.2|4394.2|4407.2|4403.2|4409.2|4405.2|4390.2|4386.2|1389
1733104500000|2024-12-02 01:55:00|4406.7|4402.7|4422.7|4418.7|4425.2|4421.2|4402.2|4398.2|3861
1733104800000|2024-12-02 02:00:00|4423.2|4419.2|4420.2|4416.2|4430.2|4426.2|4416.2|4412.2|2410
1733105100000|2024-12-02 02:05:00|4420.7|4416.7|4408.2|4404.2|4422.2|4418.2|4399.7|4395.7|1488
1733105400000|2024-12-02 02:10:00|4407.2|4403.2|4406.2|4402.2|4420.2|4416.2|4404.2|4400.2|884
1733105700000|2024-12-02 02:15:00|4405.7|4401.7|4396.2|4392.2|4411.2|4407.2|4393.2|4389.2|1038
1733106000000|2024-12-02 02:20:00|4396.7|4392.7|4401.2|4397.2|4401.2|4397.2|4384.2|4380.2|1294
1733106300000|2024-12-02 02:25:00|4401.7|4397.7|4402.2|4398.2|4403.2|4399.2|4394.2|4390.2|624
1733106600000|2024-12-02 02:30:00|4401.2|4397.2|4406.7|4402.7|4415.2|4411.2|4401.2|4397.2|858
1733106900000|2024-12-02 02:35:00|4406.2|4402.2|4395.2|4391.2|4409.2|4405.2|4392.7|4388.7|592
1733107200000|2024-12-02 02:40:00|4395.7|4391.7|4383.2|4379.2|4396.2|4392.2|4381.2|4377.2|810
1733107500000|2024-12-02 02:45:00|4384.2|4380.2|4377.7|4373.7|4388.2|4384.2|4377.2|4373.2|1175
1733107800000|2024-12-02 02:50:00|4378.2|4374.2|4384.2|4380.2|4385.2|4381.2|4375.7|4371.7|498
1733108100000|2024-12-02 02:55:00|4383.2|4379.2|4387.7|4383.7|4388.2|4384.2|4377.7|4373.7|534
1733108400000|2024-12-02 03:00:00|4388.2|4384.2|4377.7|4373.7|4388.2|4384.2|4370.2|4366.2|1065
1733108700000|2024-12-02 03:05:00|4377.2|4373.2|4384.2|4380.2|4384.2|4380.2|4373.2|4369.2|664
1733109000000|2024-12-02 03:10:00|4383.7|4379.7|4382.2|4378.2|4387.2|4383.2|4376.2|4372.2|620
1733109300000|2024-12-02 03:15:00|4381.2|4377.2|4377.7|4373.7|4382.2|4378.2|4372.2|4368.2|1015
1733109600000|2024-12-02 03:20:00|4377.2|4373.2|4381.2|4377.2|4382.2|4378.2|4375.7|4371.7|490
1733109900000|2024-12-02 03:25:00|4380.7|4376.7|4383.7|4379.7|4385.2|4381.2|4377.2|4373.2|457
1733110200000|2024-12-02 03:30:00|4384.2|4380.2|4382.2|4378.2|4384.2|4380.2|4376.2|4372.2|370
1733110500000|2024-12-02 03:35:00|4381.7|4377.7|4382.2|4378.2|4382.7|4378.7|4375.2|4371.2|419
1733110800000|2024-12-02 03:40:00|4383.2|4379.2|4381.2|4377.2|4383.2|4379.2|4378.7|4374.7|334
1733111100000|2024-12-02 03:45:00|4380.2|4376.2|4380.2|4376.2|4383.2|4379.2|4379.2|4375.2|1271
1733111400000|2024-12-02 03:50:00|4380.7|4376.7|4380.7|4376.7|4382.2|4378.2|4377.2|4373.2|266
1733111700000|2024-12-02 03:55:00|4381.2|4377.2|4385.7|4381.7|4385.7|4381.7|4379.2|4375.2|314
1733112000000|2024-12-02 04:00:00|4385.9|4376.9|4386.8|4377.8|4386.9|4377.9|4385.9|4376.9|0
1733112300000|2024-12-02 04:05:00|4386.9|4377.9|4385.9|4376.9|4387.1|4378.1|4385.9|4376.9|0
1733112600000|2024-12-02 04:10:00|4386|4377|4386|4377|4386.1|4377.1|4385.8|4376.8|0
1733112900000|2024-12-02 04:15:00|4385.9|4376.9|4386|4377|4386.1|4377.1|4385.8|4376.8|0
1733113200000|2024-12-02 04:20:00|4385.9|4376.9|4386|4377|4386.2|4377.2|4385.6|4376.6|0
1733113500000|2024-12-02 04:25:00|4385.8|4376.8|4386.6|4377.6|4386.7|4377.7|4385.8|4376.8|0
1733113800000|2024-12-02 04:30:00|4386.7|4377.7|4387.3|4378.3|4387.4|4378.4|4386.5|4377.5|0
1733114100000|2024-12-02 04:35:00|4387.4|4378.4|4387|4378|4387.7|4378.7|4387|4378|0
1733114400000|2024-12-02 04:40:00|4387.1|4378.1|4387.4|4378.4|4387.4|4378.4|4387.1|4378.1|0
1733114700000|2024-12-02 04:45:00|4387.5|4378.5|4386.8|4377.8|4387.5|4378.5|4386.7|4377.7|0
1733115000000|2024-12-02 04:50:00|4386.7|4377.7|4386.1|4377.1|4386.8|4377.8|4386|4377|0
1733115300000|2024-12-02 04:55:00|4386.2|4377.2|4386.1|4377.1|4386.4|4377.4|4386|4377|13
1733115600000|2024-12-02 05:00:00|4386.7|4382.7|4366.2|4362.2|4387.2|4383.2|4364.2|4360.2|1121
1733115900000|2024-12-02 05:05:00|4366.7|4362.7|4365.2|4361.2|4371.2|4367.2|4363.2|4359.2|792
1733116200000|2024-12-02 05:10:00|4365.7|4361.7|4362.2|4358.2|4368.2|4364.2|4362.2|4358.2|608
1733116500000|2024-12-02 05:15:00|4361.2|4357.2|4369.2|4365.2|4371.2|4367.2|4358.2|4354.2|821
1733116800000|2024-12-02 05:20:00|4368.7|4364.7|4367.2|4363.2|4371.2|4367.2|4365.2|4361.2|632
1733117100000|2024-12-02 05:25:00|4367.7|4363.7|4376.2|4372.2|4379.2|4375.2|4367.2|4363.2|1041
1733117400000|2024-12-02 05:30:00|4376.7|4372.7|4371.7|4367.7|4379.2|4375.2|4371.2|4367.2|891
1733117700000|2024-12-02 05:35:00|4371.2|4367.2|4388.7|4384.7|4390.2|4386.2|4371.2|4367.2|1150
1733118000000|2024-12-02 05:40:00|4388.2|4384.2|4387.2|4383.2|4395.2|4391.2|4386.2|4382.2|1200
1733118300000|2024-12-02 05:45:00|4387.7|4383.7|4393.2|4389.2|4398.2|4394.2|4383.7|4379.7|1284
1733118600000|2024-12-02 05:50:00|4393.7|4389.7|4401.2|4397.2|4403.2|4399.2|4389.2|4385.2|997
1733118900000|2024-12-02 05:55:00|4401.7|4397.7|4388.2|4384.2|4404.2|4400.2|4387.7|4383.7|906
1733119200000|2024-12-02 06:00:00|4388.7|4384.7|4386.2|4382.2|4391.7|4387.7|4384.7|4380.7|506
1733119500000|2024-12-02 06:05:00|4386.7|4382.7|4382.2|4378.2|4391.2|4387.2|4381.2|4377.2|573
1733119800000|2024-12-02 06:10:00|4382.7|4378.7|4379.2|4375.2|4384.2|4380.2|4376.2|4372.2|497
1733120100000|2024-12-02 06:15:00|4378.7|4374.7|4378.2|4374.2|4380.7|4376.7|4376.2|4372.2|423
1733120400000|2024-12-02 06:20:00|4379.2|4375.2|4376.2|4372.2|4382.2|4378.2|4375.2|4371.2|605
1733120700000|2024-12-02 06:25:00|4375.2|4371.2|4376.2|4372.2|4380.2|4376.2|4372.2|4368.2|1105
1733121000000|2024-12-02 06:30:00|4377.2|4373.2|4378.7|4374.7|4381.2|4377.2|4373.2|4369.2|468
1733121300000|2024-12-02 06:35:00|4379.2|4375.2|4384.2|4380.2|4384.2|4380.2|4376.2|4372.2|446
1733121600000|2024-12-02 06:40:00|4385.2|4381.2|4387.2|4383.2|4390.2|4386.2|4383.2|4379.2|1187
1733121900000|2024-12-02 06:45:00|4386.7|4382.7|4392.2|4388.2|4392.2|4388.2|4386.7|4382.7|487
1733122200000|2024-12-02 06:50:00|4393.2|4389.2|4394.7|4390.7|4395.2|4391.2|4390.2|4386.2|847
1733122500000|2024-12-02 06:55:00|4395.2|4391.2|4394.2|4390.2|4396.2|4392.2|4393.2|4389.2|595
1733122800000|2024-12-02 07:00:00|4393.7|4389.7|4392.2|4388.2|4395.7|4391.7|4391.2|4387.2|422
1733123100000|2024-12-02 07:05:00|4392.7|4388.7|4403.2|4399.2|4403.2|4399.2|4392.7|4388.7|474
1733123400000|2024-12-02 07:10:00|4403.7|4399.7|4407.7|4403.7|4419.2|4415.2|4403.7|4399.7|1107
1733123700000|2024-12-02 07:15:00|4408.2|4404.2|4407.2|4403.2|4411.2|4407.2|4401.2|4397.2|360
1733124000000|2024-12-02 07:20:00|4407.7|4403.7|4411.2|4407.2|4411.7|4407.7|4406.7|4402.7|329
1733124300000|2024-12-02 07:25:00|4410.2|4406.2|4410.7|4406.7|4414.2|4410.2|4409.2|4405.2|389
1733124600000|2024-12-02 07:30:00|4410.2|4406.2|4410.2|4406.2|4413.2|4409.2|4409.2|4405.2|336
1733124900000|2024-12-02 07:35:00|4410.7|4406.7|4411.2|4407.2|4414.2|4410.2|4408.2|4404.2|271
1733125200000|2024-12-02 07:40:00|4411.7|4407.7|4402.2|4398.2|4412.2|4408.2|4401.7|4397.7|257
1733125500000|2024-12-02 07:45:00|4402.7|4398.7|4401.2|4397.2|4404.2|4400.2|4401.2|4397.2|280
1733125800000|2024-12-02 07:50:00|4402.2|4398.2|4400.2|4396.2|4403.2|4399.2|4400.2|4396.2|416
1733126100000|2024-12-02 07:55:00|4400.7|4396.7|4403.2|4399.2|4404.2|4400.2|4400.2|4396.2|583
1733126400000|2024-12-02 08:00:00|4403.7|4399.7|4404.2|4400.2|4406.2|4402.2|4403.2|4399.2|617
1733126700000|2024-12-02 08:05:00|4405.2|4401.2|4410.7|4406.7|4412.2|4408.2|4404.7|4400.7|832
1733127000000|2024-12-02 08:10:00|4410.2|4406.2|4410.2|4406.2|4414.7|4410.7|4409.2|4405.2|837
1733127300000|2024-12-02 08:15:00|4409.7|4405.7|4411.7|4407.7|4412.2|4408.2|4404.2|4400.2|909
1733127600000|2024-12-02 08:20:00|4412.2|4408.2|4411.2|4407.2|4413.2|4409.2|4409.2|4405.2|882
1733127900000|2024-12-02 08:25:00|4410.7|4406.7|4413.2|4409.2|4414.2|4410.2|4409.7|4405.7|691
1733128200000|2024-12-02 08:30:00|4415.2|4406.2|4416|4407|4416.5|4407.5|4414.9|4405.9|0
1733128500000|2024-12-02 08:35:00|4415.9|4406.9|4415.6|4406.6|4416.5|4407.5|4415.4|4406.4|0
1733128800000|2024-12-02 08:40:00|4415.5|4406.5|4416.5|4407.5|4416.6|4407.6|4415.5|4406.5|0
1733129100000|2024-12-02 08:45:00|4416.4|4407.4|4416.7|4407.7|4416.9|4407.9|4416|4407|0
1733129400000|2024-12-02 08:50:00|4416.8|4407.8|4417|4408|4417.2|4408.2|4416.6|4407.6|0
1733129700000|2024-12-02 08:55:00|4416.9|4407.9|4417.5|4408.5|4417.5|4408.5|4416.7|4407.7|0
1733130000000|2024-12-02 09:00:00|4417.6|4408.6|4417.1|4408.1|4418|4409|4417.1|4408.1|0
1733130300000|2024-12-02 09:05:00|4417.2|4408.2|4416.6|4407.6|4417.2|4408.2|4415.9|4406.9|0
1733130600000|2024-12-02 09:10:00|4416.5|4407.5|4416.9|4407.9|4417.3|4408.3|4416.5|4407.5|0
1733130900000|2024-12-02 09:15:00|4418.7|4412.7|4423.2|4417.2|4425.7|4419.7|4416.7|4410.7|306
1733131200000|2024-12-02 09:20:00|4424.2|4418.2|4422.2|4416.2|4425.2|4419.2|4421.2|4415.2|53
1733131500000|2024-12-02 09:25:00|4421.7|4415.7|4422.2|4416.2|4423.2|4417.2|4421.7|4415.7|22
1733131800000|2024-12-02 09:30:00|4423.2|4417.2|4424.2|4418.2|4425.2|4419.2|4423.2|4417.2|18
1733132100000|2024-12-02 09:35:00|4424.7|4418.7|4425.2|4419.2|4425.2|4419.2|4422.7|4416.7|21
1733132400000|2024-12-02 09:40:00|4425.7|4419.7|4425.2|4419.2|4427.2|4421.2|4425.2|4419.2|68
1733132700000|2024-12-02 09:45:00|4424.7|4418.7|4419.2|4413.2|4424.7|4418.7|4417.2|4411.2|153
1733133000000|2024-12-02 09:50:00|4418.7|4412.7|4419.2|4413.2|4422.2|4416.2|4418.2|4412.2|62
1733133300000|2024-12-02 09:55:00|4418.7|4412.7|4418.2|4412.2|4420.2|4414.2|4418.2|4412.2|31
1733133600000|2024-12-02 10:00:00|4417.7|4411.7|4417.2|4411.2|4420.2|4414.2|4412.7|4406.7|187
1733133900000|2024-12-02 10:05:00|4417.7|4411.7|4415.7|4409.7|4419.7|4413.7|4415.7|4409.7|25
1733134200000|2024-12-02 10:10:00|4415.2|4409.2|4420.2|4414.2|4420.7|4414.7|4413.2|4407.2|23
1733134500000|2024-12-02 10:15:00|4420.7|4413.7|4420.7|4413.7|4422.7|4415.7|4418.7|4411.7|6
1733134800000|2024-12-02 10:20:00|4421.7|4414.7|4424.7|4416.7|4428.7|4421.7|4421.7|4414.7|56
1733135100000|2024-12-02 10:25:00|4423.7|4415.7|4419.7|4412.7|4423.7|4415.7|4418.7|4411.7|29
1733135400000|2024-12-02 10:30:00|4418.7|4411.7|4420.7|4413.7|4421.7|4414.7|4416.7|4408.7|27
1733135700000|2024-12-02 10:35:00|4421.7|4414.7|4419.7|4411.7|4421.7|4414.7|4419.7|4411.7|2
1733136000000|2024-12-02 10:40:00|4418.7|4412.7|4417.7|4410.7|4419.7|4412.7|4416.7|4409.7|15
1733136300000|2024-12-02 10:45:00|4418.7|4411.7|4419.7|4412.7|4420.7|4412.7|4417.7|4410.7|36
1733136600000|2024-12-02 10:50:00|4418.7|4411.7|4419.7|4412.7|4420.7|4413.7|4418.7|4410.7|32
1733136900000|2024-12-02 10:55:00|4418.7|4411.7|4418.7|4411.7|4419.7|4412.7|4417.7|4410.7|10
1733137200000|2024-12-02 11:00:00|4417.7|4410.7|4420.7|4413.7|4421.7|4414.7|4417.7|4410.7|9
1733137500000|2024-12-02 11:05:00|4421.7|4412.7|4418.7|4411.7|4421.7|4413.7|4418.7|4411.7|6
1733137800000|2024-12-02 11:10:00|4419.7|4410.7|4419.7|4412.7|4420.7|4413.7|4418.7|4410.7|9
1733138100000|2024-12-02 11:15:00|4418.7|4411.7|4420.7|4413.7|4420.7|4413.7|4418.7|4411.7|8
1733138400000|2024-12-02 11:20:00|4421.7|4414.7|4422.7|4414.7|4422.7|4415.7|4420.7|4413.7|5
1733138700000|2024-12-02 11:25:00|4421.7|4415.7|4421.7|4414.7|4422.7|4415.7|4420.7|4413.7|1
1733139000000|2024-12-02 11:30:00|4422.7|4413.7|4424.7|4417.7|4425.7|4417.7|4421.7|4413.7|6
1733139300000|2024-12-02 11:35:00|4425.7|4418.7|4423.7|4416.7|4425.7|4418.7|4421.7|4414.7|5
1733139600000|2024-12-02 11:40:00|4424.7|4417.7|4425.7|4418.7|4425.7|4418.7|4424.7|4416.7|8
1733139900000|2024-12-02 11:45:00|4426.7|4419.7|4427.7|4420.7|4427.7|4420.7|4425.7|4418.7|32
1733140200000|2024-12-02 11:50:00|4426.7|4419.7|4425.7|4418.7|4427.7|4420.7|4423.7|4416.7|20
1733140500000|2024-12-02 11:55:00|4424.7|4417.7|4423.7|4416.7|4425.7|4417.7|4422.7|4415.7|12
1733140800000|2024-12-02 12:00:00|4424.7|4417.7|4423.7|4416.7|4426.7|4419.7|4422.7|4415.7|14
1733141100000|2024-12-02 12:05:00|4424.7|4417.7|4428.7|4421.7|4428.7|4421.7|4423.7|4416.7|9
1733141400000|2024-12-02 12:10:00|4427.7|4420.7|4432.7|4425.7|4435.7|4427.7|4427.7|4420.7|167
1733141700000|2024-12-02 12:15:00|4433.7|4426.7|4431.7|4423.7|4433.7|4426.7|4430.7|4423.7|47
1733142000000|2024-12-02 12:20:00|4430.7|4424.7|4430.7|4423.7|4433.7|4426.7|4429.7|4422.7|28
1733142300000|2024-12-02 12:25:00|4429.7|4422.7|4427.7|4419.7|4429.7|4423.7|4426.7|4419.7|32
1733142600000|2024-12-02 12:30:00|4428.7|4420.7|4427.7|4420.7|4429.7|4422.7|4425.7|4418.7|23
1733142900000|2024-12-02 12:35:00|4426.7|4419.7|4425.7|4418.7|4427.7|4419.7|4423.7|4416.7|22
1733143200000|2024-12-02 12:40:00|4426.7|4417.7|4426.7|4418.7|4426.7|4419.7|4424.7|4417.7|31
1733143500000|2024-12-02 12:45:00|4425.7|4419.7|4425.7|4418.7|4428.7|4420.7|4425.7|4418.7|3
1733143800000|2024-12-02 12:50:00|4424.7|4417.7|4422.7|4415.7|4424.7|4417.7|4422.7|4415.7|39
1733144100000|2024-12-02 12:55:00|4421.7|4414.7|4422.7|4415.7|4423.7|4416.7|4420.7|4413.7|34
1733144400000|2024-12-02 13:00:00|4423.7|4416.7|4423.7|4416.7|4424.7|4417.7|4422.7|4414.7|7
1733144700000|2024-12-02 13:05:00|4422.7|4415.7|4424.7|4417.7|4425.7|4418.7|4422.7|4415.7|6
1733145000000|2024-12-02 13:10:00|4423.7|4416.7|4423.7|4416.7|4424.7|4417.7|4422.7|4415.7|5
1733145300000|2024-12-02 13:15:00|4422.7|4415.7|4424.7|4416.7|4424.7|4417.7|4422.7|4414.7|11
1733145600000|2024-12-02 13:20:00|4423.7|4415.7|4424.7|4417.7|4424.7|4417.7|4423.7|4415.7|3
1733145900000|2024-12-02 13:25:00|4425.7|4418.7|4425.7|4417.7|4425.7|4418.7|4424.7|4417.7|16
1733146200000|2024-12-02 13:30:00|4424.7|4416.7|4423.7|4416.7|4425.7|4417.7|4423.7|4416.7|2
1733146500000|2024-12-02 13:35:00|4422.7|4415.7|4421.7|4413.7|4423.7|4416.7|4420.7|4413.7|12
1733146800000|2024-12-02 13:40:00|4420.7|4414.7|4422.7|4415.7|4422.7|4415.7|4420.7|4412.7|29
1733147100000|2024-12-02 13:45:00|4421.7|4414.7|4422.7|4415.7|4423.7|4416.7|4421.7|4414.7|4
1733147400000|2024-12-02 13:50:00|4421.7|4414.7|4424.7|4417.7|4424.7|4417.7|4421.7|4414.7|10
1733147700000|2024-12-02 13:55:00|4423.7|4416.7|4424.2|4418.2|4424.7|4418.2|4422.7|4414.7|3
1733148000000|2024-12-02 14:00:00|4423.7|4417.7|4424.2|4418.2|4424.2|4418.2|4422.7|4416.7|0
1733148300000|2024-12-02 14:05:00|4423.7|4417.7|4422.2|4416.2|4423.7|4417.7|4421.7|4415.7|5
1733148600000|2024-12-02 14:10:00|4421.2|4415.2|4422.2|4416.2|4422.7|4416.7|4420.7|4414.7|7
1733148900000|2024-12-02 14:15:00|4422.7|4416.7|4421.7|4415.7|4423.2|4417.2|4421.7|4415.7|5
1733149200000|2024-12-02 14:20:00|4422.2|4416.2|4423.2|4417.2|4423.2|4417.2|4421.7|4415.7|3
1733149500000|2024-12-02 14:25:00|4422.7|4416.7|4421.2|4415.2|4423.2|4417.2|4421.2|4415.2|15
1733149800000|2024-12-02 14:30:00|4421.7|4415.7|4420.7|4414.7|4425.7|4419.7|4415.2|4409.2|321
1733150100000|2024-12-02 14:35:00|4419.7|4413.7|4404.7|4398.7|4420.2|4414.2|4403.2|4397.2|230
1733150400000|2024-12-02 14:40:00|4404.2|4398.2|4403.2|4397.2|4406.7|4400.7|4399.7|4393.7|166
1733150700000|2024-12-02 14:45:00|4403.7|4397.7|4408.2|4402.2|4411.2|4405.2|4399.2|4393.2|94
1733151000000|2024-12-02 14:50:00|4408.7|4402.7|4403.7|4397.7|4411.2|4405.2|4399.7|4393.7|101
1733151300000|2024-12-02 14:55:00|4403.2|4397.2|4402.2|4396.2|4405.7|4399.7|4401.2|4395.2|54
1733151600000|2024-12-02 15:00:00|4402.7|4396.7|4401.7|4395.7|4403.7|4397.7|4395.2|4389.2|147
1733151900000|2024-12-02 15:05:00|4402.2|4396.2|4404.7|4398.7|4406.7|4400.7|4399.7|4393.7|102
1733152200000|2024-12-02 15:10:00|4405.2|4399.2|4402.2|4396.2|4407.2|4401.2|4401.2|4395.2|82
1733152500000|2024-12-02 15:15:00|4403.2|4397.2|4404.7|4398.7|4404.7|4398.7|4397.7|4391.7|46
1733152800000|2024-12-02 15:20:00|4404.2|4398.2|4400.7|4394.7|4404.7|4398.7|4399.2|4393.2|30
1733153100000|2024-12-02 15:25:00|4400.2|4394.2|4394.2|4388.2|4401.2|4395.2|4394.2|4388.2|157
1733153400000|2024-12-02 15:30:00|4393.7|4387.7|4395.7|4389.7|4395.7|4389.7|4387.7|4381.7|135
1733153700000|2024-12-02 15:35:00|4396.2|4390.2|4395.7|4389.7|4398.7|4392.7|4394.7|4388.7|60
1733154000000|2024-12-02 15:40:00|4396.2|4390.2|4391.7|4385.7|4398.2|4392.2|4391.7|4385.7|120
1733154300000|2024-12-02 15:45:00|4392.2|4386.2|4394.2|4388.2|4395.2|4389.2|4390.2|4384.2|79
1733154600000|2024-12-02 15:50:00|4393.7|4387.7|4392.7|4386.7|4395.7|4389.7|4390.7|4384.7|127
1733154900000|2024-12-02 15:55:00|4393.2|4387.2|4397.2|4391.2|4401.2|4395.2|4392.7|4386.7|90
1733155200000|2024-12-02 16:00:00|4396.7|4390.7|4391.7|4385.7|4398.2|4392.2|4390.2|4384.2|33
1733155500000|2024-12-02 16:05:00|4391.2|4385.2|4397.2|4391.2|4401.2|4395.2|4391.2|4385.2|53
1733155800000|2024-12-02 16:10:00|4397.7|4391.7|4399.2|4393.2|4403.2|4397.2|4396.2|4390.2|88
1733156100000|2024-12-02 16:15:00|4398.7|4392.7|4403.2|4397.2|4405.7|4399.7|4398.2|4392.2|32
1733156400000|2024-12-02 16:20:00|4402.7|4396.7|4406.2|4400.2|4408.2|4402.2|4402.7|4396.7|111
1733156700000|2024-12-02 16:25:00|4405.7|4399.7|4404.7|4398.7|4409.2|4403.2|4404.2|4398.2|31
1733157000000|2024-12-02 16:30:00|4405.2|4399.2|4403.7|4397.7|4406.7|4400.7|4400.7|4394.7|51
1733157300000|2024-12-02 16:35:00|4404.2|4398.2|4407.2|4401.2|4407.2|4401.2|4403.7|4397.7|10
1733157600000|2024-12-02 16:40:00|4407.7|4401.7|4404.7|4398.7|4408.2|4402.2|4404.2|4398.2|15
1733157900000|2024-12-02 16:45:00|4404.2|4398.2|4407.7|4401.7|4410.2|4404.2|4404.2|4398.2|42
1733158200000|2024-12-02 16:50:00|4408.2|4402.2|4402.2|4396.2|4409.2|4403.2|4402.2|4396.2|19
1733158500000|2024-12-02 16:55:00|4401.7|4395.7|4400.2|4394.2|4402.2|4396.2|4399.2|4393.2|40
1733158800000|2024-12-02 17:00:00|4400.7|4394.7|4402.7|4396.7|4403.2|4397.2|4399.2|4393.2|84
1733159100000|2024-12-02 17:05:00|4402.2|4396.2|4403.7|4397.7|4405.2|4399.2|4401.2|4395.2|12
1733159400000|2024-12-02 17:10:00|4404.2|4398.2|4407.7|4401.7|4408.2|4402.2|4403.7|4397.7|20
1733159700000|2024-12-02 17:15:00|4408.2|4402.2|4407.7|4401.7|4409.2|4403.2|4406.7|4400.7|28
1733160000000|2024-12-02 17:20:00|4408.2|4402.2|4407.7|4401.7|4409.2|4403.2|4406.2|4400.2|7
1733160300000|2024-12-02 17:25:00|4408.2|4402.2|4407.7|4401.7|4409.7|4403.7|4407.2|4401.2|6
1733160600000|2024-12-02 17:30:00|4408.2|4402.2|4407.2|4401.2|4408.7|4402.7|4405.7|4399.7|4
1733160900000|2024-12-02 17:35:00|4406.7|4400.7|4406.7|4400.7|4408.7|4402.7|4406.2|4400.2|3
1733161200000|2024-12-02 17:40:00|4407.2|4401.2|4407.7|4401.7|4408.2|4402.2|4406.7|4400.7|0
1733161500000|2024-12-02 17:45:00|4407.2|4401.2|4406.7|4400.7|4408.2|4402.2|4406.2|4400.2|10
1733161800000|2024-12-02 17:50:00|4407.2|4401.2|4407.7|4401.7|4407.7|4401.7|4405.7|4399.7|2
1733162100000|2024-12-02 17:55:00|4408.7|4402.7|4409.2|4403.2|4409.7|4403.7|4408.7|4402.7|14
1733162400000|2024-12-02 18:00:00|4409.7|4403.7|4408.7|4402.7|4410.2|4404.2|4408.7|4402.7|6
1733162700000|2024-12-02 18:05:00|4408.2|4402.2|4407.7|4401.7|4409.7|4403.7|4407.7|4401.7|6
1733163000000|2024-12-02 18:10:00|4407.2|4401.2|4408.2|4402.2|4409.7|4403.7|4407.2|4401.2|8
1733163300000|2024-12-02 18:15:00|4408.7|4402.7|4405.7|4399.7|4409.2|4403.2|4405.2|4399.2|12
1733163600000|2024-12-02 18:20:00|4405.2|4399.2|4403.7|4397.7|4405.2|4399.2|4402.2|4396.2|25
1733163900000|2024-12-02 18:25:00|4403.2|4397.2|4406.2|4400.2|4407.2|4401.2|4402.2|4396.2|13
1733164200000|2024-12-02 18:30:00|4406.7|4400.7|4409.2|4403.2|4409.2|4403.2|4405.2|4399.2|19
1733164500000|2024-12-02 18:35:00|4408.7|4402.7|4408.7|4402.7|4410.2|4404.2|4406.7|4400.7|9
1733164800000|2024-12-02 18:40:00|4408.2|4402.2|4409.7|4403.7|4410.2|4404.2|4407.7|4401.7|10
1733165100000|2024-12-02 18:45:00|4409.2|4403.2|4408.7|4402.7|4411.2|4405.2|4408.2|4402.2|19
1733165400000|2024-12-02 18:50:00|4408.2|4402.2|4409.2|4403.2|4409.7|4403.7|4406.2|4400.2|13
1733165700000|2024-12-02 18:55:00|4408.7|4402.7|4413.7|4404.7|4413.7|4407.2|4408.7|4402.7|57
1733166000000|2024-12-02 19:00:00|4413.6|4404.6|4414.7|4405.7|4414.8|4405.8|4413.4|4404.4|0
1733166300000|2024-12-02 19:05:00|4415.3|4406.3|4415.3|4406.3|4415.3|4406.3|4413.9|4404.9|0
1733166600000|2024-12-02 19:10:00|4415.2|4406.2|4417.2|4408.2|4418.2|4409.2|4414.6|4405.6|0
1733166900000|2024-12-02 19:15:00|4417.3|4408.3|4417.2|4408.2|4418.6|4409.6|4417|4408|0
1733167200000|2024-12-02 19:20:00|4417.1|4408.1|4417.3|4408.3|4417.3|4408.3|4415.8|4406.8|0
1733167500000|2024-12-02 19:25:00|4417.2|4408.2|4418.8|4409.8|4418.8|4409.8|4417.1|4408.1|0
1733167800000|2024-12-02 19:30:00|4418.7|4409.7|4419|4410|4419.1|4410.1|4418.7|4409.7|0
1733168100000|2024-12-02 19:35:00|4418.9|4409.9|4419|4410|4419.7|4410.7|4417.8|4408.8|0
1733168400000|2024-12-02 19:40:00|4419.1|4410.1|4419.8|4410.8|4419.8|4410.8|4419|4410|0
1733168700000|2024-12-02 19:45:00|4419.7|4410.7|4420.9|4411.9|4421.6|4412.6|4419.6|4410.6|0
1733169000000|2024-12-02 19:50:00|4421.5|4412.5|4418|4409|4421.6|4412.6|4417.8|4408.8|0
1733169300000|2024-12-02 19:55:00|4418.1|4409.1|4419.5|4410.5|4419.5|4410.5|4416.9|4407.9|0
1733169600000|2024-12-02 20:00:00|4419.4|4410.4|4419.3|4410.3|4419.4|4410.4|4418.7|4409.7|0
1733169900000|2024-12-02 20:05:00|4419.4|4410.4|4419.9|4410.9|4420|4411|4419.3|4410.3|0
1733170200000|2024-12-02 20:10:00|4419.3|4410.3|4420.7|4411.7|4420.9|4411.9|4419.3|4410.3|0
1733170500000|2024-12-02 20:15:00|4420.9|4411.9|4426.3|4417.3|4426.3|4417.3|4420.9|4411.9|0
1733170800000|2024-12-02 20:20:00|4426.4|4417.4|4423.3|4414.3|4427.7|4418.7|4423.3|4414.3|0
1733171100000|2024-12-02 20:25:00|4423.4|4414.4|4424.2|4415.2|4424.2|4415.2|4422.1|4413.1|0
1733171400000|2024-12-02 20:30:00|4424.1|4415.1|4426.4|4417.4|4426.4|4417.4|4423.9|4414.9|0
1733171700000|2024-12-02 20:35:00|4426.3|4417.3|4420.6|4411.6|4426.9|4417.9|4420.5|4411.5|0
1733172000000|2024-12-02 20:40:00|4420.5|4411.5|4421.4|4412.4|4421.8|4412.8|4419.7|4410.7|0
1733172300000|2024-12-02 20:45:00|4421.3|4412.3|4418.9|4409.9|4421.4|4412.4|4418.1|4409.1|0
1733172600000|2024-12-02 20:50:00|4418.8|4409.8|4420|4411|4423|4414|4418.7|4409.7|0
1733172900000|2024-12-02 20:55:00|4420.3|4411.3|4423.7|4414.7|4424.6|4415.6|4420.1|4411.1|0
1733173200000|2024-12-02 21:00:00|4423.8|4414.8|4424.8|4415.8|4424.8|4415.8|4423.3|4414.3|0
1733173500000|2024-12-02 21:05:00|4424.6|4415.6|4425.9|4416.9|4426|4417|4424.3|4415.3|0
1733173800000|2024-12-02 21:10:00|4426|4417|4425.9|4416.9|4426.6|4417.6|4425.5|4416.5|0
1733174100000|2024-12-02 21:15:00|4425.8|4416.8|4424.8|4415.8|4426.2|4417.2|4424.8|4415.8|0
1733174400000|2024-12-02 21:20:00|4424.7|4415.7|4425.5|4416.5|4425.6|4416.6|4424.4|4415.4|0
1733174700000|2024-12-02 21:25:00|4425.4|4416.4|4424.4|4415.4|4425.4|4416.4|4424.4|4415.4|0
1733175000000|2024-12-02 21:30:00|4424.3|4415.3|4424.8|4415.8|4424.8|4415.8|4424.2|4415.2|0
1733175300000|2024-12-02 21:35:00|4424.9|4415.9|4425.2|4416.2|4425.2|4416.2|4424.7|4415.7|0
1733175600000|2024-12-02 21:40:00|4425.1|4416.1|4424.3|4415.3|4425.2|4416.2|4423.9|4414.9|0
1733175900000|2024-12-02 21:45:00|4424.2|4415.2|4424.2|4415.2|4424.3|4415.3|4423.9|4414.9|0
1733176200000|2024-12-02 21:50:00|4424.1|4415.1|4424.7|4415.7|4424.7|4415.7|4423.9|4414.9|0
1733176500000|2024-12-02 21:55:00|4424.6|4415.6|4424.2|4415.2|4424.7|4415.7|4423.7|4414.7|0
1733176800000|2024-12-02 22:00:00|4424|4415|4423.9|4414.9|4424.3|4415.3|4423.9|4414.9|0
1733177100000|2024-12-02 22:05:00|4424|4415|4423.4|4414.4|4424|4415|4423.4|4414.4|0
1733177400000|2024-12-02 22:10:00|4423.5|4414.5|4423.9|4414.9|4423.9|4414.9|4423.5|4414.5|0
1733177700000|2024-12-02 22:15:00|4424|4415|4424.2|4415.2|4424.2|4415.2|4424|4415|0
1733178000000|2024-12-02 22:20:00|4424.4|4415.4|4424.3|4415.3|4424.4|4415.4|4424.2|4415.2|0
1733178300000|2024-12-02 22:25:00|4424.7|4415.7|4424.7|4415.7|4424.7|4415.7|4424.7|4415.7|0
1733178900000|2024-12-02 22:35:00|4424.5|4415.5|4424.4|4415.4|4424.5|4415.5|4424.4|4415.4|0
1733179500000|2024-12-02 22:45:00|4424.6|4415.6|4424.6|4415.6|4424.7|4415.7|4424.6|4415.6|0
1733179800000|2024-12-02 22:50:00|4424.5|4415.5|4424.5|4415.5|4424.6|4415.6|4424.5|4415.5|0
1733180100000|2024-12-02 22:55:00|4424.6|4415.6|4424.7|4415.7|4424.7|4415.7|4424.6|4415.6|0
1733180400000|2024-12-02 23:00:00|4424.1|4415.1|4423.9|4414.9|4424.2|4415.2|4423.3|4414.3|0
1733180700000|2024-12-02 23:05:00|4424|4415|4424.4|4415.4|4424.4|4415.4|4423.7|4414.7|0
1733181000000|2024-12-02 23:10:00|4424.3|4415.3|4424.5|4415.5|4424.7|4415.7|4424.1|4415.1|0
1733181300000|2024-12-02 23:15:00|4424.7|4415.7|4425.1|4416.1|4425.1|4416.1|4424.5|4415.5|0
1733181600000|2024-12-02 23:20:00|4425.3|4416.3|4426.1|4417.1|4426.3|4417.3|4425.1|4416.1|0
1733181900000|2024-12-02 23:25:00|4426|4417|4425.6|4416.6|4426.1|4417.1|4425.5|4416.5|0
1733182200000|2024-12-02 23:30:00|4425.7|4416.7|4425.1|4416.1|4425.7|4416.7|4424.9|4415.9|0
1733182500000|2024-12-02 23:35:00|4425.2|4416.2|4424.8|4415.8|4425.5|4416.5|4424.8|4415.8|0
1733182800000|2024-12-02 23:40:00|4425|4416|4424.6|4415.6|4425|4416|4424.6|4415.6|0
1733183100000|2024-12-02 23:45:00|4424|4415|4424.4|4415.4|4424.4|4415.4|4424|4415|0
1733183400000|2024-12-02 23:50:00|4424.5|4415.5|4424.9|4415.9|4425.1|4416.1|4424.5|4415.5|0
1733183700000|2024-12-02 23:55:00|4425|4416|4424.7|4415.7|4425.1|4416.1|4424.7|4415.7|0
1733184000000|2024-12-03 00:00:00|4425.3|4416.3|4425.2|4416.2|4425.6|4416.6|4425.2|4416.2|0
1733184300000|2024-12-03 00:05:00|4425.3|4416.3|4425.1|4416.1|4425.5|4416.5|4425|4416|0
1733184600000|2024-12-03 00:10:00|4425.2|4416.2|4425|4416|4425.2|4416.2|4424.8|4415.8|0
1733184900000|2024-12-03 00:15:00|4425.1|4416.1|4425|4416|4425.5|4416.5|4425|4416|0
1733185200000|2024-12-03 00:20:00|4425.1|4416.1|4426|4417|4426|4417|4424.9|4415.9|0
1733185500000|2024-12-03 00:25:00|4426.1|4417.1|4426|4417|4426.2|4417.2|4425.6|4416.6|0
1733185800000|2024-12-03 00:30:00|4425.9|4416.9|4426.3|4417.3|4426.3|4417.3|4425.9|4416.9|0
1733186100000|2024-12-03 00:35:00|4426.2|4417.2|4426|4417|4426.2|4417.2|4425.7|4416.7|0
1733186400000|2024-12-03 00:40:00|4425.9|4416.9|4425.8|4416.8|4425.9|4416.9|4425.5|4416.5|0
1733186700000|2024-12-03 00:45:00|4426|4417|4425.9|4416.9|4426.3|4417.3|4425.8|4416.8|0
1733187000000|2024-12-03 00:50:00|4426|4417|4425.7|4416.7|4426|4417|4425.7|4416.7|0
1733187300000|2024-12-03 00:55:00|4425.8|4416.8|4425.8|4416.8|4426.1|4417.1|4425.7|4416.7|0
1733187600000|2024-12-03 01:00:00|4425.7|4416.7|4422|4413|4425.7|4416.7|4422|4413|0
1733187900000|2024-12-03 01:05:00|4422.1|4413.1|4420.9|4411.9|4422.2|4413.2|4420.8|4411.8|0
1733188200000|2024-12-03 01:10:00|4421|4412|4419.5|4410.5|4421|4412|4418.9|4409.9|0
1733188500000|2024-12-03 01:15:00|4419.6|4410.6|4427.6|4423.6|4427.6|4423.6|4409.1|4405.1|773
1733188800000|2024-12-03 01:20:00|4427.1|4423.1|4416.6|4412.6|4431.6|4427.6|4416.6|4412.6|551
1733189100000|2024-12-03 01:25:00|4417.1|4413.1|4405.6|4401.6|4417.1|4413.1|4401.6|4397.6|393
1733189400000|2024-12-03 01:30:00|4400.1|4396.1|4405.6|4401.6|4416.6|4412.6|4393.6|4389.6|2798
1733189700000|2024-12-03 01:35:00|4403.6|4399.6|4405.6|4401.6|4414.6|4410.6|4399.6|4395.6|1831
1733190000000|2024-12-03 01:40:00|4404.6|4400.6|4409.6|4405.6|4410.6|4406.6|4399.6|4395.6|1307
1733190300000|2024-12-03 01:45:00|4409.1|4405.1|4414.6|4410.6|4418.6|4414.6|4403.1|4399.1|1408
1733190600000|2024-12-03 01:50:00|4413.6|4409.6|4404.6|4400.6|4415.1|4411.1|4398.6|4394.6|1078
1733190900000|2024-12-03 01:55:00|4404.1|4400.1|4397.6|4393.6|4410.6|4406.6|4396.6|4392.6|682
1733191200000|2024-12-03 02:00:00|4397.1|4393.1|4378.6|4374.6|4397.1|4393.1|4378.6|4374.6|1654
1733191500000|2024-12-03 02:05:00|4377.6|4373.6|4380.6|4376.6|4385.6|4381.6|4377.6|4373.6|813
1733191800000|2024-12-03 02:10:00|4381.1|4377.1|4371.6|4367.6|4383.6|4379.6|4370.6|4366.6|1042
1733192100000|2024-12-03 02:15:00|4371.1|4367.1|4376.1|4372.1|4377.6|4373.6|4367.6|4363.6|1062
1733192400000|2024-12-03 02:20:00|4376.6|4372.6|4372.1|4368.1|4377.6|4373.6|4369.6|4365.6|1028
1733192700000|2024-12-03 02:25:00|4371.6|4367.6|4367.6|4363.6|4374.6|4370.6|4366.6|4362.6|653
1733193000000|2024-12-03 02:30:00|4368.6|4364.6|4347.6|4343.6|4368.6|4364.6|4342.6|4338.6|3516
1733193300000|2024-12-03 02:35:00|4347.1|4343.1|4353.6|4349.6|4359.6|4355.6|4345.6|4341.6|3089
1733193600000|2024-12-03 02:40:00|4352.6|4348.6|4354.6|4350.6|4355.6|4351.6|4345.1|4341.1|1238
1733193900000|2024-12-03 02:45:00|4353.6|4349.6|4362.6|4358.6|4370.1|4366.1|4351.1|4347.1|1292
1733194200000|2024-12-03 02:50:00|4363.1|4359.1|4374.6|4370.6|4376.6|4372.6|4362.6|4358.6|1151
1733194500000|2024-12-03 02:55:00|4373.6|4369.6|4366.6|4362.6|4375.6|4371.6|4364.6|4360.6|732
1733194800000|2024-12-03 03:00:00|4365.6|4361.6|4370.6|4366.6|4372.6|4368.6|4361.6|4357.6|706
1733195100000|2024-12-03 03:05:00|4371.6|4367.6|4369.6|4365.6|4373.6|4369.6|4365.6|4361.6|678
1733195400000|2024-12-03 03:10:00|4368.6|4364.6|4369.6|4365.6|4372.1|4368.1|4363.6|4359.6|528
1733195700000|2024-12-03 03:15:00|4370.1|4366.1|4380.1|4376.1|4381.6|4377.6|4369.6|4365.6|1986
1733196000000|2024-12-03 03:20:00|4379.6|4375.6|4378.6|4374.6|4382.6|4378.6|4373.6|4369.6|957
1733196300000|2024-12-03 03:25:00|4379.1|4375.1|4383.6|4379.6|4386.6|4382.6|4378.6|4374.6|727
1733196600000|2024-12-03 03:30:00|4384.6|4380.6|4400.1|4396.1|4404.6|4400.6|4383.6|4379.6|1605
1733196900000|2024-12-03 03:35:00|4399.6|4395.6|4396.1|4392.1|4401.6|4397.6|4394.6|4390.6|635
1733197200000|2024-12-03 03:40:00|4396.6|4392.6|4408.6|4404.6|4408.6|4404.6|4395.6|4391.6|490
1733197500000|2024-12-03 03:45:00|4409.1|4405.1|4412.6|4408.6|4415.6|4411.6|4405.6|4401.6|730
1733197800000|2024-12-03 03:50:00|4413.1|4409.1|4409.6|4405.6|4415.6|4411.6|4409.6|4405.6|687
1733198100000|2024-12-03 03:55:00|4409.1|4405.1|4406.1|4402.1|4410.6|4406.6|4405.6|4401.6|444
1733198400000|2024-12-03 04:00:00|4409|4400|4409.3|4400.3|4409.4|4400.4|4409|4400|0
1733198700000|2024-12-03 04:05:00|4409.4|4400.4|4409.1|4400.1|4409.4|4400.4|4409.1|4400.1|0
1733199000000|2024-12-03 04:10:00|4409.2|4400.2|4409.5|4400.5|4409.5|4400.5|4409.2|4400.2|0
1733199300000|2024-12-03 04:15:00|4409.4|4400.4|4409.6|4400.6|4409.8|4400.8|4409.3|4400.3|0
1733199600000|2024-12-03 04:20:00|4409.5|4400.5|4409.9|4400.9|4409.9|4400.9|4409.5|4400.5|0
1733199900000|2024-12-03 04:25:00|4409.8|4400.8|4409.5|4400.5|4409.9|4400.9|4409.2|4400.2|0
1733200200000|2024-12-03 04:30:00|4409.4|4400.4|4409.1|4400.1|4409.4|4400.4|4409.1|4400.1|0
1733200500000|2024-12-03 04:35:00|4409|4400|4408.8|4399.8|4409.1|4400.1|4408.6|4399.6|0
1733200800000|2024-12-03 04:40:00|4408.6|4399.6|4408.9|4399.9|4408.9|4399.9|4408.6|4399.6|0
1733201100000|2024-12-03 04:45:00|4408.8|4399.8|4408.8|4399.8|4408.9|4399.9|4408.7|4399.7|0
1733201400000|2024-12-03 04:50:00|4408.7|4399.7|4408.4|4399.4|4408.7|4399.7|4408.3|4399.3|0
1733201700000|2024-12-03 04:55:00|4408.5|4399.5|4408.4|4399.4|4408.5|4399.5|4408.4|4399.4|30
1733202000000|2024-12-03 05:00:00|4408.3|4399.3|4394.1|4390.1|4408.4|4402.6|4388.6|4384.6|1485
1733202300000|2024-12-03 05:05:00|4394.6|4390.6|4388.6|4384.6|4396.6|4392.6|4388.6|4384.6|398
1733202600000|2024-12-03 05:10:00|4389.1|4385.1|4384.6|4380.6|4391.6|4387.6|4382.6|4378.6|505
1733202900000|2024-12-03 05:15:00|4385.1|4381.1|4387.6|4383.6|4390.6|4386.6|4382.6|4378.6|394
1733203200000|2024-12-03 05:20:00|4388.1|4384.1|4390.6|4386.6|4391.6|4387.6|4383.6|4379.6|388
1733203500000|2024-12-03 05:25:00|4390.1|4386.1|4383.6|4379.6|4391.6|4387.6|4381.6|4377.6|340
1733203800000|2024-12-03 05:30:00|4384.1|4380.1|4385.1|4381.1|4387.1|4383.1|4383.6|4379.6|214
1733204100000|2024-12-03 05:35:00|4384.6|4380.6|4381.1|4377.1|4385.1|4381.1|4371.6|4367.6|1264
1733204400000|2024-12-03 05:40:00|4380.6|4376.6|4380.6|4376.6|4385.6|4381.6|4379.6|4375.6|267
1733204700000|2024-12-03 05:45:00|4380.1|4376.1|4388.6|4384.6|4390.1|4386.1|4379.6|4375.6|487
1733205000000|2024-12-03 05:50:00|4387.6|4383.6|4391.6|4387.6|4394.6|4390.6|4387.1|4383.1|607
1733205300000|2024-12-03 05:55:00|4392.1|4388.1|4395.6|4391.6|4395.6|4391.6|4390.6|4386.6|322
1733205600000|2024-12-03 06:00:00|4396.1|4392.1|4409.6|4405.6|4423.6|4419.6|4395.6|4391.6|2931
1733205900000|2024-12-03 06:05:00|4410.1|4406.1|4426.6|4422.6|4435.6|4431.6|4410.1|4406.1|2434
1733206200000|2024-12-03 06:10:00|4427.6|4423.6|4417.6|4413.6|4438.6|4434.6|4416.6|4412.6|1839
1733206500000|2024-12-03 06:15:00|4418.1|4414.1|4412.1|4408.1|4424.6|4420.6|4411.6|4407.6|611
1733206800000|2024-12-03 06:20:00|4411.6|4407.6|4413.6|4409.6|4416.6|4412.6|4405.6|4401.6|570
1733207100000|2024-12-03 06:25:00|4412.6|4408.6|4413.6|4409.6|4417.6|4413.6|4408.6|4404.6|430
1733207400000|2024-12-03 06:30:00|4414.1|4410.1|4415.6|4411.6|4418.6|4414.6|4409.6|4405.6|600
1733207700000|2024-12-03 06:35:00|4416.6|4412.6|4417.1|4413.1|4419.1|4415.1|4413.6|4409.6|361
1733208000000|2024-12-03 06:40:00|4416.6|4412.6|4408.1|4404.1|4416.6|4412.6|4405.6|4401.6|631
1733208300000|2024-12-03 06:45:00|4407.6|4403.6|4407.1|4403.1|4410.6|4406.6|4403.6|4399.6|640
1733208600000|2024-12-03 06:50:00|4407.6|4403.6|4406.6|4402.6|4407.6|4403.6|4404.6|4400.6|286
1733208900000|2024-12-03 06:55:00|4407.1|4403.1|4397.6|4393.6|4407.6|4403.6|4396.6|4392.6|623
1733209200000|2024-12-03 07:00:00|4397.1|4393.1|4394.6|4390.6|4397.1|4393.1|4388.6|4384.6|718
1733209500000|2024-12-03 07:05:00|4395.6|4391.6|4403.6|4399.6|4403.6|4399.6|4395.6|4391.6|325
1733209800000|2024-12-03 07:10:00|4404.1|4400.1|4408.1|4404.1|4408.6|4404.6|4402.6|4398.6|262
1733210100000|2024-12-03 07:15:00|4408.6|4404.6|4408.6|4404.6|4409.6|4405.6|4404.6|4400.6|255
1733210400000|2024-12-03 07:20:00|4407.6|4403.6|4411.6|4407.6|4412.6|4408.6|4406.6|4402.6|286
1733210700000|2024-12-03 07:25:00|4412.6|4408.6|4416.1|4412.1|4416.6|4412.6|4409.6|4405.6|327
1733211000000|2024-12-03 07:30:00|4415.6|4411.6|4418.6|4414.6|4418.6|4414.6|4413.6|4409.6|203
1733211300000|2024-12-03 07:35:00|4419.6|4415.6|4414.6|4410.6|4421.6|4417.6|4414.6|4410.6|424
1733211600000|2024-12-03 07:40:00|4414.1|4410.1|4411.6|4407.6|4414.6|4410.6|4410.6|4406.6|227
1733211900000|2024-12-03 07:45:00|4410.6|4406.6|4410.6|4406.6|4411.6|4407.6|4409.6|4405.6|130
1733212200000|2024-12-03 07:50:00|4409.6|4405.6|4411.6|4407.6|4413.1|4409.1|4407.6|4403.6|225
1733212500000|2024-12-03 07:55:00|4411.1|4407.1|4408.6|4404.6|4411.6|4407.6|4408.6|4404.6|347
1733212800000|2024-12-03 08:00:00|4409.6|4405.6|4420.6|4416.6|4420.6|4416.6|4409.1|4405.1|636
1733213100000|2024-12-03 08:05:00|4421.1|4417.1|4429.6|4425.6|4432.1|4428.1|4419.6|4415.6|958
1733213400000|2024-12-03 08:10:00|4428.6|4424.6|4425.6|4421.6|4429.6|4425.6|4424.6|4420.6|1113
1733213700000|2024-12-03 08:15:00|4426.6|4422.6|4428.6|4424.6|4431.6|4427.6|4426.6|4422.6|490
1733214000000|2024-12-03 08:20:00|4429.1|4425.1|4428.1|4424.1|4429.1|4425.1|4424.6|4420.6|823
1733214300000|2024-12-03 08:25:00|4427.6|4423.6|4429.1|4425.1|4430.6|4426.6|4425.6|4421.6|357
1733214600000|2024-12-03 08:30:00|4432.2|4423.2|4432.3|4423.3|4432.8|4423.8|4431.7|4422.7|0
1733214900000|2024-12-03 08:35:00|4432.2|4423.2|4432.2|4423.2|4433.1|4424.1|4432.1|4423.1|0
1733215200000|2024-12-03 08:40:00|4432.1|4423.1|4432.9|4423.9|4433.1|4424.1|4432.1|4423.1|0
1733215500000|2024-12-03 08:45:00|4432.8|4423.8|4432.8|4423.8|4433.2|4424.2|4432.6|4423.6|0
1733215800000|2024-12-03 08:50:00|4432.7|4423.7|4432.6|4423.6|4433.2|4424.2|4432.4|4423.4|0
1733216100000|2024-12-03 08:55:00|4432.7|4423.7|4432.9|4423.9|4432.9|4423.9|4431.9|4422.9|0
1733216400000|2024-12-03 09:00:00|4432.8|4423.8|4431.8|4422.8|4432.8|4423.8|4431.7|4422.7|0
1733216700000|2024-12-03 09:05:00|4431.7|4422.7|4431.9|4422.9|4432.2|4423.2|4430.7|4421.7|0
1733217000000|2024-12-03 09:10:00|4431.8|4422.8|4431.4|4422.4|4432.5|4423.5|4431.3|4422.3|0
1733217300000|2024-12-03 09:15:00|4427.1|4421.1|4429.6|4423.6|4430.1|4424.1|4424.6|4418.6|209
1733217600000|2024-12-03 09:20:00|4430.1|4424.1|4426.6|4420.6|4430.6|4424.6|4425.6|4419.6|30
1733217900000|2024-12-03 09:25:00|4427.1|4421.1|4427.1|4421.1|4428.6|4422.6|4425.1|4419.1|31
1733218200000|2024-12-03 09:30:00|4426.6|4420.6|4427.1|4421.1|4428.1|4422.1|4425.6|4419.6|9
1733218500000|2024-12-03 09:35:00|4426.6|4420.6|4425.6|4419.6|4427.1|4421.1|4425.6|4419.6|17
1733218800000|2024-12-03 09:40:00|4424.6|4418.6|4425.6|4419.6|4426.6|4420.6|4424.6|4418.6|14
1733219100000|2024-12-03 09:45:00|4425.1|4419.1|4425.6|4419.6|4427.6|4421.6|4424.6|4418.6|18
1733219400000|2024-12-03 09:50:00|4425.1|4419.1|4421.1|4415.1|4425.6|4419.6|4420.6|4414.6|75
1733219700000|2024-12-03 09:55:00|4421.6|4415.6|4423.1|4417.1|4423.6|4417.6|4420.6|4414.6|9
1733220000000|2024-12-03 10:00:00|4423.6|4417.6|4418.6|4412.6|4424.6|4418.6|4417.6|4411.6|10
1733220300000|2024-12-03 10:05:00|4417.6|4411.6|4418.6|4412.6|4419.1|4413.1|4416.6|4410.6|11
1733220600000|2024-12-03 10:10:00|4419.1|4413.1|4419.6|4413.6|4421.6|4415.6|4417.6|4411.6|28
1733220900000|2024-12-03 10:15:00|4420.1|4413.1|4418.1|4411.1|4420.1|4413.1|4418.1|4411.1|10
1733221200000|2024-12-03 10:20:00|4419.1|4412.1|4417.1|4410.1|4419.1|4412.1|4417.1|4410.1|5
1733221500000|2024-12-03 10:25:00|4418.1|4411.1|4418.1|4410.1|4418.1|4411.1|4417.1|4409.1|5
1733221800000|2024-12-03 10:30:00|4417.1|4411.1|4418.1|4411.1|4420.1|4413.1|4417.1|4410.1|14
1733222100000|2024-12-03 10:35:00|4417.1|4410.1|4419.1|4411.1|4420.1|4412.1|4417.1|4410.1|5
1733222400000|2024-12-03 10:40:00|4420.1|4412.1|4420.1|4413.1|4421.1|4414.1|4420.1|4412.1|21
1733222700000|2024-12-03 10:45:00|4419.1|4412.1|4419.1|4412.1|4420.1|4413.1|4419.1|4411.1|24
1733223000000|2024-12-03 10:50:00|4420.1|4413.1|4418.1|4411.1|4420.1|4413.1|4417.1|4410.1|80
1733223300000|2024-12-03 10:55:00|4417.1|4410.1|4414.1|4406.1|4418.1|4411.1|4414.1|4406.1|19
1733223600000|2024-12-03 11:00:00|4415.1|4407.1|4416.1|4409.1|4417.1|4410.1|4415.1|4406.1|8
1733223900000|2024-12-03 11:05:00|4417.1|4408.1|4419.1|4412.1|4421.1|4414.1|4417.1|4408.1|26
1733224200000|2024-12-03 11:10:00|4420.1|4411.1|4419.1|4411.1|4420.1|4412.1|4417.1|4410.1|3
1733224500000|2024-12-03 11:15:00|4418.1|4412.1|4420.1|4412.1|4420.1|4413.1|4418.1|4412.1|5
1733224800000|2024-12-03 11:20:00|4421.1|4413.1|4421.1|4414.1|4422.1|4415.1|4420.1|4413.1|6
1733225100000|2024-12-03 11:25:00|4420.1|4413.1|4421.1|4414.1|4421.1|4414.1|4419.1|4412.1|3
1733225400000|2024-12-03 11:30:00|4420.1|4413.1|4419.1|4412.1|4421.1|4414.1|4419.1|4412.1|4
1733225700000|2024-12-03 11:35:00|4420.1|4413.1|4423.1|4415.1|4423.1|4415.1|4420.1|4413.1|8
1733226000000|2024-12-03 11:40:00|4422.1|4414.1|4421.1|4413.1|4423.1|4414.1|4420.1|4413.1|5
1733226300000|2024-12-03 11:45:00|4422.1|4414.1|4422.1|4414.1|4422.1|4415.1|4422.1|4413.1|1
1733226600000|2024-12-03 11:50:00|4421.1|4415.1|4422.1|4414.1|4423.1|4415.1|4421.1|4414.1|3
1733226900000|2024-12-03 11:55:00|4421.1|4415.1|4422.1|4414.1|4423.1|4415.1|4421.1|4414.1|3
1733227200000|2024-12-03 12:00:00|4423.1|4415.1|4423.1|4416.1|4423.1|4416.1|4423.1|4414.1|0
1733227500000|2024-12-03 12:05:00|4422.1|4415.1|4425.1|4417.1|4425.1|4418.1|4422.1|4415.1|4
1733227800000|2024-12-03 12:10:00|4424.1|4418.1|4423.1|4416.1|4425.1|4418.1|4423.1|4416.1|1
1733228100000|2024-12-03 12:15:00|4422.1|4415.1|4419.1|4412.1|4423.1|4416.1|4419.1|4412.1|2
1733228400000|2024-12-03 12:20:00|4418.1|4411.1|4419.1|4412.1|4420.1|4413.1|4418.1|4411.1|2
1733228700000|2024-12-03 12:25:00|4420.1|4413.1|4418.1|4411.1|4421.1|4414.1|4418.1|4410.1|14
1733229000000|2024-12-03 12:30:00|4419.1|4412.1|4422.1|4415.1|4422.1|4415.1|4419.1|4412.1|8
1733229300000|2024-12-03 12:35:00|4423.1|4414.1|4423.1|4416.1|4426.1|4419.1|4423.1|4414.1|8
1733229600000|2024-12-03 12:40:00|4422.1|4415.1|4425.1|4418.1|4425.1|4418.1|4422.1|4415.1|7
1733229900000|2024-12-03 12:45:00|4424.1|4417.1|4429.1|4422.1|4430.1|4422.1|4423.1|4415.1|16
1733230200000|2024-12-03 12:50:00|4430.1|4421.1|4429.1|4422.1|4432.1|4425.1|4428.1|4421.1|20
1733230500000|2024-12-03 12:55:00|4428.1|4421.1|4427.1|4419.1|4428.1|4421.1|4425.1|4418.1|10
1733230800000|2024-12-03 13:00:00|4426.1|4420.1|4426.1|4419.1|4428.1|4420.1|4426.1|4419.1|4
1733231100000|2024-12-03 13:05:00|4427.1|4420.1|4427.1|4420.1|4429.1|4422.1|4427.1|4419.1|11
1733231400000|2024-12-03 13:10:00|4426.1|4419.1|4429.1|4422.1|4430.1|4422.1|4426.1|4419.1|7
1733231700000|2024-12-03 13:15:00|4428.1|4421.1|4428.1|4420.1|4430.1|4423.1|4427.1|4420.1|41
1733232000000|2024-12-03 13:20:00|4427.1|4421.1|4428.1|4420.1|4430.1|4422.1|4427.1|4420.1|11
1733232300000|2024-12-03 13:25:00|4427.1|4419.1|4428.1|4421.1|4429.1|4421.1|4426.1|4419.1|10
1733232600000|2024-12-03 13:30:00|4429.1|4422.1|4429.1|4422.1|4429.1|4422.1|4428.1|4421.1|20
1733232900000|2024-12-03 13:35:00|4430.1|4423.1|4425.1|4418.1|4430.1|4423.1|4422.1|4414.1|68
1733233200000|2024-12-03 13:40:00|4426.1|4419.1|4424.1|4417.1|4427.1|4420.1|4422.1|4415.1|3
1733233500000|2024-12-03 13:45:00|4423.1|4416.1|4419.1|4412.1|4425.1|4418.1|4419.1|4411.1|50
1733233800000|2024-12-03 13:50:00|4420.1|4413.1|4407.1|4399.1|4421.1|4413.1|4402.1|4395.1|327
1733234100000|2024-12-03 13:55:00|4406.1|4400.1|4409.1|4403.1|4414.1|4406.1|4406.1|4399.1|97
1733234400000|2024-12-03 14:00:00|4408.6|4402.6|4412.1|4406.1|4413.1|4407.1|4408.1|4402.1|34
1733234700000|2024-12-03 14:05:00|4411.6|4405.6|4407.6|4401.6|4411.6|4405.6|4406.6|4400.6|24
1733235000000|2024-12-03 14:10:00|4406.6|4400.6|4408.1|4402.1|4409.6|4403.6|4406.6|4400.6|20
1733235300000|2024-12-03 14:15:00|4407.6|4401.6|4400.6|4394.6|4408.6|4402.6|4400.6|4394.6|96
1733235600000|2024-12-03 14:20:00|4401.1|4395.1|4393.6|4387.6|4404.1|4398.1|4393.1|4387.1|117
1733235900000|2024-12-03 14:25:00|4394.6|4388.6|4397.1|4391.1|4398.6|4392.6|4392.6|4386.6|87
1733236200000|2024-12-03 14:30:00|4397.6|4391.6|4415.6|4409.6|4417.1|4411.1|4397.6|4391.6|497
1733236500000|2024-12-03 14:35:00|4414.6|4408.6|4407.1|4401.1|4418.1|4412.1|4404.6|4398.6|384
1733236800000|2024-12-03 14:40:00|4406.6|4400.6|4412.6|4406.6|4412.6|4406.6|4398.1|4392.1|140
1733237100000|2024-12-03 14:45:00|4412.1|4406.1|4422.1|4416.1|4424.6|4418.6|4410.6|4404.6|224
1733237400000|2024-12-03 14:50:00|4421.6|4415.6|4423.1|4417.1|4425.1|4419.1|4418.1|4412.1|77
1733237700000|2024-12-03 14:55:00|4423.6|4417.6|4420.6|4414.6|4424.1|4418.1|4419.6|4413.6|64
1733238000000|2024-12-03 15:00:00|4420.1|4414.1|4420.1|4414.1|4421.6|4415.6|4412.1|4406.1|52
1733238300000|2024-12-03 15:05:00|4419.6|4413.6|4414.1|4408.1|4423.1|4417.1|4414.1|4408.1|50
1733238600000|2024-12-03 15:10:00|4414.6|4408.6|4403.6|4397.6|4415.1|4409.1|4402.6|4396.6|105
1733238900000|2024-12-03 15:15:00|4403.1|4397.1|4406.1|4400.1|4409.6|4403.6|4402.6|4396.6|46
1733239200000|2024-12-03 15:20:00|4405.6|4399.6|4401.6|4395.6|4407.1|4401.1|4401.6|4395.6|106
1733239500000|2024-12-03 15:25:00|4401.1|4395.1|4398.6|4392.6|4405.1|4399.1|4397.6|4391.6|183
1733239800000|2024-12-03 15:30:00|4399.1|4393.1|4407.1|4401.1|4408.1|4402.1|4398.6|4392.6|69
1733240100000|2024-12-03 15:35:00|4407.6|4401.6|4404.6|4398.6|4411.6|4405.6|4404.6|4398.6|37
1733240400000|2024-12-03 15:40:00|4404.1|4398.1|4406.6|4400.6|4407.1|4401.1|4400.6|4394.6|24
1733240700000|2024-12-03 15:45:00|4406.1|4400.1|4404.1|4398.1|4407.1|4401.1|4403.1|4397.1|5
1733241000000|2024-12-03 15:50:00|4404.6|4398.6|4408.6|4402.6|4408.6|4402.6|4404.1|4398.1|30
1733241300000|2024-12-03 15:55:00|4409.1|4403.1|4406.1|4400.1|4409.6|4403.6|4405.6|4399.6|44
1733241600000|2024-12-03 16:00:00|4405.6|4399.6|4415.6|4409.6|4419.6|4413.6|4405.6|4399.6|100
1733241900000|2024-12-03 16:05:00|4416.1|4410.1|4415.6|4409.6|4419.6|4413.6|4414.1|4408.1|112
1733242200000|2024-12-03 16:10:00|4415.1|4409.1|4419.6|4413.6|4419.6|4413.6|4415.1|4409.1|60
1733242500000|2024-12-03 16:15:00|4419.1|4413.1|4429.6|4423.6|4429.6|4423.6|4419.1|4413.1|112
1733242800000|2024-12-03 16:20:00|4430.1|4424.1|4432.6|4426.6|4434.1|4428.1|4427.6|4421.6|147
1733243100000|2024-12-03 16:25:00|4433.1|4427.1|4437.6|4431.6|4438.6|4432.6|4431.6|4425.6|99
1733243400000|2024-12-03 16:30:00|4438.1|4432.1|4435.6|4429.6|4439.6|4433.6|4434.6|4428.6|57
1733243700000|2024-12-03 16:35:00|4435.1|4429.1|4427.1|4421.1|4435.6|4429.6|4426.1|4420.1|51
1733244000000|2024-12-03 16:40:00|4427.6|4421.6|4422.6|4416.6|4432.6|4426.6|4421.1|4415.1|132
1733244300000|2024-12-03 16:45:00|4423.1|4417.1|4428.6|4422.6|4428.6|4422.6|4422.6|4416.6|32
1733244600000|2024-12-03 16:50:00|4429.1|4423.1|4432.1|4426.1|4434.1|4428.1|4429.1|4423.1|42
1733244900000|2024-12-03 16:55:00|4431.6|4425.6|4430.1|4424.1|4433.6|4427.6|4429.6|4423.6|68
1733245200000|2024-12-03 17:00:00|4430.6|4424.6|4429.1|4423.1|4431.6|4425.6|4427.6|4421.6|36
1733245500000|2024-12-03 17:05:00|4428.6|4422.6|4426.6|4420.6|4429.6|4423.6|4426.6|4420.6|52
1733245800000|2024-12-03 17:10:00|4427.1|4421.1|4429.1|4423.1|4429.6|4423.6|4426.6|4420.6|19
1733246100000|2024-12-03 17:15:00|4429.6|4423.6|4431.1|4425.1|4432.6|4426.6|4428.6|4422.6|15
1733246400000|2024-12-03 17:20:00|4431.6|4425.6|4429.6|4423.6|4432.6|4426.6|4429.1|4423.1|12
1733246700000|2024-12-03 17:25:00|4429.1|4423.1|4429.1|4423.1|4430.6|4424.6|4428.1|4422.1|44
1733247000000|2024-12-03 17:30:00|4428.6|4422.6|4429.6|4423.6|4430.6|4424.6|4428.6|4422.6|19
1733247300000|2024-12-03 17:35:00|4429.1|4423.1|4430.6|4424.6|4431.6|4425.6|4428.6|4422.6|13
1733247600000|2024-12-03 17:40:00|4430.1|4424.1|4426.6|4420.6|4430.6|4424.6|4424.6|4418.6|39
1733247900000|2024-12-03 17:45:00|4426.1|4420.1|4429.6|4423.6|4430.6|4424.6|4425.6|4419.6|11
1733248200000|2024-12-03 17:50:00|4429.1|4423.1|4432.6|4426.6|4432.6|4426.6|4429.1|4423.1|25
1733248500000|2024-12-03 17:55:00|4432.1|4426.1|4431.1|4425.1|4434.6|4428.6|4431.1|4425.1|16
1733248800000|2024-12-03 18:00:00|4431.6|4425.6|4430.1|4424.1|4432.6|4426.6|4430.1|4424.1|23
1733249100000|2024-12-03 18:05:00|4430.6|4424.6|4430.6|4424.6|4431.6|4425.6|4429.6|4423.6|8
1733249400000|2024-12-03 18:10:00|4430.1|4424.1|4429.6|4423.6|4430.6|4424.6|4428.6|4422.6|12
1733249700000|2024-12-03 18:15:00|4429.1|4423.1|4430.6|4424.6|4430.6|4424.6|4429.1|4423.1|10
1733250000000|2024-12-03 18:20:00|4431.6|4425.6|4429.6|4423.6|4432.6|4426.6|4428.6|4422.6|38
1733250300000|2024-12-03 18:25:00|4428.6|4422.6|4426.6|4420.6|4429.1|4423.1|4426.1|4420.1|31
1733250600000|2024-12-03 18:30:00|4426.1|4420.1|4427.1|4421.1|4427.6|4421.6|4425.6|4419.6|23
1733250900000|2024-12-03 18:35:00|4427.6|4421.6|4426.6|4420.6|4427.6|4421.6|4425.6|4419.6|42
1733251200000|2024-12-03 18:40:00|4425.6|4419.6|4423.6|4417.6|4425.6|4419.6|4421.6|4415.6|80
1733251500000|2024-12-03 18:45:00|4423.1|4417.1|4424.1|4418.1|4424.6|4418.6|4422.6|4416.6|21
1733251800000|2024-12-03 18:50:00|4424.6|4418.6|4425.6|4419.6|4426.1|4420.1|4423.6|4417.6|17
1733252100000|2024-12-03 18:55:00|4425.1|4419.1|4424.1|4415.1|4425.6|4419.6|4422.1|4415.1|56
1733252400000|2024-12-03 19:00:00|4424|4415|4422|4413|4424|4415|4421.3|4412.3|0
1733252700000|2024-12-03 19:05:00|4423.3|4414.3|4422.3|4413.3|4423.5|4414.5|4422.1|4413.1|0
1733253000000|2024-12-03 19:10:00|4422.2|4413.2|4421|4412|4422.3|4413.3|4420.3|4411.3|0
1733253300000|2024-12-03 19:15:00|4420.9|4411.9|4420.5|4411.5|4421|4412|4420.1|4411.1|0
1733253600000|2024-12-03 19:20:00|4420.4|4411.4|4420.3|4411.3|4421.1|4412.1|4419.6|4410.6|0
1733253900000|2024-12-03 19:25:00|4420.4|4411.4|4420.6|4411.6|4421.7|4412.7|4419.7|4410.7|0
1733254200000|2024-12-03 19:30:00|4420.5|4411.5|4421.5|4412.5|4421.5|4412.5|4420.5|4411.5|0
1733254500000|2024-12-03 19:35:00|4420.9|4411.9|4420.2|4411.2|4420.9|4411.9|4420.1|4411.1|0
1733254800000|2024-12-03 19:40:00|4420.1|4411.1|4419.5|4410.5|4420.3|4411.3|4419.5|4410.5|0
1733255100000|2024-12-03 19:45:00|4419.6|4410.6|4418.5|4409.5|4419.6|4410.6|4418.3|4409.3|0
1733255400000|2024-12-03 19:50:00|4418.4|4409.4|4416.9|4407.9|4418.6|4409.6|4416.8|4407.8|0
1733255700000|2024-12-03 19:55:00|4417|4408|4415.6|4406.6|4417|4408|4415.5|4406.5|0
1733256000000|2024-12-03 20:00:00|4415.5|4406.5|4414.3|4405.3|4415.6|4406.6|4414.2|4405.2|0
1733256300000|2024-12-03 20:05:00|4414.2|4405.2|4414.4|4405.4|4416|4407|4414.2|4405.2|0
1733256600000|2024-12-03 20:10:00|4414.3|4405.3|4416.7|4407.7|4416.7|4407.7|4414.2|4405.2|0
1733256900000|2024-12-03 20:15:00|4416.6|4407.6|4415.4|4406.4|4416.7|4407.7|4415.2|4406.2|0
1733257200000|2024-12-03 20:20:00|4415.5|4406.5|4415.5|4406.5|4415.5|4406.5|4415.4|4406.4|0
1733257500000|2024-12-03 20:25:00|4416.1|4407.1|4417.9|4408.9|4418|4409|4416.1|4407.1|0
1733257800000|2024-12-03 20:30:00|4417.8|4408.8|4416.6|4407.6|4417.9|4408.9|4416.5|4407.5|0
1733258100000|2024-12-03 20:35:00|4416.7|4407.7|4415.3|4406.3|4416.8|4407.8|4415.2|4406.2|0
1733258400000|2024-12-03 20:40:00|4415.2|4406.2|4415.1|4406.1|4415.3|4406.3|4413.7|4404.7|0
1733258700000|2024-12-03 20:45:00|4415|4406|4415.4|4406.4|4415.7|4406.7|4415|4406|0
1733259000000|2024-12-03 20:50:00|4415.5|4406.5|4415.1|4406.1|4415.7|4406.7|4414.3|4405.3|0
1733259300000|2024-12-03 20:55:00|4414.4|4405.4|4417.2|4408.2|4418|4409|4414.2|4405.2|0
1733259600000|2024-12-03 21:00:00|4417.3|4408.3|4417.8|4408.8|4418.3|4409.3|4416.6|4407.6|0
1733259900000|2024-12-03 21:05:00|4417.7|4408.7|4418.8|4409.8|4419.7|4410.7|4417.7|4408.7|0
1733260200000|2024-12-03 21:10:00|4418.9|4409.9|4419.9|4410.9|4420.2|4411.2|4418.6|4409.6|0
1733260500000|2024-12-03 21:15:00|4420.1|4411.1|4420.2|4411.2|4421.4|4412.4|4420.1|4411.1|0
1733260800000|2024-12-03 21:20:00|4420.3|4411.3|4420.6|4411.6|4420.7|4411.7|4420.2|4411.2|0
1733261100000|2024-12-03 21:25:00|4420.7|4411.7|4421.1|4412.1|4421.3|4412.3|4420.6|4411.6|0
1733261400000|2024-12-03 21:30:00|4421.2|4412.2|4421|4412|4421.3|4412.3|4420.6|4411.6|0
1733261700000|2024-12-03 21:35:00|4420.9|4411.9|4420.9|4411.9|4421.1|4412.1|4420.5|4411.5|0
1733262000000|2024-12-03 21:40:00|4420.8|4411.8|4421|4412|4421.1|4412.1|4420.8|4411.8|0
1733262300000|2024-12-03 21:45:00|4421.1|4412.1|4421.1|4412.1|4421.4|4412.4|4421|4412|0
1733262600000|2024-12-03 21:50:00|4421.2|4412.2|4420.6|4411.6|4421.3|4412.3|4420.6|4411.6|0
1733262900000|2024-12-03 21:55:00|4420.5|4411.5|4419.8|4410.8|4420.8|4411.8|4419.5|4410.5|0
1733263200000|2024-12-03 22:00:00|4420.1|4411.1|4420.1|4411.1|4420.2|4411.2|4419.7|4410.7|0
1733263500000|2024-12-03 22:05:00|4420.2|4411.2|4420.2|4411.2|4420.2|4411.2|4420.1|4411.1|0
1733263800000|2024-12-03 22:10:00|4420.1|4411.1|4420.1|4411.1|4420.2|4411.2|4420|4411|0
1733264100000|2024-12-03 22:15:00|4420.2|4411.2|4420.2|4411.2|4420.2|4411.2|4420.1|4411.1|0
1733264400000|2024-12-03 22:20:00|4420|4411|4419.6|4410.6|4420.1|4411.1|4419.2|4410.2|0
1733264700000|2024-12-03 22:25:00|4419.5|4410.5|4419.3|4410.3|4419.5|4410.5|4418.8|4409.8|0
1733265000000|2024-12-03 22:30:00|4419.4|4410.4|4419.4|4410.4|4419.5|4410.5|4419.2|4410.2|0
1733265300000|2024-12-03 22:35:00|4419.5|4410.5|4420.1|4411.1|4420.2|4411.2|4419.5|4410.5|0
1733265600000|2024-12-03 22:40:00|4420|4411|4420.2|4411.2|4420.2|4411.2|4420|4411|0
1733265900000|2024-12-03 22:45:00|4420.1|4411.1|4420.1|4411.1|4420.1|4411.1|4420|4411|0
1733266200000|2024-12-03 22:50:00|4420.2|4411.2|4420.1|4411.1|4420.2|4411.2|4420.1|4411.1|0
1733266500000|2024-12-03 22:55:00|4420.2|4411.2|4420.2|4411.2|4420.3|4411.3|4420.1|4411.1|0
1733266800000|2024-12-03 23:00:00|4420.1|4411.1|4419|4410|4420.1|4411.1|4417.8|4408.8|0
1733267100000|2024-12-03 23:05:00|4419.1|4410.1|4418.7|4409.7|4419.4|4410.4|4418.5|4409.5|0
1733267400000|2024-12-03 23:10:00|4418.8|4409.8|4419.1|4410.1|4419.6|4410.6|4418.7|4409.7|0
1733267700000|2024-12-03 23:15:00|4419.2|4410.2|4419.3|4410.3|4419.5|4410.5|4419|4410|0
1733268000000|2024-12-03 23:20:00|4419.4|4410.4|4419.6|4410.6|4419.8|4410.8|4419.3|4410.3|0
1733268300000|2024-12-03 23:25:00|4419.8|4410.8|4419.8|4410.8|4419.9|4410.9|4419.6|4410.6|0
1733268600000|2024-12-03 23:30:00|4419.7|4410.7|4420.3|4411.3|4420.4|4411.4|4419.6|4410.6|0
1733268900000|2024-12-03 23:35:00|4420.2|4411.2|4420.3|4411.3|4420.7|4411.7|4419.9|4410.9|0
1733269200000|2024-12-03 23:40:00|4420.4|4411.4|4420.9|4411.9|4421.2|4412.2|4420.2|4411.2|0
1733269500000|2024-12-03 23:45:00|4420.8|4411.8|4421.3|4412.3|4421.6|4412.6|4420.5|4411.5|0
1733269800000|2024-12-03 23:50:00|4421.4|4412.4|4421.3|4412.3|4421.4|4412.4|4420.8|4411.8|0
1733270100000|2024-12-03 23:55:00|4421.2|4412.2|4421.3|4412.3|4421.6|4412.6|4421.2|4412.2|0
1733270400000|2024-12-04 00:00:00|4421.2|4412.2|4420.8|4411.8|4421.3|4412.3|4420.8|4411.8|0
1733270700000|2024-12-04 00:05:00|4420.7|4411.7|4420.8|4411.8|4421.1|4412.1|4420.7|4411.7|0
1733271000000|2024-12-04 00:10:00|4420.9|4411.9|4420.3|4411.3|4421|4412|4420.3|4411.3|0
1733271300000|2024-12-04 00:15:00|4420.4|4411.4|4420|4411|4420.5|4411.5|4419.7|4410.7|0
1733271600000|2024-12-04 00:20:00|4420.1|4411.1|4420.1|4411.1|4420.4|4411.4|4419.7|4410.7|0
1733271900000|2024-12-04 00:25:00|4420|4411|4419.8|4410.8|4420.1|4411.1|4419.5|4410.5|0
1733272200000|2024-12-04 00:30:00|4419.7|4410.7|4419.7|4410.7|4419.8|4410.8|4419|4410|0
1733272500000|2024-12-04 00:35:00|4419.6|4410.6|4419.1|4410.1|4419.6|4410.6|4418.9|4409.9|0
1733272800000|2024-12-04 00:40:00|4419.2|4410.2|4418.6|4409.6|4419.2|4410.2|4418.6|4409.6|0
1733273100000|2024-12-04 00:45:00|4418.7|4409.7|4419.5|4410.5|4419.5|4410.5|4418.4|4409.4|0
1733273400000|2024-12-04 00:50:00|4419.6|4410.6|4419.3|4410.3|4419.7|4410.7|4419.1|4410.1|0
1733273700000|2024-12-04 00:55:00|4419.4|4410.4|4419.3|4410.3|4419.7|4410.7|4419.1|4410.1|0
1733274000000|2024-12-04 01:00:00|4419.4|4410.4|4419.2|4410.2|4419.6|4410.6|4419|4410|0
1733274300000|2024-12-04 01:05:00|4419.3|4410.3|4419|4410|4419.5|4410.5|4419|4410|0
1733274600000|2024-12-04 01:10:00|4419.1|4410.1|4414|4405|4419.2|4410.2|4413.9|4404.9|0
1733274900000|2024-12-04 01:15:00|4414.1|4405.1|4424.6|4420.6|4425.1|4421.1|4405.6|4401.6|365
1733275200000|2024-12-04 01:20:00|4425.1|4421.1|4417.1|4413.1|4427.6|4423.6|4413.6|4409.6|287
1733275500000|2024-12-04 01:25:00|4416.6|4412.6|4412.6|4408.6|4419.6|4415.6|4412.6|4408.6|299
1733275800000|2024-12-04 01:30:00|4413.1|4409.1|4414.6|4410.6|4430.6|4426.6|4411.6|4407.6|2003
1733276100000|2024-12-04 01:35:00|4415.6|4411.6|4423.6|4419.6|4426.6|4422.6|4408.6|4404.6|1353
1733276400000|2024-12-04 01:40:00|4424.1|4420.1|4421.1|4417.1|4424.6|4420.6|4412.6|4408.6|933
1733276700000|2024-12-04 01:45:00|4420.6|4416.6|4402.6|4398.6|4420.6|4416.6|4401.6|4397.6|1428
1733277000000|2024-12-04 01:50:00|4403.1|4399.1|4391.1|4387.1|4405.6|4401.6|4389.6|4385.6|1021
1733277300000|2024-12-04 01:55:00|4391.6|4387.6|4398.6|4394.6|4399.6|4395.6|4388.1|4384.1|1172
1733277600000|2024-12-04 02:00:00|4398.1|4394.1|4400.6|4396.6|4406.6|4402.6|4396.6|4392.6|708
1733277900000|2024-12-04 02:05:00|4400.1|4396.1|4404.6|4400.6|4408.6|4404.6|4395.6|4391.6|834
1733278200000|2024-12-04 02:10:00|4405.6|4401.6|4405.6|4401.6|4406.6|4402.6|4394.6|4390.6|750
1733278500000|2024-12-04 02:15:00|4406.1|4402.1|4390.6|4386.6|4409.1|4405.1|4384.6|4380.6|1142
1733278800000|2024-12-04 02:20:00|4390.1|4386.1|4402.1|4398.1|4406.6|4402.6|4389.6|4385.6|805
1733279100000|2024-12-04 02:25:00|4402.6|4398.6|4409.6|4405.6|4410.6|4406.6|4398.6|4394.6|562
1733279400000|2024-12-04 02:30:00|4410.1|4406.1|4426.1|4422.1|4426.1|4422.1|4408.6|4404.6|1351
1733279700000|2024-12-04 02:35:00|4425.6|4421.6|4439.1|4435.1|4449.6|4445.6|4424.6|4420.6|4477
1733280000000|2024-12-04 02:40:00|4438.6|4434.6|4423.6|4419.6|4438.6|4434.6|4416.6|4412.6|1300
1733280300000|2024-12-04 02:45:00|4424.1|4420.1|4420.1|4416.1|4426.6|4422.6|4418.6|4414.6|643
1733280600000|2024-12-04 02:50:00|4420.6|4416.6|4422.6|4418.6|4426.6|4422.6|4415.6|4411.6|804
1733280900000|2024-12-04 02:55:00|4422.1|4418.1|4429.6|4425.6|4431.6|4427.6|4420.6|4416.6|325
1733281200000|2024-12-04 03:00:00|4430.1|4426.1|4426.6|4422.6|4432.6|4428.6|4420.6|4416.6|678
1733281500000|2024-12-04 03:05:00|4426.1|4422.1|4434.6|4430.6|4434.6|4430.6|4423.6|4419.6|488
1733281800000|2024-12-04 03:10:00|4435.6|4431.6|4431.6|4427.6|4436.6|4432.6|4427.6|4423.6|680
1733282100000|2024-12-04 03:15:00|4432.1|4428.1|4437.1|4433.1|4445.6|4441.6|4424.6|4420.6|788
1733282400000|2024-12-04 03:20:00|4436.6|4432.6|4429.1|4425.1|4437.6|4433.6|4427.6|4423.6|532
1733282700000|2024-12-04 03:25:00|4429.6|4425.6|4423.6|4419.6|4429.6|4425.6|4421.6|4417.6|535
1733283000000|2024-12-04 03:30:00|4423.1|4419.1|4423.6|4419.6|4424.6|4420.6|4421.6|4417.6|192
1733283300000|2024-12-04 03:35:00|4424.1|4420.1|4429.6|4425.6|4429.6|4425.6|4419.6|4415.6|307
1733283600000|2024-12-04 03:40:00|4428.6|4424.6|4430.1|4426.1|4431.1|4427.1|4427.1|4423.1|253
1733283900000|2024-12-04 03:45:00|4430.6|4426.6|4427.6|4423.6|4430.6|4426.6|4425.6|4421.6|350
1733284200000|2024-12-04 03:50:00|4427.1|4423.1|4431.6|4427.6|4433.6|4429.6|4426.6|4422.6|303
1733284500000|2024-12-04 03:55:00|4431.1|4427.1|4428.6|4424.6|4431.6|4427.6|4427.6|4423.6|467
1733284800000|2024-12-04 04:00:00|4432.2|4423.2|4432.1|4423.1|4432.3|4423.3|4431.9|4422.9|0
1733285100000|2024-12-04 04:05:00|4432|4423|4432.2|4423.2|4432.2|4423.2|4432|4423|0
1733285400000|2024-12-04 04:10:00|4432.1|4423.1|4432.2|4423.2|4432.2|4423.2|4431.9|4422.9|0
1733285700000|2024-12-04 04:15:00|4432.3|4423.3|4432.5|4423.5|4432.5|4423.5|4432.3|4423.3|0
1733286000000|2024-12-04 04:20:00|4432.6|4423.6|4432.7|4423.7|4433.1|4424.1|4432.6|4423.6|0
1733286300000|2024-12-04 04:25:00|4432.8|4423.8|4432.5|4423.5|4432.8|4423.8|4432.3|4423.3|0
1733286600000|2024-12-04 04:30:00|4432.4|4423.4|4432.5|4423.5|4432.5|4423.5|4432.3|4423.3|0
1733286900000|2024-12-04 04:35:00|4432.4|4423.4|4432.4|4423.4|4432.6|4423.6|4432.4|4423.4|0
1733287200000|2024-12-04 04:40:00|4432.5|4423.5|4432.7|4423.7|4432.7|4423.7|4432.5|4423.5|0
1733287500000|2024-12-04 04:45:00|4432.8|4423.8|4432.8|4423.8|4433.1|4424.1|4432.6|4423.6|0
1733287800000|2024-12-04 04:50:00|4432.7|4423.7|4432.9|4423.9|4432.9|4423.9|4432.6|4423.6|0
1733288100000|2024-12-04 04:55:00|4433|4424|4432.9|4423.9|4433.2|4424.2|4432.9|4423.9|43
1733288400000|2024-12-04 05:00:00|4432.8|4423.8|4427.1|4423.1|4433.1|4429.1|4423.6|4419.6|888
1733288700000|2024-12-04 05:05:00|4426.6|4422.6|4425.6|4421.6|4432.1|4428.1|4424.6|4420.6|813
1733289000000|2024-12-04 05:10:00|4426.6|4422.6|4423.6|4419.6|4426.6|4422.6|4418.6|4414.6|415
1733289300000|2024-12-04 05:15:00|4424.6|4420.6|4433.6|4429.6|4435.6|4431.6|4423.6|4419.6|512
1733289600000|2024-12-04 05:20:00|4433.1|4429.1|4431.6|4427.6|4435.6|4431.6|4429.6|4425.6|1388
1733289900000|2024-12-04 05:25:00|4432.1|4428.1|4426.6|4422.6|4432.6|4428.6|4423.6|4419.6|597
1733290200000|2024-12-04 05:30:00|4427.1|4423.1|4420.6|4416.6|4428.6|4424.6|4420.1|4416.1|597
1733290500000|2024-12-04 05:35:00|4421.1|4417.1|4421.1|4417.1|4421.6|4417.6|4411.6|4407.6|1007
1733290800000|2024-12-04 05:40:00|4420.6|4416.6|4424.6|4420.6|4424.6|4420.6|4415.6|4411.6|1052
1733291100000|2024-12-04 05:45:00|4425.1|4421.1|4415.6|4411.6|4425.6|4421.6|4414.6|4410.6|624
1733291400000|2024-12-04 05:50:00|4415.1|4411.1|4412.1|4408.1|4415.6|4411.6|4410.6|4406.6|695
1733291700000|2024-12-04 05:55:00|4411.6|4407.6|4419.1|4415.1|4419.1|4415.1|4411.6|4407.6|1438
1733292000000|2024-12-04 06:00:00|4420.6|4416.6|4416.6|4412.6|4420.6|4416.6|4410.6|4406.6|572
1733292300000|2024-12-04 06:05:00|4417.1|4413.1|4411.1|4407.1|4420.6|4416.6|4408.6|4404.6|477
1733292600000|2024-12-04 06:10:00|4411.6|4407.6|4408.6|4404.6|4414.6|4410.6|4408.6|4404.6|365
1733292900000|2024-12-04 06:15:00|4407.6|4403.6|4401.6|4397.6|4409.6|4405.6|4398.6|4394.6|825
1733293200000|2024-12-04 06:20:00|4402.1|4398.1|4403.6|4399.6|4410.1|4406.1|4400.6|4396.6|535
1733293500000|2024-12-04 06:25:00|4404.1|4400.1|4399.6|4395.6|4404.6|4400.6|4392.6|4388.6|904
1733293800000|2024-12-04 06:30:00|4399.1|4395.1|4399.1|4395.1|4403.6|4399.6|4393.6|4389.6|673
1733294100000|2024-12-04 06:35:00|4399.6|4395.6|4401.1|4397.1|4402.6|4398.6|4393.6|4389.6|624
1733294400000|2024-12-04 06:40:00|4401.6|4397.6|4395.6|4391.6|4402.6|4398.6|4393.6|4389.6|471
1733294700000|2024-12-04 06:45:00|4395.1|4391.1|4397.6|4393.6|4404.1|4400.1|4393.6|4389.6|641
1733295000000|2024-12-04 06:50:00|4398.1|4394.1|4406.6|4402.6|4407.6|4403.6|4398.1|4394.1|701
1733295300000|2024-12-04 06:55:00|4407.1|4403.1|4411.6|4407.6|4412.1|4408.1|4406.1|4402.1|581
1733295600000|2024-12-04 07:00:00|4412.1|4408.1|4415.6|4411.6|4418.6|4414.6|4410.6|4406.6|529
1733295900000|2024-12-04 07:05:00|4416.1|4412.1|4418.1|4414.1|4418.6|4414.6|4412.1|4408.1|683
1733296200000|2024-12-04 07:10:00|4418.6|4414.6|4415.6|4411.6|4418.6|4414.6|4412.6|4408.6|479
1733296500000|2024-12-04 07:15:00|4414.6|4410.6|4412.6|4408.6|4415.6|4411.6|4411.6|4407.6|519
1733296800000|2024-12-04 07:20:00|4412.1|4408.1|4401.6|4397.6|4412.1|4408.1|4401.6|4397.6|418
1733297100000|2024-12-04 07:25:00|4400.6|4396.6|4403.6|4399.6|4405.6|4401.6|4400.6|4396.6|435
1733297400000|2024-12-04 07:30:00|4402.6|4398.6|4413.6|4409.6|4414.1|4410.1|4401.6|4397.6|765
1733297700000|2024-12-04 07:35:00|4414.1|4410.1|4412.1|4408.1|4415.6|4411.6|4410.6|4406.6|428
1733298000000|2024-12-04 07:40:00|4411.6|4407.6|4416.1|4412.1|4416.6|4412.6|4409.6|4405.6|528
1733298300000|2024-12-04 07:45:00|4415.6|4411.6|4410.6|4406.6|4415.6|4411.6|4407.1|4403.1|682
1733298600000|2024-12-04 07:50:00|4409.6|4405.6|4410.6|4406.6|4411.6|4407.6|4407.6|4403.6|2587
1733298900000|2024-12-04 07:55:00|4410.1|4406.1|4406.6|4402.6|4410.1|4406.1|4403.6|4399.6|733
1733299200000|2024-12-04 08:00:00|4406.1|4402.1|4404.6|4400.6|4409.6|4405.6|4403.1|4399.1|454
1733299500000|2024-12-04 08:05:00|4405.6|4401.6|4403.1|4399.1|4406.6|4402.6|4401.6|4397.6|648
1733299800000|2024-12-04 08:10:00|4402.6|4398.6|4391.6|4387.6|4402.6|4398.6|4391.6|4387.6|799
1733300100000|2024-12-04 08:15:00|4392.1|4388.1|4399.6|4395.6|4399.6|4395.6|4392.1|4388.1|164
1733300400000|2024-12-04 08:20:00|4400.6|4396.6|4399.6|4395.6|4400.6|4396.6|4398.6|4394.6|99
1733300700000|2024-12-04 08:25:00|4400.1|4396.1|4401.1|4397.1|4401.6|4397.6|4398.6|4394.6|224
1733301000000|2024-12-04 08:30:00|4403.3|4394.3|4403.3|4394.3|4403.4|4394.4|4402.8|4393.8|1
1733301300000|2024-12-04 08:35:00|4403.4|4394.4|4403.4|4394.4|4403.8|4394.8|4403|4394|0
1733301600000|2024-12-04 08:40:00|4403.5|4394.5|4404.4|4395.4|4404.5|4395.5|4403.4|4394.4|0
1733301900000|2024-12-04 08:45:00|4404.3|4395.3|4404.1|4395.1|4404.7|4395.7|4403.4|4394.4|0
1733302200000|2024-12-04 08:50:00|4404.2|4395.2|4404.8|4395.8|4404.9|4395.9|4403.7|4394.7|0
1733302500000|2024-12-04 08:55:00|4404.7|4395.7|4405.3|4396.3|4405.4|4396.4|4404.6|4395.6|0
1733302800000|2024-12-04 09:00:00|4405.4|4396.4|4405.1|4396.1|4406.2|4397.2|4405|4396|0
1733303100000|2024-12-04 09:05:00|4405.2|4396.2|4405|4396|4405.3|4396.3|4404.8|4395.8|0
1733303400000|2024-12-04 09:10:00|4404.9|4395.9|4406.2|4397.2|4406.2|4397.2|4404.6|4395.6|0
1733303700000|2024-12-04 09:15:00|4404.6|4398.6|4394.6|4388.6|4407.6|4401.6|4391.1|4385.1|138
1733304000000|2024-12-04 09:20:00|4394.1|4388.1|4397.6|4391.6|4398.1|4392.1|4389.6|4383.6|58
1733304300000|2024-12-04 09:25:00|4398.1|4392.1|4395.6|4389.6|4398.6|4392.6|4394.1|4388.1|56
1733304600000|2024-12-04 09:30:00|4395.1|4389.1|4393.1|4387.1|4397.1|4391.1|4393.1|4387.1|19
1733304900000|2024-12-04 09:35:00|4393.6|4387.6|4392.6|4386.6|4393.6|4387.6|4390.1|4384.1|24
1733305200000|2024-12-04 09:40:00|4393.6|4387.6|4396.6|4390.6|4396.6|4390.6|4392.6|4386.6|10
1733305500000|2024-12-04 09:45:00|4397.1|4391.1|4401.1|4395.1|4401.6|4395.6|4396.6|4390.6|27
1733305800000|2024-12-04 09:50:00|4400.6|4394.6|4401.6|4395.6|4402.1|4396.1|4400.1|4394.1|2
1733306100000|2024-12-04 09:55:00|4402.1|4396.1|4401.6|4395.6|4402.6|4396.6|4400.1|4394.1|0
1733306400000|2024-12-04 10:00:00|4402.1|4396.1|4402.6|4396.6|4405.1|4399.1|4400.6|4394.6|24
1733306700000|2024-12-04 10:05:00|4403.6|4397.6|4404.1|4398.1|4404.6|4398.6|4401.1|4395.1|61
1733307000000|2024-12-04 10:10:00|4403.6|4397.6|4401.6|4395.6|4404.1|4398.1|4400.6|4394.6|33
1733307300000|2024-12-04 10:15:00|4402.1|4395.1|4400.1|4393.1|4403.1|4395.1|4400.1|4393.1|3
1733307600000|2024-12-04 10:20:00|4401.1|4394.1|4399.1|4391.1|4401.1|4394.1|4398.1|4391.1|6
1733307900000|2024-12-04 10:25:00|4398.1|4392.1|4399.1|4392.1|4399.1|4392.1|4398.1|4391.1|7
1733308200000|2024-12-04 10:30:00|4400.1|4393.1|4401.1|4394.1|4402.1|4394.1|4400.1|4393.1|1
1733308500000|2024-12-04 10:35:00|4402.1|4393.1|4398.1|4391.1|4402.1|4394.1|4398.1|4391.1|3
1733308800000|2024-12-04 10:40:00|4397.1|4390.1|4399.1|4392.1|4400.1|4393.1|4397.1|4390.1|3
1733309100000|2024-12-04 10:45:00|4400.1|4391.1|4401.1|4394.1|4401.1|4394.1|4399.1|4391.1|3
1733309400000|2024-12-04 10:50:00|4400.1|4393.1|4401.1|4394.1|4402.1|4395.1|4400.1|4393.1|6
1733309700000|2024-12-04 10:55:00|4400.1|4393.1|4402.1|4395.1|4402.1|4395.1|4399.1|4392.1|17
1733310000000|2024-12-04 11:00:00|4401.1|4394.1|4406.1|4399.1|4408.1|4401.1|4401.1|4394.1|42
1733310300000|2024-12-04 11:05:00|4405.1|4398.1|4404.1|4397.1|4407.1|4400.1|4404.1|4396.1|28
1733310600000|2024-12-04 11:10:00|4403.1|4396.1|4402.1|4395.1|4404.1|4396.1|4402.1|4395.1|2
1733310900000|2024-12-04 11:15:00|4403.1|4396.1|4401.1|4394.1|4403.1|4396.1|4399.1|4392.1|4
1733311200000|2024-12-04 11:20:00|4400.1|4393.1|4400.1|4393.1|4401.1|4394.1|4399.1|4392.1|2
1733311500000|2024-12-04 11:25:00|4401.1|4394.1|4404.1|4396.1|4404.1|4397.1|4401.1|4394.1|0
1733311800000|2024-12-04 11:30:00|4403.1|4395.1|4402.1|4394.1|4404.1|4396.1|4402.1|4394.1|6
1733312100000|2024-12-04 11:35:00|4403.1|4395.1|4405.1|4397.1|4405.1|4398.1|4402.1|4395.1|6
1733312400000|2024-12-04 11:40:00|4404.1|4398.1|4403.1|4396.1|4404.1|4398.1|4403.1|4396.1|30
1733312700000|2024-12-04 11:45:00|4404.1|4395.1|4400.1|4393.1|4404.1|4395.1|4400.1|4393.1|39
1733313000000|2024-12-04 11:50:00|4399.1|4392.1|4404.1|4397.1|4404.1|4397.1|4399.1|4392.1|20
1733313300000|2024-12-04 11:55:00|4403.1|4396.1|4406.1|4398.1|4406.1|4398.1|4403.1|4396.1|7
1733313600000|2024-12-04 12:00:00|4405.1|4397.1|4406.1|4398.1|4406.1|4398.1|4403.1|4395.1|2
1733313900000|2024-12-04 12:05:00|4405.1|4397.1|4404.1|4397.1|4406.1|4398.1|4404.1|4397.1|2
1733314200000|2024-12-04 12:10:00|4405.1|4398.1|4405.1|4397.1|4405.1|4398.1|4404.1|4397.1|9
1733314500000|2024-12-04 12:15:00|4404.1|4396.1|4404.1|4396.1|4405.1|4398.1|4404.1|4396.1|5
1733314800000|2024-12-04 12:20:00|4403.1|4395.1|4405.1|4397.1|4405.1|4398.1|4403.1|4395.1|13
1733315100000|2024-12-04 12:25:00|4404.1|4396.1|4403.1|4396.1|4405.1|4397.1|4403.1|4395.1|4
1733315400000|2024-12-04 12:30:00|4404.1|4397.1|4402.1|4394.1|4404.1|4397.1|4402.1|4394.1|4
1733315700000|2024-12-04 12:35:00|4401.1|4395.1|4403.1|4396.1|4404.1|4396.1|4401.1|4395.1|14
1733316000000|2024-12-04 12:40:00|4402.1|4395.1|4403.1|4396.1|4403.1|4396.1|4402.1|4394.1|44
1733316300000|2024-12-04 12:45:00|4404.1|4397.1|4404.1|4397.1|4405.1|4398.1|4404.1|4397.1|17
1733316600000|2024-12-04 12:50:00|4403.1|4396.1|4404.1|4396.1|4409.1|4399.1|4402.1|4394.1|324
1733316900000|2024-12-04 12:55:00|4403.1|4397.1|4404.1|4396.1|4404.1|4397.1|4402.1|4395.1|30
1733317200000|2024-12-04 13:00:00|4403.1|4395.1|4399.1|4392.1|4404.1|4397.1|4399.1|4392.1|14
1733317500000|2024-12-04 13:05:00|4398.1|4391.1|4400.1|4392.1|4401.1|4393.1|4397.1|4389.1|26
1733317800000|2024-12-04 13:10:00|4399.1|4391.1|4399.1|4392.1|4400.1|4393.1|4398.1|4391.1|9
1733318100000|2024-12-04 13:15:00|4400.1|4391.1|4399.1|4391.1|4400.1|4393.1|4398.1|4390.1|38
1733318400000|2024-12-04 13:20:00|4398.1|4392.1|4399.1|4391.1|4399.1|4392.1|4397.1|4390.1|30
1733318700000|2024-12-04 13:25:00|4398.1|4390.1|4399.1|4391.1|4399.1|4392.1|4397.1|4390.1|19
1733319000000|2024-12-04 13:30:00|4398.1|4392.1|4398.1|4390.1|4400.1|4393.1|4398.1|4390.1|33
1733319300000|2024-12-04 13:35:00|4399.1|4391.1|4401.1|4393.1|4402.1|4394.1|4399.1|4391.1|10
1733319600000|2024-12-04 13:40:00|4400.1|4390.1|4402.1|4394.1|4402.1|4394.1|4397.1|4390.1|17
1733319900000|2024-12-04 13:45:00|4401.1|4395.1|4401.1|4394.1|4402.1|4395.1|4401.1|4393.1|4
1733320200000|2024-12-04 13:50:00|4400.1|4393.1|4403.1|4396.1|4403.1|4396.1|4400.1|4393.1|5
1733320500000|2024-12-04 13:55:00|4404.1|4397.1|4402.6|4396.6|4404.1|4397.1|4402.6|4396.1|10
1733320800000|2024-12-04 14:00:00|4403.6|4397.6|4399.6|4393.6|4403.6|4397.6|4398.6|4392.6|21
1733321100000|2024-12-04 14:05:00|4399.1|4393.1|4396.6|4390.6|4399.6|4393.6|4396.6|4390.6|5
1733321400000|2024-12-04 14:10:00|4397.1|4391.1|4393.6|4387.6|4397.6|4391.6|4393.1|4387.1|13
1733321700000|2024-12-04 14:15:00|4394.1|4388.1|4390.6|4384.6|4394.6|4388.6|4390.6|4384.6|26
1733322000000|2024-12-04 14:20:00|4391.1|4385.1|4394.6|4388.6|4394.6|4388.6|4391.1|4385.1|36
1733322300000|2024-12-04 14:25:00|4394.1|4388.1|4397.1|4391.1|4398.1|4392.1|4393.6|4387.6|23
1733322600000|2024-12-04 14:30:00|4397.6|4391.6|4391.1|4385.1|4401.1|4395.1|4379.6|4373.6|385
1733322900000|2024-12-04 14:35:00|4390.6|4384.6|4380.6|4374.6|4390.6|4384.6|4377.6|4371.6|167
1733323200000|2024-12-04 14:40:00|4379.6|4373.6|4368.6|4362.6|4380.6|4374.6|4368.6|4362.6|251
1733323500000|2024-12-04 14:45:00|4369.1|4363.1|4372.1|4366.1|4372.6|4366.6|4364.1|4358.1|239
1733323800000|2024-12-04 14:50:00|4371.6|4365.6|4366.1|4360.1|4372.1|4366.1|4362.6|4356.6|196
1733324100000|2024-12-04 14:55:00|4365.6|4359.6|4366.1|4360.1|4368.1|4362.1|4361.6|4355.6|159
1733324400000|2024-12-04 15:00:00|4365.6|4359.6|4365.1|4359.1|4369.1|4363.1|4363.1|4357.1|138
1733324700000|2024-12-04 15:05:00|4365.6|4359.6|4363.6|4357.6|4369.6|4363.6|4363.6|4357.6|117
1733325000000|2024-12-04 15:10:00|4364.1|4358.1|4360.6|4354.6|4364.1|4358.1|4358.1|4352.1|56
1733325300000|2024-12-04 15:15:00|4361.1|4355.1|4356.6|4350.6|4361.6|4355.6|4352.6|4346.6|167
1733325600000|2024-12-04 15:20:00|4357.1|4351.1|4355.6|4349.6|4360.6|4354.6|4355.6|4349.6|112
1733325900000|2024-12-04 15:25:00|4355.1|4349.1|4355.1|4349.1|4361.6|4355.6|4352.6|4346.6|195
1733326200000|2024-12-04 15:30:00|4355.6|4349.6|4356.1|4350.1|4357.6|4351.6|4351.6|4345.6|121
1733326500000|2024-12-04 15:35:00|4356.6|4350.6|4360.1|4354.1|4360.6|4354.6|4355.6|4349.6|80
1733326800000|2024-12-04 15:40:00|4360.6|4354.6|4362.1|4356.1|4364.1|4358.1|4360.6|4354.6|68
1733327100000|2024-12-04 15:45:00|4361.6|4355.6|4349.6|4343.6|4362.6|4356.6|4343.6|4337.6|470
1733327400000|2024-12-04 15:50:00|4350.1|4344.1|4358.1|4352.1|4358.6|4352.6|4346.6|4340.6|163
1733327700000|2024-12-04 15:55:00|4357.6|4351.6|4356.1|4350.1|4357.6|4351.6|4353.6|4347.6|78
1733328000000|2024-12-04 16:00:00|4356.6|4350.6|4354.6|4348.6|4357.6|4351.6|4354.1|4348.1|65
1733328300000|2024-12-04 16:05:00|4355.1|4349.1|4353.1|4347.1|4355.1|4349.1|4351.6|4345.6|88
1733328600000|2024-12-04 16:10:00|4353.6|4347.6|4348.6|4342.6|4355.6|4349.6|4347.6|4341.6|65
1733328900000|2024-12-04 16:15:00|4349.1|4343.1|4344.6|4338.6|4349.6|4343.6|4344.6|4338.6|133
1733329200000|2024-12-04 16:20:00|4345.1|4339.1|4350.1|4344.1|4350.6|4344.6|4344.6|4338.6|117
1733329500000|2024-12-04 16:25:00|4350.6|4344.6|4353.1|4347.1|4353.6|4347.6|4349.1|4343.1|59
1733329800000|2024-12-04 16:30:00|4353.6|4347.6|4349.6|4343.6|4353.6|4347.6|4349.1|4343.1|55
1733330100000|2024-12-04 16:35:00|4350.1|4344.1|4352.1|4346.1|4352.1|4346.1|4348.6|4342.6|45
1733330400000|2024-12-04 16:40:00|4351.6|4345.6|4352.1|4346.1|4352.6|4346.6|4349.6|4343.6|43
1733330700000|2024-12-04 16:45:00|4352.6|4346.6|4352.1|4346.1|4353.6|4347.6|4351.6|4345.6|31
1733331000000|2024-12-04 16:50:00|4351.6|4345.6|4354.6|4348.6|4355.1|4349.1|4351.1|4345.1|37
1733331300000|2024-12-04 16:55:00|4355.1|4349.1|4355.6|4349.6|4356.6|4350.6|4354.6|4348.6|33
1733331600000|2024-12-04 17:00:00|4356.1|4350.1|4355.6|4349.6|4357.6|4351.6|4354.6|4348.6|18
1733331900000|2024-12-04 17:05:00|4356.1|4350.1|4357.1|4351.1|4358.6|4352.6|4355.6|4349.6|62
1733332200000|2024-12-04 17:10:00|4356.6|4350.6|4357.1|4351.1|4359.1|4353.1|4356.6|4350.6|26
1733332500000|2024-12-04 17:15:00|4357.6|4351.6|4359.6|4353.6|4360.6|4354.6|4357.1|4351.1|36
1733332800000|2024-12-04 17:20:00|4360.1|4354.1|4359.1|4353.1|4360.6|4354.6|4356.6|4350.6|70
1733333100000|2024-12-04 17:25:00|4358.6|4352.6|4357.1|4351.1|4359.6|4353.6|4357.1|4351.1|21
1733333400000|2024-12-04 17:30:00|4356.6|4350.6|4356.6|4350.6|4357.1|4351.1|4355.1|4349.1|46
1733333700000|2024-12-04 17:35:00|4356.1|4350.1|4358.6|4352.6|4358.6|4352.6|4355.6|4349.6|35
1733334000000|2024-12-04 17:40:00|4358.1|4352.1|4359.6|4353.6|4360.1|4354.1|4357.6|4351.6|57
1733334300000|2024-12-04 17:45:00|4360.1|4354.1|4362.6|4356.6|4364.6|4358.6|4359.6|4353.6|70
1733334600000|2024-12-04 17:50:00|4363.1|4357.1|4366.1|4360.1|4366.1|4360.1|4362.6|4356.6|82
1733334900000|2024-12-04 17:55:00|4365.6|4359.6|4363.6|4357.6|4366.6|4360.6|4363.1|4357.1|42
1733335200000|2024-12-04 18:00:00|4364.1|4358.1|4361.6|4355.6|4364.6|4358.6|4361.1|4355.1|16
1733335500000|2024-12-04 18:05:00|4361.1|4355.1|4360.6|4354.6|4361.6|4355.6|4358.6|4352.6|40
1733335800000|2024-12-04 18:10:00|4361.1|4355.1|4359.1|4353.1|4362.6|4356.6|4358.6|4352.6|36
1733336100000|2024-12-04 18:15:00|4359.6|4353.6|4354.6|4348.6|4359.6|4353.6|4354.6|4348.6|24
1733336400000|2024-12-04 18:20:00|4355.1|4349.1|4352.6|4346.6|4355.6|4349.6|4351.1|4345.1|63
1733336700000|2024-12-04 18:25:00|4353.6|4347.6|4353.6|4347.6|4354.6|4348.6|4353.1|4347.1|64
1733337000000|2024-12-04 18:30:00|4354.1|4348.1|4353.6|4347.6|4354.6|4348.6|4350.1|4344.1|65
1733337300000|2024-12-04 18:35:00|4353.1|4347.1|4353.6|4347.6|4354.6|4348.6|4352.6|4346.6|78
1733337600000|2024-12-04 18:40:00|4354.1|4348.1|4352.6|4346.6|4354.6|4348.6|4351.6|4345.6|35
1733337900000|2024-12-04 18:45:00|4353.6|4347.6|4354.1|4348.1|4356.6|4350.6|4353.1|4347.1|56
1733338200000|2024-12-04 18:50:00|4354.6|4348.6|4354.1|4348.1|4355.6|4349.6|4353.6|4347.6|62
1733338500000|2024-12-04 18:55:00|4354.6|4348.6|4352.6|4343.6|4356.1|4350.1|4351.1|4343.6|114
1733338800000|2024-12-04 19:00:00|4352.5|4343.5|4350.6|4341.6|4352.6|4343.6|4349.2|4340.2|0
1733339100000|2024-12-04 19:05:00|4351.8|4342.8|4352.4|4343.4|4353.1|4344.1|4351.8|4342.8|0
1733339400000|2024-12-04 19:10:00|4353|4344|4354.9|4345.9|4355|4346|4353|4344|0
1733339700000|2024-12-04 19:15:00|4355|4346|4353.5|4344.5|4355|4346|4352.5|4343.5|0
1733340000000|2024-12-04 19:20:00|4353.4|4344.4|4353.8|4344.8|4354.4|4345.4|4353.4|4344.4|0
1733340300000|2024-12-04 19:25:00|4353.2|4344.2|4348.8|4339.8|4353.2|4344.2|4346.8|4337.8|0
1733340600000|2024-12-04 19:30:00|4348.7|4339.7|4350.8|4341.8|4352|4343|4348.6|4339.6|0
1733340900000|2024-12-04 19:35:00|4350.9|4341.9|4348.4|4339.4|4351.1|4342.1|4348.3|4339.3|0
1733341200000|2024-12-04 19:40:00|4348.5|4339.5|4348.3|4339.3|4348.5|4339.5|4348.1|4339.1|0
1733341500000|2024-12-04 19:45:00|4348.4|4339.4|4348|4339|4348.4|4339.4|4346.7|4337.7|0
1733341800000|2024-12-04 19:50:00|4347.9|4338.9|4347.9|4338.9|4348.1|4339.1|4347.3|4338.3|0
1733342100000|2024-12-04 19:55:00|4348|4339|4349.3|4340.3|4350|4341|4348|4339|0
1733342400000|2024-12-04 20:00:00|4349.2|4340.2|4347.7|4338.7|4349.6|4340.6|4347.7|4338.7|0
1733342700000|2024-12-04 20:05:00|4347.8|4338.8|4349.9|4340.9|4349.9|4340.9|4347.8|4338.8|0
1733343000000|2024-12-04 20:10:00|4349.8|4340.8|4349.8|4340.8|4350.1|4341.1|4349.8|4340.8|0
1733343300000|2024-12-04 20:15:00|4349.9|4340.9|4349.9|4340.9|4349.9|4340.9|4349.2|4340.2|0
1733343600000|2024-12-04 20:20:00|4350.6|4341.6|4351.1|4342.1|4351.8|4342.8|4349.9|4340.9|0
1733343900000|2024-12-04 20:25:00|4351|4342|4352.2|4343.2|4352.4|4343.4|4351|4342|0
1733344200000|2024-12-04 20:30:00|4352.1|4343.1|4353.5|4344.5|4354.1|4345.1|4352.1|4343.1|0
1733344500000|2024-12-04 20:35:00|4353.4|4344.4|4351.4|4342.4|4353.7|4344.7|4351.1|4342.1|0
1733344800000|2024-12-04 20:40:00|4351.3|4342.3|4353.2|4344.2|4353.8|4344.8|4351.3|4342.3|0
1733345100000|2024-12-04 20:45:00|4353.1|4344.1|4354|4345|4354|4345|4351.9|4342.9|0
1733345400000|2024-12-04 20:50:00|4354.1|4345.1|4356.2|4347.2|4356.9|4347.9|4353.9|4344.9|0
1733345700000|2024-12-04 20:55:00|4356.3|4347.3|4356.9|4347.9|4358.6|4349.6|4354.3|4345.3|0
1733346000000|2024-12-04 21:00:00|4357|4348|4355.7|4346.7|4357.1|4348.1|4355.6|4346.6|0
1733346300000|2024-12-04 21:05:00|4355.6|4346.6|4356.2|4347.2|4356.2|4347.2|4355.6|4346.6|0
1733346600000|2024-12-04 21:10:00|4356.1|4347.1|4355.6|4346.6|4356.2|4347.2|4355.6|4346.6|0
1733346900000|2024-12-04 21:15:00|4355.5|4346.5|4355.7|4346.7|4355.8|4346.8|4355.3|4346.3|0
1733347200000|2024-12-04 21:20:00|4355.6|4346.6|4355.7|4346.7|4355.8|4346.8|4355.6|4346.6|0
1733347500000|2024-12-04 21:25:00|4355.5|4346.5|4355.3|4346.3|4355.5|4346.5|4355.3|4346.3|0
1733347800000|2024-12-04 21:30:00|4355.4|4346.4|4355.2|4346.2|4355.6|4346.6|4355.1|4346.1|0
1733348100000|2024-12-04 21:35:00|4355.3|4346.3|4355.3|4346.3|4355.4|4346.4|4355.3|4346.3|0
1733348400000|2024-12-04 21:40:00|4355.4|4346.4|4355.2|4346.2|4355.4|4346.4|4355.2|4346.2|0
1733348700000|2024-12-04 21:45:00|4355.1|4346.1|4355.1|4346.1|4355.4|4346.4|4354.7|4345.7|0
1733349000000|2024-12-04 21:50:00|4355|4346|4355.2|4346.2|4355.5|4346.5|4355|4346|0
1733349300000|2024-12-04 21:55:00|4355.3|4346.3|4355.2|4346.2|4355.6|4346.6|4354.9|4345.9|0
1733349600000|2024-12-04 22:00:00|4355|4346|4355|4346|4355.1|4346.1|4355|4346|0
1733349900000|2024-12-04 22:05:00|4355.2|4346.2|4355.3|4346.3|4355.3|4346.3|4355.1|4346.1|0
1733350200000|2024-12-04 22:10:00|4355.4|4346.4|4355.6|4346.6|4355.6|4346.6|4355.4|4346.4|0
1733350500000|2024-12-04 22:15:00|4355.5|4346.5|4355.6|4346.6|4355.9|4346.9|4355.5|4346.5|0
1733350800000|2024-12-04 22:20:00|4355.8|4346.8|4355.6|4346.6|4355.8|4346.8|4355.6|4346.6|0
1733351100000|2024-12-04 22:25:00|4355.7|4346.7|4355.7|4346.7|4355.7|4346.7|4355.7|4346.7|0
1733351400000|2024-12-04 22:30:00|4355.6|4346.6|4355.8|4346.8|4355.9|4346.9|4355.6|4346.6|0
1733351700000|2024-12-04 22:35:00|4355.7|4346.7|4355.8|4346.8|4355.8|4346.8|4355.7|4346.7|0
1733352000000|2024-12-04 22:40:00|4355.7|4346.7|4355.7|4346.7|4355.8|4346.8|4355.7|4346.7|0
1733352300000|2024-12-04 22:45:00|4355.8|4346.8|4355.7|4346.7|4355.8|4346.8|4355.7|4346.7|0
1733352600000|2024-12-04 22:50:00|4355.6|4346.6|4355.6|4346.6|4355.6|4346.6|4355.5|4346.5|0
1733353200000|2024-12-04 23:00:00|4355|4346|4354.7|4345.7|4355|4346|4353.9|4344.9|0
1733353500000|2024-12-04 23:05:00|4354.8|4345.8|4354.9|4345.9|4354.9|4345.9|4354.4|4345.4|0
1733353800000|2024-12-04 23:10:00|4355|4346|4355.1|4346.1|4355.1|4346.1|4354.6|4345.6|0
1733354100000|2024-12-04 23:15:00|4355.2|4346.2|4355.3|4346.3|4355.6|4346.6|4355.1|4346.1|0
1733354400000|2024-12-04 23:20:00|4355.4|4346.4|4355.6|4346.6|4355.9|4346.9|4355.2|4346.2|0
1733354700000|2024-12-04 23:25:00|4355.5|4346.5|4355.1|4346.1|4355.6|4346.6|4354.9|4345.9|0
1733355000000|2024-12-04 23:30:00|4355.3|4346.3|4355.3|4346.3|4355.4|4346.4|4355.2|4346.2|0
1733355300000|2024-12-04 23:35:00|4355.2|4346.2|4354.6|4345.6|4355.3|4346.3|4354.6|4345.6|0
1733355600000|2024-12-04 23:40:00|4354.7|4345.7|4355|4346|4355.2|4346.2|4354.4|4345.4|0
1733355900000|2024-12-04 23:45:00|4355.1|4346.1|4355.3|4346.3|4355.6|4346.6|4355|4346|0
1733356200000|2024-12-04 23:50:00|4355.2|4346.2|4355.3|4346.3|4355.5|4346.5|4355.1|4346.1|0
1733356500000|2024-12-04 23:55:00|4355.4|4346.4|4354.7|4345.7|4355.4|4346.4|4354.5|4345.5|0
1733356800000|2024-12-05 00:00:00|4354.6|4345.6|4354.1|4345.1|4354.6|4345.6|4353.9|4344.9|0
1733357100000|2024-12-05 00:05:00|4354|4345|4354|4345|4354.3|4345.3|4353.9|4344.9|0
1733357400000|2024-12-05 00:10:00|4354.1|4345.1|4354|4345|4354.4|4345.4|4353.7|4344.7|0
1733357700000|2024-12-05 00:15:00|4354.1|4345.1|4354.1|4345.1|4354.5|4345.5|4353.9|4344.9|0
1733358000000|2024-12-05 00:20:00|4354.3|4345.3|4354.7|4345.7|4354.7|4345.7|4354.1|4345.1|0
1733358300000|2024-12-05 00:25:00|4355.3|4346.3|4354.7|4345.7|4355.5|4346.5|4354.7|4345.7|0
1733358600000|2024-12-05 00:30:00|4354.8|4345.8|4355.1|4346.1|4355.3|4346.3|4354.8|4345.8|0
1733358900000|2024-12-05 00:35:00|4355.2|4346.2|4355.2|4346.2|4355.4|4346.4|4355.1|4346.1|0
1733359200000|2024-12-05 00:40:00|4355.3|4346.3|4355.1|4346.1|4355.3|4346.3|4354.8|4345.8|0
1733359500000|2024-12-05 00:45:00|4355.2|4346.2|4354.9|4345.9|4355.2|4346.2|4354.8|4345.8|0
1733359800000|2024-12-05 00:50:00|4355|4346|4354.8|4345.8|4355.1|4346.1|4354.4|4345.4|0
1733360100000|2024-12-05 00:55:00|4354.7|4345.7|4354.5|4345.5|4354.7|4345.7|4354.5|4345.5|0
1733360400000|2024-12-05 01:00:00|4354.6|4345.6|4358.2|4349.2|4358.3|4349.3|4354.2|4345.2|0
1733360700000|2024-12-05 01:05:00|4358.3|4349.3|4358.7|4349.7|4358.9|4349.9|4358.2|4349.2|0
1733361000000|2024-12-05 01:10:00|4358.8|4349.8|4358.5|4349.5|4359|4350|4358.5|4349.5|0
1733361300000|2024-12-05 01:15:00|4358.8|4349.8|4366.6|4362.6|4370.6|4366.6|4357.6|4349.8|785
1733361600000|2024-12-05 01:20:00|4367.1|4363.1|4361.1|4357.1|4367.6|4363.6|4358.6|4354.6|592
1733361900000|2024-12-05 01:25:00|4360.6|4356.6|4360.6|4356.6|4369.6|4365.6|4360.1|4356.1|613
1733362200000|2024-12-05 01:30:00|4359.6|4355.6|4378.1|4374.1|4383.1|4379.1|4354.6|4350.6|2812
1733362500000|2024-12-05 01:35:00|4377.1|4373.1|4377.6|4373.6|4386.6|4382.6|4370.6|4366.6|1354
1733362800000|2024-12-05 01:40:00|4377.1|4373.1|4383.1|4379.1|4387.6|4383.6|4371.6|4367.6|922
1733363100000|2024-12-05 01:45:00|4382.6|4378.6|4376.1|4372.1|4386.6|4382.6|4374.6|4370.6|936
1733363400000|2024-12-05 01:50:00|4376.6|4372.6|4370.6|4366.6|4384.6|4380.6|4370.6|4366.6|1242
1733363700000|2024-12-05 01:55:00|4369.6|4365.6|4360.6|4356.6|4370.6|4366.6|4345.6|4341.6|4678
1733364000000|2024-12-05 02:00:00|4361.6|4357.6|4355.1|4351.1|4362.6|4358.6|4347.6|4343.6|1997
1733364300000|2024-12-05 02:05:00|4355.6|4351.6|4365.1|4361.1|4366.6|4362.6|4353.6|4349.6|760
1733364600000|2024-12-05 02:10:00|4366.1|4362.1|4364.6|4360.6|4367.6|4363.6|4361.6|4357.6|786
1733364900000|2024-12-05 02:15:00|4365.1|4361.1|4364.6|4360.6|4366.6|4362.6|4355.6|4351.6|591
1733365200000|2024-12-05 02:20:00|4364.1|4360.1|4366.1|4362.1|4371.6|4367.6|4363.6|4359.6|425
1733365500000|2024-12-05 02:25:00|4366.6|4362.6|4363.6|4359.6|4368.6|4364.6|4359.6|4355.6|419
1733365800000|2024-12-05 02:30:00|4363.1|4359.1|4369.6|4365.6|4371.6|4367.6|4360.1|4356.1|411
1733366100000|2024-12-05 02:35:00|4370.1|4366.1|4379.1|4375.1|4379.6|4375.6|4368.1|4364.1|688
1733366400000|2024-12-05 02:40:00|4379.6|4375.6|4379.1|4375.1|4388.6|4384.6|4378.1|4374.1|1023
1733366700000|2024-12-05 02:45:00|4378.6|4374.6|4371.6|4367.6|4379.6|4375.6|4371.1|4367.1|441
1733367000000|2024-12-05 02:50:00|4372.1|4368.1|4366.6|4362.6|4377.6|4373.6|4366.6|4362.6|565
1733367300000|2024-12-05 02:55:00|4367.1|4363.1|4372.6|4368.6|4372.6|4368.6|4365.6|4361.6|595
1733367600000|2024-12-05 03:00:00|4371.6|4367.6|4378.6|4374.6|4381.6|4377.6|4370.6|4366.6|488
1733367900000|2024-12-05 03:05:00|4379.1|4375.1|4372.1|4368.1|4381.6|4377.6|4366.6|4362.6|489
1733368200000|2024-12-05 03:10:00|4371.6|4367.6|4369.6|4365.6|4374.6|4370.6|4368.6|4364.6|195
1733368500000|2024-12-05 03:15:00|4369.1|4365.1|4365.6|4361.6|4369.6|4365.6|4362.6|4358.6|606
1733368800000|2024-12-05 03:20:00|4366.1|4362.1|4373.6|4369.6|4374.6|4370.6|4365.6|4361.6|233
1733369100000|2024-12-05 03:25:00|4374.1|4370.1|4376.6|4372.6|4377.6|4373.6|4373.6|4369.6|190
1733369400000|2024-12-05 03:30:00|4376.1|4372.1|4379.1|4375.1|4381.6|4377.6|4371.6|4367.6|200
1733369700000|2024-12-05 03:35:00|4379.6|4375.6|4376.6|4372.6|4380.1|4376.1|4376.6|4372.6|79
1733370000000|2024-12-05 03:40:00|4377.1|4373.1|4379.6|4375.6|4381.6|4377.6|4377.1|4373.1|89
1733370300000|2024-12-05 03:45:00|4378.6|4374.6|4379.6|4375.6|4381.6|4377.6|4377.6|4373.6|105
1733370600000|2024-12-05 03:50:00|4379.1|4375.1|4375.6|4371.6|4379.6|4375.6|4375.6|4371.6|261
1733370900000|2024-12-05 03:55:00|4376.1|4372.1|4377.6|4373.6|4378.1|4374.1|4373.6|4369.6|226
1733371200000|2024-12-05 04:00:00|4378.1|4369.1|4377.7|4368.7|4378.1|4369.1|4377.6|4368.6|5
1733371500000|2024-12-05 04:05:00|4377.8|4368.8|4377.6|4368.6|4377.8|4368.8|4377.5|4368.5|0
1733371800000|2024-12-05 04:10:00|4377.5|4368.5|4377.1|4368.1|4377.5|4368.5|4377.1|4368.1|0
1733372100000|2024-12-05 04:15:00|4377.2|4368.2|4377.2|4368.2|4377.5|4368.5|4377.2|4368.2|0
1733372400000|2024-12-05 04:20:00|4377.3|4368.3|4377.3|4368.3|4377.5|4368.5|4377.3|4368.3|0
1733372700000|2024-12-05 04:25:00|4377.4|4368.4|4377|4368|4377.4|4368.4|4376.9|4367.9|0
1733373000000|2024-12-05 04:30:00|4376.9|4367.9|4376.8|4367.8|4377.2|4368.2|4376.8|4367.8|0
1733373300000|2024-12-05 04:35:00|4376.7|4367.7|4376.4|4367.4|4376.7|4367.7|4376.3|4367.3|0
1733373600000|2024-12-05 04:40:00|4376.5|4367.5|4376.5|4367.5|4376.6|4367.6|4376.2|4367.2|0
1733373900000|2024-12-05 04:45:00|4376.4|4367.4|4376.9|4367.9|4377|4368|4376.4|4367.4|0
1733374200000|2024-12-05 04:50:00|4377|4368|4377.3|4368.3|4377.4|4368.4|4377|4368|0
1733374500000|2024-12-05 04:55:00|4377.2|4368.2|4377|4368|4377.2|4368.2|4377|4368|2
1733374800000|2024-12-05 05:00:00|4374.6|4370.6|4376.6|4372.6|4379.6|4375.6|4371.6|4367.6|801
1733375100000|2024-12-05 05:05:00|4376.1|4372.1|4378.6|4374.6|4379.1|4375.1|4372.6|4368.6|1121
1733375400000|2024-12-05 05:10:00|4379.1|4375.1|4373.6|4369.6|4380.6|4376.6|4372.1|4368.1|645
1733375700000|2024-12-05 05:15:00|4374.1|4370.1|4374.6|4370.6|4375.6|4371.6|4370.1|4366.1|492
1733376000000|2024-12-05 05:20:00|4375.1|4371.1|4365.6|4361.6|4375.1|4371.1|4365.6|4361.6|486
1733376300000|2024-12-05 05:25:00|4365.1|4361.1|4365.6|4361.6|4367.1|4363.1|4362.6|4358.6|583
1733376600000|2024-12-05 05:30:00|4366.6|4362.6|4366.6|4362.6|4368.6|4364.6|4363.6|4359.6|319
1733376900000|2024-12-05 05:35:00|4366.1|4362.1|4363.6|4359.6|4367.6|4363.6|4361.1|4357.1|474
1733377200000|2024-12-05 05:40:00|4364.6|4360.6|4370.1|4366.1|4372.6|4368.6|4363.1|4359.1|375
1733377500000|2024-12-05 05:45:00|4369.6|4365.6|4372.6|4368.6|4374.6|4370.6|4363.1|4359.1|409
1733377800000|2024-12-05 05:50:00|4373.1|4369.1|4371.1|4367.1|4374.6|4370.6|4364.6|4360.6|382
1733378100000|2024-12-05 05:55:00|4371.6|4367.6|4370.6|4366.6|4372.6|4368.6|4368.6|4364.6|318
1733378400000|2024-12-05 06:00:00|4369.6|4365.6|4363.1|4359.1|4371.1|4367.1|4362.1|4358.1|314
1733378700000|2024-12-05 06:05:00|4363.6|4359.6|4367.1|4363.1|4367.6|4363.6|4359.1|4355.1|448
1733379000000|2024-12-05 06:10:00|4367.6|4363.6|4367.1|4363.1|4371.6|4367.6|4365.6|4361.6|419
1733379300000|2024-12-05 06:15:00|4367.6|4363.6|4365.6|4361.6|4368.6|4364.6|4365.1|4361.1|165
1733379600000|2024-12-05 06:20:00|4365.1|4361.1|4365.6|4361.6|4367.1|4363.1|4361.6|4357.6|138
1733379900000|2024-12-05 06:25:00|4366.1|4362.1|4361.6|4357.6|4366.6|4362.6|4357.6|4353.6|428
1733380200000|2024-12-05 06:30:00|4361.1|4357.1|4365.1|4361.1|4366.1|4362.1|4360.6|4356.6|223
1733380500000|2024-12-05 06:35:00|4365.6|4361.6|4366.6|4362.6|4368.1|4364.1|4362.1|4358.1|223
1733380800000|2024-12-05 06:40:00|4367.1|4363.1|4366.6|4362.6|4369.6|4365.6|4365.1|4361.1|377
1733381100000|2024-12-05 06:45:00|4367.1|4363.1|4365.1|4361.1|4367.6|4363.6|4364.6|4360.6|169
1733381400000|2024-12-05 06:50:00|4365.6|4361.6|4366.6|4362.6|4367.6|4363.6|4364.6|4360.6|239
1733381700000|2024-12-05 06:55:00|4367.1|4363.1|4369.6|4365.6|4370.6|4366.6|4366.6|4362.6|396
1733382000000|2024-12-05 07:00:00|4368.6|4364.6|4369.6|4365.6|4370.1|4366.1|4365.6|4361.6|201
1733382300000|2024-12-05 07:05:00|4370.1|4366.1|4367.6|4363.6|4370.1|4366.1|4364.6|4360.6|498
1733382600000|2024-12-05 07:10:00|4368.6|4364.6|4367.6|4363.6|4369.6|4365.6|4366.1|4362.1|222
1733382900000|2024-12-05 07:15:00|4367.1|4363.1|4377.1|4373.1|4378.6|4374.6|4367.1|4363.1|308
1733383200000|2024-12-05 07:20:00|4377.6|4373.6|4376.6|4372.6|4378.6|4374.6|4373.6|4369.6|212
1733383500000|2024-12-05 07:25:00|4376.1|4372.1|4374.1|4370.1|4376.6|4372.6|4371.6|4367.6|362
1733383800000|2024-12-05 07:30:00|4373.6|4369.6|4370.6|4366.6|4375.6|4371.6|4370.6|4366.6|274
1733384100000|2024-12-05 07:35:00|4370.1|4366.1|4370.6|4366.6|4371.1|4367.1|4367.6|4363.6|221
1733384400000|2024-12-05 07:40:00|4370.1|4366.1|4370.6|4366.6|4372.6|4368.6|4370.1|4366.1|167
1733384700000|2024-12-05 07:45:00|4371.1|4367.1|4367.6|4363.6|4372.6|4368.6|4366.6|4362.6|338
1733385000000|2024-12-05 07:50:00|4368.6|4364.6|4365.6|4361.6|4369.6|4365.6|4364.6|4360.6|473
1733385300000|2024-12-05 07:55:00|4365.1|4361.1|4365.6|4361.6|4366.6|4362.6|4364.6|4360.6|389
1733385600000|2024-12-05 08:00:00|4364.6|4360.6|4367.6|4363.6|4369.6|4365.6|4361.6|4357.6|527
1733385900000|2024-12-05 08:05:00|4367.1|4363.1|4369.1|4365.1|4370.6|4366.6|4364.1|4360.1|1239
1733386200000|2024-12-05 08:10:00|4368.6|4364.6|4368.6|4364.6|4369.6|4365.6|4365.6|4361.6|1397
1733386500000|2024-12-05 08:15:00|4369.6|4365.6|4371.6|4367.6|4373.6|4369.6|4368.6|4364.6|656
1733386800000|2024-12-05 08:20:00|4371.1|4367.1|4373.6|4369.6|4374.6|4370.6|4370.6|4366.6|225
1733387100000|2024-12-05 08:25:00|4374.1|4370.1|4379.1|4375.1|4380.6|4376.6|4374.1|4370.1|426
1733387400000|2024-12-05 08:30:00|4381|4372|4380.6|4371.6|4381.2|4372.2|4380.2|4371.2|0
1733387700000|2024-12-05 08:35:00|4380.7|4371.7|4380.5|4371.5|4380.9|4371.9|4380.2|4371.2|0
1733388000000|2024-12-05 08:40:00|4380.6|4371.6|4380.4|4371.4|4380.9|4371.9|4380.1|4371.1|0
1733388300000|2024-12-05 08:45:00|4380.5|4371.5|4380.8|4371.8|4380.8|4371.8|4380.1|4371.1|0
1733388600000|2024-12-05 08:50:00|4380.9|4371.9|4380.6|4371.6|4381.3|4372.3|4380.4|4371.4|0
1733388900000|2024-12-05 08:55:00|4380.5|4371.5|4381|4372|4381|4372|4380.2|4371.2|0
1733389200000|2024-12-05 09:00:00|4380.9|4371.9|4380.9|4371.9|4381.2|4372.2|4380.4|4371.4|0
1733389500000|2024-12-05 09:05:00|4380.8|4371.8|4379.6|4370.6|4381.1|4372.1|4379.3|4370.3|0
1733389800000|2024-12-05 09:10:00|4379.5|4370.5|4380.6|4371.6|4380.6|4371.6|4379.4|4370.4|0
1733390100000|2024-12-05 09:15:00|4373.6|4367.6|4382.1|4376.1|4387.6|4381.6|4371.6|4365.6|207
1733390400000|2024-12-05 09:20:00|4381.6|4375.6|4376.6|4370.6|4382.6|4376.6|4375.6|4369.6|64
1733390700000|2024-12-05 09:25:00|4376.1|4370.1|4376.6|4370.6|4376.6|4370.6|4374.6|4368.6|58
1733391000000|2024-12-05 09:30:00|4376.1|4370.1|4378.6|4372.6|4380.1|4374.1|4375.6|4369.6|34
1733391300000|2024-12-05 09:35:00|4378.1|4372.1|4377.6|4371.6|4379.1|4373.1|4375.6|4369.6|12
1733391600000|2024-12-05 09:40:00|4378.1|4372.1|4378.6|4372.6|4381.1|4375.1|4377.6|4371.6|16
1733391900000|2024-12-05 09:45:00|4379.1|4373.1|4377.1|4371.1|4379.1|4373.1|4376.6|4370.6|18
1733392200000|2024-12-05 09:50:00|4376.6|4370.6|4375.6|4369.6|4377.6|4371.6|4374.1|4368.1|5
1733392500000|2024-12-05 09:55:00|4375.1|4369.1|4378.6|4372.6|4379.6|4373.6|4375.1|4369.1|11
1733392800000|2024-12-05 10:00:00|4379.1|4373.1|4379.6|4373.6|4380.6|4374.6|4378.6|4372.6|12
1733393100000|2024-12-05 10:05:00|4380.1|4374.1|4379.1|4373.1|4381.6|4375.6|4377.6|4371.6|15
1733393400000|2024-12-05 10:10:00|4379.6|4373.6|4380.6|4374.6|4381.1|4375.1|4379.6|4373.6|12
1733393700000|2024-12-05 10:15:00|4381.1|4374.1|4380.1|4372.1|4382.1|4375.1|4379.1|4372.1|19
1733394000000|2024-12-05 10:20:00|4379.1|4373.1|4380.1|4373.1|4383.1|4375.1|4379.1|4372.1|22
1733394300000|2024-12-05 10:25:00|4381.1|4372.1|4381.1|4374.1|4382.1|4375.1|4380.1|4372.1|19
1733394600000|2024-12-05 10:30:00|4380.1|4373.1|4381.1|4374.1|4383.1|4376.1|4380.1|4372.1|39
1733394900000|2024-12-05 10:35:00|4382.1|4375.1|4381.1|4374.1|4382.1|4375.1|4379.1|4372.1|22
1733395200000|2024-12-05 10:40:00|4380.1|4373.1|4380.1|4373.1|4381.1|4374.1|4380.1|4373.1|19
1733395500000|2024-12-05 10:45:00|4379.1|4372.1|4380.1|4372.1|4381.1|4373.1|4378.1|4371.1|8
1733395800000|2024-12-05 10:50:00|4379.1|4373.1|4377.1|4370.1|4380.1|4373.1|4377.1|4370.1|13
1733396100000|2024-12-05 10:55:00|4378.1|4371.1|4376.1|4369.1|4379.1|4372.1|4375.1|4368.1|44
1733396400000|2024-12-05 11:00:00|4375.1|4368.1|4377.1|4370.1|4378.1|4371.1|4375.1|4368.1|45
1733396700000|2024-12-05 11:05:00|4378.1|4371.1|4377.1|4370.1|4378.1|4371.1|4377.1|4369.1|2
1733397000000|2024-12-05 11:10:00|4378.1|4371.1|4378.1|4371.1|4378.1|4371.1|4377.1|4370.1|0
1733397300000|2024-12-05 11:15:00|4379.1|4372.1|4378.1|4371.1|4379.1|4372.1|4377.1|4370.1|38
1733397600000|2024-12-05 11:20:00|4379.1|4372.1|4378.1|4371.1|4379.1|4372.1|4378.1|4371.1|39
1733397900000|2024-12-05 11:25:00|4379.1|4372.1|4377.1|4370.1|4379.1|4372.1|4377.1|4370.1|14
1733398200000|2024-12-05 11:30:00|4378.1|4371.1|4379.1|4372.1|4379.1|4372.1|4376.1|4369.1|3
1733398500000|2024-12-05 11:35:00|4380.1|4373.1|4380.1|4373.1|4380.1|4373.1|4378.1|4371.1|13
1733398800000|2024-12-05 11:40:00|4379.1|4372.1|4379.1|4372.1|4380.1|4373.1|4379.1|4372.1|3
1733399100000|2024-12-05 11:45:00|4380.1|4371.1|4378.1|4371.1|4380.1|4371.1|4377.1|4370.1|8
1733399400000|2024-12-05 11:50:00|4379.1|4372.1|4378.1|4371.1|4379.1|4372.1|4377.1|4370.1|6
1733399700000|2024-12-05 11:55:00|4377.1|4370.1|4377.1|4370.1|4379.1|4372.1|4377.1|4369.1|3
1733400000000|2024-12-05 12:00:00|4376.1|4369.1|4377.1|4370.1|4378.1|4371.1|4376.1|4369.1|13
1733400300000|2024-12-05 12:05:00|4378.1|4371.1|4379.1|4371.1|4380.1|4373.1|4377.1|4371.1|7
1733400600000|2024-12-05 12:10:00|4378.1|4372.1|4378.1|4371.1|4379.1|4372.1|4378.1|4371.1|7
1733400900000|2024-12-05 12:15:00|4379.1|4370.1|4376.1|4369.1|4379.1|4371.1|4375.1|4368.1|8
1733401200000|2024-12-05 12:20:00|4375.1|4368.1|4374.1|4367.1|4376.1|4369.1|4374.1|4367.1|9
1733401500000|2024-12-05 12:25:00|4375.1|4366.1|4372.1|4365.1|4375.1|4367.1|4372.1|4365.1|11
1733401800000|2024-12-05 12:30:00|4371.1|4364.1|4374.1|4367.1|4374.1|4367.1|4370.1|4363.1|34
1733402100000|2024-12-05 12:35:00|4373.1|4366.1|4374.1|4366.1|4374.1|4367.1|4373.1|4366.1|5
1733402400000|2024-12-05 12:40:00|4375.1|4367.1|4376.1|4369.1|4376.1|4369.1|4375.1|4367.1|5
1733402700000|2024-12-05 12:45:00|4375.1|4368.1|4376.1|4369.1|4377.1|4370.1|4375.1|4368.1|24
1733403000000|2024-12-05 12:50:00|4377.1|4370.1|4377.1|4370.1|4377.1|4370.1|4376.1|4369.1|4
1733403300000|2024-12-05 12:55:00|4376.1|4369.1|4380.1|4373.1|4380.1|4373.1|4376.1|4369.1|28
1733403600000|2024-12-05 13:00:00|4379.1|4372.1|4378.1|4371.1|4380.1|4373.1|4378.1|4371.1|46
1733403900000|2024-12-05 13:05:00|4379.1|4372.1|4378.1|4371.1|4380.1|4373.1|4378.1|4371.1|40
1733404200000|2024-12-05 13:10:00|4379.1|4372.1|4379.1|4372.1|4379.1|4372.1|4378.1|4371.1|32
1733404500000|2024-12-05 13:15:00|4378.1|4371.1|4378.1|4371.1|4379.1|4372.1|4377.1|4370.1|33
1733404800000|2024-12-05 13:20:00|4377.1|4370.1|4376.1|4369.1|4377.1|4370.1|4376.1|4369.1|18
1733405100000|2024-12-05 13:25:00|4375.1|4368.1|4377.1|4369.1|4378.1|4370.1|4375.1|4368.1|23
1733405400000|2024-12-05 13:30:00|4378.1|4370.1|4381.1|4374.1|4384.1|4376.1|4378.1|4369.1|38
1733405700000|2024-12-05 13:35:00|4382.1|4373.1|4380.1|4372.1|4382.1|4374.1|4380.1|4372.1|3
1733406000000|2024-12-05 13:40:00|4379.1|4371.1|4378.1|4371.1|4380.1|4373.1|4378.1|4370.1|9
1733406300000|2024-12-05 13:45:00|4379.1|4372.1|4380.1|4373.1|4381.1|4374.1|4378.1|4371.1|15
1733406600000|2024-12-05 13:50:00|4379.1|4372.1|4381.1|4374.1|4382.1|4374.1|4379.1|4372.1|6
1733406900000|2024-12-05 13:55:00|4382.1|4375.1|4381.6|4375.6|4383.1|4376.1|4381.1|4374.1|9
1733407200000|2024-12-05 14:00:00|4382.1|4376.1|4380.6|4374.6|4383.6|4377.6|4380.1|4374.1|9
1733407500000|2024-12-05 14:05:00|4379.6|4373.6|4383.6|4377.6|4383.6|4377.6|4379.6|4373.6|19
1733407800000|2024-12-05 14:10:00|4384.1|4378.1|4383.6|4377.6|4384.6|4378.6|4381.6|4375.6|20
1733408100000|2024-12-05 14:15:00|4384.1|4378.1|4382.6|4376.6|4385.6|4379.6|4382.6|4376.6|12
1733408400000|2024-12-05 14:20:00|4383.1|4377.1|4379.6|4373.6|4383.6|4377.6|4378.6|4372.6|15
1733408700000|2024-12-05 14:25:00|4379.1|4373.1|4379.1|4373.1|4380.6|4374.6|4378.6|4372.6|4
1733409000000|2024-12-05 14:30:00|4379.6|4373.6|4394.1|4388.1|4394.6|4388.6|4377.1|4371.1|662
1733409300000|2024-12-05 14:35:00|4393.6|4387.6|4388.6|4382.6|4394.6|4388.6|4387.6|4381.6|210
1733409600000|2024-12-05 14:40:00|4388.1|4382.1|4392.1|4386.1|4393.6|4387.6|4388.1|4382.1|168
1733409900000|2024-12-05 14:45:00|4391.6|4385.6|4388.6|4382.6|4392.1|4386.1|4387.6|4381.6|59
1733410200000|2024-12-05 14:50:00|4388.1|4382.1|4389.6|4383.6|4390.6|4384.6|4386.6|4380.6|45
1733410500000|2024-12-05 14:55:00|4389.1|4383.1|4390.6|4384.6|4392.6|4386.6|4388.6|4382.6|72
1733410800000|2024-12-05 15:00:00|4389.6|4383.6|4392.1|4386.1|4393.6|4387.6|4387.6|4381.6|242
1733411100000|2024-12-05 15:05:00|4391.6|4385.6|4395.6|4389.6|4398.1|4392.1|4391.6|4385.6|215
1733411400000|2024-12-05 15:10:00|4396.1|4390.1|4391.1|4385.1|4397.1|4391.1|4390.1|4384.1|55
1733411700000|2024-12-05 15:15:00|4391.6|4385.6|4394.6|4388.6|4395.6|4389.6|4391.1|4385.1|21
1733412000000|2024-12-05 15:20:00|4393.6|4387.6|4399.6|4393.6|4399.6|4393.6|4393.6|4387.6|177
1733412300000|2024-12-05 15:25:00|4399.1|4393.1|4394.6|4388.6|4401.1|4395.1|4393.6|4387.6|206
1733412600000|2024-12-05 15:30:00|4394.1|4388.1|4395.6|4389.6|4396.6|4390.6|4392.6|4386.6|74
1733412900000|2024-12-05 15:35:00|4396.1|4390.1|4393.1|4387.1|4397.6|4391.6|4392.6|4386.6|97
1733413200000|2024-12-05 15:40:00|4393.6|4387.6|4391.1|4385.1|4393.6|4387.6|4388.6|4382.6|39
1733413500000|2024-12-05 15:45:00|4391.6|4385.6|4389.1|4383.1|4392.1|4386.1|4387.6|4381.6|52
1733413800000|2024-12-05 15:50:00|4388.6|4382.6|4392.1|4386.1|4392.6|4386.6|4388.6|4382.6|26
1733414100000|2024-12-05 15:55:00|4391.6|4385.6|4391.6|4385.6|4393.1|4387.1|4388.6|4382.6|23
1733414400000|2024-12-05 16:00:00|4392.1|4386.1|4393.1|4387.1|4394.1|4388.1|4390.6|4384.6|41
1733414700000|2024-12-05 16:05:00|4393.6|4387.6|4393.6|4387.6|4397.6|4391.6|4393.6|4387.6|47
1733415000000|2024-12-05 16:10:00|4394.6|4388.6|4393.6|4387.6|4395.6|4389.6|4392.6|4386.6|121
1733415300000|2024-12-05 16:15:00|4393.1|4387.1|4392.6|4386.6|4394.1|4388.1|4391.6|4385.6|78
1733415600000|2024-12-05 16:20:00|4393.6|4387.6|4392.6|4386.6|4393.6|4387.6|4389.6|4383.6|56
1733415900000|2024-12-05 16:25:00|4392.1|4386.1|4390.6|4384.6|4392.6|4386.6|4389.6|4383.6|30
1733416200000|2024-12-05 16:30:00|4391.1|4385.1|4391.6|4385.6|4394.1|4388.1|4388.6|4382.6|96
1733416500000|2024-12-05 16:35:00|4391.1|4385.1|4392.6|4386.6|4393.6|4387.6|4389.6|4383.6|50
1733416800000|2024-12-05 16:40:00|4392.1|4386.1|4390.6|4384.6|4392.6|4386.6|4390.6|4384.6|30
1733417100000|2024-12-05 16:45:00|4390.1|4384.1|4391.1|4385.1|4392.6|4386.6|4389.6|4383.6|15
1733417400000|2024-12-05 16:50:00|4390.6|4384.6|4391.6|4385.6|4392.6|4386.6|4390.1|4384.1|11
1733417700000|2024-12-05 16:55:00|4391.1|4385.1|4391.1|4385.1|4392.6|4386.6|4390.6|4384.6|9
1733418000000|2024-12-05 17:00:00|4391.6|4385.6|4389.6|4383.6|4391.6|4385.6|4388.6|4382.6|13
1733418300000|2024-12-05 17:05:00|4389.1|4383.1|4391.6|4385.6|4391.6|4385.6|4389.1|4383.1|11
1733418600000|2024-12-05 17:10:00|4390.6|4384.6|4389.1|4383.1|4391.6|4385.6|4388.1|4382.1|12
1733418900000|2024-12-05 17:15:00|4389.6|4383.6|4387.1|4381.1|4389.6|4383.6|4387.1|4381.1|13
1733419200000|2024-12-05 17:20:00|4386.6|4380.6|4384.6|4378.6|4387.6|4381.6|4384.6|4378.6|32
1733419500000|2024-12-05 17:25:00|4383.6|4377.6|4385.1|4379.1|4385.6|4379.6|4383.6|4377.6|14
1733419800000|2024-12-05 17:30:00|4384.6|4378.6|4383.6|4377.6|4384.6|4378.6|4382.6|4376.6|10
1733420100000|2024-12-05 17:35:00|4384.6|4378.6|4382.6|4376.6|4385.1|4379.1|4381.1|4375.1|48
1733420400000|2024-12-05 17:40:00|4382.1|4376.1|4384.1|4378.1|4384.1|4378.1|4380.6|4374.6|33
1733420700000|2024-12-05 17:45:00|4384.6|4378.6|4383.6|4377.6|4385.6|4379.6|4383.6|4377.6|13
1733421000000|2024-12-05 17:50:00|4384.1|4378.1|4385.6|4379.6|4385.6|4379.6|4383.6|4377.6|10
1733421300000|2024-12-05 17:55:00|4385.1|4379.1|4384.6|4378.6|4385.6|4379.6|4383.6|4377.6|5
1733421600000|2024-12-05 18:00:00|4384.1|4378.1|4383.6|4377.6|4384.6|4378.6|4383.6|4377.6|25
1733421900000|2024-12-05 18:05:00|4383.1|4377.1|4383.6|4377.6|4384.6|4378.6|4382.6|4376.6|21
1733422200000|2024-12-05 18:10:00|4383.1|4377.1|4382.6|4376.6|4383.6|4377.6|4382.6|4376.6|1
1733422500000|2024-12-05 18:15:00|4383.6|4377.6|4381.6|4375.6|4384.6|4378.6|4381.1|4375.1|16
1733422800000|2024-12-05 18:20:00|4381.1|4375.1|4375.6|4369.6|4382.1|4376.1|4375.6|4369.6|20
1733423100000|2024-12-05 18:25:00|4376.1|4370.1|4374.6|4368.6|4376.6|4370.6|4374.1|4368.1|49
1733423400000|2024-12-05 18:30:00|4374.1|4368.1|4376.6|4370.6|4377.1|4371.1|4373.1|4367.1|21
1733423700000|2024-12-05 18:35:00|4377.1|4371.1|4382.1|4376.1|4382.1|4376.1|4377.1|4371.1|11
1733424000000|2024-12-05 18:40:00|4381.6|4375.6|4381.1|4375.1|4382.6|4376.6|4381.1|4375.1|3
1733424300000|2024-12-05 18:45:00|4381.6|4375.6|4381.1|4375.1|4383.1|4377.1|4380.1|4374.1|22
1733424600000|2024-12-05 18:50:00|4380.6|4374.6|4380.6|4374.6|4382.1|4376.1|4380.1|4374.1|2
1733424900000|2024-12-05 18:55:00|4380.1|4374.1|4384.5|4375.5|4384.5|4377.6|4379.6|4373.6|81
1733425200000|2024-12-05 19:00:00|4384.6|4375.6|4382.8|4373.8|4385.1|4376.1|4382.7|4373.7|0
1733425500000|2024-12-05 19:05:00|4382.9|4373.9|4386.6|4377.6|4386.6|4377.6|4382.7|4373.7|0
1733425800000|2024-12-05 19:10:00|4386.5|4377.5|4386.3|4377.3|4386.5|4377.5|4385.1|4376.1|0
1733426100000|2024-12-05 19:15:00|4386.4|4377.4|4386.4|4377.4|4386.5|4377.5|4386.3|4377.3|0
1733426400000|2024-12-05 19:20:00|4386.3|4377.3|4387.3|4378.3|4387.6|4378.6|4386.3|4377.3|0
1733426700000|2024-12-05 19:25:00|4387.2|4378.2|4384.2|4375.2|4387.3|4378.3|4384.1|4375.1|0
1733427000000|2024-12-05 19:30:00|4384.1|4375.1|4384.2|4375.2|4384.5|4375.5|4384.1|4375.1|0
1733427300000|2024-12-05 19:35:00|4384.3|4375.3|4387|4378|4387.1|4378.1|4384.3|4375.3|0
1733427600000|2024-12-05 19:40:00|4386.9|4377.9|4386.2|4377.2|4387|4378|4386|4377|0
1733427900000|2024-12-05 19:45:00|4386.3|4377.3|4386.1|4377.1|4386.3|4377.3|4385.9|4376.9|0
1733428200000|2024-12-05 19:50:00|4387.3|4378.3|4387.3|4378.3|4388.5|4379.5|4386.6|4377.6|0
1733428500000|2024-12-05 19:55:00|4387.4|4378.4|4387.3|4378.3|4387.5|4378.5|4387.2|4378.2|0
1733428800000|2024-12-05 20:00:00|4387.2|4378.2|4388.5|4379.5|4388.5|4379.5|4387|4378|0
1733429100000|2024-12-05 20:05:00|4388.4|4379.4|4388.8|4379.8|4388.8|4379.8|4388.1|4379.1|0
1733429400000|2024-12-05 20:10:00|4388.7|4379.7|4388.3|4379.3|4388.7|4379.7|4388.2|4379.2|0
1733429700000|2024-12-05 20:15:00|4388.4|4379.4|4388.3|4379.3|4388.8|4379.8|4388.1|4379.1|0
1733430000000|2024-12-05 20:20:00|4388.2|4379.2|4388.8|4379.8|4389.7|4380.7|4388.2|4379.2|0
1733430300000|2024-12-05 20:25:00|4389.4|4380.4|4387.9|4378.9|4389.5|4380.5|4387.3|4378.3|0
1733430600000|2024-12-05 20:30:00|4388|4379|4388.9|4379.9|4388.9|4379.9|4387.2|4378.2|0
1733430900000|2024-12-05 20:35:00|4388.8|4379.8|4389.7|4380.7|4389.8|4380.8|4388.2|4379.2|0
1733431200000|2024-12-05 20:40:00|4390.3|4381.3|4392.2|4383.2|4392.2|4383.2|4389.7|4380.7|0
1733431500000|2024-12-05 20:45:00|4392.3|4383.3|4393.2|4384.2|4393.4|4384.4|4392.2|4383.2|0
1733431800000|2024-12-05 20:50:00|4393.3|4384.3|4389|4380|4393.4|4384.4|4388.9|4379.9|0
1733432100000|2024-12-05 20:55:00|4389.1|4380.1|4389.7|4380.7|4389.9|4380.9|4384.9|4375.9|0
1733432400000|2024-12-05 21:00:00|4389.4|4380.4|4387.6|4378.6|4389.5|4380.5|4387.2|4378.2|0
1733432700000|2024-12-05 21:05:00|4387.7|4378.7|4387|4378|4388.1|4379.1|4386.8|4377.8|0
1733433000000|2024-12-05 21:10:00|4386.9|4377.9|4387|4378|4387.1|4378.1|4386.5|4377.5|0
1733433300000|2024-12-05 21:15:00|4386.9|4377.9|4386.1|4377.1|4387.1|4378.1|4385.7|4376.7|0
1733433600000|2024-12-05 21:20:00|4386|4377|4386.9|4377.9|4387|4378|4385.8|4376.8|0
1733433900000|2024-12-05 21:25:00|4387|4378|4387.7|4378.7|4387.9|4378.9|4387|4378|0
1733434200000|2024-12-05 21:30:00|4387.8|4378.8|4388.2|4379.2|4388.2|4379.2|4387.7|4378.7|0
1733434500000|2024-12-05 21:35:00|4388.1|4379.1|4387.9|4378.9|4388.1|4379.1|4387.8|4378.8|0
1733434800000|2024-12-05 21:40:00|4388|4379|4388.1|4379.1|4388.2|4379.2|4387.5|4378.5|0
1733435100000|2024-12-05 21:45:00|4388|4379|4387.8|4378.8|4388.2|4379.2|4387.8|4378.8|0
1733435400000|2024-12-05 21:50:00|4387.7|4378.7|4388.2|4379.2|4388.2|4379.2|4387.7|4378.7|0
1733435700000|2024-12-05 21:55:00|4388.1|4379.1|4388|4379|4388.1|4379.1|4387.8|4378.8|0
1733436000000|2024-12-05 22:00:00|4387.9|4378.9|4387.9|4378.9|4388|4379|4387.9|4378.9|0
1733436300000|2024-12-05 22:05:00|4388|4379|4387.9|4378.9|4388|4379|4387.9|4378.9|0
1733436600000|2024-12-05 22:10:00|4387.8|4378.8|4387.9|4378.9|4387.9|4378.9|4387.8|4378.8|0
1733436900000|2024-12-05 22:15:00|4387.8|4378.8|4387.6|4378.6|4387.9|4378.9|4387.6|4378.6|0
1733437200000|2024-12-05 22:20:00|4387.7|4378.7|4387.8|4378.8|4387.8|4378.8|4387.7|4378.7|0
1733437500000|2024-12-05 22:25:00|4387.6|4378.6|4387.5|4378.5|4387.9|4378.9|4387.2|4378.2|0
1733437800000|2024-12-05 22:30:00|4387.6|4378.6|4387.6|4378.6|4387.6|4378.6|4387.6|4378.6|0
1733438100000|2024-12-05 22:35:00|4387.7|4378.7|4387.8|4378.8|4387.8|4378.8|4387.7|4378.7|0
1733439000000|2024-12-05 22:50:00|4387.9|4378.9|4387.8|4378.8|4387.9|4378.9|4387.8|4378.8|0
1733439300000|2024-12-05 22:55:00|4387.7|4378.7|4387.7|4378.7|4387.8|4378.8|4387.7|4378.7|0
1733439600000|2024-12-05 23:00:00|4387.4|4378.4|4386.4|4377.4|4387.9|4378.9|4386.4|4377.4|0
1733439900000|2024-12-05 23:05:00|4386.5|4377.5|4384.9|4375.9|4386.7|4377.7|4384.7|4375.7|0
1733440200000|2024-12-05 23:10:00|4384.8|4375.8|4386.2|4377.2|4386.9|4377.9|4384.8|4375.8|0
1733440500000|2024-12-05 23:15:00|4386.3|4377.3|4386.4|4377.4|4386.7|4377.7|4386.2|4377.2|0
1733440800000|2024-12-05 23:20:00|4386.5|4377.5|4386.8|4377.8|4386.9|4377.9|4386.2|4377.2|0
1733441100000|2024-12-05 23:25:00|4386.9|4377.9|4387|4378|4387.4|4378.4|4386.8|4377.8|0
1733441400000|2024-12-05 23:30:00|4387.1|4378.1|4387.3|4378.3|4387.4|4378.4|4387.1|4378.1|0
1733441700000|2024-12-05 23:35:00|4387.2|4378.2|4386.7|4377.7|4387.2|4378.2|4386.3|4377.3|0
1733442000000|2024-12-05 23:40:00|4386.8|4377.8|4387.3|4378.3|4387.3|4378.3|4386.8|4377.8|0
1733442300000|2024-12-05 23:45:00|4387.2|4378.2|4387.7|4378.7|4387.9|4378.9|4387.1|4378.1|0
1733442600000|2024-12-05 23:50:00|4387.8|4378.8|4387.8|4378.8|4387.8|4378.8|4387.5|4378.5|0
1733442900000|2024-12-05 23:55:00|4387.7|4378.7|4387.7|4378.7|4387.8|4378.8|4387.4|4378.4|0
1733443200000|2024-12-06 00:00:00|4387.6|4378.6|4385.4|4376.4|4387.7|4378.7|4385.2|4376.2|0
1733443500000|2024-12-06 00:05:00|4385.5|4376.5|4384.7|4375.7|4385.6|4376.6|4384.5|4375.5|0
1733443800000|2024-12-06 00:10:00|4384.8|4375.8|4385.5|4376.5|4385.6|4376.6|4384.7|4375.7|0
1733444100000|2024-12-06 00:15:00|4385.4|4376.4|4386.2|4377.2|4386.2|4377.2|4385|4376|0
1733444400000|2024-12-06 00:20:00|4386.1|4377.1|4385.9|4376.9|4386.2|4377.2|4385.9|4376.9|0
1733444700000|2024-12-06 00:25:00|4385.8|4376.8|4385.6|4376.6|4385.9|4376.9|4385.4|4376.4|0
1733445000000|2024-12-06 00:30:00|4385.7|4376.7|4385.7|4376.7|4386|4377|4385.6|4376.6|0
1733445300000|2024-12-06 00:35:00|4385.6|4376.6|4385.5|4376.5|4385.7|4376.7|4385.3|4376.3|0
1733445600000|2024-12-06 00:40:00|4385.4|4376.4|4385.8|4376.8|4386.1|4377.1|4385.3|4376.3|0
1733445900000|2024-12-06 00:45:00|4385.9|4376.9|4386.1|4377.1|4386.1|4377.1|4385.7|4376.7|0
1733446200000|2024-12-06 00:50:00|4386|4377|4385.4|4376.4|4386|4377|4385.4|4376.4|0
1733446500000|2024-12-06 00:55:00|4385.5|4376.5|4385.8|4376.8|4385.9|4376.9|4385.5|4376.5|0
1733446800000|2024-12-06 01:00:00|4385.7|4376.7|4385.7|4376.7|4385.8|4376.8|4385.2|4376.2|0
1733447100000|2024-12-06 01:05:00|4385.5|4376.5|4385.7|4376.7|4385.7|4376.7|4385.1|4376.1|0
1733447400000|2024-12-06 01:10:00|4385.8|4376.8|4385.8|4376.8|4386.1|4377.1|4385.7|4376.7|0
1733447700000|2024-12-06 01:15:00|4385.9|4376.9|4390.6|4386.6|4391.6|4387.6|4376.6|4372.6|488
1733448000000|2024-12-06 01:20:00|4390.1|4386.1|4390.6|4386.6|4391.1|4387.1|4381.6|4377.6|334
1733448300000|2024-12-06 01:25:00|4390.1|4386.1|4385.1|4381.1|4390.6|4386.6|4384.1|4380.1|529
1733448600000|2024-12-06 01:30:00|4386.6|4382.6|4386.6|4382.6|4394.6|4390.6|4380.6|4376.6|2520
1733448900000|2024-12-06 01:35:00|4388.6|4384.6|4386.1|4382.1|4391.6|4387.6|4382.6|4378.6|1008
1733449200000|2024-12-06 01:40:00|4385.6|4381.6|4379.1|4375.1|4386.6|4382.6|4372.1|4368.1|1021
1733449500000|2024-12-06 01:45:00|4378.6|4374.6|4364.6|4360.6|4380.1|4376.1|4361.6|4357.6|2313
1733449800000|2024-12-06 01:50:00|4363.6|4359.6|4372.1|4368.1|4381.6|4377.6|4362.6|4358.6|1128
1733450100000|2024-12-06 01:55:00|4371.6|4367.6|4376.6|4372.6|4381.6|4377.6|4371.1|4367.1|713
1733450400000|2024-12-06 02:00:00|4376.1|4372.1|4367.7|4363.7|4376.1|4372.1|4365.6|4361.6|1199
1733450700000|2024-12-06 02:05:00|4367.2|4363.2|4365.2|4361.2|4372.2|4368.2|4364.2|4360.2|896
1733451000000|2024-12-06 02:10:00|4366.2|4362.2|4367.2|4363.2|4375.2|4371.2|4365.2|4361.2|636
1733451300000|2024-12-06 02:15:00|4366.7|4362.7|4367.2|4363.2|4371.7|4367.7|4356.2|4352.2|1111
1733451600000|2024-12-06 02:20:00|4368.2|4364.2|4371.2|4367.2|4374.2|4370.2|4364.2|4360.2|478
1733451900000|2024-12-06 02:25:00|4370.2|4366.2|4387.7|4383.7|4388.2|4384.2|4367.7|4363.7|1134
1733452200000|2024-12-06 02:30:00|4388.2|4384.2|4384.2|4380.2|4389.2|4385.2|4382.2|4378.2|888
1733452500000|2024-12-06 02:35:00|4383.7|4379.7|4391.7|4387.7|4392.2|4388.2|4378.2|4374.2|860
1733452800000|2024-12-06 02:40:00|4391.2|4387.2|4419.2|4415.2|4419.2|4415.2|4390.2|4386.2|3830
1733453100000|2024-12-06 02:45:00|4417.2|4413.2|4419.2|4415.2|4428.7|4424.7|4413.2|4409.2|2698
1733453400000|2024-12-06 02:50:00|4418.7|4414.7|4414.2|4410.2|4424.2|4420.2|4413.2|4409.2|1142
1733453700000|2024-12-06 02:55:00|4414.7|4410.7|4421.2|4417.2|4421.2|4417.2|4412.2|4408.2|939
1733454000000|2024-12-06 03:00:00|4422.2|4418.2|4440.2|4436.2|4451.2|4447.2|4418.2|4414.2|4087
1733454300000|2024-12-06 03:05:00|4441.2|4437.2|4433.7|4429.7|4444.2|4440.2|4429.2|4425.2|1386
1733454600000|2024-12-06 03:10:00|4433.2|4429.2|4442.7|4438.7|4446.2|4442.2|4433.2|4429.2|1749
1733454900000|2024-12-06 03:15:00|4442.2|4438.2|4452.2|4448.2|4457.2|4453.2|4436.2|4432.2|3291
1733455200000|2024-12-06 03:20:00|4451.2|4447.2|4460.2|4456.2|4464.2|4460.2|4449.2|4445.2|1332
1733455500000|2024-12-06 03:25:00|4459.7|4455.7|4459.2|4455.2|4474.2|4470.2|4458.7|4454.7|3346
1733455800000|2024-12-06 03:30:00|4460.2|4456.2|4457.7|4453.7|4462.2|4458.2|4452.2|4448.2|1056
1733456100000|2024-12-06 03:35:00|4457.2|4453.2|4455.2|4451.2|4458.2|4454.2|4454.2|4450.2|1423
1733456400000|2024-12-06 03:40:00|4454.2|4450.2|4457.7|4453.7|4459.2|4455.2|4453.2|4449.2|1024
1733456700000|2024-12-06 03:45:00|4457.2|4453.2|4446.2|4442.2|4458.2|4454.2|4445.2|4441.2|671
1733457000000|2024-12-06 03:50:00|4445.7|4441.7|4445.2|4441.2|4447.7|4443.7|4440.2|4436.2|630
1733457300000|2024-12-06 03:55:00|4444.7|4440.7|4449.7|4445.7|4450.2|4446.2|4444.2|4440.2|266
1733457600000|2024-12-06 04:00:00|4450.2|4441.2|4449.4|4440.4|4450.2|4441.2|4449.3|4440.3|0
1733457900000|2024-12-06 04:05:00|4449.5|4440.5|4449.7|4440.7|4449.8|4440.8|4449.3|4440.3|0
1733458200000|2024-12-06 04:10:00|4449.6|4440.6|4449.4|4440.4|4449.6|4440.6|4449.3|4440.3|0
1733458500000|2024-12-06 04:15:00|4449.5|4440.5|4449.6|4440.6|4449.6|4440.6|4449.3|4440.3|0
1733458800000|2024-12-06 04:20:00|4449.5|4440.5|4449.5|4440.5|4449.7|4440.7|4449.5|4440.5|0
1733459100000|2024-12-06 04:25:00|4449.4|4440.4|4449.5|4440.5|4449.5|4440.5|4449.1|4440.1|0
1733459400000|2024-12-06 04:30:00|4449.4|4440.4|4449.8|4440.8|4449.9|4440.9|4449.4|4440.4|0
1733459700000|2024-12-06 04:35:00|4449.7|4440.7|4449.8|4440.8|4449.9|4440.9|4449.6|4440.6|0
1733460000000|2024-12-06 04:40:00|4449.9|4440.9|4450.6|4441.6|4450.6|4441.6|4449.9|4440.9|0
1733460300000|2024-12-06 04:45:00|4450.5|4441.5|4450.9|4441.9|4450.9|4441.9|4450.4|4441.4|0
1733460600000|2024-12-06 04:50:00|4450.8|4441.8|4451|4442|4451.3|4442.3|4450.8|4441.8|0
1733460900000|2024-12-06 04:55:00|4451.1|4442.1|4451.2|4442.2|4451.3|4442.3|4450.9|4441.9|6
1733461200000|2024-12-06 05:00:00|4451.3|4442.3|4436.7|4432.7|4453.2|4449.2|4435.2|4431.2|1249
1733461500000|2024-12-06 05:05:00|4436.2|4432.2|4440.7|4436.7|4440.7|4436.7|4432.7|4428.7|894
1733461800000|2024-12-06 05:10:00|4441.2|4437.2|4441.2|4437.2|4446.7|4442.7|4438.2|4434.2|639
1733462100000|2024-12-06 05:15:00|4440.7|4436.7|4444.2|4440.2|4447.7|4443.7|4439.2|4435.2|590
1733462400000|2024-12-06 05:20:00|4445.2|4441.2|4441.7|4437.7|4448.2|4444.2|4441.2|4437.2|466
1733462700000|2024-12-06 05:25:00|4441.2|4437.2|4443.7|4439.7|4445.7|4441.7|4439.2|4435.2|369
1733463000000|2024-12-06 05:30:00|4443.2|4439.2|4453.2|4449.2|4454.2|4450.2|4440.2|4436.2|701
1733463300000|2024-12-06 05:35:00|4452.7|4448.7|4452.2|4448.2|4455.2|4451.2|4448.7|4444.7|328
1733463600000|2024-12-06 05:40:00|4451.7|4447.7|4451.2|4447.2|4458.7|4454.7|4450.2|4446.2|545
1733463900000|2024-12-06 05:45:00|4451.7|4447.7|4445.2|4441.2|4453.7|4449.7|4444.2|4440.2|403
1733464200000|2024-12-06 05:50:00|4445.7|4441.7|4457.7|4453.7|4458.2|4454.2|4445.2|4441.2|430
1733464500000|2024-12-06 05:55:00|4457.2|4453.2|4464.2|4460.2|4464.2|4460.2|4455.7|4451.7|572
1733464800000|2024-12-06 06:00:00|4463.7|4459.7|4458.2|4454.2|4464.2|4460.2|4457.2|4453.2|605
1733465100000|2024-12-06 06:05:00|4457.2|4453.2|4468.2|4464.2|4469.7|4465.7|4456.2|4452.2|805
1733465400000|2024-12-06 06:10:00|4467.7|4463.7|4467.2|4463.2|4469.7|4465.7|4465.2|4461.2|671
1733465700000|2024-12-06 06:15:00|4467.7|4463.7|4472.7|4468.7|4476.2|4472.2|4467.2|4463.2|940
1733466000000|2024-12-06 06:20:00|4472.2|4468.2|4470.7|4466.7|4476.2|4472.2|4468.2|4464.2|858
1733466300000|2024-12-06 06:25:00|4470.2|4466.2|4468.2|4464.2|4475.2|4471.2|4467.2|4463.2|625
1733466600000|2024-12-06 06:30:00|4467.7|4463.7|4470.2|4466.2|4471.7|4467.7|4467.2|4463.2|415
1733466900000|2024-12-06 06:35:00|4470.7|4466.7|4464.2|4460.2|4471.2|4467.2|4463.7|4459.7|379
1733467200000|2024-12-06 06:40:00|4465.2|4461.2|4456.7|4452.7|4465.2|4461.2|4455.2|4451.2|592
1733467500000|2024-12-06 06:45:00|4456.2|4452.2|4460.7|4456.7|4461.2|4457.2|4456.2|4452.2|567
1733467800000|2024-12-06 06:50:00|4460.2|4456.2|4463.2|4459.2|4465.2|4461.2|4459.2|4455.2|557
1733468100000|2024-12-06 06:55:00|4462.7|4458.7|4460.7|4456.7|4462.7|4458.7|4458.7|4454.7|434
1733468400000|2024-12-06 07:00:00|4461.2|4457.2|4454.2|4450.2|4461.2|4457.2|4453.2|4449.2|579
1733468700000|2024-12-06 07:05:00|4455.2|4451.2|4452.7|4448.7|4456.2|4452.2|4452.2|4448.2|431
1733469000000|2024-12-06 07:10:00|4452.2|4448.2|4446.7|4442.7|4453.2|4449.2|4445.2|4441.2|725
1733469300000|2024-12-06 07:15:00|4446.2|4442.2|4456.2|4452.2|4456.2|4452.2|4445.2|4441.2|1441
1733469600000|2024-12-06 07:20:00|4455.2|4451.2|4461.7|4457.7|4462.7|4458.7|4455.2|4451.2|385
1733469900000|2024-12-06 07:25:00|4461.2|4457.2|4460.2|4456.2|4464.2|4460.2|4459.2|4455.2|408
1733470200000|2024-12-06 07:30:00|4459.2|4455.2|4463.2|4459.2|4464.2|4460.2|4458.2|4454.2|393
1733470500000|2024-12-06 07:35:00|4462.7|4458.7|4462.2|4458.2|4463.7|4459.7|4461.2|4457.2|765
1733470800000|2024-12-06 07:40:00|4462.7|4458.7|4462.2|4458.2|4464.2|4460.2|4461.2|4457.2|360
1733471100000|2024-12-06 07:45:00|4461.2|4457.2|4462.2|4458.2|4462.2|4458.2|4459.2|4455.2|340
1733471400000|2024-12-06 07:50:00|4461.7|4457.7|4462.2|4458.2|4463.2|4459.2|4459.2|4455.2|362
1733471700000|2024-12-06 07:55:00|4461.2|4457.2|4462.2|4458.2|4463.2|4459.2|4460.2|4456.2|662
1733472000000|2024-12-06 08:00:00|4461.2|4457.2|4470.7|4466.7|4473.2|4469.2|4458.2|4454.2|1381
1733472300000|2024-12-06 08:05:00|4471.2|4467.2|4471.2|4467.2|4472.2|4468.2|4466.2|4462.2|2812
1733472600000|2024-12-06 08:10:00|4470.7|4466.7|4473.7|4469.7|4476.2|4472.2|4470.2|4466.2|1576
1733472900000|2024-12-06 08:15:00|4473.2|4469.2|4476.2|4472.2|4477.2|4473.2|4472.7|4468.7|1700
1733473200000|2024-12-06 08:20:00|4475.7|4471.7|4475.2|4471.2|4477.2|4473.2|4473.7|4469.7|998
1733473500000|2024-12-06 08:25:00|4474.7|4470.7|4472.7|4468.7|4475.2|4471.2|4471.7|4467.7|1079
1733473800000|2024-12-06 08:30:00|4476.3|4467.3|4477|4468|4477|4468|4475.7|4466.7|0
1733474100000|2024-12-06 08:35:00|4476.9|4467.9|4477|4468|4477.5|4468.5|4476.7|4467.7|0
1733474400000|2024-12-06 08:40:00|4476.9|4467.9|4477.9|4468.9|4478.1|4469.1|4476.8|4467.8|0
1733474700000|2024-12-06 08:45:00|4477.8|4468.8|4478.3|4469.3|4478.3|4469.3|4477.7|4468.7|0
1733475000000|2024-12-06 08:50:00|4478.1|4469.1|4478.1|4469.1|4478.8|4469.8|4478|4469|0
1733475300000|2024-12-06 08:55:00|4478.2|4469.2|4477.8|4468.8|4478.2|4469.2|4477.1|4468.1|0
1733475600000|2024-12-06 09:00:00|4477.6|4468.6|4477.3|4468.3|4478.3|4469.3|4476.9|4467.9|0
1733475900000|2024-12-06 09:05:00|4477.2|4468.2|4476.6|4467.6|4477.3|4468.3|4476.4|4467.4|0
1733476200000|2024-12-06 09:10:00|4476.5|4467.5|4476.9|4467.9|4477|4468|4476.3|4467.3|0
1733476500000|2024-12-06 09:15:00|4477|4468|4472.2|4466.2|4477|4468|4467.7|4461.7|293
1733476800000|2024-12-06 09:20:00|4472.7|4466.7|4475.2|4469.2|4475.2|4469.2|4472.2|4466.2|71
1733477100000|2024-12-06 09:25:00|4474.7|4468.7|4473.7|4467.7|4476.2|4470.2|4472.7|4466.7|46
1733477400000|2024-12-06 09:30:00|4474.2|4468.2|4473.2|4467.2|4474.7|4468.7|4473.2|4467.2|12
1733477700000|2024-12-06 09:35:00|4473.7|4467.7|4474.2|4468.2|4474.2|4468.2|4470.7|4464.7|102
1733478000000|2024-12-06 09:40:00|4473.7|4467.7|4477.2|4471.2|4477.7|4471.7|4473.7|4467.7|30
1733478300000|2024-12-06 09:45:00|4477.7|4471.7|4480.2|4474.2|4482.2|4476.2|4477.2|4471.2|61
1733478600000|2024-12-06 09:50:00|4480.7|4474.7|4479.2|4473.2|4481.2|4475.2|4478.2|4472.2|10
1733478900000|2024-12-06 09:55:00|4479.7|4473.7|4476.2|4470.2|4480.2|4474.2|4475.2|4469.2|24
1733479200000|2024-12-06 10:00:00|4476.7|4470.7|4474.2|4468.2|4478.2|4472.2|4473.7|4467.7|12
1733479500000|2024-12-06 10:05:00|4473.7|4467.7|4472.2|4466.2|4474.2|4468.2|4471.2|4465.2|38
1733479800000|2024-12-06 10:10:00|4471.7|4465.7|4471.2|4465.2|4472.7|4466.7|4471.2|4465.2|31
1733480100000|2024-12-06 10:15:00|4471.7|4464.7|4472.7|4464.7|4472.7|4465.7|4471.7|4464.7|27
1733480400000|2024-12-06 10:20:00|4471.7|4465.7|4472.7|4465.7|4472.7|4465.7|4471.7|4464.7|11
1733480700000|2024-12-06 10:25:00|4473.7|4466.7|4473.7|4466.7|4474.7|4466.7|4473.7|4465.7|9
1733481000000|2024-12-06 10:30:00|4472.7|4465.7|4475.7|4468.7|4475.7|4468.7|4471.7|4464.7|19
1733481300000|2024-12-06 10:35:00|4474.7|4467.7|4478.7|4470.7|4478.7|4471.7|4474.7|4466.7|27
1733481600000|2024-12-06 10:40:00|4477.7|4469.7|4473.7|4465.7|4478.7|4469.7|4473.7|4465.7|31
1733481900000|2024-12-06 10:45:00|4472.7|4464.7|4471.7|4464.7|4472.7|4465.7|4471.7|4463.7|54
1733482200000|2024-12-06 10:50:00|4472.7|4465.7|4471.7|4464.7|4473.7|4466.7|4471.7|4463.7|8
1733482500000|2024-12-06 10:55:00|4472.7|4463.7|4472.7|4465.7|4472.7|4465.7|4472.7|4463.7|28
1733482800000|2024-12-06 11:00:00|4473.7|4466.7|4472.7|4465.7|4473.7|4466.7|4471.7|4464.7|61
1733483100000|2024-12-06 11:05:00|4471.7|4464.7|4472.7|4464.7|4474.7|4466.7|4471.7|4464.7|2
1733483400000|2024-12-06 11:10:00|4471.7|4465.7|4471.7|4464.7|4472.7|4465.7|4471.7|4463.7|3
1733483700000|2024-12-06 11:15:00|4472.7|4463.7|4471.7|4464.7|4472.7|4464.7|4471.7|4463.7|32
1733484000000|2024-12-06 11:20:00|4470.7|4463.7|4469.7|4462.7|4471.7|4464.7|4468.7|4461.7|26
1733484300000|2024-12-06 11:25:00|4470.7|4463.7|4471.7|4464.7|4471.7|4464.7|4468.7|4461.7|44
1733484600000|2024-12-06 11:30:00|4472.7|4465.7|4470.7|4463.7|4472.7|4465.7|4470.7|4462.7|32
1733484900000|2024-12-06 11:35:00|4469.7|4462.7|4473.7|4465.7|4473.7|4465.7|4469.7|4462.7|33
1733485200000|2024-12-06 11:40:00|4474.7|4466.7|4473.7|4465.7|4474.7|4467.7|4471.7|4464.7|20
1733485500000|2024-12-06 11:45:00|4474.7|4466.7|4474.7|4466.7|4475.7|4468.7|4473.7|4465.7|17
1733485800000|2024-12-06 11:50:00|4475.7|4467.7|4475.7|4468.7|4476.7|4469.7|4474.7|4466.7|17
1733486100000|2024-12-06 11:55:00|4476.7|4469.7|4477.7|4470.7|4478.7|4470.7|4475.7|4467.7|21
1733486400000|2024-12-06 12:00:00|4476.7|4469.7|4475.7|4467.7|4476.7|4469.7|4474.7|4466.7|24
1733486700000|2024-12-06 12:05:00|4474.7|4468.7|4474.7|4467.7|4475.7|4468.7|4474.7|4466.7|27
1733487000000|2024-12-06 12:10:00|4475.7|4466.7|4473.7|4465.7|4475.7|4466.7|4472.7|4465.7|23
1733487300000|2024-12-06 12:15:00|4474.7|4466.7|4479.7|4471.7|4486.7|4478.7|4472.7|4465.7|153
1733487600000|2024-12-06 12:20:00|4480.7|4472.7|4475.7|4467.7|4482.7|4474.7|4473.7|4465.7|52
1733487900000|2024-12-06 12:25:00|4474.7|4468.7|4474.7|4466.7|4475.7|4468.7|4473.7|4466.7|13
1733488200000|2024-12-06 12:30:00|4475.7|4467.7|4474.7|4466.7|4475.7|4468.7|4473.7|4466.7|1
1733488500000|2024-12-06 12:35:00|4473.7|4467.7|4474.7|4467.7|4475.7|4468.7|4473.7|4466.7|4
1733488800000|2024-12-06 12:40:00|4473.7|4466.7|4473.7|4466.7|4474.7|4467.7|4472.7|4465.7|5
1733489100000|2024-12-06 12:45:00|4474.7|4465.7|4474.7|4466.7|4475.7|4467.7|4473.7|4465.7|8
1733489400000|2024-12-06 12:50:00|4473.7|4465.7|4474.7|4467.7|4475.7|4467.7|4473.7|4465.7|7
1733489700000|2024-12-06 12:55:00|4473.7|4466.7|4472.7|4465.7|4474.7|4467.7|4472.7|4464.7|13
1733490000000|2024-12-06 13:00:00|4473.7|4466.7|4471.7|4464.7|4474.7|4467.7|4471.7|4464.7|27
1733490300000|2024-12-06 13:05:00|4472.7|4465.7|4470.7|4463.7|4472.7|4465.7|4470.7|4463.7|13
1733490600000|2024-12-06 13:10:00|4471.7|4464.7|4472.7|4465.7|4472.7|4465.7|4470.7|4464.7|31
1733490900000|2024-12-06 13:15:00|4473.7|4466.7|4472.7|4465.7|4474.7|4467.7|4472.7|4465.7|8
1733491200000|2024-12-06 13:20:00|4473.7|4466.7|4474.7|4467.7|4474.7|4467.7|4472.7|4465.7|9
1733491500000|2024-12-06 13:25:00|4475.7|4466.7|4477.7|4469.7|4478.7|4470.7|4475.7|4466.7|89
1733491800000|2024-12-06 13:30:00|4476.7|4468.7|4484.7|4476.7|4490.7|4482.7|4476.7|4468.7|174
1733492100000|2024-12-06 13:35:00|4483.7|4475.7|4490.7|4482.7|4491.7|4484.7|4482.7|4474.7|104
1733492400000|2024-12-06 13:40:00|4489.7|4483.7|4486.7|4478.7|4490.7|4483.7|4484.7|4477.7|35
1733492700000|2024-12-06 13:45:00|4487.7|4479.7|4481.7|4473.7|4487.7|4480.7|4480.7|4473.7|18
1733493000000|2024-12-06 13:50:00|4480.7|4472.7|4485.7|4477.7|4485.7|4477.7|4479.7|4472.7|79
1733493300000|2024-12-06 13:55:00|4484.7|4478.7|4481.2|4475.2|4486.7|4478.7|4480.7|4473.7|23
1733493600000|2024-12-06 14:00:00|4481.7|4475.7|4477.7|4471.7|4481.7|4475.7|4477.2|4471.2|34
1733493900000|2024-12-06 14:05:00|4477.2|4471.2|4474.7|4468.7|4477.7|4471.7|4474.2|4468.2|61
1733494200000|2024-12-06 14:10:00|4475.2|4469.2|4468.2|4462.2|4475.2|4469.2|4468.2|4462.2|103
1733494500000|2024-12-06 14:15:00|4468.7|4462.7|4467.2|4461.2|4469.2|4463.2|4465.2|4459.2|47
1733494800000|2024-12-06 14:20:00|4466.7|4460.7|4467.7|4461.7|4468.2|4462.2|4461.2|4455.2|132
1733495100000|2024-12-06 14:25:00|4467.2|4461.2|4467.2|4461.2|4468.2|4462.2|4465.2|4459.2|55
1733495400000|2024-12-06 14:30:00|4467.7|4461.7|4470.7|4464.7|4474.7|4468.7|4458.2|4452.2|543
1733495700000|2024-12-06 14:35:00|4470.2|4464.2|4465.2|4459.2|4471.2|4465.2|4463.2|4457.2|184
1733496000000|2024-12-06 14:40:00|4464.7|4458.7|4460.7|4454.7|4465.2|4459.2|4454.7|4448.7|121
1733496300000|2024-12-06 14:45:00|4461.2|4455.2|4466.2|4460.2|4468.7|4462.7|4457.2|4451.2|487
1733496600000|2024-12-06 14:50:00|4465.7|4459.7|4464.7|4458.7|4467.2|4461.2|4462.7|4456.7|199
1733496900000|2024-12-06 14:55:00|4464.2|4458.2|4459.7|4453.7|4466.2|4460.2|4459.2|4453.2|232
1733497200000|2024-12-06 15:00:00|4459.2|4453.2|4456.2|4450.2|4459.7|4453.7|4450.2|4444.2|176
1733497500000|2024-12-06 15:05:00|4455.7|4449.7|4454.7|4448.7|4456.7|4450.7|4449.2|4443.2|70
1733497800000|2024-12-06 15:10:00|4454.2|4448.2|4448.7|4442.7|4454.7|4448.7|4447.2|4441.2|93
1733498100000|2024-12-06 15:15:00|4449.2|4443.2|4448.2|4442.2|4449.2|4443.2|4445.2|4439.2|82
1733498400000|2024-12-06 15:20:00|4447.7|4441.7|4447.7|4441.7|4451.2|4445.2|4444.2|4438.2|212
1733498700000|2024-12-06 15:25:00|4447.2|4441.2|4453.7|4447.7|4455.2|4449.2|4447.2|4441.2|81
1733499000000|2024-12-06 15:30:00|4453.2|4447.2|4453.2|4447.2|4454.7|4448.7|4450.7|4444.7|46
1733499300000|2024-12-06 15:35:00|4452.7|4446.7|4452.2|4446.2|4457.2|4451.2|4451.7|4445.7|57
1733499600000|2024-12-06 15:40:00|4452.7|4446.7|4456.2|4450.2|4456.2|4450.2|4450.2|4444.2|63
1733499900000|2024-12-06 15:45:00|4457.2|4451.2|4464.2|4458.2|4464.2|4458.2|4455.7|4449.7|138
1733500200000|2024-12-06 15:50:00|4463.7|4457.7|4460.7|4454.7|4464.2|4458.2|4460.2|4454.2|45
1733500500000|2024-12-06 15:55:00|4461.2|4455.2|4462.2|4456.2|4464.7|4458.7|4461.2|4455.2|31
1733500800000|2024-12-06 16:00:00|4462.7|4456.7|4459.2|4453.2|4462.7|4456.7|4458.2|4452.2|48
1733501100000|2024-12-06 16:05:00|4458.7|4452.7|4452.2|4446.2|4458.7|4452.7|4451.2|4445.2|44
1733501400000|2024-12-06 16:10:00|4452.7|4446.7|4451.2|4445.2|4452.7|4446.7|4450.2|4444.2|41
1733501700000|2024-12-06 16:15:00|4450.7|4444.7|4452.2|4446.2|4454.7|4448.7|4450.2|4444.2|44
1733502000000|2024-12-06 16:20:00|4452.7|4446.7|4452.2|4446.2|4454.2|4448.2|4451.2|4445.2|19
1733502300000|2024-12-06 16:25:00|4452.7|4446.7|4452.7|4446.7|4454.2|4448.2|4452.2|4446.2|34
1733502600000|2024-12-06 16:30:00|4453.2|4447.2|4455.7|4449.7|4455.7|4449.7|4452.7|4446.7|51
1733502900000|2024-12-06 16:35:00|4455.2|4449.2|4454.2|4448.2|4456.2|4450.2|4453.7|4447.7|20
1733503200000|2024-12-06 16:40:00|4453.7|4447.7|4454.2|4448.2|4455.2|4449.2|4452.2|4446.2|21
1733503500000|2024-12-06 16:45:00|4453.7|4447.7|4453.7|4447.7|4455.2|4449.2|4453.2|4447.2|14
1733503800000|2024-12-06 16:50:00|4454.2|4448.2|4452.2|4446.2|4454.2|4448.2|4451.2|4445.2|21
1733504100000|2024-12-06 16:55:00|4452.7|4446.7|4454.7|4448.7|4456.2|4450.2|4452.2|4446.2|38
1733504400000|2024-12-06 17:00:00|4454.2|4448.2|4449.2|4443.2|4454.2|4448.2|4449.2|4443.2|106
1733504700000|2024-12-06 17:05:00|4449.7|4443.7|4450.2|4444.2|4452.2|4446.2|4449.2|4443.2|51
1733505000000|2024-12-06 17:10:00|4450.7|4444.7|4450.2|4444.2|4452.2|4446.2|4449.2|4443.2|79
1733505300000|2024-12-06 17:15:00|4450.7|4444.7|4447.2|4441.2|4451.2|4445.2|4446.2|4440.2|69
1733505600000|2024-12-06 17:20:00|4446.7|4440.7|4449.7|4443.7|4450.2|4444.2|4446.7|4440.7|16
1733505900000|2024-12-06 17:25:00|4449.2|4443.2|4450.2|4444.2|4451.2|4445.2|4449.2|4443.2|20
1733506200000|2024-12-06 17:30:00|4450.7|4444.7|4451.2|4445.2|4453.2|4447.2|4449.2|4443.2|35
1733506500000|2024-12-06 17:35:00|4451.7|4445.7|4450.2|4444.2|4452.2|4446.2|4450.2|4444.2|26
1733506800000|2024-12-06 17:40:00|4450.7|4444.7|4447.2|4441.2|4450.7|4444.7|4446.7|4440.7|30
1733507100000|2024-12-06 17:45:00|4447.7|4441.7|4447.2|4441.2|4448.2|4442.2|4446.2|4440.2|26
1733507400000|2024-12-06 17:50:00|4448.2|4442.2|4447.2|4441.2|4448.2|4442.2|4446.2|4440.2|37
1733507700000|2024-12-06 17:55:00|4446.7|4440.7|4447.2|4441.2|4448.2|4442.2|4446.2|4440.2|28
1733508000000|2024-12-06 18:00:00|4447.7|4441.7|4447.7|4441.7|4450.2|4444.2|4447.2|4441.2|39
1733508300000|2024-12-06 18:05:00|4448.2|4442.2|4451.2|4445.2|4451.2|4445.2|4447.2|4441.2|47
1733508600000|2024-12-06 18:10:00|4450.7|4444.7|4450.2|4444.2|4451.2|4445.2|4448.2|4442.2|29
1733508900000|2024-12-06 18:15:00|4449.7|4443.7|4449.2|4443.2|4452.2|4446.2|4449.2|4443.2|69
1733509200000|2024-12-06 18:20:00|4449.7|4443.7|4449.2|4443.2|4451.2|4445.2|4449.2|4443.2|19
1733509500000|2024-12-06 18:25:00|4448.2|4442.2|4447.2|4441.2|4448.2|4442.2|4446.2|4440.2|29
1733509800000|2024-12-06 18:30:00|4446.7|4440.7|4443.2|4437.2|4446.7|4440.7|4442.2|4436.2|41
1733510100000|2024-12-06 18:35:00|4442.7|4436.7|4443.2|4437.2|4444.2|4438.2|4442.2|4436.2|32
1733510400000|2024-12-06 18:40:00|4442.7|4436.7|4441.7|4435.7|4443.2|4437.2|4441.2|4435.2|40
1733510700000|2024-12-06 18:45:00|4442.2|4436.2|4443.2|4437.2|4444.2|4438.2|4441.2|4435.2|19
1733511000000|2024-12-06 18:50:00|4443.7|4437.7|4444.2|4438.2|4444.2|4438.2|4443.2|4437.2|22
1733511300000|2024-12-06 18:55:00|4445.2|4439.2|4445.2|4436.2|4445.7|4439.7|4443.2|4436.2|52
1733511600000|2024-12-06 19:00:00|4445.8|4436.8|4447.2|4438.2|4447.2|4438.2|4445.8|4436.8|0
1733511900000|2024-12-06 19:05:00|4447.1|4438.1|4444.5|4435.5|4447.1|4438.1|4444.4|4435.4|0
1733512200000|2024-12-06 19:10:00|4444.4|4435.4|4444.8|4435.8|4445.5|4436.5|4443.3|4434.3|0
1733512500000|2024-12-06 19:15:00|4444.7|4435.7|4445.2|4436.2|4445.5|4436.5|4444.5|4435.5|0
1733512800000|2024-12-06 19:20:00|4445.3|4436.3|4444|4435|4446.1|4437.1|4444|4435|0
1733513100000|2024-12-06 19:25:00|4443.9|4434.9|4440.9|4431.9|4444.1|4435.1|4440.9|4431.9|0
1733513400000|2024-12-06 19:30:00|4440.8|4431.8|4441.6|4432.6|4441.7|4432.7|4440.8|4431.8|0
1733513700000|2024-12-06 19:35:00|4441.7|4432.7|4441.6|4432.6|4441.8|4432.8|4441.5|4432.5|0
1733514000000|2024-12-06 19:40:00|4441.5|4432.5|4440.6|4431.6|4441.6|4432.6|4440.3|4431.3|0
1733514300000|2024-12-06 19:45:00|4440.7|4431.7|4440.8|4431.8|4441.3|4432.3|4440.6|4431.6|0
1733514600000|2024-12-06 19:50:00|4440.7|4431.7|4442|4433|4442.2|4433.2|4440.7|4431.7|0
1733514900000|2024-12-06 19:55:00|4441.4|4432.4|4441.8|4432.8|4442|4433|4441.1|4432.1|0
1733515200000|2024-12-06 20:00:00|4441.7|4432.7|4440.6|4431.6|4441.9|4432.9|4440.5|4431.5|0
1733515500000|2024-12-06 20:05:00|4440.5|4431.5|4440.7|4431.7|4440.8|4431.8|4440.5|4431.5|0
1733515800000|2024-12-06 20:10:00|4440.6|4431.6|4440.9|4431.9|4441|4432|4440.6|4431.6|0
1733516100000|2024-12-06 20:15:00|4441|4432|4440.9|4431.9|4441|4432|4440.8|4431.8|0
1733516400000|2024-12-06 20:20:00|4441|4432|4440.9|4431.9|4441.1|4432.1|4440.8|4431.8|0
1733516700000|2024-12-06 20:25:00|4441|4432|4442.2|4433.2|4442.2|4433.2|4440.7|4431.7|0
1733517000000|2024-12-06 20:30:00|4442.1|4433.1|4440.3|4431.3|4442.2|4433.2|4440.3|4431.3|0
1733517300000|2024-12-06 20:35:00|4440.4|4431.4|4440.8|4431.8|4441|4432|4440.4|4431.4|0
1733517600000|2024-12-06 20:40:00|4440.9|4431.9|4440.8|4431.8|4440.9|4431.9|4440.2|4431.2|0
1733517900000|2024-12-06 20:45:00|4440.9|4431.9|4441.5|4432.5|4442.9|4433.9|4440.9|4431.9|0
1733518200000|2024-12-06 20:50:00|4441.4|4432.4|4441.1|4432.1|4442.9|4433.9|4440.5|4431.5|0
1733518500000|2024-12-06 20:55:00|4441.3|4432.3|4439.1|4430.1|4442.6|4433.6|4438.5|4429.5|0
1733518800000|2024-12-06 21:00:00|4439|4430|4438.5|4429.5|4439.5|4430.5|4438.3|4429.3|0
1733519100000|2024-12-06 21:05:00|4438.6|4429.6|4438.9|4429.9|4439.2|4430.2|4438.4|4429.4|0
1733519400000|2024-12-06 21:10:00|4439|4430|4438.9|4429.9|4439.1|4430.1|4438.8|4429.8|0
1733519700000|2024-12-06 21:15:00|4439|4430|4438.9|4429.9|4439.5|4430.5|4438.9|4429.9|0
1733520000000|2024-12-06 21:20:00|4438.8|4429.8|4438.1|4429.1|4438.9|4429.9|4437.9|4428.9|0
1733520300000|2024-12-06 21:25:00|4438|4429|4438|4429|4438.4|4429.4|4437.9|4428.9|0
1733520600000|2024-12-06 21:30:00|4437.9|4428.9|4437.9|4428.9|4438.1|4429.1|4437.7|4428.7|0
1733520900000|2024-12-06 21:35:00|4438.1|4429.1|4438.1|4429.1|4438.2|4429.2|4437.9|4428.9|0
1733521200000|2024-12-06 21:40:00|4438|4429|4437.8|4428.8|4438.1|4429.1|4437.8|4428.8|0
1733521500000|2024-12-06 21:45:00|4437.7|4428.7|4438.1|4429.1|4438.1|4429.1|4437.7|4428.7|0
1733521800000|2024-12-06 21:50:00|4438|4429|4438.2|4429.2|4438.2|4429.2|4437.9|4428.9|0
1733522100000|2024-12-06 21:55:00|4438.1|4429.1|4438.1|4429.1|4438.3|4429.3|4437.9|4428.9|0
1733698800000|2024-12-08 23:00:00|4437.9|4428.9|4440.9|4431.9|4441.1|4432.1|4437.8|4428.8|0
1733699100000|2024-12-08 23:05:00|4441|4432|4441.8|4432.8|4442.2|4433.2|4440.9|4431.9|0
1733699400000|2024-12-08 23:10:00|4441.7|4432.7|4441.7|4432.7|4441.9|4432.9|4441.1|4432.1|0
1733699700000|2024-12-08 23:15:00|4441.6|4432.6|4441.9|4432.9|4442.2|4433.2|4441.5|4432.5|0
1733700000000|2024-12-08 23:20:00|4441.8|4432.8|4442.6|4433.6|4442.6|4433.6|4441.8|4432.8|0
1733700300000|2024-12-08 23:25:00|4442.7|4433.7|4443.1|4434.1|4443.2|4434.2|4442.6|4433.6|0
1733700600000|2024-12-08 23:30:00|4443|4434|4443.5|4434.5|4443.7|4434.7|4442.9|4433.9|0
1733700900000|2024-12-08 23:35:00|4443.6|4434.6|4444.2|4435.2|4444.3|4435.3|4443.6|4434.6|0
1733701200000|2024-12-08 23:40:00|4444.1|4435.1|4444.2|4435.2|4444.5|4435.5|4443.8|4434.8|0
1733701500000|2024-12-08 23:45:00|4444.3|4435.3|4444.5|4435.5|4444.7|4435.7|4443.7|4434.7|0
1733701800000|2024-12-08 23:50:00|4444.6|4435.6|4444.2|4435.2|4444.7|4435.7|4444.2|4435.2|0
1733702100000|2024-12-08 23:55:00|4444.3|4435.3|4443.9|4434.9|4444.3|4435.3|4443.9|4434.9|0
1733702400000|2024-12-09 00:00:00|4443.8|4434.8|4443.3|4434.3|4443.8|4434.8|4443.1|4434.1|0
1733702700000|2024-12-09 00:05:00|4443.4|4434.4|4444.1|4435.1|4444.1|4435.1|4442.9|4433.9|0
1733703000000|2024-12-09 00:10:00|4444|4435|4443.9|4434.9|4444.2|4435.2|4443.6|4434.6|0
1733703300000|2024-12-09 00:15:00|4443.7|4434.7|4443.3|4434.3|4443.8|4434.8|4443.2|4434.2|0
1733703600000|2024-12-09 00:20:00|4443.5|4434.5|4443.6|4434.6|4443.8|4434.8|4443.1|4434.1|0
1733703900000|2024-12-09 00:25:00|4443.5|4434.5|4442|4433|4443.6|4434.6|4441.8|4432.8|0
1733704200000|2024-12-09 00:30:00|4441.9|4432.9|4442|4433|4442.3|4433.3|4441.6|4432.6|0
1733704500000|2024-12-09 00:35:00|4442.1|4433.1|4441.9|4432.9|4442.3|4433.3|4441.8|4432.8|0
1733704800000|2024-12-09 00:40:00|4442|4433|4442.3|4433.3|4442.3|4433.3|4441.9|4432.9|0
1733705100000|2024-12-09 00:45:00|4442.4|4433.4|4442.6|4433.6|4442.8|4433.8|4442.3|4433.3|0
1733705400000|2024-12-09 00:50:00|4442.5|4433.5|4442.3|4433.3|4442.7|4433.7|4442|4433|0
1733705700000|2024-12-09 00:55:00|4442.1|4433.1|4442.1|4433.1|4442.6|4433.6|4442.1|4433.1|0
1733706000000|2024-12-09 01:00:00|4442.2|4433.2|4443.5|4434.5|4445.3|4436.3|4442.1|4433.1|0
1733706300000|2024-12-09 01:05:00|4443.6|4434.6|4447.9|4438.9|4448.3|4439.3|4443.3|4434.3|0
1733706600000|2024-12-09 01:10:00|4447.8|4438.8|4450.1|4441.1|4450.2|4441.2|4447.7|4438.7|0
1733706900000|2024-12-09 01:15:00|4450.2|4441.2|4431.2|4427.2|4450.2|4441.2|4424.7|4420.7|802
1733707200000|2024-12-09 01:20:00|4430.7|4426.7|4436.7|4432.7|4436.7|4432.7|4423.7|4419.7|393
1733707500000|2024-12-09 01:25:00|4437.2|4433.2|4439.7|4435.7|4439.7|4435.7|4435.2|4431.2|315
1733707800000|2024-12-09 01:30:00|4439.2|4435.2|4450.7|4446.7|4453.2|4449.2|4435.7|4431.7|2231
1733708100000|2024-12-09 01:35:00|4451.7|4447.7|4449.7|4445.7|4457.7|4453.7|4436.7|4432.7|2018
1733708400000|2024-12-09 01:40:00|4448.7|4444.7|4461.7|4457.7|4462.2|4458.2|4443.7|4439.7|1946
1733708700000|2024-12-09 01:45:00|4462.2|4458.2|4457.7|4453.7|4465.7|4461.7|4454.7|4450.7|1274
1733709000000|2024-12-09 01:50:00|4457.2|4453.2|4458.7|4454.7|4465.7|4461.7|4454.7|4450.7|833
1733709300000|2024-12-09 01:55:00|4457.7|4453.7|4451.7|4447.7|4458.7|4454.7|4446.7|4442.7|1384
1733709600000|2024-12-09 02:00:00|4452.2|4448.2|4461.2|4457.2|4471.7|4467.7|4450.7|4446.7|1331
1733709900000|2024-12-09 02:05:00|4460.7|4456.7|4472.7|4468.7|4474.2|4470.2|4454.7|4450.7|1268
1733710200000|2024-12-09 02:10:00|4473.7|4469.7|4479.7|4475.7|4479.7|4475.7|4469.7|4465.7|879
1733710500000|2024-12-09 02:15:00|4480.2|4476.2|4471.2|4467.2|4481.7|4477.7|4464.7|4460.7|895
1733710800000|2024-12-09 02:20:00|4471.7|4467.7|4478.7|4474.7|4478.7|4474.7|4467.2|4463.2|750
1733711100000|2024-12-09 02:25:00|4478.2|4474.2|4492.7|4488.7|4492.7|4488.7|4476.2|4472.2|1316
1733711400000|2024-12-09 02:30:00|4493.7|4489.7|4487.7|4483.7|4498.7|4494.7|4485.7|4481.7|999
1733711700000|2024-12-09 02:35:00|4486.7|4482.7|4473.7|4469.7|4487.2|4483.2|4472.7|4468.7|916
1733712000000|2024-12-09 02:40:00|4472.7|4468.7|4472.7|4468.7|4474.7|4470.7|4466.7|4462.7|1069
1733712300000|2024-12-09 02:45:00|4473.7|4469.7|4468.7|4464.7|4474.7|4470.7|4468.2|4464.2|500
1733712600000|2024-12-09 02:50:00|4469.2|4465.2|4477.2|4473.2|4479.7|4475.7|4467.7|4463.7|475
1733712900000|2024-12-09 02:55:00|4477.7|4473.7|4472.7|4468.7|4477.7|4473.7|4470.7|4466.7|909
1733713200000|2024-12-09 03:00:00|4473.2|4469.2|4464.7|4460.7|4474.7|4470.7|4464.7|4460.7|819
1733713500000|2024-12-09 03:05:00|4464.2|4460.2|4459.2|4455.2|4464.7|4460.7|4455.7|4451.7|701
1733713800000|2024-12-09 03:10:00|4458.7|4454.7|4457.2|4453.2|4462.7|4458.7|4454.7|4450.7|421
1733714100000|2024-12-09 03:15:00|4456.7|4452.7|4459.7|4455.7|4461.7|4457.7|4453.7|4449.7|446
1733714400000|2024-12-09 03:20:00|4460.7|4456.7|4450.2|4446.2|4461.7|4457.7|4449.7|4445.7|575
1733714700000|2024-12-09 03:25:00|4449.7|4445.7|4441.7|4437.7|4450.7|4446.7|4436.7|4432.7|894
1733715000000|2024-12-09 03:30:00|4441.2|4437.2|4440.7|4436.7|4442.2|4438.2|4433.7|4429.7|807
1733715300000|2024-12-09 03:35:00|4441.2|4437.2|4441.2|4437.2|4443.7|4439.7|4436.7|4432.7|412
1733715600000|2024-12-09 03:40:00|4441.7|4437.7|4442.7|4438.7|4445.7|4441.7|4439.7|4435.7|258
1733715900000|2024-12-09 03:45:00|4443.2|4439.2|4444.7|4440.7|4445.7|4441.7|4439.7|4435.7|315
1733716200000|2024-12-09 03:50:00|4445.7|4441.7|4442.7|4438.7|4445.7|4441.7|4440.7|4436.7|134
1733716500000|2024-12-09 03:55:00|4442.2|4438.2|4443.2|4439.2|4443.7|4439.7|4438.7|4434.7|163
1733716800000|2024-12-09 04:00:00|4442.6|4433.6|4442.3|4433.3|4442.8|4433.8|4442.3|4433.3|1
1733717100000|2024-12-09 04:05:00|4442.2|4433.2|4442.5|4433.5|4442.6|4433.6|4442.2|4433.2|0
1733717400000|2024-12-09 04:10:00|4442.6|4433.6|4442.6|4433.6|4442.8|4433.8|4442.6|4433.6|0
1733717700000|2024-12-09 04:15:00|4442.7|4433.7|4443|4434|4443.1|4434.1|4442.7|4433.7|0
1733718000000|2024-12-09 04:20:00|4442.8|4433.8|4442.7|4433.7|4442.8|4433.8|4442.5|4433.5|0
1733718300000|2024-12-09 04:25:00|4442.8|4433.8|4442.6|4433.6|4442.8|4433.8|4442.6|4433.6|0
1733718600000|2024-12-09 04:30:00|4442.5|4433.5|4442.1|4433.1|4442.6|4433.6|4441.9|4432.9|0
1733718900000|2024-12-09 04:35:00|4442.2|4433.2|4442.1|4433.1|4442.4|4433.4|4442|4433|0
1733719200000|2024-12-09 04:40:00|4442|4433|4442.1|4433.1|4442.4|4433.4|4442|4433|0
1733719500000|2024-12-09 04:45:00|4442|4433|4442.5|4433.5|4442.5|4433.5|4441.9|4432.9|0
1733719800000|2024-12-09 04:50:00|4442.4|4433.4|4442.6|4433.6|4442.7|4433.7|4442.3|4433.3|0
1733720100000|2024-12-09 04:55:00|4442.5|4433.5|4442.4|4433.4|4442.6|4433.6|4442.1|4433.1|17
1733720400000|2024-12-09 05:00:00|4441.2|4437.2|4442.2|4438.2|4445.7|4441.7|4435.7|4431.7|1354
1733720700000|2024-12-09 05:05:00|4442.7|4438.7|4443.2|4439.2|4445.7|4441.7|4433.7|4429.7|1253
1733721000000|2024-12-09 05:10:00|4443.7|4439.7|4439.7|4435.7|4444.7|4440.7|4437.7|4433.7|753
1733721300000|2024-12-09 05:15:00|4440.7|4436.7|4436.7|4432.7|4442.7|4438.7|4434.7|4430.7|744
1733721600000|2024-12-09 05:20:00|4436.2|4432.2|4438.7|4434.7|4444.7|4440.7|4435.7|4431.7|580
1733721900000|2024-12-09 05:25:00|4439.7|4435.7|4437.7|4433.7|4439.7|4435.7|4433.7|4429.7|709
1733722200000|2024-12-09 05:30:00|4438.7|4434.7|4433.2|4429.2|4439.7|4435.7|4431.7|4427.7|784
1733722500000|2024-12-09 05:35:00|4433.7|4429.7|4438.7|4434.7|4441.2|4437.2|4432.2|4428.2|599
1733722800000|2024-12-09 05:40:00|4439.2|4435.2|4434.7|4430.7|4440.7|4436.7|4433.2|4429.2|856
1733723100000|2024-12-09 05:45:00|4434.2|4430.2|4427.2|4423.2|4438.7|4434.7|4426.7|4422.7|1394
1733723400000|2024-12-09 05:50:00|4426.7|4422.7|4421.7|4417.7|4428.7|4424.7|4420.7|4416.7|1466
1733723700000|2024-12-09 05:55:00|4421.2|4417.2|4430.7|4426.7|4433.7|4429.7|4419.7|4415.7|1092
1733724000000|2024-12-09 06:00:00|4429.7|4425.7|4438.7|4434.7|4439.7|4435.7|4428.7|4424.7|692
1733724300000|2024-12-09 06:05:00|4439.2|4435.2|4437.7|4433.7|4440.7|4436.7|4434.7|4430.7|533
1733724600000|2024-12-09 06:10:00|4437.2|4433.2|4436.7|4432.7|4439.7|4435.7|4434.7|4430.7|332
1733724900000|2024-12-09 06:15:00|4437.2|4433.2|4439.7|4435.7|4441.7|4437.7|4433.7|4429.7|579
1733725200000|2024-12-09 06:20:00|4439.2|4435.2|4442.2|4438.2|4444.7|4440.7|4437.2|4433.2|428
1733725500000|2024-12-09 06:25:00|4441.7|4437.7|4447.7|4443.7|4448.7|4444.7|4440.7|4436.7|537
1733725800000|2024-12-09 06:30:00|4448.7|4444.7|4450.7|4446.7|4454.7|4450.7|4447.7|4443.7|486
1733726100000|2024-12-09 06:35:00|4451.2|4447.2|4458.2|4454.2|4458.7|4454.7|4449.2|4445.2|410
1733726400000|2024-12-09 06:40:00|4459.7|4455.7|4450.7|4446.7|4459.7|4455.7|4450.7|4446.7|524
1733726700000|2024-12-09 06:45:00|4450.2|4446.2|4450.7|4446.7|4454.7|4450.7|4449.7|4445.7|632
1733727000000|2024-12-09 06:50:00|4450.2|4446.2|4453.7|4449.7|4454.7|4450.7|4449.7|4445.7|258
1733727300000|2024-12-09 06:55:00|4454.2|4450.2|4454.7|4450.7|4455.7|4451.7|4452.7|4448.7|347
1733727600000|2024-12-09 07:00:00|4455.2|4451.2|4450.7|4446.7|4457.7|4453.7|4450.2|4446.2|416
1733727900000|2024-12-09 07:05:00|4450.2|4446.2|4454.7|4450.7|4457.7|4453.7|4448.7|4444.7|356
1733728200000|2024-12-09 07:10:00|4454.2|4450.2|4456.2|4452.2|4457.7|4453.7|4453.7|4449.7|490
1733728500000|2024-12-09 07:15:00|4455.7|4451.7|4461.7|4457.7|4462.7|4458.7|4454.7|4450.7|184
1733728800000|2024-12-09 07:20:00|4462.7|4458.7|4484.7|4480.7|4494.2|4490.2|4462.7|4458.7|2893
1733729100000|2024-12-09 07:25:00|4485.7|4481.7|4559.7|4555.7|4562.7|4558.7|4485.7|4481.7|6241
1733729400000|2024-12-09 07:30:00|4555.7|4551.7|4582.7|4578.7|4585.2|4581.2|4549.7|4545.7|5744
1733729700000|2024-12-09 07:35:00|4581.2|4577.2|4598.7|4594.7|4622.7|4618.7|4580.7|4576.7|4733
1733730000000|2024-12-09 07:40:00|4598.2|4594.2|4618.7|4614.7|4622.7|4618.7|4588.2|4584.2|4593
1733730300000|2024-12-09 07:45:00|4619.2|4615.2|4643.7|4639.7|4644.7|4640.7|4613.7|4609.7|6987
1733730600000|2024-12-09 07:50:00|4644.2|4640.2|4662.2|4658.2|4666.2|4662.2|4640.7|4636.7|6258
1733730900000|2024-12-09 07:55:00|4661.2|4657.2|4673.7|4669.7|4677.2|4673.2|4656.7|4652.7|5076
1733731200000|2024-12-09 08:00:00|4676.7|4672.7|4682.7|4678.7|4697.7|4693.7|4669.7|4665.7|4400
1733731500000|2024-12-09 08:05:00|4681.7|4677.7|4685.2|4681.2|4686.7|4682.7|4666.2|4662.2|4530
1733731800000|2024-12-09 08:10:00|4685.7|4681.7|4732.7|4728.7|4770.7|4766.7|4684.7|4680.7|6801
1733732100000|2024-12-09 08:15:00|4735.2|4731.2|4715.2|4711.2|4744.2|4740.2|4712.7|4708.7|4010
1733732400000|2024-12-09 08:20:00|4715.7|4711.7|4732.7|4728.7|4737.7|4733.7|4705.7|4701.7|2683
1733732700000|2024-12-09 08:25:00|4731.7|4727.7|4735.2|4731.2|4743.7|4739.7|4720.2|4716.2|2613
1733733000000|2024-12-09 08:30:00|4734.7|4730.7|4737|4728|4737.9|4730.7|4734.7|4727.6|1
1733733300000|2024-12-09 08:35:00|4737.1|4728.1|4737.4|4728.4|4738.1|4729.1|4737|4728|0
1733733600000|2024-12-09 08:40:00|4737.3|4728.3|4738.4|4729.4|4739.2|4730.2|4737.1|4728.1|0
1733733900000|2024-12-09 08:45:00|4738.3|4729.3|4738.6|4729.6|4739.3|4730.3|4738|4729|0
1733734200000|2024-12-09 08:50:00|4738.8|4729.8|4738.6|4729.6|4739.2|4730.2|4738.4|4729.4|0
1733734500000|2024-12-09 08:55:00|4738.5|4729.5|4738.8|4729.8|4739|4730|4737.8|4728.8|0
1733734800000|2024-12-09 09:00:00|4738.7|4729.7|4742.9|4733.9|4742.9|4733.9|4736.8|4727.8|0
1733735100000|2024-12-09 09:05:00|4743|4734|4750.7|4741.7|4751.4|4742.4|4742.8|4733.8|0
1733735400000|2024-12-09 09:10:00|4750.6|4741.6|4751.9|4742.9|4752.3|4743.3|4747.9|4738.9|0
1733735700000|2024-12-09 09:15:00|4758.2|4752.2|4752.2|4746.2|4789.7|4783.7|4752.2|4746.2|1292
1733736000000|2024-12-09 09:20:00|4752.7|4746.7|4792.2|4786.2|4793.2|4787.2|4748.7|4742.7|396
1733736300000|2024-12-09 09:25:00|4791.7|4785.7|4797.2|4791.2|4813.7|4807.7|4791.7|4785.7|587
1733736600000|2024-12-09 09:30:00|4796.2|4790.2|4812.2|4806.2|4812.2|4806.2|4789.7|4783.7|399
1733736900000|2024-12-09 09:35:00|4811.7|4805.7|4797.7|4791.7|4813.7|4807.7|4782.2|4776.2|667
1733737200000|2024-12-09 09:40:00|4797.2|4791.2|4786.2|4780.2|4797.2|4791.2|4780.2|4774.2|200
1733737500000|2024-12-09 09:45:00|4786.7|4780.7|4789.7|4783.7|4795.2|4789.2|4786.7|4780.7|288
1733737800000|2024-12-09 09:50:00|4790.2|4784.2|4791.7|4785.7|4793.7|4787.7|4783.7|4777.7|129
1733738100000|2024-12-09 09:55:00|4791.2|4785.2|4782.7|4776.7|4793.2|4787.2|4782.2|4776.2|233
1733738400000|2024-12-09 10:00:00|4783.2|4777.2|4771.2|4765.2|4784.2|4778.2|4770.7|4764.7|153
1733738700000|2024-12-09 10:05:00|4771.7|4765.7|4785.2|4779.2|4786.2|4780.2|4771.7|4765.7|64
1733739000000|2024-12-09 10:10:00|4784.7|4778.7|4788.2|4782.2|4793.7|4787.7|4783.2|4777.2|162
1733739300000|2024-12-09 10:15:00|4789.2|4781.2|4785.2|4777.2|4789.2|4782.2|4781.2|4773.2|60
1733739600000|2024-12-09 10:20:00|4784.2|4778.2|4790.2|4782.2|4795.2|4787.2|4782.2|4774.2|123
1733739900000|2024-12-09 10:25:00|4789.2|4783.2|4791.2|4783.2|4793.2|4786.2|4788.2|4780.2|94
1733740200000|2024-12-09 10:30:00|4792.2|4784.2|4786.2|4779.2|4797.2|4790.2|4784.2|4776.2|140
1733740500000|2024-12-09 10:35:00|4787.2|4778.2|4785.2|4777.2|4788.2|4780.2|4781.2|4774.2|98
1733740800000|2024-12-09 10:40:00|4784.2|4776.2|4773.2|4764.2|4785.2|4778.2|4770.2|4762.2|195
1733741100000|2024-12-09 10:45:00|4772.2|4765.2|4780.2|4772.2|4781.2|4774.2|4772.2|4765.2|15
1733741400000|2024-12-09 10:50:00|4781.2|4773.2|4782.2|4774.2|4787.2|4779.2|4781.2|4773.2|18
1733741700000|2024-12-09 10:55:00|4781.2|4773.2|4786.2|4778.2|4789.2|4782.2|4779.2|4771.2|14
1733742000000|2024-12-09 11:00:00|4785.2|4777.2|4783.2|4776.2|4792.2|4785.2|4781.2|4773.2|76
1733742300000|2024-12-09 11:05:00|4782.2|4775.2|4788.2|4780.2|4788.2|4781.2|4780.2|4772.2|17
1733742600000|2024-12-09 11:10:00|4789.2|4781.2|4780.2|4772.2|4789.2|4781.2|4777.2|4770.2|56
1733742900000|2024-12-09 11:15:00|4781.2|4771.2|4783.2|4775.2|4790.2|4782.2|4781.2|4771.2|30
1733743200000|2024-12-09 11:20:00|4782.2|4774.2|4785.2|4778.2|4786.2|4778.2|4777.2|4770.2|25
1733743500000|2024-12-09 11:25:00|4784.2|4777.2|4787.2|4779.2|4793.2|4785.2|4784.2|4776.2|101
1733743800000|2024-12-09 11:30:00|4786.2|4780.2|4787.2|4779.2|4788.2|4780.2|4783.2|4775.2|20
1733744100000|2024-12-09 11:35:00|4786.2|4780.2|4786.2|4778.2|4789.2|4782.2|4785.2|4777.2|8
1733744400000|2024-12-09 11:40:00|4787.2|4779.2|4782.2|4774.2|4790.2|4782.2|4781.2|4773.2|13
1733744700000|2024-12-09 11:45:00|4783.2|4775.2|4783.2|4776.2|4789.2|4781.2|4781.2|4774.2|224
1733745000000|2024-12-09 11:50:00|4784.2|4777.2|4784.2|4776.2|4788.2|4781.2|4783.2|4776.2|67
1733745300000|2024-12-09 11:55:00|4785.2|4777.2|4783.2|4776.2|4785.2|4778.2|4779.2|4772.2|56
1733745600000|2024-12-09 12:00:00|4782.2|4775.2|4775.2|4768.2|4782.2|4775.2|4770.2|4763.2|148
1733745900000|2024-12-09 12:05:00|4774.2|4767.2|4775.2|4768.2|4780.2|4773.2|4774.2|4766.2|39
1733746200000|2024-12-09 12:10:00|4774.2|4767.2|4777.2|4770.2|4777.2|4770.2|4770.2|4763.2|144
1733746500000|2024-12-09 12:15:00|4778.2|4771.2|4776.2|4769.2|4779.2|4772.2|4775.2|4767.2|164
1733746800000|2024-12-09 12:20:00|4777.2|4770.2|4777.2|4770.2|4779.2|4772.2|4775.2|4768.2|65
1733747100000|2024-12-09 12:25:00|4778.2|4771.2|4777.2|4770.2|4779.2|4772.2|4776.2|4769.2|71
1733747400000|2024-12-09 12:30:00|4776.2|4769.2|4779.2|4772.2|4780.2|4773.2|4773.2|4766.2|120
1733747700000|2024-12-09 12:35:00|4778.2|4771.2|4777.2|4770.2|4780.2|4773.2|4777.2|4769.2|58
1733748000000|2024-12-09 12:40:00|4778.2|4771.2|4779.2|4771.2|4780.2|4773.2|4776.2|4768.2|95
1733748300000|2024-12-09 12:45:00|4778.2|4772.2|4773.2|4766.2|4779.2|4772.2|4772.2|4765.2|126
1733748600000|2024-12-09 12:50:00|4772.2|4765.2|4774.2|4767.2|4775.2|4767.2|4771.2|4764.2|52
1733748900000|2024-12-09 12:55:00|4775.2|4768.2|4780.2|4773.2|4782.2|4775.2|4775.2|4768.2|219
1733749200000|2024-12-09 13:00:00|4779.2|4772.2|4778.2|4771.2|4780.2|4772.2|4773.2|4766.2|108
1733749500000|2024-12-09 13:05:00|4779.2|4772.2|4783.2|4775.2|4784.2|4777.2|4778.2|4771.2|76
1733749800000|2024-12-09 13:10:00|4782.2|4776.2|4781.2|4774.2|4783.2|4776.2|4778.2|4771.2|140
1733750100000|2024-12-09 13:15:00|4782.2|4775.2|4784.2|4776.2|4786.2|4779.2|4778.2|4771.2|83
1733750400000|2024-12-09 13:20:00|4783.2|4777.2|4781.2|4774.2|4785.2|4778.2|4780.2|4773.2|90
1733750700000|2024-12-09 13:25:00|4782.2|4775.2|4795.2|4788.2|4796.2|4789.2|4782.2|4775.2|252
1733751000000|2024-12-09 13:30:00|4796.2|4789.2|4795.2|4788.2|4797.2|4790.2|4792.2|4785.2|122
1733751300000|2024-12-09 13:35:00|4796.2|4789.2|4802.2|4795.2|4804.2|4796.2|4796.2|4788.2|61
1733751600000|2024-12-09 13:40:00|4801.2|4794.2|4799.2|4792.2|4803.2|4795.2|4796.2|4789.2|92
1733751900000|2024-12-09 13:45:00|4798.2|4791.2|4814.2|4807.2|4814.2|4807.2|4798.2|4791.2|208
1733752200000|2024-12-09 13:50:00|4815.2|4808.2|4826.2|4818.2|4835.2|4827.2|4814.2|4807.2|759
1733752500000|2024-12-09 13:55:00|4825.2|4817.2|4824.2|4818.2|4831.2|4824.2|4811.2|4804.2|349
1733752800000|2024-12-09 14:00:00|4824.7|4818.7|4825.7|4819.7|4830.7|4824.7|4821.7|4815.7|124
1733753100000|2024-12-09 14:05:00|4824.7|4818.7|4811.7|4805.7|4828.7|4822.7|4809.7|4803.7|376
1733753400000|2024-12-09 14:10:00|4812.2|4806.2|4812.7|4806.7|4812.7|4806.7|4804.7|4798.7|469
1733753700000|2024-12-09 14:15:00|4812.2|4806.2|4815.7|4809.7|4818.7|4812.7|4811.7|4805.7|154
1733754000000|2024-12-09 14:20:00|4816.2|4810.2|4815.2|4809.2|4820.2|4814.2|4812.2|4806.2|259
1733754300000|2024-12-09 14:25:00|4813.2|4807.2|4813.7|4807.7|4817.7|4811.7|4811.2|4805.2|245
1733754600000|2024-12-09 14:30:00|4816.2|4810.2|4837.2|4831.2|4837.7|4831.7|4804.7|4798.7|1796
1733754900000|2024-12-09 14:35:00|4837.7|4831.7|4837.7|4831.7|4841.2|4835.2|4826.7|4820.7|1068
1733755200000|2024-12-09 14:40:00|4838.2|4832.2|4869.7|4863.7|4879.7|4873.7|4838.2|4832.2|1285
1733755500000|2024-12-09 14:45:00|4870.2|4864.2|4865.7|4859.7|4873.7|4867.7|4858.2|4852.2|721
1733755800000|2024-12-09 14:50:00|4866.2|4860.2|4884.2|4878.2|4887.7|4881.7|4866.2|4860.2|633
1733756100000|2024-12-09 14:55:00|4884.7|4878.7|4905.2|4899.2|4907.7|4901.7|4884.7|4878.7|651
1733756400000|2024-12-09 15:00:00|4904.7|4898.7|4918.2|4912.2|4930.7|4924.7|4901.7|4895.7|1329
1733756700000|2024-12-09 15:05:00|4917.2|4911.2|4921.2|4915.2|4929.2|4923.2|4908.2|4902.2|875
1733757000000|2024-12-09 15:10:00|4920.7|4914.7|4898.7|4892.7|4921.2|4915.2|4890.7|4884.7|970
1733757300000|2024-12-09 15:15:00|4898.2|4892.2|4880.2|4874.2|4899.2|4893.2|4880.2|4874.2|697
1733757600000|2024-12-09 15:20:00|4879.7|4873.7|4885.2|4879.2|4887.2|4881.2|4873.7|4867.7|619
1733757900000|2024-12-09 15:25:00|4884.7|4878.7|4871.7|4865.7|4888.2|4882.2|4868.2|4862.2|462
1733758200000|2024-12-09 15:30:00|4870.7|4864.7|4880.2|4874.2|4883.2|4877.2|4870.7|4864.7|330
1733758500000|2024-12-09 15:35:00|4879.7|4873.7|4895.2|4889.2|4897.7|4891.7|4868.2|4862.2|512
1733758800000|2024-12-09 15:40:00|4894.2|4888.2|4917.2|4911.2|4920.2|4914.2|4894.2|4888.2|640
1733759100000|2024-12-09 15:45:00|4917.7|4911.7|4915.2|4909.2|4919.2|4913.2|4910.2|4904.2|316
1733759400000|2024-12-09 15:50:00|4915.7|4909.7|4927.2|4921.2|4933.7|4927.7|4914.2|4908.2|450
1733759700000|2024-12-09 15:55:00|4928.2|4922.2|4929.7|4923.7|4940.2|4934.2|4927.2|4921.2|400
1733760000000|2024-12-09 16:00:00|4930.2|4924.2|4924.2|4918.2|4937.7|4931.7|4921.7|4915.7|434
1733760300000|2024-12-09 16:05:00|4924.7|4918.7|4930.7|4924.7|4937.2|4931.2|4923.7|4917.7|581
1733760600000|2024-12-09 16:10:00|4930.2|4924.2|4908.2|4902.2|4931.2|4925.2|4908.2|4902.2|535
1733760900000|2024-12-09 16:15:00|4907.7|4901.7|4907.2|4901.2|4914.2|4908.2|4903.7|4897.7|528
1733761200000|2024-12-09 16:20:00|4906.7|4900.7|4906.2|4900.2|4910.2|4904.2|4897.2|4891.2|516
1733761500000|2024-12-09 16:25:00|4904.2|4898.2|4904.2|4898.2|4915.7|4909.7|4898.7|4892.7|513
1733761800000|2024-12-09 16:30:00|4903.7|4897.7|4905.2|4899.2|4912.7|4906.7|4900.7|4894.7|415
1733762100000|2024-12-09 16:35:00|4904.7|4898.7|4928.2|4922.2|4929.7|4923.7|4902.2|4896.2|356
1733762400000|2024-12-09 16:40:00|4927.7|4921.7|4930.7|4924.7|4936.7|4930.7|4920.7|4914.7|539
1733762700000|2024-12-09 16:45:00|4930.2|4924.2|4940.2|4934.2|4942.7|4936.7|4928.7|4922.7|298
1733763000000|2024-12-09 16:50:00|4939.7|4933.7|4939.7|4933.7|4944.7|4938.7|4937.7|4931.7|286
1733763300000|2024-12-09 16:55:00|4940.2|4934.2|4942.7|4936.7|4946.7|4940.7|4938.7|4932.7|179
1733763600000|2024-12-09 17:00:00|4941.7|4935.7|4941.7|4935.7|4944.7|4938.7|4939.2|4933.2|213
1733763900000|2024-12-09 17:05:00|4940.7|4934.7|4941.7|4935.7|4948.7|4942.7|4939.7|4933.7|189
1733764200000|2024-12-09 17:10:00|4941.2|4935.2|4940.7|4934.7|4941.2|4935.2|4934.2|4928.2|168
1733764500000|2024-12-09 17:15:00|4941.2|4935.2|4941.7|4935.7|4944.2|4938.2|4939.2|4933.2|246
1733764800000|2024-12-09 17:20:00|4941.2|4935.2|4937.7|4931.7|4942.7|4936.7|4933.7|4927.7|208
1733765100000|2024-12-09 17:25:00|4938.2|4932.2|4938.7|4932.7|4941.7|4935.7|4936.2|4930.2|175
1733765400000|2024-12-09 17:30:00|4938.2|4932.2|4940.7|4934.7|4942.7|4936.7|4938.2|4932.2|144
1733765700000|2024-12-09 17:35:00|4941.7|4935.7|4936.7|4930.7|4944.7|4938.7|4935.7|4929.7|230
1733766000000|2024-12-09 17:40:00|4936.2|4930.2|4943.7|4937.7|4943.7|4937.7|4934.7|4928.7|152
1733766300000|2024-12-09 17:45:00|4943.2|4937.2|4942.7|4936.7|4944.7|4938.7|4940.2|4934.2|276
1733766600000|2024-12-09 17:50:00|4942.2|4936.2|4934.7|4928.7|4942.7|4936.7|4932.7|4926.7|189
1733766900000|2024-12-09 17:55:00|4935.7|4929.7|4934.7|4928.7|4942.7|4936.7|4934.7|4928.7|145
1733767200000|2024-12-09 18:00:00|4933.2|4927.2|4923.2|4917.2|4933.7|4927.7|4921.7|4915.7|215
1733767500000|2024-12-09 18:05:00|4923.7|4917.7|4917.2|4911.2|4923.7|4917.7|4916.2|4910.2|187
1733767800000|2024-12-09 18:10:00|4917.7|4911.7|4919.2|4913.2|4924.7|4918.7|4914.2|4908.2|256
1733768100000|2024-12-09 18:15:00|4919.7|4913.7|4923.7|4917.7|4924.7|4918.7|4919.2|4913.2|121
1733768400000|2024-12-09 18:20:00|4924.2|4918.2|4921.7|4915.7|4924.7|4918.7|4916.7|4910.7|185
1733768700000|2024-12-09 18:25:00|4920.7|4914.7|4915.7|4909.7|4922.7|4916.7|4912.7|4906.7|158
1733769000000|2024-12-09 18:30:00|4915.2|4909.2|4918.2|4912.2|4920.2|4914.2|4910.7|4904.7|192
1733769300000|2024-12-09 18:35:00|4918.7|4912.7|4918.7|4912.7|4924.7|4918.7|4917.7|4911.7|144
1733769600000|2024-12-09 18:40:00|4919.2|4913.2|4922.7|4916.7|4923.7|4917.7|4918.7|4912.7|163
1733769900000|2024-12-09 18:45:00|4922.2|4916.2|4925.7|4919.7|4927.7|4921.7|4922.2|4916.2|213
1733770200000|2024-12-09 18:50:00|4924.7|4918.7|4935.7|4929.7|4935.7|4929.7|4924.7|4918.7|478
1733770500000|2024-12-09 18:55:00|4936.2|4930.2|4937.9|4928.9|4937.9|4931.7|4932.7|4926.7|316
1733770800000|2024-12-09 19:00:00|4937.8|4928.8|4934.6|4925.6|4937.9|4928.9|4934.6|4925.6|0
1733771100000|2024-12-09 19:05:00|4934.7|4925.7|4931.2|4922.2|4935.8|4926.8|4930.4|4921.4|0
1733771400000|2024-12-09 19:10:00|4931.1|4922.1|4925.4|4916.4|4931.2|4922.2|4925|4916|0
1733771700000|2024-12-09 19:15:00|4925.5|4916.5|4927|4918|4927.2|4918.2|4925.3|4916.3|0
1733772000000|2024-12-09 19:20:00|4926.9|4917.9|4928.4|4919.4|4929|4920|4926.9|4917.9|0
1733772300000|2024-12-09 19:25:00|4928.3|4919.3|4916.8|4907.8|4928.4|4919.4|4916.8|4907.8|0
1733772600000|2024-12-09 19:30:00|4916.9|4907.9|4917.7|4908.7|4917.8|4908.8|4909|4900|0
1733772900000|2024-12-09 19:35:00|4917.1|4908.1|4913.3|4904.3|4920.9|4911.9|4913.3|4904.3|0
1733773200000|2024-12-09 19:40:00|4912.6|4903.6|4899.2|4890.2|4912.7|4903.7|4895.8|4886.8|0
1733773500000|2024-12-09 19:45:00|4899.1|4890.1|4891.6|4882.6|4899.1|4890.1|4891.6|4882.6|0
1733773800000|2024-12-09 19:50:00|4891|4882|4890.3|4881.3|4892.3|4883.3|4882|4873|0
1733774100000|2024-12-09 19:55:00|4889.7|4880.7|4893.6|4884.6|4893.7|4884.7|4888.6|4879.6|0
1733774400000|2024-12-09 20:00:00|4893.7|4884.7|4884.6|4875.6|4893.7|4884.7|4884.5|4875.5|0
1733774700000|2024-12-09 20:05:00|4884.5|4875.5|4888.2|4879.2|4890.1|4881.1|4883.1|4874.1|0
1733775000000|2024-12-09 20:10:00|4888.3|4879.3|4886.3|4877.3|4890.1|4881.1|4885.5|4876.5|0
1733775300000|2024-12-09 20:15:00|4885.1|4876.1|4879.6|4870.6|4885.1|4876.1|4878.1|4869.1|0
1733775600000|2024-12-09 20:20:00|4879|4870|4870.8|4861.8|4879.7|4870.7|4865.1|4856.1|0
1733775900000|2024-12-09 20:25:00|4870.7|4861.7|4880.7|4871.7|4880.7|4871.7|4868.3|4859.3|0
1733776200000|2024-12-09 20:30:00|4880.8|4871.8|4872|4863|4882.4|4873.4|4872|4863|0
1733776500000|2024-12-09 20:35:00|4872.1|4863.1|4871.9|4862.9|4874.7|4865.7|4871.9|4862.9|0
1733776800000|2024-12-09 20:40:00|4873.2|4864.2|4866.8|4857.8|4875.1|4866.1|4865.6|4856.6|0
1733777100000|2024-12-09 20:45:00|4865.6|4856.6|4862.6|4853.6|4865.6|4856.6|4861.2|4852.2|0
1733777400000|2024-12-09 20:50:00|4862.7|4853.7|4875.9|4866.9|4881.8|4872.8|4861.5|4852.5|0
1733777700000|2024-12-09 20:55:00|4875.8|4866.8|4874.6|4865.6|4892.9|4883.9|4871.1|4862.1|0
1733778000000|2024-12-09 21:00:00|4874.5|4865.5|4873.4|4864.4|4874.5|4865.5|4873.2|4864.2|0
1733778300000|2024-12-09 21:05:00|4873.2|4864.2|4871.8|4862.8|4873.4|4864.4|4871.2|4862.2|0
1733778600000|2024-12-09 21:10:00|4871.9|4862.9|4871.9|4862.9|4872.2|4863.2|4871.6|4862.6|0
1733778900000|2024-12-09 21:15:00|4872|4863|4871.9|4862.9|4872.3|4863.3|4871.5|4862.5|0
1733779200000|2024-12-09 21:20:00|4871.8|4862.8|4872.8|4863.8|4872.8|4863.8|4871.5|4862.5|0
1733779500000|2024-12-09 21:25:00|4872.7|4863.7|4872.6|4863.6|4872.7|4863.7|4872|4863|0
1733779800000|2024-12-09 21:30:00|4872.5|4863.5|4872.5|4863.5|4872.5|4863.5|4872.2|4863.2|0
1733780100000|2024-12-09 21:35:00|4872.6|4863.6|4872.9|4863.9|4872.9|4863.9|4872.5|4863.5|0
1733780400000|2024-12-09 21:40:00|4872.8|4863.8|4872.6|4863.6|4872.9|4863.9|4872.4|4863.4|0
1733780700000|2024-12-09 21:45:00|4872.7|4863.7|4872.8|4863.8|4872.9|4863.9|4872.5|4863.5|0
1733781000000|2024-12-09 21:50:00|4872.9|4863.9|4873.1|4864.1|4873.1|4864.1|4872.8|4863.8|0
1733781300000|2024-12-09 21:55:00|4873.2|4864.2|4872|4863|4873.6|4864.6|4872|4863|0
1733781600000|2024-12-09 22:00:00|4872.1|4863.1|4872.9|4863.9|4872.9|4863.9|4872.1|4863.1|0
1733781900000|2024-12-09 22:05:00|4873.3|4864.3|4872.7|4863.7|4873.3|4864.3|4872.7|4863.7|0
1733782200000|2024-12-09 22:10:00|4872.6|4863.6|4872.6|4863.6|4872.7|4863.7|4872.4|4863.4|0
1733782500000|2024-12-09 22:15:00|4872.7|4863.7|4872.8|4863.8|4872.8|4863.8|4872.7|4863.7|0
1733782800000|2024-12-09 22:20:00|4872.9|4863.9|4869.2|4860.2|4872.9|4863.9|4869.2|4860.2|0
1733783100000|2024-12-09 22:25:00|4869.3|4860.3|4869.3|4860.3|4869.3|4860.3|4869.1|4860.1|0
1733783700000|2024-12-09 22:35:00|4869.2|4860.2|4869.3|4860.3|4869.4|4860.4|4869.2|4860.2|0
1733784000000|2024-12-09 22:40:00|4869.2|4860.2|4869.6|4860.6|4869.6|4860.6|4869.1|4860.1|0
1733784300000|2024-12-09 22:45:00|4869.7|4860.7|4870.3|4861.3|4870.3|4861.3|4869.7|4860.7|0
1733784600000|2024-12-09 22:50:00|4870.2|4861.2|4870|4861|4870.3|4861.3|4869.9|4860.9|0
1733784900000|2024-12-09 22:55:00|4869.9|4860.9|4870.9|4861.9|4870.9|4861.9|4869.8|4860.8|0
1733785200000|2024-12-09 23:00:00|4870.6|4861.6|4869.6|4860.6|4870.9|4861.9|4869.5|4860.5|0
1733785500000|2024-12-09 23:05:00|4869.7|4860.7|4869.8|4860.8|4869.8|4860.8|4869.6|4860.6|0
1733785800000|2024-12-09 23:10:00|4869.9|4860.9|4868.9|4859.9|4869.9|4860.9|4868.6|4859.6|0
1733786100000|2024-12-09 23:15:00|4869|4860|4868.6|4859.6|4869.2|4860.2|4868.6|4859.6|0
1733786400000|2024-12-09 23:20:00|4868.7|4859.7|4869.1|4860.1|4869.1|4860.1|4868.5|4859.5|0
1733786700000|2024-12-09 23:25:00|4868.9|4859.9|4869.9|4860.9|4870.4|4861.4|4868.9|4859.9|0
1733787000000|2024-12-09 23:30:00|4870|4861|4869.3|4860.3|4870.4|4861.4|4869.3|4860.3|0
1733787300000|2024-12-09 23:35:00|4869.5|4860.5|4869.1|4860.1|4869.7|4860.7|4868.8|4859.8|0
1733787600000|2024-12-09 23:40:00|4869|4860|4868.9|4859.9|4869.2|4860.2|4868.7|4859.7|0
1733787900000|2024-12-09 23:45:00|4868.8|4859.8|4870|4861|4870.3|4861.3|4868.8|4859.8|0
1733788200000|2024-12-09 23:50:00|4869.9|4860.9|4869.8|4860.8|4870.1|4861.1|4869.8|4860.8|0
1733788500000|2024-12-09 23:55:00|4869.7|4860.7|4869.6|4860.6|4870.1|4861.1|4869.6|4860.6|0
1733788800000|2024-12-10 00:00:00|4869.5|4860.5|4869.5|4860.5|4869.6|4860.6|4869.1|4860.1|0
1733789100000|2024-12-10 00:05:00|4869.6|4860.6|4869.2|4860.2|4869.9|4860.9|4869|4860|0
1733789400000|2024-12-10 00:10:00|4869.3|4860.3|4869.8|4860.8|4869.8|4860.8|4869.2|4860.2|0
1733789700000|2024-12-10 00:15:00|4869.7|4860.7|4870.1|4861.1|4870.4|4861.4|4869.1|4860.1|0
1733790000000|2024-12-10 00:20:00|4870.2|4861.2|4870.2|4861.2|4870.5|4861.5|4869.8|4860.8|0
1733790300000|2024-12-10 00:25:00|4870.3|4861.3|4870.4|4861.4|4870.4|4861.4|4869.8|4860.8|0
1733790600000|2024-12-10 00:30:00|4870.5|4861.5|4870.2|4861.2|4870.8|4861.8|4870.2|4861.2|0
1733790900000|2024-12-10 00:35:00|4870.4|4861.4|4870.6|4861.6|4870.7|4861.7|4870.2|4861.2|0
1733791200000|2024-12-10 00:40:00|4870.5|4861.5|4870.4|4861.4|4870.9|4861.9|4870.2|4861.2|0
1733791500000|2024-12-10 00:45:00|4872.4|4863.4|4884.9|4875.9|4884.9|4875.9|4872.4|4863.4|0
1733791800000|2024-12-10 00:50:00|4884.8|4875.8|4891.9|4882.9|4892|4883|4884.8|4875.8|0
1733792100000|2024-12-10 00:55:00|4892|4883|4895.5|4886.5|4895.5|4886.5|4891.9|4882.9|0
1733792400000|2024-12-10 01:00:00|4895.6|4886.6|4883.8|4874.8|4896.7|4887.7|4882.6|4873.6|0
1733792700000|2024-12-10 01:05:00|4883.6|4874.6|4871.5|4862.5|4883.6|4874.6|4871.4|4862.4|0
1733793000000|2024-12-10 01:10:00|4871.4|4862.4|4872.9|4863.9|4872.9|4863.9|4870.7|4861.7|0
1733793300000|2024-12-10 01:15:00|4875|4866|4872.8|4868.8|4884.3|4880.3|4859.3|4855.3|2065
1733793600000|2024-12-10 01:20:00|4870.8|4866.8|4840.8|4836.8|4876.3|4872.3|4839.3|4835.3|1844
1733793900000|2024-12-10 01:25:00|4839.8|4835.8|4824.8|4820.8|4843.8|4839.8|4817.8|4813.8|2006
1733794200000|2024-12-10 01:30:00|4824.3|4820.3|4764.3|4760.3|4844.8|4840.8|4756.3|4752.3|14767
1733794500000|2024-12-10 01:35:00|4762.3|4758.3|4723.3|4719.3|4783.3|4779.3|4721.3|4717.3|7215
1733794800000|2024-12-10 01:40:00|4722.8|4718.8|4717.3|4713.3|4730.8|4726.8|4693.3|4689.3|9704
1733795100000|2024-12-10 01:45:00|4715.3|4711.3|4710.8|4706.8|4727.8|4723.8|4703.3|4699.3|5255
1733795400000|2024-12-10 01:50:00|4711.3|4707.3|4714.3|4710.3|4743.3|4739.3|4707.3|4703.3|4957
1733795700000|2024-12-10 01:55:00|4715.3|4711.3|4692.3|4688.3|4720.3|4716.3|4688.3|4684.3|3346
1733796000000|2024-12-10 02:00:00|4694.3|4690.3|4712.3|4708.3|4713.3|4709.3|4686.3|4682.3|3208
1733796300000|2024-12-10 02:05:00|4710.8|4706.8|4731.8|4727.8|4736.3|4732.3|4709.3|4705.3|2804
1733796600000|2024-12-10 02:10:00|4732.3|4728.3|4740.3|4736.3|4750.3|4746.3|4724.8|4720.8|2689
1733796900000|2024-12-10 02:15:00|4741.3|4737.3|4746.3|4742.3|4750.3|4746.3|4724.3|4720.3|3258
1733797200000|2024-12-10 02:20:00|4745.3|4741.3|4730.3|4726.3|4746.3|4742.3|4726.3|4722.3|2040
1733797500000|2024-12-10 02:25:00|4729.8|4725.8|4727.8|4723.8|4730.3|4726.3|4714.3|4710.3|1728
1733797800000|2024-12-10 02:30:00|4727.3|4723.3|4718.3|4714.3|4735.3|4731.3|4715.3|4711.3|1807
1733798100000|2024-12-10 02:35:00|4717.8|4713.8|4716.3|4712.3|4722.8|4718.8|4710.3|4706.3|1749
1733798400000|2024-12-10 02:40:00|4714.8|4710.8|4707.3|4703.3|4715.3|4711.3|4701.8|4697.8|1489
1733798700000|2024-12-10 02:45:00|4706.3|4702.3|4706.8|4702.8|4709.8|4705.8|4699.3|4695.3|969
1733799000000|2024-12-10 02:50:00|4707.3|4703.3|4707.3|4703.3|4711.8|4707.8|4697.3|4693.3|848
1733799300000|2024-12-10 02:55:00|4707.8|4703.8|4706.3|4702.3|4710.3|4706.3|4695.3|4691.3|950
1733799600000|2024-12-10 03:00:00|4705.3|4701.3|4683.3|4679.3|4717.3|4713.3|4682.3|4678.3|1837
1733799900000|2024-12-10 03:05:00|4682.3|4678.3|4692.3|4688.3|4692.3|4688.3|4673.3|4669.3|2857
1733800200000|2024-12-10 03:10:00|4692.8|4688.8|4704.3|4700.3|4705.3|4701.3|4692.3|4688.3|1063
1733800500000|2024-12-10 03:15:00|4704.8|4700.8|4696.8|4692.8|4706.3|4702.3|4691.3|4687.3|1069
1733800800000|2024-12-10 03:20:00|4697.3|4693.3|4708.8|4704.8|4711.3|4707.3|4697.3|4693.3|1369
1733801100000|2024-12-10 03:25:00|4708.3|4704.3|4711.3|4707.3|4719.3|4715.3|4702.3|4698.3|1328
1733801400000|2024-12-10 03:30:00|4710.3|4706.3|4716.3|4712.3|4717.3|4713.3|4707.3|4703.3|800
1733801700000|2024-12-10 03:35:00|4715.8|4711.8|4703.3|4699.3|4716.3|4712.3|4702.3|4698.3|632
1733802000000|2024-12-10 03:40:00|4702.8|4698.8|4701.3|4697.3|4705.8|4701.8|4698.8|4694.8|474
1733802300000|2024-12-10 03:45:00|4701.8|4697.8|4708.8|4704.8|4710.3|4706.3|4701.3|4697.3|495
1733802600000|2024-12-10 03:50:00|4708.3|4704.3|4707.8|4703.8|4712.3|4708.3|4705.8|4701.8|319
1733802900000|2024-12-10 03:55:00|4708.3|4704.3|4705.8|4701.8|4709.3|4705.3|4700.3|4696.3|285
1733803200000|2024-12-10 04:00:00|4708.3|4699.3|4708.5|4699.5|4708.6|4699.6|4708.3|4699.3|0
1733803500000|2024-12-10 04:05:00|4708.4|4699.4|4708.5|4699.5|4708.5|4699.5|4708.4|4699.4|0
1733803800000|2024-12-10 04:10:00|4708.6|4699.6|4711|4702|4711.2|4702.2|4708.5|4699.5|0
1733804100000|2024-12-10 04:15:00|4711.1|4702.1|4710.9|4701.9|4711.1|4702.1|4710.9|4701.9|0
1733804400000|2024-12-10 04:20:00|4711|4702|4710.9|4701.9|4711|4702|4710.9|4701.9|0
1733804700000|2024-12-10 04:25:00|4710.8|4701.8|4710.8|4701.8|4710.8|4701.8|4710.8|4701.8|0
1733805000000|2024-12-10 04:30:00|4710.7|4701.7|4710.8|4701.8|4710.9|4701.9|4710.7|4701.7|0
1733805300000|2024-12-10 04:35:00|4710.9|4701.9|4711.1|4702.1|4711.1|4702.1|4710.7|4701.7|0
1733805600000|2024-12-10 04:40:00|4711|4702|4711.2|4702.2|4711.2|4702.2|4711|4702|0
1733805900000|2024-12-10 04:45:00|4711.3|4702.3|4710.9|4701.9|4711.3|4702.3|4710.9|4701.9|0
1733806200000|2024-12-10 04:50:00|4710.8|4701.8|4710.5|4701.5|4710.8|4701.8|4710.5|4701.5|0
1733806500000|2024-12-10 04:55:00|4710.6|4701.6|4710.7|4701.7|4710.8|4701.8|4710.6|4701.6|37
1733806800000|2024-12-10 05:00:00|4705.8|4701.8|4703.3|4699.3|4723.8|4719.8|4699.3|4695.3|2249
1733807100000|2024-12-10 05:05:00|4702.3|4698.3|4702.3|4698.3|4708.3|4704.3|4699.3|4695.3|868
1733807400000|2024-12-10 05:10:00|4702.8|4698.8|4688.3|4684.3|4702.8|4698.8|4687.3|4683.3|1124
1733807700000|2024-12-10 05:15:00|4689.3|4685.3|4702.3|4698.3|4704.3|4700.3|4688.3|4684.3|1265
1733808000000|2024-12-10 05:20:00|4702.8|4698.8|4700.3|4696.3|4704.3|4700.3|4697.3|4693.3|743
1733808300000|2024-12-10 05:25:00|4699.3|4695.3|4687.8|4683.8|4699.3|4695.3|4686.3|4682.3|807
1733808600000|2024-12-10 05:30:00|4688.3|4684.3|4693.3|4689.3|4696.3|4692.3|4680.3|4676.3|1538
1733808900000|2024-12-10 05:35:00|4694.3|4690.3|4696.3|4692.3|4698.3|4694.3|4688.3|4684.3|845
1733809200000|2024-12-10 05:40:00|4697.3|4693.3|4693.3|4689.3|4701.3|4697.3|4690.3|4686.3|824
1733809500000|2024-12-10 05:45:00|4692.8|4688.8|4688.3|4684.3|4697.3|4693.3|4686.3|4682.3|859
1733809800000|2024-12-10 05:50:00|4687.8|4683.8|4673.3|4669.3|4688.3|4684.3|4672.3|4668.3|1106
1733810100000|2024-12-10 05:55:00|4672.3|4668.3|4682.3|4678.3|4682.8|4678.8|4671.8|4667.8|1312
1733810400000|2024-12-10 06:00:00|4681.3|4677.3|4662.3|4658.3|4682.8|4678.8|4662.3|4658.3|3156
1733810700000|2024-12-10 06:05:00|4663.3|4659.3|4641.3|4637.3|4667.8|4663.8|4639.3|4635.3|3262
1733811000000|2024-12-10 06:10:00|4640.8|4636.8|4642.3|4638.3|4651.8|4647.8|4639.8|4635.8|1802
1733811300000|2024-12-10 06:15:00|4641.8|4637.8|4633.3|4629.3|4641.8|4637.8|4626.3|4622.3|3008
1733811600000|2024-12-10 06:20:00|4631.8|4627.8|4658.3|4654.3|4658.3|4654.3|4631.3|4627.3|2031
1733811900000|2024-12-10 06:25:00|4657.3|4653.3|4658.3|4654.3|4660.3|4656.3|4650.3|4646.3|1270
1733812200000|2024-12-10 06:30:00|4659.3|4655.3|4644.8|4640.8|4661.3|4657.3|4642.8|4638.8|979
1733812500000|2024-12-10 06:35:00|4644.3|4640.3|4644.3|4640.3|4647.3|4643.3|4639.3|4635.3|769
1733812800000|2024-12-10 06:40:00|4643.3|4639.3|4626.3|4622.3|4645.3|4641.3|4624.8|4620.8|1298
1733813100000|2024-12-10 06:45:00|4626.8|4622.8|4618.8|4614.8|4632.3|4628.3|4618.3|4614.3|1634
1733813400000|2024-12-10 06:50:00|4618.3|4614.3|4633.3|4629.3|4634.3|4630.3|4618.3|4614.3|1517
1733813700000|2024-12-10 06:55:00|4633.8|4629.8|4631.3|4627.3|4635.3|4631.3|4625.3|4621.3|1181
1733814000000|2024-12-10 07:00:00|4631.8|4627.8|4615.8|4611.8|4640.8|4636.8|4615.3|4611.3|2711
1733814300000|2024-12-10 07:05:00|4616.3|4612.3|4598.3|4594.3|4619.3|4615.3|4595.8|4591.8|1084
1733814600000|2024-12-10 07:10:00|4600.8|4596.8|4616.3|4612.3|4618.3|4614.3|4600.3|4596.3|1518
1733814900000|2024-12-10 07:15:00|4617.3|4613.3|4614.8|4610.8|4620.3|4616.3|4614.3|4610.3|539
1733815200000|2024-12-10 07:20:00|4615.3|4611.3|4621.8|4617.8|4623.3|4619.3|4613.8|4609.8|472
1733815500000|2024-12-10 07:25:00|4622.3|4618.3|4628.3|4624.3|4630.3|4626.3|4620.3|4616.3|574
1733815800000|2024-12-10 07:30:00|4627.3|4623.3|4615.3|4611.3|4628.3|4624.3|4614.8|4610.8|604
1733816100000|2024-12-10 07:35:00|4614.8|4610.8|4614.3|4610.3|4617.3|4613.3|4610.3|4606.3|949
1733816400000|2024-12-10 07:40:00|4614.8|4610.8|4614.3|4610.3|4618.3|4614.3|4609.3|4605.3|793
1733816700000|2024-12-10 07:45:00|4613.3|4609.3|4607.3|4603.3|4613.3|4609.3|4603.3|4599.3|1488
1733817000000|2024-12-10 07:50:00|4606.8|4602.8|4604.3|4600.3|4609.3|4605.3|4602.3|4598.3|1127
1733817300000|2024-12-10 07:55:00|4603.8|4599.8|4608.3|4604.3|4609.3|4605.3|4602.8|4598.8|1210
1733817600000|2024-12-10 08:00:00|4608.8|4604.8|4597.3|4593.3|4610.3|4606.3|4591.3|4587.3|1957
1733817900000|2024-12-10 08:05:00|4598.3|4594.3|4597.3|4593.3|4609.3|4605.3|4593.3|4589.3|1882
1733818200000|2024-12-10 08:10:00|4598.3|4594.3|4596.3|4592.3|4599.8|4595.8|4592.8|4588.8|1105
1733818500000|2024-12-10 08:15:00|4595.8|4591.8|4611.3|4607.3|4611.3|4607.3|4595.8|4591.8|3148
1733818800000|2024-12-10 08:20:00|4612.3|4608.3|4612.3|4608.3|4615.3|4611.3|4610.3|4606.3|1081
1733819100000|2024-12-10 08:25:00|4612.8|4608.8|4620.8|4616.8|4624.8|4620.8|4612.3|4608.3|1275
1733819400000|2024-12-10 08:30:00|4620.5|4611.5|4621.4|4612.4|4621.4|4612.4|4620.1|4611.1|1
1733819700000|2024-12-10 08:35:00|4621.5|4612.5|4621.9|4612.9|4622.2|4613.2|4621.1|4612.1|0
1733820000000|2024-12-10 08:40:00|4622|4613|4621.3|4612.3|4622.3|4613.3|4620.5|4611.5|0
1733820300000|2024-12-10 08:45:00|4621.2|4612.2|4620.7|4611.7|4621.2|4612.2|4620.6|4611.6|0
1733820600000|2024-12-10 08:50:00|4620.6|4611.6|4620.6|4611.6|4620.8|4611.8|4620.2|4611.2|0
1733820900000|2024-12-10 08:55:00|4620.5|4611.5|4620.5|4611.5|4621.2|4612.2|4620.5|4611.5|0
1733821200000|2024-12-10 09:00:00|4620.4|4611.4|4620.3|4611.3|4620.5|4611.5|4619.9|4610.9|0
1733821500000|2024-12-10 09:05:00|4620.4|4611.4|4620.9|4611.9|4620.9|4611.9|4620.2|4611.2|0
1733821800000|2024-12-10 09:10:00|4620.8|4611.8|4620.9|4611.9|4621.1|4612.1|4620.3|4611.3|0
1733822100000|2024-12-10 09:15:00|4623.8|4617.8|4623.3|4617.3|4628.3|4622.3|4621.3|4615.3|293
1733822400000|2024-12-10 09:20:00|4622.3|4616.3|4620.3|4614.3|4622.3|4616.3|4617.3|4611.3|67
1733822700000|2024-12-10 09:25:00|4619.8|4613.8|4612.3|4606.3|4623.3|4617.3|4611.3|4605.3|49
1733823000000|2024-12-10 09:30:00|4611.8|4605.8|4606.3|4600.3|4616.3|4610.3|4606.3|4600.3|133
1733823300000|2024-12-10 09:35:00|4606.8|4600.8|4583.8|4577.8|4606.8|4600.8|4580.8|4574.8|358
1733823600000|2024-12-10 09:40:00|4584.3|4578.3|4568.8|4562.8|4584.8|4578.8|4565.3|4559.3|146
1733823900000|2024-12-10 09:45:00|4568.3|4562.3|4577.8|4571.8|4581.8|4575.8|4566.3|4560.3|106
1733824200000|2024-12-10 09:50:00|4578.3|4572.3|4582.8|4576.8|4585.3|4579.3|4577.8|4571.8|61
1733824500000|2024-12-10 09:55:00|4582.3|4576.3|4588.8|4582.8|4590.3|4584.3|4582.3|4576.3|28
1733824800000|2024-12-10 10:00:00|4588.3|4582.3|4587.8|4581.8|4590.3|4584.3|4586.3|4580.3|19
1733825100000|2024-12-10 10:05:00|4588.3|4582.3|4585.3|4579.3|4590.3|4584.3|4583.3|4577.3|42
1733825400000|2024-12-10 10:10:00|4584.8|4578.8|4583.3|4577.3|4586.3|4580.3|4583.3|4577.3|26
1733825700000|2024-12-10 10:15:00|4583.8|4576.8|4585.8|4577.8|4588.8|4581.8|4583.8|4576.8|23
1733826000000|2024-12-10 10:20:00|4584.8|4576.8|4586.8|4579.8|4586.8|4579.8|4582.8|4574.8|23
1733826300000|2024-12-10 10:25:00|4587.8|4578.8|4593.8|4586.8|4593.8|4586.8|4587.8|4578.8|67
1733826600000|2024-12-10 10:30:00|4594.8|4587.8|4594.8|4587.8|4596.8|4589.8|4592.8|4585.8|151
1733826900000|2024-12-10 10:35:00|4593.8|4586.8|4594.8|4587.8|4596.8|4589.8|4590.8|4583.8|49
1733827200000|2024-12-10 10:40:00|4595.8|4588.8|4595.8|4587.8|4595.8|4588.8|4592.8|4585.8|24
1733827500000|2024-12-10 10:45:00|4594.8|4586.8|4586.8|4579.8|4594.8|4586.8|4586.8|4579.8|73
1733827800000|2024-12-10 10:50:00|4587.8|4580.8|4589.8|4581.8|4589.8|4582.8|4586.8|4579.8|17
1733828100000|2024-12-10 10:55:00|4590.8|4582.8|4590.8|4582.8|4591.8|4583.8|4588.8|4581.8|15
1733828400000|2024-12-10 11:00:00|4589.8|4583.8|4589.8|4581.8|4590.8|4583.8|4588.8|4580.8|9
1733828700000|2024-12-10 11:05:00|4590.8|4582.8|4595.8|4588.8|4595.8|4588.8|4589.8|4581.8|37
1733829000000|2024-12-10 11:10:00|4594.8|4587.8|4601.8|4593.8|4601.8|4593.8|4594.8|4587.8|33
1733829300000|2024-12-10 11:15:00|4602.8|4594.8|4606.8|4599.8|4608.8|4600.8|4601.8|4594.8|73
1733829600000|2024-12-10 11:20:00|4607.8|4600.8|4609.8|4602.8|4610.8|4602.8|4606.8|4598.8|68
1733829900000|2024-12-10 11:25:00|4610.8|4601.8|4616.8|4608.8|4616.8|4609.8|4608.8|4601.8|140
1733830200000|2024-12-10 11:30:00|4618.8|4609.8|4614.8|4606.8|4618.8|4611.8|4613.8|4605.8|57
1733830500000|2024-12-10 11:35:00|4613.8|4607.8|4616.8|4608.8|4619.8|4611.8|4613.8|4606.8|58
1733830800000|2024-12-10 11:40:00|4615.8|4609.8|4612.8|4605.8|4616.8|4609.8|4610.8|4603.8|60
1733831100000|2024-12-10 11:45:00|4613.8|4604.8|4615.8|4607.8|4616.8|4608.8|4610.8|4603.8|23
1733831400000|2024-12-10 11:50:00|4616.8|4608.8|4616.8|4608.8|4617.8|4609.8|4614.8|4606.8|13
1733831700000|2024-12-10 11:55:00|4617.8|4609.8|4623.8|4616.8|4623.8|4616.8|4616.8|4608.8|53
1733832000000|2024-12-10 12:00:00|4624.8|4615.8|4630.8|4622.8|4630.8|4622.8|4623.8|4615.8|100
1733832300000|2024-12-10 12:05:00|4631.8|4623.8|4629.8|4621.8|4632.8|4624.8|4626.8|4619.8|86
1733832600000|2024-12-10 12:10:00|4628.8|4620.8|4623.8|4616.8|4629.8|4621.8|4622.8|4615.8|26
1733832900000|2024-12-10 12:15:00|4624.8|4615.8|4622.8|4615.8|4624.8|4617.8|4621.8|4613.8|31
1733833200000|2024-12-10 12:20:00|4623.8|4616.8|4623.8|4616.8|4626.8|4619.8|4623.8|4615.8|27
1733833500000|2024-12-10 12:25:00|4624.8|4615.8|4623.8|4615.8|4625.8|4618.8|4622.8|4614.8|28
1733833800000|2024-12-10 12:30:00|4622.8|4614.8|4619.8|4612.8|4623.8|4615.8|4618.8|4611.8|41
1733834100000|2024-12-10 12:35:00|4620.8|4611.8|4621.8|4614.8|4622.8|4614.8|4619.8|4611.8|20
1733834400000|2024-12-10 12:40:00|4622.8|4615.8|4627.8|4619.8|4627.8|4620.8|4621.8|4614.8|43
1733834700000|2024-12-10 12:45:00|4626.8|4618.8|4636.8|4629.8|4636.8|4629.8|4626.8|4618.8|180
1733835000000|2024-12-10 12:50:00|4635.8|4628.8|4632.8|4625.8|4635.8|4629.8|4632.8|4624.8|78
1733835300000|2024-12-10 12:55:00|4633.8|4626.8|4633.8|4626.8|4636.8|4628.8|4631.8|4623.8|102
1733835600000|2024-12-10 13:00:00|4634.8|4627.8|4636.8|4628.8|4638.8|4631.8|4633.8|4626.8|61
1733835900000|2024-12-10 13:05:00|4635.8|4627.8|4636.8|4629.8|4637.8|4629.8|4633.8|4626.8|47
1733836200000|2024-12-10 13:10:00|4635.8|4628.8|4631.8|4624.8|4635.8|4629.8|4630.8|4623.8|36
1733836500000|2024-12-10 13:15:00|4630.8|4623.8|4624.8|4617.8|4632.8|4625.8|4622.8|4615.8|122
1733836800000|2024-12-10 13:20:00|4625.8|4618.8|4624.8|4617.8|4625.8|4618.8|4621.8|4614.8|130
1733837100000|2024-12-10 13:25:00|4625.8|4616.8|4623.8|4616.8|4626.8|4618.8|4620.8|4613.8|115
1733837400000|2024-12-10 13:30:00|4622.8|4615.8|4624.8|4617.8|4625.8|4618.8|4622.8|4614.8|141
1733837700000|2024-12-10 13:35:00|4625.8|4618.8|4628.8|4621.8|4631.8|4623.8|4625.8|4618.8|81
1733838000000|2024-12-10 13:40:00|4627.8|4620.8|4619.8|4612.8|4627.8|4620.8|4618.8|4611.8|80
1733838300000|2024-12-10 13:45:00|4618.8|4611.8|4622.8|4615.8|4624.8|4617.8|4617.8|4610.8|52
1733838600000|2024-12-10 13:50:00|4621.8|4614.8|4623.8|4616.8|4624.8|4617.8|4621.8|4613.8|11
1733838900000|2024-12-10 13:55:00|4622.8|4615.8|4620.3|4614.3|4624.8|4617.8|4618.8|4611.8|52
1733839200000|2024-12-10 14:00:00|4621.3|4615.3|4624.3|4618.3|4624.8|4618.8|4619.3|4613.3|83
1733839500000|2024-12-10 14:05:00|4625.3|4619.3|4629.8|4623.8|4629.8|4623.8|4625.3|4619.3|67
1733839800000|2024-12-10 14:10:00|4630.3|4624.3|4627.3|4621.3|4631.3|4625.3|4627.3|4621.3|20
1733840100000|2024-12-10 14:15:00|4626.8|4620.8|4627.3|4621.3|4628.3|4622.3|4625.3|4619.3|53
1733840400000|2024-12-10 14:20:00|4626.8|4620.8|4625.3|4619.3|4628.3|4622.3|4622.3|4616.3|34
1733840700000|2024-12-10 14:25:00|4624.8|4618.8|4621.8|4615.8|4626.3|4620.3|4617.8|4611.8|89
1733841000000|2024-12-10 14:30:00|4622.3|4616.3|4641.3|4635.3|4641.3|4635.3|4611.3|4605.3|940
1733841300000|2024-12-10 14:35:00|4641.8|4635.8|4631.3|4625.3|4644.8|4638.8|4625.3|4619.3|738
1733841600000|2024-12-10 14:40:00|4631.8|4625.8|4617.8|4611.8|4631.8|4625.8|4609.8|4603.8|478
1733841900000|2024-12-10 14:45:00|4617.3|4611.3|4603.3|4597.3|4617.3|4611.3|4598.8|4592.8|480
1733842200000|2024-12-10 14:50:00|4602.8|4596.8|4596.8|4590.8|4603.8|4597.8|4590.3|4584.3|444
1733842500000|2024-12-10 14:55:00|4597.3|4591.3|4599.3|4593.3|4605.8|4599.8|4592.3|4586.3|441
1733842800000|2024-12-10 15:00:00|4600.3|4594.3|4604.8|4598.8|4607.8|4601.8|4597.3|4591.3|440
1733843100000|2024-12-10 15:05:00|4604.3|4598.3|4606.3|4600.3|4612.3|4606.3|4601.8|4595.8|309
1733843400000|2024-12-10 15:10:00|4605.8|4599.8|4602.8|4596.8|4606.3|4600.3|4598.3|4592.3|189
1733843700000|2024-12-10 15:15:00|4602.3|4596.3|4604.3|4598.3|4605.8|4599.8|4597.3|4591.3|221
1733844000000|2024-12-10 15:20:00|4603.8|4597.8|4599.8|4593.8|4608.3|4602.3|4599.3|4593.3|196
1733844300000|2024-12-10 15:25:00|4599.3|4593.3|4592.3|4586.3|4599.3|4593.3|4590.3|4584.3|195
1733844600000|2024-12-10 15:30:00|4592.8|4586.8|4598.3|4592.3|4598.3|4592.3|4591.3|4585.3|136
1733844900000|2024-12-10 15:35:00|4597.8|4591.8|4592.8|4586.8|4598.3|4592.3|4588.3|4582.3|259
1733845200000|2024-12-10 15:40:00|4592.3|4586.3|4603.3|4597.3|4606.3|4600.3|4591.3|4585.3|165
1733845500000|2024-12-10 15:45:00|4602.8|4596.8|4612.3|4606.3|4616.8|4610.8|4602.8|4596.8|268
1733845800000|2024-12-10 15:50:00|4611.8|4605.8|4608.3|4602.3|4613.8|4607.8|4604.3|4598.3|271
1733846100000|2024-12-10 15:55:00|4608.8|4602.8|4601.3|4595.3|4609.3|4603.3|4600.3|4594.3|143
1733846400000|2024-12-10 16:00:00|4600.3|4594.3|4600.3|4594.3|4603.3|4597.3|4597.8|4591.8|160
1733846700000|2024-12-10 16:05:00|4599.8|4593.8|4593.3|4587.3|4602.8|4596.8|4591.3|4585.3|161
1733847000000|2024-12-10 16:10:00|4592.3|4586.3|4595.3|4589.3|4597.3|4591.3|4591.3|4585.3|199
1733847300000|2024-12-10 16:15:00|4594.8|4588.8|4597.3|4591.3|4597.3|4591.3|4591.8|4585.8|115
1733847600000|2024-12-10 16:20:00|4598.3|4592.3|4599.3|4593.3|4601.3|4595.3|4595.3|4589.3|171
1733847900000|2024-12-10 16:25:00|4598.8|4592.8|4600.3|4594.3|4605.8|4599.8|4598.8|4592.8|148
1733848200000|2024-12-10 16:30:00|4600.8|4594.8|4604.3|4598.3|4607.8|4601.8|4599.3|4593.3|167
1733848500000|2024-12-10 16:35:00|4603.8|4597.8|4607.8|4601.8|4610.8|4604.8|4601.3|4595.3|174
1733848800000|2024-12-10 16:40:00|4607.3|4601.3|4607.3|4601.3|4610.3|4604.3|4604.8|4598.8|79
1733849100000|2024-12-10 16:45:00|4606.8|4600.8|4604.3|4598.3|4607.3|4601.3|4603.3|4597.3|60
1733849400000|2024-12-10 16:50:00|4605.3|4599.3|4603.3|4597.3|4605.3|4599.3|4602.3|4596.3|82
1733849700000|2024-12-10 16:55:00|4603.8|4597.8|4606.8|4600.8|4607.3|4601.3|4601.3|4595.3|112
1733850000000|2024-12-10 17:00:00|4606.3|4600.3|4604.3|4598.3|4607.3|4601.3|4602.3|4596.3|58
1733850300000|2024-12-10 17:05:00|4604.8|4598.8|4600.3|4594.3|4606.3|4600.3|4600.3|4594.3|55
1733850600000|2024-12-10 17:10:00|4601.3|4595.3|4599.3|4593.3|4601.3|4595.3|4598.3|4592.3|50
1733850900000|2024-12-10 17:15:00|4598.8|4592.8|4600.3|4594.3|4601.3|4595.3|4597.3|4591.3|54
1733851200000|2024-12-10 17:20:00|4599.3|4593.3|4600.8|4594.8|4602.8|4596.8|4598.3|4592.3|63
1733851500000|2024-12-10 17:25:00|4600.3|4594.3|4600.3|4594.3|4602.3|4596.3|4599.3|4593.3|45
1733851800000|2024-12-10 17:30:00|4599.8|4593.8|4599.3|4593.3|4601.3|4595.3|4598.3|4592.3|56
1733852100000|2024-12-10 17:35:00|4598.8|4592.8|4600.3|4594.3|4600.8|4594.8|4597.3|4591.3|32
1733852400000|2024-12-10 17:40:00|4599.8|4593.8|4603.3|4597.3|4603.8|4597.8|4598.8|4592.8|60
1733852700000|2024-12-10 17:45:00|4602.8|4596.8|4600.8|4594.8|4603.3|4597.3|4600.3|4594.3|78
1733853000000|2024-12-10 17:50:00|4601.3|4595.3|4600.8|4594.8|4604.3|4598.3|4599.3|4593.3|73
1733853300000|2024-12-10 17:55:00|4601.3|4595.3|4601.3|4595.3|4604.3|4598.3|4601.3|4595.3|45
1733853600000|2024-12-10 18:00:00|4600.8|4594.8|4601.3|4595.3|4604.3|4598.3|4600.3|4594.3|52
1733853900000|2024-12-10 18:05:00|4601.8|4595.8|4601.8|4595.8|4604.8|4598.8|4600.3|4594.3|126
1733854200000|2024-12-10 18:10:00|4602.3|4596.3|4603.3|4597.3|4603.8|4597.8|4600.3|4594.3|49
1733854500000|2024-12-10 18:15:00|4604.3|4598.3|4607.3|4601.3|4608.3|4602.3|4603.3|4597.3|47
1733854800000|2024-12-10 18:20:00|4607.8|4601.8|4611.8|4605.8|4613.3|4607.3|4607.3|4601.3|75
1733855100000|2024-12-10 18:25:00|4611.3|4605.3|4612.3|4606.3|4617.3|4611.3|4611.3|4605.3|132
1733855400000|2024-12-10 18:30:00|4611.8|4605.8|4609.8|4603.8|4612.3|4606.3|4608.3|4602.3|72
1733855700000|2024-12-10 18:35:00|4610.3|4604.3|4612.3|4606.3|4613.3|4607.3|4610.3|4604.3|47
1733856000000|2024-12-10 18:40:00|4611.8|4605.8|4609.8|4603.8|4612.3|4606.3|4608.8|4602.8|53
1733856300000|2024-12-10 18:45:00|4609.3|4603.3|4607.8|4601.8|4610.3|4604.3|4605.3|4599.3|76
1733856600000|2024-12-10 18:50:00|4608.3|4602.3|4608.3|4602.3|4611.3|4605.3|4607.3|4601.3|35
1733856900000|2024-12-10 18:55:00|4608.8|4602.8|4610.2|4601.2|4612.3|4606.3|4608.3|4601.2|69
1733857200000|2024-12-10 19:00:00|4610.1|4601.1|4610|4601|4610.3|4601.3|4609.9|4600.9|2
1733857500000|2024-12-10 19:05:00|4610.1|4601.1|4610|4601|4610.1|4601.1|4608.6|4599.6|0
1733857800000|2024-12-10 19:10:00|4609.9|4600.9|4608.6|4599.6|4610|4601|4607.9|4598.9|0
1733858100000|2024-12-10 19:15:00|4608.5|4599.5|4608.7|4599.7|4609.2|4600.2|4607.8|4598.8|0
1733858400000|2024-12-10 19:20:00|4608.8|4599.8|4606.5|4597.5|4609|4600|4606.5|4597.5|0
1733858700000|2024-12-10 19:25:00|4605.9|4596.9|4605.3|4596.3|4606.6|4597.6|4604.6|4595.6|0
1733859000000|2024-12-10 19:30:00|4604.7|4595.7|4602.6|4593.6|4605.4|4596.4|4602.6|4593.6|0
1733859300000|2024-12-10 19:35:00|4602.7|4593.7|4602|4593|4602.7|4593.7|4601.3|4592.3|0
1733859600000|2024-12-10 19:40:00|4601.9|4592.9|4605.9|4596.9|4606|4597|4601.8|4592.8|0
1733859900000|2024-12-10 19:45:00|4605.2|4596.2|4605|4596|4605.3|4596.3|4604.5|4595.5|0
1733860200000|2024-12-10 19:50:00|4603.8|4594.8|4603.7|4594.7|4603.8|4594.8|4603.1|4594.1|0
1733860500000|2024-12-10 19:55:00|4603.6|4594.6|4607.4|4598.4|4607.5|4598.5|4603.6|4594.6|0
1733860800000|2024-12-10 20:00:00|4607.3|4598.3|4608.2|4599.2|4608.5|4599.5|4607.2|4598.2|0
1733861100000|2024-12-10 20:05:00|4607.6|4598.6|4607|4598|4608.2|4599.2|4604.4|4595.4|0
1733861400000|2024-12-10 20:10:00|4606.9|4597.9|4607.7|4598.7|4607.9|4598.9|4605.2|4596.2|0
1733861700000|2024-12-10 20:15:00|4607.6|4598.6|4607.6|4598.6|4609.1|4600.1|4607.5|4598.5|0
1733862000000|2024-12-10 20:20:00|4607.7|4598.7|4607.5|4598.5|4607.7|4598.7|4605.6|4596.6|0
1733862300000|2024-12-10 20:25:00|4608.7|4599.7|4603.5|4594.5|4608.7|4599.7|4603.5|4594.5|0
1733862600000|2024-12-10 20:30:00|4604.7|4595.7|4603.5|4594.5|4604.7|4595.7|4602.7|4593.7|0
1733862900000|2024-12-10 20:35:00|4603.4|4594.4|4604.7|4595.7|4604.7|4595.7|4602|4593|0
1733863200000|2024-12-10 20:40:00|4604.1|4595.1|4606|4597|4606|4597|4601.9|4592.9|0
1733863500000|2024-12-10 20:45:00|4606.1|4597.1|4606.7|4597.7|4606.7|4597.7|4604.2|4595.2|0
1733863800000|2024-12-10 20:50:00|4606.8|4597.8|4608.5|4599.5|4610.7|4601.7|4604.3|4595.3|0
1733864100000|2024-12-10 20:55:00|4608.6|4599.6|4605.1|4596.1|4610|4601|4596|4587|0
1733864400000|2024-12-10 21:00:00|4605.2|4596.2|4605.9|4596.9|4606.1|4597.1|4605.1|4596.1|0
1733864700000|2024-12-10 21:05:00|4606.1|4597.1|4608.9|4599.9|4608.9|4599.9|4606.1|4597.1|0
1733865000000|2024-12-10 21:10:00|4608.8|4599.8|4609.3|4600.3|4609.4|4600.4|4608.2|4599.2|0
1733865300000|2024-12-10 21:15:00|4609.5|4600.5|4608.8|4599.8|4609.6|4600.6|4608.8|4599.8|0
1733865600000|2024-12-10 21:20:00|4608.9|4599.9|4609.3|4600.3|4609.5|4600.5|4608.9|4599.9|0
1733865900000|2024-12-10 21:25:00|4609.2|4600.2|4609.5|4600.5|4609.5|4600.5|4609|4600|0
1733866200000|2024-12-10 21:30:00|4609.4|4600.4|4609.9|4600.9|4610.2|4601.2|4609.4|4600.4|0
1733866500000|2024-12-10 21:35:00|4610|4601|4610.2|4601.2|4610.3|4601.3|4609.9|4600.9|0
1733866800000|2024-12-10 21:40:00|4610|4601|4610.2|4601.2|4610.2|4601.2|4610|4601|0
1733867100000|2024-12-10 21:45:00|4610.3|4601.3|4610.2|4601.2|4610.3|4601.3|4610.2|4601.2|0
1733867400000|2024-12-10 21:50:00|4610.3|4601.3|4610.2|4601.2|4610.3|4601.3|4610.2|4601.2|0
1733867700000|2024-12-10 21:55:00|4610.4|4601.4|4610.5|4601.5|4610.5|4601.5|4610.1|4601.1|0
1733868000000|2024-12-10 22:00:00|4610.4|4601.4|4610.3|4601.3|4610.4|4601.4|4610.2|4601.2|0
1733868300000|2024-12-10 22:05:00|4610.2|4601.2|4610.2|4601.2|4610.3|4601.3|4610.1|4601.1|0
1733868600000|2024-12-10 22:10:00|4610.3|4601.3|4610.2|4601.2|4610.3|4601.3|4610.2|4601.2|0
1733868900000|2024-12-10 22:15:00|4610.1|4601.1|4610.2|4601.2|4610.2|4601.2|4610.1|4601.1|0
1733869200000|2024-12-10 22:20:00|4610.3|4601.3|4610.2|4601.2|4610.3|4601.3|4610.2|4601.2|0
1733869800000|2024-12-10 22:30:00|4610.5|4601.5|4610.8|4601.8|4610.9|4601.9|4610.5|4601.5|0
1733870100000|2024-12-10 22:35:00|4610.7|4601.7|4611.3|4602.3|4611.3|4602.3|4610.7|4601.7|0
1733870700000|2024-12-10 22:45:00|4611.2|4602.2|4611.2|4602.2|4611.2|4602.2|4611.2|4602.2|0
1733871300000|2024-12-10 22:55:00|4611.1|4602.1|4611.2|4602.2|4611.2|4602.2|4611.1|4602.1|0
1733871600000|2024-12-10 23:00:00|4611.4|4602.4|4610.8|4601.8|4612.2|4603.2|4610.8|4601.8|0
1733871900000|2024-12-10 23:05:00|4610.7|4601.7|4610.4|4601.4|4610.8|4601.8|4610.3|4601.3|0
1733872200000|2024-12-10 23:10:00|4610.5|4601.5|4610.3|4601.3|4610.6|4601.6|4610.1|4601.1|0
1733872500000|2024-12-10 23:15:00|4610.2|4601.2|4609.9|4600.9|4610.4|4601.4|4609.9|4600.9|0
1733872800000|2024-12-10 23:20:00|4609.7|4600.7|4609.6|4600.6|4610|4601|4609.6|4600.6|0
1733873100000|2024-12-10 23:25:00|4609.5|4600.5|4609.5|4600.5|4609.7|4600.7|4609.5|4600.5|0
1733873400000|2024-12-10 23:30:00|4609.6|4600.6|4610.4|4601.4|4610.5|4601.5|4609.6|4600.6|0
1733873700000|2024-12-10 23:35:00|4610.3|4601.3|4610.3|4601.3|4610.6|4601.6|4610.3|4601.3|0
1733874000000|2024-12-10 23:40:00|4610.2|4601.2|4609.9|4600.9|4610.3|4601.3|4609.7|4600.7|0
1733874300000|2024-12-10 23:45:00|4610|4601|4610.5|4601.5|4610.6|4601.6|4610|4601|0
1733874600000|2024-12-10 23:50:00|4610.4|4601.4|4610.4|4601.4|4610.4|4601.4|4610.3|4601.3|0
1733874900000|2024-12-10 23:55:00|4610.3|4601.3|4610.4|4601.4|4610.4|4601.4|4610.1|4601.1|0
1733875200000|2024-12-11 00:00:00|4610.3|4601.3|4609.2|4600.2|4610.4|4601.4|4609.2|4600.2|0
1733875500000|2024-12-11 00:05:00|4609.3|4600.3|4609.5|4600.5|4609.6|4600.6|4609.2|4600.2|0
1733875800000|2024-12-11 00:10:00|4609.6|4600.6|4609.3|4600.3|4609.6|4600.6|4609.1|4600.1|0
1733876100000|2024-12-11 00:15:00|4609.2|4600.2|4609.2|4600.2|4609.3|4600.3|4608.9|4599.9|0
1733876400000|2024-12-11 00:20:00|4609.1|4600.1|4609.2|4600.2|4609.4|4600.4|4608.8|4599.8|0
1733876700000|2024-12-11 00:25:00|4609.1|4600.1|4609.1|4600.1|4609.2|4600.2|4609|4600|0
1733877000000|2024-12-11 00:30:00|4609.2|4600.2|4608.6|4599.6|4609.3|4600.3|4608.5|4599.5|0
1733877300000|2024-12-11 00:35:00|4608.7|4599.7|4609.7|4600.7|4609.7|4600.7|4608.7|4599.7|0
1733877600000|2024-12-11 00:40:00|4609.8|4600.8|4609.7|4600.7|4610|4601|4609.6|4600.6|0
1733877900000|2024-12-11 00:45:00|4609.8|4600.8|4610.4|4601.4|4610.5|4601.5|4609.7|4600.7|0
1733878200000|2024-12-11 00:50:00|4610.3|4601.3|4610.6|4601.6|4610.7|4601.7|4610.1|4601.1|0
1733878500000|2024-12-11 00:55:00|4610.7|4601.7|4611.8|4602.8|4612.6|4603.6|4610.6|4601.6|0
1733878800000|2024-12-11 01:00:00|4611.9|4602.9|4613.9|4604.9|4614.1|4605.1|4611.4|4602.4|0
1733879100000|2024-12-11 01:05:00|4614|4605|4613.8|4604.8|4614.1|4605.1|4613.4|4604.4|0
1733879400000|2024-12-11 01:10:00|4613.9|4604.9|4612.2|4603.2|4614.1|4605.1|4612|4603|0
1733879700000|2024-12-11 01:15:00|4612.1|4603.1|4612.9|4608.9|4625.9|4621.9|4596.4|4592.4|396
1733880000000|2024-12-11 01:20:00|4613.4|4609.4|4629.4|4625.4|4630.4|4626.4|4612.9|4608.9|238
1733880300000|2024-12-11 01:25:00|4628.9|4624.9|4634.9|4630.9|4637.9|4633.9|4624.9|4620.9|285
1733880600000|2024-12-11 01:30:00|4634.4|4630.4|4640.9|4636.9|4640.9|4636.9|4624.9|4620.9|3492
1733880900000|2024-12-11 01:35:00|4640.4|4636.4|4630.9|4626.9|4656.4|4652.4|4630.9|4626.9|2077
1733881200000|2024-12-11 01:40:00|4630.4|4626.4|4635.9|4631.9|4638.9|4634.9|4624.9|4620.9|1514
1733881500000|2024-12-11 01:45:00|4636.9|4632.9|4649.9|4645.9|4655.9|4651.9|4635.9|4631.9|2008
1733881800000|2024-12-11 01:50:00|4650.4|4646.4|4643.4|4639.4|4650.4|4646.4|4633.9|4629.9|1354
1733882100000|2024-12-11 01:55:00|4643.9|4639.9|4626.4|4622.4|4643.9|4639.9|4626.4|4622.4|1381
1733882400000|2024-12-11 02:00:00|4626.9|4622.9|4628.4|4624.4|4648.9|4644.9|4625.9|4621.9|1427
1733882700000|2024-12-11 02:05:00|4629.4|4625.4|4626.9|4622.9|4636.9|4632.9|4624.9|4620.9|1291
1733883000000|2024-12-11 02:10:00|4627.9|4623.9|4634.9|4630.9|4635.9|4631.9|4618.9|4614.9|1330
1733883300000|2024-12-11 02:15:00|4633.9|4629.9|4634.4|4630.4|4636.9|4632.9|4625.9|4621.9|695
1733883600000|2024-12-11 02:20:00|4634.9|4630.9|4626.9|4622.9|4636.9|4632.9|4619.9|4615.9|1233
1733883900000|2024-12-11 02:25:00|4627.9|4623.9|4632.9|4628.9|4637.9|4633.9|4625.9|4621.9|759
1733884200000|2024-12-11 02:30:00|4632.4|4628.4|4628.9|4624.9|4636.9|4632.9|4621.9|4617.9|870
1733884500000|2024-12-11 02:35:00|4627.9|4623.9|4619.4|4615.4|4629.9|4625.9|4617.9|4613.9|761
1733884800000|2024-12-11 02:40:00|4619.9|4615.9|4624.9|4620.9|4625.9|4621.9|4618.9|4614.9|591
1733885100000|2024-12-11 02:45:00|4624.4|4620.4|4621.9|4617.9|4624.9|4620.9|4614.9|4610.9|701
1733885400000|2024-12-11 02:50:00|4621.4|4617.4|4614.9|4610.9|4621.9|4617.9|4610.9|4606.9|681
1733885700000|2024-12-11 02:55:00|4615.9|4611.9|4623.4|4619.4|4630.9|4626.9|4613.4|4609.4|959
1733886000000|2024-12-11 03:00:00|4623.9|4619.9|4614.9|4610.9|4624.9|4620.9|4614.9|4610.9|370
1733886300000|2024-12-11 03:05:00|4613.9|4609.9|4584.9|4580.9|4613.9|4609.9|4582.9|4578.9|2460
1733886600000|2024-12-11 03:10:00|4583.9|4579.9|4595.9|4591.9|4596.9|4592.9|4574.9|4570.9|3110
1733886900000|2024-12-11 03:15:00|4595.4|4591.4|4604.9|4600.9|4609.9|4605.9|4594.9|4590.9|1241
1733887200000|2024-12-11 03:20:00|4604.4|4600.4|4584.9|4580.9|4605.9|4601.9|4584.9|4580.9|615
1733887500000|2024-12-11 03:25:00|4585.4|4581.4|4585.9|4581.9|4589.9|4585.9|4582.4|4578.4|815
1733887800000|2024-12-11 03:30:00|4586.4|4582.4|4584.9|4580.9|4590.9|4586.9|4580.4|4576.4|327
1733888100000|2024-12-11 03:35:00|4585.4|4581.4|4580.4|4576.4|4585.9|4581.9|4579.9|4575.9|209
1733888400000|2024-12-11 03:40:00|4579.9|4575.9|4580.4|4576.4|4584.9|4580.9|4577.9|4573.9|272
1733888700000|2024-12-11 03:45:00|4579.9|4575.9|4586.9|4582.9|4587.9|4583.9|4577.9|4573.9|222
1733889000000|2024-12-11 03:50:00|4587.4|4583.4|4589.9|4585.9|4591.9|4587.9|4584.4|4580.4|281
1733889300000|2024-12-11 03:55:00|4590.4|4586.4|4591.4|4587.4|4591.9|4587.9|4588.9|4584.9|168
1733889600000|2024-12-11 04:00:00|4592.4|4583.4|4592.1|4583.1|4592.4|4583.4|4592.1|4583.1|0
1733889900000|2024-12-11 04:05:00|4592.2|4583.2|4592.2|4583.2|4592.2|4583.2|4592.1|4583.1|0
1733890200000|2024-12-11 04:10:00|4592.3|4583.3|4592.4|4583.4|4592.4|4583.4|4592.2|4583.2|0
1733890500000|2024-12-11 04:15:00|4592.3|4583.3|4592|4583|4592.3|4583.3|4592|4583|0
1733890800000|2024-12-11 04:20:00|4592.1|4583.1|4592.1|4583.1|4592.1|4583.1|4591.9|4582.9|0
1733891100000|2024-12-11 04:25:00|4592|4583|4591.6|4582.6|4592.1|4583.1|4591.3|4582.3|0
1733891400000|2024-12-11 04:30:00|4591.7|4582.7|4591.5|4582.5|4591.7|4582.7|4591.5|4582.5|0
1733891700000|2024-12-11 04:35:00|4591.6|4582.6|4591.3|4582.3|4591.6|4582.6|4591.2|4582.2|0
1733892000000|2024-12-11 04:40:00|4591.2|4582.2|4591|4582|4591.2|4582.2|4590.7|4581.7|0
1733892300000|2024-12-11 04:45:00|4591.1|4582.1|4591|4582|4591.1|4582.1|4591|4582|0
1733892600000|2024-12-11 04:50:00|4590.9|4581.9|4591.9|4582.9|4592|4583|4590.9|4581.9|0
1733892900000|2024-12-11 04:55:00|4592|4583|4592.7|4583.7|4592.7|4583.7|4592|4583|6
1733893200000|2024-12-11 05:00:00|4592.6|4583.6|4578.4|4574.4|4592.6|4584.4|4574.9|4570.9|920
1733893500000|2024-12-11 05:05:00|4578.9|4574.9|4572.9|4568.9|4581.4|4577.4|4570.9|4566.9|445
1733893800000|2024-12-11 05:10:00|4572.4|4568.4|4578.9|4574.9|4581.4|4577.4|4570.9|4566.9|313
1733894100000|2024-12-11 05:15:00|4578.4|4574.4|4570.9|4566.9|4579.9|4575.9|4568.9|4564.9|424
1733894400000|2024-12-11 05:20:00|4571.4|4567.4|4569.9|4565.9|4575.9|4571.9|4568.9|4564.9|543
1733894700000|2024-12-11 05:25:00|4570.4|4566.4|4576.9|4572.9|4576.9|4572.9|4562.9|4558.9|637
1733895000000|2024-12-11 05:30:00|4575.9|4571.9|4557.4|4553.4|4575.9|4571.9|4554.9|4550.9|1747
1733895300000|2024-12-11 05:35:00|4557.9|4553.9|4557.4|4553.4|4557.9|4553.9|4544.9|4540.9|1255
1733895600000|2024-12-11 05:40:00|4557.9|4553.9|4560.4|4556.4|4564.9|4560.9|4555.4|4551.4|737
1733895900000|2024-12-11 05:45:00|4560.9|4556.9|4562.4|4558.4|4562.9|4558.9|4555.9|4551.9|373
1733896200000|2024-12-11 05:50:00|4562.9|4558.9|4568.9|4564.9|4568.9|4564.9|4550.9|4546.9|727
1733896500000|2024-12-11 05:55:00|4569.9|4565.9|4560.9|4556.9|4571.9|4567.9|4560.9|4556.9|693
1733896800000|2024-12-11 06:00:00|4561.4|4557.4|4553.9|4549.9|4563.9|4559.9|4551.9|4547.9|2008
1733897100000|2024-12-11 06:05:00|4554.9|4550.9|4556.9|4552.9|4559.9|4555.9|4553.4|4549.4|830
1733897400000|2024-12-11 06:10:00|4555.9|4551.9|4557.9|4553.9|4560.4|4556.4|4551.9|4547.9|1413
1733897700000|2024-12-11 06:15:00|4558.4|4554.4|4561.9|4557.9|4563.4|4559.4|4551.4|4547.4|723
1733898000000|2024-12-11 06:20:00|4562.4|4558.4|4560.9|4556.9|4563.9|4559.9|4554.4|4550.4|570
1733898300000|2024-12-11 06:25:00|4561.4|4557.4|4557.9|4553.9|4562.4|4558.4|4555.9|4551.9|566
1733898600000|2024-12-11 06:30:00|4557.4|4553.4|4553.4|4549.4|4559.9|4555.9|4552.9|4548.9|577
1733898900000|2024-12-11 06:35:00|4552.9|4548.9|4548.4|4544.4|4554.9|4550.9|4545.9|4541.9|596
1733899200000|2024-12-11 06:40:00|4547.9|4543.9|4545.9|4541.9|4548.9|4544.9|4544.9|4540.9|396
1733899500000|2024-12-11 06:45:00|4545.4|4541.4|4538.9|4534.9|4545.4|4541.4|4537.9|4533.9|925
1733899800000|2024-12-11 06:50:00|4539.9|4535.9|4550.9|4546.9|4550.9|4546.9|4537.9|4533.9|692
1733900100000|2024-12-11 06:55:00|4550.4|4546.4|4552.9|4548.9|4553.9|4549.9|4547.4|4543.4|1387
1733900400000|2024-12-11 07:00:00|4553.4|4549.4|4552.9|4548.9|4556.9|4552.9|4550.9|4546.9|461
1733900700000|2024-12-11 07:05:00|4553.4|4549.4|4533.9|4529.9|4555.9|4551.9|4532.9|4528.9|1317
1733901000000|2024-12-11 07:10:00|4534.9|4530.9|4530.9|4526.9|4541.9|4537.9|4528.9|4524.9|864
1733901300000|2024-12-11 07:15:00|4529.9|4525.9|4537.9|4533.9|4540.9|4536.9|4529.9|4525.9|524
1733901600000|2024-12-11 07:20:00|4538.4|4534.4|4525.9|4521.9|4538.4|4534.4|4525.9|4521.9|406
1733901900000|2024-12-11 07:25:00|4526.4|4522.4|4521.9|4517.9|4526.9|4522.9|4518.9|4514.9|989
1733902200000|2024-12-11 07:30:00|4520.9|4516.9|4523.9|4519.9|4528.4|4524.4|4519.4|4515.4|668
1733902500000|2024-12-11 07:35:00|4524.9|4520.9|4528.9|4524.9|4529.9|4525.9|4519.4|4515.4|721
1733902800000|2024-12-11 07:40:00|4527.9|4523.9|4534.9|4530.9|4535.9|4531.9|4526.9|4522.9|668
1733903100000|2024-12-11 07:45:00|4534.4|4530.4|4535.9|4531.9|4536.9|4532.9|4525.9|4521.9|919
1733903400000|2024-12-11 07:50:00|4534.9|4530.9|4542.9|4538.9|4543.9|4539.9|4532.9|4528.9|1358
1733903700000|2024-12-11 07:55:00|4541.9|4537.9|4546.4|4542.4|4546.4|4542.4|4537.9|4533.9|942
1733904000000|2024-12-11 08:00:00|4545.9|4541.9|4533.9|4529.9|4547.4|4543.4|4532.9|4528.9|1891
1733904300000|2024-12-11 08:05:00|4534.4|4530.4|4529.4|4525.4|4537.4|4533.4|4524.9|4520.9|2557
1733904600000|2024-12-11 08:10:00|4529.9|4525.9|4533.9|4529.9|4536.9|4532.9|4529.9|4525.9|838
1733904900000|2024-12-11 08:15:00|4533.4|4529.4|4533.9|4529.9|4536.9|4532.9|4531.9|4527.9|731
1733905200000|2024-12-11 08:20:00|4535.9|4531.9|4537.9|4533.9|4540.4|4536.4|4533.9|4529.9|774
1733905500000|2024-12-11 08:25:00|4538.4|4534.4|4534.9|4530.9|4539.4|4535.4|4532.4|4528.4|830
1733905800000|2024-12-11 08:30:00|4535.2|4526.2|4536.5|4527.5|4536.6|4527.6|4535.2|4526.2|0
1733906100000|2024-12-11 08:35:00|4536.6|4527.6|4536.7|4527.7|4537.2|4528.2|4536.4|4527.4|0
1733906400000|2024-12-11 08:40:00|4536.6|4527.6|4536.2|4527.2|4537|4528|4535.9|4526.9|0
1733906700000|2024-12-11 08:45:00|4536.1|4527.1|4536.2|4527.2|4536.7|4527.7|4535.7|4526.7|0
1733907000000|2024-12-11 08:50:00|4536.4|4527.4|4536|4527|4536.7|4527.7|4535.8|4526.8|0
1733907300000|2024-12-11 08:55:00|4536.1|4527.1|4536.1|4527.1|4536.2|4527.2|4535.6|4526.6|0
1733907600000|2024-12-11 09:00:00|4536|4527|4536.3|4527.3|4536.6|4527.6|4535.8|4526.8|0
1733907900000|2024-12-11 09:05:00|4536.4|4527.4|4537.6|4528.6|4537.7|4528.7|4536.3|4527.3|0
1733908200000|2024-12-11 09:10:00|4537.5|4528.5|4537.7|4528.7|4537.9|4528.9|4536.2|4527.2|0
1733908500000|2024-12-11 09:15:00|4537.8|4528.8|4531.9|4525.9|4538.4|4532.4|4528.9|4522.9|183
1733908800000|2024-12-11 09:20:00|4532.9|4526.9|4533.4|4527.4|4535.9|4529.9|4530.9|4524.9|71
1733909100000|2024-12-11 09:25:00|4533.9|4527.9|4528.9|4522.9|4534.4|4528.4|4528.9|4522.9|32
1733909400000|2024-12-11 09:30:00|4529.4|4523.4|4515.4|4509.4|4529.9|4523.9|4513.4|4507.4|222
1733909700000|2024-12-11 09:35:00|4515.9|4509.9|4518.9|4512.9|4520.4|4514.4|4515.4|4509.4|63
1733910000000|2024-12-11 09:40:00|4519.4|4513.4|4521.9|4515.9|4522.9|4516.9|4518.9|4512.9|96
1733910300000|2024-12-11 09:45:00|4521.4|4515.4|4520.4|4514.4|4522.9|4516.9|4519.9|4513.9|22
1733910600000|2024-12-11 09:50:00|4520.9|4514.9|4522.4|4516.4|4523.9|4517.9|4520.9|4514.9|96
1733910900000|2024-12-11 09:55:00|4522.9|4516.9|4527.9|4521.9|4528.4|4522.4|4522.4|4516.4|67
1733911200000|2024-12-11 10:00:00|4528.4|4522.4|4524.9|4518.9|4528.4|4522.4|4522.4|4516.4|171
1733911500000|2024-12-11 10:05:00|4525.9|4519.9|4522.9|4516.9|4525.9|4519.9|4519.9|4513.9|47
1733911800000|2024-12-11 10:10:00|4523.4|4517.4|4526.9|4520.9|4528.4|4522.4|4519.4|4513.4|118
1733912100000|2024-12-11 10:15:00|4527.4|4520.4|4527.4|4520.4|4530.4|4522.4|4526.4|4518.4|42
1733912400000|2024-12-11 10:20:00|4528.4|4519.4|4531.4|4524.4|4532.4|4524.4|4526.4|4519.4|42
1733912700000|2024-12-11 10:25:00|4532.4|4523.4|4534.4|4527.4|4535.4|4527.4|4529.4|4521.4|37
1733913000000|2024-12-11 10:30:00|4535.4|4526.4|4538.4|4530.4|4538.4|4531.4|4533.4|4526.4|57
1733913300000|2024-12-11 10:35:00|4537.4|4529.4|4536.4|4529.4|4538.4|4531.4|4535.4|4528.4|27
1733913600000|2024-12-11 10:40:00|4537.4|4530.4|4541.4|4534.4|4542.4|4534.4|4535.4|4528.4|28
1733913900000|2024-12-11 10:45:00|4542.4|4533.4|4541.4|4534.4|4544.4|4537.4|4539.4|4532.4|68
1733914200000|2024-12-11 10:50:00|4542.4|4535.4|4540.4|4533.4|4542.4|4535.4|4538.4|4531.4|25
1733914500000|2024-12-11 10:55:00|4539.4|4532.4|4542.4|4535.4|4544.4|4537.4|4539.4|4532.4|16
1733914800000|2024-12-11 11:00:00|4543.4|4536.4|4545.4|4537.4|4545.4|4538.4|4542.4|4535.4|25
1733915100000|2024-12-11 11:05:00|4544.4|4538.4|4544.4|4537.4|4546.4|4539.4|4543.4|4536.4|23
1733915400000|2024-12-11 11:10:00|4545.4|4538.4|4544.4|4536.4|4545.4|4538.4|4542.4|4535.4|33
1733915700000|2024-12-11 11:15:00|4543.4|4537.4|4545.4|4537.4|4545.4|4537.4|4543.4|4536.4|18
1733916000000|2024-12-11 11:20:00|4544.4|4538.4|4542.4|4535.4|4546.4|4539.4|4540.4|4533.4|44
1733916300000|2024-12-11 11:25:00|4543.4|4536.4|4544.4|4537.4|4546.4|4539.4|4543.4|4536.4|10
1733916600000|2024-12-11 11:30:00|4543.4|4536.4|4545.4|4538.4|4546.4|4538.4|4543.4|4536.4|13
1733916900000|2024-12-11 11:35:00|4546.4|4537.4|4546.4|4539.4|4546.4|4539.4|4545.4|4537.4|8
1733917200000|2024-12-11 11:40:00|4547.4|4540.4|4547.4|4540.4|4549.4|4541.4|4546.4|4539.4|15
1733917500000|2024-12-11 11:45:00|4546.4|4539.4|4550.4|4543.4|4551.4|4544.4|4546.4|4539.4|16
1733917800000|2024-12-11 11:50:00|4551.4|4542.4|4550.4|4543.4|4553.4|4546.4|4549.4|4541.4|27
1733918100000|2024-12-11 11:55:00|4551.4|4542.4|4548.4|4541.4|4551.4|4543.4|4547.4|4540.4|9
1733918400000|2024-12-11 12:00:00|4549.4|4540.4|4544.4|4537.4|4549.4|4541.4|4544.4|4537.4|35
1733918700000|2024-12-11 12:05:00|4545.4|4536.4|4545.4|4538.4|4546.4|4539.4|4543.4|4536.4|14
1733919000000|2024-12-11 12:10:00|4546.4|4537.4|4550.4|4543.4|4551.4|4544.4|4545.4|4537.4|7
1733919300000|2024-12-11 12:15:00|4554.4|4546.4|4556.4|4549.4|4561.4|4554.4|4552.4|4544.4|150
1733919600000|2024-12-11 12:20:00|4557.4|4548.4|4556.4|4548.4|4557.4|4550.4|4554.4|4547.4|64
1733919900000|2024-12-11 12:25:00|4555.4|4549.4|4554.4|4546.4|4557.4|4550.4|4552.4|4545.4|80
1733920200000|2024-12-11 12:30:00|4553.4|4547.4|4555.4|4548.4|4556.4|4549.4|4553.4|4546.4|10
1733920500000|2024-12-11 12:35:00|4556.4|4547.4|4553.4|4546.4|4556.4|4548.4|4553.4|4546.4|9
1733920800000|2024-12-11 12:40:00|4554.4|4547.4|4554.4|4547.4|4555.4|4547.4|4553.4|4546.4|24
1733921100000|2024-12-11 12:45:00|4553.4|4546.4|4553.4|4546.4|4553.4|4546.4|4551.4|4544.4|23
1733921400000|2024-12-11 12:50:00|4552.4|4545.4|4552.4|4545.4|4553.4|4546.4|4551.4|4544.4|12
1733921700000|2024-12-11 12:55:00|4553.4|4546.4|4553.4|4545.4|4554.4|4547.4|4552.4|4545.4|17
1733922000000|2024-12-11 13:00:00|4554.4|4546.4|4557.4|4550.4|4558.4|4550.4|4554.4|4545.4|12
1733922300000|2024-12-11 13:05:00|4558.4|4549.4|4551.4|4544.4|4558.4|4549.4|4551.4|4544.4|25
1733922600000|2024-12-11 13:10:00|4552.4|4543.4|4553.4|4546.4|4554.4|4546.4|4551.4|4543.4|12
1733922900000|2024-12-11 13:15:00|4554.4|4547.4|4552.4|4544.4|4554.4|4547.4|4552.4|4544.4|18
1733923200000|2024-12-11 13:20:00|4553.4|4545.4|4553.4|4546.4|4554.4|4547.4|4550.4|4543.4|29
1733923500000|2024-12-11 13:25:00|4554.4|4547.4|4558.4|4541.4|4558.4|4548.4|4552.4|4541.4|29
1733923800000|2024-12-11 13:30:00|4557.4|4542.4|4555.4|4548.4|4564.4|4557.4|4552.4|4541.4|107
1733924100000|2024-12-11 13:35:00|4556.4|4547.4|4555.4|4547.4|4559.4|4552.4|4554.4|4546.4|39
1733924400000|2024-12-11 13:40:00|4554.4|4548.4|4563.4|4556.4|4563.4|4556.4|4554.4|4546.4|61
1733924700000|2024-12-11 13:45:00|4564.4|4557.4|4562.4|4555.4|4566.4|4559.4|4560.4|4553.4|31
1733925000000|2024-12-11 13:50:00|4563.4|4554.4|4558.4|4551.4|4563.4|4555.4|4558.4|4550.4|31
1733925300000|2024-12-11 13:55:00|4557.4|4550.4|4555.9|4549.9|4561.4|4554.4|4555.9|4549.4|14
1733925600000|2024-12-11 14:00:00|4556.4|4550.4|4551.9|4545.9|4556.9|4550.9|4550.9|4544.9|43
1733925900000|2024-12-11 14:05:00|4551.4|4545.4|4550.4|4544.4|4553.9|4547.9|4549.9|4543.9|22
1733926200000|2024-12-11 14:10:00|4549.9|4543.9|4548.9|4542.9|4550.9|4544.9|4545.9|4539.9|40
1733926500000|2024-12-11 14:15:00|4548.4|4542.4|4545.9|4539.9|4549.4|4543.4|4545.4|4539.4|12
1733926800000|2024-12-11 14:20:00|4545.4|4539.4|4544.9|4538.9|4545.9|4539.9|4543.4|4537.4|45
1733927100000|2024-12-11 14:25:00|4544.4|4538.4|4538.9|4532.9|4544.9|4538.9|4538.4|4532.4|55
1733927400000|2024-12-11 14:30:00|4539.9|4533.9|4536.4|4530.4|4539.9|4533.9|4523.9|4517.9|533
1733927700000|2024-12-11 14:35:00|4535.9|4529.9|4523.4|4517.4|4541.4|4535.4|4522.4|4516.4|193
1733928000000|2024-12-11 14:40:00|4522.9|4516.9|4528.9|4522.9|4529.4|4523.4|4516.9|4510.9|340
1733928300000|2024-12-11 14:45:00|4529.4|4523.4|4523.4|4517.4|4531.9|4525.9|4517.4|4511.4|238
1733928600000|2024-12-11 14:50:00|4523.9|4517.9|4529.9|4523.9|4530.9|4524.9|4518.4|4512.4|293
1733928900000|2024-12-11 14:55:00|4529.4|4523.4|4526.4|4520.4|4532.4|4526.4|4521.4|4515.4|123
1733929200000|2024-12-11 15:00:00|4525.4|4519.4|4514.4|4508.4|4525.4|4519.4|4510.4|4504.4|248
1733929500000|2024-12-11 15:05:00|4513.9|4507.9|4512.4|4506.4|4514.9|4508.9|4508.4|4502.4|394
1733929800000|2024-12-11 15:10:00|4511.9|4505.9|4518.9|4512.9|4518.9|4512.9|4506.9|4500.9|160
1733930100000|2024-12-11 15:15:00|4519.4|4513.4|4515.4|4509.4|4520.9|4514.9|4514.9|4508.9|116
1733930400000|2024-12-11 15:20:00|4514.9|4508.9|4520.9|4514.9|4526.4|4520.4|4514.9|4508.9|179
1733930700000|2024-12-11 15:25:00|4520.4|4514.4|4522.9|4516.9|4525.9|4519.9|4519.4|4513.4|117
1733931000000|2024-12-11 15:30:00|4522.4|4516.4|4514.9|4508.9|4524.4|4518.4|4514.9|4508.9|240
1733931300000|2024-12-11 15:35:00|4515.4|4509.4|4513.9|4507.9|4516.4|4510.4|4508.4|4502.4|392
1733931600000|2024-12-11 15:40:00|4514.4|4508.4|4510.4|4504.4|4516.4|4510.4|4508.9|4502.9|44
1733931900000|2024-12-11 15:45:00|4510.9|4504.9|4506.9|4500.9|4511.9|4505.9|4506.4|4500.4|46
1733932200000|2024-12-11 15:50:00|4507.4|4501.4|4514.4|4508.4|4515.4|4509.4|4506.9|4500.9|52
1733932500000|2024-12-11 15:55:00|4514.9|4508.9|4519.4|4513.4|4520.9|4514.9|4514.9|4508.9|44
1733932800000|2024-12-11 16:00:00|4519.9|4513.9|4525.9|4519.9|4525.9|4519.9|4516.4|4510.4|70
1733933100000|2024-12-11 16:05:00|4526.4|4520.4|4521.9|4515.9|4526.4|4520.4|4519.9|4513.9|76
1733933400000|2024-12-11 16:10:00|4521.4|4515.4|4525.9|4519.9|4526.9|4520.9|4520.9|4514.9|103
1733933700000|2024-12-11 16:15:00|4526.4|4520.4|4526.4|4520.4|4527.9|4521.9|4524.9|4518.9|51
1733934000000|2024-12-11 16:20:00|4525.9|4519.9|4529.9|4523.9|4530.9|4524.9|4523.9|4517.9|49
1733934300000|2024-12-11 16:25:00|4530.4|4524.4|4532.4|4526.4|4533.4|4527.4|4525.9|4519.9|50
1733934600000|2024-12-11 16:30:00|4532.9|4526.9|4530.9|4524.9|4535.4|4529.4|4530.9|4524.9|86
1733934900000|2024-12-11 16:35:00|4530.4|4524.4|4535.4|4529.4|4536.4|4530.4|4529.9|4523.9|33
1733935200000|2024-12-11 16:40:00|4535.9|4529.9|4540.4|4534.4|4540.9|4534.9|4535.9|4529.9|36
1733935500000|2024-12-11 16:45:00|4539.9|4533.9|4536.4|4530.4|4541.9|4535.9|4535.9|4529.9|78
1733935800000|2024-12-11 16:50:00|4536.9|4530.9|4537.9|4531.9|4537.9|4531.9|4535.4|4529.4|19
1733936100000|2024-12-11 16:55:00|4537.4|4531.4|4538.9|4532.9|4538.9|4532.9|4535.9|4529.9|25
1733936400000|2024-12-11 17:00:00|4538.4|4532.4|4534.9|4528.9|4538.9|4532.9|4532.4|4526.4|26
1733936700000|2024-12-11 17:05:00|4535.4|4529.4|4532.4|4526.4|4535.9|4529.9|4530.9|4524.9|23
1733937000000|2024-12-11 17:10:00|4532.9|4526.9|4530.9|4524.9|4536.4|4530.4|4530.4|4524.4|31
1733937300000|2024-12-11 17:15:00|4529.9|4523.9|4529.4|4523.4|4530.9|4524.9|4525.9|4519.9|37
1733937600000|2024-12-11 17:20:00|4529.9|4523.9|4533.9|4527.9|4534.4|4528.4|4527.4|4521.4|16
1733937900000|2024-12-11 17:25:00|4534.4|4528.4|4533.4|4527.4|4535.4|4529.4|4532.4|4526.4|6
1733938200000|2024-12-11 17:30:00|4533.9|4527.9|4532.9|4526.9|4534.4|4528.4|4532.4|4526.4|8
1733938500000|2024-12-11 17:35:00|4533.4|4527.4|4534.9|4528.9|4536.9|4530.9|4531.9|4525.9|28
1733938800000|2024-12-11 17:40:00|4534.4|4528.4|4529.9|4523.9|4536.9|4530.9|4529.9|4523.9|21
1733939100000|2024-12-11 17:45:00|4530.4|4524.4|4527.4|4521.4|4530.9|4524.9|4527.4|4521.4|15
1733939400000|2024-12-11 17:50:00|4526.9|4520.9|4528.4|4522.4|4529.4|4523.4|4525.9|4519.9|23
1733939700000|2024-12-11 17:55:00|4527.9|4521.9|4529.4|4523.4|4530.4|4524.4|4527.9|4521.9|9
1733940000000|2024-12-11 18:00:00|4529.9|4523.9|4534.4|4528.4|4536.9|4530.9|4528.9|4522.9|17
1733940300000|2024-12-11 18:05:00|4533.9|4527.9|4535.4|4529.4|4535.4|4529.4|4532.9|4526.9|13
1733940600000|2024-12-11 18:10:00|4534.9|4528.9|4535.4|4529.4|4536.4|4530.4|4532.9|4526.9|10
1733940900000|2024-12-11 18:15:00|4534.9|4528.9|4535.4|4529.4|4535.9|4529.9|4534.4|4528.4|3
1733941200000|2024-12-11 18:20:00|4534.9|4528.9|4529.9|4523.9|4534.9|4528.9|4529.9|4523.9|20
1733941500000|2024-12-11 18:25:00|4530.4|4524.4|4530.4|4524.4|4532.4|4526.4|4529.9|4523.9|7
1733941800000|2024-12-11 18:30:00|4529.9|4523.9|4531.4|4525.4|4533.4|4527.4|4529.9|4523.9|16
1733942100000|2024-12-11 18:35:00|4531.9|4525.9|4530.4|4524.4|4531.9|4525.9|4530.4|4524.4|12
1733942400000|2024-12-11 18:40:00|4530.9|4524.9|4529.9|4523.9|4531.4|4525.4|4528.9|4522.9|14
1733942700000|2024-12-11 18:45:00|4530.4|4524.4|4530.9|4524.9|4532.4|4526.4|4528.9|4522.9|13
1733943000000|2024-12-11 18:50:00|4530.4|4524.4|4531.9|4525.9|4533.9|4527.9|4529.4|4523.4|7
1733943300000|2024-12-11 18:55:00|4531.4|4525.4|4533.9|4524.9|4534.4|4528.4|4530.4|4524.4|85
1733943600000|2024-12-11 19:00:00|4533.3|4524.3|4533.9|4524.9|4534.8|4525.8|4533.2|4524.2|1
1733943900000|2024-12-11 19:05:00|4533.8|4524.8|4533.2|4524.2|4533.9|4524.9|4532.4|4523.4|0
1733944200000|2024-12-11 19:10:00|4533.1|4524.1|4533.9|4524.9|4534|4525|4533.1|4524.1|0
1733944500000|2024-12-11 19:15:00|4534|4525|4532.8|4523.8|4534|4525|4532.7|4523.7|0
1733944800000|2024-12-11 19:20:00|4532.7|4523.7|4532.8|4523.8|4533.3|4524.3|4532.6|4523.6|0
1733945100000|2024-12-11 19:25:00|4532.7|4523.7|4533.6|4524.6|4533.6|4524.6|4532.7|4523.7|0
1733945400000|2024-12-11 19:30:00|4533.5|4524.5|4539.1|4530.1|4539.1|4530.1|4532.8|4523.8|0
1733945700000|2024-12-11 19:35:00|4539.2|4530.2|4536.3|4527.3|4539.9|4530.9|4536.2|4527.2|0
1733946000000|2024-12-11 19:40:00|4536.4|4527.4|4535.5|4526.5|4537.6|4528.6|4535.5|4526.5|0
1733946300000|2024-12-11 19:45:00|4535.6|4526.6|4536.5|4527.5|4536.5|4527.5|4535.3|4526.3|0
1733946600000|2024-12-11 19:50:00|4536.4|4527.4|4536.5|4527.5|4536.6|4527.6|4536.4|4527.4|0
1733946900000|2024-12-11 19:55:00|4536.4|4527.4|4544.2|4535.2|4544.2|4535.2|4536.4|4527.4|0
1733947200000|2024-12-11 20:00:00|4544.1|4535.1|4543.8|4534.8|4544.4|4535.4|4542.9|4533.9|0
1733947500000|2024-12-11 20:05:00|4543.7|4534.7|4540.7|4531.7|4543.7|4534.7|4540.6|4531.6|0
1733947800000|2024-12-11 20:10:00|4540.6|4531.6|4543.8|4534.8|4543.8|4534.8|4540.6|4531.6|0
1733948100000|2024-12-11 20:15:00|4543.7|4534.7|4543.7|4534.7|4543.8|4534.8|4542.5|4533.5|0
1733948400000|2024-12-11 20:20:00|4543|4534|4542|4533|4543.1|4534.1|4541.8|4532.8|0
1733948700000|2024-12-11 20:25:00|4541.9|4532.9|4542.1|4533.1|4543.4|4534.4|4541.9|4532.9|0
1733949000000|2024-12-11 20:30:00|4542|4533|4541.9|4532.9|4542.1|4533.1|4541.8|4532.8|0
1733949300000|2024-12-11 20:35:00|4541.8|4532.8|4543.3|4534.3|4543.3|4534.3|4541.2|4532.2|0
1733949600000|2024-12-11 20:40:00|4543.2|4534.2|4541.7|4532.7|4543.2|4534.2|4541.7|4532.7|0
1733949900000|2024-12-11 20:45:00|4541.8|4532.8|4544.3|4535.3|4544.3|4535.3|4541.7|4532.7|0
1733950200000|2024-12-11 20:50:00|4544.1|4535.1|4548.9|4539.9|4549.7|4540.7|4544.1|4535.1|0
1733950500000|2024-12-11 20:55:00|4548.8|4539.8|4543.3|4534.3|4548.8|4539.8|4542.6|4533.6|0
1733950800000|2024-12-11 21:00:00|4543.2|4534.2|4541.3|4532.3|4543.4|4534.4|4541.1|4532.1|0
1733951100000|2024-12-11 21:05:00|4540.9|4531.9|4540.7|4531.7|4541.8|4532.8|4540.3|4531.3|0
1733951400000|2024-12-11 21:10:00|4540.8|4531.8|4541|4532|4541.3|4532.3|4540.7|4531.7|0
1733951700000|2024-12-11 21:15:00|4540.9|4531.9|4540.7|4531.7|4541|4532|4540.7|4531.7|0
1733952000000|2024-12-11 21:20:00|4540.6|4531.6|4540.5|4531.5|4540.9|4531.9|4540.5|4531.5|0
1733952300000|2024-12-11 21:25:00|4540.3|4531.3|4540.7|4531.7|4540.7|4531.7|4540.1|4531.1|0
1733952600000|2024-12-11 21:30:00|4540.6|4531.6|4540.5|4531.5|4540.7|4531.7|4540.4|4531.4|0
1733952900000|2024-12-11 21:35:00|4540.4|4531.4|4540.2|4531.2|4540.6|4531.6|4540.2|4531.2|0
1733953200000|2024-12-11 21:40:00|4540.3|4531.3|4540.4|4531.4|4540.4|4531.4|4540.2|4531.2|0
1733953500000|2024-12-11 21:45:00|4540.3|4531.3|4540.3|4531.3|4540.4|4531.4|4540.2|4531.2|0
1733953800000|2024-12-11 21:50:00|4540.2|4531.2|4539.9|4530.9|4540.2|4531.2|4539.8|4530.8|0
1733954100000|2024-12-11 21:55:00|4540|4531|4540.1|4531.1|4540.2|4531.2|4539.8|4530.8|0
1733954400000|2024-12-11 22:00:00|4540.2|4531.2|4540.1|4531.1|4540.2|4531.2|4540|4531|0
1733954700000|2024-12-11 22:05:00|4540.2|4531.2|4540.6|4531.6|4540.6|4531.6|4540.2|4531.2|0
1733955000000|2024-12-11 22:10:00|4540.4|4531.4|4540.4|4531.4|4540.5|4531.5|4540.3|4531.3|0
1733955300000|2024-12-11 22:15:00|4540.5|4531.5|4540.3|4531.3|4540.5|4531.5|4540.2|4531.2|0
1733955600000|2024-12-11 22:20:00|4540.1|4531.1|4540.6|4531.6|4540.6|4531.6|4540.1|4531.1|0
1733955900000|2024-12-11 22:25:00|4540.4|4531.4|4540.4|4531.4|4540.4|4531.4|4540.4|4531.4|0
1733956500000|2024-12-11 22:35:00|4540.3|4531.3|4540.3|4531.3|4540.3|4531.3|4540.3|4531.3|0
1733957100000|2024-12-11 22:45:00|4540.4|4531.4|4540.4|4531.4|4540.4|4531.4|4540.4|4531.4|0
1733957400000|2024-12-11 22:50:00|4541|4532|4541.2|4532.2|4541.2|4532.2|4541|4532|0
1733957700000|2024-12-11 22:55:00|4542.5|4533.5|4542.4|4533.4|4542.6|4533.6|4542.4|4533.4|0
1733958000000|2024-12-11 23:00:00|4542.3|4533.3|4542.7|4533.7|4542.8|4533.8|4541.5|4532.5|0
1733958300000|2024-12-11 23:05:00|4542.8|4533.8|4542.7|4533.7|4543.1|4534.1|4542.4|4533.4|0
1733958600000|2024-12-11 23:10:00|4542.6|4533.6|4543.2|4534.2|4543.2|4534.2|4542.5|4533.5|0
1733958900000|2024-12-11 23:15:00|4543.3|4534.3|4542.9|4533.9|4543.3|4534.3|4542.8|4533.8|0
1733959200000|2024-12-11 23:20:00|4542.8|4533.8|4542|4533|4542.9|4533.9|4541.9|4532.9|0
1733959500000|2024-12-11 23:25:00|4542.1|4533.1|4542.4|4533.4|4542.4|4533.4|4542|4533|0
1733959800000|2024-12-11 23:30:00|4542.3|4533.3|4542.8|4533.8|4542.9|4533.9|4542.3|4533.3|0
1733960100000|2024-12-11 23:35:00|4542.9|4533.9|4542.4|4533.4|4542.9|4533.9|4542.3|4533.3|0
1733960400000|2024-12-11 23:40:00|4542.3|4533.3|4542.1|4533.1|4542.4|4533.4|4542.1|4533.1|0
1733960700000|2024-12-11 23:45:00|4542.2|4533.2|4543.4|4534.4|4543.4|4534.4|4542.2|4533.2|0
1733961000000|2024-12-11 23:50:00|4543.5|4534.5|4543.5|4534.5|4543.5|4534.5|4543.4|4534.4|0
1733961300000|2024-12-11 23:55:00|4543.4|4534.4|4543.4|4534.4|4543.5|4534.5|4543.1|4534.1|0
1733961600000|2024-12-12 00:00:00|4543.3|4534.3|4543.4|4534.4|4543.6|4534.6|4543.1|4534.1|0
1733961900000|2024-12-12 00:05:00|4543.3|4534.3|4543.1|4534.1|4543.4|4534.4|4543.1|4534.1|0
1733962200000|2024-12-12 00:10:00|4543|4534|4543.1|4534.1|4543.1|4534.1|4542.8|4533.8|0
1733962500000|2024-12-12 00:15:00|4543|4534|4542.4|4533.4|4543|4534|4542.3|4533.3|0
1733962800000|2024-12-12 00:20:00|4542.3|4533.3|4542.4|4533.4|4542.4|4533.4|4541.9|4532.9|0
1733963100000|2024-12-12 00:25:00|4542.5|4533.5|4542.2|4533.2|4542.8|4533.8|4542.2|4533.2|0
1733963400000|2024-12-12 00:30:00|4542.4|4533.4|4542.6|4533.6|4542.7|4533.7|4542.2|4533.2|0
1733963700000|2024-12-12 00:35:00|4542.5|4533.5|4548.7|4539.7|4548.7|4539.7|4542.2|4533.2|0
1733964000000|2024-12-12 00:40:00|4548.6|4539.6|4549.4|4540.4|4549.8|4540.8|4548.4|4539.4|0
1733964300000|2024-12-12 00:45:00|4549.3|4540.3|4542.2|4533.2|4549.3|4540.3|4539.3|4530.3|0
1733964600000|2024-12-12 00:50:00|4542.1|4533.1|4542|4533|4542.1|4533.1|4541.6|4532.6|0
1733964900000|2024-12-12 00:55:00|4542.1|4533.1|4542.9|4533.9|4542.9|4533.9|4542.1|4533.1|0
1733965200000|2024-12-12 01:00:00|4542.7|4533.7|4544.7|4535.7|4544.7|4535.7|4542.7|4533.7|0
1733965500000|2024-12-12 01:05:00|4544.9|4535.9|4547.2|4538.2|4547.2|4538.2|4544.7|4535.7|0
1733965800000|2024-12-12 01:10:00|4547.1|4538.1|4549.5|4540.5|4549.5|4540.5|4547.1|4538.1|0
1733966100000|2024-12-12 01:15:00|4549.7|4540.7|4552|4548|4564|4560|4542.5|4538.5|673
1733966400000|2024-12-12 01:20:00|4552.5|4548.5|4548|4544|4552.5|4548.5|4544.5|4540.5|351
1733966700000|2024-12-12 01:25:00|4547.5|4543.5|4552|4548|4555.5|4551.5|4547.5|4543.5|308
1733967000000|2024-12-12 01:30:00|4555.5|4551.5|4547.5|4543.5|4562|4558|4542.5|4538.5|2413
1733967300000|2024-12-12 01:35:00|4547|4543|4549.5|4545.5|4559.5|4555.5|4537.5|4533.5|1890
1733967600000|2024-12-12 01:40:00|4549|4545|4555.5|4551.5|4567.5|4563.5|4546.5|4542.5|1362
1733967900000|2024-12-12 01:45:00|4553.5|4549.5|4540.5|4536.5|4554|4550|4533.5|4529.5|1706
1733968200000|2024-12-12 01:50:00|4541.5|4537.5|4539.5|4535.5|4542.5|4538.5|4528.5|4524.5|1089
1733968500000|2024-12-12 01:55:00|4540|4536|4543.5|4539.5|4550.5|4546.5|4538.5|4534.5|952
1733968800000|2024-12-12 02:00:00|4543|4539|4557.5|4553.5|4566.5|4562.5|4543|4539|1330
1733969100000|2024-12-12 02:05:00|4557|4553|4558.5|4554.5|4568.5|4564.5|4554|4550|2570
1733969400000|2024-12-12 02:10:00|4558|4554|4557.5|4553.5|4561.5|4557.5|4549.5|4545.5|1131
1733969700000|2024-12-12 02:15:00|4558|4554|4554.5|4550.5|4562.5|4558.5|4545|4541|912
1733970000000|2024-12-12 02:20:00|4555|4551|4554|4550|4555.5|4551.5|4545|4541|551
1733970300000|2024-12-12 02:25:00|4553.5|4549.5|4555|4551|4559.5|4555.5|4542.5|4538.5|779
1733970600000|2024-12-12 02:30:00|4555.5|4551.5|4555|4551|4561.5|4557.5|4551|4547|487
1733970900000|2024-12-12 02:35:00|4554.5|4550.5|4550.5|4546.5|4561|4557|4549.5|4545.5|697
1733971200000|2024-12-12 02:40:00|4549.5|4545.5|4545.5|4541.5|4551.5|4547.5|4539.5|4535.5|827
1733971500000|2024-12-12 02:45:00|4544.5|4540.5|4540.5|4536.5|4547.5|4543.5|4539.5|4535.5|854
1733971800000|2024-12-12 02:50:00|4540|4536|4544.5|4540.5|4545.5|4541.5|4536.5|4532.5|655
1733972100000|2024-12-12 02:55:00|4545|4541|4546.5|4542.5|4549.5|4545.5|4542.5|4538.5|353
1733972400000|2024-12-12 03:00:00|4547|4543|4567|4563|4569.5|4565.5|4545|4541|1230
1733972700000|2024-12-12 03:05:00|4566.5|4562.5|4579.5|4575.5|4582.5|4578.5|4560.5|4556.5|1480
1733973000000|2024-12-12 03:10:00|4580.5|4576.5|4607|4603|4610.5|4606.5|4580|4576|2106
1733973300000|2024-12-12 03:15:00|4606.5|4602.5|4621.5|4617.5|4642.5|4638.5|4606.5|4602.5|5995
1733973600000|2024-12-12 03:20:00|4622|4618|4615.5|4611.5|4636.5|4632.5|4613.5|4609.5|3798
1733973900000|2024-12-12 03:25:00|4615|4611|4632|4628|4632.5|4628.5|4610.5|4606.5|1724
1733974200000|2024-12-12 03:30:00|4630.5|4626.5|4641.5|4637.5|4641.5|4637.5|4624.5|4620.5|1248
1733974500000|2024-12-12 03:35:00|4642.5|4638.5|4639.5|4635.5|4643.5|4639.5|4629|4625|986
1733974800000|2024-12-12 03:40:00|4639|4635|4639.5|4635.5|4640|4636|4629.5|4625.5|443
1733975100000|2024-12-12 03:45:00|4640.5|4636.5|4647.5|4643.5|4650.5|4646.5|4634.5|4630.5|606
1733975400000|2024-12-12 03:50:00|4648|4644|4658.5|4654.5|4662.5|4658.5|4646.5|4642.5|1753
1733975700000|2024-12-12 03:55:00|4658|4654|4653|4649|4660.5|4656.5|4649.5|4645.5|890
1733976000000|2024-12-12 04:00:00|4656.7|4647.7|4656.5|4647.5|4656.8|4647.8|4656.5|4647.5|2
1733976300000|2024-12-12 04:05:00|4656.6|4647.6|4656.7|4647.7|4656.7|4647.7|4656.5|4647.5|0
1733976600000|2024-12-12 04:10:00|4656.8|4647.8|4656.9|4647.9|4657|4648|4656.7|4647.7|0
1733976900000|2024-12-12 04:15:00|4656.8|4647.8|4656.4|4647.4|4656.8|4647.8|4656.3|4647.3|0
1733977200000|2024-12-12 04:20:00|4656.6|4647.6|4656.7|4647.7|4656.8|4647.8|4656.6|4647.6|0
1733977500000|2024-12-12 04:25:00|4656.6|4647.6|4656.7|4647.7|4656.8|4647.8|4656.6|4647.6|0
1733977800000|2024-12-12 04:30:00|4655.8|4646.8|4655.9|4646.9|4655.9|4646.9|4655.6|4646.6|0
1733978100000|2024-12-12 04:35:00|4656|4647|4655.9|4646.9|4656|4647|4655.8|4646.8|0
1733978400000|2024-12-12 04:40:00|4656|4647|4656|4647|4656|4647|4655.8|4646.8|0
1733978700000|2024-12-12 04:45:00|4655.9|4646.9|4655.5|4646.5|4656|4647|4655.5|4646.5|0
1733979000000|2024-12-12 04:50:00|4655.6|4646.6|4655.6|4646.6|4655.6|4646.6|4655.6|4646.6|0
1733979300000|2024-12-12 04:55:00|4655.7|4646.7|4655.5|4646.5|4655.7|4646.7|4655.5|4646.5|6
1733979600000|2024-12-12 05:00:00|4654|4650|4626|4622|4666.5|4662.5|4625.5|4621.5|2876
1733979900000|2024-12-12 05:05:00|4625.5|4621.5|4613.5|4609.5|4636.5|4632.5|4610|4606|1714
1733980200000|2024-12-12 05:10:00|4614.5|4610.5|4615.5|4611.5|4621.5|4617.5|4611.5|4607.5|1116
1733980500000|2024-12-12 05:15:00|4616|4612|4616.5|4612.5|4622.5|4618.5|4610.5|4606.5|1000
1733980800000|2024-12-12 05:20:00|4616|4612|4612.5|4608.5|4618.5|4614.5|4609.5|4605.5|715
1733981100000|2024-12-12 05:25:00|4613|4609|4616.5|4612.5|4617.5|4613.5|4610|4606|806
1733981400000|2024-12-12 05:30:00|4615.5|4611.5|4621|4617|4621.5|4617.5|4606|4602|900
1733981700000|2024-12-12 05:35:00|4620.5|4616.5|4628.5|4624.5|4633.5|4629.5|4619.5|4615.5|833
1733982000000|2024-12-12 05:40:00|4629|4625|4621.5|4617.5|4632.5|4628.5|4620.5|4616.5|675
1733982300000|2024-12-12 05:45:00|4623.5|4619.5|4624|4620|4628.5|4624.5|4621|4617|336
1733982600000|2024-12-12 05:50:00|4624.5|4620.5|4625|4621|4633.5|4629.5|4623.5|4619.5|452
1733982900000|2024-12-12 05:55:00|4624.5|4620.5|4623.5|4619.5|4625.5|4621.5|4618.5|4614.5|428
1733983200000|2024-12-12 06:00:00|4624.5|4620.5|4631.5|4627.5|4633.5|4629.5|4624.5|4620.5|755
1733983500000|2024-12-12 06:05:00|4630.5|4626.5|4646|4642|4646.5|4642.5|4630.5|4626.5|992
1733983800000|2024-12-12 06:10:00|4645.5|4641.5|4642.5|4638.5|4647.5|4643.5|4635.5|4631.5|795
1733984100000|2024-12-12 06:15:00|4643|4639|4644.5|4640.5|4653.5|4649.5|4639.5|4635.5|995
1733984400000|2024-12-12 06:20:00|4644|4640|4635.5|4631.5|4644.5|4640.5|4631|4627|921
1733984700000|2024-12-12 06:25:00|4636|4632|4637.5|4633.5|4638.5|4634.5|4630.5|4626.5|852
1733985000000|2024-12-12 06:30:00|4638|4634|4635.5|4631.5|4641.5|4637.5|4632.5|4628.5|760
1733985300000|2024-12-12 06:35:00|4635|4631|4638|4634|4639.5|4635.5|4633.5|4629.5|328
1733985600000|2024-12-12 06:40:00|4638.5|4634.5|4641.5|4637.5|4641.5|4637.5|4636|4632|315
1733985900000|2024-12-12 06:45:00|4640.5|4636.5|4637.5|4633.5|4641.5|4637.5|4635.5|4631.5|673
1733986200000|2024-12-12 06:50:00|4636.5|4632.5|4638|4634|4641.5|4637.5|4635|4631|540
1733986500000|2024-12-12 06:55:00|4638.5|4634.5|4641.5|4637.5|4643.5|4639.5|4637.5|4633.5|746
1733986800000|2024-12-12 07:00:00|4640.5|4636.5|4633.5|4629.5|4641.5|4637.5|4630.5|4626.5|630
1733987100000|2024-12-12 07:05:00|4633|4629|4636|4632|4638.5|4634.5|4631.5|4627.5|378
1733987400000|2024-12-12 07:10:00|4635.5|4631.5|4640.5|4636.5|4640.5|4636.5|4631.5|4627.5|443
1733987700000|2024-12-12 07:15:00|4640|4636|4626.5|4622.5|4640|4636|4626.5|4622.5|725
1733988000000|2024-12-12 07:20:00|4627.5|4623.5|4611.5|4607.5|4627.5|4623.5|4610.5|4606.5|1168
1733988300000|2024-12-12 07:25:00|4612.5|4608.5|4611.5|4607.5|4618.5|4614.5|4610|4606|821
1733988600000|2024-12-12 07:30:00|4612.5|4608.5|4618.5|4614.5|4618.5|4614.5|4611.5|4607.5|662
1733988900000|2024-12-12 07:35:00|4618|4614|4614.5|4610.5|4618.5|4614.5|4613.5|4609.5|651
1733989200000|2024-12-12 07:40:00|4615|4611|4614.5|4610.5|4618.5|4614.5|4611.5|4607.5|751
1733989500000|2024-12-12 07:45:00|4613.5|4609.5|4608.5|4604.5|4614.5|4610.5|4603.5|4599.5|963
1733989800000|2024-12-12 07:50:00|4609|4605|4602.5|4598.5|4609.5|4605.5|4598.5|4594.5|1051
1733990100000|2024-12-12 07:55:00|4601.5|4597.5|4607.5|4603.5|4608.5|4604.5|4598.5|4594.5|1293
1733990400000|2024-12-12 08:00:00|4606.5|4602.5|4607|4603|4608.5|4604.5|4603|4599|620
1733990700000|2024-12-12 08:05:00|4607.5|4603.5|4613.5|4609.5|4614|4610|4606|4602|1471
1733991000000|2024-12-12 08:10:00|4614.5|4610.5|4616.5|4612.5|4617.5|4613.5|4613.5|4609.5|641
1733991300000|2024-12-12 08:15:00|4617|4613|4617.5|4613.5|4619.5|4615.5|4615.5|4611.5|2348
1733991600000|2024-12-12 08:20:00|4618|4614|4619.5|4615.5|4620.5|4616.5|4617|4613|805
1733991900000|2024-12-12 08:25:00|4619|4615|4616|4612|4619.5|4615.5|4613.5|4609.5|857
1733992200000|2024-12-12 08:30:00|4619.3|4610.3|4618|4609|4619.5|4610.5|4617.9|4608.9|0
1733992500000|2024-12-12 08:35:00|4618.1|4609.1|4617.1|4608.1|4618.2|4609.2|4617.1|4608.1|0
1733992800000|2024-12-12 08:40:00|4617.2|4608.2|4617.5|4608.5|4617.6|4608.6|4616.7|4607.7|0
1733993100000|2024-12-12 08:45:00|4617.4|4608.4|4617.7|4608.7|4617.9|4608.9|4617.1|4608.1|0
1733993400000|2024-12-12 08:50:00|4617.6|4608.6|4617.5|4608.5|4617.9|4608.9|4617.3|4608.3|0
1733993700000|2024-12-12 08:55:00|4617.6|4608.6|4617.2|4608.2|4617.7|4608.7|4617.2|4608.2|0
1733994000000|2024-12-12 09:00:00|4617.3|4608.3|4618.3|4609.3|4618.4|4609.4|4617.3|4608.3|0
1733994300000|2024-12-12 09:05:00|4618.2|4609.2|4617.5|4608.5|4618.5|4609.5|4617.5|4608.5|0
1733994600000|2024-12-12 09:10:00|4617.6|4608.6|4618|4609|4618.1|4609.1|4617|4608|0
1733994900000|2024-12-12 09:15:00|4618.1|4609.1|4626.5|4620.5|4629|4623|4618.1|4609.1|150
1733995200000|2024-12-12 09:20:00|4627|4621|4634|4628|4636.5|4630.5|4626|4620|114
1733995500000|2024-12-12 09:25:00|4634.5|4628.5|4631.5|4625.5|4636|4630|4630.5|4624.5|35
1733995800000|2024-12-12 09:30:00|4631|4625|4632.5|4626.5|4632.5|4626.5|4627.5|4621.5|114
1733996100000|2024-12-12 09:35:00|4633|4627|4631.5|4625.5|4637|4631|4630|4624|72
1733996400000|2024-12-12 09:40:00|4631|4625|4629|4623|4632.5|4626.5|4627.5|4621.5|15
1733996700000|2024-12-12 09:45:00|4628.5|4622.5|4631.5|4625.5|4633|4627|4628|4622|71
1733997000000|2024-12-12 09:50:00|4631|4625|4633.5|4627.5|4633.5|4627.5|4631|4625|47
1733997300000|2024-12-12 09:55:00|4633|4627|4634|4628|4635.5|4629.5|4632.5|4626.5|91
1733997600000|2024-12-12 10:00:00|4633.5|4627.5|4636.5|4630.5|4637.5|4631.5|4633.5|4627.5|51
1733997900000|2024-12-12 10:05:00|4635.5|4629.5|4634.5|4628.5|4637.5|4631.5|4633|4627|56
1733998200000|2024-12-12 10:10:00|4635|4629|4637.5|4631.5|4638.5|4632.5|4635|4629|97
1733998500000|2024-12-12 10:15:00|4638|4631|4634|4627|4639|4632|4633|4626|49
1733998800000|2024-12-12 10:20:00|4633|4626|4633|4626|4635|4627|4632|4625|8
1733999100000|2024-12-12 10:25:00|4634|4627|4633|4626|4635|4628|4632|4625|7
1733999400000|2024-12-12 10:30:00|4632|4625|4630|4623|4633|4625|4630|4622|14
1733999700000|2024-12-12 10:35:00|4629|4622|4629|4622|4632|4624|4628|4621|19
1734000000000|2024-12-12 10:40:00|4628|4621|4625|4618|4630|4623|4625|4618|41
1734000300000|2024-12-12 10:45:00|4626|4619|4624|4616|4627|4619|4623|4616|44
1734000600000|2024-12-12 10:50:00|4623|4617|4621|4614|4625|4618|4620|4612|37
1734000900000|2024-12-12 10:55:00|4622|4613|4622|4614|4624|4616|4620|4613|17
1734001200000|2024-12-12 11:00:00|4621|4615|4622|4614|4630|4623|4620|4613|67
1734001500000|2024-12-12 11:05:00|4621|4615|4624|4616|4647|4639|4610|4602|1086
1734001800000|2024-12-12 11:10:00|4623|4615|4554|4546|4623|4615|4550|4542|1091
1734002100000|2024-12-12 11:15:00|4555|4547|4571|4563|4572|4564|4551|4542|665
1734002400000|2024-12-12 11:20:00|4570|4562|4575|4567|4579|4571|4565|4558|391
1734002700000|2024-12-12 11:25:00|4576|4568|4579|4571|4583|4576|4574|4567|187
1734003000000|2024-12-12 11:30:00|4581|4572|4572|4564|4581|4574|4561|4554|201
1734003300000|2024-12-12 11:35:00|4571|4565|4565|4558|4576|4569|4565|4557|151
1734003600000|2024-12-12 11:40:00|4564|4557|4563|4556|4567|4559|4561|4554|89
1734003900000|2024-12-12 11:45:00|4562|4555|4559|4551|4563|4555|4550|4543|221
1734004200000|2024-12-12 11:50:00|4560|4552|4559|4552|4563|4555|4556|4549|50
1734004500000|2024-12-12 11:55:00|4560|4553|4554|4547|4560|4553|4553|4546|78
1734004800000|2024-12-12 12:00:00|4555|4546|4560|4553|4562|4555|4554|4546|471
1734005100000|2024-12-12 12:05:00|4559|4552|4555|4548|4566|4558|4553|4546|136
1734005400000|2024-12-12 12:10:00|4554|4547|4547|4539|4557|4549|4541|4534|275
1734005700000|2024-12-12 12:15:00|4548|4540|4543|4535|4549|4541|4538|4530|87
1734006000000|2024-12-12 12:20:00|4542|4534|4547|4539|4548|4540|4542|4534|111
1734006300000|2024-12-12 12:25:00|4548|4540|4546|4539|4551|4543|4546|4538|59
1734006600000|2024-12-12 12:30:00|4545|4538|4530|4523|4548|4540|4530|4523|383
1734006900000|2024-12-12 12:35:00|4531|4522|4524|4516|4535|4528|4523|4516|671
1734007200000|2024-12-12 12:40:00|4523|4515|4517|4509|4523|4516|4503|4495|673
1734007500000|2024-12-12 12:45:00|4518|4510|4521|4514|4526|4519|4516|4508|206
1734007800000|2024-12-12 12:50:00|4522|4513|4524|4516|4525|4518|4519|4512|67
1734008100000|2024-12-12 12:55:00|4525|4517|4530|4523|4532|4525|4525|4517|150
1734008400000|2024-12-12 13:00:00|4531|4524|4527|4519|4534|4526|4522|4514|75
1734008700000|2024-12-12 13:05:00|4526|4518|4530|4523|4531|4524|4526|4518|104
1734009000000|2024-12-12 13:10:00|4529|4522|4528|4519|4530|4523|4526|4518|97
1734009300000|2024-12-12 13:15:00|4527|4520|4536|4528|4537|4529|4527|4519|178
1734009600000|2024-12-12 13:20:00|4535|4527|4537|4530|4543|4536|4534|4527|111
1734009900000|2024-12-12 13:25:00|4536|4529|4538|4529|4539|4532|4535|4527|44
1734010200000|2024-12-12 13:30:00|4537|4526|4539|4531|4541|4533|4536|4525|40
1734010500000|2024-12-12 13:35:00|4538|4532|4536|4528|4539|4532|4534|4526|53
1734010800000|2024-12-12 13:40:00|4535|4529|4541|4533|4544|4537|4534|4527|30
1734011100000|2024-12-12 13:45:00|4542|4534|4541|4534|4542|4534|4538|4530|35
1734011400000|2024-12-12 13:50:00|4542|4535|4539|4532|4544|4537|4539|4532|43
1734011700000|2024-12-12 13:55:00|4540|4531|4542.5|4536.5|4544|4537|4537|4530|25
1734012000000|2024-12-12 14:00:00|4542|4536|4540.5|4534.5|4543|4537|4539.5|4533.5|82
1734012300000|2024-12-12 14:05:00|4541|4535|4543|4537|4544.5|4538.5|4539|4533|26
1734012600000|2024-12-12 14:10:00|4542.5|4536.5|4534|4528|4542.5|4536.5|4534|4528|64
1734012900000|2024-12-12 14:15:00|4533.5|4527.5|4530.5|4524.5|4536.5|4530.5|4529.5|4523.5|95
1734013200000|2024-12-12 14:20:00|4530|4524|4532|4526|4535|4529|4529.5|4523.5|44
1734013500000|2024-12-12 14:25:00|4531.5|4525.5|4531|4525|4533|4527|4526.5|4520.5|71
1734013800000|2024-12-12 14:30:00|4531.5|4525.5|4526|4520|4537.5|4531.5|4524|4518|835
1734014100000|2024-12-12 14:35:00|4525|4519|4547.5|4541.5|4548|4542|4517|4511|446
1734014400000|2024-12-12 14:40:00|4547|4541|4562.5|4556.5|4562.5|4556.5|4546.5|4540.5|450
1734014700000|2024-12-12 14:45:00|4563|4557|4568|4562|4576|4570|4562.5|4556.5|320
1734015000000|2024-12-12 14:50:00|4567.5|4561.5|4559.5|4553.5|4570|4564|4556|4550|137
1734015300000|2024-12-12 14:55:00|4559|4553|4554.5|4548.5|4560|4554|4551|4545|160
1734015600000|2024-12-12 15:00:00|4556|4550|4551|4545|4556|4550|4546.5|4540.5|115
1734015900000|2024-12-12 15:05:00|4550.5|4544.5|4539.5|4533.5|4554.5|4548.5|4539|4533|116
1734016200000|2024-12-12 15:10:00|4540|4534|4554|4548|4556|4550|4535.5|4529.5|326
1734016500000|2024-12-12 15:15:00|4553.5|4547.5|4553|4547|4554|4548|4541.5|4535.5|131
1734016800000|2024-12-12 15:20:00|4552.5|4546.5|4550|4544|4553.5|4547.5|4547|4541|208
1734017100000|2024-12-12 15:25:00|4549.5|4543.5|4544.5|4538.5|4552.5|4546.5|4543|4537|98
1734017400000|2024-12-12 15:30:00|4544|4538|4532|4526|4544.5|4538.5|4531.5|4525.5|177
1734017700000|2024-12-12 15:35:00|4532.5|4526.5|4534|4528|4536.5|4530.5|4529|4523|228
1734018000000|2024-12-12 15:40:00|4534.5|4528.5|4536|4530|4539.5|4533.5|4532.5|4526.5|171
1734018300000|2024-12-12 15:45:00|4536.5|4530.5|4543|4537|4543|4537|4535.5|4529.5|55
1734018600000|2024-12-12 15:50:00|4542.5|4536.5|4544|4538|4546|4540|4540.5|4534.5|147
1734018900000|2024-12-12 15:55:00|4543.5|4537.5|4544|4538|4546.5|4540.5|4542.5|4536.5|30
1734019200000|2024-12-12 16:00:00|4544.5|4538.5|4548.5|4542.5|4549.5|4543.5|4544|4538|117
1734019500000|2024-12-12 16:05:00|4549|4543|4554|4548|4555.5|4549.5|4548.5|4542.5|131
1734019800000|2024-12-12 16:10:00|4553.5|4547.5|4547.5|4541.5|4553.5|4547.5|4543.5|4537.5|120
1734020100000|2024-12-12 16:15:00|4547|4541|4550|4544|4551|4545|4546.5|4540.5|85
1734020400000|2024-12-12 16:20:00|4550.5|4544.5|4547.5|4541.5|4550.5|4544.5|4545.5|4539.5|49
1734020700000|2024-12-12 16:25:00|4548|4542|4553.5|4547.5|4553.5|4547.5|4545.5|4539.5|136
1734021000000|2024-12-12 16:30:00|4554|4548|4555.5|4549.5|4556|4550|4551|4545|217
1734021300000|2024-12-12 16:35:00|4556.5|4550.5|4556|4550|4557.5|4551.5|4552.5|4546.5|109
1734021600000|2024-12-12 16:40:00|4555.5|4549.5|4557.5|4551.5|4558.5|4552.5|4553.5|4547.5|79
1734021900000|2024-12-12 16:45:00|4558|4552|4553|4547|4558.5|4552.5|4548.5|4542.5|67
1734022200000|2024-12-12 16:50:00|4553.5|4547.5|4550|4544|4554.5|4548.5|4549.5|4543.5|32
1734022500000|2024-12-12 16:55:00|4549.5|4543.5|4552|4546|4553.5|4547.5|4549|4543|23
1734022800000|2024-12-12 17:00:00|4551.5|4545.5|4554.5|4548.5|4555.5|4549.5|4549.5|4543.5|47
1734023100000|2024-12-12 17:05:00|4553.5|4547.5|4550.5|4544.5|4555|4549|4549.5|4543.5|44
1734023400000|2024-12-12 17:10:00|4551|4545|4553.5|4547.5|4554.5|4548.5|4548.5|4542.5|37
1734023700000|2024-12-12 17:15:00|4554|4548|4548|4542|4557.5|4551.5|4548|4542|61
1734024000000|2024-12-12 17:20:00|4547.5|4541.5|4547.5|4541.5|4549|4543|4544.5|4538.5|42
1734024300000|2024-12-12 17:25:00|4547|4541|4553.5|4547.5|4553.5|4547.5|4546.5|4540.5|26
1734024600000|2024-12-12 17:30:00|4554.5|4548.5|4554.5|4548.5|4557|4551|4553.5|4547.5|67
1734024900000|2024-12-12 17:35:00|4554|4548|4549.5|4543.5|4554|4548|4547.5|4541.5|48
1734025200000|2024-12-12 17:40:00|4548.5|4542.5|4548|4542|4548.5|4542.5|4545.5|4539.5|33
1734025500000|2024-12-12 17:45:00|4548.5|4542.5|4547.5|4541.5|4550|4544|4546.5|4540.5|22
1734025800000|2024-12-12 17:50:00|4548.5|4542.5|4547.5|4541.5|4550.5|4544.5|4546.5|4540.5|23
1734026100000|2024-12-12 17:55:00|4548|4542|4551.5|4545.5|4551.5|4545.5|4546.5|4540.5|23
1734026400000|2024-12-12 18:00:00|4551|4545|4547.5|4541.5|4553.5|4547.5|4547.5|4541.5|49
1734026700000|2024-12-12 18:05:00|4547|4541|4551|4545|4551.5|4545.5|4546.5|4540.5|85
1734027000000|2024-12-12 18:10:00|4551.5|4545.5|4550.5|4544.5|4552|4546|4547|4541|48
1734027300000|2024-12-12 18:15:00|4549.5|4543.5|4554|4548|4557|4551|4549.5|4543.5|97
1734027600000|2024-12-12 18:20:00|4553.5|4547.5|4551.5|4545.5|4554.5|4548.5|4550.5|4544.5|72
1734027900000|2024-12-12 18:25:00|4552|4546|4552|4546|4554.5|4548.5|4550.5|4544.5|78
1734028200000|2024-12-12 18:30:00|4552.5|4546.5|4551.5|4545.5|4554.5|4548.5|4551|4545|71
1734028500000|2024-12-12 18:35:00|4551|4545|4553|4547|4553|4547|4548|4542|67
1734028800000|2024-12-12 18:40:00|4553.5|4547.5|4551.5|4545.5|4554|4548|4550|4544|84
1734029100000|2024-12-12 18:45:00|4552|4546|4552.5|4546.5|4553.5|4547.5|4550.5|4544.5|66
1734029400000|2024-12-12 18:50:00|4553|4547|4552|4546|4555|4549|4548.5|4542.5|106
1734029700000|2024-12-12 18:55:00|4551.5|4545.5|4552|4543|4552.5|4546.5|4549.5|4543|75
1734030000000|2024-12-12 19:00:00|4551.9|4542.9|4550.8|4541.8|4552|4543|4549.2|4540.2|0
1734030300000|2024-12-12 19:05:00|4550.9|4541.9|4552.4|4543.4|4552.5|4543.5|4550.8|4541.8|0
1734030600000|2024-12-12 19:10:00|4552.5|4543.5|4550.9|4541.9|4552.7|4543.7|4550.9|4541.9|0
1734030900000|2024-12-12 19:15:00|4551|4542|4550.7|4541.7|4551.3|4542.3|4550|4541|0
1734031200000|2024-12-12 19:20:00|4550.6|4541.6|4548.3|4539.3|4551.2|4542.2|4548.3|4539.3|0
1734031500000|2024-12-12 19:25:00|4548.4|4539.4|4547.6|4538.6|4548.6|4539.6|4547.3|4538.3|0
1734031800000|2024-12-12 19:30:00|4547.5|4538.5|4547.9|4538.9|4548.5|4539.5|4547.5|4538.5|0
1734032100000|2024-12-12 19:35:00|4547.8|4538.8|4549.4|4540.4|4549.4|4540.4|4547.8|4538.8|0
1734032400000|2024-12-12 19:40:00|4549.3|4540.3|4548.1|4539.1|4549.3|4540.3|4547.7|4538.7|0
1734032700000|2024-12-12 19:45:00|4548|4539|4549.1|4540.1|4550|4541|4548|4539|0
1734033000000|2024-12-12 19:50:00|4549.2|4540.2|4548.4|4539.4|4549.8|4540.8|4548.2|4539.2|0
1734033300000|2024-12-12 19:55:00|4548.5|4539.5|4548.4|4539.4|4549.6|4540.6|4548.3|4539.3|0
1734033600000|2024-12-12 20:00:00|4548.3|4539.3|4549.4|4540.4|4549.4|4540.4|4548.3|4539.3|0
1734033900000|2024-12-12 20:05:00|4549.3|4540.3|4549.6|4540.6|4549.8|4540.8|4549.3|4540.3|0
1734034200000|2024-12-12 20:10:00|4549.5|4540.5|4549.2|4540.2|4550.1|4541.1|4549.1|4540.1|0
1734034500000|2024-12-12 20:15:00|4549.3|4540.3|4549.4|4540.4|4550.7|4541.7|4549.2|4540.2|0
1734034800000|2024-12-12 20:20:00|4548.8|4539.8|4549.9|4540.9|4550|4541|4547.5|4538.5|0
1734035100000|2024-12-12 20:25:00|4550|4541|4550.5|4541.5|4550.6|4541.6|4549.9|4540.9|0
1734035400000|2024-12-12 20:30:00|4550.6|4541.6|4552.9|4543.9|4552.9|4543.9|4550.6|4541.6|0
1734035700000|2024-12-12 20:35:00|4552.8|4543.8|4550.8|4541.8|4552.9|4543.9|4550.8|4541.8|0
1734036000000|2024-12-12 20:40:00|4550.7|4541.7|4549.6|4540.6|4550.8|4541.8|4549.3|4540.3|0
1734036300000|2024-12-12 20:45:00|4549.7|4540.7|4548.3|4539.3|4551.1|4542.1|4548.3|4539.3|0
1734036600000|2024-12-12 20:50:00|4548.4|4539.4|4555.2|4546.2|4556.3|4547.3|4548.4|4539.4|0
1734036900000|2024-12-12 20:55:00|4555.1|4546.1|4549.4|4540.4|4555.2|4546.2|4549|4540|0
1734037200000|2024-12-12 21:00:00|4549.3|4540.3|4548|4539|4549.3|4540.3|4547.6|4538.6|0
1734037500000|2024-12-12 21:05:00|4547.9|4538.9|4548.3|4539.3|4548.5|4539.5|4547.5|4538.5|0
1734037800000|2024-12-12 21:10:00|4548.1|4539.1|4548|4539|4548.2|4539.2|4547.1|4538.1|0
1734038100000|2024-12-12 21:15:00|4548.1|4539.1|4550.5|4541.5|4550.8|4541.8|4547.2|4538.2|0
1734038400000|2024-12-12 21:20:00|4550.6|4541.6|4551|4542|4551.2|4542.2|4550.1|4541.1|0
1734038700000|2024-12-12 21:25:00|4551.2|4542.2|4551.6|4542.6|4551.6|4542.6|4550.6|4541.6|0
1734039000000|2024-12-12 21:30:00|4551.7|4542.7|4550.9|4541.9|4551.7|4542.7|4550.8|4541.8|0
1734039300000|2024-12-12 21:35:00|4550.8|4541.8|4549.8|4540.8|4550.8|4541.8|4549.4|4540.4|0
1734039600000|2024-12-12 21:40:00|4549.9|4540.9|4550.1|4541.1|4550.1|4541.1|4549.4|4540.4|0
1734039900000|2024-12-12 21:45:00|4550|4541|4550|4541|4550.2|4541.2|4549.3|4540.3|0
1734040200000|2024-12-12 21:50:00|4549.8|4540.8|4549.7|4540.7|4550|4541|4549.2|4540.2|0
1734040500000|2024-12-12 21:55:00|4549.6|4540.6|4549.6|4540.6|4549.7|4540.7|4548.9|4539.9|0
1734040800000|2024-12-12 22:00:00|4549.7|4540.7|4549.3|4540.3|4549.7|4540.7|4549.1|4540.1|0
1734041100000|2024-12-12 22:05:00|4549.4|4540.4|4549|4540|4549.5|4540.5|4549|4540|0
1734041400000|2024-12-12 22:10:00|4549.2|4540.2|4549.1|4540.1|4549.3|4540.3|4548.8|4539.8|0
1734041700000|2024-12-12 22:15:00|4549.2|4540.2|4549.4|4540.4|4549.5|4540.5|4549.2|4540.2|0
1734042000000|2024-12-12 22:20:00|4549.1|4540.1|4550.1|4541.1|4550.2|4541.2|4549.1|4540.1|0
1734042300000|2024-12-12 22:25:00|4550.2|4541.2|4551|4542|4551|4542|4550.2|4541.2|0
1734042600000|2024-12-12 22:30:00|4550.7|4541.7|4551|4542|4551.5|4542.5|4550.7|4541.7|0
1734042900000|2024-12-12 22:35:00|4551.1|4542.1|4552.1|4543.1|4552.3|4543.3|4551.1|4542.1|0
1734043200000|2024-12-12 22:40:00|4551.9|4542.9|4552.9|4543.9|4553.4|4544.4|4551.9|4542.9|0
1734043500000|2024-12-12 22:45:00|4552.7|4543.7|4552.6|4543.6|4553.7|4544.7|4551.6|4542.6|0
1734043800000|2024-12-12 22:50:00|4553.1|4544.1|4553.2|4544.2|4553.4|4544.4|4553.1|4544.1|0
1734044100000|2024-12-12 22:55:00|4552.8|4543.8|4553.9|4544.9|4554|4545|4552.8|4543.8|0
1734044400000|2024-12-12 23:00:00|4553.1|4544.1|4552.3|4543.3|4553.6|4544.6|4551.6|4542.6|0
1734044700000|2024-12-12 23:05:00|4552.5|4543.5|4551.7|4542.7|4552.9|4543.9|4551.7|4542.7|0
1734045000000|2024-12-12 23:10:00|4551.8|4542.8|4551.5|4542.5|4552|4543|4551.2|4542.2|0
1734045300000|2024-12-12 23:15:00|4551.6|4542.6|4552.5|4543.5|4552.5|4543.5|4551.6|4542.6|0
1734045600000|2024-12-12 23:20:00|4552.6|4543.6|4552.5|4543.5|4552.6|4543.6|4552.1|4543.1|0
1734045900000|2024-12-12 23:25:00|4552.4|4543.4|4552.2|4543.2|4552.5|4543.5|4552.1|4543.1|0
1734046200000|2024-12-12 23:30:00|4552.3|4543.3|4552.7|4543.7|4552.7|4543.7|4551.8|4542.8|0
1734046500000|2024-12-12 23:35:00|4552.9|4543.9|4553|4544|4553.2|4544.2|4552.6|4543.6|0
1734046800000|2024-12-12 23:40:00|4552.9|4543.9|4553.2|4544.2|4553.2|4544.2|4552.5|4543.5|0
1734047100000|2024-12-12 23:45:00|4553.3|4544.3|4553.2|4544.2|4553.6|4544.6|4552.9|4543.9|0
1734047400000|2024-12-12 23:50:00|4553.3|4544.3|4553.3|4544.3|4553.7|4544.7|4553.1|4544.1|0
1734047700000|2024-12-12 23:55:00|4553.2|4544.2|4553.7|4544.7|4554.1|4545.1|4553.2|4544.2|0
1734048000000|2024-12-13 00:00:00|4553.5|4544.5|4553.6|4544.6|4553.8|4544.8|4552.9|4543.9|0
1734048300000|2024-12-13 00:05:00|4553.5|4544.5|4554.5|4545.5|4554.7|4545.7|4553.4|4544.4|0
1734048600000|2024-12-13 00:10:00|4554.7|4545.7|4555.4|4546.4|4555.4|4546.4|4554.5|4545.5|0
1734048900000|2024-12-13 00:15:00|4555.3|4546.3|4555.2|4546.2|4555.4|4546.4|4554.3|4545.3|0
1734049200000|2024-12-13 00:20:00|4555.3|4546.3|4555.6|4546.6|4556|4547|4555.3|4546.3|0
1734049500000|2024-12-13 00:25:00|4555.5|4546.5|4556|4547|4556.1|4547.1|4555.3|4546.3|0
1734049800000|2024-12-13 00:30:00|4556.1|4547.1|4556.2|4547.2|4556.6|4547.6|4556|4547|0
1734050100000|2024-12-13 00:35:00|4556.1|4547.1|4556.2|4547.2|4556.2|4547.2|4555.6|4546.6|0
1734050400000|2024-12-13 00:40:00|4556.1|4547.1|4556.2|4547.2|4556.5|4547.5|4556|4547|0
1734050700000|2024-12-13 00:45:00|4556|4547|4545.6|4536.6|4556.3|4547.3|4545.6|4536.6|0
1734051000000|2024-12-13 00:50:00|4545.7|4536.7|4545.8|4536.8|4546.4|4537.4|4545.7|4536.7|0
1734051300000|2024-12-13 00:55:00|4545.9|4536.9|4545.4|4536.4|4546|4537|4545.4|4536.4|0
1734051600000|2024-12-13 01:00:00|4545.3|4536.3|4549.1|4540.1|4549.1|4540.1|4544.7|4535.7|0
1734051900000|2024-12-13 01:05:00|4549.2|4540.2|4551.2|4542.2|4551.4|4542.4|4548.7|4539.7|0
1734052200000|2024-12-13 01:10:00|4551.3|4542.3|4550.3|4541.3|4551.3|4542.3|4549.9|4540.9|0
1734052500000|2024-12-13 01:15:00|4550|4541|4568.1|4564.1|4572.1|4568.1|4539.1|4535.1|440
1734052800000|2024-12-13 01:20:00|4568.6|4564.6|4563.6|4559.6|4571.1|4567.1|4556.6|4552.6|587
1734053100000|2024-12-13 01:25:00|4564.1|4560.1|4563.6|4559.6|4564.6|4560.6|4558.6|4554.6|412
1734053400000|2024-12-13 01:30:00|4559.1|4555.1|4566.6|4562.6|4576.1|4572.1|4553.6|4549.6|3840
1734053700000|2024-12-13 01:35:00|4566.1|4562.1|4558.1|4554.1|4569.1|4565.1|4550.1|4546.1|1815
1734054000000|2024-12-13 01:40:00|4557.6|4553.6|4535.1|4531.1|4559.1|4555.1|4533.1|4529.1|1900
1734054300000|2024-12-13 01:45:00|4534.1|4530.1|4530.1|4526.1|4547.1|4543.1|4523.1|4519.1|2788
1734054600000|2024-12-13 01:50:00|4529.1|4525.1|4520.1|4516.1|4539.1|4535.1|4519.6|4515.6|2294
1734054900000|2024-12-13 01:55:00|4519.1|4515.1|4520.1|4516.1|4531.1|4527.1|4516.6|4512.6|2077
1734055200000|2024-12-13 02:00:00|4519.6|4515.6|4517.1|4513.1|4526.1|4522.1|4508.1|4504.1|1723
1734055500000|2024-12-13 02:05:00|4516.1|4512.1|4507.1|4503.1|4524.1|4520.1|4507.1|4503.1|1272
1734055800000|2024-12-13 02:10:00|4506.1|4502.1|4513.1|4509.1|4522.1|4518.1|4504.6|4500.6|1104
1734056100000|2024-12-13 02:15:00|4512.6|4508.6|4514.1|4510.1|4522.6|4518.6|4507.6|4503.6|940
1734056400000|2024-12-13 02:20:00|4513.6|4509.6|4509.6|4505.6|4516.1|4512.1|4503.1|4499.1|867
1734056700000|2024-12-13 02:25:00|4509.1|4505.1|4518.6|4514.6|4519.6|4515.6|4507.1|4503.1|850
1734057000000|2024-12-13 02:30:00|4518.1|4514.1|4527.6|4523.6|4528.1|4524.1|4508.6|4504.6|1094
1734057300000|2024-12-13 02:35:00|4527.1|4523.1|4526.1|4522.1|4531.1|4527.1|4521.1|4517.1|987
1734057600000|2024-12-13 02:40:00|4525.6|4521.6|4528.1|4524.1|4529.1|4525.1|4521.1|4517.1|741
1734057900000|2024-12-13 02:45:00|4528.6|4524.6|4521.1|4517.1|4535.1|4531.1|4521.1|4517.1|741
1734058200000|2024-12-13 02:50:00|4520.6|4516.6|4521.6|4517.6|4527.1|4523.1|4519.1|4515.1|560
1734058500000|2024-12-13 02:55:00|4521.1|4517.1|4517.6|4513.6|4521.1|4517.1|4515.1|4511.1|603
1734058800000|2024-12-13 03:00:00|4516.6|4512.6|4513.1|4509.1|4520.1|4516.1|4507.1|4503.1|865
1734059100000|2024-12-13 03:05:00|4512.6|4508.6|4522.1|4518.1|4528.6|4524.6|4512.1|4508.1|639
1734059400000|2024-12-13 03:10:00|4521.6|4517.6|4523.1|4519.1|4528.6|4524.6|4520.1|4516.1|636
1734059700000|2024-12-13 03:15:00|4522.6|4518.6|4528.1|4524.1|4529.1|4525.1|4520.1|4516.1|427
1734060000000|2024-12-13 03:20:00|4527.1|4523.1|4528.6|4524.6|4531.1|4527.1|4524.1|4520.1|708
1734060300000|2024-12-13 03:25:00|4528.1|4524.1|4524.1|4520.1|4530.1|4526.1|4519.6|4515.6|534
1734060600000|2024-12-13 03:30:00|4523.1|4519.1|4527.1|4523.1|4528.1|4524.1|4521.6|4517.6|204
1734060900000|2024-12-13 03:35:00|4526.1|4522.1|4523.6|4519.6|4527.1|4523.1|4521.1|4517.1|197
1734061200000|2024-12-13 03:40:00|4523.1|4519.1|4519.1|4515.1|4526.1|4522.1|4519.1|4515.1|140
1734061500000|2024-12-13 03:45:00|4518.1|4514.1|4522.6|4518.6|4525.1|4521.1|4518.1|4514.1|146
1734061800000|2024-12-13 03:50:00|4523.1|4519.1|4521.1|4517.1|4524.1|4520.1|4521.1|4517.1|142
1734062100000|2024-12-13 03:55:00|4521.6|4517.6|4518.6|4514.6|4522.1|4518.1|4517.1|4513.1|520
1734062400000|2024-12-13 04:00:00|4519.5|4510.5|4519.5|4510.5|4519.6|4510.6|4519.1|4510.1|0
1734062700000|2024-12-13 04:05:00|4519.4|4510.4|4519.5|4510.5|4519.7|4510.7|4519.4|4510.4|0
1734063000000|2024-12-13 04:10:00|4519.4|4510.4|4519.7|4510.7|4519.9|4510.9|4519.4|4510.4|0
1734063300000|2024-12-13 04:15:00|4519.6|4510.6|4519.6|4510.6|4519.8|4510.8|4519.1|4510.1|0
1734063600000|2024-12-13 04:20:00|4519.8|4510.8|4520.5|4511.5|4520.6|4511.6|4519.7|4510.7|0
1734063900000|2024-12-13 04:25:00|4520.4|4511.4|4520.4|4511.4|4520.4|4511.4|4520.2|4511.2|0
1734064200000|2024-12-13 04:30:00|4520.5|4511.5|4520.7|4511.7|4520.8|4511.8|4520.4|4511.4|0
1734064500000|2024-12-13 04:35:00|4520.8|4511.8|4521|4512|4521.2|4512.2|4520.8|4511.8|0
1734064800000|2024-12-13 04:40:00|4521.1|4512.1|4521|4512|4521.2|4512.2|4520.8|4511.8|0
1734065100000|2024-12-13 04:45:00|4521.2|4512.2|4521.5|4512.5|4521.5|4512.5|4521.2|4512.2|0
1734065400000|2024-12-13 04:50:00|4521.6|4512.6|4521.8|4512.8|4521.9|4512.9|4521.4|4512.4|0
1734065700000|2024-12-13 04:55:00|4521.9|4512.9|4521.9|4512.9|4521.9|4512.9|4521.7|4512.7|2
1734066000000|2024-12-13 05:00:00|4519.6|4515.6|4525.1|4521.1|4525.1|4521.1|4512.1|4508.1|2166
1734066300000|2024-12-13 05:05:00|4524.6|4520.6|4519.1|4515.1|4526.1|4522.1|4519.1|4515.1|697
1734066600000|2024-12-13 05:10:00|4518.1|4514.1|4504.1|4500.1|4519.1|4515.1|4502.1|4498.1|1584
1734066900000|2024-12-13 05:15:00|4503.1|4499.1|4497.6|4493.6|4505.1|4501.1|4496.1|4492.1|1069
1734067200000|2024-12-13 05:20:00|4497.1|4493.1|4501.1|4497.1|4502.6|4498.6|4493.1|4489.1|1040
1734067500000|2024-12-13 05:25:00|4500.1|4496.1|4501.1|4497.1|4504.1|4500.1|4497.1|4493.1|392
1734067800000|2024-12-13 05:30:00|4500.1|4496.1|4509.6|4505.6|4510.1|4506.1|4499.1|4495.1|453
1734068100000|2024-12-13 05:35:00|4509.1|4505.1|4509.1|4505.1|4519.1|4515.1|4507.1|4503.1|531
1734068400000|2024-12-13 05:40:00|4508.6|4504.6|4516.1|4512.1|4519.1|4515.1|4507.6|4503.6|362
1734068700000|2024-12-13 05:45:00|4515.6|4511.6|4520.1|4516.1|4524.1|4520.1|4515.1|4511.1|534
1734069000000|2024-12-13 05:50:00|4520.6|4516.6|4524.1|4520.1|4527.1|4523.1|4516.1|4512.1|636
1734069300000|2024-12-13 05:55:00|4523.1|4519.1|4520.1|4516.1|4531.1|4527.1|4518.6|4514.6|1110
1734069600000|2024-12-13 06:00:00|4519.1|4515.1|4525.1|4521.1|4532.6|4528.6|4519.1|4515.1|1034
1734069900000|2024-12-13 06:05:00|4524.6|4520.6|4516.1|4512.1|4527.1|4523.1|4515.1|4511.1|685
1734070200000|2024-12-13 06:10:00|4514.6|4510.6|4523.1|4519.1|4528.1|4524.1|4514.1|4510.1|529
1734070500000|2024-12-13 06:15:00|4522.1|4518.1|4513.1|4509.1|4522.1|4518.1|4513.1|4509.1|580
1734070800000|2024-12-13 06:20:00|4513.6|4509.6|4513.1|4509.1|4517.1|4513.1|4511.6|4507.6|514
1734071100000|2024-12-13 06:25:00|4512.1|4508.1|4511.1|4507.1|4514.1|4510.1|4509.1|4505.1|505
1734071400000|2024-12-13 06:30:00|4510.6|4506.6|4502.1|4498.1|4512.6|4508.6|4499.6|4495.6|637
1734071700000|2024-12-13 06:35:00|4501.6|4497.6|4508.1|4504.1|4509.1|4505.1|4496.6|4492.6|607
1734072000000|2024-12-13 06:40:00|4507.6|4503.6|4502.1|4498.1|4508.6|4504.6|4501.1|4497.1|464
1734072300000|2024-12-13 06:45:00|4501.1|4497.1|4495.1|4491.1|4503.1|4499.1|4495.1|4491.1|728
1734072600000|2024-12-13 06:50:00|4494.6|4490.6|4492.6|4488.6|4500.1|4496.1|4492.1|4488.1|808
1734072900000|2024-12-13 06:55:00|4492.1|4488.1|4497.1|4493.1|4498.1|4494.1|4492.1|4488.1|555
1734073200000|2024-12-13 07:00:00|4496.6|4492.6|4493.1|4489.1|4497.1|4493.1|4489.1|4485.1|686
1734073500000|2024-12-13 07:05:00|4492.1|4488.1|4489.1|4485.1|4492.1|4488.1|4487.1|4483.1|719
1734073800000|2024-12-13 07:10:00|4488.1|4484.1|4485.1|4481.1|4489.1|4485.1|4483.1|4479.1|887
1734074100000|2024-12-13 07:15:00|4484.6|4480.6|4492.1|4488.1|4494.1|4490.1|4484.1|4480.1|736
1734074400000|2024-12-13 07:20:00|4491.6|4487.6|4492.1|4488.1|4497.1|4493.1|4491.6|4487.6|826
1734074700000|2024-12-13 07:25:00|4493.1|4489.1|4493.1|4489.1|4494.1|4490.1|4490.1|4486.1|725
1734075000000|2024-12-13 07:30:00|4492.6|4488.6|4491.1|4487.1|4493.1|4489.1|4489.1|4485.1|939
1734075300000|2024-12-13 07:35:00|4490.6|4486.6|4482.6|4478.6|4491.1|4487.1|4480.1|4476.1|1667
1734075600000|2024-12-13 07:40:00|4483.1|4479.1|4478.1|4474.1|4483.1|4479.1|4474.1|4470.1|2191
1734075900000|2024-12-13 07:45:00|4477.6|4473.6|4470.1|4466.1|4478.1|4474.1|4468.1|4464.1|1704
1734076200000|2024-12-13 07:50:00|4469.1|4465.1|4462.1|4458.1|4470.1|4466.1|4460.1|4456.1|2061
1734076500000|2024-12-13 07:55:00|4463.1|4459.1|4472.1|4468.1|4472.1|4468.1|4463.1|4459.1|2282
1734076800000|2024-12-13 08:00:00|4470.6|4466.6|4469.1|4465.1|4470.6|4466.6|4462.1|4458.1|1420
1734077100000|2024-12-13 08:05:00|4469.6|4465.6|4479.1|4475.1|4485.1|4481.1|4468.1|4464.1|2467
1734077400000|2024-12-13 08:10:00|4480.1|4476.1|4479.1|4475.1|4483.1|4479.1|4478.1|4474.1|1153
1734077700000|2024-12-13 08:15:00|4478.1|4474.1|4479.1|4475.1|4482.1|4478.1|4477.1|4473.1|2520
1734078000000|2024-12-13 08:20:00|4480.1|4476.1|4481.1|4477.1|4481.1|4477.1|4478.1|4474.1|1209
1734078300000|2024-12-13 08:25:00|4480.6|4476.6|4483.1|4479.1|4485.1|4481.1|4479.1|4475.1|1056
1734078600000|2024-12-13 08:30:00|4484.9|4475.9|4484.2|4475.2|4485.2|4476.2|4484.2|4475.2|0
1734078900000|2024-12-13 08:35:00|4484.3|4475.3|4484.8|4475.8|4485|4476|4484|4475|0
1734079200000|2024-12-13 08:40:00|4484.9|4475.9|4483.8|4474.8|4485|4476|4483.8|4474.8|0
1734079500000|2024-12-13 08:45:00|4483.7|4474.7|4484.1|4475.1|4484.4|4475.4|4483.1|4474.1|0
1734079800000|2024-12-13 08:50:00|4484.2|4475.2|4484.4|4475.4|4484.4|4475.4|4483.8|4474.8|0
1734080100000|2024-12-13 08:55:00|4484.3|4475.3|4484.4|4475.4|4484.7|4475.7|4484.1|4475.1|0
1734080400000|2024-12-13 09:00:00|4484.5|4475.5|4484.8|4475.8|4484.8|4475.8|4484.1|4475.1|0
1734080700000|2024-12-13 09:05:00|4484.7|4475.7|4484.5|4475.5|4485.1|4476.1|4484.3|4475.3|0
1734081000000|2024-12-13 09:10:00|4484.4|4475.4|4485.1|4476.1|4485.3|4476.3|4484.4|4475.4|0
1734081300000|2024-12-13 09:15:00|4479.6|4473.6|4491.1|4485.1|4491.6|4485.6|4478.6|4472.6|733
1734081600000|2024-12-13 09:20:00|4490.6|4484.6|4493.1|4487.1|4493.6|4487.6|4488.6|4482.6|90
1734081900000|2024-12-13 09:25:00|4492.6|4486.6|4492.6|4486.6|4493.1|4487.1|4490.1|4484.1|19
1734082200000|2024-12-13 09:30:00|4492.1|4486.1|4490.1|4484.1|4493.1|4487.1|4490.1|4484.1|37
1734082500000|2024-12-13 09:35:00|4490.6|4484.6|4492.6|4486.6|4493.6|4487.6|4490.1|4484.1|10
1734082800000|2024-12-13 09:40:00|4492.1|4486.1|4494.6|4488.6|4495.1|4489.1|4492.1|4486.1|38
1734083100000|2024-12-13 09:45:00|4494.1|4488.1|4492.1|4486.1|4495.1|4489.1|4491.1|4485.1|97
1734083400000|2024-12-13 09:50:00|4493.1|4487.1|4495.1|4489.1|4496.1|4490.1|4492.1|4486.1|60
1734083700000|2024-12-13 09:55:00|4496.1|4490.1|4496.1|4490.1|4497.1|4491.1|4495.1|4489.1|22
1734084000000|2024-12-13 10:00:00|4495.1|4489.1|4498.1|4492.1|4498.1|4492.1|4495.1|4489.1|23
1734084300000|2024-12-13 10:05:00|4497.6|4491.6|4498.6|4492.6|4500.6|4494.6|4497.1|4491.1|51
1734084600000|2024-12-13 10:10:00|4499.1|4493.1|4498.1|4492.1|4500.1|4494.1|4497.6|4491.6|15
1734084900000|2024-12-13 10:15:00|4498.6|4491.6|4498.6|4491.6|4498.6|4491.6|4495.6|4488.6|25
1734085200000|2024-12-13 10:20:00|4499.6|4490.6|4500.6|4493.6|4500.6|4493.6|4498.6|4490.6|30
1734085500000|2024-12-13 10:25:00|4501.6|4494.6|4499.6|4492.6|4501.6|4494.6|4498.6|4491.6|11
1734085800000|2024-12-13 10:30:00|4498.6|4491.6|4496.6|4489.6|4499.6|4492.6|4496.6|4489.6|57
1734086100000|2024-12-13 10:35:00|4495.6|4488.6|4495.6|4488.6|4497.6|4490.6|4494.6|4487.6|32
1734086400000|2024-12-13 10:40:00|4496.6|4489.6|4495.6|4488.6|4503.6|4495.6|4493.6|4485.6|264
1734086700000|2024-12-13 10:45:00|4496.6|4487.6|4493.6|4486.6|4496.6|4488.6|4493.6|4485.6|32
1734087000000|2024-12-13 10:50:00|4492.6|4485.6|4490.6|4483.6|4493.6|4486.6|4489.6|4482.6|57
1734087300000|2024-12-13 10:55:00|4491.6|4482.6|4487.6|4480.6|4491.6|4484.6|4486.6|4479.6|41
1734087600000|2024-12-13 11:00:00|4488.6|4481.6|4491.6|4484.6|4492.6|4484.6|4487.6|4479.6|58
1734087900000|2024-12-13 11:05:00|4492.6|4485.6|4492.6|4485.6|4493.6|4486.6|4490.6|4483.6|29
1734088200000|2024-12-13 11:10:00|4493.6|4486.6|4495.6|4488.6|4495.6|4488.6|4492.6|4485.6|10
1734088500000|2024-12-13 11:15:00|4494.6|4487.6|4493.6|4485.6|4497.6|4489.6|4492.6|4484.6|44
1734088800000|2024-12-13 11:20:00|4492.6|4484.6|4495.6|4487.6|4495.6|4488.6|4491.6|4483.6|12
1734089100000|2024-12-13 11:25:00|4494.6|4486.6|4493.6|4485.6|4495.6|4486.6|4493.6|4485.6|0
1734089400000|2024-12-13 11:30:00|4492.6|4486.6|4494.6|4487.6|4495.6|4488.6|4492.6|4485.6|6
1734089700000|2024-12-13 11:35:00|4493.6|4486.6|4492.6|4485.6|4494.6|4486.6|4492.6|4485.6|11
1734090000000|2024-12-13 11:40:00|4493.6|4484.6|4496.6|4489.6|4497.6|4489.6|4492.6|4484.6|22
1734090300000|2024-12-13 11:45:00|4495.6|4488.6|4493.6|4486.6|4496.6|4488.6|4493.6|4485.6|7
1734090600000|2024-12-13 11:50:00|4492.6|4485.6|4491.6|4484.6|4492.6|4486.6|4490.6|4483.6|2
1734090900000|2024-12-13 11:55:00|4490.6|4483.6|4492.6|4485.6|4492.6|4485.6|4490.6|4483.6|4
1734091200000|2024-12-13 12:00:00|4491.6|4484.6|4493.6|4486.6|4494.6|4487.6|4491.6|4484.6|18
1734091500000|2024-12-13 12:05:00|4494.6|4487.6|4494.6|4487.6|4495.6|4488.6|4493.6|4486.6|5
1734091800000|2024-12-13 12:10:00|4493.6|4486.6|4495.6|4488.6|4496.6|4489.6|4493.6|4486.6|2
1734092100000|2024-12-13 12:15:00|4494.6|4487.6|4491.6|4484.6|4494.6|4487.6|4491.6|4484.6|8
1734092400000|2024-12-13 12:20:00|4492.6|4485.6|4489.6|4482.6|4492.6|4485.6|4489.6|4482.6|17
1734092700000|2024-12-13 12:25:00|4488.6|4481.6|4489.6|4482.6|4490.6|4482.6|4487.6|4480.6|24
1734093000000|2024-12-13 12:30:00|4490.6|4483.6|4491.6|4484.6|4492.6|4485.6|4489.6|4482.6|15
1734093300000|2024-12-13 12:35:00|4492.6|4485.6|4492.6|4485.6|4493.6|4486.6|4490.6|4483.6|19
1734093600000|2024-12-13 12:40:00|4493.6|4486.6|4493.6|4486.6|4496.6|4489.6|4493.6|4485.6|6
1734093900000|2024-12-13 12:45:00|4494.6|4487.6|4494.6|4487.6|4494.6|4487.6|4492.6|4485.6|12
1734094200000|2024-12-13 12:50:00|4495.6|4488.6|4499.6|4491.6|4500.6|4492.6|4495.6|4488.6|48
1734094500000|2024-12-13 12:55:00|4498.6|4490.6|4496.6|4489.6|4498.6|4491.6|4495.6|4488.6|20
1734094800000|2024-12-13 13:00:00|4497.6|4490.6|4495.6|4487.6|4497.6|4490.6|4493.6|4486.6|19
1734095100000|2024-12-13 13:05:00|4494.6|4486.6|4495.6|4488.6|4496.6|4489.6|4494.6|4486.6|10
1734095400000|2024-12-13 13:10:00|4496.6|4487.6|4495.6|4488.6|4499.6|4492.6|4495.6|4487.6|34
1734095700000|2024-12-13 13:15:00|4496.6|4489.6|4495.6|4488.6|4496.6|4489.6|4493.6|4486.6|16
1734096000000|2024-12-13 13:20:00|4494.6|4487.6|4495.6|4488.6|4496.6|4488.6|4493.6|4486.6|39
1734096300000|2024-12-13 13:25:00|4496.6|4489.6|4495.6|4487.6|4496.6|4489.6|4494.6|4487.6|19
1734096600000|2024-12-13 13:30:00|4494.6|4488.6|4495.6|4488.6|4496.6|4488.6|4493.6|4486.6|17
1734096900000|2024-12-13 13:35:00|4496.6|4489.6|4495.6|4488.6|4496.6|4489.6|4495.6|4488.6|48
1734097200000|2024-12-13 13:40:00|4496.6|4489.6|4496.6|4489.6|4496.6|4489.6|4495.6|4488.6|14
1734097500000|2024-12-13 13:45:00|4497.6|4490.6|4495.6|4488.6|4498.6|4490.6|4495.6|4488.6|68
1734097800000|2024-12-13 13:50:00|4496.6|4487.6|4494.6|4487.6|4496.6|4488.6|4493.6|4486.6|26
1734098100000|2024-12-13 13:55:00|4493.6|4486.6|4492.1|4486.1|4493.6|4486.6|4491.6|4484.6|20
1734098400000|2024-12-13 14:00:00|4491.1|4485.1|4491.6|4485.6|4493.6|4487.6|4489.6|4483.6|23
1734098700000|2024-12-13 14:05:00|4491.1|4485.1|4490.1|4484.1|4492.1|4486.1|4489.6|4483.6|30
1734099000000|2024-12-13 14:10:00|4490.6|4484.6|4490.1|4484.1|4491.1|4485.1|4489.1|4483.1|30
1734099300000|2024-12-13 14:15:00|4490.6|4484.6|4489.1|4483.1|4490.6|4484.6|4488.1|4482.1|15
1734099600000|2024-12-13 14:20:00|4489.6|4483.6|4491.1|4485.1|4492.6|4486.6|4489.1|4483.1|8
1734099900000|2024-12-13 14:25:00|4491.6|4485.6|4486.1|4480.1|4492.1|4486.1|4486.1|4480.1|43
1734100200000|2024-12-13 14:30:00|4486.6|4480.6|4474.1|4468.1|4488.1|4482.1|4473.1|4467.1|498
1734100500000|2024-12-13 14:35:00|4473.6|4467.6|4464.1|4458.1|4474.6|4468.6|4464.1|4458.1|333
1734100800000|2024-12-13 14:40:00|4464.6|4458.6|4471.1|4465.1|4471.6|4465.6|4458.6|4452.6|249
1734101100000|2024-12-13 14:45:00|4471.6|4465.6|4469.1|4463.1|4474.1|4468.1|4468.1|4462.1|223
1734101400000|2024-12-13 14:50:00|4468.6|4462.6|4464.6|4458.6|4470.1|4464.1|4463.6|4457.6|98
1734101700000|2024-12-13 14:55:00|4464.1|4458.1|4455.1|4449.1|4466.6|4460.6|4455.1|4449.1|160
1734102000000|2024-12-13 15:00:00|4455.6|4449.6|4454.6|4448.6|4459.1|4453.1|4449.1|4443.1|259
1734102300000|2024-12-13 15:05:00|4455.1|4449.1|4453.1|4447.1|4456.6|4450.6|4448.1|4442.1|151
1734102600000|2024-12-13 15:10:00|4453.6|4447.6|4457.6|4451.6|4460.1|4454.1|4452.1|4446.1|97
1734102900000|2024-12-13 15:15:00|4458.1|4452.1|4458.6|4452.6|4461.1|4455.1|4457.1|4451.1|38
1734103200000|2024-12-13 15:20:00|4459.1|4453.1|4459.1|4453.1|4462.6|4456.6|4456.6|4450.6|38
1734103500000|2024-12-13 15:25:00|4458.6|4452.6|4457.6|4451.6|4461.1|4455.1|4456.1|4450.1|54
1734103800000|2024-12-13 15:30:00|4458.1|4452.1|4457.6|4451.6|4459.6|4453.6|4454.1|4448.1|80
1734104100000|2024-12-13 15:35:00|4458.1|4452.1|4459.1|4453.1|4462.1|4456.1|4457.1|4451.1|90
1734104400000|2024-12-13 15:40:00|4459.6|4453.6|4460.6|4454.6|4461.6|4455.6|4454.1|4448.1|106
1734104700000|2024-12-13 15:45:00|4460.1|4454.1|4461.1|4455.1|4463.6|4457.6|4459.1|4453.1|70
1734105000000|2024-12-13 15:50:00|4460.6|4454.6|4462.1|4456.1|4464.1|4458.1|4459.1|4453.1|85
1734105300000|2024-12-13 15:55:00|4462.6|4456.6|4460.1|4454.1|4463.1|4457.1|4458.6|4452.6|76
1734105600000|2024-12-13 16:00:00|4459.6|4453.6|4452.1|4446.1|4460.6|4454.6|4451.6|4445.6|137
1734105900000|2024-12-13 16:05:00|4452.6|4446.6|4454.1|4448.1|4455.1|4449.1|4450.6|4444.6|125
1734106200000|2024-12-13 16:10:00|4455.1|4449.1|4456.1|4450.1|4462.1|4456.1|4454.6|4448.6|96
1734106500000|2024-12-13 16:15:00|4456.6|4450.6|4458.6|4452.6|4461.1|4455.1|4456.1|4450.1|44
1734106800000|2024-12-13 16:20:00|4458.1|4452.1|4458.1|4452.1|4459.6|4453.6|4454.6|4448.6|35
1734107100000|2024-12-13 16:25:00|4457.6|4451.6|4455.6|4449.6|4458.1|4452.1|4455.1|4449.1|48
1734107400000|2024-12-13 16:30:00|4456.1|4450.1|4459.6|4453.6|4461.1|4455.1|4456.1|4450.1|45
1734107700000|2024-12-13 16:35:00|4460.1|4454.1|4462.1|4456.1|4463.1|4457.1|4459.1|4453.1|100
1734108000000|2024-12-13 16:40:00|4461.6|4455.6|4462.1|4456.1|4465.1|4459.1|4460.1|4454.1|95
1734108300000|2024-12-13 16:45:00|4462.6|4456.6|4462.1|4456.1|4464.6|4458.6|4461.1|4455.1|120
1734108600000|2024-12-13 16:50:00|4463.1|4457.1|4465.1|4459.1|4468.1|4462.1|4463.1|4457.1|124
1734108900000|2024-12-13 16:55:00|4465.6|4459.6|4464.1|4458.1|4466.6|4460.6|4462.1|4456.1|81
1734109200000|2024-12-13 17:00:00|4464.6|4458.6|4464.6|4458.6|4467.1|4461.1|4463.1|4457.1|28
1734109500000|2024-12-13 17:05:00|4465.1|4459.1|4464.1|4458.1|4465.6|4459.6|4462.1|4456.1|52
1734109800000|2024-12-13 17:10:00|4464.6|4458.6|4465.1|4459.1|4469.1|4463.1|4464.6|4458.6|60
1734110100000|2024-12-13 17:15:00|4464.6|4458.6|4463.1|4457.1|4465.1|4459.1|4462.1|4456.1|36
1734110400000|2024-12-13 17:20:00|4462.6|4456.6|4464.1|4458.1|4465.1|4459.1|4462.1|4456.1|37
1734110700000|2024-12-13 17:25:00|4464.6|4458.6|4464.1|4458.1|4465.1|4459.1|4463.1|4457.1|44
1734111000000|2024-12-13 17:30:00|4463.6|4457.6|4464.1|4458.1|4465.1|4459.1|4462.1|4456.1|66
1734111300000|2024-12-13 17:35:00|4463.6|4457.6|4463.6|4457.6|4464.1|4458.1|4462.1|4456.1|16
1734111600000|2024-12-13 17:40:00|4464.1|4458.1|4468.6|4462.6|4471.1|4465.1|4462.1|4456.1|132
1734111900000|2024-12-13 17:45:00|4468.1|4462.1|4470.1|4464.1|4471.1|4465.1|4467.1|4461.1|65
1734112200000|2024-12-13 17:50:00|4469.6|4463.6|4469.1|4463.1|4471.1|4465.1|4469.1|4463.1|51
1734112500000|2024-12-13 17:55:00|4469.6|4463.6|4467.1|4461.1|4470.1|4464.1|4466.1|4460.1|58
1734112800000|2024-12-13 18:00:00|4467.6|4461.6|4469.1|4463.1|4470.1|4464.1|4467.1|4461.1|28
1734113100000|2024-12-13 18:05:00|4468.6|4462.6|4468.1|4462.1|4469.1|4463.1|4465.1|4459.1|51
1734113400000|2024-12-13 18:10:00|4467.6|4461.6|4469.1|4463.1|4470.1|4464.1|4467.1|4461.1|46
1734113700000|2024-12-13 18:15:00|4468.6|4462.6|4474.6|4468.6|4474.6|4468.6|4468.1|4462.1|57
1734114000000|2024-12-13 18:20:00|4474.1|4468.1|4473.1|4467.1|4475.1|4469.1|4472.6|4466.6|28
1734114300000|2024-12-13 18:25:00|4472.6|4466.6|4476.1|4470.1|4477.6|4471.6|4472.1|4466.1|49
1734114600000|2024-12-13 18:30:00|4476.6|4470.6|4474.6|4468.6|4477.1|4471.1|4473.1|4467.1|32
1734114900000|2024-12-13 18:35:00|4474.1|4468.1|4472.6|4466.6|4475.6|4469.6|4472.6|4466.6|12
1734115200000|2024-12-13 18:40:00|4472.1|4466.1|4472.6|4466.6|4474.1|4468.1|4471.1|4465.1|19
1734115500000|2024-12-13 18:45:00|4473.1|4467.1|4471.6|4465.6|4474.1|4468.1|4471.1|4465.1|30
1734115800000|2024-12-13 18:50:00|4471.1|4465.1|4471.1|4465.1|4472.1|4466.1|4470.1|4464.1|59
1734116100000|2024-12-13 18:55:00|4470.6|4464.6|4474.1|4465.1|4474.1|4467.1|4469.1|4463.1|98
1734116400000|2024-12-13 19:00:00|4474|4465|4476.5|4467.5|4476.6|4467.6|4473.9|4464.9|1
1734116700000|2024-12-13 19:05:00|4476.6|4467.6|4477.6|4468.6|4478|4469|4476.1|4467.1|0
1734117000000|2024-12-13 19:10:00|4477.5|4468.5|4478.9|4469.9|4479.8|4470.8|4477.3|4468.3|0
1734117300000|2024-12-13 19:15:00|4479.1|4470.1|4478.7|4469.7|4479.3|4470.3|4477.9|4468.9|0
1734117600000|2024-12-13 19:20:00|4478.6|4469.6|4479.3|4470.3|4479.9|4470.9|4478.4|4469.4|0
1734117900000|2024-12-13 19:25:00|4479.2|4470.2|4480.5|4471.5|4480.5|4471.5|4478|4469|0
1734118200000|2024-12-13 19:30:00|4480.6|4471.6|4481.9|4472.9|4482|4473|4480|4471|0
1734118500000|2024-12-13 19:35:00|4481.8|4472.8|4482.4|4473.4|4483.1|4474.1|4481.1|4472.1|0
1734118800000|2024-12-13 19:40:00|4482.5|4473.5|4483.1|4474.1|4483.2|4474.2|4482.5|4473.5|0
1734119100000|2024-12-13 19:45:00|4483|4474|4482.1|4473.1|4484.2|4475.2|4482|4473|0
1734119400000|2024-12-13 19:50:00|4482.2|4473.2|4479.7|4470.7|4482.3|4473.3|4478.9|4469.9|0
1734119700000|2024-12-13 19:55:00|4479.8|4470.8|4479|4470|4480.3|4471.3|4479|4470|0
1734120000000|2024-12-13 20:00:00|4479.1|4470.1|4479.2|4470.2|4480.2|4471.2|4478.5|4469.5|0
1734120300000|2024-12-13 20:05:00|4479.3|4470.3|4479|4470|4479.3|4470.3|4477.8|4468.8|0
1734120600000|2024-12-13 20:10:00|4479.1|4470.1|4479|4470|4480.3|4471.3|4478.4|4469.4|0
1734120900000|2024-12-13 20:15:00|4478.9|4469.9|4480.3|4471.3|4480.4|4471.4|4478.4|4469.4|0
1734121200000|2024-12-13 20:20:00|4480.4|4471.4|4481|4472|4481|4472|4479.6|4470.6|0
1734121500000|2024-12-13 20:25:00|4481.1|4472.1|4480|4471|4481.2|4472.2|4479.8|4470.8|0
1734121800000|2024-12-13 20:30:00|4479.9|4470.9|4477.7|4468.7|4479.9|4470.9|4476|4467|0
1734122100000|2024-12-13 20:35:00|4477.6|4468.6|4475.4|4466.4|4479.6|4470.6|4475.4|4466.4|0
1734122400000|2024-12-13 20:40:00|4475.3|4466.3|4472.5|4463.5|4475.4|4466.4|4472|4463|0
1734122700000|2024-12-13 20:45:00|4472.6|4463.6|4476|4467|4476|4467|4472|4463|0
1734123000000|2024-12-13 20:50:00|4475.9|4466.9|4476.5|4467.5|4479.9|4470.9|4475.2|4466.2|0
1734123300000|2024-12-13 20:55:00|4476.6|4467.6|4481.2|4472.2|4483.6|4474.6|4475.9|4466.9|0
1734123600000|2024-12-13 21:00:00|4481.3|4472.3|4478.9|4469.9|4481.3|4472.3|4478.8|4469.8|0
1734123900000|2024-12-13 21:05:00|4479|4470|4479.2|4470.2|4479.5|4470.5|4478.8|4469.8|0
1734124200000|2024-12-13 21:10:00|4479.3|4470.3|4478.2|4469.2|4479.5|4470.5|4478.2|4469.2|0
1734124500000|2024-12-13 21:15:00|4478.3|4469.3|4477.8|4468.8|4478.5|4469.5|4477.7|4468.7|0
1734124800000|2024-12-13 21:20:00|4477.7|4468.7|4477.3|4468.3|4478.3|4469.3|4477.3|4468.3|0
1734125100000|2024-12-13 21:25:00|4477.4|4468.4|4476.7|4467.7|4477.4|4468.4|4476.6|4467.6|0
1734125400000|2024-12-13 21:30:00|4476.9|4467.9|4477|4468|4477.1|4468.1|4476.6|4467.6|0
1734125700000|2024-12-13 21:35:00|4476.9|4467.9|4477.5|4468.5|4477.8|4468.8|4476.6|4467.6|0
1734126000000|2024-12-13 21:40:00|4477.6|4468.6|4476.8|4467.8|4477.7|4468.7|4476.7|4467.7|0
1734126300000|2024-12-13 21:45:00|4476.9|4467.9|4477.1|4468.1|4477.5|4468.5|4476.9|4467.9|0
1734126600000|2024-12-13 21:50:00|4477.2|4468.2|4477.5|4468.5|4477.9|4468.9|4477.2|4468.2|0
1734126900000|2024-12-13 21:55:00|4477.4|4468.4|4477.2|4468.2|4477.6|4468.6|4476.9|4467.9|0
1734303600000|2024-12-15 23:00:00|4478.5|4469.5|4477.9|4468.9|4478.9|4469.9|4477.5|4468.5|0
1734303900000|2024-12-15 23:05:00|4478.1|4469.1|4479.9|4470.9|4480.3|4471.3|4478.1|4469.1|0
1734304200000|2024-12-15 23:10:00|4480|4471|4478.7|4469.7|4480.1|4471.1|4478.4|4469.4|0
1734304500000|2024-12-15 23:15:00|4478.6|4469.6|4478.6|4469.6|4478.8|4469.8|4478.3|4469.3|0
1734304800000|2024-12-15 23:20:00|4478.7|4469.7|4480.1|4471.1|4480.2|4471.2|4478.7|4469.7|0
1734305100000|2024-12-15 23:25:00|4480|4471|4480.2|4471.2|4480.6|4471.6|4479.9|4470.9|0
1734305400000|2024-12-15 23:30:00|4480.3|4471.3|4480.6|4471.6|4480.8|4471.8|4480|4471|0
1734305700000|2024-12-15 23:35:00|4480.5|4471.5|4481|4472|4481.1|4472.1|4480.5|4471.5|0
1734306000000|2024-12-15 23:40:00|4481.1|4472.1|4480.9|4471.9|4481.1|4472.1|4480.8|4471.8|0
1734306300000|2024-12-15 23:45:00|4481|4472|4481|4472|4481.3|4472.3|4480.7|4471.7|0
1734306600000|2024-12-15 23:50:00|4481.1|4472.1|4480.6|4471.6|4481.2|4472.2|4480.4|4471.4|0
1734306900000|2024-12-15 23:55:00|4480.5|4471.5|4480.3|4471.3|4480.6|4471.6|4479.8|4470.8|0
1734307200000|2024-12-16 00:00:00|4480.5|4471.5|4480.6|4471.6|4481.3|4472.3|4480.2|4471.2|0
1734307500000|2024-12-16 00:05:00|4480.5|4471.5|4481.1|4472.1|4481.3|4472.3|4480.3|4471.3|0
1734307800000|2024-12-16 00:10:00|4481.3|4472.3|4480.7|4471.7|4481.3|4472.3|4480.6|4471.6|0
1734308100000|2024-12-16 00:15:00|4480.6|4471.6|4481.3|4472.3|4481.3|4472.3|4480.6|4471.6|0
1734308400000|2024-12-16 00:20:00|4481.2|4472.2|4482.1|4473.1|4482.2|4473.2|4481|4472|0
1734308700000|2024-12-16 00:25:00|4482.2|4473.2|4482.1|4473.1|4482.2|4473.2|4481.5|4472.5|0
1734309000000|2024-12-16 00:30:00|4482.2|4473.2|4481.4|4472.4|4482.2|4473.2|4481.3|4472.3|0
1734309300000|2024-12-16 00:35:00|4481.5|4472.5|4481.9|4472.9|4482.3|4473.3|4481.4|4472.4|0
1734309600000|2024-12-16 00:40:00|4481.8|4472.8|4481.3|4472.3|4481.9|4472.9|4481.2|4472.2|0
1734309900000|2024-12-16 00:45:00|4481.4|4472.4|4481.9|4472.9|4481.9|4472.9|4481.4|4472.4|0
1734310200000|2024-12-16 00:50:00|4481.8|4472.8|4482.1|4473.1|4482.2|4473.2|4481.7|4472.7|0
1734310500000|2024-12-16 00:55:00|4482|4473|4481.4|4472.4|4482.1|4473.1|4481.4|4472.4|0
1734310800000|2024-12-16 01:00:00|4481.3|4472.3|4482.1|4473.1|4482.3|4473.3|4481.3|4472.3|0
1734311100000|2024-12-16 01:05:00|4482.2|4473.2|4481.7|4472.7|4482.2|4473.2|4481.6|4472.6|0
1734311400000|2024-12-16 01:10:00|4481.8|4472.8|4481.5|4472.5|4482.1|4473.1|4481.5|4472.5|0
1734311700000|2024-12-16 01:15:00|4481.6|4472.6|4478.2|4474.2|4486.2|4482.2|4471.7|4467.7|283
1734312000000|2024-12-16 01:20:00|4478.7|4474.7|4492.2|4488.2|4494.2|4490.2|4478.7|4474.7|187
1734312300000|2024-12-16 01:25:00|4491.7|4487.7|4488.7|4484.7|4500.7|4496.7|4488.7|4484.7|369
1734312600000|2024-12-16 01:30:00|4490.2|4486.2|4508.7|4504.7|4510.7|4506.7|4487.7|4483.7|2554
1734312900000|2024-12-16 01:35:00|4507.7|4503.7|4477.7|4473.7|4508.7|4504.7|4477.7|4473.7|1689
1734313200000|2024-12-16 01:40:00|4476.7|4472.7|4483.7|4479.7|4499.7|4495.7|4472.7|4468.7|1558
1734313500000|2024-12-16 01:45:00|4483.2|4479.2|4482.2|4478.2|4484.7|4480.7|4469.2|4465.2|1494
1734313800000|2024-12-16 01:50:00|4481.7|4477.7|4488.7|4484.7|4492.7|4488.7|4477.7|4473.7|926
1734314100000|2024-12-16 01:55:00|4488.2|4484.2|4481.2|4477.2|4493.7|4489.7|4479.7|4475.7|807
1734314400000|2024-12-16 02:00:00|4478.7|4474.7|4464.7|4460.7|4478.7|4474.7|4462.7|4458.7|2036
1734314700000|2024-12-16 02:05:00|4463.7|4459.7|4457.7|4453.7|4466.2|4462.2|4457.7|4453.7|942
1734315000000|2024-12-16 02:10:00|4458.2|4454.2|4466.2|4462.2|4474.2|4470.2|4455.7|4451.7|925
1734315300000|2024-12-16 02:15:00|4465.7|4461.7|4466.2|4462.2|4472.2|4468.2|4461.7|4457.7|616
1734315600000|2024-12-16 02:20:00|4466.7|4462.7|4458.7|4454.7|4475.7|4471.7|4457.7|4453.7|1007
1734315900000|2024-12-16 02:25:00|4457.7|4453.7|4455.7|4451.7|4460.7|4456.7|4455.7|4451.7|1242
1734316200000|2024-12-16 02:30:00|4456.7|4452.7|4450.7|4446.7|4460.7|4456.7|4450.7|4446.7|719
1734316500000|2024-12-16 02:35:00|4450.2|4446.2|4453.7|4449.7|4455.2|4451.2|4446.7|4442.7|739
1734316800000|2024-12-16 02:40:00|4452.7|4448.7|4449.2|4445.2|4456.2|4452.2|4446.7|4442.7|794
1734317100000|2024-12-16 02:45:00|4448.7|4444.7|4450.7|4446.7|4457.2|4453.2|4447.2|4443.2|630
1734317400000|2024-12-16 02:50:00|4450.2|4446.2|4449.7|4445.7|4451.7|4447.7|4439.2|4435.2|1129
1734317700000|2024-12-16 02:55:00|4449.2|4445.2|4441.2|4437.2|4449.2|4445.2|4438.7|4434.7|579
1734318000000|2024-12-16 03:00:00|4441.7|4437.7|4420.7|4416.7|4442.2|4438.2|4418.7|4414.7|1308
1734318300000|2024-12-16 03:05:00|4419.7|4415.7|4431.2|4427.2|4431.2|4427.2|4416.7|4412.7|1091
1734318600000|2024-12-16 03:10:00|4430.7|4426.7|4427.7|4423.7|4432.7|4428.7|4426.7|4422.7|430
1734318900000|2024-12-16 03:15:00|4428.2|4424.2|4435.7|4431.7|4439.2|4435.2|4428.2|4424.2|567
1734319200000|2024-12-16 03:20:00|4435.2|4431.2|4429.7|4425.7|4437.7|4433.7|4429.7|4425.7|385
1734319500000|2024-12-16 03:25:00|4429.2|4425.2|4439.7|4435.7|4445.7|4441.7|4427.2|4423.2|946
1734319800000|2024-12-16 03:30:00|4440.7|4436.7|4434.7|4430.7|4441.2|4437.2|4432.7|4428.7|339
1734320100000|2024-12-16 03:35:00|4434.2|4430.2|4442.7|4438.7|4443.7|4439.7|4433.7|4429.7|184
1734320400000|2024-12-16 03:40:00|4443.2|4439.2|4440.7|4436.7|4444.7|4440.7|4439.7|4435.7|316
1734320700000|2024-12-16 03:45:00|4439.7|4435.7|4437.7|4433.7|4440.7|4436.7|4435.7|4431.7|196
1734321000000|2024-12-16 03:50:00|4438.2|4434.2|4438.7|4434.7|4440.7|4436.7|4437.2|4433.2|188
1734321300000|2024-12-16 03:55:00|4438.2|4434.2|4439.7|4435.7|4439.7|4435.7|4435.7|4431.7|224
1734321600000|2024-12-16 04:00:00|4439.1|4430.1|4439.5|4430.5|4439.5|4430.5|4439.1|4430.1|8
1734321900000|2024-12-16 04:05:00|4439.6|4430.6|4439.3|4430.3|4439.6|4430.6|4439.3|4430.3|0
1734322200000|2024-12-16 04:10:00|4439.4|4430.4|4439.6|4430.6|4439.6|4430.6|4439.3|4430.3|0
1734322500000|2024-12-16 04:15:00|4439.7|4430.7|4439.5|4430.5|4440|4431|4439.4|4430.4|0
1734322800000|2024-12-16 04:20:00|4439.4|4430.4|4439.9|4430.9|4439.9|4430.9|4439.4|4430.4|0
1734323100000|2024-12-16 04:25:00|4439.8|4430.8|4439.6|4430.6|4439.9|4430.9|4439.5|4430.5|0
1734323400000|2024-12-16 04:30:00|4439.5|4430.5|4439.8|4430.8|4439.8|4430.8|4439.3|4430.3|0
1734323700000|2024-12-16 04:35:00|4439.7|4430.7|4439.3|4430.3|4439.8|4430.8|4439.1|4430.1|0
1734324000000|2024-12-16 04:40:00|4439.2|4430.2|4439.5|4430.5|4439.5|4430.5|4439.1|4430.1|0
1734324300000|2024-12-16 04:45:00|4439.4|4430.4|4438.9|4429.9|4439.4|4430.4|4438.8|4429.8|0
1734324600000|2024-12-16 04:50:00|4439|4430|4438.6|4429.6|4439.1|4430.1|4438.4|4429.4|0
1734324900000|2024-12-16 04:55:00|4438.4|4429.4|4438.6|4429.6|4438.7|4429.7|4438.4|4429.4|77
1734325200000|2024-12-16 05:00:00|4444.2|4440.2|4434.7|4430.7|4444.2|4440.2|4426.7|4422.7|1001
1734325500000|2024-12-16 05:05:00|4434.2|4430.2|4442.7|4438.7|4443.7|4439.7|4432.7|4428.7|398
1734325800000|2024-12-16 05:10:00|4441.7|4437.7|4441.7|4437.7|4446.7|4442.7|4438.7|4434.7|461
1734326100000|2024-12-16 05:15:00|4441.2|4437.2|4432.7|4428.7|4442.2|4438.2|4432.7|4428.7|371
1734326400000|2024-12-16 05:20:00|4433.2|4429.2|4427.7|4423.7|4433.7|4429.7|4425.7|4421.7|547
1734326700000|2024-12-16 05:25:00|4426.7|4422.7|4427.2|4423.2|4428.7|4424.7|4424.7|4420.7|527
1734327000000|2024-12-16 05:30:00|4427.7|4423.7|4432.7|4428.7|4433.7|4429.7|4426.7|4422.7|437
1734327300000|2024-12-16 05:35:00|4432.2|4428.2|4428.7|4424.7|4434.7|4430.7|4428.7|4424.7|374
1734327600000|2024-12-16 05:40:00|4429.2|4425.2|4425.2|4421.2|4429.7|4425.7|4423.2|4419.2|385
1734327900000|2024-12-16 05:45:00|4424.7|4420.7|4421.7|4417.7|4427.2|4423.2|4420.7|4416.7|368
1734328200000|2024-12-16 05:50:00|4420.7|4416.7|4424.7|4420.7|4427.7|4423.7|4420.2|4416.2|594
1734328500000|2024-12-16 05:55:00|4424.2|4420.2|4426.2|4422.2|4426.7|4422.7|4422.7|4418.7|740
1734328800000|2024-12-16 06:00:00|4426.7|4422.7|4420.7|4416.7|4427.7|4423.7|4419.7|4415.7|508
1734329100000|2024-12-16 06:05:00|4420.2|4416.2|4414.7|4410.7|4420.7|4416.7|4410.2|4406.2|798
1734329400000|2024-12-16 06:10:00|4414.2|4410.2|4407.7|4403.7|4415.7|4411.7|4407.2|4403.2|488
1734329700000|2024-12-16 06:15:00|4406.7|4402.7|4411.7|4407.7|4412.7|4408.7|4406.7|4402.7|604
1734330000000|2024-12-16 06:20:00|4412.2|4408.2|4413.7|4409.7|4415.7|4411.7|4408.7|4404.7|432
1734330300000|2024-12-16 06:25:00|4413.2|4409.2|4410.7|4406.7|4414.7|4410.7|4407.7|4403.7|751
1734330600000|2024-12-16 06:30:00|4410.2|4406.2|4405.7|4401.7|4411.7|4407.7|4403.7|4399.7|882
1734330900000|2024-12-16 06:35:00|4405.2|4401.2|4402.7|4398.7|4408.7|4404.7|4401.7|4397.7|438
1734331200000|2024-12-16 06:40:00|4401.7|4397.7|4399.7|4395.7|4402.7|4398.7|4395.7|4391.7|708
1734331500000|2024-12-16 06:45:00|4399.2|4395.2|4403.7|4399.7|4404.7|4400.7|4397.7|4393.7|539
1734331800000|2024-12-16 06:50:00|4404.2|4400.2|4407.2|4403.2|4409.7|4405.7|4403.7|4399.7|496
1734332100000|2024-12-16 06:55:00|4406.7|4402.7|4411.7|4407.7|4412.2|4408.2|4406.7|4402.7|389
1734332400000|2024-12-16 07:00:00|4412.7|4408.7|4412.7|4408.7|4415.7|4411.7|4410.7|4406.7|441
1734332700000|2024-12-16 07:05:00|4413.2|4409.2|4415.7|4411.7|4417.7|4413.7|4412.7|4408.7|487
1734333000000|2024-12-16 07:10:00|4415.2|4411.2|4411.7|4407.7|4416.7|4412.7|4410.7|4406.7|348
1734333300000|2024-12-16 07:15:00|4412.2|4408.2|4419.7|4415.7|4419.7|4415.7|4410.7|4406.7|695
1734333600000|2024-12-16 07:20:00|4419.2|4415.2|4414.7|4410.7|4424.2|4420.2|4413.7|4409.7|618
1734333900000|2024-12-16 07:25:00|4414.2|4410.2|4414.2|4410.2|4415.7|4411.7|4410.7|4406.7|330
1734334200000|2024-12-16 07:30:00|4414.7|4410.7|4411.7|4407.7|4415.7|4411.7|4410.7|4406.7|384
1734334500000|2024-12-16 07:35:00|4412.2|4408.2|4410.2|4406.2|4412.7|4408.7|4404.7|4400.7|403
1734334800000|2024-12-16 07:40:00|4409.7|4405.7|4408.2|4404.2|4412.7|4408.7|4407.7|4403.7|453
1734335100000|2024-12-16 07:45:00|4408.7|4404.7|4411.7|4407.7|4411.7|4407.7|4407.7|4403.7|504
1734335400000|2024-12-16 07:50:00|4412.7|4408.7|4412.7|4408.7|4414.7|4410.7|4411.2|4407.2|633
1734335700000|2024-12-16 07:55:00|4411.7|4407.7|4415.7|4411.7|4416.2|4412.2|4409.7|4405.7|818
1734336000000|2024-12-16 08:00:00|4416.2|4412.2|4412.7|4408.7|4420.7|4416.7|4410.7|4406.7|981
1734336300000|2024-12-16 08:05:00|4412.2|4408.2|4413.7|4409.7|4419.7|4415.7|4411.7|4407.7|1166
1734336600000|2024-12-16 08:10:00|4414.2|4410.2|4410.7|4406.7|4414.2|4410.2|4408.7|4404.7|733
1734336900000|2024-12-16 08:15:00|4411.2|4407.2|4416.7|4412.7|4417.2|4413.2|4411.2|4407.2|719
1734337200000|2024-12-16 08:20:00|4416.2|4412.2|4416.2|4412.2|4419.7|4415.7|4415.7|4411.7|637
1734337500000|2024-12-16 08:25:00|4416.7|4412.7|4416.7|4412.7|4417.7|4413.7|4412.7|4408.7|685
1734337800000|2024-12-16 08:30:00|4419.1|4410.1|4419.6|4410.6|4420.6|4411.6|4419|4410|0
1734338100000|2024-12-16 08:35:00|4419.7|4410.7|4419.7|4410.7|4420.4|4411.4|4419.4|4410.4|0
1734338400000|2024-12-16 08:40:00|4419.6|4410.6|4419.7|4410.7|4419.8|4410.8|4418.7|4409.7|0
1734338700000|2024-12-16 08:45:00|4419.8|4410.8|4419|4410|4420.2|4411.2|4418.9|4409.9|0
1734339000000|2024-12-16 08:50:00|4419.1|4410.1|4419.5|4410.5|4419.7|4410.7|4418.8|4409.8|0
1734339300000|2024-12-16 08:55:00|4419.6|4410.6|4418.8|4409.8|4419.7|4410.7|4418.7|4409.7|0
1734339600000|2024-12-16 09:00:00|4418.9|4409.9|4418.3|4409.3|4418.9|4409.9|4418|4409|0
1734339900000|2024-12-16 09:05:00|4418.2|4409.2|4419.9|4410.9|4420.2|4411.2|4418.1|4409.1|0
1734340200000|2024-12-16 09:10:00|4420|4411|4420.4|4411.4|4420.6|4411.6|4419.9|4410.9|0
1734340500000|2024-12-16 09:15:00|4412.7|4406.7|4416.2|4410.2|4419.7|4413.7|4399.7|4393.7|410
1734340800000|2024-12-16 09:20:00|4416.7|4410.7|4410.7|4404.7|4417.2|4411.2|4409.2|4403.2|76
1734341100000|2024-12-16 09:25:00|4410.2|4404.2|4412.7|4406.7|4414.7|4408.7|4409.7|4403.7|39
1734341400000|2024-12-16 09:30:00|4412.2|4406.2|4416.2|4410.2|4417.2|4411.2|4412.2|4406.2|154
1734341700000|2024-12-16 09:35:00|4415.7|4409.7|4413.7|4407.7|4416.7|4410.7|4411.7|4405.7|36
1734342000000|2024-12-16 09:40:00|4412.7|4406.7|4408.7|4402.7|4413.7|4407.7|4408.2|4402.2|49
1734342300000|2024-12-16 09:45:00|4409.7|4403.7|4412.7|4406.7|4414.7|4408.7|4409.7|4403.7|53
1734342600000|2024-12-16 09:50:00|4412.2|4406.2|4407.7|4401.7|4412.7|4406.7|4406.7|4400.7|107
1734342900000|2024-12-16 09:55:00|4406.7|4400.7|4407.7|4401.7|4409.2|4403.2|4405.7|4399.7|248
1734343200000|2024-12-16 10:00:00|4407.2|4401.2|4407.7|4401.7|4408.7|4402.7|4405.7|4399.7|42
1734343500000|2024-12-16 10:05:00|4408.2|4402.2|4406.7|4400.7|4408.2|4402.2|4406.7|4400.7|23
1734343800000|2024-12-16 10:10:00|4407.2|4401.2|4405.7|4399.7|4408.2|4402.2|4403.7|4397.7|39
1734344100000|2024-12-16 10:15:00|4406.2|4399.2|4407.2|4400.2|4408.2|4401.2|4403.2|4396.2|41
1734344400000|2024-12-16 10:20:00|4406.2|4399.2|4408.2|4401.2|4408.2|4401.2|4406.2|4398.2|28
1734344700000|2024-12-16 10:25:00|4407.2|4400.2|4407.2|4400.2|4408.2|4401.2|4404.2|4397.2|83
1734345000000|2024-12-16 10:30:00|4408.2|4401.2|4407.2|4400.2|4410.2|4403.2|4407.2|4399.2|105
1734345300000|2024-12-16 10:35:00|4406.2|4399.2|4404.2|4396.2|4407.2|4400.2|4403.2|4395.2|32
1734345600000|2024-12-16 10:40:00|4405.2|4397.2|4404.2|4396.2|4405.2|4397.2|4403.2|4396.2|14
1734345900000|2024-12-16 10:45:00|4403.2|4397.2|4404.2|4397.2|4405.2|4398.2|4403.2|4396.2|8
1734346200000|2024-12-16 10:50:00|4405.2|4398.2|4405.2|4398.2|4406.2|4399.2|4405.2|4397.2|21
1734346500000|2024-12-16 10:55:00|4406.2|4397.2|4406.2|4399.2|4407.2|4400.2|4406.2|4397.2|14
1734346800000|2024-12-16 11:00:00|4405.2|4398.2|4403.2|4396.2|4405.2|4399.2|4402.2|4395.2|54
1734347100000|2024-12-16 11:05:00|4404.2|4397.2|4401.2|4394.2|4404.2|4397.2|4399.2|4392.2|58
1734347400000|2024-12-16 11:10:00|4402.2|4395.2|4399.2|4392.2|4409.2|4401.2|4399.2|4392.2|324
1734347700000|2024-12-16 11:15:00|4400.2|4393.2|4402.2|4395.2|4402.2|4395.2|4400.2|4393.2|10
1734348000000|2024-12-16 11:20:00|4401.2|4394.2|4402.2|4395.2|4402.2|4395.2|4401.2|4394.2|11
1734348300000|2024-12-16 11:25:00||4394.2||4395.2||4395.2||4394.2|0
1734348600000|2024-12-16 11:30:00|4403.2|4396.2|4404.2|4397.2|4406.2|4399.2|4402.2|4395.2|12
1734348900000|2024-12-16 11:35:00|4405.2|4398.2|4408.2|4401.2|4408.2|4401.2|4404.2|4397.2|61
1734349200000|2024-12-16 11:40:00|4407.2|4400.2|4406.2|4399.2|4408.2|4401.2|4406.2|4398.2|11
1734349500000|2024-12-16 11:45:00|4405.2|4398.2|4402.2|4395.2|4406.2|4398.2|4402.2|4395.2|91
1734349800000|2024-12-16 11:50:00|4401.2|4394.2|4401.2|4394.2|4402.2|4395.2|4400.2|4393.2|31
1734350100000|2024-12-16 11:55:00|4402.2|4395.2|4400.2|4393.2|4402.2|4395.2|4400.2|4393.2|6
1734350400000|2024-12-16 12:00:00|4401.2|4394.2|4401.2|4393.2|4402.2|4395.2|4400.2|4393.2|36
1734350700000|2024-12-16 12:05:00|4402.2|4394.2|4401.2|4393.2|4402.2|4394.2|4399.2|4392.2|20
1734351000000|2024-12-16 12:10:00|4402.2|4394.2|4401.2|4394.2|4402.2|4395.2|4401.2|4393.2|14
1734351300000|2024-12-16 12:15:00|4402.2|4393.2|4402.2|4395.2|4402.2|4395.2|4400.2|4393.2|5
1734351600000|2024-12-16 12:20:00|4401.2|4394.2|4402.2|4395.2|4402.2|4395.2|4401.2|4394.2|4
1734351900000|2024-12-16 12:25:00|4401.2|4394.2|4401.2|4394.2|4401.2|4394.2|4400.2|4393.2|3
1734352200000|2024-12-16 12:30:00|4400.2|4393.2|4401.2|4394.2|4401.2|4394.2|4398.2|4391.2|26
1734352500000|2024-12-16 12:35:00|4402.2|4393.2|4404.2|4397.2|4405.2|4397.2|4402.2|4393.2|18
1734352800000|2024-12-16 12:40:00|4405.2|4398.2|4402.2|4395.2|4406.2|4399.2|4402.2|4395.2|119
1734353100000|2024-12-16 12:45:00|4403.2|4396.2|4403.2|4395.2|4403.2|4396.2|4402.2|4395.2|17
1734353400000|2024-12-16 12:50:00|4402.2|4396.2|4399.2|4392.2|4403.2|4396.2|4399.2|4392.2|45
1734353700000|2024-12-16 12:55:00|4400.2|4393.2|4400.2|4392.2|4400.2|4393.2|4398.2|4391.2|12
1734354000000|2024-12-16 13:00:00|4399.2|4393.2|4395.2|4388.2|4399.2|4393.2|4394.2|4387.2|207
1734354300000|2024-12-16 13:05:00|4394.2|4387.2|4394.2|4387.2|4396.2|4388.2|4391.2|4383.2|106
1734354600000|2024-12-16 13:10:00|4395.2|4386.2|4397.2|4389.2|4397.2|4390.2|4394.2|4386.2|30
1734354900000|2024-12-16 13:15:00|4396.2|4390.2|4397.2|4390.2|4399.2|4392.2|4396.2|4389.2|16
1734355200000|2024-12-16 13:20:00|4398.2|4391.2|4399.2|4392.2|4400.2|4392.2|4398.2|4391.2|31
1734355500000|2024-12-16 13:25:00|4398.2|4391.2|4397.2|4390.2|4399.2|4392.2|4396.2|4388.2|59
1734355800000|2024-12-16 13:30:00|4398.2|4389.2|4396.2|4389.2|4398.2|4391.2|4395.2|4388.2|16
1734356100000|2024-12-16 13:35:00|4397.2|4390.2|4397.2|4390.2|4397.2|4390.2|4393.2|4386.2|8
1734356400000|2024-12-16 13:40:00|4396.2|4389.2|4394.2|4387.2|4396.2|4390.2|4391.2|4384.2|101
1734356700000|2024-12-16 13:45:00|4395.2|4386.2|4393.2|4386.2|4395.2|4388.2|4392.2|4385.2|10
1734357000000|2024-12-16 13:50:00|4394.2|4387.2|4394.2|4387.2|4395.2|4388.2|4393.2|4386.2|12
1734357300000|2024-12-16 13:55:00|4392.2|4385.2|4390.7|4384.7|4395.2|4388.2|4390.7|4384.2|111
1734357600000|2024-12-16 14:00:00|4390.2|4384.2|4389.7|4383.7|4391.7|4385.7|4388.7|4382.7|173
1734357900000|2024-12-16 14:05:00|4390.2|4384.2|4389.7|4383.7|4390.7|4384.7|4389.2|4383.2|16
1734358200000|2024-12-16 14:10:00|4389.2|4383.2|4385.7|4379.7|4389.7|4383.7|4383.7|4377.7|100
1734358500000|2024-12-16 14:15:00|4386.2|4380.2|4383.7|4377.7|4386.7|4380.7|4382.7|4376.7|50
1734358800000|2024-12-16 14:20:00|4383.2|4377.2|4380.7|4374.7|4383.2|4377.2|4377.7|4371.7|91
1734359100000|2024-12-16 14:25:00|4381.2|4375.2|4382.7|4376.7|4382.7|4376.7|4379.7|4373.7|40
1734359400000|2024-12-16 14:30:00|4383.7|4377.7|4389.2|4383.2|4391.7|4385.7|4377.2|4371.2|770
1734359700000|2024-12-16 14:35:00|4388.7|4382.7|4403.2|4397.2|4403.2|4397.2|4386.7|4380.7|574
1734360000000|2024-12-16 14:40:00|4402.7|4396.7|4396.7|4390.7|4407.2|4401.2|4396.7|4390.7|165
1734360300000|2024-12-16 14:45:00|4396.2|4390.2|4404.2|4398.2|4407.7|4401.7|4392.7|4386.7|62
1734360600000|2024-12-16 14:50:00|4403.7|4397.7|4400.2|4394.2|4405.2|4399.2|4399.2|4393.2|51
1734360900000|2024-12-16 14:55:00|4400.7|4394.7|4411.2|4405.2|4412.2|4406.2|4399.2|4393.2|73
1734361200000|2024-12-16 15:00:00|4411.7|4405.7|4413.2|4407.2|4414.7|4408.7|4406.2|4400.2|79
1734361500000|2024-12-16 15:05:00|4412.7|4406.7|4410.7|4404.7|4417.7|4411.7|4410.7|4404.7|122
1734361800000|2024-12-16 15:10:00|4411.7|4405.7|4404.7|4398.7|4411.7|4405.7|4402.7|4396.7|56
1734362100000|2024-12-16 15:15:00|4405.2|4399.2|4401.7|4395.7|4405.2|4399.2|4398.7|4392.7|71
1734362400000|2024-12-16 15:20:00|4402.2|4396.2|4397.7|4391.7|4403.2|4397.2|4396.7|4390.7|203
1734362700000|2024-12-16 15:25:00|4397.2|4391.2|4395.2|4389.2|4399.7|4393.7|4394.7|4388.7|228
1734363000000|2024-12-16 15:30:00|4394.7|4388.7|4387.7|4381.7|4394.7|4388.7|4386.2|4380.2|260
1734363300000|2024-12-16 15:35:00|4386.7|4380.7|4392.2|4386.2|4392.2|4386.2|4384.2|4378.2|180
1734363600000|2024-12-16 15:40:00|4391.7|4385.7|4394.7|4388.7|4397.7|4391.7|4390.7|4384.7|106
1734363900000|2024-12-16 15:45:00|4394.2|4388.2|4395.7|4389.7|4396.7|4390.7|4391.7|4385.7|63
1734364200000|2024-12-16 15:50:00|4395.2|4389.2|4398.2|4392.2|4398.2|4392.2|4391.2|4385.2|29
1734364500000|2024-12-16 15:55:00|4397.7|4391.7|4395.7|4389.7|4401.2|4395.2|4395.2|4389.2|45
1734364800000|2024-12-16 16:00:00|4396.2|4390.2|4389.2|4383.2|4396.7|4390.7|4389.2|4383.2|58
1734365100000|2024-12-16 16:05:00|4389.7|4383.7|4394.2|4388.2|4394.2|4388.2|4389.7|4383.7|7
1734365400000|2024-12-16 16:10:00|4393.7|4387.7|4389.2|4383.2|4396.2|4390.2|4388.7|4382.7|8
1734365700000|2024-12-16 16:15:00|4388.7|4382.7|4384.7|4378.7|4388.7|4382.7|4384.2|4378.2|31
1734366000000|2024-12-16 16:20:00|4384.2|4378.2|4388.2|4382.2|4388.2|4382.2|4383.2|4377.2|54
1734366300000|2024-12-16 16:25:00|4388.7|4382.7|4385.7|4379.7|4388.7|4382.7|4381.7|4375.7|28
1734366600000|2024-12-16 16:30:00|4386.2|4380.2|4386.7|4380.7|4390.7|4384.7|4385.7|4379.7|38
1734366900000|2024-12-16 16:35:00|4387.2|4381.2|4387.7|4381.7|4387.7|4381.7|4384.2|4378.2|20
1734367200000|2024-12-16 16:40:00|4388.2|4382.2|4389.2|4383.2|4389.7|4383.7|4386.2|4380.2|35
1734367500000|2024-12-16 16:45:00|4389.7|4383.7|4392.7|4386.7|4393.2|4387.2|4386.7|4380.7|65
1734367800000|2024-12-16 16:50:00|4392.2|4386.2|4396.7|4390.7|4396.7|4390.7|4391.2|4385.2|49
1734368100000|2024-12-16 16:55:00|4396.2|4390.2|4399.7|4393.7|4399.7|4393.7|4396.2|4390.2|87
1734368400000|2024-12-16 17:00:00|4399.2|4393.2|4395.7|4389.7|4401.7|4395.7|4395.7|4389.7|84
1734368700000|2024-12-16 17:05:00|4396.2|4390.2|4402.2|4396.2|4402.7|4396.7|4394.7|4388.7|87
1734369000000|2024-12-16 17:10:00|4402.7|4396.7|4400.2|4394.2|4402.7|4396.7|4399.7|4393.7|22
1734369300000|2024-12-16 17:15:00|4400.7|4394.7|4399.2|4393.2|4401.7|4395.7|4398.7|4392.7|21
1734369600000|2024-12-16 17:20:00|4398.7|4392.7|4396.7|4390.7|4400.2|4394.2|4395.7|4389.7|23
1734369900000|2024-12-16 17:25:00|4396.2|4390.2|4396.7|4390.7|4397.7|4391.7|4395.7|4389.7|15
1734370200000|2024-12-16 17:30:00|4396.2|4390.2|4398.7|4392.7|4402.2|4396.2|4395.7|4389.7|14
1734370500000|2024-12-16 17:35:00|4398.2|4392.2|4396.2|4390.2|4399.2|4393.2|4395.2|4389.2|8
1734370800000|2024-12-16 17:40:00|4396.7|4390.7|4397.7|4391.7|4397.7|4391.7|4396.2|4390.2|9
1734371100000|2024-12-16 17:45:00|4397.2|4391.2|4394.2|4388.2|4398.7|4392.7|4392.7|4386.7|55
1734371400000|2024-12-16 17:50:00|4393.7|4387.7|4393.2|4387.2|4394.7|4388.7|4392.7|4386.7|18
1734371700000|2024-12-16 17:55:00|4392.7|4386.7|4394.7|4388.7|4395.2|4389.2|4392.2|4386.2|13
1734372000000|2024-12-16 18:00:00|4395.2|4389.2|4392.7|4386.7|4395.7|4389.7|4390.7|4384.7|22
1734372300000|2024-12-16 18:05:00|4393.2|4387.2|4394.7|4388.7|4394.7|4388.7|4391.2|4385.2|18
1734372600000|2024-12-16 18:10:00|4394.2|4388.2|4391.2|4385.2|4394.7|4388.7|4389.7|4383.7|23
1734372900000|2024-12-16 18:15:00|4390.7|4384.7|4391.2|4385.2|4391.7|4385.7|4390.2|4384.2|2
1734373200000|2024-12-16 18:20:00|4390.7|4384.7|4390.7|4384.7|4391.7|4385.7|4389.7|4383.7|7
1734373500000|2024-12-16 18:25:00|4390.2|4384.2|4390.2|4384.2|4390.7|4384.7|4388.7|4382.7|30
1734373800000|2024-12-16 18:30:00|4389.7|4383.7|4387.7|4381.7|4390.7|4384.7|4385.7|4379.7|49
1734374100000|2024-12-16 18:35:00|4388.2|4382.2|4386.7|4380.7|4388.7|4382.7|4386.7|4380.7|46
1734374400000|2024-12-16 18:40:00|4387.2|4381.2|4389.7|4383.7|4390.2|4384.2|4386.7|4380.7|24
1734374700000|2024-12-16 18:45:00|4390.2|4384.2|4389.7|4383.7|4391.7|4385.7|4389.7|4383.7|24
1734375000000|2024-12-16 18:50:00|4389.2|4383.2|4392.7|4386.7|4393.2|4387.2|4388.7|4382.7|53
1734375300000|2024-12-16 18:55:00|4393.2|4387.2|4401.7|4392.7|4401.7|4394.2|4392.7|4386.7|161
1734375600000|2024-12-16 19:00:00|4401.6|4392.6|4399|4390|4401.7|4392.7|4398.9|4389.9|1
1734375900000|2024-12-16 19:05:00|4397.8|4388.8|4397.3|4388.3|4397.9|4388.9|4397.2|4388.2|0
1734376200000|2024-12-16 19:10:00|4397.2|4388.2|4396.2|4387.2|4397.3|4388.3|4396|4387|0
1734376500000|2024-12-16 19:15:00|4395.6|4386.6|4393.8|4384.8|4396.3|4387.3|4393.7|4384.7|0
1734376800000|2024-12-16 19:20:00|4393.7|4384.7|4392.5|4383.5|4393.8|4384.8|4392.4|4383.4|0
1734377100000|2024-12-16 19:25:00|4392.4|4383.4|4392.9|4383.9|4393|4384|4392.2|4383.2|0
1734377400000|2024-12-16 19:30:00|4392.8|4383.8|4393.5|4384.5|4393.6|4384.6|4392.8|4383.8|0
1734377700000|2024-12-16 19:35:00|4393.6|4384.6|4395.6|4386.6|4395.6|4386.6|4392.5|4383.5|0
1734378000000|2024-12-16 19:40:00|4395.5|4386.5|4394.2|4385.2|4397.3|4388.3|4393.6|4384.6|0
1734378300000|2024-12-16 19:45:00|4394.1|4385.1|4395.4|4386.4|4395.4|4386.4|4392.3|4383.3|0
1734378600000|2024-12-16 19:50:00|4395.3|4386.3|4393.8|4384.8|4395.5|4386.5|4393.7|4384.7|0
1734378900000|2024-12-16 19:55:00|4393.9|4384.9|4393.7|4384.7|4393.9|4384.9|4393.1|4384.1|0
1734379200000|2024-12-16 20:00:00|4393.6|4384.6|4391.2|4382.2|4393.6|4384.6|4391.2|4382.2|0
1734379500000|2024-12-16 20:05:00|4391.3|4382.3|4392.8|4383.8|4393.8|4384.8|4390.1|4381.1|0
1734379800000|2024-12-16 20:10:00|4392.7|4383.7|4392.1|4383.1|4392.8|4383.8|4392.1|4383.1|0
1734380100000|2024-12-16 20:15:00|4392.2|4383.2|4391.4|4382.4|4392.7|4383.7|4390.9|4381.9|0
1734380400000|2024-12-16 20:20:00|4391.3|4382.3|4388.8|4379.8|4391.4|4382.4|4388.8|4379.8|0
1734380700000|2024-12-16 20:25:00|4388.9|4379.9|4390.2|4381.2|4390.3|4381.3|4388.8|4379.8|0
1734381000000|2024-12-16 20:30:00|4390.1|4381.1|4391.1|4382.1|4391.1|4382.1|4388.8|4379.8|0
1734381300000|2024-12-16 20:35:00|4391|4382|4390.9|4381.9|4391.1|4382.1|4390.9|4381.9|0
1734381600000|2024-12-16 20:40:00|4390.8|4381.8|4391.8|4382.8|4392.6|4383.6|4390.7|4381.7|0
1734381900000|2024-12-16 20:45:00|4391.7|4382.7|4393.2|4384.2|4393.3|4384.3|4391.3|4382.3|0
1734382200000|2024-12-16 20:50:00|4392|4383|4388.6|4379.6|4392.5|4383.5|4387|4378|0
1734382500000|2024-12-16 20:55:00|4388.8|4379.8|4387.5|4378.5|4389.6|4380.6|4385.7|4376.7|0
1734382800000|2024-12-16 21:00:00|4387.4|4378.4|4386.6|4377.6|4388.1|4379.1|4386|4377|0
1734383100000|2024-12-16 21:05:00|4386.5|4377.5|4386.2|4377.2|4386.7|4377.7|4386.1|4377.1|0
1734383400000|2024-12-16 21:10:00|4386.1|4377.1|4385.2|4376.2|4386.2|4377.2|4385.1|4376.1|0
1734383700000|2024-12-16 21:15:00|4385.3|4376.3|4385.1|4376.1|4385.5|4376.5|4384.8|4375.8|0
1734384000000|2024-12-16 21:20:00|4385.2|4376.2|4384|4375|4385.2|4376.2|4384|4375|0
1734384300000|2024-12-16 21:25:00|4384.1|4375.1|4383.9|4374.9|4384.3|4375.3|4383.9|4374.9|0
1734384600000|2024-12-16 21:30:00|4384|4375|4384.3|4375.3|4384.8|4375.8|4384|4375|0
1734384900000|2024-12-16 21:35:00|4384.2|4375.2|4384.8|4375.8|4384.9|4375.9|4384.1|4375.1|0
1734385200000|2024-12-16 21:40:00|4384.7|4375.7|4384.8|4375.8|4384.8|4375.8|4384.3|4375.3|0
1734385500000|2024-12-16 21:45:00|4384.7|4375.7|4385.2|4376.2|4385.3|4376.3|4384.7|4375.7|0
1734385800000|2024-12-16 21:50:00|4385.1|4376.1|4384.9|4375.9|4385.2|4376.2|4384.8|4375.8|0
1734386100000|2024-12-16 21:55:00|4384.8|4375.8|4385.4|4376.4|4385.6|4376.6|4384.8|4375.8|0
1734386400000|2024-12-16 22:00:00|4385.3|4376.3|4385.6|4376.6|4385.7|4376.7|4385.3|4376.3|0
1734386700000|2024-12-16 22:05:00|4385.8|4376.8|4385.5|4376.5|4385.8|4376.8|4385.4|4376.4|0
1734387000000|2024-12-16 22:10:00|4386|4377|4386|4377|4386.1|4377.1|4386|4377|0
1734387300000|2024-12-16 22:15:00|4385.9|4376.9|4385.6|4376.6|4385.9|4376.9|4385.6|4376.6|0
1734387600000|2024-12-16 22:20:00|4385.3|4376.3|4385.5|4376.5|4385.5|4376.5|4385.3|4376.3|0
1734387900000|2024-12-16 22:25:00|4385.6|4376.6|4385.4|4376.4|4385.6|4376.6|4385.4|4376.4|0
1734388200000|2024-12-16 22:30:00|4385.3|4376.3|4385.3|4376.3|4385.3|4376.3|4385.2|4376.2|0
1734388500000|2024-12-16 22:35:00|4385.2|4376.2|4385.5|4376.5|4385.5|4376.5|4385.1|4376.1|0
1734388800000|2024-12-16 22:40:00|4385.6|4376.6|4385.5|4376.5|4385.6|4376.6|4385.5|4376.5|0
1734389100000|2024-12-16 22:45:00|4385.6|4376.6|4385.5|4376.5|4385.6|4376.6|4385.5|4376.5|0
1734389400000|2024-12-16 22:50:00|4385.6|4376.6|4385.7|4376.7|4385.7|4376.7|4385.5|4376.5|0
1734389700000|2024-12-16 22:55:00|4385.6|4376.6|4385.6|4376.6|4385.7|4376.7|4385.4|4376.4|0
1734390000000|2024-12-16 23:00:00|4385.7|4376.7|4385|4376|4385.9|4376.9|4384.9|4375.9|0
1734390300000|2024-12-16 23:05:00|4385.2|4376.2|4384.1|4375.1|4386.4|4377.4|4384.1|4375.1|0
1734390600000|2024-12-16 23:10:00|4384.2|4375.2|4384.8|4375.8|4384.9|4375.9|4384.1|4375.1|0
1734390900000|2024-12-16 23:15:00|4384.9|4375.9|4384.2|4375.2|4385.2|4376.2|4383.9|4374.9|0
1734391200000|2024-12-16 23:20:00|4384.3|4375.3|4385.2|4376.2|4385.2|4376.2|4384.1|4375.1|0
1734391500000|2024-12-16 23:25:00|4385.1|4376.1|4384.9|4375.9|4385.2|4376.2|4384.9|4375.9|0
1734391800000|2024-12-16 23:30:00|4385|4376|4385.5|4376.5|4385.5|4376.5|4384.9|4375.9|0
1734392100000|2024-12-16 23:35:00|4385.3|4376.3|4385.6|4376.6|4386|4377|4385.2|4376.2|0
1734392400000|2024-12-16 23:40:00|4385.7|4376.7|4386.4|4377.4|4386.4|4377.4|4385.6|4376.6|0
1734392700000|2024-12-16 23:45:00|4386.5|4377.5|4386.5|4377.5|4386.5|4377.5|4386.1|4377.1|0
1734393000000|2024-12-16 23:50:00|4386.4|4377.4|4386.4|4377.4|4386.6|4377.6|4386.3|4377.3|0
1734393300000|2024-12-16 23:55:00|4386.3|4377.3|4385.9|4376.9|4386.3|4377.3|4385.9|4376.9|0
1734393600000|2024-12-17 00:00:00|4386|4377|4385.5|4376.5|4386.3|4377.3|4385.5|4376.5|0
1734393900000|2024-12-17 00:05:00|4385.4|4376.4|4386.1|4377.1|4386.5|4377.5|4385.4|4376.4|0
1734394200000|2024-12-17 00:10:00|4386|4377|4385.4|4376.4|4386|4377|4385.4|4376.4|0
1734394500000|2024-12-17 00:15:00|4385.6|4376.6|4386|4377|4386.4|4377.4|4385.6|4376.6|0
1734394800000|2024-12-17 00:20:00|4385.9|4376.9|4386|4377|4386.1|4377.1|4385.7|4376.7|0
1734395100000|2024-12-17 00:25:00|4386.1|4377.1|4386.1|4377.1|4386.3|4377.3|4385.8|4376.8|0
1734395400000|2024-12-17 00:30:00|4386.2|4377.2|4385.8|4376.8|4386.3|4377.3|4385.8|4376.8|0
1734395700000|2024-12-17 00:35:00|4385.7|4376.7|4385.8|4376.8|4385.9|4376.9|4385.4|4376.4|0
1734396000000|2024-12-17 00:40:00|4385.9|4376.9|4386.4|4377.4|4386.5|4377.5|4385.9|4376.9|0
1734396300000|2024-12-17 00:45:00|4386.2|4377.2|4386.4|4377.4|4386.5|4377.5|4386.1|4377.1|0
1734396600000|2024-12-17 00:50:00|4386.5|4377.5|4385.7|4376.7|4386.5|4377.5|4385.7|4376.7|0
1734396900000|2024-12-17 00:55:00|4385.8|4376.8|4383.7|4374.7|4386.1|4377.1|4383.6|4374.6|0
1734397200000|2024-12-17 01:00:00|4383.6|4374.6|4383.4|4374.4|4383.6|4374.6|4382.8|4373.8|0
1734397500000|2024-12-17 01:05:00|4383.5|4374.5|4386.3|4377.3|4386.4|4377.4|4383.4|4374.4|0
1734397800000|2024-12-17 01:10:00|4386.2|4377.2|4390.4|4381.4|4390.4|4381.4|4386|4377|0
1734398100000|2024-12-17 01:15:00|4390.3|4381.3|4386.2|4382.2|4397.2|4393.2|4382.7|4378.7|482
1734398400000|2024-12-17 01:20:00|4387.2|4383.2|4390.2|4386.2|4398.7|4394.7|4386.7|4382.7|272
1734398700000|2024-12-17 01:25:00|4390.7|4386.7|4389.2|4385.2|4392.2|4388.2|4382.7|4378.7|365
1734399000000|2024-12-17 01:30:00|4388.7|4384.7|4401.2|4397.2|4406.2|4402.2|4387.2|4383.2|2245
1734399300000|2024-12-17 01:35:00|4401.7|4397.7|4393.2|4389.2|4406.2|4402.2|4386.2|4382.2|1405
1734399600000|2024-12-17 01:40:00|4393.7|4389.7|4381.2|4377.2|4396.2|4392.2|4374.2|4370.2|1647
1734399900000|2024-12-17 01:45:00|4380.2|4376.2|4381.2|4377.2|4381.7|4377.7|4363.7|4359.7|2152
1734400200000|2024-12-17 01:50:00|4380.7|4376.7|4398.7|4394.7|4399.2|4395.2|4376.7|4372.7|1782
1734400500000|2024-12-17 01:55:00|4399.2|4395.2|4410.2|4406.2|4412.2|4408.2|4395.2|4391.2|1874
1734400800000|2024-12-17 02:00:00|4409.7|4405.7|4400.7|4396.7|4411.2|4407.2|4398.2|4394.2|981
1734401100000|2024-12-17 02:05:00|4401.2|4397.2|4409.2|4405.2|4412.2|4408.2|4397.2|4393.2|932
1734401400000|2024-12-17 02:10:00|4410.2|4406.2|4421.2|4417.2|4432.2|4428.2|4410.2|4406.2|2624
1734401700000|2024-12-17 02:15:00|4421.7|4417.7|4411.7|4407.7|4426.2|4422.2|4409.2|4405.2|1022
1734402000000|2024-12-17 02:20:00|4411.2|4407.2|4417.2|4413.2|4431.2|4427.2|4411.2|4407.2|1571
1734402300000|2024-12-17 02:25:00|4416.7|4412.7|4411.2|4407.2|4416.7|4412.7|4406.2|4402.2|936
1734402600000|2024-12-17 02:30:00|4410.2|4406.2|4404.2|4400.2|4414.2|4410.2|4402.2|4398.2|722
1734402900000|2024-12-17 02:35:00|4403.7|4399.7|4390.2|4386.2|4406.2|4402.2|4389.2|4385.2|1177
1734403200000|2024-12-17 02:40:00|4389.7|4385.7|4387.2|4383.2|4393.2|4389.2|4383.2|4379.2|854
1734403500000|2024-12-17 02:45:00|4388.2|4384.2|4385.2|4381.2|4389.7|4385.7|4380.2|4376.2|1078
1734403800000|2024-12-17 02:50:00|4384.7|4380.7|4379.2|4375.2|4389.7|4385.7|4378.2|4374.2|1559
1734404100000|2024-12-17 02:55:00|4378.2|4374.2|4373.2|4369.2|4378.7|4374.7|4370.2|4366.2|1866
1734404400000|2024-12-17 03:00:00|4373.7|4369.7|4377.7|4373.7|4379.7|4375.7|4369.2|4365.2|1384
1734404700000|2024-12-17 03:05:00|4378.2|4374.2|4376.2|4372.2|4383.2|4379.2|4375.2|4371.2|574
1734405000000|2024-12-17 03:10:00|4375.7|4371.7|4378.2|4374.2|4382.2|4378.2|4371.2|4367.2|368
1734405300000|2024-12-17 03:15:00|4379.2|4375.2|4387.2|4383.2|4390.2|4386.2|4378.2|4374.2|940
1734405600000|2024-12-17 03:20:00|4387.7|4383.7|4386.2|4382.2|4391.7|4387.7|4386.2|4382.2|280
1734405900000|2024-12-17 03:25:00|4385.7|4381.7|4388.2|4384.2|4392.2|4388.2|4384.7|4380.7|326
1734406200000|2024-12-17 03:30:00|4388.7|4384.7|4395.2|4391.2|4395.2|4391.2|4388.2|4384.2|164
1734406500000|2024-12-17 03:35:00|4394.7|4390.7|4397.2|4393.2|4401.2|4397.2|4394.2|4390.2|153
1734406800000|2024-12-17 03:40:00|4397.7|4393.7|4396.7|4392.7|4398.2|4394.2|4394.2|4390.2|142
1734407100000|2024-12-17 03:45:00|4396.2|4392.2|4394.2|4390.2|4398.2|4394.2|4393.7|4389.7|94
1734407400000|2024-12-17 03:50:00|4395.2|4391.2|4396.2|4392.2|4396.2|4392.2|4393.2|4389.2|146
1734407700000|2024-12-17 03:55:00|4395.7|4391.7|4399.2|4395.2|4399.2|4395.2|4394.2|4390.2|129
1734408000000|2024-12-17 04:00:00|4397.8|4388.8|4398.2|4389.2|4398.3|4389.3|4397.8|4388.8|0
1734408300000|2024-12-17 04:05:00|4398.3|4389.3|4398.8|4389.8|4398.9|4389.9|4398.2|4389.2|0
1734408600000|2024-12-17 04:10:00|4398.9|4389.9|4399|4390|4399.2|4390.2|4398.5|4389.5|0
1734408900000|2024-12-17 04:15:00|4399.1|4390.1|4399|4390|4399.3|4390.3|4398.9|4389.9|0
1734409200000|2024-12-17 04:20:00|4398.9|4389.9|4399.3|4390.3|4399.3|4390.3|4398.9|4389.9|0
1734409500000|2024-12-17 04:25:00|4399.2|4390.2|4399.4|4390.4|4399.5|4390.5|4399.2|4390.2|0
1734409800000|2024-12-17 04:30:00|4399.2|4390.2|4398.8|4389.8|4399.2|4390.2|4398.8|4389.8|0
1734410100000|2024-12-17 04:35:00|4398.9|4389.9|4398.4|4389.4|4398.9|4389.9|4398.3|4389.3|0
1734410400000|2024-12-17 04:40:00|4398.3|4389.3|4397.8|4388.8|4398.4|4389.4|4397.8|4388.8|0
1734410700000|2024-12-17 04:45:00|4397.9|4388.9|4397.8|4388.8|4398|4389|4397.6|4388.6|0
1734411000000|2024-12-17 04:50:00|4397.9|4388.9|4401.6|4392.6|4401.7|4392.7|4397.5|4388.5|0
1734411300000|2024-12-17 04:55:00|4401.5|4392.5|4401.3|4392.3|4401.6|4392.6|4401.2|4392.2|43
1734411600000|2024-12-17 05:00:00|4400.2|4396.2|4388.2|4384.2|4418.7|4414.7|4387.7|4383.7|1897
1734411900000|2024-12-17 05:05:00|4388.7|4384.7|4384.2|4380.2|4389.7|4385.7|4380.7|4376.7|487
1734412200000|2024-12-17 05:10:00|4385.2|4381.2|4388.7|4384.7|4392.2|4388.2|4384.2|4380.2|345
1734412500000|2024-12-17 05:15:00|4389.2|4385.2|4383.7|4379.7|4390.2|4386.2|4382.2|4378.2|220
1734412800000|2024-12-17 05:20:00|4384.2|4380.2|4392.7|4388.7|4393.2|4389.2|4383.2|4379.2|314
1734413100000|2024-12-17 05:25:00|4392.2|4388.2|4455.7|4451.7|4470.2|4466.2|4392.2|4388.2|3657
1734413400000|2024-12-17 05:30:00|4454.2|4450.2|4452.2|4448.2|4481.2|4477.2|4444.2|4440.2|7653
1734413700000|2024-12-17 05:35:00|4453.2|4449.2|4450.2|4446.2|4455.2|4451.2|4436.2|4432.2|2874
1734414000000|2024-12-17 05:40:00|4449.7|4445.7|4439.2|4435.2|4450.2|4446.2|4437.2|4433.2|1511
1734414300000|2024-12-17 05:45:00|4438.7|4434.7|4430.2|4426.2|4439.2|4435.2|4424.2|4420.2|1837
1734414600000|2024-12-17 05:50:00|4429.7|4425.7|4424.2|4420.2|4431.7|4427.7|4418.7|4414.7|992
1734414900000|2024-12-17 05:55:00|4425.2|4421.2|4419.2|4415.2|4426.2|4422.2|4419.2|4415.2|514
1734415200000|2024-12-17 06:00:00|4418.2|4414.2|4416.2|4412.2|4425.2|4421.2|4415.2|4411.2|867
1734415500000|2024-12-17 06:05:00|4415.2|4411.2|4416.2|4412.2|4422.2|4418.2|4414.2|4410.2|469
1734415800000|2024-12-17 06:10:00|4415.7|4411.7|4407.2|4403.2|4415.7|4411.7|4404.2|4400.2|878
1734416100000|2024-12-17 06:15:00|4406.7|4402.7|4411.2|4407.2|4414.2|4410.2|4406.2|4402.2|454
1734416400000|2024-12-17 06:20:00|4410.2|4406.2|4404.7|4400.7|4412.2|4408.2|4402.7|4398.7|387
1734416700000|2024-12-17 06:25:00|4405.2|4401.2|4401.7|4397.7|4408.2|4404.2|4400.2|4396.2|397
1734417000000|2024-12-17 06:30:00|4402.2|4398.2|4397.2|4393.2|4408.7|4404.7|4395.2|4391.2|512
1734417300000|2024-12-17 06:35:00|4396.7|4392.7|4403.7|4399.7|4406.2|4402.2|4394.2|4390.2|405
1734417600000|2024-12-17 06:40:00|4403.2|4399.2|4403.2|4399.2|4405.2|4401.2|4394.7|4390.7|462
1734417900000|2024-12-17 06:45:00|4402.7|4398.7|4396.2|4392.2|4403.2|4399.2|4395.2|4391.2|378
1734418200000|2024-12-17 06:50:00|4396.7|4392.7|4398.2|4394.2|4400.2|4396.2|4390.2|4386.2|424
1734418500000|2024-12-17 06:55:00|4399.2|4395.2|4404.2|4400.2|4405.2|4401.2|4397.7|4393.7|385
1734418800000|2024-12-17 07:00:00|4405.2|4401.2|4412.7|4408.7|4413.2|4409.2|4404.2|4400.2|437
1734419100000|2024-12-17 07:05:00|4412.2|4408.2|4412.2|4408.2|4414.7|4410.7|4408.2|4404.2|360
1734419400000|2024-12-17 07:10:00|4413.2|4409.2|4418.2|4414.2|4419.7|4415.7|4411.2|4407.2|352
1734419700000|2024-12-17 07:15:00|4418.7|4414.7|4415.2|4411.2|4419.7|4415.7|4410.7|4406.7|356
1734420000000|2024-12-17 07:20:00|4415.7|4411.7|4412.7|4408.7|4418.7|4414.7|4411.2|4407.2|262
1734420300000|2024-12-17 07:25:00|4413.2|4409.2|4403.7|4399.7|4413.2|4409.2|4403.7|4399.7|308
1734420600000|2024-12-17 07:30:00|4404.2|4400.2|4399.2|4395.2|4407.2|4403.2|4396.7|4392.7|367
1734420900000|2024-12-17 07:35:00|4399.7|4395.7|4401.2|4397.2|4402.2|4398.2|4399.2|4395.2|148
1734421200000|2024-12-17 07:40:00|4400.2|4396.2|4399.2|4395.2|4402.7|4398.7|4397.7|4393.7|323
1734421500000|2024-12-17 07:45:00|4399.7|4395.7|4403.7|4399.7|4405.7|4401.7|4397.7|4393.7|384
1734421800000|2024-12-17 07:50:00|4404.2|4400.2|4405.2|4401.2|4406.2|4402.2|4401.2|4397.2|399
1734422100000|2024-12-17 07:55:00|4405.7|4401.7|4404.2|4400.2|4407.2|4403.2|4402.2|4398.2|406
1734422400000|2024-12-17 08:00:00|4403.7|4399.7|4394.2|4390.2|4403.7|4399.7|4393.2|4389.2|725
1734422700000|2024-12-17 08:05:00|4393.7|4389.7|4389.7|4385.7|4398.2|4394.2|4387.2|4383.2|1323
1734423000000|2024-12-17 08:10:00|4389.2|4385.2|4390.2|4386.2|4392.2|4388.2|4387.2|4383.2|884
1734423300000|2024-12-17 08:15:00|4390.7|4386.7|4389.2|4385.2|4394.2|4390.2|4388.7|4384.7|302
1734423600000|2024-12-17 08:20:00|4390.2|4386.2|4389.2|4385.2|4390.2|4386.2|4387.2|4383.2|573
1734423900000|2024-12-17 08:25:00|4389.7|4385.7|4392.2|4388.2|4392.2|4388.2|4389.7|4385.7|193
1734424200000|2024-12-17 08:30:00|4394.2|4385.2|4394.3|4385.3|4395.2|4386.2|4394|4385|7
1734424500000|2024-12-17 08:35:00|4394.4|4385.4|4393.9|4384.9|4394.8|4385.8|4393.6|4384.6|0
1734424800000|2024-12-17 08:40:00|4393.8|4384.8|4393.3|4384.3|4394.4|4385.4|4393.3|4384.3|0
1734425100000|2024-12-17 08:45:00|4393.4|4384.4|4394.8|4385.8|4395|4386|4393.1|4384.1|0
1734425400000|2024-12-17 08:50:00|4394.9|4385.9|4393.9|4384.9|4395|4386|4393.5|4384.5|0
1734425700000|2024-12-17 08:55:00|4393.8|4384.8|4394|4385|4394.5|4385.5|4393.5|4384.5|0
1734426000000|2024-12-17 09:00:00|4393.9|4384.9|4396|4387|4396.4|4387.4|4393.8|4384.8|0
1734426300000|2024-12-17 09:05:00|4396.1|4387.1|4396.5|4387.5|4396.6|4387.6|4395.3|4386.3|0
1734426600000|2024-12-17 09:10:00|4396.6|4387.6|4396.1|4387.1|4396.9|4387.9|4395.8|4386.8|0
1734426900000|2024-12-17 09:15:00|4388.7|4382.7|4396.2|4390.2|4399.2|4393.2|4384.7|4378.7|292
1734427200000|2024-12-17 09:20:00|4396.7|4390.7|4388.2|4382.2|4396.7|4390.7|4387.2|4381.2|95
1734427500000|2024-12-17 09:25:00|4389.2|4383.2|4389.2|4383.2|4390.2|4384.2|4386.7|4380.7|62
1734427800000|2024-12-17 09:30:00|4388.7|4382.7|4391.2|4385.2|4393.2|4387.2|4388.2|4382.2|41
1734428100000|2024-12-17 09:35:00|4390.7|4384.7|4391.2|4385.2|4392.7|4386.7|4389.2|4383.2|31
1734428400000|2024-12-17 09:40:00|4390.7|4384.7|4391.2|4385.2|4391.2|4385.2|4388.2|4382.2|54
1734428700000|2024-12-17 09:45:00|4390.7|4384.7|4391.2|4385.2|4392.7|4386.7|4390.2|4384.2|40
1734429000000|2024-12-17 09:50:00|4390.7|4384.7|4390.2|4384.2|4391.2|4385.2|4388.2|4382.2|30
1734429300000|2024-12-17 09:55:00|4391.2|4385.2|4390.7|4384.7|4391.2|4385.2|4389.7|4383.7|20
1734429600000|2024-12-17 10:00:00|4391.2|4385.2|4393.2|4387.2|4394.2|4388.2|4390.7|4384.7|13
1734429900000|2024-12-17 10:05:00|4393.7|4387.7|4396.2|4390.2|4396.2|4390.2|4393.7|4387.7|11
1734430200000|2024-12-17 10:10:00|4395.7|4389.7|4395.2|4389.2|4397.2|4391.2|4394.2|4388.2|21
1734430500000|2024-12-17 10:15:00|4395.7|4388.7|4394.7|4387.7|4396.7|4389.7|4394.7|4387.7|10
1734430800000|2024-12-17 10:20:00|4393.7|4386.7|4394.7|4387.7|4395.7|4388.7|4393.7|4386.7|7
1734431100000|2024-12-17 10:25:00|4395.7|4388.7|4394.7|4387.7|4395.7|4388.7|4393.7|4386.7|1
1734431400000|2024-12-17 10:30:00|4395.7|4386.7|4395.7|4387.7|4395.7|4387.7|4394.7|4386.7|3
1734431700000|2024-12-17 10:35:00|4394.7|4388.7|4395.7|4388.7|4395.7|4388.7|4394.7|4387.7|46
1734432000000|2024-12-17 10:40:00|4396.7|4389.7|4397.7|4390.7|4397.7|4390.7|4395.7|4388.7|5
1734432300000|2024-12-17 10:45:00|4396.7|4389.7|4397.7|4389.7|4397.7|4390.7|4396.7|4389.7|5
1734432600000|2024-12-17 10:50:00|4396.7|4390.7|4398.7|4391.7|4398.7|4391.7|4396.7|4390.7|3
1734432900000|2024-12-17 10:55:00|4399.7|4390.7|4397.7|4389.7|4399.7|4390.7|4396.7|4389.7|18
1734433200000|2024-12-17 11:00:00|4396.7|4390.7|4397.7|4390.7|4398.7|4391.7|4395.7|4388.7|21
1734433500000|2024-12-17 11:05:00|4398.7|4391.7|4399.7|4392.7|4400.7|4393.7|4397.7|4391.7|14
1734433800000|2024-12-17 11:10:00|4400.7|4391.7|4399.7|4392.7|4400.7|4392.7|4398.7|4391.7|9
1734434100000|2024-12-17 11:15:00|4398.7|4391.7|4400.7|4393.7|4400.7|4393.7|4398.7|4391.7|12
1734434400000|2024-12-17 11:20:00|4399.7|4392.7|4400.7|4393.7|4400.7|4393.7|4399.7|4392.7|1
1734434700000|2024-12-17 11:25:00|4401.7|4394.7|4400.7|4393.7|4401.7|4394.7|4400.7|4393.7|4
1734435000000|2024-12-17 11:30:00|4401.7|4392.7|4399.7|4392.7|4401.7|4394.7|4399.7|4391.7|4
1734435300000|2024-12-17 11:35:00|4400.7|4391.7|4401.7|4394.7|4402.7|4394.7|4398.7|4391.7|10
1734435600000|2024-12-17 11:40:00|4400.7|4393.7|4402.7|4395.7|4403.7|4396.7|4400.7|4393.7|29
1734435900000|2024-12-17 11:45:00|4401.7|4394.7|4403.7|4396.7|4403.7|4396.7|4401.7|4394.7|9
1734436200000|2024-12-17 11:50:00|4402.7|4395.7|4404.7|4397.7|4404.7|4397.7|4402.7|4394.7|12
1734436500000|2024-12-17 11:55:00|4405.7|4398.7|4407.7|4400.7|4408.7|4401.7|4405.7|4397.7|49
1734436800000|2024-12-17 12:00:00|4408.7|4401.7|4409.7|4402.7|4411.7|4404.7|4408.7|4401.7|42
1734437100000|2024-12-17 12:05:00|4408.7|4401.7|4406.7|4399.7|4408.7|4401.7|4405.7|4397.7|25
1734437400000|2024-12-17 12:10:00|4407.7|4400.7|4406.7|4399.7|4407.7|4400.7|4405.7|4398.7|1
1734437700000|2024-12-17 12:15:00|4407.7|4398.7|4403.7|4396.7|4407.7|4400.7|4403.7|4396.7|15
1734438000000|2024-12-17 12:20:00|4404.7|4395.7|4403.7|4396.7|4404.7|4396.7|4400.7|4393.7|24
1734438300000|2024-12-17 12:25:00|4404.7|4397.7|4406.7|4398.7|4406.7|4399.7|4404.7|4397.7|3
1734438600000|2024-12-17 12:30:00|4405.7|4399.7|4402.7|4395.7|4406.7|4399.7|4401.7|4394.7|17
1734438900000|2024-12-17 12:35:00|4403.7|4396.7|4405.7|4397.7|4405.7|4398.7|4402.7|4395.7|6
1734439200000|2024-12-17 12:40:00|4406.7|4398.7|4406.7|4399.7|4407.7|4399.7|4405.7|4397.7|3
1734439500000|2024-12-17 12:45:00|4405.7|4398.7|4405.7|4398.7|4406.7|4399.7|4405.7|4398.7|1
1734439800000|2024-12-17 12:50:00|4404.7|4397.7|4405.7|4397.7|4405.7|4398.7|4403.7|4396.7|0
1734440100000|2024-12-17 12:55:00|4404.7|4398.7|4404.7|4397.7|4406.7|4398.7|4403.7|4396.7|5
1734440400000|2024-12-17 13:00:00|4405.7|4396.7|4399.7|4391.7|4405.7|4398.7|4397.7|4390.7|17
1734440700000|2024-12-17 13:05:00|4398.7|4392.7|4396.7|4389.7|4400.7|4393.7|4396.7|4388.7|38
1734441000000|2024-12-17 13:10:00|4397.7|4388.7|4399.7|4392.7|4400.7|4392.7|4394.7|4387.7|38
1734441300000|2024-12-17 13:15:00|4398.7|4391.7|4398.7|4390.7|4399.7|4392.7|4396.7|4389.7|24
1734441600000|2024-12-17 13:20:00|4397.7|4389.7|4394.7|4387.7|4398.7|4390.7|4394.7|4387.7|7
1734441900000|2024-12-17 13:25:00|4393.7|4386.7|4396.7|4387.7|4396.7|4389.7|4393.7|4386.7|15
1734442200000|2024-12-17 13:30:00|4395.7|4386.7|4397.7|4389.7|4397.7|4390.7|4394.7|4386.7|28
1734442500000|2024-12-17 13:35:00|4396.7|4388.7|4400.7|4392.7|4400.7|4393.7|4393.7|4386.7|44
1734442800000|2024-12-17 13:40:00|4399.7|4393.7|4394.7|4387.7|4400.7|4393.7|4393.7|4386.7|166
1734443100000|2024-12-17 13:45:00|4395.7|4388.7|4396.7|4388.7|4396.7|4388.7|4393.7|4386.7|23
1734443400000|2024-12-17 13:50:00|4397.7|4389.7|4398.7|4391.7|4399.7|4391.7|4396.7|4389.7|12
1734443700000|2024-12-17 13:55:00|4397.7|4390.7|4401.7|4395.7|4402.7|4395.7|4397.7|4390.7|10
1734444000000|2024-12-17 14:00:00|4402.2|4396.2|4403.7|4397.7|4406.7|4400.7|4401.2|4395.2|7
1734444300000|2024-12-17 14:05:00|4403.2|4397.2|4404.7|4398.7|4406.2|4400.2|4401.2|4395.2|21
1734444600000|2024-12-17 14:10:00|4405.2|4399.2|4401.7|4395.7|4405.2|4399.2|4401.7|4395.7|36
1734444900000|2024-12-17 14:15:00|4402.2|4396.2|4405.2|4399.2|4405.2|4399.2|4401.7|4395.7|6
1734445200000|2024-12-17 14:20:00|4406.2|4400.2|4405.2|4399.2|4406.2|4400.2|4402.2|4396.2|13
1734445500000|2024-12-17 14:25:00|4404.7|4398.7|4401.2|4395.2|4405.7|4399.7|4400.2|4394.2|11
1734445800000|2024-12-17 14:30:00|4400.7|4394.7|4407.7|4401.7|4410.7|4404.7|4393.7|4387.7|327
1734446100000|2024-12-17 14:35:00|4408.2|4402.2|4397.7|4391.7|4408.7|4402.7|4391.7|4385.7|134
1734446400000|2024-12-17 14:40:00|4397.2|4391.2|4399.7|4393.7|4403.2|4397.2|4395.7|4389.7|95
1734446700000|2024-12-17 14:45:00|4400.2|4394.2|4404.7|4398.7|4405.2|4399.2|4397.2|4391.2|59
1734447000000|2024-12-17 14:50:00|4404.2|4398.2|4405.7|4399.7|4406.2|4400.2|4398.2|4392.2|22
1734447300000|2024-12-17 14:55:00|4406.2|4400.2|4408.7|4402.7|4413.2|4407.2|4404.7|4398.7|85
1734447600000|2024-12-17 15:00:00|4409.2|4403.2|4406.2|4400.2|4410.2|4404.2|4405.2|4399.2|15
1734447900000|2024-12-17 15:05:00|4407.2|4401.2|4417.7|4411.7|4419.2|4413.2|4407.2|4401.2|116
1734448200000|2024-12-17 15:10:00|4417.2|4411.2|4416.2|4410.2|4419.2|4413.2|4414.2|4408.2|67
1734448500000|2024-12-17 15:15:00|4416.7|4410.7|4421.2|4415.2|4423.2|4417.2|4414.2|4408.2|126
1734448800000|2024-12-17 15:20:00|4420.7|4414.7|4425.7|4419.7|4427.2|4421.2|4417.2|4411.2|150
1734449100000|2024-12-17 15:25:00|4426.2|4420.2|4431.2|4425.2|4433.2|4427.2|4425.7|4419.7|169
1734449400000|2024-12-17 15:30:00|4431.7|4425.7|4439.2|4433.2|4439.7|4433.7|4430.2|4424.2|78
1734449700000|2024-12-17 15:35:00|4439.7|4433.7|4449.2|4443.2|4450.2|4444.2|4437.2|4431.2|168
1734450000000|2024-12-17 15:40:00|4449.7|4443.7|4442.2|4436.2|4453.7|4447.7|4442.2|4436.2|111
1734450300000|2024-12-17 15:45:00|4441.7|4435.7|4441.7|4435.7|4445.7|4439.7|4436.2|4430.2|172
1734450600000|2024-12-17 15:50:00|4442.2|4436.2|4446.2|4440.2|4446.7|4440.7|4441.2|4435.2|45
1734450900000|2024-12-17 15:55:00|4445.7|4439.7|4457.2|4451.2|4462.2|4456.2|4442.2|4436.2|123
1734451200000|2024-12-17 16:00:00|4456.2|4450.2|4457.2|4451.2|4459.7|4453.7|4452.2|4446.2|117
1734451500000|2024-12-17 16:05:00|4456.7|4450.7|4452.7|4446.7|4457.2|4451.2|4450.2|4444.2|75
1734451800000|2024-12-17 16:10:00|4452.2|4446.2|4450.2|4444.2|4453.2|4447.2|4445.2|4439.2|82
1734452100000|2024-12-17 16:15:00|4450.7|4444.7|4447.2|4441.2|4453.2|4447.2|4446.2|4440.2|58
1734452400000|2024-12-17 16:20:00|4447.7|4441.7|4452.2|4446.2|4452.2|4446.2|4446.2|4440.2|47
1734452700000|2024-12-17 16:25:00|4452.7|4446.7|4449.7|4443.7|4452.7|4446.7|4447.2|4441.2|55
1734453000000|2024-12-17 16:30:00|4450.2|4444.2|4453.7|4447.7|4457.2|4451.2|4448.2|4442.2|86
1734453300000|2024-12-17 16:35:00|4453.2|4447.2|4453.7|4447.7|4455.2|4449.2|4452.2|4446.2|82
1734453600000|2024-12-17 16:40:00|4454.2|4448.2|4451.2|4445.2|4455.2|4449.2|4449.2|4443.2|78
1734453900000|2024-12-17 16:45:00|4450.7|4444.7|4454.2|4448.2|4454.2|4448.2|4448.7|4442.7|41
1734454200000|2024-12-17 16:50:00|4453.7|4447.7|4454.2|4448.2|4454.7|4448.7|4451.2|4445.2|25
1734454500000|2024-12-17 16:55:00|4455.2|4449.2|4457.7|4451.7|4459.2|4453.2|4454.2|4448.2|51
1734454800000|2024-12-17 17:00:00|4457.2|4451.2|4459.2|4453.2|4460.2|4454.2|4456.2|4450.2|56
1734455100000|2024-12-17 17:05:00|4458.7|4452.7|4457.2|4451.2|4458.7|4452.7|4454.7|4448.7|64
1734455400000|2024-12-17 17:10:00|4456.7|4450.7|4452.7|4446.7|4457.2|4451.2|4450.2|4444.2|38
1734455700000|2024-12-17 17:15:00|4453.2|4447.2|4450.7|4444.7|4453.2|4447.2|4450.2|4444.2|26
1734456000000|2024-12-17 17:20:00|4451.2|4445.2|4454.2|4448.2|4455.2|4449.2|4450.7|4444.7|24
1734456300000|2024-12-17 17:25:00|4454.7|4448.7|4455.2|4449.2|4455.7|4449.7|4452.2|4446.2|30
1734456600000|2024-12-17 17:30:00|4454.7|4448.7|4456.2|4450.2|4458.2|4452.2|4454.2|4448.2|24
1734456900000|2024-12-17 17:35:00|4456.7|4450.7|4457.7|4451.7|4458.2|4452.2|4454.2|4448.2|27
1734457200000|2024-12-17 17:40:00|4457.2|4451.2|4463.2|4457.2|4464.2|4458.2|4457.2|4451.2|65
1734457500000|2024-12-17 17:45:00|4463.7|4457.7|4462.2|4456.2|4465.2|4459.2|4461.7|4455.7|58
1734457800000|2024-12-17 17:50:00|4462.7|4456.7|4460.2|4454.2|4463.2|4457.2|4458.7|4452.7|82
1734458100000|2024-12-17 17:55:00|4460.7|4454.7|4465.2|4459.2|4465.7|4459.7|4458.7|4452.7|106
1734458400000|2024-12-17 18:00:00|4464.7|4458.7|4462.2|4456.2|4464.7|4458.7|4460.7|4454.7|18
1734458700000|2024-12-17 18:05:00|4461.2|4455.2|4461.7|4455.7|4465.2|4459.2|4461.2|4455.2|102
1734459000000|2024-12-17 18:10:00|4462.2|4456.2|4459.2|4453.2|4462.2|4456.2|4458.2|4452.2|108
1734459300000|2024-12-17 18:15:00|4460.2|4454.2|4458.2|4452.2|4460.2|4454.2|4458.2|4452.2|59
1734459600000|2024-12-17 18:20:00|4457.7|4451.7|4459.2|4453.2|4461.2|4455.2|4456.7|4450.7|93
1734459900000|2024-12-17 18:25:00|4459.7|4453.7|4459.2|4453.2|4461.2|4455.2|4459.2|4453.2|33
1734460200000|2024-12-17 18:30:00|4458.7|4452.7|4458.2|4452.2|4462.2|4456.2|4457.2|4451.2|68
1734460500000|2024-12-17 18:35:00|4458.7|4452.7|4460.2|4454.2|4462.2|4456.2|4458.2|4452.2|35
1734460800000|2024-12-17 18:40:00|4459.7|4453.7|4458.2|4452.2|4461.2|4455.2|4456.2|4450.2|65
1734461100000|2024-12-17 18:45:00|4459.2|4453.2|4454.2|4448.2|4459.2|4453.2|4453.2|4447.2|62
1734461400000|2024-12-17 18:50:00|4453.7|4447.7|4452.2|4446.2|4454.2|4448.2|4450.7|4444.7|87
1734461700000|2024-12-17 18:55:00|4451.2|4445.2|4450.2|4441.2|4452.2|4446.2|4448.2|4441.2|115
1734462000000|2024-12-17 19:00:00|4450.3|4441.3|4451.8|4442.8|4452|4443|4450.1|4441.1|0
1734462300000|2024-12-17 19:05:00|4453.1|4444.1|4454.2|4445.2|4454.2|4445.2|4453|4444|0
1734462600000|2024-12-17 19:10:00|4454.1|4445.1|4456|4447|4456|4447|4454.1|4445.1|0
1734462900000|2024-12-17 19:15:00|4456.6|4447.6|4455.8|4446.8|4457.8|4448.8|4455.8|4446.8|0
1734463200000|2024-12-17 19:20:00|4455.7|4446.7|4457.4|4448.4|4457.5|4448.5|4455.6|4446.6|0
1734463500000|2024-12-17 19:25:00|4457.3|4448.3|4458|4449|4458|4449|4457.3|4448.3|0
1734463800000|2024-12-17 19:30:00|4457.9|4448.9|4454.7|4445.7|4458|4449|4454.6|4445.6|0
1734464100000|2024-12-17 19:35:00|4454.8|4445.8|4455.8|4446.8|4455.9|4446.9|4454.6|4445.6|0
1734464400000|2024-12-17 19:40:00|4455.7|4446.7|4455.5|4446.5|4456.2|4447.2|4454.4|4445.4|0
1734464700000|2024-12-17 19:45:00|4455.6|4446.6|4452.6|4443.6|4455.6|4446.6|4452.5|4443.5|0
1734465000000|2024-12-17 19:50:00|4452.5|4443.5|4453.2|4444.2|4453.4|4444.4|4452.5|4443.5|0
1734465300000|2024-12-17 19:55:00|4453.1|4444.1|4450.8|4441.8|4453.2|4444.2|4450.7|4441.7|0
1734465600000|2024-12-17 20:00:00|4450.7|4441.7|4448.1|4439.1|4450.8|4441.8|4448.1|4439.1|0
1734465900000|2024-12-17 20:05:00|4448|4439|4450.1|4441.1|4450.1|4441.1|4447.9|4438.9|0
1734466200000|2024-12-17 20:10:00|4450|4441|4449.3|4440.3|4450.1|4441.1|4448|4439|0
1734466500000|2024-12-17 20:15:00|4449.4|4440.4|4449.1|4440.1|4450.5|4441.5|4449.1|4440.1|0
1734466800000|2024-12-17 20:20:00|4449|4440|4450.7|4441.7|4451.3|4442.3|4448.8|4439.8|0
1734467100000|2024-12-17 20:25:00|4450|4441|4451.5|4442.5|4451.5|4442.5|4450|4441|0
1734467400000|2024-12-17 20:30:00|4451.6|4442.6|4450.4|4441.4|4451.8|4442.8|4450.2|4441.2|0
1734467700000|2024-12-17 20:35:00|4450.3|4441.3|4451|4442|4451|4442|4450.3|4441.3|0
1734468000000|2024-12-17 20:40:00|4450.9|4441.9|4447.2|4438.2|4451.4|4442.4|4447.1|4438.1|0
1734468300000|2024-12-17 20:45:00|4447.3|4438.3|4448.8|4439.8|4450.6|4441.6|4447.3|4438.3|0
1734468600000|2024-12-17 20:50:00|4448.9|4439.9|4455.3|4446.3|4456|4447|4448.9|4439.9|0
1734468900000|2024-12-17 20:55:00|4455.4|4446.4|4453.4|4444.4|4457.2|4448.2|4452.4|4443.4|0
1734469200000|2024-12-17 21:00:00|4453.3|4444.3|4450.7|4441.7|4453.3|4444.3|4450.5|4441.5|0
1734469500000|2024-12-17 21:05:00|4450.6|4441.6|4451.1|4442.1|4451.4|4442.4|4450.6|4441.6|0
1734469800000|2024-12-17 21:10:00|4451.2|4442.2|4451.8|4442.8|4451.9|4442.9|4451|4442|0
1734470100000|2024-12-17 21:15:00|4451.9|4442.9|4451.9|4442.9|4452.1|4443.1|4451.3|4442.3|0
1734470400000|2024-12-17 21:20:00|4452|4443|4454.4|4445.4|4454.6|4445.6|4451.9|4442.9|0
1734470700000|2024-12-17 21:25:00|4454.5|4445.5|4454|4445|4454.9|4445.9|4454|4445|0
1734471000000|2024-12-17 21:30:00|4453.9|4444.9|4454.2|4445.2|4454.6|4445.6|4453.9|4444.9|0
1734471300000|2024-12-17 21:35:00|4454|4445|4452.7|4443.7|4454|4445|4452.7|4443.7|0
1734471600000|2024-12-17 21:40:00|4452.6|4443.6|4452.3|4443.3|4452.7|4443.7|4452.1|4443.1|0
1734471900000|2024-12-17 21:45:00|4452.4|4443.4|4452.8|4443.8|4453.1|4444.1|4451.9|4442.9|0
1734472200000|2024-12-17 21:50:00|4453|4444|4453|4444|4453.4|4444.4|4452.5|4443.5|0
1734472500000|2024-12-17 21:55:00|4453.1|4444.1|4452.3|4443.3|4453.1|4444.1|4452.3|4443.3|0
1734472800000|2024-12-17 22:00:00|4452.5|4443.5|4452.3|4443.3|4452.5|4443.5|4452.3|4443.3|0
1734473100000|2024-12-17 22:05:00|4452.5|4443.5|4452.4|4443.4|4452.5|4443.5|4452.4|4443.4|0
1734473700000|2024-12-17 22:15:00|4452.3|4443.3|4452.3|4443.3|4452.3|4443.3|4452.3|4443.3|0
1734474000000|2024-12-17 22:20:00|4452.4|4443.4|4452.4|4443.4|4452.4|4443.4|4452.4|4443.4|0
1734474300000|2024-12-17 22:25:00|4452.6|4443.6|4452.7|4443.7|4452.7|4443.7|4452.6|4443.6|0
1734474600000|2024-12-17 22:30:00|4452.5|4443.5|4452.7|4443.7|4452.7|4443.7|4452.5|4443.5|0
1734474900000|2024-12-17 22:35:00|4452.8|4443.8|4452.7|4443.7|4452.8|4443.8|4452.7|4443.7|0
1734475200000|2024-12-17 22:40:00|4452.6|4443.6|4452.3|4443.3|4452.6|4443.6|4452.2|4443.2|0
1734475500000|2024-12-17 22:45:00|4452.4|4443.4|4452.4|4443.4|4452.5|4443.5|4452.3|4443.3|0
1734475800000|2024-12-17 22:50:00|4452.5|4443.5|4452.5|4443.5|4452.6|4443.6|4452.5|4443.5|0
1734476100000|2024-12-17 22:55:00|4452.6|4443.6|4452.8|4443.8|4453|4444|4452.5|4443.5|0
1734476400000|2024-12-17 23:00:00|4453.2|4444.2|4446|4437|4453.4|4444.4|4446|4437|0
1734476700000|2024-12-17 23:05:00|4446.1|4437.1|4448.8|4439.8|4448.9|4439.9|4446.1|4437.1|0
1734477000000|2024-12-17 23:10:00|4448.9|4439.9|4448.4|4439.4|4449.2|4440.2|4448.2|4439.2|0
1734477300000|2024-12-17 23:15:00|4448.5|4439.5|4449.3|4440.3|4449.7|4440.7|4448.2|4439.2|0
1734477600000|2024-12-17 23:20:00|4449.2|4440.2|4448.9|4439.9|4449.3|4440.3|4448.6|4439.6|0
1734477900000|2024-12-17 23:25:00|4448.8|4439.8|4449.7|4440.7|4449.7|4440.7|4448.6|4439.6|0
1734478200000|2024-12-17 23:30:00|4449.8|4440.8|4450.3|4441.3|4450.5|4441.5|4449.8|4440.8|0
1734478500000|2024-12-17 23:35:00|4450.4|4441.4|4450.9|4441.9|4451|4442|4450.3|4441.3|0
1734478800000|2024-12-17 23:40:00|4450.8|4441.8|4451.1|4442.1|4451.2|4442.2|4450.5|4441.5|0
1734479100000|2024-12-17 23:45:00|4451.2|4442.2|4451.7|4442.7|4452|4443|4451|4442|0
1734479400000|2024-12-17 23:50:00|4451.6|4442.6|4451.6|4442.6|4452|4443|4451.6|4442.6|0
1734479700000|2024-12-17 23:55:00|4451.7|4442.7|4451.2|4442.2|4451.7|4442.7|4451.2|4442.2|0
1734480000000|2024-12-18 00:00:00|4451.3|4442.3|4451.7|4442.7|4451.8|4442.8|4450.9|4441.9|0
1734480300000|2024-12-18 00:05:00|4451.6|4442.6|4453|4444|4453.1|4444.1|4451.6|4442.6|0
1734480600000|2024-12-18 00:10:00|4452.9|4443.9|4453.5|4444.5|4453.5|4444.5|4452.2|4443.2|0
1734480900000|2024-12-18 00:15:00|4453.4|4444.4|4452.4|4443.4|4453.4|4444.4|4452.4|4443.4|0
1734481200000|2024-12-18 00:20:00|4452.3|4443.3|4452.7|4443.7|4452.7|4443.7|4452|4443|0
1734481500000|2024-12-18 00:25:00|4452.6|4443.6|4452.6|4443.6|4452.8|4443.8|4452.5|4443.5|0
1734481800000|2024-12-18 00:30:00|4452.5|4443.5|4452.3|4443.3|4452.6|4443.6|4452.3|4443.3|0
1734482100000|2024-12-18 00:35:00|4452.4|4443.4|4452.1|4443.1|4452.8|4443.8|4452|4443|0
1734482400000|2024-12-18 00:40:00|4452.3|4443.3|4453.9|4444.9|4453.9|4444.9|4452.1|4443.1|0
1734482700000|2024-12-18 00:45:00|4453.8|4444.8|4453.5|4444.5|4454|4445|4453.4|4444.4|0
1734483000000|2024-12-18 00:50:00|4453.6|4444.6|4453.9|4444.9|4454|4445|4453.6|4444.6|0
1734483300000|2024-12-18 00:55:00|4453.7|4444.7|4453.7|4444.7|4453.9|4444.9|4453.3|4444.3|0
1734483600000|2024-12-18 01:00:00|4453.8|4444.8|4454|4445|4454.3|4445.3|4453.7|4444.7|0
1734483900000|2024-12-18 01:05:00|4454.1|4445.1|4454.4|4445.4|4454.4|4445.4|4453.8|4444.8|0
1734484200000|2024-12-18 01:10:00|4454.3|4445.3|4457.9|4448.9|4458.1|4449.1|4454.2|4445.2|0
1734484500000|2024-12-18 01:15:00|4457.8|4448.8|4460.2|4456.2|4473.7|4469.7|4457.8|4448.8|331
1734484800000|2024-12-18 01:20:00|4459.7|4455.7|4453.2|4449.2|4466.7|4462.7|4453.2|4449.2|344
1734485100000|2024-12-18 01:25:00|4453.7|4449.7|4454.2|4450.2|4456.7|4452.7|4451.2|4447.2|291
1734485400000|2024-12-18 01:30:00|4451.2|4447.2|4449.7|4445.7|4461.2|4457.2|4447.2|4443.2|2136
1734485700000|2024-12-18 01:35:00|4450.2|4446.2|4439.2|4435.2|4454.2|4450.2|4435.2|4431.2|1362
1734486000000|2024-12-18 01:40:00|4439.7|4435.7|4453.7|4449.7|4453.7|4449.7|4438.2|4434.2|1435
1734486300000|2024-12-18 01:45:00|4453.2|4449.2|4456.2|4452.2|4466.2|4462.2|4448.2|4444.2|1537
1734486600000|2024-12-18 01:50:00|4457.2|4453.2|4465.2|4461.2|4468.2|4464.2|4451.2|4447.2|1261
1734486900000|2024-12-18 01:55:00|4466.2|4462.2|4456.7|4452.7|4469.2|4465.2|4455.2|4451.2|971
1734487200000|2024-12-18 02:00:00|4457.2|4453.2|4450.7|4446.7|4459.2|4455.2|4442.2|4438.2|1221
1734487500000|2024-12-18 02:05:00|4451.2|4447.2|4451.2|4447.2|4467.2|4463.2|4446.2|4442.2|1027
1734487800000|2024-12-18 02:10:00|4450.7|4446.7|4451.2|4447.2|4451.2|4447.2|4442.2|4438.2|653
1734488100000|2024-12-18 02:15:00|4452.2|4448.2|4444.7|4440.7|4453.2|4449.2|4442.7|4438.7|378
1734488400000|2024-12-18 02:20:00|4444.2|4440.2|4453.6|4449.6|4455.6|4451.6|4444.2|4440.2|357
1734488700000|2024-12-18 02:25:00|4454.6|4450.6|4454.6|4450.6|4458.6|4454.6|4452.6|4448.6|432
1734489000000|2024-12-18 02:30:00|4454.1|4450.1|4452.1|4448.1|4462.6|4458.6|4451.6|4447.6|582
1734489300000|2024-12-18 02:35:00|4451.6|4447.6|4458.6|4454.6|4462.1|4458.1|4451.6|4447.6|374
1734489600000|2024-12-18 02:40:00|4459.1|4455.1|4464.6|4460.6|4464.6|4460.6|4456.1|4452.1|371
1734489900000|2024-12-18 02:45:00|4464.1|4460.1|4460.6|4456.6|4466.6|4462.6|4454.6|4450.6|389
1734490200000|2024-12-18 02:50:00|4461.6|4457.6|4456.6|4452.6|4462.6|4458.6|4455.6|4451.6|281
1734490500000|2024-12-18 02:55:00|4456.1|4452.1|4457.6|4453.6|4458.6|4454.6|4453.6|4449.6|172
1734490800000|2024-12-18 03:00:00|4458.6|4454.6|4458.1|4454.1|4459.6|4455.6|4452.1|4448.1|240
1734491100000|2024-12-18 03:05:00|4458.6|4454.6|4448.6|4444.6|4459.6|4455.6|4445.6|4441.6|446
1734491400000|2024-12-18 03:10:00|4448.1|4444.1|4448.6|4444.6|4451.6|4447.6|4439.6|4435.6|978
1734491700000|2024-12-18 03:15:00|4449.1|4445.1|4455.6|4451.6|4457.6|4453.6|4448.6|4444.6|487
1734492000000|2024-12-18 03:20:00|4454.6|4450.6|4456.6|4452.6|4458.6|4454.6|4454.1|4450.1|398
1734492300000|2024-12-18 03:25:00|4456.1|4452.1|4455.6|4451.6|4457.6|4453.6|4452.6|4448.6|286
1734492600000|2024-12-18 03:30:00|4455.1|4451.1|4447.1|4443.1|4455.6|4451.6|4447.1|4443.1|211
1734492900000|2024-12-18 03:35:00|4447.6|4443.6|4453.1|4449.1|4453.6|4449.6|4447.6|4443.6|143
1734493200000|2024-12-18 03:40:00|4453.6|4449.6|4448.1|4444.1|4454.1|4450.1|4447.6|4443.6|147
1734493500000|2024-12-18 03:45:00|4447.6|4443.6|4449.6|4445.6|4451.1|4447.1|4447.6|4443.6|119
1734493800000|2024-12-18 03:50:00|4450.6|4446.6|4449.6|4445.6|4451.6|4447.6|4447.6|4443.6|290
1734494100000|2024-12-18 03:55:00|4448.6|4444.6|4452.1|4448.1|4452.6|4448.6|4448.1|4444.1|331
1734494400000|2024-12-18 04:00:00|4450.9|4441.9|4451.5|4442.5|4451.5|4442.5|4450.8|4441.8|0
1734494700000|2024-12-18 04:05:00|4451.4|4442.4|4451|4442|4451.5|4442.5|4450.9|4441.9|0
1734495000000|2024-12-18 04:10:00|4451.1|4442.1|4451|4442|4451.1|4442.1|4450.8|4441.8|0
1734495300000|2024-12-18 04:15:00|4451.1|4442.1|4451.5|4442.5|4451.5|4442.5|4451.1|4442.1|0
1734495600000|2024-12-18 04:20:00|4451.6|4442.6|4452.4|4443.4|4452.5|4443.5|4451.6|4442.6|0
1734495900000|2024-12-18 04:25:00|4452.5|4443.5|4452.8|4443.8|4452.8|4443.8|4452.3|4443.3|0
1734496200000|2024-12-18 04:30:00|4452.9|4443.9|4453.7|4444.7|4453.7|4444.7|4452.7|4443.7|0
1734496500000|2024-12-18 04:35:00|4453.6|4444.6|4453.7|4444.7|4453.9|4444.9|4453.5|4444.5|0
1734496800000|2024-12-18 04:40:00|4453.8|4444.8|4453.7|4444.7|4454|4445|4453.5|4444.5|0
1734497100000|2024-12-18 04:45:00|4453.6|4444.6|4453.4|4444.4|4453.6|4444.6|4453.3|4444.3|0
1734497400000|2024-12-18 04:50:00|4453.5|4444.5|4453.6|4444.6|4453.9|4444.9|4453.5|4444.5|0
1734497700000|2024-12-18 04:55:00|4453.7|4444.7|4453.7|4444.7|4453.7|4444.7|4453.6|4444.6|14
1734498000000|2024-12-18 05:00:00|4453.6|4444.6|4456.1|4452.1|4459.6|4455.6|4445.6|4441.6|682
1734498300000|2024-12-18 05:05:00|4456.6|4452.6|4461.6|4457.6|4461.6|4457.6|4455.1|4451.1|404
1734498600000|2024-12-18 05:10:00|4461.1|4457.1|4473.6|4469.6|4475.6|4471.6|4458.6|4454.6|856
1734498900000|2024-12-18 05:15:00|4474.1|4470.1|4472.6|4468.6|4476.6|4472.6|4469.6|4465.6|642
1734499200000|2024-12-18 05:20:00|4473.1|4469.1|4482.1|4478.1|4494.1|4490.1|4472.1|4468.1|1548
1734499500000|2024-12-18 05:25:00|4481.6|4477.6|4482.1|4478.1|4483.6|4479.6|4473.6|4469.6|803
1734499800000|2024-12-18 05:30:00|4481.6|4477.6|4464.6|4460.6|4484.6|4480.6|4463.6|4459.6|1068
1734500100000|2024-12-18 05:35:00|4465.1|4461.1|4463.1|4459.1|4468.1|4464.1|4460.6|4456.6|482
1734500400000|2024-12-18 05:40:00|4462.6|4458.6|4465.6|4461.6|4466.6|4462.6|4460.6|4456.6|249
1734500700000|2024-12-18 05:45:00|4465.1|4461.1|4468.6|4464.6|4473.6|4469.6|4464.6|4460.6|258
1734501000000|2024-12-18 05:50:00|4469.1|4465.1|4471.6|4467.6|4472.6|4468.6|4467.6|4463.6|220
1734501300000|2024-12-18 05:55:00|4472.1|4468.1|4461.6|4457.6|4476.1|4472.1|4459.6|4455.6|527
1734501600000|2024-12-18 06:00:00|4460.6|4456.6|4458.6|4454.6|4464.1|4460.1|4456.6|4452.6|398
1734501900000|2024-12-18 06:05:00|4458.1|4454.1|4465.6|4461.6|4465.6|4461.6|4456.6|4452.6|211
1734502200000|2024-12-18 06:10:00|4466.1|4462.1|4469.1|4465.1|4469.6|4465.6|4463.6|4459.6|246
1734502500000|2024-12-18 06:15:00|4469.6|4465.6|4475.1|4471.1|4475.6|4471.6|4467.6|4463.6|422
1734502800000|2024-12-18 06:20:00|4474.6|4470.6|4474.6|4470.6|4476.6|4472.6|4472.1|4468.1|274
1734503100000|2024-12-18 06:25:00|4475.6|4471.6|4471.1|4467.1|4475.6|4471.6|4468.6|4464.6|247
1734503400000|2024-12-18 06:30:00|4470.6|4466.6|4463.6|4459.6|4472.1|4468.1|4462.6|4458.6|307
1734503700000|2024-12-18 06:35:00|4463.1|4459.1|4460.6|4456.6|4464.1|4460.1|4458.6|4454.6|359
1734504000000|2024-12-18 06:40:00|4461.1|4457.1|4460.6|4456.6|4467.6|4463.6|4460.6|4456.6|364
1734504300000|2024-12-18 06:45:00|4461.6|4457.6|4462.6|4458.6|4463.6|4459.6|4458.6|4454.6|248
1734504600000|2024-12-18 06:50:00|4463.1|4459.1|4468.6|4464.6|4469.6|4465.6|4462.6|4458.6|349
1734504900000|2024-12-18 06:55:00|4468.1|4464.1|4472.6|4468.6|4472.6|4468.6|4467.1|4463.1|303
1734505200000|2024-12-18 07:00:00|4473.6|4469.6|4476.6|4472.6|4477.6|4473.6|4470.6|4466.6|339
1734505500000|2024-12-18 07:05:00|4477.6|4473.6|4475.1|4471.1|4477.6|4473.6|4472.6|4468.6|307
1734505800000|2024-12-18 07:10:00|4475.6|4471.6|4484.6|4480.6|4486.6|4482.6|4475.1|4471.1|1598
1734506100000|2024-12-18 07:15:00|4483.6|4479.6|4481.6|4477.6|4485.6|4481.6|4480.6|4476.6|772
1734506400000|2024-12-18 07:20:00|4480.6|4476.6|4478.6|4474.6|4481.6|4477.6|4478.1|4474.1|915
1734506700000|2024-12-18 07:25:00|4477.6|4473.6|4475.6|4471.6|4478.6|4474.6|4475.6|4471.6|402
1734507000000|2024-12-18 07:30:00|4476.1|4472.1|4469.6|4465.6|4478.6|4474.6|4469.6|4465.6|732
1734507300000|2024-12-18 07:35:00|4470.1|4466.1|4470.6|4466.6|4472.6|4468.6|4470.1|4466.1|240
1734507600000|2024-12-18 07:40:00|4471.6|4467.6|4473.6|4469.6|4476.6|4472.6|4471.6|4467.6|455
1734507900000|2024-12-18 07:45:00|4473.1|4469.1|4466.6|4462.6|4473.1|4469.1|4466.6|4462.6|529
1734508200000|2024-12-18 07:50:00|4466.1|4462.1|4465.6|4461.6|4468.1|4464.1|4464.6|4460.6|439
1734508500000|2024-12-18 07:55:00|4466.1|4462.1|4467.1|4463.1|4469.6|4465.6|4465.6|4461.6|484
1734508800000|2024-12-18 08:00:00|4466.1|4462.1|4470.6|4466.6|4470.6|4466.6|4461.6|4457.6|1148
1734509100000|2024-12-18 08:05:00|4470.1|4466.1|4476.1|4472.1|4477.6|4473.6|4468.6|4464.6|1828
1734509400000|2024-12-18 08:10:00|4476.6|4472.6|4466.6|4462.6|4477.1|4473.1|4465.6|4461.6|1171
1734509700000|2024-12-18 08:15:00|4465.6|4461.6|4466.6|4462.6|4467.1|4463.1|4464.6|4460.6|784
1734510000000|2024-12-18 08:20:00|4466.1|4462.1|4460.6|4456.6|4467.1|4463.1|4460.1|4456.1|880
1734510300000|2024-12-18 08:25:00|4460.1|4456.1|4459.6|4455.6|4463.6|4459.6|4458.1|4454.1|1037
1734510600000|2024-12-18 08:30:00|4461.2|4452.2|4462.2|4453.2|4462.4|4453.4|4461|4452|0
1734510900000|2024-12-18 08:35:00|4462.1|4453.1|4461.5|4452.5|4462.2|4453.2|4461.4|4452.4|0
1734511200000|2024-12-18 08:40:00|4461.4|4452.4|4460.9|4451.9|4461.7|4452.7|4460.6|4451.6|0
1734511500000|2024-12-18 08:45:00|4460.8|4451.8|4461.8|4452.8|4461.9|4452.9|4460.7|4451.7|0
1734511800000|2024-12-18 08:50:00|4461.7|4452.7|4460|4451|4461.7|4452.7|4460|4451|0
1734512100000|2024-12-18 08:55:00|4460.1|4451.1|4460.8|4451.8|4461.6|4452.6|4459.9|4450.9|0
1734512400000|2024-12-18 09:00:00|4460.7|4451.7|4460.9|4451.9|4461.1|4452.1|4460.1|4451.1|0
1734512700000|2024-12-18 09:05:00|4461|4452|4460.3|4451.3|4461.2|4452.2|4460|4451|0
1734513000000|2024-12-18 09:10:00|4460.4|4451.4|4462|4453|4462|4453|4460.3|4451.3|0
1734513300000|2024-12-18 09:15:00|4464.6|4458.6|4463.6|4457.6|4470.6|4464.6|4462.1|4456.1|255
1734513600000|2024-12-18 09:20:00|4463.1|4457.1|4458.6|4452.6|4464.6|4458.6|4457.6|4451.6|164
1734513900000|2024-12-18 09:25:00|4459.1|4453.1|4451.6|4445.6|4459.6|4453.6|4450.1|4444.1|173
1734514200000|2024-12-18 09:30:00|4451.1|4445.1|4449.6|4443.6|4453.6|4447.6|4447.6|4441.6|94
1734514500000|2024-12-18 09:35:00|4449.1|4443.1|4444.1|4438.1|4450.6|4444.6|4441.6|4435.6|102
1734514800000|2024-12-18 09:40:00|4444.6|4438.6|4449.1|4443.1|4451.1|4445.1|4444.6|4438.6|33
1734515100000|2024-12-18 09:45:00|4449.6|4443.6|4452.6|4446.6|4454.6|4448.6|4449.6|4443.6|37
1734515400000|2024-12-18 09:50:00|4453.1|4447.1|4454.1|4448.1|4455.6|4449.6|4452.1|4446.1|16
1734515700000|2024-12-18 09:55:00|4454.6|4448.6|4456.1|4450.1|4456.6|4450.6|4454.1|4448.1|5
1734516000000|2024-12-18 10:00:00|4456.6|4450.6|4453.6|4447.6|4456.6|4450.6|4452.6|4446.6|47
1734516300000|2024-12-18 10:05:00|4454.1|4448.1|4451.6|4445.6|4454.1|4448.1|4447.1|4441.1|155
1734516600000|2024-12-18 10:10:00|4452.1|4446.1|4455.1|4449.1|4455.6|4449.6|4451.6|4445.6|15
1734516900000|2024-12-18 10:15:00|4456.1|4448.1|4455.1|4447.1|4457.1|4450.1|4453.1|4446.1|251
1734517200000|2024-12-18 10:20:00|4456.1|4448.1|4455.1|4448.1|4457.1|4450.1|4455.1|4447.1|86
1734517500000|2024-12-18 10:25:00|4456.1|4449.1|4456.1|4449.1|4458.1|4450.1|4455.1|4448.1|14
1734517800000|2024-12-18 10:30:00|4457.1|4450.1|4456.1|4449.1|4458.1|4451.1|4456.1|4449.1|27
1734518100000|2024-12-18 10:35:00|4457.1|4450.1|4457.1|4450.1|4458.1|4450.1|4456.1|4449.1|2
1734518400000|2024-12-18 10:40:00|4456.1|4449.1|4459.1|4452.1|4460.1|4453.1|4456.1|4449.1|18
1734518700000|2024-12-18 10:45:00|4460.1|4451.1|4460.1|4452.1|4460.1|4453.1|4458.1|4451.1|7
1734519000000|2024-12-18 10:50:00|4459.1|4453.1|4459.1|4452.1|4460.1|4453.1|4459.1|4452.1|110
1734519300000|2024-12-18 10:55:00|4460.1|4453.1|4460.1|4452.1|4460.1|4453.1|4458.1|4451.1|19
1734519600000|2024-12-18 11:00:00|4459.1|4453.1|4460.1|4453.1|4460.1|4453.1|4459.1|4452.1|2
1734519900000|2024-12-18 11:05:00|4461.1|4454.1|4461.1|4454.1|4461.1|4454.1|4459.1|4452.1|2
1734520200000|2024-12-18 11:10:00|4460.1|4453.1|4460.1|4453.1|4461.1|4454.1|4459.1|4452.1|34
1734520500000|2024-12-18 11:15:00|4461.1|4454.1|4460.1|4453.1|4462.1|4455.1|4459.1|4452.1|102
1734520800000|2024-12-18 11:20:00|4459.1|4452.1|4458.1|4451.1|4461.1|4454.1|4458.1|4451.1|51
1734521100000|2024-12-18 11:25:00|4459.1|4452.1|4458.1|4451.1|4459.1|4452.1|4458.1|4450.1|5
1734521400000|2024-12-18 11:30:00|4459.1|4450.1|4457.1|4449.1|4459.1|4451.1|4455.1|4448.1|10
1734521700000|2024-12-18 11:35:00|4456.1|4448.1|4457.1|4450.1|4458.1|4450.1|4456.1|4448.1|6
1734522000000|2024-12-18 11:40:00|4456.1|4449.1|4457.1|4449.1|4458.1|4450.1|4456.1|4448.1|7
1734522300000|2024-12-18 11:45:00|4456.1|4450.1|4456.1|4449.1|4458.1|4451.1|4456.1|4449.1|3
1734522600000|2024-12-18 11:50:00|4455.1|4448.1|4455.1|4448.1|4456.1|4448.1|4453.1|4446.1|43
1734522900000|2024-12-18 11:55:00|4456.1|4447.1|4454.1|4447.1|4456.1|4448.1|4453.1|4446.1|24
1734523200000|2024-12-18 12:00:00|4455.1|4446.1|4455.1|4448.1|4456.1|4448.1|4454.1|4446.1|42
1734523500000|2024-12-18 12:05:00|4456.1|4447.1|4456.1|4448.1|4457.1|4450.1|4455.1|4447.1|19
1734523800000|2024-12-18 12:10:00|4457.1|4449.1|4457.1|4449.1|4457.1|4449.1|4456.1|4449.1|0
1734524100000|2024-12-18 12:15:00|4458.1|4450.1|4459.1|4452.1|4460.1|4453.1|4458.1|4450.1|15
1734524400000|2024-12-18 12:20:00|4460.1|4451.1|4460.1|4453.1|4460.1|4453.1|4458.1|4451.1|12
1734524700000|2024-12-18 12:25:00|4461.1|4452.1|4458.1|4450.1|4461.1|4453.1|4458.1|4450.1|18
1734525000000|2024-12-18 12:30:00|4457.1|4449.1|4457.1|4450.1|4458.1|4450.1|4457.1|4449.1|2
1734525300000|2024-12-18 12:35:00|4458.1|4449.1|4457.1|4449.1|4458.1|4451.1|4456.1|4449.1|15
1734525600000|2024-12-18 12:40:00|4456.1|4450.1|4456.1|4448.1|4456.1|4450.1|4455.1|4448.1|2
1734525900000|2024-12-18 12:45:00|4457.1|4449.1|4458.1|4450.1|4458.1|4451.1|4457.1|4448.1|10
1734526200000|2024-12-18 12:50:00|4457.1|4451.1|4457.1|4450.1|4458.1|4451.1|4457.1|4450.1|1
1734526500000|2024-12-18 12:55:00|4458.1|4451.1|4455.1|4448.1|4459.1|4452.1|4454.1|4447.1|13
1734526800000|2024-12-18 13:00:00|4456.1|4447.1|4455.1|4447.1|4456.1|4448.1|4452.1|4445.1|28
1734527100000|2024-12-18 13:05:00|4454.1|4446.1|4456.1|4449.1|4457.1|4449.1|4454.1|4446.1|7
1734527400000|2024-12-18 13:10:00|4455.1|4448.1|4458.1|4450.1|4458.1|4451.1|4455.1|4448.1|0
1734527700000|2024-12-18 13:15:00|4457.1|4449.1|4457.1|4449.1|4458.1|4449.1|4455.1|4448.1|26
1734528000000|2024-12-18 13:20:00|4456.1|4448.1|4456.1|4449.1|4456.1|4449.1|4455.1|4447.1|2
1734528300000|2024-12-18 13:25:00|4457.1|4450.1|4456.1|4448.1|4457.1|4450.1|4455.1|4448.1|4
1734528600000|2024-12-18 13:30:00|4455.1|4447.1|4454.1|4447.1|4456.1|4448.1|4453.1|4445.1|11
1734528900000|2024-12-18 13:35:00|4455.1|4446.1|4455.1|4448.1|4455.1|4448.1|4453.1|4446.1|2
1734529200000|2024-12-18 13:40:00|4454.1|4447.1|4452.1|4445.1|4455.1|4448.1|4452.1|4445.1|10
1734529500000|2024-12-18 13:45:00|4451.1|4444.1|4452.1|4444.1|4452.1|4445.1|4450.1|4443.1|27
1734529800000|2024-12-18 13:50:00|4451.1|4445.1|4452.1|4445.1|4452.1|4445.1|4451.1|4444.1|4
1734530100000|2024-12-18 13:55:00|4451.1|4444.1|4451.6|4445.6|4454.1|4446.1|4451.1|4444.1|8
1734530400000|2024-12-18 14:00:00|4451.1|4445.1|4448.6|4442.6|4452.6|4446.6|4447.6|4441.6|40
1734530700000|2024-12-18 14:05:00|4449.6|4443.6|4451.1|4445.1|4451.6|4445.6|4448.6|4442.6|44
1734531000000|2024-12-18 14:10:00|4451.6|4445.6|4451.1|4445.1|4452.1|4446.1|4450.6|4444.6|9
1734531300000|2024-12-18 14:15:00|4451.6|4445.6|4452.6|4446.6|4452.6|4446.6|4451.6|4445.6|15
1734531600000|2024-12-18 14:20:00|4452.1|4446.1|4449.6|4443.6|4452.6|4446.6|4449.6|4443.6|12
1734531900000|2024-12-18 14:25:00|4449.1|4443.1|4447.6|4441.6|4449.6|4443.6|4447.1|4441.1|24
1734532200000|2024-12-18 14:30:00|4448.1|4442.1|4454.1|4448.1|4459.6|4453.6|4447.1|4441.1|644
1734532500000|2024-12-18 14:35:00|4454.6|4448.6|4467.6|4461.6|4470.6|4464.6|4452.6|4446.6|614
1734532800000|2024-12-18 14:40:00|4468.1|4462.1|4458.1|4452.1|4468.6|4462.6|4457.6|4451.6|249
1734533100000|2024-12-18 14:45:00|4457.6|4451.6|4457.6|4451.6|4461.6|4455.6|4456.6|4450.6|50
1734533400000|2024-12-18 14:50:00|4457.1|4451.1|4448.6|4442.6|4459.6|4453.6|4448.1|4442.1|120
1734533700000|2024-12-18 14:55:00|4449.1|4443.1|4443.6|4437.6|4449.6|4443.6|4440.1|4434.1|234
1734534000000|2024-12-18 15:00:00|4444.1|4438.1|4445.6|4439.6|4446.6|4440.6|4440.6|4434.6|108
1734534300000|2024-12-18 15:05:00|4445.1|4439.1|4446.1|4440.1|4450.1|4444.1|4445.1|4439.1|154
1734534600000|2024-12-18 15:10:00|4445.6|4439.6|4452.6|4446.6|4453.6|4447.6|4445.1|4439.1|54
1734534900000|2024-12-18 15:15:00|4453.1|4447.1|4453.1|4447.1|4454.1|4448.1|4451.6|4445.6|25
1734535200000|2024-12-18 15:20:00|4453.6|4447.6|4457.6|4451.6|4459.1|4453.1|4453.6|4447.6|49
1734535500000|2024-12-18 15:25:00|4457.1|4451.1|4459.6|4453.6|4460.6|4454.6|4454.6|4448.6|82
1734535800000|2024-12-18 15:30:00|4460.1|4454.1|4459.6|4453.6|4461.6|4455.6|4456.6|4450.6|35
1734536100000|2024-12-18 15:35:00|4460.1|4454.1|4459.6|4453.6|4462.1|4456.1|4459.1|4453.1|33
1734536400000|2024-12-18 15:40:00|4459.1|4453.1|4458.1|4452.1|4459.6|4453.6|4453.6|4447.6|73
1734536700000|2024-12-18 15:45:00|4457.6|4451.6|4456.6|4450.6|4457.6|4451.6|4452.6|4446.6|60
1734537000000|2024-12-18 15:50:00|4457.6|4451.6|4456.6|4450.6|4459.6|4453.6|4456.1|4450.1|33
1734537300000|2024-12-18 15:55:00|4456.1|4450.1|4459.1|4453.1|4460.6|4454.6|4454.6|4448.6|81
1734537600000|2024-12-18 16:00:00|4458.6|4452.6|4453.1|4447.1|4459.6|4453.6|4452.1|4446.1|33
1734537900000|2024-12-18 16:05:00|4452.6|4446.6|4454.6|4448.6|4455.6|4449.6|4451.6|4445.6|94
1734538200000|2024-12-18 16:10:00|4454.1|4448.1|4458.1|4452.1|4458.6|4452.6|4453.6|4447.6|45
1734538500000|2024-12-18 16:15:00|4458.6|4452.6|4456.6|4450.6|4458.6|4452.6|4455.6|4449.6|40
1734538800000|2024-12-18 16:20:00|4457.1|4451.1|4456.6|4450.6|4459.1|4453.1|4454.6|4448.6|43
1734539100000|2024-12-18 16:25:00|4457.1|4451.1|4456.6|4450.6|4457.6|4451.6|4454.6|4448.6|21
1734539400000|2024-12-18 16:30:00|4457.1|4451.1|4453.1|4447.1|4457.6|4451.6|4451.6|4445.6|19
1734539700000|2024-12-18 16:35:00|4452.6|4446.6|4452.6|4446.6|4453.6|4447.6|4451.6|4445.6|14
1734540000000|2024-12-18 16:40:00|4452.1|4446.1|4450.1|4444.1|4452.6|4446.6|4449.6|4443.6|25
1734540300000|2024-12-18 16:45:00|4450.6|4444.6|4448.1|4442.1|4451.6|4445.6|4447.6|4441.6|17
1734540600000|2024-12-18 16:50:00|4447.6|4441.6|4450.6|4444.6|4451.6|4445.6|4447.6|4441.6|17
1734540900000|2024-12-18 16:55:00|4450.1|4444.1|4451.6|4445.6|4452.1|4446.1|4448.6|4442.6|6
1734541200000|2024-12-18 17:00:00|4452.1|4446.1|4453.6|4447.6|4453.6|4447.6|4451.1|4445.1|5
1734541500000|2024-12-18 17:05:00|4453.1|4447.1|4448.6|4442.6|4453.6|4447.6|4448.6|4442.6|9
1734541800000|2024-12-18 17:10:00|4449.6|4443.6|4448.1|4442.1|4449.6|4443.6|4447.6|4441.6|10
1734542100000|2024-12-18 17:15:00|4447.6|4441.6|4452.6|4446.6|4453.6|4447.6|4447.6|4441.6|5
1734542400000|2024-12-18 17:20:00|4453.1|4447.1|4454.1|4448.1|4454.6|4448.6|4451.1|4445.1|10
1734542700000|2024-12-18 17:25:00|4453.6|4447.6|4453.6|4447.6|4454.6|4448.6|4453.6|4447.6|4
1734543000000|2024-12-18 17:30:00|4454.1|4448.1|4453.6|4447.6|4454.1|4448.1|4451.6|4445.6|10
1734543300000|2024-12-18 17:35:00|4454.1|4448.1|4450.6|4444.6|4455.1|4449.1|4450.6|4444.6|8
1734543600000|2024-12-18 17:40:00|4451.1|4445.1|4450.6|4444.6|4451.6|4445.6|4450.1|4444.1|2
1734543900000|2024-12-18 17:45:00|4451.1|4445.1|4451.1|4445.1|4451.6|4445.6|4449.6|4443.6|59
1734544200000|2024-12-18 17:50:00|4451.6|4445.6|4452.6|4446.6|4453.6|4447.6|4450.6|4444.6|16
1734544500000|2024-12-18 17:55:00|4453.1|4447.1|4453.1|4447.1|4454.1|4448.1|4452.6|4446.6|15
1734544800000|2024-12-18 18:00:00|4453.6|4447.6|4452.6|4446.6|4453.6|4447.6|4450.6|4444.6|20
1734545100000|2024-12-18 18:05:00|4453.1|4447.1|4454.1|4448.1|4454.1|4448.1|4451.1|4445.1|1
1734545400000|2024-12-18 18:10:00|4453.6|4447.6|4454.1|4448.1|4455.6|4449.6|4453.6|4447.6|5
1734545700000|2024-12-18 18:15:00|4454.6|4448.6|4454.6|4448.6|4455.6|4449.6|4453.6|4447.6|22
1734546000000|2024-12-18 18:20:00|4455.1|4449.1|4454.1|4448.1|4456.1|4450.1|4453.6|4447.6|61
1734546300000|2024-12-18 18:25:00|4454.6|4448.6|4453.1|4447.1|4455.6|4449.6|4452.6|4446.6|65
1734546600000|2024-12-18 18:30:00|4453.6|4447.6|4454.6|4448.6|4454.6|4448.6|4452.6|4446.6|76
1734546900000|2024-12-18 18:35:00|4454.1|4448.1|4453.1|4447.1|4454.6|4448.6|4452.6|4446.6|53
1734547200000|2024-12-18 18:40:00|4452.6|4446.6|4451.6|4445.6|4453.6|4447.6|4450.6|4444.6|72
1734547500000|2024-12-18 18:45:00|4452.1|4446.1|4452.6|4446.6|4453.6|4447.6|4452.1|4446.1|67
1734547800000|2024-12-18 18:50:00|4453.1|4447.1|4454.6|4448.6|4455.1|4449.1|4452.6|4446.6|106
1734548100000|2024-12-18 18:55:00|4455.1|4449.1|4458|4449|4458.1|4450.6|4454.1|4448.1|152
1734548400000|2024-12-18 19:00:00|4458.1|4449.1|4447.7|4438.7|4458.1|4449.1|4446.5|4437.5|0
1734548700000|2024-12-18 19:05:00|4447.6|4438.6|4437.3|4428.3|4447.7|4438.7|4437.1|4428.1|0
1734549000000|2024-12-18 19:10:00|4437.4|4428.4|4434.5|4425.5|4438.8|4429.8|4434.5|4425.5|0
1734549300000|2024-12-18 19:15:00|4434.6|4425.6|4427.5|4418.5|4434.9|4425.9|4425.5|4416.5|0
1734549600000|2024-12-18 19:20:00|4427.6|4418.6|4432.7|4423.7|4433.3|4424.3|4427.6|4418.6|0
1734549900000|2024-12-18 19:25:00|4432.6|4423.6|4426.4|4417.4|4434|4425|4426.3|4417.3|0
1734550200000|2024-12-18 19:30:00|4426.5|4417.5|4431.7|4422.7|4433.6|4424.6|4423.5|4414.5|0
1734550500000|2024-12-18 19:35:00|4431.8|4422.8|4421.9|4412.9|4432.2|4423.2|4419.5|4410.5|0
1734550800000|2024-12-18 19:40:00|4421.8|4412.8|4416.7|4407.7|4424.4|4415.4|4416.1|4407.1|0
1734551100000|2024-12-18 19:45:00|4416.6|4407.6|4415.4|4406.4|4418|4409|4411.6|4402.6|0
1734551400000|2024-12-18 19:50:00|4415.5|4406.5|4411.1|4402.1|4415.8|4406.8|4409.9|4400.9|0
1734551700000|2024-12-18 19:55:00|4411|4402|4403.4|4394.4|4411.2|4402.2|4403.1|4394.1|0
1734552000000|2024-12-18 20:00:00|4403.5|4394.5|4403.5|4394.5|4406.9|4397.9|4403.1|4394.1|0
1734552300000|2024-12-18 20:05:00|4403.4|4394.4|4405.1|4396.1|4406.8|4397.8|4401.1|4392.1|0
1734552600000|2024-12-18 20:10:00|4405.2|4396.2|4402.9|4393.9|4405.2|4396.2|4401.1|4392.1|0
1734552900000|2024-12-18 20:15:00|4402.8|4393.8|4393.7|4384.7|4403.2|4394.2|4391.8|4382.8|0
1734553200000|2024-12-18 20:20:00|4393.9|4384.9|4398.9|4389.9|4402.4|4393.4|4393.4|4384.4|0
1734553500000|2024-12-18 20:25:00|4399|4390|4389.8|4380.8|4399.1|4390.1|4389.5|4380.5|0
1734553800000|2024-12-18 20:30:00|4389.9|4380.9|4384.7|4375.7|4392|4383|4383.7|4374.7|0
1734554100000|2024-12-18 20:35:00|4384.8|4375.8|4375.6|4366.6|4384.8|4375.8|4375.4|4366.4|0
1734554400000|2024-12-18 20:40:00|4375.5|4366.5|4368|4359|4375.5|4366.5|4366.9|4357.9|0
1734554700000|2024-12-18 20:45:00|4367.9|4358.9|4380.1|4371.1|4380.1|4371.1|4367.2|4358.2|0
1734555000000|2024-12-18 20:50:00|4380.3|4371.3|4385|4376|4386.2|4377.2|4379.9|4370.9|0
1734555300000|2024-12-18 20:55:00|4384.6|4375.6|4371.5|4362.5|4384.7|4375.7|4367.5|4358.5|0
1734555600000|2024-12-18 21:00:00|4371.3|4362.3|4360.5|4351.5|4373.5|4364.5|4355.3|4346.3|0
1734555900000|2024-12-18 21:05:00|4360.7|4351.7|4354.8|4345.8|4360.7|4351.7|4352.5|4343.5|0
1734556200000|2024-12-18 21:10:00|4355|4346|4364.8|4355.8|4365.6|4356.6|4352.6|4343.6|0
1734556500000|2024-12-18 21:15:00|4364.9|4355.9|4363.7|4354.7|4369.6|4360.6|4360.6|4351.6|0
1734556800000|2024-12-18 21:20:00|4363.9|4354.9|4370.4|4361.4|4370.6|4361.6|4363.9|4354.9|0
1734557100000|2024-12-18 21:25:00|4370.3|4361.3|4369.5|4360.5|4370.7|4361.7|4363.5|4354.5|0
1734557400000|2024-12-18 21:30:00|4369.6|4360.6|4367.9|4358.9|4371.4|4362.4|4367.2|4358.2|0
1734557700000|2024-12-18 21:35:00|4367.8|4358.8|4367.5|4358.5|4369.6|4360.6|4364.9|4355.9|0
1734558000000|2024-12-18 21:40:00|4367.4|4358.4|4366|4357|4367.6|4358.6|4364.3|4355.3|0
1734558300000|2024-12-18 21:45:00|4366.6|4357.6|4370.3|4361.3|4371.2|4362.2|4366.6|4357.6|0
1734558600000|2024-12-18 21:50:00|4370.2|4361.2|4371.2|4362.2|4371.9|4362.9|4368.8|4359.8|0
1734558900000|2024-12-18 21:55:00|4371.3|4362.3|4369.8|4360.8|4371.8|4362.8|4368.7|4359.7|0
1734559200000|2024-12-18 22:00:00|4369.9|4360.9|4370.2|4361.2|4370.3|4361.3|4369.3|4360.3|0
1734559500000|2024-12-18 22:05:00|4370.3|4361.3|4370.8|4361.8|4371.2|4362.2|4369.6|4360.6|0
1734559800000|2024-12-18 22:10:00|4370.9|4361.9|4371|4362|4371.2|4362.2|4370.5|4361.5|0
1734560100000|2024-12-18 22:15:00|4370.9|4361.9|4373.7|4364.7|4373.7|4364.7|4370.5|4361.5|0
1734560400000|2024-12-18 22:20:00|4373.6|4364.6|4373.6|4364.6|4374|4365|4373.3|4364.3|0
1734560700000|2024-12-18 22:25:00|4373.5|4364.5|4373.4|4364.4|4373.7|4364.7|4373.3|4364.3|0
1734561000000|2024-12-18 22:30:00|4373.3|4364.3|4373.3|4364.3|4373.4|4364.4|4373.3|4364.3|0
1734561300000|2024-12-18 22:35:00|4373.4|4364.4|4373.5|4364.5|4373.6|4364.6|4373.4|4364.4|0
1734561600000|2024-12-18 22:40:00|4373.6|4364.6|4373.4|4364.4|4373.9|4364.9|4373.4|4364.4|0
1734561900000|2024-12-18 22:45:00|4373.3|4364.3|4374.1|4365.1|4374.1|4365.1|4373.3|4364.3|0
1734562200000|2024-12-18 22:50:00|4374.2|4365.2|4374|4365|4374.2|4365.2|4374|4365|0
1734562500000|2024-12-18 22:55:00|4374.1|4365.1|4375.1|4366.1|4375.3|4366.3|4374.1|4365.1|0
1734562800000|2024-12-18 23:00:00|4376.7|4367.7|4377.2|4368.2|4377.7|4368.7|4372|4363|0
1734563100000|2024-12-18 23:05:00|4377.1|4368.1|4376|4367|4377.9|4368.9|4375.9|4366.9|0
1734563400000|2024-12-18 23:10:00|4375.9|4366.9|4377.4|4368.4|4377.9|4368.9|4375.4|4366.4|0
1734563700000|2024-12-18 23:15:00|4377.3|4368.3|4377|4368|4377.7|4368.7|4375.7|4366.7|0
1734564000000|2024-12-18 23:20:00|4377.2|4368.2|4377|4368|4377.5|4368.5|4376.8|4367.8|0
1734564300000|2024-12-18 23:25:00|4377.1|4368.1|4379.8|4370.8|4379.9|4370.9|4376.8|4367.8|0
1734564600000|2024-12-18 23:30:00|4379.7|4370.7|4377.9|4368.9|4379.9|4370.9|4377.4|4368.4|0
1734564900000|2024-12-18 23:35:00|4377.8|4368.8|4374.9|4365.9|4377.9|4368.9|4374.6|4365.6|0
1734565200000|2024-12-18 23:40:00|4374.7|4365.7|4373.4|4364.4|4375.6|4366.6|4371.3|4362.3|0
1734565500000|2024-12-18 23:45:00|4373.3|4364.3|4373.8|4364.8|4375.3|4366.3|4372.6|4363.6|0
1734565800000|2024-12-18 23:50:00|4373.7|4364.7|4373.6|4364.6|4374.4|4365.4|4372.7|4363.7|0
1734566100000|2024-12-18 23:55:00|4373.5|4364.5|4372.7|4363.7|4374|4365|4372.3|4363.3|0
1734566400000|2024-12-19 00:00:00|4372.8|4363.8|4374|4365|4374.9|4365.9|4372.8|4363.8|0
1734566700000|2024-12-19 00:05:00|4374.1|4365.1|4373.5|4364.5|4374.3|4365.3|4372.5|4363.5|0
1734567000000|2024-12-19 00:10:00|4373.6|4364.6|4373.9|4364.9|4374.2|4365.2|4372.7|4363.7|0
1734567300000|2024-12-19 00:15:00|4374|4365|4375|4366|4375.5|4366.5|4373.8|4364.8|0
1734567600000|2024-12-19 00:20:00|4374.9|4365.9|4374.9|4365.9|4375.4|4366.4|4373.7|4364.7|0
1734567900000|2024-12-19 00:25:00|4375|4366|4378.4|4369.4|4378.7|4369.7|4374.9|4365.9|0
1734568200000|2024-12-19 00:30:00|4378.3|4369.3|4377.9|4368.9|4379.2|4370.2|4376.9|4367.9|0
1734568500000|2024-12-19 00:35:00|4378|4369|4378|4369|4378.9|4369.9|4377.7|4368.7|0
1734568800000|2024-12-19 00:40:00|4377.9|4368.9|4378.3|4369.3|4379.1|4370.1|4377.6|4368.6|0
1734569100000|2024-12-19 00:45:00|4378.2|4369.2|4377.8|4368.8|4378.6|4369.6|4377.7|4368.7|0
1734569400000|2024-12-19 00:50:00|4377.7|4368.7|4377.8|4368.8|4377.9|4368.9|4376.7|4367.7|0
1734569700000|2024-12-19 00:55:00|4377.7|4368.7|4396.3|4387.3|4396.3|4387.3|4377.5|4368.5|0
1734570000000|2024-12-19 01:00:00|4396.2|4387.2|4397.1|4388.1|4397.6|4388.6|4396.1|4387.1|0
1734570300000|2024-12-19 01:05:00|4397.2|4388.2|4398.6|4389.6|4398.6|4389.6|4397.2|4388.2|0
1734570600000|2024-12-19 01:10:00|4398.8|4389.8|4398|4389|4398.8|4389.8|4397.8|4388.8|0
1734570900000|2024-12-19 01:15:00|4397.7|4388.7|4392.7|4388.7|4397.7|4392.7|4364.2|4360.2|1018
1734571200000|2024-12-19 01:20:00|4393.2|4389.2|4411.7|4407.7|4412.2|4408.2|4392.2|4388.2|810
1734571500000|2024-12-19 01:25:00|4412.2|4408.2|4400.2|4396.2|4412.2|4408.2|4400.2|4396.2|473
1734571800000|2024-12-19 01:30:00|4399.2|4395.2|4399.2|4395.2|4410.2|4406.2|4390.7|4386.7|3461
1734572100000|2024-12-19 01:35:00|4398.7|4394.7|4413.7|4409.7|4420.2|4416.2|4395.2|4391.2|2144
1734572400000|2024-12-19 01:40:00|4413.2|4409.2|4420.2|4416.2|4425.2|4421.2|4403.2|4399.2|1658
1734572700000|2024-12-19 01:45:00|4419.2|4415.2|4426.2|4422.2|4426.7|4422.7|4410.2|4406.2|1038
1734573000000|2024-12-19 01:50:00|4425.2|4421.2|4423.2|4419.2|4431.2|4427.2|4418.7|4414.7|1052
1734573300000|2024-12-19 01:55:00|4422.2|4418.2|4421.2|4417.2|4430.2|4426.2|4416.2|4412.2|794
1734573600000|2024-12-19 02:00:00|4420.2|4416.2|4410.7|4406.7|4420.2|4416.2|4406.7|4402.7|1287
1734573900000|2024-12-19 02:05:00|4410.2|4406.2|4408.7|4404.7|4417.2|4413.2|4407.2|4403.2|805
1734574200000|2024-12-19 02:10:00|4409.2|4405.2|4404.2|4400.2|4420.7|4416.7|4402.2|4398.2|1811
1734574500000|2024-12-19 02:15:00|4404.7|4400.7|4411.2|4407.2|4412.2|4408.2|4404.2|4400.2|802
1734574800000|2024-12-19 02:20:00|4410.2|4406.2|4412.2|4408.2|4414.2|4410.2|4403.2|4399.2|639
1734575100000|2024-12-19 02:25:00|4411.7|4407.7|4400.2|4396.2|4411.7|4407.7|4399.2|4395.2|761
1734575400000|2024-12-19 02:30:00|4400.7|4396.7|4398.7|4394.7|4409.7|4405.7|4396.2|4392.2|1590
1734575700000|2024-12-19 02:35:00|4399.2|4395.2|4408.2|4404.2|4409.2|4405.2|4390.2|4386.2|2544
1734576000000|2024-12-19 02:40:00|4407.7|4403.7|4402.2|4398.2|4410.2|4406.2|4396.2|4392.2|820
1734576300000|2024-12-19 02:45:00|4402.7|4398.7|4410.7|4406.7|4412.2|4408.2|4402.2|4398.2|2079
1734576600000|2024-12-19 02:50:00|4411.2|4407.2|4407.2|4403.2|4412.2|4408.2|4404.2|4400.2|678
1734576900000|2024-12-19 02:55:00|4407.7|4403.7|4402.2|4398.2|4409.2|4405.2|4401.2|4397.2|476
1734577200000|2024-12-19 03:00:00|4401.7|4397.7|4401.2|4397.2|4405.2|4401.2|4399.2|4395.2|686
1734577500000|2024-12-19 03:05:00|4401.7|4397.7|4403.2|4399.2|4409.7|4405.7|4398.2|4394.2|663
1734577800000|2024-12-19 03:10:00|4402.7|4398.7|4401.7|4397.7|4408.2|4404.2|4399.7|4395.7|361
1734578100000|2024-12-19 03:15:00|4402.2|4398.2|4400.2|4396.2|4403.7|4399.7|4395.7|4391.7|668
1734578400000|2024-12-19 03:20:00|4400.7|4396.7|4404.7|4400.7|4409.7|4405.7|4398.2|4394.2|691
1734578700000|2024-12-19 03:25:00|4405.2|4401.2|4408.2|4404.2|4411.2|4407.2|4405.2|4401.2|406
1734579000000|2024-12-19 03:30:00|4408.7|4404.7|4413.2|4409.2|4416.2|4412.2|4406.2|4402.2|273
1734579300000|2024-12-19 03:35:00|4413.7|4409.7|4413.2|4409.2|4416.2|4412.2|4412.2|4408.2|1653
1734579600000|2024-12-19 03:40:00|4413.7|4409.7|4408.2|4404.2|4413.7|4409.7|4407.7|4403.7|103
1734579900000|2024-12-19 03:45:00|4408.7|4404.7|4408.2|4404.2|4411.2|4407.2|4408.2|4404.2|117
1734580200000|2024-12-19 03:50:00|4408.7|4404.7|4410.2|4406.2|4411.2|4407.2|4408.2|4404.2|53
1734580500000|2024-12-19 03:55:00|4410.7|4406.7|4413.2|4409.2|4415.2|4411.2|4410.7|4406.7|127
1734580800000|2024-12-19 04:00:00|4414.7|4405.7|4413.8|4404.8|4415.2|4406.2|4413.6|4404.6|0
1734581100000|2024-12-19 04:05:00|4413.9|4404.9|4414.9|4405.9|4415|4406|4413.5|4404.5|0
1734581400000|2024-12-19 04:10:00|4415.1|4406.1|4414.8|4405.8|4415.3|4406.3|4414.5|4405.5|0
1734581700000|2024-12-19 04:15:00|4414.7|4405.7|4415.6|4406.6|4415.8|4406.8|4414.6|4405.6|0
1734582000000|2024-12-19 04:20:00|4415.7|4406.7|4415.5|4406.5|4416|4407|4415.1|4406.1|0
1734582300000|2024-12-19 04:25:00|4415.4|4406.4|4415.5|4406.5|4415.9|4406.9|4415.1|4406.1|0
1734582600000|2024-12-19 04:30:00|4415.4|4406.4|4416|4407|4416.1|4407.1|4415.2|4406.2|0
1734582900000|2024-12-19 04:35:00|4415.9|4406.9|4414.6|4405.6|4416|4407|4414.5|4405.5|0
1734583200000|2024-12-19 04:40:00|4414.7|4405.7|4413.4|4404.4|4414.7|4405.7|4413.1|4404.1|0
1734583500000|2024-12-19 04:45:00|4413.3|4404.3|4413.5|4404.5|4413.9|4404.9|4413.2|4404.2|0
1734583800000|2024-12-19 04:50:00|4413.6|4404.6|4414.7|4405.7|4414.7|4405.7|4413.6|4404.6|0
1734584100000|2024-12-19 04:55:00|4414.5|4405.5|4414.3|4405.3|4414.5|4405.5|4414.2|4405.2|0
1734584400000|2024-12-19 05:00:00|4412.2|4408.2|4409.2|4405.2|4421.2|4417.2|4408.7|4404.7|1167
1734584700000|2024-12-19 05:05:00|4408.2|4404.2|4429.2|4425.2|4435.7|4431.7|4408.2|4404.2|1033
1734585000000|2024-12-19 05:10:00|4429.7|4425.7|4437.2|4433.2|4440.2|4436.2|4425.7|4421.7|824
1734585300000|2024-12-19 05:15:00|4437.7|4433.7|4424.2|4420.2|4438.2|4434.2|4422.7|4418.7|641
1734585600000|2024-12-19 05:20:00|4424.7|4420.7|4433.7|4429.7|4436.7|4432.7|4421.7|4417.7|301
1734585900000|2024-12-19 05:25:00|4434.2|4430.2|4435.2|4431.2|4436.2|4432.2|4429.2|4425.2|503
1734586200000|2024-12-19 05:30:00|4434.7|4430.7|4436.2|4432.2|4438.2|4434.2|4430.2|4426.2|453
1734586500000|2024-12-19 05:35:00|4436.7|4432.7|4439.2|4435.2|4441.7|4437.7|4435.2|4431.2|949
1734586800000|2024-12-19 05:40:00|4440.2|4436.2|4435.2|4431.2|4441.2|4437.2|4434.2|4430.2|438
1734587100000|2024-12-19 05:45:00|4434.7|4430.7|4428.7|4424.7|4439.2|4435.2|4428.2|4424.2|327
1734587400000|2024-12-19 05:50:00|4429.2|4425.2|4432.2|4428.2|4436.2|4432.2|4428.2|4424.2|258
1734587700000|2024-12-19 05:55:00|4431.7|4427.7|4425.2|4421.2|4435.2|4431.2|4424.7|4420.7|514
1734588000000|2024-12-19 06:00:00|4425.7|4421.7|4423.2|4419.2|4426.2|4422.2|4421.7|4417.7|703
1734588300000|2024-12-19 06:05:00|4422.7|4418.7|4430.7|4426.7|4431.7|4427.7|4422.2|4418.2|328
1734588600000|2024-12-19 06:10:00|4431.2|4427.2|4438.2|4434.2|4453.7|4449.7|4430.7|4426.7|1506
1734588900000|2024-12-19 06:15:00|4437.7|4433.7|4449.2|4445.2|4457.2|4453.2|4437.7|4433.7|898
1734589200000|2024-12-19 06:20:00|4449.7|4445.7|4463.2|4459.2|4463.7|4459.7|4449.7|4445.7|968
1734589500000|2024-12-19 06:25:00|4463.7|4459.7|4451.7|4447.7|4464.2|4460.2|4451.2|4447.2|873
1734589800000|2024-12-19 06:30:00|4451.2|4447.2|4437.2|4433.2|4460.2|4456.2|4436.2|4432.2|1011
1734590100000|2024-12-19 06:35:00|4438.2|4434.2|4442.2|4438.2|4443.2|4439.2|4437.7|4433.7|730
1734590400000|2024-12-19 06:40:00|4442.7|4438.7|4442.7|4438.7|4443.2|4439.2|4435.2|4431.2|562
1734590700000|2024-12-19 06:45:00|4443.2|4439.2|4446.7|4442.7|4447.2|4443.2|4439.2|4435.2|568
1734591000000|2024-12-19 06:50:00|4446.2|4442.2|4455.7|4451.7|4459.2|4455.2|4445.2|4441.2|831
1734591300000|2024-12-19 06:55:00|4456.2|4452.2|4464.2|4460.2|4464.7|4460.7|4455.2|4451.2|873
1734591600000|2024-12-19 07:00:00|4463.2|4459.2|4462.2|4458.2|4466.2|4462.2|4458.2|4454.2|544
1734591900000|2024-12-19 07:05:00|4461.2|4457.2|4456.2|4452.2|4474.2|4470.2|4456.2|4452.2|765
1734592200000|2024-12-19 07:10:00|4455.2|4451.2|4449.2|4445.2|4457.2|4453.2|4444.7|4440.7|845
1734592500000|2024-12-19 07:15:00|4448.2|4444.2|4455.2|4451.2|4455.2|4451.2|4446.2|4442.2|568
1734592800000|2024-12-19 07:20:00|4454.7|4450.7|4455.2|4451.2|4455.7|4451.7|4449.7|4445.7|376
1734593100000|2024-12-19 07:25:00|4454.2|4450.2|4458.2|4454.2|4458.2|4454.2|4453.2|4449.2|313
1734593400000|2024-12-19 07:30:00|4457.7|4453.7|4446.7|4442.7|4458.2|4454.2|4444.2|4440.2|443
1734593700000|2024-12-19 07:35:00|4447.2|4443.2|4449.2|4445.2|4451.2|4447.2|4446.2|4442.2|358
1734594000000|2024-12-19 07:40:00|4448.7|4444.7|4443.2|4439.2|4450.2|4446.2|4440.2|4436.2|514
1734594300000|2024-12-19 07:45:00|4442.7|4438.7|4441.2|4437.2|4446.2|4442.2|4441.2|4437.2|680
1734594600000|2024-12-19 07:50:00|4440.2|4436.2|4439.2|4435.2|4440.7|4436.7|4436.2|4432.2|557
1734594900000|2024-12-19 07:55:00|4438.2|4434.2|4440.2|4436.2|4444.2|4440.2|4438.2|4434.2|708
1734595200000|2024-12-19 08:00:00|4438.7|4434.7|4440.2|4436.2|4441.2|4437.2|4434.7|4430.7|912
1734595500000|2024-12-19 08:05:00|4439.7|4435.7|4444.2|4440.2|4444.2|4440.2|4436.2|4432.2|1556
1734595800000|2024-12-19 08:10:00|4443.7|4439.7|4443.2|4439.2|4443.7|4439.7|4439.7|4435.7|445
1734596100000|2024-12-19 08:15:00|4443.7|4439.7|4444.2|4440.2|4446.2|4442.2|4442.2|4438.2|604
1734596400000|2024-12-19 08:20:00|4444.7|4440.7|4443.2|4439.2|4447.2|4443.2|4443.2|4439.2|431
1734596700000|2024-12-19 08:25:00|4442.2|4438.2|4440.7|4436.7|4444.2|4440.2|4439.2|4435.2|1156
1734597000000|2024-12-19 08:30:00|4444.5|4435.5|4445.2|4436.2|4446.9|4437.9|4443.6|4434.6|1
1734597300000|2024-12-19 08:35:00|4445.3|4436.3|4447.3|4438.3|4447.7|4438.7|4445.3|4436.3|0
1734597600000|2024-12-19 08:40:00|4447.5|4438.5|4446.8|4437.8|4447.6|4438.6|4445.8|4436.8|0
1734597900000|2024-12-19 08:45:00|4446.9|4437.9|4447.2|4438.2|4447.9|4438.9|4446.5|4437.5|0
1734598200000|2024-12-19 08:50:00|4447.1|4438.1|4447.6|4438.6|4448.2|4439.2|4446.5|4437.5|0
1734598500000|2024-12-19 08:55:00|4447.7|4438.7|4448.6|4439.6|4449.1|4440.1|4447.3|4438.3|0
1734598800000|2024-12-19 09:00:00|4448.5|4439.5|4448.2|4439.2|4449.4|4440.4|4447.9|4438.9|0
1734599100000|2024-12-19 09:05:00|4448.3|4439.3|4447.1|4438.1|4448.7|4439.7|4446.8|4437.8|0
1734599400000|2024-12-19 09:10:00|4446.9|4437.9|4446.5|4437.5|4447.8|4438.8|4446|4437|0
1734599700000|2024-12-19 09:15:00|4449.7|4443.7|4443.2|4437.2|4450.2|4444.2|4442.2|4436.2|274
1734600000000|2024-12-19 09:20:00|4442.7|4436.7|4439.7|4433.7|4442.7|4436.7|4438.7|4432.7|47
1734600300000|2024-12-19 09:25:00|4439.2|4433.2|4446.7|4440.7|4447.2|4441.2|4439.2|4433.2|21
1734600600000|2024-12-19 09:30:00|4446.2|4440.2|4449.2|4443.2|4451.2|4445.2|4446.2|4440.2|15
1734600900000|2024-12-19 09:35:00|4448.7|4442.7|4452.2|4446.2|4453.2|4447.2|4448.7|4442.7|16
1734601200000|2024-12-19 09:40:00|4451.7|4445.7|4452.2|4446.2|4456.2|4450.2|4451.7|4445.7|22
1734601500000|2024-12-19 09:45:00|4451.7|4445.7|4446.2|4440.2|4451.7|4445.7|4445.7|4439.7|16
1734601800000|2024-12-19 09:50:00|4445.7|4439.7|4444.7|4438.7|4446.2|4440.2|4442.7|4436.7|299
1734602100000|2024-12-19 09:55:00|4444.2|4438.2|4442.7|4436.7|4444.7|4438.7|4439.7|4433.7|11
1734602400000|2024-12-19 10:00:00|4442.2|4436.2|4441.2|4435.2|4445.2|4439.2|4440.2|4434.2|6
1734602700000|2024-12-19 10:05:00|4440.7|4434.7|4442.2|4436.2|4442.2|4436.2|4440.7|4434.7|21
1734603000000|2024-12-19 10:10:00|4441.7|4435.7|4443.2|4437.2|4443.2|4437.2|4440.2|4434.2|22
1734603300000|2024-12-19 10:15:00|4443.7|4436.7|4443.7|4436.7|4443.7|4436.7|4441.7|4434.7|169
1734603600000|2024-12-19 10:20:00|4444.7|4435.7|4443.7|4436.7|4444.7|4436.7|4441.7|4434.7|50
1734603900000|2024-12-19 10:25:00|4442.7|4435.7|4441.7|4434.7|4444.7|4436.7|4441.7|4434.7|9
1734604200000|2024-12-19 10:30:00|4440.7|4433.7|4440.7|4432.7|4441.7|4434.7|4439.7|4432.7|8
1734604500000|2024-12-19 10:35:00|4439.7|4431.7|4436.7|4429.7|4439.7|4431.7|4434.7|4426.7|115
1734604800000|2024-12-19 10:40:00|4437.7|4430.7|4438.7|4431.7|4439.7|4432.7|4436.7|4429.7|10
1734605100000|2024-12-19 10:45:00|4439.7|4430.7|4439.7|4432.7|4441.7|4434.7|4437.7|4429.7|19
1734605400000|2024-12-19 10:50:00|4440.7|4431.7|4438.7|4431.7|4440.7|4433.7|4437.7|4430.7|17
1734605700000|2024-12-19 10:55:00|4437.7|4430.7|4435.7|4427.7|4438.7|4431.7|4433.7|4425.7|10
1734606000000|2024-12-19 11:00:00|4436.7|4428.7|4437.7|4429.7|4438.7|4431.7|4434.7|4427.7|23
1734606300000|2024-12-19 11:05:00|4436.7|4430.7|4437.7|4430.7|4439.7|4432.7|4436.7|4429.7|3
1734606600000|2024-12-19 11:10:00|4438.7|4429.7|4437.7|4430.7|4438.7|4430.7|4437.7|4429.7|0
1734606900000|2024-12-19 11:15:00|4436.7|4429.7|4438.7|4430.7|4438.7|4430.7|4435.7|4428.7|6
1734607200000|2024-12-19 11:20:00|4437.7|4429.7|4436.7|4428.7|4437.7|4429.7|4433.7|4425.7|32
1734607500000|2024-12-19 11:25:00|4435.7|4427.7|4435.7|4428.7|4436.7|4428.7|4434.7|4427.7|3
1734607800000|2024-12-19 11:30:00|4434.7|4427.7|4435.7|4428.7|4435.7|4428.7|4433.7|4426.7|10
1734608100000|2024-12-19 11:35:00|4434.7|4427.7|4435.7|4428.7|4436.7|4429.7|4434.7|4427.7|22
1734608400000|2024-12-19 11:40:00|4436.7|4429.7|4433.7|4426.7|4437.7|4429.7|4433.7|4426.7|10
1734608700000|2024-12-19 11:45:00|4434.7|4427.7|4435.7|4428.7|4435.7|4428.7|4433.7|4426.7|14
1734609000000|2024-12-19 11:50:00|4436.7|4427.7|4434.7|4426.7|4436.7|4429.7|4433.7|4426.7|3
1734609300000|2024-12-19 11:55:00|4433.7|4427.7|4437.7|4430.7|4438.7|4431.7|4433.7|4426.7|42
1734609600000|2024-12-19 12:00:00|4438.7|4429.7|4441.7|4434.7|4443.7|4435.7|4436.7|4429.7|47
1734609900000|2024-12-19 12:05:00|4440.7|4433.7|4442.7|4434.7|4444.7|4436.7|4440.7|4433.7|11
1734610200000|2024-12-19 12:10:00|4441.7|4433.7|4442.7|4434.7|4443.7|4436.7|4441.7|4433.7|3
1734610500000|2024-12-19 12:15:00|4443.7|4435.7|4443.7|4435.7|4443.7|4436.7|4442.7|4435.7|0
1734610800000|2024-12-19 12:20:00|4442.7|4436.7|4440.7|4433.7|4443.7|4436.7|4440.7|4432.7|15
1734611100000|2024-12-19 12:25:00|4441.7|4432.7|4438.7|4430.7|4441.7|4433.7|4436.7|4429.7|11
1734611400000|2024-12-19 12:30:00|4437.7|4429.7|4437.7|4429.7|4438.7|4430.7|4436.7|4428.7|1
1734611700000|2024-12-19 12:35:00|4436.7|4430.7|4435.7|4428.7|4437.7|4430.7|4435.7|4428.7|4
1734612000000|2024-12-19 12:40:00|4434.7|4427.7|4435.7|4428.7|4436.7|4429.7|4434.7|4427.7|13
1734612300000|2024-12-19 12:45:00|4436.7|4429.7|4436.7|4429.7|4438.7|4431.7|4435.7|4428.7|12
1734612600000|2024-12-19 12:50:00|4435.7|4428.7|4436.7|4429.7|4437.7|4430.7|4435.7|4427.7|8
1734612900000|2024-12-19 12:55:00|4435.7|4428.7|4439.7|4431.7|4439.7|4431.7|4435.7|4428.7|22
1734613200000|2024-12-19 13:00:00|4438.7|4432.7|4438.7|4431.7|4441.7|4433.7|4438.7|4431.7|61
1734613500000|2024-12-19 13:05:00|4437.7|4430.7|4437.7|4430.7|4437.7|4430.7|4435.7|4428.7|87
1734613800000|2024-12-19 13:10:00|4438.7|4431.7|4438.7|4431.7|4438.7|4431.7|4436.7|4429.7|17
1734614100000|2024-12-19 13:15:00|4439.7|4432.7|4439.7|4431.7|4440.7|4432.7|4438.7|4430.7|1
1734614400000|2024-12-19 13:20:00|4438.7|4432.7|4442.7|4435.7|4443.7|4435.7|4438.7|4431.7|147
1734614700000|2024-12-19 13:25:00|4441.7|4434.7|4442.7|4434.7|4444.7|4436.7|4441.7|4431.7|62
1734615000000|2024-12-19 13:30:00|4441.7|4435.7|4442.7|4435.7|4443.7|4436.7|4439.7|4431.7|34
1734615300000|2024-12-19 13:35:00|4441.7|4434.7|4440.7|4433.7|4442.7|4435.7|4439.7|4431.7|12
1734615600000|2024-12-19 13:40:00|4441.7|4432.7|4439.7|4432.7|4441.7|4433.7|4438.7|4431.7|5
1734615900000|2024-12-19 13:45:00|4440.7|4431.7|4439.7|4432.7|4441.7|4434.7|4438.7|4431.7|13
1734616200000|2024-12-19 13:50:00|4438.7|4431.7|4437.7|4430.7|4438.7|4431.7|4434.7|4427.7|9
1734616500000|2024-12-19 13:55:00|4436.7|4429.7|4434.7|4428.7|4437.7|4429.7|4434.2|4427.7|16
1734616800000|2024-12-19 14:00:00|4434.2|4428.2|4436.2|4430.2|4438.2|4432.2|4433.2|4427.2|34
1734617100000|2024-12-19 14:05:00|4435.7|4429.7|4438.2|4432.2|4439.2|4433.2|4435.7|4429.7|4
1734617400000|2024-12-19 14:10:00|4437.7|4431.7|4439.2|4433.2|4440.2|4434.2|4436.7|4430.7|6
1734617700000|2024-12-19 14:15:00|4439.7|4433.7|4438.2|4432.2|4439.7|4433.7|4437.2|4431.2|16
1734618000000|2024-12-19 14:20:00|4438.7|4432.7|4438.2|4432.2|4439.2|4433.2|4437.7|4431.7|7
1734618300000|2024-12-19 14:25:00|4438.7|4432.7|4434.2|4428.2|4439.2|4433.2|4433.7|4427.7|19
1734618600000|2024-12-19 14:30:00|4432.7|4426.7|4440.2|4434.2|4446.7|4440.7|4429.7|4423.7|450
1734618900000|2024-12-19 14:35:00|4440.7|4434.7|4437.7|4431.7|4443.7|4437.7|4433.2|4427.2|170
1734619200000|2024-12-19 14:40:00|4437.2|4431.2|4438.7|4432.7|4440.2|4434.2|4435.2|4429.2|74
1734619500000|2024-12-19 14:45:00|4438.2|4432.2|4443.2|4437.2|4443.2|4437.2|4433.7|4427.7|103
1734619800000|2024-12-19 14:50:00|4443.7|4437.7|4445.2|4439.2|4448.2|4442.2|4441.2|4435.2|295
1734620100000|2024-12-19 14:55:00|4444.7|4438.7|4446.7|4440.7|4447.2|4441.2|4441.2|4435.2|60
1734620400000|2024-12-19 15:00:00|4447.2|4441.2|4444.2|4438.2|4447.7|4441.7|4443.7|4437.7|60
1734620700000|2024-12-19 15:05:00|4444.7|4438.7|4449.2|4443.2|4449.2|4443.2|4442.2|4436.2|97
1734621000000|2024-12-19 15:10:00|4448.7|4442.7|4454.2|4448.2|4457.2|4451.2|4446.7|4440.7|500
1734621300000|2024-12-19 15:15:00|4454.7|4448.7|4451.2|4445.2|4454.7|4448.7|4448.7|4442.7|96
1734621600000|2024-12-19 15:20:00|4450.7|4444.7|4440.2|4434.2|4451.2|4445.2|4440.2|4434.2|84
1734621900000|2024-12-19 15:25:00|4440.7|4434.7|4434.7|4428.7|4441.2|4435.2|4433.7|4427.7|247
1734622200000|2024-12-19 15:30:00|4435.2|4429.2|4432.7|4426.7|4436.2|4430.2|4431.2|4425.2|152
1734622500000|2024-12-19 15:35:00|4432.2|4426.2|4426.7|4420.7|4433.2|4427.2|4425.2|4419.2|170
1734622800000|2024-12-19 15:40:00|4426.2|4420.2|4434.7|4428.7|4435.2|4429.2|4426.2|4420.2|102
1734623100000|2024-12-19 15:45:00|4434.2|4428.2|4430.2|4424.2|4434.7|4428.7|4428.2|4422.2|35
1734623400000|2024-12-19 15:50:00|4430.7|4424.7|4432.2|4426.2|4433.2|4427.2|4429.2|4423.2|71
1734623700000|2024-12-19 15:55:00|4432.7|4426.7|4436.2|4430.2|4437.7|4431.7|4432.2|4426.2|79
1734624000000|2024-12-19 16:00:00|4435.7|4429.7|4433.2|4427.2|4438.2|4432.2|4433.2|4427.2|106
1734624300000|2024-12-19 16:05:00|4433.7|4427.7|4438.2|4432.2|4438.2|4432.2|4433.2|4427.2|47
1734624600000|2024-12-19 16:10:00|4438.7|4432.7|4434.2|4428.2|4439.2|4433.2|4433.2|4427.2|59
1734624900000|2024-12-19 16:15:00|4433.7|4427.7|4437.2|4431.2|4437.7|4431.7|4433.2|4427.2|43
1734625200000|2024-12-19 16:20:00|4436.7|4430.7|4435.7|4429.7|4438.2|4432.2|4435.2|4429.2|62
1734625500000|2024-12-19 16:25:00|4436.2|4430.2|4435.2|4429.2|4438.2|4432.2|4434.2|4428.2|21
1734625800000|2024-12-19 16:30:00|4435.7|4429.7|4436.2|4430.2|4436.2|4430.2|4432.2|4426.2|31
1734626100000|2024-12-19 16:35:00|4435.7|4429.7|4437.2|4431.2|4440.2|4434.2|4434.2|4428.2|27
1734626400000|2024-12-19 16:40:00|4436.7|4430.7|4438.7|4432.7|4439.2|4433.2|4435.7|4429.7|27
1734626700000|2024-12-19 16:45:00|4438.2|4432.2|4436.2|4430.2|4438.7|4432.7|4435.2|4429.2|19
1734627000000|2024-12-19 16:50:00|4435.7|4429.7|4431.7|4425.7|4437.2|4431.2|4431.2|4425.2|24
1734627300000|2024-12-19 16:55:00|4432.2|4426.2|4430.2|4424.2|4433.2|4427.2|4430.2|4424.2|24
1734627600000|2024-12-19 17:00:00|4430.7|4424.7|4430.2|4424.2|4431.2|4425.2|4429.2|4423.2|31
1734627900000|2024-12-19 17:05:00|4430.7|4424.7|4430.2|4424.2|4433.2|4427.2|4430.2|4424.2|28
1734628200000|2024-12-19 17:10:00|4430.7|4424.7|4428.7|4422.7|4431.2|4425.2|4428.2|4422.2|4
1734628500000|2024-12-19 17:15:00|4429.2|4423.2|4431.7|4425.7|4432.2|4426.2|4428.7|4422.7|3
1734628800000|2024-12-19 17:20:00|4431.2|4425.2|4430.2|4424.2|4431.2|4425.2|4428.2|4422.2|32
1734629100000|2024-12-19 17:25:00|4430.7|4424.7|4426.7|4420.7|4431.2|4425.2|4426.2|4420.2|49
1734629400000|2024-12-19 17:30:00|4427.2|4421.2|4426.2|4420.2|4427.7|4421.7|4425.2|4419.2|127
1734629700000|2024-12-19 17:35:00|4426.7|4420.7|4424.7|4418.7|4427.2|4421.2|4423.2|4417.2|186
1734630000000|2024-12-19 17:40:00|4425.2|4419.2|4424.2|4418.2|4425.7|4419.7|4423.2|4417.2|32
1734630300000|2024-12-19 17:45:00|4424.7|4418.7|4424.2|4418.2|4425.2|4419.2|4421.2|4415.2|44
1734630600000|2024-12-19 17:50:00|4423.2|4417.2|4424.2|4418.2|4425.2|4419.2|4421.2|4415.2|63
1734630900000|2024-12-19 17:55:00|4424.7|4418.7|4423.2|4417.2|4425.7|4419.7|4423.2|4417.2|75
1734631200000|2024-12-19 18:00:00|4422.7|4416.7|4417.2|4411.2|4423.2|4417.2|4416.7|4410.7|72
1734631500000|2024-12-19 18:05:00|4418.2|4412.2|4424.7|4418.7|4425.2|4419.2|4418.2|4412.2|53
1734631800000|2024-12-19 18:10:00|4424.2|4418.2|4426.2|4420.2|4427.2|4421.2|4424.2|4418.2|25
1734632100000|2024-12-19 18:15:00|4425.7|4419.7|4427.2|4421.2|4428.2|4422.2|4424.7|4418.7|25
1734632400000|2024-12-19 18:20:00|4426.7|4420.7|4428.2|4422.2|4429.2|4423.2|4426.2|4420.2|24
1734632700000|2024-12-19 18:25:00|4428.7|4422.7|4429.7|4423.7|4430.2|4424.2|4426.7|4420.7|34
1734633000000|2024-12-19 18:30:00|4430.2|4424.2|4430.2|4424.2|4431.2|4425.2|4428.2|4422.2|25
1734633300000|2024-12-19 18:35:00|4430.7|4424.7|4432.2|4426.2|4434.2|4428.2|4430.2|4424.2|27
1734633600000|2024-12-19 18:40:00|4432.7|4426.7|4431.7|4425.7|4434.2|4428.2|4431.2|4425.2|28
1734633900000|2024-12-19 18:45:00|4431.2|4425.2|4429.2|4423.2|4432.2|4426.2|4429.2|4423.2|22
1734634200000|2024-12-19 18:50:00|4428.7|4422.7|4425.2|4419.2|4430.2|4424.2|4424.2|4418.2|53
1734634500000|2024-12-19 18:55:00|4424.7|4418.7|4429.7|4420.7|4429.8|4422.2|4424.2|4418.2|96
1734634800000|2024-12-19 19:00:00|4429.6|4420.6|4428.2|4419.2|4429.8|4420.8|4428|4419|0
1734635100000|2024-12-19 19:05:00|4428.1|4419.1|4424.7|4415.7|4428.1|4419.1|4424.6|4415.6|0
1734635400000|2024-12-19 19:10:00|4424.8|4415.8|4422.2|4413.2|4424.8|4415.8|4422.1|4413.1|0
1734635700000|2024-12-19 19:15:00|4422.3|4413.3|4423.6|4414.6|4423.6|4414.6|4422|4413|0
1734636000000|2024-12-19 19:20:00|4423.5|4414.5|4425.2|4416.2|4425.3|4416.3|4422.8|4413.8|0
1734636300000|2024-12-19 19:25:00|4425.1|4416.1|4424.6|4415.6|4425.2|4416.2|4423.7|4414.7|0
1734636600000|2024-12-19 19:30:00|4424.7|4415.7|4422.8|4413.8|4424.7|4415.7|4422.2|4413.2|0
1734636900000|2024-12-19 19:35:00|4422.9|4413.9|4422.8|4413.8|4423.2|4414.2|4422.5|4413.5|0
1734637200000|2024-12-19 19:40:00|4422.7|4413.7|4422.7|4413.7|4423.3|4414.3|4422.3|4413.3|0
1734637500000|2024-12-19 19:45:00|4422.6|4413.6|4422.5|4413.5|4422.9|4413.9|4422.3|4413.3|0
1734637800000|2024-12-19 19:50:00|4422.6|4413.6|4422.6|4413.6|4423.9|4414.9|4422.5|4413.5|0
1734638100000|2024-12-19 19:55:00|4422.7|4413.7|4421.8|4412.8|4423.3|4414.3|4421.8|4412.8|0
1734638400000|2024-12-19 20:00:00|4421.9|4412.9|4421.4|4412.4|4422|4413|4420.8|4411.8|0
1734638700000|2024-12-19 20:05:00|4421.3|4412.3|4421.8|4412.8|4421.9|4412.9|4420.9|4411.9|0
1734639000000|2024-12-19 20:10:00|4421.7|4412.7|4421.9|4412.9|4422|4413|4420.9|4411.9|0
1734639300000|2024-12-19 20:15:00|4422|4413|4423.9|4414.9|4424.4|4415.4|4421.9|4412.9|0
1734639600000|2024-12-19 20:20:00|4423.8|4414.8|4419.8|4410.8|4423.9|4414.9|4418.5|4409.5|0
1734639900000|2024-12-19 20:25:00|4419.7|4410.7|4418.8|4409.8|4419.7|4410.7|4417.7|4408.7|0
1734640200000|2024-12-19 20:30:00|4418.9|4409.9|4416.7|4407.7|4419.2|4410.2|4416.6|4407.6|0
1734640500000|2024-12-19 20:35:00|4416.8|4407.8|4418.9|4409.9|4419.1|4410.1|4416|4407|0
1734640800000|2024-12-19 20:40:00|4418.8|4409.8|4418.6|4409.6|4419.6|4410.6|4418.3|4409.3|0
1734641100000|2024-12-19 20:45:00|4418.5|4409.5|4417.7|4408.7|4418.7|4409.7|4417.3|4408.3|0
1734641400000|2024-12-19 20:50:00|4417.3|4408.3|4415.8|4406.8|4419.3|4410.3|4414.9|4405.9|0
1734641700000|2024-12-19 20:55:00|4416.2|4407.2|4414.2|4405.2|4418.5|4409.5|4411.8|4402.8|0
1734642000000|2024-12-19 21:00:00|4414.4|4405.4|4416.7|4407.7|4417.1|4408.1|4412.9|4403.9|0
1734642300000|2024-12-19 21:05:00|4416.6|4407.6|4416.5|4407.5|4416.7|4407.7|4414.3|4405.3|0
1734642600000|2024-12-19 21:10:00|4416.4|4407.4|4413|4404|4416.7|4407.7|4412.8|4403.8|0
1734642900000|2024-12-19 21:15:00|4413.3|4404.3|4414.3|4405.3|4416.7|4407.7|4412.6|4403.6|0
1734643200000|2024-12-19 21:20:00|4414.4|4405.4|4415.7|4406.7|4417.1|4408.1|4414.4|4405.4|0
1734643500000|2024-12-19 21:25:00|4415.9|4406.9|4415.9|4406.9|4416.5|4407.5|4415.2|4406.2|0
1734643800000|2024-12-19 21:30:00|4415.8|4406.8|4417.4|4408.4|4417.7|4408.7|4415.5|4406.5|0
1734644100000|2024-12-19 21:35:00|4417.3|4408.3|4418.5|4409.5|4418.9|4409.9|4417.3|4408.3|0
1734644400000|2024-12-19 21:40:00|4418.6|4409.6|4418.3|4409.3|4418.9|4409.9|4417.4|4408.4|0
1734644700000|2024-12-19 21:45:00|4418.2|4409.2|4419|4410|4419|4410|4418.1|4409.1|0
1734645000000|2024-12-19 21:50:00|4418.9|4409.9|4418.1|4409.1|4419.1|4410.1|4417.9|4408.9|0
1734645300000|2024-12-19 21:55:00|4417.9|4408.9|4417.5|4408.5|4418.6|4409.6|4417.5|4408.5|0
1734645600000|2024-12-19 22:00:00|4417.8|4408.8|4418.1|4409.1|4418.1|4409.1|4417.8|4408.8|0
1734645900000|2024-12-19 22:05:00|4417.9|4408.9|4418.1|4409.1|4418.1|4409.1|4417.7|4408.7|0
1734646200000|2024-12-19 22:10:00|4418|4409|4418.1|4409.1|4418.4|4409.4|4418|4409|0
1734646500000|2024-12-19 22:15:00|4418.7|4409.7|4418.7|4409.7|4418.9|4409.9|4418.7|4409.7|0
1734646800000|2024-12-19 22:20:00|4418.8|4409.8|4418.8|4409.8|4418.8|4409.8|4418.7|4409.7|0
1734647100000|2024-12-19 22:25:00|4418.7|4409.7|4418.6|4409.6|4418.7|4409.7|4418.6|4409.6|0
1734647400000|2024-12-19 22:30:00|4418.5|4409.5|4418.3|4409.3|4418.8|4409.8|4418.3|4409.3|0
1734647700000|2024-12-19 22:35:00|4418.2|4409.2|4418.1|4409.1|4418.2|4409.2|4417.9|4408.9|0
1734648000000|2024-12-19 22:40:00|4418|4409|4418.4|4409.4|4418.4|4409.4|4418|4409|0
1734648300000|2024-12-19 22:45:00|4418.3|4409.3|4418|4409|4418.3|4409.3|4418|4409|0
1734648600000|2024-12-19 22:50:00|4418.1|4409.1|4418.1|4409.1|4418.2|4409.2|4417.8|4408.8|0
1734648900000|2024-12-19 22:55:00|4418.3|4409.3|4418.8|4409.8|4418.9|4409.9|4418.2|4409.2|0
1734649200000|2024-12-19 23:00:00|4419.3|4410.3|4417.9|4408.9|4419.8|4410.8|4417.5|4408.5|0
1734649500000|2024-12-19 23:05:00|4417.7|4408.7|4416.7|4407.7|4418.4|4409.4|4416.5|4407.5|0
1734649800000|2024-12-19 23:10:00|4416.8|4407.8|4417.3|4408.3|4417.6|4408.6|4416.7|4407.7|0
1734650100000|2024-12-19 23:15:00|4417.4|4408.4|4418.3|4409.3|4418.3|4409.3|4417.2|4408.2|0
1734650400000|2024-12-19 23:20:00|4418.2|4409.2|4417.9|4408.9|4419|4410|4417.5|4408.5|0
1734650700000|2024-12-19 23:25:00|4418.1|4409.1|4418.3|4409.3|4418.6|4409.6|4418|4409|0
1734651000000|2024-12-19 23:30:00|4418.4|4409.4|4418.4|4409.4|4418.7|4409.7|4416.9|4407.9|0
1734651300000|2024-12-19 23:35:00|4418.3|4409.3|4415.7|4406.7|4418.4|4409.4|4415.2|4406.2|0
1734651600000|2024-12-19 23:40:00|4415.6|4406.6|4415.7|4406.7|4415.9|4406.9|4414.1|4405.1|0
1734651900000|2024-12-19 23:45:00|4415.9|4406.9|4415|4406|4416.5|4407.5|4414.9|4405.9|0
1734652200000|2024-12-19 23:50:00|4414.9|4405.9|4414.9|4405.9|4415.7|4406.7|4414.8|4405.8|0
1734652500000|2024-12-19 23:55:00|4415.1|4406.1|4414.8|4405.8|4415.1|4406.1|4413.9|4404.9|0
1734652800000|2024-12-20 00:00:00|4414.9|4405.9|4414.8|4405.8|4416.5|4407.5|4414.8|4405.8|0
1734653100000|2024-12-20 00:05:00|4414.7|4405.7|4411.3|4402.3|4414.8|4405.8|4411.2|4402.2|0
1734653400000|2024-12-20 00:10:00|4411.4|4402.4|4411.5|4402.5|4412.5|4403.5|4410.1|4401.1|0
1734653700000|2024-12-20 00:15:00|4411.4|4402.4|4407.1|4398.1|4412|4403|4405.3|4396.3|0
1734654000000|2024-12-20 00:20:00|4407.3|4398.3|4406.6|4397.6|4408.2|4399.2|4406|4397|0
1734654300000|2024-12-20 00:25:00|4406.5|4397.5|4406.9|4397.9|4407.2|4398.2|4406.1|4397.1|0
1734654600000|2024-12-20 00:30:00|4407|4398|4408.2|4399.2|4408.6|4399.6|4406.9|4397.9|0
1734654900000|2024-12-20 00:35:00|4408.1|4399.1|4407.1|4398.1|4408.5|4399.5|4406.4|4397.4|0
1734655200000|2024-12-20 00:40:00|4406.9|4397.9|4411.4|4402.4|4411.8|4402.8|4404.4|4395.4|0
1734655500000|2024-12-20 00:45:00|4411.6|4402.6|4412.2|4403.2|4413|4404|4411.1|4402.1|0
1734655800000|2024-12-20 00:50:00|4412.1|4403.1|4410.1|4401.1|4412.6|4403.6|4409.8|4400.8|0
1734656100000|2024-12-20 00:55:00|4410.3|4401.3|4410.2|4401.2|4410.6|4401.6|4409.4|4400.4|0
1734656400000|2024-12-20 01:00:00|4410.3|4401.3|4411.5|4402.5|4411.9|4402.9|4410.1|4401.1|0
1734656700000|2024-12-20 01:05:00|4411.4|4402.4|4415.1|4406.1|4415.1|4406.1|4410.9|4401.9|0
1734657000000|2024-12-20 01:10:00|4415.2|4406.2|4417.1|4408.1|4417.3|4408.3|4415|4406|0
1734657300000|2024-12-20 01:15:00|4417|4408|4427.3|4423.3|4429.3|4425.3|4412.3|4407.8|310
1734657600000|2024-12-20 01:20:00|4427.8|4423.8|4436.8|4432.8|4438.3|4434.3|4424.8|4420.8|291
1734657900000|2024-12-20 01:25:00|4437.3|4433.3|4431.8|4427.8|4440.3|4436.3|4429.8|4425.8|409
1734658200000|2024-12-20 01:30:00|4432.8|4428.8|4451.3|4447.3|4456.8|4452.8|4428.3|4424.3|2684
1734658500000|2024-12-20 01:35:00|4449.8|4445.8|4453.3|4449.3|4463.3|4459.3|4440.3|4436.3|1906
1734658800000|2024-12-20 01:40:00|4453.8|4449.8|4447.8|4443.8|4455.8|4451.8|4440.8|4436.8|1099
1734659100000|2024-12-20 01:45:00|4448.3|4444.3|4449.3|4445.3|4459.8|4455.8|4445.3|4441.3|1110
1734659400000|2024-12-20 01:50:00|4449.8|4445.8|4464.8|4460.8|4474.8|4470.8|4446.8|4442.8|1358
1734659700000|2024-12-20 01:55:00|4465.8|4461.8|4453.8|4449.8|4467.8|4463.8|4450.8|4446.8|1090
1734660000000|2024-12-20 02:00:00|4452.8|4448.8|4467.3|4463.3|4468.3|4464.3|4448.8|4444.8|1143
1734660300000|2024-12-20 02:05:00|4466.8|4462.8|4454.3|4450.3|4477.3|4473.3|4453.3|4449.3|1147
1734660600000|2024-12-20 02:10:00|4453.8|4449.8|4448.8|4444.8|4454.8|4450.8|4446.8|4442.8|1068
1734660900000|2024-12-20 02:15:00|4447.8|4443.8|4440.3|4436.3|4448.8|4444.8|4436.8|4432.8|1354
1734661200000|2024-12-20 02:20:00|4439.8|4435.8|4443.3|4439.3|4443.8|4439.8|4432.8|4428.8|1174
1734661500000|2024-12-20 02:25:00|4442.8|4438.8|4451.8|4447.8|4451.8|4447.8|4440.8|4436.8|804
1734661800000|2024-12-20 02:30:00|4451.3|4447.3|4450.3|4446.3|4455.8|4451.8|4444.8|4440.8|771
1734662100000|2024-12-20 02:35:00|4449.8|4445.8|4452.8|4448.8|4456.8|4452.8|4449.8|4445.8|746
1734662400000|2024-12-20 02:40:00|4452.3|4448.3|4456.8|4452.8|4461.3|4457.3|4450.8|4446.8|704
1734662700000|2024-12-20 02:45:00|4457.8|4453.8|4464.8|4460.8|4466.8|4462.8|4456.3|4452.3|595
1734663000000|2024-12-20 02:50:00|4464.3|4460.3|4462.8|4458.8|4469.8|4465.8|4461.8|4457.8|767
1734663300000|2024-12-20 02:55:00|4461.8|4457.8|4482.3|4478.3|4484.8|4480.8|4460.8|4456.8|2076
1734663600000|2024-12-20 03:00:00|4482.8|4478.8|4477.8|4473.8|4490.8|4486.8|4476.8|4472.8|1913
1734663900000|2024-12-20 03:05:00|4477.3|4473.3|4481.8|4477.8|4489.3|4485.3|4475.8|4471.8|1502
1734664200000|2024-12-20 03:10:00|4480.8|4476.8|4480.3|4476.3|4487.3|4483.3|4472.8|4468.8|1518
1734664500000|2024-12-20 03:15:00|4479.8|4475.8|4473.8|4469.8|4482.8|4478.8|4471.8|4467.8|367
1734664800000|2024-12-20 03:20:00|4473.3|4469.3|4470.3|4466.3|4475.8|4471.8|4468.8|4464.8|1358
1734665100000|2024-12-20 03:25:00|4469.8|4465.8|4475.3|4471.3|4478.8|4474.8|4468.8|4464.8|657
1734665400000|2024-12-20 03:30:00|4475.8|4471.8|4466.8|4462.8|4478.8|4474.8|4464.8|4460.8|609
1734665700000|2024-12-20 03:35:00|4466.3|4462.3|4469.8|4465.8|4470.8|4466.8|4460.8|4456.8|348
1734666000000|2024-12-20 03:40:00|4469.3|4465.3|4465.8|4461.8|4469.3|4465.3|4462.3|4458.3|298
1734666300000|2024-12-20 03:45:00|4465.3|4461.3|4471.8|4467.8|4472.3|4468.3|4463.8|4459.8|224
1734666600000|2024-12-20 03:50:00|4472.3|4468.3|4471.3|4467.3|4476.8|4472.8|4469.8|4465.8|447
1734666900000|2024-12-20 03:55:00|4470.8|4466.8|4471.3|4467.3|4472.8|4468.8|4469.8|4465.8|305
1734667200000|2024-12-20 04:00:00|4474.4|4465.4|4477.6|4468.6|4477.6|4468.6|4474.4|4465.4|0
1734667500000|2024-12-20 04:05:00|4477.5|4468.5|4477.5|4468.5|4477.8|4468.8|4477|4468|0
1734667800000|2024-12-20 04:10:00|4477.6|4468.6|4477.2|4468.2|4478.1|4469.1|4477.2|4468.2|0
1734668100000|2024-12-20 04:15:00|4477.3|4468.3|4476.1|4467.1|4477.4|4468.4|4475.8|4466.8|0
1734668400000|2024-12-20 04:20:00|4476.2|4467.2|4476.8|4467.8|4477.1|4468.1|4475.7|4466.7|0
1734668700000|2024-12-20 04:25:00|4476.7|4467.7|4476.4|4467.4|4476.9|4467.9|4475.7|4466.7|0
1734669000000|2024-12-20 04:30:00|4476.5|4467.5|4476.2|4467.2|4476.9|4467.9|4476.1|4467.1|0
1734669300000|2024-12-20 04:35:00|4476.3|4467.3|4476.5|4467.5|4477.1|4468.1|4476.2|4467.2|0
1734669600000|2024-12-20 04:40:00|4476.6|4467.6|4476.9|4467.9|4477.1|4468.1|4476.6|4467.6|0
1734669900000|2024-12-20 04:45:00|4476.8|4467.8|4478.3|4469.3|4478.3|4469.3|4476.7|4467.7|0
1734670200000|2024-12-20 04:50:00|4478.2|4469.2|4478.3|4469.3|4478.5|4469.5|4477.9|4468.9|0
1734670500000|2024-12-20 04:55:00|4478.4|4469.4|4477.9|4468.9|4479.7|4470.7|4477.6|4468.6|4
1734670800000|2024-12-20 05:00:00|4473.3|4469.3|4480.3|4476.3|4481.8|4477.8|4469.8|4465.8|611
1734671100000|2024-12-20 05:05:00|4480.8|4476.8|4467.8|4463.8|4480.8|4476.8|4467.8|4463.8|411
1734671400000|2024-12-20 05:10:00|4467.3|4463.3|4465.3|4461.3|4468.8|4464.8|4457.3|4453.3|657
1734671700000|2024-12-20 05:15:00|4464.8|4460.8|4467.3|4463.3|4469.3|4465.3|4464.8|4460.8|423
1734672000000|2024-12-20 05:20:00|4466.8|4462.8|4464.8|4460.8|4472.8|4468.8|4463.8|4459.8|399
1734672300000|2024-12-20 05:25:00|4464.3|4460.3|4446.8|4442.8|4466.8|4462.8|4446.8|4442.8|928
1734672600000|2024-12-20 05:30:00|4446.3|4442.3|4451.8|4447.8|4455.8|4451.8|4442.8|4438.8|796
1734672900000|2024-12-20 05:35:00|4451.3|4447.3|4450.8|4446.8|4454.8|4450.8|4448.8|4444.8|624
1734673200000|2024-12-20 05:40:00|4451.3|4447.3|4457.8|4453.8|4458.8|4454.8|4449.8|4445.8|490
1734673500000|2024-12-20 05:45:00|4457.3|4453.3|4451.8|4447.8|4461.8|4457.8|4451.8|4447.8|397
1734673800000|2024-12-20 05:50:00|4451.3|4447.3|4445.8|4441.8|4452.8|4448.8|4445.8|4441.8|479
1734674100000|2024-12-20 05:55:00|4445.3|4441.3|4451.8|4447.8|4451.8|4447.8|4444.8|4440.8|498
1734674400000|2024-12-20 06:00:00|4451.3|4447.3|4443.8|4439.8|4452.8|4448.8|4443.8|4439.8|510
1734674700000|2024-12-20 06:05:00|4444.8|4440.8|4444.8|4440.8|4450.3|4446.3|4441.8|4437.8|776
1734675000000|2024-12-20 06:10:00|4443.8|4439.8|4450.8|4446.8|4450.8|4446.8|4442.3|4438.3|548
1734675300000|2024-12-20 06:15:00|4450.3|4446.3|4454.8|4450.8|4455.8|4451.8|4450.3|4446.3|698
1734675600000|2024-12-20 06:20:00|4455.3|4451.3|4452.8|4448.8|4456.8|4452.8|4450.8|4446.8|532
1734675900000|2024-12-20 06:25:00|4452.3|4448.3|4456.8|4452.8|4457.8|4453.8|4447.8|4443.8|417
1734676200000|2024-12-20 06:30:00|4455.8|4451.8|4458.8|4454.8|4459.8|4455.8|4453.8|4449.8|567
1734676500000|2024-12-20 06:35:00|4458.3|4454.3|4462.8|4458.8|4463.3|4459.3|4457.8|4453.8|545
1734676800000|2024-12-20 06:40:00|4463.8|4459.8|4466.8|4462.8|4469.8|4465.8|4463.3|4459.3|732
1734677100000|2024-12-20 06:45:00|4467.8|4463.8|4465.8|4461.8|4467.8|4463.8|4463.8|4459.8|608
1734677400000|2024-12-20 06:50:00|4466.3|4462.3|4464.8|4460.8|4466.3|4462.3|4461.8|4457.8|700
1734677700000|2024-12-20 06:55:00|4464.3|4460.3|4463.3|4459.3|4469.8|4465.8|4462.8|4458.8|758
1734678000000|2024-12-20 07:00:00|4463.8|4459.8|4458.8|4454.8|4466.8|4462.8|4457.8|4453.8|716
1734678300000|2024-12-20 07:05:00|4459.3|4455.3|4456.8|4452.8|4459.3|4455.3|4455.8|4451.8|447
1734678600000|2024-12-20 07:10:00|4456.3|4452.3|4456.8|4452.8|4457.3|4453.3|4453.8|4449.8|424
1734678900000|2024-12-20 07:15:00|4456.3|4452.3|4455.3|4451.3|4458.8|4454.8|4453.8|4449.8|2905
1734679200000|2024-12-20 07:20:00|4455.8|4451.8|4454.8|4450.8|4456.8|4452.8|4453.8|4449.8|703
1734679500000|2024-12-20 07:25:00|4454.3|4450.3|4452.8|4448.8|4456.8|4452.8|4452.8|4448.8|391
1734679800000|2024-12-20 07:30:00|4452.3|4448.3|4451.8|4447.8|4454.8|4450.8|4450.8|4446.8|235
1734680100000|2024-12-20 07:35:00|4452.3|4448.3|4454.8|4450.8|4455.8|4451.8|4452.3|4448.3|267
1734680400000|2024-12-20 07:40:00|4454.3|4450.3|4455.8|4451.8|4457.8|4453.8|4453.8|4449.8|539
1734680700000|2024-12-20 07:45:00|4455.3|4451.3|4452.8|4448.8|4455.8|4451.8|4451.8|4447.8|664
1734681000000|2024-12-20 07:50:00|4452.3|4448.3|4449.8|4445.8|4452.8|4448.8|4448.3|4444.3|697
1734681300000|2024-12-20 07:55:00|4449.3|4445.3|4448.8|4444.8|4450.8|4446.8|4447.8|4443.8|1066
1734681600000|2024-12-20 08:00:00|4447.8|4443.8|4446.8|4442.8|4448.8|4444.8|4444.3|4440.3|714
1734681900000|2024-12-20 08:05:00|4446.3|4442.3|4442.8|4438.8|4446.8|4442.8|4438.8|4434.8|1596
1734682200000|2024-12-20 08:10:00|4442.3|4438.3|4438.8|4434.8|4444.8|4440.8|4434.8|4430.8|1299
1734682500000|2024-12-20 08:15:00|4438.3|4434.3|4428.8|4424.8|4438.8|4434.8|4427.8|4423.8|444
1734682800000|2024-12-20 08:20:00|4429.8|4425.8|4430.8|4426.8|4437.8|4433.8|4429.3|4425.3|6818
1734683100000|2024-12-20 08:25:00|4431.3|4427.3|4435.3|4431.3|4436.8|4432.8|4426.3|4422.3|1290
1734683400000|2024-12-20 08:30:00|4438|4429|4433.7|4424.7|4438.2|4429.2|4433.7|4424.7|617
1734683700000|2024-12-20 08:35:00|4433.6|4424.6|4427.5|4418.5|4434.2|4425.2|4427.3|4418.3|0
1734684000000|2024-12-20 08:40:00|4427.6|4418.6|4428.3|4419.3|4430|4421|4427.4|4418.4|0
1734684300000|2024-12-20 08:45:00|4428.2|4419.2|4430.9|4421.9|4430.9|4421.9|4427.9|4418.9|0
1734684600000|2024-12-20 08:50:00|4431|4422|4433.7|4424.7|4433.9|4424.9|4431|4422|0
1734684900000|2024-12-20 08:55:00|4433.6|4424.6|4432.6|4423.6|4434.6|4425.6|4432|4423|0
1734685200000|2024-12-20 09:00:00|4432.9|4423.9|4428.2|4419.2|4433.2|4424.2|4427.9|4418.9|0
1734685500000|2024-12-20 09:05:00|4428.3|4419.3|4426.2|4417.2|4428.6|4419.6|4423.6|4414.6|0
1734685800000|2024-12-20 09:10:00|4426.4|4417.4|4427|4418|4428.5|4419.5|4425.7|4416.7|0
1734686100000|2024-12-20 09:15:00|4426.9|4417.9|4433.3|4427.3|4435.8|4429.8|4420.8|4414.8|490
1734686400000|2024-12-20 09:20:00|4433.8|4427.8|4436.8|4430.8|4439.3|4433.3|4433.8|4427.8|160
1734686700000|2024-12-20 09:25:00|4437.3|4431.3|4437.8|4431.8|4438.8|4432.8|4434.8|4428.8|153
1734687000000|2024-12-20 09:30:00|4437.3|4431.3|4438.8|4432.8|4441.8|4435.8|4436.3|4430.3|73
1734687300000|2024-12-20 09:35:00|4437.8|4431.8|4442.8|4436.8|4442.8|4436.8|4437.8|4431.8|68
1734687600000|2024-12-20 09:40:00|4443.8|4437.8|4436.8|4430.8|4444.8|4438.8|4436.8|4430.8|63
1734687900000|2024-12-20 09:45:00|4436.3|4430.3|4436.8|4430.8|4439.8|4433.8|4435.3|4429.3|40
1734688200000|2024-12-20 09:50:00|4436.3|4430.3|4435.8|4429.8|4438.3|4432.3|4434.8|4428.8|50
1734688500000|2024-12-20 09:55:00|4435.3|4429.3|4433.8|4427.8|4437.8|4431.8|4433.3|4427.3|29
1734688800000|2024-12-20 10:00:00|4434.3|4428.3|4434.8|4428.8|4437.8|4431.8|4433.8|4427.8|15
1734689100000|2024-12-20 10:05:00|4434.3|4428.3|4432.3|4426.3|4436.8|4430.8|4431.8|4425.8|30
1734689400000|2024-12-20 10:10:00|4432.8|4426.8|4426.8|4420.8|4433.8|4427.8|4424.8|4418.8|226
1734689700000|2024-12-20 10:15:00|4427.3|4420.3|4428.3|4421.3|4431.3|4424.3|4427.3|4420.3|33
1734690000000|2024-12-20 10:20:00|4429.3|4420.3|4427.3|4420.3|4429.3|4421.3|4426.3|4419.3|27
1734690300000|2024-12-20 10:25:00|4428.3|4421.3|4428.3|4421.3|4430.3|4423.3|4427.3|4420.3|6
1734690600000|2024-12-20 10:30:00|4429.3|4422.3|4432.3|4424.3|4433.3|4425.3|4428.3|4421.3|23
1734690900000|2024-12-20 10:35:00|4431.3|4423.3|4430.3|4422.3|4433.3|4425.3|4430.3|4422.3|80
1734691200000|2024-12-20 10:40:00|4431.3|4423.3|4430.3|4422.3|4431.3|4424.3|4428.3|4421.3|13
1734691500000|2024-12-20 10:45:00|4429.3|4423.3|4431.3|4423.3|4432.3|4424.3|4428.3|4421.3|5
1734691800000|2024-12-20 10:50:00|4430.3|4422.3|4429.3|4421.3|4432.3|4424.3|4426.3|4419.3|30
1734692100000|2024-12-20 10:55:00|4430.3|4422.3|4429.3|4421.3|4432.3|4425.3|4428.3|4421.3|60
1734692400000|2024-12-20 11:00:00|4428.3|4420.3|4432.3|4425.3|4432.3|4425.3|4428.3|4420.3|41
1734692700000|2024-12-20 11:05:00|4433.3|4426.3|4433.3|4426.3|4434.3|4427.3|4432.3|4425.3|49
1734693000000|2024-12-20 11:10:00|4432.3|4425.3|4433.3|4426.3|4435.3|4428.3|4430.3|4423.3|47
1734693300000|2024-12-20 11:15:00|4434.3|4425.3|4433.3|4426.3|4434.3|4426.3|4432.3|4425.3|35
1734693600000|2024-12-20 11:20:00|4432.3|4425.3|4432.3|4424.3|4434.3|4427.3|4431.3|4424.3|8
1734693900000|2024-12-20 11:25:00|4431.3|4425.3|4433.3|4426.3|4434.3|4426.3|4431.3|4424.3|9
1734694200000|2024-12-20 11:30:00|4434.3|4427.3|4432.3|4424.3|4434.3|4427.3|4431.3|4424.3|13
1734694500000|2024-12-20 11:35:00|4431.3|4423.3|4429.3|4421.3|4431.3|4424.3|4428.3|4420.3|23
1734694800000|2024-12-20 11:40:00|4428.3|4422.3|4429.3|4422.3|4430.3|4423.3|4427.3|4420.3|66
1734695100000|2024-12-20 11:45:00|4428.3|4421.3|4429.3|4422.3|4430.3|4422.3|4427.3|4420.3|29
1734695400000|2024-12-20 11:50:00|4430.3|4423.3|4430.3|4423.3|4431.3|4424.3|4430.3|4422.3|2
1734695700000|2024-12-20 11:55:00|4431.3|4424.3|4430.3|4423.3|4431.3|4424.3|4429.3|4422.3|80
1734696000000|2024-12-20 12:00:00|4431.3|4424.3|4425.3|4418.3|4431.3|4424.3|4424.3|4417.3|100
1734696300000|2024-12-20 12:05:00|4426.3|4419.3|4426.3|4419.3|4426.3|4419.3|4425.3|4418.3|28
1734696600000|2024-12-20 12:10:00|4427.3|4418.3|4425.3|4417.3|4427.3|4419.3|4424.3|4417.3|67
1734696900000|2024-12-20 12:15:00|4424.3|4418.3|4424.3|4417.3|4425.3|4418.3|4423.3|4416.3|34
1734697200000|2024-12-20 12:20:00|4425.3|4418.3|4423.3|4415.3|4425.3|4418.3|4422.3|4415.3|54
1734697500000|2024-12-20 12:25:00|4422.3|4416.3|4425.3|4418.3|4425.3|4418.3|4421.3|4414.3|94
1734697800000|2024-12-20 12:30:00|4424.3|4417.3|4427.3|4420.3|4429.3|4421.3|4423.3|4416.3|27
1734698100000|2024-12-20 12:35:00|4428.3|4421.3|4429.3|4422.3|4430.3|4422.3|4426.3|4419.3|69
1734698400000|2024-12-20 12:40:00|4428.3|4421.3|4434.3|4427.3|4434.3|4427.3|4428.3|4421.3|37
1734698700000|2024-12-20 12:45:00|4433.3|4426.3|4434.3|4427.3|4434.3|4427.3|4432.3|4424.3|50
1734699000000|2024-12-20 12:50:00|4433.3|4426.3|4431.3|4424.3|4433.3|4427.3|4430.3|4423.3|3
1734699300000|2024-12-20 12:55:00|4430.3|4423.3|4430.3|4423.3|4432.3|4425.3|4429.3|4422.3|2
1734699600000|2024-12-20 13:00:00|4431.3|4422.3|4433.3|4426.3|4433.3|4426.3|4430.3|4422.3|11
1734699900000|2024-12-20 13:05:00|4432.3|4425.3|4434.3|4426.3|4434.3|4427.3|4432.3|4425.3|4
1734700200000|2024-12-20 13:10:00|4435.3|4427.3|4437.3|4430.3|4437.3|4430.3|4435.3|4426.3|16
1734700500000|2024-12-20 13:15:00|4436.3|4429.3|4437.3|4430.3|4437.3|4430.3|4436.3|4428.3|6
1734700800000|2024-12-20 13:20:00|4436.3|4429.3|4438.3|4430.3|4438.3|4430.3|4436.3|4429.3|25
1734701100000|2024-12-20 13:25:00|4437.3|4431.3|4438.3|4430.3|4439.3|4432.3|4437.3|4430.3|16
1734701400000|2024-12-20 13:30:00|4439.3|4431.3|4440.3|4433.3|4447.3|4440.3|4438.3|4430.3|190
1734701700000|2024-12-20 13:35:00|4441.3|4432.3|4439.3|4432.3|4442.3|4435.3|4438.3|4431.3|32
1734702000000|2024-12-20 13:40:00|4438.3|4431.3|4439.3|4432.3|4441.3|4433.3|4435.3|4428.3|17
1734702300000|2024-12-20 13:45:00|4438.3|4431.3|4437.3|4430.3|4439.3|4432.3|4436.3|4429.3|38
1734702600000|2024-12-20 13:50:00|4436.3|4429.3|4435.3|4427.3|4438.3|4431.3|4434.3|4426.3|74
1734702900000|2024-12-20 13:55:00|4434.3|4426.3|4433.8|4427.8|4435.3|4428.3|4432.3|4425.3|26
1734703200000|2024-12-20 14:00:00|4433.3|4427.3|4436.8|4430.8|4436.8|4430.8|4430.8|4424.8|95
1734703500000|2024-12-20 14:05:00|4436.3|4430.3|4438.3|4432.3|4438.8|4432.8|4434.8|4428.8|29
1734703800000|2024-12-20 14:10:00|4438.8|4432.8|4437.8|4431.8|4439.8|4433.8|4436.8|4430.8|9
1734704100000|2024-12-20 14:15:00|4437.3|4431.3|4437.8|4431.8|4438.8|4432.8|4436.3|4430.3|5
1734704400000|2024-12-20 14:20:00|4437.3|4431.3|4435.8|4429.8|4437.8|4431.8|4434.8|4428.8|20
1734704700000|2024-12-20 14:25:00|4435.3|4429.3|4432.8|4426.8|4435.8|4429.8|4432.8|4426.8|26
1734705000000|2024-12-20 14:30:00|4431.3|4425.3|4442.8|4436.8|4447.8|4441.8|4423.8|4417.8|823
1734705300000|2024-12-20 14:35:00|4442.3|4436.3|4452.3|4446.3|4453.8|4447.8|4441.8|4435.8|170
1734705600000|2024-12-20 14:40:00|4451.8|4445.8|4445.8|4439.8|4456.8|4450.8|4443.8|4437.8|176
1734705900000|2024-12-20 14:45:00|4445.3|4439.3|4445.8|4439.8|4447.3|4441.3|4442.3|4436.3|107
1734706200000|2024-12-20 14:50:00|4445.3|4439.3|4448.3|4442.3|4448.8|4442.8|4444.3|4438.3|96
1734706500000|2024-12-20 14:55:00|4448.8|4442.8|4443.3|4437.3|4450.3|4444.3|4442.8|4436.8|43
1734706800000|2024-12-20 15:00:00|4444.8|4438.8|4456.3|4450.3|4456.3|4450.3|4443.8|4437.8|90
1734707100000|2024-12-20 15:05:00|4455.8|4449.8|4455.8|4449.8|4458.8|4452.8|4454.8|4448.8|125
1734707400000|2024-12-20 15:10:00|4455.3|4449.3|4456.8|4450.8|4457.8|4451.8|4451.3|4445.3|68
1734707700000|2024-12-20 15:15:00|4456.3|4450.3|4459.8|4453.8|4461.8|4455.8|4455.8|4449.8|69
1734708000000|2024-12-20 15:20:00|4460.3|4454.3|4467.3|4461.3|4468.3|4462.3|4459.8|4453.8|99
1734708300000|2024-12-20 15:25:00|4466.8|4460.8|4465.8|4459.8|4468.8|4462.8|4464.3|4458.3|143
1734708600000|2024-12-20 15:30:00|4466.3|4460.3|4470.8|4464.8|4473.8|4467.8|4466.3|4460.3|166
1734708900000|2024-12-20 15:35:00|4470.3|4464.3|4469.3|4463.3|4471.3|4465.3|4465.8|4459.8|91
1734709200000|2024-12-20 15:40:00|4469.8|4463.8|4473.3|4467.3|4475.8|4469.8|4467.8|4461.8|91
1734709500000|2024-12-20 15:45:00|4472.8|4466.8|4469.3|4463.3|4473.8|4467.8|4466.8|4460.8|89
1734709800000|2024-12-20 15:50:00|4468.8|4462.8|4464.3|4458.3|4468.8|4462.8|4464.3|4458.3|64
1734710100000|2024-12-20 15:55:00|4464.8|4458.8|4467.8|4461.8|4469.8|4463.8|4464.8|4458.8|27
1734710400000|2024-12-20 16:00:00|4467.3|4461.3|4471.8|4465.8|4472.3|4466.3|4466.3|4460.3|39
1734710700000|2024-12-20 16:05:00|4471.3|4465.3|4466.8|4460.8|4471.8|4465.8|4465.3|4459.3|80
1734711000000|2024-12-20 16:10:00|4466.3|4460.3|4471.3|4465.3|4472.3|4466.3|4465.8|4459.8|38
1734711300000|2024-12-20 16:15:00|4471.8|4465.8|4478.8|4472.8|4479.3|4473.3|4471.3|4465.3|194
1734711600000|2024-12-20 16:20:00|4479.8|4473.8|4479.3|4473.3|4481.8|4475.8|4476.8|4470.8|112
1734711900000|2024-12-20 16:25:00|4478.8|4472.8|4474.8|4468.8|4480.8|4474.8|4473.8|4467.8|60
1734712200000|2024-12-20 16:30:00|4475.3|4469.3|4472.3|4466.3|4476.8|4470.8|4471.3|4465.3|23
1734712500000|2024-12-20 16:35:00|4471.8|4465.8|4476.8|4470.8|4477.8|4471.8|4471.8|4465.8|24
1734712800000|2024-12-20 16:40:00|4476.3|4470.3|4477.8|4471.8|4481.8|4475.8|4475.8|4469.8|31
1734713100000|2024-12-20 16:45:00|4478.3|4472.3|4479.8|4473.8|4480.3|4474.3|4475.8|4469.8|43
1734713400000|2024-12-20 16:50:00|4480.3|4474.3|4477.8|4471.8|4483.3|4477.3|4476.8|4470.8|165
1734713700000|2024-12-20 16:55:00|4476.8|4470.8|4477.3|4471.3|4479.8|4473.8|4475.8|4469.8|41
1734714000000|2024-12-20 17:00:00|4476.8|4470.8|4479.3|4473.3|4479.8|4473.8|4474.8|4468.8|45
1734714300000|2024-12-20 17:05:00|4479.8|4473.8|4479.8|4473.8|4480.8|4474.8|4478.3|4472.3|29
1734714600000|2024-12-20 17:10:00|4480.3|4474.3|4480.8|4474.8|4481.8|4475.8|4479.8|4473.8|9
1734714900000|2024-12-20 17:15:00|4480.3|4474.3|4481.8|4475.8|4481.8|4475.8|4478.8|4472.8|45
1734715200000|2024-12-20 17:20:00|4480.8|4474.8|4482.8|4476.8|4483.8|4477.8|4480.8|4474.8|42
1734715500000|2024-12-20 17:25:00|4482.3|4476.3|4482.3|4476.3|4483.8|4477.8|4481.8|4475.8|67
1734715800000|2024-12-20 17:30:00|4482.8|4476.8|4479.3|4473.3|4483.8|4477.8|4475.8|4469.8|42
1734716100000|2024-12-20 17:35:00|4478.8|4472.8|4486.8|4480.8|4487.8|4481.8|4478.8|4472.8|68
1734716400000|2024-12-20 17:40:00|4487.3|4481.3|4487.8|4481.8|4488.8|4482.8|4485.8|4479.8|52
1734716700000|2024-12-20 17:45:00|4488.3|4482.3|4486.8|4480.8|4488.3|4482.3|4484.8|4478.8|61
1734717000000|2024-12-20 17:50:00|4485.8|4479.8|4486.8|4480.8|4486.8|4480.8|4483.8|4477.8|34
1734717300000|2024-12-20 17:55:00|4486.3|4480.3|4482.8|4476.8|4486.3|4480.3|4482.8|4476.8|29
1734717600000|2024-12-20 18:00:00|4483.3|4477.3|4479.3|4473.3|4483.3|4477.3|4478.8|4472.8|51
1734717900000|2024-12-20 18:05:00|4479.8|4473.8|4480.3|4474.3|4480.8|4474.8|4477.8|4471.8|74
1734718200000|2024-12-20 18:10:00|4480.8|4474.8|4479.8|4473.8|4481.8|4475.8|4478.3|4472.3|55
1734718500000|2024-12-20 18:15:00|4480.3|4474.3|4478.3|4472.3|4480.3|4474.3|4475.8|4469.8|64
1734718800000|2024-12-20 18:20:00|4477.8|4471.8|4479.3|4473.3|4479.8|4473.8|4473.8|4467.8|76
1734719100000|2024-12-20 18:25:00|4479.8|4473.8|4474.8|4468.8|4479.8|4473.8|4474.8|4468.8|24
1734719400000|2024-12-20 18:30:00|4475.3|4469.3|4475.8|4469.8|4476.8|4470.8|4472.8|4466.8|48
1734719700000|2024-12-20 18:35:00|4476.3|4470.3|4479.8|4473.8|4480.3|4474.3|4476.3|4470.3|29
1734720000000|2024-12-20 18:40:00|4480.3|4474.3|4482.8|4476.8|4483.8|4477.8|4479.8|4473.8|36
1734720300000|2024-12-20 18:45:00|4482.3|4476.3|4479.8|4473.8|4482.8|4476.8|4478.8|4472.8|106
1734720600000|2024-12-20 18:50:00|4479.3|4473.3|4480.8|4474.8|4481.8|4475.8|4478.8|4472.8|98
1734720900000|2024-12-20 18:55:00|4479.8|4473.8|4479.9|4470.9|4480.8|4474.8|4476.3|4470.3|143
1734721200000|2024-12-20 19:00:00|4479.8|4470.8|4479.8|4470.8|4480.7|4471.7|4479|4470|0
1734721500000|2024-12-20 19:05:00|4479.7|4470.7|4480.1|4471.1|4480.4|4471.4|4477.5|4468.5|0
1734721800000|2024-12-20 19:10:00|4480.2|4471.2|4482.5|4473.5|4482.5|4473.5|4480|4471|0
1734722100000|2024-12-20 19:15:00|4482.4|4473.4|4483.5|4474.5|4484.9|4475.9|4482.3|4473.3|0
1734722400000|2024-12-20 19:20:00|4483.4|4474.4|4484.4|4475.4|4484.5|4475.5|4483.4|4474.4|0
1734722700000|2024-12-20 19:25:00|4485|4476|4487.2|4478.2|4487.2|4478.2|4484.9|4475.9|0
1734723000000|2024-12-20 19:30:00|4487.1|4478.1|4486.8|4477.8|4487.3|4478.3|4486.5|4477.5|0
1734723300000|2024-12-20 19:35:00|4486.7|4477.7|4485.1|4476.1|4487|4478|4485|4476|0
1734723600000|2024-12-20 19:40:00|4485|4476|4483.5|4474.5|4485.1|4476.1|4483.4|4474.4|0
1734723900000|2024-12-20 19:45:00|4483.6|4474.6|4482.9|4473.9|4483.6|4474.6|4482.8|4473.8|0
1734724200000|2024-12-20 19:50:00|4483|4474|4483.7|4474.7|4484.3|4475.3|4482.6|4473.6|0
1734724500000|2024-12-20 19:55:00|4483.8|4474.8|4482.4|4473.4|4485.1|4476.1|4482.3|4473.3|0
1734724800000|2024-12-20 20:00:00|4482.5|4473.5|4480.7|4471.7|4483.4|4474.4|4480.7|4471.7|0
1734725100000|2024-12-20 20:05:00|4480.8|4471.8|4477.9|4468.9|4481|4472|4477.3|4468.3|0
1734725400000|2024-12-20 20:10:00|4478|4469|4477.8|4468.8|4478.2|4469.2|4477.7|4468.7|0
1734725700000|2024-12-20 20:15:00|4477.7|4468.7|4478.9|4469.9|4479.1|4470.1|4476.8|4467.8|0
1734726000000|2024-12-20 20:20:00|4478.8|4469.8|4476.6|4467.6|4479|4470|4474.9|4465.9|0
1734726300000|2024-12-20 20:25:00|4476.5|4467.5|4476.4|4467.4|4477.2|4468.2|4476.3|4467.3|0
1734726600000|2024-12-20 20:30:00|4476.5|4467.5|4470.4|4461.4|4476.8|4467.8|4470.1|4461.1|0
1734726900000|2024-12-20 20:35:00|4470.3|4461.3|4478|4469|4478.5|4469.5|4469.3|4460.3|0
1734727200000|2024-12-20 20:40:00|4477.9|4468.9|4474.6|4465.6|4479.3|4470.3|4472.9|4463.9|0
1734727500000|2024-12-20 20:45:00|4474.5|4465.5|4472.4|4463.4|4475.6|4466.6|4472.2|4463.2|0
1734727800000|2024-12-20 20:50:00|4472.1|4463.1|4468.6|4459.6|4474.3|4465.3|4466.3|4457.3|0
1734728100000|2024-12-20 20:55:00|4468.4|4459.4|4467.6|4458.6|4469.5|4460.5|4463.1|4454.1|0
1734728400000|2024-12-20 21:00:00|4467.8|4458.8|4473.3|4464.3|4476.5|4467.5|4467.1|4458.1|0
1734728700000|2024-12-20 21:05:00|4473.1|4464.1|4464.8|4455.8|4473.8|4464.8|4464.4|4455.4|0
1734729000000|2024-12-20 21:10:00|4464.6|4455.6|4466.6|4457.6|4466.6|4457.6|4463.8|4454.8|0
1734729300000|2024-12-20 21:15:00|4466.3|4457.3|4463.9|4454.9|4467.5|4458.5|4463.8|4454.8|0
1734729600000|2024-12-20 21:20:00|4463.8|4454.8|4464|4455|4465.4|4456.4|4463.2|4454.2|0
1734729900000|2024-12-20 21:25:00|4463.8|4454.8|4460.9|4451.9|4464|4455|4460.9|4451.9|0
1734730200000|2024-12-20 21:30:00|4461|4452|4463.1|4454.1|4463.2|4454.2|4459.7|4450.7|0
1734730500000|2024-12-20 21:35:00|4463.2|4454.2|4463.2|4454.2|4463.8|4454.8|4461.6|4452.6|0
1734730800000|2024-12-20 21:40:00|4463.1|4454.1|4463.3|4454.3|4464.6|4455.6|4462.4|4453.4|0
1734731100000|2024-12-20 21:45:00|4463.5|4454.5|4462.9|4453.9|4464.3|4455.3|4462.6|4453.6|0
1734731400000|2024-12-20 21:50:00|4462.8|4453.8|4463.9|4454.9|4464.1|4455.1|4462.6|4453.6|0
1734731700000|2024-12-20 21:55:00|4464|4455|4464.3|4455.3|4464.6|4455.6|4463.3|4454.3|0
1734908400000|2024-12-22 23:00:00|4478.5|4469.5|4478.2|4469.2|4479.8|4470.8|4477|4468|0
1734908700000|2024-12-22 23:05:00|4478.3|4469.3|4478.7|4469.7|4480.8|4471.8|4478|4469|0
1734909000000|2024-12-22 23:10:00|4478.8|4469.8|4477.4|4468.4|4479|4470|4477.3|4468.3|0
1734909300000|2024-12-22 23:15:00|4477.5|4468.5|4476.7|4467.7|4478.7|4469.7|4476.3|4467.3|0
1734909600000|2024-12-22 23:20:00|4476.6|4467.6|4477.5|4468.5|4477.8|4468.8|4475.7|4466.7|0
1734909900000|2024-12-22 23:25:00|4477.4|4468.4|4476.9|4467.9|4477.5|4468.5|4476.3|4467.3|0
1734910200000|2024-12-22 23:30:00|4477|4468|4477.3|4468.3|4477.8|4468.8|4476.3|4467.3|0
1734910500000|2024-12-22 23:35:00|4477.2|4468.2|4478.2|4469.2|4478.3|4469.3|4476.3|4467.3|0
1734910800000|2024-12-22 23:40:00|4478.3|4469.3|4477.2|4468.2|4478.6|4469.6|4476.7|4467.7|0
1734911100000|2024-12-22 23:45:00|4477.3|4468.3|4477.8|4468.8|4478.1|4469.1|4476.5|4467.5|0
1734911400000|2024-12-22 23:50:00|4477.7|4468.7|4477.7|4468.7|4478.6|4469.6|4477.3|4468.3|0
1734911700000|2024-12-22 23:55:00|4477.8|4468.8|4478.6|4469.6|4478.9|4469.9|4477.8|4468.8|0
1734912000000|2024-12-23 00:00:00|4478.7|4469.7|4476.9|4467.9|4479.2|4470.2|4476.9|4467.9|0
1734912300000|2024-12-23 00:05:00|4477|4468|4476.5|4467.5|4478.6|4469.6|4476.2|4467.2|0
1734912600000|2024-12-23 00:10:00|4476.4|4467.4|4476.5|4467.5|4477.4|4468.4|4476.1|4467.1|0
1734912900000|2024-12-23 00:15:00|4476.3|4467.3|4475|4466|4476.7|4467.7|4474.7|4465.7|0
1734913200000|2024-12-23 00:20:00|4474.9|4465.9|4475.3|4466.3|4475.8|4466.8|4474.8|4465.8|0
1734913500000|2024-12-23 00:25:00|4475.2|4466.2|4473.1|4464.1|4475.2|4466.2|4472.6|4463.6|0
1734913800000|2024-12-23 00:30:00|4473.2|4464.2|4473.5|4464.5|4474|4465|4472.9|4463.9|0
1734914100000|2024-12-23 00:35:00|4473.4|4464.4|4474.7|4465.7|4474.9|4465.9|4473|4464|0
1734914400000|2024-12-23 00:40:00|4474.6|4465.6|4473.7|4464.7|4475|4466|4473.4|4464.4|0
1734914700000|2024-12-23 00:45:00|4473.6|4464.6|4475.7|4466.7|4476|4467|4473.5|4464.5|0
1734915000000|2024-12-23 00:50:00|4475.8|4466.8|4475|4466|4476|4467|4474.2|4465.2|0
1734915300000|2024-12-23 00:55:00|4475.1|4466.1|4475.5|4466.5|4475.6|4466.6|4474.6|4465.6|0
1734915600000|2024-12-23 01:00:00|4475.2|4466.2|4473.5|4464.5|4475.3|4466.3|4473.3|4464.3|0
1734915900000|2024-12-23 01:05:00|4473.4|4464.4|4474.6|4465.6|4475.1|4466.1|4473.4|4464.4|0
1734916200000|2024-12-23 01:10:00|4474.7|4465.7|4472.5|4463.5|4476|4467|4472.3|4463.3|0
1734916500000|2024-12-23 01:15:00|4472.3|4463.3|4477.8|4473.8|4484.3|4480.3|4471.3|4463.3|324
1734916800000|2024-12-23 01:20:00|4477.3|4473.3|4480.8|4476.8|4482.8|4478.8|4476.3|4472.3|484
1734917100000|2024-12-23 01:25:00|4481.3|4477.3|4483.8|4479.8|4485.8|4481.8|4481.3|4477.3|256
1734917400000|2024-12-23 01:30:00|4483.3|4479.3|4473.8|4469.8|4499.8|4495.8|4473.3|4469.3|3179
1734917700000|2024-12-23 01:35:00|4474.3|4470.3|4468.8|4464.8|4481.3|4477.3|4464.3|4460.3|3027
1734918000000|2024-12-23 01:40:00|4469.3|4465.3|4454.3|4450.3|4471.3|4467.3|4450.8|4446.8|8637
1734918300000|2024-12-23 01:45:00|4453.8|4449.8|4470.8|4466.8|4473.3|4469.3|4453.3|4449.3|1301
1734918600000|2024-12-23 01:50:00|4469.8|4465.8|4475.8|4471.8|4477.8|4473.8|4463.8|4459.8|1554
1734918900000|2024-12-23 01:55:00|4476.3|4472.3|4459.8|4455.8|4476.8|4472.8|4458.8|4454.8|723
1734919200000|2024-12-23 02:00:00|4458.8|4454.8|4453.3|4449.3|4459.3|4455.3|4449.8|4445.8|1432
1734919500000|2024-12-23 02:05:00|4453.8|4449.8|4457.8|4453.8|4461.8|4457.8|4451.8|4447.8|657
1734919800000|2024-12-23 02:10:00|4458.8|4454.8|4445.8|4441.8|4458.8|4454.8|4444.3|4440.3|7438
1734920100000|2024-12-23 02:15:00|4445.3|4441.3|4445.8|4441.8|4459.3|4455.3|4443.8|4439.8|2718
1734920400000|2024-12-23 02:20:00|4446.3|4442.3|4440.8|4436.8|4448.8|4444.8|4440.3|4436.3|616
1734920700000|2024-12-23 02:25:00|4441.3|4437.3|4459.3|4455.3|4459.8|4455.8|4438.8|4434.8|2628
1734921000000|2024-12-23 02:30:00|4459.8|4455.8|4454.8|4450.8|4464.8|4460.8|4454.8|4450.8|897
1734921300000|2024-12-23 02:35:00|4455.8|4451.8|4448.8|4444.8|4455.8|4451.8|4446.8|4442.8|876
1734921600000|2024-12-23 02:40:00|4448.3|4444.3|4455.8|4451.8|4459.8|4455.8|4443.8|4439.8|751
1734921900000|2024-12-23 02:45:00|4456.8|4452.8|4454.3|4450.3|4464.8|4460.8|4453.8|4449.8|618
1734922200000|2024-12-23 02:50:00|4454.8|4450.8|4456.8|4452.8|4461.8|4457.8|4451.8|4447.8|420
1734922500000|2024-12-23 02:55:00|4456.3|4452.3|4452.8|4448.8|4457.8|4453.8|4452.8|4448.8|5090
1734922800000|2024-12-23 03:00:00|4453.3|4449.3|4454.8|4450.8|4456.3|4452.3|4448.8|4444.8|5036
1734923100000|2024-12-23 03:05:00|4455.8|4451.8|4463.8|4459.8|4465.3|4461.3|4454.8|4450.8|1826
1734923400000|2024-12-23 03:10:00|4464.3|4460.3|4452.3|4448.3|4466.8|4462.8|4451.8|4447.8|632
1734923700000|2024-12-23 03:15:00|4451.8|4447.8|4457.3|4453.3|4457.8|4453.8|4447.8|4443.8|474
1734924000000|2024-12-23 03:20:00|4457.8|4453.8|4450.8|4446.8|4458.8|4454.8|4447.3|4443.3|443
1734924300000|2024-12-23 03:25:00|4451.3|4447.3|4452.8|4448.8|4454.8|4450.8|4447.8|4443.8|556
1734924600000|2024-12-23 03:30:00|4452.3|4448.3|4452.3|4448.3|4453.8|4449.8|4449.8|4445.8|3228
1734924900000|2024-12-23 03:35:00|4452.8|4448.8|4455.8|4451.8|4456.3|4452.3|4451.3|4447.3|176
1734925200000|2024-12-23 03:40:00|4456.8|4452.8|4453.3|4449.3|4456.8|4452.8|4451.8|4447.8|5338
1734925500000|2024-12-23 03:45:00|4452.8|4448.8|4456.8|4452.8|4457.8|4453.8|4452.8|4448.8|164
1734925800000|2024-12-23 03:50:00|4457.3|4453.3|4460.8|4456.8|4460.8|4456.8|4457.3|4453.3|111
1734926100000|2024-12-23 03:55:00|4461.3|4457.3|4466.8|4462.8|4467.8|4463.8|4458.8|4454.8|579
1734926400000|2024-12-23 04:00:00|4467.4|4458.4|4468|4459|4468.3|4459.3|4467.3|4458.3|0
1734926700000|2024-12-23 04:05:00|4468.1|4459.1|4467.9|4458.9|4468.3|4459.3|4467.9|4458.9|0
1734927000000|2024-12-23 04:10:00|4468|4459|4468.1|4459.1|4468.4|4459.4|4468|4459|0
1734927300000|2024-12-23 04:15:00|4468.2|4459.2|4468.2|4459.2|4468.5|4459.5|4468.1|4459.1|0
1734927600000|2024-12-23 04:20:00|4468.3|4459.3|4468.3|4459.3|4468.6|4459.6|4468.2|4459.2|0
1734927900000|2024-12-23 04:25:00|4468.2|4459.2|4469.1|4460.1|4469.2|4460.2|4468|4459|0
1734928200000|2024-12-23 04:30:00|4469|4460|4469|4460|4469.2|4460.2|4468.9|4459.9|0
1734928500000|2024-12-23 04:35:00|4468.9|4459.9|4470|4461|4470.3|4461.3|4468.9|4459.9|0
1734928800000|2024-12-23 04:40:00|4469.9|4460.9|4470.1|4461.1|4470.3|4461.3|4469.8|4460.8|0
1734929100000|2024-12-23 04:45:00|4470|4461|4470.3|4461.3|4470.4|4461.4|4470|4461|0
1734929400000|2024-12-23 04:50:00|4470.2|4461.2|4471.1|4462.1|4471.1|4462.1|4470.2|4461.2|0
1734929700000|2024-12-23 04:55:00|4471|4462|4471|4462|4471.3|4462.3|4470.5|4461.5|6
1734930000000|2024-12-23 05:00:00|4471.1|4462.1|4461.3|4457.3|4477.8|4473.8|4457.8|4453.8|13116
1734930300000|2024-12-23 05:05:00|4461.8|4457.8|4461.8|4457.8|4463.8|4459.8|4458.8|4454.8|718
1734930600000|2024-12-23 05:10:00|4461.3|4457.3|4457.3|4453.3|4462.8|4458.8|4455.8|4451.8|340
1734930900000|2024-12-23 05:15:00|4456.8|4452.8|4457.3|4453.3|4457.8|4453.8|4451.8|4447.8|3476
1734931200000|2024-12-23 05:20:00|4457.8|4453.8|4460.3|4456.3|4461.3|4457.3|4456.8|4452.8|358
1734931500000|2024-12-23 05:25:00|4459.8|4455.8|4465.8|4461.8|4466.3|4462.3|4454.8|4450.8|431
1734931800000|2024-12-23 05:30:00|4466.3|4462.3|4477.8|4473.8|4488.8|4484.8|4464.8|4460.8|1406
1734932100000|2024-12-23 05:35:00|4478.8|4474.8|4463.3|4459.3|4479.8|4475.8|4461.8|4457.8|2035
1734932400000|2024-12-23 05:40:00|4462.8|4458.8|4464.8|4460.8|4468.8|4464.8|4461.8|4457.8|3428
1734932700000|2024-12-23 05:45:00|4465.3|4461.3|4462.8|4458.8|4467.8|4463.8|4460.8|4456.8|542
1734933000000|2024-12-23 05:50:00|4461.8|4457.8|4467.8|4463.8|4471.8|4467.8|4460.8|4456.8|4936
1734933300000|2024-12-23 05:55:00|4468.3|4464.3|4460.8|4456.8|4469.8|4465.8|4458.3|4454.3|1456
1734933600000|2024-12-23 06:00:00|4461.3|4457.3|4456.8|4452.8|4461.8|4457.8|4451.8|4447.8|7557
1734933900000|2024-12-23 06:05:00|4457.3|4453.3|4450.8|4446.8|4459.8|4455.8|4449.8|4445.8|1449
1734934200000|2024-12-23 06:10:00|4450.3|4446.3|4453.8|4449.8|4454.8|4450.8|4447.8|4443.8|872
1734934500000|2024-12-23 06:15:00|4454.3|4450.3|4451.8|4447.8|4459.8|4455.8|4448.8|4444.8|8597
1734934800000|2024-12-23 06:20:00|4450.8|4446.8|4453.8|4449.8|4455.3|4451.3|4448.3|4444.3|2224
1734935100000|2024-12-23 06:25:00|4454.3|4450.3|4456.3|4452.3|4458.8|4454.8|4449.3|4445.3|3127
1734935400000|2024-12-23 06:30:00|4456.8|4452.8|4457.3|4453.3|4460.3|4456.3|4453.3|4449.3|3515
1734935700000|2024-12-23 06:35:00|4457.8|4453.8|4453.8|4449.8|4460.8|4456.8|4453.3|4449.3|1072
1734936000000|2024-12-23 06:40:00|4454.3|4450.3|4453.8|4449.8|4456.8|4452.8|4449.8|4445.8|710
1734936300000|2024-12-23 06:45:00|4453.3|4449.3|4452.3|4448.3|4457.3|4453.3|4450.8|4446.8|727
1734936600000|2024-12-23 06:50:00|4452.8|4448.8|4452.8|4448.8|4453.8|4449.8|4450.8|4446.8|810
1734936900000|2024-12-23 06:55:00|4453.3|4449.3|4454.8|4450.8|4456.8|4452.8|4452.8|4448.8|892
1734937200000|2024-12-23 07:00:00|4453.8|4449.8|4454.8|4450.8|4454.8|4450.8|4452.3|4448.3|490
1734937500000|2024-12-23 07:05:00|4455.3|4451.3|4462.8|4458.8|4462.8|4458.8|4453.8|4449.8|595
1734937800000|2024-12-23 07:10:00|4462.3|4458.3|4464.8|4460.8|4468.8|4464.8|4462.3|4458.3|479
1734938100000|2024-12-23 07:15:00|4464.3|4460.3|4458.8|4454.8|4465.3|4461.3|4453.8|4449.8|904
1734938400000|2024-12-23 07:20:00|4458.3|4454.3|4460.8|4456.8|4462.8|4458.8|4455.8|4451.8|350
1734938700000|2024-12-23 07:25:00|4461.3|4457.3|4460.8|4456.8|4463.8|4459.8|4459.8|4455.8|793
1734939000000|2024-12-23 07:30:00|4461.8|4457.8|4471.8|4467.8|4472.8|4468.8|4461.8|4457.8|622
1734939300000|2024-12-23 07:35:00|4472.3|4468.3|4462.8|4458.8|4476.8|4472.8|4461.3|4457.3|540
1734939600000|2024-12-23 07:40:00|4463.3|4459.3|4461.8|4457.8|4465.8|4461.8|4460.8|4456.8|425
1734939900000|2024-12-23 07:45:00|4462.3|4458.3|4452.8|4448.8|4462.8|4458.8|4452.8|4448.8|499
1734940200000|2024-12-23 07:50:00|4452.3|4448.3|4453.8|4449.8|4454.8|4450.8|4448.8|4444.8|2546
1734940500000|2024-12-23 07:55:00|4454.3|4450.3|4455.8|4451.8|4457.8|4453.8|4454.3|4450.3|693
1734940800000|2024-12-23 08:00:00|4455.3|4451.3|4453.8|4449.8|4458.8|4454.8|4453.8|4449.8|2261
1734941100000|2024-12-23 08:05:00|4454.8|4450.8|4455.8|4451.8|4460.8|4456.8|4452.8|4448.8|823
1734941400000|2024-12-23 08:10:00|4455.3|4451.3|4466.8|4462.8|4466.8|4462.8|4454.8|4450.8|456
1734941700000|2024-12-23 08:15:00|4467.8|4463.8|4465.8|4461.8|4472.3|4468.3|4465.8|4461.8|11213
1734942000000|2024-12-23 08:20:00|4466.3|4462.3|4463.8|4459.8|4466.8|4462.8|4462.8|4458.8|465
1734942300000|2024-12-23 08:25:00|4462.8|4458.8|4462.8|4458.8|4463.3|4459.3|4456.8|4452.8|1683
1734942600000|2024-12-23 08:30:00|4464.2|4455.2|4463.4|4454.4|4464.9|4455.9|4463.2|4454.2|5
1734942900000|2024-12-23 08:35:00|4463.2|4454.2|4464.6|4455.6|4465.3|4456.3|4462.9|4453.9|0
1734943200000|2024-12-23 08:40:00|4464.7|4455.7|4466|4457|4466.5|4457.5|4464|4455|0
1734943500000|2024-12-23 08:45:00|4466.2|4457.2|4462.7|4453.7|4466.4|4457.4|4462.1|4453.1|0
1734943800000|2024-12-23 08:50:00|4462.6|4453.6|4463.7|4454.7|4464.7|4455.7|4462.5|4453.5|0
1734944100000|2024-12-23 08:55:00|4463.8|4454.8|4462.8|4453.8|4464.2|4455.2|4462.8|4453.8|0
1734944400000|2024-12-23 09:00:00|4463|4454|4462.4|4453.4|4464.8|4455.8|4461.8|4452.8|0
1734944700000|2024-12-23 09:05:00|4462.3|4453.3|4464.3|4455.3|4464.5|4455.5|4461.7|4452.7|0
1734945000000|2024-12-23 09:10:00|4464.5|4455.5|4462.2|4453.2|4465.1|4456.1|4462.2|4453.2|0
1734945300000|2024-12-23 09:15:00|4462.3|4453.3|4468.3|4462.3|4472.8|4466.8|4462.2|4453.2|180
1734945600000|2024-12-23 09:20:00|4468.8|4462.8|4474.8|4468.8|4477.8|4471.8|4468.8|4462.8|15048
1734945900000|2024-12-23 09:25:00|4474.3|4468.3|4469.8|4463.8|4474.3|4468.3|4469.3|4463.3|20
1734946200000|2024-12-23 09:30:00|4470.3|4464.3|4468.3|4462.3|4472.3|4466.3|4466.3|4460.3|18
1734946500000|2024-12-23 09:35:00|4468.8|4462.8|4465.8|4459.8|4470.8|4464.8|4465.8|4459.8|12
1734946800000|2024-12-23 09:40:00|4467.3|4461.3|4467.3|4461.3|4469.8|4463.8|4466.8|4460.8|57
1734947100000|2024-12-23 09:45:00|4467.8|4461.8|4467.3|4461.3|4468.8|4462.8|4466.3|4460.3|4
1734947400000|2024-12-23 09:50:00|4467.8|4461.8|4467.8|4461.8|4467.8|4461.8|4466.3|4460.3|0
1734947700000|2024-12-23 09:55:00|4467.3|4461.3|4467.8|4461.8|4469.8|4463.8|4467.3|4461.3|9
1734948000000|2024-12-23 10:00:00|4468.3|4462.3|4468.3|4462.3|4470.8|4464.8|4467.8|4461.8|7
1734948300000|2024-12-23 10:05:00|4468.8|4462.8|4466.3|4460.3|4468.8|4462.8|4465.3|4459.3|6
1734948600000|2024-12-23 10:10:00|4465.8|4459.8|4463.8|4457.8|4466.3|4460.3|4462.8|4456.8|12
1734948900000|2024-12-23 10:15:00|4463.3|4457.3|4464.3|4456.3|4464.3|4457.3|4462.3|4455.3|1
1734949200000|2024-12-23 10:20:00|4463.3|4457.3|4461.3|4454.3|4464.3|4457.3|4461.3|4454.3|3
1734949500000|2024-12-23 10:25:00|4460.3|4453.3|4460.3|4452.3|4460.3|4453.3|4459.3|4452.3|19
1734949800000|2024-12-23 10:30:00|4459.3|4451.3|4460.3|4452.3|4460.3|4453.3|4457.3|4450.3|17
1734950100000|2024-12-23 10:35:00|4459.3|4453.3|4460.3|4453.3|4460.3|4453.3|4459.3|4452.3|3
1734950400000|2024-12-23 10:40:00|4461.3|4452.3|4462.3|4454.3|4462.3|4455.3|4461.3|4452.3|17
1734950700000|2024-12-23 10:45:00|4461.3|4453.3|4456.3|4449.3|4462.3|4454.3|4456.3|4449.3|5
1734951000000|2024-12-23 10:50:00|4457.3|4448.3|4457.3|4449.3|4458.3|4451.3|4457.3|4448.3|14
1734951300000|2024-12-23 10:55:00|4456.3|4450.3|4455.3|4448.3|4457.3|4450.3|4455.3|4448.3|12
1734951600000|2024-12-23 11:00:00|4456.3|4449.3|4455.3|4448.3|4457.3|4450.3|4455.3|4447.3|8
1734951900000|2024-12-23 11:05:00|4454.3|4447.3|4454.3|4447.3|4455.3|4448.3|4452.3|4445.3|200
1734952200000|2024-12-23 11:10:00|4455.3|4448.3|4458.3|4450.3|4459.3|4451.3|4454.3|4447.3|18
1734952500000|2024-12-23 11:15:00|4459.3|4451.3|4459.3|4451.3|4459.3|4451.3|4457.3|4450.3|7
1734952800000|2024-12-23 11:20:00|4460.3|4452.3|4456.3|4449.3|4460.3|4452.3|4456.3|4449.3|14
1734953100000|2024-12-23 11:25:00|4457.3|4450.3|4456.3|4448.3|4457.3|4450.3|4455.3|4448.3|5
1734953400000|2024-12-23 11:30:00|4457.3|4449.3|4454.3|4446.3|4457.3|4450.3|4454.3|4446.3|6
1734953700000|2024-12-23 11:35:00|4453.3|4445.3|4452.3|4444.3|4453.3|4445.3|4452.3|4444.3|7
1734954000000|2024-12-23 11:40:00|4451.3|4443.3|4452.3|4445.3|4453.3|4446.3|4450.3|4443.3|24
1734954300000|2024-12-23 11:45:00|4451.3|4444.3|4451.3|4444.3|4452.3|4445.3|4450.3|4443.3|15
1734954600000|2024-12-23 11:50:00|4452.3|4445.3|4450.3|4443.3|4452.3|4445.3|4450.3|4443.3|15
1734954900000|2024-12-23 11:55:00|4451.3|4444.3|4452.3|4445.3|4453.3|4446.3|4451.3|4444.3|8
1734955200000|2024-12-23 12:00:00|4453.3|4446.3|4453.3|4446.3|4453.3|4446.3|4452.3|4445.3|11
1734955500000|2024-12-23 12:05:00|4454.3|4447.3|4455.3|4448.3|4456.3|4449.3|4453.3|4447.3|7
1734955800000|2024-12-23 12:10:00|4456.3|4449.3|4455.3|4447.3|4456.3|4449.3|4455.3|4447.3|4
1734956100000|2024-12-23 12:15:00|4454.3|4448.3|4452.3|4445.3|4455.3|4448.3|4451.3|4444.3|25
1734956400000|2024-12-23 12:20:00|4453.3|4446.3|4457.3|4449.3|4458.3|4450.3|4452.3|4446.3|63
1734956700000|2024-12-23 12:25:00|4456.3|4448.3|4454.3|4446.3|4457.3|4449.3|4454.3|4446.3|8
1734957000000|2024-12-23 12:30:00|4455.3|4447.3|4454.3|4446.3|4456.3|4449.3|4453.3|4446.3|5
1734957300000|2024-12-23 12:35:00|4455.3|4447.3|4455.3|4447.3|4455.3|4448.3|4454.3|4446.3|1
1734957600000|2024-12-23 12:40:00|4454.3|4448.3|4456.3|4449.3|4456.3|4449.3|4454.3|4447.3|3
1734957900000|2024-12-23 12:45:00|4457.3|4448.3|4458.3|4450.3|4458.3|4451.3|4457.3|4448.3|5
1734958200000|2024-12-23 12:50:00|4459.3|4451.3|4460.3|4453.3|4461.3|4454.3|4458.3|4451.3|12
1734958500000|2024-12-23 12:55:00|4459.3|4452.3|4460.3|4452.3|4461.3|4453.3|4458.3|4451.3|74
1734958800000|2024-12-23 13:00:00|4459.3|4453.3|4458.3|4451.3|4460.3|4453.3|4457.3|4450.3|1
1734959100000|2024-12-23 13:05:00|4459.3|4452.3|4457.3|4449.3|4459.3|4452.3|4456.3|4449.3|3
1734959400000|2024-12-23 13:10:00|4458.3|4450.3|4457.3|4449.3|4458.3|4451.3|4457.3|4449.3|2
1734959700000|2024-12-23 13:15:00|4456.3|4450.3|4455.3|4448.3|4458.3|4451.3|4454.3|4447.3|25
1734960000000|2024-12-23 13:20:00|4454.3|4447.3|4456.3|4449.3|4456.3|4449.3|4454.3|4447.3|6
1734960300000|2024-12-23 13:25:00|4455.3|4448.3|4455.3|4447.3|4456.3|4449.3|4454.3|4446.3|1
1734960600000|2024-12-23 13:30:00|4454.3|4448.3|4451.3|4444.3|4454.3|4448.3|4451.3|4443.3|24
1734960900000|2024-12-23 13:35:00|4452.3|4443.3|4450.3|4442.3|4452.3|4445.3|4449.3|4442.3|14
1734961200000|2024-12-23 13:40:00|4449.3|4443.3|4449.3|4442.3|4450.3|4443.3|4448.3|4440.3|23
1734961500000|2024-12-23 13:45:00|4450.3|4441.3|4448.3|4441.3|4450.3|4443.3|4448.3|4441.3|14
1734961800000|2024-12-23 13:50:00|4449.3|4442.3|4447.3|4440.3|4449.3|4442.3|4446.3|4439.3|25
1734962100000|2024-12-23 13:55:00|4446.3|4439.3|4446.3|4440.3|4447.3|4440.3|4445.3|4438.3|64
1734962400000|2024-12-23 14:00:00|4446.8|4440.8|4450.8|4444.8|4451.8|4445.8|4445.8|4439.8|342
1734962700000|2024-12-23 14:05:00|4450.3|4444.3|4446.8|4440.8|4450.3|4444.3|4446.8|4440.8|1
1734963000000|2024-12-23 14:10:00|4447.3|4441.3|4445.8|4439.8|4447.8|4441.8|4445.8|4439.8|51
1734963300000|2024-12-23 14:15:00|4444.8|4438.8|4445.8|4439.8|4446.8|4440.8|4444.8|4438.8|34
1734963600000|2024-12-23 14:20:00|4446.3|4440.3|4446.8|4440.8|4447.3|4441.3|4445.8|4439.8|5
1734963900000|2024-12-23 14:25:00|4446.3|4440.3|4447.3|4441.3|4447.8|4441.8|4445.8|4439.8|11
1734964200000|2024-12-23 14:30:00|4447.8|4441.8|4460.8|4454.8|4462.8|4456.8|4443.3|4437.3|385
1734964500000|2024-12-23 14:35:00|4461.3|4455.3|4454.3|4448.3|4464.3|4458.3|4453.8|4447.8|136
1734964800000|2024-12-23 14:40:00|4453.3|4447.3|4453.3|4447.3|4465.3|4459.3|4451.3|4445.3|110
1734965100000|2024-12-23 14:45:00|4452.8|4446.8|4456.3|4450.3|4458.3|4452.3|4451.8|4445.8|78
1734965400000|2024-12-23 14:50:00|4456.8|4450.8|4449.3|4443.3|4457.3|4451.3|4447.8|4441.8|33
1734965700000|2024-12-23 14:55:00|4449.8|4443.8|4449.8|4443.8|4452.3|4446.3|4448.8|4442.8|35
1734966000000|2024-12-23 15:00:00|4449.3|4443.3|4450.8|4444.8|4454.8|4448.8|4448.8|4442.8|100
1734966300000|2024-12-23 15:05:00|4450.3|4444.3|4449.8|4443.8|4454.8|4448.8|4448.3|4442.3|34
1734966600000|2024-12-23 15:10:00|4448.8|4442.8|4449.8|4443.8|4450.8|4444.8|4443.8|4437.8|92
1734966900000|2024-12-23 15:15:00|4450.3|4444.3|4453.8|4447.8|4454.8|4448.8|4449.3|4443.3|70
1734967200000|2024-12-23 15:20:00|4453.3|4447.3|4452.3|4446.3|4455.8|4449.8|4450.8|4444.8|21
1734967500000|2024-12-23 15:25:00|4452.8|4446.8|4457.3|4451.3|4458.3|4452.3|4450.8|4444.8|26
1734967800000|2024-12-23 15:30:00|4456.8|4450.8|4454.8|4448.8|4457.8|4451.8|4453.3|4447.3|26
1734968100000|2024-12-23 15:35:00|4454.3|4448.3|4455.3|4449.3|4455.3|4449.3|4450.8|4444.8|14
1734968400000|2024-12-23 15:40:00|4455.8|4449.8|4456.3|4450.3|4457.3|4451.3|4454.8|4448.8|53
1734968700000|2024-12-23 15:45:00|4455.8|4449.8|4451.3|4445.3|4456.3|4450.3|4450.3|4444.3|41
1734969000000|2024-12-23 15:50:00|4450.8|4444.8|4454.8|4448.8|4454.8|4448.8|4449.8|4443.8|303
1734969300000|2024-12-23 15:55:00|4454.3|4448.3|4450.3|4444.3|4456.8|4450.8|4449.8|4443.8|26
1734969600000|2024-12-23 16:00:00|4449.8|4443.8|4449.8|4443.8|4451.8|4445.8|4448.8|4442.8|27
1734969900000|2024-12-23 16:05:00|4448.8|4442.8|4446.8|4440.8|4450.3|4444.3|4444.8|4438.8|44
1734970200000|2024-12-23 16:10:00|4447.3|4441.3|4448.8|4442.8|4449.8|4443.8|4446.8|4440.8|36
1734970500000|2024-12-23 16:15:00|4449.3|4443.3|4450.8|4444.8|4450.8|4444.8|4446.8|4440.8|33
1734970800000|2024-12-23 16:20:00|4450.3|4444.3|4453.8|4447.8|4454.3|4448.3|4449.8|4443.8|49
1734971100000|2024-12-23 16:25:00|4453.3|4447.3|4457.8|4451.8|4457.8|4451.8|4453.3|4447.3|56
1734971400000|2024-12-23 16:30:00|4458.8|4452.8|4457.8|4451.8|4459.8|4453.8|4455.8|4449.8|54
1734971700000|2024-12-23 16:35:00|4458.3|4452.3|4463.8|4457.8|4465.8|4459.8|4458.3|4452.3|94
1734972000000|2024-12-23 16:40:00|4462.8|4456.8|4463.8|4457.8|4465.8|4459.8|4461.8|4455.8|24
1734972300000|2024-12-23 16:45:00|4464.3|4458.3|4461.3|4455.3|4464.8|4458.8|4460.8|4454.8|34
1734972600000|2024-12-23 16:50:00|4460.8|4454.8|4461.8|4455.8|4462.8|4456.8|4460.8|4454.8|3
1734972900000|2024-12-23 16:55:00|4461.3|4455.3|4462.3|4456.3|4462.8|4456.8|4460.8|4454.8|12
1734973200000|2024-12-23 17:00:00|4462.8|4456.8|4460.8|4454.8|4463.3|4457.3|4460.8|4454.8|10
1734973500000|2024-12-23 17:05:00|4459.8|4453.8|4461.8|4455.8|4461.8|4455.8|4458.3|4452.3|20
1734973800000|2024-12-23 17:10:00|4461.3|4455.3|4460.3|4454.3|4462.8|4456.8|4459.8|4453.8|13
1734974100000|2024-12-23 17:15:00|4459.8|4453.8|4461.3|4455.3|4461.3|4455.3|4457.8|4451.8|79
1734974400000|2024-12-23 17:20:00|4460.8|4454.8|4460.8|4454.8|4461.8|4455.8|4459.3|4453.3|19
1734974700000|2024-12-23 17:25:00|4461.3|4455.3|4462.8|4456.8|4463.8|4457.8|4460.8|4454.8|9
1734975000000|2024-12-23 17:30:00|4462.3|4456.3|4462.8|4456.8|4463.3|4457.3|4460.8|4454.8|11
1734975300000|2024-12-23 17:35:00|4462.3|4456.3|4462.8|4456.8|4462.8|4456.8|4461.3|4455.3|1
1734975600000|2024-12-23 17:40:00|4462.3|4456.3|4463.3|4457.3|4463.8|4457.8|4461.8|4455.8|8
1734975900000|2024-12-23 17:45:00|4463.8|4457.8|4467.3|4461.3|4467.8|4461.8|4463.3|4457.3|27
1734976200000|2024-12-23 17:50:00|4466.8|4460.8|4466.8|4460.8|4467.8|4461.8|4464.8|4458.8|40
1734976500000|2024-12-23 17:55:00|4466.3|4460.3|4467.3|4461.3|4468.3|4462.3|4465.3|4459.3|17
1734976800000|2024-12-23 18:00:00|4466.8|4460.8|4468.3|4462.3|4468.8|4462.8|4466.8|4460.8|8
1734977100000|2024-12-23 18:05:00|4467.8|4461.8|4467.3|4461.3|4468.8|4462.8|4466.8|4460.8|6
1734977400000|2024-12-23 18:10:00|4466.8|4460.8|4468.8|4462.8|4470.3|4464.3|4466.8|4460.8|11
1734977700000|2024-12-23 18:15:00|4469.3|4463.3|4468.8|4462.8|4471.3|4465.3|4467.8|4461.8|15
1734978000000|2024-12-23 18:20:00|4468.3|4462.3|4468.8|4462.8|4469.3|4463.3|4466.8|4460.8|7
1734978300000|2024-12-23 18:25:00|4468.3|4462.3|4469.8|4463.8|4469.8|4463.8|4468.3|4462.3|3
1734978600000|2024-12-23 18:30:00|4469.3|4463.3|4470.8|4464.8|4471.8|4465.8|4469.3|4463.3|4
1734978900000|2024-12-23 18:35:00|4469.8|4463.8|4473.3|4467.3|4474.3|4468.3|4469.8|4463.8|40
1734979200000|2024-12-23 18:40:00|4473.8|4467.8|4472.8|4466.8|4475.8|4469.8|4471.8|4465.8|16
1734979500000|2024-12-23 18:45:00|4472.3|4466.3|4472.8|4466.8|4472.8|4466.8|4471.8|4465.8|6
1734979800000|2024-12-23 18:50:00|4473.3|4467.3|4471.8|4465.8|4473.3|4467.3|4470.8|4464.8|36
1734980100000|2024-12-23 18:55:00|4471.3|4465.3|4472.5|4463.5|4472.5|4465.8|4469.3|4463.3|62
1734980400000|2024-12-23 19:00:00|4472.4|4463.4|4473.3|4464.3|4473.4|4464.4|4471.7|4462.7|0
1734980700000|2024-12-23 19:05:00|4473.2|4464.2|4475.3|4466.3|4475.4|4466.4|4473.2|4464.2|0
1734981000000|2024-12-23 19:10:00|4475.4|4466.4|4474.2|4465.2|4475.4|4466.4|4474|4465|0
1734981300000|2024-12-23 19:15:00|4474.1|4465.1|4477.3|4468.3|4477.3|4468.3|4474.1|4465.1|0
1734981600000|2024-12-23 19:20:00|4477.4|4468.4|4477.9|4468.9|4478.6|4469.6|4476.6|4467.6|0
1734981900000|2024-12-23 19:25:00|4477.8|4468.8|4477.7|4468.7|4477.9|4468.9|4477|4468|0
1734982200000|2024-12-23 19:30:00|4477.8|4468.8|4480.1|4471.1|4480.2|4471.2|4477.8|4468.8|0
1734982500000|2024-12-23 19:35:00|4480.2|4471.2|4478.6|4469.6|4480.2|4471.2|4478.6|4469.6|0
1734982800000|2024-12-23 19:40:00|4478.5|4469.5|4480.8|4471.8|4480.9|4471.9|4478.5|4469.5|0
1734983100000|2024-12-23 19:45:00|4480.9|4471.9|4481.7|4472.7|4482.8|4473.8|4480.9|4471.9|0
1734983400000|2024-12-23 19:50:00|4481.8|4472.8|4481.8|4472.8|4482|4473|4480|4471|0
1734983700000|2024-12-23 19:55:00|4481.9|4472.9|4482.5|4473.5|4484.4|4475.4|4481.6|4472.6|0
1734984000000|2024-12-23 20:00:00|4482.4|4473.4|4483.9|4474.9|4484.4|4475.4|4482.4|4473.4|0
1734984300000|2024-12-23 20:05:00|4483.8|4474.8|4479.5|4470.5|4484|4475|4479.3|4470.3|0
1734984600000|2024-12-23 20:10:00|4479.6|4470.6|4483.9|4474.9|4483.9|4474.9|4479.6|4470.6|0
1734984900000|2024-12-23 20:15:00|4484|4475|4481.8|4472.8|4484.1|4475.1|4480.9|4471.9|0
1734985200000|2024-12-23 20:20:00|4481.9|4472.9|4482.9|4473.9|4483.4|4474.4|4481.9|4472.9|0
1734985500000|2024-12-23 20:25:00|4483|4474|4487.5|4478.5|4487.6|4478.6|4482.9|4473.9|0
1734985800000|2024-12-23 20:30:00|4487.6|4478.6|4488.4|4479.4|4488.4|4479.4|4486.4|4477.4|0
1734986100000|2024-12-23 20:35:00|4488.3|4479.3|4486.8|4477.8|4491.1|4482.1|4486.8|4477.8|0
1734986400000|2024-12-23 20:40:00|4486.9|4477.9|4485.2|4476.2|4488.7|4479.7|4484.9|4475.9|0
1734986700000|2024-12-23 20:45:00|4485.3|4476.3|4482.3|4473.3|4485.4|4476.4|4481.3|4472.3|0
1734987000000|2024-12-23 20:50:00|4482.4|4473.4|4482.4|4473.4|4486.2|4477.2|4481.8|4472.8|0
1734987300000|2024-12-23 20:55:00|4482.5|4473.5|4482.2|4473.2|4486.5|4477.5|4481.6|4472.6|0
1734987600000|2024-12-23 21:00:00|4482.5|4473.5|4479.8|4470.8|4485|4476|4479.2|4470.2|0
1734987900000|2024-12-23 21:05:00|4479.9|4470.9|4483|4474|4483.1|4474.1|4479.8|4470.8|0
1734988200000|2024-12-23 21:10:00|4482.8|4473.8|4483.1|4474.1|4483.8|4474.8|4482.1|4473.1|0
1734988500000|2024-12-23 21:15:00|4483.2|4474.2|4483.3|4474.3|4483.7|4474.7|4482.4|4473.4|0
1734988800000|2024-12-23 21:20:00|4483.2|4474.2|4482|4473|4483.3|4474.3|4481.8|4472.8|0
1734989100000|2024-12-23 21:25:00|4482.1|4473.1|4482.2|4473.2|4482.7|4473.7|4481.7|4472.7|0
1734989400000|2024-12-23 21:30:00|4482.1|4473.1|4481.8|4472.8|4482.7|4473.7|4481.8|4472.8|0
1734989700000|2024-12-23 21:35:00|4481.9|4472.9|4482.1|4473.1|4482.4|4473.4|4481.7|4472.7|0
1734990000000|2024-12-23 21:40:00|4482.2|4473.2|4482.1|4473.1|4482.5|4473.5|4481.4|4472.4|0
1734990300000|2024-12-23 21:45:00|4482.2|4473.2|4482|4473|4482.5|4473.5|4481.4|4472.4|0
1734990600000|2024-12-23 21:50:00|4481.9|4472.9|4481|4472|4482|4473|4480.8|4471.8|0
1734990900000|2024-12-23 21:55:00|4481.1|4472.1|4482.2|4473.2|4482.2|4473.2|4481.1|4472.1|0
1734991200000|2024-12-23 22:00:00|4482|4473|4482.5|4473.5|4482.5|4473.5|4482|4473|0
1734991500000|2024-12-23 22:05:00|4482.6|4473.6|4482.6|4473.6|4482.7|4473.7|4482.5|4473.5|0
1734991800000|2024-12-23 22:10:00|4482.7|4473.7|4482.6|4473.6|4482.7|4473.7|4482.6|4473.6|0
1734992100000|2024-12-23 22:15:00|4482.7|4473.7|4482.7|4473.7|4482.7|4473.7|4482.7|4473.7|0
1734994500000|2024-12-23 22:55:00|4482.8|4473.8|4483.1|4474.1|4483.1|4474.1|4482.7|4473.7|0
1734994800000|2024-12-23 23:00:00|4483.2|4474.2|4484.4|4475.4|4484.6|4475.6|4482.6|4473.6|0
1734995100000|2024-12-23 23:05:00|4484.5|4475.5|4483.9|4474.9|4484.5|4475.5|4483.2|4474.2|0
1734995400000|2024-12-23 23:10:00|4484|4475|4484.9|4475.9|4484.9|4475.9|4483.6|4474.6|0
1734995700000|2024-12-23 23:15:00|4484.8|4475.8|4485.3|4476.3|4485.4|4476.4|4484.5|4475.5|0
1734996000000|2024-12-23 23:20:00|4485.2|4476.2|4485|4476|4485.7|4476.7|4484.5|4475.5|0
1734996300000|2024-12-23 23:25:00|4484.9|4475.9|4485.2|4476.2|4485.4|4476.4|4484.6|4475.6|0
1734996600000|2024-12-23 23:30:00|4485.3|4476.3|4482.6|4473.6|4485.3|4476.3|4482.4|4473.4|0
1734996900000|2024-12-23 23:35:00|4482.7|4473.7|4482.3|4473.3|4482.8|4473.8|4482|4473|0
1734997200000|2024-12-23 23:40:00|4482.2|4473.2|4482.4|4473.4|4482.8|4473.8|4481.6|4472.6|0
1734997500000|2024-12-23 23:45:00|4482.3|4473.3|4482.5|4473.5|4482.8|4473.8|4481.9|4472.9|0
1734997800000|2024-12-23 23:50:00|4482.4|4473.4|4482.3|4473.3|4482.6|4473.6|4482.1|4473.1|0
1734998100000|2024-12-23 23:55:00|4482.4|4473.4|4482.5|4473.5|4482.9|4473.9|4482.1|4473.1|0
1734998400000|2024-12-24 00:00:00|4482.6|4473.6|4481.1|4472.1|4482.7|4473.7|4480.8|4471.8|0
1734998700000|2024-12-24 00:05:00|4481.2|4472.2|4479.9|4470.9|4481.3|4472.3|4479.4|4470.4|0
1734999000000|2024-12-24 00:10:00|4479.8|4470.8|4480.2|4471.2|4480.8|4471.8|4479.8|4470.8|0
1734999300000|2024-12-24 00:15:00|4480.3|4471.3|4480.6|4471.6|4480.7|4471.7|4480|4471|0
1734999600000|2024-12-24 00:20:00|4480.7|4471.7|4481.7|4472.7|4482.3|4473.3|4480.7|4471.7|0
1734999900000|2024-12-24 00:25:00|4481.8|4472.8|4480.6|4471.6|4481.8|4472.8|4480.2|4471.2|0
1735000200000|2024-12-24 00:30:00|4480.5|4471.5|4481.4|4472.4|4481.8|4472.8|4480.5|4471.5|0
1735000500000|2024-12-24 00:35:00|4481.3|4472.3|4481.4|4472.4|4481.7|4472.7|4480.9|4471.9|0
1735000800000|2024-12-24 00:40:00|4481.6|4472.6|4482.5|4473.5|4482.9|4473.9|4481.6|4472.6|0
1735001100000|2024-12-24 00:45:00|4482.6|4473.6|4482.4|4473.4|4483|4474|4481.7|4472.7|0
1735001400000|2024-12-24 00:50:00|4482.3|4473.3|4480.2|4471.2|4482.7|4473.7|4479.7|4470.7|0
1735001700000|2024-12-24 00:55:00|4480.1|4471.1|4480.5|4471.5|4480.6|4471.6|4479.9|4470.9|0
1735002000000|2024-12-24 01:00:00|4480.6|4471.6|4479.8|4470.8|4480.9|4471.9|4479.4|4470.4|0
1735002300000|2024-12-24 01:05:00|4479.9|4470.9|4480.1|4471.1|4480.7|4471.7|4479.6|4470.6|0
1735002600000|2024-12-24 01:10:00|4480.2|4471.2|4479.2|4470.2|4480.2|4471.2|4479.2|4470.2|0
1735002900000|2024-12-24 01:15:00|4478.9|4469.9|4468.8|4464.8|4479|4471.3|4461.3|4457.3|1761
1735003200000|2024-12-24 01:20:00|4467.3|4463.3|4464.8|4460.8|4470.3|4466.3|4463.3|4459.3|182
1735003500000|2024-12-24 01:25:00|4465.3|4461.3|4470.8|4466.8|4471.8|4467.8|4465.3|4461.3|221
1735003800000|2024-12-24 01:30:00|4473.8|4469.8|4462.8|4458.8|4476.3|4472.3|4458.3|4454.3|1672
1735004100000|2024-12-24 01:35:00|4461.8|4457.8|4485.3|4481.3|4486.8|4482.8|4458.8|4454.8|1412
1735004400000|2024-12-24 01:40:00|4484.8|4480.8|4466.8|4462.8|4486.8|4482.8|4462.3|4458.3|2393
1735004700000|2024-12-24 01:45:00|4467.3|4463.3|4476.8|4472.8|4479.8|4475.8|4461.8|4457.8|1111
1735005000000|2024-12-24 01:50:00|4476.3|4472.3|4485.3|4481.3|4486.8|4482.8|4468.8|4464.8|1928
1735005300000|2024-12-24 01:55:00|4484.8|4480.8|4492.8|4488.8|4494.8|4490.8|4480.8|4476.8|1294
1735005600000|2024-12-24 02:00:00|4492.3|4488.3|4495.3|4491.3|4511.3|4507.3|4491.8|4487.8|3211
1735005900000|2024-12-24 02:05:00|4495.8|4491.8|4492.3|4488.3|4506.8|4502.8|4490.8|4486.8|7615
1735006200000|2024-12-24 02:10:00|4492.8|4488.8|4498.8|4494.8|4501.8|4497.8|4487.8|4483.8|1119
1735006500000|2024-12-24 02:15:00|4497.3|4493.3|4501.8|4497.8|4505.8|4501.8|4491.8|4487.8|976
1735006800000|2024-12-24 02:20:00|4501.3|4497.3|4497.3|4493.3|4510.8|4506.8|4495.8|4491.8|4521
1735007100000|2024-12-24 02:25:00|4497.8|4493.8|4499.8|4495.8|4505.8|4501.8|4496.8|4492.8|1132
1735007400000|2024-12-24 02:30:00|4499.3|4495.3|4495.8|4491.8|4504.3|4500.3|4491.3|4487.3|955
1735007700000|2024-12-24 02:35:00|4496.3|4492.3|4494.8|4490.8|4497.8|4493.8|4488.3|4484.3|790
1735008000000|2024-12-24 02:40:00|4495.3|4491.3|4487.3|4483.3|4503.8|4499.8|4486.8|4482.8|611
1735008300000|2024-12-24 02:45:00|4487.8|4483.8|4492.8|4488.8|4494.8|4490.8|4486.8|4482.8|5800
1735008600000|2024-12-24 02:50:00|4491.8|4487.8|4508.8|4504.8|4510.8|4506.8|4491.8|4487.8|1000
1735008900000|2024-12-24 02:55:00|4509.3|4505.3|4506.3|4502.3|4511.8|4507.8|4501.8|4497.8|972
1735009200000|2024-12-24 03:00:00|4506.8|4502.8|4514.8|4510.8|4517.8|4513.8|4502.8|4498.8|1205
1735009500000|2024-12-24 03:05:00|4514.3|4510.3|4513.3|4509.3|4514.8|4510.8|4502.3|4498.3|1233
1735009800000|2024-12-24 03:10:00|4513.8|4509.8|4516.8|4512.8|4523.8|4519.8|4511.8|4507.8|1367
1735010100000|2024-12-24 03:15:00|4517.8|4513.8|4516.8|4512.8|4520.8|4516.8|4509.3|4505.3|843
1735010400000|2024-12-24 03:20:00|4515.8|4511.8|4518.3|4514.3|4526.8|4522.8|4513.8|4509.8|1004
1735010700000|2024-12-24 03:25:00|4517.8|4513.8|4509.8|4505.8|4518.8|4514.8|4509.8|4505.8|912
1735011000000|2024-12-24 03:30:00|4509.3|4505.3|4508.8|4504.8|4514.8|4510.8|4506.8|4502.8|484
1735011300000|2024-12-24 03:35:00|4508.3|4504.3|4507.8|4503.8|4512.8|4508.8|4505.8|4501.8|796
1735011600000|2024-12-24 03:40:00|4507.3|4503.3|4510.8|4506.8|4510.8|4506.8|4504.8|4500.8|817
1735011900000|2024-12-24 03:45:00|4510.3|4506.3|4506.8|4502.8|4511.8|4507.8|4505.8|4501.8|1376
1735012200000|2024-12-24 03:50:00|4507.8|4503.8|4509.8|4505.8|4511.3|4507.3|4503.3|4499.3|1490
1735012500000|2024-12-24 03:55:00|4509.3|4505.3|4508.8|4504.8|4510.8|4506.8|4505.3|4501.3|758
1735012800000|2024-12-24 04:00:00|4509.2|4500.2|4508.8|4499.8|4509.4|4500.4|4508.8|4499.8|317
1735013100000|2024-12-24 04:05:00|4508.7|4499.7|4508.7|4499.7|4508.9|4499.9|4508.7|4499.7|314
1735013400000|2024-12-24 04:10:00|4508.8|4499.8|4509|4500|4509.1|4500.1|4508.8|4499.8|790
1735013700000|2024-12-24 04:15:00|4509.1|4500.1|4508.7|4499.7|4509.1|4500.1|4508.7|4499.7|1685
1735014000000|2024-12-24 04:20:00|4508.5|4499.5|4508.7|4499.7|4508.8|4499.8|4508.1|4499.1|1208
1735014300000|2024-12-24 04:25:00|4508.8|4499.8|4509.3|4500.3|4509.4|4500.4|4508.8|4499.8|765
1735014600000|2024-12-24 04:30:00|4509.4|4500.4|4509.3|4500.3|4509.5|4500.5|4509.3|4500.3|0
1735014900000|2024-12-24 04:35:00|4509.4|4500.4|4509.4|4500.4|4509.5|4500.5|4509.3|4500.3|0
1735015200000|2024-12-24 04:40:00|4509.3|4500.3|4509.6|4500.6|4509.7|4500.7|4509.3|4500.3|0
1735015500000|2024-12-24 04:45:00|4509.5|4500.5|4509.5|4500.5|4509.7|4500.7|4509.5|4500.5|0
1735015800000|2024-12-24 04:50:00|4509.6|4500.6|4509.7|4500.7|4509.9|4500.9|4509.5|4500.5|0
1735016100000|2024-12-24 04:55:00|4509.6|4500.6|4509.9|4500.9|4509.9|4500.9|4509.5|4500.5|0
1735016400000|2024-12-24 05:00:00|4510|4501|4509.8|4500.8|4510.2|4501.2|4509.5|4500.5|0
1735016700000|2024-12-24 05:05:00|4509.7|4500.7|4509.4|4500.4|4509.8|4500.8|4509.4|4500.4|0
1735017000000|2024-12-24 05:10:00|4509.5|4500.5|4509.2|4500.2|4509.7|4500.7|4509.1|4500.1|0
1735017300000|2024-12-24 05:15:00|4509.3|4500.3|4509.4|4500.4|4509.7|4500.7|4509.3|4500.3|0
1735017600000|2024-12-24 05:20:00|4509.6|4500.6|4509.5|4500.5|4509.6|4500.6|4509.3|4500.3|0
1735017900000|2024-12-24 05:25:00|4509.6|4500.6|4509.4|4500.4|4509.6|4500.6|4509.2|4500.2|0
1735018200000|2024-12-24 05:30:00|4509.3|4500.3|4509.2|4500.2|4509.3|4500.3|4508.9|4499.9|0
1735018500000|2024-12-24 05:35:00|4509.1|4500.1|4509.3|4500.3|4509.4|4500.4|4509.1|4500.1|0
1735018800000|2024-12-24 05:40:00|4509.2|4500.2|4509.2|4500.2|4509.4|4500.4|4509|4500|0
1735019100000|2024-12-24 05:45:00|4509.1|4500.1|4509.8|4500.8|4509.8|4500.8|4508.8|4499.8|0
1735019400000|2024-12-24 05:50:00|4509.7|4500.7|4509.8|4500.8|4510|4501|4509.7|4500.7|0
1735019700000|2024-12-24 05:55:00|4509.7|4500.7|4509.4|4500.4|4509.7|4500.7|4509.3|4500.3|0
1735020000000|2024-12-24 06:00:00|4509.5|4500.5|4509.1|4500.1|4509.5|4500.5|4509.1|4500.1|0
1735020300000|2024-12-24 06:05:00|4509|4500|4509.3|4500.3|4509.3|4500.3|4508.9|4499.9|0
1735020600000|2024-12-24 06:10:00|4509.2|4500.2|4509.1|4500.1|4509.2|4500.2|4508.9|4499.9|0
1735020900000|2024-12-24 06:15:00|4509|4500|4508.8|4499.8|4509.1|4500.1|4508.6|4499.6|0
1735021200000|2024-12-24 06:20:00|4508.7|4499.7|4509.1|4500.1|4509.3|4500.3|4508.5|4499.5|0
1735021500000|2024-12-24 06:25:00|4509|4500|4510.4|4501.4|4510.6|4501.6|4508.9|4499.9|0
1735021800000|2024-12-24 06:30:00|4510.3|4501.3|4511.3|4502.3|4511.5|4502.5|4510.3|4501.3|0
1735022100000|2024-12-24 06:35:00|4511.4|4502.4|4512|4503|4512|4503|4511.3|4502.3|0
1735022400000|2024-12-24 06:40:00|4511.8|4502.8|4512.2|4503.2|4512.2|4503.2|4511.7|4502.7|0
1735022700000|2024-12-24 06:45:00|4512.3|4503.3|4512.5|4503.5|4512.6|4503.6|4512.2|4503.2|0
1735023000000|2024-12-24 06:50:00|4512.4|4503.4|4511.8|4502.8|4512.6|4503.6|4511.7|4502.7|0
1735023300000|2024-12-24 06:55:00|4511.9|4502.9|4511.8|4502.8|4512.1|4503.1|4511.8|4502.8|0
1735023600000|2024-12-24 07:00:00|4511.9|4502.9|4512.8|4503.8|4513.1|4504.1|4511.7|4502.7|0
1735023900000|2024-12-24 07:05:00|4512.9|4503.9|4512.9|4503.9|4513.4|4504.4|4512.5|4503.5|0
1735024200000|2024-12-24 07:10:00|4513|4504|4513.2|4504.2|4513.6|4504.6|4512.8|4503.8|0
1735024500000|2024-12-24 07:15:00|4513.4|4504.4|4513.2|4504.2|4513.6|4504.6|4512.7|4503.7|0
1735024800000|2024-12-24 07:20:00|4513.4|4504.4|4513.9|4504.9|4514|4505|4513.2|4504.2|0
1735025100000|2024-12-24 07:25:00|4514|4505|4514.3|4505.3|4514.3|4505.3|4513.9|4504.9|0
1735025400000|2024-12-24 07:30:00|4514.2|4505.2|4514.5|4505.5|4514.6|4505.6|4514.1|4505.1|0
1735025700000|2024-12-24 07:35:00|4514.4|4505.4|4514.5|4505.5|4514.9|4505.9|4514.3|4505.3|0
1735026000000|2024-12-24 07:40:00|4514.6|4505.6|4514.6|4505.6|4514.9|4505.9|4514.5|4505.5|0
1735026300000|2024-12-24 07:45:00|4514.7|4505.7|4514.2|4505.2|4514.7|4505.7|4514.2|4505.2|0
1735026600000|2024-12-24 07:50:00|4514.4|4505.4|4514.2|4505.2|4515.1|4506.1|4513.8|4504.8|0
1735026900000|2024-12-24 07:55:00|4514|4505|4513.5|4504.5|4514.3|4505.3|4513.2|4504.2|0
1735027200000|2024-12-24 08:00:00|4513.6|4504.6|4513.5|4504.5|4514|4505|4513|4504|0
1735027500000|2024-12-24 08:05:00|4513.6|4504.6|4512.5|4503.5|4513.6|4504.6|4511.9|4502.9|0
1735027800000|2024-12-24 08:10:00|4512.7|4503.7|4511.6|4502.6|4512.7|4503.7|4511.5|4502.5|0
1735028100000|2024-12-24 08:15:00|4511.5|4502.5|4511.6|4502.6|4511.8|4502.8|4510.6|4501.6|0
1735028400000|2024-12-24 08:20:00|4511.5|4502.5|4511.9|4502.9|4512.5|4503.5|4510.9|4501.9|0
1735028700000|2024-12-24 08:25:00|4511.8|4502.8|4512.1|4503.1|4512.2|4503.2|4511.3|4502.3|0
1735029000000|2024-12-24 08:30:00|4512.2|4503.2|4512.2|4503.2|4512.2|4503.2|4511.2|4502.2|0
1735029300000|2024-12-24 08:35:00|4512.3|4503.3|4513|4504|4513|4504|4511.8|4502.8|0
1735029600000|2024-12-24 08:40:00|4513.1|4504.1|4512.3|4503.3|4513.5|4504.5|4512.1|4503.1|0
1735029900000|2024-12-24 08:45:00|4512.2|4503.2|4510.6|4501.6|4512.6|4503.6|4510.5|4501.5|0
1735030200000|2024-12-24 08:50:00|4510.7|4501.7|4511.6|4502.6|4511.8|4502.8|4510.7|4501.7|0
1735030500000|2024-12-24 08:55:00|4511.5|4502.5|4512.6|4503.6|4512.9|4503.9|4511.4|4502.4|0
1735030800000|2024-12-24 09:00:00|4512.4|4503.4|4514.4|4505.4|4514.7|4505.7|4512|4503|0
1735031100000|2024-12-24 09:05:00|4514.5|4505.5|4514.9|4505.9|4514.9|4505.9|4513.7|4504.7|0
1735031400000|2024-12-24 09:10:00|4515|4506|4515.6|4506.6|4515.8|4506.8|4514.9|4505.9|0
1735031700000|2024-12-24 09:15:00|4515.7|4506.7|4515.9|4506.9|4516.3|4507.3|4515.5|4506.5|0
1735032000000|2024-12-24 09:20:00|4516|4507|4515.1|4506.1|4516|4507|4514.4|4505.4|0
1735032300000|2024-12-24 09:25:00|4515|4506|4514.6|4505.6|4515.3|4506.3|4514.5|4505.5|0
1735032600000|2024-12-24 09:30:00|4514.5|4505.5|4515.5|4506.5|4515.5|4506.5|4513.9|4504.9|0
1735032900000|2024-12-24 09:35:00|4515.6|4506.6|4515.5|4506.5|4515.6|4506.6|4514.8|4505.8|0
1735033200000|2024-12-24 09:40:00|4515.6|4506.6|4515.9|4506.9|4516|4507|4515.2|4506.2|0
1735033500000|2024-12-24 09:45:00|4515.8|4506.8|4516.1|4507.1|4516.3|4507.3|4515.7|4506.7|0
1735033800000|2024-12-24 09:50:00|4516.2|4507.2|4516.5|4507.5|4516.7|4507.7|4515.7|4506.7|0
1735034100000|2024-12-24 09:55:00|4516.4|4507.4|4516.4|4507.4|4516.9|4507.9|4516.1|4507.1|0
1735034400000|2024-12-24 10:00:00|4516.5|4507.5|4516.8|4507.8|4516.8|4507.8|4516.2|4507.2|0
1735034700000|2024-12-24 10:05:00|4516.7|4507.7|4516|4507|4516.9|4507.9|4515.8|4506.8|0
1735035000000|2024-12-24 10:10:00|4516.2|4507.2|4515.3|4506.3|4516.3|4507.3|4515.3|4506.3|0
1735035300000|2024-12-24 10:15:00|4515.2|4506.2|4515.7|4506.7|4516|4507|4515.1|4506.1|0
1735035600000|2024-12-24 10:20:00|4515.8|4506.8|4515.9|4506.9|4516.4|4507.4|4515.6|4506.6|0
1735035900000|2024-12-24 10:25:00|4516|4507|4515.9|4506.9|4516.3|4507.3|4515.5|4506.5|0
1735036200000|2024-12-24 10:30:00|4515.8|4506.8|4515.9|4506.9|4516.1|4507.1|4515.7|4506.7|0
1735036500000|2024-12-24 10:35:00|4515.8|4506.8|4515.1|4506.1|4515.8|4506.8|4514.4|4505.4|0
1735036800000|2024-12-24 10:40:00|4515|4506|4515.3|4506.3|4515.3|4506.3|4514.6|4505.6|0
1735037100000|2024-12-24 10:45:00|4515.2|4506.2|4515.6|4506.6|4515.6|4506.6|4514.6|4505.6|0
1735037400000|2024-12-24 10:50:00|4515.4|4506.4|4516.4|4507.4|4516.4|4507.4|4515|4506|0
1735037700000|2024-12-24 10:55:00|4516.3|4507.3|4516.3|4507.3|4516.4|4507.4|4515.7|4506.7|0
1735038000000|2024-12-24 11:00:00|4516.4|4507.4|4516.7|4507.7|4516.9|4507.9|4516.1|4507.1|0
1735038300000|2024-12-24 11:05:00|4516.8|4507.8|4516.5|4507.5|4516.9|4507.9|4516.4|4507.4|0
1735038600000|2024-12-24 11:10:00|4516.6|4507.6|4516.5|4507.5|4517.2|4508.2|4516.4|4507.4|0
1735038900000|2024-12-24 11:15:00|4516.4|4507.4|4516.4|4507.4|4516.5|4507.5|4515.9|4506.9|0
1735039200000|2024-12-24 11:20:00|4516.3|4507.3|4515.6|4506.6|4516.4|4507.4|4514.9|4505.9|0
1735039500000|2024-12-24 11:25:00|4515.7|4506.7|4515.4|4506.4|4516.1|4507.1|4515.2|4506.2|0
1735039800000|2024-12-24 11:30:00|4515.5|4506.5|4515|4506|4515.5|4506.5|4514.6|4505.6|0
1735040100000|2024-12-24 11:35:00|4514.9|4505.9|4514.7|4505.7|4515|4506|4514.5|4505.5|0
1735040400000|2024-12-24 11:40:00|4514.6|4505.6|4513.8|4504.8|4514.8|4505.8|4513.8|4504.8|0
1735040700000|2024-12-24 11:45:00|4514|4505|4513.1|4504.1|4514|4505|4512.6|4503.6|0
1735041000000|2024-12-24 11:50:00|4513.2|4504.2|4514.6|4505.6|4514.6|4505.6|4513|4504|0
1735041300000|2024-12-24 11:55:00|4514.5|4505.5|4514.4|4505.4|4514.8|4505.8|4514|4505|0
1735041600000|2024-12-24 12:00:00|4514.2|4505.2|4514.5|4505.5|4514.6|4505.6|4514|4505|0
1735041900000|2024-12-24 12:05:00|4514.6|4505.6|4513.7|4504.7|4514.9|4505.9|4513.6|4504.6|0
1735042200000|2024-12-24 12:10:00|4513.8|4504.8|4515.3|4506.3|4515.4|4506.4|4513.8|4504.8|0
1735042500000|2024-12-24 12:15:00|4515.4|4506.4|4515.5|4506.5|4515.7|4506.7|4514.8|4505.8|0
1735042800000|2024-12-24 12:20:00|4515.7|4506.7|4515.7|4506.7|4515.9|4506.9|4515.5|4506.5|0
1735043100000|2024-12-24 12:25:00|4515.6|4506.6|4515|4506|4515.7|4506.7|4514.9|4505.9|0
1735043400000|2024-12-24 12:30:00|4515.1|4506.1|4515|4506|4515.4|4506.4|4514.5|4505.5|0
1735043700000|2024-12-24 12:35:00|4515.1|4506.1|4514.2|4505.2|4515.1|4506.1|4514|4505|0
1735044000000|2024-12-24 12:40:00|4513.9|4504.9|4514.4|4505.4|4514.8|4505.8|4513.9|4504.9|0
1735044300000|2024-12-24 12:45:00|4514.5|4505.5|4515|4506|4515.2|4506.2|4514.2|4505.2|0
1735044600000|2024-12-24 12:50:00|4514.9|4505.9|4515.4|4506.4|4515.4|4506.4|4514.4|4505.4|0
1735044900000|2024-12-24 12:55:00|4515.3|4506.3|4515.5|4506.5|4515.6|4506.6|4514.9|4505.9|0
1735045200000|2024-12-24 13:00:00|4515.3|4506.3|4514.6|4505.6|4515.4|4506.4|4514.2|4505.2|0
1735045500000|2024-12-24 13:05:00|4514.8|4505.8|4514.9|4505.9|4515.1|4506.1|4514.4|4505.4|0
1735045800000|2024-12-24 13:10:00|4514.8|4505.8|4515.1|4506.1|4515.6|4506.6|4514.8|4505.8|0
1735046100000|2024-12-24 13:15:00|4515.2|4506.2|4515|4506|4515.3|4506.3|4514.3|4505.3|0
1735046400000|2024-12-24 13:20:00|4514.9|4505.9|4515.6|4506.6|4515.6|4506.6|4514.3|4505.3|0
1735046700000|2024-12-24 13:25:00|4515.5|4506.5|4515.3|4506.3|4515.6|4506.6|4514.7|4505.7|0
1735047000000|2024-12-24 13:30:00|4515.4|4506.4|4515.6|4506.6|4515.9|4506.9|4515.3|4506.3|0
1735047300000|2024-12-24 13:35:00|4515.5|4506.5|4515.6|4506.6|4515.6|4506.6|4514.7|4505.7|0
1735047600000|2024-12-24 13:40:00|4515.7|4506.7|4515.6|4506.6|4515.7|4506.7|4515.1|4506.1|0
1735047900000|2024-12-24 13:45:00|4515.7|4506.7|4516.4|4507.4|4516.6|4507.6|4515.7|4506.7|0
1735048200000|2024-12-24 13:50:00|4516.3|4507.3|4516.7|4507.7|4516.8|4507.8|4516.2|4507.2|0
1735048500000|2024-12-24 13:55:00|4516.8|4507.8|4516.7|4507.7|4516.8|4507.8|4516.4|4507.4|0
1735048800000|2024-12-24 14:00:00|4516.6|4507.6|4516.7|4507.7|4518.2|4509.2|4516.4|4507.4|0
1735049100000|2024-12-24 14:05:00|4516.8|4507.8|4518.3|4509.3|4518.3|4509.3|4516.7|4507.7|0
1735049400000|2024-12-24 14:10:00|4518.2|4509.2|4519.5|4510.5|4519.6|4510.6|4518.2|4509.2|0
1735049700000|2024-12-24 14:15:00|4519.6|4510.6|4518.3|4509.3|4519.7|4510.7|4518.1|4509.1|0
1735050000000|2024-12-24 14:20:00|4518.4|4509.4|4517.5|4508.5|4518.7|4509.7|4517.5|4508.5|0
1735050300000|2024-12-24 14:25:00|4517.6|4508.6|4518|4509|4518.7|4509.7|4516.3|4507.3|0
1735050600000|2024-12-24 14:30:00|4517.9|4508.9|4507.9|4498.9|4518.3|4509.3|4507.3|4498.3|0
1735050900000|2024-12-24 14:35:00|4507.8|4498.8|4510.7|4501.7|4511|4502|4503.7|4494.7|0
1735051200000|2024-12-24 14:40:00|4510.6|4501.6|4518.5|4509.5|4519.1|4510.1|4508.9|4499.9|0
1735051500000|2024-12-24 14:45:00|4518.6|4509.6|4511.9|4502.9|4518.6|4509.6|4508.1|4499.1|0
1735051800000|2024-12-24 14:50:00|4511.8|4502.8|4511.4|4502.4|4512.2|4503.2|4508.2|4499.2|0
1735052100000|2024-12-24 14:55:00|4511.3|4502.3|4509.1|4500.1|4514.4|4505.4|4508|4499|0
1735052400000|2024-12-24 15:00:00|4509.2|4500.2|4511.2|4502.2|4512.6|4503.6|4508.9|4499.9|0
1735052700000|2024-12-24 15:05:00|4511.1|4502.1|4511.4|4502.4|4515.9|4506.9|4509.5|4500.5|0
1735053000000|2024-12-24 15:10:00|4511.5|4502.5|4514.7|4505.7|4514.7|4505.7|4510.5|4501.5|0
1735053300000|2024-12-24 15:15:00|4515.3|4506.3|4517.2|4508.2|4519.2|4510.2|4515.3|4506.3|0
1735053600000|2024-12-24 15:20:00|4517.3|4508.3|4517.8|4508.8|4519.8|4510.8|4516.6|4507.6|0
1735053900000|2024-12-24 15:25:00|4518.4|4509.4|4516.1|4507.1|4521.1|4512.1|4516.1|4507.1|0
1735054200000|2024-12-24 15:30:00|4516.2|4507.2|4515.5|4506.5|4517.5|4508.5|4514.8|4505.8|0
1735054500000|2024-12-24 15:35:00|4515.4|4506.4|4516.4|4507.4|4516.4|4507.4|4514.2|4505.2|0
1735054800000|2024-12-24 15:40:00|4516.3|4507.3|4518.7|4509.7|4518.8|4509.8|4516.3|4507.3|0
1735055100000|2024-12-24 15:45:00|4518.8|4509.8|4516.3|4507.3|4520|4511|4515|4506|0
1735055400000|2024-12-24 15:50:00|4516.2|4507.2|4517.8|4508.8|4519.3|4510.3|4514.7|4505.7|0
1735055700000|2024-12-24 15:55:00|4517.9|4508.9|4516|4507|4518.3|4509.3|4515.2|4506.2|0
1735056000000|2024-12-24 16:00:00|4515.9|4506.9|4518|4509|4518.7|4509.7|4515.9|4506.9|0
1735056300000|2024-12-24 16:05:00|4517.9|4508.9|4520.2|4511.2|4520.2|4511.2|4516.3|4507.3|0
1735056600000|2024-12-24 16:10:00|4520.1|4511.1|4520|4511|4520.7|4511.7|4518.5|4509.5|0
1735056900000|2024-12-24 16:15:00|4520.1|4511.1|4520.7|4511.7|4520.8|4511.8|4520|4511|0
1735057200000|2024-12-24 16:20:00|4521.3|4512.3|4522.3|4513.3|4522.3|4513.3|4520.7|4511.7|0
1735057500000|2024-12-24 16:25:00|4522.4|4513.4|4521.6|4512.6|4522.4|4513.4|4521.5|4512.5|0
1735057800000|2024-12-24 16:30:00|4521.5|4512.5|4522.9|4513.9|4523.5|4514.5|4521.3|4512.3|0
1735058100000|2024-12-24 16:35:00|4522.3|4513.3|4522.5|4513.5|4523.9|4514.9|4519.8|4510.8|0
1735058400000|2024-12-24 16:40:00|4522.6|4513.6|4523.5|4514.5|4523.8|4514.8|4522.4|4513.4|0
1735058700000|2024-12-24 16:45:00|4523.4|4514.4|4524.1|4515.1|4524.2|4515.2|4523.3|4514.3|0
1735059000000|2024-12-24 16:50:00|4524|4515|4524.4|4515.4|4524.4|4515.4|4523.1|4514.1|0
1735059300000|2024-12-24 16:55:00|4524.5|4515.5|4524.2|4515.2|4526.2|4517.2|4523.1|4514.1|0
1735059600000|2024-12-24 17:00:00|4524.1|4515.1|4528.2|4519.2|4528.2|4519.2|4524.1|4515.1|0
1735059900000|2024-12-24 17:05:00|4528.3|4519.3|4530.4|4521.4|4531|4522|4528.2|4519.2|0
1735060200000|2024-12-24 17:10:00|4530.5|4521.5|4530.1|4521.1|4530.5|4521.5|4529.1|4520.1|0
1735060500000|2024-12-24 17:15:00|4530.2|4521.2|4531.3|4522.3|4531.4|4522.4|4530.1|4521.1|0
1735060800000|2024-12-24 17:20:00|4530.7|4521.7|4530.2|4521.2|4531.5|4522.5|4530.2|4521.2|0
1735061100000|2024-12-24 17:25:00|4530.3|4521.3|4527.7|4518.7|4531|4522|4527.7|4518.7|0
1735061400000|2024-12-24 17:30:00|4527.6|4518.6|4527.4|4518.4|4528|4519|4525.2|4516.2|0
1735061700000|2024-12-24 17:35:00|4527.3|4518.3|4529.3|4520.3|4529.3|4520.3|4526.9|4517.9|0
1735062000000|2024-12-24 17:40:00|4529.2|4520.2|4526.2|4517.2|4529.8|4520.8|4526.1|4517.1|0
1735062300000|2024-12-24 17:45:00|4526.1|4517.1|4523.3|4514.3|4526.2|4517.2|4522.7|4513.7|0
1735062600000|2024-12-24 17:50:00|4523.9|4514.9|4522.8|4513.8|4525.1|4516.1|4522.2|4513.2|0
1735062900000|2024-12-24 17:55:00|4522.2|4513.2|4529.7|4520.7|4535.2|4526.2|4520.9|4511.9|0
1735063200000|2024-12-24 18:00:00|4533.4|4524.4|4532.4|4523.4|4533.9|4524.9|4531.2|4522.2|0
1735063500000|2024-12-24 18:05:00|4532.5|4523.5|4531.5|4522.5|4533.3|4524.3|4531.3|4522.3|0
1735063800000|2024-12-24 18:10:00|4531.4|4522.4|4533.7|4524.7|4533.7|4524.7|4531.2|4522.2|0
1735064100000|2024-12-24 18:15:00|4533.6|4524.6|4533.6|4524.6|4533.6|4524.6|4533.6|4524.6|0
1735167600000|2024-12-25 23:00:00|4533|4524|4533.9|4524.9|4534.9|4525.9|4532.9|4523.9|0
1735167900000|2024-12-25 23:05:00|4533.8|4524.8|4531|4522|4534.4|4525.4|4528.8|4519.8|0
1735168200000|2024-12-25 23:10:00|4531.1|4522.1|4531.5|4522.5|4532|4523|4531|4522|0
1735168500000|2024-12-25 23:15:00|4531.6|4522.6|4531.4|4522.4|4532.3|4523.3|4531.2|4522.2|0
1735168800000|2024-12-25 23:20:00|4531.3|4522.3|4530.4|4521.4|4531.8|4522.8|4530.4|4521.4|0
1735169100000|2024-12-25 23:25:00|4530.3|4521.3|4530.9|4521.9|4531|4522|4530|4521|0
1735169400000|2024-12-25 23:30:00|4530.8|4521.8|4530.5|4521.5|4530.8|4521.8|4530.1|4521.1|0
1735169700000|2024-12-25 23:35:00|4530.4|4521.4|4530.9|4521.9|4530.9|4521.9|4530.3|4521.3|0
1735170000000|2024-12-25 23:40:00|4531|4522|4530.7|4521.7|4531.2|4522.2|4530.7|4521.7|0
1735170300000|2024-12-25 23:45:00|4530.8|4521.8|4531.7|4522.7|4532.5|4523.5|4530.7|4521.7|0
1735170600000|2024-12-25 23:50:00|4531.6|4522.6|4532.2|4523.2|4532.5|4523.5|4531.6|4522.6|0
1735170900000|2024-12-25 23:55:00|4532.1|4523.1|4532.1|4523.1|4532.5|4523.5|4531.7|4522.7|0
1735171200000|2024-12-26 00:00:00|4532|4523|4532|4523|4532.7|4523.7|4531.7|4522.7|0
1735171500000|2024-12-26 00:05:00|4531.9|4522.9|4531.7|4522.7|4532.4|4523.4|4531.6|4522.6|0
1735171800000|2024-12-26 00:10:00|4531.6|4522.6|4531.4|4522.4|4532|4523|4531.4|4522.4|0
1735172100000|2024-12-26 00:15:00|4531.5|4522.5|4531.6|4522.6|4532|4523|4531.3|4522.3|0
1735172400000|2024-12-26 00:20:00|4531.5|4522.5|4531.7|4522.7|4531.7|4522.7|4531.3|4522.3|0
1735172700000|2024-12-26 00:25:00|4531.8|4522.8|4531.6|4522.6|4532.1|4523.1|4531.6|4522.6|0
1735173000000|2024-12-26 00:30:00|4531.7|4522.7|4531.6|4522.6|4531.9|4522.9|4531.6|4522.6|0
1735173300000|2024-12-26 00:35:00|4531.7|4522.7|4532.4|4523.4|4532.4|4523.4|4531.6|4522.6|0
1735173600000|2024-12-26 00:40:00|4532.3|4523.3|4532.2|4523.2|4532.9|4523.9|4532.2|4523.2|0
1735173900000|2024-12-26 00:45:00|4532.3|4523.3|4532.2|4523.2|4532.5|4523.5|4532.2|4523.2|0
1735174200000|2024-12-26 00:50:00|4532.3|4523.3|4532|4523|4532.4|4523.4|4532|4523|0
1735174500000|2024-12-26 00:55:00|4531.8|4522.8|4531.5|4522.5|4532|4523|4531.5|4522.5|0
1735174800000|2024-12-26 01:00:00|4531.6|4522.6|4530.9|4521.9|4532|4523|4530.7|4521.7|0
1735175100000|2024-12-26 01:05:00|4531|4522|4531.4|4522.4|4531.6|4522.6|4530.8|4521.8|0
1735175400000|2024-12-26 01:10:00|4531.5|4522.5|4531.3|4522.3|4531.6|4522.6|4531.3|4522.3|0
1735175700000|2024-12-26 01:15:00|4531.7|4522.7|4531.7|4522.7|4532.4|4523.4|4531.6|4522.6|0
1735176000000|2024-12-26 01:20:00|4531.8|4522.8|4532.4|4523.4|4532.6|4523.6|4531.7|4522.7|0
1735176300000|2024-12-26 01:25:00|4532.5|4523.5|4532.9|4523.9|4532.9|4523.9|4532.2|4523.2|0
1735176600000|2024-12-26 01:30:00|4533|4524|4532.8|4523.8|4533|4524|4532.4|4523.4|0
1735176900000|2024-12-26 01:35:00|4532.7|4523.7|4533.2|4524.2|4533.2|4524.2|4532.7|4523.7|0
1735177200000|2024-12-26 01:40:00|4533.1|4524.1|4533.3|4524.3|4533.4|4524.4|4533|4524|0
1735177500000|2024-12-26 01:45:00|4533.2|4524.2|4533.7|4524.7|4533.8|4524.8|4533.2|4524.2|0
1735177800000|2024-12-26 01:50:00|4533.6|4524.6|4533.3|4524.3|4533.7|4524.7|4532.9|4523.9|0
1735178100000|2024-12-26 01:55:00|4533.4|4524.4|4533.2|4524.2|4533.4|4524.4|4533.1|4524.1|0
1735178400000|2024-12-26 02:00:00|4533.1|4524.1|4532.8|4523.8|4533.2|4524.2|4532.8|4523.8|0
1735178700000|2024-12-26 02:05:00|4532.7|4523.7|4532.7|4523.7|4532.9|4523.9|4532.1|4523.1|0
1735179000000|2024-12-26 02:10:00|4532.6|4523.6|4532.6|4523.6|4532.8|4523.8|4532.4|4523.4|0
1735179300000|2024-12-26 02:15:00|4532.7|4523.7|4532.9|4523.9|4533.1|4524.1|4532.7|4523.7|0
1735179600000|2024-12-26 02:20:00|4533|4524|4532.9|4523.9|4533.1|4524.1|4532.9|4523.9|0
1735179900000|2024-12-26 02:25:00|4532.8|4523.8|4532.8|4523.8|4533.1|4524.1|4532.7|4523.7|0
1735180200000|2024-12-26 02:30:00|4532.9|4523.9|4532.9|4523.9|4533.1|4524.1|4532.6|4523.6|0
1735180500000|2024-12-26 02:35:00|4532.8|4523.8|4532.9|4523.9|4533.1|4524.1|4532.7|4523.7|0
1735180800000|2024-12-26 02:40:00|4532.8|4523.8|4533.3|4524.3|4533.5|4524.5|4532.8|4523.8|0
1735181100000|2024-12-26 02:45:00|4533.2|4524.2|4533.1|4524.1|4533.3|4524.3|4533.1|4524.1|0
1735181400000|2024-12-26 02:50:00|4533|4524|4533.1|4524.1|4533.6|4524.6|4533|4524|0
1735181700000|2024-12-26 02:55:00|4533.2|4524.2|4533.1|4524.1|4533.2|4524.2|4533.1|4524.1|0
1735182000000|2024-12-26 03:00:00|4533.2|4524.2|4533.7|4524.7|4533.7|4524.7|4533.1|4524.1|0
1735182300000|2024-12-26 03:05:00|4533.6|4524.6|4533.6|4524.6|4533.7|4524.7|4533.5|4524.5|0
1735182600000|2024-12-26 03:10:00|4533.5|4524.5|4533.6|4524.6|4533.7|4524.7|4533.5|4524.5|0
1735182900000|2024-12-26 03:15:00|4533.5|4524.5|4534|4525|4534|4525|4533.2|4524.2|0
1735183200000|2024-12-26 03:20:00|4534.1|4525.1|4535.4|4526.4|4535.7|4526.7|4533.9|4524.9|0
1735183500000|2024-12-26 03:25:00|4535.6|4526.6|4535.7|4526.7|4535.7|4526.7|4535.2|4526.2|0
1735183800000|2024-12-26 03:30:00|4535.6|4526.6|4535.8|4526.8|4535.8|4526.8|4535.4|4526.4|0
1735184100000|2024-12-26 03:35:00|4535.7|4526.7|4535.8|4526.8|4535.8|4526.8|4535.7|4526.7|0
1735184400000|2024-12-26 03:40:00|4535.7|4526.7|4535.7|4526.7|4535.8|4526.8|4535.6|4526.6|0
1735184700000|2024-12-26 03:45:00|4535.6|4526.6|4535.7|4526.7|4535.8|4526.8|4535.5|4526.5|0
1735185000000|2024-12-26 03:50:00|4535.8|4526.8|4535.7|4526.7|4535.8|4526.8|4535.5|4526.5|0
1735185300000|2024-12-26 03:55:00|4535.6|4526.6|4535.7|4526.7|4535.7|4526.7|4535.5|4526.5|0
1735185600000|2024-12-26 04:00:00|4535.6|4526.6|4535.5|4526.5|4535.7|4526.7|4535.4|4526.4|0
1735185900000|2024-12-26 04:05:00|4535.4|4526.4|4535.3|4526.3|4535.5|4526.5|4535.1|4526.1|0
1735186200000|2024-12-26 04:10:00|4535.2|4526.2|4535|4526|4535.3|4526.3|4534.8|4525.8|0
1735186500000|2024-12-26 04:15:00|4535.1|4526.1|4534.9|4525.9|4535.1|4526.1|4534.9|4525.9|0
1735186800000|2024-12-26 04:20:00|4534.8|4525.8|4534.4|4525.4|4534.9|4525.9|4534.4|4525.4|0
1735187100000|2024-12-26 04:25:00|4534.2|4525.2|4534.4|4525.4|4534.6|4525.6|4533.8|4524.8|0
1735187400000|2024-12-26 04:30:00|4534.3|4525.3|4534.4|4525.4|4534.4|4525.4|4533.9|4524.9|0
1735187700000|2024-12-26 04:35:00|4534.5|4525.5|4534.9|4525.9|4534.9|4525.9|4534.4|4525.4|0
1735188000000|2024-12-26 04:40:00|4534.8|4525.8|4534.7|4525.7|4534.9|4525.9|4534.6|4525.6|0
1735188300000|2024-12-26 04:45:00|4534.8|4525.8|4534.6|4525.6|4534.9|4525.9|4534.5|4525.5|0
1735188600000|2024-12-26 04:50:00|4534.7|4525.7|4534.5|4525.5|4534.7|4525.7|4534.5|4525.5|0
1735188900000|2024-12-26 04:55:00|4534.6|4525.6|4533.6|4524.6|4534.6|4525.6|4533.5|4524.5|0
1735189200000|2024-12-26 05:00:00|4533.7|4524.7|4533.6|4524.6|4533.7|4524.7|4533.2|4524.2|0
1735189500000|2024-12-26 05:05:00|4533.5|4524.5|4534.2|4525.2|4534.4|4525.4|4533.4|4524.4|0
1735189800000|2024-12-26 05:10:00|4534.3|4525.3|4533.8|4524.8|4534.3|4525.3|4533.6|4524.6|0
1735190100000|2024-12-26 05:15:00|4533.7|4524.7|4534.1|4525.1|4534.2|4525.2|4533.7|4524.7|0
1735190400000|2024-12-26 05:20:00|4534|4525|4534.3|4525.3|4534.3|4525.3|4533.8|4524.8|0
1735190700000|2024-12-26 05:25:00|4534.2|4525.2|4534.4|4525.4|4534.4|4525.4|4534|4525|0
1735191000000|2024-12-26 05:30:00|4534.3|4525.3|4534.8|4525.8|4534.8|4525.8|4534.3|4525.3|0
1735191300000|2024-12-26 05:35:00|4534.7|4525.7|4534.8|4525.8|4534.9|4525.9|4534.5|4525.5|0
1735191600000|2024-12-26 05:40:00|4534.9|4525.9|4535.3|4526.3|4535.4|4526.4|4534.9|4525.9|0
1735191900000|2024-12-26 05:45:00|4535.2|4526.2|4535.2|4526.2|4535.2|4526.2|4535|4526|0
1735192200000|2024-12-26 05:50:00|4535.1|4526.1|4534.9|4525.9|4535.4|4526.4|4534.9|4525.9|0
1735192500000|2024-12-26 05:55:00|4534.8|4525.8|4534.8|4525.8|4535.2|4526.2|4534.6|4525.6|0
1735192800000|2024-12-26 06:00:00|4534.9|4525.9|4535|4526|4535|4526|4534.6|4525.6|0
1735193100000|2024-12-26 06:05:00|4534.9|4525.9|4533.8|4524.8|4535|4526|4533.8|4524.8|0
1735193400000|2024-12-26 06:10:00|4533.9|4524.9|4534.2|4525.2|4534.2|4525.2|4533.9|4524.9|0
1735193700000|2024-12-26 06:15:00|4534.1|4525.1|4534.2|4525.2|4534.2|4525.2|4533.9|4524.9|0
1735194000000|2024-12-26 06:20:00|4534.1|4525.1|4533.8|4524.8|4534.2|4525.2|4533.8|4524.8|0
1735194300000|2024-12-26 06:25:00|4533.7|4524.7|4533.4|4524.4|4533.8|4524.8|4533.2|4524.2|0
1735194600000|2024-12-26 06:30:00|4533.5|4524.5|4533.6|4524.6|4533.7|4524.7|4533.3|4524.3|0
1735194900000|2024-12-26 06:35:00|4533.5|4524.5|4533.8|4524.8|4533.8|4524.8|4533.2|4524.2|0
1735195200000|2024-12-26 06:40:00|4533.7|4524.7|4533.6|4524.6|4533.8|4524.8|4533.4|4524.4|0
1735195500000|2024-12-26 06:45:00|4533.5|4524.5|4533.4|4524.4|4533.5|4524.5|4533|4524|0
1735195800000|2024-12-26 06:50:00|4533.3|4524.3|4532.4|4523.4|4533.4|4524.4|4532.4|4523.4|0
1735196100000|2024-12-26 06:55:00|4532.3|4523.3|4532.2|4523.2|4532.6|4523.6|4532.2|4523.2|0
1735196400000|2024-12-26 07:00:00|4532.4|4523.4|4532.4|4523.4|4532.5|4523.5|4531.6|4522.6|0
1735196700000|2024-12-26 07:05:00|4532.3|4523.3|4532.6|4523.6|4532.9|4523.9|4532.2|4523.2|0
1735197000000|2024-12-26 07:10:00|4532.8|4523.8|4532.9|4523.9|4533|4524|4532.5|4523.5|0
1735197300000|2024-12-26 07:15:00|4533|4524|4532.6|4523.6|4533|4524|4532.3|4523.3|0
1735197600000|2024-12-26 07:20:00|4532.8|4523.8|4532.9|4523.9|4532.9|4523.9|4532.6|4523.6|0
1735197900000|2024-12-26 07:25:00|4532.8|4523.8|4532.6|4523.6|4532.9|4523.9|4532.4|4523.4|0
1735198200000|2024-12-26 07:30:00|4532.7|4523.7|4532.5|4523.5|4532.8|4523.8|4532.5|4523.5|0
1735198500000|2024-12-26 07:35:00|4532.6|4523.6|4532.8|4523.8|4532.8|4523.8|4532.6|4523.6|0
1735198800000|2024-12-26 07:40:00|4532.7|4523.7|4532.8|4523.8|4532.8|4523.8|4532.6|4523.6|0
1735199100000|2024-12-26 07:45:00|4532.7|4523.7|4532.8|4523.8|4532.8|4523.8|4532.6|4523.6|0
1735199400000|2024-12-26 07:50:00|4533.2|4524.2|4536.9|4527.9|4537.1|4528.1|4533.2|4524.2|0
1735199700000|2024-12-26 07:55:00|4536.7|4527.7|4536.7|4527.7|4537|4528|4536.5|4527.5|0
1735200000000|2024-12-26 08:00:00|4536.5|4527.5|4534.5|4525.5|4536.7|4527.7|4534.4|4525.4|0
1735200300000|2024-12-26 08:05:00|4534.6|4525.6|4534.5|4525.5|4535|4526|4533.8|4524.8|0
1735200600000|2024-12-26 08:10:00|4534.7|4525.7|4534.4|4525.4|4534.8|4525.8|4534.1|4525.1|0
1735200900000|2024-12-26 08:15:00|4534.3|4525.3|4532.6|4523.6|4534.3|4525.3|4532.1|4523.1|0
1735201200000|2024-12-26 08:20:00|4532.7|4523.7|4529.8|4520.8|4532.7|4523.7|4529.5|4520.5|0
1735201500000|2024-12-26 08:25:00|4529.7|4520.7|4530.8|4521.8|4531|4522|4529.4|4520.4|0
1735201800000|2024-12-26 08:30:00|4530.9|4521.9|4531.1|4522.1|4531.4|4522.4|4527.2|4518.2|0
1735202100000|2024-12-26 08:35:00|4531.3|4522.3|4530.4|4521.4|4531.5|4522.5|4529.5|4520.5|0
1735202400000|2024-12-26 08:40:00|4530.6|4521.6|4530|4521|4531.2|4522.2|4529.8|4520.8|0
1735202700000|2024-12-26 08:45:00|4529.9|4520.9|4530.2|4521.2|4530.3|4521.3|4529.1|4520.1|0
1735203000000|2024-12-26 08:50:00|4530.1|4521.1|4528.2|4519.2|4530.1|4521.1|4528.2|4519.2|0
1735203300000|2024-12-26 08:55:00|4528|4519|4528.1|4519.1|4528.6|4519.6|4527.1|4518.1|0
1735203600000|2024-12-26 09:00:00|4528.2|4519.2|4526.4|4517.4|4528.9|4519.9|4526.3|4517.3|0
1735203900000|2024-12-26 09:05:00|4526.3|4517.3|4527.4|4518.4|4528|4519|4526.2|4517.2|0
1735204200000|2024-12-26 09:10:00|4527.3|4518.3|4525.4|4516.4|4527.9|4518.9|4524.5|4515.5|0
1735204500000|2024-12-26 09:15:00|4525.3|4516.3|4524.8|4515.8|4527.4|4518.4|4524.8|4515.8|0
1735204800000|2024-12-26 09:20:00|4524.6|4515.6|4525.3|4516.3|4525.8|4516.8|4524.6|4515.6|0
1735205100000|2024-12-26 09:25:00|4525.1|4516.1|4526.1|4517.1|4526.3|4517.3|4524.9|4515.9|0
1735205400000|2024-12-26 09:30:00|4526.2|4517.2|4527.4|4518.4|4528|4519|4525.9|4516.9|0
1735205700000|2024-12-26 09:35:00|4527.3|4518.3|4527.3|4518.3|4527.6|4518.6|4526.3|4517.3|0
1735206000000|2024-12-26 09:40:00|4527.2|4518.2|4527.1|4518.1|4527.5|4518.5|4526.7|4517.7|0
1735206300000|2024-12-26 09:45:00|4526.9|4517.9|4526.3|4517.3|4527.5|4518.5|4526.3|4517.3|0
1735206600000|2024-12-26 09:50:00|4526.4|4517.4|4522.4|4513.4|4526.5|4517.5|4522.4|4513.4|0
1735206900000|2024-12-26 09:55:00|4522.5|4513.5|4523.4|4514.4|4524.3|4515.3|4522.5|4513.5|0
1735207200000|2024-12-26 10:00:00|4523.5|4514.5|4520.2|4511.2|4523.6|4514.6|4519.9|4510.9|0
1735207500000|2024-12-26 10:05:00|4520.3|4511.3|4520.5|4511.5|4521.2|4512.2|4519.8|4510.8|0
1735207800000|2024-12-26 10:10:00|4520.6|4511.6|4520.7|4511.7|4521.1|4512.1|4520.3|4511.3|0
1735208100000|2024-12-26 10:15:00|4520.8|4511.8|4522.4|4513.4|4522.5|4513.5|4520.8|4511.8|0
1735208400000|2024-12-26 10:20:00|4522.3|4513.3|4521|4512|4522.3|4513.3|4520.9|4511.9|0
1735208700000|2024-12-26 10:25:00|4520.9|4511.9|4521.5|4512.5|4521.5|4512.5|4520.6|4511.6|0
1735209000000|2024-12-26 10:30:00|4521.6|4512.6|4521.7|4512.7|4521.7|4512.7|4520.7|4511.7|0
1735209300000|2024-12-26 10:35:00|4521.6|4512.6|4522.6|4513.6|4522.7|4513.7|4521.3|4512.3|0
1735209600000|2024-12-26 10:40:00|4522.7|4513.7|4522.2|4513.2|4522.8|4513.8|4521.8|4512.8|0
1735209900000|2024-12-26 10:45:00|4522.3|4513.3|4521.8|4512.8|4523.4|4514.4|4521.5|4512.5|0
1735210200000|2024-12-26 10:50:00|4521.7|4512.7|4520.8|4511.8|4522.3|4513.3|4520.6|4511.6|0
1735210500000|2024-12-26 10:55:00|4520.9|4511.9|4521.9|4512.9|4522.4|4513.4|4520.9|4511.9|0
1735210800000|2024-12-26 11:00:00|4521.8|4512.8|4521.9|4512.9|4521.9|4512.9|4520.3|4511.3|0
1735211100000|2024-12-26 11:05:00|4522|4513|4520.6|4511.6|4522|4513|4520.3|4511.3|0
1735211400000|2024-12-26 11:10:00|4520.5|4511.5|4519.5|4510.5|4521.6|4512.6|4519.3|4510.3|0
1735211700000|2024-12-26 11:15:00|4519.3|4510.3|4519.2|4510.2|4519.9|4510.9|4518.9|4509.9|0
1735212000000|2024-12-26 11:20:00|4519.3|4510.3|4520.4|4511.4|4520.7|4511.7|4519.2|4510.2|0
1735212300000|2024-12-26 11:25:00|4520.6|4511.6|4522.1|4513.1|4522.4|4513.4|4520.6|4511.6|0
1735212600000|2024-12-26 11:30:00|4522.2|4513.2|4522.7|4513.7|4523|4514|4522.1|4513.1|0
1735212900000|2024-12-26 11:35:00|4522.6|4513.6|4522.8|4513.8|4523.2|4514.2|4522.4|4513.4|0
1735213200000|2024-12-26 11:40:00|4523|4514|4522.8|4513.8|4523.4|4514.4|4522.7|4513.7|0
1735213500000|2024-12-26 11:45:00|4522.7|4513.7|4522.6|4513.6|4523.1|4514.1|4521.9|4512.9|0
1735213800000|2024-12-26 11:50:00|4522.5|4513.5|4523.6|4514.6|4523.6|4514.6|4522.4|4513.4|0
1735214100000|2024-12-26 11:55:00|4523.7|4514.7|4523.5|4514.5|4523.8|4514.8|4523.2|4514.2|0
1735214400000|2024-12-26 12:00:00|4523.6|4514.6|4524.3|4515.3|4525.3|4516.3|4523.5|4514.5|0
1735214700000|2024-12-26 12:05:00|4524.4|4515.4|4524|4515|4524.4|4515.4|4523.8|4514.8|0
1735215000000|2024-12-26 12:10:00|4523.9|4514.9|4523.8|4514.8|4524.4|4515.4|4523.4|4514.4|0
1735215300000|2024-12-26 12:15:00|4523.7|4514.7|4524.5|4515.5|4524.5|4515.5|4523.2|4514.2|0
1735215600000|2024-12-26 12:20:00|4524.4|4515.4|4523.9|4514.9|4524.9|4515.9|4523.4|4514.4|0
1735215900000|2024-12-26 12:25:00|4523.8|4514.8|4525.1|4516.1|4525.1|4516.1|4523.2|4514.2|0
1735216200000|2024-12-26 12:30:00|4525|4516|4524.1|4515.1|4525.1|4516.1|4523.7|4514.7|0
1735216500000|2024-12-26 12:35:00|4524.2|4515.2|4523.3|4514.3|4524.5|4515.5|4523.1|4514.1|0
1735216800000|2024-12-26 12:40:00|4523.2|4514.2|4523.4|4514.4|4523.5|4514.5|4522.4|4513.4|0
1735217100000|2024-12-26 12:45:00|4523.3|4514.3|4524.3|4515.3|4524.5|4515.5|4522.8|4513.8|0
1735217400000|2024-12-26 12:50:00|4524.2|4515.2|4524.7|4515.7|4524.9|4515.9|4523.8|4514.8|0
1735217700000|2024-12-26 12:55:00|4524.8|4515.8|4524|4515|4524.8|4515.8|4523.7|4514.7|0
1735218000000|2024-12-26 13:00:00|4523.9|4514.9|4524|4515|4524.7|4515.7|4523.5|4514.5|0
1735218300000|2024-12-26 13:05:00|4523.9|4514.9|4524.5|4515.5|4524.5|4515.5|4523.5|4514.5|0
1735218600000|2024-12-26 13:10:00|4524.4|4515.4|4524.9|4515.9|4525.1|4516.1|4523.8|4514.8|0
1735218900000|2024-12-26 13:15:00|4524.8|4515.8|4524.5|4515.5|4525.3|4516.3|4524.4|4515.4|0
1735219200000|2024-12-26 13:20:00|4524.6|4515.6|4524.3|4515.3|4525.2|4516.2|4524.2|4515.2|0
1735219500000|2024-12-26 13:25:00|4524.2|4515.2|4524.1|4515.1|4524.7|4515.7|4523.8|4514.8|0
1735219800000|2024-12-26 13:30:00|4524.2|4515.2|4524|4515|4524.8|4515.8|4522.1|4513.1|0
1735220100000|2024-12-26 13:35:00|4523.9|4514.9|4524.2|4515.2|4524.8|4515.8|4523.4|4514.4|0
1735220400000|2024-12-26 13:40:00|4524|4515|4522.7|4513.7|4524.9|4515.9|4520.6|4511.6|0
1735220700000|2024-12-26 13:45:00|4522.5|4513.5|4522.8|4513.8|4523|4514|4521.3|4512.3|0
1735221000000|2024-12-26 13:50:00|4522.7|4513.7|4523.1|4514.1|4523.9|4514.9|4521.8|4512.8|0
1735221300000|2024-12-26 13:55:00|4523|4514|4523.4|4514.4|4523.6|4514.6|4522.5|4513.5|0
1735221600000|2024-12-26 14:00:00|4523.2|4514.2|4523.9|4514.9|4524.4|4515.4|4522.5|4513.5|0
1735221900000|2024-12-26 14:05:00|4523.8|4514.8|4524.2|4515.2|4524.3|4515.3|4523|4514|0
1735222200000|2024-12-26 14:10:00|4524.1|4515.1|4523|4514|4524.4|4515.4|4522.5|4513.5|0
1735222500000|2024-12-26 14:15:00|4522.9|4513.9|4523.2|4514.2|4524.2|4515.2|4522.6|4513.6|0
1735222800000|2024-12-26 14:20:00|4523.1|4514.1|4523.6|4514.6|4523.6|4514.6|4521.8|4512.8|0
1735223100000|2024-12-26 14:25:00|4523.7|4514.7|4524.4|4515.4|4524.5|4515.5|4523.1|4514.1|0
1735223400000|2024-12-26 14:30:00|4524.9|4515.9|4547.6|4538.6|4547.6|4538.6|4524.4|4515.4|0
1735223700000|2024-12-26 14:35:00|4547.5|4538.5|4552.8|4543.8|4553|4544|4545.8|4536.8|0
1735224000000|2024-12-26 14:40:00|4552.9|4543.9|4557.1|4548.1|4567.6|4558.6|4551|4542|0
1735224300000|2024-12-26 14:45:00|4557.2|4548.2|4560.6|4551.6|4560.8|4551.8|4553.6|4544.6|0
1735224600000|2024-12-26 14:50:00|4560.7|4551.7|4551.9|4542.9|4565.4|4556.4|4551.7|4542.7|0
1735224900000|2024-12-26 14:55:00|4552|4543|4556.6|4547.6|4557.4|4548.4|4550.3|4541.3|0
1735225200000|2024-12-26 15:00:00|4556.5|4547.5|4552.8|4543.8|4556.5|4547.5|4547|4538|0
1735225500000|2024-12-26 15:05:00|4552.7|4543.7|4545.1|4536.1|4554.6|4545.6|4545|4536|0
1735225800000|2024-12-26 15:10:00|4545.8|4536.8|4548.5|4539.5|4549|4540|4545.7|4536.7|0
1735226100000|2024-12-26 15:15:00|4548.6|4539.6|4546.9|4537.9|4548.6|4539.6|4542|4533|0
1735226400000|2024-12-26 15:20:00|4547|4538|4546.6|4537.6|4549.6|4540.6|4546.4|4537.4|0
1735226700000|2024-12-26 15:25:00|4546.5|4537.5|4546.1|4537.1|4547.3|4538.3|4544.4|4535.4|0
1735227000000|2024-12-26 15:30:00|4546|4537|4547.4|4538.4|4547.5|4538.5|4544.2|4535.2|0
1735227300000|2024-12-26 15:35:00|4547.5|4538.5|4551|4542|4551.2|4542.2|4547.4|4538.4|0
1735227600000|2024-12-26 15:40:00|4550.4|4541.4|4551.8|4542.8|4552.2|4543.2|4549.2|4540.2|0
1735227900000|2024-12-26 15:45:00|4551.7|4542.7|4553.6|4544.6|4554.2|4545.2|4550.4|4541.4|0
1735228200000|2024-12-26 15:50:00|4553.7|4544.7|4553.8|4544.8|4554.5|4545.5|4553.6|4544.6|0
1735228500000|2024-12-26 15:55:00|4553.7|4544.7|4553.6|4544.6|4554.6|4545.6|4552.9|4543.9|0
1735228800000|2024-12-26 16:00:00|4553.7|4544.7|4550.7|4541.7|4554.2|4545.2|4550.5|4541.5|0
1735229100000|2024-12-26 16:05:00|4550.6|4541.6|4548.1|4539.1|4550.7|4541.7|4548.1|4539.1|0
1735229400000|2024-12-26 16:10:00|4548.2|4539.2|4550.9|4541.9|4550.9|4541.9|4548.2|4539.2|0
1735229700000|2024-12-26 16:15:00|4550.2|4541.2|4546.7|4537.7|4550.2|4541.2|4546.1|4537.1|0
1735230000000|2024-12-26 16:20:00|4546.8|4537.8|4544.3|4535.3|4546.8|4537.8|4544.3|4535.3|0
1735230300000|2024-12-26 16:25:00|4544.4|4535.4|4548.1|4539.1|4548.1|4539.1|4543.9|4534.9|0
1735230600000|2024-12-26 16:30:00|4548|4539|4550.3|4541.3|4550.4|4541.4|4547.1|4538.1|0
1735230900000|2024-12-26 16:35:00|4550.2|4541.2|4551.7|4542.7|4551.7|4542.7|4550.2|4541.2|0
1735231200000|2024-12-26 16:40:00|4551.8|4542.8|4553.1|4544.1|4553.2|4544.2|4551.2|4542.2|0
1735231500000|2024-12-26 16:45:00|4553|4544|4553.2|4544.2|4553.2|4544.2|4550.6|4541.6|0
1735231800000|2024-12-26 16:50:00|4553.1|4544.1|4551|4542|4553.2|4544.2|4549.9|4540.9|0
1735232100000|2024-12-26 16:55:00|4551.1|4542.1|4552.6|4543.6|4553.9|4544.9|4551.1|4542.1|0
1735232400000|2024-12-26 17:00:00|4553.2|4544.2|4552.1|4543.1|4553.2|4544.2|4550.8|4541.8|0
1735232700000|2024-12-26 17:05:00|4551.5|4542.5|4550.3|4541.3|4551.6|4542.6|4550.2|4541.2|0
1735233000000|2024-12-26 17:10:00|4551|4542|4552.4|4543.4|4553|4544|4551|4542|0
1735233300000|2024-12-26 17:15:00|4552.5|4543.5|4554.1|4545.1|4555.5|4546.5|4552.4|4543.4|0
1735233600000|2024-12-26 17:20:00|4554|4545|4553.1|4544.1|4554.1|4545.1|4552.4|4543.4|0
1735233900000|2024-12-26 17:25:00|4553|4544|4555.3|4546.3|4555.5|4546.5|4553|4544|0
1735234200000|2024-12-26 17:30:00|4555.4|4546.4|4557.9|4548.9|4558.2|4549.2|4555.2|4546.2|0
1735234500000|2024-12-26 17:35:00|4557.8|4548.8|4555.5|4546.5|4557.9|4548.9|4554.7|4545.7|0
1735234800000|2024-12-26 17:40:00|4555.4|4546.4|4556.1|4547.1|4556.7|4547.7|4555.3|4546.3|0
1735235100000|2024-12-26 17:45:00|4556.2|4547.2|4550.8|4541.8|4556.2|4547.2|4550.1|4541.1|0
1735235400000|2024-12-26 17:50:00|4550.9|4541.9|4551.2|4542.2|4551.2|4542.2|4549.1|4540.1|0
1735235700000|2024-12-26 17:55:00|4551.3|4542.3|4550.1|4541.1|4551.5|4542.5|4549.7|4540.7|0
1735236000000|2024-12-26 18:00:00|4550.2|4541.2|4552.5|4543.5|4553.9|4544.9|4549.6|4540.6|0
1735236300000|2024-12-26 18:05:00|4552.6|4543.6|4554|4545|4554.1|4545.1|4551.5|4542.5|0
1735236600000|2024-12-26 18:10:00|4554.1|4545.1|4550.4|4541.4|4554.1|4545.1|4549.8|4540.8|0
1735236900000|2024-12-26 18:15:00|4543|4534|4543.3|4534.3|4544.4|4535.4|4543|4534|0
1735237200000|2024-12-26 18:20:00|4543.2|4534.2|4543.7|4534.7|4545.2|4536.2|4543.2|4534.2|0
1735237500000|2024-12-26 18:25:00|4543.8|4534.8|4543.8|4534.8|4545.9|4536.9|4543.7|4534.7|0
1735237800000|2024-12-26 18:30:00|4551|4542|4547.2|4538.2|4551.1|4542.1|4547.1|4538.1|0
1735238100000|2024-12-26 18:35:00|4547.1|4538.1|4547.6|4538.6|4547.9|4538.9|4547.1|4538.1|0
1735238400000|2024-12-26 18:40:00|4547.5|4538.5|4545.6|4536.6|4547.5|4538.5|4544.4|4535.4|0
1735238700000|2024-12-26 18:45:00|4545.5|4536.5|4546.2|4537.2|4546.4|4537.4|4545.3|4536.3|0
1735239000000|2024-12-26 18:50:00|4546.3|4537.3|4545.8|4536.8|4546.3|4537.3|4543.6|4534.6|0
1735239300000|2024-12-26 18:55:00|4545.9|4536.9|4547.3|4538.3|4547.4|4538.4|4545.2|4536.2|0
1735239600000|2024-12-26 19:00:00|4547.2|4538.2|4547|4538|4547.3|4538.3|4546.3|4537.3|0
1735239900000|2024-12-26 19:05:00|4547.1|4538.1|4546.7|4537.7|4547.1|4538.1|4544.6|4535.6|0
1735240200000|2024-12-26 19:10:00|4546.1|4537.1|4546|4537|4547.1|4538.1|4545.4|4536.4|0
1735240500000|2024-12-26 19:15:00|4545.9|4536.9|4545.9|4536.9|4546.2|4537.2|4545.7|4536.7|0
1735240800000|2024-12-26 19:20:00|4546|4537|4546.9|4537.9|4546.9|4537.9|4545.3|4536.3|0
1735241100000|2024-12-26 19:25:00|4546.8|4537.8|4545.6|4536.6|4547|4538|4545.4|4536.4|0
1735241400000|2024-12-26 19:30:00|4545.5|4536.5|4546.1|4537.1|4547.1|4538.1|4545.5|4536.5|0
1735241700000|2024-12-26 19:35:00|4546.2|4537.2|4546.5|4537.5|4546.5|4537.5|4545.6|4536.6|0
1735242000000|2024-12-26 19:40:00|4547.2|4538.2|4548.7|4539.7|4548.8|4539.8|4547.2|4538.2|0
1735242300000|2024-12-26 19:45:00|4548.8|4539.8|4548.7|4539.7|4549.6|4540.6|4548.7|4539.7|0
1735242600000|2024-12-26 19:50:00|4548.1|4539.1|4549|4540|4549.1|4540.1|4547.7|4538.7|0
1735242900000|2024-12-26 19:55:00|4548.9|4539.9|4549.4|4540.4|4549.5|4540.5|4548.3|4539.3|0
1735243200000|2024-12-26 20:00:00|4549.3|4540.3|4548.9|4539.9|4549.5|4540.5|4548.7|4539.7|0
1735243500000|2024-12-26 20:05:00|4549|4540|4550.3|4541.3|4550.5|4541.5|4548.9|4539.9|0
1735243800000|2024-12-26 20:10:00|4550.2|4541.2|4549|4540|4550.3|4541.3|4549|4540|0
1735244100000|2024-12-26 20:15:00|4549.1|4540.1|4551.2|4542.2|4551.2|4542.2|4549|4540|0
1735244400000|2024-12-26 20:20:00|4551.3|4542.3|4547.6|4538.6|4551.3|4542.3|4547.5|4538.5|0
1735244700000|2024-12-26 20:25:00|4547.7|4538.7|4547|4538|4547.8|4538.8|4547|4538|0
1735245000000|2024-12-26 20:30:00|4546.9|4537.9|4545.1|4536.1|4547|4538|4542.7|4533.7|0
1735245300000|2024-12-26 20:35:00|4545|4536|4544|4535|4547.2|4538.2|4543.8|4534.8|0
1735245600000|2024-12-26 20:40:00|4543.9|4534.9|4544|4535|4544.2|4535.2|4543.8|4534.8|0
1735245900000|2024-12-26 20:45:00|4544.1|4535.1|4542.9|4533.9|4545|4536|4542.6|4533.6|0
1735246200000|2024-12-26 20:50:00|4542.7|4533.7|4545.3|4536.3|4545.6|4536.6|4542.1|4533.1|0
1735246500000|2024-12-26 20:55:00|4545.2|4536.2|4546.5|4537.5|4547.6|4538.6|4540.2|4531.2|0
1735246800000|2024-12-26 21:00:00|4546.3|4537.3|4545.5|4536.5|4548|4539|4544.7|4535.7|0
1735247100000|2024-12-26 21:05:00|4545.3|4536.3|4544.8|4535.8|4546.1|4537.1|4544.5|4535.5|0
1735247400000|2024-12-26 21:10:00|4544.9|4535.9|4544.9|4535.9|4545.6|4536.6|4544.8|4535.8|0
1735247700000|2024-12-26 21:15:00|4544.8|4535.8|4544.9|4535.9|4545.3|4536.3|4544.4|4535.4|0
1735248000000|2024-12-26 21:20:00|4544.8|4535.8|4544.8|4535.8|4545.4|4536.4|4544.4|4535.4|0
1735248300000|2024-12-26 21:25:00|4544.9|4535.9|4545|4536|4545.3|4536.3|4544.8|4535.8|0
1735248600000|2024-12-26 21:30:00|4544.9|4535.9|4544.9|4535.9|4545|4536|4544.5|4535.5|0
1735248900000|2024-12-26 21:35:00|4545|4536|4544.8|4535.8|4545.2|4536.2|4544.6|4535.6|0
1735249200000|2024-12-26 21:40:00|4544.9|4535.9|4544.6|4535.6|4545|4536|4544.6|4535.6|0
1735249500000|2024-12-26 21:45:00|4544.7|4535.7|4544.6|4535.6|4544.8|4535.8|4544.2|4535.2|0
1735249800000|2024-12-26 21:50:00|4544.5|4535.5|4544.4|4535.4|4544.6|4535.6|4544.2|4535.2|0
1735250100000|2024-12-26 21:55:00|4544.3|4535.3|4544.2|4535.2|4544.6|4535.6|4544|4535|0
1735250400000|2024-12-26 22:00:00|4544.3|4535.3|4544.2|4535.2|4544.3|4535.3|4544.2|4535.2|0
1735250700000|2024-12-26 22:05:00|4544.4|4535.4|4544.4|4535.4|4544.5|4535.5|4544.2|4535.2|0
1735251000000|2024-12-26 22:10:00|4544.5|4535.5|4544.2|4535.2|4544.5|4535.5|4544.2|4535.2|0
1735251300000|2024-12-26 22:15:00|4544.3|4535.3|4544.5|4535.5|4544.5|4535.5|4544.2|4535.2|0
1735251600000|2024-12-26 22:20:00|4544.3|4535.3|4544.4|4535.4|4544.4|4535.4|4544.2|4535.2|0
1735252200000|2024-12-26 22:30:00|4544.5|4535.5|4544.5|4535.5|4544.5|4535.5|4544.3|4535.3|0
1735252500000|2024-12-26 22:35:00|4544.6|4535.6|4541.7|4532.7|4544.7|4535.7|4541.7|4532.7|0
1735252800000|2024-12-26 22:40:00|4541.5|4532.5|4541.4|4532.4|4541.5|4532.5|4541.4|4532.4|0
1735253100000|2024-12-26 22:45:00|4541.5|4532.5|4541.5|4532.5|4541.5|4532.5|4541.5|4532.5|0
1735253400000|2024-12-26 22:50:00|4541.4|4532.4|4541.1|4532.1|4541.5|4532.5|4541.1|4532.1|0
1735253700000|2024-12-26 22:55:00|4541|4532|4541|4532|4541|4532|4541|4532|0
1735254000000|2024-12-26 23:00:00|4541.1|4532.1|4542.3|4533.3|4542.5|4533.5|4541|4532|0
1735254300000|2024-12-26 23:05:00|4542.4|4533.4|4541.5|4532.5|4542.4|4533.4|4541.2|4532.2|0
1735254600000|2024-12-26 23:10:00|4541.6|4532.6|4541.4|4532.4|4541.7|4532.7|4540.7|4531.7|0
1735254900000|2024-12-26 23:15:00|4541.3|4532.3|4542.2|4533.2|4542.3|4533.3|4541.2|4532.2|0
1735255200000|2024-12-26 23:20:00|4542.1|4533.1|4542.7|4533.7|4542.9|4533.9|4542.1|4533.1|0
1735255500000|2024-12-26 23:25:00|4542.8|4533.8|4543.1|4534.1|4543.3|4534.3|4542.6|4533.6|0
1735255800000|2024-12-26 23:30:00|4543|4534|4542.3|4533.3|4543|4534|4542|4533|0
1735256100000|2024-12-26 23:35:00|4542.2|4533.2|4542.7|4533.7|4542.8|4533.8|4542|4533|0
1735256400000|2024-12-26 23:40:00|4542.6|4533.6|4540|4531|4542.9|4533.9|4539.9|4530.9|0
1735256700000|2024-12-26 23:45:00|4540.1|4531.1|4534.5|4525.5|4540.1|4531.1|4533.9|4524.9|0
1735257000000|2024-12-26 23:50:00|4534.3|4525.3|4535|4526|4535.1|4526.1|4534.3|4525.3|0
1735257300000|2024-12-26 23:55:00|4534.9|4525.9|4535.1|4526.1|4535.1|4526.1|4534|4525|0
1735257600000|2024-12-27 00:00:00|4535|4526|4534.8|4525.8|4535.1|4526.1|4534.4|4525.4|0
1735257900000|2024-12-27 00:05:00|4534.7|4525.7|4534.2|4525.2|4534.8|4525.8|4534|4525|0
1735258200000|2024-12-27 00:10:00|4534.1|4525.1|4535.2|4526.2|4535.2|4526.2|4533.6|4524.6|0
1735258500000|2024-12-27 00:15:00|4535|4526|4531.5|4522.5|4535.2|4526.2|4531.4|4522.4|0
1735258800000|2024-12-27 00:20:00|4531.4|4522.4|4531.3|4522.3|4531.4|4522.4|4529.2|4520.2|0
1735259100000|2024-12-27 00:25:00|4531.2|4522.2|4530.9|4521.9|4531.5|4522.5|4530.5|4521.5|0
1735259400000|2024-12-27 00:30:00|4531|4522|4531.1|4522.1|4531.9|4522.9|4530.7|4521.7|0
1735259700000|2024-12-27 00:35:00|4531.2|4522.2|4531|4522|4531.3|4522.3|4530.5|4521.5|0
1735260000000|2024-12-27 00:40:00|4530.9|4521.9|4530.4|4521.4|4531|4522|4530.4|4521.4|0
1735260300000|2024-12-27 00:45:00|4530.5|4521.5|4532|4523|4532.2|4523.2|4530.4|4521.4|0
1735260600000|2024-12-27 00:50:00|4531.9|4522.9|4530.8|4521.8|4532|4523|4530.6|4521.6|0
1735260900000|2024-12-27 00:55:00|4530.7|4521.7|4533.7|4524.7|4533.9|4524.9|4530.4|4521.4|0
1735261200000|2024-12-27 01:00:00|4533.6|4524.6|4533.3|4524.3|4533.8|4524.8|4532.8|4523.8|0
1735261500000|2024-12-27 01:05:00|4533.2|4524.2|4532.6|4523.6|4533.3|4524.3|4531.9|4522.9|0
1735261800000|2024-12-27 01:10:00|4532.5|4523.5|4532.7|4523.7|4533.3|4524.3|4532.3|4523.3|0
1735262100000|2024-12-27 01:15:00|4532.6|4523.6|4527.8|4523.8|4548.8|4544.8|4522.8|4518.8|1374
1735262400000|2024-12-27 01:20:00|4527.3|4523.3|4526.8|4522.8|4533.3|4529.3|4523.3|4519.3|1374
1735262700000|2024-12-27 01:25:00|4525.8|4521.8|4538.8|4534.8|4538.8|4534.8|4525.8|4521.8|3055
1735263000000|2024-12-27 01:30:00|4539.8|4535.8|4540.8|4536.8|4546.3|4542.3|4519.8|4515.8|5107
1735263300000|2024-12-27 01:35:00|4540.3|4536.3|4536.8|4532.8|4553.8|4549.8|4532.8|4528.8|3748
1735263600000|2024-12-27 01:40:00|4536.3|4532.3|4531.3|4527.3|4541.8|4537.8|4524.8|4520.8|5878
1735263900000|2024-12-27 01:45:00|4530.8|4526.8|4541.8|4537.8|4547.8|4543.8|4527.8|4523.8|1463
1735264200000|2024-12-27 01:50:00|4543.8|4539.8|4529.8|4525.8|4555.8|4551.8|4527.8|4523.8|1547
1735264500000|2024-12-27 01:55:00|4528.8|4524.8|4515.3|4511.3|4531.8|4527.8|4512.3|4508.3|1497
1735264800000|2024-12-27 02:00:00|4515.8|4511.8|4518.8|4514.8|4524.8|4520.8|4510.8|4506.8|1665
1735265100000|2024-12-27 02:05:00|4516.8|4512.8|4527.3|4523.3|4531.8|4527.8|4514.8|4510.8|1104
1735265400000|2024-12-27 02:10:00|4527.8|4523.8|4531.8|4527.8|4533.8|4529.8|4522.3|4518.3|1153
1735265700000|2024-12-27 02:15:00|4531.3|4527.3|4529.8|4525.8|4537.3|4533.3|4527.8|4523.8|1298
1735266000000|2024-12-27 02:20:00|4529.3|4525.3|4524.3|4520.3|4533.8|4529.8|4520.8|4516.8|1123
1735266300000|2024-12-27 02:25:00|4523.8|4519.8|4528.5|4524.5|4529.5|4525.5|4519.8|4515.8|2214
1735266600000|2024-12-27 02:30:00|4529|4525|4519.5|4515.5|4533.5|4529.5|4518.5|4514.5|1136
1735266900000|2024-12-27 02:35:00|4520|4516|4520.5|4516.5|4524.5|4520.5|4518.5|4514.5|551
1735267200000|2024-12-27 02:40:00|4521.5|4517.5|4525.5|4521.5|4531.5|4527.5|4519.5|4515.5|839
1735267500000|2024-12-27 02:45:00|4526.5|4522.5|4525.5|4521.5|4528.5|4524.5|4517.5|4513.5|1406
1735267800000|2024-12-27 02:50:00|4526.5|4522.5|4535.5|4531.5|4536.5|4532.5|4522.5|4518.5|1009
1735268100000|2024-12-27 02:55:00|4535|4531|4528|4524|4535.5|4531.5|4526.5|4522.5|1724
1735268400000|2024-12-27 03:00:00|4528.5|4524.5|4535.5|4531.5|4537.5|4533.5|4528.5|4524.5|5143
1735268700000|2024-12-27 03:05:00|4536.5|4532.5|4547.5|4543.5|4547.5|4543.5|4533.5|4529.5|1204
1735269000000|2024-12-27 03:10:00|4548|4544|4567.5|4563.5|4570.5|4566.5|4547.5|4543.5|3303
1735269300000|2024-12-27 03:15:00|4566.5|4562.5|4555.5|4551.5|4572|4568|4553.5|4549.5|2162
1735269600000|2024-12-27 03:20:00|4555|4551|4545.5|4541.5|4556.5|4552.5|4543|4539|995
1735269900000|2024-12-27 03:25:00|4545|4541|4544|4540|4548.5|4544.5|4542.5|4538.5|4790
1735270200000|2024-12-27 03:30:00|4544.5|4540.5|4550.5|4546.5|4550.5|4546.5|4542.5|4538.5|442
1735270500000|2024-12-27 03:35:00|4551|4547|4550.5|4546.5|4554.5|4550.5|4547.5|4543.5|341
1735270800000|2024-12-27 03:40:00|4551.5|4547.5|4546.5|4542.5|4551.5|4547.5|4543.5|4539.5|641
1735271100000|2024-12-27 03:45:00|4547|4543|4550.5|4546.5|4551.5|4547.5|4546.5|4542.5|262
1735271400000|2024-12-27 03:50:00|4551|4547|4556.5|4552.5|4556.5|4552.5|4550.5|4546.5|344
1735271700000|2024-12-27 03:55:00|4556|4552|4556.5|4552.5|4561.5|4557.5|4556|4552|661
1735272000000|2024-12-27 04:00:00|4560.3|4551.3|4560.7|4551.7|4560.9|4551.9|4560.3|4551.3|2
1735272300000|2024-12-27 04:05:00|4560.6|4551.6|4560.5|4551.5|4561|4552|4560.4|4551.4|0
1735272600000|2024-12-27 04:10:00|4560.4|4551.4|4560.7|4551.7|4560.7|4551.7|4560.2|4551.2|0
1735272900000|2024-12-27 04:15:00|4560.6|4551.6|4560.4|4551.4|4560.7|4551.7|4560.3|4551.3|0
1735273200000|2024-12-27 04:20:00|4560.3|4551.3|4560.4|4551.4|4560.4|4551.4|4559.8|4550.8|0
1735273500000|2024-12-27 04:25:00|4560.5|4551.5|4560.4|4551.4|4560.5|4551.5|4560.2|4551.2|0
1735273800000|2024-12-27 04:30:00|4560.6|4551.6|4560.2|4551.2|4560.7|4551.7|4560.2|4551.2|0
1735274100000|2024-12-27 04:35:00|4560.3|4551.3|4560.5|4551.5|4560.7|4551.7|4560.3|4551.3|0
1735274400000|2024-12-27 04:40:00|4560.6|4551.6|4560.8|4551.8|4561|4552|4560.4|4551.4|0
1735274700000|2024-12-27 04:45:00|4560.9|4551.9|4560.2|4551.2|4560.9|4551.9|4560.1|4551.1|0
1735275000000|2024-12-27 04:50:00|4560.1|4551.1|4559.9|4550.9|4560.6|4551.6|4559.9|4550.9|0
1735275300000|2024-12-27 04:55:00|4560|4551|4559.8|4550.8|4560|4551|4559.4|4550.4|0
1735275600000|2024-12-27 05:00:00|4559.7|4550.7|4558.5|4554.5|4564.5|4560.5|4549.5|4545.5|1618
1735275900000|2024-12-27 05:05:00|4558|4554|4557.5|4553.5|4560|4556|4553|4549|667
1735276200000|2024-12-27 05:10:00|4558.5|4554.5|4556.5|4552.5|4566.5|4562.5|4554|4550|701
1735276500000|2024-12-27 05:15:00|4557|4553|4555.5|4551.5|4561.5|4557.5|4553.5|4549.5|1111
1735276800000|2024-12-27 05:20:00|4556|4552|4560.5|4556.5|4563.5|4559.5|4556|4552|1353
1735277100000|2024-12-27 05:25:00|4561|4557|4557.5|4553.5|4563.5|4559.5|4557|4553|1123
1735277400000|2024-12-27 05:30:00|4558|4554|4554.5|4550.5|4559.5|4555.5|4551.5|4547.5|1787
1735277700000|2024-12-27 05:35:00|4554|4550|4549.5|4545.5|4556.5|4552.5|4548.5|4544.5|359
1735278000000|2024-12-27 05:40:00|4549|4545|4547|4543|4552.5|4548.5|4544|4540|490
1735278300000|2024-12-27 05:45:00|4546.5|4542.5|4543|4539|4547.5|4543.5|4540|4536|730
1735278600000|2024-12-27 05:50:00|4542.5|4538.5|4542.5|4538.5|4545.5|4541.5|4541.5|4537.5|266
1735278900000|2024-12-27 05:55:00|4543|4539|4540.5|4536.5|4544.5|4540.5|4540|4536|273
1735279200000|2024-12-27 06:00:00|4541.5|4537.5|4531.5|4527.5|4542.5|4538.5|4530.5|4526.5|1078
1735279500000|2024-12-27 06:05:00|4532.5|4528.5|4528.5|4524.5|4536.5|4532.5|4528.5|4524.5|546
1735279800000|2024-12-27 06:10:00|4529|4525|4523.5|4519.5|4529|4525|4521.5|4517.5|581
1735280100000|2024-12-27 06:15:00|4524|4520|4523|4519|4529.5|4525.5|4521|4517|1066
1735280400000|2024-12-27 06:20:00|4523.5|4519.5|4529|4525|4529.5|4525.5|4522.5|4518.5|517
1735280700000|2024-12-27 06:25:00|4529.5|4525.5|4528|4524|4530.5|4526.5|4523.5|4519.5|387
1735281000000|2024-12-27 06:30:00|4528.5|4524.5|4532.5|4528.5|4533.5|4529.5|4528.5|4524.5|543
1735281300000|2024-12-27 06:35:00|4533|4529|4538|4534|4538.5|4534.5|4531.5|4527.5|341
1735281600000|2024-12-27 06:40:00|4538.5|4534.5|4538.5|4534.5|4543|4539|4536.5|4532.5|458
1735281900000|2024-12-27 06:45:00|4539.5|4535.5|4529.5|4525.5|4539.5|4535.5|4529.5|4525.5|337
1735282200000|2024-12-27 06:50:00|4530.5|4526.5|4529.5|4525.5|4532|4528|4528|4524|442
1735282500000|2024-12-27 06:55:00|4530.5|4526.5|4525.5|4521.5|4531|4527|4525.5|4521.5|287
1735282800000|2024-12-27 07:00:00|4526.5|4522.5|4524.5|4520.5|4527|4523|4521|4517|701
1735283100000|2024-12-27 07:05:00|4525|4521|4530.5|4526.5|4532.5|4528.5|4525|4521|585
1735283400000|2024-12-27 07:10:00|4531|4527|4538.5|4534.5|4538.5|4534.5|4530.5|4526.5|773
1735283700000|2024-12-27 07:15:00|4538|4534|4534.5|4530.5|4538.5|4534.5|4532.5|4528.5|7842
1735284000000|2024-12-27 07:20:00|4535|4531|4538.5|4534.5|4540.5|4536.5|4533.5|4529.5|767
1735284300000|2024-12-27 07:25:00|4539.5|4535.5|4538.5|4534.5|4541|4537|4538.5|4534.5|667
1735284600000|2024-12-27 07:30:00|4538|4534|4534.5|4530.5|4538.5|4534.5|4534.5|4530.5|319
1735284900000|2024-12-27 07:35:00|4535|4531|4534|4530|4536.5|4532.5|4532.5|4528.5|367
1735285200000|2024-12-27 07:40:00|4534.5|4530.5|4533.5|4529.5|4536.5|4532.5|4533|4529|304
1735285500000|2024-12-27 07:45:00|4532.5|4528.5|4530.5|4526.5|4532.5|4528.5|4528.5|4524.5|746
1735285800000|2024-12-27 07:50:00|4531.5|4527.5|4534.5|4530.5|4534.5|4530.5|4531|4527|524
1735286100000|2024-12-27 07:55:00|4533.5|4529.5|4534|4530|4537.5|4533.5|4531.5|4527.5|524
1735286400000|2024-12-27 08:00:00|4532.5|4528.5|4530.5|4526.5|4535|4531|4528.5|4524.5|796
1735286700000|2024-12-27 08:05:00|4530|4526|4541.5|4537.5|4543.5|4539.5|4530|4526|744
1735287000000|2024-12-27 08:10:00|4542.5|4538.5|4542.5|4538.5|4548.5|4544.5|4539.5|4535.5|3057
1735287300000|2024-12-27 08:15:00|4543|4539|4542.5|4538.5|4543.5|4539.5|4540.5|4536.5|3830
1735287600000|2024-12-27 08:20:00|4542|4538|4542|4538|4543.5|4539.5|4539.5|4535.5|332
1735287900000|2024-12-27 08:25:00|4541.5|4537.5|4538|4534|4542|4538|4536.5|4532.5|462
1735288200000|2024-12-27 08:30:00|4540|4531|4538|4529|4540.6|4531.6|4538|4529|0
1735288500000|2024-12-27 08:35:00|4538.1|4529.1|4537.5|4528.5|4538.5|4529.5|4537|4528|0
1735288800000|2024-12-27 08:40:00|4537.6|4528.6|4537.4|4528.4|4538.2|4529.2|4536.9|4527.9|0
1735289100000|2024-12-27 08:45:00|4537.5|4528.5|4537.5|4528.5|4538.3|4529.3|4537.2|4528.2|0
1735289400000|2024-12-27 08:50:00|4537.6|4528.6|4538.3|4529.3|4538.5|4529.5|4537.4|4528.4|0
1735289700000|2024-12-27 08:55:00|4538.4|4529.4|4538.3|4529.3|4539|4530|4537.9|4528.9|0
1735290000000|2024-12-27 09:00:00|4538.4|4529.4|4538.4|4529.4|4539|4530|4537.8|4528.8|0
1735290300000|2024-12-27 09:05:00|4538.5|4529.5|4539.2|4530.2|4539.5|4530.5|4538|4529|0
1735290600000|2024-12-27 09:10:00|4539.3|4530.3|4539.6|4530.6|4539.8|4530.8|4538.8|4529.8|0
1735290900000|2024-12-27 09:15:00|4539.5|4530.5|4533|4527|4539.8|4530.8|4529|4523|79
1735291200000|2024-12-27 09:20:00|4532|4526|4530|4524|4533|4527|4530|4524|17
1735291500000|2024-12-27 09:25:00|4530.5|4524.5|4532|4526|4532|4526|4529.5|4523.5|28
1735291800000|2024-12-27 09:30:00|4531.5|4525.5|4529|4523|4532|4526|4529|4523|1
1735292100000|2024-12-27 09:35:00|4529.5|4523.5|4530|4524|4531.5|4525.5|4527.5|4521.5|18
1735292400000|2024-12-27 09:40:00|4530.5|4524.5|4530.5|4524.5|4531|4525|4529|4523|25
1735292700000|2024-12-27 09:45:00|4530|4524|4531|4525|4531|4525|4529.5|4523.5|12
1735293000000|2024-12-27 09:50:00|4531.5|4525.5|4532.5|4526.5|4533|4527|4531.5|4525.5|16
1735293300000|2024-12-27 09:55:00|4533|4527|4532|4526|4535.5|4529.5|4529.5|4523.5|47
1735293600000|2024-12-27 10:00:00|4532.5|4526.5|4532|4526|4533.5|4527.5|4532|4526|4
1735293900000|2024-12-27 10:05:00|4531.5|4525.5|4529.5|4523.5|4531.5|4525.5|4528.5|4522.5|8
1735294200000|2024-12-27 10:10:00|4530|4524|4529|4523|4530|4524|4528.5|4522.5|5
1735294500000|2024-12-27 10:15:00|4530|4522|4530|4521|4530|4522|4529|4521|2
1735294800000|2024-12-27 10:20:00|4529|4522|4531|4523|4531|4524|4529|4522|6
1735295100000|2024-12-27 10:25:00||4522||4522||4522||4522|0
1735295400000|2024-12-27 10:30:00|4530|4523|4530|4522|4530|4523|4530|4522|0
1735295700000|2024-12-27 10:35:00|4529|4520|4527|4519|4529|4521|4526|4518|16
1735296000000|2024-12-27 10:40:00|4528|4520|4530|4522|4530|4522|4527|4520|4
1735296300000|2024-12-27 10:45:00|4529|4521|4530|4522|4530|4523|4529|4521|1
1735296600000|2024-12-27 10:50:00|4531|4523|4535|4528|4539|4531|4531|4523|21
1735296900000|2024-12-27 10:55:00|4534|4527|4536|4528|4537|4529|4534|4526|3
1735297200000|2024-12-27 11:00:00|4535|4527|4533|4526|4536|4527|4533|4525|4
1735297500000|2024-12-27 11:05:00|4532|4525|4532|4524|4532|4526|4531|4523|4
1735297800000|2024-12-27 11:10:00|4531|4523|4529|4521|4531|4523|4528|4520|10
1735298100000|2024-12-27 11:15:00|4530|4522|4529|4521|4531|4524|4528|4521|3
1735298400000|2024-12-27 11:20:00|4528|4522|4534|4527|4534|4527|4528|4522|9
1735298700000|2024-12-27 11:25:00|4535|4528|4536|4528|4536|4529|4535|4527|4
1735299000000|2024-12-27 11:30:00|4535|4527|4536|4528|4537|4529|4534|4527|14
1735299300000|2024-12-27 11:35:00|4537|4529|4537|4529|4537|4530|4536|4528|1
1735299600000|2024-12-27 11:40:00|4538|4530|4540|4532|4540|4532|4537|4530|7
1735299900000|2024-12-27 11:45:00|4538|4531|4536|4528|4539|4532|4534|4526|13
1735300200000|2024-12-27 11:50:00|4537|4529|4538|4530|4538|4531|4537|4528|6
1735300500000|2024-12-27 11:55:00|4537|4531|4538|4530|4539|4532|4537|4530|10
1735300800000|2024-12-27 12:00:00|4539|4531|4539|4532|4541|4534|4539|4531|7
1735301100000|2024-12-27 12:05:00|4538|4531|4539|4532|4539|4532|4536|4529|9
1735301400000|2024-12-27 12:10:00|4540|4531|4539|4531|4541|4534|4538|4531|28
1735301700000|2024-12-27 12:15:00|4538|4530|4539|4531|4539|4531|4537|4529|5
1735302000000|2024-12-27 12:20:00|4540|4532|4540|4533|4540|4533|4539|4531|9
1735302300000|2024-12-27 12:25:00|4541|4534|4539|4531|4541|4534|4538|4530|11
1735302600000|2024-12-27 12:30:00|4538|4530|4537|4530|4539|4530|4537|4530|2
1735302900000|2024-12-27 12:35:00|4536|4529|4538|4530|4539|4530|4536|4528|2
1735303200000|2024-12-27 12:40:00|4539|4531|4539|4531|4540|4532|4538|4531|3
1735303500000|2024-12-27 12:45:00|4540|4532|4542|4534|4542|4534|4539|4532|2
1735303800000|2024-12-27 12:50:00|4541|4533|4540|4532|4541|4533|4539|4531|28
1735304100000|2024-12-27 12:55:00|4539|4531|4538|4531|4539|4531|4536|4528|53
1735304400000|2024-12-27 13:00:00|4537|4530|4538|4530|4538|4531|4537|4530|0
1735304700000|2024-12-27 13:05:00|4537|4529|4535|4527|4537|4529|4535|4527|4
1735305000000|2024-12-27 13:10:00|4536|4528|4535|4527|4537|4530|4535|4527|33
1735305300000|2024-12-27 13:15:00|||||||||40
1735305600000|2024-12-27 13:20:00|4534|4526|4534|4527|4535|4527|4534|4526|36
1735305900000|2024-12-27 13:25:00|4533|4526|4534|4526|4535|4527|4533|4526|5
1735306200000|2024-12-27 13:30:00|4533|4525|4532|4524|4534|4526|4532|4524|6
1735306500000|2024-12-27 13:35:00|4531|4523|4532|4525|4534|4526|4531|4523|2
1735306800000|2024-12-27 13:40:00|4533|4526|4534|4526|4535|4526|4533|4526|2
1735307100000|2024-12-27 13:45:00|4533|4525|4533|4525|4533|4525|4532|4524|3
1735307400000|2024-12-27 13:50:00|4532|4526|4531|4524|4533|4526|4531|4524|3
1735307700000|2024-12-27 13:55:00|4530|4522|4529|4523|4532|4524|4528|4521|14
1735308000000|2024-12-27 14:00:00|4528.5|4522.5|4528.5|4522.5|4531|4525|4528|4522|20
1735308300000|2024-12-27 14:05:00|4529|4523|4528.5|4522.5|4529|4523|4528.5|4522.5|0
1735308600000|2024-12-27 14:10:00|4528|4522|4524|4518|4528.5|4522.5|4524|4518|9
1735308900000|2024-12-27 14:15:00|4524.5|4518.5|4524|4518|4526|4520|4524|4518|7
1735309200000|2024-12-27 14:20:00|4523.5|4517.5|4523|4517|4524|4518|4522|4516|8
1735309500000|2024-12-27 14:25:00|4523.5|4517.5|4526.5|4520.5|4526.5|4520.5|4522.5|4516.5|9
1735309800000|2024-12-27 14:30:00|4527|4521|4520.5|4514.5|4527.5|4521.5|4511|4505|240
1735310100000|2024-12-27 14:35:00|4520|4514|4515|4509|4520|4514|4510.5|4504.5|146
1735310400000|2024-12-27 14:40:00|4514.5|4508.5|4516.5|4510.5|4517|4511|4513|4507|35
1735310700000|2024-12-27 14:45:00|4516|4510|4522.5|4516.5|4523|4517|4516|4510|26
1735311000000|2024-12-27 14:50:00|4523|4517|4526|4520|4527|4521|4522|4516|15
1735311300000|2024-12-27 14:55:00|4525|4519|4520|4514|4526|4520|4520|4514|21
1735311600000|2024-12-27 15:00:00|4519.5|4513.5|4507|4501|4520|4514|4507|4501|345
1735311900000|2024-12-27 15:05:00|4506.5|4500.5|4507.5|4501.5|4507.5|4501.5|4503.5|4497.5|121
1735312200000|2024-12-27 15:10:00|4506.5|4500.5|4501.5|4495.5|4506.5|4500.5|4499|4493|56
1735312500000|2024-12-27 15:15:00|4501|4495|4500|4494|4504|4498|4498.5|4492.5|82
1735312800000|2024-12-27 15:20:00|4500.5|4494.5|4507|4501|4510.5|4504.5|4498.5|4492.5|48
1735313100000|2024-12-27 15:25:00|4506.5|4500.5|4509|4503|4510|4504|4504.5|4498.5|44
1735313400000|2024-12-27 15:30:00|4508|4502|4511.5|4505.5|4511.5|4505.5|4506.5|4500.5|31
1735313700000|2024-12-27 15:35:00|4511|4505|4514.5|4508.5|4515.5|4509.5|4510|4504|15
1735314000000|2024-12-27 15:40:00|4515|4509|4518.5|4512.5|4518.5|4512.5|4514|4508|11
1735314300000|2024-12-27 15:45:00|4518|4512|4524.5|4518.5|4525|4519|4517.5|4511.5|38
1735314600000|2024-12-27 15:50:00|4523|4517|4520.5|4514.5|4524.5|4518.5|4520.5|4514.5|41
1735314900000|2024-12-27 15:55:00|4520|4514|4523|4517|4524.5|4518.5|4519|4513|39
1735315200000|2024-12-27 16:00:00|4523.5|4517.5|4520|4514|4524|4518|4519.5|4513.5|180
1735315500000|2024-12-27 16:05:00|4520.5|4514.5|4521|4515|4522.5|4516.5|4520|4514|127
1735315800000|2024-12-27 16:10:00|4521.5|4515.5|4520|4514|4522|4516|4519|4513|3
1735316100000|2024-12-27 16:15:00|4519.5|4513.5|4517.5|4511.5|4520|4514|4517|4511|33
1735316400000|2024-12-27 16:20:00|4518|4512|4517|4511|4519.5|4513.5|4516|4510|103
1735316700000|2024-12-27 16:25:00|4517.5|4511.5|4520|4514|4520.5|4514.5|4517|4511|81
1735317000000|2024-12-27 16:30:00|4520.5|4514.5|4521|4515|4522|4516|4520|4514|1
1735317300000|2024-12-27 16:35:00|4521.5|4515.5|4522|4516|4523|4517|4521.5|4515.5|109
1735317600000|2024-12-27 16:40:00|4522.5|4516.5|4520.5|4514.5|4523|4517|4520.5|4514.5|6
1735317900000|2024-12-27 16:45:00|4521|4515|4520.5|4514.5|4521|4515|4518.5|4512.5|3
1735318200000|2024-12-27 16:50:00|4520|4514|4518|4512|4520.5|4514.5|4518|4512|0
1735318500000|2024-12-27 16:55:00|4518.5|4512.5|4516.5|4510.5|4518.5|4512.5|4516|4510|0
1735318800000|2024-12-27 17:00:00|4516|4510|4519|4513|4519|4513|4516|4510|98
1735319100000|2024-12-27 17:05:00|4518.5|4512.5|4517|4511|4519|4513|4516|4510|45
1735319400000|2024-12-27 17:10:00|4517.5|4511.5|4516.5|4510.5|4518.5|4512.5|4516.5|4510.5|8
1735319700000|2024-12-27 17:15:00|4517|4511|4516.5|4510.5|4517|4511|4516.5|4510.5|59
1735320000000|2024-12-27 17:20:00|4517|4511|4517|4511|4517|4511|4516.5|4510.5|54
1735320300000|2024-12-27 17:25:00|4516.5|4510.5|4517|4511|4518|4512|4516.5|4510.5|17
1735320600000|2024-12-27 17:30:00|4517.5|4511.5|4518|4512|4519|4513|4517|4511|14
1735320900000|2024-12-27 17:35:00|4518.5|4512.5|4517|4511|4518.5|4512.5|4515|4509|108
1735321200000|2024-12-27 17:40:00|4517.5|4511.5|4517|4511|4519|4513|4517|4511|1
1735321500000|2024-12-27 17:45:00|4517.5|4511.5|4517.5|4511.5|4519|4513|4517|4511|0
1735321800000|2024-12-27 17:50:00|4518|4512|4520|4514|4521.5|4515.5|4517.5|4511.5|13
1735322100000|2024-12-27 17:55:00|4520.5|4514.5|4522|4516|4522|4516|4520.5|4514.5|19
1735322400000|2024-12-27 18:00:00|4521.5|4515.5|4523|4517|4523.5|4517.5|4521.5|4515.5|6
1735322700000|2024-12-27 18:05:00|4522.5|4516.5|4522|4516|4522.5|4516.5|4521.5|4515.5|1
1735323000000|2024-12-27 18:10:00|4521.5|4515.5|4524.5|4518.5|4524.5|4518.5|4521.5|4515.5|4
1735323300000|2024-12-27 18:15:00|4523|4517|4523|4517|4524|4518|4523|4517|17
1735323600000|2024-12-27 18:20:00|4523.5|4517.5|4523.5|4517.5|4524|4518|4523|4517|1
1735323900000|2024-12-27 18:25:00|4524|4518|4523.5|4517.5|4524|4518|4523.5|4517.5|2
1735324200000|2024-12-27 18:30:00|4523|4517|4523|4517|4523.5|4517.5|4521.5|4515.5|6
1735324500000|2024-12-27 18:35:00|4523.5|4517.5|4522|4516|4524|4518|4522|4516|0
1735324800000|2024-12-27 18:40:00|4522.5|4516.5|4524|4518|4524|4518|4521.5|4515.5|8
1735325100000|2024-12-27 18:45:00|4523.5|4517.5|4523.5|4517.5|4524.5|4518.5|4523|4517|30
1735325400000|2024-12-27 18:50:00|4524|4518|4526|4520|4526|4520|4523|4517|2
1735325700000|2024-12-27 18:55:00|4525.5|4519.5|4527|4518|4530|4524|4524|4518|26
1735326000000|2024-12-27 19:00:00|4526.9|4517.9|4525.6|4516.6|4527.1|4518.1|4524.7|4515.7|1
1735326300000|2024-12-27 19:05:00|4525.5|4516.5|4526|4517|4526.3|4517.3|4525.5|4516.5|0
1735326600000|2024-12-27 19:10:00|4525.9|4516.9|4526.1|4517.1|4527.1|4518.1|4525.9|4516.9|0
1735326900000|2024-12-27 19:15:00|4526|4517|4529.2|4520.2|4529.2|4520.2|4525.9|4516.9|0
1735327200000|2024-12-27 19:20:00|4529.1|4520.1|4523.6|4514.6|4529.2|4520.2|4523.3|4514.3|0
1735327500000|2024-12-27 19:25:00|4523.7|4514.7|4523.4|4514.4|4523.7|4514.7|4523.2|4514.2|0
1735327800000|2024-12-27 19:30:00|4523.5|4514.5|4521.4|4512.4|4523.5|4514.5|4521.1|4512.1|0
1735328100000|2024-12-27 19:35:00|4521.5|4512.5|4522.3|4513.3|4522.9|4513.9|4521.4|4512.4|0
1735328400000|2024-12-27 19:40:00|4522.4|4513.4|4523.5|4514.5|4523.6|4514.6|4521.8|4512.8|0
1735328700000|2024-12-27 19:45:00|4523.6|4514.6|4522.5|4513.5|4523.8|4514.8|4522.1|4513.1|0
1735329000000|2024-12-27 19:50:00|4522.4|4513.4|4523|4514|4523.1|4514.1|4522.2|4513.2|0
1735329300000|2024-12-27 19:55:00|4522.9|4513.9|4525.4|4516.4|4525.7|4516.7|4522.8|4513.8|0
1735329600000|2024-12-27 20:00:00|4525.3|4516.3|4524.4|4515.4|4525.3|4516.3|4523.7|4514.7|0
1735329900000|2024-12-27 20:05:00|4524.5|4515.5|4525.7|4516.7|4525.9|4516.9|4521.2|4512.2|0
1735330200000|2024-12-27 20:10:00|4525.6|4516.6|4522.9|4513.9|4525.8|4516.8|4522.7|4513.7|0
1735330500000|2024-12-27 20:15:00|4523|4514|4522.9|4513.9|4524.4|4515.4|4522.2|4513.2|0
1735330800000|2024-12-27 20:20:00|4523|4514|4521.6|4512.6|4523|4514|4521|4512|0
1735331100000|2024-12-27 20:25:00|4521.5|4512.5|4520.6|4511.6|4522.5|4513.5|4520.5|4511.5|0
1735331400000|2024-12-27 20:30:00|4520.4|4511.4|4521.6|4512.6|4521.8|4512.8|4519.1|4510.1|0
1735331700000|2024-12-27 20:35:00|4521.5|4512.5|4519.9|4510.9|4521.5|4512.5|4519.8|4510.8|0
1735332000000|2024-12-27 20:40:00|4519.8|4510.8|4519.3|4510.3|4520.3|4511.3|4519|4510|0
1735332300000|2024-12-27 20:45:00|4519.4|4510.4|4520.5|4511.5|4520.5|4511.5|4519.3|4510.3|0
1735332600000|2024-12-27 20:50:00|4520.7|4511.7|4524.3|4515.3|4526.6|4517.6|4520.7|4511.7|0
1735332900000|2024-12-27 20:55:00|4524.2|4515.2|4523|4514|4524.8|4515.8|4521.2|4512.2|0
1735333200000|2024-12-27 21:00:00|4523.3|4514.3|4524.4|4515.4|4524.6|4515.6|4522.4|4513.4|0
1735333500000|2024-12-27 21:05:00|4524.3|4515.3|4523.4|4514.4|4524.8|4515.8|4523.1|4514.1|0
1735333800000|2024-12-27 21:10:00|4523.5|4514.5|4524|4515|4524.1|4515.1|4522.9|4513.9|0
1735334100000|2024-12-27 21:15:00|4524.1|4515.1|4523.3|4514.3|4524.3|4515.3|4523.3|4514.3|0
1735334400000|2024-12-27 21:20:00|4523.4|4514.4|4523.2|4514.2|4523.6|4514.6|4522.5|4513.5|0
1735334700000|2024-12-27 21:25:00|4523.3|4514.3|4523.9|4514.9|4524.1|4515.1|4523.1|4514.1|0
1735335000000|2024-12-27 21:30:00|4524|4515|4523.9|4514.9|4524.2|4515.2|4523.6|4514.6|0
1735335300000|2024-12-27 21:35:00|4523.8|4514.8|4523.6|4514.6|4524|4515|4523.5|4514.5|0
1735335600000|2024-12-27 21:40:00|4523.5|4514.5|4523.5|4514.5|4523.6|4514.6|4523.3|4514.3|0
1735335900000|2024-12-27 21:45:00|4523.7|4514.7|4523.3|4514.3|4523.9|4514.9|4523.3|4514.3|0
1735336200000|2024-12-27 21:50:00|4523.5|4514.5|4523.6|4514.6|4523.7|4514.7|4523.2|4514.2|0
1735336500000|2024-12-27 21:55:00|4523.5|4514.5|4523.7|4514.7|4524|4515|4523.3|4514.3|0
1735513200000|2024-12-29 23:00:00|4525.4|4516.4|4525.1|4516.1|4525.9|4516.9|4523.9|4514.9|0
1735513500000|2024-12-29 23:05:00|4525.2|4516.2|4524|4515|4525.2|4516.2|4523.3|4514.3|0
1735513800000|2024-12-29 23:10:00|4524.1|4515.1|4521.5|4512.5|4524.1|4515.1|4521.1|4512.1|0
1735514100000|2024-12-29 23:15:00|4521.6|4512.6|4522.9|4513.9|4522.9|4513.9|4521.5|4512.5|0
1735514400000|2024-12-29 23:20:00|4522.8|4513.8|4521.8|4512.8|4523.5|4514.5|4521.8|4512.8|0
1735514700000|2024-12-29 23:25:00|4521.9|4512.9|4521.6|4512.6|4522.4|4513.4|4520.7|4511.7|0
1735515000000|2024-12-29 23:30:00|4521.5|4512.5|4519.7|4510.7|4521.6|4512.6|4519|4510|0
1735515300000|2024-12-29 23:35:00|4519.6|4510.6|4517.8|4508.8|4519.8|4510.8|4517.5|4508.5|0
1735515600000|2024-12-29 23:40:00|4518|4509|4518.8|4509.8|4519|4510|4517.8|4508.8|0
1735515900000|2024-12-29 23:45:00|4518.7|4509.7|4519.8|4510.8|4520.6|4511.6|4518.7|4509.7|0
1735516200000|2024-12-29 23:50:00|4519.7|4510.7|4520.6|4511.6|4521.2|4512.2|4519.2|4510.2|0
1735516500000|2024-12-29 23:55:00|4520.7|4511.7|4521.4|4512.4|4521.6|4512.6|4520.5|4511.5|0
1735516800000|2024-12-30 00:00:00|4521.6|4512.6|4519.4|4510.4|4521.6|4512.6|4518|4509|0
1735517100000|2024-12-30 00:05:00|4519.5|4510.5|4520.2|4511.2|4520.6|4511.6|4518.6|4509.6|0
1735517400000|2024-12-30 00:10:00|4520.4|4511.4|4520.3|4511.3|4520.8|4511.8|4519.4|4510.4|0
1735517700000|2024-12-30 00:15:00|4520.2|4511.2|4520.4|4511.4|4521.2|4512.2|4519.3|4510.3|0
1735518000000|2024-12-30 00:20:00|4520.5|4511.5|4521.7|4512.7|4522.1|4513.1|4520.3|4511.3|0
1735518300000|2024-12-30 00:25:00|4521.6|4512.6|4522.5|4513.5|4522.7|4513.7|4521.2|4512.2|0
1735518600000|2024-12-30 00:30:00|4522.4|4513.4|4522|4513|4522.8|4513.8|4521.8|4512.8|0
1735518900000|2024-12-30 00:35:00|4521.9|4512.9|4521.1|4512.1|4522|4513|4520.8|4511.8|0
1735519200000|2024-12-30 00:40:00|4521.4|4512.4|4521.8|4512.8|4522.4|4513.4|4520.4|4511.4|0
1735519500000|2024-12-30 00:45:00|4521.9|4512.9|4523.2|4514.2|4523.4|4514.4|4521.9|4512.9|0
1735519800000|2024-12-30 00:50:00|4523.3|4514.3|4522.7|4513.7|4523.4|4514.4|4522.4|4513.4|0
1735520100000|2024-12-30 00:55:00|4522.6|4513.6|4522|4513|4522.6|4513.6|4521.9|4512.9|0
1735520400000|2024-12-30 01:00:00|4521.9|4512.9|4520.9|4511.9|4522.1|4513.1|4520.8|4511.8|0
1735520700000|2024-12-30 01:05:00|4521|4512|4520.4|4511.4|4521.6|4512.6|4520|4511|0
1735521000000|2024-12-30 01:10:00|4520.3|4511.3|4519.8|4510.8|4521.2|4512.2|4519.7|4510.7|0
1735521300000|2024-12-30 01:15:00|4519.6|4510.6|4531.5|4527.5|4532|4528|4508|4504|652
1735521600000|2024-12-30 01:20:00|4531|4527|4538|4534|4540|4536|4531|4527|1052
1735521900000|2024-12-30 01:25:00|4538.5|4534.5|4541|4537|4541.5|4537.5|4537|4533|1117
1735522200000|2024-12-30 01:30:00|4542|4538|4521.5|4517.5|4551.5|4547.5|4518.5|4514.5|4190
1735522500000|2024-12-30 01:35:00|4522|4518|4513|4509|4526|4522|4506.5|4502.5|2151
1735522800000|2024-12-30 01:40:00|4512.5|4508.5|4509.5|4505.5|4521|4517|4508.5|4504.5|1825
1735523100000|2024-12-30 01:45:00|4509|4505|4522.5|4518.5|4532.5|4528.5|4509|4505|1482
1735523400000|2024-12-30 01:50:00|4523|4519|4519.5|4515.5|4530.5|4526.5|4518.5|4514.5|1062
1735523700000|2024-12-30 01:55:00|4519|4515|4523.5|4519.5|4532.5|4528.5|4516|4512|1287
1735524000000|2024-12-30 02:00:00|4524|4520|4513.5|4509.5|4525.5|4521.5|4512|4508|869
1735524300000|2024-12-30 02:05:00|4514|4510|4513.5|4509.5|4521.5|4517.5|4513|4509|577
1735524600000|2024-12-30 02:10:00|4514|4510|4511.5|4507.5|4521.5|4517.5|4509.5|4505.5|821
1735524900000|2024-12-30 02:15:00|4510.5|4506.5|4500.5|4496.5|4516.5|4512.5|4499|4495|955
1735525200000|2024-12-30 02:20:00|4501|4497|4499.5|4495.5|4504.5|4500.5|4496.5|4492.5|2095
1735525500000|2024-12-30 02:25:00|4499|4495|4500|4496|4510|4506|4498|4494|1440
1735525800000|2024-12-30 02:30:00|4500.5|4496.5|4495.5|4491.5|4507.5|4503.5|4492|4488|1405
1735526100000|2024-12-30 02:35:00|4495|4491|4489.5|4485.5|4500.5|4496.5|4489.5|4485.5|2209
1735526400000|2024-12-30 02:40:00|4490|4486|4481.5|4477.5|4493.5|4489.5|4478.5|4474.5|1410
1735526700000|2024-12-30 02:45:00|4481|4477|4492.5|4488.5|4494.5|4490.5|4481|4477|743
1735527000000|2024-12-30 02:50:00|4493|4489|4502|4498|4506.5|4502.5|4492|4488|910
1735527300000|2024-12-30 02:55:00|4502.5|4498.5|4502.5|4498.5|4508.5|4504.5|4501.5|4497.5|670
1735527600000|2024-12-30 03:00:00|4503.5|4499.5|4504.5|4500.5|4509.5|4505.5|4500.5|4496.5|726
1735527900000|2024-12-30 03:05:00|4504|4500|4500.5|4496.5|4507|4503|4498.5|4494.5|422
1735528200000|2024-12-30 03:10:00|4500|4496|4499.5|4495.5|4505.5|4501.5|4498.5|4494.5|432
1735528500000|2024-12-30 03:15:00|4500|4496|4506|4502|4506.5|4502.5|4495.5|4491.5|632
1735528800000|2024-12-30 03:20:00|4506.5|4502.5|4497.5|4493.5|4509.5|4505.5|4496.5|4492.5|586
1735529100000|2024-12-30 03:25:00|4498|4494|4493.5|4489.5|4499|4495|4493.5|4489.5|462
1735529400000|2024-12-30 03:30:00|4494|4490|4491.5|4487.5|4494.5|4490.5|4490.5|4486.5|275
1735529700000|2024-12-30 03:35:00|4492|4488|4491|4487|4495|4491|4491|4487|436
1735530000000|2024-12-30 03:40:00|4490.5|4486.5|4494.5|4490.5|4496|4492|4490.5|4486.5|537
1735530300000|2024-12-30 03:45:00|4493.5|4489.5|4493.5|4489.5|4497.5|4493.5|4493|4489|399
1735530600000|2024-12-30 03:50:00|4494|4490|4493.5|4489.5|4498.5|4494.5|4493.5|4489.5|267
1735530900000|2024-12-30 03:55:00|4494|4490|4494|4490|4496.5|4492.5|4492.5|4488.5|296
1735531200000|2024-12-30 04:00:00|4497|4488|4497.6|4488.6|4497.8|4488.8|4497|4488|0
1735531500000|2024-12-30 04:05:00|4497.7|4488.7|4498|4489|4498.2|4489.2|4497.6|4488.6|0
1735531800000|2024-12-30 04:10:00|4497.9|4488.9|4497.2|4488.2|4498.2|4489.2|4497|4488|0
1735532100000|2024-12-30 04:15:00|4497.3|4488.3|4496.6|4487.6|4497.4|4488.4|4496|4487|0
1735532400000|2024-12-30 04:20:00|4496.7|4487.7|4496.2|4487.2|4497|4488|4496.2|4487.2|0
1735532700000|2024-12-30 04:25:00|4496.3|4487.3|4496.1|4487.1|4496.4|4487.4|4496|4487|0
1735533000000|2024-12-30 04:30:00|4496.3|4487.3|4497.3|4488.3|4497.3|4488.3|4496.1|4487.1|0
1735533300000|2024-12-30 04:35:00|4497.4|4488.4|4497.2|4488.2|4497.4|4488.4|4496.9|4487.9|0
1735533600000|2024-12-30 04:40:00|4497.3|4488.3|4497.6|4488.6|4497.6|4488.6|4497.2|4488.2|0
1735533900000|2024-12-30 04:45:00|4497.9|4488.9|4498|4489|4498.1|4489.1|4497.6|4488.6|0
1735534200000|2024-12-30 04:50:00|4497.9|4488.9|4497.2|4488.2|4498.2|4489.2|4496.9|4487.9|0
1735534500000|2024-12-30 04:55:00|4497.3|4488.3|4497|4488|4497.3|4488.3|4496.8|4487.8|10
1735534800000|2024-12-30 05:00:00|4497.1|4488.1|4497.5|4493.5|4500.5|4496.5|4489.5|4485.5|845
1735535100000|2024-12-30 05:05:00|4498|4494|4494.5|4490.5|4499.5|4495.5|4492.5|4488.5|487
1735535400000|2024-12-30 05:10:00|4495|4491|4490.5|4486.5|4497.5|4493.5|4490.5|4486.5|575
1735535700000|2024-12-30 05:15:00|4491|4487|4498.5|4494.5|4500.5|4496.5|4488.5|4484.5|1156
1735536000000|2024-12-30 05:20:00|4499|4495|4499.5|4495.5|4501.5|4497.5|4497.5|4493.5|713
1735536300000|2024-12-30 05:25:00|4500|4496|4499.5|4495.5|4503.5|4499.5|4497.5|4493.5|630
1735536600000|2024-12-30 05:30:00|4499|4495|4498.5|4494.5|4503.5|4499.5|4497.5|4493.5|654
1735536900000|2024-12-30 05:35:00|4499|4495|4506.5|4502.5|4510|4506|4497|4493|986
1735537200000|2024-12-30 05:40:00|4507|4503|4503.5|4499.5|4517.5|4513.5|4503.5|4499.5|1043
1735537500000|2024-12-30 05:45:00|4504|4500|4501.5|4497.5|4508|4504|4501.5|4497.5|618
1735537800000|2024-12-30 05:50:00|4502|4498|4498.5|4494.5|4503|4499|4498.5|4494.5|726
1735538100000|2024-12-30 05:55:00|4499.5|4495.5|4503.5|4499.5|4505.5|4501.5|4497.5|4493.5|562
1735538400000|2024-12-30 06:00:00|4504|4500|4506.5|4502.5|4512.5|4508.5|4502.5|4498.5|869
1735538700000|2024-12-30 06:05:00|4506|4502|4512.5|4508.5|4515.5|4511.5|4505.5|4501.5|650
1735539000000|2024-12-30 06:10:00|4513|4509|4511.5|4507.5|4516.5|4512.5|4511.5|4507.5|508
1735539300000|2024-12-30 06:15:00|4512.5|4508.5|4505.5|4501.5|4512.5|4508.5|4505.5|4501.5|644
1735539600000|2024-12-30 06:20:00|4506|4502|4513.5|4509.5|4518|4514|4505.5|4501.5|1098
1735539900000|2024-12-30 06:25:00|4514.5|4510.5|4509.5|4505.5|4517.5|4513.5|4507.5|4503.5|1153
1735540200000|2024-12-30 06:30:00|4510|4506|4511.5|4507.5|4517|4513|4510|4506|537
1735540500000|2024-12-30 06:35:00|4512|4508|4505|4501|4514.5|4510.5|4504.5|4500.5|723
1735540800000|2024-12-30 06:40:00|4505.5|4501.5|4504.5|4500.5|4507.5|4503.5|4503|4499|418
1735541100000|2024-12-30 06:45:00|4505|4501|4503|4499|4508.5|4504.5|4502.5|4498.5|482
1735541400000|2024-12-30 06:50:00|4503.5|4499.5|4506.5|4502.5|4509.5|4505.5|4502.5|4498.5|407
1735541700000|2024-12-30 06:55:00|4506|4502|4508.5|4504.5|4509.5|4505.5|4505.5|4501.5|272
1735542000000|2024-12-30 07:00:00|4509|4505|4509|4505|4512.5|4508.5|4507.5|4503.5|255
1735542300000|2024-12-30 07:05:00|4508.5|4504.5|4509.5|4505.5|4514|4510|4508.5|4504.5|276
1735542600000|2024-12-30 07:10:00|4510|4506|4514.5|4510.5|4517|4513|4510|4506|344
1735542900000|2024-12-30 07:15:00|4515|4511|4509.5|4505.5|4515.5|4511.5|4508|4504|276
1735543200000|2024-12-30 07:20:00|4510|4506|4503.5|4499.5|4510|4506|4503.5|4499.5|183
1735543500000|2024-12-30 07:25:00|4504|4500|4501|4497|4505.5|4501.5|4499.5|4495.5|485
1735543800000|2024-12-30 07:30:00|4501.5|4497.5|4503.5|4499.5|4506.5|4502.5|4500|4496|877
1735544100000|2024-12-30 07:35:00|4504|4500|4504.5|4500.5|4505.5|4501.5|4502|4498|419
1735544400000|2024-12-30 07:40:00|4505.5|4501.5|4501.5|4497.5|4506.5|4502.5|4499.5|4495.5|458
1735544700000|2024-12-30 07:45:00|4502.5|4498.5|4499.5|4495.5|4504|4500|4498.5|4494.5|570
1735545000000|2024-12-30 07:50:00|4500.5|4496.5|4499.5|4495.5|4501.5|4497.5|4498.5|4494.5|616
1735545300000|2024-12-30 07:55:00|4500.5|4496.5|4499.5|4495.5|4500.5|4496.5|4498.5|4494.5|741
1735545600000|2024-12-30 08:00:00|4499|4495|4491.5|4487.5|4499.5|4495.5|4488.5|4484.5|1071
1735545900000|2024-12-30 08:05:00|4491|4487|4490.5|4486.5|4494.5|4490.5|4488|4484|1296
1735546200000|2024-12-30 08:10:00|4489.5|4485.5|4480.5|4476.5|4490.5|4486.5|4479.5|4475.5|828
1735546500000|2024-12-30 08:15:00|4481|4477|4482.5|4478.5|4484|4480|4479.5|4475.5|228
1735546800000|2024-12-30 08:20:00|4483|4479|4485.5|4481.5|4485.5|4481.5|4482.5|4478.5|187
1735547100000|2024-12-30 08:25:00|4485|4481|4483.5|4479.5|4485.5|4481.5|4482|4478|165
1735547400000|2024-12-30 08:30:00|4485.4|4476.4|4485.8|4476.8|4486.4|4477.4|4485.2|4476.2|1
1735547700000|2024-12-30 08:35:00|4485.7|4476.7|4486.1|4477.1|4486.6|4477.6|4485.1|4476.1|0
1735548000000|2024-12-30 08:40:00|4486.2|4477.2|4485.3|4476.3|4486.5|4477.5|4485|4476|0
1735548300000|2024-12-30 08:45:00|4485.2|4476.2|4485.1|4476.1|4486.2|4477.2|4485|4476|0
1735548600000|2024-12-30 08:50:00|4484.9|4475.9|4485.4|4476.4|4485.7|4476.7|4484.6|4475.6|0
1735548900000|2024-12-30 08:55:00|4485.3|4476.3|4485.4|4476.4|4486.1|4477.1|4484.8|4475.8|0
1735549200000|2024-12-30 09:00:00|4485.3|4476.3|4485.7|4476.7|4486.4|4477.4|4485.3|4476.3|0
1735549500000|2024-12-30 09:05:00|4485.8|4476.8|4485.5|4476.5|4486|4477|4485|4476|0
1735549800000|2024-12-30 09:10:00|4485.4|4476.4|4486.3|4477.3|4486.6|4477.6|4485.4|4476.4|0
1735550100000|2024-12-30 09:15:00|4485.5|4479.5|4488|4482|4491.5|4485.5|4485.5|4479.5|425
1735550400000|2024-12-30 09:20:00|4488.5|4482.5|4490.5|4484.5|4492.5|4486.5|4488.5|4482.5|29
1735550700000|2024-12-30 09:25:00|4489.5|4483.5|4491.5|4485.5|4492.5|4486.5|4488.5|4482.5|66
1735551000000|2024-12-30 09:30:00|4490.5|4484.5|4488.5|4482.5|4492|4486|4487|4481|126
1735551300000|2024-12-30 09:35:00|4489|4483|4489.5|4483.5|4489.5|4483.5|4487|4481|17
1735551600000|2024-12-30 09:40:00|4489|4483|4489.5|4483.5|4489.5|4483.5|4487.5|4481.5|56
1735551900000|2024-12-30 09:45:00|4489|4483|4488.5|4482.5|4489.5|4483.5|4487.5|4481.5|63
1735552200000|2024-12-30 09:50:00|4488|4482|4490|4484|4491.5|4485.5|4487.5|4481.5|6
1735552500000|2024-12-30 09:55:00|4490.5|4484.5|4488.5|4482.5|4491.5|4485.5|4488.5|4482.5|22
1735552800000|2024-12-30 10:00:00|4488|4482|4489.5|4483.5|4490.5|4484.5|4487.5|4481.5|16
1735553100000|2024-12-30 10:05:00|4490|4484|4491|4485|4491.5|4485.5|4489.5|4483.5|38
1735553400000|2024-12-30 10:10:00|4490.5|4484.5|4491.5|4485.5|4492.5|4486.5|4490.5|4484.5|27
1735553700000|2024-12-30 10:15:00|4492|4485|4493|4486|4493|4486|4492|4484|10
1735554000000|2024-12-30 10:20:00|4492|4485|4493|4485|4493|4486|4492|4485|6
1735554300000|2024-12-30 10:25:00|4494|4486|4495|4488|4496|4488|4493|4485|32
1735554600000|2024-12-30 10:30:00|4496|4489|4498|4490|4498|4491|4496|4489|9
1735554900000|2024-12-30 10:35:00|4499|4491|4497|4490|4500|4492|4497|4490|24
1735555200000|2024-12-30 10:40:00|4498|4489|4498|4490|4498|4491|4497|4489|0
1735555500000|2024-12-30 10:45:00|4497|4489|4497|4489|4498|4490|4497|4489|5
1735555800000|2024-12-30 10:50:00||4490||4490||4490||4489|3
1735556100000|2024-12-30 10:55:00|4496|4489|4497|4489|4497|4490|4496|4489|5
1735556400000|2024-12-30 11:00:00|4496|4490|4497|4490|4497|4490|4496|4489|1
1735556700000|2024-12-30 11:05:00|4498|4491|4500|4493|4501|4494|4498|4490|13
1735557000000|2024-12-30 11:10:00|4501|4494|4500|4493|4501|4494|4500|4493|0
1735557300000|2024-12-30 11:15:00|4501|4492|4502|4494|4502|4495|4499|4492|10
1735557600000|2024-12-30 11:20:00|4503|4495|4503|4496|4504|4496|4502|4495|12
1735557900000|2024-12-30 11:25:00|4504|4495|4504|4497|4504|4497|4502|4495|8
1735558200000|2024-12-30 11:30:00|4503|4496|4503|4496|4503|4496|4503|4495|6
1735558500000|2024-12-30 11:35:00|4504|4497|4504|4497|4505|4498|4504|4496|12
1735558800000|2024-12-30 11:40:00|4505|4496|4503|4496|4505|4497|4503|4496|5
1735559100000|2024-12-30 11:45:00|4502|4495|4502|4495|4503|4496|4501|4494|18
1735559400000|2024-12-30 11:50:00|4503|4494|4500|4493|4503|4495|4500|4493|1
1735559700000|2024-12-30 11:55:00|4501|4492|4500|4493|4501|4493|4500|4492|3
1735560000000|2024-12-30 12:00:00|4501|4492|4502|4495|4502|4495|4501|4492|3
1735560300000|2024-12-30 12:05:00|4503|4496|4503|4496|4504|4496|4502|4495|1
1735560600000|2024-12-30 12:10:00|4504|4497|4505|4498|4505|4498|4503|4496|18
1735560900000|2024-12-30 12:15:00|4506|4497|4504|4497|4506|4498|4504|4497|3
1735561200000|2024-12-30 12:20:00|4503|4496|4503|4495|4503|4496|4502|4495|4
1735561500000|2024-12-30 12:25:00|4502||4502||4503||4502||3
1735561800000|2024-12-30 12:30:00|4503|4496|4501|4493|4504|4497|4500|4492|24
1735562100000|2024-12-30 12:35:00|4500|4494|4497|4490|4501|4494|4496|4489|12
1735562400000|2024-12-30 12:40:00|4498|4491|4494|4487|4499|4492|4493|4486|25
1735562700000|2024-12-30 12:45:00|4495|4488|4492|4485|4496|4489|4491|4483|41
1735563000000|2024-12-30 12:50:00|4491|4484|4497|4490|4497|4490|4491|4484|24
1735563300000|2024-12-30 12:55:00|4496|4489|4496|4488|4498|4490|4495|4488|14
1735563600000|2024-12-30 13:00:00|4495|4489|4492|4485|4497|4490|4492|4484|18
1735563900000|2024-12-30 13:05:00|4493|4484|4491|4483|4493|4486|4490|4483|5
1735564200000|2024-12-30 13:10:00|4490|4482|4489|4481|4490|4483|4487|4480|40
1735564500000|2024-12-30 13:15:00|4490|4482|4491|4483|4491|4484|4490|4481|2
1735564800000|2024-12-30 13:20:00|4490|4484|4491|4484|4492|4484|4490|4483|5
1735565100000|2024-12-30 13:25:00|4490|4483|4490|4483|4492|4484|4490|4483|13
1735565400000|2024-12-30 13:30:00|4491|4482|4491|4483|4492|4485|4489|4482|6
1735565700000|2024-12-30 13:35:00|4490|4484|4488|4481|4490|4484|4488|4480|27
1735566000000|2024-12-30 13:40:00|4489|4480|4488|4481|4489|4482|4488|4480|9
1735566300000|2024-12-30 13:45:00|4489|4480|4487|4480|4489|4482|4487|4480|20
1735566600000|2024-12-30 13:50:00|4486|4479|4483|4476|4486|4479|4482|4475|52
1735566900000|2024-12-30 13:55:00|4482|4475|4480.5|4474.5|4483|4475|4480|4473|52
1735567200000|2024-12-30 14:00:00|4481|4475|4484|4478|4484|4478|4480.5|4474.5|25
1735567500000|2024-12-30 14:05:00|4483.5|4477.5|4486.5|4480.5|4487|4481|4483.5|4477.5|35
1735567800000|2024-12-30 14:10:00|4486|4480|4488.5|4482.5|4492.5|4486.5|4486|4480|167
1735568100000|2024-12-30 14:15:00|4489.5|4483.5|4485.5|4479.5|4489.5|4483.5|4485.5|4479.5|130
1735568400000|2024-12-30 14:20:00|4486|4480|4483.5|4477.5|4486.5|4480.5|4483.5|4477.5|89
1735568700000|2024-12-30 14:25:00|4484|4478|4484.5|4478.5|4484.5|4478.5|4483.5|4477.5|30
1735569000000|2024-12-30 14:30:00|4484|4478|4464|4458|4484|4478|4460.5|4454.5|731
1735569300000|2024-12-30 14:35:00|4463.5|4457.5|4464.5|4458.5|4468.5|4462.5|4459|4453|177
1735569600000|2024-12-30 14:40:00|4465|4459|4453.5|4447.5|4465|4459|4452|4446|221
1735569900000|2024-12-30 14:45:00|4453|4447|4452|4446|4456.5|4450.5|4450.5|4444.5|116
1735570200000|2024-12-30 14:50:00|4451.5|4445.5|4450.5|4444.5|4455.5|4449.5|4449.5|4443.5|44
1735570500000|2024-12-30 14:55:00|4450|4444|4449|4443|4452|4446|4447.5|4441.5|77
1735570800000|2024-12-30 15:00:00|4448.5|4442.5|4449.5|4443.5|4457|4451|4447.5|4441.5|37
1735571100000|2024-12-30 15:05:00|4450|4444|4451|4445|4456.5|4450.5|4450|4444|26
1735571400000|2024-12-30 15:10:00|4450.5|4444.5|4453|4447|4453.5|4447.5|4448|4442|29
1735571700000|2024-12-30 15:15:00|4452.5|4446.5|4452|4446|4453.5|4447.5|4448.5|4442.5|37
1735572000000|2024-12-30 15:20:00|4452.5|4446.5|4445.5|4439.5|4454|4448|4445.5|4439.5|44
1735572300000|2024-12-30 15:25:00|4446|4440|4442.5|4436.5|4446.5|4440.5|4441.5|4435.5|50
1735572600000|2024-12-30 15:30:00|4442|4436|4440.5|4434.5|4444.5|4438.5|4438|4432|266
1735572900000|2024-12-30 15:35:00|4440|4434|4445.5|4439.5|4445.5|4439.5|4437.5|4431.5|35
1735573200000|2024-12-30 15:40:00|4444.5|4438.5|4443.5|4437.5|4446|4440|4440|4434|51
1735573500000|2024-12-30 15:45:00|4443|4437|4444.5|4438.5|4447.5|4441.5|4443|4437|29
1735573800000|2024-12-30 15:50:00|4445|4439|4448.5|4442.5|4449.5|4443.5|4444.5|4438.5|35
1735574100000|2024-12-30 15:55:00|4449|4443|4451.5|4445.5|4453.5|4447.5|4449|4443|19
1735574400000|2024-12-30 16:00:00|4452|4446|4452|4446|4453.5|4447.5|4451|4445|13
1735574700000|2024-12-30 16:05:00|4452.5|4446.5|4452.5|4446.5|4454.5|4448.5|4450.5|4444.5|22
1735575000000|2024-12-30 16:10:00|4453|4447|4450.5|4444.5|4453|4447|4449.5|4443.5|19
1735575300000|2024-12-30 16:15:00|4450|4444|4451.5|4445.5|4453.5|4447.5|4448.5|4442.5|29
1735575600000|2024-12-30 16:20:00|4452|4446|4446.5|4440.5|4452|4446|4445.5|4439.5|21
1735575900000|2024-12-30 16:25:00|4446|4440|4449.5|4443.5|4450|4444|4446|4440|9
1735576200000|2024-12-30 16:30:00|4450|4444|4447.5|4441.5|4452.5|4446.5|4447.5|4441.5|30
1735576500000|2024-12-30 16:35:00|4447|4441|4446.5|4440.5|4447.5|4441.5|4444.5|4438.5|29
1735576800000|2024-12-30 16:40:00|4447|4441|4450|4444|4450.5|4444.5|4447|4441|51
1735577100000|2024-12-30 16:45:00|4449.5|4443.5|4442.5|4436.5|4450.5|4444.5|4442.5|4436.5|17
1735577400000|2024-12-30 16:50:00|4443|4437|4442.5|4436.5|4444.5|4438.5|4442.5|4436.5|15
1735577700000|2024-12-30 16:55:00|4443|4437|4447.5|4441.5|4448.5|4442.5|4442.5|4436.5|16
1735578000000|2024-12-30 17:00:00|4448|4442|4449.5|4443.5|4451.5|4445.5|4448|4442|60
1735578300000|2024-12-30 17:05:00|4450.5|4444.5|4449|4443|4450.5|4444.5|4447.5|4441.5|14
1735578600000|2024-12-30 17:10:00|4449.5|4443.5|4449.5|4443.5|4452.5|4446.5|4449.5|4443.5|26
1735578900000|2024-12-30 17:15:00|4450|4444|4449.5|4443.5|4451.5|4445.5|4449|4443|11
1735579200000|2024-12-30 17:20:00|4450|4444|4451.5|4445.5|4452|4446|4449.5|4443.5|6
1735579500000|2024-12-30 17:25:00|4452|4446|4452.5|4446.5|4454|4448|4451.5|4445.5|15
1735579800000|2024-12-30 17:30:00|4453|4447|4451|4445|4453.5|4447.5|4449.5|4443.5|22
1735580100000|2024-12-30 17:35:00|4450.5|4444.5|4449.5|4443.5|4451|4445|4448.5|4442.5|14
1735580400000|2024-12-30 17:40:00|4450|4444|4452.5|4446.5|4453|4447|4447.5|4441.5|11
1735580700000|2024-12-30 17:45:00|4453|4447|4454|4448|4455.5|4449.5|4452.5|4446.5|28
1735581000000|2024-12-30 17:50:00|4454.5|4448.5|4453.5|4447.5|4456|4450|4452.5|4446.5|46
1735581300000|2024-12-30 17:55:00|4453|4447|4453|4447|4453.5|4447.5|4450.5|4444.5|37
1735581600000|2024-12-30 18:00:00|4452.5|4446.5|4450|4444|4453.5|4447.5|4449.5|4443.5|11
1735581900000|2024-12-30 18:05:00|4449.5|4443.5|4451.5|4445.5|4452.5|4446.5|4448.5|4442.5|13
1735582200000|2024-12-30 18:10:00|4452|4446|4451.5|4445.5|4452.5|4446.5|4451.5|4445.5|36
1735582500000|2024-12-30 18:15:00|4452|4446|4450.5|4444.5|4452.5|4446.5|4450|4444|22
1735582800000|2024-12-30 18:20:00|4451|4445|4447.5|4441.5|4451|4445|4447.5|4441.5|15
1735583100000|2024-12-30 18:25:00|4448|4442|4447.5|4441.5|4448.5|4442.5|4446.5|4440.5|33
1735583400000|2024-12-30 18:30:00|4448|4442|4447.5|4441.5|4449.5|4443.5|4446.5|4440.5|25
1735583700000|2024-12-30 18:35:00|4446.5|4440.5|4447.5|4441.5|4447.5|4441.5|4445.5|4439.5|17
1735584000000|2024-12-30 18:40:00|4448|4442|4451.5|4445.5|4452.5|4446.5|4447.5|4441.5|63
1735584300000|2024-12-30 18:45:00|4452|4446|4451.5|4445.5|4453.5|4447.5|4451|4445|27
1735584600000|2024-12-30 18:50:00|4452|4446|4455.5|4449.5|4455.5|4449.5|4451|4445|64
1735584900000|2024-12-30 18:55:00|4455|4449|4463.6|4454.6|4464|4458|4455|4449|110
1735585200000|2024-12-30 19:00:00|4463.7|4454.7|4465.7|4456.7|4466.1|4457.1|4463.4|4454.4|0
1735585500000|2024-12-30 19:05:00|4465.6|4456.6|4464.1|4455.1|4466.5|4457.5|4461.6|4452.6|0
1735585800000|2024-12-30 19:10:00|4464|4455|4461.9|4452.9|4464.4|4455.4|4459|4450|0
1735586100000|2024-12-30 19:15:00|4462|4453|4462.4|4453.4|4464.1|4455.1|4461.9|4452.9|0
1735586400000|2024-12-30 19:20:00|4462.3|4453.3|4458.5|4449.5|4462.4|4453.4|4457.2|4448.2|0
1735586700000|2024-12-30 19:25:00|4458.4|4449.4|4460.3|4451.3|4460.6|4451.6|4458.4|4449.4|0
1735587000000|2024-12-30 19:30:00|4460.2|4451.2|4459.8|4450.8|4462.1|4453.1|4459.6|4450.6|0
1735587300000|2024-12-30 19:35:00|4459.9|4450.9|4461.7|4452.7|4461.8|4452.8|4458.9|4449.9|0
1735587600000|2024-12-30 19:40:00|4461.8|4452.8|4461.2|4452.2|4462.9|4453.9|4460.4|4451.4|0
1735587900000|2024-12-30 19:45:00|4460.6|4451.6|4463.4|4454.4|4463.4|4454.4|4460.5|4451.5|0
1735588200000|2024-12-30 19:50:00|4463.3|4454.3|4461.7|4452.7|4463.7|4454.7|4461.6|4452.6|0
1735588500000|2024-12-30 19:55:00|4461.6|4452.6|4460.5|4451.5|4461.8|4452.8|4460.4|4451.4|0
1735588800000|2024-12-30 20:00:00|4460.4|4451.4|4459.2|4450.2|4461.7|4452.7|4459.1|4450.1|0
1735589100000|2024-12-30 20:05:00|4459.1|4450.1|4460|4451|4460.1|4451.1|4457.7|4448.7|0
1735589400000|2024-12-30 20:10:00|4460.1|4451.1|4461.6|4452.6|4461.9|4452.9|4459.7|4450.7|0
1735589700000|2024-12-30 20:15:00|4461.7|4452.7|4462.6|4453.6|4462.8|4453.8|4461.4|4452.4|0
1735590000000|2024-12-30 20:20:00|4462.5|4453.5|4461|4452|4462.6|4453.6|4461|4452|0
1735590300000|2024-12-30 20:25:00|4461.1|4452.1|4458.7|4449.7|4462.2|4453.2|4458.1|4449.1|0
1735590600000|2024-12-30 20:30:00|4458.6|4449.6|4456.1|4447.1|4459.8|4450.8|4456.1|4447.1|0
1735590900000|2024-12-30 20:35:00|4456.2|4447.2|4454.9|4445.9|4456.9|4447.9|4454.6|4445.6|0
1735591200000|2024-12-30 20:40:00|4454.8|4445.8|4456.4|4447.4|4458.2|4449.2|4454.7|4445.7|0
1735591500000|2024-12-30 20:45:00|4456.5|4447.5|4456.2|4447.2|4457.3|4448.3|4455.7|4446.7|0
1735591800000|2024-12-30 20:50:00|4455.6|4446.6|4453.3|4444.3|4458.2|4449.2|4452.6|4443.6|0
1735592100000|2024-12-30 20:55:00|4453.4|4444.4|4448.2|4439.2|4453.5|4444.5|4447.1|4438.1|0
1735592400000|2024-12-30 21:00:00|4447.8|4438.8|4446.6|4437.6|4448.7|4439.7|4444|4435|0
1735592700000|2024-12-30 21:05:00|4446.5|4437.5|4444.4|4435.4|4446.5|4437.5|4442.6|4433.6|0
1735593000000|2024-12-30 21:10:00|4444.5|4435.5|4446.3|4437.3|4446.4|4437.4|4443.7|4434.7|0
1735593300000|2024-12-30 21:15:00|4446|4437|4445.4|4436.4|4446.6|4437.6|4444.8|4435.8|0
1735593600000|2024-12-30 21:20:00|4445.3|4436.3|4445.9|4436.9|4446.2|4437.2|4445.3|4436.3|0
1735593900000|2024-12-30 21:25:00|4446|4437|4446.7|4437.7|4446.8|4437.8|4445.5|4436.5|0
1735594200000|2024-12-30 21:30:00|4446.8|4437.8|4445.3|4436.3|4446.8|4437.8|4444.7|4435.7|0
1735594500000|2024-12-30 21:35:00|4445.4|4436.4|4445.9|4436.9|4446.3|4437.3|4445|4436|0
1735594800000|2024-12-30 21:40:00|4445.8|4436.8|4446.1|4437.1|4446.2|4437.2|4445.7|4436.7|0
1735595100000|2024-12-30 21:45:00|4446.2|4437.2|4446.6|4437.6|4446.8|4437.8|4446|4437|0
1735595400000|2024-12-30 21:50:00|4446.7|4437.7|4446.6|4437.6|4446.8|4437.8|4446.1|4437.1|0
1735595700000|2024-12-30 21:55:00|4446.7|4437.7|4445.7|4436.7|4446.8|4437.8|4445.3|4436.3|0
1735596000000|2024-12-30 22:00:00|4445.8|4436.8|4445.8|4436.8|4445.8|4436.8|4445.7|4436.7|0
1735596300000|2024-12-30 22:05:00|4445.7|4436.7|4445.7|4436.7|4445.7|4436.7|4445.4|4436.4|0
1735596600000|2024-12-30 22:10:00|4445.8|4436.8|4445.7|4436.7|4445.8|4436.8|4445.7|4436.7|0
1735596900000|2024-12-30 22:15:00|4445.9|4436.9|4445.7|4436.7|4445.9|4436.9|4445.7|4436.7|0
1735597200000|2024-12-30 22:20:00|4445.6|4436.6|4445.7|4436.7|4445.7|4436.7|4445.6|4436.6|0
1735597500000|2024-12-30 22:25:00|4445.6|4436.6|4445.6|4436.6|4445.6|4436.6|4445.5|4436.5|0
1735597800000|2024-12-30 22:30:00|4445.5|4436.5|4445.5|4436.5|4445.5|4436.5|4445.5|4436.5|0
1735598100000|2024-12-30 22:35:00|4445.4|4436.4|4445.2|4436.2|4445.4|4436.4|4445.2|4436.2|0
1735598400000|2024-12-30 22:40:00|4445.1|4436.1|4445.1|4436.1|4445.1|4436.1|4445.1|4436.1|0
1735598700000|2024-12-30 22:45:00|4445.2|4436.2|4445.1|4436.1|4445.2|4436.2|4445.1|4436.1|0
1735599000000|2024-12-30 22:50:00|4445.2|4436.2|4445.2|4436.2|4445.2|4436.2|4445.1|4436.1|0
1735599300000|2024-12-30 22:55:00|4445.3|4436.3|4445.2|4436.2|4445.3|4436.3|4445.2|4436.2|0
1735599600000|2024-12-30 23:00:00|4445.3|4436.3|4445|4436|4446|4437|4444.5|4435.5|0
1735599900000|2024-12-30 23:05:00|4444.9|4435.9|4442.7|4433.7|4444.9|4435.9|4440.8|4431.8|0
1735600200000|2024-12-30 23:10:00|4442.8|4433.8|4442.5|4433.5|4443|4434|4442|4433|0
1735600500000|2024-12-30 23:15:00|4442.6|4433.6|4444.1|4435.1|4444.7|4435.7|4442.5|4433.5|0
1735600800000|2024-12-30 23:20:00|4444.3|4435.3|4444.4|4435.4|4444.8|4435.8|4443.8|4434.8|0
1735601100000|2024-12-30 23:25:00|4444.5|4435.5|4444.3|4435.3|4444.5|4435.5|4443.8|4434.8|0
1735601400000|2024-12-30 23:30:00|4444.4|4435.4|4444.9|4435.9|4445|4436|4444.3|4435.3|0
1735601700000|2024-12-30 23:35:00|4445|4436|4445.4|4436.4|4445.8|4436.8|4444.9|4435.9|0
1735602000000|2024-12-30 23:40:00|4445.5|4436.5|4445.1|4436.1|4445.8|4436.8|4445.1|4436.1|0
1735602300000|2024-12-30 23:45:00|4445.2|4436.2|4444.8|4435.8|4445.4|4436.4|4444.4|4435.4|0
1735602600000|2024-12-30 23:50:00|4445|4436|4445.1|4436.1|4445.5|4436.5|4445|4436|0
1735602900000|2024-12-30 23:55:00|4445|4436|4445.6|4436.6|4445.8|4436.8|4444.8|4435.8|0
1735603200000|2024-12-31 00:00:00|4445.7|4436.7|4444.4|4435.4|4446.3|4437.3|4444.3|4435.3|0
1735603500000|2024-12-31 00:05:00|4444.5|4435.5|4443.6|4434.6|4444.5|4435.5|4443.6|4434.6|0
1735603800000|2024-12-31 00:10:00|4443.7|4434.7|4444|4435|4444.2|4435.2|4443.5|4434.5|0
1735604100000|2024-12-31 00:15:00|4443.9|4434.9|4443.6|4434.6|4444.5|4435.5|4443.6|4434.6|0
1735604400000|2024-12-31 00:20:00|4443.3|4434.3|4442.7|4433.7|4443.6|4434.6|4442.6|4433.6|0
1735604700000|2024-12-31 00:25:00|4442.8|4433.8|4442.6|4433.6|4442.9|4433.9|4442.3|4433.3|0
1735605000000|2024-12-31 00:30:00|4442.5|4433.5|4441.3|4432.3|4442.5|4433.5|4440.9|4431.9|0
1735605300000|2024-12-31 00:35:00|4441.2|4432.2|4441.7|4432.7|4442|4433|4440.8|4431.8|0
1735605600000|2024-12-31 00:40:00|4441.6|4432.6|4441.5|4432.5|4442.4|4433.4|4441.3|4432.3|0
1735605900000|2024-12-31 00:45:00|4441.4|4432.4|4441.9|4432.9|4442.3|4433.3|4441.3|4432.3|0
1735606200000|2024-12-31 00:50:00|4442|4433|4442.2|4433.2|4442.6|4433.6|4441.8|4432.8|0
1735606500000|2024-12-31 00:55:00|4442.1|4433.1|4441.3|4432.3|4442.3|4433.3|4440.9|4431.9|0
1735606800000|2024-12-31 01:00:00|4441.4|4432.4|4441.9|4432.9|4442.3|4433.3|4441.3|4432.3|0
1735607100000|2024-12-31 01:05:00|4442|4433|4442.7|4433.7|4443.1|4434.1|4442|4433|0
1735607400000|2024-12-31 01:10:00|4442.6|4433.6|4443.6|4434.6|4443.9|4434.9|4442.6|4433.6|0
1735607700000|2024-12-31 01:15:00|4443.9|4434.9|4464.5|4460.5|4467|4463|4443.8|4434.8|275
1735608000000|2024-12-31 01:20:00|4465|4461|4471.5|4467.5|4473|4469|4465|4461|334
1735608300000|2024-12-31 01:25:00|4472.5|4468.5|4478|4474|4482|4478|4472.5|4468.5|556
1735608600000|2024-12-31 01:30:00|4476|4472|4494.5|4490.5|4502.5|4498.5|4473.5|4469.5|2262
1735608900000|2024-12-31 01:35:00|4493.5|4489.5|4475|4471|4500|4496|4474.5|4470.5|1433
1735609200000|2024-12-31 01:40:00|4474|4470|4478.5|4474.5|4485.5|4481.5|4471.5|4467.5|1130
1735609500000|2024-12-31 01:45:00|4477.5|4473.5|4482.5|4478.5|4485.5|4481.5|4469.5|4465.5|1158
1735609800000|2024-12-31 01:50:00|4483|4479|4479.5|4475.5|4487.5|4483.5|4473|4469|702
1735610100000|2024-12-31 01:55:00|4480|4476|4473.5|4469.5|4480|4476|4470.5|4466.5|503
1735610400000|2024-12-31 02:00:00|4473|4469|4478.5|4474.5|4484|4480|4471.5|4467.5|794
1735610700000|2024-12-31 02:05:00|4478|4474|4479.5|4475.5|4486.5|4482.5|4474.5|4470.5|611
1735611000000|2024-12-31 02:10:00|4479|4475|4490|4486|4491|4487|4479|4475|587
1735611300000|2024-12-31 02:15:00|4489.5|4485.5|4490.5|4486.5|4499.5|4495.5|4489.5|4485.5|745
1735611600000|2024-12-31 02:20:00|4491|4487|4490.5|4486.5|4497.5|4493.5|4487.5|4483.5|529
1735611900000|2024-12-31 02:25:00|4491.5|4487.5|4495.5|4491.5|4498.5|4494.5|4490.5|4486.5|555
1735612200000|2024-12-31 02:30:00|4496|4492|4494.5|4490.5|4498.5|4494.5|4489.5|4485.5|570
1735612500000|2024-12-31 02:35:00|4495|4491|4489.5|4485.5|4495.5|4491.5|4489|4485|674
1735612800000|2024-12-31 02:40:00|4490|4486|4497|4493|4498.5|4494.5|4489|4485|473
1735613100000|2024-12-31 02:45:00|4496.5|4492.5|4492|4488|4499.5|4495.5|4490.5|4486.5|800
1735613400000|2024-12-31 02:50:00|4492.5|4488.5|4492|4488|4498.5|4494.5|4490.5|4486.5|355
1735613700000|2024-12-31 02:55:00|4492.5|4488.5|4484.5|4480.5|4493.5|4489.5|4483.5|4479.5|716
1735614000000|2024-12-31 03:00:00|4483.5|4479.5|4480.5|4476.5|4485|4481|4476.5|4472.5|527
1735614300000|2024-12-31 03:05:00|4479.5|4475.5|4472|4468|4485.5|4481.5|4472|4468|603
1735614600000|2024-12-31 03:10:00|4471.5|4467.5|4470.5|4466.5|4475.5|4471.5|4463.5|4459.5|1073
1735614900000|2024-12-31 03:15:00|4471|4467|4478|4474|4481.5|4477.5|4469|4465|674
1735615200000|2024-12-31 03:20:00|4478.5|4474.5|4487|4483|4491.5|4487.5|4476.5|4472.5|859
1735615500000|2024-12-31 03:25:00|4487.5|4483.5|4482.5|4478.5|4495.5|4491.5|4481.5|4477.5|873
1735615800000|2024-12-31 03:30:00|4483|4479|4476.5|4472.5|4486|4482|4474.5|4470.5|458
1735616100000|2024-12-31 03:35:00|4477|4473|4474.5|4470.5|4477.5|4473.5|4472.5|4468.5|345
1735616400000|2024-12-31 03:40:00|4475.5|4471.5|4473.5|4469.5|4477.5|4473.5|4473|4469|320
1735616700000|2024-12-31 03:45:00|4474.5|4470.5|4480|4476|4480|4476|4474|4470|539
1735617000000|2024-12-31 03:50:00|4480.5|4476.5|4473|4469|4481.5|4477.5|4472.5|4468.5|686
1735617300000|2024-12-31 03:55:00|4473.5|4469.5|4473.5|4469.5|4475.5|4471.5|4471.5|4467.5|627
1735617600000|2024-12-31 04:00:00|4474.4|4465.4|4473.4|4464.4|4474.8|4465.8|4473.4|4464.4|410
1735617900000|2024-12-31 04:05:00|4473.3|4464.3|4473.6|4464.6|4474.2|4465.2|4472.9|4463.9|689
1735618200000|2024-12-31 04:10:00|4473.5|4464.5|4471.7|4462.7|4473.7|4464.7|4471.7|4462.7|796
1735618500000|2024-12-31 04:15:00|4471.6|4462.6|4466.7|4457.7|4471.7|4462.7|4466.6|4457.6|276
1735618800000|2024-12-31 04:20:00|4466.8|4457.8|4466.9|4457.9|4467.4|4458.4|4466.7|4457.7|154
1735619100000|2024-12-31 04:25:00|4466.7|4457.7|4467.1|4458.1|4467.8|4458.8|4466.6|4457.6|183
1735619400000|2024-12-31 04:30:00|4467|4458|4467.8|4458.8|4467.8|4458.8|4466.9|4457.9|0
1735619700000|2024-12-31 04:35:00|4467.7|4458.7|4466.8|4457.8|4467.7|4458.7|4466.3|4457.3|0
1735620000000|2024-12-31 04:40:00|4466.9|4457.9|4466.2|4457.2|4466.9|4457.9|4466.1|4457.1|0
1735620300000|2024-12-31 04:45:00|4466.3|4457.3|4467.5|4458.5|4467.7|4458.7|4466.3|4457.3|0
1735620600000|2024-12-31 04:50:00|4467.4|4458.4|4468.7|4459.7|4468.7|4459.7|4467.4|4458.4|0
1735620900000|2024-12-31 04:55:00|4468.6|4459.6|4469.2|4460.2|4469.7|4460.7|4468.4|4459.4|0
1735621200000|2024-12-31 05:00:00|4469.3|4460.3|4469.3|4460.3|4469.6|4460.6|4468.7|4459.7|0
1735621500000|2024-12-31 05:05:00|4469.2|4460.2|4469.6|4460.6|4469.7|4460.7|4469.2|4460.2|0
1735621800000|2024-12-31 05:10:00|4469.5|4460.5|4469.3|4460.3|4469.6|4460.6|4468.9|4459.9|0
1735622100000|2024-12-31 05:15:00|4469.2|4460.2|4468.9|4459.9|4469.5|4460.5|4468.9|4459.9|0
1735622400000|2024-12-31 05:20:00|4468.8|4459.8|4469.9|4460.9|4470.2|4461.2|4468.8|4459.8|0
1735622700000|2024-12-31 05:25:00|4470|4461|4469.2|4460.2|4470|4461|4469.1|4460.1|0
1735623000000|2024-12-31 05:30:00|4469.1|4460.1|4468.4|4459.4|4469.3|4460.3|4467.9|4458.9|0
1735623300000|2024-12-31 05:35:00|4468.5|4459.5|4468.1|4459.1|4468.9|4459.9|4467.7|4458.7|0
1735623600000|2024-12-31 05:40:00|4468|4459|4467.8|4458.8|4469.1|4460.1|4467.7|4458.7|0
1735623900000|2024-12-31 05:45:00|4467.9|4458.9|4468.8|4459.8|4468.9|4459.9|4467.7|4458.7|0
1735624200000|2024-12-31 05:50:00|4468.7|4459.7|4469.2|4460.2|4469.6|4460.6|4468.7|4459.7|0
1735624500000|2024-12-31 05:55:00|4469.1|4460.1|4469.3|4460.3|4469.6|4460.6|4468.7|4459.7|0
1735624800000|2024-12-31 06:00:00|4469.4|4460.4|4468.3|4459.3|4469.5|4460.5|4468|4459|0
1735625100000|2024-12-31 06:05:00|4468.2|4459.2|4467|4458|4468.3|4459.3|4466.5|4457.5|0
1735625400000|2024-12-31 06:10:00|4467.1|4458.1|4467.4|4458.4|4467.7|4458.7|4467.1|4458.1|0
1735625700000|2024-12-31 06:15:00|4467.3|4458.3|4468.5|4459.5|4468.6|4459.6|4467.3|4458.3|0
1735626000000|2024-12-31 06:20:00|4468.6|4459.6|4467.9|4458.9|4468.7|4459.7|4467.8|4458.8|0
1735626300000|2024-12-31 06:25:00|4468|4459|4468|4459|4468.4|4459.4|4467.8|4458.8|0
1735626600000|2024-12-31 06:30:00|4468.1|4459.1|4466.8|4457.8|4468.2|4459.2|4466.8|4457.8|0
1735626900000|2024-12-31 06:35:00|4466.9|4457.9|4466.7|4457.7|4467|4458|4466.3|4457.3|0
1735627200000|2024-12-31 06:40:00|4466.8|4457.8|4465.9|4456.9|4466.9|4457.9|4465.4|4456.4|0
1735627500000|2024-12-31 06:45:00|4466|4457|4467.1|4458.1|4467.1|4458.1|4465.9|4456.9|0
1735627800000|2024-12-31 06:50:00|4467.3|4458.3|4467.5|4458.5|4467.7|4458.7|4466.9|4457.9|0
1735628100000|2024-12-31 06:55:00|4467.6|4458.6|4466.8|4457.8|4467.9|4458.9|4466.8|4457.8|0
1735628400000|2024-12-31 07:00:00|4467|4458|4467.4|4458.4|4467.7|4458.7|4466.5|4457.5|0
1735628700000|2024-12-31 07:05:00|4467.3|4458.3|4467.7|4458.7|4468|4459|4466.9|4457.9|0
1735629000000|2024-12-31 07:10:00|4467.6|4458.6|4469.6|4460.6|4469.6|4460.6|4467.4|4458.4|0
1735629300000|2024-12-31 07:15:00|4469.7|4460.7|4468.8|4459.8|4469.8|4460.8|4468.2|4459.2|0
1735629600000|2024-12-31 07:20:00|4468.5|4459.5|4469.6|4460.6|4469.6|4460.6|4468.3|4459.3|0
1735629900000|2024-12-31 07:25:00|4469.5|4460.5|4467.8|4458.8|4469.6|4460.6|4467.7|4458.7|0
1735630200000|2024-12-31 07:30:00|4467.7|4458.7|4466.7|4457.7|4467.9|4458.9|4465.7|4456.7|0
1735630500000|2024-12-31 07:35:00|4466.5|4457.5|4468.1|4459.1|4468.3|4459.3|4466.5|4457.5|0
1735630800000|2024-12-31 07:40:00|4468.2|4459.2|4468.3|4459.3|4469.5|4460.5|4468|4459|0
1735631100000|2024-12-31 07:45:00|4468|4459|4468.6|4459.6|4469.1|4460.1|4467.7|4458.7|0
1735631400000|2024-12-31 07:50:00|4468.5|4459.5|4467.9|4458.9|4469|4460|4467.5|4458.5|0
1735631700000|2024-12-31 07:55:00|4468|4459|4467.4|4458.4|4468.1|4459.1|4466.9|4457.9|0
1735632000000|2024-12-31 08:00:00|4467.8|4458.8|4467.9|4458.9|4468.5|4459.5|4466.7|4457.7|0
1735632300000|2024-12-31 08:05:00|4467.6|4458.6|4468.5|4459.5|4468.5|4459.5|4467|4458|0
1735632600000|2024-12-31 08:10:00|4468.6|4459.6|4466.5|4457.5|4468.7|4459.7|4465.9|4456.9|0
1735632900000|2024-12-31 08:15:00|4466.6|4457.6|4465.7|4456.7|4466.7|4457.7|4464.9|4455.9|0
1735633200000|2024-12-31 08:20:00|4465.8|4456.8|4465.5|4456.5|4466.5|4457.5|4464.9|4455.9|0
1735633500000|2024-12-31 08:25:00|4465.4|4456.4|4460.6|4451.6|4465.5|4456.5|4459.8|4450.8|0
1735633800000|2024-12-31 08:30:00|4460.4|4451.4|4462.7|4453.7|4463.3|4454.3|4460.2|4451.2|0
1735634100000|2024-12-31 08:35:00|4462.5|4453.5|4461.9|4452.9|4462.7|4453.7|4461.6|4452.6|0
1735634400000|2024-12-31 08:40:00|4461.8|4452.8|4461.6|4452.6|4462.3|4453.3|4461.1|4452.1|0
1735634700000|2024-12-31 08:45:00|4461.7|4452.7|4460.9|4451.9|4461.8|4452.8|4460.7|4451.7|0
1735635000000|2024-12-31 08:50:00|4461|4452|4462.6|4453.6|4462.6|4453.6|4460.8|4451.8|0
1735635300000|2024-12-31 08:55:00|4462.5|4453.5|4462|4453|4462.7|4453.7|4461.7|4452.7|0
1735635600000|2024-12-31 09:00:00|4462.1|4453.1|4462.6|4453.6|4463.4|4454.4|4461.2|4452.2|0
1735635900000|2024-12-31 09:05:00|4462.5|4453.5|4465.2|4456.2|4465.8|4456.8|4462.2|4453.2|0
1735636200000|2024-12-31 09:10:00|4465.3|4456.3|4470.2|4461.2|4470.4|4461.4|4465.2|4456.2|0
1735636500000|2024-12-31 09:15:00|4470.1|4461.1|4469.5|4460.5|4470.4|4461.4|4469.1|4460.1|0
1735636800000|2024-12-31 09:20:00|4469.4|4460.4|4471.7|4462.7|4472|4463|4469.2|4460.2|0
1735637100000|2024-12-31 09:25:00|4471.8|4462.8|4472.8|4463.8|4473.1|4464.1|4471.6|4462.6|0
1735637400000|2024-12-31 09:30:00|4472.9|4463.9|4472|4463|4472.9|4463.9|4471.8|4462.8|0
1735637700000|2024-12-31 09:35:00|4472.1|4463.1|4473|4464|4473.5|4464.5|4471|4462|0
1735638000000|2024-12-31 09:40:00|4472.8|4463.8|4474.6|4465.6|4475|4466|4472.6|4463.6|0
1735638300000|2024-12-31 09:45:00|4474.5|4465.5|4474.3|4465.3|4475|4466|4473.8|4464.8|0
1735638600000|2024-12-31 09:50:00|4474.2|4465.2|4474.2|4465.2|4474.6|4465.6|4473.1|4464.1|0
1735638900000|2024-12-31 09:55:00|4474.1|4465.1|4473.7|4464.7|4474.3|4465.3|4473.3|4464.3|0
1735639200000|2024-12-31 10:00:00|4473.6|4464.6|4473.3|4464.3|4473.7|4464.7|4472.6|4463.6|0
1735639500000|2024-12-31 10:05:00|4473.2|4464.2|4473.7|4464.7|4473.9|4464.9|4472.6|4463.6|0
1735639800000|2024-12-31 10:10:00|4473.6|4464.6|4472.9|4463.9|4473.7|4464.7|4472.6|4463.6|0
1735640100000|2024-12-31 10:15:00|4472.7|4463.7|4472.9|4463.9|4473|4464|4472.6|4463.6|0
1735640400000|2024-12-31 10:20:00|4473|4464|4473.9|4464.9|4473.9|4464.9|4473|4464|0
1735640700000|2024-12-31 10:25:00|4474|4465|4473|4464|4474.2|4465.2|4472.6|4463.6|0
1735641000000|2024-12-31 10:30:00|4472.9|4463.9|4473|4464|4473.2|4464.2|4472.6|4463.6|0
1735641300000|2024-12-31 10:35:00|4472.9|4463.9|4474.3|4465.3|4474.4|4465.4|4472.8|4463.8|0
1735641600000|2024-12-31 10:40:00|4474.4|4465.4|4473.9|4464.9|4474.4|4465.4|4473.6|4464.6|0
1735641900000|2024-12-31 10:45:00|4474|4465|4458.2|4449.2|4474|4465|4458|4449|0
1735642200000|2024-12-31 10:50:00|4458.1|4449.1|4456.1|4447.1|4458.7|4449.7|4456|4447|0
1735642500000|2024-12-31 10:55:00|4456.2|4447.2|4455.6|4446.6|4456.5|4447.5|4455.4|4446.4|0
1735642800000|2024-12-31 11:00:00|4455.8|4446.8|4456.6|4447.6|4456.8|4447.8|4455.8|4446.8|0
1735643100000|2024-12-31 11:05:00|4456.8|4447.8|4457.4|4448.4|4457.4|4448.4|4456.4|4447.4|0
1735643400000|2024-12-31 11:10:00|4457.5|4448.5|4455.5|4446.5|4457.5|4448.5|4455.4|4446.4|0
1735643700000|2024-12-31 11:15:00|4455.6|4446.6|4454.7|4445.7|4456|4447|4454.4|4445.4|0
1735644000000|2024-12-31 11:20:00|4454.5|4445.5|4454.9|4445.9|4455.4|4446.4|4454.1|4445.1|0
1735644300000|2024-12-31 11:25:00|4454.8|4445.8|4455.1|4446.1|4455.4|4446.4|4454.6|4445.6|0
1735644600000|2024-12-31 11:30:00|4455.2|4446.2|4455.3|4446.3|4455.5|4446.5|4455|4446|0
1735644900000|2024-12-31 11:35:00|4455.2|4446.2|4455.9|4446.9|4456.4|4447.4|4455.1|4446.1|0
1735645200000|2024-12-31 11:40:00|4455.8|4446.8|4456.1|4447.1|4456.7|4447.7|4455.3|4446.3|0
1735645500000|2024-12-31 11:45:00|4456.2|4447.2|4456.5|4447.5|4456.6|4447.6|4455.8|4446.8|0
1735645800000|2024-12-31 11:50:00|4456.4|4447.4|4456.3|4447.3|4456.9|4447.9|4456.2|4447.2|0
1735646100000|2024-12-31 11:55:00|4456.4|4447.4|4456.5|4447.5|4456.5|4447.5|4456.1|4447.1|0
1735646400000|2024-12-31 12:00:00|4456.4|4447.4|4456.7|4447.7|4457.2|4448.2|4456.2|4447.2|0
1735646700000|2024-12-31 12:05:00|4456.8|4447.8|4458.7|4449.7|4459.1|4450.1|4456.7|4447.7|0
1735647000000|2024-12-31 12:10:00|4458.6|4449.6|4457.7|4448.7|4458.7|4449.7|4457.4|4448.4|0
1735647300000|2024-12-31 12:15:00|4457.8|4448.8|4457.7|4448.7|4457.9|4448.9|4457.5|4448.5|0
1735647600000|2024-12-31 12:20:00|4457.6|4448.6|4457.8|4448.8|4457.8|4448.8|4457.5|4448.5|0
1735647900000|2024-12-31 12:25:00|4457.7|4448.7|4458.2|4449.2|4458.6|4449.6|4457.6|4448.6|0
1735648200000|2024-12-31 12:30:00|4458.1|4449.1|4457.5|4448.5|4458.1|4449.1|4457.5|4448.5|0
1735648500000|2024-12-31 12:35:00|4457.4|4448.4|4456.5|4447.5|4457.5|4448.5|4456.2|4447.2|0
1735648800000|2024-12-31 12:40:00|4456.6|4447.6|4457.1|4448.1|4457.4|4448.4|4456.5|4447.5|0
1735649100000|2024-12-31 12:45:00|4457|4448|4454.8|4445.8|4457|4448|4454.7|4445.7|0
1735649400000|2024-12-31 12:50:00|4454.7|4445.7|4454.8|4445.8|4455.4|4446.4|4454.5|4445.5|0
1735649700000|2024-12-31 12:55:00|4454.9|4445.9|4454.3|4445.3|4454.9|4445.9|4453.1|4444.1|0
1735650000000|2024-12-31 13:00:00|4454.2|4445.2|4454.2|4445.2|4454.5|4445.5|4453.1|4444.1|0
1735650300000|2024-12-31 13:05:00|4454.3|4445.3|4454|4445|4454.3|4445.3|4452.4|4443.4|0
1735650600000|2024-12-31 13:10:00|4454.2|4445.2|4456|4447|4456.3|4447.3|4454.2|4445.2|0
1735650900000|2024-12-31 13:15:00|4456.1|4447.1|4455.9|4446.9|4457|4448|4455.9|4446.9|0
1735651200000|2024-12-31 13:20:00|4456|4447|4455.9|4446.9|4456|4447|4453.6|4444.6|0
1735651500000|2024-12-31 13:25:00|4456|4447|4455.8|4446.8|4456.3|4447.3|4454.7|4445.7|0
1735651800000|2024-12-31 13:30:00|4455.7|4446.7|4457.7|4448.7|4458.3|4449.3|4455.2|4446.2|0
1735652100000|2024-12-31 13:35:00|4457.6|4448.6|4458.4|4449.4|4458.5|4449.5|4457.5|4448.5|0
1735652400000|2024-12-31 13:40:00|4458.5|4449.5|4457.5|4448.5|4458.9|4449.9|4457.2|4448.2|0
1735652700000|2024-12-31 13:45:00|4457.6|4448.6|4455.4|4446.4|4457.6|4448.6|4454.5|4445.5|0
1735653000000|2024-12-31 13:50:00|4455.5|4446.5|4455.8|4446.8|4456.4|4447.4|4454.8|4445.8|0
1735653300000|2024-12-31 13:55:00|4455.9|4446.9|4455.3|4446.3|4456|4447|4454.7|4445.7|0
1735653600000|2024-12-31 14:00:00|4455.4|4446.4|4454.1|4445.1|4455.4|4446.4|4453.5|4444.5|0
1735653900000|2024-12-31 14:05:00|4454|4445|4456|4447|4456.2|4447.2|4454|4445|0
1735654200000|2024-12-31 14:10:00|4455.9|4446.9|4457|4448|4457.7|4448.7|4455.2|4446.2|0
1735654500000|2024-12-31 14:15:00|4457.1|4448.1|4457.2|4448.2|4457.8|4448.8|4456.4|4447.4|0
1735654800000|2024-12-31 14:20:00|4457.1|4448.1|4457.6|4448.6|4458|4449|4456.8|4447.8|0
1735655100000|2024-12-31 14:25:00|4457.7|4448.7|4455.6|4446.6|4458.2|4449.2|4455.4|4446.4|0
1735655400000|2024-12-31 14:30:00|4455.2|4446.2|4455.4|4446.4|4457.7|4448.7|4447.1|4438.1|0
1735655700000|2024-12-31 14:35:00|4455.3|4446.3|4444|4435|4456.2|4447.2|4439.1|4430.1|0
1735656000000|2024-12-31 14:40:00|4443.9|4434.9|4451|4442|4451.3|4442.3|4443|4434|0
1735656300000|2024-12-31 14:45:00|4451.6|4442.6|4459.6|4450.6|4460.5|4451.5|4451.5|4442.5|0
1735656600000|2024-12-31 14:50:00|4459.5|4450.5|4453.1|4444.1|4459.6|4450.6|4452.1|4443.1|0
1735656900000|2024-12-31 14:55:00|4453.2|4444.2|4457.3|4448.3|4460.3|4451.3|4453.1|4444.1|0
1735657200000|2024-12-31 15:00:00|4457.1|4448.1|4454.6|4445.6|4458.2|4449.2|4454.3|4445.3|0
1735657500000|2024-12-31 15:05:00|4454.5|4445.5|4448.1|4439.1|4454.9|4445.9|4447.9|4438.9|0
1735657800000|2024-12-31 15:10:00|4448|4439|4457.2|4448.2|4457.4|4448.4|4448|4439|0
1735658100000|2024-12-31 15:15:00|4457.1|4448.1|4465.3|4456.3|4465.8|4456.8|4457.1|4448.1|0
1735658400000|2024-12-31 15:20:00|4465.2|4456.2|4463|4454|4465.2|4456.2|4461.2|4452.2|0
1735658700000|2024-12-31 15:25:00|4462.9|4453.9|4459.7|4450.7|4463.1|4454.1|4459.2|4450.2|0
1735659000000|2024-12-31 15:30:00|4459.6|4450.6|4453.5|4444.5|4459.7|4450.7|4452.8|4443.8|0
1735659300000|2024-12-31 15:35:00|4453.6|4444.6|4462.2|4453.2|4462.2|4453.2|4453.6|4444.6|0
1735659600000|2024-12-31 15:40:00|4462.1|4453.1|4457.9|4448.9|4462.3|4453.3|4457.9|4448.9|0
1735659900000|2024-12-31 15:45:00|4458|4449|4458.3|4449.3|4460.4|4451.4|4458|4449|0
1735660200000|2024-12-31 15:50:00|4458.4|4449.4|4461.1|4452.1|4461.2|4452.2|4458.4|4449.4|0
1735660500000|2024-12-31 15:55:00|4461|4452|4453.4|4444.4|4461|4452|4453.4|4444.4|0
1735660800000|2024-12-31 16:00:00|4453.5|4444.5|4452.5|4443.5|4454.5|4445.5|4452.1|4443.1|0
1735661100000|2024-12-31 16:05:00|4452.6|4443.6|4451|4442|4452.6|4443.6|4448.6|4439.6|0
1735661400000|2024-12-31 16:10:00|4451.1|4442.1|4451|4442|4451.3|4442.3|4448.4|4439.4|0
1735661700000|2024-12-31 16:15:00|4451.1|4442.1|4448.7|4439.7|4451.9|4442.9|4448.7|4439.7|0
1735662000000|2024-12-31 16:20:00|4448.8|4439.8|4443.5|4434.5|4448.8|4439.8|4442.9|4433.9|0
1735662300000|2024-12-31 16:25:00|4443.4|4434.4|4443.3|4434.3|4446.9|4437.9|4443.2|4434.2|0
1735662600000|2024-12-31 16:30:00|4443.2|4434.2|4441.9|4432.9|4443.3|4434.3|4441|4432|0
1735662900000|2024-12-31 16:35:00|4442|4433|4445.4|4436.4|4445.5|4436.5|4441.9|4432.9|0
1735663200000|2024-12-31 16:40:00|4445.3|4436.3|4449.9|4440.9|4451.4|4442.4|4445.2|4436.2|0
1735663500000|2024-12-31 16:45:00|4450|4441|4449.7|4440.7|4451.6|4442.6|4448|4439|0
1735663800000|2024-12-31 16:50:00|4449.8|4440.8|4445.4|4436.4|4450.1|4441.1|4445.4|4436.4|0
1735664100000|2024-12-31 16:55:00|4445.3|4436.3|4445.7|4436.7|4446.7|4437.7|4443.7|4434.7|0
1735664400000|2024-12-31 17:00:00|4445.8|4436.8|4441.9|4432.9|4445.8|4436.8|4440.7|4431.7|0
1735664700000|2024-12-31 17:05:00|4442|4433|4444.8|4435.8|4445|4436|4441.9|4432.9|0
1735665000000|2024-12-31 17:10:00|4444.9|4435.9|4441|4432|4445|4436|4440.7|4431.7|0
1735665300000|2024-12-31 17:15:00|4441.1|4432.1|4437.1|4428.1|4442|4433|4435.9|4426.9|0
1735665600000|2024-12-31 17:20:00|4437.2|4428.2|4435.8|4426.8|4437.9|4428.9|4432.6|4423.6|0
1735665900000|2024-12-31 17:25:00|4435.9|4426.9|4434.8|4425.8|4438.9|4429.9|4434.7|4425.7|0
1735666200000|2024-12-31 17:30:00|4434.7|4425.7|4432.3|4423.3|4434.9|4425.9|4431.9|4422.9|0
1735666500000|2024-12-31 17:35:00|4432.2|4423.2|4431.6|4422.6|4432.4|4423.4|4430.7|4421.7|0
1735666800000|2024-12-31 17:40:00|4431.7|4422.7|4431.9|4422.9|4432.2|4423.2|4431.4|4422.4|0
1735667100000|2024-12-31 17:45:00|4432|4423|4432.4|4423.4|4432.8|4423.8|4431.1|4422.1|0
1735667400000|2024-12-31 17:50:00|4432.3|4423.3|4436|4427|4436.2|4427.2|4431.8|4422.8|0
1735667700000|2024-12-31 17:55:00|4436.1|4427.1|4437.7|4428.7|4438.4|4429.4|4436.1|4427.1|0
1735668000000|2024-12-31 18:00:00|4437.6|4428.6|4436.3|4427.3|4437.6|4428.6|4435.4|4426.4|0
1735668300000|2024-12-31 18:05:00|4436.2|4427.2|4437|4428|4440.2|4431.2|4436.2|4427.2|0
1735668600000|2024-12-31 18:10:00|4436.9|4427.9|4436|4427|4437|4428|4435.4|4426.4|0
1735668900000|2024-12-31 18:15:00|4436.1|4427.1|4437.3|4428.3|4440.1|4431.1|4435.9|4426.9|0
1735669200000|2024-12-31 18:20:00|4437.2|4428.2|4430.2|4421.2|4437.3|4428.3|4430.1|4421.1|0
1735669500000|2024-12-31 18:25:00|4430.1|4421.1|4430.1|4421.1|4432.1|4423.1|4428.6|4419.6|0
1735669800000|2024-12-31 18:30:00|4430|4421|4430.9|4421.9|4432.6|4423.6|4430|4421|0
1735670100000|2024-12-31 18:35:00|4430.8|4421.8|4432.1|4423.1|4432.1|4423.1|4430.4|4421.4|0
1735670400000|2024-12-31 18:40:00|4432.2|4423.2|4433.3|4424.3|4434.1|4425.1|4432.1|4423.1|0
1735670700000|2024-12-31 18:45:00|4433.2|4424.2|4433.5|4424.5|4434|4425|4432.4|4423.4|0
1735671000000|2024-12-31 18:50:00|4433.6|4424.6|4435|4426|4435.5|4426.5|4433.5|4424.5|0
1735671300000|2024-12-31 18:55:00|4435.1|4426.1|4434.4|4425.4|4435.1|4426.1|4434.4|4425.4|0
1735671600000|2024-12-31 19:00:00|4434.3|4425.3|4435.8|4426.8|4436.4|4427.4|4433.3|4424.3|0
1735671900000|2024-12-31 19:05:00|4435.7|4426.7|4436.5|4427.5|4437.6|4428.6|4434.2|4425.2|0
1735672200000|2024-12-31 19:10:00|4436.6|4427.6|4437.2|4428.2|4438.6|4429.6|4436.6|4427.6|0
1735672500000|2024-12-31 19:15:00|4437.1|4428.1|4432|4423|4437.3|4428.3|4431.9|4422.9|0
1735672800000|2024-12-31 19:20:00|4432.1|4423.1|4432.2|4423.2|4433.7|4424.7|4430|4421|0
1735673100000|2024-12-31 19:25:00|4432.3|4423.3|4431.3|4422.3|4434.8|4425.8|4431.2|4422.2|0
1735673400000|2024-12-31 19:30:00|4431.4|4422.4|4429.8|4420.8|4431.5|4422.5|4429.8|4420.8|0
1735673700000|2024-12-31 19:35:00|4429.9|4420.9|4432.7|4423.7|4433.2|4424.2|4429.6|4420.6|0
1735674000000|2024-12-31 19:40:00|4432.6|4423.6|4430.9|4421.9|4432.7|4423.7|4429.6|4420.6|0
1735674300000|2024-12-31 19:45:00|4431|4422|4432.1|4423.1|4434.2|4425.2|4430.2|4421.2|0
1735674600000|2024-12-31 19:50:00|4432|4423|4433.5|4424.5|4435.3|4426.3|4431.5|4422.5|0
1735674900000|2024-12-31 19:55:00|4433.6|4424.6|4437.8|4428.8|4438.3|4429.3|4433.5|4424.5|0
1735675200000|2024-12-31 20:00:00|4437.6|4428.6|4436.2|4427.2|4437.6|4428.6|4436|4427|0
1735675500000|2024-12-31 20:05:00|4436.1|4427.1|4438.1|4429.1|4440.9|4431.9|4436.1|4427.1|0
1735675800000|2024-12-31 20:10:00|4437.9|4428.9|4435.1|4426.1|4438.6|4429.6|4434.9|4425.9|0
1735676100000|2024-12-31 20:15:00|4435.2|4426.2|4439.3|4430.3|4439.3|4430.3|4434.9|4425.9|0
1735676400000|2024-12-31 20:20:00|4439.2|4430.2|4440.9|4431.9|4443.1|4434.1|4439.1|4430.1|0
1735676700000|2024-12-31 20:25:00|4440.8|4431.8|4443.5|4434.5|4445.3|4436.3|4440.6|4431.6|0
1735677000000|2024-12-31 20:30:00|4443.4|4434.4|4442|4433|4444.3|4435.3|4440.2|4431.2|0
1735677300000|2024-12-31 20:35:00|4442.1|4433.1|4441.7|4432.7|4446.3|4437.3|4441.4|4432.4|0
1735677600000|2024-12-31 20:40:00|4441.6|4432.6|4443.3|4434.3|4443.7|4434.7|4440.5|4431.5|0
1735677900000|2024-12-31 20:45:00|4443.2|4434.2|4447.4|4438.4|4447.6|4438.6|4440.5|4431.5|0
1735678200000|2024-12-31 20:50:00|4447.3|4438.3|4443.5|4434.5|4447.3|4438.3|4443.4|4434.4|0
1735678500000|2024-12-31 20:55:00|4443.3|4434.3|4445.8|4436.8|4446.3|4437.3|4440.1|4431.1|0
1735678800000|2024-12-31 21:00:00|4445.7|4436.7|4445.3|4436.3|4447.8|4438.8|4443.3|4434.3|0
1735679100000|2024-12-31 21:05:00|4445.5|4436.5|4447.7|4438.7|4448|4439|4444.7|4435.7|0
1735679400000|2024-12-31 21:10:00|4447.8|4438.8|4446.9|4437.9|4447.9|4438.9|4446.5|4437.5|0
1735679700000|2024-12-31 21:15:00|4447.1|4438.1|4448.5|4439.5|4448.9|4439.9|4446|4437|0
1735680000000|2024-12-31 21:20:00|4448.6|4439.6|4447.3|4438.3|4448.6|4439.6|4446.4|4437.4|0
1735680300000|2024-12-31 21:25:00|4447.4|4438.4|4446.6|4437.6|4447.8|4438.8|4446|4437|0
1735680600000|2024-12-31 21:30:00|4446.7|4437.7|4446.9|4437.9|4447.2|4438.2|4446.2|4437.2|0
1735680900000|2024-12-31 21:35:00|4447|4438|4447.8|4438.8|4448.7|4439.7|4446.9|4437.9|0
1735681200000|2024-12-31 21:40:00|4447.9|4438.9|4448.4|4439.4|4448.6|4439.6|4447.7|4438.7|0
1735681500000|2024-12-31 21:45:00|4448.2|4439.2|4446.8|4437.8|4448.5|4439.5|4446.8|4437.8|0
1735681800000|2024-12-31 21:50:00|4446.6|4437.6|4447.3|4438.3|4447.4|4438.4|4446.4|4437.4|0
1735682100000|2024-12-31 21:55:00|4447.2|4438.2|4447.2|4438.2|4447.8|4438.8|4446.4|4437.4|0
1735682400000|2024-12-31 22:00:00|4447.1|4438.1|4447.1|4438.1|4447.1|4438.1|4447.1|4438.1|0
1735769700000|2025-01-01 22:15:00|4447.2|4438.2|4447.1|4438.1|4447.2|4438.2|4447.1|4438.1|0
1735772400000|2025-01-01 23:00:00|4447.4|4438.4|4452.9|4443.9|4454.6|4445.6|4447.4|4438.4|0
1735772700000|2025-01-01 23:05:00|4453|4444|4452.5|4443.5|4453.5|4444.5|4451.4|4442.4|0
1735773000000|2025-01-01 23:10:00|4452.1|4443.1|4451|4442|4452.1|4443.1|4450.9|4441.9|0
1735773300000|2025-01-01 23:15:00|4451.2|4442.2|4450.9|4441.9|4452.1|4443.1|4450.5|4441.5|0
1735773600000|2025-01-01 23:20:00|4450.7|4441.7|4450.2|4441.2|4450.9|4441.9|4449.4|4440.4|0
1735773900000|2025-01-01 23:25:00|4450|4441|4449.6|4440.6|4450.2|4441.2|4448.8|4439.8|0
1735774200000|2025-01-01 23:30:00|4449.8|4440.8|4448.8|4439.8|4450.6|4441.6|4448.8|4439.8|0
1735774500000|2025-01-01 23:35:00|4449|4440|4445.9|4436.9|4449|4440|4443.5|4434.5|0
1735774800000|2025-01-01 23:40:00|4445.8|4436.8|4444.2|4435.2|4445.8|4436.8|4444.2|4435.2|0
1735775100000|2025-01-01 23:45:00|4444|4435|4442.8|4433.8|4444.6|4435.6|4442.1|4433.1|0
1735775400000|2025-01-01 23:50:00|4442.9|4433.9|4445|4436|4445.1|4436.1|4442.9|4433.9|0
1735775700000|2025-01-01 23:55:00|4444.7|4435.7|4445|4436|4445.4|4436.4|4444.7|4435.7|0
1735776000000|2025-01-02 00:00:00|4445.1|4436.1|4439.2|4430.2|4445.2|4436.2|4439.2|4430.2|0
1735776300000|2025-01-02 00:05:00|4438.9|4429.9|4440.9|4431.9|4441.5|4432.5|4438.5|4429.5|0
1735776600000|2025-01-02 00:10:00|4440.8|4431.8|4438.6|4429.6|4440.8|4431.8|4437.3|4428.3|0
1735776900000|2025-01-02 00:15:00|4438.7|4429.7|4430.8|4421.8|4438.8|4429.8|4428.1|4419.1|0
1735777200000|2025-01-02 00:20:00|4430.7|4421.7|4432.2|4423.2|4432.2|4423.2|4429.8|4420.8|0
1735777500000|2025-01-02 00:25:00|4432.1|4423.1|4431.5|4422.5|4433.1|4424.1|4430.5|4421.5|0
1735777800000|2025-01-02 00:30:00|4431.4|4422.4|4434.6|4425.6|4434.9|4425.9|4430.4|4421.4|0
1735778100000|2025-01-02 00:35:00|4434.4|4425.4|4433.9|4424.9|4438.4|4429.4|4433.6|4424.6|0
1735778400000|2025-01-02 00:40:00|4434|4425|4437.9|4428.9|4438|4429|4433.6|4424.6|0
1735778700000|2025-01-02 00:45:00|4438|4429|4439.5|4430.5|4440.3|4431.3|4437.9|4428.9|0
1735779000000|2025-01-02 00:50:00|4439.6|4430.6|4440|4431|4440.6|4431.6|4438.7|4429.7|0
1735779300000|2025-01-02 00:55:00|4439.9|4430.9|4439.4|4430.4|4441.1|4432.1|4438.8|4429.8|0
1735779600000|2025-01-02 01:00:00|4439.6|4430.6|4444.7|4435.7|4446.1|4437.1|4439.5|4430.5|0
1735779900000|2025-01-02 01:05:00|4444.8|4435.8|4453.3|4444.3|4453.6|4444.6|4444.1|4435.1|0
1735780200000|2025-01-02 01:10:00|4453.4|4444.4|4454.7|4445.7|4454.8|4445.8|4453.3|4444.3|0
1735780500000|2025-01-02 01:15:00|4455|4446|4418|4414|4455.1|4446.1|4410.5|4406.5|741
1735780800000|2025-01-02 01:20:00|4418.5|4414.5|4411.5|4407.5|4420.5|4416.5|4411|4407|499
1735781100000|2025-01-02 01:25:00|4412|4408|4404.5|4400.5|4414.5|4410.5|4403.5|4399.5|420
1735781400000|2025-01-02 01:30:00|4405|4401|4403|4399|4424|4420|4395.5|4391.5|3911
1735781700000|2025-01-02 01:35:00|4402.5|4398.5|4408.5|4404.5|4417|4413|4398.5|4394.5|2498
1735782000000|2025-01-02 01:40:00|4408|4404|4415.5|4411.5|4415.5|4411.5|4399|4395|1483
1735782300000|2025-01-02 01:45:00|4411.5|4407.5|4387.5|4383.5|4412.5|4408.5|4384.5|4380.5|1979
1735782600000|2025-01-02 01:50:00|4387|4383|4394|4390|4396|4392|4385.5|4381.5|1369
1735782900000|2025-01-02 01:55:00|4394.5|4390.5|4383|4379|4398|4394|4381.5|4377.5|827
1735783200000|2025-01-02 02:00:00|4382.5|4378.5|4370.5|4366.5|4383.5|4379.5|4365|4361|1700
1735783500000|2025-01-02 02:05:00|4370|4366|4363.5|4359.5|4372.5|4368.5|4361.5|4357.5|2623
1735783800000|2025-01-02 02:10:00|4364|4360|4357.5|4353.5|4364.5|4360.5|4354.5|4350.5|1813
1735784100000|2025-01-02 02:15:00|4356.5|4352.5|4361|4357|4363|4359|4348.5|4344.5|1639
1735784400000|2025-01-02 02:20:00|4361.5|4357.5|4366.5|4362.5|4370.5|4366.5|4359.5|4355.5|1188
1735784700000|2025-01-02 02:25:00|4367.5|4363.5|4373.5|4369.5|4381.5|4377.5|4365.5|4361.5|1008
1735785000000|2025-01-02 02:30:00|4374.5|4370.5|4375.5|4371.5|4378.5|4374.5|4365.5|4361.5|626
1735785300000|2025-01-02 02:35:00|4375|4371|4399|4395|4402.5|4398.5|4374.5|4370.5|1582
1735785600000|2025-01-02 02:40:00|4399.5|4395.5|4389.5|4385.5|4403.5|4399.5|4387.5|4383.5|1109
1735785900000|2025-01-02 02:45:00|4389|4385|4428.5|4424.5|4432.5|4428.5|4387.5|4383.5|2622
1735786200000|2025-01-02 02:50:00|4427.5|4423.5|4427|4423|4436|4432|4424|4420|1828
1735786500000|2025-01-02 02:55:00|4426.5|4422.5|4419.5|4415.5|4432.5|4428.5|4416.5|4412.5|1064
1735786800000|2025-01-02 03:00:00|4419|4415|4409.5|4405.5|4423.5|4419.5|4409.5|4405.5|798
1735787100000|2025-01-02 03:05:00|4408.5|4404.5|4402.5|4398.5|4408.5|4404.5|4397.5|4393.5|757
1735787400000|2025-01-02 03:10:00|4402|4398|4392|4388|4403.5|4399.5|4388.5|4384.5|938
1735787700000|2025-01-02 03:15:00|4392.5|4388.5|4395.5|4391.5|4397.5|4393.5|4386.5|4382.5|709
1735788000000|2025-01-02 03:20:00|4394.5|4390.5|4403|4399|4405|4401|4392.5|4388.5|629
1735788300000|2025-01-02 03:25:00|4403.5|4399.5|4398|4394|4403.5|4399.5|4389.5|4385.5|667
1735788600000|2025-01-02 03:30:00|4397.5|4393.5|4396.5|4392.5|4399.5|4395.5|4392.5|4388.5|177
1735788900000|2025-01-02 03:35:00|4397|4393|4392|4388|4397.5|4393.5|4392|4388|244
1735789200000|2025-01-02 03:40:00|4392.5|4388.5|4397.5|4393.5|4397.5|4393.5|4392|4388|143
1735789500000|2025-01-02 03:45:00|4398|4394|4394.5|4390.5|4398.5|4394.5|4393.5|4389.5|175
1735789800000|2025-01-02 03:50:00|4395|4391|4396.5|4392.5|4396.5|4392.5|4393.5|4389.5|80
1735790100000|2025-01-02 03:55:00|4396|4392|4396.5|4392.5|4396.5|4392.5|4394.5|4390.5|115
1735790400000|2025-01-02 04:00:00|4398.2|4389.2|4398.2|4389.2|4399.1|4390.1|4397.9|4388.9|1
1735790700000|2025-01-02 04:05:00|4398.3|4389.3|4398.8|4389.8|4399|4390|4397.5|4388.5|0
1735791000000|2025-01-02 04:10:00|4398.9|4389.9|4398|4389|4399.2|4390.2|4397.9|4388.9|0
1735791300000|2025-01-02 04:15:00|4398.1|4389.1|4397.9|4388.9|4398.4|4389.4|4397.4|4388.4|0
1735791600000|2025-01-02 04:20:00|4397.8|4388.8|4396.8|4387.8|4398.1|4389.1|4396|4387|0
1735791900000|2025-01-02 04:25:00|4396.9|4387.9|4397.7|4388.7|4397.8|4388.8|4396.8|4387.8|0
1735792200000|2025-01-02 04:30:00|4397.8|4388.8|4399.3|4390.3|4399.3|4390.3|4397.5|4388.5|0
1735792500000|2025-01-02 04:35:00|4399.2|4390.2|4399.4|4390.4|4399.8|4390.8|4399.1|4390.1|0
1735792800000|2025-01-02 04:40:00|4399.5|4390.5|4400.1|4391.1|4400.3|4391.3|4399.3|4390.3|0
1735793100000|2025-01-02 04:45:00|4400.2|4391.2|4399.8|4390.8|4400.2|4391.2|4399.5|4390.5|0
1735793400000|2025-01-02 04:50:00|4399.7|4390.7|4400.2|4391.2|4400.8|4391.8|4399.6|4390.6|0
1735793700000|2025-01-02 04:55:00|4400.3|4391.3|4399.8|4390.8|4400.5|4391.5|4399.8|4390.8|0
1735794000000|2025-01-02 05:00:00|4399.9|4390.9|4399|4395|4408.5|4404.5|4396.5|4390.9|1071
1735794300000|2025-01-02 05:05:00|4398.5|4394.5|4387|4383|4399|4395|4385.5|4381.5|859
1735794600000|2025-01-02 05:10:00|4387.5|4383.5|4385.5|4381.5|4391.5|4387.5|4385.5|4381.5|594
1735794900000|2025-01-02 05:15:00|4386|4382|4387|4383|4388.5|4384.5|4383.5|4379.5|443
1735795200000|2025-01-02 05:20:00|4386.5|4382.5|4384.5|4380.5|4391|4387|4381.5|4377.5|574
1735795500000|2025-01-02 05:25:00|4385|4381|4390.5|4386.5|4391.5|4387.5|4381.5|4377.5|597
1735795800000|2025-01-02 05:30:00|4390|4386|4392.5|4388.5|4392.5|4388.5|4387.5|4383.5|363
1735796100000|2025-01-02 05:35:00|4392|4388|4383.5|4379.5|4392.5|4388.5|4381.5|4377.5|349
1735796400000|2025-01-02 05:40:00|4383|4379|4378|4374|4385.5|4381.5|4377.5|4373.5|431
1735796700000|2025-01-02 05:45:00|4377.5|4373.5|4374|4370|4380.5|4376.5|4370.2|4366.2|780
1735797000000|2025-01-02 05:50:00|4373.5|4369.5|4367|4363|4374|4370|4365.5|4361.5|533
1735797300000|2025-01-02 05:55:00|4366.5|4362.5|4377|4373|4377|4373|4364|4360|906
1735797600000|2025-01-02 06:00:00|4376|4372|4366|4362|4376.5|4372.5|4366|4362|906
1735797900000|2025-01-02 06:05:00|4366.5|4362.5|4359.5|4355.5|4366.5|4362.5|4355.5|4351.5|1376
1735798200000|2025-01-02 06:10:00|4360|4356|4354|4350|4360|4356|4353|4349|1103
1735798500000|2025-01-02 06:15:00|4354.5|4350.5|4360|4356|4360|4356|4349|4345|1610
1735798800000|2025-01-02 06:20:00|4359|4355|4362|4358|4365|4361|4353|4349|1009
1735799100000|2025-01-02 06:25:00|4363|4359|4366.5|4362.5|4369|4365|4359.5|4355.5|727
1735799400000|2025-01-02 06:30:00|4366|4362|4351|4347|4368|4364|4351|4347|929
1735799700000|2025-01-02 06:35:00|4350.5|4346.5|4344.5|4340.5|4351|4347|4342|4338|1353
1735800000000|2025-01-02 06:40:00|4345|4341|4340|4336|4347|4343|4340|4336|834
1735800300000|2025-01-02 06:45:00|4339|4335|4345|4341|4345.5|4341.5|4336.5|4332.5|1145
1735800600000|2025-01-02 06:50:00|4346|4342|4353|4349|4356|4352|4346|4342|975
1735800900000|2025-01-02 06:55:00|4353.5|4349.5|4351.5|4347.5|4356|4352|4350|4346|791
1735801200000|2025-01-02 07:00:00|4351|4347|4347|4343|4354.5|4350.5|4347|4343|777
1735801500000|2025-01-02 07:05:00|4346.5|4342.5|4351.5|4347.5|4352|4348|4346|4342|558
1735801800000|2025-01-02 07:10:00|4351|4347|4350|4346|4354|4350|4347|4343|544
1735802100000|2025-01-02 07:15:00|4350.5|4346.5|4348|4344|4351|4347|4346|4342|437
1735802400000|2025-01-02 07:20:00|4348.5|4344.5|4351.5|4347.5|4354|4350|4348.5|4344.5|374
1735802700000|2025-01-02 07:25:00|4352|4348|4350|4346|4352|4348|4347.5|4343.5|412
1735803000000|2025-01-02 07:30:00|4349|4345|4351|4347|4352|4348|4347|4343|848
1735803300000|2025-01-02 07:35:00|4350.5|4346.5|4349|4345|4352|4348|4348|4344|819
1735803600000|2025-01-02 07:40:00|4348|4344|4347|4343|4350|4346|4346|4342|813
1735803900000|2025-01-02 07:45:00|4348|4344|4346|4342|4349|4345|4346|4342|1174
1735804200000|2025-01-02 07:50:00|4347|4343|4344|4340|4347|4343|4341|4337|1185
1735804500000|2025-01-02 07:55:00|4344.5|4340.5|4340|4336|4344.5|4340.5|4339|4335|1442
1735804800000|2025-01-02 08:00:00|4340.5|4336.5|4337|4333|4342|4338|4335|4331|1478
1735805100000|2025-01-02 08:05:00|4337.5|4333.5|4344|4340|4344|4340|4333.5|4329.5|2101
1735805400000|2025-01-02 08:10:00|4344.5|4340.5|4345|4341|4349|4345|4339|4335|1514
1735805700000|2025-01-02 08:15:00|4345.5|4341.5|4338.5|4334.5|4346|4342|4338|4334|939
1735806000000|2025-01-02 08:20:00|4339|4335|4343|4339|4344|4340|4339|4335|1636
1735806300000|2025-01-02 08:25:00|4343.5|4339.5|4342.5|4338.5|4343.5|4339.5|4335|4331|926
1735806600000|2025-01-02 08:30:00|4342.4|4333.4|4341.5|4332.5|4345|4336|4340.3|4331.3|0
1735806900000|2025-01-02 08:35:00|4341.7|4332.7|4341.6|4332.6|4344|4335|4340.7|4331.7|0
1735807200000|2025-01-02 08:40:00|4341.7|4332.7|4342.5|4333.5|4345.2|4336.2|4341.5|4332.5|0
1735807500000|2025-01-02 08:45:00|4342.4|4333.4|4344.8|4335.8|4346.2|4337.2|4341.3|4332.3|0
1735807800000|2025-01-02 08:50:00|4344.9|4335.9|4343.7|4334.7|4345.5|4336.5|4343.4|4334.4|0
1735808100000|2025-01-02 08:55:00|4343.8|4334.8|4345.4|4336.4|4346.8|4337.8|4343.5|4334.5|0
1735808400000|2025-01-02 09:00:00|4345.2|4336.2|4344.4|4335.4|4346|4337|4343.3|4334.3|0
1735808700000|2025-01-02 09:05:00|4344.3|4335.3|4347.4|4338.4|4347.8|4338.8|4344|4335|0
1735809000000|2025-01-02 09:10:00|4347.5|4338.5|4348.4|4339.4|4349|4340|4347.2|4338.2|0
1735809300000|2025-01-02 09:15:00|4351|4345|4352|4346|4362|4356|4347.5|4341.5|385
1735809600000|2025-01-02 09:20:00|4351.5|4345.5|4348|4342|4354|4348|4346|4340|71
1735809900000|2025-01-02 09:25:00|4347|4341|4351|4345|4351|4345|4344.5|4338.5|14
1735810200000|2025-01-02 09:30:00|4350.5|4344.5|4348|4342|4351|4345|4347|4341|35
1735810500000|2025-01-02 09:35:00|4347|4341|4344.5|4338.5|4347|4341|4341|4335|79
1735810800000|2025-01-02 09:40:00|4344|4338|4345|4339|4346|4340|4342|4336|8
1735811100000|2025-01-02 09:45:00|4345.5|4339.5|4347.5|4341.5|4348|4342|4344|4338|4
1735811400000|2025-01-02 09:50:00|4348|4342|4345.5|4339.5|4348|4342|4345|4339|16
1735811700000|2025-01-02 09:55:00|4345|4339|4348|4342|4348|4342|4345|4339|5
1735812000000|2025-01-02 10:00:00|4348.5|4342.5|4345|4339|4350|4344|4345|4339|25
1735812300000|2025-01-02 10:05:00|4345.5|4339.5|4343.5|4337.5|4346.5|4340.5|4343|4337|14
1735812600000|2025-01-02 10:10:00|4344|4338|4341.5|4335.5|4344|4338|4340|4334|24
1735812900000|2025-01-02 10:15:00|4342.5|4334.5|4345.5|4337.5|4345.5|4337.5|4341.5|4334.5|3
1735813200000|2025-01-02 10:20:00|4344.5|4336.5|4342.5|4335.5|4344.5|4337.5|4342.5|4335.5|1
1735813500000|2025-01-02 10:25:00|4343.5|4336.5|4343.5|4336.5|4344.5|4337.5|4342.5|4335.5|2
1735813800000|2025-01-02 10:30:00|4344.5|4335.5|4341.5|4334.5|4344.5|4337.5|4340.5|4333.5|30
1735814100000|2025-01-02 10:35:00|4340.5|4333.5|4341.5|4334.5|4343.5|4336.5|4340.5|4333.5|12
1735814400000|2025-01-02 10:40:00|4342.5|4333.5|4338.5|4331.5|4342.5|4334.5|4336.5|4329.5|37
1735814700000|2025-01-02 10:45:00|4339.5|4332.5|4335.5|4328.5|4339.5|4332.5|4334.5|4327.5|39
1735815000000|2025-01-02 10:50:00|4336.5|4329.5|4334.5|4326.5|4336.5|4329.5|4333.5|4326.5|39
1735815300000|2025-01-02 10:55:00|4335.5|4327.5|4332.5|4325.5|4335.5|4327.5|4331.5|4324.5|16
1735815600000|2025-01-02 11:00:00|4331.5|4324.5|4335.5|4328.5|4335.5|4328.5|4329.5|4322.5|55
1735815900000|2025-01-02 11:05:00|4334.5|4327.5|4334.5|4326.5|4336.5|4329.5|4333.5|4326.5|9
1735816200000|2025-01-02 11:10:00|4333.5|4327.5|4335.5|4328.5|4337.5|4330.5|4332.5|4325.5|1
1735816500000|2025-01-02 11:15:00|4334.5|4327.5|4334.5|4327.5|4336.5|4328.5|4334.5|4326.5|4
1735816800000|2025-01-02 11:20:00|4335.5|4326.5|4333.5|4326.5|4335.5|4327.5|4333.5|4325.5|8
1735817100000|2025-01-02 11:25:00|4332.5|4325.5|4333.5|4326.5|4333.5|4326.5|4330.5|4323.5|28
1735817400000|2025-01-02 11:30:00|4334.5|4325.5|4334.5|4326.5|4335.5|4328.5|4332.5|4325.5|7
1735817700000|2025-01-02 11:35:00|4333.5|4327.5|4335.5|4328.5|4336.5|4329.5|4333.5|4326.5|12
1735818000000|2025-01-02 11:40:00|4334.5|4327.5|4334.5|4327.5|4336.5|4328.5|4333.5|4326.5|7
1735818300000|2025-01-02 11:45:00|4335.5|4328.5|4338.5|4331.5|4339.5|4331.5|4334.5|4328.5|5
1735818600000|2025-01-02 11:50:00|4339.5|4330.5|4339.5|4331.5|4339.5|4332.5|4338.5|4330.5|5
1735818900000|2025-01-02 11:55:00|4340.5|4332.5|4344.5|4336.5|4344.5|4337.5|4340.5|4331.5|44
1735819200000|2025-01-02 12:00:00|4345.5|4337.5|4346.5|4338.5|4346.5|4339.5|4343.5|4336.5|30
1735819500000|2025-01-02 12:05:00|4345.5|4339.5|4345.5|4338.5|4346.5|4339.5|4343.5|4335.5|6
1735819800000|2025-01-02 12:10:00|4346.5|4337.5|4346.5|4338.5|4346.5|4338.5|4345.5|4337.5|5
1735820100000|2025-01-02 12:15:00|4347.5|4339.5|4348.5|4340.5|4348.5|4341.5|4345.5|4338.5|8
1735820400000|2025-01-02 12:20:00|4349.5|4341.5|4349.5|4341.5|4349.5|4342.5|4347.5|4340.5|15
1735820700000|2025-01-02 12:25:00|4348.5|4340.5|4348.5|4341.5|4349.5|4341.5|4346.5|4339.5|11
1735821000000|2025-01-02 12:30:00|4347.5|4340.5|4346.5|4339.5|4347.5|4340.5|4346.5|4339.5|7
1735821300000|2025-01-02 12:35:00|4347.5|4338.5|4347.5|4340.5|4347.5|4340.5|4345.5|4338.5|29
1735821600000|2025-01-02 12:40:00|4346.5|4339.5|4347.5|4340.5|4347.5|4340.5|4345.5|4338.5|28
1735821900000|2025-01-02 12:45:00|4348.5|4339.5|4349.5|4342.5|4352.5|4344.5|4348.5|4339.5|72
1735822200000|2025-01-02 12:50:00|4350.5|4341.5|4352.5|4344.5|4352.5|4345.5|4349.5|4341.5|41
1735822500000|2025-01-02 12:55:00|4351.5|4343.5|4352.5|4345.5|4352.5|4345.5|4350.5|4343.5|16
1735822800000|2025-01-02 13:00:00|4351.5|4344.5|4352.5|4344.5|4353.5|4346.5|4350.5|4343.5|20
1735823100000|2025-01-02 13:05:00|4351.5|4345.5|4351.5|4344.5|4353.5|4345.5|4351.5|4343.5|3
1735823400000|2025-01-02 13:10:00|4352.5|4345.5|4352.5|4344.5|4353.5|4346.5|4351.5|4344.5|9
1735823700000|2025-01-02 13:15:00|4353.5|4345.5|4351.5|4344.5|4353.5|4345.5|4351.5|4344.5|4
1735824000000|2025-01-02 13:20:00|4352.5|4345.5|4351.5|4344.5|4353.5|4345.5|4350.5|4342.5|19
1735824300000|2025-01-02 13:25:00|4350.5|4343.5|4350.5|4341.5|4351.5|4343.5|4348.5|4340.5|9
1735824600000|2025-01-02 13:30:00|4349.5|4340.5|4351.5|4343.5|4351.5|4343.5|4347.5|4337.5|8
1735824900000|2025-01-02 13:35:00|4352.5|4344.5|4353.5|4345.5|4353.5|4346.5|4350.5|4343.5|9
1735825200000|2025-01-02 13:40:00|4352.5|4346.5|4354.5|4347.5|4355.5|4348.5|4352.5|4345.5|20
1735825500000|2025-01-02 13:45:00|4353.5|4346.5|4351.5|4344.5|4354.5|4346.5|4351.5|4344.5|4
1735825800000|2025-01-02 13:50:00|4350.5|4343.5|4352.5|4345.5|4352.5|4345.5|4349.5|4342.5|15
1735826100000|2025-01-02 13:55:00|4353.5|4346.5|4352.5|4346.5|4354.5|4346.5|4352.5|4345.5|23
1735826400000|2025-01-02 14:00:00|4353|4347|4351.5|4345.5|4353|4347|4348|4342|117
1735826700000|2025-01-02 14:05:00|4351|4345|4353.5|4347.5|4354.5|4348.5|4349|4343|51
1735827000000|2025-01-02 14:10:00|4354|4348|4354|4348|4354|4348|4353|4347|8
1735827300000|2025-01-02 14:15:00|4354.5|4348.5|4353|4347|4355|4349|4351.5|4345.5|23
1735827600000|2025-01-02 14:20:00|4353.5|4347.5|4356|4350|4357|4351|4353|4347|41
1735827900000|2025-01-02 14:25:00|4356.5|4350.5|4352.5|4346.5|4356.5|4350.5|4350|4344|43
1735828200000|2025-01-02 14:30:00|4354.5|4348.5|4358.5|4352.5|4362.5|4356.5|4348|4342|580
1735828500000|2025-01-02 14:35:00|4359|4353|4355|4349|4361.5|4355.5|4354|4348|297
1735828800000|2025-01-02 14:40:00|4355.5|4349.5|4359|4353|4364.5|4358.5|4355|4349|343
1735829100000|2025-01-02 14:45:00|4359.5|4353.5|4357.5|4351.5|4367.5|4361.5|4356|4350|270
1735829400000|2025-01-02 14:50:00|4357|4351|4357|4351|4358|4352|4350|4344|415
1735829700000|2025-01-02 14:55:00|4356.5|4350.5|4356.5|4350.5|4358|4352|4352.5|4346.5|162
1735830000000|2025-01-02 15:00:00|4357|4351|4352|4346|4357.5|4351.5|4347|4341|106
1735830300000|2025-01-02 15:05:00|4352.5|4346.5|4349|4343|4356|4350|4349|4343|69
1735830600000|2025-01-02 15:10:00|4348.5|4342.5|4351|4345|4352|4346|4347|4341|66
1735830900000|2025-01-02 15:15:00|4351.5|4345.5|4354.5|4348.5|4359|4353|4351|4345|153
1735831200000|2025-01-02 15:20:00|4355|4349|4354.5|4348.5|4355|4349|4348|4342|94
1735831500000|2025-01-02 15:25:00|4355|4349|4358|4352|4361.5|4355.5|4354|4348|230
1735831800000|2025-01-02 15:30:00|4358.5|4352.5|4361.5|4355.5|4364|4358|4355.5|4349.5|198
1735832100000|2025-01-02 15:35:00|4362|4356|4367.5|4361.5|4369|4363|4360.5|4354.5|206
1735832400000|2025-01-02 15:40:00|4368|4362|4361|4355|4369.5|4363.5|4360|4354|197
1735832700000|2025-01-02 15:45:00|4360.5|4354.5|4366|4360|4367|4361|4359|4353|37
1735833000000|2025-01-02 15:50:00|4365.5|4359.5|4365.5|4359.5|4370|4364|4365|4359|64
1735833300000|2025-01-02 15:55:00|4366|4360|4361|4355|4366|4360|4360|4354|28
1735833600000|2025-01-02 16:00:00|4360.5|4354.5|4355|4349|4362|4356|4353|4347|117
1735833900000|2025-01-02 16:05:00|4355.5|4349.5|4357|4351|4358|4352|4355|4349|29
1735834200000|2025-01-02 16:10:00|4356.5|4350.5|4352|4346|4357|4351|4350.5|4344.5|60
1735834500000|2025-01-02 16:15:00|4351.5|4345.5|4352|4346|4354|4348|4351|4345|21
1735834800000|2025-01-02 16:20:00|4352.5|4346.5|4353|4347|4353|4347|4344|4338|128
1735835100000|2025-01-02 16:25:00|4353.5|4347.5|4354.5|4348.5|4355.5|4349.5|4353|4347|59
1735835400000|2025-01-02 16:30:00|4354|4348|4353|4347|4357|4351|4347|4341|27
1735835700000|2025-01-02 16:35:00|4352.5|4346.5|4353.5|4347.5|4355|4349|4350.5|4344.5|5
1735836000000|2025-01-02 16:40:00|4353|4347|4356.5|4350.5|4357|4351|4353|4347|15
1735836300000|2025-01-02 16:45:00|4356|4350|4358|4352|4358|4352|4354.5|4348.5|20
1735836600000|2025-01-02 16:50:00|4358.5|4352.5|4358|4352|4359|4353|4355.5|4349.5|17
1735836900000|2025-01-02 16:55:00|4357.5|4351.5|4356|4350|4357.5|4351.5|4354|4348|12
1735837200000|2025-01-02 17:00:00|4355.5|4349.5|4357|4351|4357|4351|4352|4346|33
1735837500000|2025-01-02 17:05:00|4356.5|4350.5|4356|4350|4357.5|4351.5|4355|4349|4
1735837800000|2025-01-02 17:10:00|4356.5|4350.5|4359|4353|4359|4353|4355|4349|8
1735838100000|2025-01-02 17:15:00|4358.5|4352.5|4356.5|4350.5|4359|4353|4355|4349|17
1735838400000|2025-01-02 17:20:00|4356|4350|4353|4347|4357|4351|4352|4346|15
1735838700000|2025-01-02 17:25:00|4352.5|4346.5|4345|4339|4353|4347|4344|4338|139
1735839000000|2025-01-02 17:30:00|4344.5|4338.5|4341|4335|4344.5|4338.5|4340|4334|82
1735839300000|2025-01-02 17:35:00|4341.5|4335.5|4340|4334|4342|4336|4339|4333|53
1735839600000|2025-01-02 17:40:00|4339.5|4333.5|4339|4333|4342.5|4336.5|4337.5|4331.5|22
1735839900000|2025-01-02 17:45:00|4339.5|4333.5|4337|4331|4340.5|4334.5|4336|4330|30
1735840200000|2025-01-02 17:50:00|4336.5|4330.5|4341|4335|4343|4337|4336|4330|59
1735840500000|2025-01-02 17:55:00|4341.5|4335.5|4344|4338|4345|4339|4340.5|4334.5|60
1735840800000|2025-01-02 18:00:00|4344.5|4338.5|4337.5|4331.5|4344.5|4338.5|4337|4331|62
1735841100000|2025-01-02 18:05:00|4338|4332|4343|4337|4345|4339|4337|4331|21
1735841400000|2025-01-02 18:10:00|4343.5|4337.5|4337|4331|4343.5|4337.5|4337|4331|9
1735841700000|2025-01-02 18:15:00|4336.5|4330.5|4337|4331|4338|4332|4335|4329|29
1735842000000|2025-01-02 18:20:00|4337.5|4331.5|4336|4330|4339|4333|4335.5|4329.5|10
1735842300000|2025-01-02 18:25:00|4337|4331|4337|4331|4338|4332|4334.5|4328.5|9
1735842600000|2025-01-02 18:30:00|4336.5|4330.5|4334|4328|4337|4331|4333|4327|7
1735842900000|2025-01-02 18:35:00|4334.5|4328.5|4333|4327|4335|4329|4333|4327|18
1735843200000|2025-01-02 18:40:00|4332|4326|4335.5|4329.5|4336|4330|4331|4325|24
1735843500000|2025-01-02 18:45:00|4336|4330|4333|4327|4336|4330|4332|4326|7
1735843800000|2025-01-02 18:50:00|4333.5|4327.5|4331|4325|4333.5|4327.5|4331|4325|7
1735844100000|2025-01-02 18:55:00|4332|4326|4337.5|4328.5|4338|4332|4332|4326|119
1735844400000|2025-01-02 19:00:00|4337.4|4328.4|4335.9|4326.9|4337.6|4328.6|4333.1|4324.1|0
1735844700000|2025-01-02 19:05:00|4335.8|4326.8|4335.1|4326.1|4337.3|4328.3|4334.6|4325.6|0
1735845000000|2025-01-02 19:10:00|4335|4326|4332.9|4323.9|4335.5|4326.5|4332.7|4323.7|0
1735845300000|2025-01-02 19:15:00|4333|4324|4333.3|4324.3|4333.3|4324.3|4331.4|4322.4|0
1735845600000|2025-01-02 19:20:00|4333.4|4324.4|4336.7|4327.7|4337.2|4328.2|4333.1|4324.1|0
1735845900000|2025-01-02 19:25:00|4336.6|4327.6|4337|4328|4337|4328|4335.5|4326.5|0
1735846200000|2025-01-02 19:30:00|4336.9|4327.9|4335.1|4326.1|4337|4328|4334.3|4325.3|0
1735846500000|2025-01-02 19:35:00|4335|4326|4333.8|4324.8|4335.1|4326.1|4333.5|4324.5|0
1735846800000|2025-01-02 19:40:00|4333.7|4324.7|4334|4325|4335.4|4326.4|4333.1|4324.1|0
1735847100000|2025-01-02 19:45:00|4334.1|4325.1|4335.3|4326.3|4335.9|4326.9|4332.5|4323.5|0
1735847400000|2025-01-02 19:50:00|4335.4|4326.4|4338.1|4329.1|4338.1|4329.1|4335.1|4326.1|0
1735847700000|2025-01-02 19:55:00|4338|4329|4334.3|4325.3|4338|4329|4334.2|4325.2|0
1735848000000|2025-01-02 20:00:00|4334.4|4325.4|4339.5|4330.5|4339.7|4330.7|4334.4|4325.4|0
1735848300000|2025-01-02 20:05:00|4339.4|4330.4|4338.9|4329.9|4340.1|4331.1|4338.4|4329.4|0
1735848600000|2025-01-02 20:10:00|4338.8|4329.8|4338.5|4329.5|4339.8|4330.8|4337.4|4328.4|0
1735848900000|2025-01-02 20:15:00|4338.4|4329.4|4338.6|4329.6|4338.6|4329.6|4337.2|4328.2|0
1735849200000|2025-01-02 20:20:00|4338.7|4329.7|4341.2|4332.2|4342.8|4333.8|4338.2|4329.2|0
1735849500000|2025-01-02 20:25:00|4341.1|4332.1|4340.5|4331.5|4341.5|4332.5|4339.7|4330.7|0
1735849800000|2025-01-02 20:30:00|4340.6|4331.6|4339.9|4330.9|4342.4|4333.4|4338.1|4329.1|0
1735850100000|2025-01-02 20:35:00|4339.8|4330.8|4334.8|4325.8|4339.8|4330.8|4334|4325|0
1735850400000|2025-01-02 20:40:00|4334.9|4325.9|4338.3|4329.3|4338.5|4329.5|4334.8|4325.8|0
1735850700000|2025-01-02 20:45:00|4338.4|4329.4|4338.7|4329.7|4339.7|4330.7|4337.4|4328.4|0
1735851000000|2025-01-02 20:50:00|4338.9|4329.9|4339.5|4330.5|4342.3|4333.3|4338.9|4329.9|0
1735851300000|2025-01-02 20:55:00|4339.3|4330.3|4338.9|4329.9|4341.5|4332.5|4336.2|4327.2|0
1735851600000|2025-01-02 21:00:00|4338.7|4329.7|4341.1|4332.1|4341.7|4332.7|4338.7|4329.7|0
1735851900000|2025-01-02 21:05:00|4340.9|4331.9|4340.9|4331.9|4341.3|4332.3|4339.5|4330.5|0
1735852200000|2025-01-02 21:10:00|4340.8|4331.8|4341.1|4332.1|4341.5|4332.5|4339.8|4330.8|0
1735852500000|2025-01-02 21:15:00|4340.9|4331.9|4341.2|4332.2|4341.6|4332.6|4340.1|4331.1|0
1735852800000|2025-01-02 21:20:00|4341.1|4332.1|4341.8|4332.8|4342.2|4333.2|4340.9|4331.9|0
1735853100000|2025-01-02 21:25:00|4342|4333|4342.8|4333.8|4342.9|4333.9|4341.2|4332.2|0
1735853400000|2025-01-02 21:30:00|4342.9|4333.9|4341.8|4332.8|4342.9|4333.9|4341.4|4332.4|0
1735853700000|2025-01-02 21:35:00|4341.7|4332.7|4341.1|4332.1|4341.8|4332.8|4340.8|4331.8|0
1735854000000|2025-01-02 21:40:00|4341|4332|4340.8|4331.8|4341.1|4332.1|4340.1|4331.1|0
1735854300000|2025-01-02 21:45:00|4340.7|4331.7|4340.8|4331.8|4340.9|4331.9|4340.3|4331.3|0
1735854600000|2025-01-02 21:50:00|4340.7|4331.7|4340.4|4331.4|4340.7|4331.7|4340|4331|0
1735854900000|2025-01-02 21:55:00|4340.5|4331.5|4340.5|4331.5|4340.7|4331.7|4340.1|4331.1|0
1735855200000|2025-01-02 22:00:00|4340.6|4331.6|4340.6|4331.6|4340.7|4331.7|4340.5|4331.5|0
1735855500000|2025-01-02 22:05:00|4340.5|4331.5|4340.5|4331.5|4340.5|4331.5|4340.4|4331.4|0
1735855800000|2025-01-02 22:10:00|4340.4|4331.4|4340.4|4331.4|4340.5|4331.5|4340.4|4331.4|0
1735856100000|2025-01-02 22:15:00|4340.5|4331.5|4340.7|4331.7|4340.7|4331.7|4340.4|4331.4|0
1735856400000|2025-01-02 22:20:00|4340.6|4331.6|4340.4|4331.4|4340.7|4331.7|4340.4|4331.4|0
1735856700000|2025-01-02 22:25:00|4340.5|4331.5|4340.4|4331.4|4340.5|4331.5|4340.4|4331.4|0
1735857000000|2025-01-02 22:30:00|4340.5|4331.5|4340.5|4331.5|4340.5|4331.5|4340.4|4331.4|0
1735857300000|2025-01-02 22:35:00|4340.4|4331.4|4340.3|4331.3|4340.5|4331.5|4340.3|4331.3|0
1735857600000|2025-01-02 22:40:00|4340.4|4331.4|4340.4|4331.4|4340.4|4331.4|4340.4|4331.4|0
1735857900000|2025-01-02 22:45:00|4340.5|4331.5|4340.3|4331.3|4340.5|4331.5|4340|4331|0
1735858200000|2025-01-02 22:50:00|4340.4|4331.4|4340.6|4331.6|4340.6|4331.6|4340.4|4331.4|0
1735858500000|2025-01-02 22:55:00|4340.7|4331.7|4340.8|4331.8|4340.9|4331.9|4340.5|4331.5|0
1735858800000|2025-01-02 23:00:00|4340|4331|4339.2|4330.2|4340.7|4331.7|4339|4330|0
1735859100000|2025-01-02 23:05:00|4339.4|4330.4|4338.9|4329.9|4339.5|4330.5|4338|4329|0
1735859400000|2025-01-02 23:10:00|4339|4330|4339.1|4330.1|4339.7|4330.7|4338.7|4329.7|0
1735859700000|2025-01-02 23:15:00|4339.2|4330.2|4340|4331|4340.1|4331.1|4339|4330|0
1735860000000|2025-01-02 23:20:00|4340.1|4331.1|4338.7|4329.7|4340.1|4331.1|4338.6|4329.6|0
1735860300000|2025-01-02 23:25:00|4338.6|4329.6|4337.9|4328.9|4338.8|4329.8|4337|4328|0
1735860600000|2025-01-02 23:30:00|4338|4329|4337.3|4328.3|4338.7|4329.7|4337|4328|0
1735860900000|2025-01-02 23:35:00|4337.1|4328.1|4337.1|4328.1|4337.4|4328.4|4337|4328|0
1735861200000|2025-01-02 23:40:00|4337.2|4328.2|4337.3|4328.3|4337.5|4328.5|4337.1|4328.1|0
1735861500000|2025-01-02 23:45:00|4337.2|4328.2|4336.5|4327.5|4337.4|4328.4|4335.8|4326.8|0
1735861800000|2025-01-02 23:50:00|4336.6|4327.6|4337.4|4328.4|4337.4|4328.4|4336.3|4327.3|0
1735862100000|2025-01-02 23:55:00|4337.3|4328.3|4337.5|4328.5|4337.7|4328.7|4337.2|4328.2|0
1735862400000|2025-01-03 00:00:00|4337.4|4328.4|4337.7|4328.7|4337.9|4328.9|4336.8|4327.8|0
1735862700000|2025-01-03 00:05:00|4337.6|4328.6|4341|4332|4341.1|4332.1|4337.6|4328.6|0
1735863000000|2025-01-03 00:10:00|4341.1|4332.1|4341.6|4332.6|4342.4|4333.4|4341.1|4332.1|0
1735863300000|2025-01-03 00:15:00|4341.5|4332.5|4342|4333|4342.6|4333.6|4341.3|4332.3|0
1735863600000|2025-01-03 00:20:00|4342.1|4333.1|4341.8|4332.8|4342.3|4333.3|4341.2|4332.2|0
1735863900000|2025-01-03 00:25:00|4341.9|4332.9|4343.6|4334.6|4344.4|4335.4|4341.8|4332.8|0
1735864200000|2025-01-03 00:30:00|4343.7|4334.7|4344.5|4335.5|4344.7|4335.7|4343.5|4334.5|0
1735864500000|2025-01-03 00:35:00|4344.4|4335.4|4345.3|4336.3|4345.6|4336.6|4344.4|4335.4|0
1735864800000|2025-01-03 00:40:00|4345.4|4336.4|4345.1|4336.1|4345.7|4336.7|4344.8|4335.8|0
1735865100000|2025-01-03 00:45:00|4345|4336|4345.1|4336.1|4345.5|4336.5|4344.9|4335.9|0
1735865400000|2025-01-03 00:50:00|4345.2|4336.2|4345.5|4336.5|4345.7|4336.7|4344.7|4335.7|0
1735865700000|2025-01-03 00:55:00|4345.6|4336.6|4345.8|4336.8|4345.8|4336.8|4345.3|4336.3|0
1735866000000|2025-01-03 01:00:00|4345.7|4336.7|4345.5|4336.5|4345.8|4336.8|4345.3|4336.3|0
1735866300000|2025-01-03 01:05:00|4345.4|4336.4|4346.5|4337.5|4346.9|4337.9|4345.2|4336.2|0
1735866600000|2025-01-03 01:10:00|4346.6|4337.6|4346.1|4337.1|4346.8|4337.8|4346.1|4337.1|0
1735866900000|2025-01-03 01:15:00|4356|4352|4367|4363|4368|4364|4356|4352|403
1735867200000|2025-01-03 01:20:00|4366.5|4362.5|4370.5|4366.5|4375|4371|4365|4361|371
1735867500000|2025-01-03 01:25:00|4370|4366|4367|4363|4371.5|4367.5|4363|4359|355
1735867800000|2025-01-03 01:30:00|4368|4364|4356|4352|4374|4370|4353.5|4349.5|1982
1735868100000|2025-01-03 01:35:00|4355.5|4351.5|4345.5|4341.5|4361|4357|4342|4338|1681
1735868400000|2025-01-03 01:40:00|4346|4342|4355|4351|4362|4358|4344.5|4340.5|1320
1735868700000|2025-01-03 01:45:00|4354|4350|4335|4331|4357|4353|4332.5|4328.5|1481
1735869000000|2025-01-03 01:50:00|4336|4332|4342|4338|4343|4339|4327|4323|1124
1735869300000|2025-01-03 01:55:00|4342.5|4338.5|4348|4344|4358.5|4354.5|4336|4332|1215
1735869600000|2025-01-03 02:00:00|4347|4343|4365|4361|4366.5|4362.5|4346|4342|1310
1735869900000|2025-01-03 02:05:00|4364|4360|4379|4375|4386.5|4382.5|4361|4357|3350
1735870200000|2025-01-03 02:10:00|4380|4376|4393|4389|4393|4389|4371.5|4367.5|2121
1735870500000|2025-01-03 02:15:00|4392.5|4388.5|4405|4401|4414|4410|4392.5|4388.5|2856
1735870800000|2025-01-03 02:20:00|4404.5|4400.5|4428|4424|4428|4424|4404|4400|1635
1735871100000|2025-01-03 02:25:00|4429|4425|4430|4426|4438|4434|4427|4423|1896
1735871400000|2025-01-03 02:30:00|4429.5|4425.5|4434|4430|4436|4432|4421|4417|1268
1735871700000|2025-01-03 02:35:00|4433.5|4429.5|4415|4411|4433.5|4429.5|4414|4410|1143
1735872000000|2025-01-03 02:40:00|4415.5|4411.5|4406|4402|4420|4416|4405.5|4401.5|1191
1735872300000|2025-01-03 02:45:00|4406.5|4402.5|4408|4404|4412|4408|4404|4400|951
1735872600000|2025-01-03 02:50:00|4408.5|4404.5|4414.5|4410.5|4415|4411|4407|4403|457
1735872900000|2025-01-03 02:55:00|4415|4411|4415|4411|4424|4420|4412|4408|920
1735873200000|2025-01-03 03:00:00|4415.5|4411.5|4423|4419|4433|4429|4414|4410|1228
1735873500000|2025-01-03 03:05:00|4422.5|4418.5|4427|4423|4432.5|4428.5|4421|4417|643
1735873800000|2025-01-03 03:10:00|4427.5|4423.5|4441|4437|4443|4439|4420|4416|952
1735874100000|2025-01-03 03:15:00|4442|4438|4432|4428|4443|4439|4431.5|4427.5|790
1735874400000|2025-01-03 03:20:00|4431.5|4427.5|4421|4417|4432|4428|4415|4411|827
1735874700000|2025-01-03 03:25:00|4421.5|4417.5|4417|4413|4425|4421|4416|4412|495
1735875000000|2025-01-03 03:30:00|4417.5|4413.5|4418.5|4414.5|4423|4419|4415|4411|365
1735875300000|2025-01-03 03:35:00|4419|4415|4414.5|4410.5|4419|4415|4413.5|4409.5|247
1735875600000|2025-01-03 03:40:00|4415|4411|4413|4409|4416.5|4412.5|4413|4409|178
1735875900000|2025-01-03 03:45:00|4414|4410|4411|4407|4414|4410|4410.5|4406.5|420
1735876200000|2025-01-03 03:50:00|4411.5|4407.5|4408|4404|4415|4411|4405|4401|440
1735876500000|2025-01-03 03:55:00|4407.5|4403.5|4407.5|4403.5|4409.5|4405.5|4405|4401|315
1735876800000|2025-01-03 04:00:00|4408.7|4399.7|4408.4|4399.4|4409.5|4400.5|4408.2|4399.2|0
1735877100000|2025-01-03 04:05:00|4408.3|4399.3|4408.1|4399.1|4408.5|4399.5|4407.9|4398.9|0
1735877400000|2025-01-03 04:10:00|4408.2|4399.2|4407.8|4398.8|4408.5|4399.5|4407.8|4398.8|0
1735877700000|2025-01-03 04:15:00|4408|4399|4408.7|4399.7|4408.7|4399.7|4407.6|4398.6|0
1735878000000|2025-01-03 04:20:00|4408.6|4399.6|4408.6|4399.6|4408.9|4399.9|4408.4|4399.4|0
1735878300000|2025-01-03 04:25:00|4408.5|4399.5|4408.5|4399.5|4408.8|4399.8|4408.4|4399.4|0
1735878600000|2025-01-03 04:30:00|4408.6|4399.6|4408.5|4399.5|4408.7|4399.7|4408.4|4399.4|0
1735878900000|2025-01-03 04:35:00|4408.4|4399.4|4407.7|4398.7|4408.5|4399.5|4407.5|4398.5|0
1735879200000|2025-01-03 04:40:00|4407.8|4398.8|4407.7|4398.7|4407.9|4398.9|4407.4|4398.4|0
1735879500000|2025-01-03 04:45:00|4407.6|4398.6|4407.8|4398.8|4407.8|4398.8|4407.6|4398.6|0
1735879800000|2025-01-03 04:50:00|4407.9|4398.9|4408.3|4399.3|4408.4|4399.4|4407.9|4398.9|0
1735880100000|2025-01-03 04:55:00|4408|4399|4406.9|4397.9|4408|4399|4406.8|4397.8|0
1735880400000|2025-01-03 05:00:00|4407|4398|4384.5|4380.5|4407.1|4403|4384|4380|2820
1735880700000|2025-01-03 05:05:00|4385|4381|4387|4383|4390.5|4386.5|4380|4376|1099
1735881000000|2025-01-03 05:10:00|4387.5|4383.5|4385.8|4381.8|4391.8|4387.8|4384.8|4380.8|549
1735881300000|2025-01-03 05:15:00|4385.3|4381.3|4382.8|4378.8|4389.3|4385.3|4382.8|4378.8|741
1735881600000|2025-01-03 05:20:00|4382.3|4378.3|4373.8|4369.8|4386.8|4382.8|4373.8|4369.8|793
1735881900000|2025-01-03 05:25:00|4373.3|4369.3|4382.8|4378.8|4384.8|4380.8|4372.8|4368.8|568
1735882200000|2025-01-03 05:30:00|4382.3|4378.3|4390.8|4386.8|4391.8|4387.8|4381.8|4377.8|614
1735882500000|2025-01-03 05:35:00|4391.3|4387.3|4385.8|4381.8|4391.8|4387.8|4382.8|4378.8|744
1735882800000|2025-01-03 05:40:00|4386.8|4382.8|4384.8|4380.8|4389.8|4385.8|4382.8|4378.8|454
1735883100000|2025-01-03 05:45:00|4383.8|4379.8|4385.8|4381.8|4389.8|4385.8|4383.8|4379.8|509
1735883400000|2025-01-03 05:50:00|4385.3|4381.3|4378.8|4374.8|4386.8|4382.8|4377.8|4373.8|324
1735883700000|2025-01-03 05:55:00|4377.8|4373.8|4383.3|4379.3|4385.8|4381.8|4377.8|4373.8|326
1735884000000|2025-01-03 06:00:00|4382.8|4378.8|4373.8|4369.8|4383.3|4379.3|4372.8|4368.8|553
1735884300000|2025-01-03 06:05:00|4373.3|4369.3|4375.3|4371.3|4377.8|4373.8|4366.8|4362.8|602
1735884600000|2025-01-03 06:10:00|4375.8|4371.8|4359.8|4355.8|4376.3|4372.3|4354.8|4350.8|776
1735884900000|2025-01-03 06:15:00|4358.8|4354.8|4366.8|4362.8|4366.8|4362.8|4352.3|4348.3|792
1735885200000|2025-01-03 06:20:00|4367.8|4363.8|4379.8|4375.8|4379.8|4375.8|4365.8|4361.8|1030
1735885500000|2025-01-03 06:25:00|4379.3|4375.3|4374.3|4370.3|4382.8|4378.8|4369.8|4365.8|647
1735885800000|2025-01-03 06:30:00|4374.8|4370.8|4365.8|4361.8|4374.8|4370.8|4363.8|4359.8|628
1735886100000|2025-01-03 06:35:00|4366.3|4362.3|4370.8|4366.8|4380.8|4376.8|4362.8|4358.8|958
1735886400000|2025-01-03 06:40:00|4371.3|4367.3|4375.3|4371.3|4380.8|4376.8|4370.8|4366.8|483
1735886700000|2025-01-03 06:45:00|4374.8|4370.8|4368.8|4364.8|4378.8|4374.8|4368.8|4364.8|360
1735887000000|2025-01-03 06:50:00|4369.3|4365.3|4369.8|4365.8|4372.3|4368.3|4365.8|4361.8|521
1735887300000|2025-01-03 06:55:00|4370.3|4366.3|4370.8|4366.8|4372.8|4368.8|4367.3|4363.3|273
1735887600000|2025-01-03 07:00:00|4370.3|4366.3|4373.8|4369.8|4374.8|4370.8|4370.3|4366.3|281
1735887900000|2025-01-03 07:05:00|4372.8|4368.8|4369.3|4365.3|4372.8|4368.8|4368.8|4364.8|298
1735888200000|2025-01-03 07:10:00|4368.8|4364.8|4373.3|4369.3|4374.8|4370.8|4367.8|4363.8|257
1735888500000|2025-01-03 07:15:00|4373.8|4369.8|4370.3|4366.3|4374.8|4370.8|4364.8|4360.8|369
1735888800000|2025-01-03 07:20:00|4369.8|4365.8|4369.8|4365.8|4370.3|4366.3|4362.8|4358.8|509
1735889100000|2025-01-03 07:25:00|4369.3|4365.3|4370.8|4366.8|4373.8|4369.8|4368.3|4364.3|350
1735889400000|2025-01-03 07:30:00|4370.3|4366.3|4376.8|4372.8|4377.8|4373.8|4370.3|4366.3|650
1735889700000|2025-01-03 07:35:00|4375.8|4371.8|4374.3|4370.3|4377.8|4373.8|4373.8|4369.8|1080
1735890000000|2025-01-03 07:40:00|4373.8|4369.8|4374.8|4370.8|4375.3|4371.3|4370.8|4366.8|420
1735890300000|2025-01-03 07:45:00|4373.8|4369.8|4379.8|4375.8|4380.3|4376.3|4372.8|4368.8|627
1735890600000|2025-01-03 07:50:00|4379.3|4375.3|4379.8|4375.8|4380.3|4376.3|4374.3|4370.3|491
1735890900000|2025-01-03 07:55:00|4380.3|4376.3|4387.8|4383.8|4390.8|4386.8|4380.3|4376.3|914
1735891200000|2025-01-03 08:00:00|4386.8|4382.8|4392.8|4388.8|4394.8|4390.8|4386.3|4382.3|886
1735891500000|2025-01-03 08:05:00|4391.8|4387.8|4388.8|4384.8|4397.8|4393.8|4388.8|4384.8|1468
1735891800000|2025-01-03 08:10:00|4389.8|4385.8|4395.8|4391.8|4395.8|4391.8|4389.8|4385.8|987
1735892100000|2025-01-03 08:15:00|4394.8|4390.8|4391.8|4387.8|4395.8|4391.8|4390.8|4386.8|578
1735892400000|2025-01-03 08:20:00|4391.3|4387.3|4388.3|4384.3|4391.8|4387.8|4388.3|4384.3|1400
1735892700000|2025-01-03 08:25:00|4387.8|4383.8|4382.3|4378.3|4390.3|4386.3|4380.8|4376.8|414
1735893000000|2025-01-03 08:30:00|4384.3|4375.3|4383.8|4374.8|4384.4|4375.4|4382.2|4373.2|0
1735893300000|2025-01-03 08:35:00|4383.7|4374.7|4382.7|4373.7|4384.3|4375.3|4382.5|4373.5|0
1735893600000|2025-01-03 08:40:00|4382.8|4373.8|4383.5|4374.5|4384|4375|4382.5|4373.5|0
1735893900000|2025-01-03 08:45:00|4383.6|4374.6|4382.9|4373.9|4384.2|4375.2|4382.4|4373.4|0
1735894200000|2025-01-03 08:50:00|4383.1|4374.1|4384.1|4375.1|4384.4|4375.4|4383.1|4374.1|0
1735894500000|2025-01-03 08:55:00|4384|4375|4384|4375|4384.4|4375.4|4383.4|4374.4|0
1735894800000|2025-01-03 09:00:00|4383.9|4374.9|4385.7|4376.7|4385.8|4376.8|4383.1|4374.1|0
1735895100000|2025-01-03 09:05:00|4385.6|4376.6|4388.1|4379.1|4388.5|4379.5|4385.6|4376.6|0
1735895400000|2025-01-03 09:10:00|4387.7|4378.7|4388.7|4379.7|4388.9|4379.9|4387.4|4378.4|0
1735895700000|2025-01-03 09:15:00|4388.6|4379.6|4388.8|4382.8|4391.8|4385.8|4387.3|4379.6|214
1735896000000|2025-01-03 09:20:00|4388.3|4382.3|4395.3|4389.3|4395.3|4389.3|4388.3|4382.3|35
1735896300000|2025-01-03 09:25:00|4395.8|4389.8|4388.8|4382.8|4395.8|4389.8|4388.8|4382.8|27
1735896600000|2025-01-03 09:30:00|4388.3|4382.3|4388.3|4382.3|4389.3|4383.3|4386.8|4380.8|9
1735896900000|2025-01-03 09:35:00|4387.8|4381.8|4386.8|4380.8|4387.8|4381.8|4385.8|4379.8|25
1735897200000|2025-01-03 09:40:00|4387.8|4381.8|4387.8|4381.8|4388.8|4382.8|4386.8|4380.8|6
1735897500000|2025-01-03 09:45:00|4387.3|4381.3|4385.8|4379.8|4388.3|4382.3|4385.3|4379.3|9
1735897800000|2025-01-03 09:50:00|4386.3|4380.3|4384.3|4378.3|4386.8|4380.8|4383.8|4377.8|20
1735898100000|2025-01-03 09:55:00|4384.8|4378.8|4385.3|4379.3|4386.8|4380.8|4383.8|4377.8|19
1735898400000|2025-01-03 10:00:00|4384.8|4378.8|4382.8|4376.8|4385.8|4379.8|4382.8|4376.8|14
1735898700000|2025-01-03 10:05:00|4382.3|4376.3|4382.8|4376.8|4382.8|4376.8|4381.3|4375.3|18
1735899000000|2025-01-03 10:10:00|4382.3|4376.3|4382.3|4376.3|4382.8|4376.8|4380.8|4374.8|15
1735899300000|2025-01-03 10:15:00|4383.3|4375.3|4382.3|4375.3|4385.3|4378.3|4382.3|4374.3|91
1735899600000|2025-01-03 10:20:00|4383.3|4374.3|4380.3|4372.3|4383.3|4376.3|4379.3|4371.3|21
1735899900000|2025-01-03 10:25:00|4381.3|4373.3|4381.3|4374.3|4382.3|4375.3|4380.3|4372.3|20
1735900200000|2025-01-03 10:30:00|4382.3|4375.3|4381.3|4374.3|4382.3|4375.3|4381.3|4374.3|1
1735900500000|2025-01-03 10:35:00|4382.3|4375.3|4386.3|4379.3|4386.3|4379.3|4381.3|4374.3|20
1735900800000|2025-01-03 10:40:00|4387.3|4380.3|4384.3|4377.3|4387.3|4380.3|4384.3|4377.3|96
1735901100000|2025-01-03 10:45:00|4385.3|4376.3|4385.3|4378.3|4385.3|4378.3|4384.3|4376.3|5
1735901400000|2025-01-03 10:50:00|4384.3|4377.3|4381.3|4374.3|4384.3|4377.3|4381.3|4374.3|14
1735901700000|2025-01-03 10:55:00|4382.3|4375.3|4382.3|4375.3|4383.3|4375.3|4381.3|4374.3|4
1735902000000|2025-01-03 11:00:00|4383.3|4376.3|4384.3|4377.3|4385.3|4378.3|4383.3|4375.3|3
1735902300000|2025-01-03 11:05:00|4385.3|4376.3|4383.3|4376.3|4385.3|4377.3|4382.3|4375.3|4
1735902600000|2025-01-03 11:10:00|4384.3|4375.3|4385.3|4378.3|4385.3|4378.3|4383.3|4375.3|8
1735902900000|2025-01-03 11:15:00|4384.3|4377.3|4388.3|4380.3|4389.3|4381.3|4384.3|4377.3|51
1735903200000|2025-01-03 11:20:00|4387.3|4381.3|4389.3|4382.3|4390.3|4382.3|4387.3|4379.3|9
1735903500000|2025-01-03 11:25:00|4390.3|4383.3|4390.3|4383.3|4391.3|4384.3|4389.3|4382.3|1
1735903800000|2025-01-03 11:30:00|4389.3|4382.3|4388.3|4380.3|4390.3|4382.3|4387.3|4379.3|3
1735904100000|2025-01-03 11:35:00|4389.3|4381.3|4390.3|4382.3|4390.3|4382.3|4389.3|4381.3|1
1735904400000|2025-01-03 11:40:00|4389.3|4383.3|4391.3|4384.3|4392.3|4384.3|4389.3|4382.3|1
1735904700000|2025-01-03 11:45:00|4392.3|4383.3|4391.3|4383.3|4392.3|4384.3|4390.3|4383.3|1
1735905000000|2025-01-03 11:50:00|4390.3|4382.3|4392.3|4384.3|4392.3|4385.3|4389.3|4382.3|7
1735905300000|2025-01-03 11:55:00|4391.3|4383.3|4390.3|4382.3|4392.3|4383.3|4389.3|4382.3|1
1735905600000|2025-01-03 12:00:00|4389.3|4383.3|4388.3|4381.3|4390.3|4383.3|4388.3|4380.3|0
1735905900000|2025-01-03 12:05:00|4389.3|4380.3|4388.3|4380.3|4389.3|4381.3|4387.3|4379.3|1
1735906200000|2025-01-03 12:10:00|4387.3|4379.3|4387.3|4380.3|4388.3|4380.3|4386.3|4379.3|2
1735906500000|2025-01-03 12:15:00|4388.3|4381.3|4387.3|4380.3|4389.3|4382.3|4387.3|4379.3|6
1735906800000|2025-01-03 12:20:00|4388.3|4381.3|4390.3|4383.3|4391.3|4384.3|4388.3|4381.3|11
1735907100000|2025-01-03 12:25:00|4389.3|4382.3|4389.3|4382.3|4390.3|4383.3|4389.3|4381.3|7
1735907400000|2025-01-03 12:30:00|4388.3|4381.3|4388.3|4381.3|4389.3|4382.3|4387.3|4380.3|5
1735907700000|2025-01-03 12:35:00|4387.3|4380.3|4389.3|4381.3|4389.3|4382.3|4387.3|4380.3|4
1735908000000|2025-01-03 12:40:00|4390.3|4382.3|4388.3|4380.3|4390.3|4382.3|4387.3|4380.3|1
1735908300000|2025-01-03 12:45:00|4389.3|4381.3|4388.3|4381.3|4389.3|4381.3|4388.3|4380.3|0
1735908600000|2025-01-03 12:50:00|4389.3|4382.3|4389.3|4381.3|4389.3|4382.3|4388.3|4381.3|0
1735908900000|2025-01-03 12:55:00|4388.3|4380.3|4387.3|4380.3|4389.3|4381.3|4387.3|4379.3|13
1735909200000|2025-01-03 13:00:00|4388.3|4381.3|4389.3|4382.3|4389.3|4382.3|4387.3|4380.3|1
1735909500000|2025-01-03 13:05:00|4388.3|4381.3|4388.3|4381.3|4389.3|4382.3|4388.3|4380.3|1
1735909800000|2025-01-03 13:10:00|4389.3|4382.3|4390.3|4382.3|4390.3|4383.3|4388.3|4381.3|0
1735910100000|2025-01-03 13:15:00|4391.3|4383.3|4389.3|4382.3|4391.3|4383.3|4389.3|4382.3|1
1735910400000|2025-01-03 13:20:00|4388.3|4381.3|4386.3|4379.3|4389.3|4381.3|4386.3|4379.3|1
1735910700000|2025-01-03 13:25:00|4387.3|4378.3|4390.3|4383.3|4391.3|4384.3|4387.3|4378.3|11
1735911000000|2025-01-03 13:30:00|4389.3|4382.3|4392.3|4384.3|4392.3|4384.3|4389.3|4382.3|10
1735911300000|2025-01-03 13:35:00|4391.3|4385.3|4392.3|4384.3|4392.3|4385.3|4391.3|4383.3|14
1735911600000|2025-01-03 13:40:00|4393.3|4385.3|4393.3|4386.3|4394.3|4386.3|4393.3|4384.3|21
1735911900000|2025-01-03 13:45:00|4392.3|4385.3|4393.3|4386.3|4394.3|4386.3|4392.3|4385.3|17
1735912200000|2025-01-03 13:50:00|4392.3|4385.3|4394.3|4387.3|4394.3|4387.3|4392.3|4385.3|16
1735912500000|2025-01-03 13:55:00|4395.3|4388.3|4394.8|4388.8|4397.3|4389.3|4393.3|4386.3|32
1735912800000|2025-01-03 14:00:00|4395.8|4389.8|4394.8|4388.8|4396.3|4390.3|4393.8|4387.8|14
1735913100000|2025-01-03 14:05:00|4394.3|4388.3|4397.8|4391.8|4397.8|4391.8|4392.8|4386.8|58
1735913400000|2025-01-03 14:10:00|4398.3|4392.3|4402.3|4396.3|4402.3|4396.3|4397.8|4391.8|42
1735913700000|2025-01-03 14:15:00|4401.8|4395.8|4401.3|4395.3|4401.8|4395.8|4399.3|4393.3|9
1735914000000|2025-01-03 14:20:00|4400.8|4394.8|4401.8|4395.8|4402.8|4396.8|4399.8|4393.8|15
1735914300000|2025-01-03 14:25:00|4402.3|4396.3|4398.8|4392.8|4402.8|4396.8|4398.8|4392.8|14
1735914600000|2025-01-03 14:30:00|4400.3|4394.3|4400.3|4394.3|4402.8|4396.8|4389.3|4383.3|357
1735914900000|2025-01-03 14:35:00|4400.8|4394.8|4399.3|4393.3|4400.8|4394.8|4389.3|4383.3|136
1735915200000|2025-01-03 14:40:00|4399.8|4393.8|4403.3|4397.3|4408.8|4402.8|4399.8|4393.8|99
1735915500000|2025-01-03 14:45:00|4403.8|4397.8|4395.8|4389.8|4404.3|4398.3|4390.8|4384.8|51
1735915800000|2025-01-03 14:50:00|4395.3|4389.3|4395.8|4389.8|4396.8|4390.8|4389.8|4383.8|68
1735916100000|2025-01-03 14:55:00|4394.8|4388.8|4399.3|4393.3|4399.3|4393.3|4391.3|4385.3|44
1735916400000|2025-01-03 15:00:00|4397.8|4391.8|4398.3|4392.3|4398.3|4392.3|4391.3|4385.3|83
1735916700000|2025-01-03 15:05:00|4398.8|4392.8|4393.8|4387.8|4401.3|4395.3|4393.3|4387.3|80
1735917000000|2025-01-03 15:10:00|4394.3|4388.3|4394.8|4388.8|4396.8|4390.8|4390.3|4384.3|35
1735917300000|2025-01-03 15:15:00|4394.3|4388.3|4392.3|4386.3|4394.8|4388.8|4388.8|4382.8|64
1735917600000|2025-01-03 15:20:00|4392.8|4386.8|4394.3|4388.3|4395.3|4389.3|4387.8|4381.8|40
1735917900000|2025-01-03 15:25:00|4394.8|4388.8|4394.3|4388.3|4395.3|4389.3|4390.8|4384.8|35
1735918200000|2025-01-03 15:30:00|4393.8|4387.8|4398.3|4392.3|4398.3|4392.3|4391.8|4385.8|17
1735918500000|2025-01-03 15:35:00|4397.8|4391.8|4399.8|4393.8|4399.8|4393.8|4396.3|4390.3|18
1735918800000|2025-01-03 15:40:00|4399.3|4393.3|4397.8|4391.8|4399.8|4393.8|4396.8|4390.8|38
1735919100000|2025-01-03 15:45:00|4396.8|4390.8|4398.8|4392.8|4398.8|4392.8|4395.3|4389.3|15
1735919400000|2025-01-03 15:50:00|4399.3|4393.3|4399.3|4393.3|4402.8|4396.8|4398.8|4392.8|29
1735919700000|2025-01-03 15:55:00|4399.8|4393.8|4403.8|4397.8|4404.8|4398.8|4399.8|4393.8|24
1735920000000|2025-01-03 16:00:00|4404.3|4398.3|4402.3|4396.3|4404.3|4398.3|4400.8|4394.8|15
1735920300000|2025-01-03 16:05:00|4401.8|4395.8|4401.8|4395.8|4404.3|4398.3|4400.3|4394.3|16
1735920600000|2025-01-03 16:10:00|4402.3|4396.3|4403.8|4397.8|4404.8|4398.8|4400.3|4394.3|25
1735920900000|2025-01-03 16:15:00|4403.3|4397.3|4405.8|4399.8|4407.3|4401.3|4403.3|4397.3|47
1735921200000|2025-01-03 16:20:00|4406.3|4400.3|4406.3|4400.3|4406.8|4400.8|4403.8|4397.8|29
1735921500000|2025-01-03 16:25:00|4405.8|4399.8|4408.3|4402.3|4408.8|4402.8|4405.8|4399.8|30
1735921800000|2025-01-03 16:30:00|4407.8|4401.8|4408.3|4402.3|4409.3|4403.3|4406.3|4400.3|11
1735922100000|2025-01-03 16:35:00|4407.8|4401.8|4408.8|4402.8|4409.8|4403.8|4406.8|4400.8|32
1735922400000|2025-01-03 16:40:00|4409.3|4403.3|4410.8|4404.8|4411.8|4405.8|4407.8|4401.8|83
1735922700000|2025-01-03 16:45:00|4409.8|4403.8|4410.3|4404.3|4411.8|4405.8|4409.8|4403.8|48
1735923000000|2025-01-03 16:50:00|4410.8|4404.8|4409.8|4403.8|4411.8|4405.8|4409.3|4403.3|79
1735923300000|2025-01-03 16:55:00|4410.3|4404.3|4410.8|4404.8|4411.8|4405.8|4409.8|4403.8|73
1735923600000|2025-01-03 17:00:00|4411.8|4405.8|4412.8|4406.8|4413.8|4407.8|4408.8|4402.8|91
1735923900000|2025-01-03 17:05:00|4412.3|4406.3|4414.8|4408.8|4416.3|4410.3|4411.8|4405.8|66
1735924200000|2025-01-03 17:10:00|4413.8|4407.8|4412.8|4406.8|4414.8|4408.8|4412.3|4406.3|47
1735924500000|2025-01-03 17:15:00|4413.3|4407.3|4410.8|4404.8|4413.8|4407.8|4410.8|4404.8|8
1735924800000|2025-01-03 17:20:00|4410.3|4404.3|4410.3|4404.3|4410.8|4404.8|4407.8|4401.8|20
1735925100000|2025-01-03 17:25:00|4410.8|4404.8|4408.8|4402.8|4412.8|4406.8|4408.8|4402.8|13
1735925400000|2025-01-03 17:30:00|4409.3|4403.3|4410.8|4404.8|4411.8|4405.8|4408.8|4402.8|10
1735925700000|2025-01-03 17:35:00|4410.3|4404.3|4408.8|4402.8|4410.8|4404.8|4407.3|4401.3|2
1735926000000|2025-01-03 17:40:00|4409.3|4403.3|4411.8|4405.8|4412.8|4406.8|4408.8|4402.8|17
1735926300000|2025-01-03 17:45:00|4411.3|4405.3|4411.8|4405.8|4411.8|4405.8|4410.8|4404.8|6
1735926600000|2025-01-03 17:50:00|4411.3|4405.3|4412.8|4406.8|4413.3|4407.3|4411.3|4405.3|47
1735926900000|2025-01-03 17:55:00|4412.3|4406.3|4412.3|4406.3|4412.8|4406.8|4410.8|4404.8|28
1735927200000|2025-01-03 18:00:00|4412.8|4406.8|4409.8|4403.8|4412.8|4406.8|4409.8|4403.8|35
1735927500000|2025-01-03 18:05:00|4410.3|4404.3|4411.3|4405.3|4411.8|4405.8|4410.3|4404.3|15
1735927800000|2025-01-03 18:10:00|4410.8|4404.8|4413.8|4407.8|4413.8|4407.8|4410.8|4404.8|11
1735928100000|2025-01-03 18:15:00|4413.3|4407.3|4411.8|4405.8|4413.3|4407.3|4410.8|4404.8|10
1735928400000|2025-01-03 18:20:00|4412.3|4406.3|4412.3|4406.3|4413.8|4407.8|4411.8|4405.8|5
1735928700000|2025-01-03 18:25:00|4411.8|4405.8|4415.8|4409.8|4415.8|4409.8|4410.8|4404.8|49
1735929000000|2025-01-03 18:30:00|4415.3|4409.3|4412.8|4406.8|4415.8|4409.8|4412.3|4406.3|10
1735929300000|2025-01-03 18:35:00|4412.3|4406.3|4412.3|4406.3|4412.8|4406.8|4411.3|4405.3|5
1735929600000|2025-01-03 18:40:00|4411.8|4405.8|4411.3|4405.3|4413.3|4407.3|4411.3|4405.3|8
1735929900000|2025-01-03 18:45:00|4411.8|4405.8|4410.3|4404.3|4411.8|4405.8|4409.8|4403.8|9
1735930200000|2025-01-03 18:50:00|4410.8|4404.8|4410.8|4404.8|4410.8|4404.8|4408.8|4402.8|37
1735930500000|2025-01-03 18:55:00|4411.3|4405.3|4415.8|4406.8|4415.8|4408.3|4411.3|4405.3|61
1735930800000|2025-01-03 19:00:00|4415.7|4406.7|4416.2|4407.2|4416.3|4407.3|4415.5|4406.5|0
1735931100000|2025-01-03 19:05:00|4416.1|4407.1|4416.5|4407.5|4416.5|4407.5|4416|4407|0
1735931400000|2025-01-03 19:10:00|4416.4|4407.4|4417.8|4408.8|4418.9|4409.9|4416.4|4407.4|0
1735931700000|2025-01-03 19:15:00|4417.9|4408.9|4418.7|4409.7|4418.8|4409.8|4417.7|4408.7|0
1735932000000|2025-01-03 19:20:00|4418.8|4409.8|4419|4410|4419.3|4410.3|4418.6|4409.6|0
1735932300000|2025-01-03 19:25:00|4418.9|4409.9|4419.3|4410.3|4419.3|4410.3|4418.8|4409.8|0
1735932600000|2025-01-03 19:30:00|4419.2|4410.2|4420.8|4411.8|4421.4|4412.4|4419.1|4410.1|0
1735932900000|2025-01-03 19:35:00|4420.7|4411.7|4422.4|4413.4|4422.4|4413.4|4420.7|4411.7|0
1735933200000|2025-01-03 19:40:00|4421.1|4412.1|4422.1|4413.1|4422.4|4413.4|4420.9|4411.9|0
1735933500000|2025-01-03 19:45:00|4422|4413|4422.2|4413.2|4422.3|4413.3|4421.9|4412.9|0
1735933800000|2025-01-03 19:50:00|4422.9|4413.9|4421.9|4412.9|4423.3|4414.3|4421.6|4412.6|0
1735934100000|2025-01-03 19:55:00|4421.8|4412.8|4421.8|4412.8|4421.9|4412.9|4421.6|4412.6|0
1735934400000|2025-01-03 20:00:00|4421.7|4412.7|4419.9|4410.9|4421.7|4412.7|4418.7|4409.7|0
1735934700000|2025-01-03 20:05:00|4419.8|4410.8|4420.2|4411.2|4420.3|4411.3|4419|4410|0
1735935000000|2025-01-03 20:10:00|4420.1|4411.1|4421.5|4412.5|4421.6|4412.6|4420.1|4411.1|0
1735935300000|2025-01-03 20:15:00|4421.4|4412.4|4421.4|4412.4|4422.1|4413.1|4421.4|4412.4|0
1735935600000|2025-01-03 20:20:00|4422|4413|4422.6|4413.6|4422.7|4413.7|4421.3|4412.3|0
1735935900000|2025-01-03 20:25:00|4422.5|4413.5|4421.5|4412.5|4422.6|4413.6|4420.6|4411.6|0
1735936200000|2025-01-03 20:30:00|4421.9|4412.9|4422.4|4413.4|4422.5|4413.5|4421.4|4412.4|0
1735936500000|2025-01-03 20:35:00|4422.5|4413.5|4423.7|4414.7|4424|4415|4422.3|4413.3|0
1735936800000|2025-01-03 20:40:00|4423.6|4414.6|4421|4412|4423.8|4414.8|4421|4412|0
1735937100000|2025-01-03 20:45:00|4420.4|4411.4|4418.9|4409.9|4421.1|4412.1|4418.6|4409.6|0
1735937400000|2025-01-03 20:50:00|4418.7|4409.7|4418.9|4409.9|4419.4|4410.4|4416.8|4407.8|0
1735937700000|2025-01-03 20:55:00|4419|4410|4421.4|4412.4|4425.5|4416.5|4418.9|4409.9|0
1735938000000|2025-01-03 21:00:00|4421.3|4412.3|4417.5|4408.5|4421.3|4412.3|4416.7|4407.7|0
1735938300000|2025-01-03 21:05:00|4417.6|4408.6|4418|4409|4418.3|4409.3|4417.1|4408.1|0
1735938600000|2025-01-03 21:10:00|4418.2|4409.2|4417.3|4408.3|4418.2|4409.2|4417.1|4408.1|0
1735938900000|2025-01-03 21:15:00|4416.9|4407.9|4416.1|4407.1|4417.5|4408.5|4416.1|4407.1|0
1735939200000|2025-01-03 21:20:00|4416.2|4407.2|4416.6|4407.6|4416.7|4407.7|4416.1|4407.1|0
1735939500000|2025-01-03 21:25:00|4416.5|4407.5|4416.6|4407.6|4416.9|4407.9|4416.4|4407.4|0
1735939800000|2025-01-03 21:30:00|4416.5|4407.5|4416.9|4407.9|4416.9|4407.9|4416.1|4407.1|0
1735940100000|2025-01-03 21:35:00|4417|4408|4417|4408|4417.3|4408.3|4416.6|4407.6|0
1735940400000|2025-01-03 21:40:00|4416.9|4407.9|4416.9|4407.9|4417.1|4408.1|4416.6|4407.6|0
1735940700000|2025-01-03 21:45:00|4416.8|4407.8|4416.6|4407.6|4416.8|4407.8|4415.8|4406.8|0
1735941000000|2025-01-03 21:50:00|4416.5|4407.5|4416.5|4407.5|4416.9|4407.9|4416.4|4407.4|0
1735941300000|2025-01-03 21:55:00|4416.4|4407.4|4416.9|4407.9|4417.1|4408.1|4416.4|4407.4|0
1736118000000|2025-01-05 23:00:00|4419.6|4410.6|4420|4411|4420.5|4411.5|4419|4410|0
1736118300000|2025-01-05 23:05:00|4420.1|4411.1|4419.4|4410.4|4420.3|4411.3|4418.8|4409.8|0
1736118600000|2025-01-05 23:10:00|4419.3|4410.3|4423.1|4414.1|4423.3|4414.3|4419.2|4410.2|0
1736118900000|2025-01-05 23:15:00|4423|4414|4421.8|4412.8|4423.4|4414.4|4421.7|4412.7|0
1736119200000|2025-01-05 23:20:00|4421.9|4412.9|4421.8|4412.8|4422.2|4413.2|4421.5|4412.5|0
1736119500000|2025-01-05 23:25:00|4421.9|4412.9|4421.6|4412.6|4422.4|4413.4|4421.6|4412.6|0
1736119800000|2025-01-05 23:30:00|4421.7|4412.7|4419.8|4410.8|4422.1|4413.1|4419.8|4410.8|0
1736120100000|2025-01-05 23:35:00|4420|4411|4421|4412|4421.1|4412.1|4419.9|4410.9|0
1736120400000|2025-01-05 23:40:00|4421.1|4412.1|4423.6|4414.6|4424.3|4415.3|4421|4412|0
1736120700000|2025-01-05 23:45:00|4423.7|4414.7|4423.9|4414.9|4424.4|4415.4|4423.2|4414.2|0
1736121000000|2025-01-05 23:50:00|4424|4415|4423.8|4414.8|4424.3|4415.3|4423.8|4414.8|0
1736121300000|2025-01-05 23:55:00|4423.6|4414.6|4423.9|4414.9|4424|4415|4423.1|4414.1|0
1736121600000|2025-01-06 00:00:00|4424.2|4415.2|4424.3|4415.3|4424.9|4415.9|4424|4415|0
1736121900000|2025-01-06 00:05:00|4424.4|4415.4|4424.7|4415.7|4425.1|4416.1|4424.3|4415.3|0
1736122200000|2025-01-06 00:10:00|4424.8|4415.8|4422.7|4413.7|4424.8|4415.8|4422.3|4413.3|0
1736122500000|2025-01-06 00:15:00|4422.6|4413.6|4422|4413|4422.9|4413.9|4421.6|4412.6|0
1736122800000|2025-01-06 00:20:00|4421.9|4412.9|4422.1|4413.1|4422.2|4413.2|4421.1|4412.1|0
1736123100000|2025-01-06 00:25:00|4422|4413|4421.9|4412.9|4422.2|4413.2|4421.3|4412.3|0
1736123400000|2025-01-06 00:30:00|4421.8|4412.8|4421|4412|4422.2|4413.2|4420.5|4411.5|0
1736123700000|2025-01-06 00:35:00|4420.9|4411.9|4420.2|4411.2|4421.1|4412.1|4420|4411|0
1736124000000|2025-01-06 00:40:00|4420.1|4411.1|4419.7|4410.7|4420.6|4411.6|4419.5|4410.5|0
1736124300000|2025-01-06 00:45:00|4419.8|4410.8|4420.7|4411.7|4420.9|4411.9|4419.7|4410.7|0
1736124600000|2025-01-06 00:50:00|4420.8|4411.8|4421.3|4412.3|4421.7|4412.7|4420.7|4411.7|0
1736124900000|2025-01-06 00:55:00|4421.2|4412.2|4421.3|4412.3|4421.6|4412.6|4420.5|4411.5|0
1736125200000|2025-01-06 01:00:00|4421.2|4412.2|4421.5|4412.5|4421.6|4412.6|4420.6|4411.6|0
1736125500000|2025-01-06 01:05:00|4421.6|4412.6|4420.4|4411.4|4421.7|4412.7|4420.3|4411.3|0
1736125800000|2025-01-06 01:10:00|4420.3|4411.3|4421|4412|4421.8|4412.8|4420.3|4411.3|0
1736126100000|2025-01-06 01:15:00|4421.3|4412.3|4417.9|4413.9|4429.4|4425.4|4404.9|4400.9|707
1736126400000|2025-01-06 01:20:00|4416.9|4412.9|4419.9|4415.9|4424.4|4420.4|4414.9|4410.9|530
1736126700000|2025-01-06 01:25:00|4420.4|4416.4|4413.9|4409.9|4420.4|4416.4|4410.4|4406.4|417
1736127000000|2025-01-06 01:30:00|4413.4|4409.4|4424.4|4420.4|4428.9|4424.9|4406.9|4402.9|4327
1736127300000|2025-01-06 01:35:00|4423.9|4419.9|4410.9|4406.9|4432.9|4428.9|4405.4|4401.4|2142
1736127600000|2025-01-06 01:40:00|4410.4|4406.4|4391.4|4387.4|4414.4|4410.4|4387.9|4383.9|1255
1736127900000|2025-01-06 01:45:00|4390.9|4386.9|4404.9|4400.9|4414.9|4410.9|4390.9|4386.9|1358
1736128200000|2025-01-06 01:50:00|4405.4|4401.4|4394.9|4390.9|4414.4|4410.4|4393.9|4389.9|1155
1736128500000|2025-01-06 01:55:00|4394.4|4390.4|4386.9|4382.9|4401.9|4397.9|4385.4|4381.4|722
1736128800000|2025-01-06 02:00:00|4385.9|4381.9|4397.9|4393.9|4397.9|4393.9|4383.9|4379.9|1388
1736129100000|2025-01-06 02:05:00|4397.4|4393.4|4414.9|4410.9|4417.4|4413.4|4394.9|4390.9|1694
1736129400000|2025-01-06 02:10:00|4414.4|4410.4|4429.9|4425.9|4434.9|4430.9|4414.4|4410.4|2291
1736129700000|2025-01-06 02:15:00|4430.4|4426.4|4424.9|4420.9|4446.9|4442.9|4422.9|4418.9|4434
1736130000000|2025-01-06 02:20:00|4425.4|4421.4|4425.4|4421.4|4428.9|4424.9|4418.9|4414.9|1164
1736130300000|2025-01-06 02:25:00|4424.9|4420.9|4415.9|4411.9|4429.9|4425.9|4414.9|4410.9|1379
1736130600000|2025-01-06 02:30:00|4416.4|4412.4|4418.2|4414.2|4425.4|4421.4|4413.9|4409.9|521
1736130900000|2025-01-06 02:35:00|4417.7|4413.7|4414.2|4410.2|4420.2|4416.2|4408.2|4404.2|506
1736131200000|2025-01-06 02:40:00|4413.2|4409.2|4407.7|4403.7|4417.7|4413.7|4407.2|4403.2|471
1736131500000|2025-01-06 02:45:00|4407.2|4403.2|4409.2|4405.2|4411.2|4407.2|4404.2|4400.2|484
1736131800000|2025-01-06 02:50:00|4409.7|4405.7|4404.2|4400.2|4409.7|4405.7|4401.2|4397.2|690
1736132100000|2025-01-06 02:55:00|4404.7|4400.7|4404.2|4400.2|4407.7|4403.7|4400.7|4396.7|263
1736132400000|2025-01-06 03:00:00|4404.7|4400.7|4410.2|4406.2|4413.2|4409.2|4402.7|4398.7|447
1736132700000|2025-01-06 03:05:00|4410.7|4406.7|4406.2|4402.2|4415.2|4411.2|4405.2|4401.2|495
1736133000000|2025-01-06 03:10:00|4405.2|4401.2|4413.2|4409.2|4418.2|4414.2|4403.2|4399.2|604
1736133300000|2025-01-06 03:15:00|4412.7|4408.7|4397.2|4393.2|4413.2|4409.2|4397.2|4393.2|744
1736133600000|2025-01-06 03:20:00|4397.7|4393.7|4403.2|4399.2|4407.2|4403.2|4395.7|4391.7|643
1736133900000|2025-01-06 03:25:00|4402.7|4398.7|4399.2|4395.2|4405.7|4401.7|4398.7|4394.7|669
1736134200000|2025-01-06 03:30:00|4398.7|4394.7|4395.7|4391.7|4401.2|4397.2|4395.2|4391.2|598
1736134500000|2025-01-06 03:35:00|4395.2|4391.2|4394.2|4390.2|4398.2|4394.2|4393.2|4389.2|407
1736134800000|2025-01-06 03:40:00|4394.7|4390.7|4393.7|4389.7|4396.2|4392.2|4392.2|4388.2|129
1736135100000|2025-01-06 03:45:00|4394.2|4390.2|4388.2|4384.2|4394.2|4390.2|4387.2|4383.2|211
1736135400000|2025-01-06 03:50:00|4388.7|4384.7|4394.2|4390.2|4395.2|4391.2|4388.2|4384.2|226
1736135700000|2025-01-06 03:55:00|4394.7|4390.7|4392.2|4388.2|4395.2|4391.2|4392.2|4388.2|181
1736136000000|2025-01-06 04:00:00|4395.9|4386.9|4395.9|4386.9|4396.2|4387.2|4395.8|4386.8|0
1736136300000|2025-01-06 04:05:00|4396|4387|4396.2|4387.2|4396.2|4387.2|4396|4387|0
1736136600000|2025-01-06 04:10:00|4396.1|4387.1|4396.1|4387.1|4396.3|4387.3|4396.1|4387.1|0
1736136900000|2025-01-06 04:15:00|4396|4387|4396.3|4387.3|4396.5|4387.5|4395.6|4386.6|0
1736137200000|2025-01-06 04:20:00|4396.2|4387.2|4396.9|4387.9|4397.1|4388.1|4396.2|4387.2|0
1736137500000|2025-01-06 04:25:00|4397.1|4388.1|4397.4|4388.4|4397.5|4388.5|4397|4388|0
1736137800000|2025-01-06 04:30:00|4397.5|4388.5|4397.6|4388.6|4397.8|4388.8|4397.4|4388.4|0
1736138100000|2025-01-06 04:35:00|4397.5|4388.5|4397.9|4388.9|4397.9|4388.9|4397.4|4388.4|0
1736138400000|2025-01-06 04:40:00|4397.8|4388.8|4397.7|4388.7|4397.8|4388.8|4397.4|4388.4|0
1736138700000|2025-01-06 04:45:00|4397.6|4388.6|4397.5|4388.5|4397.8|4388.8|4397.5|4388.5|0
1736139000000|2025-01-06 04:50:00|4397.4|4388.4|4397.3|4388.3|4397.5|4388.5|4397.1|4388.1|0
1736139300000|2025-01-06 04:55:00|4397.4|4388.4|4397.7|4388.7|4397.7|4388.7|4397.3|4388.3|27
1736139600000|2025-01-06 05:00:00|4389.7|4385.7|4390.2|4386.2|4394.2|4390.2|4385.7|4381.7|715
1736139900000|2025-01-06 05:05:00|4389.7|4385.7|4399.7|4395.7|4401.2|4397.2|4389.2|4385.2|584
1736140200000|2025-01-06 05:10:00|4399.2|4395.2|4390.2|4386.2|4399.2|4395.2|4389.2|4385.2|271
1736140500000|2025-01-06 05:15:00|4390.7|4386.7|4388.2|4384.2|4393.7|4389.7|4387.2|4383.2|232
1736140800000|2025-01-06 05:20:00|4388.7|4384.7|4385.2|4381.2|4388.7|4384.7|4384.2|4380.2|298
1736141100000|2025-01-06 05:25:00|4386.2|4382.2|4386.7|4382.7|4388.2|4384.2|4383.7|4379.7|348
1736141400000|2025-01-06 05:30:00|4386.2|4382.2|4387.7|4383.7|4388.7|4384.7|4384.2|4380.2|201
1736141700000|2025-01-06 05:35:00|4387.2|4383.2|4382.2|4378.2|4387.2|4383.2|4381.2|4377.2|285
1736142000000|2025-01-06 05:40:00|4381.7|4377.7|4377.2|4373.2|4386.2|4382.2|4377.2|4373.2|445
1736142300000|2025-01-06 05:45:00|4376.7|4372.7|4378.7|4374.7|4380.2|4376.2|4372.2|4368.2|657
1736142600000|2025-01-06 05:50:00|4378.2|4374.2|4377.2|4373.2|4380.7|4376.7|4371.2|4367.2|591
1736142900000|2025-01-06 05:55:00|4376.7|4372.7|4376.2|4372.2|4378.2|4374.2|4373.7|4369.7|259
1736143200000|2025-01-06 06:00:00|4376.7|4372.7|4385.2|4381.2|4386.2|4382.2|4376.2|4372.2|582
1736143500000|2025-01-06 06:05:00|4385.7|4381.7|4382.7|4378.7|4393.7|4389.7|4382.2|4378.2|661
1736143800000|2025-01-06 06:10:00|4382.2|4378.2|4375.2|4371.2|4382.2|4378.2|4375.2|4371.2|553
1736144100000|2025-01-06 06:15:00|4375.7|4371.7|4380.2|4376.2|4381.2|4377.2|4375.2|4371.2|275
1736144400000|2025-01-06 06:20:00|4379.7|4375.7|4380.2|4376.2|4381.2|4377.2|4374.2|4370.2|461
1736144700000|2025-01-06 06:25:00|4380.7|4376.7|4378.2|4374.2|4382.2|4378.2|4377.2|4373.2|314
1736145000000|2025-01-06 06:30:00|4378.7|4374.7|4373.2|4369.2|4381.2|4377.2|4372.2|4368.2|486
1736145300000|2025-01-06 06:35:00|4373.7|4369.7|4377.2|4373.2|4381.2|4377.2|4373.2|4369.2|684
1736145600000|2025-01-06 06:40:00|4378.2|4374.2|4380.2|4376.2|4382.2|4378.2|4377.2|4373.2|341
1736145900000|2025-01-06 06:45:00|4379.7|4375.7|4377.2|4373.2|4381.2|4377.2|4375.2|4371.2|363
1736146200000|2025-01-06 06:50:00|4376.7|4372.7|4373.2|4369.2|4378.2|4374.2|4372.2|4368.2|395
1736146500000|2025-01-06 06:55:00|4373.7|4369.7|4376.7|4372.7|4377.2|4373.2|4372.2|4368.2|388
1736146800000|2025-01-06 07:00:00|4377.2|4373.2|4382.2|4378.2|4383.2|4379.2|4377.2|4373.2|358
1736147100000|2025-01-06 07:05:00|4382.7|4378.7|4387.7|4383.7|4388.2|4384.2|4382.2|4378.2|320
1736147400000|2025-01-06 07:10:00|4388.2|4384.2|4390.2|4386.2|4391.7|4387.7|4388.2|4384.2|309
1736147700000|2025-01-06 07:15:00|4389.7|4385.7|4385.2|4381.2|4393.2|4389.2|4385.2|4381.2|356
1736148000000|2025-01-06 07:20:00|4384.2|4380.2|4384.2|4380.2|4385.2|4381.2|4383.7|4379.7|336
1736148300000|2025-01-06 07:25:00|4383.7|4379.7|4382.2|4378.2|4384.2|4380.2|4380.2|4376.2|324
1736148600000|2025-01-06 07:30:00|4381.2|4377.2|4384.2|4380.2|4384.2|4380.2|4380.2|4376.2|441
1736148900000|2025-01-06 07:35:00|4383.2|4379.2|4383.2|4379.2|4384.2|4380.2|4381.7|4377.7|290
1736149200000|2025-01-06 07:40:00|4382.2|4378.2|4384.2|4380.2|4385.2|4381.2|4380.2|4376.2|310
1736149500000|2025-01-06 07:45:00|4383.2|4379.2|4385.2|4381.2|4386.2|4382.2|4383.2|4379.2|241
1736149800000|2025-01-06 07:50:00|4386.2|4382.2|4383.2|4379.2|4387.2|4383.2|4382.7|4378.7|303
1736150100000|2025-01-06 07:55:00|4382.2|4378.2|4387.2|4383.2|4389.2|4385.2|4382.2|4378.2|674
1736150400000|2025-01-06 08:00:00|4386.2|4382.2|4390.2|4386.2|4390.2|4386.2|4384.2|4380.2|706
1736150700000|2025-01-06 08:05:00|4390.7|4386.7|4388.7|4384.7|4394.2|4390.2|4388.7|4384.7|982
1736151000000|2025-01-06 08:10:00|4389.2|4385.2|4393.2|4389.2|4398.2|4394.2|4388.7|4384.7|554
1736151300000|2025-01-06 08:15:00|4393.7|4389.7|4386.2|4382.2|4393.7|4389.7|4386.2|4382.2|129
1736151600000|2025-01-06 08:20:00|4386.7|4382.7|4385.7|4381.7|4390.2|4386.2|4385.2|4381.2|124
1736151900000|2025-01-06 08:25:00|4386.2|4382.2|4387.7|4383.7|4387.7|4383.7|4383.7|4379.7|155
1736152200000|2025-01-06 08:30:00|4388.4|4379.4|4389.3|4380.3|4389.4|4380.4|4388.1|4379.1|0
1736152500000|2025-01-06 08:35:00|4389.4|4380.4|4389.4|4380.4|4389.8|4380.8|4388.9|4379.9|0
1736152800000|2025-01-06 08:40:00|4389.5|4380.5|4390.2|4381.2|4390.3|4381.3|4389.3|4380.3|0
1736153100000|2025-01-06 08:45:00|4390.3|4381.3|4391.9|4382.9|4392.3|4383.3|4390|4381|0
1736153400000|2025-01-06 08:50:00|4392.1|4383.1|4392.8|4383.8|4393.2|4384.2|4392.1|4383.1|0
1736153700000|2025-01-06 08:55:00|4392.7|4383.7|4392.9|4383.9|4393.2|4384.2|4392.7|4383.7|0
1736154000000|2025-01-06 09:00:00|4393|4384|4394.8|4385.8|4395.8|4386.8|4392.9|4383.9|0
1736154300000|2025-01-06 09:05:00|4394.7|4385.7|4394.9|4385.9|4395|4386|4393.9|4384.9|0
1736154600000|2025-01-06 09:10:00|4395|4386|4395.3|4386.3|4395.8|4386.8|4394.8|4385.8|0
1736154900000|2025-01-06 09:15:00|4396.7|4390.7|4399.7|4393.7|4402.7|4396.7|4394.7|4388.7|163
1736155200000|2025-01-06 09:20:00|4400.2|4394.2|4399.2|4393.2|4400.7|4394.7|4398.2|4392.2|14
1736155500000|2025-01-06 09:25:00|4398.7|4392.7|4398.2|4392.2|4399.2|4393.2|4397.2|4391.2|35
1736155800000|2025-01-06 09:30:00|4397.7|4391.7|4397.2|4391.2|4399.2|4393.2|4396.7|4390.7|20
1736156100000|2025-01-06 09:35:00|4396.2|4390.2|4399.2|4393.2|4399.2|4393.2|4395.7|4389.7|22
1736156400000|2025-01-06 09:40:00|4398.7|4392.7|4397.2|4391.2|4399.2|4393.2|4396.2|4390.2|51
1736156700000|2025-01-06 09:45:00|4397.7|4391.7|4399.2|4393.2|4399.2|4393.2|4397.2|4391.2|7
1736157000000|2025-01-06 09:50:00|4399.7|4393.7|4400.2|4394.2|4401.2|4395.2|4399.2|4393.2|25
1736157300000|2025-01-06 09:55:00|4399.7|4393.7|4400.2|4394.2|4401.2|4395.2|4399.7|4393.7|15
1736157600000|2025-01-06 10:00:00|4400.7|4394.7|4397.7|4391.7|4401.2|4395.2|4396.7|4390.7|13
1736157900000|2025-01-06 10:05:00|4398.2|4392.2|4397.2|4391.2|4398.2|4392.2|4396.7|4390.7|17
1736158200000|2025-01-06 10:10:00|4396.7|4390.7|4395.2|4389.2|4397.2|4391.2|4394.2|4388.2|94
1736158500000|2025-01-06 10:15:00|4395.7|4388.7|4397.7|4390.7|4398.7|4391.7|4395.7|4388.7|19
1736158800000|2025-01-06 10:20:00|4396.7|4389.7|4397.7|4390.7|4398.7|4390.7|4396.7|4389.7|3
1736159100000|2025-01-06 10:25:00|4396.7|4389.7|4396.7|4388.7|4397.7|4390.7|4395.7|4388.7|15
1736159400000|2025-01-06 10:30:00|4395.7|4387.7|4394.7|4387.7|4396.7|4388.7|4394.7|4386.7|4
1736159700000|2025-01-06 10:35:00|4395.7|4388.7|4395.7|4387.7|4395.7|4388.7|4394.7|4386.7|5
1736160000000|2025-01-06 10:40:00|4394.7|4388.7|4393.7|4386.7|4395.7|4388.7|4393.7|4386.7|6
1736160300000|2025-01-06 10:45:00|4394.7|4385.7|4392.7|4385.7|4394.7|4386.7|4392.7|4385.7|16
1736160600000|2025-01-06 10:50:00|4393.7|4386.7|4391.7|4384.7|4393.7|4386.7|4390.7|4383.7|17
1736160900000|2025-01-06 10:55:00|4390.7|4383.7|4390.7|4383.7|4391.7|4384.7|4389.7|4382.7|34
1736161200000|2025-01-06 11:00:00|4389.7|4382.7|4389.7|4382.7|4391.7|4383.7|4386.7|4379.7|72
1736161500000|2025-01-06 11:05:00|4390.7|4383.7|4396.7|4389.7|4397.7|4389.7|4390.7|4382.7|7
1736161800000|2025-01-06 11:10:00|4397.7|4390.7|4406.7|4399.7|4408.7|4401.7|4396.7|4389.7|141
1736162100000|2025-01-06 11:15:00|4407.7|4400.7|4422.7|4415.7|4423.7|4415.7|4407.7|4400.7|244
1736162400000|2025-01-06 11:20:00|4423.7|4416.7|4446.7|4438.7|4446.7|4438.7|4420.7|4413.7|464
1736162700000|2025-01-06 11:25:00|4445.7|4439.7|4465.7|4458.7|4472.7|4464.7|4442.7|4434.7|540
1736163000000|2025-01-06 11:30:00|4464.7|4457.7|4478.7|4470.7|4495.7|4486.7|4464.7|4457.7|978
1736163300000|2025-01-06 11:35:00|4477.7|4469.7|4495.7|4487.7|4498.7|4489.7|4472.7|4465.7|292
1736163600000|2025-01-06 11:40:00|4494.7|4486.7|4491.7|4483.7|4509.7|4501.7|4490.7|4482.7|509
1736163900000|2025-01-06 11:45:00|4490.7|4482.7|4492.7|4484.7|4500.7|4493.7|4485.7|4477.7|429
1736164200000|2025-01-06 11:50:00|4491.7|4485.7|4494.7|4486.7|4494.7|4486.7|4488.7|4481.7|425
1736164500000|2025-01-06 11:55:00|4495.7|4487.7|4488.7|4480.7|4495.7|4487.7|4485.7|4477.7|448
1736164800000|2025-01-06 12:00:00|4487.7|4481.7|4489.7|4481.7|4491.7|4483.7|4483.7|4475.7|343
1736165100000|2025-01-06 12:05:00|4488.7|4482.7|4494.7|4487.7|4497.7|4490.7|4488.7|4482.7|72
1736165400000|2025-01-06 12:10:00|4495.7|4488.7|4495.7|4487.7|4497.7|4490.7|4492.7|4485.7|135
1736165700000|2025-01-06 12:15:00|4496.7|4488.7|4495.7|4487.7|4501.7|4494.7|4495.7|4487.7|57
1736166000000|2025-01-06 12:20:00|4494.7|4486.7|4509.7|4501.7|4509.7|4502.7|4493.7|4485.7|229
1736166300000|2025-01-06 12:25:00|4508.7|4500.7|4499.7|4491.7|4509.7|4501.7|4498.7|4491.7|113
1736166600000|2025-01-06 12:30:00|4498.7|4490.7|4498.7|4491.7|4499.7|4492.7|4495.7|4488.7|200
1736166900000|2025-01-06 12:35:00|4499.7|4492.7|4513.7|4506.7|4514.7|4507.7|4499.7|4492.7|397
1736167200000|2025-01-06 12:40:00|4512.7|4505.7|4510.7|4503.7|4513.7|4505.7|4505.7|4498.7|229
1736167500000|2025-01-06 12:45:00|4511.7|4502.7|4517.7|4509.7|4520.7|4512.7|4508.7|4500.7|249
1736167800000|2025-01-06 12:50:00|4516.7|4508.7|4507.7|4499.7|4516.7|4508.7|4504.7|4497.7|156
1736168100000|2025-01-06 12:55:00|4508.7|4500.7|4513.7|4505.7|4517.7|4509.7|4508.7|4500.7|68
1736168400000|2025-01-06 13:00:00|4512.7|4506.7|4522.7|4515.7|4522.7|4515.7|4512.7|4506.7|222
1736168700000|2025-01-06 13:05:00|4523.7|4516.7|4526.7|4519.7|4529.7|4521.7|4521.7|4514.7|234
1736169000000|2025-01-06 13:10:00|4527.7|4518.7|4516.7|4508.7|4527.7|4519.7|4514.7|4506.7|181
1736169300000|2025-01-06 13:15:00|4515.7|4509.7|4520.7|4513.7|4521.7|4514.7|4515.7|4507.7|122
1736169600000|2025-01-06 13:20:00|4521.7|4514.7|4523.7|4516.7|4526.7|4519.7|4519.7|4512.7|281
1736169900000|2025-01-06 13:25:00|4524.7|4517.7|4528.7|4520.7|4530.7|4523.7|4522.7|4515.7|159
1736170200000|2025-01-06 13:30:00|4527.7|4521.7|4523.7|4515.7|4529.7|4521.7|4522.7|4514.7|73
1736170500000|2025-01-06 13:35:00|4522.7|4514.7|4525.7|4518.7|4526.7|4518.7|4519.7|4511.7|83
1736170800000|2025-01-06 13:40:00|4526.7|4519.7|4519.7|4511.7|4526.7|4519.7|4519.7|4511.7|56
1736171100000|2025-01-06 13:45:00|4520.7|4512.7|4519.7|4512.7|4522.7|4514.7|4518.7|4511.7|101
1736171400000|2025-01-06 13:50:00|4518.7|4511.7|4519.7|4512.7|4520.7|4512.7|4516.7|4508.7|28
1736171700000|2025-01-06 13:55:00|4518.7|4511.7|4523.7|4517.7|4528.7|4520.7|4516.7|4509.7|352
1736172000000|2025-01-06 14:00:00|4524.2|4518.2|4528.7|4522.7|4533.7|4527.7|4523.7|4517.7|238
1736172300000|2025-01-06 14:05:00|4529.2|4523.2|4524.2|4518.2|4532.7|4526.7|4521.2|4515.2|186
1736172600000|2025-01-06 14:10:00|4524.7|4518.7|4521.2|4515.2|4526.7|4520.7|4521.2|4515.2|151
1736172900000|2025-01-06 14:15:00|4520.2|4514.2|4434.7|4428.7|4521.2|4515.2|4434.2|4428.2|1559
1736173200000|2025-01-06 14:20:00|4434.2|4428.2|4436.7|4430.7|4447.2|4441.2|4434.2|4428.2|621
1736173500000|2025-01-06 14:25:00|4437.2|4431.2|4451.2|4445.2|4454.2|4448.2|4437.2|4431.2|351
1736173800000|2025-01-06 14:30:00|4450.7|4444.7|4451.2|4445.2|4464.2|4458.2|4448.2|4442.2|746
1736174100000|2025-01-06 14:35:00|4451.7|4445.7|4451.2|4445.2|4455.7|4449.7|4448.2|4442.2|237
1736174400000|2025-01-06 14:40:00|4451.7|4445.7|4444.7|4438.7|4451.7|4445.7|4441.2|4435.2|198
1736174700000|2025-01-06 14:45:00|4445.2|4439.2|4453.2|4447.2|4455.7|4449.7|4445.2|4439.2|240
1736175000000|2025-01-06 14:50:00|4453.7|4447.7|4460.7|4454.7|4462.2|4456.2|4449.7|4443.7|132
1736175300000|2025-01-06 14:55:00|4460.2|4454.2|4460.7|4454.7|4463.2|4457.2|4458.2|4452.2|67
1736175600000|2025-01-06 15:00:00|4460.2|4454.2|4460.2|4454.2|4461.7|4455.7|4455.7|4449.7|262
1736175900000|2025-01-06 15:05:00|4460.7|4454.7|4464.7|4458.7|4466.2|4460.2|4459.2|4453.2|129
1736176200000|2025-01-06 15:10:00|4464.2|4458.2|4469.7|4463.7|4471.2|4465.2|4462.2|4456.2|216
1736176500000|2025-01-06 15:15:00|4470.2|4464.2|4467.2|4461.2|4470.2|4464.2|4462.2|4456.2|83
1736176800000|2025-01-06 15:20:00|4466.2|4460.2|4464.7|4458.7|4467.2|4461.2|4461.2|4455.2|54
1736177100000|2025-01-06 15:25:00|4465.2|4459.2|4463.2|4457.2|4465.7|4459.7|4460.2|4454.2|47
1736177400000|2025-01-06 15:30:00|4463.7|4457.7|4436.7|4430.7|4464.2|4458.2|4435.2|4429.2|606
1736177700000|2025-01-06 15:35:00|4436.2|4430.2|4411.7|4405.7|4437.7|4431.7|4404.7|4398.7|1251
1736178000000|2025-01-06 15:40:00|4411.2|4405.2|4407.7|4401.7|4419.7|4413.7|4405.2|4399.2|422
1736178300000|2025-01-06 15:45:00|4407.2|4401.2|4394.2|4388.2|4407.7|4401.7|4393.2|4387.2|387
1736178600000|2025-01-06 15:50:00|4395.2|4389.2|4399.7|4393.7|4401.2|4395.2|4390.2|4384.2|377
1736178900000|2025-01-06 15:55:00|4399.2|4393.2|4408.2|4402.2|4409.7|4403.7|4399.2|4393.2|154
1736179200000|2025-01-06 16:00:00|4409.2|4403.2|4415.2|4409.2|4418.2|4412.2|4408.2|4402.2|125
1736179500000|2025-01-06 16:05:00|4414.7|4408.7|4411.7|4405.7|4415.2|4409.2|4408.7|4402.7|230
1736179800000|2025-01-06 16:10:00|4412.2|4406.2|4402.2|4396.2|4414.2|4408.2|4402.2|4396.2|131
1736180100000|2025-01-06 16:15:00|4401.7|4395.7|4393.7|4387.7|4402.2|4396.2|4390.7|4384.7|160
1736180400000|2025-01-06 16:20:00|4394.2|4388.2|4392.2|4386.2|4395.2|4389.2|4387.2|4381.2|200
1736180700000|2025-01-06 16:25:00|4392.7|4386.7|4397.2|4391.2|4400.2|4394.2|4391.2|4385.2|176
1736181000000|2025-01-06 16:30:00|4396.7|4390.7|4398.2|4392.2|4401.2|4395.2|4395.7|4389.7|213
1736181300000|2025-01-06 16:35:00|4396.7|4390.7|4397.7|4391.7|4399.2|4393.2|4395.2|4389.2|57
1736181600000|2025-01-06 16:40:00|4397.2|4391.2|4394.2|4388.2|4398.2|4392.2|4392.7|4386.7|14
1736181900000|2025-01-06 16:45:00|4393.7|4387.7|4394.2|4388.2|4395.7|4389.7|4392.2|4386.2|55
1736182200000|2025-01-06 16:50:00|4394.7|4388.7|4394.7|4388.7|4396.2|4390.2|4390.2|4384.2|44
1736182500000|2025-01-06 16:55:00|4395.2|4389.2|4399.2|4393.2|4400.7|4394.7|4394.7|4388.7|62
1736182800000|2025-01-06 17:00:00|4398.7|4392.7|4395.2|4389.2|4398.7|4392.7|4390.2|4384.2|86
1736183100000|2025-01-06 17:05:00|4394.7|4388.7|4393.2|4387.2|4395.7|4389.7|4392.7|4386.7|21
1736183400000|2025-01-06 17:10:00|4392.2|4386.2|4384.2|4378.2|4393.2|4387.2|4384.2|4378.2|152
1736183700000|2025-01-06 17:15:00|4384.7|4378.7|4384.7|4378.7|4385.2|4379.2|4381.7|4375.7|139
1736184000000|2025-01-06 17:20:00|4384.2|4378.2|4382.2|4376.2|4385.2|4379.2|4381.2|4375.2|134
1736184300000|2025-01-06 17:25:00|4382.7|4376.7|4377.2|4371.2|4383.2|4377.2|4375.7|4369.7|143
1736184600000|2025-01-06 17:30:00|4376.2|4370.2|4375.7|4369.7|4378.2|4372.2|4374.2|4368.2|51
1736184900000|2025-01-06 17:35:00|4376.2|4370.2|4368.7|4362.7|4376.2|4370.2|4368.2|4362.2|156
1736185200000|2025-01-06 17:40:00|4368.2|4362.2|4358.2|4352.2|4370.2|4364.2|4358.2|4352.2|162
1736185500000|2025-01-06 17:45:00|4357.7|4351.7|4360.2|4354.2|4365.2|4359.2|4357.2|4351.2|157
1736185800000|2025-01-06 17:50:00|4360.7|4354.7|4359.7|4353.7|4361.2|4355.2|4357.2|4351.2|109
1736186100000|2025-01-06 17:55:00|4360.2|4354.2|4359.2|4353.2|4362.7|4356.7|4358.2|4352.2|92
1736186400000|2025-01-06 18:00:00|4359.7|4353.7|4355.2|4349.2|4361.7|4355.7|4350.2|4344.2|101
1736186700000|2025-01-06 18:05:00|4354.7|4348.7|4351.2|4345.2|4361.2|4355.2|4350.2|4344.2|151
1736187000000|2025-01-06 18:10:00|4351.7|4345.7|4350.7|4344.7|4353.2|4347.2|4348.2|4342.2|144
1736187300000|2025-01-06 18:15:00|4351.2|4345.2|4349.2|4343.2|4353.2|4347.2|4348.7|4342.7|67
1736187600000|2025-01-06 18:20:00|4349.7|4343.7|4354.7|4348.7|4355.2|4349.2|4348.2|4342.2|105
1736187900000|2025-01-06 18:25:00|4354.2|4348.2|4363.2|4357.2|4364.2|4358.2|4354.2|4348.2|36
1736188200000|2025-01-06 18:30:00|4362.7|4356.7|4362.7|4356.7|4364.2|4358.2|4358.7|4352.7|28
1736188500000|2025-01-06 18:35:00|4363.2|4357.2|4366.7|4360.7|4367.2|4361.2|4363.2|4357.2|20
1736188800000|2025-01-06 18:40:00|4367.2|4361.2|4366.2|4360.2|4368.2|4362.2|4364.2|4358.2|61
1736189100000|2025-01-06 18:45:00|4366.7|4360.7|4363.2|4357.2|4366.7|4360.7|4363.2|4357.2|76
1736189400000|2025-01-06 18:50:00|4363.7|4357.7|4364.2|4358.2|4366.2|4360.2|4363.2|4357.2|49
1736189700000|2025-01-06 18:55:00|4363.7|4357.7|4367.1|4358.1|4367.1|4360.7|4362.2|4356.2|96
1736190000000|2025-01-06 19:00:00|4367.2|4358.2|4366.6|4357.6|4367.3|4358.3|4365.4|4356.4|0
1736190300000|2025-01-06 19:05:00|4366.7|4357.7|4373.3|4364.3|4373.5|4364.5|4366.7|4357.7|0
1736190600000|2025-01-06 19:10:00|4373.2|4364.2|4377.2|4368.2|4377.7|4368.7|4372.8|4363.8|0
1736190900000|2025-01-06 19:15:00|4377.1|4368.1|4376|4367|4377.2|4368.2|4376|4367|0
1736191200000|2025-01-06 19:20:00|4376.1|4367.1|4374.8|4365.8|4376.6|4367.6|4374.6|4365.6|0
1736191500000|2025-01-06 19:25:00|4374.9|4365.9|4373.3|4364.3|4375.5|4366.5|4373.3|4364.3|0
1736191800000|2025-01-06 19:30:00|4373.2|4364.2|4371.9|4362.9|4373.2|4364.2|4371.1|4362.1|0
1736192100000|2025-01-06 19:35:00|4372|4363|4373|4364|4373.2|4364.2|4370.9|4361.9|0
1736192400000|2025-01-06 19:40:00|4372.4|4363.4|4372.6|4363.6|4373.8|4364.8|4372|4363|0
1736192700000|2025-01-06 19:45:00|4372.7|4363.7|4372.8|4363.8|4373|4364|4372.2|4363.2|0
1736193000000|2025-01-06 19:50:00|4372.9|4363.9|4371.1|4362.1|4372.9|4363.9|4370.8|4361.8|0
1736193300000|2025-01-06 19:55:00|4371.2|4362.2|4369.4|4360.4|4372.8|4363.8|4369.3|4360.3|0
1736193600000|2025-01-06 20:00:00|4369.3|4360.3|4371.1|4362.1|4372.1|4363.1|4367.7|4358.7|0
1736193900000|2025-01-06 20:05:00|4371.2|4362.2|4371.5|4362.5|4372.9|4363.9|4370.9|4361.9|0
1736194200000|2025-01-06 20:10:00|4371.6|4362.6|4371.4|4362.4|4372.3|4363.3|4370.8|4361.8|0
1736194500000|2025-01-06 20:15:00|4371.3|4362.3|4371.4|4362.4|4371.5|4362.5|4370|4361|0
1736194800000|2025-01-06 20:20:00|4371.3|4362.3|4372.3|4363.3|4372.3|4363.3|4370.5|4361.5|0
1736195100000|2025-01-06 20:25:00|4372.2|4363.2|4371|4362|4372.2|4363.2|4370.2|4361.2|0
1736195400000|2025-01-06 20:30:00|4370.9|4361.9|4369.8|4360.8|4371.3|4362.3|4369|4360|0
1736195700000|2025-01-06 20:35:00|4369.7|4360.7|4369.4|4360.4|4370.3|4361.3|4369.4|4360.4|0
1736196000000|2025-01-06 20:40:00|4369.3|4360.3|4371|4362|4371.1|4362.1|4368.6|4359.6|0
1736196300000|2025-01-06 20:45:00|4371.1|4362.1|4367.4|4358.4|4371.1|4362.1|4367.3|4358.3|0
1736196600000|2025-01-06 20:50:00|4367.2|4358.2|4368.1|4359.1|4373.5|4364.5|4366.9|4357.9|0
1736196900000|2025-01-06 20:55:00|4368|4359|4369.9|4360.9|4370.2|4361.2|4364.6|4355.6|0
1736197200000|2025-01-06 21:00:00|4369.8|4360.8|4370.7|4361.7|4372|4363|4369.8|4360.8|0
1736197500000|2025-01-06 21:05:00|4370.9|4361.9|4372.4|4363.4|4372.9|4363.9|4370.9|4361.9|0
1736197800000|2025-01-06 21:10:00|4372|4363|4372.2|4363.2|4372.4|4363.4|4371.2|4362.2|0
1736198100000|2025-01-06 21:15:00|4372.3|4363.3|4372|4363|4372.5|4363.5|4371.6|4362.6|0
1736198400000|2025-01-06 21:20:00|4372.1|4363.1|4371.8|4362.8|4372.1|4363.1|4371.6|4362.6|0
1736198700000|2025-01-06 21:25:00|4371.7|4362.7|4371.6|4362.6|4371.8|4362.8|4371.5|4362.5|0
1736199000000|2025-01-06 21:30:00|4371.7|4362.7|4372|4363|4372.2|4363.2|4371.6|4362.6|0
1736199300000|2025-01-06 21:35:00|4371.9|4362.9|4371.7|4362.7|4372.1|4363.1|4371.6|4362.6|0
1736199600000|2025-01-06 21:40:00|4371.6|4362.6|4371.8|4362.8|4371.8|4362.8|4371.6|4362.6|0
1736199900000|2025-01-06 21:45:00|4371.7|4362.7|4372.8|4363.8|4372.9|4363.9|4371.5|4362.5|0
1736200200000|2025-01-06 21:50:00|4372.9|4363.9|4372.9|4363.9|4373|4364|4372.8|4363.8|0
1736200500000|2025-01-06 21:55:00|4373|4364|4372.9|4363.9|4373.1|4364.1|4372.3|4363.3|0
1736200800000|2025-01-06 22:00:00|4372.8|4363.8|4372.6|4363.6|4372.8|4363.8|4372.6|4363.6|0
1736201100000|2025-01-06 22:05:00|4372.7|4363.7|4372.7|4363.7|4372.7|4363.7|4372.6|4363.6|0
1736201400000|2025-01-06 22:10:00|4372.8|4363.8|4372.7|4363.7|4372.8|4363.8|4372.7|4363.7|0
1736201700000|2025-01-06 22:15:00|4372.8|4363.8|4372.9|4363.9|4372.9|4363.9|4372.8|4363.8|0
1736202000000|2025-01-06 22:20:00|4372.8|4363.8|4372.7|4363.7|4372.8|4363.8|4372.6|4363.6|0
1736202600000|2025-01-06 22:30:00|4372.8|4363.8|4372.8|4363.8|4372.8|4363.8|4372.6|4363.6|0
1736202900000|2025-01-06 22:35:00|4372.7|4363.7|4372.8|4363.8|4372.8|4363.8|4372.7|4363.7|0
1736203200000|2025-01-06 22:40:00|4372.7|4363.7|4373.7|4364.7|4373.7|4364.7|4372.7|4363.7|0
1736203500000|2025-01-06 22:45:00|4373.6|4364.6|4373.6|4364.6|4373.6|4364.6|4373.6|4364.6|0
1736203800000|2025-01-06 22:50:00|4373.8|4364.8|4373.7|4364.7|4373.8|4364.8|4373.6|4364.6|0
1736204100000|2025-01-06 22:55:00|4373.6|4364.6|4373.8|4364.8|4373.9|4364.9|4373.5|4364.5|0
1736204400000|2025-01-06 23:00:00|4373.9|4364.9|4375.6|4366.6|4375.8|4366.8|4373.5|4364.5|0
1736204700000|2025-01-06 23:05:00|4375.5|4366.5|4374.5|4365.5|4375.6|4366.6|4374.2|4365.2|0
1736205000000|2025-01-06 23:10:00|4374.6|4365.6|4374.8|4365.8|4375|4366|4374.5|4365.5|0
1736205300000|2025-01-06 23:15:00|4374.7|4365.7|4374|4365|4374.8|4365.8|4374|4365|0
1736205600000|2025-01-06 23:20:00|4373.9|4364.9|4373.6|4364.6|4373.9|4364.9|4373.1|4364.1|0
1736205900000|2025-01-06 23:25:00|4373.5|4364.5|4373.4|4364.4|4374.1|4365.1|4373.2|4364.2|0
1736206200000|2025-01-06 23:30:00|4373.2|4364.2|4373.5|4364.5|4373.8|4364.8|4373.1|4364.1|0
1736206500000|2025-01-06 23:35:00|4373.6|4364.6|4373.8|4364.8|4373.9|4364.9|4372.8|4363.8|0
1736206800000|2025-01-06 23:40:00|4373.9|4364.9|4374.2|4365.2|4374.4|4365.4|4373.7|4364.7|0
1736207100000|2025-01-06 23:45:00|4374.1|4365.1|4374.1|4365.1|4374.6|4365.6|4373.6|4364.6|0
1736207400000|2025-01-06 23:50:00|4374.2|4365.2|4373.9|4364.9|4374.5|4365.5|4373.7|4364.7|0
1736207700000|2025-01-06 23:55:00|4373.7|4364.7|4373.3|4364.3|4374.1|4365.1|4373|4364|0
1736208000000|2025-01-07 00:00:00|4373.2|4364.2|4372.6|4363.6|4373.5|4364.5|4372.6|4363.6|0
1736208300000|2025-01-07 00:05:00|4372.5|4363.5|4372.7|4363.7|4372.9|4363.9|4372.1|4363.1|0
1736208600000|2025-01-07 00:10:00|4372.6|4363.6|4373|4364|4373.3|4364.3|4372.6|4363.6|0
1736208900000|2025-01-07 00:15:00|4373.1|4364.1|4372.9|4363.9|4373.8|4364.8|4372.8|4363.8|0
1736209200000|2025-01-07 00:20:00|4373|4364|4373.5|4364.5|4373.5|4364.5|4372.7|4363.7|0
1736209500000|2025-01-07 00:25:00|4373.3|4364.3|4372.9|4363.9|4373.5|4364.5|4372.8|4363.8|0
1736209800000|2025-01-07 00:30:00|4372.8|4363.8|4373.7|4364.7|4373.9|4364.9|4372.8|4363.8|0
1736210100000|2025-01-07 00:35:00|4373.9|4364.9|4373.7|4364.7|4374.2|4365.2|4373.7|4364.7|0
1736210400000|2025-01-07 00:40:00|4373.8|4364.8|4374.1|4365.1|4374.2|4365.2|4373.7|4364.7|0
1736210700000|2025-01-07 00:45:00|4374.2|4365.2|4373.8|4364.8|4374.3|4365.3|4373.8|4364.8|0
1736211000000|2025-01-07 00:50:00|4373.9|4364.9|4373.2|4364.2|4374|4365|4373.2|4364.2|0
1736211300000|2025-01-07 00:55:00|4373.1|4364.1|4372.5|4363.5|4373.1|4364.1|4371.7|4362.7|0
1736211600000|2025-01-07 01:00:00|4372.4|4363.4|4371.6|4362.6|4372.9|4363.9|4371|4362|0
1736211900000|2025-01-07 01:05:00|4371.5|4362.5|4371.6|4362.6|4372|4363|4371.3|4362.3|0
1736212200000|2025-01-07 01:10:00|4371.7|4362.7|4371.9|4362.9|4372.2|4363.2|4371.6|4362.6|0
1736212500000|2025-01-07 01:15:00|4354.5|4350.5|4345.5|4341.5|4362|4358|4341.5|4337.5|1132
1736212800000|2025-01-07 01:20:00|4346|4342|4353.5|4349.5|4354|4350|4337.5|4333.5|705
1736213100000|2025-01-07 01:25:00|4353|4349|4346|4342|4358|4354|4343.5|4339.5|506
1736213400000|2025-01-07 01:30:00|4342.5|4338.5|4371.5|4367.5|4377.5|4373.5|4340.5|4336.5|3762
1736213700000|2025-01-07 01:35:00|4372|4368|4375|4371|4377|4373|4362|4358|2786
1736214000000|2025-01-07 01:40:00|4374|4370|4367|4363|4375|4371|4359.5|4355.5|1268
1736214300000|2025-01-07 01:45:00|4368|4364|4373|4369|4379|4375|4363|4359|1240
1736214600000|2025-01-07 01:50:00|4374|4370|4386|4382|4386|4382|4373|4369|1590
1736214900000|2025-01-07 01:55:00|4386.5|4382.5|4374|4370|4388|4384|4369|4365|839
1736215200000|2025-01-07 02:00:00|4373|4369|4386|4382|4396|4392|4373|4369|1491
1736215500000|2025-01-07 02:05:00|4387|4383|4390|4386|4391|4387|4381|4377|1003
1736215800000|2025-01-07 02:10:00|4389|4385|4383|4379|4393|4389|4381|4377|1048
1736216100000|2025-01-07 02:15:00|4382.5|4378.5|4374|4370|4383.5|4379.5|4371|4367|958
1736216400000|2025-01-07 02:20:00|4374.5|4370.5|4372.5|4368.5|4377.5|4373.5|4369|4365|919
1736216700000|2025-01-07 02:25:00|4373|4369|4366|4362|4373|4369|4364|4360|927
1736217000000|2025-01-07 02:30:00|4365.5|4361.5|4350|4346|4366|4362|4350|4346|1316
1736217300000|2025-01-07 02:35:00|4349|4345|4326.5|4322.5|4352|4348|4324|4320|5799
1736217600000|2025-01-07 02:40:00|4326|4322|4314|4310|4326|4322|4306.5|4302.5|2874
1736217900000|2025-01-07 02:45:00|4315|4311|4305|4301|4318|4314|4302|4298|1978
1736218200000|2025-01-07 02:50:00|4306|4302|4294|4290|4307|4303|4288.5|4284.5|1616
1736218500000|2025-01-07 02:55:00|4294.5|4290.5|4301|4297|4303.5|4299.5|4290|4286|1196
1736218800000|2025-01-07 03:00:00|4300|4296|4301|4297|4307|4303|4294|4290|1111
1736219100000|2025-01-07 03:05:00|4300|4296|4295|4291|4301|4297|4290|4286|1053
1736219400000|2025-01-07 03:10:00|4295.5|4291.5|4297|4293|4305.5|4301.5|4293|4289|812
1736219700000|2025-01-07 03:15:00|4297.5|4293.5|4292|4288|4300|4296|4288|4284|1277
1736220000000|2025-01-07 03:20:00|4292.5|4288.5|4296|4292|4301|4297|4289|4285|1543
1736220300000|2025-01-07 03:25:00|4295|4291|4294|4290|4297|4293|4289|4285|998
1736220600000|2025-01-07 03:30:00|4294.5|4290.5|4296|4292|4300|4296|4292|4288|304
1736220900000|2025-01-07 03:35:00|4296.5|4292.5|4287|4283|4296.5|4292.5|4286.5|4282.5|411
1736221200000|2025-01-07 03:40:00|4287.5|4283.5|4285.5|4281.5|4287.5|4283.5|4280|4276|788
1736221500000|2025-01-07 03:45:00|4285|4281|4284|4280|4287|4283|4283|4279|252
1736221800000|2025-01-07 03:50:00|4283.5|4279.5|4279|4275|4285|4281|4278|4274|777
1736222100000|2025-01-07 03:55:00|4279.5|4275.5|4284|4280|4284|4280|4278|4274|404
1736222400000|2025-01-07 04:00:00|4284.7|4275.7|4284.2|4275.2|4284.8|4275.8|4284|4275|0
1736222700000|2025-01-07 04:05:00|4284.1|4275.1|4283.8|4274.8|4284.2|4275.2|4283.6|4274.6|0
1736223000000|2025-01-07 04:10:00|4283.7|4274.7|4284.3|4275.3|4284.3|4275.3|4283.5|4274.5|0
1736223300000|2025-01-07 04:15:00|4284.2|4275.2|4284.3|4275.3|4284.5|4275.5|4283.5|4274.5|0
1736223600000|2025-01-07 04:20:00|4284.1|4275.1|4284.2|4275.2|4284.4|4275.4|4284|4275|0
1736223900000|2025-01-07 04:25:00|4284.4|4275.4|4284.7|4275.7|4284.8|4275.8|4284.1|4275.1|0
1736224200000|2025-01-07 04:30:00|4284.8|4275.8|4286.9|4277.9|4287|4278|4283.7|4274.7|0
1736224500000|2025-01-07 04:35:00|4286.8|4277.8|4286.2|4277.2|4286.9|4277.9|4286.1|4277.1|0
1736224800000|2025-01-07 04:40:00|4286|4277|4286.1|4277.1|4286.5|4277.5|4285.9|4276.9|0
1736225100000|2025-01-07 04:45:00|4286.2|4277.2|4286.2|4277.2|4286.7|4277.7|4286.1|4277.1|0
1736225400000|2025-01-07 04:50:00|4286.1|4277.1|4286.2|4277.2|4286.5|4277.5|4285.8|4276.8|0
1736225700000|2025-01-07 04:55:00|4286.1|4277.1|4285.7|4276.7|4286.4|4277.4|4285.7|4276.7|6
1736226000000|2025-01-07 05:00:00|4286.5|4282.5|4289|4285|4296|4292|4281|4277|1930
1736226300000|2025-01-07 05:05:00|4288.5|4284.5|4281|4277|4289|4285|4277|4273|921
1736226600000|2025-01-07 05:10:00|4280.5|4276.5|4278|4274|4285|4281|4277|4273|511
1736226900000|2025-01-07 05:15:00|4277.5|4273.5|4278|4274|4287|4283|4276|4272|634
1736227200000|2025-01-07 05:20:00|4277|4273|4276.5|4272.5|4278|4274|4271|4267|789
1736227500000|2025-01-07 05:25:00|4276|4272|4289|4285|4294|4290|4275|4271|1018
1736227800000|2025-01-07 05:30:00|4288|4284|4301.5|4297.5|4304|4300|4287|4283|1106
1736228100000|2025-01-07 05:35:00|4301|4297|4304|4300|4306|4302|4294.5|4290.5|1177
1736228400000|2025-01-07 05:40:00|4303.5|4299.5|4304|4300|4307|4303|4299|4295|1040
1736228700000|2025-01-07 05:45:00|4303.5|4299.5|4309|4305|4312|4308|4302|4298|1211
1736229000000|2025-01-07 05:50:00|4308.5|4304.5|4300|4296|4309|4305|4299|4295|796
1736229300000|2025-01-07 05:55:00|4300.5|4296.5|4295.5|4291.5|4303|4299|4294|4290|430
1736229600000|2025-01-07 06:00:00|4295|4291|4298.5|4294.5|4303|4299|4292|4288|594
1736229900000|2025-01-07 06:05:00|4298|4294|4298|4294|4302.5|4298.5|4294|4290|508
1736230200000|2025-01-07 06:10:00|4299|4295|4304|4300|4306|4302|4295|4291|558
1736230500000|2025-01-07 06:15:00|4303|4299|4317|4313|4317|4313|4302|4298|918
1736230800000|2025-01-07 06:20:00|4317.5|4313.5|4312.5|4308.5|4321|4317|4308|4304|734
1736231100000|2025-01-07 06:25:00|4312|4308|4324.5|4320.5|4328|4324|4310|4306|901
1736231400000|2025-01-07 06:30:00|4325|4321|4312.5|4308.5|4327|4323|4312|4308|705
1736231700000|2025-01-07 06:35:00|4313|4309|4310|4306|4318|4314|4309|4305|473
1736232000000|2025-01-07 06:40:00|4309.5|4305.5|4310|4306|4311|4307|4307|4303|751
1736232300000|2025-01-07 06:45:00|4311|4307|4315|4311|4315.5|4311.5|4306|4302|636
1736232600000|2025-01-07 06:50:00|4314.5|4310.5|4318|4314|4319|4315|4313|4309|803
1736232900000|2025-01-07 06:55:00|4318.5|4314.5|4316|4312|4319|4315|4316|4312|702
1736233200000|2025-01-07 07:00:00|4316.5|4312.5|4324|4320|4324|4320|4316|4312|370
1736233500000|2025-01-07 07:05:00|4323.5|4319.5|4324|4320|4326|4322|4320|4316|488
1736233800000|2025-01-07 07:10:00|4323|4319|4329|4325|4330|4326|4321|4317|536
1736234100000|2025-01-07 07:15:00|4329.5|4325.5|4343|4339|4348|4344|4328|4324|1479
1736234400000|2025-01-07 07:20:00|4343.5|4339.5|4340|4336|4344.5|4340.5|4340|4336|841
1736234700000|2025-01-07 07:25:00|4341|4337|4333.5|4329.5|4341|4337|4333.5|4329.5|656
1736235000000|2025-01-07 07:30:00|4334|4330|4339|4335|4343|4339|4332|4328|821
1736235300000|2025-01-07 07:35:00|4339.5|4335.5|4341.5|4337.5|4345|4341|4335|4331|601
1736235600000|2025-01-07 07:40:00|4342|4338|4336|4332|4342|4338|4333|4329|777
1736235900000|2025-01-07 07:45:00|4336.5|4332.5|4337|4333|4341|4337|4336.5|4332.5|624
1736236200000|2025-01-07 07:50:00|4338|4334|4341|4337|4341|4337|4336|4332|775
1736236500000|2025-01-07 07:55:00|4340.5|4336.5|4348|4344|4349|4345|4338|4334|1990
1736236800000|2025-01-07 08:00:00|4349|4345|4354|4350|4356|4352|4349|4345|1266
1736237100000|2025-01-07 08:05:00|4353.5|4349.5|4350.5|4346.5|4355|4351|4349|4345|1458
1736237400000|2025-01-07 08:10:00|4351|4347|4350|4346|4353|4349|4348.5|4344.5|1305
1736237700000|2025-01-07 08:15:00|4349.5|4345.5|4346|4342|4351|4347|4346|4342|671
1736238000000|2025-01-07 08:20:00|4345.5|4341.5|4349|4345|4350.5|4346.5|4345.5|4341.5|1433
1736238300000|2025-01-07 08:25:00|4349.5|4345.5|4354.5|4350.5|4355|4351|4349.5|4345.5|644
1736238600000|2025-01-07 08:30:00|4355.6|4346.6|4357.7|4348.7|4357.8|4348.8|4355.4|4346.4|0
1736238900000|2025-01-07 08:35:00|4357.8|4348.8|4359.2|4350.2|4359.2|4350.2|4357.6|4348.6|0
1736239200000|2025-01-07 08:40:00|4359.1|4350.1|4361.2|4352.2|4361.3|4352.3|4359|4350|0
1736239500000|2025-01-07 08:45:00|4361.1|4352.1|4363.1|4354.1|4363.2|4354.2|4360.6|4351.6|0
1736239800000|2025-01-07 08:50:00|4363|4354|4360.6|4351.6|4363.1|4354.1|4360.3|4351.3|0
1736240100000|2025-01-07 08:55:00|4360.7|4351.7|4361.4|4352.4|4361.6|4352.6|4360|4351|0
1736240400000|2025-01-07 09:00:00|4361.3|4352.3|4363.4|4354.4|4363.7|4354.7|4361.1|4352.1|0
1736240700000|2025-01-07 09:05:00|4363.3|4354.3|4364|4355|4364.1|4355.1|4362.7|4353.7|0
1736241000000|2025-01-07 09:10:00|4364.1|4355.1|4363.6|4354.6|4364.4|4355.4|4363.4|4354.4|0
1736241300000|2025-01-07 09:15:00|4360.5|4354.5|4360.5|4354.5|4363.5|4357.5|4358|4352|133
1736241600000|2025-01-07 09:20:00|4361|4355|4359|4353|4362.5|4356.5|4344.5|4338.5|297
1736241900000|2025-01-07 09:25:00|4358.5|4352.5|4359|4353|4359|4353|4356|4350|69
1736242200000|2025-01-07 09:30:00|4358.5|4352.5|4359|4353|4361|4355|4358|4352|26
1736242500000|2025-01-07 09:35:00|4359.5|4353.5|4360|4354|4361|4355|4358.5|4352.5|5
1736242800000|2025-01-07 09:40:00|4360.5|4354.5|4356|4350|4360.5|4354.5|4355.5|4349.5|29
1736243100000|2025-01-07 09:45:00|4355.5|4349.5|4354.5|4348.5|4357|4351|4352.5|4346.5|28
1736243400000|2025-01-07 09:50:00|4355|4349|4356.5|4350.5|4357.5|4351.5|4354.5|4348.5|11
1736243700000|2025-01-07 09:55:00|4357|4351|4355.5|4349.5|4357|4351|4355|4349|8
1736244000000|2025-01-07 10:00:00|4356|4350|4355|4349|4357|4351|4353.5|4347.5|3
1736244300000|2025-01-07 10:05:00|4355.5|4349.5|4361|4355|4361|4355|4355.5|4349.5|12
1736244600000|2025-01-07 10:10:00|4360.5|4354.5|4362.5|4356.5|4364|4358|4360|4354|16
1736244900000|2025-01-07 10:15:00|4363.5|4355.5|4369.5|4361.5|4369.5|4361.5|4362.5|4355.5|49
1736245200000|2025-01-07 10:20:00|4368.5|4362.5|4368.5|4360.5|4370.5|4363.5|4366.5|4359.5|59
1736245500000|2025-01-07 10:25:00|4367.5|4361.5|4366.5|4359.5|4368.5|4361.5|4365.5|4358.5|19
1736245800000|2025-01-07 10:30:00|4367.5|4360.5|4365.5|4358.5|4368.5|4360.5|4365.5|4358.5|6
1736246100000|2025-01-07 10:35:00|4364.5|4357.5|4365.5|4358.5|4366.5|4358.5|4364.5|4357.5|10
1736246400000|2025-01-07 10:40:00|4364.5|4357.5|4363.5|4356.5|4365.5|4358.5|4362.5|4355.5|9
1736246700000|2025-01-07 10:45:00|4362.5|4355.5|4362.5|4355.5|4363.5|4356.5|4361.5|4354.5|26
1736247000000|2025-01-07 10:50:00|4363.5|4356.5|4366.5|4358.5|4366.5|4359.5|4362.5|4355.5|9
1736247300000|2025-01-07 10:55:00|4365.5|4357.5|4367.5|4359.5|4367.5|4359.5|4364.5|4357.5|5
1736247600000|2025-01-07 11:00:00|4366.5|4360.5|4367.5|4359.5|4368.5|4361.5|4364.5|4356.5|79
1736247900000|2025-01-07 11:05:00|4366.5|4360.5|4367.5|4360.5|4368.5|4361.5|4366.5|4359.5|19
1736248200000|2025-01-07 11:10:00|4366.5|4359.5|4363.5|4356.5|4368.5|4360.5|4363.5|4356.5|40
1736248500000|2025-01-07 11:15:00|4362.5|4355.5|4358.5|4351.5|4362.5|4355.5|4358.5|4351.5|24
1736248800000|2025-01-07 11:20:00|4357.5|4350.5|4356.5|4348.5|4358.5|4351.5|4356.5|4348.5|30
1736249100000|2025-01-07 11:25:00|4355.5|4349.5|4356.5|4348.5|4357.5|4350.5|4355.5|4348.5|44
1736249400000|2025-01-07 11:30:00|4355.5|4347.5|4353.5|4345.5|4357.5|4349.5|4352.5|4345.5|27
1736249700000|2025-01-07 11:35:00|4352.5|4344.5|4352.5|4345.5|4353.5|4346.5|4351.5|4343.5|29
1736250000000|2025-01-07 11:40:00|4353.5|4346.5|4352.5|4345.5|4353.5|4346.5|4351.5|4344.5|11
1736250300000|2025-01-07 11:45:00|4353.5|4346.5|4356.5|4349.5|4356.5|4349.5|4352.5|4345.5|7
1736250600000|2025-01-07 11:50:00|4355.5|4348.5|4353.5|4346.5|4355.5|4348.5|4352.5|4345.5|1
1736250900000|2025-01-07 11:55:00|4352.5|4345.5|4353.5|4345.5|4354.5|4346.5|4351.5|4344.5|21
1736251200000|2025-01-07 12:00:00|4352.5|4346.5|4359.5|4352.5|4360.5|4352.5|4352.5|4345.5|22
1736251500000|2025-01-07 12:05:00|4360.5|4353.5|4356.5|4349.5|4360.5|4353.5|4356.5|4349.5|14
1736251800000|2025-01-07 12:10:00|4357.5|4350.5|4356.5|4349.5|4359.5|4352.5|4355.5|4348.5|8
1736252100000|2025-01-07 12:15:00|4355.5|4348.5|4357.5|4350.5|4358.5|4350.5|4355.5|4348.5|11
1736252400000|2025-01-07 12:20:00|4358.5|4349.5|4358.5|4351.5|4358.5|4351.5|4357.5|4349.5|7
1736252700000|2025-01-07 12:25:00|4359.5|4350.5|4359.5|4352.5|4359.5|4352.5|4358.5|4350.5|7
1736253000000|2025-01-07 12:30:00|4360.5|4353.5|4361.5|4354.5|4362.5|4355.5|4360.5|4353.5|7
1736253300000|2025-01-07 12:35:00|4362.5|4355.5|4359.5|4352.5|4362.5|4355.5|4359.5|4351.5|16
1736253600000|2025-01-07 12:40:00|4358.5|4351.5|4359.5|4351.5|4359.5|4352.5|4357.5|4349.5|12
1736253900000|2025-01-07 12:45:00|4360.5|4352.5|4363.5|4355.5|4363.5|4355.5|4359.5|4351.5|4
1736254200000|2025-01-07 12:50:00|4362.5|4354.5|4361.5|4354.5|4363.5|4356.5|4360.5|4353.5|8
1736254500000|2025-01-07 12:55:00|4360.5|4353.5|4361.5|4354.5|4362.5|4355.5|4360.5|4353.5|7
1736254800000|2025-01-07 13:00:00|4360.5|4353.5|4362.5|4355.5|4362.5|4355.5|4359.5|4352.5|8
1736255100000|2025-01-07 13:05:00|4363.5|4356.5|4361.5|4354.5|4363.5|4356.5|4360.5|4353.5|10
1736255400000|2025-01-07 13:10:00|4362.5|4355.5|4363.5|4356.5|4364.5|4357.5|4362.5|4354.5|28
1736255700000|2025-01-07 13:15:00|4364.5|4357.5|4366.5|4359.5|4367.5|4360.5|4363.5|4356.5|41
1736256000000|2025-01-07 13:20:00|4365.5|4358.5|4365.5|4357.5|4366.5|4359.5|4364.5|4357.5|20
1736256300000|2025-01-07 13:25:00|4364.5|4358.5|4364.5|4356.5|4365.5|4358.5|4363.5|4355.5|5
1736256600000|2025-01-07 13:30:00|4363.5|4357.5|4365.5|4358.5|4365.5|4358.5|4363.5|4356.5|31
1736256900000|2025-01-07 13:35:00|4364.5|4357.5|4363.5|4356.5|4365.5|4358.5|4363.5|4356.5|11
1736257200000|2025-01-07 13:40:00|4362.5|4355.5|4361.5|4353.5|4363.5|4356.5|4360.5|4353.5|8
1736257500000|2025-01-07 13:45:00|4360.5|4352.5|4360.5|4352.5|4361.5|4353.5|4359.5|4351.5|6
1736257800000|2025-01-07 13:50:00|4361.5|4353.5|4363.5|4355.5|4363.5|4355.5|4361.5|4353.5|2
1736258100000|2025-01-07 13:55:00|4364.5|4356.5|4365.5|4359.5|4366.5|4359.5|4364.5|4355.5|7
1736258400000|2025-01-07 14:00:00|4365|4359|4365.5|4359.5|4366|4360|4364|4358|22
1736258700000|2025-01-07 14:05:00|4365|4359|4366|4360|4366.5|4360.5|4365|4359|12
1736259000000|2025-01-07 14:10:00|4365.5|4359.5|4364|4358|4366.5|4360.5|4363.5|4357.5|42
1736259300000|2025-01-07 14:15:00|4363.5|4357.5|4362|4356|4365|4359|4361.5|4355.5|25
1736259600000|2025-01-07 14:20:00|4363|4357|4363|4357|4363.5|4357.5|4361.5|4355.5|24
1736259900000|2025-01-07 14:25:00|4362.5|4356.5|4366|4360|4366|4360|4361.5|4355.5|48
1736260200000|2025-01-07 14:30:00|4366.5|4360.5|4380|4374|4382|4376|4362.5|4356.5|506
1736260500000|2025-01-07 14:35:00|4380.5|4374.5|4374.5|4368.5|4386|4380|4374.5|4368.5|195
1736260800000|2025-01-07 14:40:00|4375.5|4369.5|4380|4374|4381.5|4375.5|4375.5|4369.5|180
1736261100000|2025-01-07 14:45:00|4379.5|4373.5|4389.5|4383.5|4393|4387|4378.5|4372.5|393
1736261400000|2025-01-07 14:50:00|4389|4383|4387|4381|4390|4384|4387|4381|298
1736261700000|2025-01-07 14:55:00|4386.5|4380.5|4381|4375|4387|4381|4379|4373|134
1736262000000|2025-01-07 15:00:00|4380.5|4374.5|4372|4366|4380.5|4374.5|4366|4360|197
1736262300000|2025-01-07 15:05:00|4371.5|4365.5|4366|4360|4376|4370|4365.5|4359.5|161
1736262600000|2025-01-07 15:10:00|4367|4361|4370|4364|4373|4367|4365|4359|116
1736262900000|2025-01-07 15:15:00|4370.5|4364.5|4373|4367|4374|4368|4365.5|4359.5|90
1736263200000|2025-01-07 15:20:00|4372.5|4366.5|4382|4376|4383|4377|4370|4364|134
1736263500000|2025-01-07 15:25:00|4382.5|4376.5|4384|4378|4388|4382|4382|4376|128
1736263800000|2025-01-07 15:30:00|4383.5|4377.5|4376.5|4370.5|4386|4380|4376|4370|56
1736264100000|2025-01-07 15:35:00|4377|4371|4374|4368|4383|4377|4372|4366|114
1736264400000|2025-01-07 15:40:00|4374.5|4368.5|4374|4368|4376|4370|4372|4366|43
1736264700000|2025-01-07 15:45:00|4373|4367|4369|4363|4373|4367|4365|4359|147
1736265000000|2025-01-07 15:50:00|4369.5|4363.5|4370|4364|4373|4367|4369|4363|49
1736265300000|2025-01-07 15:55:00|4370.5|4364.5|4371|4365|4372.5|4366.5|4369|4363|48
1736265600000|2025-01-07 16:00:00|4371.5|4365.5|4367|4361|4372.5|4366.5|4364|4358|82
1736265900000|2025-01-07 16:05:00|4366.5|4360.5|4369.5|4363.5|4373.5|4367.5|4365|4359|53
1736266200000|2025-01-07 16:10:00|4369|4363|4368|4362|4371|4365|4366|4360|43
1736266500000|2025-01-07 16:15:00|4369|4363|4367|4361|4370|4364|4367|4361|31
1736266800000|2025-01-07 16:20:00|4367.5|4361.5|4366|4360|4369|4363|4365|4359|80
1736267100000|2025-01-07 16:25:00|4366.5|4360.5|4370|4364|4372|4366|4366|4360|34
1736267400000|2025-01-07 16:30:00|4369.5|4363.5|4370|4364|4373|4367|4366|4360|61
1736267700000|2025-01-07 16:35:00|4370.5|4364.5|4373|4367|4374|4368|4367|4361|52
1736268000000|2025-01-07 16:40:00|4372|4366|4367|4361|4374|4368|4366|4360|51
1736268300000|2025-01-07 16:45:00|4367.5|4361.5|4368.5|4362.5|4372|4366|4367.5|4361.5|27
1736268600000|2025-01-07 16:50:00|4368|4362|4361.5|4355.5|4368|4362|4360|4354|91
1736268900000|2025-01-07 16:55:00|4362|4356|4364.5|4358.5|4364.5|4358.5|4361|4355|36
1736269200000|2025-01-07 17:00:00|4365|4359|4365|4359|4368|4362|4364|4358|60
1736269500000|2025-01-07 17:05:00|4365.5|4359.5|4366.5|4360.5|4368.5|4362.5|4363.5|4357.5|88
1736269800000|2025-01-07 17:10:00|4367|4361|4366|4360|4367|4361|4365|4359|29
1736270100000|2025-01-07 17:15:00|4365.5|4359.5|4366|4360|4369|4363|4365|4359|15
1736270400000|2025-01-07 17:20:00|4365.5|4359.5|4362|4356|4366|4360|4359.5|4353.5|61
1736270700000|2025-01-07 17:25:00|4361.5|4355.5|4361|4355|4362.5|4356.5|4360|4354|36
1736271000000|2025-01-07 17:30:00|4361.5|4355.5|4362.5|4356.5|4364|4358|4360.5|4354.5|42
1736271300000|2025-01-07 17:35:00|4362|4356|4362|4356|4362|4356|4358|4352|38
1736271600000|2025-01-07 17:40:00|4361.5|4355.5|4361|4355|4363|4357|4359|4353|26
1736271900000|2025-01-07 17:45:00|4360.5|4354.5|4358|4352|4361|4355|4357|4351|30
1736272200000|2025-01-07 17:50:00|4358.5|4352.5|4359.5|4353.5|4360|4354|4357|4351|16
1736272500000|2025-01-07 17:55:00|4360|4354|4360|4354|4361|4355|4359|4353|19
1736272800000|2025-01-07 18:00:00|4360.5|4354.5|4363.5|4357.5|4364.5|4358.5|4360|4354|18
1736273100000|2025-01-07 18:05:00|4363|4357|4363|4357|4364.5|4358.5|4363|4357|8
1736273400000|2025-01-07 18:10:00|4362.5|4356.5|4362.5|4356.5|4363|4357|4360.5|4354.5|26
1736273700000|2025-01-07 18:15:00|4362|4356|4363|4357|4364|4358|4361|4355|19
1736274000000|2025-01-07 18:20:00|4362|4356|4363|4357|4363.5|4357.5|4362|4356|13
1736274300000|2025-01-07 18:25:00|4362|4356|4364|4358|4366|4360|4362|4356|29
1736274600000|2025-01-07 18:30:00|4363|4357|4361|4355|4363.5|4357.5|4361|4355|23
1736274900000|2025-01-07 18:35:00|4360.5|4354.5|4358|4352|4361|4355|4357|4351|37
1736275200000|2025-01-07 18:40:00|4358.5|4352.5|4356|4350|4358.5|4352.5|4356|4350|27
1736275500000|2025-01-07 18:45:00|4356.5|4350.5|4355.5|4349.5|4357|4351|4354.5|4348.5|30
1736275800000|2025-01-07 18:50:00|4355|4349|4356|4350|4357|4351|4355|4349|21
1736276100000|2025-01-07 18:55:00|4356.5|4350.5|4359|4350|4359|4352|4353.5|4347.5|78
1736276400000|2025-01-07 19:00:00|4358.9|4349.9|4360.4|4351.4|4360.7|4351.7|4358.2|4349.2|0
1736276700000|2025-01-07 19:05:00|4360.5|4351.5|4360.7|4351.7|4361.5|4352.5|4360.3|4351.3|0
1736277000000|2025-01-07 19:10:00|4360.6|4351.6|4361.7|4352.7|4362.3|4353.3|4360.6|4351.6|0
1736277300000|2025-01-07 19:15:00|4361.6|4352.6|4361.5|4352.5|4362.3|4353.3|4361.4|4352.4|0
1736277600000|2025-01-07 19:20:00|4361.4|4352.4|4361.3|4352.3|4361.6|4352.6|4359.7|4350.7|0
1736277900000|2025-01-07 19:25:00|4361.4|4352.4|4361.7|4352.7|4361.8|4352.8|4361.3|4352.3|0
1736278200000|2025-01-07 19:30:00|4361.6|4352.6|4359.9|4350.9|4361.7|4352.7|4359.7|4350.7|0
1736278500000|2025-01-07 19:35:00|4360|4351|4357.1|4348.1|4360|4351|4357.1|4348.1|0
1736278800000|2025-01-07 19:40:00|4357.2|4348.2|4358.5|4349.5|4358.6|4349.6|4356.2|4347.2|0
1736279100000|2025-01-07 19:45:00|4358.4|4349.4|4357|4348|4358.8|4349.8|4357|4348|0
1736279400000|2025-01-07 19:50:00|4357.1|4348.1|4357.8|4348.8|4358.4|4349.4|4357|4348|0
1736279700000|2025-01-07 19:55:00|4357.9|4348.9|4357.7|4348.7|4357.9|4348.9|4356.3|4347.3|0
1736280000000|2025-01-07 20:00:00|4357.8|4348.8|4355.8|4346.8|4357.8|4348.8|4354.3|4345.3|0
1736280300000|2025-01-07 20:05:00|4355.9|4346.9|4354|4345|4356.1|4347.1|4353.9|4344.9|0
1736280600000|2025-01-07 20:10:00|4353.9|4344.9|4351.2|4342.2|4353.9|4344.9|4350.9|4341.9|0
1736280900000|2025-01-07 20:15:00|4351.3|4342.3|4350.7|4341.7|4352.7|4343.7|4350.6|4341.6|0
1736281200000|2025-01-07 20:20:00|4350.6|4341.6|4349.8|4340.8|4350.8|4341.8|4349.2|4340.2|0
1736281500000|2025-01-07 20:25:00|4349.7|4340.7|4347.9|4338.9|4349.9|4340.9|4347.2|4338.2|0
1736281800000|2025-01-07 20:30:00|4348|4339|4345.9|4336.9|4348.4|4339.4|4345.4|4336.4|0
1736282100000|2025-01-07 20:35:00|4346|4337|4345.8|4336.8|4346.5|4337.5|4343.9|4334.9|0
1736282400000|2025-01-07 20:40:00|4345.7|4336.7|4348.2|4339.2|4349.8|4340.8|4345.7|4336.7|0
1736282700000|2025-01-07 20:45:00|4348.3|4339.3|4352.9|4343.9|4353.7|4344.7|4347.9|4338.9|0
1736283000000|2025-01-07 20:50:00|4353|4344|4354.7|4345.7|4355.3|4346.3|4352.8|4343.8|0
1736283300000|2025-01-07 20:55:00|4354.8|4345.8|4353.2|4344.2|4356.8|4347.8|4350|4341|0
1736283600000|2025-01-07 21:00:00|4353.4|4344.4|4354.1|4345.1|4354.6|4345.6|4352.9|4343.9|0
1736283900000|2025-01-07 21:05:00|4354|4345|4354.6|4345.6|4354.9|4345.9|4353.9|4344.9|0
1736284200000|2025-01-07 21:10:00|4354.5|4345.5|4355|4346|4355.1|4346.1|4354.1|4345.1|0
1736284500000|2025-01-07 21:15:00|4355.1|4346.1|4355|4346|4355.6|4346.6|4354.7|4345.7|0
1736284800000|2025-01-07 21:20:00|4354.9|4345.9|4354.3|4345.3|4354.9|4345.9|4353.7|4344.7|0
1736285100000|2025-01-07 21:25:00|4354.4|4345.4|4354.2|4345.2|4354.6|4345.6|4353.8|4344.8|0
1736285400000|2025-01-07 21:30:00|4354.3|4345.3|4354.2|4345.2|4354.6|4345.6|4354.2|4345.2|0
1736285700000|2025-01-07 21:35:00|4354.3|4345.3|4353.8|4344.8|4354.5|4345.5|4353.6|4344.6|0
1736286000000|2025-01-07 21:40:00|4353.7|4344.7|4354|4345|4354.1|4345.1|4353.7|4344.7|0
1736286300000|2025-01-07 21:45:00|4354.1|4345.1|4354.1|4345.1|4354.3|4345.3|4354|4345|0
1736286600000|2025-01-07 21:50:00|4354|4345|4352.8|4343.8|4354.1|4345.1|4352.7|4343.7|0
1736286900000|2025-01-07 21:55:00|4352.9|4343.9|4353.2|4344.2|4353.4|4344.4|4352.8|4343.8|0
1736287200000|2025-01-07 22:00:00|4353.3|4344.3|4353.3|4344.3|4353.3|4344.3|4353.1|4344.1|0
1736287500000|2025-01-07 22:05:00|4353.5|4344.5|4353.3|4344.3|4353.6|4344.6|4353.2|4344.2|0
1736287800000|2025-01-07 22:10:00|4353.4|4344.4|4353.5|4344.5|4353.5|4344.5|4353.4|4344.4|0
1736288100000|2025-01-07 22:15:00|4353.4|4344.4|4353.4|4344.4|4353.5|4344.5|4353.4|4344.4|0
1736288400000|2025-01-07 22:20:00|4353.5|4344.5|4353.6|4344.6|4353.6|4344.6|4353.5|4344.5|0
1736288700000|2025-01-07 22:25:00|4353.5|4344.5|4353.5|4344.5|4353.6|4344.6|4353.4|4344.4|0
1736289000000|2025-01-07 22:30:00|4353.4|4344.4|4353.1|4344.1|4353.4|4344.4|4353.1|4344.1|0
1736289300000|2025-01-07 22:35:00|4353.2|4344.2|4353.1|4344.1|4353.5|4344.5|4353|4344|0
1736289600000|2025-01-07 22:40:00|4353|4344|4353|4344|4353|4344|4353|4344|0
1736289900000|2025-01-07 22:45:00|4352.9|4343.9|4353|4344|4353|4344|4352.8|4343.8|0
1736290200000|2025-01-07 22:50:00|4352.9|4343.9|4353|4344|4353|4344|4352.8|4343.8|0
1736290500000|2025-01-07 22:55:00|4352.9|4343.9|4352.9|4343.9|4353|4344|4352.8|4343.8|0
1736290800000|2025-01-07 23:00:00|4353|4344|4352.1|4343.1|4353.3|4344.3|4351.8|4342.8|0
1736291100000|2025-01-07 23:05:00|4352.2|4343.2|4349.9|4340.9|4352.2|4343.2|4349.6|4340.6|0
1736291400000|2025-01-07 23:10:00|4349.7|4340.7|4350.9|4341.9|4351.5|4342.5|4349.7|4340.7|0
1736291700000|2025-01-07 23:15:00|4350.8|4341.8|4352.1|4343.1|4352.2|4343.2|4350.8|4341.8|0
1736292000000|2025-01-07 23:20:00|4352|4343|4352.2|4343.2|4352.6|4343.6|4351.8|4342.8|0
1736292300000|2025-01-07 23:25:00|4352.1|4343.1|4352.2|4343.2|4352.7|4343.7|4351.9|4342.9|0
1736292600000|2025-01-07 23:30:00|4352.3|4343.3|4352.8|4343.8|4352.8|4343.8|4351.9|4342.9|0
1736292900000|2025-01-07 23:35:00|4353.2|4344.2|4353.3|4344.3|4353.7|4344.7|4353|4344|0
1736293200000|2025-01-07 23:40:00|4353.2|4344.2|4352.4|4343.4|4353.3|4344.3|4352.4|4343.4|0
1736293500000|2025-01-07 23:45:00|4352.3|4343.3|4352.3|4343.3|4352.9|4343.9|4352.1|4343.1|0
1736293800000|2025-01-07 23:50:00|4352.4|4343.4|4353.7|4344.7|4353.7|4344.7|4352.4|4343.4|0
1736294100000|2025-01-07 23:55:00|4353.6|4344.6|4354.6|4345.6|4354.9|4345.9|4353.6|4344.6|0
1736294400000|2025-01-08 00:00:00|4354.7|4345.7|4354.6|4345.6|4355.5|4346.5|4354.4|4345.4|0
1736294700000|2025-01-08 00:05:00|4354.7|4345.7|4354.9|4345.9|4354.9|4345.9|4354.2|4345.2|0
1736295000000|2025-01-08 00:10:00|4355|4346|4356.2|4347.2|4356.5|4347.5|4355|4346|0
1736295300000|2025-01-08 00:15:00|4356.1|4347.1|4356|4347|4356.4|4347.4|4355.7|4346.7|0
1736295600000|2025-01-08 00:20:00|4356.1|4347.1|4356.1|4347.1|4356.3|4347.3|4355.3|4346.3|0
1736295900000|2025-01-08 00:25:00|4356|4347|4356|4347|4356.3|4347.3|4355.7|4346.7|0
1736296200000|2025-01-08 00:30:00|4356.1|4347.1|4356.3|4347.3|4356.4|4347.4|4355.7|4346.7|0
1736296500000|2025-01-08 00:35:00|4356.4|4347.4|4357.1|4348.1|4357.1|4348.1|4356.1|4347.1|0
1736296800000|2025-01-08 00:40:00|4357.2|4348.2|4357.1|4348.1|4357.2|4348.2|4356.7|4347.7|0
1736297100000|2025-01-08 00:45:00|4357.2|4348.2|4357.2|4348.2|4357.6|4348.6|4356.8|4347.8|0
1736297400000|2025-01-08 00:50:00|4357.3|4348.3|4356.2|4347.2|4357.3|4348.3|4356.2|4347.2|0
1736297700000|2025-01-08 00:55:00|4356|4347|4356.7|4347.7|4357|4348|4355.9|4346.9|0
1736298000000|2025-01-08 01:00:00|4356.8|4347.8|4357|4348|4357.6|4348.6|4356.6|4347.6|0
1736298300000|2025-01-08 01:05:00|4356.9|4347.9|4356.9|4347.9|4357.1|4348.1|4356.1|4347.1|0
1736298600000|2025-01-08 01:10:00|4356.8|4347.8|4357.1|4348.1|4357.6|4348.6|4356.8|4347.8|0
1736298900000|2025-01-08 01:15:00|4357.5|4353.5|4351.5|4347.5|4369|4365|4348|4344|454
1736299200000|2025-01-08 01:20:00|4352|4348|4348|4344|4358|4354|4348|4344|497
1736299500000|2025-01-08 01:25:00|4348.5|4344.5|4342.5|4338.5|4349.5|4345.5|4339|4335|570
1736299800000|2025-01-08 01:30:00|4342|4338|4333.5|4329.5|4346|4342|4331|4327|2606
1736300100000|2025-01-08 01:35:00|4334|4330|4358.5|4354.5|4361|4357|4332|4328|2656
1736300400000|2025-01-08 01:40:00|4358|4354|4345.5|4341.5|4370|4366|4344.5|4340.5|2629
1736300700000|2025-01-08 01:45:00|4346|4342|4342|4338|4347.5|4343.5|4334|4330|1251
1736301000000|2025-01-08 01:50:00|4341.5|4337.5|4336|4332|4346.5|4342.5|4334|4330|970
1736301300000|2025-01-08 01:55:00|4336.5|4332.5|4319|4315|4338|4334|4319|4315|1228
1736301600000|2025-01-08 02:00:00|4320|4316|4320|4316|4326|4322|4317|4313|923
1736301900000|2025-01-08 02:05:00|4319|4315|4314|4310|4326.5|4322.5|4313|4309|1263
1736302200000|2025-01-08 02:10:00|4313|4309|4319|4315|4319|4315|4308|4304|1283
1736302500000|2025-01-08 02:15:00|4318.5|4314.5|4308|4304|4321|4317|4302.5|4298.5|953
1736302800000|2025-01-08 02:20:00|4307|4303|4301|4297|4311|4307|4300|4296|820
1736303100000|2025-01-08 02:25:00|4301.5|4297.5|4300|4296|4303|4299|4296|4292|1131
1736303400000|2025-01-08 02:30:00|4300.5|4296.5|4291|4287|4302.5|4298.5|4289|4285|962
1736303700000|2025-01-08 02:35:00|4292|4288|4294.5|4290.5|4299|4295|4291|4287|633
1736304000000|2025-01-08 02:40:00|4294|4290|4299|4295|4301|4297|4289.5|4285.5|826
1736304300000|2025-01-08 02:45:00|4298.5|4294.5|4295|4291|4300.5|4296.5|4293|4289|619
1736304600000|2025-01-08 02:50:00|4294|4290|4295.5|4291.5|4297|4293|4292|4288|694
1736304900000|2025-01-08 02:55:00|4295|4291|4295.5|4291.5|4301|4297|4293.5|4289.5|628
1736305200000|2025-01-08 03:00:00|4295|4291|4283.5|4279.5|4296|4292|4281.5|4277.5|1524
1736305500000|2025-01-08 03:05:00|4284|4280|4285.5|4281.5|4288|4284|4280|4276|569
1736305800000|2025-01-08 03:10:00|4285|4281|4285|4281|4287|4283|4282|4278|392
1736306100000|2025-01-08 03:15:00|4284.5|4280.5|4285|4281|4289|4285|4280|4276|607
1736306400000|2025-01-08 03:20:00|4284|4280|4275|4271|4286|4282|4274|4270|533
1736306700000|2025-01-08 03:25:00|4274.5|4270.5|4266|4262|4276|4272|4263|4259|843
1736307000000|2025-01-08 03:30:00|4265|4261|4262|4258|4266|4262|4256|4252|805
1736307300000|2025-01-08 03:35:00|4261.5|4257.5|4261|4257|4266.5|4262.5|4260|4256|328
1736307600000|2025-01-08 03:40:00|4261.5|4257.5|4256|4252|4262|4258|4253|4249|468
1736307900000|2025-01-08 03:45:00|4257|4253|4256|4252|4259|4255|4255|4251|132
1736308200000|2025-01-08 03:50:00|4255.5|4251.5|4256|4252|4259|4255|4250|4246|622
1736308500000|2025-01-08 03:55:00|4257|4253|4256|4252|4258.5|4254.5|4254|4250|231
1736308800000|2025-01-08 04:00:00|4259.2|4250.2|4259.8|4250.8|4260.2|4251.2|4259.2|4250.2|1
1736309100000|2025-01-08 04:05:00|4259.9|4250.9|4260.5|4251.5|4260.6|4251.6|4259.8|4250.8|0
1736309400000|2025-01-08 04:10:00|4260.6|4251.6|4260.1|4251.1|4260.6|4251.6|4260.1|4251.1|0
1736309700000|2025-01-08 04:15:00|4260|4251|4259.6|4250.6|4260.4|4251.4|4259.1|4250.1|0
1736310000000|2025-01-08 04:20:00|4259.5|4250.5|4258.9|4249.9|4259.7|4250.7|4258.8|4249.8|0
1736310300000|2025-01-08 04:25:00|4259|4250|4259.4|4250.4|4259.4|4250.4|4258.9|4249.9|0
1736310600000|2025-01-08 04:30:00|4259.5|4250.5|4259.4|4250.4|4259.8|4250.8|4259.4|4250.4|0
1736310900000|2025-01-08 04:35:00|4259.3|4250.3|4259.7|4250.7|4259.7|4250.7|4259.3|4250.3|0
1736311200000|2025-01-08 04:40:00|4259.5|4250.5|4258.7|4249.7|4259.5|4250.5|4258.7|4249.7|0
1736311500000|2025-01-08 04:45:00|4258.8|4249.8|4259.1|4250.1|4259.3|4250.3|4258.8|4249.8|0
1736311800000|2025-01-08 04:50:00|4259.2|4250.2|4257.9|4248.9|4259.2|4250.2|4257.3|4248.3|0
1736312100000|2025-01-08 04:55:00|4257.6|4248.6|4258|4249|4258.4|4249.4|4257.4|4248.4|4
1736312400000|2025-01-08 05:00:00|4253|4250|4261|4257|4262.5|4258.5|4251.5|4247.5|1057
1736312700000|2025-01-08 05:05:00|4260.5|4256.5|4254|4250|4262.5|4258.5|4253|4249|743
1736313000000|2025-01-08 05:10:00|4254.5|4250.5|4262|4258|4266|4262|4254|4250|537
1736313300000|2025-01-08 05:15:00|4262.5|4258.5|4268|4264|4270|4266|4260.5|4256.5|414
1736313600000|2025-01-08 05:20:00|4269|4265|4275|4271|4278|4274|4268|4264|633
1736313900000|2025-01-08 05:25:00|4274.5|4270.5|4274|4270|4281|4277|4269|4265|569
1736314200000|2025-01-08 05:30:00|4273.5|4269.5|4281|4277|4288|4284|4271.5|4267.5|1226
1736314500000|2025-01-08 05:35:00|4281.5|4277.5|4292|4288|4297|4293|4281|4277|1298
1736314800000|2025-01-08 05:40:00|4291|4287|4295.5|4291.5|4304|4300|4289|4285|1322
1736315100000|2025-01-08 05:45:00|4295|4291|4298.5|4294.5|4303|4299|4289|4285|817
1736315400000|2025-01-08 05:50:00|4299|4295|4302.5|4298.5|4305|4301|4295|4291|752
1736315700000|2025-01-08 05:55:00|4303|4299|4308|4304|4315|4311|4301|4297|1620
1736316000000|2025-01-08 06:00:00|4309|4305|4314|4310|4322|4318|4308.5|4304.5|1553
1736316300000|2025-01-08 06:05:00|4313.5|4309.5|4309|4305|4319|4315|4304|4300|855
1736316600000|2025-01-08 06:10:00|4307.5|4303.5|4315.5|4311.5|4330|4326|4306|4302|1890
1736316900000|2025-01-08 06:15:00|4315|4311|4311.5|4307.5|4320.5|4316.5|4308|4304|589
1736317200000|2025-01-08 06:20:00|4311|4307|4302.5|4298.5|4314.5|4310.5|4302|4298|482
1736317500000|2025-01-08 06:25:00|4302|4298|4296|4292|4303|4299|4293.5|4289.5|1216
1736317800000|2025-01-08 06:30:00|4296.5|4292.5|4296|4292|4299|4295|4293|4289|532
1736318100000|2025-01-08 06:35:00|4297|4293|4299|4295|4299.5|4295.5|4287|4283|524
1736318400000|2025-01-08 06:40:00|4299.5|4295.5|4295.5|4291.5|4303|4299|4295|4291|375
1736318700000|2025-01-08 06:45:00|4296|4292|4295|4291|4301|4297|4293.5|4289.5|453
1736319000000|2025-01-08 06:50:00|4295.5|4291.5|4295|4291|4298|4294|4293|4289|366
1736319300000|2025-01-08 06:55:00|4294.5|4290.5|4293|4289|4296|4292|4290|4286|739
1736319600000|2025-01-08 07:00:00|4293.5|4289.5|4296|4292|4302|4298|4293.5|4289.5|453
1736319900000|2025-01-08 07:05:00|4297|4293|4299|4295|4300|4296|4295.5|4291.5|221
1736320200000|2025-01-08 07:10:00|4300|4296|4297|4293|4300|4296|4295|4291|204
1736320500000|2025-01-08 07:15:00|4296.5|4292.5|4294|4290|4300|4296|4294|4290|266
1736320800000|2025-01-08 07:20:00|4293.5|4289.5|4297|4293|4298|4294|4293|4289|284
1736321100000|2025-01-08 07:25:00|4296.5|4292.5|4302|4298|4302|4298|4295|4291|210
1736321400000|2025-01-08 07:30:00|4301.5|4297.5|4305|4301|4305.5|4301.5|4301|4297|332
1736321700000|2025-01-08 07:35:00|4304.5|4300.5|4303.5|4299.5|4305|4301|4301|4297|293
1736322000000|2025-01-08 07:40:00|4303|4299|4303|4299|4307|4303|4300|4296|304
1736322300000|2025-01-08 07:45:00|4303.5|4299.5|4304|4300|4305|4301|4302|4298|359
1736322600000|2025-01-08 07:50:00|4303.5|4299.5|4300|4296|4304|4300|4300|4296|458
1736322900000|2025-01-08 07:55:00|4299.5|4295.5|4301|4297|4303|4299|4299|4295|513
1736323200000|2025-01-08 08:00:00|4301.5|4297.5|4302.5|4298.5|4307.5|4303.5|4301|4297|1050
1736323500000|2025-01-08 08:05:00|4303|4299|4303.5|4299.5|4304|4300|4299|4295|1924
1736323800000|2025-01-08 08:10:00|4303|4299|4303|4299|4305|4301|4299.5|4295.5|795
1736324100000|2025-01-08 08:15:00|4302.5|4298.5|4303|4299|4303|4299|4299|4295|672
1736324400000|2025-01-08 08:20:00|4302.5|4298.5|4300|4296|4303|4299|4298|4294|2790
1736324700000|2025-01-08 08:25:00|4300.5|4296.5|4300|4296|4302.5|4298.5|4298|4294|693
1736325000000|2025-01-08 08:30:00|4304.2|4295.2|4304.6|4295.6|4305.4|4296.4|4303.4|4294.4|0
1736325300000|2025-01-08 08:35:00|4304.5|4295.5|4305.7|4296.7|4306|4297|4304.4|4295.4|0
1736325600000|2025-01-08 08:40:00|4306.1|4297.1|4307.3|4298.3|4307.5|4298.5|4306|4297|0
1736325900000|2025-01-08 08:45:00|4307.4|4298.4|4306.3|4297.3|4307.4|4298.4|4305.8|4296.8|0
1736326200000|2025-01-08 08:50:00|4306.1|4297.1|4305.9|4296.9|4306.7|4297.7|4305.5|4296.5|0
1736326500000|2025-01-08 08:55:00|4306|4297|4305.6|4296.6|4306.8|4297.8|4305.1|4296.1|0
1736326800000|2025-01-08 09:00:00|4305.5|4296.5|4307.4|4298.4|4307.8|4298.8|4304.9|4295.9|0
1736327100000|2025-01-08 09:05:00|4307.3|4298.3|4307.7|4298.7|4308|4299|4306.6|4297.6|0
1736327400000|2025-01-08 09:10:00|4307.6|4298.6|4307.5|4298.5|4307.8|4298.8|4307|4298|0
1736327700000|2025-01-08 09:15:00|4307.6|4298.6|4313|4307|4322.5|4316.5|4307.6|4298.6|271
1736328000000|2025-01-08 09:20:00|4313.5|4307.5|4315.5|4309.5|4315.5|4309.5|4310.5|4304.5|33
1736328300000|2025-01-08 09:25:00|4315|4309|4315|4309|4316.5|4310.5|4314|4308|11
1736328600000|2025-01-08 09:30:00|4315.5|4309.5|4315|4309|4316.5|4310.5|4315|4309|18
1736328900000|2025-01-08 09:35:00|4314.5|4308.5|4314.5|4308.5|4316|4310|4313|4307|9
1736329200000|2025-01-08 09:40:00|4314|4308|4313|4307|4314|4308|4312.5|4306.5|20
1736329500000|2025-01-08 09:45:00|4312.5|4306.5|4311|4305|4313|4307|4309.5|4303.5|36
1736329800000|2025-01-08 09:50:00|4311.5|4305.5|4313.5|4307.5|4314|4308|4310.5|4304.5|20
1736330100000|2025-01-08 09:55:00|4313|4307|4312.5|4306.5|4314|4308|4312|4306|11
1736330400000|2025-01-08 10:00:00|4313|4307|4310|4304|4314|4308|4310|4304|14
1736330700000|2025-01-08 10:05:00|4310.5|4304.5|4311|4305|4312|4306|4310|4304|15
1736331000000|2025-01-08 10:10:00|4311.5|4305.5|4309|4303|4312.5|4306.5|4307|4301|30
1736331300000|2025-01-08 10:15:00|4309.5|4302.5|4309.5|4302.5|4311.5|4304.5|4309.5|4302.5|54
1736331600000|2025-01-08 10:20:00|4310.5|4303.5|4312.5|4305.5|4313.5|4306.5|4310.5|4302.5|73
1736331900000|2025-01-08 10:25:00|4311.5|4304.5|4310.5|4303.5|4312.5|4305.5|4310.5|4302.5|24
1736332200000|2025-01-08 10:30:00|4311.5|4304.5|4310.5|4303.5|4312.5|4304.5|4310.5|4303.5|3
1736332500000|2025-01-08 10:35:00|4311.5|4304.5|4311.5|4304.5|4311.5|4304.5|4310.5|4303.5|16
1736332800000|2025-01-08 10:40:00|4310.5|4303.5|4310.5|4303.5|4310.5|4304.5|4308.5|4301.5|17
1736333100000|2025-01-08 10:45:00|4311.5|4302.5|4311.5|4304.5|4312.5|4305.5|4310.5|4302.5|57
1736333400000|2025-01-08 10:50:00|4312.5|4303.5|4312.5|4305.5|4313.5|4306.5|4311.5|4303.5|52
1736333700000|2025-01-08 10:55:00|4311.5|4304.5|4312.5|4305.5|4313.5|4306.5|4311.5|4304.5|45
1736334000000|2025-01-08 11:00:00|4311.5|4304.5|4311.5|4304.5|4314.5|4306.5|4311.5|4303.5|19
1736334300000|2025-01-08 11:05:00|4310.5|4303.5|4311.5|4303.5|4311.5|4304.5|4309.5|4302.5|13
1736334600000|2025-01-08 11:10:00|4310.5|4302.5|4307.5|4299.5|4311.5|4303.5|4307.5|4299.5|5
1736334900000|2025-01-08 11:15:00|4306.5|4298.5|4305.5|4297.5|4306.5|4299.5|4304.5|4297.5|44
1736335200000|2025-01-08 11:20:00|4304.5|4298.5|4303.5|4295.5|4305.5|4298.5|4302.5|4295.5|9
1736335500000|2025-01-08 11:25:00|4302.5|4294.5|4299.5|4291.5|4302.5|4294.5|4298.5|4291.5|137
1736335800000|2025-01-08 11:30:00|4300.5|4292.5|4274.5|4267.5|4300.5|4293.5|4274.5|4266.5|659
1736336100000|2025-01-08 11:35:00|4273.5|4266.5|4258.5|4249.5|4276.5|4268.5|4257.5|4249.5|380
1736336400000|2025-01-08 11:40:00|4257.5|4248.5|4264.5|4257.5|4269.5|4262.5|4255.5|4248.5|169
1736336700000|2025-01-08 11:45:00|4265.5|4258.5|4285.5|4277.5|4286.5|4278.5|4265.5|4257.5|172
1736337000000|2025-01-08 11:50:00|4286.5|4278.5|4279.5|4272.5|4286.5|4278.5|4279.5|4271.5|69
1736337300000|2025-01-08 11:55:00|4278.5|4271.5|4283.5|4275.5|4284.5|4276.5|4278.5|4270.5|22
1736337600000|2025-01-08 12:00:00|4282.5|4274.5|4277.5|4269.5|4284.5|4276.5|4275.5|4268.5|26
1736337900000|2025-01-08 12:05:00|4278.5|4270.5|4281.5|4273.5|4283.5|4275.5|4275.5|4267.5|31
1736338200000|2025-01-08 12:10:00|4280.5|4272.5|4274.5|4266.5|4283.5|4275.5|4273.5|4265.5|34
1736338500000|2025-01-08 12:15:00|4273.5|4265.5|4268.5|4261.5|4275.5|4267.5|4268.5|4261.5|60
1736338800000|2025-01-08 12:20:00|4269.5|4260.5|4268.5|4261.5|4269.5|4261.5|4265.5|4258.5|30
1736339100000|2025-01-08 12:25:00|4269.5|4260.5|4263.5|4256.5|4269.5|4262.5|4263.5|4255.5|109
1736339400000|2025-01-08 12:30:00|4264.5|4257.5|4261.5|4254.5|4265.5|4257.5|4259.5|4252.5|141
1736339700000|2025-01-08 12:35:00|4262.5|4255.5|4268.5|4260.5|4270.5|4263.5|4262.5|4255.5|30
1736340000000|2025-01-08 12:40:00|4267.5|4259.5|4266.5|4258.5|4269.5|4261.5|4264.5|4257.5|15
1736340300000|2025-01-08 12:45:00|4265.5|4259.5|4263.5|4255.5|4267.5|4260.5|4262.5|4255.5|6
1736340600000|2025-01-08 12:50:00|4264.5|4256.5|4262.5|4255.5|4265.5|4258.5|4262.5|4255.5|12
1736340900000|2025-01-08 12:55:00|4263.5|4256.5|4265.5|4257.5|4266.5|4258.5|4263.5|4255.5|14
1736341200000|2025-01-08 13:00:00|4266.5|4258.5|4270.5|4263.5|4274.5|4266.5|4266.5|4257.5|40
1736341500000|2025-01-08 13:05:00|4269.5|4262.5|4269.5|4262.5|4270.5|4262.5|4266.5|4259.5|18
1736341800000|2025-01-08 13:10:00|4270.5|4263.5|4271.5|4261.5|4272.5|4264.5|4269.5|4261.5|9
1736342100000|2025-01-08 13:15:00|4272.5|4262.5|4269.5|4262.5|4276.5|4269.5|4269.5|4261.5|55
1736342400000|2025-01-08 13:20:00|4270.5|4263.5|4273.5|4266.5|4274.5|4267.5|4269.5|4262.5|65
1736342700000|2025-01-08 13:25:00|4274.5|4267.5|4278.5|4270.5|4281.5|4273.5|4273.5|4266.5|101
1736343000000|2025-01-08 13:30:00|4280.5|4269.5|4273.5|4265.5|4281.5|4273.5|4272.5|4264.5|23
1736343300000|2025-01-08 13:35:00|4272.5|4264.5|4272.5|4264.5|4275.5|4267.5|4272.5|4264.5|17
1736343600000|2025-01-08 13:40:00|4271.5|4265.5|4272.5|4265.5|4274.5|4266.5|4271.5|4263.5|7
1736343900000|2025-01-08 13:45:00|4273.5|4266.5|4273.5|4265.5|4274.5|4266.5|4272.5|4265.5|3
1736344200000|2025-01-08 13:50:00|4272.5|4266.5|4274.5|4266.5|4274.5|4267.5|4270.5|4263.5|13
1736344500000|2025-01-08 13:55:00|4275.5|4267.5|4277.5|4271.5|4278.5|4271.5|4275.5|4267.5|9
1736344800000|2025-01-08 14:00:00|4278|4272|4282.5|4276.5|4284|4278|4278|4272|42
1736345100000|2025-01-08 14:05:00|4282|4276|4280|4274|4283|4277|4279.5|4273.5|46
1736345400000|2025-01-08 14:10:00|4279.5|4273.5|4279.5|4273.5|4280|4274|4277.5|4271.5|26
1736345700000|2025-01-08 14:15:00|4279|4273|4276.5|4270.5|4279|4273|4276|4270|14
1736346000000|2025-01-08 14:20:00|4277|4271|4279|4273|4279.5|4273.5|4277|4271|2
1736346300000|2025-01-08 14:25:00|4279.5|4273.5|4280|4274|4281|4275|4279|4273|14
1736346600000|2025-01-08 14:30:00|4279.5|4273.5|4268.5|4262.5|4284|4278|4268.5|4262.5|366
1736346900000|2025-01-08 14:35:00|4268|4262|4274.5|4268.5|4280.5|4274.5|4266.5|4260.5|344
1736347200000|2025-01-08 14:40:00|4274|4268|4267|4261|4276.5|4270.5|4265|4259|117
1736347500000|2025-01-08 14:45:00|4267.5|4261.5|4273.5|4267.5|4274|4268|4265|4259|123
1736347800000|2025-01-08 14:50:00|4273|4267|4276|4270|4279.5|4273.5|4273|4267|90
1736348100000|2025-01-08 14:55:00|4276.5|4270.5|4275.5|4269.5|4280|4274|4274|4268|107
1736348400000|2025-01-08 15:00:00|4275|4269|4292|4286|4292|4286|4275|4269|154
1736348700000|2025-01-08 15:05:00|4291.5|4285.5|4285.5|4279.5|4292.5|4286.5|4283|4277|121
1736349000000|2025-01-08 15:10:00|4286|4280|4280.5|4274.5|4288|4282|4280.5|4274.5|59
1736349300000|2025-01-08 15:15:00|4281|4275|4279|4273|4281.5|4275.5|4276|4270|79
1736349600000|2025-01-08 15:20:00|4278.5|4272.5|4280|4274|4282|4276|4274|4268|62
1736349900000|2025-01-08 15:25:00|4280.5|4274.5|4280|4274|4281|4275|4278|4272|80
1736350200000|2025-01-08 15:30:00|4280.5|4274.5|4281|4275|4284|4278|4280|4274|57
1736350500000|2025-01-08 15:35:00|4280.5|4274.5|4282|4276|4287|4281|4280.5|4274.5|78
1736350800000|2025-01-08 15:40:00|4281.5|4275.5|4284.5|4278.5|4285|4279|4278|4272|43
1736351100000|2025-01-08 15:45:00|4285|4279|4282|4276|4285|4279|4282|4276|22
1736351400000|2025-01-08 15:50:00|4283|4277|4286|4280|4287|4281|4282.5|4276.5|30
1736351700000|2025-01-08 15:55:00|4286.5|4280.5|4289|4283|4289|4283|4285|4279|51
1736352000000|2025-01-08 16:00:00|4288.5|4282.5|4284.5|4278.5|4288.5|4282.5|4284|4278|9
1736352300000|2025-01-08 16:05:00|4285|4279|4282|4276|4285|4279|4282|4276|21
1736352600000|2025-01-08 16:10:00|4282.5|4276.5|4280.5|4274.5|4284|4278|4279.5|4273.5|8
1736352900000|2025-01-08 16:15:00|4281|4275|4286|4280|4286|4280|4281|4275|8
1736353200000|2025-01-08 16:20:00|4286.5|4280.5|4288|4282|4289.5|4283.5|4286|4280|29
1736353500000|2025-01-08 16:25:00|4287.5|4281.5|4284|4278|4288|4282|4282.5|4276.5|35
1736353800000|2025-01-08 16:30:00|4283.5|4277.5|4287|4281|4287.5|4281.5|4283|4277|34
1736354100000|2025-01-08 16:35:00|4287.5|4281.5|4294|4288|4294|4288|4287|4281|60
1736354400000|2025-01-08 16:40:00|4294.5|4288.5|4295|4289|4298|4292|4293.5|4287.5|31
1736354700000|2025-01-08 16:45:00|4295.5|4289.5|4297|4291|4298|4292|4295.5|4289.5|28
1736355000000|2025-01-08 16:50:00|4297.5|4291.5|4295|4289|4297.5|4291.5|4295|4289|36
1736355300000|2025-01-08 16:55:00|4295.5|4289.5|4295.5|4289.5|4297|4291|4294.5|4288.5|30
1736355600000|2025-01-08 17:00:00|4295|4289|4293.5|4287.5|4297|4291|4293|4287|29
1736355900000|2025-01-08 17:05:00|4294|4288|4292|4286|4294|4288|4291|4285|12
1736356200000|2025-01-08 17:10:00|4291.5|4285.5|4288|4282|4292|4286|4288|4282|37
1736356500000|2025-01-08 17:15:00|4288.5|4282.5|4291|4285|4291.5|4285.5|4288|4282|29
1736356800000|2025-01-08 17:20:00|4291.5|4285.5|4288|4282|4292|4286|4288|4282|18
1736357100000|2025-01-08 17:25:00|4288.5|4282.5|4282|4276|4289|4283|4281.5|4275.5|56
1736357400000|2025-01-08 17:30:00|4281.5|4275.5|4284|4278|4286|4280|4281|4275|26
1736357700000|2025-01-08 17:35:00|4284.5|4278.5|4283|4277|4285|4279|4280|4274|17
1736358000000|2025-01-08 17:40:00|4282.5|4276.5|4282.5|4276.5|4284|4278|4281.5|4275.5|30
1736358300000|2025-01-08 17:45:00|4283|4277|4279|4273|4284|4278|4279|4273|23
1736358600000|2025-01-08 17:50:00|4279.5|4273.5|4287.5|4281.5|4288|4282|4279.5|4273.5|91
1736358900000|2025-01-08 17:55:00|4288|4282|4287|4281|4288|4282|4286|4280|36
1736359200000|2025-01-08 18:00:00|4287.5|4281.5|4289.5|4283.5|4291.5|4285.5|4287|4281|19
1736359500000|2025-01-08 18:05:00|4289|4283|4287|4281|4289|4283|4286|4280|29
1736359800000|2025-01-08 18:10:00|4287.5|4281.5|4284|4278|4288|4282|4283.5|4277.5|41
1736360100000|2025-01-08 18:15:00|4284.5|4278.5|4285.5|4279.5|4287.5|4281.5|4284|4278|35
1736360400000|2025-01-08 18:20:00|4285|4279|4289|4283|4289|4283|4285|4279|39
1736360700000|2025-01-08 18:25:00|4289.5|4283.5|4291|4285|4293|4287|4289|4283|22
1736361000000|2025-01-08 18:30:00|4290.5|4284.5|4286|4280|4291|4285|4286|4280|11
1736361300000|2025-01-08 18:35:00|4286.5|4280.5|4288.5|4282.5|4289|4283|4285.5|4279.5|20
1736361600000|2025-01-08 18:40:00|4288|4282|4289|4283|4290|4284|4287.5|4281.5|15
1736361900000|2025-01-08 18:45:00|4288|4282|4288.5|4282.5|4290|4284|4288|4282|15
1736362200000|2025-01-08 18:50:00|4289|4283|4286|4280|4290|4284|4285|4279|13
1736362500000|2025-01-08 18:55:00|4285.5|4279.5|4290.5|4281.5|4290.5|4284|4284.5|4278.5|93
1736362800000|2025-01-08 19:00:00|4290.6|4281.6|4289.8|4280.8|4290.6|4281.6|4289.1|4280.1|0
1736363100000|2025-01-08 19:05:00|4289.9|4280.9|4294.6|4285.6|4294.6|4285.6|4289.8|4280.8|0
1736363400000|2025-01-08 19:10:00|4294.5|4285.5|4292.2|4283.2|4294.6|4285.6|4291.9|4282.9|0
1736363700000|2025-01-08 19:15:00|4292.1|4283.1|4295.6|4286.6|4295.6|4286.6|4292.1|4283.1|0
1736364000000|2025-01-08 19:20:00|4295.5|4286.5|4298.8|4289.8|4298.8|4289.8|4295.3|4286.3|0
1736364300000|2025-01-08 19:25:00|4298.7|4289.7|4299.4|4290.4|4299.8|4290.8|4297.7|4288.7|0
1736364600000|2025-01-08 19:30:00|4299.3|4290.3|4296.4|4287.4|4299.3|4290.3|4296.4|4287.4|0
1736364900000|2025-01-08 19:35:00|4296.5|4287.5|4295.4|4286.4|4296.9|4287.9|4295.4|4286.4|0
1736365200000|2025-01-08 19:40:00|4295.5|4286.5|4295.2|4286.2|4295.6|4286.6|4294.8|4285.8|0
1736365500000|2025-01-08 19:45:00|4295.1|4286.1|4294.8|4285.8|4295.5|4286.5|4292.7|4283.7|0
1736365800000|2025-01-08 19:50:00|4294.9|4285.9|4294.3|4285.3|4295.2|4286.2|4294.2|4285.2|0
1736366100000|2025-01-08 19:55:00|4294.4|4285.4|4294|4285|4294.6|4285.6|4293.7|4284.7|0
1736366400000|2025-01-08 20:00:00|4294.1|4285.1|4295.1|4286.1|4295.1|4286.1|4293.8|4284.8|0
1736366700000|2025-01-08 20:05:00|4295|4286|4293.9|4284.9|4295.2|4286.2|4293.6|4284.6|0
1736367000000|2025-01-08 20:10:00|4293.8|4284.8|4295|4286|4296.1|4287.1|4293.8|4284.8|0
1736367300000|2025-01-08 20:15:00|4295.1|4286.1|4296.7|4287.7|4296.9|4287.9|4295|4286|0
1736367600000|2025-01-08 20:20:00|4296.8|4287.8|4299.6|4290.6|4299.7|4290.7|4296.7|4287.7|0
1736367900000|2025-01-08 20:25:00|4299.7|4290.7|4300.3|4291.3|4300.5|4291.5|4299.2|4290.2|0
1736368200000|2025-01-08 20:30:00|4300.2|4291.2|4300.2|4291.2|4301|4292|4299.6|4290.6|0
1736368500000|2025-01-08 20:35:00|4300.1|4291.1|4299.8|4290.8|4300.5|4291.5|4299.8|4290.8|0
1736368800000|2025-01-08 20:40:00|4299.9|4290.9|4300.6|4291.6|4301.3|4292.3|4299.8|4290.8|0
1736369100000|2025-01-08 20:45:00|4300.5|4291.5|4300.6|4291.6|4300.8|4291.8|4300.3|4291.3|0
1736369400000|2025-01-08 20:50:00|4300.7|4291.7|4304.8|4295.8|4305|4296|4300.7|4291.7|0
1736369700000|2025-01-08 20:55:00|4304.9|4295.9|4303.6|4294.6|4306.1|4297.1|4301.7|4292.7|0
1736370000000|2025-01-08 21:00:00|4304|4295|4304.7|4295.7|4306.9|4297.9|4303.8|4294.8|0
1736370300000|2025-01-08 21:05:00|4304.8|4295.8|4305|4296|4305.3|4296.3|4303.8|4294.8|0
1736370600000|2025-01-08 21:10:00|4304.9|4295.9|4303.4|4294.4|4305.2|4296.2|4303.1|4294.1|0
1736370900000|2025-01-08 21:15:00|4303.5|4294.5|4304|4295|4304.4|4295.4|4303.4|4294.4|0
1736371200000|2025-01-08 21:20:00|4304.1|4295.1|4303.6|4294.6|4304.3|4295.3|4303.4|4294.4|0
1736371500000|2025-01-08 21:25:00|4303.8|4294.8|4304.9|4295.9|4305.2|4296.2|4303.6|4294.6|0
1736371800000|2025-01-08 21:30:00|4304.8|4295.8|4302.2|4293.2|4304.9|4295.9|4301.8|4292.8|0
1736372100000|2025-01-08 21:35:00|4302.3|4293.3|4301.2|4292.2|4302.4|4293.4|4299.5|4290.5|0
1736372400000|2025-01-08 21:40:00|4301|4292|4301.3|4292.3|4301.4|4292.4|4300.5|4291.5|0
1736372700000|2025-01-08 21:45:00|4301.4|4292.4|4302.3|4293.3|4302.3|4293.3|4301.2|4292.2|0
1736373000000|2025-01-08 21:50:00|4302.2|4293.2|4302.2|4293.2|4302.5|4293.5|4301.7|4292.7|0
1736373300000|2025-01-08 21:55:00|4302.1|4293.1|4301.3|4292.3|4302.3|4293.3|4301.3|4292.3|0
1736373600000|2025-01-08 22:00:00|4301.4|4292.4|4301.8|4292.8|4302|4293|4301.3|4292.3|0
1736373900000|2025-01-08 22:05:00|4301.7|4292.7|4301.9|4292.9|4302.1|4293.1|4301.5|4292.5|0
1736374200000|2025-01-08 22:10:00|4302|4293|4301.9|4292.9|4302.2|4293.2|4301.9|4292.9|0
1736374500000|2025-01-08 22:15:00|4302|4293|4301.7|4292.7|4302.1|4293.1|4301.7|4292.7|0
1736374800000|2025-01-08 22:20:00|4301.6|4292.6|4301.7|4292.7|4301.7|4292.7|4301.5|4292.5|0
1736375100000|2025-01-08 22:25:00|4301.8|4292.8|4301.6|4292.6|4301.9|4292.9|4301.5|4292.5|0
1736375400000|2025-01-08 22:30:00|4301.5|4292.5|4306|4297|4306|4297|4301.5|4292.5|0
1736376000000|2025-01-08 22:40:00|4306.1|4297.1|4306|4297|4306.1|4297.1|4306|4297|0
1736376600000|2025-01-08 22:50:00|4305.9|4296.9|4306|4297|4306|4297|4305.8|4296.8|0
1736376900000|2025-01-08 22:55:00|4306.1|4297.1|4306.1|4297.1|4306.1|4297.1|4306.1|4297.1|0
1736377200000|2025-01-08 23:00:00|4305.9|4296.9|4305|4296|4305.9|4296.9|4304.1|4295.1|0
1736377500000|2025-01-08 23:05:00|4305.1|4296.1|4305.4|4296.4|4305.5|4296.5|4304.9|4295.9|0
1736377800000|2025-01-08 23:10:00|4305.5|4296.5|4306.1|4297.1|4306.5|4297.5|4305.3|4296.3|0
1736378100000|2025-01-08 23:15:00|4306|4297|4306|4297|4306.4|4297.4|4305.8|4296.8|0
1736378400000|2025-01-08 23:20:00|4305.9|4296.9|4306.4|4297.4|4306.5|4297.5|4305.8|4296.8|0
1736378700000|2025-01-08 23:25:00|4306.5|4297.5|4306.1|4297.1|4306.7|4297.7|4305.8|4296.8|0
1736379000000|2025-01-08 23:30:00|4306|4297|4305.6|4296.6|4306.3|4297.3|4305.3|4296.3|0
1736379300000|2025-01-08 23:35:00|4305.5|4296.5|4305.8|4296.8|4305.9|4296.9|4305.5|4296.5|0
1736379600000|2025-01-08 23:40:00|4305.9|4296.9|4305.4|4296.4|4306|4297|4305.4|4296.4|0
1736379900000|2025-01-08 23:45:00|4305.5|4296.5|4303.5|4294.5|4305.6|4296.6|4303|4294|0
1736380200000|2025-01-08 23:50:00|4303.6|4294.6|4303.5|4294.5|4304.4|4295.4|4303.5|4294.5|0
1736380500000|2025-01-08 23:55:00|4303.6|4294.6|4303|4294|4303.9|4294.9|4302.7|4293.7|0
1736380800000|2025-01-09 00:00:00|4303.2|4294.2|4303|4294|4303.9|4294.9|4303|4294|0
1736381100000|2025-01-09 00:05:00|4302.6|4293.6|4302.1|4293.1|4303.4|4294.4|4302.1|4293.1|0
1736381400000|2025-01-09 00:10:00|4302.2|4293.2|4300.8|4291.8|4302.3|4293.3|4299.9|4290.9|0
1736381700000|2025-01-09 00:15:00|4300.9|4291.9|4301.9|4292.9|4301.9|4292.9|4300.5|4291.5|0
1736382000000|2025-01-09 00:20:00|4301.8|4292.8|4302.6|4293.6|4302.8|4293.8|4301.7|4292.7|0
1736382300000|2025-01-09 00:25:00|4302.5|4293.5|4300.3|4291.3|4302.9|4293.9|4300.3|4291.3|0
1736382600000|2025-01-09 00:30:00|4300.4|4291.4|4300|4291|4301.2|4292.2|4299.4|4290.4|0
1736382900000|2025-01-09 00:35:00|4300.1|4291.1|4299.4|4290.4|4300.4|4291.4|4298.6|4289.6|0
1736383200000|2025-01-09 00:40:00|4299.5|4290.5|4300|4291|4300.1|4291.1|4299|4290|0
1736383500000|2025-01-09 00:45:00|4299.9|4290.9|4300.9|4291.9|4301.2|4292.2|4299.9|4290.9|0
1736383800000|2025-01-09 00:50:00|4301|4292|4301.5|4292.5|4301.8|4292.8|4300.9|4291.9|0
1736384100000|2025-01-09 00:55:00|4301.6|4292.6|4302.2|4293.2|4302.3|4293.3|4301.3|4292.3|0
1736384400000|2025-01-09 01:00:00|4302.1|4293.1|4302.9|4293.9|4303|4294|4301.3|4292.3|0
1736384700000|2025-01-09 01:05:00|4302.8|4293.8|4302.1|4293.1|4303.1|4294.1|4301.4|4292.4|0
1736385000000|2025-01-09 01:10:00|4302.2|4293.2|4302.4|4293.4|4302.6|4293.6|4302.1|4293.1|0
1736385300000|2025-01-09 01:15:00|4302.3|4293.3|4305.4|4301.4|4305.4|4301.4|4285.9|4281.9|381
1736385600000|2025-01-09 01:20:00|4305.9|4301.9|4301.4|4297.4|4307.4|4303.4|4299.4|4295.4|157
1736385900000|2025-01-09 01:25:00|4300.4|4296.4|4298.4|4294.4|4304.4|4300.4|4296.4|4292.4|207
1736386200000|2025-01-09 01:30:00|4297.9|4293.9|4310.4|4306.4|4322.4|4318.4|4293.4|4289.4|2487
1736386500000|2025-01-09 01:35:00|4313.4|4309.4|4316.4|4312.4|4317.4|4313.4|4298.4|4294.4|1354
1736386800000|2025-01-09 01:40:00|4315.9|4311.9|4323.4|4319.4|4327.4|4323.4|4314.4|4310.4|1758
1736387100000|2025-01-09 01:45:00|4322.4|4318.4|4330.4|4326.4|4330.4|4326.4|4316.4|4312.4|1385
1736387400000|2025-01-09 01:50:00|4328.4|4324.4|4334.4|4330.4|4346.4|4342.4|4328.4|4324.4|2446
1736387700000|2025-01-09 01:55:00|4335.4|4331.4|4336.4|4332.4|4350.4|4346.4|4335.4|4331.4|1791
1736388000000|2025-01-09 02:00:00|4336.9|4332.9|4350.4|4346.4|4351.9|4347.9|4336.4|4332.4|1266
1736388300000|2025-01-09 02:05:00|4351.4|4347.4|4357.9|4353.9|4366.9|4362.9|4344.4|4340.4|1901
1736388600000|2025-01-09 02:10:00|4357.4|4353.4|4343.4|4339.4|4366.9|4362.9|4342.9|4338.9|1374
1736388900000|2025-01-09 02:15:00|4342.4|4338.4|4340.9|4336.9|4347.4|4343.4|4331.4|4327.4|1724
1736389200000|2025-01-09 02:20:00|4340.4|4336.4|4333.4|4329.4|4346.4|4342.4|4331.4|4327.4|938
1736389500000|2025-01-09 02:25:00|4332.9|4328.9|4326.4|4322.4|4335.9|4331.9|4322.4|4318.4|863
1736389800000|2025-01-09 02:30:00|4325.4|4321.4|4328.9|4324.9|4329.4|4325.4|4319.4|4315.4|595
1736390100000|2025-01-09 02:35:00|4328.4|4324.4|4334.4|4330.4|4336.4|4332.4|4326.4|4322.4|471
1736390400000|2025-01-09 02:40:00|4333.4|4329.4|4337.4|4333.4|4340.4|4336.4|4327.4|4323.4|459
1736390700000|2025-01-09 02:45:00|4338.4|4334.4|4334.4|4330.4|4345.4|4341.4|4331.4|4327.4|651
1736391000000|2025-01-09 02:50:00|4333.9|4329.9|4326.9|4322.9|4337.4|4333.4|4326.4|4322.4|388
1736391300000|2025-01-09 02:55:00|4326.4|4322.4|4333.4|4329.4|4335.4|4331.4|4324.4|4320.4|379
1736391600000|2025-01-09 03:00:00|4334.4|4330.4|4336.4|4332.4|4343.4|4339.4|4333.4|4329.4|383
1736391900000|2025-01-09 03:05:00|4336.9|4332.9|4330.4|4326.4|4341.4|4337.4|4329.9|4325.9|386
1736392200000|2025-01-09 03:10:00|4329.9|4325.9|4336.4|4332.4|4340.9|4336.9|4328.4|4324.4|447
1736392500000|2025-01-09 03:15:00|4335.4|4331.4|4325.4|4321.4|4338.9|4334.9|4319.9|4315.9|512
1736392800000|2025-01-09 03:20:00|4325.9|4321.9|4326.4|4322.4|4330.4|4326.4|4324.4|4320.4|253
1736393100000|2025-01-09 03:25:00|4325.9|4321.9|4322.4|4318.4|4326.4|4322.4|4321.4|4317.4|296
1736393400000|2025-01-09 03:30:00|4321.4|4317.4|4322.4|4318.4|4323.4|4319.4|4318.4|4314.4|216
1736393700000|2025-01-09 03:35:00|4321.4|4317.4|4322.4|4318.4|4325.4|4321.4|4320.4|4316.4|130
1736394000000|2025-01-09 03:40:00|4321.9|4317.9|4318.9|4314.9|4323.4|4319.4|4318.4|4314.4|67
1736394300000|2025-01-09 03:45:00|4319.4|4315.4|4318.4|4314.4|4321.4|4317.4|4315.4|4311.4|164
1736394600000|2025-01-09 03:50:00|4317.4|4313.4|4312.4|4308.4|4319.4|4315.4|4309.4|4305.4|410
1736394900000|2025-01-09 03:55:00|4311.4|4307.4|4314.4|4310.4|4315.9|4311.9|4311.4|4307.4|235
1736395200000|2025-01-09 04:00:00|4318.2|4309.2|4318.7|4309.7|4319.3|4310.3|4318.2|4309.2|1
1736395500000|2025-01-09 04:05:00|4318.6|4309.6|4317|4308|4318.8|4309.8|4316.7|4307.7|0
1736395800000|2025-01-09 04:10:00|4317.1|4308.1|4316.8|4307.8|4317.2|4308.2|4316.7|4307.7|0
1736396100000|2025-01-09 04:15:00|4316.9|4307.9|4316.4|4307.4|4317|4308|4316.2|4307.2|0
1736396400000|2025-01-09 04:20:00|4316.5|4307.5|4316.9|4307.9|4317|4308|4316.3|4307.3|0
1736396700000|2025-01-09 04:25:00|4317|4308|4316.9|4307.9|4317|4308|4316.1|4307.1|0
1736397000000|2025-01-09 04:30:00|4316.7|4307.7|4316.8|4307.8|4317.1|4308.1|4316.5|4307.5|0
1736397300000|2025-01-09 04:35:00|4316.7|4307.7|4317|4308|4317.2|4308.2|4316.2|4307.2|0
1736397600000|2025-01-09 04:40:00|4317.2|4308.2|4317.2|4308.2|4317.6|4308.6|4317|4308|0
1736397900000|2025-01-09 04:45:00|4317|4308|4317.1|4308.1|4317.3|4308.3|4317|4308|0
1736398200000|2025-01-09 04:50:00|4317|4308|4317.8|4308.8|4317.8|4308.8|4317|4308|0
1736398500000|2025-01-09 04:55:00|4317.7|4308.7|4318|4309|4318.3|4309.3|4317.7|4308.7|1
1736398800000|2025-01-09 05:00:00|4317.9|4308.9|4311.2|4307.2|4317.9|4313.2|4307.2|4303.2|1048
1736399100000|2025-01-09 05:05:00|4312.2|4308.2|4317.2|4313.2|4320.2|4316.2|4312.2|4308.2|374
1736399400000|2025-01-09 05:10:00|4317.7|4313.7|4314.7|4310.7|4321.2|4317.2|4312.2|4308.2|233
1736399700000|2025-01-09 05:15:00|4315.2|4311.2|4315.7|4311.7|4316.7|4312.7|4313.2|4309.2|158
1736400000000|2025-01-09 05:20:00|4316.2|4312.2|4321.2|4317.2|4322.2|4318.2|4315.7|4311.7|260
1736400300000|2025-01-09 05:25:00|4320.7|4316.7|4323.7|4319.7|4325.2|4321.2|4318.7|4314.7|1031
1736400600000|2025-01-09 05:30:00|4323.2|4319.2|4317.2|4313.2|4325.2|4321.2|4314.7|4310.7|237
1736400900000|2025-01-09 05:35:00|4317.7|4313.7|4321.2|4317.2|4326.2|4322.2|4317.2|4313.2|318
1736401200000|2025-01-09 05:40:00|4320.2|4316.2|4316.2|4312.2|4323.7|4319.7|4315.2|4311.2|260
1736401500000|2025-01-09 05:45:00|4316.7|4312.7|4316.2|4312.2|4320.2|4316.2|4313.2|4309.2|189
1736401800000|2025-01-09 05:50:00|4315.7|4311.7|4312.2|4308.2|4317.7|4313.7|4311.2|4307.2|181
1736402100000|2025-01-09 05:55:00|4311.7|4307.7|4310.2|4306.2|4313.2|4309.2|4310.2|4306.2|170
1736402400000|2025-01-09 06:00:00|4309.7|4305.7|4300.7|4296.7|4309.7|4305.7|4298.2|4294.2|900
1736402700000|2025-01-09 06:05:00|4301.2|4297.2|4309.7|4305.7|4312.2|4308.2|4300.2|4296.2|207
1736403000000|2025-01-09 06:10:00|4310.2|4306.2|4314.2|4310.2|4315.2|4311.2|4307.7|4303.7|250
1736403300000|2025-01-09 06:15:00|4313.7|4309.7|4314.2|4310.2|4317.7|4313.7|4312.2|4308.2|318
1736403600000|2025-01-09 06:20:00|4314.7|4310.7|4316.2|4312.2|4320.2|4316.2|4312.2|4308.2|272
1736403900000|2025-01-09 06:25:00|4315.7|4311.7|4319.2|4315.2|4319.7|4315.7|4313.7|4309.7|255
1736404200000|2025-01-09 06:30:00|4319.7|4315.7|4327.7|4323.7|4330.7|4326.7|4319.2|4315.2|636
1736404500000|2025-01-09 06:35:00|4328.2|4324.2|4321.2|4317.2|4330.2|4326.2|4319.2|4315.2|306
1736404800000|2025-01-09 06:40:00|4322.2|4318.2|4318.2|4314.2|4323.2|4319.2|4317.2|4313.2|209
1736405100000|2025-01-09 06:45:00|4318.7|4314.7|4317.7|4313.7|4320.2|4316.2|4316.2|4312.2|270
1736405400000|2025-01-09 06:50:00|4318.2|4314.2|4316.2|4312.2|4322.2|4318.2|4316.2|4312.2|466
1736405700000|2025-01-09 06:55:00|4316.7|4312.7|4319.2|4315.2|4320.2|4316.2|4316.7|4312.7|169
1736406000000|2025-01-09 07:00:00|4320.2|4316.2|4322.2|4318.2|4326.2|4322.2|4319.2|4315.2|270
1736406300000|2025-01-09 07:05:00|4322.7|4318.7|4322.2|4318.2|4325.2|4321.2|4320.2|4316.2|222
1736406600000|2025-01-09 07:10:00|4322.7|4318.7|4317.2|4313.2|4324.7|4320.7|4316.2|4312.2|397
1736406900000|2025-01-09 07:15:00|4316.7|4312.7|4314.2|4310.2|4319.2|4315.2|4313.2|4309.2|606
1736407200000|2025-01-09 07:20:00|4313.7|4309.7|4314.7|4310.7|4315.2|4311.2|4312.2|4308.2|375
1736407500000|2025-01-09 07:25:00|4314.2|4310.2|4314.2|4310.2|4315.2|4311.2|4312.2|4308.2|295
1736407800000|2025-01-09 07:30:00|4313.7|4309.7|4311.7|4307.7|4314.2|4310.2|4311.2|4307.2|420
1736408100000|2025-01-09 07:35:00|4311.2|4307.2|4315.2|4311.2|4315.2|4311.2|4311.2|4307.2|277
1736408400000|2025-01-09 07:40:00|4316.2|4312.2|4314.2|4310.2|4316.2|4312.2|4311.2|4307.2|458
1736408700000|2025-01-09 07:45:00|4313.7|4309.7|4314.2|4310.2|4315.2|4311.2|4312.2|4308.2|296
1736409000000|2025-01-09 07:50:00|4315.2|4311.2|4317.2|4313.2|4317.2|4313.2|4314.2|4310.2|329
1736409300000|2025-01-09 07:55:00|4316.7|4312.7|4315.7|4311.7|4317.2|4313.2|4312.7|4308.7|496
1736409600000|2025-01-09 08:00:00|4315.2|4311.2|4311.2|4307.2|4316.2|4312.2|4310.2|4306.2|461
1736409900000|2025-01-09 08:05:00|4310.7|4306.7|4316.2|4312.2|4316.2|4312.2|4310.2|4306.2|421
1736410200000|2025-01-09 08:10:00|4315.7|4311.7|4319.2|4315.2|4322.2|4318.2|4315.2|4311.2|528
1736410500000|2025-01-09 08:15:00|4318.7|4314.7|4318.7|4314.7|4320.2|4316.2|4317.7|4313.7|112
1736410800000|2025-01-09 08:20:00|4319.2|4315.2|4319.2|4315.2|4320.7|4316.7|4318.2|4314.2|162
1736411100000|2025-01-09 08:25:00|4320.2|4316.2|4324.2|4320.2|4324.7|4320.7|4320.2|4316.2|165
1736411400000|2025-01-09 08:30:00|4326.8|4317.8|4328.4|4319.4|4328.5|4319.5|4326.7|4317.7|0
1736411700000|2025-01-09 08:35:00|4328.5|4319.5|4328.6|4319.6|4329.2|4320.2|4327.8|4318.8|0
1736412000000|2025-01-09 08:40:00|4328.7|4319.7|4329.3|4320.3|4330.4|4321.4|4328.5|4319.5|0
1736412300000|2025-01-09 08:45:00|4329.2|4320.2|4328|4319|4329.4|4320.4|4327.1|4318.1|0
1736412600000|2025-01-09 08:50:00|4328.1|4319.1|4329.3|4320.3|4329.6|4320.6|4327.6|4318.6|0
1736412900000|2025-01-09 08:55:00|4329.2|4320.2|4329.2|4320.2|4329.7|4320.7|4328.7|4319.7|0
1736413200000|2025-01-09 09:00:00|4329.3|4320.3|4328.1|4319.1|4329.9|4320.9|4327.9|4318.9|0
1736413500000|2025-01-09 09:05:00|4328|4319|4328.4|4319.4|4328.9|4319.9|4327.6|4318.6|0
1736413800000|2025-01-09 09:10:00|4328.3|4319.3|4328.1|4319.1|4328.8|4319.8|4327.6|4318.6|0
1736414100000|2025-01-09 09:15:00|4328|4319|4329.2|4323.2|4331.7|4325.7|4323.7|4317.7|92
1736414400000|2025-01-09 09:20:00|4329.7|4323.7|4328.7|4322.7|4330.2|4324.2|4327.2|4321.2|20
1736414700000|2025-01-09 09:25:00|4328.2|4322.2|4328.7|4322.7|4330.2|4324.2|4326.7|4320.7|27
1736415000000|2025-01-09 09:30:00|4329.2|4323.2|4326.2|4320.2|4329.2|4323.2|4325.2|4319.2|29
1736415300000|2025-01-09 09:35:00|4326.7|4320.7|4327.7|4321.7|4328.2|4322.2|4324.2|4318.2|20
1736415600000|2025-01-09 09:40:00|4327.2|4321.2|4328.2|4322.2|4329.2|4323.2|4327.2|4321.2|12
1736415900000|2025-01-09 09:45:00|4327.7|4321.7|4325.2|4319.2|4328.2|4322.2|4324.7|4318.7|111
1736416200000|2025-01-09 09:50:00|4324.7|4318.7|4327.2|4321.2|4327.2|4321.2|4324.7|4318.7|12
1736416500000|2025-01-09 09:55:00|4326.7|4320.7|4327.2|4321.2|4328.2|4322.2|4326.2|4320.2|13
1736416800000|2025-01-09 10:00:00|4326.7|4320.7|4329.7|4323.7|4330.7|4324.7|4326.7|4320.7|16
1736417100000|2025-01-09 10:05:00|4329.2|4323.2|4332.2|4326.2|4332.2|4326.2|4329.2|4323.2|9
1736417400000|2025-01-09 10:10:00|4333.2|4327.2|4339.7|4333.7|4351.2|4345.2|4332.7|4326.7|309
1736417700000|2025-01-09 10:15:00|4340.7|4332.7|4340.7|4333.7|4342.7|4335.7|4337.7|4329.7|17
1736418000000|2025-01-09 10:20:00|4339.7|4332.7|4341.7|4334.7|4342.7|4335.7|4338.7|4331.7|17
1736418300000|2025-01-09 10:25:00|4342.7|4335.7|4341.7|4334.7|4342.7|4335.7|4340.7|4333.7|39
1736418600000|2025-01-09 10:30:00|4342.7|4333.7|4340.7|4333.7|4342.7|4334.7|4339.7|4332.7|37
1736418900000|2025-01-09 10:35:00|4339.7|4332.7|4337.7|4330.7|4340.7|4332.7|4337.7|4329.7|69
1736419200000|2025-01-09 10:40:00|4336.7|4329.7|4334.7|4327.7|4336.7|4330.7|4333.7|4325.7|66
1736419500000|2025-01-09 10:45:00|4335.7|4328.7|4335.7|4328.7|4337.7|4329.7|4334.7|4326.7|11
1736419800000|2025-01-09 10:50:00|4336.7|4329.7|4339.7|4332.7|4339.7|4332.7|4335.7|4328.7|66
1736420100000|2025-01-09 10:55:00|4340.7|4333.7|4338.7|4331.7|4340.7|4333.7|4338.7|4330.7|18
1736420400000|2025-01-09 11:00:00|4337.7|4330.7|4334.7|4327.7|4338.7|4330.7|4334.7|4326.7|20
1736420700000|2025-01-09 11:05:00|4335.7|4328.7|4335.7|4328.7|4337.7|4329.7|4334.7|4327.7|14
1736421000000|2025-01-09 11:10:00|4334.7|4327.7|4336.7|4329.7|4337.7|4329.7|4334.7|4327.7|13
1736421300000|2025-01-09 11:15:00|4337.7|4330.7|4336.7|4329.7|4337.7|4330.7|4336.7|4329.7|10
1736421600000|2025-01-09 11:20:00|4335.7|4328.7|4337.7|4329.7|4337.7|4329.7|4335.7|4328.7|3
1736421900000|2025-01-09 11:25:00|4336.7|4330.7|4338.7|4330.7|4338.7|4331.7|4336.7|4330.7|6
1736422200000|2025-01-09 11:30:00|4337.7|4331.7|4337.7|4330.7|4338.7|4331.7|4337.7|4329.7|11
1736422500000|2025-01-09 11:35:00|4338.7|4331.7|4337.7|4330.7|4338.7|4331.7|4336.7|4329.7|15
1736422800000|2025-01-09 11:40:00|4338.7|4329.7|4336.7|4329.7|4338.7|4330.7|4335.7|4328.7|14
1736423100000|2025-01-09 11:45:00|4337.7|4330.7|4338.7|4331.7|4339.7|4332.7|4336.7|4330.7|11
1736423400000|2025-01-09 11:50:00|4339.7|4330.7|4337.7|4330.7|4339.7|4331.7|4337.7|4330.7|4
1736423700000|2025-01-09 11:55:00|4336.7|4329.7|4335.7|4327.7|4337.7|4329.7|4334.7|4327.7|6
1736424000000|2025-01-09 12:00:00|4336.7|4328.7|4338.7|4331.7|4338.7|4331.7|4334.7|4327.7|21
1736424300000|2025-01-09 12:05:00|4337.7|4330.7|4337.7|4329.7|4337.7|4331.7|4336.7|4329.7|23
1736424600000|2025-01-09 12:10:00|4336.7|4330.7|4338.7|4330.7|4338.7|4331.7|4336.7|4328.7|7
1736424900000|2025-01-09 12:15:00|4337.7|4329.7|4334.7|4326.7|4337.7|4330.7|4334.7|4326.7|14
1736425200000|2025-01-09 12:20:00|4333.7|4327.7|4333.7|4326.7|4334.7|4327.7|4331.7|4324.7|18
1736425500000|2025-01-09 12:25:00|4334.7|4327.7|4333.7|4325.7|4334.7|4327.7|4332.7|4325.7|8
1736425800000|2025-01-09 12:30:00|4332.7|4326.7|4335.7|4327.7|4335.7|4328.7|4332.7|4325.7|7
1736426100000|2025-01-09 12:35:00|4334.7|4328.7|4333.7|4325.7|4335.7|4328.7|4332.7|4325.7|8
1736426400000|2025-01-09 12:40:00|4332.7|4326.7|4330.7|4322.7|4332.7|4326.7|4330.7|4322.7|23
1736426700000|2025-01-09 12:45:00|4329.7|4323.7|4330.7|4323.7|4331.7|4324.7|4328.7|4321.7|20
1736427000000|2025-01-09 12:50:00|4331.7|4324.7|4333.7|4325.7|4333.7|4326.7|4330.7|4323.7|8
1736427300000|2025-01-09 12:55:00|4332.7|4326.7|4336.7|4329.7|4337.7|4330.7|4332.7|4325.7|24
1736427600000|2025-01-09 13:00:00|4337.7|4328.7|4334.7|4327.7|4337.7|4329.7|4333.7|4326.7|18
1736427900000|2025-01-09 13:05:00|4335.7|4328.7|4337.7|4330.7|4338.7|4331.7|4334.7|4327.7|15
1736428200000|2025-01-09 13:10:00|4336.7|4329.7|4336.7|4328.7|4337.7|4330.7|4335.7|4328.7|2
1736428500000|2025-01-09 13:15:00|4335.7|4329.7|4335.7|4327.7|4337.7|4330.7|4334.7|4327.7|11
1736428800000|2025-01-09 13:20:00|4334.7|4328.7|4335.7|4328.7|4337.7|4330.7|4334.7|4328.7|9
1736429100000|2025-01-09 13:25:00|4334.7|4327.7|4337.7|4330.7|4338.7|4331.7|4334.7|4327.7|19
1736429400000|2025-01-09 13:30:00|4338.7|4329.7|4341.7|4333.7|4342.7|4334.7|4336.7|4329.7|12
1736429700000|2025-01-09 13:35:00|4342.7|4334.7|4340.7|4333.7|4342.7|4334.7|4340.7|4332.7|10
1736430000000|2025-01-09 13:40:00|4341.7|4334.7|4341.7|4333.7|4342.7|4334.7|4341.7|4333.7|0
1736430300000|2025-01-09 13:45:00|4340.7|4332.7|4338.7|4331.7|4340.7|4332.7|4337.7|4330.7|1
1736430600000|2025-01-09 13:50:00|4337.7|4330.7|4337.7|4330.7|4338.7|4331.7|4336.7|4329.7|9
1736430900000|2025-01-09 13:55:00|4338.7|4331.7|4335.2|4329.2|4338.7|4331.7|4334.7|4326.7|14
1736431200000|2025-01-09 14:00:00|4335.7|4329.7|4333.2|4327.2|4337.2|4331.2|4332.7|4326.7|8
1736431500000|2025-01-09 14:05:00|4332.7|4326.7|4334.7|4328.7|4335.2|4329.2|4332.7|4326.7|15
1736431800000|2025-01-09 14:10:00|4334.2|4328.2|4335.2|4329.2|4335.2|4329.2|4333.2|4327.2|6
1736432100000|2025-01-09 14:15:00|4335.7|4329.7|4334.2|4328.2|4337.2|4331.2|4334.2|4328.2|8
1736432400000|2025-01-09 14:20:00|4335.2|4329.2|4332.2|4326.2|4337.2|4331.2|4332.2|4326.2|10
1736432700000|2025-01-09 14:25:00|4332.7|4326.7|4334.7|4328.7|4334.7|4328.7|4332.2|4326.2|23
1736433000000|2025-01-09 14:30:00|4334.2|4328.2|4334.2|4328.2|4334.2|4328.2|4330.2|4324.2|11
1736433300000|2025-01-09 14:35:00|4334.7|4328.7|4335.2|4329.2|4335.7|4329.7|4333.7|4327.7|5
1736433600000|2025-01-09 14:40:00|4335.7|4329.7|4330.7|4324.7|4336.2|4330.2|4330.7|4324.7|2
1736433900000|2025-01-09 14:45:00|4330.2|4324.2|4329.2|4323.2|4331.2|4325.2|4327.2|4321.2|19
1736434200000|2025-01-09 14:50:00|4328.7|4322.7|4328.7|4322.7|4329.2|4323.2|4326.7|4320.7|32
1736434500000|2025-01-09 14:55:00|4329.2|4323.2|4329.2|4323.2|4329.2|4323.2|4328.2|4322.2|13
1736434800000|2025-01-09 15:00:00|4329.7|4323.7|4330.2|4324.2|4330.7|4324.7|4329.2|4323.2|3
1736435100000|2025-01-09 15:05:00|4329.7|4323.7|4326.2|4320.2|4329.7|4323.7|4325.2|4319.2|12
1736435400000|2025-01-09 15:10:00|4325.7|4319.7|4326.2|4320.2|4327.2|4321.2|4325.2|4319.2|10
1736435700000|2025-01-09 15:15:00|4326.7|4320.7|4327.2|4321.2|4328.2|4322.2|4326.2|4320.2|3
1736436000000|2025-01-09 15:20:00|4327.7|4321.7|4326.2|4320.2|4328.2|4322.2|4325.2|4319.2|9
1736436300000|2025-01-09 15:25:00|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|4327.2|4321.2|5
1736436600000|2025-01-09 15:30:00|4326.7|4320.7|4332.2|4326.2|4332.2|4326.2|4326.2|4320.2|9
1736436900000|2025-01-09 15:35:00|4331.7|4325.7|4332.7|4326.7|4332.7|4326.7|4331.2|4325.2|8
1736437200000|2025-01-09 15:40:00|4331.7|4325.7|4331.2|4325.2|4332.2|4326.2|4331.2|4325.2|4
1736437500000|2025-01-09 15:45:00|4330.7|4324.7|4331.2|4325.2|4331.2|4325.2|4330.2|4324.2|1
1736437800000|2025-01-09 15:50:00|4330.7|4324.7|4329.2|4323.2|4331.2|4325.2|4329.2|4323.2|4
1736438100000|2025-01-09 15:55:00|4329.7|4323.7|4329.2|4323.2|4329.7|4323.7|4329.2|4323.2|9
1736438400000|2025-01-09 16:00:00|4328.7|4322.7|4327.7|4321.7|4328.7|4322.7|4327.2|4321.2|7
1736438700000|2025-01-09 16:05:00|4328.2|4322.2|4328.2|4322.2|4329.2|4323.2|4328.2|4322.2|6
1736439000000|2025-01-09 16:10:00|4327.7|4321.7|4326.2|4320.2|4327.7|4321.7|4325.2|4319.2|2
1736439300000|2025-01-09 16:15:00|4326.7|4320.7|4327.2|4321.2|4329.2|4323.2|4326.7|4320.7|11
1736439600000|2025-01-09 16:20:00|4326.7|4320.7|4321.2|4315.2|4326.7|4320.7|4320.7|4314.7|30
1736439900000|2025-01-09 16:25:00|4320.7|4314.7|4321.7|4315.7|4323.2|4317.2|4320.7|4314.7|8
1736440200000|2025-01-09 16:30:00|4322.2|4316.2|4320.2|4314.2|4322.2|4316.2|4320.2|4314.2|3
1736440500000|2025-01-09 16:35:00|4319.7|4313.7|4321.2|4315.2|4321.7|4315.7|4319.7|4313.7|6
1736440800000|2025-01-09 16:40:00|4320.7|4314.7|4322.2|4316.2|4322.2|4316.2|4320.7|4314.7|1
1736441100000|2025-01-09 16:45:00|4322.7|4316.7|4324.2|4318.2|4324.2|4318.2|4322.7|4316.7|4
1736441400000|2025-01-09 16:50:00|4323.7|4317.7|4324.7|4318.7|4324.7|4318.7|4323.7|4317.7|3
1736441700000|2025-01-09 16:55:00|4324.2|4318.2|4323.7|4317.7|4325.2|4319.2|4323.7|4317.7|4
1736442000000|2025-01-09 17:00:00|4324.2|4318.2|4323.2|4317.2|4324.2|4318.2|4323.2|4317.2|0
1736442300000|2025-01-09 17:05:00|4322.7|4316.7|4321.7|4315.7|4322.7|4316.7|4321.2|4315.2|5
1736442600000|2025-01-09 17:10:00|4321.2|4315.2|4318.2|4312.2|4321.2|4315.2|4318.2|4312.2|13
1736442900000|2025-01-09 17:15:00|4318.7|4312.7|4319.2|4313.2|4319.2|4313.2|4318.7|4312.7|1
1736443200000|2025-01-09 17:20:00|4318.7|4312.7|4319.2|4313.2|4319.2|4313.2|4318.7|4312.7|0
1736443500000|2025-01-09 17:25:00|||||||||1
1736443800000|2025-01-09 17:30:00|4318.7|4312.7|4320.2|4314.2|4320.7|4314.7|4318.2|4312.2|11
1736444100000|2025-01-09 17:35:00|4320.7|4314.7|4320.2|4314.2|4321.2|4315.2|4320.2|4314.2|1
1736444400000|2025-01-09 17:40:00|4319.7|4313.7|4320.2|4314.2|4320.2|4314.2|4319.7|4313.7|1
1736445000000|2025-01-09 17:50:00|4320.7|4314.7|4322.2|4316.2|4322.2|4316.2|4320.2|4314.2|52
1736445300000|2025-01-09 17:55:00|4321.7|4315.7|4322.2|4316.2|4322.2|4316.2|4321.7|4315.7|2
1736445600000|2025-01-09 18:00:00|4321.7|4315.7|4322.2|4316.2|4322.2|4316.2|4321.7|4315.7|0
1736445900000|2025-01-09 18:05:00|4321.7|4315.7|4322.2|4316.2|4322.2|4316.2|4321.7|4315.7|1
1736446200000|2025-01-09 18:10:00|4321.7|4315.7|4321.2|4315.2|4321.7|4315.7|4320.7|4314.7|3
1736446500000|2025-01-09 18:15:00|4321.7|4315.7|4322.2|4316.2|4322.2|4316.2|4321.7|4315.7|1
1736446800000|2025-01-09 18:20:00|4323.2|4317.2|4322.2|4316.2|4323.2|4317.2|4321.2|4315.2|24
1736447100000|2025-01-09 18:25:00|4321.7|4315.7|4321.2|4315.2|4321.7|4315.7|4321.2|4315.2|0
1736447400000|2025-01-09 18:30:00|4320.2|4314.2|4320.7|4314.7|4321.2|4315.2|4320.2|4314.2|3
1736447700000|2025-01-09 18:35:00|4321.2|4315.2|4320.7|4314.7|4321.2|4315.2|4320.7|4314.7|0
1736448000000|2025-01-09 18:40:00|4320.2|4314.2|4320.2|4314.2|4320.7|4314.7|4320.2|4314.2|0
1736448300000|2025-01-09 18:45:00|4321.2|4315.2|4320.2|4314.2|4321.2|4315.2|4320.2|4314.2|1
1736448600000|2025-01-09 18:50:00|4320.7|4314.7|4321.2|4315.2|4321.7|4315.7|4320.2|4314.2|10
1736448900000|2025-01-09 18:55:00|4320.7|4314.7|4321.2|4312.2|4322.2|4316.2|4318.7|4312.2|32
1736450400000|2025-01-09 19:20:00|4321.5|4312.5|4321.2|4312.2|4321.8|4312.8|4321.2|4312.2|0
1736451000000|2025-01-09 19:30:00|4321.5|4312.5|4321.2|4312.2|4321.5|4312.5|4321.2|4312.2|0
1736452200000|2025-01-09 19:50:00|4321.3|4312.3|4321.2|4312.2|4321.8|4312.8|4321.2|4312.2|0
1736455500000|2025-01-09 20:45:00|4321.1|4312.1|4321.2|4312.2|4321.4|4312.4|4320.6|4311.6|0
1736455800000|2025-01-09 20:50:00|4320.9|4311.9|4321.2|4312.2|4321.2|4312.2|4320.6|4311.6|0
1736456100000|2025-01-09 20:55:00|4321.3|4312.3|4321.5|4312.5|4321.8|4312.8|4321.2|4312.2|0
1736459700000|2025-01-09 21:55:00|4321.6|4312.6|4321.6|4312.6|4321.6|4312.6|4321.6|4312.6|0
1736463600000|2025-01-09 23:00:00|4321|4312|4318.7|4309.7|4321.3|4312.3|4318.5|4309.5|0
1736463900000|2025-01-09 23:05:00|4318.6|4309.6|4320.3|4311.3|4321.4|4312.4|4317.6|4308.6|0
1736464200000|2025-01-09 23:10:00|4320.4|4311.4|4320.3|4311.3|4321.7|4312.7|4319.5|4310.5|0
1736464500000|2025-01-09 23:15:00|4320|4311|4318.6|4309.6|4320.4|4311.4|4318.5|4309.5|0
1736464800000|2025-01-09 23:20:00|4318.4|4309.4|4318.3|4309.3|4318.6|4309.6|4317.2|4308.2|0
1736465100000|2025-01-09 23:25:00|4318.4|4309.4|4317.7|4308.7|4319.2|4310.2|4317.2|4308.2|0
1736465400000|2025-01-09 23:30:00|4317.6|4308.6|4315.8|4306.8|4317.7|4308.7|4315.2|4306.2|0
1736465700000|2025-01-09 23:35:00|4315.9|4306.9|4314.1|4305.1|4316.5|4307.5|4313.1|4304.1|0
1736466000000|2025-01-09 23:40:00|4314|4305|4315.3|4306.3|4315.7|4306.7|4314|4305|0
1736466300000|2025-01-09 23:45:00|4315.4|4306.4|4315.4|4306.4|4315.8|4306.8|4314.1|4305.1|0
1736466600000|2025-01-09 23:50:00|4315.5|4306.5|4314.7|4305.7|4316.1|4307.1|4314.3|4305.3|0
1736466900000|2025-01-09 23:55:00|4314.8|4305.8|4315.1|4306.1|4315.6|4306.6|4314.8|4305.8|0
1736467200000|2025-01-10 00:00:00|4315.2|4306.2|4315.1|4306.1|4316.1|4307.1|4314.7|4305.7|0
1736467500000|2025-01-10 00:05:00|4315.2|4306.2|4313.8|4304.8|4316|4307|4313.5|4304.5|0
1736467800000|2025-01-10 00:10:00|4313.9|4304.9|4312.3|4303.3|4315.2|4306.2|4312|4303|0
1736468100000|2025-01-10 00:15:00|4312.2|4303.2|4309.6|4300.6|4313|4304|4309.6|4300.6|0
1736468400000|2025-01-10 00:20:00|4309.7|4300.7|4311.1|4302.1|4312.2|4303.2|4309.7|4300.7|0
1736468700000|2025-01-10 00:25:00|4311.2|4302.2|4312|4303|4313.1|4304.1|4311|4302|0
1736469000000|2025-01-10 00:30:00|4311.9|4302.9|4311.4|4302.4|4312.8|4303.8|4310.7|4301.7|0
1736469300000|2025-01-10 00:35:00|4311.5|4302.5|4311.8|4302.8|4312.2|4303.2|4311.3|4302.3|0
1736469600000|2025-01-10 00:40:00|4311.9|4302.9|4311.6|4302.6|4311.9|4302.9|4311|4302|0
1736469900000|2025-01-10 00:45:00|4311.5|4302.5|4312.5|4303.5|4312.8|4303.8|4311.5|4302.5|0
1736470200000|2025-01-10 00:50:00|4312.7|4303.7|4318.1|4309.1|4318.1|4309.1|4312.6|4303.6|0
1736470500000|2025-01-10 00:55:00|4318|4309|4316.2|4307.2|4318.8|4309.8|4316.1|4307.1|0
1736470800000|2025-01-10 01:00:00|4316.4|4307.4|4318.9|4309.9|4318.9|4309.9|4316.1|4307.1|0
1736471100000|2025-01-10 01:05:00|4318.8|4309.8|4319.6|4310.6|4319.8|4310.8|4318|4309|0
1736471400000|2025-01-10 01:10:00|4319.5|4310.5|4319.3|4310.3|4319.9|4310.9|4319|4310|0
1736471700000|2025-01-10 01:15:00|4320.1|4311.1|4333.9|4329.9|4338.4|4334.4|4309.9|4305.9|481
1736472000000|2025-01-10 01:20:00|4334.4|4330.4|4332.9|4328.9|4339.4|4335.4|4329.4|4325.4|180
1736472300000|2025-01-10 01:25:00|4333.4|4329.4|4339.4|4335.4|4344.9|4340.9|4333.4|4329.4|250
1736472600000|2025-01-10 01:30:00|4341.4|4337.4|4341.4|4337.4|4349.9|4345.9|4338.4|4334.4|2220
1736472900000|2025-01-10 01:35:00|4341.9|4337.9|4357.4|4353.4|4361.4|4357.4|4336.4|4332.4|1982
1736473200000|2025-01-10 01:40:00|4358.4|4354.4|4339.4|4335.4|4360.4|4356.4|4332.4|4328.4|1757
1736473500000|2025-01-10 01:45:00|4340.4|4336.4|4336.4|4332.4|4344.4|4340.4|4328.4|4324.4|1434
1736473800000|2025-01-10 01:50:00|4336.9|4332.9|4335.4|4331.4|4340.9|4336.9|4323.4|4319.4|1054
1736474100000|2025-01-10 01:55:00|4335.9|4331.9|4318.4|4314.4|4338.4|4334.4|4314.4|4310.4|1223
1736474400000|2025-01-10 02:00:00|4317.9|4313.9|4299.4|4295.4|4318.4|4314.4|4297.4|4293.4|2622
1736474700000|2025-01-10 02:05:00|4298.9|4294.9|4313.4|4309.4|4317.4|4313.4|4297.4|4293.4|1080
1736475000000|2025-01-10 02:10:00|4312.9|4308.9|4319.9|4315.9|4321.4|4317.4|4301.4|4297.4|895
1736475300000|2025-01-10 02:15:00|4319.4|4315.4|4328.4|4324.4|4336.4|4332.4|4319.4|4315.4|1262
1736475600000|2025-01-10 02:20:00|4328.9|4324.9|4333.4|4329.4|4337.9|4333.9|4325.4|4321.4|627
1736475900000|2025-01-10 02:25:00|4331.4|4327.4|4335.4|4331.4|4339.4|4335.4|4331.4|4327.4|491
1736476200000|2025-01-10 02:30:00|4336.4|4332.4|4339.4|4335.4|4347.9|4343.9|4335.4|4331.4|857
1736476500000|2025-01-10 02:35:00|4340.4|4336.4|4325.9|4321.9|4342.9|4338.9|4324.4|4320.4|561
1736476800000|2025-01-10 02:40:00|4325.4|4321.4|4338.9|4334.9|4339.9|4335.9|4323.4|4319.4|666
1736477100000|2025-01-10 02:45:00|4339.4|4335.4|4337.4|4333.4|4342.9|4338.9|4334.9|4330.9|500
1736477400000|2025-01-10 02:50:00|4336.9|4332.9|4330.4|4326.4|4340.4|4336.4|4328.4|4324.4|396
1736477700000|2025-01-10 02:55:00|4329.4|4325.4|4324.4|4320.4|4329.4|4325.4|4323.4|4319.4|386
1736478000000|2025-01-10 03:00:00|4325.4|4321.4|4319.4|4315.4|4326.4|4322.4|4316.4|4312.4|553
1736478300000|2025-01-10 03:05:00|4318.9|4314.9|4316.4|4312.4|4320.4|4316.4|4312.9|4308.9|495
1736478600000|2025-01-10 03:10:00|4315.4|4311.4|4312.2|4308.2|4321.2|4317.2|4310.2|4306.2|599
1736478900000|2025-01-10 03:15:00|4311.2|4307.2|4311.2|4307.2|4314.2|4310.2|4308.2|4304.2|458
1736479200000|2025-01-10 03:20:00|4310.7|4306.7|4310.2|4306.2|4314.7|4310.7|4309.2|4305.2|395
1736479500000|2025-01-10 03:25:00|4309.2|4305.2|4293.2|4289.2|4309.2|4305.2|4289.2|4285.2|1436
1736479800000|2025-01-10 03:30:00|4292.2|4288.2|4301.2|4297.2|4301.2|4297.2|4287.2|4283.2|456
1736480100000|2025-01-10 03:35:00|4300.7|4296.7|4299.2|4295.2|4303.2|4299.2|4297.7|4293.7|187
1736480400000|2025-01-10 03:40:00|4300.2|4296.2|4301.2|4297.2|4303.2|4299.2|4298.7|4294.7|127
1736480700000|2025-01-10 03:45:00|4300.7|4296.7|4303.7|4299.7|4303.7|4299.7|4300.2|4296.2|247
1736481000000|2025-01-10 03:50:00|4303.2|4299.2|4302.2|4298.2|4306.2|4302.2|4302.2|4298.2|220
1736481300000|2025-01-10 03:55:00|4301.2|4297.2|4301.2|4297.2|4302.2|4298.2|4297.7|4293.7|306
1736481600000|2025-01-10 04:00:00|4301.3|4292.3|4300.7|4291.7|4301.7|4292.7|4300.4|4291.4|0
1736481900000|2025-01-10 04:05:00|4300.8|4291.8|4299.9|4290.9|4300.9|4291.9|4299.6|4290.6|0
1736482200000|2025-01-10 04:10:00|4300|4291|4300.6|4291.6|4300.9|4291.9|4299.9|4290.9|0
1736482500000|2025-01-10 04:15:00|4300.5|4291.5|4300.4|4291.4|4300.9|4291.9|4299.9|4290.9|0
1736482800000|2025-01-10 04:20:00|4300.5|4291.5|4300.5|4291.5|4300.8|4291.8|4300.1|4291.1|0
1736483100000|2025-01-10 04:25:00|4300.4|4291.4|4300.1|4291.1|4300.6|4291.6|4300.1|4291.1|0
1736483400000|2025-01-10 04:30:00|4300.2|4291.2|4300.1|4291.1|4300.6|4291.6|4300|4291|0
1736483700000|2025-01-10 04:35:00|4300|4291|4300.3|4291.3|4300.6|4291.6|4300|4291|0
1736484000000|2025-01-10 04:40:00|4300.5|4291.5|4300.9|4291.9|4300.9|4291.9|4300.2|4291.2|0
1736484300000|2025-01-10 04:45:00|4300.8|4291.8|4300.2|4291.2|4301|4292|4299.8|4290.8|0
1736484600000|2025-01-10 04:50:00|4300.3|4291.3|4302|4293|4302.1|4293.1|4300.3|4291.3|0
1736484900000|2025-01-10 04:55:00|4302.1|4293.1|4301.8|4292.8|4302.1|4293.1|4301.6|4292.6|0
1736485200000|2025-01-10 05:00:00|4301.9|4292.9|4291.2|4287.2|4302|4296.7|4291.2|4287.2|1050
1736485500000|2025-01-10 05:05:00|4290.2|4286.2|4291.2|4287.2|4295.2|4291.2|4285.2|4281.2|918
1736485800000|2025-01-10 05:10:00|4290.7|4286.7|4286.2|4282.2|4295.2|4291.2|4286.2|4282.2|420
1736486100000|2025-01-10 05:15:00|4285.2|4281.2|4299.7|4295.7|4300.2|4296.2|4283.2|4279.2|603
1736486400000|2025-01-10 05:20:00|4299.2|4295.2|4305.2|4301.2|4305.2|4301.2|4296.2|4292.2|321
1736486700000|2025-01-10 05:25:00|4304.2|4300.2|4298.2|4294.2|4308.2|4304.2|4297.7|4293.7|392
1736487000000|2025-01-10 05:30:00|4297.7|4293.7|4293.2|4289.2|4302.2|4298.2|4291.2|4287.2|467
1736487300000|2025-01-10 05:35:00|4294.2|4290.2|4294.2|4290.2|4299.2|4295.2|4292.2|4288.2|453
1736487600000|2025-01-10 05:40:00|4293.7|4289.7|4295.2|4291.2|4298.2|4294.2|4290.2|4286.2|273
1736487900000|2025-01-10 05:45:00|4296.2|4292.2|4297.2|4293.2|4299.2|4295.2|4291.7|4287.7|463
1736488200000|2025-01-10 05:50:00|4296.7|4292.7|4291.7|4287.7|4297.2|4293.2|4291.2|4287.2|316
1736488500000|2025-01-10 05:55:00|4292.2|4288.2|4285.2|4281.2|4292.2|4288.2|4282.2|4278.2|917
1736488800000|2025-01-10 06:00:00|4284.2|4280.2|4278.2|4274.2|4285.2|4281.2|4271.2|4267.2|1468
1736489100000|2025-01-10 06:05:00|4277.7|4273.7|4270.2|4266.2|4280.2|4276.2|4269.2|4265.2|649
1736489400000|2025-01-10 06:10:00|4269.2|4265.2|4273.2|4269.2|4275.2|4271.2|4262.7|4258.7|935
1736489700000|2025-01-10 06:15:00|4272.2|4268.2|4272.2|4268.2|4273.2|4269.2|4267.2|4263.2|472
1736490000000|2025-01-10 06:20:00|4271.7|4267.7|4270.2|4266.2|4275.2|4271.2|4269.7|4265.7|442
1736490300000|2025-01-10 06:25:00|4269.7|4265.7|4267.2|4263.2|4272.2|4268.2|4265.2|4261.2|340
1736490600000|2025-01-10 06:30:00|4266.7|4262.7|4270.2|4266.2|4272.2|4268.2|4264.2|4260.2|511
1736490900000|2025-01-10 06:35:00|4271.2|4267.2|4265.2|4261.2|4272.2|4268.2|4264.2|4260.2|432
1736491200000|2025-01-10 06:40:00|4264.2|4260.2|4266.2|4262.2|4269.2|4265.2|4261.2|4257.2|527
1736491500000|2025-01-10 06:45:00|4266.7|4262.7|4265.2|4261.2|4271.2|4267.2|4264.2|4260.2|569
1736491800000|2025-01-10 06:50:00|4266.2|4262.2|4258.2|4254.2|4266.2|4262.2|4258.2|4254.2|492
1736492100000|2025-01-10 06:55:00|4257.7|4253.7|4259.2|4255.2|4261.2|4257.2|4256.2|4252.2|570
1736492400000|2025-01-10 07:00:00|4258.2|4254.2|4264.7|4260.7|4265.2|4261.2|4258.2|4254.2|493
1736492700000|2025-01-10 07:05:00|4264.2|4260.2|4266.7|4262.7|4267.2|4263.2|4263.2|4259.2|244
1736493000000|2025-01-10 07:10:00|4267.2|4263.2|4271.2|4267.2|4274.2|4270.2|4266.2|4262.2|223
1736493300000|2025-01-10 07:15:00|4270.7|4266.7|4267.2|4263.2|4271.2|4267.2|4264.2|4260.2|187
1736493600000|2025-01-10 07:20:00|4266.7|4262.7|4271.2|4267.2|4271.2|4267.2|4265.7|4261.7|307
1736493900000|2025-01-10 07:25:00|4271.7|4267.7|4267.2|4263.2|4273.2|4269.2|4267.2|4263.2|609
1736494200000|2025-01-10 07:30:00|4266.7|4262.7|4269.2|4265.2|4270.2|4266.2|4266.2|4262.2|351
1736494500000|2025-01-10 07:35:00|4269.7|4265.7|4269.2|4265.2|4271.2|4267.2|4268.7|4264.7|477
1736494800000|2025-01-10 07:40:00|4269.7|4265.7|4269.2|4265.2|4270.7|4266.7|4265.2|4261.2|514
1736495100000|2025-01-10 07:45:00|4269.7|4265.7|4269.2|4265.2|4271.7|4267.7|4269.2|4265.2|400
1736495400000|2025-01-10 07:50:00|4270.2|4266.2|4270.2|4266.2|4271.2|4267.2|4269.2|4265.2|490
1736495700000|2025-01-10 07:55:00|4269.7|4265.7|4267.2|4263.2|4270.2|4266.2|4267.2|4263.2|757
1736496000000|2025-01-10 08:00:00|4266.2|4262.2|4267.2|4263.2|4270.2|4266.2|4265.2|4261.2|1061
1736496300000|2025-01-10 08:05:00|4268.2|4264.2|4265.2|4261.2|4268.2|4264.2|4262.2|4258.2|1245
1736496600000|2025-01-10 08:10:00|4265.7|4261.7|4267.7|4263.7|4269.2|4265.2|4263.2|4259.2|1000
1736496900000|2025-01-10 08:15:00|4268.2|4264.2|4268.2|4264.2|4270.7|4266.7|4265.7|4261.7|857
1736497200000|2025-01-10 08:20:00|4269.2|4265.2|4270.2|4266.2|4271.2|4267.2|4268.7|4264.7|792
1736497500000|2025-01-10 08:25:00|4270.7|4266.7|4272.2|4268.2|4273.2|4269.2|4269.2|4265.2|768
1736497800000|2025-01-10 08:30:00|4274.6|4265.6|4274.3|4265.3|4275|4266|4273.2|4264.2|1
1736498100000|2025-01-10 08:35:00|4274.2|4265.2|4275.1|4266.1|4275.4|4266.4|4273.6|4264.6|0
1736498400000|2025-01-10 08:40:00|4275.2|4266.2|4274.1|4265.1|4275.7|4266.7|4273.9|4264.9|0
1736498700000|2025-01-10 08:45:00|4274.2|4265.2|4273.1|4264.1|4274.5|4265.5|4273|4264|0
1736499000000|2025-01-10 08:50:00|4273.2|4264.2|4272.4|4263.4|4273.6|4264.6|4271.7|4262.7|0
1736499300000|2025-01-10 08:55:00|4272.3|4263.3|4273|4264|4273.6|4264.6|4271.7|4262.7|0
1736499600000|2025-01-10 09:00:00|4273.1|4264.1|4269.4|4260.4|4273.6|4264.6|4269.1|4260.1|0
1736499900000|2025-01-10 09:05:00|4269.5|4260.5|4269.6|4260.6|4269.9|4260.9|4268.6|4259.6|0
1736500200000|2025-01-10 09:10:00|4269.5|4260.5|4270.5|4261.5|4270.5|4261.5|4267.4|4258.4|0
1736500500000|2025-01-10 09:15:00|4270.4|4261.4|4269.2|4263.2|4271.2|4265.2|4262.2|4256.2|257
1736500800000|2025-01-10 09:20:00|4268.7|4262.7|4269.7|4263.7|4271.2|4265.2|4268.2|4262.2|66
1736501100000|2025-01-10 09:25:00|4269.2|4263.2|4271.2|4265.2|4272.2|4266.2|4269.2|4263.2|32
1736501400000|2025-01-10 09:30:00|4270.2|4264.2|4273.2|4267.2|4274.2|4268.2|4270.2|4264.2|25
1736501700000|2025-01-10 09:35:00|4272.7|4266.7|4275.2|4269.2|4275.2|4269.2|4272.7|4266.7|17
1736502000000|2025-01-10 09:40:00|4275.7|4269.7|4274.7|4268.7|4276.2|4270.2|4274.2|4268.2|16
1736502300000|2025-01-10 09:45:00|4274.2|4268.2|4275.7|4269.7|4276.2|4270.2|4274.2|4268.2|11
1736502600000|2025-01-10 09:50:00|4275.2|4269.2|4275.2|4269.2|4276.2|4270.2|4274.7|4268.7|16
1736502900000|2025-01-10 09:55:00|4275.7|4269.7|4274.2|4268.2|4276.2|4270.2|4274.2|4268.2|23
1736503200000|2025-01-10 10:00:00|4275.2|4269.2|4274.2|4268.2|4275.2|4269.2|4272.2|4266.2|45
1736503500000|2025-01-10 10:05:00|4273.7|4267.7|4271.2|4265.2|4273.7|4267.7|4270.2|4264.2|47
1736503800000|2025-01-10 10:10:00|4271.7|4265.7|4272.2|4266.2|4275.2|4269.2|4271.2|4265.2|12
1736504100000|2025-01-10 10:15:00|4272.7|4265.7|4273.7|4266.7|4274.7|4267.7|4272.7|4265.7|14
1736504400000|2025-01-10 10:20:00|4274.7|4267.7|4273.7|4266.7|4274.7|4267.7|4271.7|4264.7|10
1736504700000|2025-01-10 10:25:00|4272.7|4265.7|4273.7|4266.7|4273.7|4266.7|4271.7|4264.7|39
1736505000000|2025-01-10 10:30:00|4274.7|4267.7|4274.7|4267.7|4275.7|4268.7|4273.7|4266.7|6
1736505300000|2025-01-10 10:35:00|4273.7|4266.7|4274.7|4267.7|4275.7|4267.7|4272.7|4265.7|53
1736505600000|2025-01-10 10:40:00|4275.7|4268.7|4276.7|4268.7|4276.7|4268.7|4274.7|4267.7|12
1736505900000|2025-01-10 10:45:00|4275.7|4269.7|4274.7|4266.7|4276.7|4269.7|4273.7|4266.7|122
1736506200000|2025-01-10 10:50:00|4273.7|4267.7|4273.7|4266.7|4274.7|4267.7|4273.7|4266.7|64
1736506500000|2025-01-10 10:55:00|4274.7|4265.7|4274.7|4266.7|4274.7|4266.7|4273.7|4265.7|29
1736506800000|2025-01-10 11:00:00|4273.7|4267.7|4273.7|4265.7|4274.7|4267.7|4273.7|4265.7|22
1736507100000|2025-01-10 11:05:00|4274.7|4266.7|4274.7|4267.7|4274.7|4267.7|4272.7|4265.7|6
1736507400000|2025-01-10 11:10:00|4275.7|4268.7|4275.7|4268.7|4276.7|4269.7|4275.7|4267.7|19
1736507700000|2025-01-10 11:15:00|4276.7|4269.7|4276.7|4269.7|4277.7|4269.7|4275.7|4268.7|7
1736508000000|2025-01-10 11:20:00|4277.7|4270.7|4275.7|4268.7|4277.7|4270.7|4275.7|4268.7|63
1736508300000|2025-01-10 11:25:00|4276.7|4269.7|4274.7|4267.7|4276.7|4269.7|4274.7|4267.7|24
1736508600000|2025-01-10 11:30:00|4275.7|4268.7|4274.7|4267.7|4275.7|4268.7|4274.7|4267.7|10
1736508900000|2025-01-10 11:35:00|4275.7|4268.7|4274.7|4267.7|4275.7|4268.7|4273.7|4266.7|5
1736509200000|2025-01-10 11:40:00|4275.7|4268.7|4271.7|4263.7|4275.7|4268.7|4270.7|4263.7|26
1736509500000|2025-01-10 11:45:00|4270.7|4264.7|4270.7|4263.7|4271.7|4264.7|4269.7|4261.7|25
1736509800000|2025-01-10 11:50:00|4271.7|4264.7|4270.7|4262.7|4271.7|4264.7|4270.7|4262.7|14
1736510100000|2025-01-10 11:55:00|4269.7|4263.7|4269.7|4262.7|4271.7|4264.7|4269.7|4262.7|6
1736510400000|2025-01-10 12:00:00|4270.7|4263.7|4272.7|4265.7|4273.7|4266.7|4269.7|4262.7|32
1736510700000|2025-01-10 12:05:00|4271.7|4264.7|4272.7|4265.7|4272.7|4265.7|4270.7|4263.7|5
1736511000000|2025-01-10 12:10:00|4273.7|4266.7|4273.7|4266.7|4282.7|4270.7|4270.7|4263.7|256
1736511300000|2025-01-10 12:15:00|4274.7|4268.7|4273.7|4266.7|4275.7|4268.7|4272.7|4265.7|174
1736511600000|2025-01-10 12:20:00|4274.7|4267.7|4276.7|4268.7|4276.7|4268.7|4274.7|4266.7|20
1736511900000|2025-01-10 12:25:00|4275.7|4269.7|4274.7|4267.7|4276.7|4269.7|4274.7|4267.7|8
1736512200000|2025-01-10 12:30:00|4275.7|4268.7|4276.7|4268.7|4276.7|4269.7|4274.7|4267.7|1
1736512500000|2025-01-10 12:35:00|4275.7|4269.7|4276.7|4269.7|4277.7|4270.7|4275.7|4268.7|32
1736512800000|2025-01-10 12:40:00|4277.7|4270.7|4275.7|4267.7|4278.7|4271.7|4275.7|4267.7|16
1736513100000|2025-01-10 12:45:00|4274.7|4266.7|4275.7|4268.7|4275.7|4268.7|4273.7|4265.7|6
1736513400000|2025-01-10 12:50:00|4276.7|4269.7|4275.7|4268.7|4276.7|4269.7|4275.7|4268.7|15
1736513700000|2025-01-10 12:55:00|4276.7|4269.7|4276.7|4269.7|4276.7|4269.7|4275.7|4269.7|35
1736514000000|2025-01-10 13:00:00|4275.7|4268.7|4274.7|4267.7|4276.7|4268.7|4273.7|4266.7|5
1736514300000|2025-01-10 13:05:00|4275.7|4268.7|4274.7|4266.7|4275.7|4268.7|4274.7|4266.7|9
1736514600000|2025-01-10 13:10:00|4273.7|4265.7|4275.7|4267.7|4275.7|4268.7|4273.7|4265.7|1
1736514900000|2025-01-10 13:15:00|4276.7|4268.7|4277.7|4270.7|4277.7|4270.7|4274.7|4267.7|15
1736515200000|2025-01-10 13:20:00|4278.7|4271.7|4276.7|4268.7|4278.7|4271.7|4275.7|4268.7|32
1736515500000|2025-01-10 13:25:00|4277.7|4269.7|4282.7|4271.7|4284.7|4276.7|4275.7|4268.7|131
1736515800000|2025-01-10 13:30:00|4283.7|4270.7|4250.7|4242.7|4283.7|4271.7|4247.7|4240.7|427
1736516100000|2025-01-10 13:35:00|4249.7|4241.7|4253.7|4245.7|4256.7|4248.7|4248.7|4241.7|64
1736516400000|2025-01-10 13:40:00|4252.7|4244.7|4255.7|4248.7|4257.7|4250.7|4252.7|4244.7|141
1736516700000|2025-01-10 13:45:00|4254.7|4247.7|4252.7|4245.7|4256.7|4248.7|4250.7|4242.7|43
1736517000000|2025-01-10 13:50:00|4251.7|4244.7|4256.7|4248.7|4256.7|4249.7|4251.7|4243.7|69
1736517300000|2025-01-10 13:55:00|4255.7|4247.7|4255.2|4249.2|4257.7|4249.7|4252.7|4245.7|42
1736517600000|2025-01-10 14:00:00|4254.7|4248.7|4261.2|4255.2|4261.2|4255.2|4253.7|4247.7|69
1736517900000|2025-01-10 14:05:00|4261.7|4255.7|4257.2|4251.2|4261.7|4255.7|4257.2|4251.2|39
1736518200000|2025-01-10 14:10:00|4257.7|4251.7|4255.2|4249.2|4259.7|4253.7|4253.2|4247.2|99
1736518500000|2025-01-10 14:15:00|4254.7|4248.7|4257.2|4251.2|4260.2|4254.2|4254.7|4248.7|39
1736518800000|2025-01-10 14:20:00|4257.7|4251.7|4255.7|4249.7|4258.2|4252.2|4254.2|4248.2|79
1736519100000|2025-01-10 14:25:00|4255.2|4249.2|4254.2|4248.2|4256.7|4250.7|4253.2|4247.2|30
1736519400000|2025-01-10 14:30:00|4254.7|4248.7|4243.2|4237.2|4255.2|4249.2|4235.2|4229.2|1395
1736519700000|2025-01-10 14:35:00|4244.2|4238.2|4226.7|4220.7|4244.7|4238.7|4223.2|4217.2|559
1736520000000|2025-01-10 14:40:00|4226.2|4220.2|4227.7|4221.7|4229.7|4223.7|4223.7|4217.7|192
1736520300000|2025-01-10 14:45:00|4228.2|4222.2|4223.7|4217.7|4232.7|4226.7|4223.2|4217.2|234
1736520600000|2025-01-10 14:50:00|4223.2|4217.2|4223.2|4217.2|4224.2|4218.2|4218.2|4212.2|185
1736520900000|2025-01-10 14:55:00|4223.7|4217.7|4223.7|4217.7|4223.7|4217.7|4219.7|4213.7|135
1736521200000|2025-01-10 15:00:00|4223.2|4217.2|4219.7|4213.7|4223.2|4217.2|4215.2|4209.2|191
1736521500000|2025-01-10 15:05:00|4219.2|4213.2|4216.2|4210.2|4224.2|4218.2|4214.2|4208.2|112
1736521800000|2025-01-10 15:10:00|4216.7|4210.7|4225.2|4219.2|4225.2|4219.2|4216.2|4210.2|111
1736522100000|2025-01-10 15:15:00|4224.7|4218.7|4229.2|4223.2|4231.7|4225.7|4224.2|4218.2|115
1736522400000|2025-01-10 15:20:00|4230.2|4224.2|4233.7|4227.7|4235.2|4229.2|4228.2|4222.2|115
1736522700000|2025-01-10 15:25:00|4233.2|4227.2|4233.2|4227.2|4234.2|4228.2|4229.2|4223.2|133
1736523000000|2025-01-10 15:30:00|4233.7|4227.7|4231.7|4225.7|4235.2|4229.2|4231.2|4225.2|160
1736523300000|2025-01-10 15:35:00|4231.2|4225.2|4229.2|4223.2|4232.2|4226.2|4228.2|4222.2|64
1736523600000|2025-01-10 15:40:00|4228.7|4222.7|4221.2|4215.2|4228.7|4222.7|4220.7|4214.7|98
1736523900000|2025-01-10 15:45:00|4220.7|4214.7|4222.2|4216.2|4225.7|4219.7|4219.7|4213.7|79
1736524200000|2025-01-10 15:50:00|4221.7|4215.7|4222.2|4216.2|4223.2|4217.2|4219.2|4213.2|102
1736524500000|2025-01-10 15:55:00|4222.7|4216.7|4220.2|4214.2|4224.2|4218.2|4219.2|4213.2|63
1736524800000|2025-01-10 16:00:00|4220.7|4214.7|4219.2|4213.2|4222.2|4216.2|4218.7|4212.7|59
1736525100000|2025-01-10 16:05:00|4219.7|4213.7|4219.2|4213.2|4221.2|4215.2|4218.2|4212.2|38
1736525400000|2025-01-10 16:10:00|4219.7|4213.7|4222.2|4216.2|4224.2|4218.2|4218.2|4212.2|25
1736525700000|2025-01-10 16:15:00|4222.7|4216.7|4222.2|4216.2|4226.7|4220.7|4222.2|4216.2|23
1736526000000|2025-01-10 16:20:00|4221.7|4215.7|4219.7|4213.7|4223.7|4217.7|4218.7|4212.7|14
1736526300000|2025-01-10 16:25:00|4220.2|4214.2|4218.2|4212.2|4221.2|4215.2|4217.2|4211.2|40
1736526600000|2025-01-10 16:30:00|4218.7|4212.7|4218.7|4212.7|4220.2|4214.2|4217.2|4211.2|34
1736526900000|2025-01-10 16:35:00|4218.2|4212.2|4214.7|4208.7|4219.2|4213.2|4213.2|4207.2|52
1736527200000|2025-01-10 16:40:00|4214.2|4208.2|4217.2|4211.2|4218.7|4212.7|4214.2|4208.2|22
1736527500000|2025-01-10 16:45:00|4216.7|4210.7|4213.2|4207.2|4218.2|4212.2|4213.2|4207.2|21
1736527800000|2025-01-10 16:50:00|4213.7|4207.7|4213.2|4207.2|4215.7|4209.7|4212.2|4206.2|37
1736528100000|2025-01-10 16:55:00|4212.7|4206.7|4211.2|4205.2|4212.7|4206.7|4210.7|4204.7|35
1736528400000|2025-01-10 17:00:00|4210.7|4204.7|4209.7|4203.7|4213.7|4207.7|4209.7|4203.7|31
1736528700000|2025-01-10 17:05:00|4209.2|4203.2|4213.2|4207.2|4213.7|4207.7|4209.2|4203.2|25
1736529000000|2025-01-10 17:10:00|4212.7|4206.7|4214.7|4208.7|4215.7|4209.7|4212.2|4206.2|27
1736529300000|2025-01-10 17:15:00|4214.2|4208.2|4217.2|4211.2|4217.7|4211.7|4213.2|4207.2|34
1736529600000|2025-01-10 17:20:00|4216.7|4210.7|4214.2|4208.2|4217.2|4211.2|4211.2|4205.2|46
1736529900000|2025-01-10 17:25:00|4214.7|4208.7|4212.7|4206.7|4215.7|4209.7|4212.2|4206.2|20
1736530200000|2025-01-10 17:30:00|4212.2|4206.2|4213.2|4207.2|4214.2|4208.2|4212.2|4206.2|28
1736530500000|2025-01-10 17:35:00|4213.7|4207.7|4213.2|4207.2|4214.7|4208.7|4212.2|4206.2|22
1736530800000|2025-01-10 17:40:00|4213.7|4207.7|4215.2|4209.2|4216.2|4210.2|4213.2|4207.2|25
1736531100000|2025-01-10 17:45:00|4214.2|4208.2|4215.2|4209.2|4217.2|4211.2|4214.2|4208.2|12
1736531400000|2025-01-10 17:50:00|4214.2|4208.2|4215.2|4209.2|4216.2|4210.2|4214.2|4208.2|46
1736531700000|2025-01-10 17:55:00|4215.7|4209.7|4219.2|4213.2|4219.2|4213.2|4215.7|4209.7|32
1736532000000|2025-01-10 18:00:00|4218.7|4212.7|4218.2|4212.2|4221.2|4215.2|4217.2|4211.2|45
1736532300000|2025-01-10 18:05:00|4218.7|4212.7|4217.2|4211.2|4219.7|4213.7|4217.2|4211.2|24
1736532600000|2025-01-10 18:10:00|4217.7|4211.7|4218.7|4212.7|4219.2|4213.2|4217.2|4211.2|36
1736532900000|2025-01-10 18:15:00|4218.2|4212.2|4219.2|4213.2|4219.2|4213.2|4216.2|4210.2|55
1736533200000|2025-01-10 18:20:00|4219.7|4213.7|4224.7|4218.7|4224.7|4218.7|4219.7|4213.7|26
1736533500000|2025-01-10 18:25:00|4224.2|4218.2|4222.2|4216.2|4224.7|4218.7|4222.2|4216.2|15
1736533800000|2025-01-10 18:30:00|4222.7|4216.7|4223.2|4217.2|4223.2|4217.2|4220.2|4214.2|21
1736534100000|2025-01-10 18:35:00|4222.7|4216.7|4225.7|4219.7|4225.7|4219.7|4222.2|4216.2|42
1736534400000|2025-01-10 18:40:00|4225.2|4219.2|4226.2|4220.2|4226.2|4220.2|4225.2|4219.2|16
1736534700000|2025-01-10 18:45:00|4226.7|4220.7|4225.2|4219.2|4227.2|4221.2|4225.2|4219.2|44
1736535000000|2025-01-10 18:50:00|4225.7|4219.7|4224.2|4218.2|4227.2|4221.2|4224.2|4218.2|48
1736535300000|2025-01-10 18:55:00|4224.7|4218.7|4227.2|4218.2|4227.2|4220.2|4223.2|4217.2|71
1736535600000|2025-01-10 19:00:00|4227.3|4218.3|4225|4216|4227.7|4218.7|4224.9|4215.9|0
1736535900000|2025-01-10 19:05:00|4225.1|4216.1|4222.6|4213.6|4225.1|4216.1|4222.5|4213.5|0
1736536200000|2025-01-10 19:10:00|4222.5|4213.5|4222.2|4213.2|4222.9|4213.9|4222.1|4213.1|0
1736536500000|2025-01-10 19:15:00|4222.3|4213.3|4222.4|4213.4|4222.6|4213.6|4222|4213|0
1736536800000|2025-01-10 19:20:00|4222.3|4213.3|4220.8|4211.8|4222.5|4213.5|4219.9|4210.9|0
1736537100000|2025-01-10 19:25:00|4220.9|4211.9|4222.9|4213.9|4224.7|4215.7|4220.9|4211.9|0
1736537400000|2025-01-10 19:30:00|4222.8|4213.8|4220.7|4211.7|4222.9|4213.9|4220.7|4211.7|0
1736537700000|2025-01-10 19:35:00|4220|4211|4219.8|4210.8|4220.3|4211.3|4219.1|4210.1|0
1736538000000|2025-01-10 19:40:00|4219.7|4210.7|4219.5|4210.5|4220|4211|4219.1|4210.1|0
1736538300000|2025-01-10 19:45:00|4219.4|4210.4|4218.7|4209.7|4219.6|4210.6|4218.7|4209.7|0
1736538600000|2025-01-10 19:50:00|4218.6|4209.6|4219.6|4210.6|4219.6|4210.6|4218.6|4209.6|0
1736538900000|2025-01-10 19:55:00|4219.5|4210.5|4219.7|4210.7|4220.3|4211.3|4219.4|4210.4|0
1736539200000|2025-01-10 20:00:00|4219.6|4210.6|4218.3|4209.3|4219.7|4210.7|4217|4208|0
1736539500000|2025-01-10 20:05:00|4218.2|4209.2|4215|4206|4218.8|4209.8|4214.9|4205.9|0
1736539800000|2025-01-10 20:10:00|4214.9|4205.9|4212.5|4203.5|4216.4|4207.4|4212.3|4203.3|0
1736540100000|2025-01-10 20:15:00|4212.4|4203.4|4210.6|4201.6|4213.7|4204.7|4209.7|4200.7|0
1736540400000|2025-01-10 20:20:00|4210.5|4201.5|4209.4|4200.4|4212.5|4203.5|4209.4|4200.4|0
1736540700000|2025-01-10 20:25:00|4209.5|4200.5|4209.2|4200.2|4209.6|4200.6|4208.3|4199.3|0
1736541000000|2025-01-10 20:30:00|4209.1|4200.1|4206.9|4197.9|4210.1|4201.1|4205.9|4196.9|0
1736541300000|2025-01-10 20:35:00|4206.8|4197.8|4209.2|4200.2|4210.1|4201.1|4206.4|4197.4|0
1736541600000|2025-01-10 20:40:00|4209.1|4200.1|4208|4199|4209.4|4200.4|4207.4|4198.4|0
1736541900000|2025-01-10 20:45:00|4207.9|4198.9|4206.4|4197.4|4207.9|4198.9|4205.6|4196.6|0
1736542200000|2025-01-10 20:50:00|4206.2|4197.2|4210|4201|4210|4201|4205.9|4196.9|0
1736542500000|2025-01-10 20:55:00|4209.3|4200.3|4207.2|4198.2|4211.2|4202.2|4205.9|4196.9|0
1736542800000|2025-01-10 21:00:00|4207|4198|4206.2|4197.2|4208.9|4199.9|4204.6|4195.6|0
1736543100000|2025-01-10 21:05:00|4206.1|4197.1|4204.6|4195.6|4206.3|4197.3|4203.1|4194.1|0
1736543400000|2025-01-10 21:10:00|4204.5|4195.5|4206.4|4197.4|4206.4|4197.4|4204|4195|0
1736543700000|2025-01-10 21:15:00|4206.3|4197.3|4206.6|4197.6|4207.6|4198.6|4205.3|4196.3|0
1736544000000|2025-01-10 21:20:00|4206.7|4197.7|4205.8|4196.8|4207.1|4198.1|4205.7|4196.7|0
1736544300000|2025-01-10 21:25:00|4206|4197|4205.4|4196.4|4206.1|4197.1|4205.1|4196.1|0
1736544600000|2025-01-10 21:30:00|4205.5|4196.5|4204.9|4195.9|4205.8|4196.8|4204.5|4195.5|0
1736544900000|2025-01-10 21:35:00|4204.8|4195.8|4204.2|4195.2|4205.2|4196.2|4204|4195|0
1736545200000|2025-01-10 21:40:00|4204.3|4195.3|4204.5|4195.5|4204.7|4195.7|4204.3|4195.3|0
1736545500000|2025-01-10 21:45:00|4204.8|4195.8|4205.2|4196.2|4205.3|4196.3|4204.3|4195.3|0
1736545800000|2025-01-10 21:50:00|4205.1|4196.1|4204.6|4195.6|4205.5|4196.5|4204.5|4195.5|0
1736546100000|2025-01-10 21:55:00|4204.9|4195.9|4205|4196|4205.2|4196.2|4204|4195|0
1736722800000|2025-01-12 23:00:00|4203.6|4194.6|4206.4|4197.4|4207.9|4198.9|4202.4|4193.4|0
1736723100000|2025-01-12 23:05:00|4206.3|4197.3|4204.5|4195.5|4206.3|4197.3|4202.5|4193.5|0
1736723400000|2025-01-12 23:10:00|4204.4|4195.4|4207.4|4198.4|4207.4|4198.4|4204.2|4195.2|0
1736723700000|2025-01-12 23:15:00|4207.5|4198.5|4207|4198|4208.8|4199.8|4206.7|4197.7|0
1736724000000|2025-01-12 23:20:00|4207.1|4198.1|4207.1|4198.1|4207.2|4198.2|4206|4197|0
1736724300000|2025-01-12 23:25:00|4207.2|4198.2|4208.3|4199.3|4208.3|4199.3|4206.8|4197.8|0
1736724600000|2025-01-12 23:30:00|4208.5|4199.5|4210.6|4201.6|4210.9|4201.9|4208.5|4199.5|0
1736724900000|2025-01-12 23:35:00|4210.4|4201.4|4210.1|4201.1|4210.8|4201.8|4209.7|4200.7|0
1736725200000|2025-01-12 23:40:00|4210|4201|4210.4|4201.4|4210.7|4201.7|4210|4201|0
1736725500000|2025-01-12 23:45:00|4210.5|4201.5|4206.5|4197.5|4210.5|4201.5|4205.7|4196.7|0
1736725800000|2025-01-12 23:50:00|4206.6|4197.6|4206.9|4197.9|4207.8|4198.8|4205.5|4196.5|0
1736726100000|2025-01-12 23:55:00|4207.4|4198.4|4207.2|4198.2|4208.7|4199.7|4206.7|4197.7|0
1736726400000|2025-01-13 00:00:00|4207.3|4198.3|4208.6|4199.6|4209.4|4200.4|4207.3|4198.3|0
1736726700000|2025-01-13 00:05:00|4208.7|4199.7|4210|4201|4210.7|4201.7|4208.6|4199.6|0
1736727000000|2025-01-13 00:10:00|4210.1|4201.1|4210.6|4201.6|4210.9|4201.9|4209.6|4200.6|0
1736727300000|2025-01-13 00:15:00|4210.7|4201.7|4210.4|4201.4|4211.2|4202.2|4209.7|4200.7|0
1736727600000|2025-01-13 00:20:00|4210.3|4201.3|4210.4|4201.4|4210.5|4201.5|4209.8|4200.8|0
1736727900000|2025-01-13 00:25:00|4210.5|4201.5|4208.7|4199.7|4211.2|4202.2|4208.7|4199.7|0
1736728200000|2025-01-13 00:30:00|4208.6|4199.6|4209|4200|4209.5|4200.5|4208.1|4199.1|0
1736728500000|2025-01-13 00:35:00|4208.9|4199.9|4207.6|4198.6|4209.6|4200.6|4207.6|4198.6|0
1736728800000|2025-01-13 00:40:00|4207.5|4198.5|4208.2|4199.2|4208.3|4199.3|4206.6|4197.6|0
1736729100000|2025-01-13 00:45:00|4208.1|4199.1|4206|4197|4208.4|4199.4|4204.9|4195.9|0
1736729400000|2025-01-13 00:50:00|4205.9|4196.9|4206.9|4197.9|4207.2|4198.2|4205.9|4196.9|0
1736729700000|2025-01-13 00:55:00|4207|4198|4212.5|4203.5|4212.8|4203.8|4206.9|4197.9|0
1736730000000|2025-01-13 01:00:00|4212.7|4203.7|4214.3|4205.3|4214.7|4205.7|4212.5|4203.5|0
1736730300000|2025-01-13 01:05:00|4214.2|4205.2|4212.3|4203.3|4214.3|4205.3|4211.9|4202.9|0
1736730600000|2025-01-13 01:10:00|4212.2|4203.2|4211.3|4202.3|4213|4204|4211|4202|0
1736730900000|2025-01-13 01:15:00|4211.4|4202.4|4235.2|4231.2|4241.2|4237.2|4208.2|4202.3|709
1736731200000|2025-01-13 01:20:00|4235.7|4231.7|4225.2|4221.2|4238.7|4234.7|4223.2|4219.2|673
1736731500000|2025-01-13 01:25:00|4224.7|4220.7|4232.7|4228.7|4233.7|4229.7|4224.2|4220.2|348
1736731800000|2025-01-13 01:30:00|4232.2|4228.2|4212.2|4208.2|4241.2|4237.2|4210.2|4206.2|4172
1736732100000|2025-01-13 01:35:00|4212.7|4208.7|4200.2|4196.2|4217.2|4213.2|4198.7|4194.7|2099
1736732400000|2025-01-13 01:40:00|4199.7|4195.7|4175.7|4171.7|4204.2|4200.2|4175.2|4171.2|3940
1736732700000|2025-01-13 01:45:00|4176.2|4172.2|4192.2|4188.2|4195.2|4191.2|4171.2|4167.2|2095
1736733000000|2025-01-13 01:50:00|4192.7|4188.7|4212.2|4208.2|4220.7|4216.7|4192.2|4188.2|2539
1736733300000|2025-01-13 01:55:00|4211.2|4207.2|4204.2|4200.2|4215.7|4211.7|4202.2|4198.2|1131
1736733600000|2025-01-13 02:00:00|4203.2|4199.2|4211.2|4207.2|4219.2|4215.2|4203.2|4199.2|942
1736733900000|2025-01-13 02:05:00|4210.2|4206.2|4192.2|4188.2|4211.2|4207.2|4190.2|4186.2|1006
1736734200000|2025-01-13 02:10:00|4191.7|4187.7|4187.2|4183.2|4197.2|4193.2|4182.2|4178.2|902
1736734500000|2025-01-13 02:15:00|4188.2|4184.2|4197.7|4193.7|4199.2|4195.2|4185.2|4181.2|924
1736734800000|2025-01-13 02:20:00|4197.2|4193.2|4198.2|4194.2|4201.2|4197.2|4189.2|4185.2|841
1736735100000|2025-01-13 02:25:00|4198.7|4194.7|4196.2|4192.2|4201.2|4197.2|4191.7|4187.7|506
1736735400000|2025-01-13 02:30:00|4196.7|4192.7|4197.2|4193.2|4205.2|4201.2|4191.7|4187.7|792
1736735700000|2025-01-13 02:35:00|4196.7|4192.7|4199.2|4195.2|4205.2|4201.2|4193.2|4189.2|577
1736736000000|2025-01-13 02:40:00|4200.2|4196.2|4213.2|4209.2|4215.2|4211.2|4198.7|4194.7|611
1736736300000|2025-01-13 02:45:00|4213.7|4209.7|4224.2|4220.2|4227.2|4223.2|4213.2|4209.2|1244
1736736600000|2025-01-13 02:50:00|4223.7|4219.7|4222.2|4218.2|4232.2|4228.2|4217.2|4213.2|1447
1736736900000|2025-01-13 02:55:00|4223.2|4219.2|4224.2|4220.2|4227.2|4223.2|4218.2|4214.2|936
1736737200000|2025-01-13 03:00:00|4225.2|4221.2|4239.2|4235.2|4243.2|4239.2|4224.7|4220.7|2746
1736737500000|2025-01-13 03:05:00|4239.7|4235.7|4222.2|4218.2|4244.2|4240.2|4221.2|4217.2|1240
1736737800000|2025-01-13 03:10:00|4222.7|4218.7|4220.2|4216.2|4224.2|4220.2|4216.2|4212.2|322
1736738100000|2025-01-13 03:15:00|4219.7|4215.7|4226.7|4222.7|4228.2|4224.2|4218.2|4214.2|259
1736738400000|2025-01-13 03:20:00|4227.2|4223.2|4221.2|4217.2|4228.2|4224.2|4217.2|4213.2|413
1736738700000|2025-01-13 03:25:00|4220.7|4216.7|4213.2|4209.2|4221.2|4217.2|4212.2|4208.2|491
1736739000000|2025-01-13 03:30:00|4212.7|4208.7|4212.2|4208.2|4214.2|4210.2|4208.7|4204.7|322
1736739300000|2025-01-13 03:35:00|4212.7|4208.7|4216.2|4212.2|4217.2|4213.2|4210.7|4206.7|393
1736739600000|2025-01-13 03:40:00|4216.7|4212.7|4212.7|4208.7|4227.2|4223.2|4212.2|4208.2|1543
1736739900000|2025-01-13 03:45:00|4212.2|4208.2|4211.7|4207.7|4213.2|4209.2|4208.2|4204.2|331
1736740200000|2025-01-13 03:50:00|4211.2|4207.2|4207.2|4203.2|4212.2|4208.2|4206.7|4202.7|318
1736740500000|2025-01-13 03:55:00|4206.7|4202.7|4205.7|4201.7|4207.2|4203.2|4201.2|4197.2|547
1736740800000|2025-01-13 04:00:00|4208.3|4199.3|4210.2|4201.2|4210.3|4201.3|4208.2|4199.2|0
1736741100000|2025-01-13 04:05:00|4210.3|4201.3|4209.9|4200.9|4210.3|4201.3|4209.2|4200.2|0
1736741400000|2025-01-13 04:10:00|4210|4201|4211.6|4202.6|4211.6|4202.6|4209.2|4200.2|0
1736741700000|2025-01-13 04:15:00|4211.5|4202.5|4211.6|4202.6|4211.7|4202.7|4210.7|4201.7|0
1736742000000|2025-01-13 04:20:00|4211.5|4202.5|4211|4202|4211.9|4202.9|4211|4202|0
1736742300000|2025-01-13 04:25:00|4211.1|4202.1|4211.8|4202.8|4212.1|4203.1|4211.1|4202.1|0
1736742600000|2025-01-13 04:30:00|4211.9|4202.9|4210.5|4201.5|4212.1|4203.1|4210.4|4201.4|0
1736742900000|2025-01-13 04:35:00|4210.4|4201.4|4210.8|4201.8|4211|4202|4210.4|4201.4|0
1736743200000|2025-01-13 04:40:00|4210.9|4201.9|4211.4|4202.4|4211.7|4202.7|4210.6|4201.6|0
1736743500000|2025-01-13 04:45:00|4211.3|4202.3|4211.4|4202.4|4211.7|4202.7|4211|4202|0
1736743800000|2025-01-13 04:50:00|4211.5|4202.5|4210.5|4201.5|4212.2|4203.2|4210.5|4201.5|0
1736744100000|2025-01-13 04:55:00|4210.6|4201.6|4211.2|4202.2|4211.4|4202.4|4210.5|4201.5|0
1736744400000|2025-01-13 05:00:00|4211.3|4207.3|4216.3|4212.3|4217.3|4213.3|4204.3|4200.3|1268
1736744700000|2025-01-13 05:05:00|4215.3|4211.3|4210.3|4206.3|4217.3|4213.3|4207.3|4203.3|461
1736745000000|2025-01-13 05:10:00|4210.8|4206.8|4212.8|4208.8|4218.3|4214.3|4209.3|4205.3|417
1736745300000|2025-01-13 05:15:00|4212.3|4208.3|4216.8|4212.8|4220.3|4216.3|4212.3|4208.3|474
1736745600000|2025-01-13 05:20:00|4216.3|4212.3|4220.3|4216.3|4225.3|4221.3|4214.3|4210.3|462
1736745900000|2025-01-13 05:25:00|4219.8|4215.8|4212.3|4208.3|4222.3|4218.3|4210.3|4206.3|744
1736746200000|2025-01-13 05:30:00|4212.8|4208.8|4213.3|4209.3|4216.3|4212.3|4210.3|4206.3|237
1736746500000|2025-01-13 05:35:00|4212.3|4208.3|4211.3|4207.3|4219.3|4215.3|4211.3|4207.3|296
1736746800000|2025-01-13 05:40:00|4211.8|4207.8|4214.3|4210.3|4219.8|4215.8|4211.3|4207.3|247
1736747100000|2025-01-13 05:45:00|4214.8|4210.8|4210.3|4206.3|4214.8|4210.8|4208.8|4204.8|427
1736747400000|2025-01-13 05:50:00|4211.3|4207.3|4220.3|4216.3|4221.8|4217.8|4210.8|4206.8|634
1736747700000|2025-01-13 05:55:00|4221.3|4217.3|4223.3|4219.3|4226.3|4222.3|4219.3|4215.3|756
1736748000000|2025-01-13 06:00:00|4222.8|4218.8|4217.8|4213.8|4224.3|4220.3|4217.3|4213.3|552
1736748300000|2025-01-13 06:05:00|4218.3|4214.3|4212.3|4208.3|4218.8|4214.8|4212.3|4208.3|235
1736748600000|2025-01-13 06:10:00|4211.8|4207.8|4210.3|4206.3|4213.3|4209.3|4209.3|4205.3|390
1736748900000|2025-01-13 06:15:00|4209.8|4205.8|4211.8|4207.8|4212.3|4208.3|4207.3|4203.3|367
1736749200000|2025-01-13 06:20:00|4211.3|4207.3|4209.3|4205.3|4212.3|4208.3|4207.3|4203.3|482
1736749500000|2025-01-13 06:25:00|4208.8|4204.8|4206.3|4202.3|4213.3|4209.3|4205.3|4201.3|601
1736749800000|2025-01-13 06:30:00|4205.8|4201.8|4208.3|4204.3|4210.3|4206.3|4202.3|4198.3|712
1736750100000|2025-01-13 06:35:00|4207.8|4203.8|4205.8|4201.8|4209.3|4205.3|4203.3|4199.3|249
1736750400000|2025-01-13 06:40:00|4206.3|4202.3|4205.3|4201.3|4207.3|4203.3|4203.3|4199.3|289
1736750700000|2025-01-13 06:45:00|4204.3|4200.3|4212.3|4208.3|4216.3|4212.3|4204.3|4200.3|464
1736751000000|2025-01-13 06:50:00|4211.3|4207.3|4214.8|4210.8|4215.3|4211.3|4210.3|4206.3|257
1736751300000|2025-01-13 06:55:00|4214.3|4210.3|4215.3|4211.3|4216.3|4212.3|4213.3|4209.3|244
1736751600000|2025-01-13 07:00:00|4215.8|4211.8|4215.3|4211.3|4218.3|4214.3|4212.3|4208.3|293
1736751900000|2025-01-13 07:05:00|4214.8|4210.8|4222.3|4218.3|4223.3|4219.3|4214.3|4210.3|340
1736752200000|2025-01-13 07:10:00|4222.8|4218.8|4220.8|4216.8|4228.3|4224.3|4219.3|4215.3|346
1736752500000|2025-01-13 07:15:00|4220.3|4216.3|4229.3|4225.3|4229.3|4225.3|4220.3|4216.3|195
1736752800000|2025-01-13 07:20:00|4228.8|4224.8|4229.3|4225.3|4230.3|4226.3|4226.8|4222.8|218
1736753100000|2025-01-13 07:25:00|4228.8|4224.8|4233.8|4229.8|4234.3|4230.3|4228.8|4224.8|289
1736753400000|2025-01-13 07:30:00|4234.3|4230.3|4238.8|4234.8|4241.3|4237.3|4233.3|4229.3|496
1736753700000|2025-01-13 07:35:00|4238.3|4234.3|4233.3|4229.3|4238.8|4234.8|4230.3|4226.3|218
1736754000000|2025-01-13 07:40:00|4233.8|4229.8|4237.3|4233.3|4238.3|4234.3|4233.3|4229.3|217
1736754300000|2025-01-13 07:45:00|4238.3|4234.3|4236.3|4232.3|4239.3|4235.3|4234.8|4230.8|367
1736754600000|2025-01-13 07:50:00|4235.8|4231.8|4227.3|4223.3|4236.3|4232.3|4227.3|4223.3|595
1736754900000|2025-01-13 07:55:00|4226.8|4222.8|4228.3|4224.3|4229.3|4225.3|4225.3|4221.3|760
1736755200000|2025-01-13 08:00:00|4227.3|4223.3|4222.3|4218.3|4229.8|4225.8|4222.3|4218.3|896
1736755500000|2025-01-13 08:05:00|4222.8|4218.8|4223.3|4219.3|4223.3|4219.3|4220.3|4216.3|1605
1736755800000|2025-01-13 08:10:00|4222.8|4218.8|4225.3|4221.3|4225.3|4221.3|4222.3|4218.3|921
1736756100000|2025-01-13 08:15:00|4224.8|4220.8|4228.3|4224.3|4229.3|4225.3|4223.8|4219.8|1673
1736756400000|2025-01-13 08:20:00|4227.3|4223.3|4225.3|4221.3|4228.3|4224.3|4225.3|4221.3|1778
1736756700000|2025-01-13 08:25:00|4224.8|4220.8|4224.8|4220.8|4229.3|4225.3|4223.3|4219.3|179
1736757000000|2025-01-13 08:30:00|4226.9|4217.9|4228.4|4219.4|4228.5|4219.5|4226.3|4217.3|0
1736757300000|2025-01-13 08:35:00|4228.3|4219.3|4228.5|4219.5|4229.3|4220.3|4227.8|4218.8|0
1736757600000|2025-01-13 08:40:00|4228.4|4219.4|4227.1|4218.1|4228.4|4219.4|4225.2|4216.2|0
1736757900000|2025-01-13 08:45:00|4227.2|4218.2|4227.1|4218.1|4228.7|4219.7|4226.7|4217.7|0
1736758200000|2025-01-13 08:50:00|4227.2|4218.2|4225.9|4216.9|4227.8|4218.8|4225.7|4216.7|0
1736758500000|2025-01-13 08:55:00|4225.8|4216.8|4225.1|4216.1|4226.4|4217.4|4224.6|4215.6|0
1736758800000|2025-01-13 09:00:00|4225.3|4216.3|4218.2|4209.2|4225.8|4216.8|4217.7|4208.7|0
1736759100000|2025-01-13 09:05:00|4218.1|4209.1|4219.4|4210.4|4220.4|4211.4|4216.7|4207.7|0
1736759400000|2025-01-13 09:10:00|4219.5|4210.5|4217.7|4208.7|4219.7|4210.7|4217.5|4208.5|0
1736759700000|2025-01-13 09:15:00|4217.6|4208.6|4215.8|4209.8|4220.3|4214.3|4210.3|4204.3|192
1736760000000|2025-01-13 09:20:00|4216.3|4210.3|4212.8|4206.8|4218.3|4212.3|4212.3|4206.3|29
1736760300000|2025-01-13 09:25:00|4212.3|4206.3|4212.3|4206.3|4213.3|4207.3|4208.3|4202.3|88
1736760600000|2025-01-13 09:30:00|4212.8|4206.8|4213.8|4207.8|4214.3|4208.3|4212.3|4206.3|21
1736760900000|2025-01-13 09:35:00|4214.3|4208.3|4219.3|4213.3|4219.3|4213.3|4213.3|4207.3|23
1736761200000|2025-01-13 09:40:00|4219.8|4213.8|4216.8|4210.8|4221.8|4215.8|4216.8|4210.8|7
1736761500000|2025-01-13 09:45:00|4217.3|4211.3|4215.3|4209.3|4220.8|4214.8|4215.3|4209.3|7
1736761800000|2025-01-13 09:50:00|4214.8|4208.8|4212.8|4206.8|4214.8|4208.8|4210.8|4204.8|17
1736762100000|2025-01-13 09:55:00|4213.3|4207.3|4212.3|4206.3|4213.3|4207.3|4211.3|4205.3|85
1736762400000|2025-01-13 10:00:00|4211.8|4205.8|4213.8|4207.8|4214.8|4208.8|4211.8|4205.8|51
1736762700000|2025-01-13 10:05:00|4214.3|4208.3|4213.8|4207.8|4214.3|4208.3|4211.8|4205.8|14
1736763000000|2025-01-13 10:10:00|4213.3|4207.3|4216.8|4210.8|4217.3|4211.3|4213.3|4207.3|15
1736763300000|2025-01-13 10:15:00|4217.8|4209.8|4218.8|4211.8|4219.8|4211.8|4216.8|4209.8|11
1736763600000|2025-01-13 10:20:00|4219.8|4210.8|4218.8|4210.8|4222.8|4214.8|4218.8|4210.8|10
1736763900000|2025-01-13 10:25:00|4219.8|4211.8|4218.8|4210.8|4221.8|4213.8|4217.8|4210.8|3
1736764200000|2025-01-13 10:30:00|4219.8|4211.8|4222.8|4214.8|4222.8|4214.8|4219.8|4211.8|10
1736764500000|2025-01-13 10:35:00|4221.8|4213.8|4221.8|4214.8|4222.8|4215.8|4220.8|4213.8|14
1736764800000|2025-01-13 10:40:00|4220.8|4213.8|4220.8|4212.8|4220.8|4213.8|4218.8|4211.8|7
1736765100000|2025-01-13 10:45:00|4221.8|4213.8|4222.8|4215.8|4224.8|4216.8|4221.8|4212.8|5
1736765400000|2025-01-13 10:50:00|4223.8|4216.8|4222.8|4215.8|4223.8|4216.8|4222.8|4214.8|5
1736765700000|2025-01-13 10:55:00|4221.8|4214.8|4221.8|4213.8|4222.8|4215.8|4219.8|4212.8|7
1736766000000|2025-01-13 11:00:00|4220.8|4214.8|4223.8|4215.8|4224.8|4216.8|4219.8|4211.8|14
1736766300000|2025-01-13 11:05:00|4224.8|4216.8|4217.8|4210.8|4224.8|4217.8|4217.8|4210.8|7
1736766600000|2025-01-13 11:10:00|4218.8|4211.8|4215.8|4208.8|4218.8|4211.8|4214.8|4207.8|12
1736766900000|2025-01-13 11:15:00|4216.8|4209.8|4213.8|4206.8|4217.8|4209.8|4213.8|4206.8|11
1736767200000|2025-01-13 11:20:00|4214.8|4207.8|4213.8|4206.8|4215.8|4207.8|4212.8|4205.8|13
1736767500000|2025-01-13 11:25:00|4214.8|4207.8|4215.8|4207.8|4215.8|4208.8|4213.8|4206.8|28
1736767800000|2025-01-13 11:30:00|4214.8|4208.8|4217.8|4209.8|4218.8|4210.8|4213.8|4206.8|21
1736768100000|2025-01-13 11:35:00|4216.8|4210.8|4219.8|4211.8|4220.8|4212.8|4216.8|4210.8|5
1736768400000|2025-01-13 11:40:00|4218.8|4212.8|4217.8|4210.8|4219.8|4212.8|4217.8|4210.8|1
1736768700000|2025-01-13 11:45:00|4218.8|4209.8|4220.8|4212.8|4224.8|4216.8|4217.8|4209.8|53
1736769000000|2025-01-13 11:50:00|4219.8|4211.8|4218.8|4211.8|4220.8|4213.8|4218.8|4211.8|13
1736769300000|2025-01-13 11:55:00|4217.8|4210.8|4216.8|4208.8|4218.8|4211.8|4215.8|4208.8|22
1736769600000|2025-01-13 12:00:00|4217.8|4209.8|4213.8|4206.8|4218.8|4211.8|4213.8|4205.8|32
1736769900000|2025-01-13 12:05:00|4214.8|4207.8|4211.8|4204.8|4214.8|4207.8|4211.8|4204.8|35
1736770200000|2025-01-13 12:10:00|4212.8|4205.8|4213.8|4206.8|4215.8|4207.8|4212.8|4204.8|8
1736770500000|2025-01-13 12:15:00|4214.8|4207.8|4216.8|4209.8|4216.8|4209.8|4213.8|4206.8|44
1736770800000|2025-01-13 12:20:00|4217.8|4210.8|4218.8|4211.8|4218.8|4211.8|4217.8|4209.8|33
1736771100000|2025-01-13 12:25:00|4219.8|4210.8|4217.8|4210.8|4219.8|4211.8|4217.8|4209.8|6
1736771400000|2025-01-13 12:30:00|4218.8|4211.8|4221.8|4213.8|4221.8|4213.8|4217.8|4210.8|10
1736771700000|2025-01-13 12:35:00|4220.8|4212.8|4222.8|4215.8|4224.8|4217.8|4220.8|4212.8|3
1736772000000|2025-01-13 12:40:00|4223.8|4214.8|4220.8|4213.8|4223.8|4215.8|4220.8|4212.8|21
1736772300000|2025-01-13 12:45:00|4221.8|4212.8|4221.8|4214.8|4222.8|4214.8|4221.8|4212.8|6
1736772600000|2025-01-13 12:50:00|4222.8|4213.8|4221.8|4213.8|4222.8|4215.8|4221.8|4213.8|4
1736772900000|2025-01-13 12:55:00|4222.8|4214.8|4221.8|4213.8|4222.8|4214.8|4220.8|4212.8|5
1736773200000|2025-01-13 13:00:00|4220.8|4214.8|4218.8|4211.8|4220.8|4214.8|4218.8|4211.8|2
1736773500000|2025-01-13 13:05:00|4217.8|4210.8|4215.8|4208.8|4218.8|4210.8|4215.8|4208.8|13
1736773800000|2025-01-13 13:10:00|4216.8|4209.8|4218.8|4210.8|4219.8|4211.8|4214.8|4207.8|16
1736774100000|2025-01-13 13:15:00|4219.8|4211.8|4221.8|4213.8|4221.8|4213.8|4218.8|4210.8|0
1736774400000|2025-01-13 13:20:00|4220.8|4212.8|4222.8|4214.8|4224.8|4217.8|4220.8|4212.8|30
1736774700000|2025-01-13 13:25:00|4221.8|4213.8|4219.8|4211.8|4222.8|4214.8|4218.8|4211.8|9
1736775000000|2025-01-13 13:30:00|4218.8|4212.8|4221.8|4213.8|4221.8|4213.8|4218.8|4211.8|2
1736775300000|2025-01-13 13:35:00|4220.8||4221.8||4221.8||4220.8||1
1736775600000|2025-01-13 13:40:00|4222.8|4214.8|4220.8|4212.8|4222.8|4215.8|4219.8|4212.8|11
1736775900000|2025-01-13 13:45:00|4219.8|4213.8|4220.8|4213.8|4220.8|4213.8|4219.8|4212.8|0
1736776200000|2025-01-13 13:50:00|4219.8|4212.8|4219.8|4211.8|4220.8|4213.8|4218.8|4211.8|21
1736776500000|2025-01-13 13:55:00|4218.8|4210.8|4217.8|4211.8|4218.8|4211.8|4217.8|4209.8|1
1736776800000|2025-01-13 14:00:00|4217.3|4211.3|4216.8|4210.8|4218.3|4212.3|4215.3|4209.3|10
1736777100000|2025-01-13 14:05:00|4217.3|4211.3|4215.3|4209.3|4217.3|4211.3|4215.3|4209.3|5
1736777400000|2025-01-13 14:10:00|4215.8|4209.8|4214.8|4208.8|4216.3|4210.3|4214.3|4208.3|7
1736777700000|2025-01-13 14:15:00|4215.3|4209.3|4215.3|4209.3|4215.3|4209.3|4213.3|4207.3|1
1736778000000|2025-01-13 14:20:00|4214.8|4208.8|4212.8|4206.8|4215.8|4209.8|4212.8|4206.8|15
1736778300000|2025-01-13 14:25:00|4213.3|4207.3|4211.8|4205.8|4214.3|4208.3|4211.3|4205.3|24
1736778600000|2025-01-13 14:30:00|4212.3|4206.3|4232.8|4226.8|4232.8|4226.8|4208.8|4202.8|337
1736778900000|2025-01-13 14:35:00|4232.3|4226.3|4221.3|4215.3|4239.3|4233.3|4221.3|4215.3|138
1736779200000|2025-01-13 14:40:00|4221.8|4215.8|4220.8|4214.8|4222.8|4216.8|4215.3|4209.3|100
1736779500000|2025-01-13 14:45:00|4220.3|4214.3|4222.8|4216.8|4224.3|4218.3|4217.8|4211.8|87
1736779800000|2025-01-13 14:50:00|4222.3|4216.3|4217.3|4211.3|4222.3|4216.3|4212.3|4206.3|100
1736780100000|2025-01-13 14:55:00|4217.8|4211.8|4222.3|4216.3|4225.3|4219.3|4217.3|4211.3|104
1736780400000|2025-01-13 15:00:00|4221.8|4215.8|4216.8|4210.8|4223.3|4217.3|4216.8|4210.8|47
1736780700000|2025-01-13 15:05:00|4216.3|4210.3|4214.8|4208.8|4220.8|4214.8|4214.3|4208.3|26
1736781000000|2025-01-13 15:10:00|4214.3|4208.3|4212.8|4206.8|4214.8|4208.8|4209.3|4203.3|95
1736781300000|2025-01-13 15:15:00|4213.3|4207.3|4216.3|4210.3|4216.8|4210.8|4210.3|4204.3|89
1736781600000|2025-01-13 15:20:00|4216.8|4210.8|4212.3|4206.3|4218.3|4212.3|4212.3|4206.3|62
1736781900000|2025-01-13 15:25:00|4211.8|4205.8|4209.8|4203.8|4213.8|4207.8|4208.3|4202.3|72
1736782200000|2025-01-13 15:30:00|4210.3|4204.3|4212.3|4206.3|4213.8|4207.8|4209.8|4203.8|35
1736782500000|2025-01-13 15:35:00|4213.3|4207.3|4221.3|4215.3|4221.3|4215.3|4212.3|4206.3|36
1736782800000|2025-01-13 15:40:00|4220.8|4214.8|4224.3|4218.3|4225.8|4219.8|4218.8|4212.8|46
1736783100000|2025-01-13 15:45:00|4224.8|4218.8|4220.3|4214.3|4225.3|4219.3|4219.3|4213.3|86
1736783400000|2025-01-13 15:50:00|4219.8|4213.8|4217.3|4211.3|4219.8|4213.8|4216.3|4210.3|23
1736783700000|2025-01-13 15:55:00|4216.3|4210.3|4213.3|4207.3|4217.3|4211.3|4213.3|4207.3|34
1736784000000|2025-01-13 16:00:00|4213.8|4207.8|4213.3|4207.3|4215.3|4209.3|4212.3|4206.3|35
1736784300000|2025-01-13 16:05:00|4212.8|4206.8|4213.8|4207.8|4216.3|4210.3|4212.3|4206.3|46
1736784600000|2025-01-13 16:10:00|4214.3|4208.3|4211.8|4205.8|4215.3|4209.3|4210.3|4204.3|41
1736784900000|2025-01-13 16:15:00|4211.3|4205.3|4210.3|4204.3|4214.3|4208.3|4210.3|4204.3|12
1736785200000|2025-01-13 16:20:00|4209.3|4203.3|4210.3|4204.3|4212.3|4206.3|4209.3|4203.3|72
1736785500000|2025-01-13 16:25:00|4209.8|4203.8|4208.8|4202.8|4211.3|4205.3|4208.3|4202.3|16
1736785800000|2025-01-13 16:30:00|4209.3|4203.3|4210.3|4204.3|4211.3|4205.3|4208.3|4202.3|23
1736786100000|2025-01-13 16:35:00|4210.8|4204.8|4209.8|4203.8|4211.3|4205.3|4207.3|4201.3|48
1736786400000|2025-01-13 16:40:00|4210.3|4204.3|4209.3|4203.3|4211.3|4205.3|4208.8|4202.8|23
1736786700000|2025-01-13 16:45:00|4208.8|4202.8|4208.3|4202.3|4209.8|4203.8|4206.8|4200.8|8
1736787000000|2025-01-13 16:50:00|4207.3|4201.3|4205.3|4199.3|4209.3|4203.3|4205.3|4199.3|30
1736787300000|2025-01-13 16:55:00|4205.8|4199.8|4201.8|4195.8|4206.3|4200.3|4200.8|4194.8|43
1736787600000|2025-01-13 17:00:00|4202.3|4196.3|4203.3|4197.3|4204.3|4198.3|4201.3|4195.3|13
1736787900000|2025-01-13 17:05:00|4203.8|4197.8|4204.3|4198.3|4204.8|4198.8|4202.3|4196.3|14
1736788200000|2025-01-13 17:10:00|4205.3|4199.3|4204.3|4198.3|4205.3|4199.3|4203.3|4197.3|55
1736788500000|2025-01-13 17:15:00|4204.8|4198.8|4207.3|4201.3|4207.3|4201.3|4204.3|4198.3|4
1736788800000|2025-01-13 17:20:00|4206.8|4200.8|4204.3|4198.3|4206.8|4200.8|4204.3|4198.3|5
1736789100000|2025-01-13 17:25:00|4204.8|4198.8|4206.3|4200.3|4206.8|4200.8|4204.3|4198.3|3
1736789400000|2025-01-13 17:30:00|4205.8|4199.8|4205.3|4199.3|4206.8|4200.8|4204.3|4198.3|15
1736789700000|2025-01-13 17:35:00|4204.8|4198.8|4205.3|4199.3|4207.3|4201.3|4204.3|4198.3|22
1736790000000|2025-01-13 17:40:00|4204.8|4198.8|4204.3|4198.3|4206.3|4200.3|4204.3|4198.3|23
1736790300000|2025-01-13 17:45:00|4204.8|4198.8|4206.3|4200.3|4207.8|4201.8|4204.3|4198.3|23
1736790600000|2025-01-13 17:50:00|4206.8|4200.8|4209.8|4203.8|4209.8|4203.8|4206.3|4200.3|50
1736790900000|2025-01-13 17:55:00|4210.3|4204.3|4212.3|4206.3|4212.3|4206.3|4209.8|4203.8|57
1736791200000|2025-01-13 18:00:00|4211.8|4205.8|4209.3|4203.3|4211.8|4205.8|4209.3|4203.3|13
1736791500000|2025-01-13 18:05:00|4209.8|4203.8|4212.3|4206.3|4212.3|4206.3|4209.3|4203.3|10
1736791800000|2025-01-13 18:10:00|4213.3|4207.3|4221.3|4215.3|4222.3|4216.3|4213.3|4207.3|103
1736792100000|2025-01-13 18:15:00|4220.8|4214.8|4220.8|4214.8|4222.8|4216.8|4218.8|4212.8|45
1736792400000|2025-01-13 18:20:00|4220.3|4214.3|4218.8|4212.8|4220.8|4214.8|4218.3|4212.3|9
1736792700000|2025-01-13 18:25:00|4219.3|4213.3|4219.3|4213.3|4220.3|4214.3|4218.3|4212.3|6
1736793000000|2025-01-13 18:30:00|4219.8|4213.8|4222.3|4216.3|4222.8|4216.8|4219.3|4213.3|28
1736793300000|2025-01-13 18:35:00|4221.8|4215.8|4223.8|4217.8|4224.8|4218.8|4220.8|4214.8|22
1736793600000|2025-01-13 18:40:00|4223.3|4217.3|4224.3|4218.3|4224.8|4218.8|4223.3|4217.3|11
1736793900000|2025-01-13 18:45:00|4224.8|4218.8|4226.3|4220.3|4226.3|4220.3|4224.3|4218.3|18
1736794200000|2025-01-13 18:50:00|4225.8|4219.8|4222.8|4216.8|4226.3|4220.3|4222.3|4216.3|11
1736794500000|2025-01-13 18:55:00|4223.3|4217.3|4223.2|4214.2|4223.3|4217.3|4220.8|4214.2|36
1736794800000|2025-01-13 19:00:00|4223.1|4214.1|4220.2|4211.2|4223.4|4214.4|4220|4211|0
1736795100000|2025-01-13 19:05:00|4220.1|4211.1|4221.5|4212.5|4221.6|4212.6|4220|4211|0
1736795400000|2025-01-13 19:10:00|4221.4|4212.4|4220.7|4211.7|4223.5|4214.5|4220.6|4211.6|0
1736795700000|2025-01-13 19:15:00|4220.6|4211.6|4220.7|4211.7|4221.7|4212.7|4220.3|4211.3|0
1736796000000|2025-01-13 19:20:00|4220.8|4211.8|4223|4214|4223.4|4214.4|4220.5|4211.5|0
1736796300000|2025-01-13 19:25:00|4223.1|4214.1|4225.3|4216.3|4225.4|4216.4|4222.9|4213.9|0
1736796600000|2025-01-13 19:30:00|4225.4|4216.4|4223.3|4214.3|4225.4|4216.4|4223|4214|0
1736796900000|2025-01-13 19:35:00|4223.2|4214.2|4225|4216|4225.2|4216.2|4222.7|4213.7|0
1736797200000|2025-01-13 19:40:00|4224.9|4215.9|4226.5|4217.5|4228|4219|4224.9|4215.9|0
1736797500000|2025-01-13 19:45:00|4226.4|4217.4|4223.4|4214.4|4226.5|4217.5|4223.3|4214.3|0
1736797800000|2025-01-13 19:50:00|4223.5|4214.5|4224.3|4215.3|4224.6|4215.6|4223.3|4214.3|0
1736798100000|2025-01-13 19:55:00|4224.4|4215.4|4223.5|4214.5|4225.6|4216.6|4223.4|4214.4|0
1736798400000|2025-01-13 20:00:00|4223.4|4214.4|4225.3|4216.3|4225.5|4216.5|4221.5|4212.5|0
1736798700000|2025-01-13 20:05:00|4225.2|4216.2|4225.5|4216.5|4226|4217|4225.2|4216.2|0
1736799000000|2025-01-13 20:10:00|4225.6|4216.6|4225.5|4216.5|4225.7|4216.7|4225.3|4216.3|0
1736799300000|2025-01-13 20:15:00|4225.4|4216.4|4227.4|4218.4|4227.5|4218.5|4225.3|4216.3|0
1736799600000|2025-01-13 20:20:00|4227.5|4218.5|4226.3|4217.3|4227.5|4218.5|4226.2|4217.2|0
1736799900000|2025-01-13 20:25:00|4226.4|4217.4|4225.1|4216.1|4226.6|4217.6|4225|4216|0
1736800200000|2025-01-13 20:30:00|4225.2|4216.2|4226.5|4217.5|4226.7|4217.7|4224.9|4215.9|0
1736800500000|2025-01-13 20:35:00|4226.4|4217.4|4227.6|4218.6|4228.2|4219.2|4226.4|4217.4|0
1736800800000|2025-01-13 20:40:00|4227|4218|4222.7|4213.7|4227.3|4218.3|4220.8|4211.8|0
1736801100000|2025-01-13 20:45:00|4222.6|4213.6|4222.8|4213.8|4223|4214|4222.4|4213.4|0
1736801400000|2025-01-13 20:50:00|4222.9|4213.9|4225.2|4216.2|4225.3|4216.3|4222.5|4213.5|0
1736801700000|2025-01-13 20:55:00|4225.3|4216.3|4225.5|4216.5|4226.9|4217.9|4223.9|4214.9|0
1736802000000|2025-01-13 21:00:00|4225.6|4216.6|4225.8|4216.8|4227.5|4218.5|4223.9|4214.9|0
1736802300000|2025-01-13 21:05:00|4226|4217|4226.7|4217.7|4227|4218|4225.7|4216.7|0
1736802600000|2025-01-13 21:10:00|4226.6|4217.6|4227|4218|4227.4|4218.4|4226.2|4217.2|0
1736802900000|2025-01-13 21:15:00|4227.1|4218.1|4227|4218|4227.9|4218.9|4226.8|4217.8|0
1736803200000|2025-01-13 21:20:00|4226.9|4217.9|4228|4219|4228.6|4219.6|4226.9|4217.9|0
1736803500000|2025-01-13 21:25:00|4228.1|4219.1|4229.1|4220.1|4229.3|4220.3|4228|4219|0
1736803800000|2025-01-13 21:30:00|4229.2|4220.2|4228.4|4219.4|4229.3|4220.3|4228.2|4219.2|0
1736804100000|2025-01-13 21:35:00|4228.5|4219.5|4228.3|4219.3|4228.7|4219.7|4228.1|4219.1|0
1736804400000|2025-01-13 21:40:00|4228.2|4219.2|4228.7|4219.7|4229.6|4220.6|4227.8|4218.8|0
1736804700000|2025-01-13 21:45:00|4228.5|4219.5|4228.6|4219.6|4228.8|4219.8|4227.4|4218.4|0
1736805000000|2025-01-13 21:50:00|4228.5|4219.5|4228.5|4219.5|4229.1|4220.1|4228.3|4219.3|0
1736805300000|2025-01-13 21:55:00|4228.4|4219.4|4229|4220|4229.5|4220.5|4228.3|4219.3|0
1736805600000|2025-01-13 22:00:00|4228.9|4219.9|4228.9|4219.9|4229|4220|4228.8|4219.8|0
1736805900000|2025-01-13 22:05:00|4229|4220|4229|4220|4229|4220|4228.9|4219.9|0
1736806200000|2025-01-13 22:10:00|4228.8|4219.8|4229|4220|4229|4220|4228.8|4219.8|0
1736806500000|2025-01-13 22:15:00|4228.9|4219.9|4229|4220|4229|4220|4228.9|4219.9|0
1736807100000|2025-01-13 22:25:00|4229.1|4220.1|4229.1|4220.1|4229.1|4220.1|4229.1|4220.1|0
1736807400000|2025-01-13 22:30:00|4229.2|4220.2|4229.4|4220.4|4229.5|4220.5|4229.1|4220.1|0
1736807700000|2025-01-13 22:35:00|4229.3|4220.3|4229.5|4220.5|4229.5|4220.5|4229.1|4220.1|0
1736808000000|2025-01-13 22:40:00|4229.6|4220.6|4229.8|4220.8|4229.9|4220.9|4229.5|4220.5|0
1736808300000|2025-01-13 22:45:00|4229.9|4220.9|4229.7|4220.7|4230|4221|4229.6|4220.6|0
1736808600000|2025-01-13 22:50:00|4229.8|4220.8|4230.3|4221.3|4230.3|4221.3|4229.7|4220.7|0
1736808900000|2025-01-13 22:55:00|4230.4|4221.4|4230.3|4221.3|4230.7|4221.7|4230.3|4221.3|0
1736809200000|2025-01-13 23:00:00|4232.6|4223.6|4233.1|4224.1|4233.8|4224.8|4232.3|4223.3|0
1736809500000|2025-01-13 23:05:00|4233|4224|4234.9|4225.9|4235.1|4226.1|4233|4224|0
1736809800000|2025-01-13 23:10:00|4234.8|4225.8|4234.4|4225.4|4235.1|4226.1|4234.2|4225.2|0
1736810100000|2025-01-13 23:15:00|4234.5|4225.5|4241.3|4232.3|4241.5|4232.5|4234.5|4225.5|0
1736810400000|2025-01-13 23:20:00|4241.4|4232.4|4240.9|4231.9|4241.5|4232.5|4240.9|4231.9|0
1736810700000|2025-01-13 23:25:00|4241|4232|4241.4|4232.4|4241.7|4232.7|4240.9|4231.9|0
1736811000000|2025-01-13 23:30:00|4241.5|4232.5|4244.7|4235.7|4244.7|4235.7|4241.4|4232.4|0
1736811300000|2025-01-13 23:35:00|4244.6|4235.6|4246.5|4237.5|4246.5|4237.5|4244.2|4235.2|0
1736811600000|2025-01-13 23:40:00|4246.4|4237.4|4251.5|4242.5|4251.7|4242.7|4245.2|4236.2|0
1736811900000|2025-01-13 23:45:00|4251.4|4242.4|4249.2|4240.2|4251.5|4242.5|4247.4|4238.4|0
1736812200000|2025-01-13 23:50:00|4249.4|4240.4|4247.6|4238.6|4249.7|4240.7|4247.5|4238.5|0
1736812500000|2025-01-13 23:55:00|4247.5|4238.5|4246.8|4237.8|4247.6|4238.6|4246.6|4237.6|0
1736812800000|2025-01-14 00:00:00|4246.9|4237.9|4245|4236|4247.4|4238.4|4243.9|4234.9|0
1736813100000|2025-01-14 00:05:00|4244.9|4235.9|4245.2|4236.2|4245.9|4236.9|4244.7|4235.7|0
1736813400000|2025-01-14 00:10:00|4245.3|4236.3|4247.2|4238.2|4247.2|4238.2|4244.5|4235.5|0
1736813700000|2025-01-14 00:15:00|4247.3|4238.3|4248.5|4239.5|4248.8|4239.8|4247.3|4238.3|0
1736814000000|2025-01-14 00:20:00|4248.6|4239.6|4247.8|4238.8|4248.8|4239.8|4247.5|4238.5|0
1736814300000|2025-01-14 00:25:00|4247.7|4238.7|4247.6|4238.6|4248.4|4239.4|4247.1|4238.1|0
1736814600000|2025-01-14 00:30:00|4247.8|4238.8|4247.1|4238.1|4247.8|4238.8|4247.1|4238.1|0
1736814900000|2025-01-14 00:35:00|4247.2|4238.2|4246.9|4237.9|4247.3|4238.3|4246.7|4237.7|0
1736815200000|2025-01-14 00:40:00|4246.8|4237.8|4246.6|4237.6|4247.1|4238.1|4246.6|4237.6|0
1736815500000|2025-01-14 00:45:00|4246.7|4237.7|4244.4|4235.4|4247.3|4238.3|4244|4235|0
1736815800000|2025-01-14 00:50:00|4244.5|4235.5|4239.4|4230.4|4245.5|4236.5|4238.8|4229.8|0
1736816100000|2025-01-14 00:55:00|4239.3|4230.3|4237.6|4228.6|4239.6|4230.6|4237.3|4228.3|0
1736816400000|2025-01-14 01:00:00|4237.7|4228.7|4235.9|4226.9|4237.7|4228.7|4235.3|4226.3|0
1736816700000|2025-01-14 01:05:00|4235.8|4226.8|4234.5|4225.5|4236|4227|4234.3|4225.3|0
1736817000000|2025-01-14 01:10:00|4234.6|4225.6|4233.4|4224.4|4234.7|4225.7|4231.9|4222.9|0
1736817300000|2025-01-14 01:15:00|4233.6|4224.6|4228.3|4224.3|4243.3|4239.3|4225.3|4221.3|484
1736817600000|2025-01-14 01:20:00|4227.8|4223.8|4232.8|4228.8|4234.3|4230.3|4225.3|4221.3|195
1736817900000|2025-01-14 01:25:00|4233.3|4229.3|4227.3|4223.3|4233.3|4229.3|4221.8|4217.8|405
1736818200000|2025-01-14 01:30:00|4226.8|4222.8|4248.3|4244.3|4259.3|4255.3|4224.8|4220.8|3068
1736818500000|2025-01-14 01:35:00|4247.8|4243.8|4259.3|4255.3|4259.3|4255.3|4234.8|4230.8|2160
1736818800000|2025-01-14 01:40:00|4260.3|4256.3|4252.3|4248.3|4260.3|4256.3|4237.3|4233.3|1663
1736819100000|2025-01-14 01:45:00|4251.3|4247.3|4251.8|4247.8|4258.3|4254.3|4243.3|4239.3|1683
1736819400000|2025-01-14 01:50:00|4252.3|4248.3|4264.3|4260.3|4264.3|4260.3|4248.3|4244.3|1239
1736819700000|2025-01-14 01:55:00|4263.3|4259.3|4268.3|4264.3|4281.8|4277.8|4257.3|4253.3|2709
1736820000000|2025-01-14 02:00:00|4267.3|4263.3|4260.8|4256.8|4271.8|4267.8|4257.3|4253.3|1169
1736820300000|2025-01-14 02:05:00|4260.3|4256.3|4251.3|4247.3|4261.3|4257.3|4251.3|4247.3|991
1736820600000|2025-01-14 02:10:00|4251.8|4247.8|4257.8|4253.8|4265.3|4261.3|4247.3|4243.3|780
1736820900000|2025-01-14 02:15:00|4257.3|4253.3|4272.8|4268.8|4274.3|4270.3|4256.8|4252.8|1219
1736821200000|2025-01-14 02:20:00|4273.3|4269.3|4278.3|4274.3|4290.8|4286.8|4269.3|4265.3|1712
1736821500000|2025-01-14 02:25:00|4278.8|4274.8|4293.5|4289.5|4297.5|4293.5|4278.3|4274.3|2028
1736821800000|2025-01-14 02:30:00|4294.5|4290.5|4291.5|4287.5|4299.5|4295.5|4285.5|4281.5|2231
1736822100000|2025-01-14 02:35:00|4292.5|4288.5|4294.5|4290.5|4301.5|4297.5|4292|4288|1456
1736822400000|2025-01-14 02:40:00|4295|4291|4284.5|4280.5|4295|4291|4280.5|4276.5|899
1736822700000|2025-01-14 02:45:00|4285|4281|4296.5|4292.5|4299.5|4295.5|4282.5|4278.5|1117
1736823000000|2025-01-14 02:50:00|4297|4293|4308.5|4304.5|4310|4306|4295.5|4291.5|972
1736823300000|2025-01-14 02:55:00|4308|4304|4320.5|4316.5|4320.5|4316.5|4302.5|4298.5|1799
1736823600000|2025-01-14 03:00:00|4319.5|4315.5|4319.5|4315.5|4323.5|4319.5|4313.5|4309.5|1206
1736823900000|2025-01-14 03:05:00|4320|4316|4330.5|4326.5|4330.5|4326.5|4318|4314|1013
1736824200000|2025-01-14 03:10:00|4331|4327|4343.5|4339.5|4344.5|4340.5|4330.5|4326.5|1380
1736824500000|2025-01-14 03:15:00|4342.5|4338.5|4327.5|4323.5|4343.5|4339.5|4322.5|4318.5|1780
1736824800000|2025-01-14 03:20:00|4328|4324|4319.5|4315.5|4335.5|4331.5|4319.5|4315.5|864
1736825100000|2025-01-14 03:25:00|4320.5|4316.5|4319|4315|4325.5|4321.5|4313.5|4309.5|662
1736825400000|2025-01-14 03:30:00|4318.5|4314.5|4326.5|4322.5|4328|4324|4318.5|4314.5|326
1736825700000|2025-01-14 03:35:00|4327|4323|4326|4322|4328.5|4324.5|4323|4319|273
1736826000000|2025-01-14 03:40:00|4325.5|4321.5|4325.5|4321.5|4329.5|4325.5|4323.5|4319.5|326
1736826300000|2025-01-14 03:45:00|4326.5|4322.5|4325.5|4321.5|4327.5|4323.5|4321.5|4317.5|189
1736826600000|2025-01-14 03:50:00|4325|4321|4321.5|4317.5|4326.5|4322.5|4321.5|4317.5|224
1736826900000|2025-01-14 03:55:00|4322|4318|4323.5|4319.5|4323.5|4319.5|4320.5|4316.5|196
1736827200000|2025-01-14 04:00:00|4324.4|4315.4|4323.9|4314.9|4324.7|4315.7|4323.8|4314.8|0
1736827500000|2025-01-14 04:05:00|4323.8|4314.8|4324.3|4315.3|4324.6|4315.6|4323.8|4314.8|0
1736827800000|2025-01-14 04:10:00|4324.4|4315.4|4324.4|4315.4|4324.5|4315.5|4323.8|4314.8|0
1736828100000|2025-01-14 04:15:00|4324.3|4315.3|4324|4315|4324.4|4315.4|4323.8|4314.8|0
1736828400000|2025-01-14 04:20:00|4324.1|4315.1|4324.9|4315.9|4325.1|4316.1|4323.8|4314.8|0
1736828700000|2025-01-14 04:25:00|4324.8|4315.8|4325.1|4316.1|4325.3|4316.3|4324.8|4315.8|0
1736829000000|2025-01-14 04:30:00|4325.2|4316.2|4325.9|4316.9|4326|4317|4325.2|4316.2|0
1736829300000|2025-01-14 04:35:00|4326|4317|4326.8|4317.8|4327|4318|4326|4317|0
1736829600000|2025-01-14 04:40:00|4326.9|4317.9|4326.5|4317.5|4327|4318|4326.3|4317.3|0
1736829900000|2025-01-14 04:45:00|4326.4|4317.4|4326.3|4317.3|4326.7|4317.7|4326.3|4317.3|0
1736830200000|2025-01-14 04:50:00|4326.4|4317.4|4326.9|4317.9|4326.9|4317.9|4326.4|4317.4|0
1736830500000|2025-01-14 04:55:00|4326.8|4317.8|4326.7|4317.7|4326.9|4317.9|4326.6|4317.6|1
1736830800000|2025-01-14 05:00:00|4324|4320|4328.5|4324.5|4330.5|4326.5|4319.5|4315.5|1658
1736831100000|2025-01-14 05:05:00|4329|4325|4338|4334|4340.5|4336.5|4325.5|4321.5|687
1736831400000|2025-01-14 05:10:00|4337.5|4333.5|4339|4335|4341.5|4337.5|4334.5|4330.5|592
1736831700000|2025-01-14 05:15:00|4339.5|4335.5|4344.5|4340.5|4346.5|4342.5|4338.5|4334.5|1107
1736832000000|2025-01-14 05:20:00|4344|4340|4331.5|4327.5|4344.5|4340.5|4329.5|4325.5|848
1736832300000|2025-01-14 05:25:00|4332.5|4328.5|4337.5|4333.5|4338.5|4334.5|4328.5|4324.5|390
1736832600000|2025-01-14 05:30:00|4338.5|4334.5|4348.5|4344.5|4348.5|4344.5|4336.5|4332.5|683
1736832900000|2025-01-14 05:35:00|4349|4345|4353.5|4349.5|4356.5|4352.5|4348.5|4344.5|737
1736833200000|2025-01-14 05:40:00|4354|4350|4354.5|4350.5|4358.5|4354.5|4352|4348|916
1736833500000|2025-01-14 05:45:00|4354|4350|4363|4359|4371.5|4367.5|4352.5|4348.5|1249
1736833800000|2025-01-14 05:50:00|4362.5|4358.5|4368.5|4364.5|4369.5|4365.5|4357.5|4353.5|603
1736834100000|2025-01-14 05:55:00|4368|4364|4373.5|4369.5|4373.5|4369.5|4366.5|4362.5|767
1736834400000|2025-01-14 06:00:00|4374|4370|4382.5|4378.5|4384.5|4380.5|4367.5|4363.5|1277
1736834700000|2025-01-14 06:05:00|4381.5|4377.5|4369.5|4365.5|4385.5|4381.5|4369.5|4365.5|940
1736835000000|2025-01-14 06:10:00|4370|4366|4372.5|4368.5|4374|4370|4366.5|4362.5|658
1736835300000|2025-01-14 06:15:00|4373.5|4369.5|4382.5|4378.5|4385.5|4381.5|4372.5|4368.5|972
1736835600000|2025-01-14 06:20:00|4382|4378|4378.5|4374.5|4384.5|4380.5|4373.5|4369.5|654
1736835900000|2025-01-14 06:25:00|4378|4374|4366.5|4362.5|4379.5|4375.5|4365.5|4361.5|488
1736836200000|2025-01-14 06:30:00|4367|4363|4360.5|4356.5|4370.5|4366.5|4360.5|4356.5|752
1736836500000|2025-01-14 06:35:00|4359.5|4355.5|4361.5|4357.5|4361.5|4357.5|4345.5|4341.5|1536
1736836800000|2025-01-14 06:40:00|4361|4357|4363.5|4359.5|4365|4361|4357.5|4353.5|470
1736837100000|2025-01-14 06:45:00|4363|4359|4366.5|4362.5|4366.5|4362.5|4360.5|4356.5|561
1736837400000|2025-01-14 06:50:00|4366|4362|4361.5|4357.5|4367.5|4363.5|4360.5|4356.5|531
1736837700000|2025-01-14 06:55:00|4361|4357|4360.5|4356.5|4364.5|4360.5|4359.5|4355.5|498
1736838000000|2025-01-14 07:00:00|4360|4356|4359.5|4355.5|4361.5|4357.5|4352.5|4348.5|630
1736838300000|2025-01-14 07:05:00|4360.5|4356.5|4355.5|4351.5|4364.5|4360.5|4355.5|4351.5|653
1736838600000|2025-01-14 07:10:00|4356|4352|4351.5|4347.5|4356.5|4352.5|4350.5|4346.5|596
1736838900000|2025-01-14 07:15:00|4350.5|4346.5|4357.5|4353.5|4358.5|4354.5|4350.5|4346.5|437
1736839200000|2025-01-14 07:20:00|4357|4353|4361|4357|4362.5|4358.5|4355.5|4351.5|439
1736839500000|2025-01-14 07:25:00|4360.5|4356.5|4361.5|4357.5|4362.5|4358.5|4358.5|4354.5|427
1736839800000|2025-01-14 07:30:00|4362.5|4358.5|4364|4360|4364.5|4360.5|4358.5|4354.5|848
1736840100000|2025-01-14 07:35:00|4364.5|4360.5|4362|4358|4364.5|4360.5|4361|4357|1055
1736840400000|2025-01-14 07:40:00|4361.5|4357.5|4362.5|4358.5|4363.5|4359.5|4357.5|4353.5|942
1736840700000|2025-01-14 07:45:00|4361.5|4357.5|4358.5|4354.5|4363.5|4359.5|4356.5|4352.5|1260
1736841000000|2025-01-14 07:50:00|4357.5|4353.5|4361.5|4357.5|4363|4359|4355.5|4351.5|1376
1736841300000|2025-01-14 07:55:00|4361|4357|4361.5|4357.5|4363.5|4359.5|4360.5|4356.5|1139
1736841600000|2025-01-14 08:00:00|4360.5|4356.5|4358.5|4354.5|4362.5|4358.5|4356.5|4352.5|1349
1736841900000|2025-01-14 08:05:00|4359|4355|4355.5|4351.5|4363.5|4359.5|4354.5|4350.5|1566
1736842200000|2025-01-14 08:10:00|4355|4351|4361.5|4357.5|4361.5|4357.5|4354.5|4350.5|1014
1736842500000|2025-01-14 08:15:00|4360.5|4356.5|4357.5|4353.5|4361.5|4357.5|4356.5|4352.5|790
1736842800000|2025-01-14 08:20:00|4356.5|4352.5|4355|4351|4359.5|4355.5|4354.5|4350.5|905
1736843100000|2025-01-14 08:25:00|4355.5|4351.5|4354|4350|4357.5|4353.5|4352.5|4348.5|708
1736843400000|2025-01-14 08:30:00|4357.2|4348.2|4357.5|4348.5|4358|4349|4356.5|4347.5|0
1736843700000|2025-01-14 08:35:00|4357.6|4348.6|4356.6|4347.6|4357.7|4348.7|4354.8|4345.8|0
1736844000000|2025-01-14 08:40:00|4356.7|4347.7|4359.1|4350.1|4359.7|4350.7|4356.5|4347.5|0
1736844300000|2025-01-14 08:45:00|4359.2|4350.2|4361.1|4352.1|4361.8|4352.8|4358.9|4349.9|0
1736844600000|2025-01-14 08:50:00|4361|4352|4361.1|4352.1|4361.4|4352.4|4360.1|4351.1|0
1736844900000|2025-01-14 08:55:00|4361|4352|4359.4|4350.4|4361.7|4352.7|4359.3|4350.3|0
1736845200000|2025-01-14 09:00:00|4359.3|4350.3|4360.2|4351.2|4360.4|4351.4|4358.5|4349.5|0
1736845500000|2025-01-14 09:05:00|4360.1|4351.1|4359.5|4350.5|4360.6|4351.6|4358.8|4349.8|0
1736845800000|2025-01-14 09:10:00|4359.3|4350.3|4359|4350|4359.6|4350.6|4357.5|4348.5|0
1736846100000|2025-01-14 09:15:00|4358.9|4349.9|4354.5|4348.5|4361.5|4355.5|4353|4347|341
1736846400000|2025-01-14 09:20:00|4355|4349|4355.5|4349.5|4356|4350|4353.5|4347.5|19
1736846700000|2025-01-14 09:25:00|4356|4350|4354|4348|4356.5|4350.5|4352|4346|21
1736847000000|2025-01-14 09:30:00|4354.5|4348.5|4356|4350|4356|4350|4354|4348|12
1736847300000|2025-01-14 09:35:00|4356.5|4350.5|4354.5|4348.5|4357|4351|4354.5|4348.5|22
1736847600000|2025-01-14 09:40:00|4354|4348|4354|4348|4354.5|4348.5|4353|4347|17
1736847900000|2025-01-14 09:45:00|4353.5|4347.5|4353.5|4347.5|4354.5|4348.5|4352.5|4346.5|24
1736848200000|2025-01-14 09:50:00|4354|4348|4352.5|4346.5|4354.5|4348.5|4352.5|4346.5|9
1736848500000|2025-01-14 09:55:00|4353.5|4347.5|4354|4348|4354.5|4348.5|4353.5|4347.5|8
1736848800000|2025-01-14 10:00:00|4354.5|4348.5|4354.5|4348.5|4354.5|4348.5|4352.5|4346.5|14
1736849100000|2025-01-14 10:05:00|4354|4348|4357|4351|4357.5|4351.5|4354|4348|18
1736849400000|2025-01-14 10:10:00|4356.5|4350.5|4354.5|4348.5|4357|4351|4354.5|4348.5|18
1736849700000|2025-01-14 10:15:00|4355|4348|4358|4351|4359|4352|4355|4348|46
1736850000000|2025-01-14 10:20:00|4357|4350|4357|4349|4359|4351|4356|4349|18
1736850300000|2025-01-14 10:25:00|4356|4348|4356|4349|4357|4350|4355|4348|17
1736850600000|2025-01-14 10:30:00|4357|4350|4358|4351|4359|4352|4357|4350|16
1736850900000|2025-01-14 10:35:00|4357|4350|4359|4351|4360|4353|4356|4349|32
1736851200000|2025-01-14 10:40:00|4358|4352|4358|4351|4358|4352|4357|4349|37
1736851500000|2025-01-14 10:45:00|4359|4352|4358|4351|4359|4352|4358|4350|25
1736851800000|2025-01-14 10:50:00|4359|4350|4358|4350|4359|4351|4357|4350|23
1736852100000|2025-01-14 10:55:00|4357|4349|4357|4350|4358|4351|4356|4348|76
1736852400000|2025-01-14 11:00:00|4356|4349|4356|4349|4357|4349|4355|4348|29
1736852700000|2025-01-14 11:05:00|4355|4348|4356|4349|4357|4350|4354|4347|119
1736853000000|2025-01-14 11:10:00|4357|4350|4358|4350|4358|4351|4356|4349|10
1736853300000|2025-01-14 11:15:00|4359|4352|4356|4348|4359|4352|4356|4348|26
1736853600000|2025-01-14 11:20:00|4355|4349|4355|4348|4357|4349|4355|4347|49
1736853900000|2025-01-14 11:25:00|4354|4347|4355|4348|4356|4349|4354|4347|25
1736854200000|2025-01-14 11:30:00|4354|4347|4356|4348|4356|4349|4354|4347|21
1736854500000|2025-01-14 11:35:00|4355|4349|4355|4348|4356|4349|4355|4347|17
1736854800000|2025-01-14 11:40:00|4356|4349|4356|4348|4356|4349|4355|4348|2
1736855100000|2025-01-14 11:45:00|4355|4347|4355|4347|4356|4348|4354|4347|25
1736855400000|2025-01-14 11:50:00|4354|4348|4355|4347|4355|4348|4354|4347|9
1736855700000|2025-01-14 11:55:00|4354|4346|4354|4347|4355|4347|4353|4346|9
1736856000000|2025-01-14 12:00:00|4355|4346|4355|4348|4356|4348|4354|4346|8
1736856300000|2025-01-14 12:05:00|4356|4347|4353|4345|4356|4348|4352|4345|3
1736856600000|2025-01-14 12:10:00|4352|4346|4350|4343|4353|4346|4350|4343|5
1736856900000|2025-01-14 12:15:00|4351|4344|4348|4341|4351|4344|4348|4341|113
1736857200000|2025-01-14 12:20:00|4347|4340|4349|4341|4349|4341|4347|4340|26
1736857500000|2025-01-14 12:25:00|4348|4342|4349|4342|4350|4342|4348|4341|8
1736857800000|2025-01-14 12:30:00|4350|4341|4352|4344|4352|4344|4349|4341|38
1736858100000|2025-01-14 12:35:00|4351|4345|4354|4347|4355|4347|4351|4344|23
1736858400000|2025-01-14 12:40:00|4353|4346|4353|4345|4354|4346|4352|4345|7
1736858700000|2025-01-14 12:45:00|4352|4346|4352|4345|4352|4346|4352|4345|4
1736859000000|2025-01-14 12:50:00|4353|4346|4353|4346|4354|4347|4353|4345|15
1736859300000|2025-01-14 12:55:00|4352|4345|4353|4345|4353|4346|4352|4344|7
1736859600000|2025-01-14 13:00:00|4352|4344|4351|4344|4353|4345|4351|4343|6
1736859900000|2025-01-14 13:05:00|4352|4343|4351|4343|4352|4345|4351|4343|5
1736860200000|2025-01-14 13:10:00|4352|4344|4352|4344|4352|4345|4351|4343|3
1736860500000|2025-01-14 13:15:00|4351|4343|4350|4343|4352|4345|4349|4342|7
1736860800000|2025-01-14 13:20:00|4349|4342|4348|4341|4350|4343|4348|4340|11
1736861100000|2025-01-14 13:25:00|4347|4340|4349|4341|4350|4342|4346|4339|70
1736861400000|2025-01-14 13:30:00|4350|4348|4361|4353|4375|4368|4350|4348|436
1736861700000|2025-01-14 13:35:00|4360|4352|4359|4352|4362|4354|4356|4348|29
1736862000000|2025-01-14 13:40:00|4358|4351|4357|4350|4359|4352|4355|4348|19
1736862300000|2025-01-14 13:45:00|4358|4351|4363|4355|4364|4357|4357|4350|6
1736862600000|2025-01-14 13:50:00|4362|4356|4358|4351|4363|4356|4357|4349|8
1736862900000|2025-01-14 13:55:00|4359|4352|4356.5|4350.5|4360|4353|4356.5|4349|14
1736863200000|2025-01-14 14:00:00|4357|4351|4353.5|4347.5|4357|4351|4353.5|4347.5|51
1736863500000|2025-01-14 14:05:00|4354|4348|4355|4349|4355.5|4349.5|4353|4347|28
1736863800000|2025-01-14 14:10:00|4355.5|4349.5|4357.5|4351.5|4357.5|4351.5|4354|4348|10
1736864100000|2025-01-14 14:15:00|4357|4351|4358|4352|4359|4353|4357|4351|7
1736864400000|2025-01-14 14:20:00|4357.5|4351.5|4355|4349|4358|4352|4354|4348|6
1736864700000|2025-01-14 14:25:00|4354.5|4348.5|4357|4351|4357.5|4351.5|4352.5|4346.5|28
1736865000000|2025-01-14 14:30:00|4356.5|4350.5|4354.5|4348.5|4370.5|4364.5|4354|4348|226
1736865300000|2025-01-14 14:35:00|4355|4349|4350|4344|4357|4351|4346.5|4340.5|124
1736865600000|2025-01-14 14:40:00|4349.5|4343.5|4350|4344|4350|4344|4342.5|4336.5|137
1736865900000|2025-01-14 14:45:00|4349.5|4343.5|4346|4340|4356|4350|4344|4338|65
1736866200000|2025-01-14 14:50:00|4345.5|4339.5|4342|4336|4347.5|4341.5|4341|4335|215
1736866500000|2025-01-14 14:55:00|4341.5|4335.5|4337|4331|4341.5|4335.5|4336.5|4330.5|188
1736866800000|2025-01-14 15:00:00|4337.5|4331.5|4341.5|4335.5|4342.5|4336.5|4336.5|4330.5|112
1736867100000|2025-01-14 15:05:00|4341|4335|4342|4336|4344.5|4338.5|4338.5|4332.5|123
1736867400000|2025-01-14 15:10:00|4342.5|4336.5|4344|4338|4345.5|4339.5|4340.5|4334.5|93
1736867700000|2025-01-14 15:15:00|4343.5|4337.5|4342|4336|4345.5|4339.5|4341.5|4335.5|79
1736868000000|2025-01-14 15:20:00|4342.5|4336.5|4342.5|4336.5|4342.5|4336.5|4339.5|4333.5|88
1736868300000|2025-01-14 15:25:00|4342|4336|4339.5|4333.5|4343.5|4337.5|4338.5|4332.5|50
1736868600000|2025-01-14 15:30:00|4340|4334|4341.5|4335.5|4342.5|4336.5|4338.5|4332.5|24
1736868900000|2025-01-14 15:35:00|4342|4336|4345|4339|4346.5|4340.5|4342|4336|38
1736869200000|2025-01-14 15:40:00|4345.5|4339.5|4351.5|4345.5|4351.5|4345.5|4344.5|4338.5|42
1736869500000|2025-01-14 15:45:00|4351|4345|4345.5|4339.5|4351.5|4345.5|4345.5|4339.5|44
1736869800000|2025-01-14 15:50:00|4346|4340|4345|4339|4346|4340|4342.5|4336.5|28
1736870100000|2025-01-14 15:55:00|4345.5|4339.5|4342|4336|4346|4340|4341.5|4335.5|37
1736870400000|2025-01-14 16:00:00|4342.5|4336.5|4337.5|4331.5|4342.5|4336.5|4336.5|4330.5|58
1736870700000|2025-01-14 16:05:00|4337|4331|4339.5|4333.5|4340.5|4334.5|4336.5|4330.5|62
1736871000000|2025-01-14 16:10:00|4340|4334|4342.5|4336.5|4342.5|4336.5|4338.5|4332.5|36
1736871300000|2025-01-14 16:15:00|4342|4336|4345.5|4339.5|4348|4342|4341.5|4335.5|74
1736871600000|2025-01-14 16:20:00|4345|4339|4343|4337|4346.5|4340.5|4341|4335|85
1736871900000|2025-01-14 16:25:00|4342.5|4336.5|4341.5|4335.5|4345|4339|4337.5|4331.5|364
1736872200000|2025-01-14 16:30:00|4343|4337|4344|4338|4345|4339|4340.5|4334.5|140
1736872500000|2025-01-14 16:35:00|4344.5|4338.5|4340.5|4334.5|4345|4339|4339.5|4333.5|42
1736872800000|2025-01-14 16:40:00|4341|4335|4338.5|4332.5|4341|4335|4338|4332|40
1736873100000|2025-01-14 16:45:00|4339|4333|4341|4335|4341.5|4335.5|4338.5|4332.5|31
1736873400000|2025-01-14 16:50:00|4340.5|4334.5|4340|4334|4342|4336|4339.5|4333.5|29
1736873700000|2025-01-14 16:55:00|4340.5|4334.5|4337|4331|4340.5|4334.5|4336.5|4330.5|50
1736874000000|2025-01-14 17:00:00|4337.5|4331.5|4338.5|4332.5|4338.5|4332.5|4336|4330|66
1736874300000|2025-01-14 17:05:00|4338|4332|4338.5|4332.5|4340|4334|4337.5|4331.5|12
1736874600000|2025-01-14 17:10:00|4338|4332|4337|4331|4340.5|4334.5|4337|4331|13
1736874900000|2025-01-14 17:15:00|4337.5|4331.5|4338|4332|4339.5|4333.5|4336.5|4330.5|42
1736875200000|2025-01-14 17:20:00|4337.5|4331.5|4337|4331|4338|4332|4335.5|4329.5|23
1736875500000|2025-01-14 17:25:00|4337.5|4331.5|4338|4332|4338.5|4332.5|4336|4330|45
1736875800000|2025-01-14 17:30:00|4337.5|4331.5|4336.5|4330.5|4338|4332|4336|4330|14
1736876100000|2025-01-14 17:35:00|4336|4330|4339|4333|4339|4333|4336|4330|5
1736876400000|2025-01-14 17:40:00|4339.5|4333.5|4342|4336|4342.5|4336.5|4338.5|4332.5|14
1736876700000|2025-01-14 17:45:00|4341.5|4335.5|4342|4336|4342.5|4336.5|4341|4335|12
1736877000000|2025-01-14 17:50:00|4342.5|4336.5|4342.5|4336.5|4343.5|4337.5|4342|4336|12
1736877300000|2025-01-14 17:55:00|4342|4336|4345|4339|4345|4339|4341.5|4335.5|7
1736877600000|2025-01-14 18:00:00|4344.5|4338.5|4346.5|4340.5|4346.5|4340.5|4344.5|4338.5|14
1736877900000|2025-01-14 18:05:00|4346|4340|4347.5|4341.5|4348.5|4342.5|4345.5|4339.5|22
1736878200000|2025-01-14 18:10:00|4348|4342|4347.5|4341.5|4348.5|4342.5|4346.5|4340.5|4
1736878500000|2025-01-14 18:15:00|4347|4341|4342.5|4336.5|4347|4341|4342.5|4336.5|16
1736878800000|2025-01-14 18:20:00|4341|4335|4343.5|4337.5|4343.5|4337.5|4340.5|4334.5|13
1736879100000|2025-01-14 18:25:00|4344|4338|4343.5|4337.5|4345.5|4339.5|4343.5|4337.5|32
1736879400000|2025-01-14 18:30:00|4343|4337|4342.5|4336.5|4343.5|4337.5|4341|4335|4
1736879700000|2025-01-14 18:35:00|4342|4336|4344.5|4338.5|4344.5|4338.5|4342|4336|39
1736880000000|2025-01-14 18:40:00|4345|4339|4345.5|4339.5|4346.5|4340.5|4344.5|4338.5|72
1736880300000|2025-01-14 18:45:00|4345|4339|4344.5|4338.5|4345.5|4339.5|4343.5|4337.5|36
1736880600000|2025-01-14 18:50:00|4343.5|4337.5|4342|4336|4344.5|4338.5|4341.5|4335.5|31
1736880900000|2025-01-14 18:55:00|4342.5|4336.5|4342.1|4333.1|4342.5|4336.5|4339.5|4333.1|100
1736881200000|2025-01-14 19:00:00|4342|4333|4341.8|4332.8|4342.1|4333.1|4339.5|4330.5|1
1736881500000|2025-01-14 19:05:00|4341.9|4332.9|4341.9|4332.9|4342.2|4333.2|4341.2|4332.2|0
1736881800000|2025-01-14 19:10:00|4342|4333|4341.3|4332.3|4342.1|4333.1|4340.2|4331.2|0
1736882100000|2025-01-14 19:15:00|4341.2|4332.2|4345.4|4336.4|4345.4|4336.4|4341.2|4332.2|0
1736882400000|2025-01-14 19:20:00|4345.5|4336.5|4349.9|4340.9|4349.9|4340.9|4345.5|4336.5|0
1736882700000|2025-01-14 19:25:00|4349.8|4340.8|4346.6|4337.6|4350.1|4341.1|4346.6|4337.6|0
1736883000000|2025-01-14 19:30:00|4346.7|4337.7|4348.4|4339.4|4348.7|4339.7|4346.5|4337.5|0
1736883300000|2025-01-14 19:35:00|4348.3|4339.3|4348.5|4339.5|4348.8|4339.8|4348.3|4339.3|0
1736883600000|2025-01-14 19:40:00|4348.4|4339.4|4345.5|4336.5|4348.5|4339.5|4345.4|4336.4|0
1736883900000|2025-01-14 19:45:00|4345.4|4336.4|4343.8|4334.8|4345.4|4336.4|4343.2|4334.2|0
1736884200000|2025-01-14 19:50:00|4343.9|4334.9|4340|4331|4343.9|4334.9|4339.9|4330.9|0
1736884500000|2025-01-14 19:55:00|4340.1|4331.1|4337.1|4328.1|4340.1|4331.1|4336.9|4327.9|0
1736884800000|2025-01-14 20:00:00|4337.2|4328.2|4332.2|4323.2|4338.8|4329.8|4331.9|4322.9|0
1736885100000|2025-01-14 20:05:00|4332.1|4323.1|4331.4|4322.4|4332.3|4323.3|4330.7|4321.7|0
1736885400000|2025-01-14 20:10:00|4331.2|4322.2|4331.9|4322.9|4332|4323|4329.2|4320.2|0
1736885700000|2025-01-14 20:15:00|4332|4323|4333.8|4324.8|4333.8|4324.8|4331.3|4322.3|0
1736886000000|2025-01-14 20:20:00|4333.7|4324.7|4336.3|4327.3|4336.4|4327.4|4333.4|4324.4|0
1736886300000|2025-01-14 20:25:00|4336.2|4327.2|4335|4326|4336.4|4327.4|4334.4|4325.4|0
1736886600000|2025-01-14 20:30:00|4335.1|4326.1|4334|4325|4336.1|4327.1|4333.7|4324.7|0
1736886900000|2025-01-14 20:35:00|4334.1|4325.1|4332.1|4323.1|4334.2|4325.2|4332.1|4323.1|0
1736887200000|2025-01-14 20:40:00|4332.2|4323.2|4334.1|4325.1|4334.5|4325.5|4331.4|4322.4|0
1736887500000|2025-01-14 20:45:00|4334.2|4325.2|4335.3|4326.3|4335.4|4326.4|4333.6|4324.6|0
1736887800000|2025-01-14 20:50:00|4335.4|4326.4|4337.8|4328.8|4338|4329|4333.9|4324.9|0
1736888100000|2025-01-14 20:55:00|4337.6|4328.6|4342.2|4333.2|4342.7|4333.7|4337.5|4328.5|0
1736888400000|2025-01-14 21:00:00|4342.1|4333.1|4346.9|4337.9|4347|4338|4341.6|4332.6|0
1736888700000|2025-01-14 21:05:00|4346.8|4337.8|4346.8|4337.8|4347.7|4338.7|4346.5|4337.5|0
1736889000000|2025-01-14 21:10:00|4346.9|4337.9|4346.9|4337.9|4347.6|4338.6|4346|4337|0
1736889300000|2025-01-14 21:15:00|4346.8|4337.8|4347.6|4338.6|4348.1|4339.1|4346.8|4337.8|0
1736889600000|2025-01-14 21:20:00|4347.7|4338.7|4347.3|4338.3|4347.9|4338.9|4347.1|4338.1|0
1736889900000|2025-01-14 21:25:00|4347.4|4338.4|4347.8|4338.8|4347.9|4338.9|4347.3|4338.3|0
1736890200000|2025-01-14 21:30:00|4347.9|4338.9|4347.9|4338.9|4348.2|4339.2|4347.3|4338.3|0
1736890500000|2025-01-14 21:35:00|4348|4339|4348.1|4339.1|4348.9|4339.9|4348|4339|0
1736890800000|2025-01-14 21:40:00|4348.2|4339.2|4348.6|4339.6|4348.9|4339.9|4347.9|4338.9|0
1736891100000|2025-01-14 21:45:00|4348.5|4339.5|4347.2|4338.2|4348.5|4339.5|4346.9|4337.9|0
1736891400000|2025-01-14 21:50:00|4347.3|4338.3|4346.9|4337.9|4347.6|4338.6|4346.8|4337.8|0
1736891700000|2025-01-14 21:55:00|4347|4338|4347|4338|4347.3|4338.3|4346.8|4337.8|0
1736892000000|2025-01-14 22:00:00|4346.9|4337.9|4346.9|4337.9|4347|4338|4346.9|4337.9|0
1736892300000|2025-01-14 22:05:00|4346.8|4337.8|4346.7|4337.7|4346.8|4337.8|4346.7|4337.7|0
1736892600000|2025-01-14 22:10:00|4346.8|4337.8|4346.7|4337.7|4346.8|4337.8|4346.7|4337.7|0
1736892900000|2025-01-14 22:15:00|4346.6|4337.6|4346.5|4337.5|4346.8|4337.8|4346.5|4337.5|0
1736893200000|2025-01-14 22:20:00|4346.6|4337.6|4346.7|4337.7|4346.8|4337.8|4346.6|4337.6|0
1736893500000|2025-01-14 22:25:00|4346.8|4337.8|4346.8|4337.8|4346.8|4337.8|4346.8|4337.8|0
1736893800000|2025-01-14 22:30:00|4346.7|4337.7|4346.7|4337.7|4346.7|4337.7|4346.7|4337.7|0
1736894100000|2025-01-14 22:35:00|4346.6|4337.6|4346.7|4337.7|4346.7|4337.7|4346.5|4337.5|0
1736894400000|2025-01-14 22:40:00|4346.6|4337.6|4346.2|4337.2|4346.6|4337.6|4346.2|4337.2|0
1736894700000|2025-01-14 22:45:00|4346.1|4337.1|4346.3|4337.3|4346.3|4337.3|4346.1|4337.1|0
1736895000000|2025-01-14 22:50:00|4346.2|4337.2|4346.3|4337.3|4346.3|4337.3|4346.1|4337.1|0
1736895300000|2025-01-14 22:55:00|4346.4|4337.4|4346.4|4337.4|4346.6|4337.6|4346.2|4337.2|0
1736895600000|2025-01-14 23:00:00|4346.3|4337.3|4345.2|4336.2|4346.7|4337.7|4345.2|4336.2|0
1736895900000|2025-01-14 23:05:00|4345.1|4336.1|4344.6|4335.6|4345.2|4336.2|4344.5|4335.5|0
1736896200000|2025-01-14 23:10:00|4344.8|4335.8|4344.8|4335.8|4345.3|4336.3|4344.7|4335.7|0
1736896500000|2025-01-14 23:15:00|4344.7|4335.7|4344.7|4335.7|4345|4336|4344.5|4335.5|0
1736896800000|2025-01-14 23:20:00|4344.6|4335.6|4344.8|4335.8|4344.8|4335.8|4344.3|4335.3|0
1736897100000|2025-01-14 23:25:00|4344.7|4335.7|4344.3|4335.3|4344.8|4335.8|4344.2|4335.2|0
1736897400000|2025-01-14 23:30:00|4344.4|4335.4|4343.9|4334.9|4344.7|4335.7|4343.8|4334.8|0
1736897700000|2025-01-14 23:35:00|4343.8|4334.8|4344.5|4335.5|4344.7|4335.7|4343.5|4334.5|0
1736898000000|2025-01-14 23:40:00|4344.3|4335.3|4343.7|4334.7|4344.3|4335.3|4343.4|4334.4|0
1736898300000|2025-01-14 23:45:00|4343.6|4334.6|4343.7|4334.7|4344|4335|4343.6|4334.6|0
1736898600000|2025-01-14 23:50:00|4343.8|4334.8|4344.3|4335.3|4344.5|4335.5|4343.4|4334.4|0
1736898900000|2025-01-14 23:55:00|4344.4|4335.4|4344.5|4335.5|4344.5|4335.5|4344.3|4335.3|0
1736899200000|2025-01-15 00:00:00|4344.4|4335.4|4344|4335|4344.6|4335.6|4343.8|4334.8|0
1736899500000|2025-01-15 00:05:00|4344.1|4335.1|4343.8|4334.8|4344.2|4335.2|4343.6|4334.6|0
1736899800000|2025-01-15 00:10:00|4343.7|4334.7|4343.8|4334.8|4343.8|4334.8|4343.4|4334.4|0
1736900100000|2025-01-15 00:15:00|4343.9|4334.9|4344.4|4335.4|4344.5|4335.5|4343.8|4334.8|0
1736900400000|2025-01-15 00:20:00|4344.5|4335.5|4344|4335|4344.8|4335.8|4343.9|4334.9|0
1736900700000|2025-01-15 00:25:00|4344.1|4335.1|4343.4|4334.4|4344.1|4335.1|4343.4|4334.4|0
1736901000000|2025-01-15 00:30:00|4343.5|4334.5|4343.5|4334.5|4343.7|4334.7|4343.4|4334.4|0
1736901300000|2025-01-15 00:35:00|4343.6|4334.6|4343.6|4334.6|4343.8|4334.8|4343.4|4334.4|0
1736901600000|2025-01-15 00:40:00|4343.7|4334.7|4344|4335|4344.2|4335.2|4343.7|4334.7|0
1736901900000|2025-01-15 00:45:00|4344.1|4335.1|4343.9|4334.9|4344.1|4335.1|4343.5|4334.5|0
1736902200000|2025-01-15 00:50:00|4344|4335|4343.8|4334.8|4344|4335|4343.7|4334.7|0
1736902500000|2025-01-15 00:55:00|4343.9|4334.9|4344.6|4335.6|4344.7|4335.7|4343.8|4334.8|0
1736902800000|2025-01-15 01:00:00|4344.7|4335.7|4344.7|4335.7|4345|4336|4344.5|4335.5|0
1736903100000|2025-01-15 01:05:00|4344.6|4335.6|4345.1|4336.1|4345.4|4336.4|4344.6|4335.6|0
1736903400000|2025-01-15 01:10:00|4345.2|4336.2|4344.7|4335.7|4345.4|4336.4|4344.3|4335.3|0
1736903700000|2025-01-15 01:15:00|4347.8|4338.8|4334.5|4330.5|4347.8|4342.5|4328.5|4324.5|438
1736904000000|2025-01-15 01:20:00|4334|4330|4338.5|4334.5|4338.5|4334.5|4330.5|4326.5|347
1736904300000|2025-01-15 01:25:00|4339|4335|4334.5|4330.5|4341|4337|4329|4325|651
1736904600000|2025-01-15 01:30:00|4334|4330|4331.5|4327.5|4338.5|4334.5|4325.5|4321.5|2928
1736904900000|2025-01-15 01:35:00|4330.5|4326.5|4325.5|4321.5|4333.5|4329.5|4318.5|4314.5|2142
1736905200000|2025-01-15 01:40:00|4324.5|4320.5|4332.5|4328.5|4334|4330|4323.5|4319.5|1078
1736905500000|2025-01-15 01:45:00|4333|4329|4341.2|4337.2|4342.7|4338.7|4323.5|4319.5|1552
1736905800000|2025-01-15 01:50:00|4340.7|4336.7|4338.7|4334.7|4343.7|4339.7|4329.7|4325.7|1198
1736906100000|2025-01-15 01:55:00|4339.7|4335.7|4334.7|4330.7|4346.7|4342.7|4330.7|4326.7|2298
1736906400000|2025-01-15 02:00:00|4335.2|4331.2|4340.7|4336.7|4345.7|4341.7|4333.7|4329.7|1343
1736906700000|2025-01-15 02:05:00|4339.7|4335.7|4337.2|4333.2|4341.7|4337.7|4329.7|4325.7|1023
1736907000000|2025-01-15 02:10:00|4337.7|4333.7|4341.7|4337.7|4342.2|4338.2|4333.7|4329.7|758
1736907300000|2025-01-15 02:15:00|4342.2|4338.2|4352.2|4348.2|4356.7|4352.7|4340.7|4336.7|1277
1736907600000|2025-01-15 02:20:00|4351.7|4347.7|4359.7|4355.7|4361.7|4357.7|4344.7|4340.7|1452
1736907900000|2025-01-15 02:25:00|4359.2|4355.2|4369.7|4365.7|4372.2|4368.2|4358.7|4354.7|1783
1736908200000|2025-01-15 02:30:00|4369.2|4365.2|4373.7|4369.7|4375.2|4371.2|4362.7|4358.7|1160
1736908500000|2025-01-15 02:35:00|4374.2|4370.2|4385.7|4381.7|4391.7|4387.7|4366.7|4362.7|1620
1736908800000|2025-01-15 02:40:00|4386.7|4382.7|4382.2|4378.2|4386.7|4382.7|4374.2|4370.2|770
1736909100000|2025-01-15 02:45:00|4381.7|4377.7|4370.7|4366.7|4387.7|4383.7|4370.7|4366.7|831
1736909400000|2025-01-15 02:50:00|4371.2|4367.2|4366.7|4362.7|4376.7|4372.7|4360.2|4356.2|933
1736909700000|2025-01-15 02:55:00|4367.2|4363.2|4372.7|4368.7|4372.7|4368.7|4366.7|4362.7|486
1736910000000|2025-01-15 03:00:00|4371.7|4367.7|4372.7|4368.7|4373.7|4369.7|4362.7|4358.7|738
1736910300000|2025-01-15 03:05:00|4373.2|4369.2|4369.7|4365.7|4374.7|4370.7|4366.7|4362.7|435
1736910600000|2025-01-15 03:10:00|4369.2|4365.2|4370.2|4366.2|4372.2|4368.2|4363.7|4359.7|493
1736910900000|2025-01-15 03:15:00|4369.7|4365.7|4362.7|4358.7|4371.7|4367.7|4361.7|4357.7|396
1736911200000|2025-01-15 03:20:00|4363.7|4359.7|4362.7|4358.7|4369.7|4365.7|4360.2|4356.2|523
1736911500000|2025-01-15 03:25:00|4362.2|4358.2|4364.7|4360.7|4365.7|4361.7|4357.2|4353.2|666
1736911800000|2025-01-15 03:30:00|4363.7|4359.7|4367.7|4363.7|4370.7|4366.7|4360.7|4356.7|162
1736912100000|2025-01-15 03:35:00|4366.7|4362.7|4367.7|4363.7|4371.7|4367.7|4366.7|4362.7|106
1736912400000|2025-01-15 03:40:00|4368.7|4364.7|4364.7|4360.7|4368.7|4364.7|4363.7|4359.7|180
1736912700000|2025-01-15 03:45:00|4364.2|4360.2|4368.7|4364.7|4369.7|4365.7|4363.7|4359.7|196
1736913000000|2025-01-15 03:50:00|4369.7|4365.7|4366.7|4362.7|4369.7|4365.7|4364.7|4360.7|190
1736913300000|2025-01-15 03:55:00|4367.2|4363.2|4369.2|4365.2|4369.2|4365.2|4365.7|4361.7|250
1736913600000|2025-01-15 04:00:00|4371.2|4362.2|4370.8|4361.8|4371.3|4362.3|4370.7|4361.7|0
1736913900000|2025-01-15 04:05:00|4370.7|4361.7|4370.3|4361.3|4370.8|4361.8|4370.2|4361.2|0
1736914200000|2025-01-15 04:10:00|4370.2|4361.2|4370.8|4361.8|4370.9|4361.9|4370.2|4361.2|0
1736914500000|2025-01-15 04:15:00|4370.9|4361.9|4371|4362|4371.3|4362.3|4370.9|4361.9|0
1736914800000|2025-01-15 04:20:00|4371.1|4362.1|4371.2|4362.2|4371.2|4362.2|4371|4362|0
1736915100000|2025-01-15 04:25:00|4371.1|4362.1|4371.1|4362.1|4371.2|4362.2|4371|4362|0
1736915400000|2025-01-15 04:30:00|4371.2|4362.2|4372|4363|4372.1|4363.1|4371.2|4362.2|0
1736915700000|2025-01-15 04:35:00|4372.1|4363.1|4369.5|4360.5|4372.1|4363.1|4369.4|4360.4|0
1736916000000|2025-01-15 04:40:00|4369.6|4360.6|4369.6|4360.6|4369.8|4360.8|4369.6|4360.6|0
1736916300000|2025-01-15 04:45:00|4369.5|4360.5|4369.6|4360.6|4369.6|4360.6|4369.2|4360.2|0
1736916600000|2025-01-15 04:50:00|4370.6|4361.6|4370.7|4361.7|4370.8|4361.8|4370.6|4361.6|0
1736916900000|2025-01-15 04:55:00|4370.6|4361.6|4370.8|4361.8|4370.8|4361.8|4370.6|4361.6|12
1736917200000|2025-01-15 05:00:00|4365.7|4361.7|4361.7|4357.7|4367.7|4363.7|4357.7|4353.7|917
1736917500000|2025-01-15 05:05:00|4362.2|4358.2|4365.7|4361.7|4366.7|4362.7|4360.7|4356.7|296
1736917800000|2025-01-15 05:10:00|4365.2|4361.2|4355.7|4351.7|4366.7|4362.7|4353.7|4349.7|454
1736918100000|2025-01-15 05:15:00|4354.7|4350.7|4354.2|4350.2|4356.7|4352.7|4350.7|4346.7|383
1736918400000|2025-01-15 05:20:00|4353.7|4349.7|4356.2|4352.2|4358.2|4354.2|4353.7|4349.7|244
1736918700000|2025-01-15 05:25:00|4356.7|4352.7|4353.7|4349.7|4357.7|4353.7|4353.7|4349.7|222
1736919000000|2025-01-15 05:30:00|4354.7|4350.7|4342.7|4338.7|4354.7|4350.7|4342.7|4338.7|849
1736919300000|2025-01-15 05:35:00|4342.2|4338.2|4343.7|4339.7|4347.7|4343.7|4340.7|4336.7|458
1736919600000|2025-01-15 05:40:00|4342.7|4338.7|4346.7|4342.7|4348.7|4344.7|4340.7|4336.7|484
1736919900000|2025-01-15 05:45:00|4347.2|4343.2|4349.7|4345.7|4351.2|4347.2|4345.7|4341.7|344
1736920200000|2025-01-15 05:50:00|4349.2|4345.2|4353.7|4349.7|4353.7|4349.7|4347.7|4343.7|423
1736920500000|2025-01-15 05:55:00|4353.2|4349.2|4351.7|4347.7|4356.7|4352.7|4350.7|4346.7|357
1736920800000|2025-01-15 06:00:00|4352.2|4348.2|4352.7|4348.7|4355.7|4351.7|4350.7|4346.7|444
1736921100000|2025-01-15 06:05:00|4351.7|4347.7|4350.7|4346.7|4352.2|4348.2|4345.7|4341.7|382
1736921400000|2025-01-15 06:10:00|4349.7|4345.7|4345.7|4341.7|4352.7|4348.7|4343.7|4339.7|369
1736921700000|2025-01-15 06:15:00|4346.2|4342.2|4348.7|4344.7|4349.7|4345.7|4344.7|4340.7|308
1736922000000|2025-01-15 06:20:00|4349.2|4345.2|4348.7|4344.7|4355.7|4351.7|4347.7|4343.7|488
1736922300000|2025-01-15 06:25:00|4349.2|4345.2|4347.7|4343.7|4350.7|4346.7|4342.7|4338.7|466
1736922600000|2025-01-15 06:30:00|4348.2|4344.2|4353.7|4349.7|4356.2|4352.2|4347.7|4343.7|386
1736922900000|2025-01-15 06:35:00|4354.7|4350.7|4358.7|4354.7|4358.7|4354.7|4353.7|4349.7|359
1736923200000|2025-01-15 06:40:00|4358.2|4354.2|4355.7|4351.7|4358.7|4354.7|4354.7|4350.7|1274
1736923500000|2025-01-15 06:45:00|4356.2|4352.2|4357.7|4353.7|4360.7|4356.7|4355.7|4351.7|469
1736923800000|2025-01-15 06:50:00|4358.2|4354.2|4361.2|4357.2|4361.7|4357.7|4355.7|4351.7|393
1736924100000|2025-01-15 06:55:00|4361.7|4357.7|4360.7|4356.7|4363.7|4359.7|4360.7|4356.7|491
1736924400000|2025-01-15 07:00:00|4361.7|4357.7|4364.7|4360.7|4367.7|4363.7|4361.7|4357.7|573
1736924700000|2025-01-15 07:05:00|4365.7|4361.7|4365.2|4361.2|4366.7|4362.7|4360.7|4356.7|230
1736925000000|2025-01-15 07:10:00|4365.7|4361.7|4361.2|4357.2|4365.7|4361.7|4361.2|4357.2|189
1736925300000|2025-01-15 07:15:00|4361.7|4357.7|4360.7|4356.7|4362.7|4358.7|4360.7|4356.7|111
1736925600000|2025-01-15 07:20:00|4361.2|4357.2|4360.7|4356.7|4361.7|4357.7|4358.7|4354.7|117
1736925900000|2025-01-15 07:25:00|4361.2|4357.2|4361.7|4357.7|4364.7|4360.7|4360.7|4356.7|144
1736926200000|2025-01-15 07:30:00|4362.2|4358.2|4363.2|4359.2|4364.7|4360.7|4361.7|4357.7|140
1736926500000|2025-01-15 07:35:00|4363.7|4359.7|4361.7|4357.7|4365.7|4361.7|4360.7|4356.7|178
1736926800000|2025-01-15 07:40:00|4362.2|4358.2|4365.7|4361.7|4365.7|4361.7|4361.7|4357.7|244
1736927100000|2025-01-15 07:45:00|4365.2|4361.2|4364.7|4360.7|4366.7|4362.7|4363.7|4359.7|365
1736927400000|2025-01-15 07:50:00|4363.7|4359.7|4363.7|4359.7|4364.7|4360.7|4360.7|4356.7|294
1736927700000|2025-01-15 07:55:00|4363.2|4359.2|4365.7|4361.7|4365.7|4361.7|4363.2|4359.2|234
1736928000000|2025-01-15 08:00:00|4365.2|4361.2|4367.7|4363.7|4367.7|4363.7|4361.2|4357.2|539
1736928300000|2025-01-15 08:05:00|4368.7|4364.7|4360.7|4356.7|4369.7|4365.7|4356.7|4352.7|1022
1736928600000|2025-01-15 08:10:00|4361.2|4357.2|4360.7|4356.7|4361.7|4357.7|4359.7|4355.7|215
1736928900000|2025-01-15 08:15:00|4360.2|4356.2|4354.7|4350.7|4361.7|4357.7|4353.2|4349.2|616
1736929200000|2025-01-15 08:20:00|4354.2|4350.2|4358.7|4354.7|4359.7|4355.7|4354.2|4350.2|560
1736929500000|2025-01-15 08:25:00|4358.2|4354.2|4366.7|4362.7|4366.7|4362.7|4358.2|4354.2|101
1736929800000|2025-01-15 08:30:00|4365.4|4356.4|4365.3|4356.3|4365.8|4356.8|4365|4356|0
1736930100000|2025-01-15 08:35:00|4365.2|4356.2|4365.6|4356.6|4365.9|4356.9|4365.2|4356.2|0
1736930400000|2025-01-15 08:40:00|4365.7|4356.7|4366.5|4357.5|4366.5|4357.5|4365.4|4356.4|0
1736930700000|2025-01-15 08:45:00|4366.4|4357.4|4366.2|4357.2|4366.8|4357.8|4366.1|4357.1|0
1736931000000|2025-01-15 08:50:00|4366.3|4357.3|4365.3|4356.3|4366.4|4357.4|4365.2|4356.2|0
1736931300000|2025-01-15 08:55:00|4365.4|4356.4|4365|4356|4365.6|4356.6|4364.6|4355.6|0
1736931600000|2025-01-15 09:00:00|4364.9|4355.9|4365.7|4356.7|4366|4357|4364.3|4355.3|0
1736931900000|2025-01-15 09:05:00|4365.6|4356.6|4365.9|4356.9|4366|4357|4365.3|4356.3|0
1736932200000|2025-01-15 09:10:00|4365.8|4356.8|4365.9|4356.9|4366.4|4357.4|4365.6|4356.6|0
1736932500000|2025-01-15 09:15:00|4367.2|4361.2|4367.2|4361.2|4368.2|4362.2|4365.2|4359.2|1144
1736932800000|2025-01-15 09:20:00|4367.7|4361.7|4366.7|4360.7|4368.7|4362.7|4365.7|4359.7|6
1736933100000|2025-01-15 09:25:00|4366.2|4360.2|4364.2|4358.2|4366.7|4360.7|4363.2|4357.2|8
1736933400000|2025-01-15 09:30:00|4363.7|4357.7|4362.7|4356.7|4364.2|4358.2|4360.7|4354.7|9
1736933700000|2025-01-15 09:35:00|4362.2|4356.2|4364.2|4358.2|4366.2|4360.2|4361.7|4355.7|14
1736934000000|2025-01-15 09:40:00|4364.7|4358.7|4366.2|4360.2|4367.2|4361.2|4363.7|4357.7|9
1736934300000|2025-01-15 09:45:00|4366.7|4360.7|4364.7|4358.7|4366.7|4360.7|4364.2|4358.2|0
1736934600000|2025-01-15 09:50:00|4364.2|4358.2|4364.7|4358.7|4365.7|4359.7|4364.2|4358.2|1
1736934900000|2025-01-15 09:55:00|4365.2|4359.2|4367.2|4361.2|4367.2|4361.2|4365.2|4359.2|6
1736935200000|2025-01-15 10:00:00|4366.7|4360.7|4364.2|4358.2|4366.7|4360.7|4364.2|4358.2|6
1736935500000|2025-01-15 10:05:00|4364.7|4358.7|4363.2|4357.2|4365.2|4359.2|4362.7|4356.7|14
1736935800000|2025-01-15 10:10:00|4363.7|4357.7|4363.2|4357.2|4364.2|4358.2|4363.2|4357.2|2
1736936100000|2025-01-15 10:15:00|4364.2|4356.2|4363.2|4355.2|4364.2|4357.2|4360.2|4352.2|9
1736936400000|2025-01-15 10:20:00|4362.2|4354.2|4363.2|4356.2|4363.2|4356.2|4362.2|4354.2|0
1736936700000|2025-01-15 10:25:00|4364.2|4355.2|4364.2|4356.2|4364.2|4356.2|4363.2|4355.2|0
1736937000000|2025-01-15 10:30:00|4365.2|4357.2|4365.2|4357.2|4365.2|4357.2|4365.2|4356.2|2
1736937300000|2025-01-15 10:35:00|4366.2|4358.2|4364.2|4356.2|4366.2|4358.2|4363.2|4356.2|5
1736937600000|2025-01-15 10:40:00|4363.2|4357.2|4364.2|4356.2|4364.2|4357.2|4363.2|4356.2|1
1736937900000|2025-01-15 10:45:00|4365.2|4357.2|4366.2|4358.2|4366.2|4358.2|4365.2|4357.2|17
1736938200000|2025-01-15 10:50:00|4365.2|4357.2|4364.2|4357.2|4365.2|4358.2|4364.2|4357.2|3
1736938500000|2025-01-15 10:55:00|4365.2|4358.2|4365.2|4357.2|4365.2|4358.2|4364.2|4357.2|3
1736938800000|2025-01-15 11:00:00|4364.2|4358.2|4366.2|4359.2|4367.2|4359.2|4364.2|4357.2|38
1736939100000|2025-01-15 11:05:00|4367.2|4360.2|4369.2|4362.2|4370.2|4362.2|4367.2|4360.2|41
1736939400000|2025-01-15 11:10:00|4370.2|4361.2|4370.2|4363.2|4370.2|4363.2|4368.2|4361.2|13
1736939700000|2025-01-15 11:15:00|4369.2|4362.2|4370.2|4363.2|4370.2|4363.2|4369.2|4362.2|10
1736940000000|2025-01-15 11:20:00|4369.2|4362.2|4370.2|4363.2|4370.2|4363.2|4369.2|4362.2|36
1736940300000|2025-01-15 11:25:00|4371.2|4364.2|4372.2|4365.2|4372.2|4365.2|4370.2|4363.2|18
1736940600000|2025-01-15 11:30:00|4371.2|4364.2|4372.2|4365.2|4373.2|4365.2|4371.2|4364.2|11
1736940900000|2025-01-15 11:35:00|4373.2|4364.2|4370.2|4363.2|4373.2|4365.2|4370.2|4363.2|11
1736941200000|2025-01-15 11:40:00|4371.2|4364.2|4372.2|4365.2|4372.2|4365.2|4371.2|4364.2|5
1736941500000|2025-01-15 11:45:00|4373.2|4364.2|4372.2|4365.2|4373.2|4366.2|4372.2|4364.2|13
1736941800000|2025-01-15 11:50:00|4373.2|4366.2|4373.2|4366.2|4374.2|4366.2|4372.2|4365.2|7
1736942100000|2025-01-15 11:55:00|4374.2|4367.2|4370.2|4363.2|4374.2|4367.2|4370.2|4362.2|19
1736942400000|2025-01-15 12:00:00|4371.2|4362.2|4370.2|4363.2|4371.2|4364.2|4370.2|4362.2|2
1736942700000|2025-01-15 12:05:00|4371.2|4364.2|4373.2|4366.2|4373.2|4366.2|4370.2|4363.2|3
1736943000000|2025-01-15 12:10:00|4374.2|4365.2|4372.2|4364.2|4374.2|4366.2|4371.2|4364.2|4
1736943300000|2025-01-15 12:15:00|4371.2|4363.2|4372.2|4364.2|4372.2|4365.2|4371.2|4363.2|0
1736943600000|2025-01-15 12:20:00|4373.2|4365.2|4372.2|4364.2|4373.2|4365.2|4371.2|4364.2|1
1736943900000|2025-01-15 12:25:00|4371.2|4363.2|4372.2|4364.2|4372.2|4365.2|4371.2|4363.2|5
1736944200000|2025-01-15 12:30:00|4371.2|4363.2|4370.2|4363.2|4372.2|4364.2|4370.2|4362.2|2
1736944500000|2025-01-15 12:35:00|4371.2|4362.2|4370.2|4363.2|4371.2|4363.2|4370.2|4362.2|0
1736944800000|2025-01-15 12:40:00|4369.2|4362.2|4370.2|4362.2|4370.2|4363.2|4369.2|4362.2|2
1736945100000|2025-01-15 12:45:00|4369.2|4363.2|4370.2|4362.2|4371.2|4364.2|4369.2|4362.2|66
1736945400000|2025-01-15 12:50:00|4369.2|4363.2|4370.2|4363.2|4370.2|4363.2|4369.2|4362.2|2
1736945700000|2025-01-15 12:55:00|4369.2|4362.2|4368.2|4360.2|4370.2|4362.2|4367.2|4360.2|11
1736946000000|2025-01-15 13:00:00|4367.2|4361.2|4368.2|4361.2|4368.2|4361.2|4367.2|4360.2|3
1736946300000|2025-01-15 13:05:00|4369.2|4360.2|4369.2|4362.2|4370.2|4362.2|4369.2|4360.2|1
1736946600000|2025-01-15 13:10:00|4370.2|4363.2|4369.2|4361.2|4370.2|4363.2|4369.2|4361.2|1
1736946900000|2025-01-15 13:15:00|4370.2|4362.2|4368.2|4360.2|4370.2|4362.2|4368.2|4360.2|7
1736947200000|2025-01-15 13:20:00|4367.2|4359.2|4368.2|4360.2|4368.2|4361.2|4366.2|4359.2|16
1736947500000|2025-01-15 13:25:00|4367.2|4361.2|4372.2|4360.2|4372.2|4363.2|4367.2|4358.2|125
1736947800000|2025-01-15 13:30:00|4378.2|4361.2|4398.2|4390.2|4403.2|4396.2|4377.2|4361.2|458
1736948100000|2025-01-15 13:35:00|4397.2|4389.2|4406.2|4399.2|4406.2|4399.2|4396.2|4388.2|254
1736948400000|2025-01-15 13:40:00|4407.2|4400.2|4404.2|4397.2|4407.2|4400.2|4403.2|4396.2|293
1736948700000|2025-01-15 13:45:00|4405.2|4398.2|4412.2|4404.2|4412.2|4405.2|4404.2|4397.2|137
1736949000000|2025-01-15 13:50:00|4411.2|4403.2|4412.2|4404.2|4413.2|4406.2|4408.2|4401.2|81
1736949300000|2025-01-15 13:55:00|4411.2|4405.2|4412.7|4406.7|4416.2|4408.2|4410.2|4403.2|112
1736949600000|2025-01-15 14:00:00|4412.2|4406.2|4413.7|4407.7|4415.7|4409.7|4411.7|4405.7|118
1736949900000|2025-01-15 14:05:00|4413.2|4407.2|4407.7|4401.7|4414.7|4408.7|4407.2|4401.2|154
1736950200000|2025-01-15 14:10:00|4407.2|4401.2|4401.2|4395.2|4407.2|4401.2|4398.7|4392.7|456
1736950500000|2025-01-15 14:15:00|4400.7|4394.7|4399.2|4393.2|4401.7|4395.7|4396.7|4390.7|47
1736950800000|2025-01-15 14:20:00|4398.7|4392.7|4400.2|4394.2|4400.2|4394.2|4397.7|4391.7|80
1736951100000|2025-01-15 14:25:00|4400.7|4394.7|4404.2|4398.2|4405.2|4399.2|4398.7|4392.7|40
1736951400000|2025-01-15 14:30:00|4404.7|4398.7|4390.7|4384.7|4406.7|4400.7|4388.7|4382.7|489
1736951700000|2025-01-15 14:35:00|4390.2|4384.2|4387.7|4381.7|4391.7|4385.7|4381.7|4375.7|267
1736952000000|2025-01-15 14:40:00|4387.2|4381.2|4377.7|4371.7|4388.2|4382.2|4376.7|4370.7|279
1736952300000|2025-01-15 14:45:00|4377.2|4371.2|4380.2|4374.2|4382.7|4376.7|4373.7|4367.7|166
1736952600000|2025-01-15 14:50:00|4379.7|4373.7|4383.7|4377.7|4386.7|4380.7|4377.2|4371.2|139
1736952900000|2025-01-15 14:55:00|4384.2|4378.2|4388.7|4382.7|4389.7|4383.7|4383.7|4377.7|56
1736953200000|2025-01-15 15:00:00|4388.2|4382.2|4385.7|4379.7|4388.7|4382.7|4383.7|4377.7|104
1736953500000|2025-01-15 15:05:00|4386.2|4380.2|4391.2|4385.2|4393.7|4387.7|4384.7|4378.7|106
1736953800000|2025-01-15 15:10:00|4391.7|4385.7|4392.2|4386.2|4393.7|4387.7|4390.7|4384.7|42
1736954100000|2025-01-15 15:15:00|4392.7|4386.7|4392.7|4386.7|4394.2|4388.2|4388.2|4382.2|79
1736954400000|2025-01-15 15:20:00|4393.2|4387.2|4396.7|4390.7|4398.7|4392.7|4389.7|4383.7|84
1736954700000|2025-01-15 15:25:00|4397.2|4391.2|4398.2|4392.2|4399.7|4393.7|4395.7|4389.7|41
1736955000000|2025-01-15 15:30:00|4398.7|4392.7|4398.7|4392.7|4399.7|4393.7|4397.2|4391.2|41
1736955300000|2025-01-15 15:35:00|4399.2|4393.2|4396.2|4390.2|4399.7|4393.7|4395.7|4389.7|45
1736955600000|2025-01-15 15:40:00|4395.7|4389.7|4395.7|4389.7|4398.2|4392.2|4394.7|4388.7|39
1736955900000|2025-01-15 15:45:00|4395.2|4389.2|4391.7|4385.7|4395.7|4389.7|4391.7|4385.7|37
1736956200000|2025-01-15 15:50:00|4392.2|4386.2|4389.7|4383.7|4393.7|4387.7|4389.7|4383.7|56
1736956500000|2025-01-15 15:55:00|4390.2|4384.2|4387.2|4381.2|4392.2|4386.2|4386.7|4380.7|66
1736956800000|2025-01-15 16:00:00|4387.7|4381.7|4391.2|4385.2|4391.7|4385.7|4387.2|4381.2|20
1736957100000|2025-01-15 16:05:00|4391.7|4385.7|4387.7|4381.7|4393.7|4387.7|4387.2|4381.2|35
1736957400000|2025-01-15 16:10:00|4388.2|4382.2|4389.7|4383.7|4389.7|4383.7|4385.2|4379.2|47
1736957700000|2025-01-15 16:15:00|4390.2|4384.2|4388.7|4382.7|4392.2|4386.2|4387.7|4381.7|22
1736958000000|2025-01-15 16:20:00|4388.2|4382.2|4391.7|4385.7|4393.7|4387.7|4387.7|4381.7|48
1736958300000|2025-01-15 16:25:00|4391.2|4385.2|4391.2|4385.2|4394.2|4388.2|4390.7|4384.7|35
1736958600000|2025-01-15 16:30:00|4390.7|4384.7|4383.2|4377.2|4391.7|4385.7|4383.2|4377.2|88
1736958900000|2025-01-15 16:35:00|4383.7|4377.7|4386.2|4380.2|4386.7|4380.7|4383.2|4377.2|39
1736959200000|2025-01-15 16:40:00|4385.7|4379.7|4382.7|4376.7|4386.7|4380.7|4382.7|4376.7|28
1736959500000|2025-01-15 16:45:00|4383.2|4377.2|4388.7|4382.7|4388.7|4382.7|4383.2|4377.2|21
1736959800000|2025-01-15 16:50:00|4387.2|4381.2|4387.7|4381.7|4388.7|4382.7|4385.7|4379.7|21
1736960100000|2025-01-15 16:55:00|4388.2|4382.2|4388.2|4382.2|4389.2|4383.2|4387.2|4381.2|36
1736960400000|2025-01-15 17:00:00|4387.7|4381.7|4390.7|4384.7|4392.7|4386.7|4387.7|4381.7|26
1736960700000|2025-01-15 17:05:00|4390.2|4384.2|4389.2|4383.2|4391.7|4385.7|4388.7|4382.7|14
1736961000000|2025-01-15 17:10:00|4389.7|4383.7|4390.7|4384.7|4390.7|4384.7|4388.7|4382.7|19
1736961300000|2025-01-15 17:15:00|4390.2|4384.2|4390.2|4384.2|4392.2|4386.2|4389.7|4383.7|2
1736961600000|2025-01-15 17:20:00|4389.7|4383.7|4389.7|4383.7|4391.2|4385.2|4388.7|4382.7|8
1736961900000|2025-01-15 17:25:00|4389.2|4383.2|4389.7|4383.7|4390.7|4384.7|4388.2|4382.2|15
1736962200000|2025-01-15 17:30:00|4390.2|4384.2|4392.7|4386.7|4392.7|4386.7|4389.7|4383.7|4
1736962500000|2025-01-15 17:35:00|4392.2|4386.2|4392.7|4386.7|4392.7|4386.7|4391.7|4385.7|6
1736962800000|2025-01-15 17:40:00|4393.7|4387.7|4394.2|4388.2|4394.7|4388.7|4393.7|4387.7|13
1736963100000|2025-01-15 17:45:00|4394.7|4388.7|4393.7|4387.7|4394.7|4388.7|4391.7|4385.7|15
1736963400000|2025-01-15 17:50:00|4393.2|4387.2|4395.7|4389.7|4396.2|4390.2|4392.7|4386.7|71
1736963700000|2025-01-15 17:55:00|4395.2|4389.2|4393.7|4387.7|4395.7|4389.7|4392.2|4386.2|25
1736964000000|2025-01-15 18:00:00|4394.2|4388.2|4395.7|4389.7|4395.7|4389.7|4393.7|4387.7|8
1736964300000|2025-01-15 18:05:00|4395.2|4389.2|4396.2|4390.2|4397.2|4391.2|4394.7|4388.7|5
1736964600000|2025-01-15 18:10:00|4396.7|4390.7|4397.7|4391.7|4397.7|4391.7|4396.2|4390.2|10
1736964900000|2025-01-15 18:15:00|4397.2|4391.2|4397.7|4391.7|4398.2|4392.2|4395.7|4389.7|37
1736965200000|2025-01-15 18:20:00|4398.2|4392.2|4397.2|4391.2|4398.7|4392.7|4396.7|4390.7|27
1736965500000|2025-01-15 18:25:00|4396.7|4390.7|4397.7|4391.7|4397.7|4391.7|4396.7|4390.7|1
1736965800000|2025-01-15 18:30:00|4397.2|4391.2|4396.7|4390.7|4397.7|4391.7|4396.7|4390.7|34
1736966100000|2025-01-15 18:35:00|4397.2|4391.2|4396.7|4390.7|4397.7|4391.7|4396.7|4390.7|14
1736966400000|2025-01-15 18:40:00|4395.7|4389.7|4398.7|4392.7|4398.7|4392.7|4395.7|4389.7|36
1736966700000|2025-01-15 18:45:00|4398.2|4392.2|4398.7|4392.7|4398.7|4392.7|4397.7|4391.7|39
1736967000000|2025-01-15 18:50:00|4399.7|4393.7|4401.2|4395.2|4401.7|4395.7|4398.7|4392.7|62
1736967300000|2025-01-15 18:55:00|4400.7|4394.7|4400.3|4391.3|4401.7|4395.7|4398.7|4391.3|141
1736967600000|2025-01-15 19:00:00|4400.4|4391.4|4401.8|4392.8|4401.9|4392.9|4400.2|4391.2|0
1736967900000|2025-01-15 19:05:00|4401.7|4392.7|4402.3|4393.3|4402.3|4393.3|4401.1|4392.1|0
1736968200000|2025-01-15 19:10:00|4402.2|4393.2|4403.7|4394.7|4403.8|4394.8|4402.2|4393.2|0
1736968500000|2025-01-15 19:15:00|4403.6|4394.6|4403.5|4394.5|4403.8|4394.8|4403.5|4394.5|0
1736968800000|2025-01-15 19:20:00|4403.6|4394.6|4400.3|4391.3|4404.4|4395.4|4400.1|4391.1|0
1736969100000|2025-01-15 19:25:00|4400.2|4391.2|4404.1|4395.1|4404.2|4395.2|4400.2|4391.2|0
1736969400000|2025-01-15 19:30:00|4404.2|4395.2|4406.8|4397.8|4407.7|4398.7|4404.1|4395.1|0
1736969700000|2025-01-15 19:35:00|4406.7|4397.7|4408.5|4399.5|4408.6|4399.6|4406.7|4397.7|0
1736970000000|2025-01-15 19:40:00|4407.9|4398.9|4405.4|4396.4|4408|4399|4405.4|4396.4|0
1736970300000|2025-01-15 19:45:00|4405.3|4396.3|4406.2|4397.2|4406.4|4397.4|4405.3|4396.3|0
1736970600000|2025-01-15 19:50:00|4406.3|4397.3|4405.9|4396.9|4406.5|4397.5|4405.9|4396.9|0
1736970900000|2025-01-15 19:55:00|4405.8|4396.8|4407|4398|4407.7|4398.7|4405.8|4396.8|0
1736971200000|2025-01-15 20:00:00|4407.1|4398.1|4405.8|4396.8|4407.8|4398.8|4405.7|4396.7|0
1736971500000|2025-01-15 20:05:00|4405.7|4396.7|4405.9|4396.9|4406|4397|4405.7|4396.7|0
1736971800000|2025-01-15 20:10:00|4406|4397|4407.4|4398.4|4408.7|4399.7|4406|4397|0
1736972100000|2025-01-15 20:15:00|4408.1|4399.1|4407.3|4398.3|4408.7|4399.7|4407.2|4398.2|0
1736972400000|2025-01-15 20:20:00|4407.2|4398.2|4413.2|4404.2|4413.9|4404.9|4407.2|4398.2|0
1736972700000|2025-01-15 20:25:00|4413.1|4404.1|4413.1|4404.1|4414.3|4405.3|4412.4|4403.4|0
1736973000000|2025-01-15 20:30:00|4413|4404|4412.6|4403.6|4413.2|4404.2|4412.2|4403.2|0
1736973300000|2025-01-15 20:35:00|4412.5|4403.5|4411.4|4402.4|4412.6|4403.6|4410.9|4401.9|0
1736973600000|2025-01-15 20:40:00|4411.5|4402.5|4410.2|4401.2|4412.1|4403.1|4410.2|4401.2|0
1736973900000|2025-01-15 20:45:00|4410.3|4401.3|4411.4|4402.4|4412|4403|4409.4|4400.4|0
1736974200000|2025-01-15 20:50:00|4411|4402|4407.7|4398.7|4412.4|4403.4|4407.7|4398.7|0
1736974500000|2025-01-15 20:55:00|4408.1|4399.1|4406|4397|4408.9|4399.9|4403.9|4394.9|0
1736974800000|2025-01-15 21:00:00|4405.7|4396.7|4405.5|4396.5|4407.7|4398.7|4405.3|4396.3|0
1736975100000|2025-01-15 21:05:00|4405.6|4396.6|4405.4|4396.4|4406.4|4397.4|4405|4396|0
1736975400000|2025-01-15 21:10:00|4405.3|4396.3|4404.7|4395.7|4405.5|4396.5|4404.7|4395.7|0
1736975700000|2025-01-15 21:15:00|4404.8|4395.8|4405.8|4396.8|4406.5|4397.5|4404.8|4395.8|0
1736976000000|2025-01-15 21:20:00|4405.7|4396.7|4405.8|4396.8|4406|4397|4405.5|4396.5|0
1736976300000|2025-01-15 21:25:00|4405.7|4396.7|4405.8|4396.8|4406.2|4397.2|4405.7|4396.7|0
1736976600000|2025-01-15 21:30:00|4405.7|4396.7|4405.6|4396.6|4405.8|4396.8|4405.2|4396.2|0
1736976900000|2025-01-15 21:35:00|4405.5|4396.5|4405.3|4396.3|4405.5|4396.5|4404.4|4395.4|0
1736977200000|2025-01-15 21:40:00|4405.2|4396.2|4405|4396|4405.4|4396.4|4404.9|4395.9|0
1736977500000|2025-01-15 21:45:00|4404.9|4395.9|4405.2|4396.2|4405.2|4396.2|4404.5|4395.5|0
1736977800000|2025-01-15 21:50:00|4405.1|4396.1|4405.2|4396.2|4405.6|4396.6|4405|4396|0
1736978100000|2025-01-15 21:55:00|4405.1|4396.1|4405.7|4396.7|4405.7|4396.7|4405|4396|0
1736978400000|2025-01-15 22:00:00|4405.5|4396.5|4405.8|4396.8|4405.8|4396.8|4405.4|4396.4|0
1736978700000|2025-01-15 22:05:00|4405.7|4396.7|4405.5|4396.5|4405.7|4396.7|4405.4|4396.4|0
1736979000000|2025-01-15 22:10:00|4405.3|4396.3|4405.2|4396.2|4405.5|4396.5|4405.1|4396.1|0
1736979300000|2025-01-15 22:15:00|4405.1|4396.1|4405.3|4396.3|4405.3|4396.3|4404.9|4395.9|0
1736979600000|2025-01-15 22:20:00|4406.7|4397.7|4406.7|4397.7|4406.8|4397.8|4406.7|4397.7|0
1736979900000|2025-01-15 22:25:00|4406.9|4397.9|4407.4|4398.4|4407.4|4398.4|4406.8|4397.8|0
1736980200000|2025-01-15 22:30:00|4407.3|4398.3|4407.2|4398.2|4407.3|4398.3|4407.1|4398.1|0
1736980500000|2025-01-15 22:35:00|4407.1|4398.1|4407.3|4398.3|4407.3|4398.3|4407.1|4398.1|0
1736980800000|2025-01-15 22:40:00|4407.4|4398.4|4407.9|4398.9|4407.9|4398.9|4407.4|4398.4|0
1736981100000|2025-01-15 22:45:00|4407.8|4398.8|4408.1|4399.1|4408.1|4399.1|4407.8|4398.8|0
1736981400000|2025-01-15 22:50:00|4408.2|4399.2|4407.9|4398.9|4408.2|4399.2|4407.9|4398.9|0
1736981700000|2025-01-15 22:55:00|4407.8|4398.8|4407.9|4398.9|4408.1|4399.1|4407.7|4398.7|0
1736982000000|2025-01-15 23:00:00|4407.7|4398.7|4408.2|4399.2|4408.4|4399.4|4406.5|4397.5|0
1736982300000|2025-01-15 23:05:00|4408.3|4399.3|4409|4400|4409.5|4400.5|4408.1|4399.1|0
1736982600000|2025-01-15 23:10:00|4408.8|4399.8|4408.6|4399.6|4409.2|4400.2|4408.4|4399.4|0
1736982900000|2025-01-15 23:15:00|4408.5|4399.5|4409|4400|4409.2|4400.2|4408.3|4399.3|0
1736983200000|2025-01-15 23:20:00|4409.1|4400.1|4409.7|4400.7|4409.9|4400.9|4409|4400|0
1736983500000|2025-01-15 23:25:00|4409.8|4400.8|4409.7|4400.7|4409.9|4400.9|4409.6|4400.6|0
1736983800000|2025-01-15 23:30:00|4409.8|4400.8|4410.2|4401.2|4410.9|4401.9|4409.8|4400.8|0
1736984100000|2025-01-15 23:35:00|4410.3|4401.3|4410.8|4401.8|4410.8|4401.8|4410.3|4401.3|0
1736984400000|2025-01-15 23:40:00|4410.7|4401.7|4411.1|4402.1|4411.1|4402.1|4410.5|4401.5|0
1736984700000|2025-01-15 23:45:00|4411|4402|4410.5|4401.5|4411|4402|4410.2|4401.2|0
1736985000000|2025-01-15 23:50:00|4410.3|4401.3|4410.3|4401.3|4410.3|4401.3|4409.9|4400.9|0
1736985300000|2025-01-15 23:55:00|4410.4|4401.4|4410.7|4401.7|4410.7|4401.7|4410.1|4401.1|0
1736985600000|2025-01-16 00:00:00|4410.8|4401.8|4410.5|4401.5|4411.2|4402.2|4410.2|4401.2|0
1736985900000|2025-01-16 00:05:00|4410.6|4401.6|4410.9|4401.9|4411|4402|4410.3|4401.3|0
1736986200000|2025-01-16 00:10:00|4411|4402|4411.8|4402.8|4411.8|4402.8|4411|4402|0
1736986500000|2025-01-16 00:15:00|4411.7|4402.7|4412.1|4403.1|4412.2|4403.2|4411.6|4402.6|0
1736986800000|2025-01-16 00:20:00|4412|4403|4412.9|4403.9|4412.9|4403.9|4411.8|4402.8|0
1736987100000|2025-01-16 00:25:00|4413|4404|4413.5|4404.5|4414.9|4405.9|4412.9|4403.9|0
1736987400000|2025-01-16 00:30:00|4413.4|4404.4|4413.4|4404.4|4413.9|4404.9|4412.7|4403.7|0
1736987700000|2025-01-16 00:35:00|4413.3|4404.3|4413.4|4404.4|4413.6|4404.6|4413|4404|0
1736988000000|2025-01-16 00:40:00|4413.6|4404.6|4413.8|4404.8|4413.9|4404.9|4413.5|4404.5|0
1736988300000|2025-01-16 00:45:00|4413.7|4404.7|4413.1|4404.1|4414|4405|4413.1|4404.1|0
1736988600000|2025-01-16 00:50:00|4413|4404|4411.9|4402.9|4413.1|4404.1|4411.4|4402.4|0
1736988900000|2025-01-16 00:55:00|4412|4403|4412.5|4403.5|4413|4404|4411.9|4402.9|0
1736989200000|2025-01-16 01:00:00|4412.4|4403.4|4411.3|4402.3|4412.4|4403.4|4410.8|4401.8|0
1736989500000|2025-01-16 01:05:00|4411.2|4402.2|4411.4|4402.4|4411.6|4402.6|4410.9|4401.9|0
1736989800000|2025-01-16 01:10:00|4411.5|4402.5|4410.2|4401.2|4411.6|4402.6|4410.1|4401.1|0
1736990100000|2025-01-16 01:15:00|4406.2|4402.2|4417.7|4413.7|4420.7|4416.7|4406.2|4402.2|706
1736990400000|2025-01-16 01:20:00|4418.7|4414.7|4412.7|4408.7|4425.2|4421.2|4410.7|4406.7|713
1736990700000|2025-01-16 01:25:00|4412.2|4408.2|4417.7|4413.7|4418.2|4414.2|4409.7|4405.7|884
1736991000000|2025-01-16 01:30:00|4417.2|4413.2|4458.7|4454.7|4459.7|4455.7|4417.2|4413.2|4857
1736991300000|2025-01-16 01:35:00|4457.7|4453.7|4474.7|4470.7|4480.7|4476.7|4457.7|4453.7|4107
1736991600000|2025-01-16 01:40:00|4475.2|4471.2|4489.7|4485.7|4489.7|4485.7|4464.7|4460.7|3368
1736991900000|2025-01-16 01:45:00|4490.7|4486.7|4470.7|4466.7|4492.7|4488.7|4470.7|4466.7|2720
1736992200000|2025-01-16 01:50:00|4471.7|4467.7|4456.7|4452.7|4475.7|4471.7|4453.2|4449.2|2975
1736992500000|2025-01-16 01:55:00|4457.2|4453.2|4446.7|4442.7|4459.2|4455.2|4435.7|4431.7|2822
1736992800000|2025-01-16 02:00:00|4446.2|4442.2|4458.7|4454.7|4465.7|4461.7|4444.7|4440.7|1695
1736993100000|2025-01-16 02:05:00|4459.7|4455.7|4458.2|4454.2|4464.7|4460.7|4454.7|4450.7|1313
1736993400000|2025-01-16 02:10:00|4458.7|4454.7|4467.2|4463.2|4467.7|4463.7|4452.2|4448.2|1027
1736993700000|2025-01-16 02:15:00|4467.7|4463.7|4455.2|4451.2|4472.7|4468.7|4453.7|4449.7|1096
1736994000000|2025-01-16 02:20:00|4454.7|4450.7|4460.2|4456.2|4461.7|4457.7|4452.7|4448.7|825
1736994300000|2025-01-16 02:25:00|4460.7|4456.7|4453.7|4449.7|4461.7|4457.7|4450.7|4446.7|1444
1736994600000|2025-01-16 02:30:00|4452.7|4448.7|4446.2|4442.2|4456.7|4452.7|4444.7|4440.7|1664
1736994900000|2025-01-16 02:35:00|4446.7|4442.7|4440.7|4436.7|4449.2|4445.2|4432.7|4428.7|1829
1736995200000|2025-01-16 02:40:00|4441.7|4437.7|4427.7|4423.7|4441.7|4437.7|4420.7|4416.7|2972
1736995500000|2025-01-16 02:45:00|4427.2|4423.2|4420.7|4416.7|4427.2|4423.2|4413.7|4409.7|1487
1736995800000|2025-01-16 02:50:00|4419.7|4415.7|4420.7|4416.7|4425.7|4421.7|4419.7|4415.7|846
1736996100000|2025-01-16 02:55:00|4419.7|4415.7|4417.7|4413.7|4420.7|4416.7|4411.7|4407.7|820
1736996400000|2025-01-16 03:00:00|4416.7|4412.7|4420.2|4416.2|4420.2|4416.2|4407.7|4403.7|860
1736996700000|2025-01-16 03:05:00|4419.7|4415.7|4412.7|4408.7|4420.2|4416.2|4405.7|4401.7|1020
1736997000000|2025-01-16 03:10:00|4413.2|4409.2|4396.7|4392.7|4416.7|4412.7|4396.7|4392.7|861
1736997300000|2025-01-16 03:15:00|4397.2|4393.2|4388.7|4384.7|4401.2|4397.2|4388.2|4384.2|909
1736997600000|2025-01-16 03:20:00|4389.2|4385.2|4410.2|4406.2|4410.2|4406.2|4387.7|4383.7|786
1736997900000|2025-01-16 03:25:00|4410.7|4406.7|4402.2|4398.2|4411.2|4407.2|4401.7|4397.7|1478
1736998200000|2025-01-16 03:30:00|4401.7|4397.7|4409.2|4405.2|4410.7|4406.7|4401.7|4397.7|286
1736998500000|2025-01-16 03:35:00|4409.7|4405.7|4406.9|4402.9|4413.4|4409.4|4406.9|4402.9|305
1736998800000|2025-01-16 03:40:00|4407.4|4403.4|4405.9|4401.9|4407.4|4403.4|4401.4|4397.4|140
1736999100000|2025-01-16 03:45:00|4405.4|4401.4|4406.4|4402.4|4406.4|4402.4|4402.9|4398.9|109
1736999400000|2025-01-16 03:50:00|4405.9|4401.9|4403.4|4399.4|4407.4|4403.4|4403.4|4399.4|81
1736999700000|2025-01-16 03:55:00|4402.9|4398.9|4405.4|4401.4|4405.4|4401.4|4401.4|4397.4|348
1737000000000|2025-01-16 04:00:00|4405.8|4396.8|4406.1|4397.1|4406.3|4397.3|4405.6|4396.6|0
1737000300000|2025-01-16 04:05:00|4406.2|4397.2|4406.4|4397.4|4406.5|4397.5|4405.9|4396.9|0
1737000600000|2025-01-16 04:10:00|4406.5|4397.5|4406.6|4397.6|4406.7|4397.7|4406.5|4397.5|0
1737000900000|2025-01-16 04:15:00|4406.5|4397.5|4406.5|4397.5|4406.6|4397.6|4406.2|4397.2|0
1737001200000|2025-01-16 04:20:00|4406.4|4397.4|4406.4|4397.4|4406.5|4397.5|4406.2|4397.2|0
1737001500000|2025-01-16 04:25:00|4406.5|4397.5|4406|4397|4406.5|4397.5|4405.9|4396.9|0
1737001800000|2025-01-16 04:30:00|4406.1|4397.1|4405.7|4396.7|4406.2|4397.2|4405.6|4396.6|0
1737002100000|2025-01-16 04:35:00|4405.8|4396.8|4405.3|4396.3|4405.8|4396.8|4405.3|4396.3|0
1737002400000|2025-01-16 04:40:00|4405.5|4396.5|4405.7|4396.7|4405.7|4396.7|4405.3|4396.3|0
1737002700000|2025-01-16 04:45:00|4405.8|4396.8|4405.3|4396.3|4405.8|4396.8|4405.1|4396.1|0
1737003000000|2025-01-16 04:50:00|4405.2|4396.2|4405.7|4396.7|4405.8|4396.8|4405.2|4396.2|0
1737003300000|2025-01-16 04:55:00|4405.8|4396.8|4405.6|4396.6|4405.8|4396.8|4405.5|4396.5|0
1737003600000|2025-01-16 05:00:00|4403.4|4399.4|4394.9|4390.9|4407.4|4403.4|4392.9|4388.9|1181
1737003900000|2025-01-16 05:05:00|4395.4|4391.4|4381.4|4377.4|4395.4|4391.4|4372.4|4368.4|1435
1737004200000|2025-01-16 05:10:00|4380.4|4376.4|4376.9|4372.9|4381.4|4377.4|4366.4|4362.4|1265
1737004500000|2025-01-16 05:15:00|4377.4|4373.4|4388.4|4384.4|4388.4|4384.4|4374.4|4370.4|870
1737004800000|2025-01-16 05:20:00|4387.4|4383.4|4392.4|4388.4|4392.9|4388.9|4379.4|4375.4|872
1737005100000|2025-01-16 05:25:00|4392.9|4388.9|4389.4|4385.4|4395.4|4391.4|4388.4|4384.4|423
1737005400000|2025-01-16 05:30:00|4388.9|4384.9|4401.9|4397.9|4401.9|4397.9|4385.4|4381.4|754
1737005700000|2025-01-16 05:35:00|4402.4|4398.4|4401.4|4397.4|4406.9|4402.9|4395.4|4391.4|487
1737006000000|2025-01-16 05:40:00|4401.9|4397.9|4394.4|4390.4|4404.4|4400.4|4393.4|4389.4|303
1737006300000|2025-01-16 05:45:00|4394.9|4390.9|4399.4|4395.4|4400.4|4396.4|4391.4|4387.4|331
1737006600000|2025-01-16 05:50:00|4399.9|4395.9|4404.4|4400.4|4405.4|4401.4|4399.4|4395.4|432
1737006900000|2025-01-16 05:55:00|4405.4|4401.4|4403.4|4399.4|4409.4|4405.4|4401.4|4397.4|881
1737007200000|2025-01-16 06:00:00|4404.4|4400.4|4408.4|4404.4|4411.4|4407.4|4403.4|4399.4|571
1737007500000|2025-01-16 06:05:00|4408.9|4404.9|4419.4|4415.4|4419.9|4415.9|4407.9|4403.9|1156
1737007800000|2025-01-16 06:10:00|4419.9|4415.9|4429.9|4425.9|4430.4|4426.4|4417.4|4413.4|814
1737008100000|2025-01-16 06:15:00|4430.4|4426.4|4421.4|4417.4|4432.4|4428.4|4418.4|4414.4|775
1737008400000|2025-01-16 06:20:00|4422.4|4418.4|4426.4|4422.4|4428.4|4424.4|4422.4|4418.4|579
1737008700000|2025-01-16 06:25:00|4425.4|4421.4|4429.9|4425.9|4434.4|4430.4|4424.4|4420.4|429
1737009000000|2025-01-16 06:30:00|4429.4|4425.4|4423.4|4419.4|4430.9|4426.9|4423.4|4419.4|453
1737009300000|2025-01-16 06:35:00|4423.9|4419.9|4424.9|4420.9|4428.4|4424.4|4423.4|4419.4|459
1737009600000|2025-01-16 06:40:00|4424.4|4420.4|4424.9|4420.9|4429.4|4425.4|4423.4|4419.4|516
1737009900000|2025-01-16 06:45:00|4424.4|4420.4|4425.4|4421.4|4429.9|4425.9|4424.4|4420.4|413
1737010200000|2025-01-16 06:50:00|4426.4|4422.4|4421.9|4417.9|4426.4|4422.4|4420.4|4416.4|1170
1737010500000|2025-01-16 06:55:00|4421.4|4417.4|4420.4|4416.4|4424.4|4420.4|4418.4|4414.4|281
1737010800000|2025-01-16 07:00:00|4419.4|4415.4|4412.4|4408.4|4421.4|4417.4|4411.4|4407.4|684
1737011100000|2025-01-16 07:05:00|4413.4|4409.4|4418.4|4414.4|4418.4|4414.4|4408.9|4404.9|481
1737011400000|2025-01-16 07:10:00|4418.9|4414.9|4424.4|4420.4|4425.4|4421.4|4418.9|4414.9|321
1737011700000|2025-01-16 07:15:00|4423.9|4419.9|4421.4|4417.4|4425.4|4421.4|4420.4|4416.4|215
1737012000000|2025-01-16 07:20:00|4420.9|4416.9|4419.9|4415.9|4425.4|4421.4|4418.4|4414.4|223
1737012300000|2025-01-16 07:25:00|4419.4|4415.4|4423.4|4419.4|4427.4|4423.4|4419.4|4415.4|295
1737012600000|2025-01-16 07:30:00|4422.9|4418.9|4423.4|4419.4|4425.4|4421.4|4420.9|4416.9|161
1737012900000|2025-01-16 07:35:00|4423.9|4419.9|4424.4|4420.4|4426.4|4422.4|4423.4|4419.4|239
1737013200000|2025-01-16 07:40:00|4424.9|4420.9|4421.4|4417.4|4424.9|4420.9|4414.4|4410.4|436
1737013500000|2025-01-16 07:45:00|4420.4|4416.4|4416.4|4412.4|4420.9|4416.9|4416.4|4412.4|271
1737013800000|2025-01-16 07:50:00|4416.9|4412.9|4419.4|4415.4|4422.4|4418.4|4416.4|4412.4|286
1737014100000|2025-01-16 07:55:00|4418.4|4414.4|4419.4|4415.4|4420.4|4416.4|4417.4|4413.4|427
1737014400000|2025-01-16 08:00:00|4418.9|4414.9|4423.4|4419.4|4425.4|4421.4|4417.4|4413.4|1152
1737014700000|2025-01-16 08:05:00|4423.9|4419.9|4423.4|4419.4|4426.4|4422.4|4421.9|4417.9|1214
1737015000000|2025-01-16 08:10:00|4422.9|4418.9|4425.9|4421.9|4431.4|4427.4|4422.4|4418.4|820
1737015300000|2025-01-16 08:15:00|4426.4|4422.4|4428.4|4424.4|4428.9|4424.9|4423.4|4419.4|818
1737015600000|2025-01-16 08:20:00|4428.9|4424.9|4426.9|4422.9|4428.9|4424.9|4426.4|4422.4|942
1737015900000|2025-01-16 08:25:00|4426.4|4422.4|4427.9|4423.9|4429.4|4425.4|4425.4|4421.4|754
1737016200000|2025-01-16 08:30:00|4429.9|4420.9|4430.2|4421.2|4430.9|4421.9|4428.1|4419.1|0
1737016500000|2025-01-16 08:35:00|4430.3|4421.3|4432|4423|4432|4423|4429.1|4420.1|0
1737016800000|2025-01-16 08:40:00|4431.9|4422.9|4430.7|4421.7|4432|4423|4430|4421|0
1737017100000|2025-01-16 08:45:00|4430.8|4421.8|4429.8|4420.8|4432|4423|4429.5|4420.5|0
1737017400000|2025-01-16 08:50:00|4429.9|4420.9|4429.8|4420.8|4430.5|4421.5|4429.3|4420.3|0
1737017700000|2025-01-16 08:55:00|4429.7|4420.7|4428.7|4419.7|4430.4|4421.4|4428.7|4419.7|0
1737018000000|2025-01-16 09:00:00|4428.5|4419.5|4428|4419|4430.1|4421.1|4427.2|4418.2|0
1737018300000|2025-01-16 09:05:00|4428.1|4419.1|4428.6|4419.6|4428.7|4419.7|4427.1|4418.1|0
1737018600000|2025-01-16 09:10:00|4428.7|4419.7|4428.8|4419.8|4429.1|4420.1|4428|4419|0
1737018900000|2025-01-16 09:15:00|4428.7|4419.7|4420.4|4414.4|4428.7|4419.7|4414.4|4408.4|307
1737019200000|2025-01-16 09:20:00|4419.9|4413.9|4420.9|4414.9|4421.9|4415.9|4419.4|4413.4|9
1737019500000|2025-01-16 09:25:00|4421.4|4415.4|4417.4|4411.4|4422.4|4416.4|4416.9|4410.9|73
1737019800000|2025-01-16 09:30:00|4417.9|4411.9|4413.4|4407.4|4417.9|4411.9|4413.4|4407.4|10
1737020100000|2025-01-16 09:35:00|4412.9|4406.9|4412.9|4406.9|4413.4|4407.4|4410.9|4404.9|20
1737020400000|2025-01-16 09:40:00|4412.4|4406.4|4410.9|4404.9|4412.9|4406.9|4409.9|4403.9|121
1737020700000|2025-01-16 09:45:00|4410.4|4404.4|4413.4|4407.4|4413.4|4407.4|4410.4|4404.4|41
1737021000000|2025-01-16 09:50:00|4412.9|4406.9|4414.4|4408.4|4415.4|4409.4|4412.4|4406.4|31
1737021300000|2025-01-16 09:55:00|4415.4|4409.4|4414.4|4408.4|4417.4|4411.4|4414.4|4408.4|29
1737021600000|2025-01-16 10:00:00|4413.4|4407.4|4410.4|4404.4|4413.4|4407.4|4406.9|4400.9|75
1737021900000|2025-01-16 10:05:00|4409.9|4403.9|4408.9|4402.9|4410.4|4404.4|4407.4|4401.4|36
1737022200000|2025-01-16 10:10:00|4409.4|4403.4|4414.4|4408.4|4414.4|4408.4|4409.4|4403.4|20
1737022500000|2025-01-16 10:15:00|4414.9|4407.9|4414.9|4407.9|4415.9|4407.9|4412.9|4405.9|21
1737022800000|2025-01-16 10:20:00|4415.9|4406.9|4412.9|4405.9|4415.9|4407.9|4411.9|4404.9|9
1737023100000|2025-01-16 10:25:00|4413.9|4406.9|4413.9|4406.9|4414.9|4406.9|4412.9|4405.9|11
1737023400000|2025-01-16 10:30:00|4412.9|4405.9|4413.9|4406.9|4414.9|4407.9|4411.9|4404.9|9
1737023700000|2025-01-16 10:35:00|4414.9|4407.9|4414.9|4406.9|4415.9|4407.9|4413.9|4406.9|14
1737024000000|2025-01-16 10:40:00|4413.9|4407.9|4412.9|4404.9|4414.9|4407.9|4411.9|4404.9|7
1737024300000|2025-01-16 10:45:00|4413.9|4405.9|4413.9|4406.9|4414.9|4407.9|4412.9|4405.9|16
1737024600000|2025-01-16 10:50:00|4412.9|4405.9|4413.9|4406.9|4413.9|4406.9|4411.9|4404.9|22
1737024900000|2025-01-16 10:55:00|4412.9|4405.9|4410.9|4403.9|4412.9|4405.9|4410.9|4403.9|22
1737025200000|2025-01-16 11:00:00|4409.9|4402.9|4411.9|4404.9|4412.9|4405.9|4408.9|4401.9|39
1737025500000|2025-01-16 11:05:00|4410.9|4403.9|4412.9|4405.9|4412.9|4405.9|4410.9|4403.9|3
1737025800000|2025-01-16 11:10:00|4411.9|4404.9|4412.9|4405.9|4413.9|4405.9|4411.9|4404.9|16
1737026100000|2025-01-16 11:15:00|4413.9|4404.9|4410.9|4402.9|4413.9|4406.9|4410.9|4402.9|14
1737026400000|2025-01-16 11:20:00|4409.9|4403.9|4409.9|4402.9|4410.9|4403.9|4409.9|4402.9|7
1737026700000|2025-01-16 11:25:00|4408.9|4401.9|4410.9|4403.9|4410.9|4403.9|4408.9|4400.9|12
1737027000000|2025-01-16 11:30:00|4411.9|4402.9|4412.9|4404.9|4413.9|4405.9|4411.9|4402.9|9
1737027300000|2025-01-16 11:35:00|4411.9|4405.9|4408.9|4401.9|4412.9|4405.9|4408.9|4400.9|21
1737027600000|2025-01-16 11:40:00|4409.9|4402.9|4408.9|4401.9|4409.9|4402.9|4407.9|4400.9|14
1737027900000|2025-01-16 11:45:00|4407.9|4400.9|4409.9|4401.9|4410.9|4403.9|4407.9|4400.9|34
1737028200000|2025-01-16 11:50:00|4408.9|4402.9|4410.9|4403.9|4410.9|4403.9|4408.9|4400.9|11
1737028500000|2025-01-16 11:55:00|4409.9|4402.9|4407.9|4399.9|4411.9|4403.9|4407.9|4399.9|14
1737028800000|2025-01-16 12:00:00|4406.9|4398.9|4403.9|4395.9|4406.9|4399.9|4402.9|4394.9|76
1737029100000|2025-01-16 12:05:00|4402.9|4394.9|4401.9|4394.9|4402.9|4395.9|4400.9|4393.9|17
1737029400000|2025-01-16 12:10:00|4401.9|4393.9|4400.9|4393.9|4401.9|4394.9|4399.9|4392.9|36
1737029700000|2025-01-16 12:15:00|4401.9|4392.9|4400.9|4393.9|4401.9|4394.9|4399.9|4392.9|18
1737030000000|2025-01-16 12:20:00|4401.9|4392.9|4396.9|4389.9|4401.9|4392.9|4396.9|4389.9|27
1737030300000|2025-01-16 12:25:00|4395.9|4388.9|4399.9|4391.9|4399.9|4392.9|4395.9|4388.9|39
1737030600000|2025-01-16 12:30:00|4398.9|4392.9|4398.9|4391.9|4399.9|4392.9|4397.9|4389.9|20
1737030900000|2025-01-16 12:35:00|4399.9|4390.9|4396.9|4389.9|4399.9|4391.9|4396.9|4389.9|17
1737031200000|2025-01-16 12:40:00|4395.9|4388.9|4396.9|4389.9|4398.9|4391.9|4395.9|4388.9|29
1737031500000|2025-01-16 12:45:00|4397.9|4390.9|4397.9|4390.9|4399.9|4391.9|4396.9|4389.9|17
1737031800000|2025-01-16 12:50:00|4396.9|4389.9|4397.9|4389.9|4397.9|4390.9|4396.9|4389.9|1
1737032100000|2025-01-16 12:55:00|4398.9|4390.9|4397.9|4390.9|4398.9|4390.9|4395.9|4388.9|14
1737032400000|2025-01-16 13:00:00|4396.9|4389.9|4395.9|4388.9|4396.9|4389.9|4395.9|4387.9|16
1737032700000|2025-01-16 13:05:00|4394.9|4387.9|4395.9|4388.9|4396.9|4389.9|4393.9|4386.9|25
1737033000000|2025-01-16 13:10:00|4396.9|4389.9|4397.9|4390.9|4398.9|4390.9|4395.9|4388.9|10
1737033300000|2025-01-16 13:15:00|4396.9|4389.9|4396.9|4388.9|4398.9|4391.9|4395.9|4388.9|18
1737033600000|2025-01-16 13:20:00|4395.9|4389.9|4402.9|4395.9|4406.9|4398.9|4395.9|4389.9|223
1737033900000|2025-01-16 13:25:00|4401.9|4394.9|4402.9|4394.9|4403.9|4396.9|4400.9|4393.9|45
1737034200000|2025-01-16 13:30:00|4406.9|4395.9|4402.9|4394.9|4406.9|4399.9|4401.9|4393.9|53
1737034500000|2025-01-16 13:35:00|4401.9|4395.9|4400.9|4393.9|4402.9|4395.9|4400.9|4393.9|26
1737034800000|2025-01-16 13:40:00|4399.9|4392.9|4398.9|4391.9|4400.9|4393.9|4398.9|4391.9|52
1737035100000|2025-01-16 13:45:00|4399.9|4392.9|4400.9|4393.9|4400.9|4393.9|4397.9|4390.9|8
1737035400000|2025-01-16 13:50:00|4401.9|4392.9|4402.9|4395.9|4403.9|4395.9|4399.9|4392.9|93
1737035700000|2025-01-16 13:55:00|4403.9|4396.9|4403.4|4397.4|4404.9|4397.9|4402.9|4395.9|24
1737036000000|2025-01-16 14:00:00|4402.9|4396.9|4403.9|4397.9|4404.4|4398.4|4402.4|4396.4|82
1737036300000|2025-01-16 14:05:00|4403.4|4397.4|4402.4|4396.4|4404.4|4398.4|4402.4|4396.4|37
1737036600000|2025-01-16 14:10:00|4402.9|4396.9|4402.9|4396.9|4403.4|4397.4|4401.4|4395.4|26
1737036900000|2025-01-16 14:15:00|4403.4|4397.4|4402.9|4396.9|4403.4|4397.4|4402.4|4396.4|11
1737037200000|2025-01-16 14:20:00|4403.4|4397.4|4402.4|4396.4|4403.4|4397.4|4401.9|4395.9|8
1737037500000|2025-01-16 14:25:00|4401.9|4395.9|4400.9|4394.9|4403.4|4397.4|4400.4|4394.4|7
1737037800000|2025-01-16 14:30:00|4399.9|4393.9|4394.9|4388.9|4401.9|4395.9|4393.4|4387.4|298
1737038100000|2025-01-16 14:35:00|4394.4|4388.4|4387.9|4381.9|4397.9|4391.9|4386.4|4380.4|216
1737038400000|2025-01-16 14:40:00|4388.4|4382.4|4395.9|4389.9|4397.4|4391.4|4386.9|4380.9|89
1737038700000|2025-01-16 14:45:00|4396.4|4390.4|4394.9|4388.9|4396.9|4390.9|4389.9|4383.9|43
1737039000000|2025-01-16 14:50:00|4394.4|4388.4|4395.9|4389.9|4399.9|4393.9|4393.9|4387.9|42
1737039300000|2025-01-16 14:55:00|4396.4|4390.4|4393.4|4387.4|4399.4|4393.4|4393.4|4387.4|68
1737039600000|2025-01-16 15:00:00|4392.9|4386.9|4398.9|4392.9|4398.9|4392.9|4390.4|4384.4|33
1737039900000|2025-01-16 15:05:00|4398.4|4392.4|4399.4|4393.4|4403.4|4397.4|4396.9|4390.9|60
1737040200000|2025-01-16 15:10:00|4398.9|4392.9|4393.4|4387.4|4399.4|4393.4|4391.4|4385.4|74
1737040500000|2025-01-16 15:15:00|4393.9|4387.9|4395.4|4389.4|4395.4|4389.4|4392.4|4386.4|182
1737040800000|2025-01-16 15:20:00|4394.9|4388.9|4397.4|4391.4|4397.4|4391.4|4393.4|4387.4|41
1737041100000|2025-01-16 15:25:00|4397.9|4391.9|4393.4|4387.4|4399.4|4393.4|4393.4|4387.4|38
1737041400000|2025-01-16 15:30:00|4392.9|4386.9|4395.9|4389.9|4397.4|4391.4|4392.4|4386.4|41
1737041700000|2025-01-16 15:35:00|4396.4|4390.4|4396.4|4390.4|4396.9|4390.9|4392.4|4386.4|29
1737042000000|2025-01-16 15:40:00|4395.4|4389.4|4394.9|4388.9|4397.4|4391.4|4393.4|4387.4|55
1737042300000|2025-01-16 15:45:00|4394.4|4388.4|4390.4|4384.4|4394.9|4388.9|4390.4|4384.4|36
1737042600000|2025-01-16 15:50:00|4391.4|4385.4|4390.4|4384.4|4391.4|4385.4|4388.4|4382.4|67
1737042900000|2025-01-16 15:55:00|4389.9|4383.9|4391.4|4385.4|4393.4|4387.4|4389.9|4383.9|27
1737043200000|2025-01-16 16:00:00|4390.9|4384.9|4397.4|4391.4|4397.9|4391.9|4390.9|4384.9|27
1737043500000|2025-01-16 16:05:00|4397.9|4391.9|4399.9|4393.9|4401.9|4395.9|4395.9|4389.9|43
1737043800000|2025-01-16 16:10:00|4399.4|4393.4|4392.9|4386.9|4399.4|4393.4|4390.4|4384.4|61
1737044100000|2025-01-16 16:15:00|4393.4|4387.4|4392.9|4386.9|4395.4|4389.4|4390.9|4384.9|35
1737044400000|2025-01-16 16:20:00|4392.4|4386.4|4392.4|4386.4|4392.9|4386.9|4390.4|4384.4|16
1737044700000|2025-01-16 16:25:00|4391.9|4385.9|4392.9|4386.9|4394.4|4388.4|4390.4|4384.4|77
1737045000000|2025-01-16 16:30:00|4392.4|4386.4|4394.4|4388.4|4395.9|4389.9|4391.4|4385.4|30
1737045300000|2025-01-16 16:35:00|4394.9|4388.9|4391.9|4385.9|4395.4|4389.4|4390.4|4384.4|13
1737045600000|2025-01-16 16:40:00|4391.4|4385.4|4393.9|4387.9|4394.4|4388.4|4390.9|4384.9|14
1737045900000|2025-01-16 16:45:00|4394.4|4388.4|4394.4|4388.4|4394.9|4388.9|4392.9|4386.9|2
1737046200000|2025-01-16 16:50:00|4394.9|4388.9|4395.9|4389.9|4395.9|4389.9|4393.4|4387.4|14
1737046500000|2025-01-16 16:55:00|4396.4|4390.4|4395.4|4389.4|4396.4|4390.4|4394.4|4388.4|2
1737046800000|2025-01-16 17:00:00|4394.9|4388.9|4394.4|4388.4|4395.4|4389.4|4393.4|4387.4|16
1737047100000|2025-01-16 17:05:00|4393.9|4387.9|4396.9|4390.9|4397.4|4391.4|4393.4|4387.4|16
1737047400000|2025-01-16 17:10:00|4396.4|4390.4|4399.9|4393.9|4400.4|4394.4|4396.4|4390.4|10
1737047700000|2025-01-16 17:15:00|4399.4|4393.4|4401.4|4395.4|4402.9|4396.9|4394.9|4388.9|59
1737048000000|2025-01-16 17:20:00|4401.9|4395.9|4408.4|4402.4|4408.4|4402.4|4401.4|4395.4|40
1737048300000|2025-01-16 17:25:00|4407.9|4401.9|4409.4|4403.4|4409.9|4403.9|4407.4|4401.4|26
1737048600000|2025-01-16 17:30:00|4408.9|4402.9|4408.9|4402.9|4410.4|4404.4|4408.9|4402.9|41
1737048900000|2025-01-16 17:35:00|4409.4|4403.4|4408.4|4402.4|4410.4|4404.4|4407.4|4401.4|77
1737049200000|2025-01-16 17:40:00|4407.9|4401.9|4407.9|4401.9|4410.4|4404.4|4406.9|4400.9|18
1737049500000|2025-01-16 17:45:00|4408.4|4402.4|4406.4|4400.4|4408.9|4402.9|4405.4|4399.4|8
1737049800000|2025-01-16 17:50:00|4405.9|4399.9|4404.4|4398.4|4406.4|4400.4|4403.9|4397.9|30
1737050100000|2025-01-16 17:55:00|4403.9|4397.9|4401.4|4395.4|4404.4|4398.4|4400.9|4394.9|37
1737050400000|2025-01-16 18:00:00|4401.9|4395.9|4401.9|4395.9|4402.4|4396.4|4400.4|4394.4|8
1737050700000|2025-01-16 18:05:00|4402.4|4396.4|4402.4|4396.4|4403.4|4397.4|4401.9|4395.9|13
1737051000000|2025-01-16 18:10:00|4402.9|4396.9|4403.4|4397.4|4403.4|4397.4|4402.4|4396.4|10
1737051300000|2025-01-16 18:15:00|4404.4|4398.4|4402.9|4396.9|4404.4|4398.4|4401.9|4395.9|10
1737051600000|2025-01-16 18:20:00|4403.4|4397.4|4401.4|4395.4|4403.9|4397.9|4401.4|4395.4|9
1737051900000|2025-01-16 18:25:00|4401.9|4395.9|4400.4|4394.4|4402.4|4396.4|4399.4|4393.4|78
1737052200000|2025-01-16 18:30:00|4399.4|4393.4|4398.4|4392.4|4400.4|4394.4|4397.4|4391.4|61
1737052500000|2025-01-16 18:35:00|4397.9|4391.9|4397.4|4391.4|4399.4|4393.4|4396.4|4390.4|12
1737052800000|2025-01-16 18:40:00|4396.9|4390.9|4396.9|4390.9|4398.4|4392.4|4395.9|4389.9|14
1737053100000|2025-01-16 18:45:00|4397.4|4391.4|4396.4|4390.4|4397.4|4391.4|4394.9|4388.9|3
1737053400000|2025-01-16 18:50:00|4396.9|4390.9|4397.9|4391.9|4398.4|4392.4|4395.9|4389.9|22
1737053700000|2025-01-16 18:55:00|4398.4|4392.4|4397.4|4388.4|4398.9|4392.9|4395.9|4388.4|45
1737054000000|2025-01-16 19:00:00|4397.3|4388.3|4397.8|4388.8|4397.9|4388.9|4396.6|4387.6|2
1737054300000|2025-01-16 19:05:00|4397.9|4388.9|4399.4|4390.4|4399.7|4390.7|4397.8|4388.8|0
1737054600000|2025-01-16 19:10:00|4399.5|4390.5|4400.9|4391.9|4401.2|4392.2|4398.8|4389.8|0
1737054900000|2025-01-16 19:15:00|4400.8|4391.8|4400.4|4391.4|4401.7|4392.7|4400.4|4391.4|0
1737055200000|2025-01-16 19:20:00|4400.5|4391.5|4398.4|4389.4|4400.6|4391.6|4398.2|4389.2|0
1737055500000|2025-01-16 19:25:00|4398.5|4389.5|4400.6|4391.6|4400.8|4391.8|4398.4|4389.4|0
1737055800000|2025-01-16 19:30:00|4400.7|4391.7|4400|4391|4400.7|4391.7|4399.7|4390.7|0
1737056100000|2025-01-16 19:35:00|4399.9|4390.9|4401.1|4392.1|4401.1|4392.1|4399.8|4390.8|0
1737056400000|2025-01-16 19:40:00|4401|4392|4400.7|4391.7|4401|4392|4400.7|4391.7|0
1737056700000|2025-01-16 19:45:00|4400.8|4391.8|4402.1|4393.1|4402.2|4393.2|4400.7|4391.7|0
1737057000000|2025-01-16 19:50:00|4402|4393|4403.4|4394.4|4403.5|4394.5|4401|4392|0
1737057300000|2025-01-16 19:55:00|4403.5|4394.5|4405|4396|4405.2|4396.2|4403.4|4394.4|0
1737057600000|2025-01-16 20:00:00|4404.9|4395.9|4405.2|4396.2|4405.3|4396.3|4404.9|4395.9|0
1737057900000|2025-01-16 20:05:00|4405.3|4396.3|4405.5|4396.5|4405.6|4396.6|4405.2|4396.2|0
1737058200000|2025-01-16 20:10:00|4405.6|4396.6|4404.7|4395.7|4405.6|4396.6|4404.7|4395.7|0
1737058500000|2025-01-16 20:15:00|4404.8|4395.8|4403|4394|4405|4396|4403|4394|0
1737058800000|2025-01-16 20:20:00|4402.9|4393.9|4402.1|4393.1|4403.2|4394.2|4401.9|4392.9|0
1737059100000|2025-01-16 20:25:00|4402.2|4393.2|4402.9|4393.9|4403.3|4394.3|4402|4393|0
1737059400000|2025-01-16 20:30:00|4402.8|4393.8|4403.3|4394.3|4404.2|4395.2|4402.8|4393.8|0
1737059700000|2025-01-16 20:35:00|4403.2|4394.2|4404.5|4395.5|4404.7|4395.7|4403|4394|0
1737060000000|2025-01-16 20:40:00|4404.6|4395.6|4405.1|4396.1|4406.5|4397.5|4404.5|4395.5|0
1737060300000|2025-01-16 20:45:00|4405|4396|4403.5|4394.5|4405.1|4396.1|4402.7|4393.7|0
1737060600000|2025-01-16 20:50:00|4403.6|4394.6|4402.5|4393.5|4404.9|4395.9|4402.3|4393.3|0
1737060900000|2025-01-16 20:55:00|4402.3|4393.3|4399.6|4390.6|4402.9|4393.9|4398.6|4389.6|0
1737061200000|2025-01-16 21:00:00|4399.5|4390.5|4398.2|4389.2|4399.6|4390.6|4397.4|4388.4|0
1737061500000|2025-01-16 21:05:00|4398|4389|4397.6|4388.6|4398.4|4389.4|4397.5|4388.5|0
1737061800000|2025-01-16 21:10:00|4397.5|4388.5|4392.9|4383.9|4397.5|4388.5|4392.8|4383.8|0
1737062100000|2025-01-16 21:15:00|4393.1|4384.1|4394.4|4385.4|4395|4386|4393.1|4384.1|0
1737062400000|2025-01-16 21:20:00|4394.5|4385.5|4393|4384|4394.5|4385.5|4392.3|4383.3|0
1737062700000|2025-01-16 21:25:00|4393.2|4384.2|4394.2|4385.2|4394.3|4385.3|4392.7|4383.7|0
1737063000000|2025-01-16 21:30:00|4394.3|4385.3|4395.5|4386.5|4396|4387|4394.2|4385.2|0
1737063300000|2025-01-16 21:35:00|4395.6|4386.6|4395.6|4386.6|4395.8|4386.8|4395.1|4386.1|0
1737063600000|2025-01-16 21:40:00|4395.7|4386.7|4395.1|4386.1|4395.9|4386.9|4394.7|4385.7|0
1737063900000|2025-01-16 21:45:00|4395.7|4386.7|4395.6|4386.6|4396.2|4387.2|4395.2|4386.2|0
1737064200000|2025-01-16 21:50:00|4395.8|4386.8|4395.4|4386.4|4396|4387|4394.9|4385.9|0
1737064500000|2025-01-16 21:55:00|4395.5|4386.5|4395.9|4386.9|4396.2|4387.2|4395.5|4386.5|0
1737064800000|2025-01-16 22:00:00|4395.8|4386.8|4395.9|4386.9|4395.9|4386.9|4395.8|4386.8|0
1737065100000|2025-01-16 22:05:00|4396|4387|4395.9|4386.9|4396|4387|4395.8|4386.8|0
1737065400000|2025-01-16 22:10:00|4396|4387|4395.8|4386.8|4396|4387|4395.8|4386.8|0
1737066300000|2025-01-16 22:25:00|4395.7|4386.7|4395.7|4386.7|4395.8|4386.8|4395.7|4386.7|0
1737066600000|2025-01-16 22:30:00|4395.8|4386.8|4395.8|4386.8|4395.8|4386.8|4395.8|4386.8|0
1737066900000|2025-01-16 22:35:00|4395.7|4386.7|4395.7|4386.7|4395.8|4386.8|4395.7|4386.7|0
1737067200000|2025-01-16 22:40:00|4395.8|4386.8|4395.8|4386.8|4395.8|4386.8|4395.7|4386.7|0
1737067800000|2025-01-16 22:50:00|4395.9|4386.9|4395.8|4386.8|4395.9|4386.9|4395.8|4386.8|0
1737068100000|2025-01-16 22:55:00|4395.9|4386.9|4395.4|4386.4|4395.9|4386.9|4395.4|4386.4|0
1737068400000|2025-01-16 23:00:00|4396.4|4387.4|4396.9|4387.9|4397.6|4388.6|4395.7|4386.7|0
1737068700000|2025-01-16 23:05:00|4396.8|4387.8|4395.5|4386.5|4397.1|4388.1|4395.2|4386.2|0
1737069000000|2025-01-16 23:10:00|4395.6|4386.6|4396.9|4387.9|4397|4388|4395.5|4386.5|0
1737069300000|2025-01-16 23:15:00|4397|4388|4397.8|4388.8|4398|4389|4396.9|4387.9|0
1737069600000|2025-01-16 23:20:00|4397.7|4388.7|4396.8|4387.8|4398.3|4389.3|4396.4|4387.4|0
1737069900000|2025-01-16 23:25:00|4396.7|4387.7|4396.8|4387.8|4397|4388|4396.2|4387.2|0
1737070200000|2025-01-16 23:30:00|4396.9|4387.9|4397.3|4388.3|4397.5|4388.5|4396.6|4387.6|0
1737070500000|2025-01-16 23:35:00|4397.2|4388.2|4397|4388|4397.5|4388.5|4397|4388|0
1737070800000|2025-01-16 23:40:00|4396.9|4387.9|4397.2|4388.2|4397.5|4388.5|4396.8|4387.8|0
1737071100000|2025-01-16 23:45:00|4397.3|4388.3|4397.4|4388.4|4397.6|4388.6|4396.6|4387.6|0
1737071400000|2025-01-16 23:50:00|4397.5|4388.5|4396.8|4387.8|4397.5|4388.5|4396.7|4387.7|0
1737071700000|2025-01-16 23:55:00|4396.9|4387.9|4397.9|4388.9|4397.9|4388.9|4396.9|4387.9|0
1737072000000|2025-01-17 00:00:00|4397.8|4388.8|4397.8|4388.8|4398.4|4389.4|4397.5|4388.5|0
1737072300000|2025-01-17 00:05:00|4397.6|4388.6|4398.4|4389.4|4398.4|4389.4|4397.5|4388.5|0
1737072600000|2025-01-17 00:10:00|4398.3|4389.3|4397.6|4388.6|4398.4|4389.4|4397.2|4388.2|0
1737072900000|2025-01-17 00:15:00|4397.5|4388.5|4397.2|4388.2|4397.6|4388.6|4396.9|4387.9|0
1737073200000|2025-01-17 00:20:00|4397.3|4388.3|4397.6|4388.6|4397.9|4388.9|4397.2|4388.2|0
1737073500000|2025-01-17 00:25:00|4397.5|4388.5|4397.9|4388.9|4397.9|4388.9|4397.3|4388.3|0
1737073800000|2025-01-17 00:30:00|4397.8|4388.8|4398.7|4389.7|4398.7|4389.7|4397.8|4388.8|0
1737074100000|2025-01-17 00:35:00|4398.6|4389.6|4398.1|4389.1|4398.7|4389.7|4397.9|4388.9|0
1737074400000|2025-01-17 00:40:00|4398.2|4389.2|4398.4|4389.4|4398.6|4389.6|4398.2|4389.2|0
1737074700000|2025-01-17 00:45:00|4398.5|4389.5|4397.5|4388.5|4398.6|4389.6|4397.5|4388.5|0
1737075000000|2025-01-17 00:50:00|4397.4|4388.4|4398|4389|4398.1|4389.1|4397.4|4388.4|0
1737075300000|2025-01-17 00:55:00|4397.9|4388.9|4398.4|4389.4|4398.4|4389.4|4397.9|4388.9|0
1737075600000|2025-01-17 01:00:00|4398.5|4389.5|4399.8|4390.8|4400|4391|4398.2|4389.2|0
1737075900000|2025-01-17 01:05:00|4399.9|4390.9|4400|4391|4400|4391|4399.4|4390.4|0
1737076200000|2025-01-17 01:10:00|4400.1|4391.1|4400.2|4391.2|4400.6|4391.6|4399.9|4390.9|0
1737076500000|2025-01-17 01:15:00|4400.3|4391.3|4418.4|4414.4|4419.9|4415.9|4399.9|4391.2|399
1737076800000|2025-01-17 01:20:00|4418.9|4414.9|4412.9|4408.9|4420.9|4416.9|4410.4|4406.4|217
1737077100000|2025-01-17 01:25:00|4413.4|4409.4|4414.4|4410.4|4415.4|4411.4|4410.4|4406.4|81
1737077400000|2025-01-17 01:30:00|4414.9|4410.9|4407.9|4403.9|4416.9|4412.9|4403.9|4399.9|1490
1737077700000|2025-01-17 01:35:00|4408.4|4404.4|4404.4|4400.4|4421.4|4417.4|4403.4|4399.4|1539
1737078000000|2025-01-17 01:40:00|4405.4|4401.4|4410.4|4406.4|4414.4|4410.4|4393.9|4389.9|1258
1737078300000|2025-01-17 01:45:00|4409.4|4405.4|4424.4|4420.4|4424.4|4420.4|4408.4|4404.4|860
1737078600000|2025-01-17 01:50:00|4423.9|4419.9|4427.4|4423.4|4437.4|4433.4|4423.4|4419.4|1264
1737078900000|2025-01-17 01:55:00|4426.4|4422.4|4417.4|4413.4|4429.4|4425.4|4415.9|4411.9|541
1737079200000|2025-01-17 02:00:00|4420.4|4416.4|4447.4|4443.4|4447.4|4443.4|4420.4|4416.4|1911
1737079500000|2025-01-17 02:05:00|4449.4|4445.4|4447.4|4443.4|4455.4|4451.4|4439.4|4435.4|2228
1737079800000|2025-01-17 02:10:00|4446.9|4442.9|4451.4|4447.4|4451.4|4447.4|4440.4|4436.4|1862
1737080100000|2025-01-17 02:15:00|4450.9|4446.9|4449.9|4445.9|4453.4|4449.4|4444.4|4440.4|1039
1737080400000|2025-01-17 02:20:00|4449.4|4445.4|4448.4|4444.4|4452.4|4448.4|4443.4|4439.4|733
1737080700000|2025-01-17 02:25:00|4447.9|4443.9|4427.4|4423.4|4449.4|4445.4|4426.4|4422.4|931
1737081000000|2025-01-17 02:30:00|4426.4|4422.4|4430.4|4426.4|4432.4|4428.4|4424.4|4420.4|660
1737081300000|2025-01-17 02:35:00|4429.9|4425.9|4428.4|4424.4|4433.4|4429.4|4421.4|4417.4|1076
1737081600000|2025-01-17 02:40:00|4427.4|4423.4|4420.9|4416.9|4427.4|4423.4|4420.4|4416.4|441
1737081900000|2025-01-17 02:45:00|4420.4|4416.4|4424.4|4420.4|4430.4|4426.4|4420.4|4416.4|451
1737082200000|2025-01-17 02:50:00|4423.9|4419.9|4431.4|4427.4|4433.4|4429.4|4423.4|4419.4|430
1737082500000|2025-01-17 02:55:00|4430.9|4426.9|4418.9|4414.9|4431.9|4427.9|4418.4|4414.4|547
1737082800000|2025-01-17 03:00:00|4418.4|4414.4|4420.4|4416.4|4427.9|4423.9|4416.4|4412.4|554
1737083100000|2025-01-17 03:05:00|4420.9|4416.9|4430.4|4426.4|4430.9|4426.9|4419.9|4415.9|497
1737083400000|2025-01-17 03:10:00|4430.9|4426.9|4432.4|4428.4|4433.9|4429.9|4428.4|4424.4|447
1737083700000|2025-01-17 03:15:00|4431.4|4427.4|4435.4|4431.4|4435.4|4431.4|4428.4|4424.4|534
1737084000000|2025-01-17 03:20:00|4434.4|4430.4|4443.4|4439.4|4445.4|4441.4|4433.4|4429.4|842
1737084300000|2025-01-17 03:25:00|4443.9|4439.9|4466.4|4462.4|4466.9|4462.9|4443.4|4439.4|1816
1737084600000|2025-01-17 03:30:00|4467.4|4463.4|4482.4|4478.4|4497.4|4493.4|4464.9|4460.9|3586
1737084900000|2025-01-17 03:35:00|4481.9|4477.9|4482.9|4478.9|4488.4|4484.4|4479.9|4475.9|1186
1737085200000|2025-01-17 03:40:00|4483.4|4479.4|4470.4|4466.4|4483.4|4479.4|4468.4|4464.4|548
1737085500000|2025-01-17 03:45:00|4471.4|4467.4|4474.4|4470.4|4475.4|4471.4|4470.4|4466.4|418
1737085800000|2025-01-17 03:50:00|4474.9|4470.9|4471.4|4467.4|4477.4|4473.4|4470.9|4466.9|338
1737086100000|2025-01-17 03:55:00|4470.4|4466.4|4476.4|4472.4|4476.9|4472.9|4469.4|4465.4|302
1737086400000|2025-01-17 04:00:00|4475.9|4466.9|4478.2|4469.2|4478.6|4469.6|4475.8|4466.8|0
1737086700000|2025-01-17 04:05:00|4478.3|4469.3|4478.1|4469.1|4478.3|4469.3|4477.9|4468.9|0
1737087000000|2025-01-17 04:10:00|4478.2|4469.2|4478.4|4469.4|4478.4|4469.4|4478|4469|0
1737087300000|2025-01-17 04:15:00|4478.5|4469.5|4479.4|4470.4|4479.7|4470.7|4478.5|4469.5|0
1737087600000|2025-01-17 04:20:00|4479.5|4470.5|4480.3|4471.3|4480.4|4471.4|4479.3|4470.3|0
1737087900000|2025-01-17 04:25:00|4480.2|4471.2|4480.6|4471.6|4480.6|4471.6|4479.6|4470.6|0
1737088200000|2025-01-17 04:30:00|4480.7|4471.7|4479.5|4470.5|4480.7|4471.7|4479.2|4470.2|0
1737088500000|2025-01-17 04:35:00|4479.4|4470.4|4479.4|4470.4|4479.5|4470.5|4479.1|4470.1|0
1737088800000|2025-01-17 04:40:00|4479.3|4470.3|4478.9|4469.9|4479.4|4470.4|4478.9|4469.9|0
1737089100000|2025-01-17 04:45:00|4479.1|4470.1|4478.6|4469.6|4479.1|4470.1|4478.5|4469.5|0
1737089400000|2025-01-17 04:50:00|4478.7|4469.7|4479|4470|4479.1|4470.1|4478.7|4469.7|0
1737089700000|2025-01-17 04:55:00|4478.9|4469.9|4478.6|4469.6|4478.9|4469.9|4478.1|4469.1|2
1737090000000|2025-01-17 05:00:00|4474.9|4470.9|4459.4|4455.4|4485.9|4481.9|4453.9|4449.9|2941
1737090300000|2025-01-17 05:05:00|4458.9|4454.9|4457.9|4453.9|4472.4|4468.4|4456.4|4452.4|1147
1737090600000|2025-01-17 05:10:00|4457.4|4453.4|4460.9|4456.9|4468.9|4464.9|4455.9|4451.9|616
1737090900000|2025-01-17 05:15:00|4459.9|4455.9|4477.4|4473.4|4479.4|4475.4|4459.4|4455.4|1090
1737091200000|2025-01-17 05:20:00|4476.9|4472.9|4477.9|4473.9|4481.9|4477.9|4468.9|4464.9|699
1737091500000|2025-01-17 05:25:00|4477.4|4473.4|4472.4|4468.4|4482.9|4478.9|4470.9|4466.9|885
1737091800000|2025-01-17 05:30:00|4471.9|4467.9|4483.9|4479.9|4486.4|4482.4|4471.9|4467.9|738
1737092100000|2025-01-17 05:35:00|4484.4|4480.4|4474.9|4470.9|4485.4|4481.4|4473.9|4469.9|721
1737092400000|2025-01-17 05:40:00|4474.4|4470.4|4460.9|4456.9|4474.9|4470.9|4459.9|4455.9|583
1737092700000|2025-01-17 05:45:00|4460.4|4456.4|4463.9|4459.9|4467.9|4463.9|4459.4|4455.4|702
1737093000000|2025-01-17 05:50:00|4462.9|4458.9|4470.9|4466.9|4471.9|4467.9|4462.4|4458.4|936
1737093300000|2025-01-17 05:55:00|4470.4|4466.4|4477.9|4473.9|4478.9|4474.9|4468.4|4464.4|450
1737093600000|2025-01-17 06:00:00|4478.4|4474.4|4479.9|4475.9|4479.9|4475.9|4471.9|4467.9|3883
1737093900000|2025-01-17 06:05:00|4480.9|4476.9|4483.4|4479.4|4487.4|4483.4|4478.9|4474.9|1262
1737094200000|2025-01-17 06:10:00|4482.9|4478.9|4482.9|4478.9|4485.9|4481.9|4480.9|4476.9|458
1737094500000|2025-01-17 06:15:00|4482.4|4478.4|4480.9|4476.9|4483.9|4479.9|4479.4|4475.4|437
1737094800000|2025-01-17 06:20:00|4481.4|4477.4|4478.4|4474.4|4482.9|4478.9|4475.9|4471.9|573
1737095100000|2025-01-17 06:25:00|4477.9|4473.9|4474.9|4470.9|4478.9|4474.9|4472.9|4468.9|1208
1737095400000|2025-01-17 06:30:00|4475.9|4471.9|4474.9|4470.9|4476.9|4472.9|4472.9|4468.9|508
1737095700000|2025-01-17 06:35:00|4475.4|4471.4|4473.9|4469.9|4476.4|4472.4|4468.9|4464.9|884
1737096000000|2025-01-17 06:40:00|4474.4|4470.4|4469.9|4465.9|4474.9|4470.9|4469.9|4465.9|539
1737096300000|2025-01-17 06:45:00|4470.9|4466.9|4472.9|4468.9|4472.9|4468.9|4466.9|4462.9|613
1737096600000|2025-01-17 06:50:00|4472.4|4468.4|4474.9|4470.9|4474.9|4470.9|4469.9|4465.9|570
1737096900000|2025-01-17 06:55:00|4474.4|4470.4|4476.9|4472.9|4477.9|4473.9|4473.9|4469.9|451
1737097200000|2025-01-17 07:00:00|4477.4|4473.4|4473.9|4469.9|4477.9|4473.9|4471.9|4467.9|551
1737097500000|2025-01-17 07:05:00|4474.9|4470.9|4477.9|4473.9|4477.9|4473.9|4472.9|4468.9|454
1737097800000|2025-01-17 07:10:00|4477.4|4473.4|4481.4|4477.4|4481.9|4477.9|4475.9|4471.9|543
1737098100000|2025-01-17 07:15:00|4481.9|4477.9|4480.9|4476.9|4481.9|4477.9|4477.9|4473.9|420
1737098400000|2025-01-17 07:20:00|4481.4|4477.4|4480.9|4476.9|4483.9|4479.9|4480.9|4476.9|695
1737098700000|2025-01-17 07:25:00|4480.4|4476.4|4479.9|4475.9|4480.9|4476.9|4477.4|4473.4|479
1737099000000|2025-01-17 07:30:00|4478.9|4474.9|4478.9|4474.9|4480.9|4476.9|4477.9|4473.9|312
1737099300000|2025-01-17 07:35:00|4478.4|4474.4|4476.9|4472.9|4478.9|4474.9|4473.9|4469.9|371
1737099600000|2025-01-17 07:40:00|4477.4|4473.4|4475.9|4471.9|4477.9|4473.9|4474.9|4470.9|364
1737099900000|2025-01-17 07:45:00|4475.4|4471.4|4475.9|4471.9|4476.9|4472.9|4473.9|4469.9|526
1737100200000|2025-01-17 07:50:00|4475.4|4471.4|4476.9|4472.9|4477.4|4473.4|4474.4|4470.4|544
1737100500000|2025-01-17 07:55:00|4476.4|4472.4|4477.9|4473.9|4479.9|4475.9|4474.9|4470.9|1020
1737100800000|2025-01-17 08:00:00|4476.9|4472.9|4480.9|4476.9|4481.9|4477.9|4476.4|4472.4|800
1737101100000|2025-01-17 08:05:00|4481.9|4477.9|4479.9|4475.9|4482.4|4478.4|4477.9|4473.9|1075
1737101400000|2025-01-17 08:10:00|4480.4|4476.4|4482.9|4478.9|4482.9|4478.9|4479.9|4475.9|840
1737101700000|2025-01-17 08:15:00|4481.9|4477.9|4483.9|4479.9|4483.9|4479.9|4480.9|4476.9|627
1737102000000|2025-01-17 08:20:00|4483.4|4479.4|4480.9|4476.9|4483.4|4479.4|4478.9|4474.9|743
1737102300000|2025-01-17 08:25:00|4479.9|4475.9|4480.9|4476.9|4484.9|4480.9|4478.9|4474.9|1368
1737102600000|2025-01-17 08:30:00|4484.2|4475.2|4485.5|4476.5|4485.5|4476.5|4484.1|4475.1|281
1737102900000|2025-01-17 08:35:00|4485.4|4476.4|4485.6|4476.6|4485.8|4476.8|4484.5|4475.5|0
1737103200000|2025-01-17 08:40:00|4485.5|4476.5|4485.4|4476.4|4486.1|4477.1|4485.2|4476.2|0
1737103500000|2025-01-17 08:45:00|4485.5|4476.5|4485.3|4476.3|4485.9|4476.9|4485|4476|0
1737103800000|2025-01-17 08:50:00|4485.4|4476.4|4487|4478|4487|4478|4485.2|4476.2|0
1737104100000|2025-01-17 08:55:00|4486.9|4477.9|4487.5|4478.5|4488.2|4479.2|4486.6|4477.6|0
1737104400000|2025-01-17 09:00:00|4487.4|4478.4|4489.1|4480.1|4489.3|4480.3|4487|4478|0
1737104700000|2025-01-17 09:05:00|4489|4480|4489.4|4480.4|4490.1|4481.1|4488.6|4479.6|0
1737105000000|2025-01-17 09:10:00|4489.3|4480.3|4490.9|4481.9|4491.3|4482.3|4489.1|4480.1|0
1737105300000|2025-01-17 09:15:00|4490.4|4484.4|4484.4|4478.4|4490.4|4484.4|4480.4|4474.4|521
1737105600000|2025-01-17 09:20:00|4483.9|4477.9|4481.9|4475.9|4486.4|4480.4|4481.4|4475.4|47
1737105900000|2025-01-17 09:25:00|4482.4|4476.4|4483.4|4477.4|4484.9|4478.9|4481.9|4475.9|12
1737106200000|2025-01-17 09:30:00|4483.9|4477.9|4484.9|4478.9|4484.9|4478.9|4482.9|4476.9|0
1737106500000|2025-01-17 09:35:00|4484.4|4478.4|4481.4|4475.4|4484.9|4478.9|4480.9|4474.9|12
1737106800000|2025-01-17 09:40:00|4480.9|4474.9|4479.4|4473.4|4481.9|4475.9|4479.4|4473.4|21
1737107100000|2025-01-17 09:45:00|4479.9|4473.9|4480.4|4474.4|4481.4|4475.4|4479.4|4473.4|0
1737107400000|2025-01-17 09:50:00|4479.9|4473.9|4475.9|4469.9|4480.4|4474.4|4471.9|4465.9|93
1737107700000|2025-01-17 09:55:00|4476.4|4470.4|4474.4|4468.4|4476.9|4470.9|4473.9|4467.9|13
1737108000000|2025-01-17 10:00:00|4473.9|4467.9|4474.4|4468.4|4474.9|4468.9|4471.9|4465.9|8
1737108300000|2025-01-17 10:05:00|4473.9|4467.9|4476.4|4470.4|4476.9|4470.9|4473.9|4467.9|6
1737108600000|2025-01-17 10:10:00|4475.9|4469.9|4476.4|4470.4|4477.4|4471.4|4474.9|4468.9|14
1737108900000|2025-01-17 10:15:00|4477.4|4469.4|4477.4|4469.4|4477.4|4470.4|4476.4|4468.4|1
1737109200000|2025-01-17 10:20:00|4476.4|4468.4|4477.4|4470.4|4477.4|4470.4|4474.4|4467.4|1
1737109500000|2025-01-17 10:25:00|4478.4|4469.4|4481.4|4474.4|4481.4|4474.4|4478.4|4469.4|132
1737109800000|2025-01-17 10:30:00|4480.4|4473.4|4477.4|4470.4|4481.4|4474.4|4477.4|4470.4|5
1737110100000|2025-01-17 10:35:00|4476.4|4469.4|4475.4|4468.4|4477.4|4470.4|4475.4|4468.4|16
1737110400000|2025-01-17 10:40:00|4476.4|4469.4|4477.4|4470.4|4477.4|4470.4|4475.4|4468.4|4
1737110700000|2025-01-17 10:45:00|4478.4|4471.4|4479.4|4471.4|4479.4|4472.4|4477.4|4469.4|60
1737111000000|2025-01-17 10:50:00|4478.4|4470.4|4475.4|4468.4|4479.4|4471.4|4474.4|4467.4|16
1737111300000|2025-01-17 10:55:00|4476.4|4467.4|4475.4|4467.4|4476.4|4468.4|4475.4|4467.4|8
1737111600000|2025-01-17 11:00:00|4476.4|4468.4|4475.4|4468.4|4477.4|4470.4|4475.4|4467.4|11
1737111900000|2025-01-17 11:05:00|4476.4|4469.4|4477.4|4469.4|4478.4|4470.4|4476.4|4468.4|5
1737112200000|2025-01-17 11:10:00|4478.4|4470.4|4480.4|4473.4|4480.4|4473.4|4478.4|4470.4|9
1737112500000|2025-01-17 11:15:00|4479.4|4472.4|4481.4|4473.4|4482.4|4474.4|4479.4|4472.4|7
1737112800000|2025-01-17 11:20:00|4480.4|4472.4|4479.4|4471.4|4481.4|4473.4|4478.4|4471.4|3
1737113100000|2025-01-17 11:25:00|4478.4|4472.4|4477.4|4470.4|4478.4|4472.4|4476.4|4469.4|8
1737113400000|2025-01-17 11:30:00|4478.4|4471.4|4477.4|4469.4|4479.4|4472.4|4476.4|4469.4|10
1737113700000|2025-01-17 11:35:00|4476.4|4470.4|4477.4|4469.4|4477.4|4470.4|4476.4|4469.4|1
1737114000000|2025-01-17 11:40:00|4476.4|4470.4|4476.4|4469.4|4477.4|4470.4|4476.4|4469.4|3
1737114300000|2025-01-17 11:45:00|4477.4|4468.4|4476.4|4468.4|4477.4|4469.4|4475.4|4468.4|1
1737114600000|2025-01-17 11:50:00|4475.4|4467.4|4474.4|4466.4|4475.4|4468.4|4473.4|4466.4|8
1737114900000|2025-01-17 11:55:00|4473.4|4465.4|4474.4|4466.4|4474.4|4467.4|4472.4|4465.4|15
1737115200000|2025-01-17 12:00:00|4473.4|4465.4|4472.4|4465.4|4474.4|4466.4|4472.4|4464.4|32
1737115500000|2025-01-17 12:05:00|4473.4|4466.4|4473.4|4465.4|4474.4|4466.4|4472.4|4465.4|9
1737115800000|2025-01-17 12:10:00|4472.4|4466.4|4471.4|4463.4|4473.4|4466.4|4470.4|4463.4|15
1737116100000|2025-01-17 12:15:00|4470.4|4462.4|4469.4|4461.4|4471.4|4462.4|4469.4|4461.4|22
1737116400000|2025-01-17 12:20:00|4468.4|4462.4|4470.4|4462.4|4470.4|4463.4|4467.4|4460.4|7
1737116700000|2025-01-17 12:25:00|4471.4|4463.4|4469.4|4461.4|4471.4|4464.4|4468.4|4461.4|8
1737117000000|2025-01-17 12:30:00|4468.4|4462.4|4465.4|4458.4|4469.4|4462.4|4465.4|4458.4|10
1737117300000|2025-01-17 12:35:00|4466.4|4459.4|4464.4|4456.4|4466.4|4459.4|4463.4|4456.4|112
1737117600000|2025-01-17 12:40:00|4463.4|4455.4|4464.4|4457.4|4466.4|4458.4|4462.4|4455.4|26
1737117900000|2025-01-17 12:45:00|4465.4|4458.4|4466.4|4458.4|4466.4|4459.4|4464.4|4457.4|3
1737118200000|2025-01-17 12:50:00|4467.4|4459.4|4466.4|4458.4|4468.4|4461.4|4466.4|4458.4|6
1737118500000|2025-01-17 12:55:00|4467.4|4459.4|4467.4|4460.4|4468.4|4460.4|4466.4|4458.4|12
1737118800000|2025-01-17 13:00:00|4468.4|4461.4|4467.4|4459.4|4468.4|4461.4|4466.4|4459.4|7
1737119100000|2025-01-17 13:05:00|4466.4|4460.4|4466.4|4459.4|4467.4|4460.4|4464.4|4457.4|9
1737119400000|2025-01-17 13:10:00|4467.4|4460.4|4467.4|4459.4|4468.4|4461.4|4465.4|4457.4|22
1737119700000|2025-01-17 13:15:00|4466.4|4460.4|4462.4|4454.4|4466.4|4460.4|4461.4|4454.4|31
1737120000000|2025-01-17 13:20:00|4461.4|4455.4|4464.4|4457.4|4464.4|4457.4|4461.4|4455.4|16
1737120300000|2025-01-17 13:25:00|4463.4|4456.4|4464.4|4457.4|4465.4|4458.4|4462.4|4455.4|13
1737120600000|2025-01-17 13:30:00|4465.4|4458.4|4491.4|4482.4|4491.4|4483.4|4463.4|4456.4|227
1737120900000|2025-01-17 13:35:00|4490.4|4483.4|4491.4|4482.4|4493.4|4485.4|4477.4|4469.4|221
1737121200000|2025-01-17 13:40:00|4490.4|4483.4|4484.4|4476.4|4491.4|4484.4|4483.4|4475.4|69
1737121500000|2025-01-17 13:45:00|4483.4|4477.4|4481.4|4474.4|4485.4|4478.4|4481.4|4473.4|25
1737121800000|2025-01-17 13:50:00|4480.4|4473.4|4480.4|4472.4|4484.4|4477.4|4478.4|4471.4|37
1737122100000|2025-01-17 13:55:00|4481.4|4473.4|4479.4|4473.4|4482.4|4475.4|4479.4|4471.4|18
1737122400000|2025-01-17 14:00:00|4478.9|4472.9|4478.4|4472.4|4480.9|4474.9|4475.9|4469.9|42
1737122700000|2025-01-17 14:05:00|4478.9|4472.9|4474.4|4468.4|4478.9|4472.9|4470.9|4464.9|115
1737123000000|2025-01-17 14:10:00|4474.9|4468.9|4474.9|4468.9|4476.9|4470.9|4472.9|4466.9|73
1737123300000|2025-01-17 14:15:00|4475.4|4469.4|4467.9|4461.9|4475.4|4469.4|4466.9|4460.9|114
1737123600000|2025-01-17 14:20:00|4467.4|4461.4|4466.9|4460.9|4470.9|4464.9|4466.9|4460.9|212
1737123900000|2025-01-17 14:25:00|4467.9|4461.9|4487.9|4481.9|4502.9|4496.9|4464.9|4458.9|930
1737124200000|2025-01-17 14:30:00|4487.4|4481.4|4503.4|4497.4|4504.4|4498.4|4478.9|4472.9|733
1737124500000|2025-01-17 14:35:00|4503.9|4497.9|4510.4|4504.4|4514.9|4508.9|4501.4|4495.4|570
1737124800000|2025-01-17 14:40:00|4510.9|4504.9|4541.4|4535.4|4546.9|4540.9|4510.4|4504.4|1132
1737125100000|2025-01-17 14:45:00|4540.9|4534.9|4554.4|4548.4|4560.9|4554.9|4540.9|4534.9|900
1737125400000|2025-01-17 14:50:00|4555.9|4549.9|4567.4|4561.4|4586.4|4580.4|4553.9|4547.9|1498
1737125700000|2025-01-17 14:55:00|4566.9|4560.9|4587.4|4581.4|4594.4|4588.4|4566.9|4560.9|1000
1737126000000|2025-01-17 15:00:00|4585.4|4579.4|4589.9|4583.9|4592.9|4586.9|4572.9|4566.9|594
1737126300000|2025-01-17 15:05:00|4589.4|4583.4|4574.4|4568.4|4596.9|4590.9|4574.4|4568.4|692
1737126600000|2025-01-17 15:10:00|4573.4|4567.4|4570.4|4564.4|4586.9|4580.9|4568.9|4562.9|474
1737126900000|2025-01-17 15:15:00|4570.9|4564.9|4568.9|4562.9|4575.4|4569.4|4568.4|4562.4|189
1737127200000|2025-01-17 15:20:00|4569.4|4563.4|4552.9|4546.9|4569.4|4563.4|4552.9|4546.9|429
1737127500000|2025-01-17 15:25:00|4552.4|4546.4|4556.9|4550.9|4564.9|4558.9|4551.9|4545.9|474
1737127800000|2025-01-17 15:30:00|4557.4|4551.4|4554.9|4548.9|4563.4|4557.4|4553.9|4547.9|236
1737128100000|2025-01-17 15:35:00|4555.4|4549.4|4556.4|4550.4|4558.4|4552.4|4548.9|4542.9|307
1737128400000|2025-01-17 15:40:00|4555.9|4549.9|4560.9|4554.9|4562.4|4556.4|4553.4|4547.4|125
1737128700000|2025-01-17 15:45:00|4560.4|4554.4|4566.9|4560.9|4567.9|4561.9|4559.9|4553.9|307
1737129000000|2025-01-17 15:50:00|4566.4|4560.4|4565.9|4559.9|4570.9|4564.9|4563.9|4557.9|132
1737129300000|2025-01-17 15:55:00|4566.4|4560.4|4583.4|4577.4|4583.9|4577.9|4566.4|4560.4|470
1737129600000|2025-01-17 16:00:00|4582.9|4576.9|4573.9|4567.9|4582.9|4576.9|4572.4|4566.4|318
1737129900000|2025-01-17 16:05:00|4572.9|4566.9|4568.9|4562.9|4572.9|4566.9|4564.9|4558.9|193
1737130200000|2025-01-17 16:10:00|4567.9|4561.9|4566.9|4560.9|4570.9|4564.9|4563.9|4557.9|187
1737130500000|2025-01-17 16:15:00|4565.9|4559.9|4563.9|4557.9|4567.4|4561.4|4562.9|4556.9|121
1737130800000|2025-01-17 16:20:00|4564.4|4558.4|4567.9|4561.9|4569.9|4563.9|4563.9|4557.9|63
1737131100000|2025-01-17 16:25:00|4567.4|4561.4|4561.9|4555.9|4567.9|4561.9|4561.4|4555.4|70
1737131400000|2025-01-17 16:30:00|4561.4|4555.4|4559.4|4553.4|4561.4|4555.4|4556.9|4550.9|155
1737131700000|2025-01-17 16:35:00|4559.9|4553.9|4562.9|4556.9|4563.9|4557.9|4559.4|4553.4|59
1737132000000|2025-01-17 16:40:00|4563.4|4557.4|4570.9|4564.9|4571.9|4565.9|4562.4|4556.4|103
1737132300000|2025-01-17 16:45:00|4570.4|4564.4|4567.9|4561.9|4570.4|4564.4|4563.9|4557.9|57
1737132600000|2025-01-17 16:50:00|4567.4|4561.4|4570.4|4564.4|4570.9|4564.9|4565.9|4559.9|66
1737132900000|2025-01-17 16:55:00|4570.9|4564.9|4567.4|4561.4|4570.9|4564.9|4563.9|4557.9|41
1737133200000|2025-01-17 17:00:00|4566.9|4560.9|4563.4|4557.4|4567.9|4561.9|4561.9|4555.9|55
1737133500000|2025-01-17 17:05:00|4562.9|4556.9|4563.9|4557.9|4564.9|4558.9|4561.4|4555.4|35
1737133800000|2025-01-17 17:10:00|4563.4|4557.4|4568.4|4562.4|4568.9|4562.9|4563.4|4557.4|27
1737134100000|2025-01-17 17:15:00|4568.9|4562.9|4566.9|4560.9|4568.9|4562.9|4564.9|4558.9|19
1737134400000|2025-01-17 17:20:00|4567.4|4561.4|4562.9|4556.9|4567.4|4561.4|4561.9|4555.9|52
1737134700000|2025-01-17 17:25:00|4563.4|4557.4|4563.9|4557.9|4564.4|4558.4|4560.4|4554.4|26
1737135000000|2025-01-17 17:30:00|4563.4|4557.4|4565.9|4559.9|4565.9|4559.9|4560.9|4554.9|38
1737135300000|2025-01-17 17:35:00|4565.4|4559.4|4560.4|4554.4|4566.9|4560.9|4559.9|4553.9|31
1737135600000|2025-01-17 17:40:00|4559.9|4553.9|4559.9|4553.9|4559.9|4553.9|4554.9|4548.9|78
1737135900000|2025-01-17 17:45:00|4559.4|4553.4|4555.9|4549.9|4559.4|4553.4|4554.9|4548.9|28
1737136200000|2025-01-17 17:50:00|4556.4|4550.4|4552.9|4546.9|4557.4|4551.4|4552.9|4546.9|40
1737136500000|2025-01-17 17:55:00|4553.4|4547.4|4551.4|4545.4|4554.9|4548.9|4551.4|4545.4|53
1737136800000|2025-01-17 18:00:00|4550.9|4544.9|4549.9|4543.9|4552.9|4546.9|4549.9|4543.9|38
1737137100000|2025-01-17 18:05:00|4550.4|4544.4|4545.4|4539.4|4550.9|4544.9|4544.4|4538.4|161
1737137400000|2025-01-17 18:10:00|4545.9|4539.9|4545.9|4539.9|4548.9|4542.9|4545.4|4539.4|94
1737137700000|2025-01-17 18:15:00|4546.9|4540.9|4551.4|4545.4|4551.9|4545.9|4546.9|4540.9|137
1737138000000|2025-01-17 18:20:00|4551.9|4545.9|4553.9|4547.9|4555.4|4549.4|4551.9|4545.9|23
1737138300000|2025-01-17 18:25:00|4554.9|4548.9|4550.4|4544.4|4554.9|4548.9|4549.9|4543.9|48
1737138600000|2025-01-17 18:30:00|4549.9|4543.9|4549.9|4543.9|4550.9|4544.9|4547.9|4541.9|49
1737138900000|2025-01-17 18:35:00|4550.4|4544.4|4553.4|4547.4|4554.9|4548.9|4548.9|4542.9|66
1737139200000|2025-01-17 18:40:00|4552.9|4546.9|4553.4|4547.4|4553.4|4547.4|4551.4|4545.4|47
1737139500000|2025-01-17 18:45:00|4553.9|4547.9|4556.9|4550.9|4558.9|4552.9|4552.9|4546.9|70
1737139800000|2025-01-17 18:50:00|4557.4|4551.4|4553.9|4547.9|4557.4|4551.4|4551.9|4545.9|57
1737140100000|2025-01-17 18:55:00|4552.9|4546.9|4552|4543|4553.9|4547.9|4549.4|4543|95
1737140400000|2025-01-17 19:00:00|4551.9|4542.9|4555.1|4546.1|4555.9|4546.9|4551.9|4542.9|0
1737140700000|2025-01-17 19:05:00|4555|4546|4556.6|4547.6|4556.8|4547.8|4554.5|4545.5|0
1737141000000|2025-01-17 19:10:00|4556.5|4547.5|4556.1|4547.1|4556.6|4547.6|4555.3|4546.3|0
1737141300000|2025-01-17 19:15:00|4556.2|4547.2|4553|4544|4556.3|4547.3|4553|4544|0
1737141600000|2025-01-17 19:20:00|4553.1|4544.1|4555.1|4546.1|4555.2|4546.2|4551.8|4542.8|0
1737141900000|2025-01-17 19:25:00|4555.2|4546.2|4556.1|4547.1|4556.1|4547.1|4554.7|4545.7|0
1737142200000|2025-01-17 19:30:00|4556|4547|4556.8|4547.8|4556.8|4547.8|4554.6|4545.6|0
1737142500000|2025-01-17 19:35:00|4556.9|4547.9|4558|4549|4558.1|4549.1|4556.1|4547.1|0
1737142800000|2025-01-17 19:40:00|4558.1|4549.1|4557.4|4548.4|4560.1|4551.1|4557.2|4548.2|0
1737143100000|2025-01-17 19:45:00|4557.5|4548.5|4556|4547|4557.6|4548.6|4555.4|4546.4|0
1737143400000|2025-01-17 19:50:00|4555.9|4546.9|4555.7|4546.7|4557.3|4548.3|4555.7|4546.7|0
1737143700000|2025-01-17 19:55:00|4555.6|4546.6|4555.7|4546.7|4555.9|4546.9|4555.4|4546.4|0
1737144000000|2025-01-17 20:00:00|4555.6|4546.6|4552.5|4543.5|4555.6|4546.6|4552.5|4543.5|0
1737144300000|2025-01-17 20:05:00|4552.4|4543.4|4552.5|4543.5|4552.7|4543.7|4551.9|4542.9|0
1737144600000|2025-01-17 20:10:00|4552.6|4543.6|4553|4544|4553.9|4544.9|4552.5|4543.5|0
1737144900000|2025-01-17 20:15:00|4553.1|4544.1|4554.6|4545.6|4554.6|4545.6|4552.9|4543.9|0
1737145200000|2025-01-17 20:20:00|4554.5|4545.5|4554.8|4545.8|4555.4|4546.4|4554.5|4545.5|0
1737145500000|2025-01-17 20:25:00|4554.7|4545.7|4553.1|4544.1|4554.7|4545.7|4553.1|4544.1|0
1737145800000|2025-01-17 20:30:00|4553|4544|4551.7|4542.7|4553.3|4544.3|4550.6|4541.6|0
1737146100000|2025-01-17 20:35:00|4551.6|4542.6|4554.2|4545.2|4554.9|4545.9|4551.6|4542.6|0
1737146400000|2025-01-17 20:40:00|4554.1|4545.1|4552.7|4543.7|4554.2|4545.2|4551.3|4542.3|0
1737146700000|2025-01-17 20:45:00|4552.6|4543.6|4552.1|4543.1|4553.6|4544.6|4551.4|4542.4|0
1737147000000|2025-01-17 20:50:00|4551.9|4542.9|4552.1|4543.1|4552.5|4543.5|4550.4|4541.4|0
1737147300000|2025-01-17 20:55:00|4551.9|4542.9|4549.5|4540.5|4551.9|4542.9|4548.3|4539.3|0
1737147600000|2025-01-17 21:00:00|4549|4540|4547.5|4538.5|4549.7|4540.7|4547.2|4538.2|0
1737147900000|2025-01-17 21:05:00|4547.4|4538.4|4548.9|4539.9|4549.1|4540.1|4547.2|4538.2|0
1737148200000|2025-01-17 21:10:00|4548.8|4539.8|4547.9|4538.9|4548.8|4539.8|4547.3|4538.3|0
1737148500000|2025-01-17 21:15:00|4547.8|4538.8|4547.6|4538.6|4548.3|4539.3|4547.2|4538.2|0
1737148800000|2025-01-17 21:20:00|4547.7|4538.7|4548.1|4539.1|4548.3|4539.3|4547.5|4538.5|0
1737149100000|2025-01-17 21:25:00|4548|4539|4548.2|4539.2|4548.4|4539.4|4547.8|4538.8|0
1737149400000|2025-01-17 21:30:00|4548.1|4539.1|4548.2|4539.2|4548.4|4539.4|4548|4539|0
1737149700000|2025-01-17 21:35:00|4548.1|4539.1|4547.7|4538.7|4548.2|4539.2|4547.6|4538.6|0
1737150000000|2025-01-17 21:40:00|4547.8|4538.8|4548.5|4539.5|4548.6|4539.6|4547.8|4538.8|0
1737150300000|2025-01-17 21:45:00|4548.4|4539.4|4548.6|4539.6|4548.6|4539.6|4548.1|4539.1|0
1737150600000|2025-01-17 21:50:00|4548.7|4539.7|4548.8|4539.8|4548.8|4539.8|4548.4|4539.4|0
1737150900000|2025-01-17 21:55:00|4548.7|4539.7|4548.9|4539.9|4549.2|4540.2|4548|4539|0
1737327600000|2025-01-19 23:00:00|4551.4|4542.4|4548|4539|4551.5|4542.5|4547.6|4538.6|0
1737327900000|2025-01-19 23:05:00|4547.9|4538.9|4545.3|4536.3|4547.9|4538.9|4544.2|4535.2|0
1737328200000|2025-01-19 23:10:00|4545.2|4536.2|4544.6|4535.6|4545.2|4536.2|4543|4534|0
1737328500000|2025-01-19 23:15:00|4544.5|4535.5|4544.8|4535.8|4545.4|4536.4|4544|4535|0
1737328800000|2025-01-19 23:20:00|4544.9|4535.9|4545.1|4536.1|4546|4537|4544.4|4535.4|0
1737329100000|2025-01-19 23:25:00|4545|4536|4544.3|4535.3|4545|4536|4543.9|4534.9|0
1737329400000|2025-01-19 23:30:00|4544.2|4535.2|4542.7|4533.7|4544.3|4535.3|4542.7|4533.7|0
1737329700000|2025-01-19 23:35:00|4542.6|4533.6|4542.6|4533.6|4543.4|4534.4|4542.2|4533.2|0
1737330000000|2025-01-19 23:40:00|4542.4|4533.4|4544.1|4535.1|4544.2|4535.2|4542.4|4533.4|0
1737330300000|2025-01-19 23:45:00|4544|4535|4543.2|4534.2|4544.2|4535.2|4542.4|4533.4|0
1737330600000|2025-01-19 23:50:00|4543.3|4534.3|4544|4535|4544.2|4535.2|4543.2|4534.2|0
1737330900000|2025-01-19 23:55:00|4543.9|4534.9|4543.9|4534.9|4543.9|4534.9|4542.6|4533.6|0
1737331200000|2025-01-20 00:00:00|4545.3|4536.3|4545.9|4536.9|4546|4537|4545.3|4536.3|0
1737331500000|2025-01-20 00:05:00|4545.8|4536.8|4545|4536|4546|4537|4544.9|4535.9|0
1737331800000|2025-01-20 00:10:00|4544.9|4535.9|4546.6|4537.6|4546.9|4537.9|4544.6|4535.6|0
1737332100000|2025-01-20 00:15:00|4545.6|4536.6|4544.4|4535.4|4545.6|4536.6|4544.1|4535.1|0
1737332400000|2025-01-20 00:20:00|4544.3|4535.3|4544.1|4535.1|4544.6|4535.6|4543.6|4534.6|0
1737332700000|2025-01-20 00:25:00|4544.3|4535.3|4544.3|4535.3|4544.7|4535.7|4544.1|4535.1|0
1737333000000|2025-01-20 00:30:00|4545.6|4536.6|4545.4|4536.4|4545.6|4536.6|4545.2|4536.2|0
1737333300000|2025-01-20 00:35:00|4545.5|4536.5|4546|4537|4546.4|4537.4|4545.4|4536.4|0
1737333600000|2025-01-20 00:40:00|4545.9|4536.9|4545.1|4536.1|4546.3|4537.3|4544.9|4535.9|0
1737333900000|2025-01-20 00:45:00|4543.8|4534.8|4543.9|4534.9|4544|4535|4543.5|4534.5|0
1737334200000|2025-01-20 00:50:00|4544|4535|4545.1|4536.1|4545.1|4536.1|4543.8|4534.8|0
1737334500000|2025-01-20 00:55:00|4545|4536|4546|4537|4546.2|4537.2|4545|4536|0
1737334800000|2025-01-20 01:00:00|4545.9|4536.9|4547.3|4538.3|4547.4|4538.4|4545.3|4536.3|0
1737335100000|2025-01-20 01:05:00|4547.4|4538.4|4558.5|4549.5|4558.8|4549.8|4547.3|4538.3|0
1737335400000|2025-01-20 01:10:00|4558.7|4549.7|4558|4549|4558.7|4549.7|4557.8|4548.8|0
1737335700000|2025-01-20 01:15:00|4557.9|4548.9|4551.4|4547.4|4574.4|4570.4|4549.4|4545.4|906
1737336000000|2025-01-20 01:20:00|4551.9|4547.9|4553.9|4549.9|4560.9|4556.9|4541.9|4537.9|504
1737336300000|2025-01-20 01:25:00|4554.4|4550.4|4565.9|4561.9|4571.9|4567.9|4554.4|4550.4|438
1737336600000|2025-01-20 01:30:00|4566.9|4562.9|4574.9|4570.9|4574.9|4570.9|4561.9|4557.9|5091
1737336900000|2025-01-20 01:35:00|4575.4|4571.4|4565.9|4561.9|4579.9|4575.9|4555.9|4551.9|4130
1737337200000|2025-01-20 01:40:00|4564.9|4560.9|4569.9|4565.9|4571.9|4567.9|4547.4|4543.4|2828
1737337500000|2025-01-20 01:45:00|4570.9|4566.9|4598.9|4594.9|4602.9|4598.9|4567.9|4563.9|5156
1737337800000|2025-01-20 01:50:00|4599.4|4595.4|4594.4|4590.4|4602.4|4598.4|4588.9|4584.9|3168
1737338100000|2025-01-20 01:55:00|4593.9|4589.9|4590.9|4586.9|4600.9|4596.9|4580.9|4576.9|2320
1737338400000|2025-01-20 02:00:00|4589.9|4585.9|4588.4|4584.4|4594.9|4590.9|4581.9|4577.9|1523
1737338700000|2025-01-20 02:05:00|4587.9|4583.9|4576.9|4572.9|4590.9|4586.9|4573.9|4569.9|2020
1737339000000|2025-01-20 02:10:00|4576.4|4572.4|4586.9|4582.9|4588.9|4584.9|4574.4|4570.4|1451
1737339300000|2025-01-20 02:15:00|4587.9|4583.9|4596.9|4592.9|4606.9|4602.9|4587.4|4583.4|2251
1737339600000|2025-01-20 02:20:00|4597.9|4593.9|4605.4|4601.4|4605.9|4601.9|4595.9|4591.9|1402
1737339900000|2025-01-20 02:25:00|4605.9|4601.9|4619.4|4615.4|4619.4|4615.4|4602.9|4598.9|2197
1737340200000|2025-01-20 02:30:00|4618.9|4614.9|4630.4|4626.4|4636.9|4632.9|4617.9|4613.9|2746
1737340500000|2025-01-20 02:35:00|4630.9|4626.9|4614.9|4610.9|4632.9|4628.9|4613.9|4609.9|1412
1737340800000|2025-01-20 02:40:00|4614.4|4610.4|4604.4|4600.4|4614.9|4610.9|4595.4|4591.4|5470
1737341100000|2025-01-20 02:45:00|4603.9|4599.9|4599.9|4595.9|4606.9|4602.9|4598.9|4594.9|937
1737341400000|2025-01-20 02:50:00|4598.9|4594.9|4598.9|4594.9|4599.4|4595.4|4584.9|4580.9|1302
1737341700000|2025-01-20 02:55:00|4599.4|4595.4|4590.9|4586.9|4599.9|4595.9|4589.9|4585.9|541
1737342000000|2025-01-20 03:00:00|4591.4|4587.4|4584.9|4580.9|4593.9|4589.9|4583.9|4579.9|1551
1737342300000|2025-01-20 03:05:00|4583.9|4579.9|4600.9|4596.9|4601.9|4597.9|4582.4|4578.4|822
1737342600000|2025-01-20 03:10:00|4599.9|4595.9|4603.9|4599.9|4604.9|4600.9|4594.9|4590.9|652
1737342900000|2025-01-20 03:15:00|4603.4|4599.4|4606.9|4602.9|4608.9|4604.9|4601.9|4597.9|550
1737343200000|2025-01-20 03:20:00|4605.9|4601.9|4606.9|4602.9|4608.9|4604.9|4601.9|4597.9|671
1737343500000|2025-01-20 03:25:00|4605.9|4601.9|4611.9|4607.9|4613.9|4609.9|4603.4|4599.4|669
1737343800000|2025-01-20 03:30:00|4612.4|4608.4|4619.4|4615.4|4619.4|4615.4|4610.9|4606.9|518
1737344100000|2025-01-20 03:35:00|4619.9|4615.9|4624.4|4620.4|4624.4|4620.4|4618.9|4614.9|965
1737344400000|2025-01-20 03:40:00|4624.9|4620.9|4625.9|4621.9|4626.9|4622.9|4622.9|4618.9|590
1737344700000|2025-01-20 03:45:00|4626.9|4622.9|4626.9|4622.9|4629.9|4625.9|4624.9|4620.9|704
1737345000000|2025-01-20 03:50:00|4627.4|4623.4|4630.4|4626.4|4633.9|4629.9|4625.9|4621.9|898
1737345300000|2025-01-20 03:55:00|4629.9|4625.9|4627.4|4623.4|4630.4|4626.4|4626.4|4622.4|1365
1737345600000|2025-01-20 04:00:00|4630.5|4621.5|4631.3|4622.3|4631.4|4622.4|4630.1|4621.1|7
1737345900000|2025-01-20 04:05:00|4631.2|4622.2|4630.9|4621.9|4631.4|4622.4|4630.8|4621.8|0
1737346200000|2025-01-20 04:10:00|4631.2|4622.2|4630.6|4621.6|4631.3|4622.3|4630.5|4621.5|0
1737346500000|2025-01-20 04:15:00|4630.7|4621.7|4630.9|4621.9|4631.1|4622.1|4630.6|4621.6|0
1737346800000|2025-01-20 04:20:00|4630.8|4621.8|4630.6|4621.6|4630.8|4621.8|4630.4|4621.4|0
1737347100000|2025-01-20 04:25:00|4630.5|4621.5|4630.3|4621.3|4630.6|4621.6|4630.1|4621.1|0
1737347400000|2025-01-20 04:30:00|4630.4|4621.4|4630.1|4621.1|4630.4|4621.4|4630|4621|0
1737347700000|2025-01-20 04:35:00|4630|4621|4630.2|4621.2|4630.3|4621.3|4630|4621|0
1737348000000|2025-01-20 04:40:00|4630.3|4621.3|4630.3|4621.3|4630.5|4621.5|4630.3|4621.3|0
1737348300000|2025-01-20 04:45:00|4630.6|4621.6|4630.8|4621.8|4631|4622|4630.6|4621.6|0
1737348600000|2025-01-20 04:50:00|4630.6|4621.6|4631|4622|4631|4622|4630.6|4621.6|0
1737348900000|2025-01-20 04:55:00|4631.2|4622.2|4631.4|4622.4|4631.5|4622.5|4631.2|4622.2|10
1737349200000|2025-01-20 05:00:00|4627.9|4623.9|4624.4|4620.4|4629.9|4625.9|4618.9|4614.9|2180
1737349500000|2025-01-20 05:05:00|4624.9|4620.9|4621.9|4617.9|4624.9|4620.9|4616.9|4612.9|1530
1737349800000|2025-01-20 05:10:00|4622.4|4618.4|4630.9|4626.9|4632.4|4628.4|4621.9|4617.9|858
1737350100000|2025-01-20 05:15:00|4629.9|4625.9|4635.9|4631.9|4637.9|4633.9|4629.9|4625.9|1073
1737350400000|2025-01-20 05:20:00|4636.4|4632.4|4640.9|4636.9|4643.9|4639.9|4632.9|4628.9|834
1737350700000|2025-01-20 05:25:00|4641.4|4637.4|4635.9|4631.9|4644.9|4640.9|4632.9|4628.9|866
1737351000000|2025-01-20 05:30:00|4635.4|4631.4|4644.9|4640.9|4645.9|4641.9|4633.9|4629.9|867
1737351300000|2025-01-20 05:35:00|4644.4|4640.4|4638.9|4634.9|4645.9|4641.9|4637.9|4633.9|851
1737351600000|2025-01-20 05:40:00|4638.4|4634.4|4638.9|4634.9|4639.9|4635.9|4634.9|4630.9|561
1737351900000|2025-01-20 05:45:00|4639.9|4635.9|4631.9|4627.9|4640.9|4636.9|4627.4|4623.4|765
1737352200000|2025-01-20 05:50:00|4631.4|4627.4|4626.9|4622.9|4634.9|4630.9|4623.9|4619.9|681
1737352500000|2025-01-20 05:55:00|4627.9|4623.9|4625.9|4621.9|4630.9|4626.9|4615.9|4611.9|1943
1737352800000|2025-01-20 06:00:00|4625.4|4621.4|4623.9|4619.9|4628.9|4624.9|4621.9|4617.9|692
1737353100000|2025-01-20 06:05:00|4624.4|4620.4|4610.9|4606.9|4625.9|4621.9|4606.4|4602.4|1338
1737353400000|2025-01-20 06:10:00|4610.4|4606.4|4609.4|4605.4|4613.9|4609.9|4608.9|4604.9|379
1737353700000|2025-01-20 06:15:00|4609.9|4605.9|4601.9|4597.9|4610.9|4606.9|4601.9|4597.9|601
1737354000000|2025-01-20 06:20:00|4602.4|4598.4|4603.4|4599.4|4603.4|4599.4|4594.9|4590.9|1111
1737354300000|2025-01-20 06:25:00|4602.9|4598.9|4597.4|4593.4|4602.9|4598.9|4594.9|4590.9|549
1737354600000|2025-01-20 06:30:00|4596.9|4592.9|4591.9|4587.9|4599.4|4595.4|4589.9|4585.9|819
1737354900000|2025-01-20 06:35:00|4591.4|4587.4|4583.9|4579.9|4591.4|4587.4|4582.9|4578.9|1157
1737355200000|2025-01-20 06:40:00|4582.9|4578.9|4582.9|4578.9|4585.9|4581.9|4572.9|4568.9|1472
1737355500000|2025-01-20 06:45:00|4583.9|4579.9|4588.9|4584.9|4590.9|4586.9|4581.9|4577.9|1027
1737355800000|2025-01-20 06:50:00|4589.4|4585.4|4589.4|4585.4|4590.9|4586.9|4585.9|4581.9|882
1737356100000|2025-01-20 06:55:00|4588.9|4584.9|4598.4|4594.4|4599.9|4595.9|4588.9|4584.9|1003
1737356400000|2025-01-20 07:00:00|4598.9|4594.9|4600.4|4596.4|4602.9|4598.9|4597.9|4593.9|746
1737356700000|2025-01-20 07:05:00|4600.9|4596.9|4601.9|4597.9|4602.9|4598.9|4598.9|4594.9|311
1737357000000|2025-01-20 07:10:00|4602.4|4598.4|4597.9|4593.9|4603.9|4599.9|4596.9|4592.9|411
1737357300000|2025-01-20 07:15:00|4597.4|4593.4|4598.9|4594.9|4601.9|4597.9|4596.9|4592.9|672
1737357600000|2025-01-20 07:20:00|4599.4|4595.4|4604.9|4600.9|4605.9|4601.9|4599.4|4595.4|668
1737357900000|2025-01-20 07:25:00|4604.4|4600.4|4596.9|4592.9|4604.9|4600.9|4594.9|4590.9|669
1737358200000|2025-01-20 07:30:00|4596.4|4592.4|4593.9|4589.9|4596.9|4592.9|4591.9|4587.9|865
1737358500000|2025-01-20 07:35:00|4594.4|4590.4|4594.9|4590.9|4597.9|4593.9|4591.9|4587.9|853
1737358800000|2025-01-20 07:40:00|4594.4|4590.4|4599.9|4595.9|4601.9|4597.9|4593.9|4589.9|1046
1737359100000|2025-01-20 07:45:00|4598.9|4594.9|4593.9|4589.9|4599.9|4595.9|4593.9|4589.9|946
1737359400000|2025-01-20 07:50:00|4592.9|4588.9|4595.9|4591.9|4597.9|4593.9|4592.9|4588.9|1520
1737359700000|2025-01-20 07:55:00|4596.9|4592.9|4598.9|4594.9|4602.9|4598.9|4596.4|4592.4|1538
1737360000000|2025-01-20 08:00:00|4597.4|4593.4|4597.9|4593.9|4598.9|4594.9|4593.9|4589.9|1450
1737360300000|2025-01-20 08:05:00|4596.9|4592.9|4597.9|4593.9|4599.9|4595.9|4593.9|4589.9|1597
1737360600000|2025-01-20 08:10:00|4597.4|4593.4|4593.9|4589.9|4598.9|4594.9|4592.9|4588.9|1117
1737360900000|2025-01-20 08:15:00|4592.9|4588.9|4599.9|4595.9|4600.4|4596.4|4591.9|4587.9|1274
1737361200000|2025-01-20 08:20:00|4600.4|4596.4|4596.9|4592.9|4600.9|4596.9|4592.9|4588.9|1539
1737361500000|2025-01-20 08:25:00|4597.9|4593.9|4595.9|4591.9|4598.9|4594.9|4594.9|4590.9|3882
1737361800000|2025-01-20 08:30:00|4598.1|4589.1|4599.3|4590.3|4599.5|4590.5|4597.7|4588.7|0
1737362100000|2025-01-20 08:35:00|4599.1|4590.1|4600.5|4591.5|4600.7|4591.7|4599.1|4590.1|0
1737362400000|2025-01-20 08:40:00|4600.4|4591.4|4599.6|4590.6|4600.7|4591.7|4598.8|4589.8|0
1737362700000|2025-01-20 08:45:00|4599.7|4590.7|4599.2|4590.2|4600.3|4591.3|4598.9|4589.9|0
1737363000000|2025-01-20 08:50:00|4599.3|4590.3|4599.7|4590.7|4599.8|4590.8|4599|4590|0
1737363300000|2025-01-20 08:55:00|4599.6|4590.6|4599.8|4590.8|4599.9|4590.9|4599.1|4590.1|0
1737363600000|2025-01-20 09:00:00|4599.7|4590.7|4600.3|4591.3|4600.8|4591.8|4599.2|4590.2|0
1737363900000|2025-01-20 09:05:00|4600.2|4591.2|4601.4|4592.4|4601.9|4592.9|4600.1|4591.1|0
1737364200000|2025-01-20 09:10:00|4601.5|4592.5|4601.1|4592.1|4601.9|4592.9|4601.1|4592.1|0
1737364500000|2025-01-20 09:15:00|4601|4592|4595.9|4589.9|4601.4|4595.4|4593.4|4587.4|355
1737364800000|2025-01-20 09:20:00|4595.4|4589.4|4593.9|4587.9|4596.9|4590.9|4592.9|4586.9|234
1737365100000|2025-01-20 09:25:00|4594.9|4588.9|4594.9|4588.9|4595.9|4589.9|4593.9|4587.9|83
1737365400000|2025-01-20 09:30:00|4594.4|4588.4|4593.4|4587.4|4594.9|4588.9|4593.4|4587.4|27
1737365700000|2025-01-20 09:35:00|4593.9|4587.9|4593.9|4587.9|4594.9|4588.9|4592.9|4586.9|27
1737366000000|2025-01-20 09:40:00|4592.9|4586.9|4599.4|4593.4|4599.4|4593.4|4592.9|4586.9|106
1737366300000|2025-01-20 09:45:00|4599.9|4593.9|4597.9|4591.9|4599.9|4593.9|4597.4|4591.4|20
1737366600000|2025-01-20 09:50:00|4597.4|4591.4|4596.4|4590.4|4598.4|4592.4|4595.9|4589.9|21
1737366900000|2025-01-20 09:55:00|4595.9|4589.9|4593.9|4587.9|4596.4|4590.4|4593.4|4587.4|19
1737367200000|2025-01-20 10:00:00|4594.4|4588.4|4594.4|4588.4|4596.9|4590.9|4593.4|4587.4|80
1737367500000|2025-01-20 10:05:00|4594.9|4588.9|4593.9|4587.9|4595.4|4589.4|4592.9|4586.9|66
1737367800000|2025-01-20 10:10:00|4594.4|4588.4|4593.4|4587.4|4594.4|4588.4|4592.4|4586.4|184
1737368100000|2025-01-20 10:15:00|4594.4|4586.4|4592.4|4585.4|4595.4|4588.4|4591.4|4584.4|68
1737368400000|2025-01-20 10:20:00|4593.4|4584.4|4592.4|4585.4|4594.4|4586.4|4592.4|4584.4|41
1737368700000|2025-01-20 10:25:00|4593.4|4584.4|4591.4|4583.4|4593.4|4585.4|4588.4|4581.4|48
1737369000000|2025-01-20 10:30:00|4592.4|4584.4|4592.4|4584.4|4592.4|4585.4|4591.4|4583.4|3
1737369300000|2025-01-20 10:35:00|4593.4|4585.4|4595.4|4588.4|4595.4|4588.4|4592.4|4584.4|67
1737369600000|2025-01-20 10:40:00|4596.4|4587.4|4595.4|4588.4|4596.4|4589.4|4595.4|4587.4|103
1737369900000|2025-01-20 10:45:00|4596.4|4589.4|4595.4|4588.4|4597.4|4590.4|4595.4|4587.4|38
1737370200000|2025-01-20 10:50:00|4596.4|4587.4|4590.4|4583.4|4596.4|4587.4|4590.4|4583.4|19
1737370500000|2025-01-20 10:55:00|4591.4|4584.4|4588.4|4580.4|4592.4|4584.4|4588.4|4580.4|27
1737370800000|2025-01-20 11:00:00|4587.4|4581.4|4592.4|4584.4|4592.4|4584.4|4587.4|4580.4|6
1737371100000|2025-01-20 11:05:00|4591.4|4585.4|4592.4|4585.4|4593.4|4585.4|4590.4|4583.4|6
1737371400000|2025-01-20 11:10:00|4591.4|4584.4|4593.4|4585.4|4596.4|4588.4|4589.4|4582.4|44
1737371700000|2025-01-20 11:15:00|4592.4|4584.4|4591.4|4583.4|4593.4|4585.4|4590.4|4583.4|1
1737372000000|2025-01-20 11:20:00|4590.4|4584.4|4588.4|4581.4|4590.4|4584.4|4588.4|4580.4|7
1737372300000|2025-01-20 11:25:00|4589.4|4582.4|4590.4|4582.4|4591.4|4584.4|4589.4|4581.4|10
1737372600000|2025-01-20 11:30:00|4589.4|4583.4|4593.4|4585.4|4593.4|4586.4|4589.4|4583.4|5
1737372900000|2025-01-20 11:35:00|4592.4|4586.4|4593.4|4586.4|4594.4|4586.4|4591.4|4584.4|5
1737373200000|2025-01-20 11:40:00|4594.4|4587.4|4597.4|4590.4|4597.4|4590.4|4593.4|4586.4|41
1737373500000|2025-01-20 11:45:00|4598.4|4591.4|4597.4|4590.4|4599.4|4592.4|4596.4|4589.4|68
1737373800000|2025-01-20 11:50:00|4598.4|4589.4|4600.4|4593.4|4600.4|4593.4|4597.4|4589.4|45
1737374100000|2025-01-20 11:55:00|4599.4|4592.4|4598.4|4590.4|4600.4|4593.4|4597.4|4590.4|4
1737374400000|2025-01-20 12:00:00|4597.4|4591.4|4594.4|4587.4|4598.4|4591.4|4593.4|4586.4|127
1737374700000|2025-01-20 12:05:00|4595.4|4588.4|4596.4|4589.4|4598.4|4590.4|4594.4|4587.4|28
1737375000000|2025-01-20 12:10:00|4595.4|4588.4|4596.4|4588.4|4596.4|4589.4|4595.4|4588.4|7
1737375300000|2025-01-20 12:15:00|4595.4|4589.4|4593.4|4585.4|4596.4|4589.4|4591.4|4584.4|16
1737375600000|2025-01-20 12:20:00|4594.4|4586.4|4592.4|4585.4|4594.4|4586.4|4592.4|4585.4|4
1737375900000|2025-01-20 12:25:00|4591.4|4584.4|4591.4|4584.4|4593.4|4585.4|4591.4|4583.4|11
1737376200000|2025-01-20 12:30:00|4592.4|4585.4|4595.4|4588.4|4596.4|4588.4|4591.4|4584.4|19
1737376500000|2025-01-20 12:35:00|4596.4|4587.4|4597.4|4589.4|4597.4|4590.4|4595.4|4587.4|18
1737376800000|2025-01-20 12:40:00|4598.4|4590.4|4596.4|4589.4|4598.4|4591.4|4596.4|4588.4|36
1737377100000|2025-01-20 12:45:00|4597.4|4590.4|4597.4|4590.4|4598.4|4590.4|4595.4|4588.4|8
1737377400000|2025-01-20 12:50:00|4596.4|4589.4|4595.4|4588.4|4596.4|4589.4|4594.4|4587.4|8
1737377700000|2025-01-20 12:55:00|4594.4|4587.4|4595.4|4587.4|4596.4|4588.4|4594.4|4587.4|7
1737378000000|2025-01-20 13:00:00|4594.4|4588.4|4592.4|4585.4|4594.4|4588.4|4591.4|4584.4|23
1737378300000|2025-01-20 13:05:00|4593.4|4584.4|4591.4|4584.4|4593.4|4585.4|4591.4|4584.4|17
1737378600000|2025-01-20 13:10:00|4592.4|4585.4|4592.4|4584.4|4592.4|4585.4|4591.4|4584.4|0
1737378900000|2025-01-20 13:15:00|4591.4|4585.4|4590.4|4583.4|4592.4|4585.4|4590.4|4583.4|14
1737379200000|2025-01-20 13:20:00|4589.4|4582.4|4590.4|4582.4|4590.4|4583.4|4588.4|4581.4|17
1737379500000|2025-01-20 13:25:00|4589.4|4583.4|4590.4|4582.4|4590.4|4583.4|4589.4|4582.4|27
1737379800000|2025-01-20 13:30:00|4583.4|4575.4|4665.4|4656.4|4668.4|4660.4|4580.4|4572.4|1870
1737380100000|2025-01-20 13:35:00|4664.4|4654.4|4643.4|4635.4|4664.4|4655.4|4628.4|4619.4|506
1737380400000|2025-01-20 13:40:00|4645.4|4637.4|4658.4|4650.4|4659.4|4652.4|4639.4|4631.4|428
1737380700000|2025-01-20 13:45:00|4659.4|4651.4|4661.4|4653.4|4669.4|4662.4|4655.4|4648.4|335
1737381000000|2025-01-20 13:50:00|4662.4|4654.4|4668.4|4660.4|4673.4|4666.4|4658.4|4650.4|393
1737381300000|2025-01-20 13:55:00|4669.4|4659.4|4668.4|4662.4|4670.4|4662.4|4659.4|4651.4|225
1737381600000|2025-01-20 14:00:00|4668.9|4662.9|4662.9|4656.9|4675.9|4669.9|4662.9|4656.9|298
1737381900000|2025-01-20 14:05:00|4663.9|4657.9|4661.4|4655.4|4668.9|4662.9|4658.4|4652.4|649
1737382200000|2025-01-20 14:10:00|4661.9|4655.9|4662.4|4656.4|4664.4|4658.4|4658.9|4652.9|379
1737382500000|2025-01-20 14:15:00|4662.9|4656.9|4666.9|4660.9|4670.9|4664.9|4659.9|4653.9|190
1737382800000|2025-01-20 14:20:00|4666.4|4660.4|4673.4|4667.4|4676.4|4670.4|4665.9|4659.9|529
1737383100000|2025-01-20 14:25:00|4673.9|4667.9|4682.4|4676.4|4685.9|4679.9|4668.4|4662.4|229
1737383400000|2025-01-20 14:30:00|4681.9|4675.9|4687.9|4681.9|4688.9|4682.9|4679.4|4673.4|119
1737383700000|2025-01-20 14:35:00|4687.4|4681.4|4682.4|4676.4|4688.9|4682.9|4680.4|4674.4|146
1737384000000|2025-01-20 14:40:00|4681.9|4675.9|4716.4|4710.4|4716.4|4710.4|4681.4|4675.4|750
1737384300000|2025-01-20 14:45:00|4715.9|4709.9|4719.4|4713.4|4724.4|4718.4|4715.4|4709.4|678
1737384600000|2025-01-20 14:50:00|4718.9|4712.9|4718.4|4712.4|4730.9|4724.9|4717.4|4711.4|477
1737384900000|2025-01-20 14:55:00|4718.9|4712.9|4713.4|4707.4|4722.4|4716.4|4710.9|4704.9|338
1737385200000|2025-01-20 15:00:00|4712.9|4706.9|4714.9|4708.9|4716.4|4710.4|4709.9|4703.9|336
1737385500000|2025-01-20 15:05:00|4715.9|4709.9|4723.4|4717.4|4723.9|4717.9|4715.9|4709.9|431
1737385800000|2025-01-20 15:10:00|4722.9|4716.9|4713.4|4707.4|4725.9|4719.9|4713.4|4707.4|172
1737386100000|2025-01-20 15:15:00|4713.9|4707.9|4715.4|4709.4|4715.9|4709.9|4705.9|4699.9|178
1737386400000|2025-01-20 15:20:00|4715.9|4709.9|4703.4|4697.4|4717.9|4711.9|4702.9|4696.9|295
1737386700000|2025-01-20 15:25:00|4703.9|4697.9|4702.9|4696.9|4705.9|4699.9|4699.9|4693.9|110
1737387000000|2025-01-20 15:30:00|4702.4|4696.4|4707.4|4701.4|4712.4|4706.4|4700.9|4694.9|91
1737387300000|2025-01-20 15:35:00|4707.9|4701.9|4705.4|4699.4|4708.9|4702.9|4700.9|4694.9|64
1737387600000|2025-01-20 15:40:00|4704.9|4698.9|4699.9|4693.9|4704.9|4698.9|4699.4|4693.4|50
1737387900000|2025-01-20 15:45:00|4700.4|4694.4|4690.9|4684.9|4700.4|4694.4|4690.9|4684.9|168
1737388200000|2025-01-20 15:50:00|4690.4|4684.4|4694.4|4688.4|4697.9|4691.9|4690.4|4684.4|65
1737388500000|2025-01-20 15:55:00|4693.9|4687.9|4694.9|4688.9|4697.4|4691.4|4691.4|4685.4|86
1737388800000|2025-01-20 16:00:00|4694.4|4688.4|4691.4|4685.4|4696.4|4690.4|4690.9|4684.9|134
1737389100000|2025-01-20 16:05:00|4691.9|4685.9|4700.4|4694.4|4701.9|4695.9|4691.9|4685.9|100
1737389400000|2025-01-20 16:10:00|4700.9|4694.9|4696.9|4690.9|4701.9|4695.9|4695.4|4689.4|90
1737389700000|2025-01-20 16:15:00|4697.4|4691.4|4696.9|4690.9|4697.9|4691.9|4693.9|4687.9|54
1737390000000|2025-01-20 16:20:00|4697.4|4691.4|4696.4|4690.4|4698.9|4692.9|4695.4|4689.4|11
1737390300000|2025-01-20 16:25:00|4696.9|4690.9|4700.9|4694.9|4700.9|4694.9|4696.4|4690.4|29
1737390600000|2025-01-20 16:30:00|4700.4|4694.4|4708.9|4702.9|4711.4|4705.4|4699.9|4693.9|70
1737390900000|2025-01-20 16:35:00|4709.4|4703.4|4707.9|4701.9|4711.4|4705.4|4706.9|4700.9|37
1737391200000|2025-01-20 16:40:00|4708.4|4702.4|4705.4|4699.4|4708.9|4702.9|4704.9|4698.9|38
1737391500000|2025-01-20 16:45:00|4705.9|4699.9|4703.9|4697.9|4707.4|4701.4|4702.9|4696.9|36
1737391800000|2025-01-20 16:50:00|4703.4|4697.4|4698.9|4692.9|4704.4|4698.4|4698.9|4692.9|49
1737392100000|2025-01-20 16:55:00|4699.4|4693.4|4698.9|4692.9|4702.4|4696.4|4698.9|4692.9|29
1737392400000|2025-01-20 17:00:00|4698.4|4692.4|4696.4|4690.4|4700.9|4694.9|4696.4|4690.4|35
1737392700000|2025-01-20 17:05:00|4695.9|4689.9|4695.4|4689.4|4696.4|4690.4|4692.9|4686.9|34
1737393000000|2025-01-20 17:10:00|4695.9|4689.9|4694.4|4688.4|4696.9|4690.9|4693.9|4687.9|30
1737393300000|2025-01-20 17:15:00|4693.9|4687.9|4694.9|4688.9|4695.9|4689.9|4691.9|4685.9|39
1737393600000|2025-01-20 17:20:00|4694.4|4688.4|4687.9|4681.9|4700.4|4694.4|4687.9|4681.9|132
1737393900000|2025-01-20 17:25:00|4686.4|4680.4|4691.4|4685.4|4696.4|4690.4|4676.9|4670.9|754
1737394200000|2025-01-20 17:30:00|4690.9|4684.9|4699.4|4693.4|4699.9|4693.9|4690.4|4684.4|132
1737394500000|2025-01-20 17:35:00|4699.9|4693.9|4701.4|4695.4|4703.9|4697.9|4697.9|4691.9|89
1737394800000|2025-01-20 17:40:00|4701.9|4695.9|4698.4|4692.4|4702.9|4696.9|4693.9|4687.9|50
1737395100000|2025-01-20 17:45:00|4698.9|4692.9|4699.4|4693.4|4699.9|4693.9|4695.4|4689.4|47
1737395400000|2025-01-20 17:50:00|4699.9|4693.9|4700.9|4694.9|4700.9|4694.9|4697.4|4691.4|72
1737395700000|2025-01-20 17:55:00|4700.4|4694.4|4697.9|4691.9|4700.9|4694.9|4695.9|4689.9|214
1737396000000|2025-01-20 18:00:00|4697.4|4691.4|4696.9|4690.9|4698.9|4692.9|4695.9|4689.9|47
1737396300000|2025-01-20 18:05:00|4695.9|4689.9|4696.9|4690.9|4698.9|4692.9|4695.9|4689.9|57
1737396600000|2025-01-20 18:10:00|4697.4|4691.4|4695.9|4689.9|4697.4|4691.4|4695.9|4689.9|57
1737396900000|2025-01-20 18:15:00|4695.4|4689.4|4692.9|4686.9|4695.4|4689.4|4692.9|4686.9|59
1737397200000|2025-01-20 18:20:00|4691.9|4685.9|4690.9|4684.9|4692.9|4686.9|4690.9|4684.9|28
1737397500000|2025-01-20 18:25:00|4690.4|4684.4|4693.4|4687.4|4693.4|4687.4|4689.9|4683.9|30
1737397800000|2025-01-20 18:30:00|4693.9|4687.9|4694.4|4688.4|4694.4|4688.4|4692.9|4686.9|26
1737398100000|2025-01-20 18:35:00|4694.9|4688.9|4695.4|4689.4|4695.9|4689.9|4694.4|4688.4|48
1737398400000|2025-01-20 18:40:00|4695.9|4689.9|4695.9|4689.9|4695.9|4689.9|4694.4|4688.4|21
1737398700000|2025-01-20 18:45:00|4695.4|4689.4|4696.9|4690.9|4696.9|4690.9|4693.9|4687.9|39
1737399000000|2025-01-20 18:50:00|4697.4|4691.4|4697.4|4691.4|4697.9|4691.9|4695.9|4689.9|46
1737399300000|2025-01-20 18:55:00|4697.9|4691.9|4693.4|4684.4|4698.9|4692.9|4689.9|4683.9|160
1737399600000|2025-01-20 19:00:00|4693.7|4684.7|4694.6|4685.6|4694.6|4685.6|4693.4|4684.4|0
1737400200000|2025-01-20 19:10:00|4694.3|4685.3|4694|4685|4694.6|4685.6|4694|4685|0
1737400500000|2025-01-20 19:15:00|4693.7|4684.7|4694|4685|4694|4685|4693.4|4684.4|0
1737400800000|2025-01-20 19:20:00|4694.3|4685.3|4695.3|4686.3|4695.8|4686.8|4694.3|4685.3|0
1737401100000|2025-01-20 19:25:00|4695.8|4686.8|4696.1|4687.1|4696.4|4687.4|4695.8|4686.8|0
1737401400000|2025-01-20 19:30:00|4696.4|4687.4|4696.1|4687.1|4696.4|4687.4|4695.8|4686.8|0
1737401700000|2025-01-20 19:35:00|4695.8|4686.8|4695.8|4686.8|4695.8|4686.8|4695.2|4686.2|0
1737402000000|2025-01-20 19:40:00|4696.1|4687.1|4696.1|4687.1|4696.4|4687.4|4696.1|4687.1|0
1737402300000|2025-01-20 19:45:00|4696.4|4687.4|4697|4688|4697|4688|4696.1|4687.1|0
1737402600000|2025-01-20 19:50:00|4697.1|4688.1|4697.6|4688.6|4697.6|4688.6|4697.1|4688.1|0
1737403200000|2025-01-20 20:00:00|4697.3|4688.3|4696.9|4687.9|4697.3|4688.3|4696.9|4687.9|0
1737403500000|2025-01-20 20:05:00|4697|4688|4697.2|4688.2|4697.2|4688.2|4696.9|4687.9|0
1737403800000|2025-01-20 20:10:00|4697.3|4688.3|4697.2|4688.2|4697.6|4688.6|4697.2|4688.2|0
1737404100000|2025-01-20 20:15:00|4696.9|4687.9|4697.2|4688.2|4697.6|4688.6|4696.6|4687.6|0
1737404400000|2025-01-20 20:20:00|4697.3|4688.3|4696.9|4687.9|4697.6|4688.6|4696.9|4687.9|0
1737404700000|2025-01-20 20:25:00|4696.6|4687.6|4696.6|4687.6|4696.9|4687.9|4696.6|4687.6|0
1737405000000|2025-01-20 20:30:00|4696|4687|4696.6|4687.6|4696.6|4687.6|4696|4687|0
1737405300000|2025-01-20 20:35:00|4696.3|4687.3|4697.6|4688.6|4697.9|4688.9|4696.3|4687.3|0
1737405600000|2025-01-20 20:40:00|4697.5|4688.5|4698.1|4689.1|4698.5|4689.5|4697.2|4688.2|0
1737405900000|2025-01-20 20:45:00|4697.8|4688.8|4699.4|4690.4|4699.7|4690.7|4697.2|4688.2|0
1737406200000|2025-01-20 20:50:00|4699.3|4690.3|4698.7|4689.7|4699.4|4690.4|4698.1|4689.1|0
1737406500000|2025-01-20 20:55:00|4698.8|4689.8|4699|4690|4699|4690|4698.4|4689.4|0
1737408600000|2025-01-20 21:30:00|4698.9|4689.9|4698.9|4689.9|4698.9|4689.9|4698.9|4689.9|0
1737409500000|2025-01-20 21:45:00|4699|4690|4699|4690|4699|4690|4699|4690|0
1737414000000|2025-01-20 23:00:00|4701.9|4692.9|4696.7|4687.7|4703.6|4694.6|4694.7|4685.7|0
1737414300000|2025-01-20 23:05:00|4696.5|4687.5|4697.9|4688.9|4699.3|4690.3|4696.4|4687.4|0
1737414600000|2025-01-20 23:10:00|4697.8|4688.8|4698.1|4689.1|4698.6|4689.6|4697.5|4688.5|0
1737414900000|2025-01-20 23:15:00|4698|4689|4699.4|4690.4|4700.2|4691.2|4697.9|4688.9|0
1737415200000|2025-01-20 23:20:00|4699.5|4690.5|4699.3|4690.3|4699.9|4690.9|4698.8|4689.8|0
1737415500000|2025-01-20 23:25:00|4699.4|4690.4|4699.2|4690.2|4699.7|4690.7|4698.6|4689.6|0
1737415800000|2025-01-20 23:30:00|4699.7|4690.7|4699.6|4690.6|4700.3|4691.3|4699.4|4690.4|0
1737416100000|2025-01-20 23:35:00|4699.5|4690.5|4697.7|4688.7|4699.6|4690.6|4697.6|4688.6|0
1737416400000|2025-01-20 23:40:00|4697.6|4688.6|4698.8|4689.8|4699.6|4690.6|4697.5|4688.5|0
1737416700000|2025-01-20 23:45:00|4698.1|4689.1|4700.1|4691.1|4701.2|4692.2|4698|4689|0
1737417000000|2025-01-20 23:50:00|4700.2|4691.2|4700.5|4691.5|4700.9|4691.9|4699.9|4690.9|0
1737417300000|2025-01-20 23:55:00|4700.4|4691.4|4700.8|4691.8|4701.1|4692.1|4700.3|4691.3|0
1737417600000|2025-01-21 00:00:00|4700.9|4691.9|4700.6|4691.6|4701.4|4692.4|4699.9|4690.9|0
1737417900000|2025-01-21 00:05:00|4700.5|4691.5|4702|4693|4702.2|4693.2|4700.1|4691.1|0
1737418200000|2025-01-21 00:10:00|4701.9|4692.9|4701.8|4692.8|4702|4693|4701.2|4692.2|0
1737418500000|2025-01-21 00:15:00|4701.6|4692.6|4700.2|4691.2|4702.6|4693.6|4699.9|4690.9|0
1737418800000|2025-01-21 00:20:00|4700.3|4691.3|4699.9|4690.9|4700.4|4691.4|4699.1|4690.1|0
1737419100000|2025-01-21 00:25:00|4700|4691|4699|4690|4700|4691|4698.2|4689.2|0
1737419400000|2025-01-21 00:30:00|4698.9|4689.9|4699.3|4690.3|4699.7|4690.7|4698.9|4689.9|0
1737419700000|2025-01-21 00:35:00|4699.2|4690.2|4698.2|4689.2|4699.5|4690.5|4697.7|4688.7|0
1737420000000|2025-01-21 00:40:00|4698.1|4689.1|4698.3|4689.3|4698.3|4689.3|4697|4688|0
1737420300000|2025-01-21 00:45:00|4698.4|4689.4|4695.7|4686.7|4699.2|4690.2|4695.1|4686.1|0
1737420600000|2025-01-21 00:50:00|4695.5|4686.5|4679.4|4670.4|4695.6|4686.6|4675.7|4666.7|0
1737420900000|2025-01-21 00:55:00|4679.3|4670.3|4670.2|4661.2|4681.4|4672.4|4668.8|4659.8|0
1737421200000|2025-01-21 01:00:00|4670|4661|4668.2|4659.2|4672.3|4663.3|4662.1|4653.1|0
1737421500000|2025-01-21 01:05:00|4668.1|4659.1|4670.7|4661.7|4671.4|4662.4|4667.1|4658.1|0
1737421800000|2025-01-21 01:10:00|4670.8|4661.8|4668.8|4659.8|4673.2|4664.2|4668.6|4659.6|0
1737422100000|2025-01-21 01:15:00|4669.1|4660.1|4663.9|4659.9|4686.9|4682.9|4656.9|4652.9|1542
1737422400000|2025-01-21 01:20:00|4662.9|4658.9|4651.9|4647.9|4667.9|4663.9|4645.9|4641.9|1590
1737422700000|2025-01-21 01:25:00|4654.4|4650.4|4653.9|4649.9|4659.9|4655.9|4645.9|4641.9|1200
1737423000000|2025-01-21 01:30:00|4653.4|4649.4|4634.9|4630.9|4657.9|4653.9|4634.9|4630.9|3855
1737423300000|2025-01-21 01:35:00|4635.9|4631.9|4626.9|4622.9|4637.4|4633.4|4611.9|4607.9|6496
1737423600000|2025-01-21 01:40:00|4625.9|4621.9|4639.4|4635.4|4648.9|4644.9|4625.9|4621.9|4700
1737423900000|2025-01-21 01:45:00|4638.9|4634.9|4616.9|4612.9|4645.4|4641.4|4615.4|4611.4|2862
1737424200000|2025-01-21 01:50:00|4616.4|4612.4|4636.9|4632.9|4643.9|4639.9|4615.9|4611.9|1927
1737424500000|2025-01-21 01:55:00|4636.4|4632.4|4623.9|4619.9|4640.9|4636.9|4621.9|4617.9|1031
1737424800000|2025-01-21 02:00:00|4624.9|4620.9|4650.9|4646.9|4653.4|4649.4|4623.4|4619.4|1931
1737425100000|2025-01-21 02:05:00|4651.4|4647.4|4642.9|4638.9|4654.9|4650.9|4638.9|4634.9|2618
1737425400000|2025-01-21 02:10:00|4641.9|4637.9|4651.9|4647.9|4655.4|4651.4|4640.4|4636.4|1820
1737425700000|2025-01-21 02:15:00|4652.4|4648.4|4653.9|4649.9|4655.4|4651.4|4646.9|4642.9|774
1737426000000|2025-01-21 02:20:00|4654.9|4650.9|4653.9|4649.9|4656.9|4652.9|4647.9|4643.9|862
1737426300000|2025-01-21 02:25:00|4653.4|4649.4|4658.9|4654.9|4659.9|4655.9|4646.9|4642.9|994
1737426600000|2025-01-21 02:30:00|4659.9|4655.9|4666.9|4662.9|4668.9|4664.9|4653.9|4649.9|1247
1737426900000|2025-01-21 02:35:00|4665.9|4661.9|4662.9|4658.9|4667.9|4663.9|4657.9|4653.9|921
1737427200000|2025-01-21 02:40:00|4661.9|4657.9|4651.4|4647.4|4662.4|4658.4|4648.9|4644.9|1002
1737427500000|2025-01-21 02:45:00|4651.9|4647.9|4661.9|4657.9|4663.9|4659.9|4651.9|4647.9|597
1737427800000|2025-01-21 02:50:00|4661.4|4657.4|4650.4|4646.4|4661.9|4657.9|4649.4|4645.4|1101
1737428100000|2025-01-21 02:55:00|4649.9|4645.9|4649.9|4645.9|4655.9|4651.9|4648.9|4644.9|503
1737428400000|2025-01-21 03:00:00|4649.4|4645.4|4652.9|4648.9|4654.9|4650.9|4644.9|4640.9|790
1737428700000|2025-01-21 03:05:00|4653.4|4649.4|4664.9|4660.9|4665.9|4661.9|4651.9|4647.9|878
1737429000000|2025-01-21 03:10:00|4665.9|4661.9|4675.9|4671.9|4675.9|4671.9|4662.9|4658.9|1463
1737429300000|2025-01-21 03:15:00|4676.9|4672.9|4701.9|4697.9|4704.9|4700.9|4676.9|4672.9|3285
1737429600000|2025-01-21 03:20:00|4700.9|4696.9|4718.9|4714.9|4731.9|4727.9|4700.9|4696.9|5136
1737429900000|2025-01-21 03:25:00|4718.4|4714.4|4713.9|4709.9|4723.9|4719.9|4708.9|4704.9|2697
1737430200000|2025-01-21 03:30:00|4713.4|4709.4|4713.9|4709.9|4716.9|4712.9|4705.4|4701.4|968
1737430500000|2025-01-21 03:35:00|4712.9|4708.9|4711.2|4707.2|4716.4|4712.4|4707.2|4703.2|1099
1737430800000|2025-01-21 03:40:00|4710.7|4706.7|4713.2|4709.2|4715.2|4711.2|4710.2|4706.2|2078
1737431100000|2025-01-21 03:45:00|4712.7|4708.7|4713.2|4709.2|4718.2|4714.2|4712.2|4708.2|3314
1737431400000|2025-01-21 03:50:00|4712.7|4708.7|4719.2|4715.2|4720.2|4716.2|4712.7|4708.7|1665
1737431700000|2025-01-21 03:55:00|4718.2|4714.2|4719.2|4715.2|4725.7|4721.7|4717.2|4713.2|910
1737432000000|2025-01-21 04:00:00|4723|4714|4718.5|4709.5|4723.2|4714.2|4717.9|4708.9|5
1737432300000|2025-01-21 04:05:00|4718.4|4709.4|4718.7|4709.7|4718.9|4709.9|4718.2|4709.2|0
1737432600000|2025-01-21 04:10:00|4718.8|4709.8|4720.5|4711.5|4720.5|4711.5|4718.7|4709.7|0
1737432900000|2025-01-21 04:15:00|4722.5|4713.5|4722.8|4713.8|4722.8|4713.8|4721.6|4712.6|0
1737433200000|2025-01-21 04:20:00|4722.7|4713.7|4723.4|4714.4|4723.5|4714.5|4722.7|4713.7|0
1737433500000|2025-01-21 04:25:00|4723.3|4714.3|4721.9|4712.9|4723.5|4714.5|4721.7|4712.7|0
1737433800000|2025-01-21 04:30:00|4721.8|4712.8|4721.7|4712.7|4722|4713|4720.3|4711.3|0
1737434100000|2025-01-21 04:35:00|4721.8|4712.8|4720.5|4711.5|4721.8|4712.8|4720.2|4711.2|0
1737434400000|2025-01-21 04:40:00|4720.6|4711.6|4720.8|4711.8|4721.2|4712.2|4720.6|4711.6|0
1737434700000|2025-01-21 04:45:00|4720.9|4711.9|4720.8|4711.8|4721.1|4712.1|4720.3|4711.3|0
1737435000000|2025-01-21 04:50:00|4720.7|4711.7|4720.8|4711.8|4721.5|4712.5|4720.6|4711.6|0
1737435300000|2025-01-21 04:55:00|4720.9|4711.9|4720|4711|4720.9|4711.9|4719.6|4710.6|30
1737435600000|2025-01-21 05:00:00|4721.7|4717.7|4716.2|4712.2|4731.2|4727.2|4710.7|4706.7|1966
1737435900000|2025-01-21 05:05:00|4717.2|4713.2|4724.7|4720.7|4725.2|4721.2|4709.2|4705.2|1765
1737436200000|2025-01-21 05:10:00|4724.2|4720.2|4712.2|4708.2|4727.7|4723.7|4711.7|4707.7|755
1737436500000|2025-01-21 05:15:00|4712.7|4708.7|4694.2|4690.2|4714.2|4710.2|4693.2|4689.2|1115
1737436800000|2025-01-21 05:20:00|4693.7|4689.7|4694.2|4690.2|4702.2|4698.2|4691.2|4687.2|983
1737437100000|2025-01-21 05:25:00|4693.7|4689.7|4693.2|4689.2|4695.2|4691.2|4687.2|4683.2|2349
1737437400000|2025-01-21 05:30:00|4692.7|4688.7|4699.2|4695.2|4700.7|4696.7|4691.2|4687.2|653
1737437700000|2025-01-21 05:35:00|4700.2|4696.2|4696.2|4692.2|4704.2|4700.2|4695.2|4691.2|416
1737438000000|2025-01-21 05:40:00|4696.7|4692.7|4696.2|4692.2|4700.7|4696.7|4691.2|4687.2|443
1737438300000|2025-01-21 05:45:00|4696.7|4692.7|4691.2|4687.2|4699.2|4695.2|4690.2|4686.2|529
1737438600000|2025-01-21 05:50:00|4690.7|4686.7|4678.2|4674.2|4692.2|4688.2|4675.2|4671.2|1498
1737438900000|2025-01-21 05:55:00|4677.7|4673.7|4684.2|4680.2|4687.2|4683.2|4677.2|4673.2|924
1737439200000|2025-01-21 06:00:00|4683.7|4679.7|4697.2|4693.2|4697.7|4693.7|4682.7|4678.7|1237
1737439500000|2025-01-21 06:05:00|4697.7|4693.7|4700.2|4696.2|4706.2|4702.2|4696.2|4692.2|784
1737439800000|2025-01-21 06:10:00|4700.7|4696.7|4700.2|4696.2|4702.2|4698.2|4696.2|4692.2|741
1737440100000|2025-01-21 06:15:00|4700.7|4696.7|4692.2|4688.2|4703.2|4699.2|4691.7|4687.7|598
1737440400000|2025-01-21 06:20:00|4692.7|4688.7|4692.2|4688.2|4695.2|4691.2|4688.2|4684.2|599
1737440700000|2025-01-21 06:25:00|4692.7|4688.7|4690.7|4686.7|4697.2|4693.2|4687.7|4683.7|702
1737441000000|2025-01-21 06:30:00|4690.2|4686.2|4693.2|4689.2|4693.7|4689.7|4678.2|4674.2|11041
1737441300000|2025-01-21 06:35:00|4692.7|4688.7|4690.7|4686.7|4694.2|4690.2|4689.7|4685.7|513
1737441600000|2025-01-21 06:40:00|4690.2|4686.2|4692.7|4688.7|4696.2|4692.2|4690.2|4686.2|579
1737441900000|2025-01-21 06:45:00|4693.2|4689.2|4694.2|4690.2|4699.2|4695.2|4691.7|4687.7|2261
1737442200000|2025-01-21 06:50:00|4694.7|4690.7|4689.2|4685.2|4695.2|4691.2|4689.2|4685.2|763
1737442500000|2025-01-21 06:55:00|4688.7|4684.7|4695.7|4691.7|4696.2|4692.2|4688.7|4684.7|875
1737442800000|2025-01-21 07:00:00|4695.2|4691.2|4699.2|4695.2|4702.2|4698.2|4694.2|4690.2|853
1737443100000|2025-01-21 07:05:00|4699.7|4695.7|4705.2|4701.2|4707.2|4703.2|4698.2|4694.2|581
1737443400000|2025-01-21 07:10:00|4706.2|4702.2|4711.7|4707.7|4713.2|4709.2|4704.7|4700.7|634
1737443700000|2025-01-21 07:15:00|4712.2|4708.2|4703.2|4699.2|4712.2|4708.2|4701.2|4697.2|723
1737444000000|2025-01-21 07:20:00|4702.7|4698.7|4700.2|4696.2|4703.2|4699.2|4696.2|4692.2|785
1737444300000|2025-01-21 07:25:00|4699.7|4695.7|4707.2|4703.2|4708.2|4704.2|4699.2|4695.2|660
1737444600000|2025-01-21 07:30:00|4706.2|4702.2|4709.2|4705.2|4709.2|4705.2|4699.2|4695.2|881
1737444900000|2025-01-21 07:35:00|4709.7|4705.7|4706.2|4702.2|4714.2|4710.2|4703.7|4699.7|1547
1737445200000|2025-01-21 07:40:00|4706.7|4702.7|4704.2|4700.2|4708.2|4704.2|4702.7|4698.7|1097
1737445500000|2025-01-21 07:45:00|4703.2|4699.2|4701.2|4697.2|4704.7|4700.7|4701.2|4697.2|1299
1737445800000|2025-01-21 07:50:00|4700.7|4696.7|4703.2|4699.2|4704.2|4700.2|4699.2|4695.2|1193
1737446100000|2025-01-21 07:55:00|4703.7|4699.7|4705.2|4701.2|4708.2|4704.2|4703.2|4699.2|1507
1737446400000|2025-01-21 08:00:00|4704.2|4700.2|4699.2|4695.2|4704.2|4700.2|4696.2|4692.2|1336
1737446700000|2025-01-21 08:05:00|4698.7|4694.7|4700.2|4696.2|4702.2|4698.2|4693.7|4689.7|1573
1737447000000|2025-01-21 08:10:00|4699.7|4695.7|4703.2|4699.2|4705.7|4701.7|4698.2|4694.2|2358
1737447300000|2025-01-21 08:15:00|4702.2|4698.2|4704.2|4700.2|4705.2|4701.2|4701.2|4697.2|695
1737447600000|2025-01-21 08:20:00|4704.7|4700.7|4702.7|4698.7|4707.2|4703.2|4702.7|4698.7|3253
1737447900000|2025-01-21 08:25:00|4703.2|4699.2|4704.7|4700.7|4705.7|4701.7|4700.7|4696.7|4826
1737448200000|2025-01-21 08:30:00|4707.1|4698.1|4709.7|4700.7|4710|4701|4707.1|4698.1|0
1737448500000|2025-01-21 08:35:00|4709.6|4700.6|4709.7|4700.7|4710.2|4701.2|4708|4699|0
1737448800000|2025-01-21 08:40:00|4709.5|4700.5|4709.2|4700.2|4711.3|4702.3|4709|4700|0
1737449100000|2025-01-21 08:45:00|4709.3|4700.3|4710|4701|4710.3|4701.3|4709.2|4700.2|0
1737449400000|2025-01-21 08:50:00|4709.9|4700.9|4709.2|4700.2|4710.1|4701.1|4708.7|4699.7|0
1737449700000|2025-01-21 08:55:00|4709.4|4700.4|4708.2|4699.2|4709.6|4700.6|4707.7|4698.7|0
1737450000000|2025-01-21 09:00:00|4708.1|4699.1|4709.2|4700.2|4709.3|4700.3|4707.7|4698.7|0
1737450300000|2025-01-21 09:05:00|4709.3|4700.3|4708.7|4699.7|4709.8|4700.8|4708.7|4699.7|0
1737450600000|2025-01-21 09:10:00|4708.9|4699.9|4711.3|4702.3|4711.4|4702.4|4708.9|4699.9|0
1737450900000|2025-01-21 09:15:00|4701.2|4695.2|4689.2|4683.2|4703.2|4697.2|4684.2|4678.2|371
1737451200000|2025-01-21 09:20:00|4689.7|4683.7|4687.2|4681.2|4694.7|4688.7|4687.2|4681.2|225
1737451500000|2025-01-21 09:25:00|4686.2|4680.2|4686.2|4680.2|4689.7|4683.7|4684.2|4678.2|130
1737451800000|2025-01-21 09:30:00|4685.7|4679.7|4686.7|4680.7|4689.7|4683.7|4685.2|4679.2|133
1737452100000|2025-01-21 09:35:00|4686.2|4680.2|4685.7|4679.7|4687.2|4681.2|4679.7|4673.7|212
1737452400000|2025-01-21 09:40:00|4685.2|4679.2|4674.7|4668.7|4685.7|4679.7|4673.7|4667.7|223
1737452700000|2025-01-21 09:45:00|4675.2|4669.2|4674.2|4668.2|4677.2|4671.2|4672.7|4666.7|143
1737453000000|2025-01-21 09:50:00|4675.2|4669.2|4678.2|4672.2|4679.7|4673.7|4674.2|4668.2|82
1737453300000|2025-01-21 09:55:00|4678.7|4672.7|4672.7|4666.7|4678.7|4672.7|4671.7|4665.7|152
1737453600000|2025-01-21 10:00:00|4673.2|4667.2|4678.2|4672.2|4679.7|4673.7|4672.7|4666.7|52
1737453900000|2025-01-21 10:05:00|4677.7|4671.7|4676.2|4670.2|4680.2|4674.2|4674.7|4668.7|62
1737454200000|2025-01-21 10:10:00|4675.7|4669.7|4675.7|4669.7|4676.7|4670.7|4672.2|4666.2|138
1737454500000|2025-01-21 10:15:00|4676.7|4668.7|4675.7|4667.7|4676.7|4668.7|4673.7|4665.7|16
1737454800000|2025-01-21 10:20:00|4674.7|4668.7|4677.7|4669.7|4677.7|4670.7|4674.7|4667.7|485
1737455100000|2025-01-21 10:25:00|4676.7|4670.7|4681.7|4673.7|4681.7|4673.7|4676.7|4670.7|5
1737455400000|2025-01-21 10:30:00|4680.7|4672.7|4681.7|4674.7|4682.7|4675.7|4679.7|4672.7|61
1737455700000|2025-01-21 10:35:00|4682.7|4673.7|4678.7|4671.7|4682.7|4675.7|4678.7|4671.7|24
1737456000000|2025-01-21 10:40:00|4677.7|4670.7|4676.7|4668.7|4678.7|4670.7|4675.7|4668.7|45
1737456300000|2025-01-21 10:45:00|4677.7|4669.7|4676.7|4668.7|4677.7|4669.7|4674.7|4667.7|9
1737456600000|2025-01-21 10:50:00|4675.7|4667.7|4674.7|4666.7|4675.7|4668.7|4672.7|4665.7|55
1737456900000|2025-01-21 10:55:00|4673.7|4667.7|4672.7|4665.7|4675.7|4668.7|4672.7|4665.7|6
1737457200000|2025-01-21 11:00:00|4671.7|4664.7|4669.7|4661.7|4672.7|4665.7|4668.7|4661.7|26
1737457500000|2025-01-21 11:05:00|4670.7|4662.7|4669.7|4662.7|4670.7|4663.7|4669.7|4661.7|13
1737457800000|2025-01-21 11:10:00|4670.7|4661.7|4672.7|4664.7|4672.7|4664.7|4670.7|4661.7|10
1737458100000|2025-01-21 11:15:00|4671.7|4663.7|4668.7|4661.7|4672.7|4663.7|4666.7|4659.7|32
1737458400000|2025-01-21 11:20:00|4669.7|4662.7|4663.7|4656.7|4669.7|4662.7|4662.7|4655.7|67
1737458700000|2025-01-21 11:25:00|4664.7|4657.7|4664.7|4656.7|4666.7|4658.7|4662.7|4655.7|23
1737459000000|2025-01-21 11:30:00|4663.7|4657.7|4664.7|4656.7|4664.7|4657.7|4659.7|4652.7|60
1737459300000|2025-01-21 11:35:00|4663.7|4657.7|4667.7|4660.7|4668.7|4661.7|4663.7|4656.7|128
1737459600000|2025-01-21 11:40:00|4668.7|4661.7|4666.7|4659.7|4669.7|4662.7|4666.7|4659.7|97
1737459900000|2025-01-21 11:45:00|4665.7|4658.7|4665.7|4658.7|4667.7|4660.7|4664.7|4657.7|74
1737460200000|2025-01-21 11:50:00|4666.7|4659.7|4666.7|4659.7|4669.7|4662.7|4666.7|4658.7|16
1737460500000|2025-01-21 11:55:00|4665.7|4658.7|4664.7|4656.7|4665.7|4658.7|4655.7|4648.7|170
1737460800000|2025-01-21 12:00:00|4663.7|4655.7|4660.7|4653.7|4664.7|4656.7|4657.7|4649.7|44
1737461100000|2025-01-21 12:05:00|4659.7|4652.7|4660.7|4652.7|4662.7|4654.7|4658.7|4651.7|33
1737461400000|2025-01-21 12:10:00|4659.7|4651.7|4659.7|4652.7|4660.7|4652.7|4657.7|4649.7|28
1737461700000|2025-01-21 12:15:00|4660.7|4653.7|4661.7|4654.7|4661.7|4654.7|4658.7|4651.7|132
1737462000000|2025-01-21 12:20:00|4662.7|4653.7|4660.7|4653.7|4662.7|4654.7|4660.7|4653.7|41
1737462300000|2025-01-21 12:25:00|4659.7|4652.7|4662.7|4655.7|4662.7|4655.7|4659.7|4652.7|62
1737462600000|2025-01-21 12:30:00|4661.7|4654.7|4663.7|4655.7|4663.7|4655.7|4660.7|4653.7|50
1737462900000|2025-01-21 12:35:00|4662.7|4656.7|4663.7|4655.7|4663.7|4656.7|4662.7|4655.7|48
1737463200000|2025-01-21 12:40:00|4662.7|4654.7|4660.7|4653.7|4662.7|4654.7|4659.7|4651.7|40
1737463500000|2025-01-21 12:45:00|4661.7|4654.7|4659.7|4652.7|4661.7|4654.7|4656.7|4649.7|130
1737463800000|2025-01-21 12:50:00|4658.7|4651.7|4657.7|4650.7|4659.7|4652.7|4656.7|4649.7|181
1737464100000|2025-01-21 12:55:00|4656.7|4649.7|4655.7|4648.7|4657.7|4649.7|4654.7|4647.7|81
1737464400000|2025-01-21 13:00:00|4656.7|4647.7|4654.7|4647.7|4656.7|4648.7|4653.7|4646.7|125
1737464700000|2025-01-21 13:05:00|4653.7|4646.7|4652.7|4644.7|4654.7|4646.7|4650.7|4643.7|76
1737465000000|2025-01-21 13:10:00|4651.7|4645.7|4652.7|4645.7|4652.7|4645.7|4648.7|4641.7|130
1737465300000|2025-01-21 13:15:00|4653.7|4644.7|4651.7|4644.7|4653.7|4646.7|4649.7|4642.7|45
1737465600000|2025-01-21 13:20:00|4652.7|4645.7|4655.7|4648.7|4657.7|4650.7|4651.7|4644.7|58
1737465900000|2025-01-21 13:25:00|4654.7|4647.7|4652.7|4644.7|4655.7|4648.7|4650.7|4643.7|169
1737466200000|2025-01-21 13:30:00|4653.7|4645.7|4662.7|4654.7|4662.7|4655.7|4653.7|4644.7|79
1737466500000|2025-01-21 13:35:00|4663.7|4655.7|4668.7|4661.7|4669.7|4661.7|4661.7|4653.7|96
1737466800000|2025-01-21 13:40:00|4667.7|4660.7|4665.7|4657.7|4669.7|4661.7|4664.7|4657.7|49
1737467100000|2025-01-21 13:45:00|4664.7|4656.7|4664.7|4656.7|4665.7|4657.7|4661.7|4654.7|54
1737467400000|2025-01-21 13:50:00|4663.7|4657.7|4665.7|4657.7|4666.7|4659.7|4663.7|4656.7|29
1737467700000|2025-01-21 13:55:00|4664.7|4658.7|4663.2|4657.2|4666.7|4659.7|4662.7|4654.7|79
1737468000000|2025-01-21 14:00:00|4663.7|4657.7|4665.2|4659.2|4666.2|4660.2|4663.2|4657.2|6
1737468300000|2025-01-21 14:05:00|4664.7|4658.7|4660.7|4654.7|4664.7|4658.7|4660.2|4654.2|72
1737468600000|2025-01-21 14:10:00|4660.2|4654.2|4663.7|4657.7|4663.7|4657.7|4659.7|4653.7|7
1737468900000|2025-01-21 14:15:00|4663.2|4657.2|4663.7|4657.7|4665.7|4659.7|4662.7|4656.7|24
1737469200000|2025-01-21 14:20:00|4663.2|4657.2|4671.2|4665.2|4672.2|4666.2|4663.2|4657.2|88
1737469500000|2025-01-21 14:25:00|4671.7|4665.7|4667.7|4661.7|4673.7|4667.7|4665.7|4659.7|43
1737469800000|2025-01-21 14:30:00|4668.2|4662.2|4639.7|4633.7|4671.7|4665.7|4639.7|4633.7|602
1737470100000|2025-01-21 14:35:00|4640.2|4634.2|4623.7|4617.7|4642.2|4636.2|4622.7|4616.7|474
1737470400000|2025-01-21 14:40:00|4623.2|4617.2|4610.7|4604.7|4624.2|4618.2|4608.2|4602.2|783
1737470700000|2025-01-21 14:45:00|4611.2|4605.2|4615.2|4609.2|4619.7|4613.7|4603.2|4597.2|981
1737471000000|2025-01-21 14:50:00|4614.7|4608.7|4607.7|4601.7|4614.7|4608.7|4605.2|4599.2|700
1737471300000|2025-01-21 14:55:00|4608.2|4602.2|4605.2|4599.2|4615.2|4609.2|4596.2|4590.2|836
1737471600000|2025-01-21 15:00:00|4604.7|4598.7|4605.7|4599.7|4608.2|4602.2|4599.7|4593.7|258
1737471900000|2025-01-21 15:05:00|4605.2|4599.2|4605.2|4599.2|4609.2|4603.2|4602.2|4596.2|214
1737472200000|2025-01-21 15:10:00|4605.7|4599.7|4601.7|4595.7|4608.2|4602.2|4598.2|4592.2|183
1737472500000|2025-01-21 15:15:00|4602.2|4596.2|4603.2|4597.2|4603.2|4597.2|4594.2|4588.2|250
1737472800000|2025-01-21 15:20:00|4604.2|4598.2|4609.2|4603.2|4611.7|4605.7|4602.2|4596.2|226
1737473100000|2025-01-21 15:25:00|4609.7|4603.7|4607.7|4601.7|4614.2|4608.2|4607.2|4601.2|214
1737473400000|2025-01-21 15:30:00|4608.2|4602.2|4609.2|4603.2|4610.2|4604.2|4601.2|4595.2|168
1737473700000|2025-01-21 15:35:00|4609.7|4603.7|4616.2|4610.2|4617.2|4611.2|4609.2|4603.2|180
1737474000000|2025-01-21 15:40:00|4615.7|4609.7|4612.2|4606.2|4619.2|4613.2|4610.2|4604.2|132
1737474300000|2025-01-21 15:45:00|4611.7|4605.7|4612.2|4606.2|4613.2|4607.2|4608.2|4602.2|103
1737474600000|2025-01-21 15:50:00|4611.7|4605.7|4607.7|4601.7|4613.2|4607.2|4607.2|4601.2|92
1737474900000|2025-01-21 15:55:00|4608.2|4602.2|4609.2|4603.2|4610.2|4604.2|4604.7|4598.7|131
1737475200000|2025-01-21 16:00:00|4608.7|4602.7|4616.2|4610.2|4616.2|4610.2|4607.7|4601.7|59
1737475500000|2025-01-21 16:05:00|4617.2|4611.2|4618.2|4612.2|4619.7|4613.7|4616.2|4610.2|107
1737475800000|2025-01-21 16:10:00|4617.7|4611.7|4616.7|4610.7|4619.2|4613.2|4614.2|4608.2|86
1737476100000|2025-01-21 16:15:00|4616.2|4610.2|4626.7|4620.7|4627.2|4621.2|4616.2|4610.2|78
1737476400000|2025-01-21 16:20:00|4626.2|4620.2|4629.2|4623.2|4629.7|4623.7|4625.2|4619.2|160
1737476700000|2025-01-21 16:25:00|4629.7|4623.7|4631.2|4625.2|4631.7|4625.7|4629.2|4623.2|186
1737477000000|2025-01-21 16:30:00|4631.7|4625.7|4634.2|4628.2|4634.2|4628.2|4631.2|4625.2|173
1737477300000|2025-01-21 16:35:00|4633.7|4627.7|4631.2|4625.2|4634.2|4628.2|4629.2|4623.2|201
1737477600000|2025-01-21 16:40:00|4630.7|4624.7|4631.2|4625.2|4633.2|4627.2|4628.7|4622.7|143
1737477900000|2025-01-21 16:45:00|4630.2|4624.2|4633.2|4627.2|4635.2|4629.2|4630.2|4624.2|86
1737478200000|2025-01-21 16:50:00|4632.7|4626.7|4637.2|4631.2|4637.2|4631.2|4631.2|4625.2|62
1737478500000|2025-01-21 16:55:00|4637.7|4631.7|4638.7|4632.7|4641.2|4635.2|4637.2|4631.2|88
1737478800000|2025-01-21 17:00:00|4638.2|4632.2|4639.2|4633.2|4641.2|4635.2|4637.2|4631.2|76
1737479100000|2025-01-21 17:05:00|4639.7|4633.7|4645.2|4639.2|4646.2|4640.2|4639.2|4633.2|77
1737479400000|2025-01-21 17:10:00|4645.7|4639.7|4641.2|4635.2|4646.2|4640.2|4640.2|4634.2|43
1737479700000|2025-01-21 17:15:00|4641.7|4635.7|4642.2|4636.2|4644.2|4638.2|4639.7|4633.7|98
1737480000000|2025-01-21 17:20:00|4641.7|4635.7|4643.2|4637.2|4644.2|4638.2|4638.2|4632.2|120
1737480300000|2025-01-21 17:25:00|4643.7|4637.7|4646.7|4640.7|4647.7|4641.7|4643.7|4637.7|71
1737480600000|2025-01-21 17:30:00|4646.2|4640.2|4644.7|4638.7|4646.2|4640.2|4643.2|4637.2|45
1737480900000|2025-01-21 17:35:00|4645.2|4639.2|4647.2|4641.2|4647.2|4641.2|4642.7|4636.7|39
1737481200000|2025-01-21 17:40:00|4646.7|4640.7|4647.2|4641.2|4648.2|4642.2|4645.7|4639.7|24
1737481500000|2025-01-21 17:45:00|4646.7|4640.7|4645.7|4639.7|4648.2|4642.2|4645.2|4639.2|29
1737481800000|2025-01-21 17:50:00|4646.2|4640.2|4645.2|4639.2|4646.2|4640.2|4643.7|4637.7|58
1737482100000|2025-01-21 17:55:00|4644.7|4638.7|4644.2|4638.2|4646.2|4640.2|4643.7|4637.7|40
1737482400000|2025-01-21 18:00:00|4643.7|4637.7|4645.7|4639.7|4646.2|4640.2|4642.2|4636.2|66
1737482700000|2025-01-21 18:05:00|4646.2|4640.2|4647.2|4641.2|4648.2|4642.2|4645.2|4639.2|89
1737483000000|2025-01-21 18:10:00|4647.7|4641.7|4647.2|4641.2|4648.2|4642.2|4647.2|4641.2|44
1737483300000|2025-01-21 18:15:00|4646.2|4640.2|4645.2|4639.2|4649.2|4643.2|4645.2|4639.2|57
1737483600000|2025-01-21 18:20:00|4645.7|4639.7|4648.2|4642.2|4649.2|4643.2|4645.7|4639.7|30
1737483900000|2025-01-21 18:25:00|4647.7|4641.7|4650.2|4644.2|4650.2|4644.2|4647.2|4641.2|26
1737484200000|2025-01-21 18:30:00|4650.7|4644.7|4648.7|4642.7|4651.2|4645.2|4648.2|4642.2|46
1737484500000|2025-01-21 18:35:00|4648.2|4642.2|4647.2|4641.2|4648.7|4642.7|4646.2|4640.2|28
1737484800000|2025-01-21 18:40:00|4647.7|4641.7|4650.2|4644.2|4651.2|4645.2|4647.2|4641.2|63
1737485100000|2025-01-21 18:45:00|4650.7|4644.7|4648.2|4642.2|4651.2|4645.2|4647.2|4641.2|45
1737485400000|2025-01-21 18:50:00|4648.7|4642.7|4648.2|4642.2|4650.2|4644.2|4647.2|4641.2|82
1737485700000|2025-01-21 18:55:00|4647.2|4641.2|4647.2|4638.2|4648.2|4642.2|4645.2|4638.2|161
1737486000000|2025-01-21 19:00:00|4647.1|4638.1|4647.1|4638.1|4647.2|4638.2|4646.9|4637.9|0
1737486300000|2025-01-21 19:05:00|4647.2|4638.2|4646|4637|4647.4|4638.4|4645.9|4636.9|0
1737486600000|2025-01-21 19:10:00|4646.1|4637.1|4647.1|4638.1|4647.2|4638.2|4645.8|4636.8|0
1737486900000|2025-01-21 19:15:00|4647|4638|4644|4635|4647.1|4638.1|4643.9|4634.9|0
1737487200000|2025-01-21 19:20:00|4644.1|4635.1|4641.4|4632.4|4644.1|4635.1|4641.1|4632.1|0
1737487500000|2025-01-21 19:25:00|4641.5|4632.5|4643.1|4634.1|4643.1|4634.1|4641.5|4632.5|0
1737487800000|2025-01-21 19:30:00|4643|4634|4640.7|4631.7|4643|4634|4640.7|4631.7|0
1737488100000|2025-01-21 19:35:00|4640.8|4631.8|4642.4|4633.4|4642.5|4633.5|4640.5|4631.5|0
1737488400000|2025-01-21 19:40:00|4642.5|4633.5|4643.1|4634.1|4643.1|4634.1|4642.4|4633.4|0
1737488700000|2025-01-21 19:45:00|4643.2|4634.2|4643.8|4634.8|4643.8|4634.8|4643|4634|0
1737489000000|2025-01-21 19:50:00|4643.7|4634.7|4641.3|4632.3|4643.8|4634.8|4640.9|4631.9|0
1737489300000|2025-01-21 19:55:00|4641.4|4632.4|4644.1|4635.1|4644.2|4635.2|4641.3|4632.3|0
1737489600000|2025-01-21 20:00:00|4645|4636|4646.3|4637.3|4646.4|4637.4|4644.9|4635.9|0
1737489900000|2025-01-21 20:05:00|4646.4|4637.4|4646.4|4637.4|4647.1|4638.1|4645.7|4636.7|0
1737490200000|2025-01-21 20:10:00|4646.3|4637.3|4646.5|4637.5|4646.5|4637.5|4645.8|4636.8|0
1737490500000|2025-01-21 20:15:00|4646.4|4637.4|4646.7|4637.7|4646.8|4637.8|4646.4|4637.4|0
1737490800000|2025-01-21 20:20:00|4646.8|4637.8|4646.7|4637.7|4646.8|4637.8|4646.5|4637.5|0
1737491100000|2025-01-21 20:25:00|4646.6|4637.6|4647.1|4638.1|4647.2|4638.2|4646.6|4637.6|0
1737491400000|2025-01-21 20:30:00|4646.1|4637.1|4644.7|4635.7|4646.2|4637.2|4644.6|4635.6|0
1737491700000|2025-01-21 20:35:00|4644.6|4635.6|4646.1|4637.1|4646.1|4637.1|4644.2|4635.2|0
1737492000000|2025-01-21 20:40:00|4646|4637|4646.6|4637.6|4646.7|4637.7|4644.6|4635.6|0
1737492300000|2025-01-21 20:45:00|4646.5|4637.5|4644.7|4635.7|4646.5|4637.5|4644.5|4635.5|0
1737492600000|2025-01-21 20:50:00|4644.6|4635.6|4643.8|4634.8|4644.8|4635.8|4643|4634|0
1737492900000|2025-01-21 20:55:00|4643.7|4634.7|4641.3|4632.3|4645.1|4636.1|4639.8|4630.8|0
1737493200000|2025-01-21 21:00:00|4641.6|4632.6|4643.7|4634.7|4644.9|4635.9|4641.3|4632.3|0
1737493500000|2025-01-21 21:05:00|4643.8|4634.8|4643|4634|4645|4636|4643|4634|0
1737493800000|2025-01-21 21:10:00|4643.1|4634.1|4642.3|4633.3|4643.4|4634.4|4641.9|4632.9|0
1737494100000|2025-01-21 21:15:00|4642.4|4633.4|4642.6|4633.6|4642.9|4633.9|4641.8|4632.8|0
1737494400000|2025-01-21 21:20:00|4642.5|4633.5|4643.3|4634.3|4643.3|4634.3|4642.5|4633.5|0
1737494700000|2025-01-21 21:25:00|4643.1|4634.1|4643.1|4634.1|4643.3|4634.3|4643|4634|0
1737495000000|2025-01-21 21:30:00|4644.1|4635.1|4644|4635|4644.2|4635.2|4643.6|4634.6|0
1737495300000|2025-01-21 21:35:00|4644.1|4635.1|4644.1|4635.1|4644.2|4635.2|4643.8|4634.8|0
1737495600000|2025-01-21 21:40:00|4644.2|4635.2|4644.5|4635.5|4644.7|4635.7|4644.1|4635.1|0
1737495900000|2025-01-21 21:45:00|4644.6|4635.6|4644.7|4635.7|4644.8|4635.8|4644.5|4635.5|0
1737496200000|2025-01-21 21:50:00|4644.6|4635.6|4644.8|4635.8|4644.9|4635.9|4644.5|4635.5|0
1737496500000|2025-01-21 21:55:00|4644.9|4635.9|4645.4|4636.4|4645.5|4636.5|4644.8|4635.8|0
1737496800000|2025-01-21 22:00:00|4644.4|4635.4|4643.8|4634.8|4644.5|4635.5|4643.8|4634.8|0
1737497100000|2025-01-21 22:05:00|4643.7|4634.7|4644|4635|4644.1|4635.1|4643.6|4634.6|0
1737497400000|2025-01-21 22:10:00|4644.1|4635.1|4644.1|4635.1|4644.2|4635.2|4644|4635|0
1737497700000|2025-01-21 22:15:00|4644.2|4635.2|4644.3|4635.3|4644.3|4635.3|4644.2|4635.2|0
1737498000000|2025-01-21 22:20:00|4644.2|4635.2|4643.9|4634.9|4644.4|4635.4|4643.8|4634.8|0
1737498300000|2025-01-21 22:25:00|4644|4635|4644.6|4635.6|4644.7|4635.7|4644|4635|0
1737498600000|2025-01-21 22:30:00|4644.5|4635.5|4645.4|4636.4|4645.4|4636.4|4644.5|4635.5|0
1737498900000|2025-01-21 22:35:00|4645|4636|4645.2|4636.2|4645.3|4636.3|4644.8|4635.8|0
1737499200000|2025-01-21 22:40:00|4645.3|4636.3|4646|4637|4646.1|4637.1|4645|4636|0
1737499500000|2025-01-21 22:45:00|4646.1|4637.1|4646.2|4637.2|4646.4|4637.4|4645.9|4636.9|0
1737499800000|2025-01-21 22:50:00|4646.3|4637.3|4649.8|4640.8|4650.9|4641.9|4646.3|4637.3|0
1737500100000|2025-01-21 22:55:00|4649.7|4640.7|4663|4654|4664.4|4655.4|4649.7|4640.7|0
1737500400000|2025-01-21 23:00:00|4663.1|4654.1|4657.4|4648.4|4663.9|4654.9|4657.4|4648.4|0
1737500700000|2025-01-21 23:05:00|4657.5|4648.5|4659.2|4650.2|4660.3|4651.3|4656.8|4647.8|0
1737501000000|2025-01-21 23:10:00|4659.3|4650.3|4660.5|4651.5|4660.9|4651.9|4659|4650|0
1737501300000|2025-01-21 23:15:00|4660.4|4651.4|4656|4647|4660.7|4651.7|4655.9|4646.9|0
1737501600000|2025-01-21 23:20:00|4655.9|4646.9|4656.6|4647.6|4656.7|4647.7|4655.6|4646.6|0
1737501900000|2025-01-21 23:25:00|4656.5|4647.5|4655.5|4646.5|4657|4648|4655.4|4646.4|0
1737502200000|2025-01-21 23:30:00|4658.4|4649.4|4659.8|4650.8|4659.8|4650.8|4658.2|4649.2|0
1737502500000|2025-01-21 23:35:00|4659.7|4650.7|4660.5|4651.5|4660.8|4651.8|4659.5|4650.5|0
1737502800000|2025-01-21 23:40:00|4660.4|4651.4|4660.7|4651.7|4661.4|4652.4|4660.4|4651.4|0
1737503100000|2025-01-21 23:45:00|4657.5|4648.5|4659.1|4650.1|4659.1|4650.1|4657.4|4648.4|0
1737503400000|2025-01-21 23:50:00|4659.2|4650.2|4659|4650|4659.4|4650.4|4658.8|4649.8|0
1737503700000|2025-01-21 23:55:00|4658.9|4649.9|4657.6|4648.6|4659|4650|4657|4648|0
1737504000000|2025-01-22 00:00:00|4657.5|4648.5|4657.8|4648.8|4658.1|4649.1|4657.5|4648.5|0
1737504300000|2025-01-22 00:05:00|4657.9|4648.9|4658.1|4649.1|4658.2|4649.2|4657.3|4648.3|0
1737504600000|2025-01-22 00:10:00|4658.2|4649.2|4657.3|4648.3|4658.5|4649.5|4657.2|4648.2|0
1737504900000|2025-01-22 00:15:00|4657.4|4648.4|4657.4|4648.4|4657.9|4648.9|4656.8|4647.8|0
1737505200000|2025-01-22 00:20:00|4657.5|4648.5|4658.1|4649.1|4658.3|4649.3|4657.5|4648.5|0
1737505500000|2025-01-22 00:25:00|4658.2|4649.2|4655.9|4646.9|4658.2|4649.2|4655.7|4646.7|0
1737505800000|2025-01-22 00:30:00|4656|4647|4656.7|4647.7|4656.7|4647.7|4656|4647|0
1737506100000|2025-01-22 00:35:00|4657|4648|4654|4645|4657.2|4648.2|4653.8|4644.8|0
1737506400000|2025-01-22 00:40:00|4653.9|4644.9|4653.8|4644.8|4654.2|4645.2|4653.6|4644.6|0
1737506700000|2025-01-22 00:45:00|4653.7|4644.7|4653.7|4644.7|4655.3|4646.3|4653.7|4644.7|0
1737507000000|2025-01-22 00:50:00|4653.6|4644.6|4651.7|4642.7|4653.9|4644.9|4651.4|4642.4|0
1737507300000|2025-01-22 00:55:00|4651.8|4642.8|4652.1|4643.1|4652.5|4643.5|4651.7|4642.7|0
1737507600000|2025-01-22 01:00:00|4652|4643|4649.1|4640.1|4652.7|4643.7|4648.8|4639.8|0
1737507900000|2025-01-22 01:05:00|4649.2|4640.2|4648.1|4639.1|4649.6|4640.6|4648.1|4639.1|0
1737508200000|2025-01-22 01:10:00|4648.2|4639.2|4647.5|4638.5|4648.2|4639.2|4647.1|4638.1|0
1737508500000|2025-01-22 01:15:00|4647.6|4638.6|4649.7|4645.7|4652.7|4648.7|4642.7|4638.6|603
1737508800000|2025-01-22 01:20:00|4650.2|4646.2|4655.7|4651.7|4657.2|4653.2|4648.2|4644.2|666
1737509100000|2025-01-22 01:25:00|4655.2|4651.2|4654.7|4650.7|4658.2|4654.2|4652.2|4648.2|777
1737509400000|2025-01-22 01:30:00|4653.2|4649.2|4665.2|4661.2|4668.2|4664.2|4647.7|4643.7|2738
1737509700000|2025-01-22 01:35:00|4664.7|4660.7|4669.2|4665.2|4679.2|4675.2|4658.2|4654.2|2072
1737510000000|2025-01-22 01:40:00|4669.7|4665.7|4637.7|4633.7|4670.2|4666.2|4635.2|4631.2|2244
1737510300000|2025-01-22 01:45:00|4637.2|4633.2|4638.2|4634.2|4645.2|4641.2|4633.2|4629.2|2409
1737510600000|2025-01-22 01:50:00|4639.2|4635.2|4617.7|4613.7|4644.2|4640.2|4616.2|4612.2|2177
1737510900000|2025-01-22 01:55:00|4617.2|4613.2|4602.7|4598.7|4618.2|4614.2|4595.2|4591.2|5010
1737511200000|2025-01-22 02:00:00|4602.2|4598.2|4592.2|4588.2|4607.2|4603.2|4591.7|4587.7|3184
1737511500000|2025-01-22 02:05:00|4592.7|4588.7|4587.7|4583.7|4600.2|4596.2|4586.2|4582.2|2981
1737511800000|2025-01-22 02:10:00|4588.2|4584.2|4608.2|4604.2|4608.2|4604.2|4587.2|4583.2|15011
1737512100000|2025-01-22 02:15:00|4608.7|4604.7|4605.2|4601.2|4616.2|4612.2|4601.2|4597.2|4170
1737512400000|2025-01-22 02:20:00|4604.7|4600.7|4597.2|4593.2|4606.2|4602.2|4595.2|4591.2|871
1737512700000|2025-01-22 02:25:00|4598.2|4594.2|4594.7|4590.7|4601.2|4597.2|4593.7|4589.7|1186
1737513000000|2025-01-22 02:30:00|4595.2|4591.2|4610.7|4606.7|4613.2|4609.2|4593.2|4589.2|2001
1737513300000|2025-01-22 02:35:00|4610.2|4606.2|4613.2|4609.2|4622.2|4618.2|4608.2|4604.2|1712
1737513600000|2025-01-22 02:40:00|4614.2|4610.2|4614.2|4610.2|4618.2|4614.2|4611.2|4607.2|1118
1737513900000|2025-01-22 02:45:00|4613.2|4609.2|4612.2|4608.2|4618.7|4614.7|4606.2|4602.2|10458
1737514200000|2025-01-22 02:50:00|4613.2|4609.2|4624.2|4620.2|4626.2|4622.2|4610.7|4606.7|1817
1737514500000|2025-01-22 02:55:00|4623.2|4619.2|4627.2|4623.2|4628.7|4624.7|4617.2|4613.2|7867
1737514800000|2025-01-22 03:00:00|4628.2|4624.2|4618.2|4614.2|4635.2|4631.2|4617.2|4613.2|6232
1737515100000|2025-01-22 03:05:00|4617.7|4613.7|4612.2|4608.2|4619.2|4615.2|4609.2|4605.2|761
1737515400000|2025-01-22 03:10:00|4613.2|4609.2|4611.2|4607.2|4620.7|4616.7|4610.7|4606.7|968
1737515700000|2025-01-22 03:15:00|4610.7|4606.7|4608.2|4604.2|4612.2|4608.2|4607.2|4603.2|653
1737516000000|2025-01-22 03:20:00|4607.2|4603.2|4607.2|4603.2|4614.2|4610.2|4607.2|4603.2|769
1737516300000|2025-01-22 03:25:00|4606.2|4602.2|4610.2|4606.2|4615.2|4611.2|4606.2|4602.2|1502
1737516600000|2025-01-22 03:30:00|4610.7|4606.7|4610.2|4606.2|4610.7|4606.7|4605.2|4601.2|406
1737516900000|2025-01-22 03:35:00|4609.7|4605.7|4607.2|4603.2|4611.2|4607.2|4606.2|4602.2|763
1737517200000|2025-01-22 03:40:00|4606.7|4602.7|4605.2|4601.2|4607.2|4603.2|4603.2|4599.2|348
1737517500000|2025-01-22 03:45:00|4604.7|4600.7|4603.2|4599.2|4606.2|4602.2|4602.2|4598.2|244
1737517800000|2025-01-22 03:50:00|4602.7|4598.7|4606.2|4602.2|4608.7|4604.7|4602.7|4598.7|473
1737518100000|2025-01-22 03:55:00|4605.7|4601.7|4608.7|4604.7|4608.7|4604.7|4605.2|4601.2|343
1737518400000|2025-01-22 04:00:00|4610.4|4601.4|4610.1|4601.1|4610.4|4601.4|4609.8|4600.8|0
1737518700000|2025-01-22 04:05:00|4610|4601|4609.6|4600.6|4610|4601|4609.6|4600.6|0
1737519000000|2025-01-22 04:10:00|4609.7|4600.7|4609.9|4600.9|4610|4601|4609.6|4600.6|0
1737519300000|2025-01-22 04:15:00|4609.8|4600.8|4609.6|4600.6|4609.8|4600.8|4609.6|4600.6|0
1737519600000|2025-01-22 04:20:00|4609.7|4600.7|4609.7|4600.7|4609.7|4600.7|4609.4|4600.4|0
1737519900000|2025-01-22 04:25:00|4609.6|4600.6|4609.7|4600.7|4609.7|4600.7|4609.6|4600.6|0
1737520200000|2025-01-22 04:30:00|4609.8|4600.8|4610.3|4601.3|4610.3|4601.3|4609.7|4600.7|0
1737520500000|2025-01-22 04:35:00|4610.4|4601.4|4611.5|4602.5|4611.6|4602.6|4610.3|4601.3|0
1737520800000|2025-01-22 04:40:00|4611.4|4602.4|4611|4602|4611.8|4602.8|4611|4602|0
1737521100000|2025-01-22 04:45:00|4610.8|4601.8|4611.1|4602.1|4611.3|4602.3|4610.8|4601.8|0
1737521400000|2025-01-22 04:50:00|4611.2|4602.2|4611.4|4602.4|4611.5|4602.5|4611.1|4602.1|0
1737521700000|2025-01-22 04:55:00|4611.5|4602.5|4611.6|4602.6|4611.6|4602.6|4611.4|4602.4|7
1737522000000|2025-01-22 05:00:00|4611.5|4602.5|4603.2|4599.2|4611.5|4605.2|4602.2|4598.2|1081
1737522300000|2025-01-22 05:05:00|4603.7|4599.7|4604.2|4600.2|4609.2|4605.2|4603.2|4599.2|394
1737522600000|2025-01-22 05:10:00|4604.7|4600.7|4589.2|4585.2|4605.2|4601.2|4588.2|4584.2|1358
1737522900000|2025-01-22 05:15:00|4588.2|4584.2|4585.2|4581.2|4592.2|4588.2|4585.2|4581.2|993
1737523200000|2025-01-22 05:20:00|4585.7|4581.7|4575.2|4571.2|4586.2|4582.2|4569.2|4565.2|2106
1737523500000|2025-01-22 05:25:00|4574.7|4570.7|4576.2|4572.2|4578.2|4574.2|4573.2|4569.2|801
1737523800000|2025-01-22 05:30:00|4576.7|4572.7|4586.2|4582.2|4589.7|4585.7|4575.2|4571.2|973
1737524100000|2025-01-22 05:35:00|4585.2|4581.2|4585.2|4581.2|4591.2|4587.2|4583.2|4579.2|862
1737524400000|2025-01-22 05:40:00|4585.7|4581.7|4592.2|4588.2|4594.2|4590.2|4585.7|4581.7|1608
1737524700000|2025-01-22 05:45:00|4591.7|4587.7|4594.2|4590.2|4597.2|4593.2|4588.2|4584.2|604
1737525000000|2025-01-22 05:50:00|4593.2|4589.2|4593.2|4589.2|4595.2|4591.2|4591.2|4587.2|479
1737525300000|2025-01-22 05:55:00|4592.7|4588.7|4591.2|4587.2|4593.7|4589.7|4586.2|4582.2|1478
1737525600000|2025-01-22 06:00:00|4590.2|4586.2|4592.2|4588.2|4595.2|4591.2|4588.2|4584.2|419
1737525900000|2025-01-22 06:05:00|4591.7|4587.7|4584.2|4580.2|4593.7|4589.7|4583.2|4579.2|356
1737526200000|2025-01-22 06:10:00|4583.7|4579.7|4582.2|4578.2|4589.2|4585.2|4580.2|4576.2|543
1737526500000|2025-01-22 06:15:00|4582.7|4578.7|4577.2|4573.2|4583.2|4579.2|4576.2|4572.2|3991
1737526800000|2025-01-22 06:20:00|4576.7|4572.7|4575.2|4571.2|4578.2|4574.2|4573.7|4569.7|890
1737527100000|2025-01-22 06:25:00|4576.2|4572.2|4578.2|4574.2|4580.2|4576.2|4574.2|4570.2|582
1737527400000|2025-01-22 06:30:00|4578.7|4574.7|4575.2|4571.2|4581.2|4577.2|4571.2|4567.2|851
1737527700000|2025-01-22 06:35:00|4575.7|4571.7|4578.2|4574.2|4584.2|4580.2|4574.2|4570.2|1153
1737528000000|2025-01-22 06:40:00|4578.7|4574.7|4577.7|4573.7|4580.2|4576.2|4573.2|4569.2|637
1737528300000|2025-01-22 06:45:00|4578.2|4574.2|4576.2|4572.2|4580.2|4576.2|4573.7|4569.7|587
1737528600000|2025-01-22 06:50:00|4576.7|4572.7|4572.7|4568.7|4577.2|4573.2|4572.2|4568.2|515
1737528900000|2025-01-22 06:55:00|4573.2|4569.2|4576.2|4572.2|4576.2|4572.2|4571.7|4567.7|1574
1737529200000|2025-01-22 07:00:00|4575.2|4571.2|4578.2|4574.2|4580.2|4576.2|4573.7|4569.7|472
1737529500000|2025-01-22 07:05:00|4578.7|4574.7|4581.2|4577.2|4582.2|4578.2|4577.2|4573.2|478
1737529800000|2025-01-22 07:10:00|4582.2|4578.2|4583.2|4579.2|4585.2|4581.2|4582.2|4578.2|360
1737530100000|2025-01-22 07:15:00|4582.7|4578.7|4583.2|4579.2|4584.2|4580.2|4582.2|4578.2|458
1737530400000|2025-01-22 07:20:00|4583.7|4579.7|4587.2|4583.2|4587.2|4583.2|4583.2|4579.2|556
1737530700000|2025-01-22 07:25:00|4587.7|4583.7|4591.2|4587.2|4593.7|4589.7|4587.7|4583.7|462
1737531000000|2025-01-22 07:30:00|4591.7|4587.7|4591.7|4587.7|4592.7|4588.7|4588.2|4584.2|774
1737531300000|2025-01-22 07:35:00|4591.2|4587.2|4585.7|4581.7|4592.2|4588.2|4585.2|4581.2|804
1737531600000|2025-01-22 07:40:00|4585.2|4581.2|4588.2|4584.2|4590.2|4586.2|4584.2|4580.2|1294
1737531900000|2025-01-22 07:45:00|4589.2|4585.2|4584.2|4580.2|4589.2|4585.2|4582.2|4578.2|1339
1737532200000|2025-01-22 07:50:00|4584.7|4580.7|4581.2|4577.2|4585.2|4581.2|4579.2|4575.2|1575
1737532500000|2025-01-22 07:55:00|4581.7|4577.7|4578.7|4574.7|4582.2|4578.2|4576.2|4572.2|6137
1737532800000|2025-01-22 08:00:00|4578.2|4574.2|4579.2|4575.2|4582.2|4578.2|4574.2|4570.2|1326
1737533100000|2025-01-22 08:05:00|4578.2|4574.2|4577.2|4573.2|4583.2|4579.2|4577.2|4573.2|1448
1737533400000|2025-01-22 08:10:00|4577.7|4573.7|4583.2|4579.2|4583.2|4579.2|4574.2|4570.2|1432
1737533700000|2025-01-22 08:15:00|4582.7|4578.7|4594.2|4590.2|4594.2|4590.2|4582.7|4578.7|2454
1737534000000|2025-01-22 08:20:00|4595.2|4591.2|4590.2|4586.2|4595.2|4591.2|4588.2|4584.2|3279
1737534300000|2025-01-22 08:25:00|4590.7|4586.7|4591.7|4587.7|4592.2|4588.2|4586.7|4582.7|783
1737534600000|2025-01-22 08:30:00|4594|4585|4594.3|4585.3|4595|4586|4594|4585|0
1737534900000|2025-01-22 08:35:00|4594.4|4585.4|4594.3|4585.3|4594.9|4585.9|4593.6|4584.6|238
1737535200000|2025-01-22 08:40:00|4594.4|4585.4|4594.5|4585.5|4595.5|4586.5|4594.1|4585.1|0
1737535500000|2025-01-22 08:45:00|4594.4|4585.4|4594.7|4585.7|4594.9|4585.9|4593.6|4584.6|0
1737535800000|2025-01-22 08:50:00|4594.8|4585.8|4595.3|4586.3|4595.4|4586.4|4594.5|4585.5|0
1737536100000|2025-01-22 08:55:00|4595.2|4586.2|4596|4587|4596.2|4587.2|4595|4586|0
1737536400000|2025-01-22 09:00:00|4595.8|4586.8|4595.6|4586.6|4596.4|4587.4|4595.4|4586.4|0
1737536700000|2025-01-22 09:05:00|4595.5|4586.5|4595.8|4586.8|4595.9|4586.9|4595.4|4586.4|0
1737537000000|2025-01-22 09:10:00|4595.9|4586.9|4597.5|4588.5|4597.7|4588.7|4595.9|4586.9|0
1737537300000|2025-01-22 09:15:00|4611.2|4605.2|4639.2|4633.2|4640.7|4634.7|4611.2|4605.2|951
1737537600000|2025-01-22 09:20:00|4639.7|4633.7|4643.7|4637.7|4647.7|4641.7|4635.7|4629.7|232
1737537900000|2025-01-22 09:25:00|4643.2|4637.2|4640.2|4634.2|4647.2|4641.2|4639.2|4633.2|177
1737538200000|2025-01-22 09:30:00|4640.7|4634.7|4640.7|4634.7|4644.2|4638.2|4636.2|4630.2|265
1737538500000|2025-01-22 09:35:00|4641.2|4635.2|4639.7|4633.7|4645.2|4639.2|4637.7|4631.7|104
1737538800000|2025-01-22 09:40:00|4640.2|4634.2|4631.7|4625.7|4640.7|4634.7|4631.2|4625.2|113
1737539100000|2025-01-22 09:45:00|4632.2|4626.2|4627.7|4621.7|4633.2|4627.2|4626.7|4620.7|90
1737539400000|2025-01-22 09:50:00|4627.2|4621.2|4631.2|4625.2|4631.7|4625.7|4625.2|4619.2|118
1737539700000|2025-01-22 09:55:00|4631.7|4625.7|4636.2|4630.2|4636.2|4630.2|4630.7|4624.7|155
1737540000000|2025-01-22 10:00:00|4636.7|4630.7|4634.7|4628.7|4640.2|4634.2|4633.7|4627.7|78
1737540300000|2025-01-22 10:05:00|4635.2|4629.2|4635.2|4629.2|4638.2|4632.2|4632.7|4626.7|102
1737540600000|2025-01-22 10:10:00|4636.2|4630.2|4633.7|4627.7|4637.2|4631.2|4632.7|4626.7|123
1737540900000|2025-01-22 10:15:00|4634.7|4626.7|4640.7|4633.7|4641.7|4634.7|4632.7|4625.7|61
1737541200000|2025-01-22 10:20:00|4639.7|4632.7|4640.7|4633.7|4641.7|4634.7|4639.7|4632.7|24
1737541500000|2025-01-22 10:25:00|4641.7|4634.7|4640.7|4633.7|4642.7|4635.7|4639.7|4632.7|73
1737541800000|2025-01-22 10:30:00|4641.7|4634.7|4639.7|4631.7|4642.7|4635.7|4637.7|4630.7|94
1737542100000|2025-01-22 10:35:00|4638.7|4632.7|4638.7|4631.7|4640.7|4632.7|4635.7|4628.7|108
1737542400000|2025-01-22 10:40:00|4637.7|4630.7|4635.7|4628.7|4637.7|4630.7|4634.7|4627.7|87
1737542700000|2025-01-22 10:45:00|4636.7|4629.7|4636.7|4629.7|4638.7|4630.7|4635.7|4628.7|17
1737543000000|2025-01-22 10:50:00|4637.7|4630.7|4636.7|4629.7|4640.7|4633.7|4636.7|4629.7|52
1737543300000|2025-01-22 10:55:00|4637.7|4630.7|4636.7|4628.7|4637.7|4630.7|4635.7|4627.7|5
1737543600000|2025-01-22 11:00:00|4635.7|4627.7|4634.7|4627.7|4635.7|4628.7|4631.7|4624.7|123
1737543900000|2025-01-22 11:05:00|4633.7|4625.7|4638.7|4630.7|4638.7|4630.7|4633.7|4625.7|3
1737544200000|2025-01-22 11:10:00|4639.7|4631.7|4640.7|4633.7|4641.7|4634.7|4639.7|4631.7|24
1737544500000|2025-01-22 11:15:00|4641.7|4634.7|4638.7|4630.7|4641.7|4634.7|4638.7|4630.7|32
1737544800000|2025-01-22 11:20:00|4637.7|4631.7|4637.7|4629.7|4640.7|4632.7|4636.7|4628.7|11
1737545100000|2025-01-22 11:25:00|4636.7|4628.7|4634.7|4626.7|4636.7|4628.7|4634.7|4626.7|7
1737545400000|2025-01-22 11:30:00|4633.7|4627.7|4633.7|4625.7|4634.7|4627.7|4631.7|4624.7|19
1737545700000|2025-01-22 11:35:00|4632.7|4626.7|4630.7|4623.7|4633.7|4626.7|4629.7|4621.7|38
1737546000000|2025-01-22 11:40:00|4631.7|4624.7|4630.7|4623.7|4632.7|4624.7|4629.7|4622.7|52
1737546300000|2025-01-22 11:45:00|4629.7|4622.7|4627.7|4620.7|4629.7|4622.7|4626.7|4619.7|79
1737546600000|2025-01-22 11:50:00|4628.7|4621.7|4623.7|4616.7|4628.7|4621.7|4623.7|4616.7|50
1737546900000|2025-01-22 11:55:00|4624.7|4615.7|4624.7|4617.7|4626.7|4619.7|4623.7|4615.7|57
1737547200000|2025-01-22 12:00:00|4623.7|4616.7|4622.7|4615.7|4625.7|4618.7|4622.7|4615.7|50
1737547500000|2025-01-22 12:05:00|4623.7|4614.7|4624.7|4616.7|4626.7|4618.7|4622.7|4614.7|43
1737547800000|2025-01-22 12:10:00|4625.7|4617.7|4624.7|4617.7|4626.7|4619.7|4623.7|4616.7|24
1737548100000|2025-01-22 12:15:00|4623.7|4616.7|4622.7|4614.7|4624.7|4616.7|4621.7|4614.7|14
1737548400000|2025-01-22 12:20:00|4621.7|4613.7|4623.7|4615.7|4623.7|4616.7|4620.7|4613.7|47
1737548700000|2025-01-22 12:25:00|4622.7|4616.7|4620.7|4613.7|4623.7|4616.7|4619.7|4612.7|28
1737549000000|2025-01-22 12:30:00|4621.7|4614.7|4619.7|4612.7|4621.7|4614.7|4618.7|4611.7|16
1737549300000|2025-01-22 12:35:00|4620.7|4613.7|4619.7|4612.7|4621.7|4614.7|4619.7|4612.7|10
1737549600000|2025-01-22 12:40:00|4620.7|4611.7|4623.7|4616.7|4624.7|4616.7|4620.7|4611.7|71
1737549900000|2025-01-22 12:45:00|4622.7|4615.7|4626.7|4618.7|4626.7|4619.7|4622.7|4615.7|29
1737550200000|2025-01-22 12:50:00|4625.7|4619.7|4627.7|4620.7|4628.7|4620.7|4625.7|4618.7|57
1737550500000|2025-01-22 12:55:00|4628.7|4621.7|4623.7|4616.7|4629.7|4622.7|4623.7|4616.7|23
1737550800000|2025-01-22 13:00:00|4624.7|4615.7|4627.7|4620.7|4628.7|4620.7|4622.7|4615.7|22
1737551100000|2025-01-22 13:05:00|4626.7|4619.7|4627.7|4619.7|4627.7|4620.7|4625.7|4618.7|25
1737551400000|2025-01-22 13:10:00|4628.7|4620.7|4627.7|4620.7|4628.7|4621.7|4626.7|4619.7|6
1737551700000|2025-01-22 13:15:00|4628.7|4619.7|4625.7|4618.7|4628.7|4619.7|4624.7|4617.7|71
1737552000000|2025-01-22 13:20:00|4624.7|4617.7|4619.7|4612.7|4624.7|4618.7|4619.7|4611.7|31
1737552300000|2025-01-22 13:25:00|4620.7|4613.7|4618.7|4611.7|4620.7|4613.7|4618.7|4611.7|28
1737552600000|2025-01-22 13:30:00|4617.7|4610.7|4617.7|4610.7|4619.7|4612.7|4617.7|4609.7|23
1737552900000|2025-01-22 13:35:00|4616.7|4609.7|4615.7|4608.7|4616.7|4610.7|4613.7|4606.7|86
1737553200000|2025-01-22 13:40:00|4614.7|4607.7|4615.7|4608.7|4615.7|4608.7|4612.7|4605.7|59
1737553500000|2025-01-22 13:45:00|4616.7|4607.7|4616.7|4609.7|4617.7|4610.7|4615.7|4607.7|108
1737553800000|2025-01-22 13:50:00|4615.7|4608.7|4613.7|4606.7|4616.7|4609.7|4613.7|4606.7|17
1737554100000|2025-01-22 13:55:00|4614.7|4605.7|4614.2|4608.2|4616.7|4609.7|4612.7|4605.7|14
1737554400000|2025-01-22 14:00:00|4614.7|4608.7|4612.7|4606.7|4615.2|4609.2|4612.2|4606.2|17
1737554700000|2025-01-22 14:05:00|4612.2|4606.2|4613.2|4607.2|4616.7|4610.7|4611.2|4605.2|90
1737555000000|2025-01-22 14:10:00|4612.7|4606.7|4604.7|4598.7|4612.7|4606.7|4604.2|4598.2|99
1737555300000|2025-01-22 14:15:00|4604.2|4598.2|4607.2|4601.2|4607.2|4601.2|4602.2|4596.2|83
1737555600000|2025-01-22 14:20:00|4606.7|4600.7|4609.7|4603.7|4611.2|4605.2|4606.2|4600.2|42
1737555900000|2025-01-22 14:25:00|4610.2|4604.2|4612.2|4606.2|4612.2|4606.2|4608.2|4602.2|83
1737556200000|2025-01-22 14:30:00|4611.2|4605.2|4592.2|4586.2|4611.2|4605.2|4591.7|4585.7|639
1737556500000|2025-01-22 14:35:00|4591.7|4585.7|4581.7|4575.7|4593.2|4587.2|4575.2|4569.2|409
1737556800000|2025-01-22 14:40:00|4581.2|4575.2|4583.2|4577.2|4591.2|4585.2|4578.7|4572.7|176
1737557100000|2025-01-22 14:45:00|4583.7|4577.7|4593.2|4587.2|4594.2|4588.2|4582.7|4576.7|154
1737557400000|2025-01-22 14:50:00|4592.7|4586.7|4594.2|4588.2|4596.2|4590.2|4589.2|4583.2|443
1737557700000|2025-01-22 14:55:00|4594.7|4588.7|4594.7|4588.7|4598.7|4592.7|4593.2|4587.2|190
1737558000000|2025-01-22 15:00:00|4595.2|4589.2|4601.2|4595.2|4603.2|4597.2|4594.2|4588.2|216
1737558300000|2025-01-22 15:05:00|4601.7|4595.7|4608.2|4602.2|4609.2|4603.2|4598.7|4592.7|185
1737558600000|2025-01-22 15:10:00|4608.7|4602.7|4615.2|4609.2|4618.2|4612.2|4607.2|4601.2|277
1737558900000|2025-01-22 15:15:00|4614.7|4608.7|4611.2|4605.2|4616.2|4610.2|4609.7|4603.7|115
1737559200000|2025-01-22 15:20:00|4610.7|4604.7|4613.7|4607.7|4615.2|4609.2|4610.2|4604.2|172
1737559500000|2025-01-22 15:25:00|4613.2|4607.2|4610.2|4604.2|4614.2|4608.2|4610.2|4604.2|236
1737559800000|2025-01-22 15:30:00|4609.7|4603.7|4610.2|4604.2|4612.7|4606.7|4608.2|4602.2|112
1737560100000|2025-01-22 15:35:00|4610.7|4604.7|4605.2|4599.2|4610.7|4604.7|4605.2|4599.2|235
1737560400000|2025-01-22 15:40:00|4605.7|4599.7|4601.2|4595.2|4607.2|4601.2|4600.7|4594.7|148
1737560700000|2025-01-22 15:45:00|4600.7|4594.7|4598.7|4592.7|4601.2|4595.2|4597.2|4591.2|96
1737561000000|2025-01-22 15:50:00|4598.2|4592.2|4597.2|4591.2|4598.2|4592.2|4594.2|4588.2|100
1737561300000|2025-01-22 15:55:00|4596.7|4590.7|4596.2|4590.2|4598.2|4592.2|4595.2|4589.2|57
1737561600000|2025-01-22 16:00:00|4595.7|4589.7|4595.2|4589.2|4596.2|4590.2|4592.2|4586.2|230
1737561900000|2025-01-22 16:05:00|4596.2|4590.2|4595.2|4589.2|4599.2|4593.2|4594.7|4588.7|87
1737562200000|2025-01-22 16:10:00|4594.7|4588.7|4589.2|4583.2|4594.7|4588.7|4587.7|4581.7|48
1737562500000|2025-01-22 16:15:00|4588.7|4582.7|4593.2|4587.2|4593.7|4587.7|4588.7|4582.7|31
1737562800000|2025-01-22 16:20:00|4592.7|4586.7|4594.2|4588.2|4594.2|4588.2|4591.2|4585.2|8
1737563100000|2025-01-22 16:25:00|4594.7|4588.7|4595.2|4589.2|4596.2|4590.2|4592.2|4586.2|61
1737563400000|2025-01-22 16:30:00|4595.7|4589.7|4597.2|4591.2|4598.7|4592.7|4595.2|4589.2|44
1737563700000|2025-01-22 16:35:00|4596.7|4590.7|4600.7|4594.7|4602.2|4596.2|4596.7|4590.7|40
1737564000000|2025-01-22 16:40:00|4601.2|4595.2|4601.2|4595.2|4604.2|4598.2|4599.2|4593.2|52
1737564300000|2025-01-22 16:45:00|4600.2|4594.2|4602.2|4596.2|4602.7|4596.7|4600.2|4594.2|63
1737564600000|2025-01-22 16:50:00|4602.7|4596.7|4603.2|4597.2|4605.2|4599.2|4602.7|4596.7|54
1737564900000|2025-01-22 16:55:00|4603.7|4597.7|4603.2|4597.2|4605.7|4599.7|4602.7|4596.7|34
1737565200000|2025-01-22 17:00:00|4603.7|4597.7|4602.7|4596.7|4603.7|4597.7|4601.2|4595.2|127
1737565500000|2025-01-22 17:05:00|4603.2|4597.2|4605.2|4599.2|4605.2|4599.2|4602.2|4596.2|113
1737565800000|2025-01-22 17:10:00|4604.2|4598.2|4604.7|4598.7|4606.2|4600.2|4604.2|4598.2|17
1737566100000|2025-01-22 17:15:00|4605.2|4599.2|4604.7|4598.7|4605.7|4599.7|4603.7|4597.7|13
1737566400000|2025-01-22 17:20:00|4605.2|4599.2|4604.2|4598.2|4605.2|4599.2|4604.2|4598.2|29
1737566700000|2025-01-22 17:25:00|4604.7|4598.7|4603.2|4597.2|4606.2|4600.2|4603.2|4597.2|48
1737567000000|2025-01-22 17:30:00|4602.2|4596.2|4603.2|4597.2|4603.2|4597.2|4600.2|4594.2|74
1737567300000|2025-01-22 17:35:00|4604.2|4598.2|4603.2|4597.2|4605.2|4599.2|4601.7|4595.7|24
1737567600000|2025-01-22 17:40:00|4602.7|4596.7|4600.7|4594.7|4602.7|4596.7|4600.2|4594.2|38
1737567900000|2025-01-22 17:45:00|4600.2|4594.2|4603.2|4597.2|4603.7|4597.7|4600.2|4594.2|21
1737568200000|2025-01-22 17:50:00|4603.7|4597.7|4606.2|4600.2|4606.2|4600.2|4603.7|4597.7|23
1737568500000|2025-01-22 17:55:00|4605.7|4599.7|4609.7|4603.7|4609.7|4603.7|4604.2|4598.2|39
1737568800000|2025-01-22 18:00:00|4610.2|4604.2|4605.7|4599.7|4611.2|4605.2|4605.7|4599.7|15
1737569100000|2025-01-22 18:05:00|4605.2|4599.2|4609.2|4603.2|4609.2|4603.2|4605.2|4599.2|19
1737569400000|2025-01-22 18:10:00|4608.2|4602.2|4611.2|4605.2|4611.2|4605.2|4608.2|4602.2|45
1737569700000|2025-01-22 18:15:00|4610.7|4604.7|4611.7|4605.7|4613.2|4607.2|4610.7|4604.7|39
1737570000000|2025-01-22 18:20:00|4612.2|4606.2|4613.7|4607.7|4615.2|4609.2|4611.2|4605.2|23
1737570300000|2025-01-22 18:25:00|4613.2|4607.2|4612.7|4606.7|4614.2|4608.2|4611.2|4605.2|35
1737570600000|2025-01-22 18:30:00|4613.2|4607.2|4617.2|4611.2|4617.2|4611.2|4612.2|4606.2|39
1737570900000|2025-01-22 18:35:00|4616.7|4610.7|4616.2|4610.2|4619.2|4613.2|4615.2|4609.2|77
1737571200000|2025-01-22 18:40:00|4617.2|4611.2|4616.2|4610.2|4617.7|4611.7|4615.2|4609.2|261
1737571500000|2025-01-22 18:45:00|4615.7|4609.7|4615.2|4609.2|4617.7|4611.7|4615.2|4609.2|111
1737571800000|2025-01-22 18:50:00|4615.7|4609.7|4613.2|4607.2|4616.2|4610.2|4612.7|4606.7|49
1737572100000|2025-01-22 18:55:00|4612.7|4606.7|4617.2|4608.2|4617.2|4610.2|4612.2|4606.2|83
1737572400000|2025-01-22 19:00:00|4617.1|4608.1|4616.6|4607.6|4617.2|4608.2|4616.4|4607.4|0
1737572700000|2025-01-22 19:05:00|4616.7|4607.7|4616.4|4607.4|4616.8|4607.8|4616.3|4607.3|0
1737573000000|2025-01-22 19:10:00|4616.5|4607.5|4617.2|4608.2|4617.3|4608.3|4616.4|4607.4|0
1737573300000|2025-01-22 19:15:00|4617.1|4608.1|4617.2|4608.2|4617.3|4608.3|4617.1|4608.1|0
1737573600000|2025-01-22 19:20:00|4617.1|4608.1|4617.2|4608.2|4617.6|4608.6|4617.1|4608.1|0
1737573900000|2025-01-22 19:25:00|4617.3|4608.3|4614.4|4605.4|4617.3|4608.3|4614.4|4605.4|0
1737574200000|2025-01-22 19:30:00|4614.5|4605.5|4612|4603|4614.5|4605.5|4611.8|4602.8|0
1737574500000|2025-01-22 19:35:00|4612.1|4603.1|4611.7|4602.7|4612.1|4603.1|4610.8|4601.8|0
1737574800000|2025-01-22 19:40:00|4612.3|4603.3|4612.3|4603.3|4612.4|4603.4|4612.1|4603.1|0
1737575100000|2025-01-22 19:45:00|4612.2|4603.2|4612.5|4603.5|4612.6|4603.6|4612.2|4603.2|0
1737575400000|2025-01-22 19:50:00|4612.6|4603.6|4611.4|4602.4|4612.7|4603.7|4611.3|4602.3|0
1737575700000|2025-01-22 19:55:00|4611.5|4602.5|4611.5|4602.5|4611.6|4602.6|4610.8|4601.8|0
1737576000000|2025-01-22 20:00:00|4611.4|4602.4|4611.3|4602.3|4611.5|4602.5|4610|4601|0
1737576300000|2025-01-22 20:05:00|4611.4|4602.4|4612.7|4603.7|4612.7|4603.7|4611.3|4602.3|0
1737576600000|2025-01-22 20:10:00|4612.6|4603.6|4613.9|4604.9|4613.9|4604.9|4612.4|4603.4|0
1737576900000|2025-01-22 20:15:00|4613.8|4604.8|4613.7|4604.7|4613.9|4604.9|4613.6|4604.6|0
1737577200000|2025-01-22 20:20:00|4613.8|4604.8|4613.2|4604.2|4613.8|4604.8|4612.3|4603.3|0
1737577500000|2025-01-22 20:25:00|4613.1|4604.1|4612.8|4603.8|4613.8|4604.8|4612.8|4603.8|0
1737577800000|2025-01-22 20:30:00|4613.1|4604.1|4612.6|4603.6|4613.1|4604.1|4612|4603|0
1737578100000|2025-01-22 20:35:00|4612.7|4603.7|4610.8|4601.8|4612.7|4603.7|4610.2|4601.2|0
1737578400000|2025-01-22 20:40:00|4610.9|4601.9|4609.4|4600.4|4611.4|4602.4|4609.3|4600.3|0
1737578700000|2025-01-22 20:45:00|4609.2|4600.2|4607.3|4598.3|4609.5|4600.5|4607.3|4598.3|0
1737579000000|2025-01-22 20:50:00|4607.1|4598.1|4606.4|4597.4|4610.1|4601.1|4605.9|4596.9|0
1737579300000|2025-01-22 20:55:00|4606.5|4597.5|4607.6|4598.6|4613.8|4604.8|4605.1|4596.1|0
1737579600000|2025-01-22 21:00:00|4607.7|4598.7|4607.1|4598.1|4608.6|4599.6|4606.6|4597.6|0
1737579900000|2025-01-22 21:05:00|4607|4598|4607.8|4598.8|4607.9|4598.9|4606.8|4597.8|0
1737580200000|2025-01-22 21:10:00|4607.7|4598.7|4607|4598|4607.7|4598.7|4606.3|4597.3|0
1737580500000|2025-01-22 21:15:00|4606.9|4597.9|4605.9|4596.9|4606.9|4597.9|4605.8|4596.8|0
1737580800000|2025-01-22 21:20:00|4605.8|4596.8|4605.5|4596.5|4605.8|4596.8|4605|4596|0
1737581100000|2025-01-22 21:25:00|4605.6|4596.6|4605.4|4596.4|4605.7|4596.7|4605.1|4596.1|0
1737581400000|2025-01-22 21:30:00|4605.6|4596.6|4605.7|4596.7|4605.8|4596.8|4605.4|4596.4|0
1737581700000|2025-01-22 21:35:00|4605.6|4596.6|4605.8|4596.8|4605.9|4596.9|4605.3|4596.3|0
1737582000000|2025-01-22 21:40:00|4605.7|4596.7|4605.7|4596.7|4606.2|4597.2|4605.7|4596.7|0
1737582300000|2025-01-22 21:45:00|4605.6|4596.6|4605.5|4596.5|4605.8|4596.8|4605.4|4596.4|0
1737582600000|2025-01-22 21:50:00|4605.7|4596.7|4606.3|4597.3|4606.3|4597.3|4605.4|4596.4|0
1737582900000|2025-01-22 21:55:00|4606.4|4597.4|4607.8|4598.8|4607.9|4598.9|4606.3|4597.3|0
1737583200000|2025-01-22 22:00:00|4607.4|4598.4|4607.4|4598.4|4607.5|4598.5|4607.3|4598.3|0
1737583500000|2025-01-22 22:05:00|4607.3|4598.3|4607.5|4598.5|4607.6|4598.6|4607.3|4598.3|0
1737583800000|2025-01-22 22:10:00|4607.4|4598.4|4607.4|4598.4|4607.4|4598.4|4607.4|4598.4|0
1737584100000|2025-01-22 22:15:00|4607.5|4598.5|4607.4|4598.4|4607.5|4598.5|4607.4|4598.4|0
1737584700000|2025-01-22 22:25:00|4607.3|4598.3|4607.3|4598.3|4607.3|4598.3|4607.2|4598.2|0
1737585000000|2025-01-22 22:30:00|4607.2|4598.2|4607.2|4598.2|4607.3|4598.3|4607|4598|0
1737585600000|2025-01-22 22:40:00|4607.1|4598.1|4607.1|4598.1|4607.2|4598.2|4607.1|4598.1|0
1737585900000|2025-01-22 22:45:00|4607.2|4598.2|4607.2|4598.2|4607.2|4598.2|4607.1|4598.1|0
1737586200000|2025-01-22 22:50:00|4607.3|4598.3|4607.3|4598.3|4607.6|4598.6|4607.2|4598.2|0
1737586500000|2025-01-22 22:55:00|4607.4|4598.4|4607.3|4598.3|4607.6|4598.6|4607.3|4598.3|0
1737586800000|2025-01-22 23:00:00|4607.2|4598.2|4606.6|4597.6|4607.5|4598.5|4606.3|4597.3|0
1737587100000|2025-01-22 23:05:00|4606.5|4597.5|4605.7|4596.7|4606.8|4597.8|4605.5|4596.5|0
1737587400000|2025-01-22 23:10:00|4605.8|4596.8|4605.8|4596.8|4606.4|4597.4|4605.3|4596.3|0
1737587700000|2025-01-22 23:15:00|4605.9|4596.9|4606.3|4597.3|4606.3|4597.3|4605.4|4596.4|0
1737588000000|2025-01-22 23:20:00|4606.2|4597.2|4606|4597|4606.4|4597.4|4605.9|4596.9|0
1737588300000|2025-01-22 23:25:00|4605.8|4596.8|4605.8|4596.8|4606|4597|4605.7|4596.7|0
1737588600000|2025-01-22 23:30:00|4606|4597|4605.4|4596.4|4606.5|4597.5|4605.4|4596.4|0
1737588900000|2025-01-22 23:35:00|4605.5|4596.5|4605.7|4596.7|4606.1|4597.1|4605.4|4596.4|0
1737589200000|2025-01-22 23:40:00|4605.5|4596.5|4606.3|4597.3|4606.6|4597.6|4605.4|4596.4|0
1737589500000|2025-01-22 23:45:00|4606.1|4597.1|4605.9|4596.9|4606.2|4597.2|4605.4|4596.4|0
1737589800000|2025-01-22 23:50:00|4605.8|4596.8|4606.3|4597.3|4606.3|4597.3|4605.8|4596.8|0
1737590100000|2025-01-22 23:55:00|4606.2|4597.2|4605.5|4596.5|4606.2|4597.2|4605.4|4596.4|0
1737590400000|2025-01-23 00:00:00|4605.4|4596.4|4606|4597|4606.3|4597.3|4605.1|4596.1|0
1737590700000|2025-01-23 00:05:00|4606.2|4597.2|4606.3|4597.3|4606.3|4597.3|4605.8|4596.8|0
1737591000000|2025-01-23 00:10:00|4606.2|4597.2|4606.3|4597.3|4606.4|4597.4|4605.9|4596.9|0
1737591300000|2025-01-23 00:15:00|4606.1|4597.1|4608.6|4599.6|4608.6|4599.6|4606|4597|0
1737591600000|2025-01-23 00:20:00|4608.5|4599.5|4607.4|4598.4|4608.6|4599.6|4607.4|4598.4|0
1737591900000|2025-01-23 00:25:00|4607.3|4598.3|4607|4598|4607.3|4598.3|4606.5|4597.5|0
1737592200000|2025-01-23 00:30:00|4607.1|4598.1|4607.3|4598.3|4607.6|4598.6|4606.9|4597.9|0
1737592500000|2025-01-23 00:35:00|4607.2|4598.2|4607.8|4598.8|4608|4599|4607.2|4598.2|0
1737592800000|2025-01-23 00:40:00|4607.9|4598.9|4606.9|4597.9|4607.9|4598.9|4606.8|4597.8|0
1737593100000|2025-01-23 00:45:00|4606.8|4597.8|4607|4598|4607.4|4598.4|4606.8|4597.8|0
1737593400000|2025-01-23 00:50:00|4606.9|4597.9|4607.4|4598.4|4607.4|4598.4|4606.5|4597.5|0
1737593700000|2025-01-23 00:55:00|4607.3|4598.3|4607.6|4598.6|4607.8|4598.8|4607.2|4598.2|0
1737594000000|2025-01-23 01:00:00|4607.7|4598.7|4608.4|4599.4|4608.7|4599.7|4607.7|4598.7|0
1737594300000|2025-01-23 01:05:00|4608.5|4599.5|4610.3|4601.3|4610.7|4601.7|4608.3|4599.3|0
1737594600000|2025-01-23 01:10:00|4610.5|4601.5|4614.7|4605.7|4614.8|4605.8|4610.4|4601.4|0
1737594900000|2025-01-23 01:15:00|4614.5|4605.5|4619.7|4615.7|4631.7|4627.7|4614.5|4605.5|711
1737595200000|2025-01-23 01:20:00|4619.2|4615.2|4623.7|4619.7|4624.2|4620.2|4614.2|4610.2|516
1737595500000|2025-01-23 01:25:00|4623.2|4619.2|4612.2|4608.2|4624.7|4620.7|4611.2|4607.2|565
1737595800000|2025-01-23 01:30:00|4612.7|4608.7|4619.7|4615.7|4632.7|4628.7|4611.2|4607.2|4056
1737596100000|2025-01-23 01:35:00|4620.2|4616.2|4654.2|4650.2|4669.7|4665.7|4614.2|4610.2|3626
1737596400000|2025-01-23 01:40:00|4654.7|4650.7|4658.7|4654.7|4666.2|4662.2|4649.7|4645.7|3799
1737596700000|2025-01-23 01:45:00|4658.2|4654.2|4649.7|4645.7|4660.2|4656.2|4640.2|4636.2|2836
1737597000000|2025-01-23 01:50:00|4650.2|4646.2|4636.2|4632.2|4656.2|4652.2|4633.2|4629.2|1755
1737597300000|2025-01-23 01:55:00|4635.7|4631.7|4630.2|4626.2|4639.2|4635.2|4621.2|4617.2|1307
1737597600000|2025-01-23 02:00:00|4629.2|4625.2|4604.2|4600.2|4631.2|4627.2|4603.2|4599.2|1765
1737597900000|2025-01-23 02:05:00|4603.2|4599.2|4607.2|4603.2|4611.2|4607.2|4597.2|4593.2|1595
1737598200000|2025-01-23 02:10:00|4607.7|4603.7|4597.2|4593.2|4610.2|4606.2|4594.2|4590.2|3050
1737598500000|2025-01-23 02:15:00|4597.7|4593.7|4604.2|4600.2|4604.2|4600.2|4594.2|4590.2|2039
1737598800000|2025-01-23 02:20:00|4605.2|4601.2|4600.7|4596.7|4613.2|4609.2|4600.2|4596.2|1883
1737599100000|2025-01-23 02:25:00|4601.2|4597.2|4603.7|4599.7|4606.2|4602.2|4596.2|4592.2|1237
1737599400000|2025-01-23 02:30:00|4603.2|4599.2|4604.2|4600.2|4608.7|4604.7|4598.2|4594.2|513
1737599700000|2025-01-23 02:35:00|4604.7|4600.7|4614.2|4610.2|4614.2|4610.2|4603.2|4599.2|2353
1737600000000|2025-01-23 02:40:00|4613.7|4609.7|4619.2|4615.2|4619.7|4615.7|4610.2|4606.2|541
1737600300000|2025-01-23 02:45:00|4620.2|4616.2|4611|4607|4623.2|4619.2|4610|4606|617
1737600600000|2025-01-23 02:50:00|4610.5|4606.5|4607|4603|4612|4608|4601|4597|1433
1737600900000|2025-01-23 02:55:00|4606.5|4602.5|4605|4601|4611|4607|4602|4598|642
1737601200000|2025-01-23 03:00:00|4604.5|4600.5|4602|4598|4607.5|4603.5|4601|4597|532
1737601500000|2025-01-23 03:05:00|4601.5|4597.5|4597|4593|4602|4598|4594|4590|686
1737601800000|2025-01-23 03:10:00|4599|4595|4583|4579|4599|4595|4579.5|4575.5|1374
1737602100000|2025-01-23 03:15:00|4583.5|4579.5|4578|4574|4583.5|4579.5|4575|4571|975
1737602400000|2025-01-23 03:20:00|4577|4573|4578.5|4574.5|4583|4579|4574|4570|699
1737602700000|2025-01-23 03:25:00|4578|4574|4589.5|4585.5|4589.5|4585.5|4577|4573|2914
1737603000000|2025-01-23 03:30:00|4590|4586|4593|4589|4594|4590|4589|4585|361
1737603300000|2025-01-23 03:35:00|4594|4590|4593|4589|4595|4591|4591|4587|536
1737603600000|2025-01-23 03:40:00|4594|4590|4593.5|4589.5|4595|4591|4593|4589|205
1737603900000|2025-01-23 03:45:00|4594|4590|4595.5|4591.5|4596|4592|4593|4589|307
1737604200000|2025-01-23 03:50:00|4595|4591|4596.5|4592.5|4597|4593|4594.5|4590.5|445
1737604500000|2025-01-23 03:55:00|4597|4593|4593.5|4589.5|4597|4593|4592|4588|241
1737604800000|2025-01-23 04:00:00|4595.4|4586.4|4595.7|4586.7|4595.9|4586.9|4595.4|4586.4|0
1737605100000|2025-01-23 04:05:00|4595.8|4586.8|4596.2|4587.2|4596.4|4587.4|4595.6|4586.6|0
1737605400000|2025-01-23 04:10:00|4596.3|4587.3|4596.4|4587.4|4596.4|4587.4|4596.1|4587.1|0
1737605700000|2025-01-23 04:15:00|4596.4|4587.4|4596.4|4587.4|4596.6|4587.6|4596.2|4587.2|0
1737606000000|2025-01-23 04:20:00|4596.5|4587.5|4597.1|4588.1|4597.2|4588.2|4596.5|4587.5|0
1737606300000|2025-01-23 04:25:00|4597|4588|4597|4588|4597.1|4588.1|4596.9|4587.9|0
1737606600000|2025-01-23 04:30:00|4596.9|4587.9|4596.9|4587.9|4597|4588|4596.8|4587.8|0
1737606900000|2025-01-23 04:35:00|4596.8|4587.8|4596.7|4587.7|4596.9|4587.9|4596.6|4587.6|0
1737607200000|2025-01-23 04:40:00|4596.8|4587.8|4596.7|4587.7|4596.8|4587.8|4596.6|4587.6|0
1737607500000|2025-01-23 04:45:00|4596.8|4587.8|4596.8|4587.8|4597|4588|4596.7|4587.7|0
1737607800000|2025-01-23 04:50:00|4597|4588|4597.2|4588.2|4597.3|4588.3|4597|4588|0
1737608100000|2025-01-23 04:55:00|4597|4588|4597.1|4588.1|4597.1|4588.1|4596.9|4587.9|7
1737608400000|2025-01-23 05:00:00|4594|4590|4601.5|4597.5|4603|4599|4588|4584|2477
1737608700000|2025-01-23 05:05:00|4602|4598|4595.5|4591.5|4603|4599|4593.5|4589.5|2271
1737609000000|2025-01-23 05:10:00|4595|4591|4594.5|4590.5|4598|4594|4586|4582|1339
1737609300000|2025-01-23 05:15:00|4595|4591|4577|4573|4595.5|4591.5|4576|4572|1247
1737609600000|2025-01-23 05:20:00|4576|4572|4562|4558|4580|4576|4561|4557|3100
1737609900000|2025-01-23 05:25:00|4561|4557|4536|4532|4562|4558|4530|4526|5813
1737610200000|2025-01-23 05:30:00|4535.5|4531.5|4540|4536|4545.5|4541.5|4529.5|4525.5|2782
1737610500000|2025-01-23 05:35:00|4540.5|4536.5|4543|4539|4547|4543|4534|4530|1273
1737610800000|2025-01-23 05:40:00|4542.5|4538.5|4527|4523|4543.5|4539.5|4524|4520|1101
1737611100000|2025-01-23 05:45:00|4527.5|4523.5|4536|4532|4538|4534|4526|4522|1300
1737611400000|2025-01-23 05:50:00|4535.5|4531.5|4526|4522|4535.5|4531.5|4525|4521|597
1737611700000|2025-01-23 05:55:00|4527|4523|4523|4519|4528|4524|4518|4514|930
1737612000000|2025-01-23 06:00:00|4522.5|4518.5|4525.5|4521.5|4532.5|4528.5|4517|4513|794
1737612300000|2025-01-23 06:05:00|4525|4521|4528.5|4524.5|4536|4532|4525|4521|804
1737612600000|2025-01-23 06:10:00|4528|4524|4522.5|4518.5|4530|4526|4521|4517|623
1737612900000|2025-01-23 06:15:00|4523|4519|4510|4506|4523|4519|4509.5|4505.5|1860
1737613200000|2025-01-23 06:20:00|4509|4505|4511|4507|4515|4511|4508.5|4504.5|1547
1737613500000|2025-01-23 06:25:00|4510.5|4506.5|4505|4501|4516|4512|4502.5|4498.5|6063
1737613800000|2025-01-23 06:30:00|4504.5|4500.5|4518|4514|4520|4516|4504|4500|1586
1737614100000|2025-01-23 06:35:00|4517.5|4513.5|4506|4502|4519|4515|4506|4502|707
1737614400000|2025-01-23 06:40:00|4505|4501|4507|4503|4511.5|4507.5|4505|4501|3095
1737614700000|2025-01-23 06:45:00|4508|4504|4505|4501|4509|4505|4503|4499|2602
1737615000000|2025-01-23 06:50:00|4505.5|4501.5|4503|4499|4508|4504|4501|4497|494
1737615300000|2025-01-23 06:55:00|4504|4500|4508|4504|4510.5|4506.5|4503.5|4499.5|1081
1737615600000|2025-01-23 07:00:00|4507.5|4503.5|4511|4507|4516.5|4512.5|4504|4500|1512
1737615900000|2025-01-23 07:05:00|4510.5|4506.5|4506|4502|4511|4507|4503|4499|747
1737616200000|2025-01-23 07:10:00|4507|4503|4506|4502|4507|4503|4502|4498|2056
1737616500000|2025-01-23 07:15:00|4506.5|4502.5|4507.5|4503.5|4508|4504|4505|4501|372
1737616800000|2025-01-23 07:20:00|4508|4504|4507|4503|4511|4507|4506|4502|397
1737617100000|2025-01-23 07:25:00|4506.5|4502.5|4508|4504|4510|4506|4506|4502|267
1737617400000|2025-01-23 07:30:00|4507|4503|4508|4504|4509|4505|4503|4499|373
1737617700000|2025-01-23 07:35:00|4508.5|4504.5|4512.5|4508.5|4512.5|4508.5|4507|4503|1303
1737618000000|2025-01-23 07:40:00|4513|4509|4516|4512|4518|4514|4512.5|4508.5|668
1737618300000|2025-01-23 07:45:00|4516.5|4512.5|4518|4514|4521|4517|4513|4509|1848
1737618600000|2025-01-23 07:50:00|4517.5|4513.5|4521|4517|4521|4517|4515|4511|587
1737618900000|2025-01-23 07:55:00|4520|4516|4520|4516|4523|4519|4518|4514|985
1737619200000|2025-01-23 08:00:00|4520.5|4516.5|4521|4517|4522|4518|4519|4515|756
1737619500000|2025-01-23 08:05:00|4521.5|4517.5|4519|4515|4523|4519|4517.5|4513.5|1321
1737619800000|2025-01-23 08:10:00|4519.5|4515.5|4520|4516|4523|4519|4519.5|4515.5|6348
1737620100000|2025-01-23 08:15:00|4520.5|4516.5|4521|4517|4522.5|4518.5|4518|4514|5732
1737620400000|2025-01-23 08:20:00|4520.5|4516.5|4519.5|4515.5|4521|4517|4519|4515|1641
1737620700000|2025-01-23 08:25:00|4519|4515|4522|4518|4522.5|4518.5|4518|4514|2245
1737621000000|2025-01-23 08:30:00|4523.6|4514.6|4522.2|4513.2|4523.6|4514.6|4522.1|4513.1|1
1737621300000|2025-01-23 08:35:00|4522.3|4513.3|4521.6|4512.6|4522.5|4513.5|4521.3|4512.3|0
1737621600000|2025-01-23 08:40:00|4521.7|4512.7|4521.5|4512.5|4521.9|4512.9|4520.6|4511.6|0
1737621900000|2025-01-23 08:45:00|4521.4|4512.4|4520.6|4511.6|4521.7|4512.7|4520.3|4511.3|0
1737622200000|2025-01-23 08:50:00|4520.5|4511.5|4519.7|4510.7|4521|4512|4519.6|4510.6|0
1737622500000|2025-01-23 08:55:00|4519.9|4510.9|4520.6|4511.6|4520.7|4511.7|4519.8|4510.8|0
1737622800000|2025-01-23 09:00:00|4520.5|4511.5|4520.8|4511.8|4521.3|4512.3|4520.3|4511.3|0
1737623100000|2025-01-23 09:05:00|4520.9|4511.9|4520.9|4511.9|4522|4513|4520.8|4511.8|0
1737623400000|2025-01-23 09:10:00|4520.8|4511.8|4520.2|4511.2|4521|4512|4520|4511|0
1737623700000|2025-01-23 09:15:00|4517.5|4511.5|4514.5|4508.5|4520|4514|4513|4507|113
1737624000000|2025-01-23 09:20:00|4514|4508|4511|4505|4515.5|4509.5|4510|4504|41
1737624300000|2025-01-23 09:25:00|4510.5|4504.5|4511|4505|4512.5|4506.5|4509|4503|37
1737624600000|2025-01-23 09:30:00|4511.5|4505.5|4514.5|4508.5|4515.5|4509.5|4510.5|4504.5|26
1737624900000|2025-01-23 09:35:00|4515|4509|4516.5|4510.5|4518.5|4512.5|4514.5|4508.5|37
1737625200000|2025-01-23 09:40:00|4516|4510|4517|4511|4519|4513|4515|4509|533
1737625500000|2025-01-23 09:45:00|4516|4510|4516|4510|4517.5|4511.5|4515.5|4509.5|20
1737625800000|2025-01-23 09:50:00|4516.5|4510.5|4518|4512|4519|4513|4516|4510|24
1737626100000|2025-01-23 09:55:00|4518.5|4512.5|4518|4512|4519.5|4513.5|4517|4511|23
1737626400000|2025-01-23 10:00:00|4517.5|4511.5|4517.5|4511.5|4520|4514|4517|4511|21
1737626700000|2025-01-23 10:05:00|4517|4511|4517|4511|4518|4512|4516|4510|32
1737627000000|2025-01-23 10:10:00|4517.5|4511.5|4519|4513|4519|4513|4516.5|4510.5|33
1737627300000|2025-01-23 10:15:00|4519.5|4512.5|4521.5|4514.5|4522.5|4515.5|4519.5|4512.5|35
1737627600000|2025-01-23 10:20:00|4522.5|4515.5|4520.5|4513.5|4522.5|4515.5|4519.5|4512.5|9
1737627900000|2025-01-23 10:25:00|4521.5|4514.5|4523.5|4516.5|4523.5|4516.5|4520.5|4514.5|4
1737628200000|2025-01-23 10:30:00|4522.5|4515.5|4522.5|4514.5|4523.5|4516.5|4522.5|4514.5|31
1737628500000|2025-01-23 10:35:00|4521.5|4513.5|4523.5|4515.5|4523.5|4516.5|4521.5|4513.5|6
1737628800000|2025-01-23 10:40:00|4522.5|4514.5|4521.5|4514.5|4523.5|4515.5|4521.5|4513.5|10
1737629100000|2025-01-23 10:45:00|4522.5|4515.5|4521.5|4514.5|4523.5|4515.5|4520.5|4513.5|8
1737629400000|2025-01-23 10:50:00|4520.5|4513.5|4519.5|4511.5|4521.5|4514.5|4519.5|4511.5|10
1737629700000|2025-01-23 10:55:00|4518.5|4512.5|4519.5|4512.5|4520.5|4513.5|4518.5|4511.5|9
1737630000000|2025-01-23 11:00:00|4520.5|4513.5|4519.5|4512.5|4520.5|4513.5|4519.5|4512.5|4
1737630300000|2025-01-23 11:05:00|4520.5|4513.5|4519.5|4512.5|4520.5|4513.5|4518.5|4511.5|5
1737630600000|2025-01-23 11:10:00|4518.5|4511.5|4518.5|4510.5|4519.5|4511.5|4517.5|4509.5|2
1737630900000|2025-01-23 11:15:00|4517.5|4511.5|4517.5|4510.5|4518.5|4511.5|4516.5|4509.5|1
1737631200000|2025-01-23 11:20:00|4518.5|4509.5|4519.5|4511.5|4520.5|4513.5|4518.5|4509.5|7
1737631500000|2025-01-23 11:25:00|4518.5|4512.5|4521.5|4514.5|4521.5|4514.5|4518.5|4511.5|13
1737631800000|2025-01-23 11:30:00|4520.5|4513.5|4522.5|4515.5|4522.5|4515.5|4520.5|4512.5|2
1737632100000|2025-01-23 11:35:00|4523.5|4514.5|4522.5|4515.5|4523.5|4516.5|4521.5|4514.5|19
1737632400000|2025-01-23 11:40:00|4521.5|4514.5|4522.5|4514.5|4522.5|4514.5|4521.5|4513.5|2
1737632700000|2025-01-23 11:45:00|4521.5|4513.5|4518.5|4511.5|4521.5|4514.5|4518.5|4511.5|45
1737633000000|2025-01-23 11:50:00|4517.5|4510.5|4519.5|4511.5|4519.5|4511.5|4517.5|4510.5|1
1737633300000|2025-01-23 11:55:00|4520.5|4512.5|4519.5|4512.5|4520.5|4513.5|4518.5|4511.5|0
1737633600000|2025-01-23 12:00:00|4520.5|4513.5|4519.5|4511.5|4520.5|4513.5|4517.5|4510.5|8
1737633900000|2025-01-23 12:05:00|4518.5|4510.5|4517.5|4509.5|4518.5|4511.5|4515.5|4508.5|5
1737634200000|2025-01-23 12:10:00|4516.5|4510.5|4518.5|4510.5|4518.5|4511.5|4516.5|4509.5|7
1737634500000|2025-01-23 12:15:00|4517.5|4511.5|4516.5|4509.5|4518.5|4511.5|4516.5|4509.5|6
1737634800000|2025-01-23 12:20:00|4515.5|4508.5|4517.5|4510.5|4518.5|4511.5|4515.5|4508.5|5
1737635100000|2025-01-23 12:25:00|4518.5|4511.5|4518.5|4510.5|4518.5|4511.5|4517.5|4510.5|0
1737635400000|2025-01-23 12:30:00|4519.5|4511.5|4518.5|4510.5|4519.5|4512.5|4518.5|4510.5|3
1737635700000|2025-01-23 12:35:00|4519.5|4511.5|4517.5|4510.5|4519.5|4512.5|4517.5|4510.5|6
1737636000000|2025-01-23 12:40:00|4518.5|4511.5|4519.5|4511.5|4519.5|4512.5|4518.5|4510.5|3
1737636300000|2025-01-23 12:45:00|4518.5|4510.5|4519.5|4511.5|4519.5|4512.5|4518.5|4510.5|2
1737636600000|2025-01-23 12:50:00|4520.5|4512.5|4520.5|4512.5|4520.5|4513.5|4519.5|4511.5|1
1737636900000|2025-01-23 12:55:00|4521.5|4513.5|4522.5|4515.5|4522.5|4515.5|4520.5|4513.5|16
1737637200000|2025-01-23 13:00:00|4523.5|4516.5|4523.5|4516.5|4526.5|4519.5|4523.5|4516.5|54
1737637500000|2025-01-23 13:05:00|4522.5|4515.5|4522.5|4514.5|4523.5|4516.5|4521.5|4514.5|16
1737637800000|2025-01-23 13:10:00|4521.5|4515.5|4518.5|4511.5|4521.5|4515.5|4518.5|4511.5|11
1737638100000|2025-01-23 13:15:00|4519.5|4512.5|4520.5|4513.5|4521.5|4513.5|4518.5|4511.5|4
1737638400000|2025-01-23 13:20:00|4521.5|4514.5|4522.5|4514.5|4522.5|4515.5|4521.5|4513.5|3
1737638700000|2025-01-23 13:25:00|4523.5|4515.5|4524.5|4516.5|4524.5|4517.5|4522.5|4514.5|12
1737639000000|2025-01-23 13:30:00|4525.5|4517.5|4526.5|4519.5|4526.5|4519.5|4523.5|4516.5|64
1737639300000|2025-01-23 13:35:00|4525.5|4518.5|4526.5|4519.5|4528.5|4521.5|4525.5|4518.5|37
1737639600000|2025-01-23 13:40:00|4525.5|4518.5|4526.5|4518.5|4526.5|4519.5|4525.5|4518.5|7
1737639900000|2025-01-23 13:45:00|4525.5|4519.5|4526.5|4518.5|4527.5|4519.5|4525.5|4518.5|24
1737640200000|2025-01-23 13:50:00|4525.5|4517.5|4525.5|4517.5|4526.5|4519.5|4524.5|4517.5|7
1737640500000|2025-01-23 13:55:00|4524.5|4518.5|4524.5|4518.5|4526.5|4518.5|4524.5|4517.5|3
1737640800000|2025-01-23 14:00:00|4525|4519|4526|4520|4526|4520|4524.5|4518.5|1
1737641100000|2025-01-23 14:05:00|4526.5|4520.5|4527|4521|4527.5|4521.5|4526|4520|26
1737641400000|2025-01-23 14:10:00|4526.5|4520.5|4526.5|4520.5|4527.5|4521.5|4526|4520|3
1737641700000|2025-01-23 14:15:00|4527|4521|4526|4520|4527|4521|4526|4520|115
1737642000000|2025-01-23 14:20:00|4525.5|4519.5|4524.5|4518.5|4526.5|4520.5|4524.5|4518.5|11
1737642300000|2025-01-23 14:25:00|4524|4518|4526.5|4520.5|4527.5|4521.5|4522.5|4516.5|66
1737642600000|2025-01-23 14:30:00|4527|4521|4524|4518|4527.5|4521.5|4518|4512|485
1737642900000|2025-01-23 14:35:00|4523.5|4517.5|4524.5|4518.5|4530.5|4524.5|4519|4513|141
1737643200000|2025-01-23 14:40:00|4524|4518|4512.5|4506.5|4525|4519|4508.5|4502.5|145
1737643500000|2025-01-23 14:45:00|4512|4506|4517|4511|4518.5|4512.5|4512|4506|193
1737643800000|2025-01-23 14:50:00|4516.5|4510.5|4517.5|4511.5|4518|4512|4514|4508|23
1737644100000|2025-01-23 14:55:00|4517|4511|4520|4514|4520.5|4514.5|4516.5|4510.5|28
1737644400000|2025-01-23 15:00:00|4521|4515|4520.5|4514.5|4522.5|4516.5|4517|4511|29
1737644700000|2025-01-23 15:05:00|4520|4514|4515.5|4509.5|4520.5|4514.5|4515|4509|347
1737645000000|2025-01-23 15:10:00|4515|4509|4521.5|4515.5|4522.5|4516.5|4515|4509|1045
1737645300000|2025-01-23 15:15:00|4522|4516|4522.5|4516.5|4524|4518|4521|4515|67
1737645600000|2025-01-23 15:20:00|4522|4516|4523|4517|4527|4521|4522|4516|82
1737645900000|2025-01-23 15:25:00|4522.5|4516.5|4521|4515|4523.5|4517.5|4520|4514|81
1737646200000|2025-01-23 15:30:00|4520.5|4514.5|4521.5|4515.5|4522|4516|4517|4511|31
1737646500000|2025-01-23 15:35:00|4521|4515|4522|4516|4523|4517|4521|4515|11
1737646800000|2025-01-23 15:40:00|4521.5|4515.5|4522.5|4516.5|4523|4517|4520.5|4514.5|19
1737647100000|2025-01-23 15:45:00|4522|4516|4522|4516|4522.5|4516.5|4518|4512|347
1737647400000|2025-01-23 15:50:00|4521.5|4515.5|4518|4512|4522.5|4516.5|4518|4512|36
1737647700000|2025-01-23 15:55:00|4517.5|4511.5|4513.5|4507.5|4518|4512|4513.5|4507.5|37
1737648000000|2025-01-23 16:00:00|4513|4507|4513.5|4507.5|4515|4509|4512|4506|87
1737648300000|2025-01-23 16:05:00|4513|4507|4512.5|4506.5|4514|4508|4510|4504|44
1737648600000|2025-01-23 16:10:00|4512|4506|4513|4507|4515|4509|4504|4498|204
1737648900000|2025-01-23 16:15:00|4512.5|4506.5|4514.5|4508.5|4515.5|4509.5|4511.5|4505.5|19
1737649200000|2025-01-23 16:20:00|4515|4509|4516|4510|4518.5|4512.5|4514|4508|34
1737649500000|2025-01-23 16:25:00|4515|4509|4515.5|4509.5|4516|4510|4509|4503|94
1737649800000|2025-01-23 16:30:00|4516|4510|4521.5|4515.5|4522.5|4516.5|4515.5|4509.5|38
1737650100000|2025-01-23 16:35:00|4521|4515|4518.5|4512.5|4522|4516|4518|4512|19
1737650400000|2025-01-23 16:40:00|4519|4513|4527|4521|4531|4525|4517|4511|153
1737650700000|2025-01-23 16:45:00|4526.5|4520.5|4538.5|4532.5|4539|4533|4525.5|4519.5|210
1737651000000|2025-01-23 16:50:00|4538|4532|4529.5|4523.5|4538|4532|4527.5|4521.5|88
1737651300000|2025-01-23 16:55:00|4529|4523|4525.5|4519.5|4530|4524|4521.5|4515.5|131
1737651600000|2025-01-23 17:00:00|4525|4519|4523|4517|4526.5|4520.5|4519.5|4513.5|126
1737651900000|2025-01-23 17:05:00|4523.5|4517.5|4521|4515|4525.5|4519.5|4520.5|4514.5|30
1737652200000|2025-01-23 17:10:00|4521.5|4515.5|4522|4516|4523.5|4517.5|4520|4514|36
1737652500000|2025-01-23 17:15:00|4522.5|4516.5|4523|4517|4525|4519|4520.5|4514.5|26
1737652800000|2025-01-23 17:20:00|4522.5|4516.5|4520.5|4514.5|4523.5|4517.5|4518.5|4512.5|10
1737653100000|2025-01-23 17:25:00|4521|4515|4522.5|4516.5|4523.5|4517.5|4520|4514|7
1737653400000|2025-01-23 17:30:00|4523|4517|4524.5|4518.5|4524.5|4518.5|4522|4516|27
1737653700000|2025-01-23 17:35:00|4524|4518|4524.5|4518.5|4527|4521|4524|4518|138
1737654000000|2025-01-23 17:40:00|4525|4519|4527.5|4521.5|4528|4522|4525|4519|13
1737654300000|2025-01-23 17:45:00|4528|4522|4526.5|4520.5|4529|4523|4526|4520|30
1737654600000|2025-01-23 17:50:00|4527|4521|4528.5|4522.5|4529|4523|4526.5|4520.5|13
1737654900000|2025-01-23 17:55:00|4529|4523|4529|4523|4531|4525|4528.5|4522.5|21
1737655200000|2025-01-23 18:00:00|4528.5|4522.5|4528|4522|4530|4524|4527|4521|17
1737655500000|2025-01-23 18:05:00|4528.5|4522.5|4529.5|4523.5|4529.5|4523.5|4527|4521|18
1737655800000|2025-01-23 18:10:00|4529|4523|4533|4527|4534|4528|4529|4523|10
1737656100000|2025-01-23 18:15:00|4532.5|4526.5|4531|4525|4532.5|4526.5|4530|4524|16
1737656400000|2025-01-23 18:20:00|4530.5|4524.5|4529.5|4523.5|4531|4525|4526|4520|25
1737656700000|2025-01-23 18:25:00|4529|4523|4527|4521|4529|4523|4526.5|4520.5|10
1737657000000|2025-01-23 18:30:00|4528|4522|4527.5|4521.5|4528|4522|4525|4519|11
1737657300000|2025-01-23 18:35:00|4527|4521|4528.5|4522.5|4529|4523|4526.5|4520.5|6
1737657600000|2025-01-23 18:40:00|4529|4523|4527.5|4521.5|4529|4523|4526.5|4520.5|16
1737657900000|2025-01-23 18:45:00|4528|4522|4530|4524|4530.5|4524.5|4528|4522|15
1737658200000|2025-01-23 18:50:00|4529.5|4523.5|4531.5|4525.5|4532|4526|4529|4523|15
1737658500000|2025-01-23 18:55:00|4532|4526|4532|4523|4533|4527|4530|4523|41
1737658800000|2025-01-23 19:00:00|4531.9|4522.9|4531.8|4522.8|4533.4|4524.4|4531.8|4522.8|0
1737659100000|2025-01-23 19:05:00|4531.7|4522.7|4531.7|4522.7|4531.7|4522.7|4531.5|4522.5|0
1737659400000|2025-01-23 19:10:00|4532.3|4523.3|4530.3|4521.3|4532.4|4523.4|4530.2|4521.2|0
1737659700000|2025-01-23 19:15:00|4530.4|4521.4|4530.2|4521.2|4530.4|4521.4|4530.2|4521.2|0
1737660000000|2025-01-23 19:20:00|4530.3|4521.3|4534.3|4525.3|4534.3|4525.3|4530.2|4521.2|0
1737660300000|2025-01-23 19:25:00|4534.4|4525.4|4534.4|4525.4|4534.6|4525.6|4534.4|4525.4|0
1737660600000|2025-01-23 19:30:00|4534.5|4525.5|4535.9|4526.9|4536|4527|4534.4|4525.4|0
1737660900000|2025-01-23 19:35:00|4535.8|4526.8|4537|4528|4537.2|4528.2|4535.7|4526.7|0
1737661200000|2025-01-23 19:40:00|4537.1|4528.1|4537.1|4528.1|4537.8|4528.8|4537|4528|0
1737661500000|2025-01-23 19:45:00|4537.2|4528.2|4541|4532|4541.1|4532.1|4536.4|4527.4|0
1737661800000|2025-01-23 19:50:00|4541.1|4532.1|4541.7|4532.7|4543.1|4534.1|4541|4532|0
1737662100000|2025-01-23 19:55:00|4541.6|4532.6|4541.8|4532.8|4542.7|4533.7|4541.6|4532.6|0
1737662400000|2025-01-23 20:00:00|4541.7|4532.7|4541.7|4532.7|4541.8|4532.8|4539.7|4530.7|0
1737662700000|2025-01-23 20:05:00|4541.6|4532.6|4543.1|4534.1|4543.2|4534.2|4541.6|4532.6|0
1737663000000|2025-01-23 20:10:00|4543.2|4534.2|4546.5|4537.5|4547.1|4538.1|4543.1|4534.1|0
1737663300000|2025-01-23 20:15:00|4547.1|4538.1|4547.7|4538.7|4550.1|4541.1|4547.1|4538.1|0
1737663600000|2025-01-23 20:20:00|4547.6|4538.6|4546.6|4537.6|4547.9|4538.9|4546.5|4537.5|0
1737663900000|2025-01-23 20:25:00|4546.5|4537.5|4546.4|4537.4|4546.7|4537.7|4546.3|4537.3|0
1737664200000|2025-01-23 20:30:00|4546.3|4537.3|4545|4536|4546.4|4537.4|4544.8|4535.8|0
1737664500000|2025-01-23 20:35:00|4544.9|4535.9|4546.1|4537.1|4547|4538|4544.8|4535.8|0
1737664800000|2025-01-23 20:40:00|4546|4537|4543.5|4534.5|4546.2|4537.2|4543.4|4534.4|0
1737665100000|2025-01-23 20:45:00|4538.5|4529.5|4538.8|4529.8|4540.2|4531.2|4537.4|4528.4|0
1737665400000|2025-01-23 20:50:00|4538.9|4529.9|4539|4530|4540.7|4531.7|4538.7|4529.7|0
1737665700000|2025-01-23 20:55:00|4539.1|4530.1|4543.7|4534.7|4543.7|4534.7|4539|4530|0
1737666000000|2025-01-23 21:00:00|4543.8|4534.8|4542|4533|4543.8|4534.8|4541.6|4532.6|0
1737666300000|2025-01-23 21:05:00|4542.1|4533.1|4541.5|4532.5|4542.1|4533.1|4541.5|4532.5|0
1737666600000|2025-01-23 21:10:00|4541.6|4532.6|4541.5|4532.5|4542.3|4533.3|4541.5|4532.5|0
1737666900000|2025-01-23 21:15:00|4541.4|4532.4|4541|4532|4541.4|4532.4|4540.7|4531.7|0
1737667200000|2025-01-23 21:20:00|4540.9|4531.9|4540.6|4531.6|4540.9|4531.9|4540.4|4531.4|0
1737667500000|2025-01-23 21:25:00|4540.4|4531.4|4540.8|4531.8|4541|4532|4540.4|4531.4|0
1737667800000|2025-01-23 21:30:00|4545.7|4536.7|4545.7|4536.7|4545.7|4536.7|4545.1|4536.1|0
1737668100000|2025-01-23 21:35:00|4545.6|4536.6|4545.5|4536.5|4545.7|4536.7|4545.3|4536.3|0
1737668400000|2025-01-23 21:40:00|4545.7|4536.7|4545.4|4536.4|4545.7|4536.7|4545.4|4536.4|0
1737668700000|2025-01-23 21:45:00|4545.3|4536.3|4545.9|4536.9|4546.1|4537.1|4545.3|4536.3|0
1737669000000|2025-01-23 21:50:00|4545.8|4536.8|4546.5|4537.5|4546.5|4537.5|4545.7|4536.7|0
1737669300000|2025-01-23 21:55:00|4546.3|4537.3|4546.3|4537.3|4546.7|4537.7|4546.1|4537.1|0
1737669600000|2025-01-23 22:00:00|4541.3|4532.3|4541.3|4532.3|4541.5|4532.5|4541.2|4532.2|0
1737669900000|2025-01-23 22:05:00|4541.2|4532.2|4541.2|4532.2|4541.7|4532.7|4541.2|4532.2|0
1737670200000|2025-01-23 22:10:00|4541.4|4532.4|4541.6|4532.6|4541.6|4532.6|4541.4|4532.4|0
1737670500000|2025-01-23 22:15:00|4541.5|4532.5|4541.3|4532.3|4541.5|4532.5|4541.3|4532.3|0
1737670800000|2025-01-23 22:20:00|4541.4|4532.4|4541.4|4532.4|4541.4|4532.4|4541.4|4532.4|0
1737671100000|2025-01-23 22:25:00|4541.5|4532.5|4541.4|4532.4|4541.5|4532.5|4541.4|4532.4|0
1737671400000|2025-01-23 22:30:00|4541.3|4532.3|4541.4|4532.4|4541.4|4532.4|4541.3|4532.3|0
1737672000000|2025-01-23 22:40:00|4541.5|4532.5|4541.5|4532.5|4541.5|4532.5|4541.5|4532.5|0
1737672300000|2025-01-23 22:45:00|4541.4|4532.4|4541.4|4532.4|4541.4|4532.4|4541.4|4532.4|0
1737672600000|2025-01-23 22:50:00|4541.5|4532.5|4541.4|4532.4|4541.5|4532.5|4541.4|4532.4|0
1737672900000|2025-01-23 22:55:00|4541.3|4532.3|4541.3|4532.3|4541.3|4532.3|4541.2|4532.2|0
1737673200000|2025-01-23 23:00:00|4541.1|4532.1|4539.6|4530.6|4541.2|4532.2|4539.5|4530.5|0
1737673500000|2025-01-23 23:05:00|4539.5|4530.5|4539.7|4530.7|4540.4|4531.4|4539.5|4530.5|0
1737673800000|2025-01-23 23:10:00|4539.8|4530.8|4539.8|4530.8|4540.2|4531.2|4539.6|4530.6|0
1737674100000|2025-01-23 23:15:00|4539.7|4530.7|4539.7|4530.7|4539.8|4530.8|4539.5|4530.5|0
1737674400000|2025-01-23 23:20:00|4539.8|4530.8|4540.1|4531.1|4540.2|4531.2|4539.8|4530.8|0
1737674700000|2025-01-23 23:25:00|4539.9|4530.9|4539.9|4530.9|4540.1|4531.1|4539.8|4530.8|0
1737675000000|2025-01-23 23:30:00|4540|4531|4540.6|4531.6|4540.7|4531.7|4539.9|4530.9|0
1737675300000|2025-01-23 23:35:00|4540.7|4531.7|4540.7|4531.7|4540.8|4531.8|4540.7|4531.7|0
1737675600000|2025-01-23 23:40:00|4540.6|4531.6|4540.6|4531.6|4540.6|4531.6|4540.4|4531.4|0
1737675900000|2025-01-23 23:45:00|4544.4|4535.4|4544|4535|4544.5|4535.5|4543.8|4534.8|0
1737676200000|2025-01-23 23:50:00|4543.9|4534.9|4544.3|4535.3|4544.4|4535.4|4543.9|4534.9|0
1737676500000|2025-01-23 23:55:00|4544.4|4535.4|4544.5|4535.5|4544.8|4535.8|4544.3|4535.3|0
1737676800000|2025-01-24 00:00:00|4540.9|4531.9|4540.7|4531.7|4541.1|4532.1|4540.6|4531.6|0
1737677100000|2025-01-24 00:05:00|4540.8|4531.8|4540.4|4531.4|4541|4532|4540.4|4531.4|0
1737677400000|2025-01-24 00:10:00|4540.6|4531.6|4540.2|4531.2|4540.7|4531.7|4540.2|4531.2|0
1737677700000|2025-01-24 00:15:00|4540.3|4531.3|4540.8|4531.8|4541|4532|4540.3|4531.3|0
1737678000000|2025-01-24 00:20:00|4540.9|4531.9|4541|4532|4541.1|4532.1|4540.5|4531.5|0
1737678300000|2025-01-24 00:25:00|4540|4531|4538.5|4529.5|4540|4531|4538.5|4529.5|0
1737678600000|2025-01-24 00:30:00|4538.6|4529.6|4538.6|4529.6|4538.7|4529.7|4538.5|4529.5|0
1737678900000|2025-01-24 00:35:00|4538.5|4529.5|4538.6|4529.6|4538.8|4529.8|4538.2|4529.2|0
1737679200000|2025-01-24 00:40:00|4538.8|4529.8|4538.4|4529.4|4538.8|4529.8|4538.3|4529.3|0
1737679500000|2025-01-24 00:45:00|4543.1|4534.1|4542.9|4533.9|4543.3|4534.3|4542.8|4533.8|0
1737679800000|2025-01-24 00:50:00|4543|4534|4543|4534|4543.1|4534.1|4542.6|4533.6|0
1737680100000|2025-01-24 00:55:00|4543.1|4534.1|4543.3|4534.3|4543.3|4534.3|4542.4|4533.4|0
1737680400000|2025-01-24 01:00:00|4538.6|4529.6|4538|4529|4538.6|4529.6|4537.8|4528.8|0
1737680700000|2025-01-24 01:05:00|4537.9|4528.9|4538.7|4529.7|4538.7|4529.7|4537.9|4528.9|0
1737681000000|2025-01-24 01:10:00|4538.6|4529.6|4539.5|4530.5|4539.6|4530.6|4538.4|4529.4|0
1737681300000|2025-01-24 01:15:00|4539.6|4530.6|4547|4543|4548|4544|4531|4527|614
1737681600000|2025-01-24 01:20:00|4546|4542|4531|4527|4548|4544|4531|4527|1593
1737681900000|2025-01-24 01:25:00|4531.5|4527.5|4534|4530|4534.5|4530.5|4529|4525|1350
1737682200000|2025-01-24 01:30:00|4535.5|4531.5|4544.5|4540.5|4549|4545|4530.5|4526.5|3173
1737682500000|2025-01-24 01:35:00|4545|4541|4564.5|4560.5|4566|4562|4544|4540|3262
1737682800000|2025-01-24 01:40:00|4564|4560|4561|4557|4568.5|4564.5|4555|4551|1124
1737683100000|2025-01-24 01:45:00|4562|4558|4583|4579|4583.5|4579.5|4559.5|4555.5|1425
1737683400000|2025-01-24 01:50:00|4582.5|4578.5|4560.5|4556.5|4586.5|4582.5|4559.5|4555.5|1024
1737683700000|2025-01-24 01:55:00|4560|4556|4591|4587|4593|4589|4559|4555|873
1737684000000|2025-01-24 02:00:00|4591.5|4587.5|4603.5|4599.5|4604.5|4600.5|4589.5|4585.5|1922
1737684300000|2025-01-24 02:05:00|4603|4599|4584.5|4580.5|4605|4601|4583|4579|1070
1737684600000|2025-01-24 02:10:00|4584|4580|4600|4596|4602|4598|4573.5|4569.5|1353
1737684900000|2025-01-24 02:15:00|4598.5|4594.5|4609.5|4605.5|4630.5|4626.5|4598.5|4594.5|3195
1737685200000|2025-01-24 02:20:00|4609|4605|4612|4608|4613|4609|4600|4596|1194
1737685500000|2025-01-24 02:25:00|4612.5|4608.5|4615.5|4611.5|4618|4614|4607|4603|1040
1737685800000|2025-01-24 02:30:00|4615|4611|4627|4623|4630.5|4626.5|4614|4610|777
1737686100000|2025-01-24 02:35:00|4627.5|4623.5|4635.5|4631.5|4645.5|4641.5|4624|4620|1243
1737686400000|2025-01-24 02:40:00|4635|4631|4632|4628|4638|4634|4624|4620|1026
1737686700000|2025-01-24 02:45:00|4632.5|4628.5|4632|4628|4641|4637|4632|4628|781
1737687000000|2025-01-24 02:50:00|4631|4627|4647.5|4643.5|4654|4650|4627|4623|2087
1737687300000|2025-01-24 02:55:00|4648|4644|4653.5|4649.5|4656|4652|4644.5|4640.5|3206
1737687600000|2025-01-24 03:00:00|4653|4649|4659|4655|4665|4661|4653|4649|1409
1737687900000|2025-01-24 03:05:00|4659.5|4655.5|4636.5|4632.5|4659.5|4655.5|4634.5|4630.5|1622
1737688200000|2025-01-24 03:10:00|4635|4631|4640|4636|4644|4640|4632.5|4628.5|1471
1737688500000|2025-01-24 03:15:00|4639.5|4635.5|4650.5|4646.5|4657|4653|4639.5|4635.5|1040
1737688800000|2025-01-24 03:20:00|4650|4646|4647|4643|4661.5|4657.5|4646|4642|1014
1737689100000|2025-01-24 03:25:00|4646|4642|4638.5|4634.5|4655|4651|4638|4634|886
1737689400000|2025-01-24 03:30:00|4638|4634|4629.5|4625.5|4641|4637|4623|4619|1290
1737689700000|2025-01-24 03:35:00|4629|4625|4637|4633|4638.5|4634.5|4628|4624|1130
1737690000000|2025-01-24 03:40:00|4636.5|4632.5|4632.5|4628.5|4637|4633|4629|4625|543
1737690300000|2025-01-24 03:45:00|4632|4628|4651|4647|4652.5|4648.5|4632|4628|1178
1737690600000|2025-01-24 03:50:00|4650|4646|4651.5|4647.5|4652.5|4648.5|4644|4640|3625
1737690900000|2025-01-24 03:55:00|4652|4648|4645.5|4641.5|4652.5|4648.5|4645|4641|358
1737691200000|2025-01-24 04:00:00|4648.7|4639.7|4648.9|4639.9|4649.2|4640.2|4648.5|4639.5|1
1737691500000|2025-01-24 04:05:00|4648.8|4639.8|4648.8|4639.8|4648.9|4639.9|4648.3|4639.3|0
1737691800000|2025-01-24 04:10:00|4648.6|4639.6|4649|4640|4649.2|4640.2|4648.6|4639.6|0
1737692100000|2025-01-24 04:15:00|4649.2|4640.2|4647.7|4638.7|4649.2|4640.2|4647.4|4638.4|0
1737692400000|2025-01-24 04:20:00|4647.6|4638.6|4647.6|4638.6|4647.8|4638.8|4647.2|4638.2|0
1737692700000|2025-01-24 04:25:00|4647.5|4638.5|4647.1|4638.1|4647.5|4638.5|4646.6|4637.6|0
1737693000000|2025-01-24 04:30:00|4647.2|4638.2|4647.9|4638.9|4648.1|4639.1|4647.2|4638.2|0
1737693300000|2025-01-24 04:35:00|4648|4639|4648.1|4639.1|4648.4|4639.4|4647.9|4638.9|0
1737693600000|2025-01-24 04:40:00|4648.2|4639.2|4648.1|4639.1|4648.6|4639.6|4647.9|4638.9|0
1737693900000|2025-01-24 04:45:00|4648|4639|4648.3|4639.3|4648.4|4639.4|4648|4639|0
1737694200000|2025-01-24 04:50:00|4648.4|4639.4|4648.2|4639.2|4648.5|4639.5|4648.2|4639.2|0
1737694500000|2025-01-24 04:55:00|4648.3|4639.3|4652.4|4643.4|4652.4|4643.4|4648.3|4639.3|2
1737694800000|2025-01-24 05:00:00|4652.3|4643.3|4637.5|4633.5|4655|4651|4634.5|4630.5|2592
1737695100000|2025-01-24 05:05:00|4638|4634|4651|4647|4653|4649|4637|4633|603
1737695400000|2025-01-24 05:10:00|4650.5|4646.5|4660|4656|4664|4660|4645|4641|575
1737695700000|2025-01-24 05:15:00|4660.5|4656.5|4663.5|4659.5|4666|4662|4657|4653|462
1737696000000|2025-01-24 05:20:00|4664|4660|4668|4664|4670|4666|4661|4657|623
1737696300000|2025-01-24 05:25:00|4668.5|4664.5|4668|4664|4676|4672|4662.5|4658.5|6095
1737696600000|2025-01-24 05:30:00|4667.5|4663.5|4668.5|4664.5|4671|4667|4661.5|4657.5|519
1737696900000|2025-01-24 05:35:00|4668|4664|4671.5|4667.5|4674|4670|4667|4663|628
1737697200000|2025-01-24 05:40:00|4671|4667|4676|4672|4678.5|4674.5|4667|4663|499
1737697500000|2025-01-24 05:45:00|4675.5|4671.5|4670.5|4666.5|4681.5|4677.5|4667.5|4663.5|903
1737697800000|2025-01-24 05:50:00|4670|4666|4655.5|4651.5|4671|4667|4650|4646|864
1737698100000|2025-01-24 05:55:00|4655|4651|4662|4658|4667|4663|4654.5|4650.5|581
1737698400000|2025-01-24 06:00:00|4663|4659|4673|4669|4675|4671|4661|4657|525
1737698700000|2025-01-24 06:05:00|4672.5|4668.5|4671.5|4667.5|4676|4672|4669|4665|664
1737699000000|2025-01-24 06:10:00|4672|4668|4661.5|4657.5|4676|4672|4661|4657|656
1737699300000|2025-01-24 06:15:00|4661|4657|4662|4658|4668|4664|4660|4656|674
1737699600000|2025-01-24 06:20:00|4662.5|4658.5|4667|4663|4668|4664|4660|4656|367
1737699900000|2025-01-24 06:25:00|4666.5|4662.5|4664.5|4660.5|4668|4664|4664|4660|318
1737700200000|2025-01-24 06:30:00|4664|4660|4668|4664|4669|4665|4664|4660|323
1737700500000|2025-01-24 06:35:00|4667.5|4663.5|4669|4665|4670|4666|4664|4660|318
1737700800000|2025-01-24 06:40:00|4668.5|4664.5|4666|4662|4671.5|4667.5|4665|4661|457
1737701100000|2025-01-24 06:45:00|4666.5|4662.5|4663.5|4659.5|4667|4663|4661|4657|748
1737701400000|2025-01-24 06:50:00|4663|4659|4661.5|4657.5|4665|4661|4660|4656|459
1737701700000|2025-01-24 06:55:00|4661|4657|4660|4656|4662|4658|4655|4651|1109
1737702000000|2025-01-24 07:00:00|4659.5|4655.5|4662|4658|4664|4660|4654|4650|910
1737702300000|2025-01-24 07:05:00|4661.5|4657.5|4656|4652|4666|4662|4653|4649|649
1737702600000|2025-01-24 07:10:00|4655.5|4651.5|4649|4645|4658|4654|4648|4644|384
1737702900000|2025-01-24 07:15:00|4648.5|4644.5|4650|4646|4652.5|4648.5|4645|4641|488
1737703200000|2025-01-24 07:20:00|4649.5|4645.5|4648|4644|4652|4648|4646|4642|810
1737703500000|2025-01-24 07:25:00|4647.5|4643.5|4650|4646|4651.5|4647.5|4647|4643|515
1737703800000|2025-01-24 07:30:00|4649.5|4645.5|4649.5|4645.5|4652|4648|4646|4642|700
1737704100000|2025-01-24 07:35:00|4649|4645|4653|4649|4654|4650|4648.5|4644.5|1036
1737704400000|2025-01-24 07:40:00|4652.5|4648.5|4657|4653|4660|4656|4652|4648|960
1737704700000|2025-01-24 07:45:00|4656|4652|4653.5|4649.5|4658|4654|4653|4649|867
1737705000000|2025-01-24 07:50:00|4653|4649|4655|4651|4658|4654|4650|4646|1296
1737705300000|2025-01-24 07:55:00|4654.5|4650.5|4659|4655|4660.5|4656.5|4654.5|4650.5|1963
1737705600000|2025-01-24 08:00:00|4658.5|4654.5|4655.5|4651.5|4658.5|4654.5|4652.5|4648.5|1439
1737705900000|2025-01-24 08:05:00|4655|4651|4659.5|4655.5|4665|4661|4653|4649|1173
1737706200000|2025-01-24 08:10:00|4659|4655|4657.5|4653.5|4659.5|4655.5|4654.5|4650.5|4925
1737706500000|2025-01-24 08:15:00|4658|4654|4657.5|4653.5|4661|4657|4656|4652|1128
1737706800000|2025-01-24 08:20:00|4657|4653|4658|4654|4660|4656|4655.5|4651.5|2194
1737707100000|2025-01-24 08:25:00|4658.5|4654.5|4661.5|4657.5|4663|4659|4656.5|4652.5|2941
1737707400000|2025-01-24 08:30:00|4661.9|4652.9|4662.2|4653.2|4662.7|4653.7|4661|4652|0
1737707700000|2025-01-24 08:35:00|4662.3|4653.3|4662.4|4653.4|4663|4654|4662.1|4653.1|0
1737708000000|2025-01-24 08:40:00|4662.5|4653.5|4662.2|4653.2|4662.9|4653.9|4661.8|4652.8|0
1737708300000|2025-01-24 08:45:00|4662.3|4653.3|4662.5|4653.5|4662.8|4653.8|4661.9|4652.9|0
1737708600000|2025-01-24 08:50:00|4662.4|4653.4|4662.2|4653.2|4662.9|4653.9|4662.2|4653.2|0
1737708900000|2025-01-24 08:55:00|4662.1|4653.1|4662|4653|4662.1|4653.1|4661.1|4652.1|0
1737709200000|2025-01-24 09:00:00|4661.9|4652.9|4662.6|4653.6|4662.7|4653.7|4661.8|4652.8|0
1737709500000|2025-01-24 09:05:00|4662.5|4653.5|4662.7|4653.7|4662.9|4653.9|4662|4653|0
1737709800000|2025-01-24 09:10:00|4662.6|4653.6|4662.7|4653.7|4662.7|4653.7|4662|4653|0
1737710100000|2025-01-24 09:15:00|4659.5|4653.5|4663.5|4657.5|4669|4663|4659.5|4653.5|87
1737710400000|2025-01-24 09:20:00|4664|4658|4665.5|4659.5|4671.5|4665.5|4663.5|4657.5|50
1737710700000|2025-01-24 09:25:00|4666|4660|4665|4659|4667.5|4661.5|4664.5|4658.5|22
1737711000000|2025-01-24 09:30:00|4664.5|4658.5|4667|4661|4667.5|4661.5|4661.5|4655.5|403
1737711300000|2025-01-24 09:35:00|4666.5|4660.5|4664|4658|4669|4663|4663.5|4657.5|19
1737711600000|2025-01-24 09:40:00|4663.5|4657.5|4659|4653|4665|4659|4655|4649|399
1737711900000|2025-01-24 09:45:00|4660|4654|4662.5|4656.5|4664.5|4658.5|4658|4652|688
1737712200000|2025-01-24 09:50:00|4662|4656|4665|4659|4666.5|4660.5|4660|4654|15
1737712500000|2025-01-24 09:55:00|4664.5|4658.5|4662.5|4656.5|4665|4659|4660|4654|18
1737712800000|2025-01-24 10:00:00|4663|4657|4663.5|4657.5|4665|4659|4661|4655|38
1737713100000|2025-01-24 10:05:00|4663|4657|4662.5|4656.5|4664|4658|4660|4654|14
1737713400000|2025-01-24 10:10:00|4662|4656|4659|4653|4663.5|4657.5|4659|4653|54
1737713700000|2025-01-24 10:15:00|4659.5|4652.5|4661.5|4654.5|4662.5|4655.5|4659.5|4651.5|86
1737714000000|2025-01-24 10:20:00|4660.5|4653.5|4661.5|4653.5|4663.5|4656.5|4659.5|4652.5|50
1737714300000|2025-01-24 10:25:00|4660.5|4654.5|4661.5|4654.5|4664.5|4657.5|4660.5|4653.5|45
1737714600000|2025-01-24 10:30:00|4662.5|4655.5|4660.5|4653.5|4662.5|4655.5|4658.5|4651.5|146
1737714900000|2025-01-24 10:35:00|4659.5|4652.5|4657.5|4649.5|4659.5|4653.5|4656.5|4649.5|65
1737715200000|2025-01-24 10:40:00|4656.5|4650.5|4656.5|4649.5|4657.5|4650.5|4654.5|4647.5|45
1737715500000|2025-01-24 10:45:00|4657.5|4650.5|4659.5|4651.5|4659.5|4652.5|4657.5|4649.5|5
1737715800000|2025-01-24 10:50:00|4658.5|4650.5|4660.5|4652.5|4660.5|4653.5|4658.5|4650.5|3
1737716100000|2025-01-24 10:55:00|4659.5|4653.5|4661.5|4653.5|4663.5|4655.5|4659.5|4652.5|13
1737716400000|2025-01-24 11:00:00|4660.5|4654.5|4658.5|4651.5|4662.5|4654.5|4658.5|4651.5|43
1737716700000|2025-01-24 11:05:00|4659.5|4652.5|4659.5|4651.5|4662.5|4654.5|4658.5|4650.5|53
1737717000000|2025-01-24 11:10:00|4658.5|4652.5|4660.5|4653.5|4661.5|4653.5|4657.5|4650.5|15
1737717300000|2025-01-24 11:15:00|4659.5|4652.5|4660.5|4653.5|4662.5|4654.5|4658.5|4651.5|17
1737717600000|2025-01-24 11:20:00|4659.5|4652.5|4660.5|4653.5|4661.5|4654.5|4659.5|4652.5|13
1737717900000|2025-01-24 11:25:00|4661.5|4654.5|4661.5|4654.5|4664.5|4657.5|4661.5|4654.5|18
1737718200000|2025-01-24 11:30:00|4660.5|4653.5|4657.5|4650.5|4663.5|4655.5|4657.5|4650.5|34
1737718500000|2025-01-24 11:35:00|4658.5|4651.5|4658.5|4650.5|4660.5|4652.5|4656.5|4649.5|26
1737718800000|2025-01-24 11:40:00|4657.5|4651.5|4658.5|4650.5|4659.5|4652.5|4657.5|4649.5|7
1737719100000|2025-01-24 11:45:00|4657.5|4651.5|4659.5|4651.5|4660.5|4653.5|4657.5|4650.5|3
1737719400000|2025-01-24 11:50:00|4658.5|4650.5|4657.5|4649.5|4659.5|4652.5|4656.5|4649.5|3
1737719700000|2025-01-24 11:55:00|4658.5|4650.5|4656.5|4648.5|4658.5|4651.5|4655.5|4648.5|16
1737720000000|2025-01-24 12:00:00|4655.5|4647.5|4655.5|4648.5|4656.5|4649.5|4654.5|4647.5|6
1737720300000|2025-01-24 12:05:00|4656.5|4647.5|4655.5|4647.5|4656.5|4648.5|4654.5|4647.5|2
1737720600000|2025-01-24 12:10:00|4654.5|4646.5|4655.5|4647.5|4655.5|4648.5|4651.5|4643.5|28
1737720900000|2025-01-24 12:15:00|4656.5|4648.5|4657.5|4650.5|4660.5|4653.5|4656.5|4648.5|15
1737721200000|2025-01-24 12:20:00|4656.5|4649.5|4658.5|4650.5|4660.5|4653.5|4656.5|4648.5|13
1737721500000|2025-01-24 12:25:00|4659.5|4651.5|4658.5|4651.5|4661.5|4654.5|4656.5|4648.5|49
1737721800000|2025-01-24 12:30:00|4659.5|4650.5|4661.5|4654.5|4661.5|4654.5|4657.5|4649.5|24
1737722100000|2025-01-24 12:35:00|4657.5|4650.5|4655.5|4648.5|4659.5|4651.5|4653.5|4646.5|288
1737722400000|2025-01-24 12:40:00|4656.5|4647.5|4658.5|4651.5|4658.5|4651.5|4655.5|4647.5|51
1737722700000|2025-01-24 12:45:00|4659.5|4652.5|4660.5|4652.5|4662.5|4654.5|4658.5|4651.5|15
1737723000000|2025-01-24 12:50:00|4659.5|4653.5|4659.5|4651.5|4661.5|4654.5|4658.5|4651.5|4
1737723300000|2025-01-24 12:55:00|4660.5|4652.5|4662.5|4654.5|4663.5|4655.5|4659.5|4652.5|16
1737723600000|2025-01-24 13:00:00|4661.5|4655.5|4659.5|4652.5|4662.5|4655.5|4657.5|4650.5|6
1737723900000|2025-01-24 13:05:00|4658.5|4651.5|4656.5|4648.5|4659.5|4652.5|4656.5|4648.5|4
1737724200000|2025-01-24 13:10:00|4657.5|4649.5|4659.5|4651.5|4659.5|4652.5|4656.5|4648.5|5
1737724500000|2025-01-24 13:15:00|4658.5|4650.5|4658.5|4650.5|4659.5|4652.5|4657.5|4650.5|2
1737724800000|2025-01-24 13:20:00|4657.5|4651.5|4657.5|4650.5|4659.5|4651.5|4657.5|4650.5|1
1737725100000|2025-01-24 13:25:00|4658.5|4651.5|4657.5|4650.5|4659.5|4652.5|4657.5|4650.5|2
1737725400000|2025-01-24 13:30:00|4658.5|4651.5|4657.5|4649.5|4658.5|4651.5|4655.5|4648.5|48
1737725700000|2025-01-24 13:35:00|4656.5|4648.5|4660.5|4652.5|4660.5|4652.5|4655.5|4648.5|25
1737726000000|2025-01-24 13:40:00|4659.5|4653.5|4660.5|4653.5|4661.5|4654.5|4657.5|4650.5|18
1737726300000|2025-01-24 13:45:00|4661.5|4654.5|4662.5|4655.5|4664.5|4657.5|4660.5|4653.5|36
1737726600000|2025-01-24 13:50:00|4661.5|4654.5|4662.5|4655.5|4664.5|4656.5|4661.5|4654.5|69
1737726900000|2025-01-24 13:55:00|4663.5|4656.5|4665|4659|4665.5|4659|4662.5|4655.5|17
1737727200000|2025-01-24 14:00:00|4664.5|4658.5|4662|4656|4664.5|4658.5|4661|4655|20
1737727500000|2025-01-24 14:05:00|4661|4655|4661|4655|4663.5|4657.5|4660|4654|38
1737727800000|2025-01-24 14:10:00|4661.5|4655.5|4660|4654|4661.5|4655.5|4660|4654|8
1737728100000|2025-01-24 14:15:00|4660.5|4654.5|4661|4655|4661|4655|4659|4653|8
1737728400000|2025-01-24 14:20:00|4660.5|4654.5|4659.5|4653.5|4660.5|4654.5|4658|4652|23
1737728700000|2025-01-24 14:25:00|4659|4653|4658.5|4652.5|4661.5|4655.5|4658.5|4652.5|15
1737729000000|2025-01-24 14:30:00|4658|4652|4652.5|4646.5|4669|4663|4651|4645|217
1737729300000|2025-01-24 14:35:00|4652|4646|4655.5|4649.5|4656.5|4650.5|4646|4640|169
1737729600000|2025-01-24 14:40:00|4655|4649|4652.5|4646.5|4655|4649|4649.5|4643.5|72
1737729900000|2025-01-24 14:45:00|4654.5|4648.5|4646|4640|4657|4651|4644|4638|174
1737730200000|2025-01-24 14:50:00|4646.5|4640.5|4646.5|4640.5|4650.5|4644.5|4643|4637|404
1737730500000|2025-01-24 14:55:00|4647|4641|4646.5|4640.5|4649.5|4643.5|4643|4637|60
1737730800000|2025-01-24 15:00:00|4646|4640|4649.5|4643.5|4649.5|4643.5|4643|4637|85
1737731100000|2025-01-24 15:05:00|4650|4644|4659|4653|4659.5|4653.5|4649|4643|157
1737731400000|2025-01-24 15:10:00|4658.5|4652.5|4655.5|4649.5|4661|4655|4654.5|4648.5|55
1737731700000|2025-01-24 15:15:00|4655|4649|4656|4650|4661.5|4655.5|4654|4648|46
1737732000000|2025-01-24 15:20:00|4655.5|4649.5|4659|4653|4659|4653|4655|4649|25
1737732300000|2025-01-24 15:25:00|4658.5|4652.5|4658|4652|4660|4654|4656.5|4650.5|8
1737732600000|2025-01-24 15:30:00|4658.5|4652.5|4657.5|4651.5|4660|4654|4655.5|4649.5|24
1737732900000|2025-01-24 15:35:00|4658|4652|4655|4649|4661|4655|4654|4648|46
1737733200000|2025-01-24 15:40:00|4655.5|4649.5|4658|4652|4658|4652|4655|4649|31
1737733500000|2025-01-24 15:45:00|4657.5|4651.5|4662|4656|4662|4656|4654.5|4648.5|41
1737733800000|2025-01-24 15:50:00|4661.5|4655.5|4668.5|4662.5|4675|4669|4661.5|4655.5|153
1737734100000|2025-01-24 15:55:00|4668|4662|4672|4666|4672.5|4666.5|4667|4661|53
1737734400000|2025-01-24 16:00:00|4671.5|4665.5|4674|4668|4679.5|4673.5|4671|4665|119
1737734700000|2025-01-24 16:05:00|4674.5|4668.5|4680|4674|4680|4674|4671|4665|47
1737735000000|2025-01-24 16:10:00|4679.5|4673.5|4685|4679|4687|4681|4679.5|4673.5|94
1737735300000|2025-01-24 16:15:00|4685.5|4679.5|4684|4678|4686.5|4680.5|4682|4676|70
1737735600000|2025-01-24 16:20:00|4683.5|4677.5|4695|4689|4696|4690|4683.5|4677.5|64
1737735900000|2025-01-24 16:25:00|4695.5|4689.5|4692.5|4686.5|4695.5|4689.5|4688|4682|78
1737736200000|2025-01-24 16:30:00|4693|4687|4701|4695|4703|4697|4693|4687|140
1737736500000|2025-01-24 16:35:00|4700.5|4694.5|4699.5|4693.5|4702|4696|4698|4692|37
1737736800000|2025-01-24 16:40:00|4699|4693|4694.5|4688.5|4701.5|4695.5|4694.5|4688.5|72
1737737100000|2025-01-24 16:45:00|4694|4688|4696|4690|4698|4692|4692.5|4686.5|27
1737737400000|2025-01-24 16:50:00|4696.5|4690.5|4694.5|4688.5|4697.5|4691.5|4693|4687|61
1737737700000|2025-01-24 16:55:00|4695|4689|4696|4690|4697|4691|4693|4687|31
1737738000000|2025-01-24 17:00:00|4695.5|4689.5|4696|4690|4697.5|4691.5|4695|4689|42
1737738300000|2025-01-24 17:05:00|4696.5|4690.5|4701|4695|4701|4695|4695|4689|25
1737738600000|2025-01-24 17:10:00|4701.5|4695.5|4702|4696|4703|4697|4701|4695|40
1737738900000|2025-01-24 17:15:00|4701.5|4695.5|4701|4695|4702|4696|4700|4694|21
1737739200000|2025-01-24 17:20:00|4701.5|4695.5|4702.5|4696.5|4703|4697|4701|4695|11
1737739500000|2025-01-24 17:25:00|4702|4696|4699|4693|4703|4697|4697|4691|50
1737739800000|2025-01-24 17:30:00|4699.5|4693.5|4701|4695|4702|4696|4698|4692|19
1737740100000|2025-01-24 17:35:00|4701.5|4695.5|4704|4698|4705|4699|4701.5|4695.5|23
1737740400000|2025-01-24 17:40:00|4704.5|4698.5|4713|4707|4713|4707|4704|4698|74
1737740700000|2025-01-24 17:45:00|4713.5|4707.5|4711|4705|4717|4711|4711|4705|128
1737741000000|2025-01-24 17:50:00|4710|4704|4710.5|4704.5|4711|4705|4707|4701|93
1737741300000|2025-01-24 17:55:00|4710|4704|4702|4696|4710.5|4704.5|4702|4696|571
1737741600000|2025-01-24 18:00:00|4701.5|4695.5|4703|4697|4704.5|4698.5|4700|4694|30
1737741900000|2025-01-24 18:05:00|4702.5|4696.5|4703.5|4697.5|4704.5|4698.5|4701|4695|25
1737742200000|2025-01-24 18:10:00|4704|4698|4706|4700|4708|4702|4703.5|4697.5|25
1737742500000|2025-01-24 18:15:00|4706.5|4700.5|4704.5|4698.5|4707|4701|4704|4698|31
1737742800000|2025-01-24 18:20:00|4705|4699|4701.5|4695.5|4705.5|4699.5|4701|4695|20
1737743100000|2025-01-24 18:25:00|4701|4695|4695.5|4689.5|4701|4695|4695|4689|82
1737743400000|2025-01-24 18:30:00|4696|4690|4692|4686|4696|4690|4692|4686|36
1737743700000|2025-01-24 18:35:00|4693|4687|4700.5|4694.5|4701.5|4695.5|4692.5|4686.5|42
1737744000000|2025-01-24 18:40:00|4700|4694|4698.5|4692.5|4700.5|4694.5|4696|4690|14
1737744300000|2025-01-24 18:45:00|4698|4692|4697|4691|4698|4692|4696|4690|44
1737744600000|2025-01-24 18:50:00|4696|4690|4697|4691|4698|4692|4695|4689|42
1737744900000|2025-01-24 18:55:00|4696.5|4690.5|4691.2|4682.2|4697|4691|4690|4682.2|263
1737745200000|2025-01-24 19:00:00|4691.1|4682.1|4691.7|4682.7|4694.3|4685.3|4691.1|4682.1|0
1737745500000|2025-01-24 19:05:00|4691.6|4682.6|4692.7|4683.7|4692.7|4683.7|4690.9|4681.9|0
1737745800000|2025-01-24 19:10:00|4692.6|4683.6|4694|4685|4694.9|4685.9|4692.6|4683.6|0
1737746100000|2025-01-24 19:15:00|4694.1|4685.1|4694.6|4685.6|4694.6|4685.6|4692.6|4683.6|0
1737746400000|2025-01-24 19:20:00|4694.5|4685.5|4695|4686|4695.1|4686.1|4694.1|4685.1|0
1737746700000|2025-01-24 19:25:00|4695.6|4686.6|4694.4|4685.4|4696.3|4687.3|4694.4|4685.4|0
1737747000000|2025-01-24 19:30:00|4694.5|4685.5|4697.5|4688.5|4697.6|4688.6|4694.4|4685.4|0
1737747300000|2025-01-24 19:35:00|4697.6|4688.6|4700.1|4691.1|4700.2|4691.2|4697.5|4688.5|0
1737747600000|2025-01-24 19:40:00|4700.2|4691.2|4701.4|4692.4|4701.5|4692.5|4700.1|4691.1|0
1737747900000|2025-01-24 19:45:00|4702|4693|4705.4|4696.4|4705.5|4696.5|4702|4693|0
1737748200000|2025-01-24 19:50:00|4705.5|4696.5|4705.8|4696.8|4708.1|4699.1|4705.5|4696.5|0
1737748500000|2025-01-24 19:55:00|4705.7|4696.7|4705.1|4696.1|4705.8|4696.8|4705.1|4696.1|0
1737748800000|2025-01-24 20:00:00|4705|4696|4705.7|4696.7|4706.3|4697.3|4705|4696|0
1737749100000|2025-01-24 20:05:00|4705.6|4696.6|4705.2|4696.2|4705.7|4696.7|4705.1|4696.1|0
1737749400000|2025-01-24 20:10:00|4705.1|4696.1|4706.1|4697.1|4706.1|4697.1|4705.1|4696.1|0
1737749700000|2025-01-24 20:15:00|4706.7|4697.7|4706.2|4697.2|4707.4|4698.4|4706.2|4697.2|0
1737750000000|2025-01-24 20:20:00|4706.3|4697.3|4707.6|4698.6|4707.7|4698.7|4705.9|4696.9|0
1737750300000|2025-01-24 20:25:00|4707.7|4698.7|4704.7|4695.7|4708.7|4699.7|4702.1|4693.1|0
1737750600000|2025-01-24 20:30:00|4704.8|4695.8|4704.6|4695.6|4704.9|4695.9|4703.6|4694.6|0
1737750900000|2025-01-24 20:35:00|4704.5|4695.5|4704.6|4695.6|4704.7|4695.7|4704.5|4695.5|0
1737751200000|2025-01-24 20:40:00|4704.5|4695.5|4704.7|4695.7|4704.8|4695.8|4703.3|4694.3|0
1737751500000|2025-01-24 20:45:00|4704.6|4695.6|4703.4|4694.4|4705.4|4696.4|4703.3|4694.3|0
1737751800000|2025-01-24 20:50:00|4703.7|4694.7|4700.1|4691.1|4704.1|4695.1|4700|4691|0
1737752100000|2025-01-24 20:55:00|4700.2|4691.2|4704.7|4695.7|4706.5|4697.5|4700.2|4691.2|0
1737752400000|2025-01-24 21:00:00|4704.9|4695.9|4704.4|4695.4|4705.1|4696.1|4702.9|4693.9|0
1737752700000|2025-01-24 21:05:00|4704.3|4695.3|4703.5|4694.5|4704.4|4695.4|4703.5|4694.5|0
1737753000000|2025-01-24 21:10:00|4703.6|4694.6|4702.9|4693.9|4703.6|4694.6|4701.8|4692.8|0
1737753300000|2025-01-24 21:15:00|4702.9|4693.9|4702.9|4693.9|4702.9|4693.9|4702.2|4693.2|0
1737753600000|2025-01-24 21:20:00|4703|4694|4703|4694|4703.2|4694.2|4702.4|4693.4|0
1737753900000|2025-01-24 21:25:00|4702.9|4693.9|4702.8|4693.8|4702.9|4693.9|4702.8|4693.8|0
1737754200000|2025-01-24 21:30:00|4702.6|4693.6|4703.4|4694.4|4703.6|4694.6|4702.1|4693.1|0
1737754500000|2025-01-24 21:35:00|4703.3|4694.3|4702.5|4693.5|4703.3|4694.3|4702.4|4693.4|0
1737754800000|2025-01-24 21:40:00|4702.6|4693.6|4703.2|4694.2|4703.3|4694.3|4702.5|4693.5|0
1737755100000|2025-01-24 21:45:00|4703.4|4694.4|4703.5|4694.5|4703.7|4694.7|4703.3|4694.3|0
1737755400000|2025-01-24 21:50:00|4703.3|4694.3|4704|4695|4704|4695|4703.3|4694.3|0
1737755700000|2025-01-24 21:55:00|4703.9|4694.9|4703.9|4694.9|4704.3|4695.3|4703.7|4694.7|0
1737932400000|2025-01-26 23:00:00|4687.2|4678.2|4691.8|4682.8|4693|4684|4687.2|4678.2|0
1737932700000|2025-01-26 23:05:00|4691.7|4682.7|4700.4|4691.4|4700.4|4691.4|4691.6|4682.6|0
1737933000000|2025-01-26 23:10:00|4700.5|4691.5|4700.6|4691.6|4700.7|4691.7|4698.6|4689.6|0
1737933300000|2025-01-26 23:15:00|4700.7|4691.7|4698.4|4689.4|4700.7|4691.7|4698.4|4689.4|0
1737933600000|2025-01-26 23:20:00|4698.5|4689.5|4700.5|4691.5|4701|4692|4698.3|4689.3|0
1737933900000|2025-01-26 23:25:00|4700.6|4691.6|4701|4692|4701.5|4692.5|4699.5|4690.5|0
1737934200000|2025-01-26 23:30:00|4701.1|4692.1|4700.9|4691.9|4701.4|4692.4|4700.5|4691.5|0
1737934500000|2025-01-26 23:35:00|4701|4692|4701.2|4692.2|4701.3|4692.3|4700.5|4691.5|0
1737934800000|2025-01-26 23:40:00|4701.3|4692.3|4701.9|4692.9|4702|4693|4700.9|4691.9|0
1737935100000|2025-01-26 23:45:00|4701.2|4692.2|4701.3|4692.3|4701.5|4692.5|4700.7|4691.7|0
1737935400000|2025-01-26 23:50:00|4701.2|4692.2|4701.2|4692.2|4701.6|4692.6|4701.1|4692.1|0
1737935700000|2025-01-26 23:55:00|4701.1|4692.1|4700.8|4691.8|4701.1|4692.1|4700.5|4691.5|0
1737932400000|2025-01-26 23:00:00|4687.2|4678.2|4691.8|4682.8|4693|4684|4687.2|4678.2|0
1737932700000|2025-01-26 23:05:00|4691.7|4682.7|4700.4|4691.4|4700.4|4691.4|4691.6|4682.6|0
1737933000000|2025-01-26 23:10:00|4700.5|4691.5|4700.6|4691.6|4700.7|4691.7|4698.6|4689.6|0
1737933300000|2025-01-26 23:15:00|4700.7|4691.7|4698.4|4689.4|4700.7|4691.7|4698.4|4689.4|0
1737933600000|2025-01-26 23:20:00|4698.5|4689.5|4700.5|4691.5|4701|4692|4698.3|4689.3|0
1737933900000|2025-01-26 23:25:00|4700.6|4691.6|4701|4692|4701.5|4692.5|4699.5|4690.5|0
1737934200000|2025-01-26 23:30:00|4701.1|4692.1|4700.9|4691.9|4701.4|4692.4|4700.5|4691.5|0
1737934500000|2025-01-26 23:35:00|4701|4692|4701.2|4692.2|4701.3|4692.3|4700.5|4691.5|0
1737934800000|2025-01-26 23:40:00|4701.3|4692.3|4701.9|4692.9|4702|4693|4700.9|4691.9|0
1737935100000|2025-01-26 23:45:00|4701.2|4692.2|4701.3|4692.3|4701.5|4692.5|4700.7|4691.7|0
1737935400000|2025-01-26 23:50:00|4701.2|4692.2|4701.2|4692.2|4701.6|4692.6|4701.1|4692.1|0
1737935700000|2025-01-26 23:55:00|4701.1|4692.1|4700.8|4691.8|4701.1|4692.1|4700.5|4691.5|0
1737936000000|2025-01-27 00:00:00|4701.6|4692.6|4700.2|4691.2|4702|4693|4700.1|4691.1|0
1737936300000|2025-01-27 00:05:00|4700.3|4691.3|4700.2|4691.2|4700.5|4691.5|4700|4691|0
1737936600000|2025-01-27 00:10:00|4700.1|4691.1|4700.3|4691.3|4700.3|4691.3|4699.8|4690.8|0
1737936900000|2025-01-27 00:15:00|4700|4691|4698.6|4689.6|4700.4|4691.4|4698.4|4689.4|0
1737937200000|2025-01-27 00:20:00|4698.7|4689.7|4698.9|4689.9|4699.1|4690.1|4698.6|4689.6|0
1737937500000|2025-01-27 00:25:00|4699|4690|4698.5|4689.5|4699.5|4690.5|4698.4|4689.4|0
1737937800000|2025-01-27 00:30:00|4698.4|4689.4|4697.3|4688.3|4698.6|4689.6|4697.3|4688.3|0
1737938100000|2025-01-27 00:35:00|4697|4688|4696.4|4687.4|4697.2|4688.2|4695.5|4686.5|0
1737938400000|2025-01-27 00:40:00|4696.6|4687.6|4691.8|4682.8|4696.7|4687.7|4691.6|4682.6|0
1737938700000|2025-01-27 00:45:00|4691.7|4682.7|4691.6|4682.6|4691.9|4682.9|4691.4|4682.4|0
1737939000000|2025-01-27 00:50:00|4691.4|4682.4|4688.2|4679.2|4691.6|4682.6|4688.1|4679.1|0
1737939300000|2025-01-27 00:55:00|4688.1|4679.1|4687.4|4678.4|4688.6|4679.6|4686.6|4677.6|0
1737939600000|2025-01-27 01:00:00|4687.5|4678.5|4685.5|4676.5|4688.4|4679.4|4685.5|4676.5|0
1737939900000|2025-01-27 01:05:00|4685.4|4676.4|4688.6|4679.6|4688.7|4679.7|4685.4|4676.4|0
1737940200000|2025-01-27 01:10:00|4688.7|4679.7|4680.6|4671.6|4689.4|4680.4|4680.5|4671.5|0
1737940500000|2025-01-27 01:15:00|4680.8|4671.8|4707|4703|4709.5|4705.5|4663.5|4659.5|2990
1737940800000|2025-01-27 01:20:00|4706.5|4702.5|4709|4705|4724|4720|4705|4701|2014
1737941100000|2025-01-27 01:25:00|4708.5|4704.5|4711|4707|4712|4708|4704.5|4700.5|735
1737941400000|2025-01-27 01:30:00|4714.5|4710.5|4731|4727|4752|4748|4703|4699|3980
1737941700000|2025-01-27 01:35:00|4730.5|4726.5|4735.5|4731.5|4742|4738|4720|4716|3632
1737942000000|2025-01-27 01:40:00|4735|4731|4745.5|4741.5|4757.5|4753.5|4718|4714|3507
1737942300000|2025-01-27 01:45:00|4746|4742|4740|4736|4747.5|4743.5|4733|4729|2874
1737942600000|2025-01-27 01:50:00|4740.5|4736.5|4714|4710|4740.5|4736.5|4709|4705|2341
1737942900000|2025-01-27 01:55:00|4715|4711|4722|4718|4724|4720|4709|4705|1636
1737943200000|2025-01-27 02:00:00|4721.5|4717.5|4724|4720|4724|4720|4710|4706|1370
1737943500000|2025-01-27 02:05:00|4723.5|4719.5|4738|4734|4740|4736|4719.5|4715.5|1615
1737943800000|2025-01-27 02:10:00|4737.5|4733.5|4726|4722|4739|4735|4713|4709|2084
1737944100000|2025-01-27 02:15:00|4725.5|4721.5|4717|4713|4727|4723|4713.5|4709.5|1181
1737944400000|2025-01-27 02:20:00|4718|4714|4718.5|4714.5|4720.5|4716.5|4711|4707|1167
1737944700000|2025-01-27 02:25:00|4718|4714|4717|4713|4722|4718|4711|4707|1096
1737945000000|2025-01-27 02:30:00|4716.5|4712.5|4712.5|4708.5|4719|4715|4707|4703|964
1737945300000|2025-01-27 02:35:00|4713|4709|4709.5|4705.5|4717.5|4713.5|4705.5|4701.5|1085
1737945600000|2025-01-27 02:40:00|4709|4705|4712.5|4708.5|4714.5|4710.5|4705.5|4701.5|664
1737945900000|2025-01-27 02:45:00|4711.5|4707.5|4695.5|4691.5|4712.5|4708.5|4692.5|4688.5|1265
1737946200000|2025-01-27 02:50:00|4695|4691|4698.5|4694.5|4700.5|4696.5|4691|4687|784
1737946500000|2025-01-27 02:55:00|4699|4695|4707.5|4703.5|4707.5|4703.5|4696|4692|903
1737946800000|2025-01-27 03:00:00|4707|4703|4706.5|4702.5|4708.5|4704.5|4701.5|4697.5|708
1737947100000|2025-01-27 03:05:00|4706|4702|4718.5|4714.5|4719.5|4715.5|4705.5|4701.5|759
1737947400000|2025-01-27 03:10:00|4718|4714|4725.5|4721.5|4726.5|4722.5|4716.5|4712.5|903
1737947700000|2025-01-27 03:15:00|4726|4722|4714|4710|4733|4729|4710.5|4706.5|1069
1737948000000|2025-01-27 03:20:00|4713.5|4709.5|4716.5|4712.5|4717.5|4713.5|4709.5|4705.5|717
1737948300000|2025-01-27 03:25:00|4717|4713|4727.5|4723.5|4729|4725|4716.5|4712.5|650
1737948600000|2025-01-27 03:30:00|4728.5|4724.5|4729.5|4725.5|4731.5|4727.5|4723.5|4719.5|484
1737948900000|2025-01-27 03:35:00|4728.5|4724.5|4725|4721|4729.5|4725.5|4722.5|4718.5|521
1737949200000|2025-01-27 03:40:00|4724.5|4720.5|4720.5|4716.5|4725.5|4721.5|4718.5|4714.5|314
1737949500000|2025-01-27 03:45:00|4721.5|4717.5|4720|4716|4724|4720|4715.5|4711.5|567
1737949800000|2025-01-27 03:50:00|4719.5|4715.5|4719.5|4715.5|4719.5|4715.5|4716.5|4712.5|274
1737950100000|2025-01-27 03:55:00|4718.5|4714.5|4718.5|4714.5|4720.5|4716.5|4717.5|4713.5|562
1737950400000|2025-01-27 04:00:00|4719.8|4710.8|4719.8|4710.8|4720.2|4711.2|4719.4|4710.4|0
1737950700000|2025-01-27 04:05:00|4719.9|4710.9|4718.8|4709.8|4720.1|4711.1|4718.3|4709.3|0
1737951000000|2025-01-27 04:10:00|4718.7|4709.7|4718.1|4709.1|4718.9|4709.9|4717.9|4708.9|0
1737951300000|2025-01-27 04:15:00|4718.3|4709.3|4717|4708|4718.3|4709.3|4716.9|4707.9|0
1737951600000|2025-01-27 04:20:00|4716.9|4707.9|4717|4708|4717.3|4708.3|4716.2|4707.2|0
1737951900000|2025-01-27 04:25:00|4716.9|4707.9|4717.3|4708.3|4717.7|4708.7|4716.7|4707.7|0
1737952200000|2025-01-27 04:30:00|4717.5|4708.5|4715.4|4706.4|4717.5|4708.5|4715.1|4706.1|0
1737952500000|2025-01-27 04:35:00|4715.5|4706.5|4714.9|4705.9|4715.9|4706.9|4714.4|4705.4|0
1737952800000|2025-01-27 04:40:00|4714.7|4705.7|4715.7|4706.7|4716.1|4707.1|4714.7|4705.7|0
1737953100000|2025-01-27 04:45:00|4716|4707|4716.4|4707.4|4717.1|4708.1|4715.9|4706.9|0
1737953400000|2025-01-27 04:50:00|4716.3|4707.3|4716.6|4707.6|4716.6|4707.6|4716|4707|0
1737953700000|2025-01-27 04:55:00|4716.5|4707.5|4721.6|4712.6|4721.6|4712.6|4716.5|4707.5|10
1737954000000|2025-01-27 05:00:00|4721.1|4712.1|4720.5|4716.5|4723|4719|4703.5|4699.5|2548
1737954300000|2025-01-27 05:05:00|4719.5|4715.5|4723.5|4719.5|4723.5|4719.5|4714.5|4710.5|763
1737954600000|2025-01-27 05:10:00|4722.5|4718.5|4722.5|4718.5|4726.5|4722.5|4716.5|4712.5|771
1737954900000|2025-01-27 05:15:00|4721.5|4717.5|4716.5|4712.5|4724.5|4720.5|4712.5|4708.5|811
1737955200000|2025-01-27 05:20:00|4716|4712|4717.5|4713.5|4717.5|4713.5|4710.5|4706.5|1145
1737955500000|2025-01-27 05:25:00|4716.5|4712.5|4719.5|4715.5|4723.5|4719.5|4714|4710|691
1737955800000|2025-01-27 05:30:00|4719|4715|4720.5|4716.5|4723.5|4719.5|4717.5|4713.5|519
1737956100000|2025-01-27 05:35:00|4720|4716|4718.5|4714.5|4723.5|4719.5|4715.5|4711.5|506
1737956400000|2025-01-27 05:40:00|4718|4714|4726.5|4722.5|4727|4723|4714.5|4710.5|815
1737956700000|2025-01-27 05:45:00|4725.5|4721.5|4720.5|4716.5|4729.5|4725.5|4718.5|4714.5|866
1737957000000|2025-01-27 05:50:00|4720|4716|4719.5|4715.5|4721|4717|4714.5|4710.5|701
1737957300000|2025-01-27 05:55:00|4719|4715|4720.5|4716.5|4720.5|4716.5|4715.5|4711.5|822
1737957600000|2025-01-27 06:00:00|4719.5|4715.5|4731.5|4727.5|4731.5|4727.5|4719.5|4715.5|1019
1737957900000|2025-01-27 06:05:00|4730.5|4726.5|4732.5|4728.5|4733.5|4729.5|4725.5|4721.5|1096
1737958200000|2025-01-27 06:10:00|4732|4728|4728.5|4724.5|4734|4730|4723.5|4719.5|686
1737958500000|2025-01-27 06:15:00|4727.5|4723.5|4733.5|4729.5|4735.5|4731.5|4726.5|4722.5|925
1737958800000|2025-01-27 06:20:00|4732.5|4728.5|4725.5|4721.5|4732.5|4728.5|4722.5|4718.5|981
1737959100000|2025-01-27 06:25:00|4725|4721|4728.5|4724.5|4730.5|4726.5|4724.5|4720.5|709
1737959400000|2025-01-27 06:30:00|4727.5|4723.5|4724.5|4720.5|4729.5|4725.5|4720.5|4716.5|932
1737959700000|2025-01-27 06:35:00|4725.5|4721.5|4720.5|4716.5|4726.5|4722.5|4716.5|4712.5|775
1737960000000|2025-01-27 06:40:00|4721.5|4717.5|4710|4706|4722.5|4718.5|4705|4701|915
1737960300000|2025-01-27 06:45:00|4710.5|4706.5|4702.5|4698.5|4710.5|4706.5|4694.5|4690.5|1285
1737960600000|2025-01-27 06:50:00|4703|4699|4700.5|4696.5|4704.5|4700.5|4697.5|4693.5|1068
1737960900000|2025-01-27 06:55:00|4700|4696|4701.5|4697.5|4702.5|4698.5|4697.5|4693.5|805
1737961200000|2025-01-27 07:00:00|4701|4697|4704.5|4700.5|4705.5|4701.5|4699.5|4695.5|811
1737961500000|2025-01-27 07:05:00|4703.5|4699.5|4700.5|4696.5|4704.5|4700.5|4694.5|4690.5|913
1737961800000|2025-01-27 07:10:00|4700|4696|4704.5|4700.5|4704.5|4700.5|4698.5|4694.5|598
1737962100000|2025-01-27 07:15:00|4705.5|4701.5|4697.5|4693.5|4705.5|4701.5|4695.5|4691.5|833
1737962400000|2025-01-27 07:20:00|4696.5|4692.5|4687.5|4683.5|4696.5|4692.5|4684.5|4680.5|1020
1737962700000|2025-01-27 07:25:00|4687|4683|4680.5|4676.5|4688.5|4684.5|4677.5|4673.5|948
1737963000000|2025-01-27 07:30:00|4680|4676|4678.5|4674.5|4680.5|4676.5|4672.5|4668.5|1190
1737963300000|2025-01-27 07:35:00|4677.5|4673.5|4678.5|4674.5|4681.5|4677.5|4674|4670|794
1737963600000|2025-01-27 07:40:00|4678|4674|4680.5|4676.5|4683.5|4679.5|4677|4673|832
1737963900000|2025-01-27 07:45:00|4681.5|4677.5|4680.5|4676.5|4683|4679|4676.5|4672.5|877
1737964200000|2025-01-27 07:50:00|4679.5|4675.5|4681.5|4677.5|4683.5|4679.5|4677.5|4673.5|1045
1737964500000|2025-01-27 07:55:00|4681|4677|4681.5|4677.5|4683.5|4679.5|4679.5|4675.5|1063
1737964800000|2025-01-27 08:00:00|4680.5|4676.5|4687.5|4683.5|4689.5|4685.5|4675.5|4671.5|1059
1737965100000|2025-01-27 08:05:00|4687|4683|4680.5|4676.5|4690.5|4686.5|4679.5|4675.5|1437
1737965400000|2025-01-27 08:10:00|4681|4677|4692.5|4688.5|4694.5|4690.5|4681|4677|891
1737965700000|2025-01-27 08:15:00|4691.5|4687.5|4684.5|4680.5|4693|4689|4684|4680|368
1737966000000|2025-01-27 08:20:00|4685|4681|4684|4680|4686.5|4682.5|4680.5|4676.5|1224
1737966300000|2025-01-27 08:25:00|4684.5|4680.5|4686|4682|4687|4683|4683.5|4679.5|715
1737966600000|2025-01-27 08:30:00|4687.6|4678.6|4688.1|4679.1|4689.5|4680.5|4685.7|4676.7|0
1737966900000|2025-01-27 08:35:00|4687.9|4678.9|4684.5|4675.5|4689.5|4680.5|4683.3|4674.3|0
1737967200000|2025-01-27 08:40:00|4684.6|4675.6|4682.2|4673.2|4684.6|4675.6|4680.6|4671.6|0
1737967500000|2025-01-27 08:45:00|4681.9|4672.9|4684.9|4675.9|4686.5|4677.5|4681.9|4672.9|0
1737967800000|2025-01-27 08:50:00|4684.8|4675.8|4685.5|4676.5|4686.7|4677.7|4684.3|4675.3|0
1737968100000|2025-01-27 08:55:00|4685.4|4676.4|4679.4|4670.4|4685.7|4676.7|4678.6|4669.6|0
1737968400000|2025-01-27 09:00:00|4679.1|4670.1|4675.9|4666.9|4679.8|4670.8|4674.3|4665.3|0
1737968700000|2025-01-27 09:05:00|4675.8|4666.8|4674.1|4665.1|4676.7|4667.7|4672.8|4663.8|0
1737969000000|2025-01-27 09:10:00|4674.2|4665.2|4673.7|4664.7|4677.6|4668.6|4672.3|4663.3|0
1737969300000|2025-01-27 09:15:00|4684.5|4678.5|4685.5|4679.5|4704|4698|4682.5|4676.5|450
1737969600000|2025-01-27 09:20:00|4687|4681|4690.5|4684.5|4692.5|4686.5|4684.5|4678.5|127
1737969900000|2025-01-27 09:25:00|4690|4684|4692|4686|4695|4689|4689.5|4683.5|121
1737970200000|2025-01-27 09:30:00|4691.5|4685.5|4692.5|4686.5|4697.5|4691.5|4690|4684|440
1737970500000|2025-01-27 09:35:00|4692|4686|4699|4693|4699|4693|4691.5|4685.5|47
1737970800000|2025-01-27 09:40:00|4700|4694|4702.5|4696.5|4703.5|4697.5|4697|4691|157
1737971100000|2025-01-27 09:45:00|4702|4696|4702.5|4696.5|4703.5|4697.5|4700|4694|79
1737971400000|2025-01-27 09:50:00|4703|4697|4709.5|4703.5|4710.5|4704.5|4702.5|4696.5|111
1737971700000|2025-01-27 09:55:00|4709|4703|4715.5|4709.5|4717|4711|4707|4701|255
1737972000000|2025-01-27 10:00:00|4715|4709|4728|4722|4738|4732|4715|4709|540
1737972300000|2025-01-27 10:05:00|4727.5|4721.5|4742.5|4736.5|4742.5|4736.5|4723|4717|284
1737972600000|2025-01-27 10:10:00|4742|4736|4733|4727|4742|4736|4729.5|4723.5|154
1737972900000|2025-01-27 10:15:00|4734|4726|4747|4739|4752|4745|4733|4726|198
1737973200000|2025-01-27 10:20:00|4746|4738|4748|4741|4754|4746|4746|4738|142
1737973500000|2025-01-27 10:25:00|4749|4740|4750|4743|4753|4745|4746|4739|154
1737973800000|2025-01-27 10:30:00|4751|4744|4752|4744|4757|4750|4750|4742|199
1737974100000|2025-01-27 10:35:00|4753|4745|4755|4747|4756|4749|4747|4739|118
1737974400000|2025-01-27 10:40:00|4754|4746|4751|4744|4758|4751|4750|4743|165
1737974700000|2025-01-27 10:45:00|4750|4743|4758|4751|4758|4751|4744|4737|277
1737975000000|2025-01-27 10:50:00|4759|4752|4763|4756|4764|4756|4751|4743|302
1737975300000|2025-01-27 10:55:00|4764|4757|4769|4762|4772|4764|4759|4752|352
1737975600000|2025-01-27 11:00:00|4768|4761|4766|4759|4770|4763|4765|4757|327
1737975900000|2025-01-27 11:05:00|4767|4760|4765|4758|4770|4762|4762|4755|122
1737976200000|2025-01-27 11:10:00|4764|4757|4756|4749|4765|4758|4756|4749|329
1737976500000|2025-01-27 11:15:00|4754|4747|4744|4736|4757|4749|4739|4732|360
1737976800000|2025-01-27 11:20:00|4745|4737|4755|4747|4759|4752|4745|4736|154
1737977100000|2025-01-27 11:25:00|4754|4748|4751|4744|4758|4751|4751|4744|98
1737977400000|2025-01-27 11:30:00|4752|4745|4748|4741|4752|4745|4747|4740|108
1737977700000|2025-01-27 11:35:00|4749|4742|4748|4741|4750|4742|4746|4739|108
1737978000000|2025-01-27 11:40:00|4747|4740|4748|4741|4749|4742|4747|4739|53
1737978300000|2025-01-27 11:45:00|4749|4742|4749|4742|4750|4743|4747|4740|135
1737978600000|2025-01-27 11:50:00|4748|4741|4742|4735|4748|4741|4740|4733|264
1737978900000|2025-01-27 11:55:00|4741|4734|4743|4735|4744|4736|4739|4732|145
1737979200000|2025-01-27 12:00:00|4744|4736|4742|4735|4745|4738|4742|4734|90
1737979500000|2025-01-27 12:05:00|4743|4736|4742|4734|4743|4736|4739|4732|117
1737979800000|2025-01-27 12:10:00|4741|4733|4746|4739|4746|4739|4739|4732|53
1737980100000|2025-01-27 12:15:00|4747|4740|4744|4737|4748|4741|4742|4735|175
1737980400000|2025-01-27 12:20:00|4745|4736|4748|4741|4748|4741|4741|4734|194
1737980700000|2025-01-27 12:25:00|4747|4740|4750|4743|4750|4743|4746|4739|66
1737981000000|2025-01-27 12:30:00|4749|4742|4753|4745|4753|4746|4747|4740|55
1737981300000|2025-01-27 12:35:00|4752|4746|4759|4752|4760|4752|4752|4746|289
1737981600000|2025-01-27 12:40:00|4758|4751|4756|4748|4759|4752|4755|4747|73
1737981900000|2025-01-27 12:45:00|4755|4747|4755|4747|4756|4749|4753|4746|37
1737982200000|2025-01-27 12:50:00|4756|4748|4755|4748|4757|4750|4751|4744|56
1737982500000|2025-01-27 12:55:00|4756|4747|4753|4746|4757|4750|4753|4746|19
1737982800000|2025-01-27 13:00:00|4752|4745|4749|4742|4753|4746|4749|4742|60
1737983100000|2025-01-27 13:05:00|4750|4743|4751|4744|4753|4745|4747|4740|59
1737983400000|2025-01-27 13:10:00|4752|4745|4753|4745|4753|4746|4748|4741|45
1737983700000|2025-01-27 13:15:00|4752|4746|4749|4742|4753|4746|4749|4742|45
1737984000000|2025-01-27 13:20:00|4748|4741|4747|4740|4749|4742|4746|4739|204
1737984300000|2025-01-27 13:25:00|4746|4739|4747|4739|4748|4741|4745|4738|42
1737984600000|2025-01-27 13:30:00|4746|4738|4747|4740|4748|4741|4745|4738|81
1737984900000|2025-01-27 13:35:00|4748|4741|4751|4744|4753|4746|4747|4739|35
1737985200000|2025-01-27 13:40:00|4750|4743|4748|4741|4752|4744|4746|4739|57
1737985500000|2025-01-27 13:45:00|4749|4740|4747|4740|4750|4743|4747|4739|36
1737985800000|2025-01-27 13:50:00|4748|4739|4745|4738|4750|4743|4745|4738|26
1737986100000|2025-01-27 13:55:00|4746|4739|4748|4742|4750|4743|4745|4738|49
1737986400000|2025-01-27 14:00:00|4748.5|4742.5|4743.5|4737.5|4748.5|4742.5|4742.5|4736.5|42
1737986700000|2025-01-27 14:05:00|4744|4738|4740.5|4734.5|4745.5|4739.5|4739.5|4733.5|64
1737987000000|2025-01-27 14:10:00|4741|4735|4736|4730|4741|4735|4735.5|4729.5|42
1737987300000|2025-01-27 14:15:00|4735.5|4729.5|4736.5|4730.5|4737.5|4731.5|4735|4729|121
1737987600000|2025-01-27 14:20:00|4737|4731|4732.5|4726.5|4738.5|4732.5|4732|4726|65
1737987900000|2025-01-27 14:25:00|4733|4727|4734.5|4728.5|4734.5|4728.5|4729.5|4723.5|53
1737988200000|2025-01-27 14:30:00|4734|4728|4722.5|4716.5|4740|4734|4714|4708|1621
1737988500000|2025-01-27 14:35:00|4723|4717|4705|4699|4735|4729|4705|4699|425
1737988800000|2025-01-27 14:40:00|4706|4700|4704.5|4698.5|4716.5|4710.5|4702.5|4696.5|405
1737989100000|2025-01-27 14:45:00|4705|4699|4712|4706|4712|4706|4702.5|4696.5|154
1737989400000|2025-01-27 14:50:00|4712.5|4706.5|4704|4698|4712.5|4706.5|4703|4697|79
1737989700000|2025-01-27 14:55:00|4704.5|4698.5|4713.5|4707.5|4713.5|4707.5|4699|4693|217
1737990000000|2025-01-27 15:00:00|4713|4707|4704|4698|4713.5|4707.5|4703.5|4697.5|91
1737990300000|2025-01-27 15:05:00|4704.5|4698.5|4704|4698|4705|4699|4694|4688|131
1737990600000|2025-01-27 15:10:00|4703.5|4697.5|4701.5|4695.5|4708.5|4702.5|4697.5|4691.5|120
1737990900000|2025-01-27 15:15:00|4701|4695|4702|4696|4707.5|4701.5|4699.5|4693.5|165
1737991200000|2025-01-27 15:20:00|4702.5|4696.5|4710|4704|4710.5|4704.5|4701.5|4695.5|117
1737991500000|2025-01-27 15:25:00|4709.5|4703.5|4710.5|4704.5|4715|4709|4707.5|4701.5|177
1737991800000|2025-01-27 15:30:00|4709|4703|4713.5|4707.5|4713.5|4707.5|4704.5|4698.5|74
1737992100000|2025-01-27 15:35:00|4712.5|4706.5|4717|4711|4719.5|4713.5|4706|4700|118
1737992400000|2025-01-27 15:40:00|4717.5|4711.5|4717.5|4711.5|4722.5|4716.5|4715|4709|98
1737992700000|2025-01-27 15:45:00|4718|4712|4719|4713|4720.5|4714.5|4715.5|4709.5|21
1737993000000|2025-01-27 15:50:00|4719.5|4713.5|4730|4724|4731.5|4725.5|4719|4713|115
1737993300000|2025-01-27 15:55:00|4729.5|4723.5|4735|4729|4735.5|4729.5|4728.5|4722.5|83
1737993600000|2025-01-27 16:00:00|4735.5|4729.5|4736|4730|4739.5|4733.5|4730.5|4724.5|112
1737993900000|2025-01-27 16:05:00|4736.5|4730.5|4741|4735|4743.5|4737.5|4733|4727|187
1737994200000|2025-01-27 16:10:00|4741.5|4735.5|4735|4729|4743.5|4737.5|4732|4726|458
1737994500000|2025-01-27 16:15:00|4735.5|4729.5|4737.5|4731.5|4740.5|4734.5|4734.5|4728.5|90
1737994800000|2025-01-27 16:20:00|4737|4731|4738.5|4732.5|4740|4734|4735|4729|137
1737995100000|2025-01-27 16:25:00|4738|4732|4736.5|4730.5|4741.5|4735.5|4736|4730|90
1737995400000|2025-01-27 16:30:00|4736|4730|4729.5|4723.5|4736.5|4730.5|4726.5|4720.5|79
1737995700000|2025-01-27 16:35:00|4730|4724|4729.5|4723.5|4734.5|4728.5|4728.5|4722.5|76
1737996000000|2025-01-27 16:40:00|4729|4723|4726.5|4720.5|4731|4725|4724|4718|78
1737996300000|2025-01-27 16:45:00|4727|4721|4728|4722|4730|4724|4724|4718|41
1737996600000|2025-01-27 16:50:00|4727.5|4721.5|4727|4721|4730|4724|4725|4719|19
1737996900000|2025-01-27 16:55:00|4726.5|4720.5|4727.5|4721.5|4729|4723|4722.5|4716.5|77
1737997200000|2025-01-27 17:00:00|4728|4722|4730.5|4724.5|4731|4725|4727.5|4721.5|37
1737997500000|2025-01-27 17:05:00|4730|4724|4732|4726|4732.5|4726.5|4728.5|4722.5|47
1737997800000|2025-01-27 17:10:00|4732.5|4726.5|4737|4731|4737.5|4731.5|4731.5|4725.5|180
1737998100000|2025-01-27 17:15:00|4737.5|4731.5|4736.5|4730.5|4739.5|4733.5|4735|4729|33
1737998400000|2025-01-27 17:20:00|4736|4730|4737|4731|4738.5|4732.5|4734|4728|48
1737998700000|2025-01-27 17:25:00|4737.5|4731.5|4740|4734|4743.5|4737.5|4737|4731|146
1737999000000|2025-01-27 17:30:00|4739.5|4733.5|4743|4737|4743.5|4737.5|4738|4732|13
1737999300000|2025-01-27 17:35:00|4742.5|4736.5|4746|4740|4746|4740|4740.5|4734.5|38
1737999600000|2025-01-27 17:40:00|4745.5|4739.5|4742.5|4736.5|4747|4741|4741.5|4735.5|35
1737999900000|2025-01-27 17:45:00|4743|4737|4741|4735|4744.5|4738.5|4740.5|4734.5|19
1738000200000|2025-01-27 17:50:00|4741.5|4735.5|4743.5|4737.5|4744|4738|4739|4733|93
1738000500000|2025-01-27 17:55:00|4743|4737|4734.5|4728.5|4744.5|4738.5|4733|4727|84
1738000800000|2025-01-27 18:00:00|4734|4728|4741|4735|4742|4736|4732.5|4726.5|45
1738001100000|2025-01-27 18:05:00|4741.5|4735.5|4749|4743|4750.5|4744.5|4741.5|4735.5|102
1738001400000|2025-01-27 18:10:00|4748.5|4742.5|4743|4737|4750.5|4744.5|4742|4736|43
1738001700000|2025-01-27 18:15:00|4742.5|4736.5|4742.5|4736.5|4747.5|4741.5|4741|4735|54
1738002000000|2025-01-27 18:20:00|4743|4737|4743|4737|4745|4739|4742|4736|24
1738002300000|2025-01-27 18:25:00|4742.5|4736.5|4740|4734|4744|4738|4739.5|4733.5|8
1738002600000|2025-01-27 18:30:00|4740.5|4734.5|4739|4733|4741.5|4735.5|4737.5|4731.5|19
1738002900000|2025-01-27 18:35:00|4739.5|4733.5|4741.5|4735.5|4742.5|4736.5|4739|4733|50
1738003200000|2025-01-27 18:40:00|4742|4736|4746.5|4740.5|4746.5|4740.5|4742|4736|87
1738003500000|2025-01-27 18:45:00|4746|4740|4744.5|4738.5|4746.5|4740.5|4743.5|4737.5|19
1738003800000|2025-01-27 18:50:00|4744|4738|4745.5|4739.5|4745.5|4739.5|4742.5|4736.5|56
1738004100000|2025-01-27 18:55:00|4745|4739|4743.6|4734.6|4745.5|4739.5|4741.5|4734.6|53
1738004400000|2025-01-27 19:00:00|4743.7|4734.7|4745.1|4736.1|4745.2|4736.2|4743.7|4734.7|0
1738004700000|2025-01-27 19:05:00|4745|4736|4745.7|4736.7|4746.9|4737.9|4744.8|4735.8|0
1738005000000|2025-01-27 19:10:00|4745.8|4736.8|4744.7|4735.7|4747.6|4738.6|4744.7|4735.7|0
1738005300000|2025-01-27 19:15:00|4744.8|4735.8|4746.6|4737.6|4746.7|4737.7|4744.1|4735.1|0
1738005600000|2025-01-27 19:20:00|4746.5|4737.5|4746.7|4737.7|4748|4739|4746.3|4737.3|0
1738005900000|2025-01-27 19:25:00|4746.8|4737.8|4749|4740|4749.7|4740.7|4746.7|4737.7|0
1738006200000|2025-01-27 19:30:00|4748.9|4739.9|4746|4737|4748.9|4739.9|4745.8|4736.8|0
1738006500000|2025-01-27 19:35:00|4745.9|4736.9|4748.9|4739.9|4750|4741|4745.9|4736.9|0
1738006800000|2025-01-27 19:40:00|4748.8|4739.8|4743.4|4734.4|4748.8|4739.8|4743|4734|0
1738007100000|2025-01-27 19:45:00|4741.5|4732.5|4734.5|4725.5|4741.5|4732.5|4734.5|4725.5|0
1738007400000|2025-01-27 19:50:00|4734.6|4725.6|4732|4723|4734.6|4725.6|4731.7|4722.7|0
1738007700000|2025-01-27 19:55:00|4732.1|4723.1|4731.6|4722.6|4733|4724|4731.1|4722.1|0
1738008000000|2025-01-27 20:00:00|4733.4|4724.4|4735.7|4726.7|4736|4727|4733.2|4724.2|0
1738008300000|2025-01-27 20:05:00|4735.6|4726.6|4730.5|4721.5|4735.7|4726.7|4728.4|4719.4|0
1738008600000|2025-01-27 20:10:00|4730.4|4721.4|4732.6|4723.6|4733.2|4724.2|4730.3|4721.3|0
1738008900000|2025-01-27 20:15:00|4732.5|4723.5|4733.9|4724.9|4734.7|4725.7|4732.3|4723.3|0
1738009200000|2025-01-27 20:20:00|4734|4725|4737.7|4728.7|4737.9|4728.9|4733.1|4724.1|0
1738009500000|2025-01-27 20:25:00|4737.6|4728.6|4735.8|4726.8|4738|4729|4735.7|4726.7|0
1738009800000|2025-01-27 20:30:00|4735.9|4726.9|4737|4728|4737.2|4728.2|4735.8|4726.8|0
1738010100000|2025-01-27 20:35:00|4737.1|4728.1|4737.7|4728.7|4739.7|4730.7|4736.9|4727.9|0
1738010400000|2025-01-27 20:40:00|4737.6|4728.6|4739.7|4730.7|4739.7|4730.7|4737.4|4728.4|0
1738010700000|2025-01-27 20:45:00|4739.6|4730.6|4738.7|4729.7|4741.2|4732.2|4738.5|4729.5|0
1738011000000|2025-01-27 20:50:00|4738.5|4729.5|4732.3|4723.3|4738.7|4729.7|4731.7|4722.7|0
1738011300000|2025-01-27 20:55:00|4732.6|4723.6|4735.1|4726.1|4740.2|4731.2|4731.7|4722.7|0
1738011600000|2025-01-27 21:00:00|4735.5|4726.5|4739.2|4730.2|4740.3|4731.3|4733.7|4724.7|0
1738011900000|2025-01-27 21:05:00|4738.9|4729.9|4736.6|4727.6|4738.9|4729.9|4735.7|4726.7|0
1738012200000|2025-01-27 21:10:00|4736.4|4727.4|4736.8|4727.8|4737.5|4728.5|4735.3|4726.3|0
1738012500000|2025-01-27 21:15:00|4737|4728|4738|4729|4738.3|4729.3|4736.6|4727.6|0
1738012800000|2025-01-27 21:20:00|4738.1|4729.1|4739.1|4730.1|4739.6|4730.6|4737.3|4728.3|0
1738013100000|2025-01-27 21:25:00|4739|4730|4739|4730|4739.7|4730.7|4738.7|4729.7|0
1738013400000|2025-01-27 21:30:00|4734.8|4725.8|4734.9|4725.9|4735.1|4726.1|4734.3|4725.3|0
1738013700000|2025-01-27 21:35:00|4734.8|4725.8|4734.7|4725.7|4735|4726|4734|4725|0
1738014000000|2025-01-27 21:40:00|4734.8|4725.8|4734.4|4725.4|4735.1|4726.1|4734.2|4725.2|0
1738014300000|2025-01-27 21:45:00|4738.4|4729.4|4737.5|4728.5|4738.4|4729.4|4737.1|4728.1|0
1738014600000|2025-01-27 21:50:00|4737.4|4728.4|4737|4728|4737.6|4728.6|4737|4728|0
1738014900000|2025-01-27 21:55:00|4736.9|4727.9|4737.6|4728.6|4737.6|4728.6|4736.6|4727.6|0
1738015200000|2025-01-27 22:00:00|4737.8|4728.8|4737.9|4728.9|4738.1|4729.1|4737.5|4728.5|0
1738015500000|2025-01-27 22:05:00|4737.8|4728.8|4738|4729|4738|4729|4737.8|4728.8|0
1738015800000|2025-01-27 22:10:00|4737.9|4728.9|4737.7|4728.7|4737.9|4728.9|4737.7|4728.7|0
1738016100000|2025-01-27 22:15:00|4737.8|4728.8|4737.9|4728.9|4737.9|4728.9|4737.7|4728.7|0
1738016400000|2025-01-27 22:20:00|4737.5|4728.5|4737.9|4728.9|4737.9|4728.9|4737.4|4728.4|0
1738016700000|2025-01-27 22:25:00|4737.8|4728.8|4738|4729|4738|4729|4737.8|4728.8|0
1738017000000|2025-01-27 22:30:00|4738.1|4729.1|4738.4|4729.4|4738.4|4729.4|4737.9|4728.9|0
1738017300000|2025-01-27 22:35:00|4738.5|4729.5|4738.7|4729.7|4738.9|4729.9|4738.4|4729.4|0
1738017600000|2025-01-27 22:40:00|4738.6|4729.6|4739|4730|4739.1|4730.1|4738.6|4729.6|0
1738017900000|2025-01-27 22:45:00|4739.1|4730.1|4739.3|4730.3|4739.5|4730.5|4739.1|4730.1|0
1738018200000|2025-01-27 22:50:00|4739.4|4730.4|4739.3|4730.3|4739.5|4730.5|4738.8|4729.8|0
1738018500000|2025-01-27 22:55:00|4739.4|4730.4|4740.5|4731.5|4740.5|4731.5|4739.4|4730.4|0
1738018800000|2025-01-27 23:00:00|4742.1|4733.1|4741.5|4732.5|4744.9|4735.9|4739.8|4730.8|0
1738019100000|2025-01-27 23:05:00|4741.4|4732.4|4744.6|4735.6|4745.2|4736.2|4740.8|4731.8|0
1738019400000|2025-01-27 23:10:00|4744.7|4735.7|4741.4|4732.4|4744.7|4735.7|4741.2|4732.2|0
1738019700000|2025-01-27 23:15:00|4741.5|4732.5|4740.2|4731.2|4741.5|4732.5|4739.2|4730.2|0
1738020000000|2025-01-27 23:20:00|4740.3|4731.3|4737|4728|4740.6|4731.6|4733.2|4724.2|0
1738020300000|2025-01-27 23:25:00|4735|4726|4727.5|4718.5|4735.5|4726.5|4725.7|4716.7|0
1738020600000|2025-01-27 23:30:00|4728|4719|4728.3|4719.3|4729.3|4720.3|4727|4718|0
1738020900000|2025-01-27 23:35:00|4728.2|4719.2|4729|4720|4729.7|4720.7|4727.9|4718.9|0
1738021200000|2025-01-27 23:40:00|4729.1|4720.1|4728.8|4719.8|4731.3|4722.3|4727.7|4718.7|0
1738021500000|2025-01-27 23:45:00|4728.7|4719.7|4728.8|4719.8|4728.8|4719.8|4727.3|4718.3|0
1738021800000|2025-01-27 23:50:00|4728.9|4719.9|4731.4|4722.4|4731.8|4722.8|4728.9|4719.9|0
1738022100000|2025-01-27 23:55:00|4731.2|4722.2|4731.5|4722.5|4731.7|4722.7|4730.8|4721.8|0
1738022400000|2025-01-28 00:00:00|4731.2|4722.2|4730.6|4721.6|4732.5|4723.5|4730.5|4721.5|0
1738022700000|2025-01-28 00:05:00|4730.7|4721.7|4730.7|4721.7|4731.4|4722.4|4729.6|4720.6|0
1738023000000|2025-01-28 00:10:00|4730.6|4721.6|4729.4|4720.4|4730.8|4721.8|4728.7|4719.7|0
1738023300000|2025-01-28 00:15:00|4729.3|4720.3|4729.2|4720.2|4729.6|4720.6|4727.9|4718.9|0
1738023600000|2025-01-28 00:20:00|4729|4720|4727.7|4718.7|4730.1|4721.1|4727.1|4718.1|0
1738023900000|2025-01-28 00:25:00|4727.6|4718.6|4727.4|4718.4|4727.9|4718.9|4726.9|4717.9|0
1738024200000|2025-01-28 00:30:00|4727.5|4718.5|4725.7|4716.7|4727.5|4718.5|4724.4|4715.4|0
1738024500000|2025-01-28 00:35:00|4725.5|4716.5|4727.5|4718.5|4727.5|4718.5|4724.9|4715.9|0
1738024800000|2025-01-28 00:40:00|4727.6|4718.6|4727.2|4718.2|4727.6|4718.6|4726.4|4717.4|0
1738025100000|2025-01-28 00:45:00|4727.1|4718.1|4726.7|4717.7|4727.4|4718.4|4725.4|4716.4|0
1738025400000|2025-01-28 00:50:00|4726.5|4717.5|4726.3|4717.3|4728|4719|4726.3|4717.3|0
1738025700000|2025-01-28 00:55:00|4726.2|4717.2|4726.5|4717.5|4726.8|4717.8|4725.7|4716.7|0
1738026000000|2025-01-28 01:00:00|4726.7|4717.7|4728.1|4719.1|4728.2|4719.2|4726.7|4717.7|0
1738026300000|2025-01-28 01:05:00|4728|4719|4729.7|4720.7|4729.8|4720.8|4727.9|4718.9|0
1738026600000|2025-01-28 01:10:00|4729.6|4720.6|4729.6|4720.6|4730.1|4721.1|4729.2|4720.2|0
1738026900000|2025-01-28 01:15:00|4730.2|4721.2|4736|4732|4755|4751|4729|4721.2|518
1738027200000|2025-01-28 01:20:00|4735.5|4731.5|4736.5|4732.5|4740|4736|4726|4722|435
1738027500000|2025-01-28 01:25:00|4737|4733|4738|4734|4749.5|4745.5|4737|4733|225
1738027800000|2025-01-28 01:30:00|4735|4731|4692|4688|4738.5|4734.5|4680|4676|3869
1738028100000|2025-01-28 01:35:00|4692.5|4688.5|4718|4714|4724|4720|4692.5|4688.5|1179
1738028400000|2025-01-28 01:40:00|4717|4713|4718|4714|4730|4726|4712|4708|1008
1738028700000|2025-01-28 01:45:00|4718.5|4714.5|4712|4708|4719|4715|4698.5|4694.5|1285
1738029000000|2025-01-28 01:50:00|4712.5|4708.5|4718|4714|4730|4726|4712.5|4708.5|979
1738029300000|2025-01-28 01:55:00|4718.5|4714.5|4704.5|4700.5|4732|4728|4704.5|4700.5|2286
1738029600000|2025-01-28 02:00:00|4704|4700|4716|4712|4721.5|4717.5|4693|4689|1754
1738029900000|2025-01-28 02:05:00|4716.5|4712.5|4719|4715|4725|4721|4711|4707|967
1738030200000|2025-01-28 02:10:00|4719.5|4715.5|4708.5|4704.5|4719.5|4715.5|4705|4701|806
1738030500000|2025-01-28 02:15:00|4708|4704|4698|4694|4710|4706|4695.5|4691.5|491
1738030800000|2025-01-28 02:20:00|4697|4693|4695|4691|4700.5|4696.5|4689|4685|563
1738031100000|2025-01-28 02:25:00|4695.5|4691.5|4694|4690|4700|4696|4690|4686|346
1738031400000|2025-01-28 02:30:00|4694.5|4690.5|4705|4701|4708.5|4704.5|4694.5|4690.5|584
1738031700000|2025-01-28 02:35:00|4704.5|4700.5|4714|4710|4717|4713|4702|4698|459
1738032000000|2025-01-28 02:40:00|4713.5|4709.5|4718.5|4714.5|4720|4716|4705.5|4701.5|387
1738032300000|2025-01-28 02:45:00|4719|4715|4732|4728|4736|4732|4718|4714|828
1738032600000|2025-01-28 02:50:00|4733|4729|4725|4721|4733|4729|4725|4721|605
1738032900000|2025-01-28 02:55:00|4725.5|4721.5|4721|4717|4728|4724|4719|4715|548
1738033200000|2025-01-28 03:00:00|4720|4716|4723|4719|4724|4720|4717|4713|424
1738033500000|2025-01-28 03:05:00|4724|4720|4728|4724|4729|4725|4717|4713|408
1738033800000|2025-01-28 03:10:00|4728.5|4724.5|4729|4725|4735.5|4731.5|4727|4723|525
1738034100000|2025-01-28 03:15:00|4728.5|4724.5|4721|4717|4734|4730|4720.5|4716.5|331
1738034400000|2025-01-28 03:20:00|4721.5|4717.5|4728|4724|4729|4725|4719|4715|481
1738034700000|2025-01-28 03:25:00|4727.5|4723.5|4728|4724|4733|4729|4724|4720|342
1738035000000|2025-01-28 03:30:00|4727|4723|4725|4721|4732|4728|4725|4721|434
1738035300000|2025-01-28 03:35:00|4726|4722|4722|4718|4726|4722|4721|4717|341
1738035600000|2025-01-28 03:40:00|4721|4717|4717|4713|4721.5|4717.5|4716|4712|432
1738035900000|2025-01-28 03:45:00|4717.5|4713.5|4721|4717|4723|4719|4717|4713|525
1738036200000|2025-01-28 03:50:00|4720|4716|4721|4717|4721.5|4717.5|4719|4715|864
1738036500000|2025-01-28 03:55:00|4721.5|4717.5|4727|4723|4729|4725|4721.5|4717.5|1025
1738036800000|2025-01-28 04:00:00|4729.2|4720.2|4728.5|4719.5|4729.2|4720.2|4728.3|4719.3|464
1738037100000|2025-01-28 04:05:00|4728.4|4719.4|4728.8|4719.8|4729.6|4720.6|4728.3|4719.3|697
1738037400000|2025-01-28 04:10:00|4728.9|4719.9|4732.9|4723.9|4733.3|4724.3|4728.6|4719.6|1720
1738037700000|2025-01-28 04:15:00|4733.1|4724.1|4742|4738|4742.5|4738.5|4732.2|4723.2|530
1738038000000|2025-01-28 04:20:00|4742.5|4738.5|4742|4738|4744|4740|4735|4731|1046
1738038300000|2025-01-28 04:25:00|4743|4739|4740|4736|4752.5|4748.5|4740|4736|2204
1738038600000|2025-01-28 04:30:00|4746.5|4737.5|4747.3|4738.3|4747.5|4738.5|4745.7|4736.7|0
1738038900000|2025-01-28 04:35:00|4747.4|4738.4|4751.2|4742.2|4751.2|4742.2|4747.3|4738.3|0
1738039200000|2025-01-28 04:40:00|4751.4|4742.4|4751.2|4742.2|4751.8|4742.8|4750.9|4741.9|0
1738039500000|2025-01-28 04:45:00|4747.7|4738.7|4747.6|4738.6|4747.9|4738.9|4747.2|4738.2|0
1738039800000|2025-01-28 04:50:00|4747.7|4738.7|4747.7|4738.7|4747.9|4738.9|4747.2|4738.2|0
1738040100000|2025-01-28 04:55:00|4747.6|4738.6|4748.7|4739.7|4748.9|4739.9|4747.4|4738.4|0
1738040400000|2025-01-28 05:00:00|4752.3|4743.3|4752.4|4743.4|4754.5|4745.5|4751.9|4742.9|0
1738040700000|2025-01-28 05:05:00|4752.6|4743.6|4750.8|4741.8|4752.6|4743.6|4750.3|4741.3|0
1738041000000|2025-01-28 05:10:00|4750.7|4741.7|4747.9|4738.9|4750.8|4741.8|4747.5|4738.5|0
1738041300000|2025-01-28 05:15:00|4747.8|4738.8|4748|4739|4748.5|4739.5|4747.5|4738.5|0
1738041600000|2025-01-28 05:20:00|4747.9|4738.9|4748|4739|4748.2|4739.2|4747.5|4738.5|0
1738041900000|2025-01-28 05:25:00|4747.9|4738.9|4748|4739|4748.4|4739.4|4747.5|4738.5|0
1738042200000|2025-01-28 05:30:00|4748.2|4739.2|4747.3|4738.3|4748.6|4739.6|4747.2|4738.2|0
1738042500000|2025-01-28 05:35:00|4747.4|4738.4|4744.3|4735.3|4747.9|4738.9|4744.3|4735.3|0
1738042800000|2025-01-28 05:40:00|4744.4|4735.4|4745.6|4736.6|4745.7|4736.7|4744.4|4735.4|0
1738043100000|2025-01-28 05:45:00|4745.7|4736.7|4745.3|4736.3|4746.4|4737.4|4745.1|4736.1|0
1738043400000|2025-01-28 05:50:00|4745.5|4736.5|4746|4737|4746.2|4737.2|4745.3|4736.3|0
1738043700000|2025-01-28 05:55:00|4745.9|4736.9|4747.9|4738.9|4747.9|4738.9|4745.8|4736.8|0
1738044000000|2025-01-28 06:00:00|4748|4739|4750.6|4741.6|4750.9|4741.9|4747.7|4738.7|0
1738044300000|2025-01-28 06:05:00|4750.7|4741.7|4750.3|4741.3|4751.2|4742.2|4750.2|4741.2|0
1738044600000|2025-01-28 06:10:00|4750.4|4741.4|4750.8|4741.8|4751.3|4742.3|4750.3|4741.3|0
1738044900000|2025-01-28 06:15:00|4750.7|4741.7|4752.4|4743.4|4752.5|4743.5|4749.9|4740.9|0
1738045200000|2025-01-28 06:20:00|4752.5|4743.5|4752.2|4743.2|4752.7|4743.7|4752.1|4743.1|0
1738045500000|2025-01-28 06:25:00|4752.1|4743.1|4750.9|4741.9|4752.1|4743.1|4750.5|4741.5|0
1738045800000|2025-01-28 06:30:00|4751|4742|4751.5|4742.5|4752.6|4743.6|4751|4742|0
1738046100000|2025-01-28 06:35:00|4751.6|4742.6|4749.5|4740.5|4751.8|4742.8|4749.4|4740.4|0
1738046400000|2025-01-28 06:40:00|4749.3|4740.3|4752.2|4743.2|4752.6|4743.6|4748.7|4739.7|0
1738046700000|2025-01-28 06:45:00|4752.1|4743.1|4753.1|4744.1|4753.1|4744.1|4752|4743|0
1738047000000|2025-01-28 06:50:00|4752.9|4743.9|4753.4|4744.4|4753.6|4744.6|4752.8|4743.8|0
1738047300000|2025-01-28 06:55:00|4753.5|4744.5|4754|4745|4754.3|4745.3|4753.5|4744.5|0
1738047600000|2025-01-28 07:00:00|4753.9|4744.9|4753|4744|4754.5|4745.5|4751.9|4742.9|0
1738047900000|2025-01-28 07:05:00|4753.1|4744.1|4754|4745|4754.5|4745.5|4752.8|4743.8|0
1738048200000|2025-01-28 07:10:00|4754.1|4745.1|4753.9|4744.9|4755.5|4746.5|4753.5|4744.5|0
1738048500000|2025-01-28 07:15:00|4753.8|4744.8|4756.7|4747.7|4757.4|4748.4|4753.4|4744.4|0
1738048800000|2025-01-28 07:20:00|4757|4748|4758.7|4749.7|4758.9|4749.9|4755.9|4746.9|0
1738049100000|2025-01-28 07:25:00|4758.6|4749.6|4758.7|4749.7|4759.9|4750.9|4757.8|4748.8|0
1738049400000|2025-01-28 07:30:00|4758.8|4749.8|4760.3|4751.3|4760.4|4751.4|4757.4|4748.4|0
1738049700000|2025-01-28 07:35:00|4760.1|4751.1|4760.7|4751.7|4760.9|4751.9|4759.5|4750.5|0
1738050000000|2025-01-28 07:40:00|4760.6|4751.6|4760.6|4751.6|4760.8|4751.8|4759.7|4750.7|0
1738050300000|2025-01-28 07:45:00|4760.7|4751.7|4759.8|4750.8|4761|4752|4759.4|4750.4|0
1738050600000|2025-01-28 07:50:00|4759.7|4750.7|4758.3|4749.3|4759.9|4750.9|4758|4749|0
1738050900000|2025-01-28 07:55:00|4758.4|4749.4|4759.4|4750.4|4759.9|4750.9|4758.1|4749.1|0
1738051200000|2025-01-28 08:00:00|4759.5|4750.5|4761.4|4752.4|4761.6|4752.6|4758.9|4749.9|0
1738051500000|2025-01-28 08:05:00|4761.3|4752.3|4758.9|4749.9|4761.3|4752.3|4757.3|4748.3|0
1738051800000|2025-01-28 08:10:00|4758.7|4749.7|4756.7|4747.7|4758.7|4749.7|4756|4747|0
1738052100000|2025-01-28 08:15:00|4756.5|4747.5|4758|4749|4758.1|4749.1|4754.8|4745.8|0
1738052400000|2025-01-28 08:20:00|4758.2|4749.2|4758.2|4749.2|4759.3|4750.3|4757.2|4748.2|0
1738052700000|2025-01-28 08:25:00|4758.3|4749.3|4756.8|4747.8|4759.4|4750.4|4755.6|4746.6|0
1738053000000|2025-01-28 08:30:00|4756.9|4747.9|4759.9|4750.9|4760|4751|4756.7|4747.7|0
1738053300000|2025-01-28 08:35:00|4760|4751|4759.7|4750.7|4760.8|4751.8|4758.7|4749.7|0
1738053600000|2025-01-28 08:40:00|4759.6|4750.6|4761.1|4752.1|4761.1|4752.1|4758.8|4749.8|0
1738053900000|2025-01-28 08:45:00|4761.2|4752.2|4762.9|4753.9|4762.9|4753.9|4760.4|4751.4|0
1738054200000|2025-01-28 08:50:00|4762.7|4753.7|4763.8|4754.8|4765.3|4756.3|4761.9|4752.9|0
1738054500000|2025-01-28 08:55:00|4763.7|4754.7|4766.1|4757.1|4766.7|4757.7|4763.5|4754.5|0
1738054800000|2025-01-28 09:00:00|4766.2|4757.2|4767.3|4758.3|4768.7|4759.7|4764.5|4755.5|0
1738055100000|2025-01-28 09:05:00|4767.2|4758.2|4768|4759|4768.3|4759.3|4766.5|4757.5|0
1738055400000|2025-01-28 09:10:00|4767.9|4758.9|4767.4|4758.4|4768.1|4759.1|4766.9|4757.9|0
1738055700000|2025-01-28 09:15:00|4767.6|4758.6|4767.5|4758.5|4768.7|4759.7|4767.1|4758.1|0
1738056000000|2025-01-28 09:20:00|4767.4|4758.4|4767.5|4758.5|4768.3|4759.3|4767.2|4758.2|0
1738056300000|2025-01-28 09:25:00|4767.6|4758.6|4766.3|4757.3|4768.6|4759.6|4766.1|4757.1|0
1738056600000|2025-01-28 09:30:00|4766.2|4757.2|4766.1|4757.1|4766.6|4757.6|4764.5|4755.5|0
1738056900000|2025-01-28 09:35:00|4766.2|4757.2|4767.2|4758.2|4768|4759|4765.4|4756.4|0
1738057200000|2025-01-28 09:40:00|4767|4758|4768.7|4759.7|4768.8|4759.8|4766.9|4757.9|0
1738057500000|2025-01-28 09:45:00|4768.6|4759.6|4769.2|4760.2|4769.5|4760.5|4767.8|4758.8|0
1738057800000|2025-01-28 09:50:00|4769|4760|4768.7|4759.7|4769.2|4760.2|4768.4|4759.4|0
1738058100000|2025-01-28 09:55:00|4768.6|4759.6|4769.7|4760.7|4769.9|4760.9|4768.2|4759.2|0
1738058400000|2025-01-28 10:00:00|4769.8|4760.8|4770.9|4761.9|4771.1|4762.1|4769.2|4760.2|0
1738058700000|2025-01-28 10:05:00|4771|4762|4772.2|4763.2|4772.7|4763.7|4770.8|4761.8|0
1738059000000|2025-01-28 10:10:00|4772.3|4763.3|4771.5|4762.5|4773|4764|4771.2|4762.2|0
1738059300000|2025-01-28 10:15:00|4771.6|4762.6|4771.9|4762.9|4772.3|4763.3|4771.6|4762.6|0
1738059600000|2025-01-28 10:20:00|4772|4763|4771.5|4762.5|4772.9|4763.9|4771.5|4762.5|0
1738059900000|2025-01-28 10:25:00|4771.6|4762.6|4771.8|4762.8|4772.4|4763.4|4771.2|4762.2|0
1738060200000|2025-01-28 10:30:00|4772|4763|4771.5|4762.5|4772.5|4763.5|4771.4|4762.4|0
1738060500000|2025-01-28 10:35:00|4771.4|4762.4|4771.4|4762.4|4772.4|4763.4|4771|4762|0
1738060800000|2025-01-28 10:40:00|4771.2|4762.2|4771.4|4762.4|4771.9|4762.9|4770.8|4761.8|0
1738061100000|2025-01-28 10:45:00|4771.5|4762.5|4771.4|4762.4|4771.9|4762.9|4771.1|4762.1|0
1738061400000|2025-01-28 10:50:00|4771.5|4762.5|4771|4762|4772.3|4763.3|4771|4762|0
1738061700000|2025-01-28 10:55:00|4771.1|4762.1|4770.6|4761.6|4771.7|4762.7|4770.4|4761.4|0
1738062000000|2025-01-28 11:00:00|4770.9|4761.9|4771.4|4762.4|4771.7|4762.7|4770.5|4761.5|0
1738062300000|2025-01-28 11:05:00|4771.5|4762.5|4771.6|4762.6|4772|4763|4770.9|4761.9|0
1738062600000|2025-01-28 11:10:00|4771.5|4762.5|4772.6|4763.6|4772.8|4763.8|4771.4|4762.4|0
1738062900000|2025-01-28 11:15:00|4772.5|4763.5|4770.9|4761.9|4772.7|4763.7|4770.6|4761.6|0
1738063200000|2025-01-28 11:20:00|4770.7|4761.7|4769.2|4760.2|4771|4762|4768.8|4759.8|0
1738063500000|2025-01-28 11:25:00|4769.3|4760.3|4768.5|4759.5|4769.8|4760.8|4768.4|4759.4|0
1738063800000|2025-01-28 11:30:00|4768.6|4759.6|4766.6|4757.6|4769.2|4760.2|4766.3|4757.3|0
1738064100000|2025-01-28 11:35:00|4766.7|4757.7|4767.1|4758.1|4767.5|4758.5|4765.2|4756.2|0
1738064400000|2025-01-28 11:40:00|4767.3|4758.3|4767.9|4758.9|4768.3|4759.3|4766.9|4757.9|0
1738064700000|2025-01-28 11:45:00|4767.8|4758.8|4769|4760|4769.1|4760.1|4767.3|4758.3|0
1738065000000|2025-01-28 11:50:00|4768.8|4759.8|4765.7|4756.7|4769|4760|4765.6|4756.6|0
1738065300000|2025-01-28 11:55:00|4765.6|4756.6|4764.7|4755.7|4766.6|4757.6|4764.4|4755.4|0
1738065600000|2025-01-28 12:00:00|4765|4756|4760.2|4751.2|4765.4|4756.4|4759.7|4750.7|0
1738065900000|2025-01-28 12:05:00|4760.1|4751.1|4759.3|4750.3|4760.9|4751.9|4759|4750|0
1738066200000|2025-01-28 12:10:00|4759.4|4750.4|4758.4|4749.4|4759.5|4750.5|4757.6|4748.6|0
1738066500000|2025-01-28 12:15:00|4758.6|4749.6|4756.5|4747.5|4759.3|4750.3|4756.4|4747.4|0
1738066800000|2025-01-28 12:20:00|4756.6|4747.6|4758.6|4749.6|4758.9|4749.9|4755.7|4746.7|0
1738067100000|2025-01-28 12:25:00|4758.7|4749.7|4757.5|4748.5|4758.7|4749.7|4757.2|4748.2|0
1738067400000|2025-01-28 12:30:00|4757.4|4748.4|4758.4|4749.4|4758.8|4749.8|4756.1|4747.1|0
1738067700000|2025-01-28 12:35:00|4758.5|4749.5|4759.3|4750.3|4761.1|4752.1|4758.1|4749.1|0
1738068000000|2025-01-28 12:40:00|4759.4|4750.4|4760.9|4751.9|4761|4752|4759.2|4750.2|0
1738068300000|2025-01-28 12:45:00|4761|4752|4760.3|4751.3|4761.1|4752.1|4759.6|4750.6|0
1738068600000|2025-01-28 12:50:00|4760.4|4751.4|4762.6|4753.6|4762.7|4753.7|4760.4|4751.4|0
1738068900000|2025-01-28 12:55:00|4762.5|4753.5|4762.5|4753.5|4763.7|4754.7|4761.7|4752.7|0
1738069200000|2025-01-28 13:00:00|4762.2|4753.2|4762.3|4753.3|4763.6|4754.6|4762.2|4753.2|0
1738069500000|2025-01-28 13:05:00|4762.2|4753.2|4761.7|4752.7|4762.4|4753.4|4761|4752|0
1738069800000|2025-01-28 13:10:00|4761.8|4752.8|4763.6|4754.6|4763.9|4754.9|4761.7|4752.7|0
1738070100000|2025-01-28 13:15:00|4763.7|4754.7|4762.9|4753.9|4763.8|4754.8|4762.3|4753.3|0
1738070400000|2025-01-28 13:20:00|4763|4754|4766.7|4757.7|4766.8|4757.8|4762.9|4753.9|0
1738070700000|2025-01-28 13:25:00|4766.8|4757.8|4765.9|4756.9|4767|4758|4765.9|4756.9|0
1738071000000|2025-01-28 13:30:00|4766.4|4757.4|4763.5|4754.5|4766.9|4757.9|4762.7|4753.7|0
1738071300000|2025-01-28 13:35:00|4763.4|4754.4|4762|4753|4763.4|4754.4|4760.8|4751.8|0
1738071600000|2025-01-28 13:40:00|4761.9|4752.9|4760.5|4751.5|4762.6|4753.6|4760.1|4751.1|0
1738071900000|2025-01-28 13:45:00|4760.4|4751.4|4761|4752|4761.9|4752.9|4760.3|4751.3|0
1738072200000|2025-01-28 13:50:00|4760.9|4751.9|4760.4|4751.4|4761.6|4752.6|4759.8|4750.8|0
1738072500000|2025-01-28 13:55:00|4760.3|4751.3|4761.7|4752.7|4762|4753|4760|4751|0
1738072800000|2025-01-28 14:00:00|4761.6|4752.6|4761.7|4752.7|4763.1|4754.1|4760.8|4751.8|0
1738073100000|2025-01-28 14:05:00|4761.6|4752.6|4759.8|4750.8|4762.1|4753.1|4759.6|4750.6|0
1738073400000|2025-01-28 14:10:00|4759.9|4750.9|4759.9|4750.9|4760.7|4751.7|4759.5|4750.5|0
1738073700000|2025-01-28 14:15:00|4759.7|4750.7|4759.8|4750.8|4760.5|4751.5|4759|4750|0
1738074000000|2025-01-28 14:20:00|4759.9|4750.9|4760.4|4751.4|4761.3|4752.3|4759.7|4750.7|0
1738074300000|2025-01-28 14:25:00|4760.5|4751.5|4762.6|4753.6|4763.4|4754.4|4760.5|4751.5|0
1738074600000|2025-01-28 14:30:00|4762.7|4753.7|4737.6|4728.6|4763.5|4754.5|4736.2|4727.2|0
1738074900000|2025-01-28 14:35:00|4737.7|4728.7|4737.5|4728.5|4743.7|4734.7|4736.6|4727.6|0
1738075200000|2025-01-28 14:40:00|4737.6|4728.6|4729.7|4720.7|4740.3|4731.3|4729.5|4720.5|0
1738075500000|2025-01-28 14:45:00|4729.8|4720.8|4726.9|4717.9|4731.5|4722.5|4723.1|4714.1|0
1738075800000|2025-01-28 14:50:00|4726.8|4717.8|4740.9|4731.9|4740.9|4731.9|4726.8|4717.8|0
1738076100000|2025-01-28 14:55:00|4741|4732|4741.8|4732.8|4744.8|4735.8|4740.9|4731.9|0
1738076400000|2025-01-28 15:00:00|4741.7|4732.7|4746.5|4737.5|4746.5|4737.5|4741.4|4732.4|0
1738076700000|2025-01-28 15:05:00|4746.4|4737.4|4738.7|4729.7|4747|4738|4738.6|4729.6|0
1738077000000|2025-01-28 15:10:00|4738.8|4729.8|4742.3|4733.3|4742.5|4733.5|4738.2|4729.2|0
1738077300000|2025-01-28 15:15:00|4742.2|4733.2|4739.3|4730.3|4742.2|4733.2|4735.2|4726.2|0
1738077600000|2025-01-28 15:20:00|4739.2|4730.2|4740.7|4731.7|4740.8|4731.8|4736.9|4727.9|0
1738077900000|2025-01-28 15:25:00|4740.8|4731.8|4747.1|4738.1|4748.1|4739.1|4740.7|4731.7|0
1738078200000|2025-01-28 15:30:00|4747|4738|4745.7|4736.7|4748.2|4739.2|4744.8|4735.8|0
1738078500000|2025-01-28 15:35:00|4745.6|4736.6|4748.3|4739.3|4748.5|4739.5|4743|4734|0
1738078800000|2025-01-28 15:40:00|4748.2|4739.2|4743.1|4734.1|4748.3|4739.3|4743|4734|0
1738079100000|2025-01-28 15:45:00|4744.4|4735.4|4743|4734|4744.9|4735.9|4741.7|4732.7|0
1738079400000|2025-01-28 15:50:00|4742.3|4733.3|4738.8|4729.8|4742.4|4733.4|4738.3|4729.3|0
1738079700000|2025-01-28 15:55:00|4738.9|4729.9|4736.6|4727.6|4739.8|4730.8|4736.3|4727.3|0
1738080000000|2025-01-28 16:00:00|4736.7|4727.7|4736.5|4727.5|4737.8|4728.8|4735.2|4726.2|0
1738080300000|2025-01-28 16:05:00|4736.4|4727.4|4739.3|4730.3|4740.6|4731.6|4736.4|4727.4|0
1738080600000|2025-01-28 16:10:00|4739.4|4730.4|4736.3|4727.3|4739.7|4730.7|4735.6|4726.6|0
1738080900000|2025-01-28 16:15:00|4736.4|4727.4|4731.4|4722.4|4738.5|4729.5|4731.4|4722.4|0
1738081200000|2025-01-28 16:20:00|4731.5|4722.5|4729.1|4720.1|4732.9|4723.9|4728.9|4719.9|0
1738081500000|2025-01-28 16:25:00|4729.2|4720.2|4724.5|4715.5|4729.2|4720.2|4724|4715|0
1738081800000|2025-01-28 16:30:00|4725.1|4716.1|4726.6|4717.6|4728|4719|4725|4716|0
1738082100000|2025-01-28 16:35:00|4726.5|4717.5|4724.9|4715.9|4726.5|4717.5|4721.6|4712.6|0
1738082400000|2025-01-28 16:40:00|4724.8|4715.8|4723.3|4714.3|4725.6|4716.6|4719.5|4710.5|0
1738082700000|2025-01-28 16:45:00|4723.4|4714.4|4728.5|4719.5|4728.5|4719.5|4723.3|4714.3|0
1738083000000|2025-01-28 16:50:00|4728.4|4719.4|4728.3|4719.3|4728.5|4719.5|4725.6|4716.6|0
1738083300000|2025-01-28 16:55:00|4728.2|4719.2|4728.4|4719.4|4731.3|4722.3|4728.1|4719.1|0
1738083600000|2025-01-28 17:00:00|4728.3|4719.3|4727.4|4718.4|4728.3|4719.3|4726.4|4717.4|0
1738083900000|2025-01-28 17:05:00|4728.1|4719.1|4729.1|4720.1|4729.8|4720.8|4728|4719|0
1738084200000|2025-01-28 17:10:00|4729.2|4720.2|4729.9|4720.9|4730.7|4721.7|4727.7|4718.7|0
1738084500000|2025-01-28 17:15:00|4726.2|4717.2|4724.5|4715.5|4726.3|4717.3|4724.3|4715.3|0
1738084800000|2025-01-28 17:20:00|4724.4|4715.4|4723.4|4714.4|4724.5|4715.5|4721.8|4712.8|0
1738085100000|2025-01-28 17:25:00|4723.3|4714.3|4725.9|4716.9|4726|4717|4723.2|4714.2|0
1738085400000|2025-01-28 17:30:00|4729.4|4720.4|4730.2|4721.2|4731.5|4722.5|4729.2|4720.2|0
1738085700000|2025-01-28 17:35:00|4730.1|4721.1|4729.3|4720.3|4730.2|4721.2|4729.3|4720.3|0
1738086000000|2025-01-28 17:40:00|4729.4|4720.4|4728.5|4719.5|4730.6|4721.6|4728.3|4719.3|0
1738086300000|2025-01-28 17:45:00|4728.6|4719.6|4728.5|4719.5|4728.7|4719.7|4726.6|4717.6|0
1738086600000|2025-01-28 17:50:00|4728.4|4719.4|4730.8|4721.8|4731.4|4722.4|4728.4|4719.4|0
1738086900000|2025-01-28 17:55:00|4730.9|4721.9|4729.6|4720.6|4731.8|4722.8|4729.6|4720.6|0
1738087200000|2025-01-28 18:00:00|4729.7|4720.7|4730.2|4721.2|4730.2|4721.2|4729.5|4720.5|0
1738087500000|2025-01-28 18:05:00|4730.3|4721.3|4730.2|4721.2|4730.3|4721.3|4728.9|4719.9|0
1738087800000|2025-01-28 18:10:00|4730.3|4721.3|4732.5|4723.5|4732.5|4723.5|4730.2|4721.2|0
1738088100000|2025-01-28 18:15:00|4732.6|4723.6|4732.3|4723.3|4732.7|4723.7|4731.3|4722.3|0
1738088400000|2025-01-28 18:20:00|4732.2|4723.2|4731.7|4722.7|4732.8|4723.8|4731.5|4722.5|0
1738088700000|2025-01-28 18:25:00|4731.8|4722.8|4733.8|4724.8|4734.1|4725.1|4731.5|4722.5|0
1738089000000|2025-01-28 18:30:00|4733.7|4724.7|4739.9|4730.9|4740.5|4731.5|4733.7|4724.7|0
1738089300000|2025-01-28 18:35:00|4739.8|4730.8|4739|4730|4740.6|4731.6|4738.9|4729.9|0
1738089600000|2025-01-28 18:40:00|4738.9|4729.9|4739.1|4730.1|4739.7|4730.7|4737.3|4728.3|0
1738089900000|2025-01-28 18:45:00|4738.7|4729.7|4737.8|4728.8|4738.7|4729.7|4737.2|4728.2|0
1738090200000|2025-01-28 18:50:00|4737.9|4728.9|4740.3|4731.3|4741.4|4732.4|4737.7|4728.7|0
1738090500000|2025-01-28 18:55:00|4740.2|4731.2|4741.2|4732.2|4742.8|4733.8|4739.9|4730.9|0
1738090800000|2025-01-28 19:00:00|4741.3|4732.3|4742.7|4733.7|4743.3|4734.3|4741|4732|0
1738091100000|2025-01-28 19:05:00|4742.6|4733.6|4740.6|4731.6|4742.9|4733.9|4740.6|4731.6|0
1738091400000|2025-01-28 19:10:00|4740.7|4731.7|4739.2|4730.2|4740.7|4731.7|4738.3|4729.3|0
1738091700000|2025-01-28 19:15:00|4736.9|4727.9|4736.2|4727.2|4737.3|4728.3|4735.9|4726.9|0
1738092000000|2025-01-28 19:20:00|4736.3|4727.3|4736.5|4727.5|4737.7|4728.7|4736.2|4727.2|0
1738092300000|2025-01-28 19:25:00|4736.4|4727.4|4737.9|4728.9|4738|4729|4736.2|4727.2|0
1738092600000|2025-01-28 19:30:00|4740.1|4731.1|4746.8|4737.8|4748.7|4739.7|4740|4731|0
1738092900000|2025-01-28 19:35:00|4746.9|4737.9|4753.4|4744.4|4753.4|4744.4|4746.9|4737.9|0
1738093200000|2025-01-28 19:40:00|4753.5|4744.5|4766.1|4757.1|4766.1|4757.1|4753.5|4744.5|0
1738093500000|2025-01-28 19:45:00|4766.2|4757.2|4766.6|4757.6|4771.6|4762.6|4764.4|4755.4|0
1738093800000|2025-01-28 19:50:00|4767.8|4758.8|4764.3|4755.3|4767.8|4758.8|4760.7|4751.7|0
1738094100000|2025-01-28 19:55:00|4764.2|4755.2|4774.9|4765.9|4774.9|4765.9|4764.2|4755.2|0
1738094400000|2025-01-28 20:00:00|4775.1|4766.1|4779.2|4770.2|4779.9|4770.9|4773.7|4764.7|0
1738094700000|2025-01-28 20:05:00|4779.3|4770.3|4786.4|4777.4|4790.6|4781.6|4779.3|4770.3|0
1738095000000|2025-01-28 20:10:00|4786.3|4777.3|4787.5|4778.5|4789.5|4780.5|4782.5|4773.5|0
1738095300000|2025-01-28 20:15:00|4786.2|4777.2|4791.7|4782.7|4794.5|4785.5|4784.2|4775.2|0
1738095600000|2025-01-28 20:20:00|4791.6|4782.6|4791.7|4782.7|4793|4784|4787.2|4778.2|0
1738095900000|2025-01-28 20:25:00|4791.6|4782.6|4796.6|4787.6|4797.8|4788.8|4789.5|4780.5|0
1738096200000|2025-01-28 20:30:00|4796.5|4787.5|4801.5|4792.5|4807.3|4798.3|4795.1|4786.1|0
1738096500000|2025-01-28 20:35:00|4800.9|4791.9|4801.5|4792.5|4803.5|4794.5|4797.8|4788.8|0
1738096800000|2025-01-28 20:40:00|4801.6|4792.6|4806.9|4797.9|4807.3|4798.3|4799|4790|0
1738097100000|2025-01-28 20:45:00|4806.3|4797.3|4808.7|4799.7|4809.8|4800.8|4805.6|4796.6|0
1738097400000|2025-01-28 20:50:00|4808.4|4799.4|4813.7|4804.7|4815.5|4806.5|4807.8|4798.8|0
1738097700000|2025-01-28 20:55:00|4813.6|4804.6|4815.2|4806.2|4817.5|4808.5|4812.2|4803.2|0
1738098000000|2025-01-28 21:00:00|4815.1|4806.1|4812.9|4803.9|4815.1|4806.1|4811.6|4802.6|0
1738098300000|2025-01-28 21:05:00|4813|4804|4813.1|4804.1|4813.4|4804.4|4812.6|4803.6|0
1738098600000|2025-01-28 21:10:00|4812.9|4803.9|4812.8|4803.8|4812.9|4803.9|4812.1|4803.1|0
1738098900000|2025-01-28 21:15:00|4808.6|4799.6|4808.9|4799.9|4809|4800|4808.2|4799.2|0
1738099200000|2025-01-28 21:20:00|4809|4800|4808.2|4799.2|4809|4800|4808.2|4799.2|0
1738099500000|2025-01-28 21:25:00|4808.3|4799.3|4807.9|4798.9|4808.5|4799.5|4807.9|4798.9|0
1738099800000|2025-01-28 21:30:00|4807.8|4798.8|4807.9|4798.9|4808.1|4799.1|4807.6|4798.6|0
1738100100000|2025-01-28 21:35:00|4808|4799|4808.2|4799.2|4808.5|4799.5|4807.5|4798.5|0
1738100400000|2025-01-28 21:40:00|4808.3|4799.3|4808.2|4799.2|4808.4|4799.4|4807.9|4798.9|0
1738100700000|2025-01-28 21:45:00|4808.1|4799.1|4808.6|4799.6|4808.6|4799.6|4808.1|4799.1|0
1738101000000|2025-01-28 21:50:00|4808.5|4799.5|4808.2|4799.2|4808.7|4799.7|4808.2|4799.2|0
1738101300000|2025-01-28 21:55:00|4808.3|4799.3|4808.1|4799.1|4808.3|4799.3|4807.6|4798.6|0
1738101600000|2025-01-28 22:00:00|4810.4|4801.4|4810.3|4801.3|4810.4|4801.4|4810.3|4801.3|0
1738101900000|2025-01-28 22:05:00|4810.4|4801.4|4810.4|4801.4|4810.5|4801.5|4810.4|4801.4|0
1738102200000|2025-01-28 22:10:00|4810.5|4801.5|4810.4|4801.4|4810.5|4801.5|4810.3|4801.3|0
1738102500000|2025-01-28 22:15:00|4810.5|4801.5|4810.5|4801.5|4810.6|4801.6|4810.4|4801.4|0
1738102800000|2025-01-28 22:20:00|4810.6|4801.6|4810.5|4801.5|4810.6|4801.6|4810.5|4801.5|0
1738103100000|2025-01-28 22:25:00|4810.4|4801.4|4810.3|4801.3|4810.5|4801.5|4810.3|4801.3|0
1738103400000|2025-01-28 22:30:00|4810.2|4801.2|4810|4801|4810.2|4801.2|4810|4801|0
1738103700000|2025-01-28 22:35:00|4810.1|4801.1|4810.1|4801.1|4810.2|4801.2|4810|4801|0
1738104000000|2025-01-28 22:40:00|4810|4801|4810|4801|4810.1|4801.1|4810|4801|0
1738104300000|2025-01-28 22:45:00|4810.1|4801.1|4810|4801|4810.1|4801.1|4809.9|4800.9|0
1738104600000|2025-01-28 22:50:00|4810.1|4801.1|4810|4801|4810.1|4801.1|4810|4801|0
1738104900000|2025-01-28 22:55:00|4810.1|4801.1|4809.8|4800.8|4810.1|4801.1|4809.8|4800.8|0
1738105200000|2025-01-28 23:00:00|4810|4801|4808.8|4799.8|4810|4801|4807.7|4798.7|0
1738105500000|2025-01-28 23:05:00|4808.9|4799.9|4809|4800|4809.2|4800.2|4808.6|4799.6|0
1738105800000|2025-01-28 23:10:00|4808.9|4799.9|4809.3|4800.3|4809.3|4800.3|4808.6|4799.6|0
1738106100000|2025-01-28 23:15:00|4807.3|4798.3|4809.4|4800.4|4810|4801|4807.2|4798.2|0
1738106400000|2025-01-28 23:20:00|4809.3|4800.3|4808.3|4799.3|4809.7|4800.7|4808|4799|0
1738106700000|2025-01-28 23:25:00|4808.1|4799.1|4808.9|4799.9|4808.9|4799.9|4807.8|4798.8|0
1738107000000|2025-01-28 23:30:00|4810.9|4801.9|4809.2|4800.2|4810.9|4801.9|4809.2|4800.2|0
1738107300000|2025-01-28 23:35:00|4809|4800|4812.2|4803.2|4812.7|4803.7|4809|4800|0
1738107600000|2025-01-28 23:40:00|4812.1|4803.1|4812.5|4803.5|4812.5|4803.5|4811.7|4802.7|0
1738107900000|2025-01-28 23:45:00|4812.4|4803.4|4812.3|4803.3|4813.1|4804.1|4812.2|4803.2|0
1738108200000|2025-01-28 23:50:00|4812.2|4803.2|4811.9|4802.9|4812.5|4803.5|4811.8|4802.8|0
1738108500000|2025-01-28 23:55:00|4812.2|4803.2|4815.4|4806.4|4816.6|4807.6|4812|4803|0
1738108800000|2025-01-29 00:00:00|4815.5|4806.5|4817.3|4808.3|4817.4|4808.4|4814.7|4805.7|0
1738109100000|2025-01-29 00:05:00|4817.2|4808.2|4820.1|4811.1|4821.5|4812.5|4817|4808|0
1738109400000|2025-01-29 00:10:00|4820.2|4811.2|4817.4|4808.4|4820.4|4811.4|4817.4|4808.4|0
1738109700000|2025-01-29 00:15:00|4808.6|4799.6|4806.5|4797.5|4809.5|4800.5|4806.3|4797.3|0
1738110000000|2025-01-29 00:20:00|4806.4|4797.4|4807|4798|4807.2|4798.2|4805.9|4796.9|0
1738110300000|2025-01-29 00:25:00|4807.1|4798.1|4807|4798|4807.4|4798.4|4806.5|4797.5|0
1738110600000|2025-01-29 00:30:00|4816.3|4807.3|4815.9|4806.9|4816.8|4807.8|4815.9|4806.9|0
1738110900000|2025-01-29 00:35:00|4816|4807|4813.4|4804.4|4816|4807|4813|4804|0
1738111200000|2025-01-29 00:40:00|4813.5|4804.5|4814|4805|4814.2|4805.2|4813.4|4804.4|0
1738111500000|2025-01-29 00:45:00|4814.1|4805.1|4814.4|4805.4|4814.6|4805.6|4814|4805|0
1738111800000|2025-01-29 00:50:00|4814.3|4805.3|4814.4|4805.4|4814.4|4805.4|4813.9|4804.9|0
1738112100000|2025-01-29 00:55:00|4814.5|4805.5|4811.5|4802.5|4814.5|4805.5|4811.2|4802.2|0
1738112400000|2025-01-29 01:00:00|4811.6|4802.6|4809.7|4800.7|4812|4803|4809.2|4800.2|0
1738112700000|2025-01-29 01:05:00|4809.5|4800.5|4808.8|4799.8|4809.5|4800.5|4808.5|4799.5|0
1738113000000|2025-01-29 01:10:00|4808.6|4799.6|4809|4800|4809.5|4800.5|4808.5|4799.5|0
1738113300000|2025-01-29 01:15:00|4805.9|4796.9|4798.3|4789.3|4806.3|4797.3|4797.6|4788.6|0
1738113600000|2025-01-29 01:20:00|4798.4|4789.4|4791.2|4782.2|4798.4|4789.4|4791.1|4782.1|0
1738113900000|2025-01-29 01:25:00|4791.1|4782.1|4791.9|4782.9|4792.1|4783.1|4791.1|4782.1|0
1738114200000|2025-01-29 01:30:00|4792|4783|4784.3|4775.3|4792.3|4783.3|4784.1|4775.1|0
1738114500000|2025-01-29 01:35:00|4784.4|4775.4|4782.6|4773.6|4784.6|4775.6|4782.6|4773.6|0
1738114800000|2025-01-29 01:40:00|4782.5|4773.5|4782|4773|4782.5|4773.5|4781.6|4772.6|0
1738115100000|2025-01-29 01:45:00|4781.9|4772.9|4782|4773|4782.4|4773.4|4781.7|4772.7|0
1738115400000|2025-01-29 01:50:00|4781.9|4772.9|4781.8|4772.8|4782.2|4773.2|4781.8|4772.8|0
1738115700000|2025-01-29 01:55:00|4781.9|4772.9|4777.4|4768.4|4781.9|4772.9|4777.4|4768.4|0
1738116000000|2025-01-29 02:00:00|4777.6|4768.6|4777.6|4768.6|4778|4769|4777.6|4768.6|0
1738116300000|2025-01-29 02:05:00|4777.8|4768.8|4777.6|4768.6|4777.9|4768.9|4777.5|4768.5|0
1738116600000|2025-01-29 02:10:00|4777.7|4768.7|4777.8|4768.8|4777.9|4768.9|4777.6|4768.6|0
1738116900000|2025-01-29 02:15:00|4777.6|4768.6|4776.8|4767.8|4777.6|4768.6|4776.7|4767.7|0
1738117200000|2025-01-29 02:20:00|4776.9|4767.9|4777.1|4768.1|4777.1|4768.1|4776.7|4767.7|0
1738117500000|2025-01-29 02:25:00|4777.2|4768.2|4777|4768|4777.2|4768.2|4776.7|4767.7|0
1738117800000|2025-01-29 02:30:00|4777.1|4768.1|4778.1|4769.1|4778.2|4769.2|4777.1|4768.1|0
1738118100000|2025-01-29 02:35:00|4778.2|4769.2|4779|4770|4779.2|4770.2|4777.9|4768.9|0
1738118400000|2025-01-29 02:40:00|4779.2|4770.2|4780|4771|4780.2|4771.2|4779.2|4770.2|0
1738118700000|2025-01-29 02:45:00|4779.9|4770.9|4779.8|4770.8|4780.6|4771.6|4779.8|4770.8|0
1738119000000|2025-01-29 02:50:00|4779.7|4770.7|4779.7|4770.7|4779.7|4770.7|4779.3|4770.3|0
1738119300000|2025-01-29 02:55:00|4779.6|4770.6|4779.6|4770.6|4780.2|4771.2|4779.6|4770.6|0
1738119600000|2025-01-29 03:00:00|4779.7|4770.7|4779.6|4770.6|4779.9|4770.9|4779.5|4770.5|0
1738119900000|2025-01-29 03:05:00|4779.7|4770.7|4781.5|4772.5|4781.9|4772.9|4778.7|4769.7|0
1738120200000|2025-01-29 03:10:00|4781.3|4772.3|4781.6|4772.6|4781.7|4772.7|4780.9|4771.9|0
1738120500000|2025-01-29 03:15:00|4781.5|4772.5|4781.6|4772.6|4781.9|4772.9|4781.4|4772.4|0
1738120800000|2025-01-29 03:20:00|4781.5|4772.5|4780.2|4771.2|4781.5|4772.5|4780|4771|0
1738121100000|2025-01-29 03:25:00|4780.3|4771.3|4780.8|4771.8|4781.1|4772.1|4780.3|4771.3|0
1738121400000|2025-01-29 03:30:00|4780.6|4771.6|4780.4|4771.4|4780.6|4771.6|4779.8|4770.8|0
1738121700000|2025-01-29 03:35:00|4780.5|4771.5|4781.4|4772.4|4781.7|4772.7|4780.5|4771.5|0
1738122000000|2025-01-29 03:40:00|4781.6|4772.6|4781.4|4772.4|4781.6|4772.6|4780.9|4771.9|0
1738122300000|2025-01-29 03:45:00|4781.3|4772.3|4781.6|4772.6|4781.8|4772.8|4781.3|4772.3|0
1738122600000|2025-01-29 03:50:00|4781.8|4772.8|4782|4773|4782.1|4773.1|4781.7|4772.7|0
1738122900000|2025-01-29 03:55:00|4781.9|4772.9|4782.8|4773.8|4782.9|4773.9|4781.5|4772.5|0
1738123200000|2025-01-29 04:00:00|4773.7|4764.7|4775.3|4766.3|4775.6|4766.6|4773.7|4764.7|0
1738123500000|2025-01-29 04:05:00|4775.2|4766.2|4775|4766|4775.3|4766.3|4774.6|4765.6|0
1738123800000|2025-01-29 04:10:00|4774.9|4765.9|4775.8|4766.8|4775.9|4766.9|4774.9|4765.9|0
1738124100000|2025-01-29 04:15:00|4785.6|4776.6|4785.8|4776.8|4786.1|4777.1|4785.5|4776.5|0
1738124400000|2025-01-29 04:20:00|4785.7|4776.7|4786|4777|4786|4777|4785.1|4776.1|0
1738124700000|2025-01-29 04:25:00|4785.8|4776.8|4786.4|4777.4|4786.5|4777.5|4785.7|4776.7|0
1738125000000|2025-01-29 04:30:00|4786.3|4777.3|4786.2|4777.2|4786.3|4777.3|4785.7|4776.7|0
1738125300000|2025-01-29 04:35:00|4786.3|4777.3|4785.7|4776.7|4786.3|4777.3|4785.6|4776.6|0
1738125600000|2025-01-29 04:40:00|4785.6|4776.6|4785.8|4776.8|4786.1|4777.1|4785.4|4776.4|0
1738125900000|2025-01-29 04:45:00|4785.9|4776.9|4785.7|4776.7|4786|4777|4785.6|4776.6|0
1738126200000|2025-01-29 04:50:00|4785.8|4776.8|4785.8|4776.8|4785.9|4776.9|4785.7|4776.7|0
1738126500000|2025-01-29 04:55:00|4785.7|4776.7|4785.1|4776.1|4785.7|4776.7|4785|4776|0
1738126800000|2025-01-29 05:00:00|4785|4776|4785.1|4776.1|4785.1|4776.1|4784.9|4775.9|0
1738127100000|2025-01-29 05:05:00|4785.2|4776.2|4785.2|4776.2|4785.2|4776.2|4784.8|4775.8|0
1738127400000|2025-01-29 05:10:00|4785.3|4776.3|4784.8|4775.8|4785.4|4776.4|4784.8|4775.8|0
1738127700000|2025-01-29 05:15:00|4784.9|4775.9|4785.4|4776.4|4785.6|4776.6|4784.8|4775.8|0
1738128000000|2025-01-29 05:20:00|4785.2|4776.2|4785.2|4776.2|4785.4|4776.4|4784.9|4775.9|0
1738128300000|2025-01-29 05:25:00|4785.3|4776.3|4785.5|4776.5|4785.5|4776.5|4785.2|4776.2|0
1738128600000|2025-01-29 05:30:00|4785.4|4776.4|4784.7|4775.7|4785.5|4776.5|4784.4|4775.4|0
1738128900000|2025-01-29 05:35:00|4784.6|4775.6|4784.4|4775.4|4784.8|4775.8|4784.3|4775.3|0
1738129200000|2025-01-29 05:40:00|4784.3|4775.3|4783.8|4774.8|4784.4|4775.4|4783.8|4774.8|0
1738129500000|2025-01-29 05:45:00|4783.7|4774.7|4786.1|4777.1|4786.1|4777.1|4783.4|4774.4|0
1738129800000|2025-01-29 05:50:00|4786.3|4777.3|4785.2|4776.2|4786.5|4777.5|4785.1|4776.1|0
1738130100000|2025-01-29 05:55:00|4785.4|4776.4|4785.3|4776.3|4785.5|4776.5|4785.1|4776.1|0
1738130400000|2025-01-29 06:00:00|4786.5|4777.5|4794|4785|4797.3|4788.3|4786.5|4777.5|0
1738130700000|2025-01-29 06:05:00|4794.1|4785.1|4792.8|4783.8|4794.1|4785.1|4792.1|4783.1|0
1738131000000|2025-01-29 06:10:00|4792.9|4783.9|4795.4|4786.4|4795.4|4786.4|4792.6|4783.6|0
1738131300000|2025-01-29 06:15:00|4795.2|4786.2|4795.4|4786.4|4796.3|4787.3|4794.8|4785.8|0
1738131600000|2025-01-29 06:20:00|4795.3|4786.3|4796|4787|4796|4787|4794.1|4785.1|0
1738131900000|2025-01-29 06:25:00|4795.7|4786.7|4796.2|4787.2|4796.2|4787.2|4794.7|4785.7|0
1738132200000|2025-01-29 06:30:00|4796.3|4787.3|4797|4788|4798.3|4789.3|4796.3|4787.3|0
1738132500000|2025-01-29 06:35:00|4796.8|4787.8|4797.7|4788.7|4797.9|4788.9|4796.3|4787.3|0
1738132800000|2025-01-29 06:40:00|4798|4789|4798.7|4789.7|4799.1|4790.1|4797.8|4788.8|0
1738133100000|2025-01-29 06:45:00|4798.8|4789.8|4797.3|4788.3|4799.1|4790.1|4797|4788|0
1738133400000|2025-01-29 06:50:00|4797.4|4788.4|4797.3|4788.3|4797.4|4788.4|4796.6|4787.6|0
1738133700000|2025-01-29 06:55:00|4797.2|4788.2|4797.4|4788.4|4797.9|4788.9|4797.1|4788.1|0
1738134000000|2025-01-29 07:00:00|4797.6|4788.6|4796|4787|4797.6|4788.6|4796|4787|0
1738134300000|2025-01-29 07:05:00|4796.2|4787.2|4796.6|4787.6|4797.2|4788.2|4796|4787|0
1738134600000|2025-01-29 07:10:00|4796.5|4787.5|4795.7|4786.7|4796.6|4787.6|4795.6|4786.6|0
1738134900000|2025-01-29 07:15:00|4795.6|4786.6|4795.6|4786.6|4796|4787|4795.1|4786.1|0
1738135200000|2025-01-29 07:20:00|4795.7|4786.7|4795.2|4786.2|4796.1|4787.1|4795.2|4786.2|0
1738135500000|2025-01-29 07:25:00|4795.1|4786.1|4795.2|4786.2|4795.6|4786.6|4794.3|4785.3|0
1738135800000|2025-01-29 07:30:00|4795.3|4786.3|4794.5|4785.5|4795.5|4786.5|4794.3|4785.3|0
1738136100000|2025-01-29 07:35:00|4794.6|4785.6|4794.4|4785.4|4795.4|4786.4|4794.2|4785.2|0
1738136400000|2025-01-29 07:40:00|4794.5|4785.5|4794|4785|4794.6|4785.6|4793.8|4784.8|0
1738136700000|2025-01-29 07:45:00|4793.9|4784.9|4794.2|4785.2|4794.7|4785.7|4793.9|4784.9|0
1738137000000|2025-01-29 07:50:00|4794.3|4785.3|4794.7|4785.7|4795.2|4786.2|4794.1|4785.1|0
1738137300000|2025-01-29 07:55:00|4794.9|4785.9|4796.8|4787.8|4796.8|4787.8|4794.6|4785.6|0
1738137600000|2025-01-29 08:00:00|4796.7|4787.7|4796.8|4787.8|4797.4|4788.4|4796.2|4787.2|0
1738137900000|2025-01-29 08:05:00|4796.7|4787.7|4796.6|4787.6|4797|4788|4796.1|4787.1|0
1738138200000|2025-01-29 08:10:00|4796.3|4787.3|4795.5|4786.5|4797.1|4788.1|4795.2|4786.2|0
1738138500000|2025-01-29 08:15:00|4795.4|4786.4|4796.4|4787.4|4796.6|4787.6|4794.3|4785.3|0
1738138800000|2025-01-29 08:20:00|4796.3|4787.3|4796.5|4787.5|4796.7|4787.7|4795.7|4786.7|0
1738139100000|2025-01-29 08:25:00|4796.6|4787.6|4796.1|4787.1|4797|4788|4796|4787|0
1738139400000|2025-01-29 08:30:00|4796|4787|4797|4788|4797.2|4788.2|4795.9|4786.9|0
1738139700000|2025-01-29 08:35:00|4796.9|4787.9|4795.4|4786.4|4796.9|4787.9|4794.2|4785.2|0
1738140000000|2025-01-29 08:40:00|4795.5|4786.5|4795.6|4786.6|4795.9|4786.9|4795|4786|0
1738140300000|2025-01-29 08:45:00|4795.7|4786.7|4795.7|4786.7|4796.2|4787.2|4795.4|4786.4|0
1738140600000|2025-01-29 08:50:00|4795.9|4786.9|4795.3|4786.3|4796.2|4787.2|4795.1|4786.1|0
1738140900000|2025-01-29 08:55:00|4795.5|4786.5|4794.3|4785.3|4795.5|4786.5|4794.1|4785.1|0
1738141200000|2025-01-29 09:00:00|4794.2|4785.2|4791.8|4782.8|4794.5|4785.5|4791.8|4782.8|0
1738141500000|2025-01-29 09:05:00|4791.7|4782.7|4793.2|4784.2|4793.9|4784.9|4790.3|4781.3|0
1738141800000|2025-01-29 09:10:00|4793.3|4784.3|4795.2|4786.2|4795.4|4786.4|4792.9|4783.9|0
1738142100000|2025-01-29 09:15:00|4795.1|4786.1|4793.9|4784.9|4795.1|4786.1|4793|4784|0
1738142400000|2025-01-29 09:20:00|4794|4785|4792.8|4783.8|4794.5|4785.5|4792.3|4783.3|0
1738142700000|2025-01-29 09:25:00|4792.9|4783.9|4793.2|4784.2|4793.6|4784.6|4792.2|4783.2|0
1738143000000|2025-01-29 09:30:00|4793.1|4784.1|4791.4|4782.4|4793.2|4784.2|4791.2|4782.2|0
1738143300000|2025-01-29 09:35:00|4791.5|4782.5|4792.2|4783.2|4792.9|4783.9|4791.3|4782.3|0
1738143600000|2025-01-29 09:40:00|4792.3|4783.3|4793.1|4784.1|4793.3|4784.3|4792|4783|0
1738143900000|2025-01-29 09:45:00|4793.2|4784.2|4794.6|4785.6|4794.7|4785.7|4792.7|4783.7|0
1738144200000|2025-01-29 09:50:00|4794.7|4785.7|4795|4786|4795.3|4786.3|4793.8|4784.8|0
1738144500000|2025-01-29 09:55:00|4794.9|4785.9|4793.9|4784.9|4795.2|4786.2|4793.3|4784.3|0
1738144800000|2025-01-29 10:00:00|4794|4785|4793.5|4784.5|4794.5|4785.5|4793.5|4784.5|0
1738145100000|2025-01-29 10:05:00|4793.3|4784.3|4794.1|4785.1|4794.4|4785.4|4793|4784|0
1738145400000|2025-01-29 10:10:00|4794.2|4785.2|4794.3|4785.3|4795|4786|4794.2|4785.2|0
1738145700000|2025-01-29 10:15:00|4794.4|4785.4|4793.6|4784.6|4794.6|4785.6|4793.4|4784.4|0
1738146000000|2025-01-29 10:20:00|4793.5|4784.5|4794.4|4785.4|4794.4|4785.4|4793.5|4784.5|0
1738146300000|2025-01-29 10:25:00|4794.3|4785.3|4793.2|4784.2|4794.5|4785.5|4792.8|4783.8|0
1738146600000|2025-01-29 10:30:00|4793|4784|4793.8|4784.8|4794.1|4785.1|4792.4|4783.4|0
1738146900000|2025-01-29 10:35:00|4793.7|4784.7|4794.7|4785.7|4795.1|4786.1|4793|4784|0
1738147200000|2025-01-29 10:40:00|4794.9|4785.9|4795|4786|4795.8|4786.8|4794.9|4785.9|0
1738147500000|2025-01-29 10:45:00|4794.9|4785.9|4795.2|4786.2|4795.5|4786.5|4794.6|4785.6|0
1738147800000|2025-01-29 10:50:00|4795.1|4786.1|4795|4786|4795.2|4786.2|4794.3|4785.3|0
1738148100000|2025-01-29 10:55:00|4795.1|4786.1|4795.6|4786.6|4796|4787|4794.9|4785.9|0
1738148400000|2025-01-29 11:00:00|4795.5|4786.5|4794.9|4785.9|4795.5|4786.5|4794.2|4785.2|0
1738148700000|2025-01-29 11:05:00|4795.1|4786.1|4795.5|4786.5|4795.6|4786.6|4794.5|4785.5|0
1738149000000|2025-01-29 11:10:00|4795.6|4786.6|4794.8|4785.8|4795.6|4786.6|4794.6|4785.6|0
1738149300000|2025-01-29 11:15:00|4794.6|4785.6|4794.2|4785.2|4795|4786|4793.9|4784.9|0
1738149600000|2025-01-29 11:20:00|4794.4|4785.4|4794.2|4785.2|4794.6|4785.6|4793.7|4784.7|0
1738149900000|2025-01-29 11:25:00|4794.3|4785.3|4794.9|4785.9|4795.1|4786.1|4794.1|4785.1|0
1738150200000|2025-01-29 11:30:00|4795.2|4786.2|4794.1|4785.1|4795.2|4786.2|4794|4785|0
1738150500000|2025-01-29 11:35:00|4794|4785|4794.4|4785.4|4794.8|4785.8|4793.6|4784.6|0
1738150800000|2025-01-29 11:40:00|4794.3|4785.3|4795.6|4786.6|4795.6|4786.6|4794.3|4785.3|0
1738151100000|2025-01-29 11:45:00|4785|4776|4785|4776|4785.3|4776.3|4784.6|4775.6|0
1738151400000|2025-01-29 11:50:00|4785.1|4776.1|4785.8|4776.8|4785.8|4776.8|4784.9|4775.9|0
1738151700000|2025-01-29 11:55:00|4785.9|4776.9|4785.4|4776.4|4786.6|4777.6|4785.4|4776.4|0
1738152000000|2025-01-29 12:00:00|4796|4787|4794.7|4785.7|4796|4787|4794.4|4785.4|0
1738152300000|2025-01-29 12:05:00|4794.8|4785.8|4793.9|4784.9|4795.3|4786.3|4793.5|4784.5|0
1738152600000|2025-01-29 12:10:00|4794|4785|4793.5|4784.5|4794.6|4785.6|4793.5|4784.5|0
1738152900000|2025-01-29 12:15:00|4793.6|4784.6|4792.9|4783.9|4794.3|4785.3|4792.5|4783.5|0
1738153200000|2025-01-29 12:20:00|4792.8|4783.8|4793.3|4784.3|4793.8|4784.8|4792.1|4783.1|0
1738153500000|2025-01-29 12:25:00|4793.4|4784.4|4792.7|4783.7|4793.5|4784.5|4792.4|4783.4|0
1738153800000|2025-01-29 12:30:00|4792.6|4783.6|4792.2|4783.2|4792.8|4783.8|4791.8|4782.8|0
1738154100000|2025-01-29 12:35:00|4792.3|4783.3|4792.5|4783.5|4793.2|4784.2|4792.2|4783.2|0
1738154400000|2025-01-29 12:40:00|4792.6|4783.6|4791.5|4782.5|4792.6|4783.6|4791.5|4782.5|0
1738154700000|2025-01-29 12:45:00|4791.6|4782.6|4791.6|4782.6|4792.3|4783.3|4791.5|4782.5|0
1738155000000|2025-01-29 12:50:00|4791.5|4782.5|4790.9|4781.9|4792.6|4783.6|4790.5|4781.5|0
1738155300000|2025-01-29 12:55:00|4790.8|4781.8|4791.7|4782.7|4792.3|4783.3|4790.6|4781.6|0
1738155600000|2025-01-29 13:00:00|4791.6|4782.6|4791.1|4782.1|4791.7|4782.7|4790.6|4781.6|0
1738155900000|2025-01-29 13:05:00|4791|4782|4787.7|4778.7|4791|4782|4787.3|4778.3|0
1738156200000|2025-01-29 13:10:00|4787.8|4778.8|4787|4778|4788.3|4779.3|4786.4|4777.4|0
1738156500000|2025-01-29 13:15:00|4786.9|4777.9|4785.4|4776.4|4787.7|4778.7|4785|4776|0
1738156800000|2025-01-29 13:20:00|4785.5|4776.5|4784.1|4775.1|4786.6|4777.6|4783.5|4774.5|0
1738157100000|2025-01-29 13:25:00|4784|4775|4784|4775|4785|4776|4783|4774|0
1738157400000|2025-01-29 13:30:00|4783.8|4774.8|4783.8|4774.8|4784.5|4775.5|4782.1|4773.1|0
1738157700000|2025-01-29 13:35:00|4783.7|4774.7|4783.3|4774.3|4784.5|4775.5|4782.1|4773.1|0
1738158000000|2025-01-29 13:40:00|4783.4|4774.4|4782.8|4773.8|4784.6|4775.6|4782.3|4773.3|0
1738158300000|2025-01-29 13:45:00|4782.6|4773.6|4781.8|4772.8|4782.9|4773.9|4781.6|4772.6|0
1738158600000|2025-01-29 13:50:00|4781.9|4772.9|4781.6|4772.6|4782.4|4773.4|4780.6|4771.6|0
1738158900000|2025-01-29 13:55:00|4781.5|4772.5|4784.4|4775.4|4784.4|4775.4|4781.4|4772.4|0
1738159200000|2025-01-29 14:00:00|4784.3|4775.3|4785.3|4776.3|4785.8|4776.8|4784.1|4775.1|0
1738159500000|2025-01-29 14:05:00|4785.2|4776.2|4783.2|4774.2|4785.6|4776.6|4783.2|4774.2|0
1738159800000|2025-01-29 14:10:00|4783.3|4774.3|4785.2|4776.2|4785.2|4776.2|4783.2|4774.2|0
1738160100000|2025-01-29 14:15:00|4785.3|4776.3|4786.5|4777.5|4786.6|4777.6|4784.9|4775.9|0
1738160400000|2025-01-29 14:20:00|4786.4|4777.4|4786.3|4777.3|4787|4778|4786.1|4777.1|0
1738160700000|2025-01-29 14:25:00|4786.4|4777.4|4785.7|4776.7|4787.2|4778.2|4784.9|4775.9|0
1738161000000|2025-01-29 14:30:00|4786.5|4777.5|4773.8|4764.8|4787.1|4778.1|4773.1|4764.1|0
1738161300000|2025-01-29 14:35:00|4773.9|4764.9|4773.9|4764.9|4775.5|4766.5|4766.5|4757.5|0
1738161600000|2025-01-29 14:40:00|4774|4765|4768.3|4759.3|4778.1|4769.1|4767.3|4758.3|0
1738161900000|2025-01-29 14:45:00|4768.2|4759.2|4754.6|4745.6|4768.3|4759.3|4754.2|4745.2|0
1738162200000|2025-01-29 14:50:00|4754.5|4745.5|4765.4|4756.4|4766.2|4757.2|4754.5|4745.5|0
1738162500000|2025-01-29 14:55:00|4765.5|4756.5|4771.5|4762.5|4771.9|4762.9|4765.4|4756.4|0
1738162800000|2025-01-29 15:00:00|4771.6|4762.6|4770.1|4761.1|4773.4|4764.4|4769.3|4760.3|0
1738163100000|2025-01-29 15:05:00|4770.5|4761.5|4774.1|4765.1|4774.2|4765.2|4768|4759|0
1738163400000|2025-01-29 15:10:00|4774|4765|4775.2|4766.2|4776|4767|4770.4|4761.4|0
1738163700000|2025-01-29 15:15:00|4775.1|4766.1|4777|4768|4777.3|4768.3|4774.6|4765.6|0
1738164000000|2025-01-29 15:20:00|4776.9|4767.9|4778.4|4769.4|4781.2|4772.2|4776.6|4767.6|0
1738164300000|2025-01-29 15:25:00|4778.3|4769.3|4773.5|4764.5|4780.3|4771.3|4772.2|4763.2|0
1738164600000|2025-01-29 15:30:00|4773.6|4764.6|4778.4|4769.4|4778.4|4769.4|4770.3|4761.3|0
1738164900000|2025-01-29 15:35:00|4778.3|4769.3|4774.6|4765.6|4778.3|4769.3|4773|4764|0
1738165200000|2025-01-29 15:40:00|4774.2|4765.2|4781.6|4772.6|4784.3|4775.3|4773.7|4764.7|0
1738165500000|2025-01-29 15:45:00|4781.7|4772.7|4787.6|4778.6|4788|4779|4780.6|4771.6|0
1738165800000|2025-01-29 15:50:00|4787.5|4778.5|4789.1|4780.1|4790|4781|4787.5|4778.5|0
1738166100000|2025-01-29 15:55:00|4789|4780|4787.7|4778.7|4790.5|4781.5|4785.4|4776.4|0
1738166400000|2025-01-29 16:00:00|4787.8|4778.8|4788.4|4779.4|4792|4783|4787.7|4778.7|0
1738166700000|2025-01-29 16:05:00|4788.3|4779.3|4781.2|4772.2|4788.3|4779.3|4779.4|4770.4|0
1738167000000|2025-01-29 16:10:00|4781.3|4772.3|4777.5|4768.5|4782.2|4773.2|4776.4|4767.4|0
1738167300000|2025-01-29 16:15:00|4777.6|4768.6|4775|4766|4778|4769|4774|4765|0
1738167600000|2025-01-29 16:20:00|4775.1|4766.1|4777.6|4768.6|4779.9|4770.9|4775.1|4766.1|0
1738167900000|2025-01-29 16:25:00|4777.5|4768.5|4776.5|4767.5|4777.7|4768.7|4775.7|4766.7|0
1738168200000|2025-01-29 16:30:00|4776.1|4767.1|4773.5|4764.5|4776.4|4767.4|4773|4764|0
1738168500000|2025-01-29 16:35:00|4773.6|4764.6|4771.2|4762.2|4774.6|4765.6|4770.4|4761.4|0
1738168800000|2025-01-29 16:40:00|4771.3|4762.3|4767.2|4758.2|4771.3|4762.3|4766.2|4757.2|0
1738169100000|2025-01-29 16:45:00|4767.3|4758.3|4766.8|4757.8|4767.5|4758.5|4764.5|4755.5|0
1738169400000|2025-01-29 16:50:00|4766.9|4757.9|4759.7|4750.7|4766.9|4757.9|4759.7|4750.7|0
1738169700000|2025-01-29 16:55:00|4759.6|4750.6|4759.2|4750.2|4760|4751|4756.2|4747.2|0
1738170000000|2025-01-29 17:00:00|4758.4|4749.4|4759.5|4750.5|4764.8|4755.8|4758.3|4749.3|0
1738170300000|2025-01-29 17:05:00|4759.6|4750.6|4755.5|4746.5|4761.3|4752.3|4755.5|4746.5|0
1738170600000|2025-01-29 17:10:00|4756.3|4747.3|4756.6|4747.6|4758.1|4749.1|4755.9|4746.9|0
1738170900000|2025-01-29 17:15:00|4756.5|4747.5|4761.7|4752.7|4761.7|4752.7|4756.5|4747.5|0
1738171200000|2025-01-29 17:20:00|4761.8|4752.8|4764.9|4755.9|4767|4758|4761.7|4752.7|0
1738171500000|2025-01-29 17:25:00|4765|4756|4762.3|4753.3|4765.7|4756.7|4761.3|4752.3|0
1738171800000|2025-01-29 17:30:00|4762.7|4753.7|4763.9|4754.9|4764.2|4755.2|4762.7|4753.7|0
1738172100000|2025-01-29 17:35:00|4763.8|4754.8|4765.5|4756.5|4766.6|4757.6|4763.8|4754.8|0
1738172400000|2025-01-29 17:40:00|4765.4|4756.4|4766.9|4757.9|4767|4758|4765.1|4756.1|0
1738172700000|2025-01-29 17:45:00|4766.8|4757.8|4767.6|4758.6|4767.7|4758.7|4766.1|4757.1|0
1738173000000|2025-01-29 17:50:00|4767.7|4758.7|4768.9|4759.9|4769.2|4760.2|4766.6|4757.6|0
1738173300000|2025-01-29 17:55:00|4769|4760|4766.7|4757.7|4769|4760|4766.2|4757.2|0
1738173600000|2025-01-29 18:00:00|4766.8|4757.8|4748.5|4739.5|4767|4758|4747.3|4738.3|0
1738173900000|2025-01-29 18:05:00|4748.7|4739.7|4760.4|4751.4|4760.5|4751.5|4747.8|4738.8|0
1738174200000|2025-01-29 18:10:00|4760.5|4751.5|4761.2|4752.2|4762|4753|4757|4748|0
1738174500000|2025-01-29 18:15:00|4761.1|4752.1|4758|4749|4762.3|4753.3|4757|4748|0
1738174800000|2025-01-29 18:20:00|4757.9|4748.9|4759.3|4750.3|4759.4|4750.4|4756.7|4747.7|0
1738175100000|2025-01-29 18:25:00|4759.2|4750.2|4760.2|4751.2|4761.8|4752.8|4759.2|4750.2|0
1738175400000|2025-01-29 18:30:00|4760.3|4751.3|4761.4|4752.4|4764.3|4755.3|4759.7|4750.7|0
1738175700000|2025-01-29 18:35:00|4761.5|4752.5|4759.4|4750.4|4762|4753|4759.2|4750.2|0
1738176000000|2025-01-29 18:40:00|4759.3|4750.3|4761.1|4752.1|4761.3|4752.3|4758.6|4749.6|0
1738176300000|2025-01-29 18:45:00|4761.2|4752.2|4763.1|4754.1|4763.1|4754.1|4760.8|4751.8|0
1738176600000|2025-01-29 18:50:00|4763|4754|4763|4754|4763.6|4754.6|4762|4753|0
1738176900000|2025-01-29 18:55:00|4763.4|4754.4|4762.6|4753.6|4764.6|4755.6|4762.5|4753.5|0
1738177200000|2025-01-29 19:00:00|4761.8|4752.8|4758|4749|4762.4|4753.4|4755|4746|0
1738177500000|2025-01-29 19:05:00|4758.1|4749.1|4755.7|4746.7|4758.6|4749.6|4755.1|4746.1|0
1738177800000|2025-01-29 19:10:00|4755.8|4746.8|4753.4|4744.4|4755.8|4746.8|4752.1|4743.1|0
1738178100000|2025-01-29 19:15:00|4753.5|4744.5|4751.5|4742.5|4754.6|4745.6|4749.7|4740.7|0
1738178400000|2025-01-29 19:20:00|4751.6|4742.6|4752.4|4743.4|4752.6|4743.6|4750.5|4741.5|0
1738178700000|2025-01-29 19:25:00|4752.5|4743.5|4749.5|4740.5|4752.5|4743.5|4749.3|4740.3|0
1738179000000|2025-01-29 19:30:00|4749.4|4740.4|4753.5|4744.5|4755.9|4746.9|4748.4|4739.4|0
1738179300000|2025-01-29 19:35:00|4753.4|4744.4|4755.9|4746.9|4756.7|4747.7|4748.3|4739.3|0
1738179600000|2025-01-29 19:40:00|4756|4747|4759.4|4750.4|4762.4|4753.4|4755.8|4746.8|0
1738179900000|2025-01-29 19:45:00|4759.7|4750.7|4758|4749|4762.1|4753.1|4757.5|4748.5|0
1738180200000|2025-01-29 19:50:00|4758.1|4749.1|4760.3|4751.3|4763.2|4754.2|4757.3|4748.3|0
1738180500000|2025-01-29 19:55:00|4760.4|4751.4|4757.6|4748.6|4762|4753|4756.3|4747.3|0
1738180800000|2025-01-29 20:00:00|4757.5|4748.5|4753.3|4744.3|4758.1|4749.1|4753.2|4744.2|0
1738181100000|2025-01-29 20:05:00|4753.2|4744.2|4755.7|4746.7|4756|4747|4751.8|4742.8|0
1738181400000|2025-01-29 20:10:00|4755.8|4746.8|4754.1|4745.1|4757.5|4748.5|4751.6|4742.6|0
1738181700000|2025-01-29 20:15:00|4754|4745|4753.7|4744.7|4754.3|4745.3|4750.4|4741.4|0
1738182000000|2025-01-29 20:20:00|4753.6|4744.6|4758.1|4749.1|4759.2|4750.2|4753.6|4744.6|0
1738182300000|2025-01-29 20:25:00|4758.2|4749.2|4757.5|4748.5|4759.1|4750.1|4756.6|4747.6|0
1738182600000|2025-01-29 20:30:00|4757.6|4748.6|4756.5|4747.5|4758|4749|4756.2|4747.2|0
1738182900000|2025-01-29 20:35:00|4756.4|4747.4|4752.6|4743.6|4756.5|4747.5|4752.5|4743.5|0
1738183200000|2025-01-29 20:40:00|4752.7|4743.7|4749.4|4740.4|4753.3|4744.3|4747.5|4738.5|0
1738183500000|2025-01-29 20:45:00|4749.5|4740.5|4747.6|4738.6|4749.6|4740.6|4746|4737|0
1738183800000|2025-01-29 20:50:00|4747.7|4738.7|4748.7|4739.7|4748.9|4739.9|4744.9|4735.9|0
1738184100000|2025-01-29 20:55:00|4748.9|4739.9|4748.6|4739.6|4751.1|4742.1|4747.4|4738.4|0
1738184400000|2025-01-29 21:00:00|4748.5|4739.5|4742.9|4733.9|4752.8|4743.8|4738.1|4729.1|0
1738184700000|2025-01-29 21:05:00|4742.8|4733.8|4744.1|4735.1|4744.2|4735.2|4735.5|4726.5|0
1738185000000|2025-01-29 21:10:00|4744|4735|4747|4738|4747.8|4738.8|4743|4734|0
1738185300000|2025-01-29 21:15:00|4747.3|4738.3|4747|4738|4748.3|4739.3|4744.4|4735.4|0
1738185600000|2025-01-29 21:20:00|4746.9|4737.9|4751.6|4742.6|4752.7|4743.7|4746.8|4737.8|0
1738185900000|2025-01-29 21:25:00|4751.7|4742.7|4754.3|4745.3|4756|4747|4751.1|4742.1|0
1738186200000|2025-01-29 21:30:00|4754.1|4745.1|4755.7|4746.7|4755.9|4746.9|4752.4|4743.4|0
1738186500000|2025-01-29 21:35:00|4755.6|4746.6|4755.1|4746.1|4756.2|4747.2|4754.3|4745.3|0
1738186800000|2025-01-29 21:40:00|4755|4746|4753.6|4744.6|4757.6|4748.6|4747.4|4738.4|0
1738187100000|2025-01-29 21:45:00|4753.8|4744.8|4756.6|4747.6|4757.3|4748.3|4752.7|4743.7|0
1738187400000|2025-01-29 21:50:00|4756.7|4747.7|4757.1|4748.1|4757.1|4748.1|4754.3|4745.3|0
1738187700000|2025-01-29 21:55:00|4756.7|4747.7|4754.2|4745.2|4757.3|4748.3|4754.1|4745.1|0
1738188000000|2025-01-29 22:00:00|4754.1|4745.1|4754.6|4745.6|4755|4746|4753.3|4744.3|0
1738188300000|2025-01-29 22:05:00|4754.9|4745.9|4756.2|4747.2|4756.2|4747.2|4753.8|4744.8|0
1738188600000|2025-01-29 22:10:00|4756.1|4747.1|4755.8|4746.8|4756.4|4747.4|4755.4|4746.4|0
1738188900000|2025-01-29 22:15:00|4756.2|4747.2|4756.3|4747.3|4756.6|4747.6|4755.9|4746.9|0
1738189200000|2025-01-29 22:20:00|4756.4|4747.4|4756.3|4747.3|4756.4|4747.4|4755.9|4746.9|0
1738189500000|2025-01-29 22:25:00|4756.4|4747.4|4756.9|4747.9|4756.9|4747.9|4756.3|4747.3|0
1738189800000|2025-01-29 22:30:00|4757|4748|4756.5|4747.5|4757.3|4748.3|4756.5|4747.5|0
1738190100000|2025-01-29 22:35:00|4756.4|4747.4|4755.8|4746.8|4756.5|4747.5|4755.3|4746.3|0
1738190400000|2025-01-29 22:40:00|4756.1|4747.1|4756.2|4747.2|4756.5|4747.5|4755.9|4746.9|0
1738190700000|2025-01-29 22:45:00|4756.3|4747.3|4757|4748|4757.2|4748.2|4756.3|4747.3|0
1738191000000|2025-01-29 22:50:00|4757.1|4748.1|4757.7|4748.7|4757.7|4748.7|4757.1|4748.1|0
1738191300000|2025-01-29 22:55:00|4757.8|4748.8|4753.2|4744.2|4757.9|4748.9|4752.6|4743.6|0
1738191600000|2025-01-29 23:00:00|4752|4743|4751.4|4742.4|4753.2|4744.2|4749|4740|0
1738191900000|2025-01-29 23:05:00|4751.3|4742.3|4752.4|4743.4|4754.4|4745.4|4750.5|4741.5|0
1738192200000|2025-01-29 23:10:00|4752.3|4743.3|4751.5|4742.5|4752.8|4743.8|4750.9|4741.9|0
1738192500000|2025-01-29 23:15:00|4751.4|4742.4|4750.8|4741.8|4751.6|4742.6|4749.6|4740.6|0
1738192800000|2025-01-29 23:20:00|4751|4742|4748.4|4739.4|4751.4|4742.4|4748.2|4739.2|0
1738193100000|2025-01-29 23:25:00|4748.5|4739.5|4748.2|4739.2|4749.1|4740.1|4747.1|4738.1|0
1738193400000|2025-01-29 23:30:00|4748.5|4739.5|4748.5|4739.5|4749.3|4740.3|4747.7|4738.7|0
1738193700000|2025-01-29 23:35:00|4748.4|4739.4|4749.3|4740.3|4749.7|4740.7|4748.2|4739.2|0
1738194000000|2025-01-29 23:40:00|4749.2|4740.2|4749.6|4740.6|4750.7|4741.7|4749.2|4740.2|0
1738194300000|2025-01-29 23:45:00|4749.8|4740.8|4750.8|4741.8|4751.6|4742.6|4749.8|4740.8|0
1738194600000|2025-01-29 23:50:00|4750.9|4741.9|4751.3|4742.3|4751.7|4742.7|4750.8|4741.8|0
1738194900000|2025-01-29 23:55:00|4751.5|4742.5|4750.9|4741.9|4751.9|4742.9|4750.4|4741.4|0
1738195200000|2025-01-30 00:00:00|4751.2|4742.2|4750.9|4741.9|4751.3|4742.3|4750|4741|0
1738195500000|2025-01-30 00:05:00|4751.1|4742.1|4752.7|4743.7|4753.1|4744.1|4750.8|4741.8|0
1738195800000|2025-01-30 00:10:00|4752.6|4743.6|4753.5|4744.5|4753.7|4744.7|4752.3|4743.3|0
1738196100000|2025-01-30 00:15:00|4753.4|4744.4|4755|4746|4755.1|4746.1|4753.4|4744.4|0
1738196400000|2025-01-30 00:20:00|4755.1|4746.1|4755.2|4746.2|4755.5|4746.5|4754.9|4745.9|0
1738196700000|2025-01-30 00:25:00|4755.3|4746.3|4756.1|4747.1|4756.2|4747.2|4755|4746|0
1738197000000|2025-01-30 00:30:00|4747.6|4738.6|4748|4739|4748|4739|4747.3|4738.3|0
1738197300000|2025-01-30 00:35:00|4747.9|4738.9|4747.9|4738.9|4748.2|4739.2|4747.7|4738.7|0
1738197600000|2025-01-30 00:40:00|4747.8|4738.8|4748.4|4739.4|4748.9|4739.9|4747.8|4738.8|0
1738197900000|2025-01-30 00:45:00|4756.9|4747.9|4757.8|4748.8|4758.2|4749.2|4756.5|4747.5|0
1738198200000|2025-01-30 00:50:00|4757.7|4748.7|4757.8|4748.8|4758.1|4749.1|4757.5|4748.5|0
1738198500000|2025-01-30 00:55:00|4757.9|4748.9|4758.1|4749.1|4758.1|4749.1|4757.5|4748.5|0
1738198800000|2025-01-30 01:00:00|4758|4749|4757.4|4748.4|4758.1|4749.1|4757.2|4748.2|0
1738199100000|2025-01-30 01:05:00|4757.2|4748.2|4757.9|4748.9|4758.5|4749.5|4756.9|4747.9|0
1738199400000|2025-01-30 01:10:00|4757.8|4748.8|4758.7|4749.7|4758.7|4749.7|4757.7|4748.7|0
1738199700000|2025-01-30 01:15:00|4760|4751|4760.5|4751.5|4761|4752|4760|4751|0
1738200000000|2025-01-30 01:20:00|4760.3|4751.3|4760.2|4751.2|4760.5|4751.5|4759.7|4750.7|0
1738200300000|2025-01-30 01:25:00|4760.4|4751.4|4760.4|4751.4|4760.5|4751.5|4759.8|4750.8|0
1738200600000|2025-01-30 01:30:00|4760.2|4751.2|4762.3|4753.3|4762.4|4753.4|4760.1|4751.1|0
1738200900000|2025-01-30 01:35:00|4762.5|4753.5|4763|4754|4763.4|4754.4|4762.3|4753.3|0
1738201200000|2025-01-30 01:40:00|4762.9|4753.9|4763|4754|4764|4755|4762.9|4753.9|0
1738201500000|2025-01-30 01:45:00|4763.1|4754.1|4762.6|4753.6|4763.7|4754.7|4762.4|4753.4|0
1738201800000|2025-01-30 01:50:00|4762.7|4753.7|4763|4754|4763.1|4754.1|4762.4|4753.4|0
1738202100000|2025-01-30 01:55:00|4763.1|4754.1|4763|4754|4763.1|4754.1|4762.1|4753.1|0
1738202400000|2025-01-30 02:00:00|4763.1|4754.1|4762.9|4753.9|4763.5|4754.5|4762.4|4753.4|0
1738202700000|2025-01-30 02:05:00|4763|4754|4763.2|4754.2|4763.3|4754.3|4762.7|4753.7|0
1738203000000|2025-01-30 02:10:00|4763.1|4754.1|4763.5|4754.5|4763.6|4754.6|4762.9|4753.9|0
1738203300000|2025-01-30 02:15:00|4755|4746|4755.2|4746.2|4755.5|4746.5|4754.3|4745.3|0
1738203600000|2025-01-30 02:20:00|4755.3|4746.3|4756|4747|4756.3|4747.3|4755.3|4746.3|0
1738203900000|2025-01-30 02:25:00|4755.9|4746.9|4755.9|4746.9|4756.1|4747.1|4755.2|4746.2|0
1738204200000|2025-01-30 02:30:00|4764.4|4755.4|4764.6|4755.6|4764.8|4755.8|4764|4755|0
1738204500000|2025-01-30 02:35:00|4764.5|4755.5|4763.6|4754.6|4764.7|4755.7|4763.5|4754.5|0
1738204800000|2025-01-30 02:40:00|4763.5|4754.5|4763|4754|4763.6|4754.6|4762.8|4753.8|0
1738205100000|2025-01-30 02:45:00|4762.9|4753.9|4762.5|4753.5|4762.9|4753.9|4762.5|4753.5|0
1738205400000|2025-01-30 02:50:00|4762.6|4753.6|4762.5|4753.5|4762.6|4753.6|4762.2|4753.2|0
1738205700000|2025-01-30 02:55:00|4762.3|4753.3|4762.2|4753.2|4762.8|4753.8|4762.2|4753.2|0
1738206000000|2025-01-30 03:00:00|4762.3|4753.3|4762.5|4753.5|4762.8|4753.8|4762.3|4753.3|0
1738206300000|2025-01-30 03:05:00|4762.3|4753.3|4763.5|4754.5|4763.5|4754.5|4762.3|4753.3|0
1738206600000|2025-01-30 03:10:00|4763.3|4754.3|4763.5|4754.5|4763.6|4754.6|4762.9|4753.9|0
1738206900000|2025-01-30 03:15:00|4763.4|4754.4|4763.2|4754.2|4763.5|4754.5|4762.8|4753.8|0
1738207200000|2025-01-30 03:20:00|4763.3|4754.3|4763.1|4754.1|4763.3|4754.3|4762.8|4753.8|0
1738207500000|2025-01-30 03:25:00|4763.2|4754.2|4762.9|4753.9|4763.3|4754.3|4762.9|4753.9|0
1738207800000|2025-01-30 03:30:00|4763|4754|4762.7|4753.7|4763.4|4754.4|4762.7|4753.7|0
1738208100000|2025-01-30 03:35:00|4762.6|4753.6|4762.2|4753.2|4762.6|4753.6|4762.1|4753.1|0
1738208400000|2025-01-30 03:40:00|4762.1|4753.1|4762.5|4753.5|4762.5|4753.5|4762|4753|0
1738208700000|2025-01-30 03:45:00|4762.7|4753.7|4762.1|4753.1|4762.7|4753.7|4762|4753|0
1738209000000|2025-01-30 03:50:00|4762.4|4753.4|4763.1|4754.1|4763.1|4754.1|4762.3|4753.3|0
1738209300000|2025-01-30 03:55:00|4763.2|4754.2|4763.7|4754.7|4763.8|4754.8|4763|4754|0
1738209600000|2025-01-30 04:00:00|4763.8|4754.8|4763.6|4754.6|4764.4|4755.4|4763.5|4754.5|0
1738209900000|2025-01-30 04:05:00|4763.5|4754.5|4763.6|4754.6|4763.9|4754.9|4763.5|4754.5|0
1738210200000|2025-01-30 04:10:00|4763.5|4754.5|4763.8|4754.8|4763.8|4754.8|4763.2|4754.2|0
1738210500000|2025-01-30 04:15:00|4763.9|4754.9|4763.8|4754.8|4764|4755|4763.5|4754.5|0
1738210800000|2025-01-30 04:20:00|4763.6|4754.6|4763.9|4754.9|4763.9|4754.9|4763.6|4754.6|0
1738211100000|2025-01-30 04:25:00|4763.8|4754.8|4763.6|4754.6|4763.9|4754.9|4763.5|4754.5|0
1738211400000|2025-01-30 04:30:00|4763.5|4754.5|4763.1|4754.1|4763.5|4754.5|4762.8|4753.8|0
1738211700000|2025-01-30 04:35:00|4763.2|4754.2|4763.3|4754.3|4763.5|4754.5|4763.1|4754.1|0
1738212000000|2025-01-30 04:40:00|4763.2|4754.2|4763.1|4754.1|4763.3|4754.3|4762.5|4753.5|0
1738212300000|2025-01-30 04:45:00|4763.2|4754.2|4763.2|4754.2|4763.3|4754.3|4763|4754|0
1738212600000|2025-01-30 04:50:00|4763.3|4754.3|4762.9|4753.9|4763.3|4754.3|4762.6|4753.6|0
1738212900000|2025-01-30 04:55:00|4762.8|4753.8|4762.4|4753.4|4763.1|4754.1|4762.4|4753.4|0
1738213200000|2025-01-30 05:00:00|4753.8|4744.8|4752.8|4743.8|4753.8|4744.8|4752.8|4743.8|0
1738213500000|2025-01-30 05:05:00|4752.6|4743.6|4752.2|4743.2|4752.7|4743.7|4752|4743|0
1738213800000|2025-01-30 05:10:00|4752.1|4743.1|4752.5|4743.5|4752.6|4743.6|4752|4743|0
1738214100000|2025-01-30 05:15:00|4761.4|4752.4|4761.6|4752.6|4761.8|4752.8|4761.3|4752.3|0
1738214400000|2025-01-30 05:20:00|4761.5|4752.5|4761.5|4752.5|4761.8|4752.8|4761.4|4752.4|0
1738214700000|2025-01-30 05:25:00|4761.6|4752.6|4762|4753|4762.3|4753.3|4761.6|4752.6|0
1738215000000|2025-01-30 05:30:00|4762.1|4753.1|4761.3|4752.3|4762.1|4753.1|4760.9|4751.9|0
1738215300000|2025-01-30 05:35:00|4761.4|4752.4|4762|4753|4762.2|4753.2|4761.2|4752.2|0
1738215600000|2025-01-30 05:40:00|4762.2|4753.2|4762.7|4753.7|4762.7|4753.7|4762|4753|0
1738215900000|2025-01-30 05:45:00|4762.5|4753.5|4762.8|4753.8|4762.8|4753.8|4762.2|4753.2|0
1738216200000|2025-01-30 05:50:00|4763.1|4754.1|4762.9|4753.9|4763.2|4754.2|4762.7|4753.7|0
1738216500000|2025-01-30 05:55:00|4762.8|4753.8|4762.6|4753.6|4762.8|4753.8|4762.2|4753.2|0
1738216800000|2025-01-30 06:00:00|4762.7|4753.7|4763.1|4754.1|4763.8|4754.8|4762.7|4753.7|0
1738217100000|2025-01-30 06:05:00|4763|4754|4762.4|4753.4|4763.5|4754.5|4762.1|4753.1|0
1738217400000|2025-01-30 06:10:00|4762.5|4753.5|4762.4|4753.4|4762.8|4753.8|4762.1|4753.1|0
1738217700000|2025-01-30 06:15:00|4762.3|4753.3|4762.3|4753.3|4762.4|4753.4|4762.1|4753.1|0
1738218000000|2025-01-30 06:20:00|4762.1|4753.1|4762.5|4753.5|4762.7|4753.7|4762.1|4753.1|0
1738218300000|2025-01-30 06:25:00|4762.6|4753.6|4762|4753|4762.6|4753.6|4761.7|4752.7|0
1738218600000|2025-01-30 06:30:00|4762.1|4753.1|4761|4752|4762.1|4753.1|4761|4752|0
1738218900000|2025-01-30 06:35:00|4761.2|4752.2|4761.8|4752.8|4761.8|4752.8|4761|4752|0
1738219200000|2025-01-30 06:40:00|4761.7|4752.7|4761.5|4752.5|4762|4753|4761.3|4752.3|0
1738219500000|2025-01-30 06:45:00|4761.6|4752.6|4761.7|4752.7|4761.9|4752.9|4761.3|4752.3|0
1738219800000|2025-01-30 06:50:00|4761.8|4752.8|4762.2|4753.2|4762.4|4753.4|4761.4|4752.4|0
1738220100000|2025-01-30 06:55:00|4762.1|4753.1|4762.1|4753.1|4762.3|4753.3|4761.8|4752.8|0
1738220400000|2025-01-30 07:00:00|4762|4753|4760.3|4751.3|4762|4753|4760.1|4751.1|0
1738220700000|2025-01-30 07:05:00|4760.4|4751.4|4760.6|4751.6|4761|4752|4760.3|4751.3|0
1738221000000|2025-01-30 07:10:00|4760.5|4751.5|4761.3|4752.3|4761.5|4752.5|4760.5|4751.5|0
1738221300000|2025-01-30 07:15:00|4761.4|4752.4|4761.8|4752.8|4761.8|4752.8|4761.1|4752.1|0
1738221600000|2025-01-30 07:20:00|4761.6|4752.6|4762.4|4753.4|4762.5|4753.5|4761.5|4752.5|0
1738221900000|2025-01-30 07:25:00|4762.5|4753.5|4762.6|4753.6|4762.6|4753.6|4761.7|4752.7|0
1738222200000|2025-01-30 07:30:00|4762.7|4753.7|4763.8|4754.8|4763.8|4754.8|4762.5|4753.5|0
1738222500000|2025-01-30 07:35:00|4763.9|4754.9|4764.2|4755.2|4764.2|4755.2|4763.6|4754.6|0
1738222800000|2025-01-30 07:40:00|4764.1|4755.1|4764.6|4755.6|4764.8|4755.8|4764.1|4755.1|0
1738223100000|2025-01-30 07:45:00|4764.5|4755.5|4764.3|4755.3|4764.5|4755.5|4763.6|4754.6|0
1738223400000|2025-01-30 07:50:00|4764.4|4755.4|4764.6|4755.6|4764.8|4755.8|4763.9|4754.9|0
1738223700000|2025-01-30 07:55:00|4764.7|4755.7|4764.7|4755.7|4765.3|4756.3|4764.4|4755.4|0
1738224000000|2025-01-30 08:00:00|4764.6|4755.6|4766.7|4757.7|4766.7|4757.7|4764.1|4755.1|0
1738224300000|2025-01-30 08:05:00|4766.6|4757.6|4767|4758|4767.5|4758.5|4766.4|4757.4|0
1738224600000|2025-01-30 08:10:00|4766.9|4757.9|4766.5|4757.5|4767.5|4758.5|4766.1|4757.1|0
1738224900000|2025-01-30 08:15:00|4766.7|4757.7|4768.4|4759.4|4768.4|4759.4|4766.3|4757.3|0
1738225200000|2025-01-30 08:20:00|4768.3|4759.3|4769.1|4760.1|4769.4|4760.4|4768|4759|0
1738225500000|2025-01-30 08:25:00|4769.2|4760.2|4768.8|4759.8|4769.4|4760.4|4768.5|4759.5|0
1738225800000|2025-01-30 08:30:00|4768.9|4759.9|4768.2|4759.2|4768.9|4759.9|4767.4|4758.4|0
1738226100000|2025-01-30 08:35:00|4768.1|4759.1|4768.9|4759.9|4769.1|4760.1|4768.1|4759.1|0
1738226400000|2025-01-30 08:40:00|4769|4760|4768.5|4759.5|4769.1|4760.1|4768|4759|0
1738226700000|2025-01-30 08:45:00|4768.3|4759.3|4769.6|4760.6|4769.6|4760.6|4768.3|4759.3|0
1738227000000|2025-01-30 08:50:00|4769.7|4760.7|4770|4761|4770.2|4761.2|4769.2|4760.2|0
1738227300000|2025-01-30 08:55:00|4769.8|4760.8|4770.2|4761.2|4770.3|4761.3|4769.8|4760.8|0
1738227600000|2025-01-30 09:00:00|4769.9|4760.9|4767.2|4758.2|4769.9|4760.9|4767|4758|0
1738227900000|2025-01-30 09:05:00|4767.1|4758.1|4767.8|4758.8|4768.4|4759.4|4766.4|4757.4|0
1738228200000|2025-01-30 09:10:00|4767.9|4758.9|4767.3|4758.3|4768.4|4759.4|4767.3|4758.3|0
1738228500000|2025-01-30 09:15:00|4767.2|4758.2|4768.4|4759.4|4768.4|4759.4|4767|4758|0
1738228800000|2025-01-30 09:20:00|4768.6|4759.6|4767.9|4758.9|4769|4760|4767.8|4758.8|0
1738229100000|2025-01-30 09:25:00|4768|4759|4767.6|4758.6|4768|4759|4766.9|4757.9|0
1738229400000|2025-01-30 09:30:00|4767.5|4758.5|4766.2|4757.2|4768.1|4759.1|4766.1|4757.1|0
1738229700000|2025-01-30 09:35:00|4766.1|4757.1|4764.9|4755.9|4766.3|4757.3|4764.7|4755.7|0
1738230000000|2025-01-30 09:40:00|4765|4756|4764.8|4755.8|4765.5|4756.5|4764.4|4755.4|0
1738230300000|2025-01-30 09:45:00|4764.7|4755.7|4765|4756|4765.4|4756.4|4764.2|4755.2|0
1738230600000|2025-01-30 09:50:00|4765.1|4756.1|4764.1|4755.1|4765.6|4756.6|4763.6|4754.6|0
1738230900000|2025-01-30 09:55:00|4764|4755|4764.2|4755.2|4764.7|4755.7|4763.9|4754.9|0
1738231200000|2025-01-30 10:00:00|4764.1|4755.1|4764.9|4755.9|4765.3|4756.3|4763.5|4754.5|0
1738231500000|2025-01-30 10:05:00|4764.8|4755.8|4764.6|4755.6|4766.2|4757.2|4764.4|4755.4|0
1738231800000|2025-01-30 10:10:00|4764.7|4755.7|4765.2|4756.2|4765.6|4756.6|4764.6|4755.6|0
1738232100000|2025-01-30 10:15:00|4765.1|4756.1|4763.6|4754.6|4765.8|4756.8|4763.5|4754.5|0
1738232400000|2025-01-30 10:20:00|4763.8|4754.8|4763.5|4754.5|4763.8|4754.8|4762.4|4753.4|0
1738232700000|2025-01-30 10:25:00|4763.4|4754.4|4764.9|4755.9|4765|4756|4763.3|4754.3|0
1738233000000|2025-01-30 10:30:00|4765|4756|4766.6|4757.6|4766.9|4757.9|4764.8|4755.8|0
1738233300000|2025-01-30 10:35:00|4766.7|4757.7|4766.5|4757.5|4767.3|4758.3|4766.2|4757.2|0
1738233600000|2025-01-30 10:40:00|4766.6|4757.6|4766.1|4757.1|4766.9|4757.9|4766.1|4757.1|0
1738233900000|2025-01-30 10:45:00|4766|4757|4766.7|4757.7|4767.1|4758.1|4765.6|4756.6|0
1738234200000|2025-01-30 10:50:00|4766.6|4757.6|4765.6|4756.6|4766.6|4757.6|4764.9|4755.9|0
1738234500000|2025-01-30 10:55:00|4765.5|4756.5|4764.8|4755.8|4765.6|4756.6|4764.7|4755.7|0
1738234800000|2025-01-30 11:00:00|4764.9|4755.9|4765.7|4756.7|4766.2|4757.2|4764.6|4755.6|0
1738235100000|2025-01-30 11:05:00|4765.8|4756.8|4766.7|4757.7|4766.7|4757.7|4765.3|4756.3|0
1738235400000|2025-01-30 11:10:00|4766.8|4757.8|4767.9|4758.9|4768|4759|4766.8|4757.8|0
1738235700000|2025-01-30 11:15:00|4768|4759|4768.1|4759.1|4768.2|4759.2|4767.3|4758.3|0
1738236000000|2025-01-30 11:20:00|4768|4759|4768|4759|4768.2|4759.2|4767.5|4758.5|0
1738236300000|2025-01-30 11:25:00|4767.9|4758.9|4767.5|4758.5|4768.5|4759.5|4767.2|4758.2|0
1738236600000|2025-01-30 11:30:00|4767.4|4758.4|4766.7|4757.7|4767.5|4758.5|4765.6|4756.6|0
1738236900000|2025-01-30 11:35:00|4766.8|4757.8|4767|4758|4767.4|4758.4|4766.6|4757.6|0
1738237200000|2025-01-30 11:40:00|4767.1|4758.1|4766.1|4757.1|4767.7|4758.7|4766.1|4757.1|0
1738237500000|2025-01-30 11:45:00|4765.9|4756.9|4766.5|4757.5|4766.8|4757.8|4765.5|4756.5|0
1738237800000|2025-01-30 11:50:00|4766.3|4757.3|4764.8|4755.8|4766.3|4757.3|4764.8|4755.8|0
1738238100000|2025-01-30 11:55:00|4764.9|4755.9|4764.8|4755.8|4765.3|4756.3|4764.3|4755.3|0
1738238400000|2025-01-30 12:00:00|4764.9|4755.9|4762.7|4753.7|4766.2|4757.2|4760.9|4751.9|0
1738238700000|2025-01-30 12:05:00|4762.6|4753.6|4763.3|4754.3|4765.2|4756.2|4762.1|4753.1|0
1738239000000|2025-01-30 12:10:00|4763.2|4754.2|4762|4753|4763.4|4754.4|4761.3|4752.3|0
1738239300000|2025-01-30 12:15:00|4762.1|4753.1|4758.6|4749.6|4762.1|4753.1|4758|4749|0
1738239600000|2025-01-30 12:20:00|4758.8|4749.8|4759.1|4750.1|4759.5|4750.5|4757.8|4748.8|0
1738239900000|2025-01-30 12:25:00|4759.3|4750.3|4759.5|4750.5|4760|4751|4758.4|4749.4|0
1738240200000|2025-01-30 12:30:00|4759.6|4750.6|4760|4751|4760.3|4751.3|4758|4749|0
1738240500000|2025-01-30 12:35:00|4759.9|4750.9|4762.6|4753.6|4762.7|4753.7|4759.7|4750.7|0
1738240800000|2025-01-30 12:40:00|4762.7|4753.7|4762.1|4753.1|4763.1|4754.1|4761.9|4752.9|0
1738241100000|2025-01-30 12:45:00|4761.9|4752.9|4762.6|4753.6|4762.9|4753.9|4761.3|4752.3|0
1738241400000|2025-01-30 12:50:00|4762.4|4753.4|4763.1|4754.1|4763.3|4754.3|4762.1|4753.1|0
1738241700000|2025-01-30 12:55:00|4763.2|4754.2|4762.1|4753.1|4763.3|4754.3|4761.8|4752.8|0
1738242000000|2025-01-30 13:00:00|4762.3|4753.3|4762.1|4753.1|4762.5|4753.5|4760.6|4751.6|0
1738242300000|2025-01-30 13:05:00|4762|4753|4762.6|4753.6|4763|4754|4761.6|4752.6|0
1738242600000|2025-01-30 13:10:00|4762.9|4753.9|4763.9|4754.9|4764|4755|4762.8|4753.8|0
1738242900000|2025-01-30 13:15:00|4763.8|4754.8|4763.1|4754.1|4764.6|4755.6|4763.1|4754.1|0
1738243200000|2025-01-30 13:20:00|4763|4754|4762.2|4753.2|4763.4|4754.4|4761.9|4752.9|0
1738243500000|2025-01-30 13:25:00|4762.4|4753.4|4763.2|4754.2|4763.3|4754.3|4761.6|4752.6|0
1738243800000|2025-01-30 13:30:00|4763|4754|4763.5|4754.5|4765.8|4756.8|4761|4752|0
1738244100000|2025-01-30 13:35:00|4763.7|4754.7|4761.3|4752.3|4763.7|4754.7|4760.3|4751.3|0
1738244400000|2025-01-30 13:40:00|4761.1|4752.1|4761.2|4752.2|4761.8|4752.8|4760.2|4751.2|0
1738244700000|2025-01-30 13:45:00|4761.3|4752.3|4761.9|4752.9|4762|4753|4760.1|4751.1|0
1738245000000|2025-01-30 13:50:00|4761.7|4752.7|4763.7|4754.7|4763.9|4754.9|4761.1|4752.1|0
1738245300000|2025-01-30 13:55:00|4763.8|4754.8|4766.1|4757.1|4766.3|4757.3|4763.5|4754.5|0
1738245600000|2025-01-30 14:00:00|4766.3|4757.3|4764.5|4755.5|4766.7|4757.7|4764|4755|0
1738245900000|2025-01-30 14:05:00|4764.6|4755.6|4765.3|4756.3|4765.8|4756.8|4763.6|4754.6|0
1738246200000|2025-01-30 14:10:00|4765.4|4756.4|4764.6|4755.6|4766.2|4757.2|4764.5|4755.5|0
1738246500000|2025-01-30 14:15:00|4764.5|4755.5|4763.5|4754.5|4764.6|4755.6|4762.4|4753.4|0
1738246800000|2025-01-30 14:20:00|4763.3|4754.3|4762|4753|4764|4755|4761.5|4752.5|0
1738247100000|2025-01-30 14:25:00|4761.8|4752.8|4766|4757|4767|4758|4761.4|4752.4|0
1738247400000|2025-01-30 14:30:00|4766.1|4757.1|4765.7|4756.7|4768.7|4759.7|4765.5|4756.5|0
1738247700000|2025-01-30 14:35:00|4766.5|4757.5|4774.9|4765.9|4775|4766|4766.4|4757.4|0
1738248000000|2025-01-30 14:40:00|4775|4766|4776.9|4767.9|4776.9|4767.9|4769|4760|0
1738248300000|2025-01-30 14:45:00|4777|4768|4778.9|4769.9|4781.9|4772.9|4776|4767|0
1738248600000|2025-01-30 14:50:00|4779|4770|4777.2|4768.2|4779.2|4770.2|4774.3|4765.3|0
1738248900000|2025-01-30 14:55:00|4776.8|4767.8|4779.7|4770.7|4779.8|4770.8|4776.4|4767.4|0
1738249200000|2025-01-30 15:00:00|4779.8|4770.8|4781.2|4772.2|4781.3|4772.3|4776.6|4767.6|0
1738249500000|2025-01-30 15:05:00|4781.3|4772.3|4785.4|4776.4|4787.1|4778.1|4781.1|4772.1|0
1738249800000|2025-01-30 15:10:00|4785.3|4776.3|4783.5|4774.5|4786.7|4777.7|4782.6|4773.6|0
1738250100000|2025-01-30 15:15:00|4783.6|4774.6|4784.7|4775.7|4788.4|4779.4|4783.4|4774.4|0
1738250400000|2025-01-30 15:20:00|4784.8|4775.8|4793.1|4784.1|4793.4|4784.4|4784.5|4775.5|0
1738250700000|2025-01-30 15:25:00|4793.2|4784.2|4789|4780|4795.1|4786.1|4789|4780|0
1738251000000|2025-01-30 15:30:00|4789.1|4780.1|4799.2|4790.2|4799.2|4790.2|4788.4|4779.4|0
1738251300000|2025-01-30 15:35:00|4799.3|4790.3|4799.2|4790.2|4801.4|4792.4|4797.9|4788.9|0
1738251600000|2025-01-30 15:40:00|4799.9|4790.9|4800.8|4791.8|4801.8|4792.8|4798.8|4789.8|0
1738251900000|2025-01-30 15:45:00|4800.7|4791.7|4809.4|4800.4|4810.2|4801.2|4799.9|4790.9|0
1738252200000|2025-01-30 15:50:00|4809.3|4800.3|4807|4798|4812.8|4803.8|4806.9|4797.9|0
1738252500000|2025-01-30 15:55:00|4806.9|4797.9|4795.8|4786.8|4808.8|4799.8|4795.8|4786.8|0
1738252800000|2025-01-30 16:00:00|4795|4786|4798|4789|4800.7|4791.7|4794.5|4785.5|0
1738253100000|2025-01-30 16:05:00|4797.9|4788.9|4802.6|4793.6|4803|4794|4797.8|4788.8|0
1738253400000|2025-01-30 16:10:00|4802.2|4793.2|4799|4790|4803.3|4794.3|4799|4790|0
1738253700000|2025-01-30 16:15:00|4799.1|4790.1|4802.8|4793.8|4803.2|4794.2|4799.1|4790.1|0
1738254000000|2025-01-30 16:20:00|4802.7|4793.7|4809.1|4800.1|4809.1|4800.1|4802.7|4793.7|0
1738254300000|2025-01-30 16:25:00|4809|4800|4814|4805|4814|4805|4807.9|4798.9|0
1738254600000|2025-01-30 16:30:00|4813.9|4804.9|4814.2|4805.2|4814.7|4805.7|4811.4|4802.4|0
1738254900000|2025-01-30 16:35:00|4814.6|4805.6|4821.1|4812.1|4822.3|4813.3|4814.6|4805.6|0
1738255200000|2025-01-30 16:40:00|4821|4812|4818|4809|4821.1|4812.1|4816.8|4807.8|0
1738255500000|2025-01-30 16:45:00|4818.4|4809.4|4816.7|4807.7|4818.5|4809.5|4811.8|4802.8|0
1738255800000|2025-01-30 16:50:00|4816.8|4807.8|4815.5|4806.5|4817.5|4808.5|4813.8|4804.8|0
1738256100000|2025-01-30 16:55:00|4815.4|4806.4|4817.2|4808.2|4818.8|4809.8|4815.2|4806.2|0
1738256400000|2025-01-30 17:00:00|4817.1|4808.1|4808.1|4799.1|4817.2|4808.2|4808|4799|0
1738256700000|2025-01-30 17:05:00|4808|4799|4806.5|4797.5|4809.1|4800.1|4804.9|4795.9|0
1738257000000|2025-01-30 17:10:00|4806.4|4797.4|4801.9|4792.9|4806.9|4797.9|4801.9|4792.9|0
1738257300000|2025-01-30 17:15:00|4801.8|4792.8|4802.6|4793.6|4802.7|4793.7|4796.1|4787.1|0
1738257600000|2025-01-30 17:20:00|4802.2|4793.2|4798.8|4789.8|4802.2|4793.2|4798.8|4789.8|0
1738257900000|2025-01-30 17:25:00|4798.9|4789.9|4799.1|4790.1|4799.4|4790.4|4795.4|4786.4|0
1738258200000|2025-01-30 17:30:00|4799.2|4790.2|4802.8|4793.8|4802.8|4793.8|4798.9|4789.9|0
1738258500000|2025-01-30 17:35:00|4802.7|4793.7|4807.2|4798.2|4808.1|4799.1|4802.7|4793.7|0
1738258800000|2025-01-30 17:40:00|4807.3|4798.3|4806.5|4797.5|4807.3|4798.3|4805.2|4796.2|0
1738259100000|2025-01-30 17:45:00|4806.6|4797.6|4808.3|4799.3|4808.4|4799.4|4806.3|4797.3|0
1738259400000|2025-01-30 17:50:00|4808.2|4799.2|4807.9|4798.9|4808.6|4799.6|4806.6|4797.6|0
1738259700000|2025-01-30 17:55:00|4807.8|4798.8|4808.1|4799.1|4808.5|4799.5|4806.6|4797.6|0
1738260000000|2025-01-30 18:00:00|4808|4799|4810.2|4801.2|4810.3|4801.3|4807.6|4798.6|0
1738260300000|2025-01-30 18:05:00|4810.9|4801.9|4811.8|4802.8|4812.8|4803.8|4810.6|4801.6|0
1738260600000|2025-01-30 18:10:00|4811.9|4802.9|4812.6|4803.6|4812.9|4803.9|4811.4|4802.4|0
1738260900000|2025-01-30 18:15:00|4813|4804|4811.5|4802.5|4813.9|4804.9|4811.4|4802.4|0
1738261200000|2025-01-30 18:20:00|4811.4|4802.4|4814.7|4805.7|4814.8|4805.8|4811.4|4802.4|0
1738261500000|2025-01-30 18:25:00|4814.8|4805.8|4816.1|4807.1|4816.2|4807.2|4814.4|4805.4|0
1738261800000|2025-01-30 18:30:00|4816.2|4807.2|4817.3|4808.3|4817.6|4808.6|4815.3|4806.3|0
1738262100000|2025-01-30 18:35:00|4817.4|4808.4|4819.4|4810.4|4819.5|4810.5|4817.2|4808.2|0
1738262400000|2025-01-30 18:40:00|4819.3|4810.3|4821.4|4812.4|4822.2|4813.2|4819.3|4810.3|0
1738262700000|2025-01-30 18:45:00|4821.5|4812.5|4821.7|4812.7|4821.8|4812.8|4819.6|4810.6|0
1738263000000|2025-01-30 18:50:00|4822.1|4813.1|4822|4813|4823.9|4814.9|4821.2|4812.2|0
1738263300000|2025-01-30 18:55:00|4821.9|4812.9|4822.5|4813.5|4823|4814|4820.1|4811.1|0
1738263600000|2025-01-30 19:00:00|4822.4|4813.4|4823.9|4814.9|4825.5|4816.5|4821.2|4812.2|0
1738263900000|2025-01-30 19:05:00|4824|4815|4821.6|4812.6|4825.6|4816.6|4821.6|4812.6|0
1738264200000|2025-01-30 19:10:00|4821.7|4812.7|4821.7|4812.7|4824.8|4815.8|4820.5|4811.5|0
1738264500000|2025-01-30 19:15:00|4821.6|4812.6|4822.6|4813.6|4823.5|4814.5|4819.8|4810.8|0
1738264800000|2025-01-30 19:20:00|4822.7|4813.7|4824.2|4815.2|4824.3|4815.3|4822.6|4813.6|0
1738265100000|2025-01-30 19:25:00|4824.1|4815.1|4824.1|4815.1|4824.2|4815.2|4821.5|4812.5|0
1738265400000|2025-01-30 19:30:00|4824.2|4815.2|4826.4|4817.4|4826.6|4817.6|4823.7|4814.7|0
1738265700000|2025-01-30 19:35:00|4826|4817|4828.9|4819.9|4829|4820|4825.6|4816.6|0
1738266000000|2025-01-30 19:40:00|4829|4820|4831.6|4822.6|4832|4823|4828.9|4819.9|0
1738266300000|2025-01-30 19:45:00|4831.7|4822.7|4832.5|4823.5|4832.9|4823.9|4831.6|4822.6|0
1738266600000|2025-01-30 19:50:00|4832.4|4823.4|4828.9|4819.9|4833.3|4824.3|4828.9|4819.9|0
1738266900000|2025-01-30 19:55:00|4828.5|4819.5|4828.1|4819.1|4830.2|4821.2|4826.6|4817.6|0
1738267200000|2025-01-30 20:00:00|4827.4|4818.4|4825.9|4816.9|4828.6|4819.6|4825.9|4816.9|0
1738267500000|2025-01-30 20:05:00|4825.8|4816.8|4827.2|4818.2|4828.9|4819.9|4825.6|4816.6|0
1738267800000|2025-01-30 20:10:00|4827.3|4818.3|4825.5|4816.5|4828.1|4819.1|4823.9|4814.9|0
1738268100000|2025-01-30 20:15:00|4825.4|4816.4|4826.2|4817.2|4827.7|4818.7|4824.6|4815.6|0
1738268400000|2025-01-30 20:20:00|4826.1|4817.1|4828.4|4819.4|4828.4|4819.4|4826.1|4817.1|0
1738268700000|2025-01-30 20:25:00|4828.3|4819.3|4828.8|4819.8|4830.2|4821.2|4828|4819|0
1738269000000|2025-01-30 20:30:00|4828.7|4819.7|4829.2|4820.2|4829.2|4820.2|4826.5|4817.5|0
1738269300000|2025-01-30 20:35:00|4829.1|4820.1|4807.5|4798.5|4829.1|4820.1|4804.7|4795.7|0
1738269600000|2025-01-30 20:40:00|4807.9|4798.9|4798|4789|4809.7|4800.7|4796.1|4787.1|0
1738269900000|2025-01-30 20:45:00|4797.8|4788.8|4811.1|4802.1|4811.2|4802.2|4796.8|4787.8|0
1738270200000|2025-01-30 20:50:00|4811|4802|4816|4807|4816.4|4807.4|4810.3|4801.3|0
1738270500000|2025-01-30 20:55:00|4816.1|4807.1|4815.8|4806.8|4818.5|4809.5|4810.2|4801.2|0
1738270800000|2025-01-30 21:00:00|4815.6|4806.6|4817.1|4808.1|4819.2|4810.2|4814.7|4805.7|0
1738271100000|2025-01-30 21:05:00|4817.2|4808.2|4816.1|4807.1|4819.3|4810.3|4816|4807|0
1738271400000|2025-01-30 21:10:00|4816.2|4807.2|4814.2|4805.2|4817.2|4808.2|4809.9|4800.9|0
1738271700000|2025-01-30 21:15:00|4814.1|4805.1|4814.1|4805.1|4815|4806|4813.3|4804.3|0
1738272000000|2025-01-30 21:20:00|4814|4805|4813.7|4804.7|4815.2|4806.2|4813.1|4804.1|0
1738272300000|2025-01-30 21:25:00|4813.5|4804.5|4814|4805|4814.4|4805.4|4813.3|4804.3|0
1738272600000|2025-01-30 21:30:00|4809.7|4800.7|4813.4|4804.4|4820.2|4811.2|4808.4|4799.4|0
1738272900000|2025-01-30 21:35:00|4813.3|4804.3|4813.1|4804.1|4814.7|4805.7|4812|4803|0
1738273200000|2025-01-30 21:40:00|4813|4804|4813.3|4804.3|4813.7|4804.7|4811.4|4802.4|0
1738273500000|2025-01-30 21:45:00|4813.2|4804.2|4812.1|4803.1|4814.4|4805.4|4811.1|4802.1|0
1738273800000|2025-01-30 21:50:00|4811.7|4802.7|4812.3|4803.3|4813.4|4804.4|4811.7|4802.7|0
1738274100000|2025-01-30 21:55:00|4812.5|4803.5|4811.9|4802.9|4813.1|4804.1|4810.7|4801.7|0
1738274400000|2025-01-30 22:00:00|4812.3|4803.3|4813.9|4804.9|4814.2|4805.2|4812|4803|0
1738274700000|2025-01-30 22:05:00|4814|4805|4813.6|4804.6|4814.1|4805.1|4813.2|4804.2|0
1738275000000|2025-01-30 22:10:00|4813.4|4804.4|4814.5|4805.5|4814.5|4805.5|4813.3|4804.3|0
1738275300000|2025-01-30 22:15:00|4814.6|4805.6|4814.8|4805.8|4815.2|4806.2|4814.2|4805.2|0
1738275600000|2025-01-30 22:20:00|4814.7|4805.7|4819.2|4810.2|4819.3|4810.3|4814.7|4805.7|0
1738275900000|2025-01-30 22:25:00|4818.9|4809.9|4819.9|4810.9|4820|4811|4817.9|4808.9|0
1738276200000|2025-01-30 22:30:00|4819.4|4810.4|4820.3|4811.3|4821.2|4812.2|4819.3|4810.3|0
1738276500000|2025-01-30 22:35:00|4820.4|4811.4|4820.3|4811.3|4820.8|4811.8|4818.4|4809.4|0
1738276800000|2025-01-30 22:40:00|4820|4811|4819.8|4810.8|4820.1|4811.1|4819.5|4810.5|0
1738277100000|2025-01-30 22:45:00|4819.6|4810.6|4819.9|4810.9|4820.1|4811.1|4819.3|4810.3|0
1738277400000|2025-01-30 22:50:00|4820.1|4811.1|4820|4811|4820.2|4811.2|4819.6|4810.6|0
1738277700000|2025-01-30 22:55:00|4820.1|4811.1|4819.8|4810.8|4820.1|4811.1|4819.8|4810.8|0
1738278000000|2025-01-30 23:00:00|4821.1|4812.1|4824|4815|4824.8|4815.8|4819.7|4810.7|0
1738278300000|2025-01-30 23:05:00|4824.1|4815.1|4821.7|4812.7|4824.2|4815.2|4821.2|4812.2|0
1738278600000|2025-01-30 23:10:00|4821.8|4812.8|4821.7|4812.7|4821.8|4812.8|4821|4812|0
1738278900000|2025-01-30 23:15:00|4821.6|4812.6|4820.8|4811.8|4822.4|4813.4|4820.4|4811.4|0
1738279200000|2025-01-30 23:20:00|4820.7|4811.7|4820.6|4811.6|4820.9|4811.9|4819.7|4810.7|0
1738279500000|2025-01-30 23:25:00|4820.5|4811.5|4818.2|4809.2|4820.8|4811.8|4817.5|4808.5|0
1738279800000|2025-01-30 23:30:00|4818.3|4809.3|4816.6|4807.6|4818.9|4809.9|4816.5|4807.5|0
1738280100000|2025-01-30 23:35:00|4816.5|4807.5|4817.2|4808.2|4817.7|4808.7|4816.1|4807.1|0
1738280400000|2025-01-30 23:40:00|4817|4808|4818|4809|4818.3|4809.3|4817|4808|0
1738280700000|2025-01-30 23:45:00|4817.9|4808.9|4818.8|4809.8|4819.8|4810.8|4817.6|4808.6|0
1738281000000|2025-01-30 23:50:00|4818.7|4809.7|4819.5|4810.5|4819.7|4810.7|4818.1|4809.1|0
1738281300000|2025-01-30 23:55:00|4819.6|4810.6|4820.8|4811.8|4821.3|4812.3|4819.5|4810.5|0
1738281600000|2025-01-31 00:00:00|4820.9|4811.9|4819.8|4810.8|4820.9|4811.9|4818|4809|0
1738281900000|2025-01-31 00:05:00|4819.7|4810.7|4819.5|4810.5|4820.1|4811.1|4818.6|4809.6|0
1738282200000|2025-01-31 00:10:00|4819.6|4810.6|4819.5|4810.5|4820.5|4811.5|4819.4|4810.4|0
1738282500000|2025-01-31 00:15:00|4819.4|4810.4|4820|4811|4820.2|4811.2|4818.4|4809.4|0
1738282800000|2025-01-31 00:20:00|4820.1|4811.1|4820.5|4811.5|4820.5|4811.5|4819.7|4810.7|0
1738283100000|2025-01-31 00:25:00|4820.4|4811.4|4820.6|4811.6|4820.9|4811.9|4819.9|4810.9|0
1738283400000|2025-01-31 00:30:00|4820.7|4811.7|4820.1|4811.1|4821|4812|4820|4811|0
1738283700000|2025-01-31 00:35:00|4820.2|4811.2|4820.5|4811.5|4820.5|4811.5|4819.6|4810.6|0
1738284000000|2025-01-31 00:40:00|4820.6|4811.6|4821|4812|4821|4812|4820.5|4811.5|0
1738284300000|2025-01-31 00:45:00|4821.2|4812.2|4817.1|4808.1|4822|4813|4816.9|4807.9|0
1738284600000|2025-01-31 00:50:00|4816.9|4807.9|4816.5|4807.5|4817.1|4808.1|4816.4|4807.4|0
1738284900000|2025-01-31 00:55:00|4816.6|4807.6|4814.3|4805.3|4816.9|4807.9|4814.2|4805.2|0
1738285200000|2025-01-31 01:00:00|4814.2|4805.2|4813.2|4804.2|4814.2|4805.2|4812.8|4803.8|0
1738285500000|2025-01-31 01:05:00|4813.3|4804.3|4813.3|4804.3|4814.6|4805.6|4813.1|4804.1|0
1738285800000|2025-01-31 01:10:00|4813.1|4804.1|4813.4|4804.4|4813.7|4804.7|4812.8|4803.8|0
1738286100000|2025-01-31 01:15:00|4813.7|4804.7|4814.6|4805.6|4814.9|4805.9|4813.7|4804.7|0
1738286400000|2025-01-31 01:20:00|4814.7|4805.7|4814.2|4805.2|4814.8|4805.8|4814|4805|0
1738286700000|2025-01-31 01:25:00|4814.1|4805.1|4814.1|4805.1|4815.6|4806.6|4808.8|4799.8|0
1738287000000|2025-01-31 01:30:00|4814|4805|4814.8|4805.8|4815.4|4806.4|4814|4805|0
1738287300000|2025-01-31 01:35:00|4814.9|4805.9|4814.6|4805.6|4815.1|4806.1|4814.4|4805.4|0
1738287600000|2025-01-31 01:40:00|4814.7|4805.7|4815.6|4806.6|4815.6|4806.6|4814.4|4805.4|0
1738287900000|2025-01-31 01:45:00|4815.7|4806.7|4817.9|4808.9|4818.1|4809.1|4815.6|4806.6|0
1738288200000|2025-01-31 01:50:00|4817.8|4808.8|4817.8|4808.8|4818.3|4809.3|4817.5|4808.5|0
1738288500000|2025-01-31 01:55:00|4817.7|4808.7|4819.1|4810.1|4819.5|4810.5|4817.6|4808.6|0
1738288800000|2025-01-31 02:00:00|4819.2|4810.2|4820.4|4811.4|4821.1|4812.1|4819.1|4810.1|0
1738289100000|2025-01-31 02:05:00|4820.3|4811.3|4819.2|4810.2|4820.5|4811.5|4818.9|4809.9|0
1738289400000|2025-01-31 02:10:00|4819.3|4810.3|4819.4|4810.4|4819.8|4810.8|4819.3|4810.3|0
1738289700000|2025-01-31 02:15:00|4819.5|4810.5|4819.4|4810.4|4819.5|4810.5|4819|4810|0
1738290000000|2025-01-31 02:20:00|4819.5|4810.5|4817.7|4808.7|4819.5|4810.5|4817.5|4808.5|0
1738290300000|2025-01-31 02:25:00|4817.8|4808.8|4818|4809|4818.3|4809.3|4817.6|4808.6|0
1738290600000|2025-01-31 02:30:00|4817.9|4808.9|4816.8|4807.8|4818|4809|4816.7|4807.7|0
1738290900000|2025-01-31 02:35:00|4817.1|4808.1|4817|4808|4817.2|4808.2|4816.6|4807.6|0
1738291200000|2025-01-31 02:40:00|4816.9|4807.9|4817.3|4808.3|4818.5|4809.5|4816.9|4807.9|0
1738291500000|2025-01-31 02:45:00|4817.4|4808.4|4817.4|4808.4|4817.9|4808.9|4817.3|4808.3|0
1738291800000|2025-01-31 02:50:00|4817.5|4808.5|4817.5|4808.5|4818|4809|4817.3|4808.3|0
1738292100000|2025-01-31 02:55:00|4817.6|4808.6|4816.4|4807.4|4817.8|4808.8|4816.3|4807.3|0
1738292400000|2025-01-31 03:00:00|4816.3|4807.3|4816.9|4807.9|4817.3|4808.3|4816|4807|0
1738292700000|2025-01-31 03:05:00|4816.8|4807.8|4817.3|4808.3|4817.3|4808.3|4816.7|4807.7|0
1738293000000|2025-01-31 03:10:00|4817.2|4808.2|4817.5|4808.5|4817.5|4808.5|4817|4808|0
1738293300000|2025-01-31 03:15:00|4817.9|4808.9|4818|4809|4818.1|4809.1|4817.8|4808.8|0
1738293600000|2025-01-31 03:20:00|4817.9|4808.9|4817.5|4808.5|4818.3|4809.3|4817.5|4808.5|0
1738293900000|2025-01-31 03:25:00|4817.6|4808.6|4824.9|4815.9|4824.9|4815.9|4816.9|4807.9|0
1738294200000|2025-01-31 03:30:00|4824.8|4815.8|4824|4815|4824.9|4815.9|4823.9|4814.9|0
1738294500000|2025-01-31 03:35:00|4824.1|4815.1|4824.1|4815.1|4824.3|4815.3|4823.7|4814.7|0
1738294800000|2025-01-31 03:40:00|4824|4815|4824.3|4815.3|4824.4|4815.4|4823.8|4814.8|0
1738295100000|2025-01-31 03:45:00|4824.1|4815.1|4824.5|4815.5|4824.5|4815.5|4823.9|4814.9|0
1738295400000|2025-01-31 03:50:00|4824.6|4815.6|4824.3|4815.3|4824.9|4815.9|4824.3|4815.3|0
1738295700000|2025-01-31 03:55:00|4824.2|4815.2|4823.8|4814.8|4824.4|4815.4|4823.8|4814.8|0
1738296000000|2025-01-31 04:00:00|4824.1|4815.1|4824|4815|4824.2|4815.2|4823.8|4814.8|0
1738296300000|2025-01-31 04:05:00|4823.9|4814.9|4824.2|4815.2|4824.2|4815.2|4823.8|4814.8|0
1738296600000|2025-01-31 04:10:00|4824|4815|4825.2|4816.2|4825.2|4816.2|4824|4815|0
1738296900000|2025-01-31 04:15:00|4825|4816|4825.6|4816.6|4825.6|4816.6|4824.9|4815.9|0
1738297200000|2025-01-31 04:20:00|4825.4|4816.4|4825.2|4816.2|4825.4|4816.4|4824.7|4815.7|0
1738297500000|2025-01-31 04:25:00|4825.3|4816.3|4824.7|4815.7|4825.3|4816.3|4824.7|4815.7|0
1738297800000|2025-01-31 04:30:00|4824.5|4815.5|4824.3|4815.3|4824.7|4815.7|4824.1|4815.1|0
1738298100000|2025-01-31 04:35:00|4824.2|4815.2|4824.6|4815.6|4824.6|4815.6|4823.9|4814.9|0
1738298400000|2025-01-31 04:40:00|4824.5|4815.5|4824.4|4815.4|4825.2|4816.2|4824.1|4815.1|0
1738298700000|2025-01-31 04:45:00|4824.5|4815.5|4824.5|4815.5|4824.9|4815.9|4824.2|4815.2|0
1738299000000|2025-01-31 04:50:00|4824.7|4815.7|4823.9|4814.9|4824.9|4815.9|4823.7|4814.7|0
1738299300000|2025-01-31 04:55:00|4824|4815|4824.2|4815.2|4824.2|4815.2|4823.8|4814.8|0
1738299600000|2025-01-31 05:00:00|4824.4|4815.4|4825.1|4816.1|4825.2|4816.2|4824.1|4815.1|0
1738299900000|2025-01-31 05:05:00|4825.2|4816.2|4825.6|4816.6|4826|4817|4825.2|4816.2|0
1738300200000|2025-01-31 05:10:00|4825.7|4816.7|4825.9|4816.9|4826.1|4817.1|4825.1|4816.1|0
1738300500000|2025-01-31 05:15:00|4826|4817|4826|4817|4826.1|4817.1|4825.5|4816.5|0
1738300800000|2025-01-31 05:20:00|4826.1|4817.1|4826.2|4817.2|4826.3|4817.3|4825.9|4816.9|0
1738301100000|2025-01-31 05:25:00|4826|4817|4826|4817|4826.1|4817.1|4825.8|4816.8|0
1738301400000|2025-01-31 05:30:00|4825.8|4816.8|4826|4817|4826.1|4817.1|4825.8|4816.8|0
1738301700000|2025-01-31 05:35:00|4825.9|4816.9|4825.4|4816.4|4826.1|4817.1|4825.4|4816.4|0
1738302000000|2025-01-31 05:40:00|4825.5|4816.5|4825.9|4816.9|4826.1|4817.1|4825.3|4816.3|0
1738302300000|2025-01-31 05:45:00|4826|4817|4826|4817|4826|4817|4825.6|4816.6|0
1738302600000|2025-01-31 05:50:00|4826.1|4817.1|4825.6|4816.6|4826.1|4817.1|4825.5|4816.5|0
1738302900000|2025-01-31 05:55:00|4825.7|4816.7|4825.8|4816.8|4826.1|4817.1|4825.6|4816.6|0
1738303200000|2025-01-31 06:00:00|4825.7|4816.7|4825.4|4816.4|4825.7|4816.7|4824.3|4815.3|0
1738303500000|2025-01-31 06:05:00|4825.6|4816.6|4826|4817|4826.1|4817.1|4825|4816|0
1738303800000|2025-01-31 06:10:00|4826.1|4817.1|4826|4817|4826.4|4817.4|4825.6|4816.6|0
1738304100000|2025-01-31 06:15:00|4825.9|4816.9|4826.4|4817.4|4826.4|4817.4|4825.9|4816.9|0
1738304400000|2025-01-31 06:20:00|4826.7|4817.7|4826.9|4817.9|4827|4818|4826.4|4817.4|0
1738304700000|2025-01-31 06:25:00|4826.8|4817.8|4827.3|4818.3|4827.5|4818.5|4826.6|4817.6|0
1738305000000|2025-01-31 06:30:00|4827.2|4818.2|4826.9|4817.9|4827.6|4818.6|4826.7|4817.7|0
1738305300000|2025-01-31 06:35:00|4827|4818|4827.6|4818.6|4827.6|4818.6|4827|4818|0
1738305600000|2025-01-31 06:40:00|4827.5|4818.5|4828|4819|4828.2|4819.2|4827.5|4818.5|0
1738305900000|2025-01-31 06:45:00|4828.1|4819.1|4828.2|4819.2|4828.3|4819.3|4827.9|4818.9|0
1738306200000|2025-01-31 06:50:00|4828.1|4819.1|4827.2|4818.2|4828.3|4819.3|4827|4818|0
1738306500000|2025-01-31 06:55:00|4827.1|4818.1|4827|4818|4827.3|4818.3|4826.9|4817.9|0
1738306800000|2025-01-31 07:00:00|4827.1|4818.1|4827.5|4818.5|4827.6|4818.6|4826.9|4817.9|0
1738307100000|2025-01-31 07:05:00|4827.6|4818.6|4829.4|4820.4|4829.5|4820.5|4827.6|4818.6|0
1738307400000|2025-01-31 07:10:00|4829.3|4820.3|4830.2|4821.2|4830.4|4821.4|4829.2|4820.2|0
1738307700000|2025-01-31 07:15:00|4830.3|4821.3|4830.8|4821.8|4830.9|4821.9|4830|4821|0
1738308000000|2025-01-31 07:20:00|4830.9|4821.9|4830.4|4821.4|4831|4822|4829.9|4820.9|0
1738308300000|2025-01-31 07:25:00|4830.2|4821.2|4830.1|4821.1|4830.5|4821.5|4830|4821|0
1738308600000|2025-01-31 07:30:00|4830.2|4821.2|4830.2|4821.2|4830.8|4821.8|4830|4821|0
1738308900000|2025-01-31 07:35:00|4830.1|4821.1|4830.9|4821.9|4830.9|4821.9|4830|4821|0
1738309200000|2025-01-31 07:40:00|4830.7|4821.7|4830.3|4821.3|4831.1|4822.1|4830.2|4821.2|0
1738309500000|2025-01-31 07:45:00|4830.6|4821.6|4831.5|4822.5|4831.5|4822.5|4830.4|4821.4|0
1738309800000|2025-01-31 07:50:00|4831.4|4822.4|4830.5|4821.5|4831.4|4822.4|4830.4|4821.4|0
1738310100000|2025-01-31 07:55:00|4830.6|4821.6|4829.9|4820.9|4831|4822|4829.8|4820.8|0
1738310400000|2025-01-31 08:00:00|4830|4821|4829.1|4820.1|4830.5|4821.5|4828.5|4819.5|0
1738310700000|2025-01-31 08:05:00|4829|4820|4829.9|4820.9|4829.9|4820.9|4829|4820|0
1738311000000|2025-01-31 08:10:00|4829.8|4820.8|4829|4820|4829.9|4820.9|4828.8|4819.8|0
1738311300000|2025-01-31 08:15:00|4828.9|4819.9|4830.5|4821.5|4830.5|4821.5|4828.8|4819.8|0
1738311600000|2025-01-31 08:20:00|4830.4|4821.4|4830.1|4821.1|4831|4822|4829.5|4820.5|0
1738311900000|2025-01-31 08:25:00|4830.2|4821.2|4829.5|4820.5|4830.2|4821.2|4829.1|4820.1|0
1738312200000|2025-01-31 08:30:00|4829.6|4820.6|4831.6|4822.6|4831.7|4822.7|4829.6|4820.6|0
1738312500000|2025-01-31 08:35:00|4831.5|4822.5|4830.9|4821.9|4831.6|4822.6|4830.5|4821.5|0
1738312800000|2025-01-31 08:40:00|4830.8|4821.8|4829.7|4820.7|4830.9|4821.9|4829.6|4820.6|0
1738313100000|2025-01-31 08:45:00|4829.6|4820.6|4830|4821|4830.6|4821.6|4829.3|4820.3|0
1738313400000|2025-01-31 08:50:00|4830.1|4821.1|4828.6|4819.6|4830.2|4821.2|4828.2|4819.2|0
1738313700000|2025-01-31 08:55:00|4828.5|4819.5|4828.4|4819.4|4829|4820|4827.4|4818.4|0
1738314000000|2025-01-31 09:00:00|4828.7|4819.7|4830.6|4821.6|4830.8|4821.8|4828.6|4819.6|0
1738314300000|2025-01-31 09:05:00|4830.5|4821.5|4832.6|4823.6|4833|4824|4830.3|4821.3|0
1738314600000|2025-01-31 09:10:00|4832.5|4823.5|4833.3|4824.3|4833.7|4824.7|4832.5|4823.5|0
1738314900000|2025-01-31 09:15:00|4833.4|4824.4|4834|4825|4834|4825|4832.4|4823.4|0
1738315200000|2025-01-31 09:20:00|4834.1|4825.1|4833.7|4824.7|4834.3|4825.3|4833.4|4824.4|0
1738315500000|2025-01-31 09:25:00|4833.6|4824.6|4834.9|4825.9|4834.9|4825.9|4833.6|4824.6|0
1738315800000|2025-01-31 09:30:00|4835|4826|4835.2|4826.2|4835.4|4826.4|4834.3|4825.3|0
1738316100000|2025-01-31 09:35:00|4835.1|4826.1|4834.6|4825.6|4835.3|4826.3|4834.3|4825.3|0
1738316400000|2025-01-31 09:40:00|4834.5|4825.5|4833.4|4824.4|4834.5|4825.5|4833.4|4824.4|0
1738316700000|2025-01-31 09:45:00|4833.6|4824.6|4832.9|4823.9|4834|4825|4832.6|4823.6|0
1738317000000|2025-01-31 09:50:00|4833|4824|4832.7|4823.7|4833|4824|4832|4823|0
1738317300000|2025-01-31 09:55:00|4832.6|4823.6|4832.2|4823.2|4832.6|4823.6|4831.9|4822.9|0
1738317600000|2025-01-31 10:00:00|4832.3|4823.3|4832.5|4823.5|4833|4824|4832.1|4823.1|0
1738317900000|2025-01-31 10:05:00|4832.6|4823.6|4832.1|4823.1|4832.6|4823.6|4831.6|4822.6|0
1738318200000|2025-01-31 10:10:00|4832|4823|4831.5|4822.5|4832.6|4823.6|4831|4822|0
1738318500000|2025-01-31 10:15:00|4831.6|4822.6|4831.8|4822.8|4832.3|4823.3|4831.2|4822.2|0
1738318800000|2025-01-31 10:20:00|4831.9|4822.9|4832.5|4823.5|4832.8|4823.8|4831.4|4822.4|0
1738319100000|2025-01-31 10:25:00|4832.6|4823.6|4832.4|4823.4|4832.9|4823.9|4832.4|4823.4|0
1738319400000|2025-01-31 10:30:00|4832.6|4823.6|4832.3|4823.3|4832.7|4823.7|4831.7|4822.7|0
1738319700000|2025-01-31 10:35:00|4832.2|4823.2|4832.2|4823.2|4832.3|4823.3|4831.8|4822.8|0
1738320000000|2025-01-31 10:40:00|4832.4|4823.4|4832.7|4823.7|4832.9|4823.9|4832|4823|0
1738320300000|2025-01-31 10:45:00|4832.8|4823.8|4833.1|4824.1|4833.1|4824.1|4832.4|4823.4|0
1738320600000|2025-01-31 10:50:00|4833|4824|4831.3|4822.3|4833|4824|4831.3|4822.3|0
1738320900000|2025-01-31 10:55:00|4831.4|4822.4|4831.7|4822.7|4832.6|4823.6|4831.4|4822.4|0
1738321200000|2025-01-31 11:00:00|4831.8|4822.8|4832.5|4823.5|4832.8|4823.8|4831.8|4822.8|0
1738321500000|2025-01-31 11:05:00|4832.6|4823.6|4833.3|4824.3|4833.4|4824.4|4832.5|4823.5|0
1738321800000|2025-01-31 11:10:00|4833.4|4824.4|4832.8|4823.8|4833.5|4824.5|4832.6|4823.6|0
1738322100000|2025-01-31 11:15:00|4832.7|4823.7|4834|4825|4834.1|4825.1|4832.5|4823.5|0
1738322400000|2025-01-31 11:20:00|4833.9|4824.9|4834.3|4825.3|4834.3|4825.3|4833.7|4824.7|0
1738322700000|2025-01-31 11:25:00|4834.1|4825.1|4833.6|4824.6|4834.3|4825.3|4833.4|4824.4|0
1738323000000|2025-01-31 11:30:00|4833.7|4824.7|4833.4|4824.4|4833.8|4824.8|4832.8|4823.8|0
1738323300000|2025-01-31 11:35:00|4833.3|4824.3|4833.8|4824.8|4834|4825|4833.3|4824.3|0
1738323600000|2025-01-31 11:40:00|4834.1|4825.1|4834|4825|4834.3|4825.3|4833.6|4824.6|0
1738323900000|2025-01-31 11:45:00|4834.1|4825.1|4834|4825|4834.2|4825.2|4833.4|4824.4|0
1738324200000|2025-01-31 11:50:00|4833.9|4824.9|4833.6|4824.6|4833.9|4824.9|4833.1|4824.1|0
1738324500000|2025-01-31 11:55:00|4833.7|4824.7|4834.6|4825.6|4834.7|4825.7|4833.7|4824.7|0
1738324800000|2025-01-31 12:00:00|4834.4|4825.4|4833.8|4824.8|4834.9|4825.9|4833.2|4824.2|0
1738325100000|2025-01-31 12:05:00|4833.7|4824.7|4834.4|4825.4|4834.7|4825.7|4833.1|4824.1|0
1738325400000|2025-01-31 12:10:00|4834.5|4825.5|4833.8|4824.8|4834.5|4825.5|4833.5|4824.5|0
1738325700000|2025-01-31 12:15:00|4833.7|4824.7|4834.9|4825.9|4835.1|4826.1|4833.5|4824.5|0
1738326000000|2025-01-31 12:20:00|4835|4826|4834.3|4825.3|4835.2|4826.2|4834.2|4825.2|0
1738326300000|2025-01-31 12:25:00|4834.2|4825.2|4834|4825|4834.5|4825.5|4833.4|4824.4|0
1738326600000|2025-01-31 12:30:00|4833.9|4824.9|4833.4|4824.4|4834.4|4825.4|4832.9|4823.9|0
1738326900000|2025-01-31 12:35:00|4833.3|4824.3|4833|4824|4833.5|4824.5|4832.8|4823.8|0
1738327200000|2025-01-31 12:40:00|4833.1|4824.1|4833.7|4824.7|4833.9|4824.9|4833.1|4824.1|0
1738327500000|2025-01-31 12:45:00|4833.8|4824.8|4833.7|4824.7|4834.1|4825.1|4833.2|4824.2|0
1738327800000|2025-01-31 12:50:00|4833.8|4824.8|4833.1|4824.1|4833.8|4824.8|4832.8|4823.8|0
1738328100000|2025-01-31 12:55:00|4833|4824|4832.4|4823.4|4833.2|4824.2|4832.1|4823.1|0
1738328400000|2025-01-31 13:00:00|4832.3|4823.3|4831.8|4822.8|4832.5|4823.5|4831.4|4822.4|0
1738328700000|2025-01-31 13:05:00|4831.7|4822.7|4832.5|4823.5|4832.8|4823.8|4831.3|4822.3|0
1738329000000|2025-01-31 13:10:00|4832.4|4823.4|4832.4|4823.4|4832.7|4823.7|4832.1|4823.1|0
1738329300000|2025-01-31 13:15:00|4832.2|4823.2|4832.9|4823.9|4833.2|4824.2|4831.8|4822.8|0
1738329600000|2025-01-31 13:20:00|4833|4824|4833.2|4824.2|4833.3|4824.3|4832.6|4823.6|0
1738329900000|2025-01-31 13:25:00|4833.3|4824.3|4833.1|4824.1|4833.4|4824.4|4832.7|4823.7|0
1738330200000|2025-01-31 13:30:00|4833.2|4824.2|4832.2|4823.2|4834.4|4825.4|4832|4823|0
1738330500000|2025-01-31 13:35:00|4832.1|4823.1|4832.4|4823.4|4832.6|4823.6|4829.9|4820.9|0
1738330800000|2025-01-31 13:40:00|4832.3|4823.3|4832.3|4823.3|4832.9|4823.9|4831.4|4822.4|0
1738331100000|2025-01-31 13:45:00|4832.2|4823.2|4833.5|4824.5|4833.6|4824.6|4831|4822|0
1738331400000|2025-01-31 13:50:00|4833.6|4824.6|4833.4|4824.4|4834.2|4825.2|4833|4824|0
1738331700000|2025-01-31 13:55:00|4833.5|4824.5|4833.3|4824.3|4834.2|4825.2|4832.9|4823.9|0
1738332000000|2025-01-31 14:00:00|4833|4824|4830.8|4821.8|4833.2|4824.2|4830.8|4821.8|0
1738332300000|2025-01-31 14:05:00|4830.7|4821.7|4829.6|4820.6|4830.7|4821.7|4829.3|4820.3|0
1738332600000|2025-01-31 14:10:00|4829.5|4820.5|4827.9|4818.9|4829.5|4820.5|4827.6|4818.6|0
1738332900000|2025-01-31 14:15:00|4828|4819|4828.6|4819.6|4828.8|4819.8|4827.2|4818.2|0
1738333200000|2025-01-31 14:20:00|4828.7|4819.7|4828|4819|4828.7|4819.7|4827|4818|0
1738333500000|2025-01-31 14:25:00|4828.1|4819.1|4830|4821|4830.4|4821.4|4828.1|4819.1|0
1738333800000|2025-01-31 14:30:00|4830.2|4821.2|4829.9|4820.9|4831.7|4822.7|4820.6|4811.6|0
1738334100000|2025-01-31 14:35:00|4831|4822|4819.2|4810.2|4831.6|4822.6|4819.2|4810.2|0
1738334400000|2025-01-31 14:40:00|4818.8|4809.8|4816.6|4807.6|4821.8|4812.8|4814.4|4805.4|0
1738334700000|2025-01-31 14:45:00|4816.5|4807.5|4821.1|4812.1|4826.3|4817.3|4816.5|4807.5|0
1738335000000|2025-01-31 14:50:00|4821.2|4812.2|4820.5|4811.5|4821.8|4812.8|4816.5|4807.5|0
1738335300000|2025-01-31 14:55:00|4820.9|4811.9|4817.7|4808.7|4822.5|4813.5|4817.6|4808.6|0
1738335600000|2025-01-31 15:00:00|4817.6|4808.6|4814.1|4805.1|4817.8|4808.8|4812.3|4803.3|0
1738335900000|2025-01-31 15:05:00|4814.2|4805.2|4806.9|4797.9|4814.2|4805.2|4806.8|4797.8|0
1738336200000|2025-01-31 15:10:00|4807.3|4798.3|4810.6|4801.6|4811.5|4802.5|4806|4797|0
1738336500000|2025-01-31 15:15:00|4810.2|4801.2|4806.6|4797.6|4810.3|4801.3|4806.1|4797.1|0
1738336800000|2025-01-31 15:20:00|4806.2|4797.2|4807.2|4798.2|4810.2|4801.2|4802.9|4793.9|0
1738337100000|2025-01-31 15:25:00|4806.8|4797.8|4807.3|4798.3|4808.1|4799.1|4804.1|4795.1|0
1738337400000|2025-01-31 15:30:00|4807.4|4798.4|4812.8|4803.8|4812.8|4803.8|4806.9|4797.9|0
1738337700000|2025-01-31 15:35:00|4812.7|4803.7|4815|4806|4815.2|4806.2|4812.1|4803.1|0
1738338000000|2025-01-31 15:40:00|4814.9|4805.9|4814.7|4805.7|4815.3|4806.3|4812.8|4803.8|0
1738338300000|2025-01-31 15:45:00|4815.1|4806.1|4814.9|4805.9|4816.4|4807.4|4814.4|4805.4|0
1738338600000|2025-01-31 15:50:00|4815|4806|4812.6|4803.6|4816.1|4807.1|4812.2|4803.2|0
1738338900000|2025-01-31 15:55:00|4812.3|4803.3|4809.7|4800.7|4813.4|4804.4|4809.7|4800.7|0
1738339200000|2025-01-31 16:00:00|4809.8|4800.8|4811.8|4802.8|4811.8|4802.8|4808.8|4799.8|0
1738339500000|2025-01-31 16:05:00|4811.9|4802.9|4810.5|4801.5|4811.9|4802.9|4808.4|4799.4|0
1738339800000|2025-01-31 16:10:00|4810.6|4801.6|4810.9|4801.9|4811|4802|4809|4800|0
1738340100000|2025-01-31 16:15:00|4811.2|4802.2|4811.7|4802.7|4812.1|4803.1|4809.6|4800.6|0
1738340400000|2025-01-31 16:20:00|4812.1|4803.1|4815.8|4806.8|4816.1|4807.1|4812|4803|0
1738340700000|2025-01-31 16:25:00|4815.7|4806.7|4815.7|4806.7|4818.1|4809.1|4815|4806|0
1738341000000|2025-01-31 16:30:00|4815.8|4806.8|4819.3|4810.3|4819.6|4810.6|4815.6|4806.6|0
1738341300000|2025-01-31 16:35:00|4819.2|4810.2|4818.6|4809.6|4819.9|4810.9|4817.1|4808.1|0
1738341600000|2025-01-31 16:40:00|4818.5|4809.5|4818.1|4809.1|4819.7|4810.7|4817.4|4808.4|0
1738341900000|2025-01-31 16:45:00|4818|4809|4818.6|4809.6|4819|4810|4816.4|4807.4|0
1738342200000|2025-01-31 16:50:00|4818.5|4809.5|4819|4810|4819.2|4810.2|4818|4809|0
1738342500000|2025-01-31 16:55:00|4818.9|4809.9|4817.3|4808.3|4820.5|4811.5|4817.3|4808.3|0
1738342800000|2025-01-31 17:00:00|4817.4|4808.4|4818.7|4809.7|4820.2|4811.2|4817.3|4808.3|0
1738343100000|2025-01-31 17:05:00|4818.6|4809.6|4820.4|4811.4|4821.5|4812.5|4814.2|4805.2|0
1738343400000|2025-01-31 17:10:00|4820.3|4811.3|4823.8|4814.8|4829.5|4820.5|4820.2|4811.2|0
1738343700000|2025-01-31 17:15:00|4823.7|4814.7|4823.6|4814.6|4824.5|4815.5|4816.9|4807.9|0
1738344000000|2025-01-31 17:20:00|4823.5|4814.5|4821.1|4812.1|4825.5|4816.5|4821|4812|0
1738344300000|2025-01-31 17:25:00|4821|4812|4825.2|4816.2|4825.2|4816.2|4821|4812|0
1738344600000|2025-01-31 17:30:00|4824.8|4815.8|4823.8|4814.8|4826.2|4817.2|4822.4|4813.4|0
1738344900000|2025-01-31 17:35:00|4823.4|4814.4|4823.8|4814.8|4825.6|4816.6|4821.5|4812.5|0
1738345200000|2025-01-31 17:40:00|4823|4814|4823.2|4814.2|4824.3|4815.3|4822|4813|0
1738345500000|2025-01-31 17:45:00|4822.8|4813.8|4822.1|4813.1|4823|4814|4820.3|4811.3|0
1738345800000|2025-01-31 17:50:00|4822|4813|4822.3|4813.3|4822.7|4813.7|4819.4|4810.4|0
1738346100000|2025-01-31 17:55:00|4822.2|4813.2|4819.6|4810.6|4822.2|4813.2|4819.3|4810.3|0
1738346400000|2025-01-31 18:00:00|4819.5|4810.5|4819.4|4810.4|4820.1|4811.1|4818.6|4809.6|0
1738346700000|2025-01-31 18:05:00|4819.3|4810.3|4822|4813|4823.2|4814.2|4819.3|4810.3|0
1738347000000|2025-01-31 18:10:00|4821.2|4812.2|4819.3|4810.3|4821.4|4812.4|4819.3|4810.3|0
1738347300000|2025-01-31 18:15:00|4819.4|4810.4|4810.7|4801.7|4820.7|4811.7|4810|4801|0
1738347600000|2025-01-31 18:20:00|4810.8|4801.8|4793.9|4784.9|4810.8|4801.8|4789.4|4780.4|0
1738347900000|2025-01-31 18:25:00|4793.8|4784.8|4785.5|4776.5|4793.8|4784.8|4783.1|4774.1|0
1738348200000|2025-01-31 18:30:00|4785.4|4776.4|4776.1|4767.1|4790.1|4781.1|4776.1|4767.1|0
1738348500000|2025-01-31 18:35:00|4776|4767|4782.3|4773.3|4782.3|4773.3|4771.1|4762.1|0
1738348800000|2025-01-31 18:40:00|4781.5|4772.5|4782.5|4773.5|4787.6|4778.6|4779.8|4770.8|0
1738349100000|2025-01-31 18:45:00|4782.4|4773.4|4782.8|4773.8|4786.9|4777.9|4776.9|4767.9|0
1738349400000|2025-01-31 18:50:00|4782.9|4773.9|4778.9|4769.9|4783.9|4774.9|4775.3|4766.3|0
1738349700000|2025-01-31 18:55:00|4778.8|4769.8|4777.1|4768.1|4780.7|4771.7|4774.4|4765.4|0
1738350000000|2025-01-31 19:00:00|4776.7|4767.7|4773.5|4764.5|4779.9|4770.9|4772.4|4763.4|0
1738350300000|2025-01-31 19:05:00|4773.6|4764.6|4767.5|4758.5|4773.7|4764.7|4766.1|4757.1|0
1738350600000|2025-01-31 19:10:00|4767.6|4758.6|4778.6|4769.6|4780.2|4771.2|4767.4|4758.4|0
1738350900000|2025-01-31 19:15:00|4778.5|4769.5|4771.9|4762.9|4780.5|4771.5|4770.9|4761.9|0
1738351200000|2025-01-31 19:20:00|4772|4763|4777|4768|4777|4768|4769.7|4760.7|0
1738351500000|2025-01-31 19:25:00|4776.9|4767.9|4774.8|4765.8|4778.8|4769.8|4774.6|4765.6|0
1738351800000|2025-01-31 19:30:00|4774.7|4765.7|4778.3|4769.3|4778.3|4769.3|4774.7|4765.7|0
1738352100000|2025-01-31 19:35:00|4778.2|4769.2|4774.3|4765.3|4778.3|4769.3|4773.3|4764.3|0
1738352400000|2025-01-31 19:40:00|4774.4|4765.4|4770.7|4761.7|4775.4|4766.4|4770.2|4761.2|0
1738352700000|2025-01-31 19:45:00|4770.8|4761.8|4770.2|4761.2|4770.8|4761.8|4767.3|4758.3|0
1738353000000|2025-01-31 19:50:00|4770.3|4761.3|4776.5|4767.5|4776.5|4767.5|4770.1|4761.1|0
1738353300000|2025-01-31 19:55:00|4776.4|4767.4|4775.8|4766.8|4781.7|4772.7|4775.7|4766.7|0
1738353600000|2025-01-31 20:00:00|4775.7|4766.7|4765|4756|4775.7|4766.7|4764.9|4755.9|0
1738353900000|2025-01-31 20:05:00|4764.9|4755.9|4767.1|4758.1|4768.2|4759.2|4764.9|4755.9|0
1738354200000|2025-01-31 20:10:00|4767.2|4758.2|4766.9|4757.9|4768.2|4759.2|4766.7|4757.7|0
1738354500000|2025-01-31 20:15:00|4767|4758|4768.5|4759.5|4769.8|4760.8|4766.1|4757.1|0
1738354800000|2025-01-31 20:20:00|4768.4|4759.4|4769.8|4760.8|4770|4761|4766.2|4757.2|0
1738355100000|2025-01-31 20:25:00|4769.7|4760.7|4767.1|4758.1|4770.1|4761.1|4765.6|4756.6|0
1738355400000|2025-01-31 20:30:00|4767.2|4758.2|4770.6|4761.6|4771.2|4762.2|4764.6|4755.6|0
1738355700000|2025-01-31 20:35:00|4770.5|4761.5|4772.9|4763.9|4774.5|4765.5|4770.4|4761.4|0
1738356000000|2025-01-31 20:40:00|4773|4764|4776.3|4767.3|4776.9|4767.9|4772.7|4763.7|0
1738356300000|2025-01-31 20:45:00|4776.4|4767.4|4783.1|4774.1|4783.4|4774.4|4776.3|4767.3|0
1738356600000|2025-01-31 20:50:00|4783.2|4774.2|4773|4764|4785.3|4776.3|4771.8|4762.8|0
1738356900000|2025-01-31 20:55:00|4772.9|4763.9|4773.3|4764.3|4776.1|4767.1|4770.9|4761.9|0
1738357200000|2025-01-31 21:00:00|4773.1|4764.1|4774|4765|4775|4766|4769|4760|0
1738357500000|2025-01-31 21:05:00|4774.1|4765.1|4772.9|4763.9|4774.8|4765.8|4770.6|4761.6|0
1738357800000|2025-01-31 21:10:00|4773|4764|4772|4763|4773.3|4764.3|4769.9|4760.9|0
1738358100000|2025-01-31 21:15:00|4771.8|4762.8|4772.8|4763.8|4773.5|4764.5|4771|4762|0
1738358400000|2025-01-31 21:20:00|4772.9|4763.9|4773.6|4764.6|4773.9|4764.9|4772.8|4763.8|0
1738358700000|2025-01-31 21:25:00|4773.5|4764.5|4771.7|4762.7|4773.6|4764.6|4771.5|4762.5|0
1738359000000|2025-01-31 21:30:00|4771.8|4762.8|4769.3|4760.3|4771.8|4762.8|4769.2|4760.2|0
1738359300000|2025-01-31 21:35:00|4769.2|4760.2|4769.8|4760.8|4770.3|4761.3|4769.2|4760.2|0
1738359600000|2025-01-31 21:40:00|4769.9|4760.9|4770|4761|4770.2|4761.2|4769.5|4760.5|0
1738359900000|2025-01-31 21:45:00|4770.2|4761.2|4770.9|4761.9|4771.1|4762.1|4769.8|4760.8|0
1738360200000|2025-01-31 21:50:00|4771|4762|4770|4761|4772.3|4763.3|4769.7|4760.7|0
1738360500000|2025-01-31 21:55:00|4770.1|4761.1|4771.6|4762.6|4771.8|4762.8|4769.6|4760.6|0
1738537800000|2025-02-02 23:10:00|4656.8|4647.8|4655.1|4646.1|4658.9|4649.9|4652.6|4643.6|0
1738538100000|2025-02-02 23:15:00|4655|4646|4646.8|4637.8|4656|4647|4644.3|4635.3|0
1738538400000|2025-02-02 23:20:00|4646.7|4637.7|4660.9|4651.9|4662.2|4653.2|4645.6|4636.6|0
1738538700000|2025-02-02 23:25:00|4660.8|4651.8|4673.8|4664.8|4676.3|4667.3|4659.4|4650.4|0
1738539000000|2025-02-02 23:30:00|4674|4665|4690.7|4681.7|4690.8|4681.8|4673.9|4664.9|0
1738539300000|2025-02-02 23:35:00|4690.5|4681.5|4692.3|4683.3|4693.8|4684.8|4688.7|4679.7|0
1738539600000|2025-02-02 23:40:00|4692.5|4683.5|4693.6|4684.6|4693.8|4684.8|4691.3|4682.3|0
1738539900000|2025-02-02 23:45:00|4693.7|4684.7|4695.6|4686.6|4698.6|4689.6|4693.6|4684.6|0
1738540200000|2025-02-02 23:50:00|4695.5|4686.5|4696.4|4687.4|4696.8|4687.8|4694.2|4685.2|0
1738540500000|2025-02-02 23:55:00|4696.5|4687.5|4696.2|4687.2|4698.7|4689.7|4696.2|4687.2|0
1738540800000|2025-02-03 00:00:00|4696.1|4687.1|4697.9|4688.9|4698.6|4689.6|4693.3|4684.3|0
1738541100000|2025-02-03 00:05:00|4697.8|4688.8|4698.6|4689.6|4700.5|4691.5|4697|4688|0
1738541400000|2025-02-03 00:10:00|4698.7|4689.7|4697.2|4688.2|4698.9|4689.9|4695.2|4686.2|0
1738541700000|2025-02-03 00:15:00|4697.3|4688.3|4689.7|4680.7|4697.4|4688.4|4687.2|4678.2|0
1738542000000|2025-02-03 00:20:00|4689.6|4680.6|4687.6|4678.6|4690.2|4681.2|4681.6|4672.6|0
1738542300000|2025-02-03 00:25:00|4687.7|4678.7|4688.9|4679.9|4689.4|4680.4|4685.2|4676.2|0
1738542600000|2025-02-03 00:30:00|4688.7|4679.7|4689.8|4680.8|4690|4681|4687.2|4678.2|0
1738542900000|2025-02-03 00:35:00|4689.7|4680.7|4688.7|4679.7|4691.5|4682.5|4688.5|4679.5|0
1738543200000|2025-02-03 00:40:00|4688.8|4679.8|4689.9|4680.9|4692|4683|4687.9|4678.9|0
1738543500000|2025-02-03 00:45:00|4689.8|4680.8|4692|4683|4693|4684|4689.2|4680.2|0
1738543800000|2025-02-03 00:50:00|4691.9|4682.9|4689.3|4680.3|4692.5|4683.5|4689.1|4680.1|0
1738544100000|2025-02-03 00:55:00|4689.2|4680.2|4691.8|4682.8|4691.9|4682.9|4688.8|4679.8|0
1738544400000|2025-02-03 01:00:00|4691.7|4682.7|4689.8|4680.8|4692.1|4683.1|4689.2|4680.2|0
1738544700000|2025-02-03 01:05:00|4689.9|4680.9|4691|4682|4693.3|4684.3|4687.2|4678.2|0
1738545000000|2025-02-03 01:10:00|4690.9|4681.9|4683|4674|4695.3|4686.3|4681.1|4672.1|0
1738545300000|2025-02-03 01:15:00|4682.7|4673.7|4659.3|4655.3|4682.9|4673.9|4601.3|4597.3|3561
1738545600000|2025-02-03 01:20:00|4659.8|4655.8|4663.3|4659.3|4675.8|4671.8|4656.8|4652.8|1481
1738545900000|2025-02-03 01:25:00|4662.8|4658.8|4663.8|4659.8|4670.8|4666.8|4658.8|4654.8|961
1738546200000|2025-02-03 01:30:00|4663.3|4659.3|4646.8|4642.8|4689.8|4685.8|4641.8|4637.8|6572
1738546500000|2025-02-03 01:35:00|4645.8|4641.8|4608.3|4604.3|4645.8|4641.8|4604.8|4600.8|4044
1738546800000|2025-02-03 01:40:00|4607.8|4603.8|4607.8|4603.8|4611.8|4607.8|4589.8|4585.8|2486
1738547100000|2025-02-03 01:45:00|4607.3|4603.3|4608.8|4604.8|4625.8|4621.8|4599.3|4595.3|2953
1738547400000|2025-02-03 01:50:00|4609.3|4605.3|4603.8|4599.8|4619.8|4615.8|4601.8|4597.8|1781
1738547700000|2025-02-03 01:55:00|4604.8|4600.8|4620.3|4616.3|4620.8|4616.8|4594.8|4590.8|1734
1738548000000|2025-02-03 02:00:00|4620.8|4616.8|4593.8|4589.8|4622.8|4618.8|4592.8|4588.8|1618
1738548300000|2025-02-03 02:05:00|4594.3|4590.3|4583.8|4579.8|4597.8|4593.8|4581.8|4577.8|1960
1738548600000|2025-02-03 02:10:00|4582.8|4578.8|4587.3|4583.3|4590.8|4586.8|4568.3|4564.3|1963
1738548900000|2025-02-03 02:15:00|4587.8|4583.8|4616.3|4612.3|4622.8|4618.8|4585.8|4581.8|1518
1738549200000|2025-02-03 02:20:00|4615.8|4611.8|4624.8|4620.8|4632.3|4628.3|4615.8|4611.8|1690
1738549500000|2025-02-03 02:25:00|4625.3|4621.3|4634.8|4630.8|4638.8|4634.8|4625.3|4621.3|1537
1738549800000|2025-02-03 02:30:00|4634.3|4630.3|4633.8|4629.8|4638.3|4634.3|4627.8|4623.8|752
1738550100000|2025-02-03 02:35:00|4634.3|4630.3|4634.3|4630.3|4638.8|4634.8|4625.8|4621.8|580
1738550400000|2025-02-03 02:40:00|4634.8|4630.8|4640.8|4636.8|4649.8|4645.8|4634.3|4630.3|1058
1738550700000|2025-02-03 02:45:00|4640.3|4636.3|4624.8|4620.8|4640.8|4636.8|4624.8|4620.8|487
1738551000000|2025-02-03 02:50:00|4624.3|4620.3|4614.8|4610.8|4624.3|4620.3|4612.8|4608.8|714
1738551300000|2025-02-03 02:55:00|4615.3|4611.3|4630.8|4626.8|4631.8|4627.8|4614.8|4610.8|554
1738551600000|2025-02-03 03:00:00|4630.3|4626.3|4634.3|4630.3|4635.8|4631.8|4626.8|4622.8|613
1738551900000|2025-02-03 03:05:00|4634.8|4630.8|4641.1|4637.1|4643.1|4639.1|4632.1|4628.1|514
1738552200000|2025-02-03 03:10:00|4641.6|4637.6|4661.1|4657.1|4664.6|4660.6|4641.1|4637.1|1022
1738552500000|2025-02-03 03:15:00|4662.1|4658.1|4674.1|4670.1|4675.1|4671.1|4661.1|4657.1|1022
1738552800000|2025-02-03 03:20:00|4675.1|4671.1|4705.1|4701.1|4707.1|4703.1|4674.1|4670.1|1755
1738553100000|2025-02-03 03:25:00|4705.6|4701.6|4716.1|4712.1|4716.1|4712.1|4701.1|4697.1|1598
1738553400000|2025-02-03 03:30:00|4715.6|4711.6|4724.1|4720.1|4725.1|4721.1|4707.1|4703.1|1173
1738553700000|2025-02-03 03:35:00|4725.1|4721.1|4714.1|4710.1|4725.1|4721.1|4708.1|4704.1|861
1738554000000|2025-02-03 03:40:00|4713.1|4709.1|4719.1|4715.1|4720.1|4716.1|4704.1|4700.1|803
1738554300000|2025-02-03 03:45:00|4720.1|4716.1|4699.1|4695.1|4725.1|4721.1|4699.1|4695.1|867
1738554600000|2025-02-03 03:50:00|4699.6|4695.6|4700.1|4696.1|4708.1|4704.1|4698.1|4694.1|759
1738554900000|2025-02-03 03:55:00|4699.6|4695.6|4694.6|4690.6|4700.6|4696.6|4691.1|4687.1|642
1738555200000|2025-02-03 04:00:00|4696.7|4687.7|4697.1|4688.1|4698.7|4689.7|4696.3|4687.3|0
1738555500000|2025-02-03 04:05:00|4697.2|4688.2|4695.1|4686.1|4697.2|4688.2|4694.6|4685.6|0
1738555800000|2025-02-03 04:10:00|4695.3|4686.3|4696.3|4687.3|4696.3|4687.3|4694.3|4685.3|0
1738556100000|2025-02-03 04:15:00|4696.2|4687.2|4695.4|4686.4|4696.8|4687.8|4695.2|4686.2|0
1738556400000|2025-02-03 04:20:00|4695.3|4686.3|4694.6|4685.6|4695.3|4686.3|4693.3|4684.3|0
1738556700000|2025-02-03 04:25:00|4694.8|4685.8|4693.3|4684.3|4694.8|4685.8|4693.3|4684.3|0
1738557000000|2025-02-03 04:30:00|4693.2|4684.2|4688.2|4679.2|4693.2|4684.2|4688.2|4679.2|0
1738557300000|2025-02-03 04:35:00|4688.3|4679.3|4688|4679|4688.9|4679.9|4687.7|4678.7|0
1738557600000|2025-02-03 04:40:00|4688.1|4679.1|4690.2|4681.2|4690.3|4681.3|4688.1|4679.1|0
1738557900000|2025-02-03 04:45:00|4690.1|4681.1|4691.3|4682.3|4691.8|4682.8|4689.9|4680.9|0
1738558200000|2025-02-03 04:50:00|4691.4|4682.4|4693.3|4684.3|4693.3|4684.3|4690.6|4681.6|0
1738558500000|2025-02-03 04:55:00|4693.2|4684.2|4692.5|4683.5|4693.4|4684.4|4692.4|4683.4|18
1738558800000|2025-02-03 05:00:00|4692.6|4683.6|4668.1|4664.1|4693.6|4689.6|4665.1|4661.1|1249
1738559100000|2025-02-03 05:05:00|4667.6|4663.6|4664.1|4660.1|4675.1|4671.1|4662.1|4658.1|493
1738559400000|2025-02-03 05:10:00|4663.6|4659.6|4670.1|4666.1|4675.1|4671.1|4658.6|4654.6|564
1738559700000|2025-02-03 05:15:00|4670.6|4666.6|4675.6|4671.6|4678.6|4674.6|4667.1|4663.1|373
1738560000000|2025-02-03 05:20:00|4676.1|4672.1|4667.6|4663.6|4676.1|4672.1|4661.6|4657.6|485
1738560300000|2025-02-03 05:25:00|4668.1|4664.1|4671.1|4667.1|4671.1|4667.1|4665.1|4661.1|481
1738560600000|2025-02-03 05:30:00|4670.6|4666.6|4681.1|4677.1|4682.1|4678.1|4670.6|4666.6|426
1738560900000|2025-02-03 05:35:00|4682.1|4678.1|4673.6|4669.6|4687.1|4683.1|4670.1|4666.1|421
1738561200000|2025-02-03 05:40:00|4673.1|4669.1|4680.1|4676.1|4681.1|4677.1|4668.1|4664.1|339
1738561500000|2025-02-03 05:45:00|4681.1|4677.1|4680.1|4676.1|4687.1|4683.1|4676.6|4672.6|426
1738561800000|2025-02-03 05:50:00|4680.6|4676.6|4698.1|4694.1|4700.1|4696.1|4680.6|4676.6|361
1738562100000|2025-02-03 05:55:00|4698.6|4694.6|4705.1|4701.1|4707.6|4703.6|4698.1|4694.1|646
1738562400000|2025-02-03 06:00:00|4704.6|4700.6|4705.1|4701.1|4710.6|4706.6|4703.1|4699.1|391
1738562700000|2025-02-03 06:05:00|4705.6|4701.6|4707.1|4703.1|4708.1|4704.1|4700.6|4696.6|296
1738563000000|2025-02-03 06:10:00|4707.6|4703.6|4715.1|4711.1|4717.1|4713.1|4707.6|4703.6|415
1738563300000|2025-02-03 06:15:00|4716.1|4712.1|4709.1|4705.1|4717.1|4713.1|4708.6|4704.6|300
1738563600000|2025-02-03 06:20:00|4708.6|4704.6|4714.6|4710.6|4716.1|4712.1|4708.1|4704.1|371
1738563900000|2025-02-03 06:25:00|4714.1|4710.1|4717.6|4713.6|4721.1|4717.1|4709.1|4705.1|293
1738564200000|2025-02-03 06:30:00|4718.1|4714.1|4717.6|4713.6|4725.1|4721.1|4713.1|4709.1|497
1738564500000|2025-02-03 06:35:00|4717.1|4713.1|4710.6|4706.6|4720.1|4716.1|4710.1|4706.1|336
1738564800000|2025-02-03 06:40:00|4711.1|4707.1|4713.1|4709.1|4714.1|4710.1|4708.1|4704.1|512
1738565100000|2025-02-03 06:45:00|4713.6|4709.6|4722.1|4718.1|4726.1|4722.1|4711.6|4707.6|572
1738565400000|2025-02-03 06:50:00|4722.6|4718.6|4722.1|4718.1|4727.6|4723.6|4722.1|4718.1|376
1738565700000|2025-02-03 06:55:00|4722.6|4718.6|4725.1|4721.1|4729.1|4725.1|4722.1|4718.1|484
1738566000000|2025-02-03 07:00:00|4726.6|4722.6|4723.6|4719.6|4734.6|4730.6|4722.6|4718.6|698
1738566300000|2025-02-03 07:05:00|4724.1|4720.1|4732.1|4728.1|4733.1|4729.1|4723.1|4719.1|464
1738566600000|2025-02-03 07:10:00|4731.6|4727.6|4731.1|4727.1|4732.1|4728.1|4727.1|4723.1|252
1738566900000|2025-02-03 07:15:00|4730.1|4726.1|4727.1|4723.1|4731.1|4727.1|4726.1|4722.1|266
1738567200000|2025-02-03 07:20:00|4726.6|4722.6|4726.1|4722.1|4729.1|4725.1|4724.1|4720.1|272
1738567500000|2025-02-03 07:25:00|4726.6|4722.6|4727.1|4723.1|4728.1|4724.1|4725.1|4721.1|184
1738567800000|2025-02-03 07:30:00|4727.6|4723.6|4727.1|4723.1|4729.1|4725.1|4724.1|4720.1|528
1738568100000|2025-02-03 07:35:00|4726.1|4722.1|4735.1|4731.1|4737.1|4733.1|4726.1|4722.1|862
1738568400000|2025-02-03 07:40:00|4736.1|4732.1|4731.1|4727.1|4736.1|4732.1|4730.6|4726.6|336
1738568700000|2025-02-03 07:45:00|4732.1|4728.1|4744.1|4740.1|4745.1|4741.1|4731.1|4727.1|1660
1738569000000|2025-02-03 07:50:00|4743.1|4739.1|4743.1|4739.1|4744.1|4740.1|4739.1|4735.1|835
1738569300000|2025-02-03 07:55:00|4742.1|4738.1|4733.1|4729.1|4743.1|4739.1|4732.1|4728.1|1023
1738569600000|2025-02-03 08:00:00|4734.1|4730.1|4736.1|4732.1|4739.1|4735.1|4730.1|4726.1|1039
1738569900000|2025-02-03 08:05:00|4736.6|4732.6|4746.1|4742.1|4748.1|4744.1|4734.1|4730.1|886
1738570200000|2025-02-03 08:10:00|4745.6|4741.6|4746.1|4742.1|4750.1|4746.1|4742.1|4738.1|688
1738570500000|2025-02-03 08:15:00|4745.6|4741.6|4752.1|4748.1|4752.1|4748.1|4741.1|4737.1|283
1738570800000|2025-02-03 08:20:00|4752.6|4748.6|4746.1|4742.1|4756.1|4752.1|4745.6|4741.6|575
1738571100000|2025-02-03 08:25:00|4746.6|4742.6|4751.6|4747.6|4751.6|4747.6|4743.1|4739.1|2896
1738571400000|2025-02-03 08:30:00|4752.3|4743.3|4753.3|4744.3|4754.5|4745.5|4751|4742|0
1738571700000|2025-02-03 08:35:00|4753.4|4744.4|4752.8|4743.8|4756.5|4747.5|4752.8|4743.8|48
1738572000000|2025-02-03 08:40:00|4752.7|4743.7|4752.7|4743.7|4753.1|4744.1|4751.1|4742.1|0
1738572300000|2025-02-03 08:45:00|4752.6|4743.6|4752.1|4743.1|4752.9|4743.9|4750.5|4741.5|0
1738572600000|2025-02-03 08:50:00|4752|4743|4751.5|4742.5|4753.6|4744.6|4751|4742|0
1738572900000|2025-02-03 08:55:00|4751.6|4742.6|4753.5|4744.5|4754.7|4745.7|4751.6|4742.6|0
1738573200000|2025-02-03 09:00:00|4754|4745|4753.8|4744.8|4755.3|4746.3|4751.3|4742.3|0
1738573500000|2025-02-03 09:05:00|4753.7|4744.7|4749.1|4740.1|4753.7|4744.7|4748.9|4739.9|0
1738573800000|2025-02-03 09:10:00|4748.9|4739.9|4750.1|4741.1|4750.6|4741.6|4747.6|4738.6|0
1738574100000|2025-02-03 09:15:00|4750|4741|4746.6|4740.6|4754.6|4748.6|4742.1|4736.1|277
1738574400000|2025-02-03 09:20:00|4746.1|4740.1|4747.6|4741.6|4751.6|4745.6|4745.6|4739.6|34
1738574700000|2025-02-03 09:25:00|4748.1|4742.1|4746.1|4740.1|4749.6|4743.6|4745.1|4739.1|33
1738575000000|2025-02-03 09:30:00|4746.6|4740.6|4755.1|4749.1|4756.1|4750.1|4746.1|4740.1|103
1738575300000|2025-02-03 09:35:00|4755.6|4749.6|4755.6|4749.6|4760.1|4754.1|4752.6|4746.6|68
1738575600000|2025-02-03 09:40:00|4756.1|4750.1|4752.1|4746.1|4756.6|4750.6|4750.1|4744.1|17
1738575900000|2025-02-03 09:45:00|4751.6|4745.6|4750.1|4744.1|4751.6|4745.6|4747.6|4741.6|17
1738576200000|2025-02-03 09:50:00|4749.6|4743.6|4743.6|4737.6|4751.6|4745.6|4742.1|4736.1|176
1738576500000|2025-02-03 09:55:00|4743.1|4737.1|4742.6|4736.6|4745.1|4739.1|4738.6|4732.6|115
1738576800000|2025-02-03 10:00:00|4743.1|4737.1|4743.1|4737.1|4744.6|4738.6|4741.6|4735.6|72
1738577100000|2025-02-03 10:05:00|4742.6|4736.6|4746.1|4740.1|4747.1|4741.1|4742.6|4736.6|25
1738577400000|2025-02-03 10:10:00|4746.6|4740.6|4746.1|4740.1|4748.1|4742.1|4743.1|4737.1|45
1738577700000|2025-02-03 10:15:00|4746.6|4739.6|4744.6|4736.6|4747.6|4739.6|4743.6|4736.6|7
1738578000000|2025-02-03 10:20:00|4745.6|4737.6|4743.6|4735.6|4745.6|4737.6|4741.6|4734.6|64
1738578300000|2025-02-03 10:25:00|4742.6|4736.6|4741.6|4734.6|4743.6|4736.6|4739.6|4732.6|30
1738578600000|2025-02-03 10:30:00|4742.6|4735.6|4745.6|4737.6|4746.6|4739.6|4742.6|4734.6|65
1738578900000|2025-02-03 10:35:00|4744.6|4738.6|4749.6|4742.6|4751.6|4744.6|4744.6|4737.6|58
1738579200000|2025-02-03 10:40:00|4750.6|4743.6|4748.6|4741.6|4752.6|4744.6|4747.6|4739.6|52
1738579500000|2025-02-03 10:45:00|4749.6|4742.6|4750.6|4742.6|4751.6|4744.6|4748.6|4741.6|6
1738579800000|2025-02-03 10:50:00|4749.6|4743.6|4753.6|4745.6|4754.6|4746.6|4749.6|4741.6|5
1738580100000|2025-02-03 10:55:00|4752.6|4744.6|4749.6|4741.6|4752.6|4744.6|4747.6|4740.6|9
1738580400000|2025-02-03 11:00:00|4748.6|4742.6|4751.6|4744.6|4753.6|4746.6|4747.6|4739.6|367
1738580700000|2025-02-03 11:05:00|4752.6|4745.6|4752.6|4745.6|4754.6|4747.6|4751.6|4744.6|21
1738581000000|2025-02-03 11:10:00|4751.6|4744.6|4754.6|4747.6|4756.6|4749.6|4751.6|4744.6|47
1738581300000|2025-02-03 11:15:00|4753.6|4746.6|4755.6|4747.6|4756.6|4748.6|4751.6|4744.6|61
1738581600000|2025-02-03 11:20:00|4754.6|4748.6|4754.6|4747.6|4757.6|4749.6|4752.6|4745.6|28
1738581900000|2025-02-03 11:25:00|4755.6|4748.6|4753.6|4745.6|4755.6|4748.6|4751.6|4744.6|14
1738582200000|2025-02-03 11:30:00|4752.6|4744.6|4752.6|4744.6|4753.6|4746.6|4749.6|4742.6|5
1738582500000|2025-02-03 11:35:00|4751.6|4745.6|4749.6|4742.6|4753.6|4746.6|4749.6|4742.6|3
1738582800000|2025-02-03 11:40:00|4748.6|4741.6|4750.6|4742.6|4751.6|4743.6|4748.6|4741.6|5
1738583100000|2025-02-03 11:45:00|4751.6|4743.6|4751.6|4743.6|4752.6|4745.6|4749.6|4742.6|4
1738583400000|2025-02-03 11:50:00|4750.6|4742.6|4750.6|4742.6|4751.6|4743.6|4747.6|4740.6|12
1738583700000|2025-02-03 11:55:00|4751.6|4743.6|4751.6|4743.6|4754.6|4746.6|4751.6|4743.6|10
1738584000000|2025-02-03 12:00:00|4752.6|4744.6|4750.6|4742.6|4754.6|4747.6|4750.6|4742.6|5
1738584300000|2025-02-03 12:05:00|4751.6|4743.6|4749.6|4741.6|4752.6|4745.6|4748.6|4741.6|12
1738584600000|2025-02-03 12:10:00|4750.6|4742.6|4749.6|4742.6|4750.6|4743.6|4748.6|4741.6|15
1738584900000|2025-02-03 12:15:00|4750.6|4743.6|4748.6|4741.6|4750.6|4743.6|4748.6|4741.6|24
1738585200000|2025-02-03 12:20:00|4749.6|4742.6|4753.6|4745.6|4753.6|4746.6|4748.6|4741.6|13
1738585500000|2025-02-03 12:25:00|4752.6|4746.6|4753.6|4745.6|4755.6|4748.6|4751.6|4744.6|60
1738585800000|2025-02-03 12:30:00|4752.6|4744.6|4751.6|4744.6|4753.6|4745.6|4750.6|4743.6|14
1738586100000|2025-02-03 12:35:00|4750.6|4743.6|4750.6|4742.6|4752.6|4745.6|4749.6|4741.6|19
1738586400000|2025-02-03 12:40:00|4751.6|4743.6|4743.6|4736.6|4751.6|4744.6|4743.6|4736.6|241
1738586700000|2025-02-03 12:45:00|4744.6|4737.6|4744.6|4737.6|4745.6|4738.6|4742.6|4735.6|105
1738587000000|2025-02-03 12:50:00|4743.6|4736.6|4743.6|4735.6|4745.6|4738.6|4741.6|4734.6|65
1738587300000|2025-02-03 12:55:00|4742.6|4734.6|4742.6|4734.6|4743.6|4736.6|4739.6|4732.6|135
1738587600000|2025-02-03 13:00:00|4741.6|4735.6|4746.6|4739.6|4748.6|4741.6|4740.6|4733.6|56
1738587900000|2025-02-03 13:05:00|4747.6|4738.6|4746.6|4739.6|4753.6|4746.6|4745.6|4738.6|127
1738588200000|2025-02-03 13:10:00|4745.6|4738.6|4749.6|4741.6|4750.6|4743.6|4744.6|4736.6|17
1738588500000|2025-02-03 13:15:00|4748.6|4742.6|4747.6|4739.6|4749.6|4742.6|4746.6|4739.6|3
1738588800000|2025-02-03 13:20:00|4746.6|4740.6|4743.6|4736.6|4747.6|4740.6|4742.6|4735.6|28
1738589100000|2025-02-03 13:25:00|4744.6|4737.6|4744.6|4737.6|4745.6|4738.6|4743.6|4735.6|17
1738589400000|2025-02-03 13:30:00|4743.6|4736.6|4742.6|4734.6|4745.6|4738.6|4740.6|4733.6|62
1738589700000|2025-02-03 13:35:00|4741.6|4733.6|4739.6|4731.6|4742.6|4734.6|4738.6|4731.6|37
1738590000000|2025-02-03 13:40:00|4738.6|4732.6|4741.6|4734.6|4741.6|4734.6|4738.6|4731.6|15
1738590300000|2025-02-03 13:45:00|4742.6|4735.6|4741.6|4734.6|4742.6|4735.6|4740.6|4733.6|20
1738590600000|2025-02-03 13:50:00|4742.6|4735.6|4745.6|4738.6|4745.6|4738.6|4740.6|4733.6|80
1738590900000|2025-02-03 13:55:00|4744.6|4737.6|4744.1|4738.1|4745.6|4738.6|4743.6|4735.6|40
1738591200000|2025-02-03 14:00:00|4743.1|4737.1|4741.6|4735.6|4745.1|4739.1|4739.6|4733.6|42
1738591500000|2025-02-03 14:05:00|4741.1|4735.1|4742.1|4736.1|4745.1|4739.1|4741.1|4735.1|24
1738591800000|2025-02-03 14:10:00|4742.6|4736.6|4747.1|4741.1|4747.1|4741.1|4741.1|4735.1|46
1738592100000|2025-02-03 14:15:00|4747.6|4741.6|4747.1|4741.1|4749.1|4743.1|4745.1|4739.1|31
1738592400000|2025-02-03 14:20:00|4746.6|4740.6|4743.6|4737.6|4747.1|4741.1|4742.6|4736.6|25
1738592700000|2025-02-03 14:25:00|4743.1|4737.1|4741.6|4735.6|4745.6|4739.6|4739.6|4733.6|54
1738593000000|2025-02-03 14:30:00|4743.6|4737.6|4775.6|4769.6|4777.6|4771.6|4727.1|4721.1|973
1738593300000|2025-02-03 14:35:00|4776.1|4770.1|4806.6|4800.6|4806.6|4800.6|4776.1|4770.1|1012
1738593600000|2025-02-03 14:40:00|4807.1|4801.1|4831.6|4825.6|4832.6|4826.6|4800.6|4794.6|817
1738593900000|2025-02-03 14:45:00|4830.6|4824.6|4817.6|4811.6|4831.6|4825.6|4808.1|4802.1|482
1738594200000|2025-02-03 14:50:00|4818.1|4812.1|4814.6|4808.6|4823.1|4817.1|4805.6|4799.6|221
1738594500000|2025-02-03 14:55:00|4814.1|4808.1|4821.1|4815.1|4828.1|4822.1|4805.1|4799.1|320
1738594800000|2025-02-03 15:00:00|4820.1|4814.1|4808.6|4802.6|4826.6|4820.6|4805.6|4799.6|169
1738595100000|2025-02-03 15:05:00|4808.1|4802.1|4822.6|4816.6|4824.1|4818.1|4807.1|4801.1|107
1738595400000|2025-02-03 15:10:00|4823.1|4817.1|4815.6|4809.6|4824.1|4818.1|4810.6|4804.6|156
1738595700000|2025-02-03 15:15:00|4816.1|4810.1|4812.6|4806.6|4817.1|4811.1|4809.6|4803.6|101
1738596000000|2025-02-03 15:20:00|4813.1|4807.1|4866.6|4860.6|4871.6|4865.6|4813.1|4807.1|828
1738596300000|2025-02-03 15:25:00|4867.1|4861.1|4879.6|4873.6|4886.6|4880.6|4859.1|4853.1|525
1738596600000|2025-02-03 15:30:00|4879.1|4873.1|4872.1|4866.1|4881.1|4875.1|4860.1|4854.1|726
1738596900000|2025-02-03 15:35:00|4871.6|4865.6|4867.6|4861.6|4884.1|4878.1|4863.1|4857.1|1030
1738597200000|2025-02-03 15:40:00|4868.1|4862.1|4869.6|4863.6|4885.1|4879.1|4861.1|4855.1|372
1738597500000|2025-02-03 15:45:00|4869.1|4863.1|4862.6|4856.6|4876.6|4870.6|4860.1|4854.1|246
1738597800000|2025-02-03 15:50:00|4863.1|4857.1|4867.6|4861.6|4871.1|4865.1|4860.6|4854.6|214
1738598100000|2025-02-03 15:55:00|4867.1|4861.1|4866.6|4860.6|4871.1|4865.1|4864.1|4858.1|65
1738598400000|2025-02-03 16:00:00|4865.1|4859.1|4863.6|4857.6|4874.6|4868.6|4855.1|4849.1|403
1738598700000|2025-02-03 16:05:00|4864.1|4858.1|4869.6|4863.6|4873.6|4867.6|4857.1|4851.1|194
1738599000000|2025-02-03 16:10:00|4870.1|4864.1|4870.1|4864.1|4874.6|4868.6|4864.6|4858.6|102
1738599300000|2025-02-03 16:15:00|4869.6|4863.6|4878.1|4872.1|4878.1|4872.1|4869.6|4863.6|122
1738599600000|2025-02-03 16:20:00|4878.6|4872.6|4878.1|4872.1|4879.1|4873.1|4874.1|4868.1|94
1738599900000|2025-02-03 16:25:00|4877.6|4871.6|4880.1|4874.1|4884.1|4878.1|4873.1|4867.1|140
1738600200000|2025-02-03 16:30:00|4880.6|4874.6|4887.1|4881.1|4887.1|4881.1|4875.1|4869.1|142
1738600500000|2025-02-03 16:35:00|4886.6|4880.6|4881.1|4875.1|4889.1|4883.1|4879.1|4873.1|108
1738600800000|2025-02-03 16:40:00|4880.6|4874.6|4876.6|4870.6|4881.1|4875.1|4872.1|4866.1|94
1738601100000|2025-02-03 16:45:00|4876.1|4870.1|4870.1|4864.1|4876.6|4870.6|4869.6|4863.6|54
1738601400000|2025-02-03 16:50:00|4870.6|4864.6|4872.6|4866.6|4876.6|4870.6|4870.6|4864.6|50
1738601700000|2025-02-03 16:55:00|4872.1|4866.1|4855.6|4849.6|4872.6|4866.6|4855.1|4849.1|170
1738602000000|2025-02-03 17:00:00|4855.1|4849.1|4854.6|4848.6|4857.1|4851.1|4848.6|4842.6|107
1738602300000|2025-02-03 17:05:00|4855.1|4849.1|4858.6|4852.6|4858.6|4852.6|4853.1|4847.1|51
1738602600000|2025-02-03 17:10:00|4859.1|4853.1|4857.1|4851.1|4859.6|4853.6|4856.1|4850.1|21
1738602900000|2025-02-03 17:15:00|4856.6|4850.6|4852.1|4846.1|4856.6|4850.6|4849.1|4843.1|141
1738603200000|2025-02-03 17:20:00|4852.6|4846.6|4862.6|4856.6|4862.6|4856.6|4852.6|4846.6|49
1738603500000|2025-02-03 17:25:00|4862.1|4856.1|4856.6|4850.6|4862.6|4856.6|4856.6|4850.6|45
1738603800000|2025-02-03 17:30:00|4856.1|4850.1|4850.1|4844.1|4856.6|4850.6|4850.1|4844.1|37
1738604100000|2025-02-03 17:35:00|4849.6|4843.6|4848.6|4842.6|4852.1|4846.1|4847.1|4841.1|61
1738604400000|2025-02-03 17:40:00|4848.1|4842.1|4850.1|4844.1|4851.1|4845.1|4847.1|4841.1|70
1738604700000|2025-02-03 17:45:00|4850.6|4844.6|4849.6|4843.6|4851.6|4845.6|4848.1|4842.1|31
1738605000000|2025-02-03 17:50:00|4850.1|4844.1|4855.6|4849.6|4856.1|4850.1|4850.1|4844.1|20
1738605300000|2025-02-03 17:55:00|4855.1|4849.1|4839.6|4833.6|4855.1|4849.1|4828.6|4822.6|450
1738605600000|2025-02-03 18:00:00|4839.1|4833.1|4843.6|4837.6|4845.1|4839.1|4829.1|4823.1|86
1738605900000|2025-02-03 18:05:00|4844.1|4838.1|4844.6|4838.6|4847.6|4841.6|4841.6|4835.6|28
1738606200000|2025-02-03 18:10:00|4844.1|4838.1|4845.1|4839.1|4848.6|4842.6|4841.6|4835.6|18
1738606500000|2025-02-03 18:15:00|4845.6|4839.6|4843.6|4837.6|4847.6|4841.6|4843.6|4837.6|18
1738606800000|2025-02-03 18:20:00|4844.1|4838.1|4842.1|4836.1|4844.6|4838.6|4841.1|4835.1|13
1738607100000|2025-02-03 18:25:00|4841.6|4835.6|4835.1|4829.1|4841.6|4835.6|4834.1|4828.1|31
1738607400000|2025-02-03 18:30:00|4835.6|4829.6|4837.1|4831.1|4839.1|4833.1|4834.1|4828.1|19
1738607700000|2025-02-03 18:35:00|4836.6|4830.6|4833.6|4827.6|4836.6|4830.6|4832.1|4826.1|37
1738608000000|2025-02-03 18:40:00|4833.1|4827.1|4827.6|4821.6|4833.1|4827.1|4827.1|4821.1|67
1738608300000|2025-02-03 18:45:00|4827.1|4821.1|4827.1|4821.1|4830.6|4824.6|4825.1|4819.1|63
1738608600000|2025-02-03 18:50:00|4827.6|4821.6|4831.1|4825.1|4832.1|4826.1|4827.6|4821.6|70
1738608900000|2025-02-03 18:55:00|4829.6|4823.6|4825.6|4816.6|4830.6|4824.6|4823.6|4816.6|170
1738609200000|2025-02-03 19:00:00|4824.8|4815.8|4824.1|4815.1|4825.4|4816.4|4823.1|4814.1|0
1738609500000|2025-02-03 19:05:00|4824|4815|4824.5|4815.5|4825.4|4816.4|4823.3|4814.3|0
1738609800000|2025-02-03 19:10:00|4824.6|4815.6|4828.5|4819.5|4829|4820|4824.5|4815.5|0
1738610100000|2025-02-03 19:15:00|4828.4|4819.4|4830|4821|4830.1|4821.1|4828.3|4819.3|0
1738610400000|2025-02-03 19:20:00|4829.9|4820.9|4830.8|4821.8|4830.9|4821.9|4829.2|4820.2|0
1738610700000|2025-02-03 19:25:00|4830.7|4821.7|4829.4|4820.4|4830.9|4821.9|4828.7|4819.7|0
1738611000000|2025-02-03 19:30:00|4829.5|4820.5|4829|4820|4829.7|4820.7|4828.9|4819.9|0
1738611300000|2025-02-03 19:35:00|4828.9|4819.9|4827.9|4818.9|4829|4820|4827.2|4818.2|0
1738611600000|2025-02-03 19:40:00|4827.8|4818.8|4828.5|4819.5|4829.4|4820.4|4827.7|4818.7|0
1738611900000|2025-02-03 19:45:00|4828.6|4819.6|4827.7|4818.7|4829|4820|4827.7|4818.7|0
1738612200000|2025-02-03 19:50:00|4827.8|4818.8|4828.2|4819.2|4828.5|4819.5|4827.6|4818.6|0
1738612500000|2025-02-03 19:55:00|4828.3|4819.3|4825.5|4816.5|4828.8|4819.8|4824.3|4815.3|0
1738612800000|2025-02-03 20:00:00|4825.6|4816.6|4827|4818|4827.5|4818.5|4824.3|4815.3|0
1738613100000|2025-02-03 20:05:00|4826.9|4817.9|4825.6|4816.6|4827|4818|4824.7|4815.7|0
1738613400000|2025-02-03 20:10:00|4825.5|4816.5|4824.6|4815.6|4826.1|4817.1|4824.3|4815.3|0
1738613700000|2025-02-03 20:15:00|4824.7|4815.7|4825.4|4816.4|4825.4|4816.4|4823.5|4814.5|0
1738614000000|2025-02-03 20:20:00|4825.3|4816.3|4825.6|4816.6|4825.8|4816.8|4824.5|4815.5|0
1738614300000|2025-02-03 20:25:00|4825.5|4816.5|4822.4|4813.4|4825.6|4816.6|4822|4813|0
1738614600000|2025-02-03 20:30:00|4822.5|4813.5|4824.5|4815.5|4824.7|4815.7|4821.7|4812.7|0
1738614900000|2025-02-03 20:35:00|4824.4|4815.4|4824.4|4815.4|4825.8|4816.8|4823.3|4814.3|0
1738615200000|2025-02-03 20:40:00|4824.5|4815.5|4824.3|4815.3|4824.8|4815.8|4822.5|4813.5|0
1738615500000|2025-02-03 20:45:00|4824.4|4815.4|4823.9|4814.9|4825.7|4816.7|4822.2|4813.2|0
1738615800000|2025-02-03 20:50:00|4823.7|4814.7|4822.8|4813.8|4825.8|4816.8|4822.8|4813.8|0
1738616100000|2025-02-03 20:55:00|4822.7|4813.7|4821.9|4812.9|4825.9|4816.9|4821|4812|0
1738616400000|2025-02-03 21:00:00|4822.2|4813.2|4823.9|4814.9|4824.4|4815.4|4821.1|4812.1|0
1738616700000|2025-02-03 21:05:00|4824.9|4815.9|4823.8|4814.8|4826.9|4817.9|4823.7|4814.7|0
1738617000000|2025-02-03 21:10:00|4823.9|4814.9|4823|4814|4824.6|4815.6|4823|4814|0
1738617300000|2025-02-03 21:15:00|4822.9|4813.9|4833|4824|4833.1|4824.1|4822.9|4813.9|0
1738617600000|2025-02-03 21:20:00|4832.7|4823.7|4832.6|4823.6|4835.3|4826.3|4829.7|4820.7|0
1738617900000|2025-02-03 21:25:00|4832.7|4823.7|4834.3|4825.3|4834.9|4825.9|4832.2|4823.2|0
1738618200000|2025-02-03 21:30:00|4834.4|4825.4|4833.8|4824.8|4834.8|4825.8|4832.9|4823.9|0
1738618500000|2025-02-03 21:35:00|4833.7|4824.7|4843.5|4834.5|4845.2|4836.2|4831.9|4822.9|0
1738618800000|2025-02-03 21:40:00|4843.4|4834.4|4842.1|4833.1|4844.4|4835.4|4841.9|4832.9|0
1738619100000|2025-02-03 21:45:00|4841.9|4832.9|4843.1|4834.1|4843.8|4834.8|4841.3|4832.3|0
1738619400000|2025-02-03 21:50:00|4843|4834|4841.5|4832.5|4843|4834|4841.3|4832.3|0
1738619700000|2025-02-03 21:55:00|4841.4|4832.4|4842|4833|4842.1|4833.1|4841.3|4832.3|0
1738620000000|2025-02-03 22:00:00|4841.8|4832.8|4841.8|4832.8|4842|4833|4841.6|4832.6|0
1738620300000|2025-02-03 22:05:00|4841.9|4832.9|4842|4833|4842.3|4833.3|4841.8|4832.8|0
1738620600000|2025-02-03 22:10:00|4842.1|4833.1|4851.1|4842.1|4851.1|4842.1|4842|4833|0
1738620900000|2025-02-03 22:15:00|4851|4842|4850.8|4841.8|4851|4842|4850.7|4841.7|0
1738621200000|2025-02-03 22:20:00|4850.9|4841.9|4851.1|4842.1|4851.4|4842.4|4850.9|4841.9|0
1738621500000|2025-02-03 22:25:00|4851.2|4842.2|4851.2|4842.2|4851.2|4842.2|4851.2|4842.2|0
1738621800000|2025-02-03 22:30:00|4851.3|4842.3|4851.3|4842.3|4851.5|4842.5|4851.2|4842.2|0
1738622100000|2025-02-03 22:35:00|4851.4|4842.4|4851.5|4842.5|4851.5|4842.5|4851.4|4842.4|0
1738622400000|2025-02-03 22:40:00|4851.4|4842.4|4851.8|4842.8|4851.8|4842.8|4851.4|4842.4|0
1738622700000|2025-02-03 22:45:00|4851.9|4842.9|4852.3|4843.3|4852.3|4843.3|4851.9|4842.9|0
1738623000000|2025-02-03 22:50:00|4852.2|4843.2|4853.1|4844.1|4853.3|4844.3|4852.1|4843.1|0
1738623300000|2025-02-03 22:55:00|4853|4844|4854.9|4845.9|4854.9|4845.9|4853|4844|0
1738623600000|2025-02-03 23:00:00|4856.9|4847.9|4851.1|4842.1|4858.3|4849.3|4850.7|4841.7|0
1738623900000|2025-02-03 23:05:00|4851.2|4842.2|4850.9|4841.9|4852.2|4843.2|4850.3|4841.3|0
1738624200000|2025-02-03 23:10:00|4850.8|4841.8|4849.9|4840.9|4851.3|4842.3|4849.9|4840.9|0
1738624500000|2025-02-03 23:15:00|4850|4841|4850.1|4841.1|4850.8|4841.8|4849.9|4840.9|0
1738624800000|2025-02-03 23:20:00|4850.2|4841.2|4849.8|4840.8|4850.8|4841.8|4849.4|4840.4|0
1738625100000|2025-02-03 23:25:00|4849.9|4840.9|4849.5|4840.5|4850.1|4841.1|4849.4|4840.4|0
1738625400000|2025-02-03 23:30:00|4849.6|4840.6|4849.8|4840.8|4850.6|4841.6|4848.6|4839.6|0
1738625700000|2025-02-03 23:35:00|4849.7|4840.7|4849.7|4840.7|4850.3|4841.3|4849.3|4840.3|0
1738626000000|2025-02-03 23:40:00|4849.6|4840.6|4850.3|4841.3|4850.3|4841.3|4849.4|4840.4|0
1738626300000|2025-02-03 23:45:00|4850.2|4841.2|4849.3|4840.3|4851|4842|4849.2|4840.2|0
1738626600000|2025-02-03 23:50:00|4849.2|4840.2|4849.6|4840.6|4849.9|4840.9|4847.8|4838.8|0
1738626900000|2025-02-03 23:55:00|4849.7|4840.7|4850.2|4841.2|4850.5|4841.5|4849.7|4840.7|0
1738627200000|2025-02-04 00:00:00|4850|4841|4847.9|4838.9|4850.3|4841.3|4847.8|4838.8|0
1738627500000|2025-02-04 00:05:00|4847.8|4838.8|4846.2|4837.2|4847.9|4838.9|4845.9|4836.9|0
1738627800000|2025-02-04 00:10:00|4846.1|4837.1|4845.1|4836.1|4846.5|4837.5|4844.8|4835.8|0
1738628100000|2025-02-04 00:15:00|4845|4836|4844.4|4835.4|4846.5|4837.5|4843.6|4834.6|0
1738628400000|2025-02-04 00:20:00|4844.3|4835.3|4843.7|4834.7|4844.4|4835.4|4843.2|4834.2|0
1738628700000|2025-02-04 00:25:00|4843.8|4834.8|4844.3|4835.3|4844.9|4835.9|4843.6|4834.6|0
1738629000000|2025-02-04 00:30:00|4844.4|4835.4|4844.4|4835.4|4845.4|4836.4|4844.1|4835.1|0
1738629300000|2025-02-04 00:35:00|4844.5|4835.5|4843.5|4834.5|4844.6|4835.6|4843.1|4834.1|0
1738629600000|2025-02-04 00:40:00|4843.6|4834.6|4843.2|4834.2|4843.7|4834.7|4842.9|4833.9|0
1738629900000|2025-02-04 00:45:00|4843.1|4834.1|4841.1|4832.1|4843.1|4834.1|4841.1|4832.1|0
1738630200000|2025-02-04 00:50:00|4841.3|4832.3|4836.5|4827.5|4841.4|4832.4|4836.2|4827.2|0
1738630500000|2025-02-04 00:55:00|4836.4|4827.4|4832.1|4823.1|4836.9|4827.9|4831.9|4822.9|0
1738630800000|2025-02-04 01:00:00|4832|4823|4828.2|4819.2|4832|4823|4828.1|4819.1|0
1738631100000|2025-02-04 01:05:00|4828.4|4819.4|4820.6|4811.6|4828.5|4819.5|4820.5|4811.5|0
1738631400000|2025-02-04 01:10:00|4820.7|4811.7|4826.2|4817.2|4826.2|4817.2|4819.2|4810.2|0
1738631700000|2025-02-04 01:15:00|4826.1|4817.1|4843.1|4839.1|4843.1|4839.1|4819.6|4815.6|602
1738632000000|2025-02-04 01:20:00|4844.6|4840.6|4849.6|4845.6|4851.1|4847.1|4840.1|4836.1|442
1738632300000|2025-02-04 01:25:00|4849.1|4845.1|4866.1|4862.1|4869.6|4865.6|4849.1|4845.1|756
1738632600000|2025-02-04 01:30:00|4866.6|4862.6|4866.1|4862.1|4874.1|4870.1|4846.6|4842.6|3552
1738632900000|2025-02-04 01:35:00|4865.1|4861.1|4861.6|4857.6|4867.1|4863.1|4844.6|4840.6|2096
1738633200000|2025-02-04 01:40:00|4862.6|4858.6|4879.1|4875.1|4882.1|4878.1|4859.1|4855.1|1668
1738633500000|2025-02-04 01:45:00|4878.1|4874.1|4869.1|4865.1|4891.1|4887.1|4869.1|4865.1|1793
1738633800000|2025-02-04 01:50:00|4869.6|4865.6|4893.1|4889.1|4895.1|4891.1|4858.1|4854.1|1887
1738634100000|2025-02-04 01:55:00|4894.1|4890.1|4914.1|4910.1|4921.1|4917.1|4888.1|4884.1|3166
1738634400000|2025-02-04 02:00:00|4913.1|4909.1|4915.1|4911.1|4925.6|4921.6|4906.1|4902.1|2244
1738634700000|2025-02-04 02:05:00|4914.6|4910.6|4933.1|4929.1|4935.1|4931.1|4911.6|4907.6|2188
1738635000000|2025-02-04 02:10:00|4932.1|4928.1|4935.1|4931.1|4937.1|4933.1|4921.6|4917.6|1781
1738635300000|2025-02-04 02:15:00|4934.6|4930.6|4961.1|4957.1|4961.6|4957.6|4932.1|4928.1|2714
1738635600000|2025-02-04 02:20:00|4961.6|4957.6|4975.1|4971.1|4976.1|4972.1|4956.1|4952.1|3552
1738635900000|2025-02-04 02:25:00|4974.1|4970.1|4970.6|4966.6|4990.1|4986.1|4969.1|4965.1|5854
1738636200000|2025-02-04 02:30:00|4971.1|4967.1|4971.1|4967.1|4981.1|4977.1|4969.1|4965.1|1860
1738636500000|2025-02-04 02:35:00|4970.1|4966.1|4965.1|4961.1|4972.1|4968.1|4959.1|4955.1|2063
1738636800000|2025-02-04 02:40:00|4966.1|4962.1|4950.1|4946.1|4968.6|4964.6|4950.1|4946.1|2463
1738637100000|2025-02-04 02:45:00|4950.6|4946.6|4968.1|4964.1|4970.6|4966.6|4935.1|4931.1|2613
1738637400000|2025-02-04 02:50:00|4967.1|4963.1|4978.1|4974.1|4979.1|4975.1|4964.6|4960.6|1808
1738637700000|2025-02-04 02:55:00|4977.1|4973.1|4978.1|4974.1|4981.1|4977.1|4971.1|4967.1|1649
1738638000000|2025-02-04 03:00:00|4979.1|4975.1|4985.1|4981.1|4988.1|4984.1|4979.1|4975.1|1377
1738638300000|2025-02-04 03:05:00|4985.6|4981.6|4977.6|4973.6|4987.1|4983.1|4977.1|4973.1|1470
1738638600000|2025-02-04 03:10:00|4978.1|4974.1|4973.1|4969.1|4985.1|4981.1|4973.1|4969.1|1193
1738638900000|2025-02-04 03:15:00|4972.6|4968.6|4970.6|4966.6|4979.6|4975.6|4969.1|4965.1|1110
1738639200000|2025-02-04 03:20:00|4970.1|4966.1|4970.1|4966.1|4973.1|4969.1|4961.1|4957.1|1097
1738639500000|2025-02-04 03:25:00|4970.6|4966.6|4970.1|4966.1|4974.1|4970.1|4968.1|4964.1|661
1738639800000|2025-02-04 03:30:00|4971.1|4967.1|4970.1|4966.1|4976.1|4972.1|4967.1|4963.1|676
1738640100000|2025-02-04 03:35:00|4969.1|4965.1|4957.1|4953.1|4974.1|4970.1|4951.1|4947.1|860
1738640400000|2025-02-04 03:40:00|4955.1|4951.1|4937.1|4933.1|4956.1|4952.1|4934.1|4930.1|1394
1738640700000|2025-02-04 03:45:00|4936.6|4932.6|4925.6|4921.6|4939.6|4935.6|4920.1|4916.1|2856
1738641000000|2025-02-04 03:50:00|4924.6|4920.6|4926.1|4922.1|4934.1|4930.1|4923.1|4919.1|1517
1738641300000|2025-02-04 03:55:00|4925.6|4921.6|4925.1|4921.1|4927.1|4923.1|4921.1|4917.1|1117
1738641600000|2025-02-04 04:00:00|4924.3|4915.3|4925.2|4916.2|4925.5|4916.5|4924.3|4915.3|0
1738641900000|2025-02-04 04:05:00|4925.3|4916.3|4925.6|4916.6|4925.9|4916.9|4924.9|4915.9|0
1738642200000|2025-02-04 04:10:00|4925.7|4916.7|4927.8|4918.8|4927.8|4918.8|4925.5|4916.5|0
1738642500000|2025-02-04 04:15:00|4927.7|4918.7|4927.1|4918.1|4928|4919|4927.1|4918.1|0
1738642800000|2025-02-04 04:20:00|4926.9|4917.9|4927.3|4918.3|4927.6|4918.6|4926.5|4917.5|0
1738643100000|2025-02-04 04:25:00|4927.5|4918.5|4928|4919|4928.2|4919.2|4927.3|4918.3|0
1738643400000|2025-02-04 04:30:00|4927.8|4918.8|4926.2|4917.2|4927.8|4918.8|4926.2|4917.2|0
1738643700000|2025-02-04 04:35:00|4926.3|4917.3|4926.1|4917.1|4926.8|4917.8|4926.1|4917.1|0
1738644000000|2025-02-04 04:40:00|4926.2|4917.2|4926.3|4917.3|4926.3|4917.3|4925.5|4916.5|0
1738644300000|2025-02-04 04:45:00|4926.2|4917.2|4924.9|4915.9|4927|4918|4924.9|4915.9|0
1738644600000|2025-02-04 04:50:00|4925|4916|4925.2|4916.2|4925.7|4916.7|4924.3|4915.3|0
1738644900000|2025-02-04 04:55:00|4925.3|4916.3|4924.9|4915.9|4925.6|4916.6|4924.9|4915.9|18
1738645200000|2025-02-04 05:00:00|4925.1|4916.1|4861.1|4857.1|4925.1|4917.6|4857.1|4853.1|5368
1738645500000|2025-02-04 05:05:00|4861.6|4857.6|4836.1|4832.1|4871.1|4867.1|4821.1|4817.1|4428
1738645800000|2025-02-04 05:10:00|4835.6|4831.6|4878.1|4874.1|4880.1|4876.1|4835.6|4831.6|4227
1738646100000|2025-02-04 05:15:00|4878.6|4874.6|4880.6|4876.6|4899.1|4895.1|4870.1|4866.1|2360
1738646400000|2025-02-04 05:20:00|4881.1|4877.1|4885.6|4881.6|4901.1|4897.1|4875.1|4871.1|2452
1738646700000|2025-02-04 05:25:00|4887.1|4883.1|4907.6|4903.6|4913.1|4909.1|4881.1|4877.1|2008
1738647000000|2025-02-04 05:30:00|4907.1|4903.1|4913.1|4909.1|4920.1|4916.1|4904.1|4900.1|1035
1738647300000|2025-02-04 05:35:00|4914.1|4910.1|4910.6|4906.6|4937.1|4933.1|4908.6|4904.6|1810
1738647600000|2025-02-04 05:40:00|4911.1|4907.1|4923.1|4919.1|4927.1|4923.1|4909.1|4905.1|741
1738647900000|2025-02-04 05:45:00|4924.1|4920.1|4936.1|4932.1|4937.1|4933.1|4920.1|4916.1|1481
1738648200000|2025-02-04 05:50:00|4935.1|4931.1|4926.6|4922.6|4949.1|4945.1|4925.6|4921.6|1163
1738648500000|2025-02-04 05:55:00|4926.1|4922.1|4918.1|4914.1|4927.1|4923.1|4910.1|4906.1|917
1738648800000|2025-02-04 06:00:00|4918.6|4914.6|4923.6|4919.6|4935.1|4931.1|4918.6|4914.6|687
1738649100000|2025-02-04 06:05:00|4924.1|4920.1|4935.1|4931.1|4936.1|4932.1|4923.6|4919.6|557
1738649400000|2025-02-04 06:10:00|4935.6|4931.6|4934.1|4930.1|4939.1|4935.1|4931.1|4927.1|629
1738649700000|2025-02-04 06:15:00|4933.1|4929.1|4941.6|4937.6|4942.1|4938.1|4929.1|4925.1|570
1738650000000|2025-02-04 06:20:00|4942.1|4938.1|4950.1|4946.1|4960.1|4956.1|4941.6|4937.6|1309
1738650300000|2025-02-04 06:25:00|4951.1|4947.1|4953.1|4949.1|4956.6|4952.6|4948.6|4944.6|674
1738650600000|2025-02-04 06:30:00|4952.6|4948.6|4960.1|4956.1|4961.1|4957.1|4949.6|4945.6|710
1738650900000|2025-02-04 06:35:00|4961.1|4957.1|4957.6|4953.6|4963.1|4959.1|4954.6|4950.6|664
1738651200000|2025-02-04 06:40:00|4957.1|4953.1|4950.1|4946.1|4958.6|4954.6|4950.1|4946.1|769
1738651500000|2025-02-04 06:45:00|4950.6|4946.6|4953.1|4949.1|4955.1|4951.1|4946.1|4942.1|591
1738651800000|2025-02-04 06:50:00|4953.6|4949.6|4950.1|4946.1|4956.1|4952.1|4949.1|4945.1|434
1738652100000|2025-02-04 06:55:00|4951.1|4947.1|4956.1|4952.1|4956.1|4952.1|4950.6|4946.6|297
1738652400000|2025-02-04 07:00:00|4956.6|4952.6|4960.1|4956.1|4961.1|4957.1|4953.1|4949.1|595
1738652700000|2025-02-04 07:05:00|4960.6|4956.6|4954.1|4950.1|4964.1|4960.1|4951.1|4947.1|1148
1738653000000|2025-02-04 07:10:00|4953.1|4949.1|4961.1|4957.1|4962.1|4958.1|4952.1|4948.1|581
1738653300000|2025-02-04 07:15:00|4960.6|4956.6|4973.1|4969.1|4974.1|4970.1|4960.1|4956.1|964
1738653600000|2025-02-04 07:20:00|4972.1|4968.1|4972.1|4968.1|4976.1|4972.1|4968.6|4964.6|731
1738653900000|2025-02-04 07:25:00|4971.6|4967.6|4973.1|4969.1|4976.1|4972.1|4970.6|4966.6|750
1738654200000|2025-02-04 07:30:00|4974.1|4970.1|4975.1|4971.1|4977.1|4973.1|4970.1|4966.1|1145
1738654500000|2025-02-04 07:35:00|4975.6|4971.6|4976.1|4972.1|4979.1|4975.1|4972.1|4968.1|1707
1738654800000|2025-02-04 07:40:00|4975.6|4971.6|4977.1|4973.1|4979.1|4975.1|4972.1|4968.1|1532
1738655100000|2025-02-04 07:45:00|4977.6|4973.6|4979.1|4975.1|4981.1|4977.1|4975.1|4971.1|2029
1738655400000|2025-02-04 07:50:00|4979.6|4975.6|4983.1|4979.1|4984.6|4980.6|4978.1|4974.1|2003
1738655700000|2025-02-04 07:55:00|4982.1|4978.1|4980.1|4976.1|4984.1|4980.1|4979.1|4975.1|3044
1738656000000|2025-02-04 08:00:00|4981.1|4977.1|4979.1|4975.1|4986.1|4982.1|4978.6|4974.6|1611
1738656300000|2025-02-04 08:05:00|4979.6|4975.6|4977.1|4973.1|4988.6|4984.6|4976.1|4972.1|2217
1738656600000|2025-02-04 08:10:00|4976.1|4972.1|4982.1|4978.1|4982.1|4978.1|4971.1|4967.1|1658
1738656900000|2025-02-04 08:15:00|4981.6|4977.6|4982.1|4978.1|4987.1|4983.1|4979.1|4975.1|1336
1738657200000|2025-02-04 08:20:00|4981.1|4977.1|4981.1|4977.1|4982.1|4978.1|4964.6|4960.6|1915
1738657500000|2025-02-04 08:25:00|4980.6|4976.6|4975.6|4971.6|4985.1|4981.1|4975.1|4971.1|3884
1738657800000|2025-02-04 08:30:00|4978.4|4969.4|4975.2|4966.2|4980.8|4971.8|4974.5|4965.5|6881
1738658100000|2025-02-04 08:35:00|4975.1|4966.1|4975.3|4966.3|4975.6|4966.6|4973|4964|0
1738658400000|2025-02-04 08:40:00|4975.4|4966.4|4972|4963|4975.6|4966.6|4970.8|4961.8|0
1738658700000|2025-02-04 08:45:00|4971.9|4962.9|4969.8|4960.8|4972.8|4963.8|4969.6|4960.6|0
1738659000000|2025-02-04 08:50:00|4970|4961|4973|4964|4973.3|4964.3|4969.7|4960.7|0
1738659300000|2025-02-04 08:55:00|4973.1|4964.1|4975.8|4966.8|4976.2|4967.2|4973|4964|0
1738659600000|2025-02-04 09:00:00|4975.9|4966.9|4979.5|4970.5|4980.2|4971.2|4975.8|4966.8|0
1738659900000|2025-02-04 09:05:00|4979.6|4970.6|4980|4971|4980.6|4971.6|4978|4969|0
1738660200000|2025-02-04 09:10:00|4980.7|4971.7|4980.7|4971.7|4982.2|4973.2|4979.5|4970.5|0
1738660500000|2025-02-04 09:15:00|4980.8|4971.8|4974.6|4968.6|4982.1|4976.1|4974.1|4968.1|226
1738660800000|2025-02-04 09:20:00|4975.1|4969.1|4969.6|4963.6|4977.1|4971.1|4969.1|4963.1|56
1738661100000|2025-02-04 09:25:00|4970.1|4964.1|4971.6|4965.6|4974.1|4968.1|4968.1|4962.1|68
1738661400000|2025-02-04 09:30:00|4972.1|4966.1|4966.6|4960.6|4973.1|4967.1|4966.1|4960.1|52
1738661700000|2025-02-04 09:35:00|4966.1|4960.1|4967.1|4961.1|4972.6|4966.6|4965.1|4959.1|161
1738662000000|2025-02-04 09:40:00|4966.6|4960.6|4961.6|4955.6|4967.1|4961.1|4960.6|4954.6|335
1738662300000|2025-02-04 09:45:00|4961.1|4955.1|4965.6|4959.6|4967.1|4961.1|4959.6|4953.6|73
1738662600000|2025-02-04 09:50:00|4965.1|4959.1|4968.1|4962.1|4970.1|4964.1|4964.6|4958.6|115
1738662900000|2025-02-04 09:55:00|4968.6|4962.6|4966.6|4960.6|4968.6|4962.6|4965.1|4959.1|50
1738663200000|2025-02-04 10:00:00|4966.1|4960.1|4965.6|4959.6|4967.1|4961.1|4964.1|4958.1|58
1738663500000|2025-02-04 10:05:00|4965.1|4959.1|4962.6|4956.6|4967.1|4961.1|4961.1|4955.1|25
1738663800000|2025-02-04 10:10:00|4963.1|4957.1|4968.6|4962.6|4968.6|4962.6|4962.6|4956.6|19
1738664100000|2025-02-04 10:15:00|4969.6|4961.6|4964.6|4957.6|4969.6|4962.6|4963.6|4956.6|45
1738664400000|2025-02-04 10:20:00|4963.6|4956.6|4971.6|4964.6|4971.6|4964.6|4963.6|4956.6|173
1738664700000|2025-02-04 10:25:00|4973.6|4965.6|4972.6|4964.6|4974.6|4967.6|4970.6|4963.6|183
1738665000000|2025-02-04 10:30:00|4973.6|4965.6|4967.6|4959.6|4973.6|4966.6|4967.6|4959.6|36
1738665300000|2025-02-04 10:35:00|4968.6|4960.6|4966.6|4959.6|4971.6|4963.6|4965.6|4958.6|20
1738665600000|2025-02-04 10:40:00|4965.6|4958.6|4970.6|4962.6|4970.6|4963.6|4962.6|4955.6|31
1738665900000|2025-02-04 10:45:00|4971.6|4963.6|4973.6|4966.6|4973.6|4966.6|4970.6|4962.6|33
1738666200000|2025-02-04 10:50:00|4974.6|4967.6|4978.6|4971.6|4980.6|4972.6|4972.6|4965.6|244
1738666500000|2025-02-04 10:55:00|4979.6|4972.6|4976.6|4968.6|4979.6|4972.6|4975.6|4967.6|180
1738666800000|2025-02-04 11:00:00|4975.6|4969.6|4974.6|4966.6|4979.6|4972.6|4974.6|4966.6|44
1738667100000|2025-02-04 11:05:00|4973.6|4967.6|4976.6|4968.6|4977.6|4970.6|4973.6|4966.6|23
1738667400000|2025-02-04 11:10:00|4975.6|4969.6|4974.6|4967.6|4975.6|4969.6|4973.6|4965.6|32
1738667700000|2025-02-04 11:15:00|4973.6|4966.6|4971.6|4963.6|4974.6|4967.6|4970.6|4963.6|90
1738668000000|2025-02-04 11:20:00|4970.6|4964.6|4970.6|4962.6|4972.6|4965.6|4967.6|4960.6|55
1738668300000|2025-02-04 11:25:00|4969.6|4963.6|4971.6|4963.6|4973.6|4966.6|4969.6|4962.6|103
1738668600000|2025-02-04 11:30:00|4970.6|4962.6|4970.6|4962.6|4971.6|4963.6|4968.6|4960.6|131
1738668900000|2025-02-04 11:35:00|4969.6|4963.6|4967.6|4959.6|4970.6|4963.6|4966.6|4959.6|71
1738669200000|2025-02-04 11:40:00|4966.6|4958.6|4963.6|4956.6|4966.6|4958.6|4961.6|4954.6|182
1738669500000|2025-02-04 11:45:00|4962.6|4955.6|4966.6|4959.6|4968.6|4961.6|4962.6|4955.6|40
1738669800000|2025-02-04 11:50:00|4965.6|4958.6|4965.6|4958.6|4968.6|4960.6|4964.6|4957.6|39
1738670100000|2025-02-04 11:55:00|4966.6|4957.6|4964.6|4956.6|4966.6|4958.6|4963.6|4956.6|20
1738670400000|2025-02-04 12:00:00|4965.6|4957.6|4964.6|4956.6|4967.6|4960.6|4963.6|4956.6|27
1738670700000|2025-02-04 12:05:00|4963.6|4955.6|4964.6|4957.6|4965.6|4957.6|4962.6|4955.6|26
1738671000000|2025-02-04 12:10:00|4965.6|4958.6|4964.6|4957.6|4966.6|4959.6|4964.6|4957.6|10
1738671300000|2025-02-04 12:15:00|4965.6|4958.6|4969.6|4962.6|4970.6|4962.6|4964.6|4956.6|16
1738671600000|2025-02-04 12:20:00|4970.6|4963.6|4969.6|4962.6|4970.6|4963.6|4964.6|4957.6|56
1738671900000|2025-02-04 12:25:00|4968.6|4961.6|4969.6|4961.6|4970.6|4962.6|4966.6|4959.6|36
1738672200000|2025-02-04 12:30:00|4970.6|4962.6|4972.6|4964.6|4973.6|4965.6|4968.6|4961.6|114
1738672500000|2025-02-04 12:35:00|4973.6|4965.6|4975.6|4968.6|4978.6|4971.6|4972.6|4965.6|166
1738672800000|2025-02-04 12:40:00|4976.6|4967.6|4976.6|4968.6|4977.6|4970.6|4973.6|4966.6|54
1738673100000|2025-02-04 12:45:00|4975.6|4967.6|4975.6|4967.6|4976.6|4968.6|4972.6|4965.6|40
1738673400000|2025-02-04 12:50:00|4974.6|4966.6|4977.6|4970.6|4978.6|4970.6|4973.6|4966.6|35
1738673700000|2025-02-04 12:55:00|4976.6|4969.6|4975.6|4968.6|4978.6|4971.6|4975.6|4968.6|52
1738674000000|2025-02-04 13:00:00|4974.6|4967.6|4973.6|4966.6|4975.6|4968.6|4970.6|4963.6|76
1738674300000|2025-02-04 13:05:00|4974.6|4965.6|4974.6|4967.6|4975.6|4967.6|4971.6|4964.6|14
1738674600000|2025-02-04 13:10:00|4975.6|4968.6|4972.6|4965.6|4975.6|4968.6|4971.6|4964.6|19
1738674900000|2025-02-04 13:15:00|4971.6|4964.6|4974.6|4967.6|4975.6|4968.6|4970.6|4963.6|69
1738675200000|2025-02-04 13:20:00|4973.6|4966.6|4974.6|4967.6|4977.6|4969.6|4973.6|4966.6|59
1738675500000|2025-02-04 13:25:00|4975.6|4968.6|4972.6|4965.6|4976.6|4968.6|4972.6|4965.6|83
1738675800000|2025-02-04 13:30:00|4973.6|4964.6|4975.6|4968.6|4976.6|4969.6|4971.6|4964.6|137
1738676100000|2025-02-04 13:35:00|4974.6|4967.6|4973.6|4966.6|4975.6|4967.6|4971.6|4964.6|76
1738676400000|2025-02-04 13:40:00|4974.6|4965.6|4972.6|4965.6|4974.6|4966.6|4972.6|4965.6|48
1738676700000|2025-02-04 13:45:00|4971.6|4964.6|4967.6|4960.6|4972.6|4965.6|4967.6|4960.6|235
1738677000000|2025-02-04 13:50:00|4968.6|4961.6|4973.6|4965.6|4974.6|4967.6|4968.6|4961.6|60
1738677300000|2025-02-04 13:55:00|4974.6|4966.6|4975.6|4969.6|4977.6|4970.6|4973.6|4965.6|26
1738677600000|2025-02-04 14:00:00|4975.1|4969.1|4971.6|4965.6|4975.6|4969.6|4968.1|4962.1|58
1738677900000|2025-02-04 14:05:00|4971.1|4965.1|4977.6|4971.6|4977.6|4971.6|4969.1|4963.1|40
1738678200000|2025-02-04 14:10:00|4977.1|4971.1|4976.6|4970.6|4978.1|4972.1|4973.1|4967.1|62
1738678500000|2025-02-04 14:15:00|4977.1|4971.1|4975.1|4969.1|4977.1|4971.1|4974.1|4968.1|53
1738678800000|2025-02-04 14:20:00|4974.6|4968.6|4976.6|4970.6|4980.1|4974.1|4973.1|4967.1|184
1738679100000|2025-02-04 14:25:00|4976.1|4970.1|4979.6|4973.6|4981.1|4975.1|4975.1|4969.1|117
1738679400000|2025-02-04 14:30:00|4980.1|4974.1|4984.1|4978.1|4987.6|4981.6|4973.6|4967.6|926
1738679700000|2025-02-04 14:35:00|4984.6|4978.6|4975.1|4969.1|4987.1|4981.1|4970.1|4964.1|718
1738680000000|2025-02-04 14:40:00|4975.6|4969.6|4986.6|4980.6|4990.6|4984.6|4975.1|4969.1|698
1738680300000|2025-02-04 14:45:00|4986.1|4980.1|4984.1|4978.1|4990.1|4984.1|4978.1|4972.1|678
1738680600000|2025-02-04 14:50:00|4984.6|4978.6|5001.1|4995.1|5002.1|4996.1|4982.1|4976.1|459
1738680900000|2025-02-04 14:55:00|5000.6|4994.6|5003.1|4997.1|5012.6|5006.6|4999.1|4993.1|733
1738681200000|2025-02-04 15:00:00|5003.6|4997.6|5005.6|4999.6|5009.1|5003.1|4997.6|4991.6|527
1738681500000|2025-02-04 15:05:00|5005.1|4999.1|4994.6|4988.6|5007.6|5001.6|4992.1|4986.1|406
1738681800000|2025-02-04 15:10:00|4995.1|4989.1|5003.6|4997.6|5007.1|5001.1|4987.1|4981.1|742
1738682100000|2025-02-04 15:15:00|5004.1|4998.1|5015.1|5009.1|5015.6|5009.6|5001.1|4995.1|295
1738682400000|2025-02-04 15:20:00|5015.6|5009.6|5010.6|5004.6|5015.6|5009.6|5007.1|5001.1|321
1738682700000|2025-02-04 15:25:00|5010.1|5004.1|5033.1|5027.1|5033.1|5027.1|5009.1|5003.1|495
1738683000000|2025-02-04 15:30:00|5033.6|5027.6|5031.6|5025.6|5040.1|5034.1|5027.6|5021.6|677
1738683300000|2025-02-04 15:35:00|5031.1|5025.1|5039.1|5033.1|5040.6|5034.6|5029.6|5023.6|484
1738683600000|2025-02-04 15:40:00|5039.6|5033.6|5039.1|5033.1|5046.1|5040.1|5038.1|5032.1|626
1738683900000|2025-02-04 15:45:00|5038.1|5032.1|5036.6|5030.6|5041.1|5035.1|5028.1|5022.1|472
1738684200000|2025-02-04 15:50:00|5036.1|5030.1|5050.1|5044.1|5051.1|5045.1|5033.1|5027.1|555
1738684500000|2025-02-04 15:55:00|5047.6|5041.6|5041.6|5035.6|5049.1|5043.1|5038.1|5032.1|364
1738684800000|2025-02-04 16:00:00|5042.1|5036.1|5046.1|5040.1|5048.1|5042.1|5037.1|5031.1|253
1738685100000|2025-02-04 16:05:00|5046.6|5040.6|5048.6|5042.6|5050.1|5044.1|5045.1|5039.1|227
1738685400000|2025-02-04 16:10:00|5049.1|5043.1|5051.1|5045.1|5052.1|5046.1|5043.1|5037.1|232
1738685700000|2025-02-04 16:15:00|5052.1|5046.1|5055.6|5049.6|5063.6|5057.6|5051.6|5045.6|405
1738686000000|2025-02-04 16:20:00|5055.1|5049.1|5047.1|5041.1|5057.1|5051.1|5043.1|5037.1|268
1738686300000|2025-02-04 16:25:00|5046.6|5040.6|5057.6|5051.6|5058.6|5052.6|5046.6|5040.6|149
1738686600000|2025-02-04 16:30:00|5057.1|5051.1|5044.1|5038.1|5058.1|5052.1|5043.1|5037.1|118
1738686900000|2025-02-04 16:35:00|5044.6|5038.6|5041.1|5035.1|5047.6|5041.6|5040.6|5034.6|151
1738687200000|2025-02-04 16:40:00|5041.6|5035.6|5043.6|5037.6|5047.1|5041.1|5034.1|5028.1|344
1738687500000|2025-02-04 16:45:00|5043.1|5037.1|5041.1|5035.1|5044.1|5038.1|5039.6|5033.6|103
1738687800000|2025-02-04 16:50:00|5041.6|5035.6|5041.1|5035.1|5044.1|5038.1|5036.1|5030.1|157
1738688100000|2025-02-04 16:55:00|5040.1|5034.1|5042.6|5036.6|5043.6|5037.6|5040.1|5034.1|108
1738688400000|2025-02-04 17:00:00|5043.1|5037.1|5041.6|5035.6|5045.1|5039.1|5039.1|5033.1|160
1738688700000|2025-02-04 17:05:00|5041.1|5035.1|5037.1|5031.1|5045.1|5039.1|5036.1|5030.1|98
1738689000000|2025-02-04 17:10:00|5036.6|5030.6|5039.6|5033.6|5042.6|5036.6|5033.1|5027.1|260
1738689300000|2025-02-04 17:15:00|5040.1|5034.1|5021.1|5015.1|5040.1|5034.1|5014.6|5008.6|1143
1738689600000|2025-02-04 17:20:00|5020.6|5014.6|5023.6|5017.6|5031.1|5025.1|5017.1|5011.1|359
1738689900000|2025-02-04 17:25:00|5024.1|5018.1|5014.6|5008.6|5025.1|5019.1|5014.1|5008.1|171
1738690200000|2025-02-04 17:30:00|5015.1|5009.1|5023.6|5017.6|5025.6|5019.6|5015.1|5009.1|124
1738690500000|2025-02-04 17:35:00|5024.1|5018.1|5027.6|5021.6|5029.1|5023.1|5022.1|5016.1|99
1738690800000|2025-02-04 17:40:00|5027.1|5021.1|5031.1|5025.1|5032.1|5026.1|5026.1|5020.1|90
1738691100000|2025-02-04 17:45:00|5031.6|5025.6|5037.1|5031.1|5039.1|5033.1|5029.6|5023.6|148
1738691400000|2025-02-04 17:50:00|5037.6|5031.6|5035.1|5029.1|5038.1|5032.1|5031.1|5025.1|108
1738691700000|2025-02-04 17:55:00|5035.6|5029.6|5035.6|5029.6|5038.1|5032.1|5034.6|5028.6|123
1738692000000|2025-02-04 18:00:00|5035.1|5029.1|5033.6|5027.6|5038.1|5032.1|5031.6|5025.6|96
1738692300000|2025-02-04 18:05:00|5033.1|5027.1|5035.6|5029.6|5036.1|5030.1|5033.1|5027.1|105
1738692600000|2025-02-04 18:10:00|5036.1|5030.1|5035.6|5029.6|5040.6|5034.6|5035.1|5029.1|110
1738692900000|2025-02-04 18:15:00|5036.1|5030.1|5035.1|5029.1|5038.1|5032.1|5034.1|5028.1|68
1738693200000|2025-02-04 18:20:00|5035.6|5029.6|5036.1|5030.1|5037.1|5031.1|5034.1|5028.1|64
1738693500000|2025-02-04 18:25:00|5036.6|5030.6|5035.6|5029.6|5037.1|5031.1|5034.1|5028.1|70
1738693800000|2025-02-04 18:30:00|5036.1|5030.1|5029.6|5023.6|5036.1|5030.1|5028.1|5022.1|163
1738694100000|2025-02-04 18:35:00|5030.1|5024.1|5030.1|5024.1|5033.1|5027.1|5028.1|5022.1|148
1738694400000|2025-02-04 18:40:00|5029.6|5023.6|5032.1|5026.1|5036.1|5030.1|5028.1|5022.1|105
1738694700000|2025-02-04 18:45:00|5032.6|5026.6|5032.6|5026.6|5034.1|5028.1|5030.1|5024.1|58
1738695000000|2025-02-04 18:50:00|5033.1|5027.1|5032.6|5026.6|5034.1|5028.1|5029.1|5023.1|101
1738695300000|2025-02-04 18:55:00|5033.1|5027.1|5028.8|5019.8|5034.6|5028.6|5027.1|5019.8|139
1738695600000|2025-02-04 19:00:00|5028.7|5019.7|5028|5019|5028.8|5019.8|5027.4|5018.4|0
1738695900000|2025-02-04 19:05:00|5027.6|5018.6|5030.5|5021.5|5030.6|5021.6|5027.6|5018.6|0
1738696200000|2025-02-04 19:10:00|5030.6|5021.6|5029.3|5020.3|5031.6|5022.6|5029|5020|0
1738696500000|2025-02-04 19:15:00|5029.4|5020.4|5028.8|5019.8|5029.4|5020.4|5027.7|5018.7|0
1738696800000|2025-02-04 19:20:00|5028.9|5019.9|5029.6|5020.6|5030.4|5021.4|5028.9|5019.9|0
1738697100000|2025-02-04 19:25:00|5029.5|5020.5|5028|5019|5030.4|5021.4|5027.8|5018.8|0
1738697400000|2025-02-04 19:30:00|5028.1|5019.1|5028.7|5019.7|5029.3|5020.3|5028.1|5019.1|0
1738697700000|2025-02-04 19:35:00|5028.8|5019.8|5026.7|5017.7|5029.4|5020.4|5026.6|5017.6|0
1738698000000|2025-02-04 19:40:00|5026.6|5017.6|5025.5|5016.5|5026.8|5017.8|5024.4|5015.4|0
1738698300000|2025-02-04 19:45:00|5025.6|5016.6|5024.4|5015.4|5026.7|5017.7|5024|5015|0
1738698600000|2025-02-04 19:50:00|5024.5|5015.5|5024.2|5015.2|5025.4|5016.4|5024.1|5015.1|0
1738698900000|2025-02-04 19:55:00|5024.3|5015.3|5022.7|5013.7|5025.5|5016.5|5017.6|5008.6|0
1738699200000|2025-02-04 20:00:00|5022.8|5013.8|5022.6|5013.6|5023.1|5014.1|5019.9|5010.9|0
1738699500000|2025-02-04 20:05:00|5022.7|5013.7|5025|5016|5027|5018|5022.6|5013.6|0
1738699800000|2025-02-04 20:10:00|5025.1|5016.1|5027.7|5018.7|5028.1|5019.1|5025|5016|0
1738700100000|2025-02-04 20:15:00|5027.6|5018.6|5025.8|5016.8|5027.8|5018.8|5024.8|5015.8|0
1738700400000|2025-02-04 20:20:00|5025.9|5016.9|5020.9|5011.9|5025.9|5016.9|5020.7|5011.7|0
1738700700000|2025-02-04 20:25:00|5021.3|5012.3|5019.4|5010.4|5021.5|5012.5|5019.4|5010.4|0
1738701000000|2025-02-04 20:30:00|5019.3|5010.3|5023|5014|5023.4|5014.4|5019.3|5010.3|0
1738701300000|2025-02-04 20:35:00|5022.9|5013.9|5024.5|5015.5|5024.9|5015.9|5022.8|5013.8|0
1738701600000|2025-02-04 20:40:00|5024.6|5015.6|5023.8|5014.8|5025.3|5016.3|5023.3|5014.3|0
1738701900000|2025-02-04 20:45:00|5023.7|5014.7|5023.6|5014.6|5024.2|5015.2|5022.6|5013.6|0
1738702200000|2025-02-04 20:50:00|5023.4|5014.4|5022.6|5013.6|5024.8|5015.8|5022.4|5013.4|0
1738702500000|2025-02-04 20:55:00|5022.5|5013.5|5020.5|5011.5|5023.1|5014.1|5019.9|5010.9|0
1738702800000|2025-02-04 21:00:00|5020.1|5011.1|5014.1|5005.1|5022.5|5013.5|5012.4|5003.4|0
1738703100000|2025-02-04 21:05:00|5014.2|5005.2|5016|5007|5017|5008|5013.9|5004.9|0
1738703400000|2025-02-04 21:10:00|5016.1|5007.1|5013.5|5004.5|5016.3|5007.3|5013.4|5004.4|0
1738703700000|2025-02-04 21:15:00|5013.4|5004.4|5009|5000|5016.1|5007.1|5008.7|4999.7|0
1738704000000|2025-02-04 21:20:00|5008.9|4999.9|5012.8|5003.8|5012.8|5003.8|5007.3|4998.3|0
1738704300000|2025-02-04 21:25:00|5012.9|5003.9|5012.2|5003.2|5014.1|5005.1|5012.2|5003.2|0
1738704600000|2025-02-04 21:30:00|5012.3|5003.3|5012|5003|5013.4|5004.4|5011.8|5002.8|0
1738704900000|2025-02-04 21:35:00|5011.8|5002.8|5010.8|5001.8|5012.1|5003.1|5009.8|5000.8|0
1738705200000|2025-02-04 21:40:00|5010.6|5001.6|5010.8|5001.8|5011|5002|5009|5000|0
1738705500000|2025-02-04 21:45:00|5010.7|5001.7|5012.3|5003.3|5012.5|5003.5|5010.5|5001.5|0
1738705800000|2025-02-04 21:50:00|5012.4|5003.4|5010.5|5001.5|5012.4|5003.4|5010.5|5001.5|0
1738706100000|2025-02-04 21:55:00|5010.7|5001.7|5010.6|5001.6|5011.1|5002.1|5010.3|5001.3|0
1738706400000|2025-02-04 22:00:00|5010.5|5001.5|5010.1|5001.1|5010.7|5001.7|5009.9|5000.9|0
1738706700000|2025-02-04 22:05:00|5010|5001|5009.9|5000.9|5010.5|5001.5|5009.6|5000.6|0
1738707000000|2025-02-04 22:10:00|5010|5001|5007.7|4998.7|5010.1|5001.1|5007.6|4998.6|0
1738707300000|2025-02-04 22:15:00|5007.8|4998.8|5007.9|4998.9|5008|4999|5007.7|4998.7|0
1738707600000|2025-02-04 22:20:00|5007.8|4998.8|5007.9|4998.9|5007.9|4998.9|5007.6|4998.6|0
1738707900000|2025-02-04 22:25:00|5008|4999|5008.2|4999.2|5008.2|4999.2|5007.8|4998.8|0
1738708200000|2025-02-04 22:30:00|5008.4|4999.4|5008.1|4999.1|5008.7|4999.7|5008.1|4999.1|0
1738708500000|2025-02-04 22:35:00|5008.2|4999.2|5007.5|4998.5|5008.2|4999.2|5007|4998|0
1738708800000|2025-02-04 22:40:00|5007.4|4998.4|5007.4|4998.4|5007.6|4998.6|5007.3|4998.3|0
1738709100000|2025-02-04 22:45:00|5007.6|4998.6|5007.6|4998.6|5007.7|4998.7|5007.4|4998.4|0
1738709400000|2025-02-04 22:50:00|5007.5|4998.5|5007.3|4998.3|5007.5|4998.5|5007.2|4998.2|0
1738709700000|2025-02-04 22:55:00|5007.2|4998.2|5006.5|4997.5|5007.2|4998.2|5006.3|4997.3|0
1738710000000|2025-02-04 23:00:00|5006.1|4997.1|5008.4|4999.4|5009.2|5000.2|5004.1|4995.1|0
1738710300000|2025-02-04 23:05:00|5008.2|4999.2|5006.5|4997.5|5008.3|4999.3|5006.3|4997.3|0
1738710600000|2025-02-04 23:10:00|5006.4|4997.4|5008.6|4999.6|5008.6|4999.6|5005.8|4996.8|0
1738710900000|2025-02-04 23:15:00|5008.4|4999.4|5007.6|4998.6|5009.4|5000.4|5007.5|4998.5|0
1738711200000|2025-02-04 23:20:00|5007.7|4998.7|5007.8|4998.8|5008.8|4999.8|5007.6|4998.6|0
1738711500000|2025-02-04 23:25:00|5007.7|4998.7|5008.3|4999.3|5008.7|4999.7|5007.4|4998.4|0
1738711800000|2025-02-04 23:30:00|5008.5|4999.5|5008.3|4999.3|5009.1|5000.1|5008.1|4999.1|0
1738712100000|2025-02-04 23:35:00|5008.4|4999.4|5007.6|4998.6|5008.4|4999.4|5007.1|4998.1|0
1738712400000|2025-02-04 23:40:00|5007.5|4998.5|5008.6|4999.6|5008.8|4999.8|5007.4|4998.4|0
1738712700000|2025-02-04 23:45:00|5008.4|4999.4|5007.7|4998.7|5008.6|4999.6|5007.6|4998.6|0
1738713000000|2025-02-04 23:50:00|5007.6|4998.6|5006.8|4997.8|5008.1|4999.1|5006.7|4997.7|0
1738713300000|2025-02-04 23:55:00|5007|4998|5006.1|4997.1|5007.3|4998.3|5006.1|4997.1|0
1738713600000|2025-02-05 00:00:00|5006.4|4997.4|5005.4|4996.4|5006.8|4997.8|5004.9|4995.9|0
1738713900000|2025-02-05 00:05:00|5005.8|4996.8|5007.1|4998.1|5007.3|4998.3|5005.1|4996.1|0
1738714200000|2025-02-05 00:10:00|5007|4998|5009.2|5000.2|5009.5|5000.5|5006.8|4997.8|0
1738714500000|2025-02-05 00:15:00|5009.1|5000.1|5008.9|4999.9|5009.5|5000.5|5008.7|4999.7|0
1738714800000|2025-02-05 00:20:00|5009|5000|5009.1|5000.1|5009.6|5000.6|5009|5000|0
1738715100000|2025-02-05 00:25:00|5009.2|5000.2|5009.8|5000.8|5009.8|5000.8|5009|5000|0
1738715400000|2025-02-05 00:30:00|5010|5001|5011.7|5002.7|5011.8|5002.8|5010|5001|0
1738715700000|2025-02-05 00:35:00|5011.6|5002.6|5012.5|5003.5|5012.6|5003.6|5011.6|5002.6|0
1738716000000|2025-02-05 00:40:00|5012.2|5003.2|5011.7|5002.7|5013|5004|5011.5|5002.5|0
1738716300000|2025-02-05 00:45:00|5011.5|5002.5|5010.7|5001.7|5012.3|5003.3|5010.7|5001.7|0
1738716600000|2025-02-05 00:50:00|5010.5|5001.5|5011.6|5002.6|5011.6|5002.6|5010.4|5001.4|0
1738716900000|2025-02-05 00:55:00|5011.5|5002.5|5011.3|5002.3|5011.7|5002.7|5010.8|5001.8|0
1738717200000|2025-02-05 01:00:00|5011|5002|5011.7|5002.7|5011.8|5002.8|5011|5002|0
1738717500000|2025-02-05 01:05:00|5011.8|5002.8|5010.9|5001.9|5011.9|5002.9|5010.4|5001.4|0
1738717800000|2025-02-05 01:10:00|5011|5002|5011|5002|5011.5|5002.5|5010.7|5001.7|0
1738718100000|2025-02-05 01:15:00|5011.1|5002.1|4989.6|4985.6|5011.6|5007.6|4989.1|4985.1|1255
1738718400000|2025-02-05 01:20:00|4989.1|4985.1|4966.1|4962.1|4990.1|4986.1|4965.6|4961.6|1164
1738718700000|2025-02-05 01:25:00|4966.6|4962.6|4948.6|4944.6|4967.1|4963.1|4936.6|4932.6|2150
1738719000000|2025-02-05 01:30:00|4947.1|4943.1|4885.1|4881.1|4960.1|4956.1|4878.6|4874.6|10978
1738719300000|2025-02-05 01:35:00|4884.6|4880.6|4912.1|4908.1|4917.1|4913.1|4881.1|4877.1|5714
1738719600000|2025-02-05 01:40:00|4912.6|4908.6|4893.6|4889.6|4916.1|4912.1|4881.1|4877.1|4640
1738719900000|2025-02-05 01:45:00|4893.1|4889.1|4922.1|4918.1|4923.1|4919.1|4888.6|4884.6|4464
1738720200000|2025-02-05 01:50:00|4921.1|4917.1|4893.1|4889.1|4930.1|4926.1|4891.1|4887.1|3539
1738720500000|2025-02-05 01:55:00|4892.1|4888.1|4871.1|4867.1|4893.1|4889.1|4869.1|4865.1|3062
1738720800000|2025-02-05 02:00:00|4870.1|4866.1|4861.6|4857.6|4871.1|4867.1|4852.1|4848.1|3892
1738721100000|2025-02-05 02:05:00|4862.1|4858.1|4875.1|4871.1|4876.1|4872.1|4850.1|4846.1|2219
1738721400000|2025-02-05 02:10:00|4876.1|4872.1|4902.6|4898.6|4903.1|4899.1|4876.1|4872.1|4704
1738721700000|2025-02-05 02:15:00|4902.1|4898.1|4895.6|4891.6|4903.1|4899.1|4893.1|4889.1|1810
1738722000000|2025-02-05 02:20:00|4895.1|4891.1|4894.1|4890.1|4900.1|4896.1|4885.1|4881.1|1231
1738722300000|2025-02-05 02:25:00|4893.6|4889.6|4907.1|4903.1|4912.1|4908.1|4891.1|4887.1|1913
1738722600000|2025-02-05 02:30:00|4907.6|4903.6|4903.1|4899.1|4910.1|4906.1|4899.1|4895.1|773
1738722900000|2025-02-05 02:35:00|4903.6|4899.6|4912.1|4908.1|4914.1|4910.1|4898.6|4894.6|1175
1738723200000|2025-02-05 02:40:00|4913.1|4909.1|4911.1|4907.1|4920.1|4916.1|4896.6|4892.6|1468
1738723500000|2025-02-05 02:45:00|4910.1|4906.1|4925.1|4921.1|4927.1|4923.1|4909.1|4905.1|1719
1738723800000|2025-02-05 02:50:00|4925.6|4921.6|4931.1|4927.1|4931.1|4927.1|4922.1|4918.1|1190
1738724100000|2025-02-05 02:55:00|4932.1|4928.1|4949.1|4945.1|4951.1|4947.1|4930.1|4926.1|2008
1738724400000|2025-02-05 03:00:00|4948.1|4944.1|4932.1|4928.1|4953.1|4949.1|4932.1|4928.1|2053
1738724700000|2025-02-05 03:05:00|4932.6|4928.6|4930.1|4926.1|4934.1|4930.1|4926.1|4922.1|900
1738725000000|2025-02-05 03:10:00|4931.1|4927.1|4950.1|4946.1|4952.1|4948.1|4931.1|4927.1|1142
1738725300000|2025-02-05 03:15:00|4951.1|4947.1|4966.6|4962.6|4968.1|4964.1|4950.1|4946.1|1702
1738725600000|2025-02-05 03:20:00|4967.1|4963.1|4953.1|4949.1|4971.1|4967.1|4952.1|4948.1|1468
1738725900000|2025-02-05 03:25:00|4952.1|4948.1|4970.1|4966.1|4975.1|4971.1|4951.1|4947.1|2692
1738726200000|2025-02-05 03:30:00|4969.6|4965.6|4959.1|4955.1|4975.1|4971.1|4957.1|4953.1|862
1738726500000|2025-02-05 03:35:00|4960.1|4956.1|4954.6|4950.6|4961.6|4957.6|4953.1|4949.1|669
1738726800000|2025-02-05 03:40:00|4954.1|4950.1|4950.1|4946.1|4958.1|4954.1|4948.1|4944.1|437
1738727100000|2025-02-05 03:45:00|4950.6|4946.6|4956.6|4952.6|4957.1|4953.1|4950.1|4946.1|381
1738727400000|2025-02-05 03:50:00|4956.1|4952.1|4952.1|4948.1|4959.1|4955.1|4949.6|4945.6|268
1738727700000|2025-02-05 03:55:00|4952.6|4948.6|4947.6|4943.6|4953.6|4949.6|4944.1|4940.1|606
1738728000000|2025-02-05 04:00:00|4952.7|4943.7|4951.6|4942.6|4953.1|4944.1|4951.2|4942.2|0
1738728300000|2025-02-05 04:05:00|4951.8|4942.8|4952.5|4943.5|4952.6|4943.6|4951.6|4942.6|0
1738728600000|2025-02-05 04:10:00|4952.4|4943.4|4952.5|4943.5|4952.8|4943.8|4952.2|4943.2|0
1738728900000|2025-02-05 04:15:00|4952.4|4943.4|4951.8|4942.8|4952.6|4943.6|4951.4|4942.4|0
1738729200000|2025-02-05 04:20:00|4951.7|4942.7|4952|4943|4952.3|4943.3|4951.7|4942.7|0
1738729500000|2025-02-05 04:25:00|4952.1|4943.1|4952.1|4943.1|4952.5|4943.5|4951.3|4942.3|0
1738729800000|2025-02-05 04:30:00|4952.2|4943.2|4953|4944|4953|4944|4951.8|4942.8|0
1738730100000|2025-02-05 04:35:00|4953.1|4944.1|4952.8|4943.8|4953.4|4944.4|4952.7|4943.7|0
1738730400000|2025-02-05 04:40:00|4952.6|4943.6|4953|4944|4953.2|4944.2|4952.6|4943.6|0
1738730700000|2025-02-05 04:45:00|4953.1|4944.1|4953.3|4944.3|4953.4|4944.4|4952.6|4943.6|0
1738731000000|2025-02-05 04:50:00|4953.4|4944.4|4952.5|4943.5|4953.4|4944.4|4952.4|4943.4|0
1738731300000|2025-02-05 04:55:00|4952.4|4943.4|4953.4|4944.4|4953.5|4944.5|4952.4|4943.4|13
1738731600000|2025-02-05 05:00:00|4953.5|4944.5|4921.1|4917.1|4957.1|4953.1|4917.1|4913.1|4901
1738731900000|2025-02-05 05:05:00|4920.1|4916.1|4946.1|4942.1|4947.1|4943.1|4920.1|4916.1|1069
1738732200000|2025-02-05 05:10:00|4945.6|4941.6|4937.1|4933.1|4948.6|4944.6|4936.1|4932.1|842
1738732500000|2025-02-05 05:15:00|4938.1|4934.1|4941.1|4937.1|4948.1|4944.1|4937.1|4933.1|735
1738732800000|2025-02-05 05:20:00|4940.6|4936.6|4928.1|4924.1|4942.1|4938.1|4928.1|4924.1|724
1738733100000|2025-02-05 05:25:00|4928.6|4924.6|4931.1|4927.1|4934.1|4930.1|4924.1|4920.1|921
1738733400000|2025-02-05 05:30:00|4930.6|4926.6|4931.1|4927.1|4936.1|4932.1|4927.1|4923.1|724
1738733700000|2025-02-05 05:35:00|4931.6|4927.6|4911.6|4907.6|4936.1|4932.1|4911.6|4907.6|1007
1738734000000|2025-02-05 05:40:00|4911.1|4907.1|4906.1|4902.1|4920.1|4916.1|4905.6|4901.6|1205
1738734300000|2025-02-05 05:45:00|4905.1|4901.1|4911.1|4907.1|4918.1|4914.1|4904.6|4900.6|958
1738734600000|2025-02-05 05:50:00|4911.6|4907.6|4915.1|4911.1|4919.1|4915.1|4911.1|4907.1|657
1738734900000|2025-02-05 05:55:00|4916.1|4912.1|4920.1|4916.1|4925.6|4921.6|4916.1|4912.1|614
1738735200000|2025-02-05 06:00:00|4919.6|4915.6|4911.1|4907.1|4920.1|4916.1|4909.6|4905.6|590
1738735500000|2025-02-05 06:05:00|4912.1|4908.1|4917.1|4913.1|4919.1|4915.1|4907.1|4903.1|987
1738735800000|2025-02-05 06:10:00|4917.6|4913.6|4915.1|4911.1|4920.1|4916.1|4914.6|4910.6|895
1738736100000|2025-02-05 06:15:00|4916.1|4912.1|4922.1|4918.1|4927.1|4923.1|4915.1|4911.1|959
1738736400000|2025-02-05 06:20:00|4922.6|4918.6|4928.1|4924.1|4929.1|4925.1|4922.6|4918.6|983
1738736700000|2025-02-05 06:25:00|4929.1|4925.1|4926.1|4922.1|4930.1|4926.1|4924.1|4920.1|1193
1738737000000|2025-02-05 06:30:00|4926.6|4922.6|4918.1|4914.1|4930.1|4926.1|4917.6|4913.6|1177
1738737300000|2025-02-05 06:35:00|4918.6|4914.6|4919.1|4915.1|4921.1|4917.1|4915.1|4911.1|729
1738737600000|2025-02-05 06:40:00|4919.6|4915.6|4919.1|4915.1|4922.1|4918.1|4916.1|4912.1|3049
1738737900000|2025-02-05 06:45:00|4918.6|4914.6|4917.6|4913.6|4920.1|4916.1|4915.1|4911.1|713
1738738200000|2025-02-05 06:50:00|4917.1|4913.1|4916.1|4912.1|4918.1|4914.1|4911.6|4907.6|862
1738738500000|2025-02-05 06:55:00|4915.1|4911.1|4915.1|4911.1|4918.1|4914.1|4914.1|4910.1|848
1738738800000|2025-02-05 07:00:00|4915.6|4911.6|4924.6|4920.6|4926.1|4922.1|4915.1|4911.1|593
1738739100000|2025-02-05 07:05:00|4925.1|4921.1|4929.1|4925.1|4931.1|4927.1|4924.1|4920.1|466
1738739400000|2025-02-05 07:10:00|4929.6|4925.6|4929.1|4925.1|4932.1|4928.1|4927.1|4923.1|338
1738739700000|2025-02-05 07:15:00|4929.6|4925.6|4932.6|4928.6|4933.1|4929.1|4929.1|4925.1|685
1738740000000|2025-02-05 07:20:00|4933.1|4929.1|4928.1|4924.1|4937.1|4933.1|4927.1|4923.1|584
1738740300000|2025-02-05 07:25:00|4928.6|4924.6|4936.1|4932.1|4938.6|4934.6|4928.1|4924.1|618
1738740600000|2025-02-05 07:30:00|4937.1|4933.1|4932.1|4928.1|4938.1|4934.1|4931.1|4927.1|456
1738740900000|2025-02-05 07:35:00|4932.6|4928.6|4928.6|4924.6|4934.1|4930.1|4928.1|4924.1|523
1738741200000|2025-02-05 07:40:00|4929.1|4925.1|4930.1|4926.1|4932.1|4928.1|4928.1|4924.1|432
1738741500000|2025-02-05 07:45:00|4931.1|4927.1|4930.1|4926.1|4933.1|4929.1|4928.1|4924.1|637
1738741800000|2025-02-05 07:50:00|4930.6|4926.6|4934.1|4930.1|4934.1|4930.1|4930.1|4926.1|668
1738742100000|2025-02-05 07:55:00|4933.1|4929.1|4929.6|4925.6|4934.1|4930.1|4929.1|4925.1|1423
1738742400000|2025-02-05 08:00:00|4929.1|4925.1|4937.1|4933.1|4937.1|4933.1|4929.1|4925.1|688
1738742700000|2025-02-05 08:05:00|4938.1|4934.1|4933.1|4929.1|4938.1|4934.1|4926.1|4922.1|5204
1738743000000|2025-02-05 08:10:00|4932.6|4928.6|4933.6|4929.6|4936.1|4932.1|4930.1|4926.1|694
1738743300000|2025-02-05 08:15:00|4933.1|4929.1|4929.1|4925.1|4935.1|4931.1|4929.1|4925.1|1619
1738743600000|2025-02-05 08:20:00|4928.6|4924.6|4935.1|4931.1|4937.1|4933.1|4928.1|4924.1|3219
1738743900000|2025-02-05 08:25:00|4934.6|4930.6|4934.1|4930.1|4934.6|4930.6|4929.1|4925.1|660
1738744200000|2025-02-05 08:30:00|4932.4|4923.4|4931.9|4922.9|4933|4924|4931.3|4922.3|0
1738744500000|2025-02-05 08:35:00|4931.8|4922.8|4927.7|4918.7|4932|4923|4926.7|4917.7|0
1738744800000|2025-02-05 08:40:00|4927.8|4918.8|4924.5|4915.5|4928.6|4919.6|4923.7|4914.7|0
1738745100000|2025-02-05 08:45:00|4924.4|4915.4|4927.2|4918.2|4927.8|4918.8|4924.1|4915.1|0
1738745400000|2025-02-05 08:50:00|4927.3|4918.3|4926.6|4917.6|4928.1|4919.1|4926.3|4917.3|0
1738745700000|2025-02-05 08:55:00|4926.7|4917.7|4926.1|4917.1|4927.1|4918.1|4925.8|4916.8|0
1738746000000|2025-02-05 09:00:00|4926.2|4917.2|4928.4|4919.4|4928.5|4919.5|4925.2|4916.2|0
1738746300000|2025-02-05 09:05:00|4928.6|4919.6|4928.3|4919.3|4930.1|4921.1|4927.8|4918.8|0
1738746600000|2025-02-05 09:10:00|4928.2|4919.2|4930.6|4921.6|4930.8|4921.8|4927.6|4918.6|0
1738746900000|2025-02-05 09:15:00|4929.6|4923.6|4920.1|4914.1|4932.6|4926.6|4920.1|4914.1|255
1738747200000|2025-02-05 09:20:00|4921.1|4915.1|4922.1|4916.1|4922.1|4916.1|4919.1|4913.1|81
1738747500000|2025-02-05 09:25:00|4921.6|4915.6|4912.6|4906.6|4921.6|4915.6|4911.1|4905.1|111
1738747800000|2025-02-05 09:30:00|4913.1|4907.1|4910.1|4904.1|4914.1|4908.1|4908.6|4902.6|113
1738748100000|2025-02-05 09:35:00|4910.6|4904.6|4897.1|4891.1|4911.1|4905.1|4897.1|4891.1|145
1738748400000|2025-02-05 09:40:00|4896.1|4890.1|4903.1|4897.1|4904.1|4898.1|4892.1|4886.1|125
1738748700000|2025-02-05 09:45:00|4903.6|4897.6|4905.1|4899.1|4908.1|4902.1|4902.1|4896.1|68
1738749000000|2025-02-05 09:50:00|4906.1|4900.1|4908.1|4902.1|4908.1|4902.1|4905.1|4899.1|11
1738749300000|2025-02-05 09:55:00|4907.6|4901.6|4904.6|4898.6|4907.6|4901.6|4902.1|4896.1|49
1738749600000|2025-02-05 10:00:00|4904.1|4898.1|4904.1|4898.1|4905.6|4899.6|4901.1|4895.1|124
1738749900000|2025-02-05 10:05:00|4904.6|4898.6|4909.1|4903.1|4910.1|4904.1|4904.1|4898.1|69
1738750200000|2025-02-05 10:10:00|4909.6|4903.6|4906.1|4900.1|4910.1|4904.1|4905.1|4899.1|148
1738750500000|2025-02-05 10:15:00|4906.6|4899.6|4913.6|4906.6|4915.6|4908.6|4905.6|4898.6|206
1738750800000|2025-02-05 10:20:00|4912.6|4905.6|4913.6|4905.6|4916.6|4909.6|4912.6|4904.6|63
1738751100000|2025-02-05 10:25:00|4912.6|4906.6|4914.6|4907.6|4915.6|4908.6|4911.6|4904.6|43
1738751400000|2025-02-05 10:30:00|4915.6|4908.6|4919.6|4912.6|4919.6|4912.6|4914.6|4907.6|121
1738751700000|2025-02-05 10:35:00|4920.6|4911.6|4927.6|4920.6|4928.6|4921.6|4920.6|4911.6|313
1738752000000|2025-02-05 10:40:00|4926.6|4919.6|4923.6|4916.6|4928.6|4921.6|4923.6|4915.6|128
1738752300000|2025-02-05 10:45:00|4924.6|4917.6|4925.6|4918.6|4925.6|4918.6|4919.6|4911.6|94
1738752600000|2025-02-05 10:50:00|4926.6|4919.6|4924.6|4917.6|4927.6|4919.6|4923.6|4915.6|15
1738752900000|2025-02-05 10:55:00|4925.6|4918.6|4926.6|4919.6|4927.6|4920.6|4924.6|4917.6|32
1738753200000|2025-02-05 11:00:00|4927.6|4920.6|4930.6|4922.6|4930.6|4923.6|4926.6|4919.6|9
1738753500000|2025-02-05 11:05:00|4929.6|4923.6|4924.6|4916.6|4930.6|4923.6|4923.6|4916.6|10
1738753800000|2025-02-05 11:10:00|4925.6|4917.6|4932.6|4925.6|4932.6|4925.6|4925.6|4916.6|22
1738754100000|2025-02-05 11:15:00|4933.6|4926.6|4927.6|4920.6|4933.6|4926.6|4926.6|4919.6|15
1738754400000|2025-02-05 11:20:00|4926.6|4919.6|4928.6|4920.6|4929.6|4921.6|4926.6|4919.6|18
1738754700000|2025-02-05 11:25:00|4929.6|4921.6|4927.6|4919.6|4929.6|4922.6|4926.6|4919.6|2
1738755000000|2025-02-05 11:30:00|4926.6|4920.6|4928.6|4920.6|4928.6|4921.6|4924.6|4917.6|6
1738755300000|2025-02-05 11:35:00|4927.6|4919.6|4927.6|4920.6|4928.6|4920.6|4926.6|4919.6|17
1738755600000|2025-02-05 11:40:00|4928.6|4921.6|4931.6|4924.6|4931.6|4924.6|4927.6|4920.6|13
1738755900000|2025-02-05 11:45:00|4932.6|4925.6|4931.6|4924.6|4933.6|4926.6|4930.6|4923.6|33
1738756200000|2025-02-05 11:50:00|4932.6|4925.6|4935.6|4928.6|4937.6|4929.6|4931.6|4924.6|175
1738756500000|2025-02-05 11:55:00|4934.6|4927.6|4937.6|4930.6|4937.6|4930.6|4933.6|4926.6|79
1738756800000|2025-02-05 12:00:00|4936.6|4929.6|4933.6|4926.6|4936.6|4929.6|4929.6|4922.6|30
1738757100000|2025-02-05 12:05:00|4934.6|4927.6|4933.6|4926.6|4937.6|4930.6|4933.6|4926.6|63
1738757400000|2025-02-05 12:10:00|4932.6|4925.6|4929.6|4922.6|4932.6|4925.6|4927.6|4920.6|117
1738757700000|2025-02-05 12:15:00|4930.6|4921.6|4927.6|4920.6|4932.6|4925.6|4927.6|4920.6|27
1738758000000|2025-02-05 12:20:00|4928.6|4921.6|4929.6|4922.6|4930.6|4922.6|4927.6|4920.6|23
1738758300000|2025-02-05 12:25:00|4930.6|4923.6|4929.6|4922.6|4931.6|4924.6|4929.6|4921.6|6
1738758600000|2025-02-05 12:30:00|4930.6|4923.6|4929.6|4922.6|4931.6|4924.6|4929.6|4922.6|3
1738758900000|2025-02-05 12:35:00|4928.6|4921.6|4931.6|4924.6|4933.6|4926.6|4928.6|4921.6|75
1738759200000|2025-02-05 12:40:00|4932.6|4925.6|4932.6|4925.6|4933.6|4926.6|4928.6|4921.6|315
1738759500000|2025-02-05 12:45:00|4931.6|4924.6|4930.6|4923.6|4934.6|4927.6|4930.6|4922.6|51
1738759800000|2025-02-05 12:50:00|4929.6|4922.6|4928.6|4920.6|4930.6|4923.6|4926.6|4919.6|27
1738760100000|2025-02-05 12:55:00|4929.6|4921.6|4928.6|4921.6|4929.6|4922.6|4927.6|4920.6|11
1738760400000|2025-02-05 13:00:00|4927.6|4920.6|4940.6|4933.6|4940.6|4933.6|4923.6|4916.6|185
1738760700000|2025-02-05 13:05:00|4941.6|4932.6|4947.6|4939.6|4960.6|4952.6|4940.6|4932.6|865
1738761000000|2025-02-05 13:10:00|4945.6|4940.6|4949.6|4940.6|4953.6|4946.6|4944.6|4936.6|189
1738761300000|2025-02-05 13:15:00|4948.6|4939.6|4951.6|4943.6|4951.6|4943.6|4944.6|4936.6|104
1738761600000|2025-02-05 13:20:00|4950.6|4942.6|4950.6|4943.6|4952.6|4945.6|4947.6|4940.6|94
1738761900000|2025-02-05 13:25:00|4949.6|4942.6|4949.6|4942.6|4952.6|4945.6|4947.6|4940.6|96
1738762200000|2025-02-05 13:30:00|4950.6|4943.6|4932.6|4925.6|4952.6|4945.6|4931.6|4924.6|130
1738762500000|2025-02-05 13:35:00|4931.6|4924.6|4941.6|4934.6|4941.6|4934.6|4930.6|4923.6|61
1738762800000|2025-02-05 13:40:00|4942.6|4935.6|4940.6|4933.6|4943.6|4935.6|4938.6|4930.6|25
1738763100000|2025-02-05 13:45:00|4941.6|4932.6|4939.6|4932.6|4941.6|4933.6|4938.6|4931.6|26
1738763400000|2025-02-05 13:50:00|4940.6|4933.6|4932.6|4925.6|4942.6|4935.6|4931.6|4924.6|42
1738763700000|2025-02-05 13:55:00|4933.6|4924.6|4934.6|4928.6|4936.6|4929.6|4932.6|4924.6|33
1738764000000|2025-02-05 14:00:00|4935.1|4929.1|4929.1|4923.1|4935.1|4929.1|4926.6|4920.6|127
1738764300000|2025-02-05 14:05:00|4929.6|4923.6|4938.6|4932.6|4939.1|4933.1|4928.1|4922.1|56
1738764600000|2025-02-05 14:10:00|4938.1|4932.1|4939.1|4933.1|4940.1|4934.1|4937.1|4931.1|21
1738764900000|2025-02-05 14:15:00|4939.6|4933.6|4937.6|4931.6|4941.1|4935.1|4936.6|4930.6|32
1738765200000|2025-02-05 14:20:00|4938.1|4932.1|4939.1|4933.1|4940.1|4934.1|4936.1|4930.1|7
1738765500000|2025-02-05 14:25:00|4938.6|4932.6|4937.6|4931.6|4939.1|4933.1|4935.1|4929.1|83
1738765800000|2025-02-05 14:30:00|4938.6|4932.6|4939.1|4933.1|4948.1|4942.1|4922.6|4916.6|567
1738766100000|2025-02-05 14:35:00|4938.6|4932.6|4950.6|4944.6|4953.6|4947.6|4933.6|4927.6|138
1738766400000|2025-02-05 14:40:00|4951.1|4945.1|4947.6|4941.6|4955.6|4949.6|4941.1|4935.1|285
1738766700000|2025-02-05 14:45:00|4948.1|4942.1|4950.1|4944.1|4962.1|4956.1|4947.1|4941.1|194
1738767000000|2025-02-05 14:50:00|4949.6|4943.6|4941.1|4935.1|4950.6|4944.6|4940.1|4934.1|80
1738767300000|2025-02-05 14:55:00|4941.6|4935.6|4944.6|4938.6|4945.1|4939.1|4937.6|4931.6|49
1738767600000|2025-02-05 15:00:00|4945.1|4939.1|4940.1|4934.1|4958.6|4952.6|4939.1|4933.1|168
1738767900000|2025-02-05 15:05:00|4939.6|4933.6|4934.6|4928.6|4939.6|4933.6|4929.6|4923.6|130
1738768200000|2025-02-05 15:10:00|4935.1|4929.1|4931.6|4925.6|4938.6|4932.6|4929.1|4923.1|146
1738768500000|2025-02-05 15:15:00|4931.1|4925.1|4936.1|4930.1|4939.1|4933.1|4929.1|4923.1|87
1738768800000|2025-02-05 15:20:00|4936.6|4930.6|4945.6|4939.6|4947.1|4941.1|4935.6|4929.6|95
1738769100000|2025-02-05 15:25:00|4946.1|4940.1|4946.6|4940.6|4949.1|4943.1|4943.1|4937.1|92
1738769400000|2025-02-05 15:30:00|4946.1|4940.1|4950.6|4944.6|4952.6|4946.6|4945.1|4939.1|61
1738769700000|2025-02-05 15:35:00|4950.1|4944.1|4949.1|4943.1|4952.1|4946.1|4946.1|4940.1|67
1738770000000|2025-02-05 15:40:00|4948.1|4942.1|4952.6|4946.6|4953.1|4947.1|4945.6|4939.6|77
1738770300000|2025-02-05 15:45:00|4952.1|4946.1|4945.1|4939.1|4952.1|4946.1|4942.1|4936.1|38
1738770600000|2025-02-05 15:50:00|4945.6|4939.6|4949.1|4943.1|4953.1|4947.1|4944.1|4938.1|36
1738770900000|2025-02-05 15:55:00|4949.6|4943.6|4947.6|4941.6|4949.6|4943.6|4942.1|4936.1|28
1738771200000|2025-02-05 16:00:00|4947.1|4941.1|4938.1|4932.1|4947.1|4941.1|4935.1|4929.1|90
1738771500000|2025-02-05 16:05:00|4937.6|4931.6|4936.1|4930.1|4943.1|4937.1|4936.1|4930.1|53
1738771800000|2025-02-05 16:10:00|4935.1|4929.1|4927.1|4921.1|4938.1|4932.1|4926.1|4920.1|93
1738772100000|2025-02-05 16:15:00|4927.6|4921.6|4920.6|4914.6|4928.1|4922.1|4913.1|4907.1|385
1738772400000|2025-02-05 16:20:00|4920.1|4914.1|4929.1|4923.1|4932.1|4926.1|4919.1|4913.1|85
1738772700000|2025-02-05 16:25:00|4929.6|4923.6|4930.6|4924.6|4933.6|4927.6|4925.6|4919.6|47
1738773000000|2025-02-05 16:30:00|4931.1|4925.1|4932.6|4926.6|4933.6|4927.6|4927.6|4921.6|32
1738773300000|2025-02-05 16:35:00|4933.1|4927.1|4937.6|4931.6|4938.1|4932.1|4932.6|4926.6|60
1738773600000|2025-02-05 16:40:00|4938.1|4932.1|4922.1|4916.1|4940.6|4934.6|4919.6|4913.6|145
1738773900000|2025-02-05 16:45:00|4921.6|4915.6|4920.6|4914.6|4926.6|4920.6|4916.1|4910.1|63
1738774200000|2025-02-05 16:50:00|4921.1|4915.1|4923.1|4917.1|4925.1|4919.1|4920.1|4914.1|48
1738774500000|2025-02-05 16:55:00|4922.6|4916.6|4932.1|4926.1|4932.1|4926.1|4922.6|4916.6|30
1738774800000|2025-02-05 17:00:00|4931.6|4925.6|4933.1|4927.1|4934.6|4928.6|4929.1|4923.1|33
1738775100000|2025-02-05 17:05:00|4933.6|4927.6|4932.1|4926.1|4934.6|4928.6|4932.1|4926.1|34
1738775400000|2025-02-05 17:10:00|4932.6|4926.6|4932.6|4926.6|4934.1|4928.1|4929.6|4923.6|21
1738775700000|2025-02-05 17:15:00|4932.1|4926.1|4927.6|4921.6|4932.1|4926.1|4926.1|4920.1|20
1738776000000|2025-02-05 17:20:00|4928.1|4922.1|4927.6|4921.6|4930.1|4924.1|4926.1|4920.1|15
1738776300000|2025-02-05 17:25:00|4927.1|4921.1|4926.1|4920.1|4928.1|4922.1|4925.1|4919.1|18
1738776600000|2025-02-05 17:30:00|4926.6|4920.6|4925.6|4919.6|4927.6|4921.6|4925.1|4919.1|14
1738776900000|2025-02-05 17:35:00|4926.1|4920.1|4930.1|4924.1|4930.1|4924.1|4925.6|4919.6|21
1738777200000|2025-02-05 17:40:00|4929.6|4923.6|4931.1|4925.1|4931.6|4925.6|4929.1|4923.1|22
1738777500000|2025-02-05 17:45:00|4930.6|4924.6|4932.1|4926.1|4933.1|4927.1|4929.1|4923.1|28
1738777800000|2025-02-05 17:50:00|4931.1|4925.1|4933.1|4927.1|4934.1|4928.1|4931.1|4925.1|28
1738778100000|2025-02-05 17:55:00|4933.6|4927.6|4934.1|4928.1|4935.1|4929.1|4933.1|4927.1|12
1738778400000|2025-02-05 18:00:00|4934.6|4928.6|4934.1|4928.1|4936.1|4930.1|4934.1|4928.1|17
1738778700000|2025-02-05 18:05:00|4934.6|4928.6|4933.1|4927.1|4935.1|4929.1|4932.1|4926.1|20
1738779000000|2025-02-05 18:10:00|4933.6|4927.6|4938.6|4932.6|4939.1|4933.1|4933.6|4927.6|31
1738779300000|2025-02-05 18:15:00|4939.1|4933.1|4939.6|4933.6|4940.1|4934.1|4937.6|4931.6|22
1738779600000|2025-02-05 18:20:00|4940.1|4934.1|4946.1|4940.1|4946.1|4940.1|4939.1|4933.1|22
1738779900000|2025-02-05 18:25:00|4945.6|4939.6|4943.1|4937.1|4945.6|4939.6|4940.6|4934.6|26
1738780200000|2025-02-05 18:30:00|4942.6|4936.6|4940.1|4934.1|4942.6|4936.6|4939.1|4933.1|24
1738780500000|2025-02-05 18:35:00|4939.6|4933.6|4941.6|4935.6|4942.6|4936.6|4939.1|4933.1|21
1738780800000|2025-02-05 18:40:00|4942.1|4936.1|4940.1|4934.1|4942.1|4936.1|4939.1|4933.1|24
1738781100000|2025-02-05 18:45:00|4939.6|4933.6|4939.1|4933.1|4940.1|4934.1|4937.1|4931.1|10
1738781400000|2025-02-05 18:50:00|4938.1|4932.1|4937.1|4931.1|4939.1|4933.1|4936.1|4930.1|11
1738781700000|2025-02-05 18:55:00|4938.1|4932.1|4938.6|4929.6|4941.6|4935.6|4936.6|4929.6|108
1738782000000|2025-02-05 19:00:00|4938.2|4929.2|4938.5|4929.5|4939|4930|4938.2|4929.2|0
1738782300000|2025-02-05 19:05:00|4938.1|4929.1|4939.5|4930.5|4939.5|4930.5|4938.1|4929.1|0
1738782600000|2025-02-05 19:10:00|4939.6|4930.6|4939.8|4930.8|4939.8|4930.8|4939.2|4930.2|0
1738782900000|2025-02-05 19:15:00|4939.7|4930.7|4938.9|4929.9|4940.2|4931.2|4938.9|4929.9|0
1738783200000|2025-02-05 19:20:00|4939|4930|4938.6|4929.6|4939|4930|4938.4|4929.4|0
1738783500000|2025-02-05 19:25:00|4938.2|4929.2|4936.8|4927.8|4938.2|4929.2|4936.8|4927.8|0
1738783800000|2025-02-05 19:30:00|4936.7|4927.7|4936.7|4927.7|4936.9|4927.9|4936.6|4927.6|0
1738784100000|2025-02-05 19:35:00|4936.8|4927.8|4936.5|4927.5|4936.8|4927.8|4936.3|4927.3|0
1738784400000|2025-02-05 19:40:00|4936.6|4927.6|4935.9|4926.9|4936.6|4927.6|4935.8|4926.8|0
1738784700000|2025-02-05 19:45:00|4935.8|4926.8|4935.9|4926.9|4935.9|4926.9|4935.7|4926.7|0
1738785000000|2025-02-05 19:50:00|4935.8|4926.8|4934|4925|4935.9|4926.9|4933.9|4924.9|0
1738785300000|2025-02-05 19:55:00|4933.9|4924.9|4933|4924|4934.2|4925.2|4932.8|4923.8|0
1738785600000|2025-02-05 20:00:00|4932.9|4923.9|4931.7|4922.7|4933.8|4924.8|4931.7|4922.7|0
1738785900000|2025-02-05 20:05:00|4931.6|4922.6|4930.2|4921.2|4932.1|4923.1|4930.2|4921.2|0
1738786200000|2025-02-05 20:10:00|4930.3|4921.3|4929.1|4920.1|4930.7|4921.7|4928.6|4919.6|0
1738786500000|2025-02-05 20:15:00|4929.2|4920.2|4931.1|4922.1|4931.2|4922.2|4929.2|4920.2|0
1738786800000|2025-02-05 20:20:00|4931.2|4922.2|4931.6|4922.6|4933|4924|4931.1|4922.1|0
1738787100000|2025-02-05 20:25:00|4931.5|4922.5|4930.1|4921.1|4931.6|4922.6|4929.7|4920.7|0
1738787400000|2025-02-05 20:30:00|4930|4921|4930.3|4921.3|4930.9|4921.9|4929.5|4920.5|0
1738787700000|2025-02-05 20:35:00|4930.2|4921.2|4929.7|4920.7|4930.6|4921.6|4929.6|4920.6|0
1738788000000|2025-02-05 20:40:00|4929.6|4920.6|4927|4918|4929.6|4920.6|4926.9|4917.9|0
1738788300000|2025-02-05 20:45:00|4926.9|4917.9|4927.6|4918.6|4928.1|4919.1|4926.6|4917.6|0
1738788600000|2025-02-05 20:50:00|4927.5|4918.5|4931|4922|4931.6|4922.6|4927.5|4918.5|0
1738788900000|2025-02-05 20:55:00|4930.9|4921.9|4931.9|4922.9|4933.4|4924.4|4929.9|4920.9|0
1738789200000|2025-02-05 21:00:00|4932.1|4923.1|4931.2|4922.2|4933.1|4924.1|4930.5|4921.5|0
1738789500000|2025-02-05 21:05:00|4931.1|4922.1|4931.3|4922.3|4931.6|4922.6|4930.8|4921.8|0
1738789800000|2025-02-05 21:10:00|4931.2|4922.2|4932.8|4923.8|4933.2|4924.2|4931.1|4922.1|0
1738790100000|2025-02-05 21:15:00|4932.9|4923.9|4933.6|4924.6|4935|4926|4932.9|4923.9|0
1738790400000|2025-02-05 21:20:00|4933.5|4924.5|4933.2|4924.2|4934|4925|4933.1|4924.1|0
1738790700000|2025-02-05 21:25:00|4933.1|4924.1|4933.1|4924.1|4933.3|4924.3|4932.5|4923.5|0
1738791000000|2025-02-05 21:30:00|4932.8|4923.8|4932.6|4923.6|4932.9|4923.9|4932.2|4923.2|0
1738791300000|2025-02-05 21:35:00|4932.7|4923.7|4932.8|4923.8|4932.9|4923.9|4932.5|4923.5|0
1738791600000|2025-02-05 21:40:00|4932.6|4923.6|4932.3|4923.3|4932.8|4923.8|4932.2|4923.2|0
1738791900000|2025-02-05 21:45:00|4932.2|4923.2|4932.5|4923.5|4932.8|4923.8|4931.9|4922.9|0
1738792200000|2025-02-05 21:50:00|4932.3|4923.3|4933.6|4924.6|4933.6|4924.6|4932.3|4923.3|0
1738792500000|2025-02-05 21:55:00|4933.8|4924.8|4933.8|4924.8|4934.2|4925.2|4933.6|4924.6|0
1738792800000|2025-02-05 22:00:00|4933.7|4924.7|4933.8|4924.8|4933.9|4924.9|4933.7|4924.7|0
1738793100000|2025-02-05 22:05:00|4933.7|4924.7|4933.6|4924.6|4933.7|4924.7|4933.6|4924.6|0
1738793400000|2025-02-05 22:10:00|4933.5|4924.5|4933.5|4924.5|4934|4925|4933.3|4924.3|0
1738793700000|2025-02-05 22:15:00|4933.7|4924.7|4934|4925|4934|4925|4933.7|4924.7|0
1738794000000|2025-02-05 22:20:00|4934.1|4925.1|4933.9|4924.9|4934.1|4925.1|4933.8|4924.8|0
1738794300000|2025-02-05 22:25:00|4934|4925|4933.8|4924.8|4934.1|4925.1|4933.8|4924.8|0
1738794600000|2025-02-05 22:30:00|4933.9|4924.9|4933.9|4924.9|4933.9|4924.9|4933.9|4924.9|0
1738794900000|2025-02-05 22:35:00|4934|4925|4935.3|4926.3|4935.3|4926.3|4933.9|4924.9|0
1738795200000|2025-02-05 22:40:00|4935.4|4926.4|4935.3|4926.3|4935.4|4926.4|4935.3|4926.3|0
1738795500000|2025-02-05 22:45:00|4935.2|4926.2|4934.7|4925.7|4935.3|4926.3|4934.7|4925.7|0
1738795800000|2025-02-05 22:50:00|4934.8|4925.8|4934.8|4925.8|4934.8|4925.8|4934.8|4925.8|0
1738796100000|2025-02-05 22:55:00|4934.9|4925.9|4934.7|4925.7|4935|4926|4934.7|4925.7|0
1738796400000|2025-02-05 23:00:00|4934.2|4925.2|4933.9|4924.9|4934.7|4925.7|4933.7|4924.7|0
1738796700000|2025-02-05 23:05:00|4934.1|4925.1|4933.4|4924.4|4934.1|4925.1|4933.4|4924.4|0
1738797000000|2025-02-05 23:10:00|4933.6|4924.6|4933.5|4924.5|4934.1|4925.1|4933.4|4924.4|0
1738797300000|2025-02-05 23:15:00|4933.4|4924.4|4933.7|4924.7|4933.9|4924.9|4933.4|4924.4|0
1738797600000|2025-02-05 23:20:00|4933.8|4924.8|4934.7|4925.7|4935|4926|4933.8|4924.8|0
1738797900000|2025-02-05 23:25:00|4934.5|4925.5|4934.5|4925.5|4935.1|4926.1|4934.4|4925.4|0
1738798200000|2025-02-05 23:30:00|4934.7|4925.7|4933.5|4924.5|4934.8|4925.8|4933.4|4924.4|0
1738798500000|2025-02-05 23:35:00|4933.4|4924.4|4933.7|4924.7|4933.9|4924.9|4933.4|4924.4|0
1738798800000|2025-02-05 23:40:00|4933.8|4924.8|4934.4|4925.4|4934.4|4925.4|4933.4|4924.4|0
1738799100000|2025-02-05 23:45:00|4934.3|4925.3|4934.8|4925.8|4935.4|4926.4|4934.1|4925.1|0
1738799400000|2025-02-05 23:50:00|4934.9|4925.9|4935|4926|4935.6|4926.6|4934.7|4925.7|0
1738799700000|2025-02-05 23:55:00|4934.9|4925.9|4935.3|4926.3|4935.4|4926.4|4934.8|4925.8|0
1738800000000|2025-02-06 00:00:00|4935|4926|4937.8|4928.8|4938.5|4929.5|4935|4926|0
1738800300000|2025-02-06 00:05:00|4937.9|4928.9|4938.7|4929.7|4939.1|4930.1|4937.7|4928.7|0
1738800600000|2025-02-06 00:10:00|4938.6|4929.6|4938.6|4929.6|4939|4930|4938.1|4929.1|0
1738800900000|2025-02-06 00:15:00|4938.5|4929.5|4941.4|4932.4|4941.4|4932.4|4938.3|4929.3|0
1738801200000|2025-02-06 00:20:00|4941.5|4932.5|4941.4|4932.4|4941.6|4932.6|4941|4932|0
1738801500000|2025-02-06 00:25:00|4941.6|4932.6|4941.6|4932.6|4941.7|4932.7|4941|4932|0
1738801800000|2025-02-06 00:30:00|4941.4|4932.4|4941.5|4932.5|4942|4933|4941.2|4932.2|0
1738802100000|2025-02-06 00:35:00|4941.4|4932.4|4940|4931|4941.5|4932.5|4939.9|4930.9|0
1738802400000|2025-02-06 00:40:00|4940.1|4931.1|4938.3|4929.3|4940.4|4931.4|4938.1|4929.1|0
1738802700000|2025-02-06 00:45:00|4938.2|4929.2|4938|4929|4938.3|4929.3|4935.5|4926.5|0
1738803000000|2025-02-06 00:50:00|4937.8|4928.8|4937.8|4928.8|4937.8|4928.8|4936.8|4927.8|0
1738803300000|2025-02-06 00:55:00|4938|4929|4940.7|4931.7|4940.8|4931.8|4937.6|4928.6|0
1738803600000|2025-02-06 01:00:00|4940.8|4931.8|4941|4932|4941.6|4932.6|4940.6|4931.6|0
1738803900000|2025-02-06 01:05:00|4941.2|4932.2|4940.8|4931.8|4941.3|4932.3|4940.2|4931.2|0
1738804200000|2025-02-06 01:10:00|4940.9|4931.9|4941.4|4932.4|4941.5|4932.5|4940.8|4931.8|0
1738804500000|2025-02-06 01:15:00|4941.7|4932.7|4932|4928|4941.9|4932.9|4921|4917|1073
1738804800000|2025-02-06 01:20:00|4932.5|4928.5|4923|4919|4934.5|4930.5|4921.5|4917.5|316
1738805100000|2025-02-06 01:25:00|4922.5|4918.5|4916.5|4912.5|4925|4921|4914.5|4910.5|661
1738805400000|2025-02-06 01:30:00|4918|4914|4964.5|4960.5|4970.5|4966.5|4913.5|4909.5|2858
1738805700000|2025-02-06 01:35:00|4963.5|4959.5|4947|4943|4968.5|4964.5|4942.5|4938.5|1884
1738806000000|2025-02-06 01:40:00|4946.5|4942.5|4954.5|4950.5|4967.5|4963.5|4942.5|4938.5|1488
1738806300000|2025-02-06 01:45:00|4954|4950|4938.5|4934.5|4960.5|4956.5|4938.5|4934.5|1292
1738806600000|2025-02-06 01:50:00|4938|4934|4942.5|4938.5|4950.5|4946.5|4937.5|4933.5|939
1738806900000|2025-02-06 01:55:00|4943|4939|4931|4927|4949.5|4945.5|4929.5|4925.5|1419
1738807200000|2025-02-06 02:00:00|4931.5|4927.5|4952.5|4948.5|4958.5|4954.5|4925|4921|1531
1738807500000|2025-02-06 02:05:00|4951.5|4947.5|4935.5|4931.5|4951.5|4947.5|4928.5|4924.5|1109
1738807800000|2025-02-06 02:10:00|4936.5|4932.5|4938.5|4934.5|4947.5|4943.5|4934.5|4930.5|815
1738808100000|2025-02-06 02:15:00|4937.5|4933.5|4941.5|4937.5|4950|4946|4937.5|4933.5|531
1738808400000|2025-02-06 02:20:00|4942|4938|4922.5|4918.5|4945.5|4941.5|4922.5|4918.5|1273
1738808700000|2025-02-06 02:25:00|4922|4918|4936|4932|4939.5|4935.5|4921.5|4917.5|967
1738809000000|2025-02-06 02:30:00|4936.5|4932.5|4959.5|4955.5|4959.5|4955.5|4936.5|4932.5|1320
1738809300000|2025-02-06 02:35:00|4959|4955|4963.5|4959.5|4967.5|4963.5|4952|4948|2341
1738809600000|2025-02-06 02:40:00|4964|4960|4962.5|4958.5|4964.5|4960.5|4955.5|4951.5|830
1738809900000|2025-02-06 02:45:00|4962|4958|4961|4957|4967|4963|4956.5|4952.5|831
1738810200000|2025-02-06 02:50:00|4960.5|4956.5|4988.5|4984.5|4989|4985|4959.5|4955.5|1555
1738810500000|2025-02-06 02:55:00|4988|4984|5011.5|5007.5|5012.5|5008.5|4984.5|4980.5|2267
1738810800000|2025-02-06 03:00:00|5012.5|5008.5|4989.5|4985.5|5017.5|5013.5|4986.5|4982.5|2966
1738811100000|2025-02-06 03:05:00|4988.5|4984.5|4988.5|4984.5|4994.5|4990.5|4980|4976|1301
1738811400000|2025-02-06 03:10:00|4989.5|4985.5|4993.5|4989.5|4996.5|4992.5|4987|4983|886
1738811700000|2025-02-06 03:15:00|4994|4990|4994.5|4990.5|5001.5|4997.5|4990.5|4986.5|790
1738812000000|2025-02-06 03:20:00|4995|4991|4985.5|4981.5|5000.5|4996.5|4984.5|4980.5|667
1738812300000|2025-02-06 03:25:00|4985|4981|4976|4972|4986.5|4982.5|4975.5|4971.5|1000
1738812600000|2025-02-06 03:30:00|4976.5|4972.5|4978.5|4974.5|4979.5|4975.5|4968.5|4964.5|537
1738812900000|2025-02-06 03:35:00|4979|4975|4974.5|4970.5|4979.5|4975.5|4970.5|4966.5|289
1738813200000|2025-02-06 03:40:00|4973.5|4969.5|4972.5|4968.5|4975|4971|4970.5|4966.5|205
1738813500000|2025-02-06 03:45:00|4973|4969|4977.5|4973.5|4978|4974|4972.5|4968.5|299
1738813800000|2025-02-06 03:50:00|4977|4973|4976.5|4972.5|4979.5|4975.5|4973.5|4969.5|217
1738814100000|2025-02-06 03:55:00|4976|4972|4981|4977|4981.5|4977.5|4975.5|4971.5|161
1738814400000|2025-02-06 04:00:00|4981.4|4972.4|4981.6|4972.6|4981.6|4972.6|4981|4972|1
1738814700000|2025-02-06 04:05:00|4981.5|4972.5|4981.7|4972.7|4981.7|4972.7|4981.3|4972.3|0
1738815000000|2025-02-06 04:10:00|4981.8|4972.8|4982.1|4973.1|4982.2|4973.2|4981.7|4972.7|0
1738815300000|2025-02-06 04:15:00|4982.2|4973.2|4981.8|4972.8|4982.4|4973.4|4981.7|4972.7|0
1738815600000|2025-02-06 04:20:00|4981.6|4972.6|4982.2|4973.2|4982.2|4973.2|4981.5|4972.5|0
1738815900000|2025-02-06 04:25:00|4982.4|4973.4|4982.6|4973.6|4982.8|4973.8|4982.4|4973.4|0
1738816200000|2025-02-06 04:30:00|4982.7|4973.7|4982.8|4973.8|4982.8|4973.8|4982.5|4973.5|0
1738816500000|2025-02-06 04:35:00|4982.7|4973.7|4982.4|4973.4|4982.9|4973.9|4982.3|4973.3|0
1738816800000|2025-02-06 04:40:00|4982.3|4973.3|4982.5|4973.5|4982.7|4973.7|4982.3|4973.3|0
1738817100000|2025-02-06 04:45:00|4982.3|4973.3|4982.5|4973.5|4982.6|4973.6|4982.3|4973.3|0
1738817400000|2025-02-06 04:50:00|4982.6|4973.6|4983.1|4974.1|4983.2|4974.2|4982.6|4973.6|0
1738817700000|2025-02-06 04:55:00|4983|4974|4983.1|4974.1|4983.3|4974.3|4983|4974|1
1738818000000|2025-02-06 05:00:00|4980|4976|5004.5|5000.5|5004.5|5000.5|4979.5|4975.5|1462
1738818300000|2025-02-06 05:05:00|5005|5001|5002.5|4998.5|5016|5012|5002.5|4998.5|1313
1738818600000|2025-02-06 05:10:00|5003|4999|5020|5016|5025.5|5021.5|5001.5|4997.5|1052
1738818900000|2025-02-06 05:15:00|5019.5|5015.5|5011.5|5007.5|5022|5018|5004|5000|869
1738819200000|2025-02-06 05:20:00|5012.5|5008.5|4994.5|4990.5|5016.5|5012.5|4992.5|4988.5|1052
1738819500000|2025-02-06 05:25:00|4995|4991|4998.5|4994.5|5006.5|5002.5|4994|4990|872
1738819800000|2025-02-06 05:30:00|4999|4995|5002|4998|5004.5|5000.5|4996|4992|709
1738820100000|2025-02-06 05:35:00|5002.5|4998.5|4993.5|4989.5|5003.5|4999.5|4993.5|4989.5|620
1738820400000|2025-02-06 05:40:00|4994|4990|5012.5|5008.5|5012.5|5008.5|4993.5|4989.5|654
1738820700000|2025-02-06 05:45:00|5013.5|5009.5|5016.5|5012.5|5017.5|5013.5|5010|5006|749
1738821000000|2025-02-06 05:50:00|5016|5012|5016.5|5012.5|5020.5|5016.5|5012.5|5008.5|698
1738821300000|2025-02-06 05:55:00|5016|5012|5023.5|5019.5|5025|5021|5015.5|5011.5|1101
1738821600000|2025-02-06 06:00:00|5024.5|5020.5|5016|5012|5028.5|5024.5|5013.5|5009.5|942
1738821900000|2025-02-06 06:05:00|5016.5|5012.5|5021.5|5017.5|5023.5|5019.5|5013.5|5009.5|663
1738822200000|2025-02-06 06:10:00|5022|5018|5005.5|5001.5|5022.5|5018.5|5004|5000|634
1738822500000|2025-02-06 06:15:00|5006|5002|5008.5|5004.5|5016.5|5012.5|5005.5|5001.5|606
1738822800000|2025-02-06 06:20:00|5007.5|5003.5|5012.5|5008.5|5013.5|5009.5|5003.5|4999.5|674
1738823100000|2025-02-06 06:25:00|5013.5|5009.5|5018.5|5014.5|5020|5016|5011.5|5007.5|602
1738823400000|2025-02-06 06:30:00|5019.5|5015.5|5033.5|5029.5|5033.5|5029.5|5018.5|5014.5|1015
1738823700000|2025-02-06 06:35:00|5034.5|5030.5|5030|5026|5037|5033|5027.5|5023.5|1021
1738824000000|2025-02-06 06:40:00|5030.5|5026.5|5032.5|5028.5|5034.5|5030.5|5029.5|5025.5|655
1738824300000|2025-02-06 06:45:00|5033.5|5029.5|5034.5|5030.5|5034.5|5030.5|5026.5|5022.5|668
1738824600000|2025-02-06 06:50:00|5033.5|5029.5|5041.5|5037.5|5043.5|5039.5|5033.5|5029.5|1087
1738824900000|2025-02-06 06:55:00|5040.5|5036.5|5039.5|5035.5|5046.5|5042.5|5036|5032|1333
1738825200000|2025-02-06 07:00:00|5040|5036|5049|5045|5052.5|5048.5|5040|5036|1243
1738825500000|2025-02-06 07:05:00|5049.5|5045.5|5048|5044|5053.5|5049.5|5044.5|5040.5|928
1738825800000|2025-02-06 07:10:00|5047.5|5043.5|5042.5|5038.5|5049|5045|5042|5038|791
1738826100000|2025-02-06 07:15:00|5042|5038|5043.5|5039.5|5044.5|5040.5|5040.5|5036.5|563
1738826400000|2025-02-06 07:20:00|5044|5040|5036.5|5032.5|5044|5040|5034.5|5030.5|725
1738826700000|2025-02-06 07:25:00|5035.5|5031.5|5032.5|5028.5|5035.5|5031.5|5027.5|5023.5|688
1738827000000|2025-02-06 07:30:00|5033|5029|5039.5|5035.5|5041.5|5037.5|5032.5|5028.5|795
1738827300000|2025-02-06 07:35:00|5040|5036|5048.5|5044.5|5049.5|5045.5|5037.5|5033.5|1277
1738827600000|2025-02-06 07:40:00|5049|5045|5048.5|5044.5|5050|5046|5044.5|5040.5|1378
1738827900000|2025-02-06 07:45:00|5047.5|5043.5|5051.5|5047.5|5051.5|5047.5|5045.5|5041.5|1107
1738828200000|2025-02-06 07:50:00|5050.5|5046.5|5052.5|5048.5|5054.5|5050.5|5049.5|5045.5|1702
1738828500000|2025-02-06 07:55:00|5053|5049|5055.5|5051.5|5058.5|5054.5|5053|5049|2273
1738828800000|2025-02-06 08:00:00|5054.5|5050.5|5062.5|5058.5|5065.5|5061.5|5050.5|5046.5|1913
1738829100000|2025-02-06 08:05:00|5061.5|5057.5|5064.5|5060.5|5067.5|5063.5|5060.5|5056.5|1744
1738829400000|2025-02-06 08:10:00|5063.5|5059.5|5064.5|5060.5|5066|5062|5060.5|5056.5|2045
1738829700000|2025-02-06 08:15:00|5065.5|5061.5|5066.5|5062.5|5070.5|5066.5|5064.5|5060.5|898
1738830000000|2025-02-06 08:20:00|5067|5063|5066.5|5062.5|5068.5|5064.5|5064.5|5060.5|1276
1738830300000|2025-02-06 08:25:00|5065.5|5061.5|5065|5061|5067.5|5063.5|5063.5|5059.5|901
1738830600000|2025-02-06 08:30:00|5067.2|5058.2|5068.7|5059.7|5069.3|5060.3|5067|5058|1
1738830900000|2025-02-06 08:35:00|5068.8|5059.8|5069.2|5060.2|5070.3|5061.3|5068.7|5059.7|0
1738831200000|2025-02-06 08:40:00|5069.3|5060.3|5069.6|5060.6|5070.7|5061.7|5068.8|5059.8|0
1738831500000|2025-02-06 08:45:00|5069.7|5060.7|5069.2|5060.2|5070|5061|5069|5060|0
1738831800000|2025-02-06 08:50:00|5069.3|5060.3|5069.7|5060.7|5070.1|5061.1|5068.8|5059.8|0
1738832100000|2025-02-06 08:55:00|5069.6|5060.6|5069|5060|5069.6|5060.6|5068.9|5059.9|0
1738832400000|2025-02-06 09:00:00|5068.9|5059.9|5069.7|5060.7|5069.7|5060.7|5067.4|5058.4|0
1738832700000|2025-02-06 09:05:00|5069.6|5060.6|5069.3|5060.3|5069.8|5060.8|5068.9|5059.9|0
1738833000000|2025-02-06 09:10:00|5069.4|5060.4|5069.6|5060.6|5070|5061|5069.2|5060.2|0
1738833300000|2025-02-06 09:15:00|5066|5060|5068|5062|5073|5067|5062|5056|561
1738833600000|2025-02-06 09:20:00|5067.5|5061.5|5059.5|5053.5|5068|5062|5059.5|5053.5|102
1738833900000|2025-02-06 09:25:00|5059|5053|5069.5|5063.5|5069.5|5063.5|5058.5|5052.5|248
1738834200000|2025-02-06 09:30:00|5068.5|5062.5|5077.5|5071.5|5078.5|5072.5|5065.5|5059.5|566
1738834500000|2025-02-06 09:35:00|5078|5072|5076.5|5070.5|5079.5|5073.5|5075.5|5069.5|277
1738834800000|2025-02-06 09:40:00|5076|5070|5072.5|5066.5|5076.5|5070.5|5070.5|5064.5|32
1738835100000|2025-02-06 09:45:00|5073|5067|5082.5|5076.5|5085|5079|5072.5|5066.5|423
1738835400000|2025-02-06 09:50:00|5082|5076|5079.5|5073.5|5082.5|5076.5|5075.5|5069.5|222
1738835700000|2025-02-06 09:55:00|5080|5074|5077.5|5071.5|5080.5|5074.5|5075.5|5069.5|61
1738836000000|2025-02-06 10:00:00|5078.5|5072.5|5078.5|5072.5|5079.5|5073.5|5076|5070|89
1738836300000|2025-02-06 10:05:00|5077.5|5071.5|5073.5|5067.5|5078.5|5072.5|5073.5|5067.5|106
1738836600000|2025-02-06 10:10:00|5074|5068|5075|5069|5076.5|5070.5|5073|5067|55
1738836900000|2025-02-06 10:15:00|5076|5068|5080|5072|5080|5073|5074|5066|49
1738837200000|2025-02-06 10:20:00|5079|5073|5076|5068|5081|5074|5076|5068|42
1738837500000|2025-02-06 10:25:00|5075|5069|5076|5069|5080|5072|5075|5069|10
1738837800000|2025-02-06 10:30:00|5077|5070|5073|5065|5077|5070|5071|5064|28
1738838100000|2025-02-06 10:35:00|5072|5066|5076|5068|5076|5069|5072|5065|84
1738838400000|2025-02-06 10:40:00|5075|5067|5076|5069|5078|5071|5075|5067|21
1738838700000|2025-02-06 10:45:00|5077|5070|5076|5069|5078|5071|5076|5069|15
1738839000000|2025-02-06 10:50:00|5077|5068|5074|5066|5077|5069|5073|5066|26
1738839300000|2025-02-06 10:55:00|5073|5067|5073|5066|5074|5067|5071|5064|8
1738839600000|2025-02-06 11:00:00|5072|5065|5066|5058|5073|5066|5063|5056|59
1738839900000|2025-02-06 11:05:00|5065|5059|5063|5056|5068|5061|5063|5056|23
1738840200000|2025-02-06 11:10:00|5064|5057|5066|5059|5066|5059|5063|5056|36
1738840500000|2025-02-06 11:15:00|5065|5058|5068|5061|5070|5063|5064|5057|42
1738840800000|2025-02-06 11:20:00|5067|5060|5070|5063|5070|5063|5066|5058|11
1738841100000|2025-02-06 11:25:00|5069|5062|5066|5059|5069|5062|5066|5058|26
1738841400000|2025-02-06 11:30:00|5067|5058|5064|5057|5067|5060|5063|5056|5
1738841700000|2025-02-06 11:35:00|5065|5058|5065|5058|5068|5061|5064|5056|15
1738842000000|2025-02-06 11:40:00|5064|5057|5065|5058|5067|5060|5064|5057|15
1738842300000|2025-02-06 11:45:00|5066|5057|5064|5057|5067|5060|5063|5055|5
1738842600000|2025-02-06 11:50:00|5065|5058|5064|5057|5067|5060|5064|5057|15
1738842900000|2025-02-06 11:55:00|5065|5058|5064|5055|5065|5058|5061|5054|23
1738843200000|2025-02-06 12:00:00|5063|5054|5060|5052|5064|5056|5059|5052|21
1738843500000|2025-02-06 12:05:00|5059|5053|5059|5051|5060|5053|5058|5051|23
1738843800000|2025-02-06 12:10:00|5058|5050|5060|5053|5061|5054|5056|5049|18
1738844100000|2025-02-06 12:15:00|5059|5052|5057|5050|5059|5052|5056|5049|59
1738844400000|2025-02-06 12:20:00|5056|5049|5056|5048|5059|5051|5055|5048|9
1738844700000|2025-02-06 12:25:00|5055|5049|5055|5048|5058|5051|5055|5048|39
1738845000000|2025-02-06 12:30:00|5054|5047|5056|5049|5057|5050|5053|5046|29
1738845300000|2025-02-06 12:35:00|5055|5048|5057|5050|5058|5050|5055|5047|5
1738845600000|2025-02-06 12:40:00|5056|5049|5060|5053|5061|5053|5056|5049|16
1738845900000|2025-02-06 12:45:00|5059|5052|5059|5052|5060|5053|5058|5051|14
1738846200000|2025-02-06 12:50:00|5060|5053|5058|5051|5060|5053|5057|5050|18
1738846500000|2025-02-06 12:55:00|5057|5050|5058|5051|5059|5052|5057|5050|11
1738846800000|2025-02-06 13:00:00|5057|5050|5053|5046|5057|5050|5052|5044|25
1738847100000|2025-02-06 13:05:00|5052|5045|5049|5041|5052|5045|5047|5039|71
1738847400000|2025-02-06 13:10:00|5048|5042|5052|5045|5054|5046|5048|5041|22
1738847700000|2025-02-06 13:15:00|5053|5044|5045|5037|5053|5045|5044|5037|158
1738848000000|2025-02-06 13:20:00|5046|5038|5042|5035|5047|5040|5042|5035|131
1738848300000|2025-02-06 13:25:00|5043|5036|5045|5038|5045|5038|5043|5036|73
1738848600000|2025-02-06 13:30:00|5049|5041|5045|5038|5049|5041|5042|5035|99
1738848900000|2025-02-06 13:35:00|5044|5037|5042|5035|5046|5039|5041|5034|80
1738849200000|2025-02-06 13:40:00|5043|5034|5039|5032|5043|5035|5039|5032|45
1738849500000|2025-02-06 13:45:00|5040|5031|5039|5032|5040|5033|5038|5031|105
1738849800000|2025-02-06 13:50:00|5038|5031|5044|5037|5047|5040|5038|5031|59
1738850100000|2025-02-06 13:55:00|5045|5038|5048.5|5042.5|5050|5043|5044|5037|49
1738850400000|2025-02-06 14:00:00|5049|5043|5055.5|5049.5|5057|5051|5048.5|5042.5|53
1738850700000|2025-02-06 14:05:00|5056|5050|5058.5|5052.5|5059.5|5053.5|5054.5|5048.5|104
1738851000000|2025-02-06 14:10:00|5058|5052|5056.5|5050.5|5058.5|5052.5|5056.5|5050.5|46
1738851300000|2025-02-06 14:15:00|5057|5051|5058.5|5052.5|5059.5|5053.5|5055.5|5049.5|59
1738851600000|2025-02-06 14:20:00|5058|5052|5057.5|5051.5|5058.5|5052.5|5056.5|5050.5|26
1738851900000|2025-02-06 14:25:00|5058|5052|5062|5056|5062|5056|5056.5|5050.5|46
1738852200000|2025-02-06 14:30:00|5061.5|5055.5|5052.5|5046.5|5071.5|5065.5|5051|5045|642
1738852500000|2025-02-06 14:35:00|5052|5046|5050.5|5044.5|5058.5|5052.5|5047.5|5041.5|177
1738852800000|2025-02-06 14:40:00|5051|5045|5046|5040|5054.5|5048.5|5045.5|5039.5|68
1738853100000|2025-02-06 14:45:00|5046.5|5040.5|5054|5048|5054.5|5048.5|5039.5|5033.5|103
1738853400000|2025-02-06 14:50:00|5053.5|5047.5|5056.5|5050.5|5063|5057|5052|5046|102
1738853700000|2025-02-06 14:55:00|5056|5050|5046|5040|5056|5050|5042.5|5036.5|145
1738854000000|2025-02-06 15:00:00|5046.5|5040.5|5045|5039|5049|5043|5042.5|5036.5|145
1738854300000|2025-02-06 15:05:00|5045.5|5039.5|5051.5|5045.5|5053.5|5047.5|5043.5|5037.5|78
1738854600000|2025-02-06 15:10:00|5051|5045|5044.5|5038.5|5051.5|5045.5|5044|5038|82
1738854900000|2025-02-06 15:15:00|5045|5039|5046.5|5040.5|5050.5|5044.5|5044.5|5038.5|62
1738855200000|2025-02-06 15:20:00|5047|5041|5052.5|5046.5|5056.5|5050.5|5045.5|5039.5|146
1738855500000|2025-02-06 15:25:00|5053|5047|5064.5|5058.5|5069|5063|5052.5|5046.5|123
1738855800000|2025-02-06 15:30:00|5065|5059|5070.5|5064.5|5073.5|5067.5|5060.5|5054.5|135
1738856100000|2025-02-06 15:35:00|5070|5064|5058.5|5052.5|5079.5|5073.5|5058|5052|314
1738856400000|2025-02-06 15:40:00|5059|5053|5055|5049|5065.5|5059.5|5053|5047|148
1738856700000|2025-02-06 15:45:00|5054.5|5048.5|5064|5058|5064.5|5058.5|5054|5048|91
1738857000000|2025-02-06 15:50:00|5064.5|5058.5|5070|5064|5073|5067|5064|5058|186
1738857300000|2025-02-06 15:55:00|5070.5|5064.5|5063.5|5057.5|5072|5066|5056|5050|173
1738857600000|2025-02-06 16:00:00|5063|5057|5066|5060|5067.5|5061.5|5061|5055|183
1738857900000|2025-02-06 16:05:00|5066.5|5060.5|5070|5064|5071.5|5065.5|5066|5060|159
1738858200000|2025-02-06 16:10:00|5070.5|5064.5|5065|5059|5070.5|5064.5|5064.5|5058.5|93
1738858500000|2025-02-06 16:15:00|5065.5|5059.5|5066.5|5060.5|5068.5|5062.5|5063.5|5057.5|50
1738858800000|2025-02-06 16:20:00|5066|5060|5066.5|5060.5|5067.5|5061.5|5063.5|5057.5|64
1738859100000|2025-02-06 16:25:00|5067.5|5061.5|5065.5|5059.5|5068.5|5062.5|5064.5|5058.5|99
1738859400000|2025-02-06 16:30:00|5066|5060|5054.5|5048.5|5066.5|5060.5|5054.5|5048.5|98
1738859700000|2025-02-06 16:35:00|5055|5049|5059.5|5053.5|5059.5|5053.5|5052.5|5046.5|202
1738860000000|2025-02-06 16:40:00|5058.5|5052.5|5057.5|5051.5|5059.5|5053.5|5057.5|5051.5|44
1738860300000|2025-02-06 16:45:00|5056.5|5050.5|5052.5|5046.5|5056.5|5050.5|5049|5043|109
1738860600000|2025-02-06 16:50:00|5052|5046|5052.5|5046.5|5054.5|5048.5|5049.5|5043.5|83
1738860900000|2025-02-06 16:55:00|5052|5046|5047.5|5041.5|5053.5|5047.5|5047.5|5041.5|66
1738861200000|2025-02-06 17:00:00|5046.5|5040.5|5046.5|5040.5|5047.5|5041.5|5041.5|5035.5|97
1738861500000|2025-02-06 17:05:00|5045.5|5039.5|5044.5|5038.5|5047.5|5041.5|5043.5|5037.5|68
1738861800000|2025-02-06 17:10:00|5044|5038|5043.5|5037.5|5046.5|5040.5|5042.5|5036.5|38
1738862100000|2025-02-06 17:15:00|5044|5038|5048.5|5042.5|5051|5045|5043.5|5037.5|99
1738862400000|2025-02-06 17:20:00|5048|5042|5052.5|5046.5|5053.5|5047.5|5047.5|5041.5|83
1738862700000|2025-02-06 17:25:00|5051.5|5045.5|5052|5046|5052.5|5046.5|5050.5|5044.5|47
1738863000000|2025-02-06 17:30:00|5052.5|5046.5|5050|5044|5054.5|5048.5|5049.5|5043.5|112
1738863300000|2025-02-06 17:35:00|5050.5|5044.5|5054.5|5048.5|5056|5050|5050|5044|93
1738863600000|2025-02-06 17:40:00|5055.5|5049.5|5053.5|5047.5|5055.5|5049.5|5052.5|5046.5|34
1738863900000|2025-02-06 17:45:00|5054|5048|5056.5|5050.5|5058.5|5052.5|5054|5048|29
1738864200000|2025-02-06 17:50:00|5056|5050|5054.5|5048.5|5057.5|5051.5|5054.5|5048.5|32
1738864500000|2025-02-06 17:55:00|5055|5049|5055.5|5049.5|5057.5|5051.5|5054.5|5048.5|32
1738864800000|2025-02-06 18:00:00|5056|5050|5055.5|5049.5|5057.5|5051.5|5055.5|5049.5|19
1738865100000|2025-02-06 18:05:00|5056|5050|5051.5|5045.5|5056.5|5050.5|5048.5|5042.5|62
1738865400000|2025-02-06 18:10:00|5051|5045|5046.5|5040.5|5053.5|5047.5|5045.5|5039.5|105
1738865700000|2025-02-06 18:15:00|5046|5040|5050.5|5044.5|5051.5|5045.5|5046|5040|92
1738866000000|2025-02-06 18:20:00|5050|5044|5048.5|5042.5|5050.5|5044.5|5047.5|5041.5|32
1738866300000|2025-02-06 18:25:00|5049|5043|5053|5047|5053|5047|5048.5|5042.5|32
1738866600000|2025-02-06 18:30:00|5053.5|5047.5|5049.5|5043.5|5053.5|5047.5|5048.5|5042.5|29
1738866900000|2025-02-06 18:35:00|5049|5043|5050|5044|5051.5|5045.5|5049|5043|20
1738867200000|2025-02-06 18:40:00|5050.5|5044.5|5055|5049|5056.5|5050.5|5049|5043|36
1738867500000|2025-02-06 18:45:00|5054.5|5048.5|5050|5044|5056.5|5050.5|5050|5044|32
1738867800000|2025-02-06 18:50:00|5049.5|5043.5|5050.5|5044.5|5053.5|5047.5|5049.5|5043.5|49
1738868100000|2025-02-06 18:55:00|5050|5044|5047.5|5038.5|5050.5|5044.5|5043.5|5037.5|100
1738868400000|2025-02-06 19:00:00|5047.4|5038.4|5048.1|5039.1|5048.2|5039.2|5047|5038|0
1738868700000|2025-02-06 19:05:00|5048|5039|5047.8|5038.8|5048.3|5039.3|5047.8|5038.8|0
1738869000000|2025-02-06 19:10:00|5047.9|5038.9|5047.9|5038.9|5048.3|5039.3|5047.7|5038.7|0
1738869300000|2025-02-06 19:15:00|5048|5039|5047.1|5038.1|5048|5039|5046.9|5037.9|0
1738869600000|2025-02-06 19:20:00|5046.7|5037.7|5046.2|5037.2|5046.8|5037.8|5046.1|5037.1|0
1738869900000|2025-02-06 19:25:00|5046.1|5037.1|5044.6|5035.6|5046.2|5037.2|5044.4|5035.4|0
1738870200000|2025-02-06 19:30:00|5044.5|5035.5|5039.8|5030.8|5044.6|5035.6|5038.8|5029.8|0
1738870500000|2025-02-06 19:35:00|5039.7|5030.7|5040.7|5031.7|5040.9|5031.9|5039|5030|0
1738870800000|2025-02-06 19:40:00|5040.6|5031.6|5037.9|5028.9|5040.8|5031.8|5037.6|5028.6|0
1738871100000|2025-02-06 19:45:00|5037.8|5028.8|5040.5|5031.5|5040.6|5031.6|5037.8|5028.8|0
1738871400000|2025-02-06 19:50:00|5040.6|5031.6|5040.7|5031.7|5041.7|5032.7|5040.6|5031.6|0
1738871700000|2025-02-06 19:55:00|5040.8|5031.8|5040.1|5031.1|5040.8|5031.8|5039.8|5030.8|0
1738872000000|2025-02-06 20:00:00|5040|5031|5039.3|5030.3|5040.2|5031.2|5039|5030|0
1738872300000|2025-02-06 20:05:00|5039.4|5030.4|5041.2|5032.2|5041.2|5032.2|5039.2|5030.2|0
1738872600000|2025-02-06 20:10:00|5041.3|5032.3|5041.5|5032.5|5041.5|5032.5|5040.5|5031.5|0
1738872900000|2025-02-06 20:15:00|5041.6|5032.6|5041.9|5032.9|5042.7|5033.7|5041.5|5032.5|0
1738873200000|2025-02-06 20:20:00|5041.8|5032.8|5043.4|5034.4|5043.4|5034.4|5041.7|5032.7|0
1738873500000|2025-02-06 20:25:00|5043.5|5034.5|5044|5035|5044|5035|5043|5034|0
1738873800000|2025-02-06 20:30:00|5044.1|5035.1|5045.2|5036.2|5045.2|5036.2|5043.9|5034.9|0
1738874100000|2025-02-06 20:35:00|5044.8|5035.8|5046|5037|5046.3|5037.3|5044.5|5035.5|0
1738874400000|2025-02-06 20:40:00|5046.4|5037.4|5045.4|5036.4|5046.6|5037.6|5044.3|5035.3|0
1738874700000|2025-02-06 20:45:00|5045.3|5036.3|5046|5037|5046.1|5037.1|5045.3|5036.3|0
1738875000000|2025-02-06 20:50:00|5046.1|5037.1|5048.2|5039.2|5048.7|5039.7|5045.8|5036.8|0
1738875300000|2025-02-06 20:55:00|5048.4|5039.4|5049.6|5040.6|5049.7|5040.7|5047.5|5038.5|0
1738875600000|2025-02-06 21:00:00|5049.7|5040.7|5043.5|5034.5|5050.1|5041.1|5032.2|5023.2|0
1738875900000|2025-02-06 21:05:00|5043.4|5034.4|5042.1|5033.1|5043.6|5034.6|5040.9|5031.9|0
1738876200000|2025-02-06 21:10:00|5042|5033|5042.5|5033.5|5043.5|5034.5|5042|5033|0
1738876500000|2025-02-06 21:15:00|5042.8|5033.8|5044.8|5035.8|5044.9|5035.9|5041.6|5032.6|0
1738876800000|2025-02-06 21:20:00|5044.6|5035.6|5044.8|5035.8|5045.3|5036.3|5043.8|5034.8|0
1738877100000|2025-02-06 21:25:00|5044.6|5035.6|5045.3|5036.3|5045.3|5036.3|5043.2|5034.2|0
1738877400000|2025-02-06 21:30:00|5045.4|5036.4|5047.4|5038.4|5048.1|5039.1|5045.3|5036.3|0
1738877700000|2025-02-06 21:35:00|5047.3|5038.3|5045.8|5036.8|5048.1|5039.1|5045.8|5036.8|0
1738878000000|2025-02-06 21:40:00|5045.9|5036.9|5045.7|5036.7|5046.2|5037.2|5045.1|5036.1|0
1738878300000|2025-02-06 21:45:00|5045.6|5036.6|5044.4|5035.4|5045.9|5036.9|5044.1|5035.1|0
1738878600000|2025-02-06 21:50:00|5044.3|5035.3|5043.8|5034.8|5044.8|5035.8|5043.8|5034.8|0
1738878900000|2025-02-06 21:55:00|5043.9|5034.9|5044.9|5035.9|5045.4|5036.4|5043.5|5034.5|0
1738879200000|2025-02-06 22:00:00|5045|5036|5045.1|5036.1|5045.3|5036.3|5045|5036|0
1738879500000|2025-02-06 22:05:00|5045.2|5036.2|5044.6|5035.6|5045.3|5036.3|5044.6|5035.6|0
1738879800000|2025-02-06 22:10:00|5044.5|5035.5|5044.5|5035.5|5044.5|5035.5|5043.7|5034.7|0
1738880100000|2025-02-06 22:15:00|5044.2|5035.2|5044.5|5035.5|5044.7|5035.7|5044|5035|0
1738880400000|2025-02-06 22:20:00|5044.4|5035.4|5044.4|5035.4|5044.6|5035.6|5044.1|5035.1|0
1738880700000|2025-02-06 22:25:00|5044.3|5035.3|5044|5035|5044.6|5035.6|5043.9|5034.9|0
1738881000000|2025-02-06 22:30:00|5043.9|5034.9|5044.2|5035.2|5045.1|5036.1|5043.9|5034.9|0
1738881300000|2025-02-06 22:35:00|5044.1|5035.1|5043.7|5034.7|5044.1|5035.1|5043.7|5034.7|0
1738881600000|2025-02-06 22:40:00|5043.8|5034.8|5043.5|5034.5|5043.8|5034.8|5043.5|5034.5|0
1738881900000|2025-02-06 22:45:00|5043.1|5034.1|5043.2|5034.2|5043.2|5034.2|5042.8|5033.8|0
1738882200000|2025-02-06 22:50:00|5043.1|5034.1|5042.8|5033.8|5043.2|5034.2|5042.6|5033.6|0
1738882500000|2025-02-06 22:55:00|5042.9|5033.9|5043.6|5034.6|5043.9|5034.9|5042.9|5033.9|0
1738882800000|2025-02-06 23:00:00|5041.4|5032.4|5044.9|5035.9|5045.3|5036.3|5041.2|5032.2|0
1738883100000|2025-02-06 23:05:00|5044.8|5035.8|5047.4|5038.4|5047.4|5038.4|5044.5|5035.5|0
1738883400000|2025-02-06 23:10:00|5047.3|5038.3|5047.3|5038.3|5048|5039|5047|5038|0
1738883700000|2025-02-06 23:15:00|5047.4|5038.4|5049.1|5040.1|5049.4|5040.4|5047.4|5038.4|0
1738884000000|2025-02-06 23:20:00|5049.2|5040.2|5049|5040|5049.3|5040.3|5048.9|5039.9|0
1738884300000|2025-02-06 23:25:00|5048.9|5039.9|5049.7|5040.7|5050.4|5041.4|5048.7|5039.7|0
1738884600000|2025-02-06 23:30:00|5049.6|5040.6|5049|5040|5049.7|5040.7|5048.7|5039.7|0
1738884900000|2025-02-06 23:35:00|5049.1|5040.1|5049.1|5040.1|5049.4|5040.4|5049|5040|0
1738885200000|2025-02-06 23:40:00|5049|5040|5049.5|5040.5|5049.6|5040.6|5048.7|5039.7|0
1738885500000|2025-02-06 23:45:00|5049.6|5040.6|5049.1|5040.1|5049.7|5040.7|5049.1|5040.1|0
1738885800000|2025-02-06 23:50:00|5049|5040|5049.6|5040.6|5049.7|5040.7|5048.9|5039.9|0
1738886100000|2025-02-06 23:55:00|5049.7|5040.7|5049.8|5040.8|5050|5041|5049.6|5040.6|0
1738886400000|2025-02-07 00:00:00|5049.7|5040.7|5050.4|5041.4|5050.7|5041.7|5049.5|5040.5|0
1738886700000|2025-02-07 00:05:00|5050.5|5041.5|5049.9|5040.9|5050.7|5041.7|5049.7|5040.7|0
1738887000000|2025-02-07 00:10:00|5050|5041|5050.4|5041.4|5050.9|5041.9|5050|5041|0
1738887300000|2025-02-07 00:15:00|5050.3|5041.3|5047.1|5038.1|5050.4|5041.4|5047|5038|0
1738887600000|2025-02-07 00:20:00|5047|5038|5046.6|5037.6|5047|5038|5046.2|5037.2|0
1738887900000|2025-02-07 00:25:00|5046.7|5037.7|5046.6|5037.6|5046.7|5037.7|5046.2|5037.2|0
1738888200000|2025-02-07 00:30:00|5046.7|5037.7|5046.1|5037.1|5046.8|5037.8|5045.9|5036.9|0
1738888500000|2025-02-07 00:35:00|5046|5037|5046|5037|5046.4|5037.4|5044.7|5035.7|0
1738888800000|2025-02-07 00:40:00|5045.9|5036.9|5046.1|5037.1|5046.1|5037.1|5045.7|5036.7|0
1738889100000|2025-02-07 00:45:00|5046.2|5037.2|5046.4|5037.4|5046.4|5037.4|5046|5037|0
1738889400000|2025-02-07 00:50:00|5046.5|5037.5|5046.7|5037.7|5046.7|5037.7|5046.2|5037.2|0
1738889700000|2025-02-07 00:55:00|5047|5038|5047.9|5038.9|5048.1|5039.1|5046.9|5037.9|0
1738890000000|2025-02-07 01:00:00|5048.1|5039.1|5048.4|5039.4|5048.7|5039.7|5047.8|5038.8|0
1738890300000|2025-02-07 01:05:00|5048.3|5039.3|5048.7|5039.7|5048.8|5039.8|5048.1|5039.1|0
1738890600000|2025-02-07 01:10:00|5048.6|5039.6|5048.7|5039.7|5049.3|5040.3|5048.4|5039.4|0
1738890900000|2025-02-07 01:15:00|5048.4|5039.4|5051.5|5047.5|5062.5|5058.5|5046.5|5039.3|607
1738891200000|2025-02-07 01:20:00|5052|5048|5057|5053|5058|5054|5047|5043|288
1738891500000|2025-02-07 01:25:00|5057.5|5053.5|5047.5|5043.5|5057.5|5053.5|5047|5043|575
1738891800000|2025-02-07 01:30:00|5047|5043|5046|5042|5070|5066|5041.5|5037.5|4258
1738892100000|2025-02-07 01:35:00|5047|5043|5071|5067|5072|5068|5044|5040|2224
1738892400000|2025-02-07 01:40:00|5071.5|5067.5|5086.5|5082.5|5091.5|5087.5|5066|5062|2386
1738892700000|2025-02-07 01:45:00|5087.5|5083.5|5104|5100|5109.5|5105.5|5087.5|5083.5|2177
1738893000000|2025-02-07 01:50:00|5104.5|5100.5|5099|5095|5122|5118|5097|5093|2828
1738893300000|2025-02-07 01:55:00|5099.5|5095.5|5111|5107|5111|5107|5089.5|5085.5|1528
1738893600000|2025-02-07 02:00:00|5111.5|5107.5|5134|5130|5140.5|5136.5|5111|5107|3412
1738893900000|2025-02-07 02:05:00|5135|5131|5131|5127|5145|5141|5130.5|5126.5|2079
1738894200000|2025-02-07 02:10:00|5131.5|5127.5|5133|5129|5134|5130|5114|5110|1706
1738894500000|2025-02-07 02:15:00|5134|5130|5154.5|5150.5|5158|5154|5133|5129|1803
1738894800000|2025-02-07 02:20:00|5155|5151|5146|5142|5161|5157|5142.5|5138.5|2135
1738895100000|2025-02-07 02:25:00|5147|5143|5148.5|5144.5|5156.5|5152.5|5141|5137|1561
1738895400000|2025-02-07 02:30:00|5149|5145|5125|5121|5151|5147|5121|5117|1916
1738895700000|2025-02-07 02:35:00|5126|5122|5140|5136|5141|5137|5121|5117|1402
1738896000000|2025-02-07 02:40:00|5141|5137|5153|5149|5155|5151|5136|5132|1542
1738896300000|2025-02-07 02:45:00|5153.5|5149.5|5166|5162|5167|5163|5151|5147|1676
1738896600000|2025-02-07 02:50:00|5166.5|5162.5|5162|5158|5177.5|5173.5|5158|5154|2238
1738896900000|2025-02-07 02:55:00|5162.5|5158.5|5171|5167|5172.5|5168.5|5152|5148|1921
1738897200000|2025-02-07 03:00:00|5172|5168|5185.5|5181.5|5192|5188|5169|5165|2428
1738897500000|2025-02-07 03:05:00|5186.5|5182.5|5194|5190|5196|5192|5174|5170|1666
1738897800000|2025-02-07 03:10:00|5194.5|5190.5|5197|5193|5202.5|5198.5|5184.5|5180.5|1773
1738898100000|2025-02-07 03:15:00|5197.5|5193.5|5186|5182|5199|5195|5183|5179|1533
1738898400000|2025-02-07 03:20:00|5185.5|5181.5|5201|5197|5201|5197|5178.5|5174.5|1215
1738898700000|2025-02-07 03:25:00|5202|5198|5195.5|5191.5|5202|5198|5189|5185|1192
1738899000000|2025-02-07 03:30:00|5196|5192|5186|5182|5200|5196|5186|5182|510
1738899300000|2025-02-07 03:35:00|5185|5181|5188|5184|5188|5184|5175|5171|974
1738899600000|2025-02-07 03:40:00|5189|5185|5207|5203|5207|5203|5188|5184|1699
1738899900000|2025-02-07 03:45:00|5208|5204|5207|5203|5213|5209|5204|5200|1966
1738900200000|2025-02-07 03:50:00|5207.5|5203.5|5208|5204|5211|5207|5205|5201|1020
1738900500000|2025-02-07 03:55:00|5208.5|5204.5|5207|5203|5212|5208|5206.5|5202.5|583
1738900800000|2025-02-07 04:00:00|5211.9|5202.9|5211.9|5202.9|5212.2|5203.2|5211.7|5202.7|2
1738901100000|2025-02-07 04:05:00|5211.8|5202.8|5211.5|5202.5|5211.8|5202.8|5211.4|5202.4|0
1738901400000|2025-02-07 04:10:00|5211.4|5202.4|5211.2|5202.2|5211.5|5202.5|5211.1|5202.1|0
1738901700000|2025-02-07 04:15:00|5211.3|5202.3|5211.6|5202.6|5211.7|5202.7|5211.1|5202.1|0
1738902000000|2025-02-07 04:20:00|5211.5|5202.5|5211.7|5202.7|5211.7|5202.7|5211.4|5202.4|0
1738902300000|2025-02-07 04:25:00|5211.9|5202.9|5211.2|5202.2|5211.9|5202.9|5211.1|5202.1|0
1738902600000|2025-02-07 04:30:00|5211.3|5202.3|5211.3|5202.3|5211.4|5202.4|5211.1|5202.1|0
1738902900000|2025-02-07 04:35:00|5211.1|5202.1|5211.3|5202.3|5211.5|5202.5|5211|5202|0
1738903200000|2025-02-07 04:40:00|5211.4|5202.4|5211.3|5202.3|5211.4|5202.4|5211.1|5202.1|0
1738903500000|2025-02-07 04:45:00|5211.5|5202.5|5211.4|5202.4|5211.6|5202.6|5211.2|5202.2|0
1738903800000|2025-02-07 04:50:00|5211.5|5202.5|5210.9|5201.9|5211.5|5202.5|5210.9|5201.9|0
1738904100000|2025-02-07 04:55:00|5211|5202|5210.9|5201.9|5211.2|5202.2|5210.9|5201.9|23
1738904400000|2025-02-07 05:00:00|5201.5|5197.5|5197|5193|5211|5207|5177|5173|2734
1738904700000|2025-02-07 05:05:00|5198|5194|5194|5190|5201.5|5197.5|5189|5185|1731
1738905000000|2025-02-07 05:10:00|5195|5191|5208|5204|5209|5205|5191|5187|1037
1738905300000|2025-02-07 05:15:00|5208.5|5204.5|5190.5|5186.5|5209|5205|5190|5186|924
1738905600000|2025-02-07 05:20:00|5190|5186|5196.5|5192.5|5197|5193|5185|5181|1396
1738905900000|2025-02-07 05:25:00|5196|5192|5177|5173|5204|5200|5176|5172|1205
1738906200000|2025-02-07 05:30:00|5177.5|5173.5|5171|5167|5188|5184|5153|5149|2528
1738906500000|2025-02-07 05:35:00|5171.5|5167.5|5174|5170|5181|5177|5171|5167|1203
1738906800000|2025-02-07 05:40:00|5174.5|5170.5|5148|5144|5175|5171|5148|5144|1378
1738907100000|2025-02-07 05:45:00|5148.5|5144.5|5119|5115|5149|5145|5117|5113|3636
1738907400000|2025-02-07 05:50:00|5118.5|5114.5|5127|5123|5128|5124|5106|5102|3100
1738907700000|2025-02-07 05:55:00|5126.5|5122.5|5129.5|5125.5|5134|5130|5120.5|5116.5|1550
1738908000000|2025-02-07 06:00:00|5130|5126|5116|5112|5137.5|5133.5|5115|5111|2177
1738908300000|2025-02-07 06:05:00|5117|5113|5127|5123|5127|5123|5109.5|5105.5|2053
1738908600000|2025-02-07 06:10:00|5126|5122|5122.5|5118.5|5127.5|5123.5|5113|5109|1802
1738908900000|2025-02-07 06:15:00|5123|5119|5084|5080|5123|5119|5083|5079|3710
1738909200000|2025-02-07 06:20:00|5085|5081|5099|5095|5099|5095|5076|5072|2893
1738909500000|2025-02-07 06:25:00|5099.5|5095.5|5112|5108|5112.5|5108.5|5095|5091|2205
1738909800000|2025-02-07 06:30:00|5113|5109|5131|5127|5135|5131|5106.5|5102.5|2236
1738910100000|2025-02-07 06:35:00|5130|5126|5134.5|5130.5|5137|5133|5118|5114|2163
1738910400000|2025-02-07 06:40:00|5135|5131|5143|5139|5144|5140|5133|5129|1627
1738910700000|2025-02-07 06:45:00|5144|5140|5147|5143|5147.5|5143.5|5137|5133|1564
1738911000000|2025-02-07 06:50:00|5148|5144|5156|5152|5156.5|5152.5|5141.5|5137.5|1381
1738911300000|2025-02-07 06:55:00|5155|5151|5159.5|5155.5|5165|5161|5155|5151|1888
1738911600000|2025-02-07 07:00:00|5160|5156|5159|5155|5162|5158|5156|5152|1472
1738911900000|2025-02-07 07:05:00|5159.5|5155.5|5159|5155|5161|5157|5154|5150|991
1738912200000|2025-02-07 07:10:00|5159.5|5155.5|5157|5153|5171.5|5167.5|5156|5152|1303
1738912500000|2025-02-07 07:15:00|5157.5|5153.5|5150|5146|5162|5158|5145|5141|1378
1738912800000|2025-02-07 07:20:00|5150.5|5146.5|5148|5144|5151|5147|5138|5134|1355
1738913100000|2025-02-07 07:25:00|5147|5143|5143|5139|5148|5144|5142|5138|1416
1738913400000|2025-02-07 07:30:00|5142|5138|5146|5142|5149.5|5145.5|5142|5138|860
1738913700000|2025-02-07 07:35:00|5147|5143|5147|5143|5153|5149|5144|5140|949
1738914000000|2025-02-07 07:40:00|5148|5144|5152|5148|5154|5150|5148|5144|1315
1738914300000|2025-02-07 07:45:00|5153|5149|5144|5140|5153|5149|5143.5|5139.5|1491
1738914600000|2025-02-07 07:50:00|5145|5141|5151|5147|5152|5148|5144|5140|1622
1738914900000|2025-02-07 07:55:00|5150.5|5146.5|5150|5146|5156|5152|5149|5145|1359
1738915200000|2025-02-07 08:00:00|5151|5147|5153|5149|5156.5|5152.5|5149|5145|1102
1738915500000|2025-02-07 08:05:00|5153.5|5149.5|5160|5156|5164|5160|5153|5149|1368
1738915800000|2025-02-07 08:10:00|5159.5|5155.5|5165|5161|5167|5163|5159|5155|5325
1738916100000|2025-02-07 08:15:00|5164.5|5160.5|5165|5161|5171|5167|5163|5159|1340
1738916400000|2025-02-07 08:20:00|5164|5160|5158.5|5154.5|5165|5161|5155|5151|1963
1738916700000|2025-02-07 08:25:00|5158|5154|5165.5|5161.5|5168|5164|5158|5154|804
1738917000000|2025-02-07 08:30:00|5170.6|5161.6|5171.1|5162.1|5171.4|5162.4|5169.7|5160.7|0
1738917300000|2025-02-07 08:35:00|5171|5162|5171.6|5162.6|5171.7|5162.7|5171|5162|334
1738917600000|2025-02-07 08:40:00|5171.5|5162.5|5171.2|5162.2|5172.5|5163.5|5170.8|5161.8|0
1738917900000|2025-02-07 08:45:00|5171.3|5162.3|5169.7|5160.7|5171.4|5162.4|5169.5|5160.5|0
1738918200000|2025-02-07 08:50:00|5169.6|5160.6|5168.9|5159.9|5169.8|5160.8|5168.6|5159.6|0
1738918500000|2025-02-07 08:55:00|5169|5160|5169.5|5160.5|5169.8|5160.8|5168.2|5159.2|0
1738918800000|2025-02-07 09:00:00|5169.6|5160.6|5170.3|5161.3|5170.5|5161.5|5168.8|5159.8|0
1738919100000|2025-02-07 09:05:00|5170.4|5161.4|5171.1|5162.1|5171.3|5162.3|5170.2|5161.2|0
1738919400000|2025-02-07 09:10:00|5171|5162|5170.7|5161.7|5171.5|5162.5|5170.2|5161.2|0
1738919700000|2025-02-07 09:15:00|5170.6|5161.6|5160|5154|5170.6|5161.6|5153.5|5147.5|278
1738920000000|2025-02-07 09:20:00|5160.5|5154.5|5159|5153|5161.5|5155.5|5158.5|5152.5|37
1738920300000|2025-02-07 09:25:00|5159.5|5153.5|5165|5159|5165|5159|5159.5|5153.5|18
1738920600000|2025-02-07 09:30:00|5165.5|5159.5|5169|5163|5171|5165|5164|5158|153
1738920900000|2025-02-07 09:35:00|5169.5|5163.5|5175|5169|5175|5169|5168|5162|232
1738921200000|2025-02-07 09:40:00|5175.5|5169.5|5178|5172|5180|5174|5175|5169|234
1738921500000|2025-02-07 09:45:00|5179|5173|5169|5163|5179|5173|5169|5163|37
1738921800000|2025-02-07 09:50:00|5169.5|5163.5|5167|5161|5170|5164|5167|5161|7
1738922100000|2025-02-07 09:55:00|5168|5162|5171.5|5165.5|5173|5167|5167|5161|23
1738922400000|2025-02-07 10:00:00|5171|5165|5170.5|5164.5|5172|5166|5168.5|5162.5|22
1738922700000|2025-02-07 10:05:00|5171|5165|5169|5163|5171|5165|5168.5|5162.5|24
1738923000000|2025-02-07 10:10:00|5168|5162|5168|5162|5168.5|5162.5|5164.5|5158.5|28
1738923300000|2025-02-07 10:15:00|5168.5|5161.5|5175.5|5168.5|5178.5|5171.5|5168.5|5160.5|121
1738923600000|2025-02-07 10:20:00|5176.5|5167.5|5191.5|5184.5|5200.5|5192.5|5176.5|5167.5|229
1738923900000|2025-02-07 10:25:00|5192.5|5183.5|5208.5|5201.5|5209.5|5202.5|5191.5|5183.5|312
1738924200000|2025-02-07 10:30:00|5207.5|5200.5|5220.5|5213.5|5221.5|5214.5|5207.5|5199.5|428
1738924500000|2025-02-07 10:35:00|5221.5|5214.5|5211.5|5204.5|5221.5|5214.5|5207.5|5200.5|385
1738924800000|2025-02-07 10:40:00|5212.5|5205.5|5207.5|5200.5|5213.5|5205.5|5207.5|5200.5|257
1738925100000|2025-02-07 10:45:00|5206.5|5199.5|5215.5|5208.5|5216.5|5208.5|5206.5|5199.5|469
1738925400000|2025-02-07 10:50:00|5216.5|5209.5|5219.5|5212.5|5220.5|5213.5|5214.5|5207.5|430
1738925700000|2025-02-07 10:55:00|5220.5|5213.5|5215.5|5208.5|5221.5|5214.5|5211.5|5203.5|348
1738926000000|2025-02-07 11:00:00|5214.5|5207.5|5210.5|5203.5|5216.5|5208.5|5210.5|5201.5|506
1738926300000|2025-02-07 11:05:00|5211.5|5204.5|5198.5|5191.5|5211.5|5204.5|5198.5|5191.5|312
1738926600000|2025-02-07 11:10:00|5197.5|5190.5|5199.5|5191.5|5205.5|5197.5|5194.5|5187.5|259
1738926900000|2025-02-07 11:15:00|5198.5|5192.5|5205.5|5197.5|5205.5|5198.5|5198.5|5190.5|135
1738927200000|2025-02-07 11:20:00|5204.5|5196.5|5173.5|5165.5|5205.5|5197.5|5169.5|5161.5|654
1738927500000|2025-02-07 11:25:00|5172.5|5166.5|5195.5|5188.5|5199.5|5191.5|5172.5|5164.5|617
1738927800000|2025-02-07 11:30:00|5194.5|5187.5|5182.5|5174.5|5195.5|5188.5|5181.5|5173.5|225
1738928100000|2025-02-07 11:35:00|5183.5|5175.5|5185.5|5177.5|5187.5|5180.5|5180.5|5172.5|263
1738928400000|2025-02-07 11:40:00|5184.5|5178.5|5181.5|5174.5|5184.5|5178.5|5177.5|5169.5|221
1738928700000|2025-02-07 11:45:00|5180.5|5173.5|5183.5|5176.5|5183.5|5176.5|5180.5|5173.5|57
1738929000000|2025-02-07 11:50:00|5184.5|5177.5|5177.5|5170.5|5187.5|5180.5|5177.5|5169.5|219
1738929300000|2025-02-07 11:55:00|5178.5|5172.5|5179.5|5172.5|5181.5|5173.5|5176.5|5169.5|107
1738929600000|2025-02-07 12:00:00|5178.5|5171.5|5177.5|5170.5|5179.5|5172.5|5174.5|5166.5|89
1738929900000|2025-02-07 12:05:00|5178.5|5171.5|5177.5|5170.5|5179.5|5172.5|5176.5|5169.5|92
1738930200000|2025-02-07 12:10:00|5178.5|5171.5|5176.5|5169.5|5179.5|5171.5|5176.5|5168.5|45
1738930500000|2025-02-07 12:15:00|5177.5|5168.5|5174.5|5166.5|5177.5|5169.5|5173.5|5166.5|88
1738930800000|2025-02-07 12:20:00|5173.5|5165.5|5174.5|5167.5|5174.5|5167.5|5171.5|5164.5|204
1738931100000|2025-02-07 12:25:00|5173.5|5166.5|5172.5|5165.5|5174.5|5167.5|5171.5|5164.5|83
1738931400000|2025-02-07 12:30:00|5173.5|5166.5|5175.5|5168.5|5177.5|5170.5|5172.5|5165.5|66
1738931700000|2025-02-07 12:35:00|5176.5|5169.5|5176.5|5169.5|5177.5|5169.5|5175.5|5168.5|48
1738932000000|2025-02-07 12:40:00|5177.5|5170.5|5180.5|5173.5|5180.5|5173.5|5175.5|5168.5|112
1738932300000|2025-02-07 12:45:00|5179.5|5172.5|5180.5|5173.5|5181.5|5174.5|5178.5|5171.5|113
1738932600000|2025-02-07 12:50:00|5179.5|5172.5|5179.5|5172.5|5183.5|5175.5|5178.5|5171.5|109
1738932900000|2025-02-07 12:55:00|5178.5|5171.5|5177.5|5170.5|5180.5|5172.5|5176.5|5169.5|28
1738933200000|2025-02-07 13:00:00|5178.5|5171.5|5175.5|5168.5|5180.5|5173.5|5175.5|5168.5|103
1738933500000|2025-02-07 13:05:00|5174.5|5167.5|5174.5|5167.5|5176.5|5169.5|5172.5|5165.5|108
1738933800000|2025-02-07 13:10:00|5175.5|5168.5|5178.5|5171.5|5180.5|5172.5|5175.5|5168.5|47
1738934100000|2025-02-07 13:15:00|5177.5|5170.5|5173.5|5166.5|5178.5|5171.5|5173.5|5166.5|102
1738934400000|2025-02-07 13:20:00|5172.5|5165.5|5169.5|5162.5|5173.5|5166.5|5168.5|5161.5|166
1738934700000|2025-02-07 13:25:00|5170.5|5161.5|5172.5|5161.5|5172.5|5164.5|5165.5|5157.5|315
1738935000000|2025-02-07 13:30:00|5173.5|5162.5|5174.5|5166.5|5179.5|5169.5|5162.5|5154.5|237
1738935300000|2025-02-07 13:35:00|5175.5|5167.5|5184.5|5177.5|5193.5|5186.5|5175.5|5166.5|419
1738935600000|2025-02-07 13:40:00|5185.5|5176.5|5184.5|5177.5|5187.5|5180.5|5180.5|5172.5|85
1738935900000|2025-02-07 13:45:00|5183.5|5176.5|5186.5|5179.5|5188.5|5180.5|5181.5|5174.5|163
1738936200000|2025-02-07 13:50:00|5185.5|5178.5|5186.5|5179.5|5188.5|5181.5|5184.5|5177.5|92
1738936500000|2025-02-07 13:55:00|5187.5|5180.5|5197|5191|5199.5|5192.5|5186.5|5179.5|201
1738936800000|2025-02-07 14:00:00|5196.5|5190.5|5191|5185|5197|5191|5186|5180|72
1738937100000|2025-02-07 14:05:00|5192|5186|5195|5189|5197|5191|5191.5|5185.5|95
1738937400000|2025-02-07 14:10:00|5195.5|5189.5|5200.5|5194.5|5200.5|5194.5|5193|5187|90
1738937700000|2025-02-07 14:15:00|5200|5194|5202|5196|5204|5198|5199|5193|190
1738938000000|2025-02-07 14:20:00|5201.5|5195.5|5201|5195|5204|5198|5198|5192|207
1738938300000|2025-02-07 14:25:00|5200.5|5194.5|5196|5190|5200.5|5194.5|5192|5186|102
1738938600000|2025-02-07 14:30:00|5196.5|5190.5|5217|5211|5231|5225|5190|5184|1144
1738938900000|2025-02-07 14:35:00|5218.5|5212.5|5192.5|5186.5|5224.5|5218.5|5190|5184|521
1738939200000|2025-02-07 14:40:00|5191.5|5185.5|5208.5|5202.5|5211.5|5205.5|5183|5177|387
1738939500000|2025-02-07 14:45:00|5207.5|5201.5|5234.5|5228.5|5234.5|5228.5|5207|5201|414
1738939800000|2025-02-07 14:50:00|5234|5228|5224.5|5218.5|5237.5|5231.5|5224|5218|263
1738940100000|2025-02-07 14:55:00|5224|5218|5227.5|5221.5|5238.5|5232.5|5220|5214|265
1738940400000|2025-02-07 15:00:00|5225|5219|5215|5209|5227.5|5221.5|5212|5206|661
1738940700000|2025-02-07 15:05:00|5214.5|5208.5|5212.5|5206.5|5220.5|5214.5|5207|5201|406
1738941000000|2025-02-07 15:10:00|5212|5206|5207.5|5201.5|5218|5212|5195.5|5189.5|317
1738941300000|2025-02-07 15:15:00|5208|5202|5210|5204|5211.5|5205.5|5199|5193|273
1738941600000|2025-02-07 15:20:00|5209.5|5203.5|5209.5|5203.5|5216.5|5210.5|5209|5203|196
1738941900000|2025-02-07 15:25:00|5210|5204|5215.5|5209.5|5217.5|5211.5|5206.5|5200.5|190
1738942200000|2025-02-07 15:30:00|5215|5209|5219.5|5213.5|5227.5|5221.5|5210|5204|174
1738942500000|2025-02-07 15:35:00|5219|5213|5214.5|5208.5|5219.5|5213.5|5206|5200|114
1738942800000|2025-02-07 15:40:00|5215|5209|5215.5|5209.5|5224|5218|5212|5206|100
1738943100000|2025-02-07 15:45:00|5215|5209|5221.5|5215.5|5222|5216|5214|5208|162
1738943400000|2025-02-07 15:50:00|5221|5215|5174|5168|5226.5|5220.5|5162|5156|903
1738943700000|2025-02-07 15:55:00|5175.5|5169.5|5172.5|5166.5|5179|5173|5149|5143|1004
1738944000000|2025-02-07 16:00:00|5173.5|5167.5|5158|5152|5174.5|5168.5|5153.5|5147.5|898
1738944300000|2025-02-07 16:05:00|5157.5|5151.5|5168.5|5162.5|5173|5167|5143|5137|531
1738944600000|2025-02-07 16:10:00|5168|5162|5157.5|5151.5|5173|5167|5156|5150|457
1738944900000|2025-02-07 16:15:00|5158|5152|5154.5|5148.5|5171|5165|5144|5138|898
1738945200000|2025-02-07 16:20:00|5153.5|5147.5|5149|5143|5164.5|5158.5|5148.5|5142.5|321
1738945500000|2025-02-07 16:25:00|5148.5|5142.5|5151.5|5145.5|5155|5149|5147|5141|245
1738945800000|2025-02-07 16:30:00|5152|5146|5157|5151|5162|5156|5152|5146|144
1738946100000|2025-02-07 16:35:00|5156.5|5150.5|5149.5|5143.5|5157|5151|5147.5|5141.5|165
1738946400000|2025-02-07 16:40:00|5149|5143|5146.5|5140.5|5155.5|5149.5|5146|5140|164
1738946700000|2025-02-07 16:45:00|5146|5140|5140.5|5134.5|5149.5|5143.5|5138|5132|181
1738947000000|2025-02-07 16:50:00|5141|5135|5137|5131|5143.5|5137.5|5136|5130|152
1738947300000|2025-02-07 16:55:00|5137.5|5131.5|5130.5|5124.5|5148.5|5142.5|5128|5122|421
1738947600000|2025-02-07 17:00:00|5130|5124|5139.5|5133.5|5142.5|5136.5|5128|5122|172
1738947900000|2025-02-07 17:05:00|5139|5133|5158.5|5152.5|5170.5|5164.5|5134|5128|514
1738948200000|2025-02-07 17:10:00|5158|5152|5164.5|5158.5|5165|5159|5154|5148|115
1738948500000|2025-02-07 17:15:00|5165|5159|5145.5|5139.5|5165|5159|5142|5136|383
1738948800000|2025-02-07 17:20:00|5142.5|5136.5|5147.5|5141.5|5165|5159|5137.5|5131.5|405
1738949100000|2025-02-07 17:25:00|5148|5142|5140.5|5134.5|5148.5|5142.5|5139|5133|58
1738949400000|2025-02-07 17:30:00|5140|5134|5145.5|5139.5|5147|5141|5137|5131|81
1738949700000|2025-02-07 17:35:00|5145|5139|5152|5146|5153.5|5147.5|5144.5|5138.5|81
1738950000000|2025-02-07 17:40:00|5151.5|5145.5|5154.5|5148.5|5159|5153|5147.5|5141.5|59
1738950300000|2025-02-07 17:45:00|5154|5148|5160|5154|5161|5155|5153|5147|61
1738950600000|2025-02-07 17:50:00|5161|5155|5166|5160|5166|5160|5158|5152|104
1738950900000|2025-02-07 17:55:00|5166.5|5160.5|5165.5|5159.5|5169|5163|5162|5156|86
1738951200000|2025-02-07 18:00:00|5166|5160|5167|5161|5168|5162|5163|5157|66
1738951500000|2025-02-07 18:05:00|5166|5160|5168|5162|5171.5|5165.5|5165.5|5159.5|91
1738951800000|2025-02-07 18:10:00|5168.5|5162.5|5169|5163|5171|5165|5167.5|5161.5|100
1738952100000|2025-02-07 18:15:00|5169.5|5163.5|5166|5160|5171|5165|5164|5158|71
1738952400000|2025-02-07 18:20:00|5165.5|5159.5|5163|5157|5167|5161|5162|5156|97
1738952700000|2025-02-07 18:25:00|5163.5|5157.5|5160|5154|5165.5|5159.5|5159|5153|50
1738953000000|2025-02-07 18:30:00|5159.5|5153.5|5164|5158|5164.5|5158.5|5158|5152|52
1738953300000|2025-02-07 18:35:00|5163|5157|5163|5157|5166|5160|5162|5156|49
1738953600000|2025-02-07 18:40:00|5162.5|5156.5|5157|5151|5163|5157|5153|5147|71
1738953900000|2025-02-07 18:45:00|5158|5152|5153|5147|5158|5152|5149|5143|73
1738954200000|2025-02-07 18:50:00|5154|5148|5149|5143|5154|5148|5146.5|5140.5|96
1738954500000|2025-02-07 18:55:00|5148.5|5142.5|5149.1|5140.1|5149.5|5143.5|5146|5140|90
1738954800000|2025-02-07 19:00:00|5149|5140|5147.5|5138.5|5149|5140|5147.4|5138.4|0
1738955100000|2025-02-07 19:05:00|5147.9|5138.9|5150.8|5141.8|5150.9|5141.9|5146.8|5137.8|0
1738955400000|2025-02-07 19:10:00|5150.7|5141.7|5150.2|5141.2|5151.8|5142.8|5148.7|5139.7|0
1738955700000|2025-02-07 19:15:00|5150.3|5141.3|5149.7|5140.7|5151.4|5142.4|5149.6|5140.6|0
1738956000000|2025-02-07 19:20:00|5149.8|5140.8|5149.7|5140.7|5150.4|5141.4|5148.3|5139.3|0
1738956300000|2025-02-07 19:25:00|5149.8|5140.8|5147.3|5138.3|5150.4|5141.4|5147.2|5138.2|0
1738956600000|2025-02-07 19:30:00|5147.2|5138.2|5151.2|5142.2|5151.2|5142.2|5146.9|5137.9|0
1738956900000|2025-02-07 19:35:00|5151.1|5142.1|5154.3|5145.3|5154.4|5145.4|5150.5|5141.5|0
1738957200000|2025-02-07 19:40:00|5154.4|5145.4|5152.6|5143.6|5154.9|5145.9|5150.6|5141.6|0
1738957500000|2025-02-07 19:45:00|5152.7|5143.7|5153.6|5144.6|5153.6|5144.6|5151.9|5142.9|0
1738957800000|2025-02-07 19:50:00|5153.5|5144.5|5152.3|5143.3|5153.6|5144.6|5152|5143|0
1738958100000|2025-02-07 19:55:00|5152.2|5143.2|5152.5|5143.5|5153.2|5144.2|5151.9|5142.9|0
1738958400000|2025-02-07 20:00:00|5152.4|5143.4|5150.8|5141.8|5152.4|5143.4|5149.9|5140.9|0
1738958700000|2025-02-07 20:05:00|5150.9|5141.9|5146|5137|5151|5142|5145.9|5136.9|0
1738959000000|2025-02-07 20:10:00|5146.1|5137.1|5146.2|5137.2|5147.3|5138.3|5145.8|5136.8|0
1738959300000|2025-02-07 20:15:00|5146.3|5137.3|5147|5138|5147|5138|5144.7|5135.7|0
1738959600000|2025-02-07 20:20:00|5146.9|5137.9|5151.6|5142.6|5151.9|5142.9|5146.8|5137.8|0
1738959900000|2025-02-07 20:25:00|5151.5|5142.5|5147.8|5138.8|5151.7|5142.7|5147.5|5138.5|0
1738960200000|2025-02-07 20:30:00|5147.9|5138.9|5150.3|5141.3|5150.4|5141.4|5147.4|5138.4|0
1738960500000|2025-02-07 20:35:00|5150.4|5141.4|5148.7|5139.7|5150.5|5141.5|5147.4|5138.4|0
1738960800000|2025-02-07 20:40:00|5148.6|5139.6|5149.9|5140.9|5152.1|5143.1|5148.6|5139.6|0
1738961100000|2025-02-07 20:45:00|5150|5141|5153.6|5144.6|5154.2|5145.2|5150|5141|0
1738961400000|2025-02-07 20:50:00|5153.9|5144.9|5148|5139|5154.7|5145.7|5147.2|5138.2|0
1738961700000|2025-02-07 20:55:00|5147.6|5138.6|5152.5|5143.5|5152.8|5143.8|5145.7|5136.7|0
1738962000000|2025-02-07 21:00:00|5152.6|5143.6|5153.1|5144.1|5155.6|5146.6|5152.6|5143.6|0
1738962300000|2025-02-07 21:05:00|5153|5144|5153.7|5144.7|5154.5|5145.5|5152.9|5143.9|0
1738962600000|2025-02-07 21:10:00|5153.6|5144.6|5153.9|5144.9|5154.5|5145.5|5153.4|5144.4|0
1738962900000|2025-02-07 21:15:00|5153.7|5144.7|5154.3|5145.3|5154.5|5145.5|5153.1|5144.1|0
1738963200000|2025-02-07 21:20:00|5154.2|5145.2|5154.5|5145.5|5154.5|5145.5|5153.4|5144.4|0
1738963500000|2025-02-07 21:25:00|5154.3|5145.3|5154.2|5145.2|5154.5|5145.5|5154|5145|0
1738963800000|2025-02-07 21:30:00|5154.3|5145.3|5153.5|5144.5|5154.5|5145.5|5153.2|5144.2|0
1738964100000|2025-02-07 21:35:00|5153.7|5144.7|5153.4|5144.4|5153.7|5144.7|5153.2|5144.2|0
1738964400000|2025-02-07 21:40:00|5153.5|5144.5|5153.5|5144.5|5153.5|5144.5|5153.2|5144.2|0
1738964700000|2025-02-07 21:45:00|5153.7|5144.7|5153.2|5144.2|5153.7|5144.7|5152.9|5143.9|0
1738965000000|2025-02-07 21:50:00|5153.1|5144.1|5152.9|5143.9|5153.2|5144.2|5152.8|5143.8|0
1738965300000|2025-02-07 21:55:00|5152.8|5143.8|5153|5144|5153.3|5144.3|5152.8|5143.8|0
1739142600000|2025-02-09 23:10:00|5123|5114|5124.6|5115.6|5125|5116|5120.8|5111.8|0
1739142900000|2025-02-09 23:15:00|5124.2|5115.2|5129|5120|5129.2|5120.2|5123.5|5114.5|0
1739143200000|2025-02-09 23:20:00|5129.1|5120.1|5130.2|5121.2|5130.6|5121.6|5128.6|5119.6|0
1739143500000|2025-02-09 23:25:00|5130.1|5121.1|5129.5|5120.5|5130.6|5121.6|5129.2|5120.2|0
1739143800000|2025-02-09 23:30:00|5129.6|5120.6|5135.5|5126.5|5135.9|5126.9|5129.5|5120.5|0
1739144100000|2025-02-09 23:35:00|5135.6|5126.6|5136.5|5127.5|5137.2|5128.2|5135.6|5126.6|0
1739144400000|2025-02-09 23:40:00|5136.6|5127.6|5137.3|5128.3|5137.6|5128.6|5136.2|5127.2|0
1739144700000|2025-02-09 23:45:00|5137.4|5128.4|5142.5|5133.5|5142.9|5133.9|5137.4|5128.4|0
1739145000000|2025-02-09 23:50:00|5142.6|5133.6|5148.5|5139.5|5149.7|5140.7|5141.9|5132.9|0
1739145300000|2025-02-09 23:55:00|5148.9|5139.9|5149.6|5140.6|5149.9|5140.9|5148.5|5139.5|0
1739145600000|2025-02-10 00:00:00|5149.7|5140.7|5154.6|5145.6|5156.2|5147.2|5149.6|5140.6|0
1739145900000|2025-02-10 00:05:00|5154.7|5145.7|5154.6|5145.6|5155.2|5146.2|5153.8|5144.8|0
1739146200000|2025-02-10 00:10:00|5154.5|5145.5|5154.3|5145.3|5154.6|5145.6|5153.7|5144.7|0
1739146500000|2025-02-10 00:15:00|5154.2|5145.2|5153.6|5144.6|5154.2|5145.2|5153|5144|0
1739146800000|2025-02-10 00:20:00|5153.7|5144.7|5153.9|5144.9|5154.5|5145.5|5152.9|5143.9|0
1739147100000|2025-02-10 00:25:00|5153.8|5144.8|5155.2|5146.2|5155.4|5146.4|5153.8|5144.8|0
1739147400000|2025-02-10 00:30:00|5154.4|5145.4|5155.3|5146.3|5156|5147|5153.5|5144.5|0
1739147700000|2025-02-10 00:35:00|5155.4|5146.4|5154.1|5145.1|5155.4|5146.4|5153.3|5144.3|0
1739148000000|2025-02-10 00:40:00|5154.2|5145.2|5153.6|5144.6|5154.6|5145.6|5153.5|5144.5|0
1739148300000|2025-02-10 00:45:00|5154.3|5145.3|5156.9|5147.9|5157|5148|5154.1|5145.1|0
1739148600000|2025-02-10 00:50:00|5157|5148|5158.2|5149.2|5158.2|5149.2|5156.8|5147.8|0
1739148900000|2025-02-10 00:55:00|5158.3|5149.3|5166.7|5157.7|5166.8|5157.8|5158.2|5149.2|0
1739149200000|2025-02-10 01:00:00|5165.8|5156.8|5175.3|5166.3|5175.6|5166.6|5165.7|5156.7|0
1739149500000|2025-02-10 01:05:00|5175.1|5166.1|5178.4|5169.4|5179.3|5170.3|5174.9|5165.9|0
1739149800000|2025-02-10 01:10:00|5178.5|5169.5|5177.9|5168.9|5178.5|5169.5|5177.7|5168.7|0
1739150100000|2025-02-10 01:15:00|5178.4|5169.4|5199.6|5195.6|5205.1|5201.1|5178.4|5169.4|1324
1739150400000|2025-02-10 01:20:00|5200.1|5196.1|5199.6|5195.6|5213.1|5209.1|5194.1|5190.1|596
1739150700000|2025-02-10 01:25:00|5198.6|5194.6|5204.6|5200.6|5206.1|5202.1|5185.6|5181.6|731
1739151000000|2025-02-10 01:30:00|5204.1|5200.1|5245.1|5241.1|5247.1|5243.1|5197.6|5193.6|5318
1739151300000|2025-02-10 01:35:00|5246.1|5242.1|5204.1|5200.1|5266.6|5262.6|5203.1|5199.1|4233
1739151600000|2025-02-10 01:40:00|5203.1|5199.1|5217.1|5213.1|5228.1|5224.1|5190.6|5186.6|3039
1739151900000|2025-02-10 01:45:00|5217.6|5213.6|5213.1|5209.1|5240.1|5236.1|5209.1|5205.1|2811
1739152200000|2025-02-10 01:50:00|5214.1|5210.1|5220.6|5216.6|5224.1|5220.1|5202.1|5198.1|2604
1739152500000|2025-02-10 01:55:00|5221.1|5217.1|5261.1|5257.1|5262.1|5258.1|5220.1|5216.1|2966
1739152800000|2025-02-10 02:00:00|5262.1|5258.1|5258.6|5254.6|5268.1|5264.1|5242.6|5238.6|3076
1739153100000|2025-02-10 02:05:00|5259.1|5255.1|5253.6|5249.6|5273.1|5269.1|5252.1|5248.1|1925
1739153400000|2025-02-10 02:10:00|5253.1|5249.1|5253.1|5249.1|5265.6|5261.6|5244.1|5240.1|1872
1739153700000|2025-02-10 02:15:00|5253.6|5249.6|5232.1|5228.1|5254.1|5250.1|5225.1|5221.1|1906
1739154000000|2025-02-10 02:20:00|5231.1|5227.1|5270.1|5266.1|5271.1|5267.1|5230.1|5226.1|2548
1739154300000|2025-02-10 02:25:00|5269.6|5265.6|5259.1|5255.1|5281.1|5277.1|5249.1|5245.1|2425
1739154600000|2025-02-10 02:30:00|5258.6|5254.6|5219.1|5215.1|5261.1|5257.1|5217.6|5213.6|2724
1739154900000|2025-02-10 02:35:00|5218.6|5214.6|5235.1|5231.1|5238.1|5234.1|5218.6|5214.6|1627
1739155200000|2025-02-10 02:40:00|5236.1|5232.1|5243.1|5239.1|5245.1|5241.1|5224.6|5220.6|1196
1739155500000|2025-02-10 02:45:00|5243.6|5239.6|5248.1|5244.1|5254.6|5250.6|5236.6|5232.6|1111
1739155800000|2025-02-10 02:50:00|5248.6|5244.6|5256.6|5252.6|5261.1|5257.1|5246.1|5242.1|1742
1739156100000|2025-02-10 02:55:00|5257.1|5253.1|5252.6|5248.6|5263.1|5259.1|5248.1|5244.1|1522
1739156400000|2025-02-10 03:00:00|5253.1|5249.1|5243.1|5239.1|5254.1|5250.1|5226.1|5222.1|1765
1739156700000|2025-02-10 03:05:00|5244.1|5240.1|5254.6|5250.6|5258.1|5254.1|5242.1|5238.1|1092
1739157000000|2025-02-10 03:10:00|5255.1|5251.1|5235.1|5231.1|5259.1|5255.1|5234.1|5230.1|1344
1739157300000|2025-02-10 03:15:00|5234.6|5230.6|5240.1|5236.1|5247.1|5243.1|5229.1|5225.1|1093
1739157600000|2025-02-10 03:20:00|5239.6|5235.6|5242.6|5238.6|5248.1|5244.1|5232.1|5228.1|1055
1739157900000|2025-02-10 03:25:00|5242.1|5238.1|5245.1|5241.1|5249.6|5245.6|5236.1|5232.1|916
1739158200000|2025-02-10 03:30:00|5244.1|5240.1|5257.1|5253.1|5258.1|5254.1|5239.1|5235.1|643
1739158500000|2025-02-10 03:35:00|5256.6|5252.6|5250.6|5246.6|5256.6|5252.6|5246.6|5242.6|462
1739158800000|2025-02-10 03:40:00|5251.1|5247.1|5246.1|5242.1|5252.1|5248.1|5243.1|5239.1|282
1739159100000|2025-02-10 03:45:00|5245.1|5241.1|5247.6|5243.6|5250.6|5246.6|5244.1|5240.1|441
1739159400000|2025-02-10 03:50:00|5248.1|5244.1|5247.1|5243.1|5251.6|5247.6|5246.1|5242.1|339
1739159700000|2025-02-10 03:55:00|5246.1|5242.1|5248.1|5244.1|5249.6|5245.6|5246.1|5242.1|290
1739160000000|2025-02-10 04:00:00|5249.7|5240.7|5251.3|5242.3|5251.6|5242.6|5249.5|5240.5|0
1739160300000|2025-02-10 04:05:00|5251.2|5242.2|5251.5|5242.5|5251.7|5242.7|5251.2|5242.2|0
1739160600000|2025-02-10 04:10:00|5251.7|5242.7|5251.6|5242.6|5251.7|5242.7|5251.3|5242.3|0
1739160900000|2025-02-10 04:15:00|5251.5|5242.5|5251.5|5242.5|5251.9|5242.9|5251.5|5242.5|0
1739161200000|2025-02-10 04:20:00|5251.3|5242.3|5252.1|5243.1|5252.2|5243.2|5251.2|5242.2|0
1739161500000|2025-02-10 04:25:00|5252|5243|5252|5243|5252.1|5243.1|5251.9|5242.9|0
1739161800000|2025-02-10 04:30:00|5252.1|5243.1|5251.9|5242.9|5252.4|5243.4|5251.7|5242.7|0
1739162100000|2025-02-10 04:35:00|5251.7|5242.7|5251.7|5242.7|5251.9|5242.9|5251.5|5242.5|0
1739162400000|2025-02-10 04:40:00|5251.6|5242.6|5250.9|5241.9|5251.7|5242.7|5250.9|5241.9|0
1739162700000|2025-02-10 04:45:00|5250.7|5241.7|5250.4|5241.4|5250.7|5241.7|5250.4|5241.4|0
1739163000000|2025-02-10 04:50:00|5250.5|5241.5|5250.4|5241.4|5250.6|5241.6|5250.3|5241.3|0
1739163300000|2025-02-10 04:55:00|5250.3|5241.3|5250|5241|5250.3|5241.3|5250|5241|4
1739163600000|2025-02-10 05:00:00|5248.1|5244.1|5256.1|5252.1|5256.1|5252.1|5223.6|5219.6|1894
1739163900000|2025-02-10 05:05:00|5255.6|5251.6|5269.1|5265.1|5269.1|5265.1|5251.1|5247.1|1380
1739164200000|2025-02-10 05:10:00|5269.6|5265.6|5261.6|5257.6|5271.6|5267.6|5261.1|5257.1|1270
1739164500000|2025-02-10 05:15:00|5262.1|5258.1|5267.1|5263.1|5267.1|5263.1|5253.1|5249.1|1385
1739164800000|2025-02-10 05:20:00|5267.6|5263.6|5275.1|5271.1|5275.1|5271.1|5266.1|5262.1|1346
1739165100000|2025-02-10 05:25:00|5276.1|5272.1|5281.1|5277.1|5281.1|5277.1|5271.1|5267.1|1039
1739165400000|2025-02-10 05:30:00|5280.6|5276.6|5284.1|5280.1|5286.1|5282.1|5277.1|5273.1|1605
1739165700000|2025-02-10 05:35:00|5283.1|5279.1|5269.1|5265.1|5286.1|5282.1|5266.1|5262.1|1452
1739166000000|2025-02-10 05:40:00|5268.1|5264.1|5283.1|5279.1|5283.1|5279.1|5267.1|5263.1|1189
1739166300000|2025-02-10 05:45:00|5284.1|5280.1|5264.1|5260.1|5289.1|5285.1|5264.1|5260.1|1485
1739166600000|2025-02-10 05:50:00|5264.6|5260.6|5270.6|5266.6|5277.1|5273.1|5258.1|5254.1|1495
1739166900000|2025-02-10 05:55:00|5271.1|5267.1|5270.6|5266.6|5283.1|5279.1|5269.6|5265.6|1227
1739167200000|2025-02-10 06:00:00|5271.1|5267.1|5284.1|5280.1|5284.1|5280.1|5271.1|5267.1|1026
1739167500000|2025-02-10 06:05:00|5284.6|5280.6|5279.1|5275.1|5286.1|5282.1|5278.1|5274.1|1072
1739167800000|2025-02-10 06:10:00|5280.1|5276.1|5284.1|5280.1|5285.1|5281.1|5274.1|5270.1|896
1739168100000|2025-02-10 06:15:00|5283.6|5279.6|5292.1|5288.1|5292.1|5288.1|5283.6|5279.6|1307
1739168400000|2025-02-10 06:20:00|5291.6|5287.6|5285.1|5281.1|5295.1|5291.1|5283.1|5279.1|1664
1739168700000|2025-02-10 06:25:00|5286.1|5282.1|5292.1|5288.1|5297.6|5293.6|5286.1|5282.1|1021
1739169000000|2025-02-10 06:30:00|5291.1|5287.1|5269.1|5265.1|5292.1|5288.1|5269.1|5265.1|1499
1739169300000|2025-02-10 06:35:00|5268.1|5264.1|5272.1|5268.1|5286.1|5282.1|5267.1|5263.1|1762
1739169600000|2025-02-10 06:40:00|5273.1|5269.1|5279.6|5275.6|5281.1|5277.1|5272.1|5268.1|900
1739169900000|2025-02-10 06:45:00|5279.1|5275.1|5278.6|5274.6|5284.1|5280.1|5277.6|5273.6|741
1739170200000|2025-02-10 06:50:00|5279.1|5275.1|5272.1|5268.1|5280.6|5276.6|5270.6|5266.6|1044
1739170500000|2025-02-10 06:55:00|5271.6|5267.6|5280.6|5276.6|5282.1|5278.1|5268.1|5264.1|1260
1739170800000|2025-02-10 07:00:00|5281.1|5277.1|5285.1|5281.1|5289.6|5285.6|5279.6|5275.6|737
1739171100000|2025-02-10 07:05:00|5286.1|5282.1|5291.1|5287.1|5291.6|5287.6|5285.1|5281.1|572
1739171400000|2025-02-10 07:10:00|5290.1|5286.1|5297.1|5293.1|5299.6|5295.6|5289.6|5285.6|1074
1739171700000|2025-02-10 07:15:00|5296.1|5292.1|5297.1|5293.1|5300.6|5296.6|5293.1|5289.1|777
1739172000000|2025-02-10 07:20:00|5296.6|5292.6|5299.1|5295.1|5300.1|5296.1|5292.1|5288.1|948
1739172300000|2025-02-10 07:25:00|5299.6|5295.6|5291.1|5287.1|5300.1|5296.1|5290.6|5286.6|800
1739172600000|2025-02-10 07:30:00|5290.6|5286.6|5292.1|5288.1|5303.1|5299.1|5289.1|5285.1|1671
1739172900000|2025-02-10 07:35:00|5291.1|5287.1|5297.1|5293.1|5303.1|5299.1|5288.1|5284.1|1247
1739173200000|2025-02-10 07:40:00|5296.1|5292.1|5296.1|5292.1|5298.1|5294.1|5293.1|5289.1|1073
1739173500000|2025-02-10 07:45:00|5295.1|5291.1|5294.1|5290.1|5298.1|5294.1|5290.1|5286.1|1615
1739173800000|2025-02-10 07:50:00|5292.6|5288.6|5290.1|5286.1|5293.1|5289.1|5285.1|5281.1|2025
1739174100000|2025-02-10 07:55:00|5290.6|5286.6|5288.1|5284.1|5295.1|5291.1|5288.1|5284.1|1940
1739174400000|2025-02-10 08:00:00|5287.1|5283.1|5289.6|5285.6|5290.1|5286.1|5282.1|5278.1|1192
1739174700000|2025-02-10 08:05:00|5290.1|5286.1|5290.1|5286.1|5292.1|5288.1|5287.1|5283.1|1159
1739175000000|2025-02-10 08:10:00|5289.6|5285.6|5284.1|5280.1|5290.1|5286.1|5281.6|5277.6|952
1739175300000|2025-02-10 08:15:00|5283.1|5279.1|5283.1|5279.1|5284.1|5280.1|5279.1|5275.1|6130
1739175600000|2025-02-10 08:20:00|5282.6|5278.6|5287.1|5283.1|5291.6|5287.6|5280.6|5276.6|4827
1739175900000|2025-02-10 08:25:00|5287.6|5283.6|5286.6|5282.6|5290.1|5286.1|5281.1|5277.1|854
1739176200000|2025-02-10 08:30:00|5289.4|5280.4|5287.7|5278.7|5289.5|5280.5|5287.4|5278.4|525
1739176500000|2025-02-10 08:35:00|5287.8|5278.8|5290.7|5281.7|5290.9|5281.9|5287.7|5278.7|0
1739176800000|2025-02-10 08:40:00|5290.9|5281.9|5291.5|5282.5|5292|5283|5290.9|5281.9|0
1739177100000|2025-02-10 08:45:00|5291.6|5282.6|5291.1|5282.1|5291.8|5282.8|5290.9|5281.9|0
1739177400000|2025-02-10 08:50:00|5291|5282|5290.7|5281.7|5291.2|5282.2|5290.3|5281.3|0
1739177700000|2025-02-10 08:55:00|5290.6|5281.6|5290.9|5281.9|5291.4|5282.4|5290.6|5281.6|0
1739178000000|2025-02-10 09:00:00|5291|5282|5292.2|5283.2|5292.4|5283.4|5289.6|5280.6|0
1739178300000|2025-02-10 09:05:00|5292.4|5283.4|5292|5283|5292.5|5283.5|5291|5282|0
1739178600000|2025-02-10 09:10:00|5292.1|5283.1|5292.8|5283.8|5292.9|5283.9|5292|5283|0
1739178900000|2025-02-10 09:15:00|5292.7|5283.7|5291.1|5285.1|5292.7|5285.1|5272.6|5266.6|662
1739179200000|2025-02-10 09:20:00|5290.6|5284.6|5290.1|5284.1|5291.1|5285.1|5287.1|5281.1|169
1739179500000|2025-02-10 09:25:00|5289.1|5283.1|5292.1|5286.1|5292.1|5286.1|5288.1|5282.1|108
1739179800000|2025-02-10 09:30:00|5291.6|5285.6|5295.1|5289.1|5295.1|5289.1|5291.1|5285.1|103
1739180100000|2025-02-10 09:35:00|5294.6|5288.6|5296.1|5290.1|5297.1|5291.1|5290.1|5284.1|149
1739180400000|2025-02-10 09:40:00|5295.1|5289.1|5291.1|5285.1|5295.6|5289.6|5289.1|5283.1|88
1739180700000|2025-02-10 09:45:00|5290.6|5284.6|5289.1|5283.1|5291.1|5285.1|5287.6|5281.6|47
1739181000000|2025-02-10 09:50:00|5288.1|5282.1|5285.1|5279.1|5288.1|5282.1|5285.1|5279.1|25
1739181300000|2025-02-10 09:55:00|5284.1|5278.1|5285.1|5279.1|5287.1|5281.1|5283.1|5277.1|51
1739181600000|2025-02-10 10:00:00|5285.6|5279.6|5284.1|5278.1|5286.1|5280.1|5283.1|5277.1|124
1739181900000|2025-02-10 10:05:00|5285.1|5279.1|5291.1|5285.1|5291.1|5285.1|5284.1|5278.1|84
1739182200000|2025-02-10 10:10:00|5290.6|5284.6|5286.1|5280.1|5290.6|5284.6|5286.1|5280.1|28
1739182500000|2025-02-10 10:15:00|5286.6|5279.6|5285.6|5278.6|5286.6|5279.6|5285.6|5277.6|39
1739182800000|2025-02-10 10:20:00|5284.6|5277.6|5286.6|5279.6|5286.6|5279.6|5283.6|5276.6|19
1739183100000|2025-02-10 10:25:00|5285.6|5278.6|5286.6|5278.6|5286.6|5279.6|5285.6|5277.6|28
1739183400000|2025-02-10 10:30:00|5285.6|5279.6|5290.6|5283.6|5291.6|5284.6|5285.6|5278.6|20
1739183700000|2025-02-10 10:35:00|5291.6|5284.6|5296.6|5289.6|5297.6|5289.6|5291.6|5284.6|63
1739184000000|2025-02-10 10:40:00|5297.6|5288.6|5296.6|5289.6|5297.6|5290.6|5293.6|5286.6|51
1739184300000|2025-02-10 10:45:00|5295.6|5288.6|5295.6|5287.6|5297.6|5290.6|5293.6|5286.6|101
1739184600000|2025-02-10 10:50:00|5294.6|5288.6|5294.6|5287.6|5295.6|5288.6|5292.6|5285.6|67
1739184900000|2025-02-10 10:55:00|5295.6|5288.6|5298.6|5290.6|5298.6|5291.6|5295.6|5288.6|23
1739185200000|2025-02-10 11:00:00|5297.6|5289.6|5293.6|5286.6|5298.6|5290.6|5292.6|5285.6|75
1739185500000|2025-02-10 11:05:00|5294.6|5287.6|5309.6|5302.6|5310.6|5303.6|5291.6|5284.6|290
1739185800000|2025-02-10 11:10:00|5310.6|5301.6|5309.6|5302.6|5316.6|5309.6|5305.6|5298.6|226
1739186100000|2025-02-10 11:15:00|5310.6|5301.6|5305.6|5298.6|5310.6|5303.6|5305.6|5298.6|72
1739186400000|2025-02-10 11:20:00|5304.6|5297.6|5301.6|5294.6|5307.6|5300.6|5298.6|5291.6|243
1739186700000|2025-02-10 11:25:00|5302.6|5295.6|5303.6|5296.6|5307.6|5299.6|5301.6|5295.6|126
1739187000000|2025-02-10 11:30:00|5302.6|5295.6|5297.6|5290.6|5304.6|5296.6|5296.6|5289.6|82
1739187300000|2025-02-10 11:35:00|5298.6|5291.6|5301.6|5294.6|5301.6|5294.6|5298.6|5291.6|136
1739187600000|2025-02-10 11:40:00|5300.6|5293.6|5298.6|5291.6|5302.6|5295.6|5298.6|5291.6|269
1739187900000|2025-02-10 11:45:00|5299.6|5292.6|5298.6|5291.6|5302.6|5295.6|5297.6|5290.6|64
1739188200000|2025-02-10 11:50:00|5299.6|5290.6|5300.6|5292.6|5302.6|5294.6|5297.6|5290.6|58
1739188500000|2025-02-10 11:55:00|5299.6|5293.6|5300.6|5292.6|5301.6|5294.6|5298.6|5291.6|28
1739188800000|2025-02-10 12:00:00|5299.6|5291.6|5299.6|5292.6|5300.6|5293.6|5296.6|5289.6|83
1739189100000|2025-02-10 12:05:00|5298.6|5291.6|5299.6|5292.6|5303.6|5295.6|5297.6|5290.6|55
1739189400000|2025-02-10 12:10:00|5298.6|5291.6|5293.6|5286.6|5299.6|5292.6|5293.6|5285.6|115
1739189700000|2025-02-10 12:15:00|5294.6|5287.6|5295.6|5288.6|5298.6|5291.6|5294.6|5286.6|76
1739190000000|2025-02-10 12:20:00|5296.6|5289.6|5298.6|5291.6|5300.6|5292.6|5296.6|5289.6|86
1739190300000|2025-02-10 12:25:00|5297.6|5290.6|5299.6|5292.6|5300.6|5292.6|5297.6|5290.6|83
1739190600000|2025-02-10 12:30:00|5300.6|5293.6|5300.6|5293.6|5302.6|5295.6|5299.6|5292.6|129
1739190900000|2025-02-10 12:35:00|5301.6|5294.6|5303.6|5296.6|5304.6|5296.6|5300.6|5293.6|49
1739191200000|2025-02-10 12:40:00|5304.6|5297.6|5304.6|5297.6|5306.6|5299.6|5303.6|5296.6|75
1739191500000|2025-02-10 12:45:00|5305.6|5298.6|5301.6|5294.6|5305.6|5298.6|5300.6|5293.6|40
1739191800000|2025-02-10 12:50:00|5302.6|5295.6|5298.6|5291.6|5303.6|5295.6|5298.6|5291.6|40
1739192100000|2025-02-10 12:55:00|5299.6|5292.6|5301.6|5294.6|5301.6|5294.6|5298.6|5291.6|31
1739192400000|2025-02-10 13:00:00|5302.6|5295.6|5301.6|5294.6|5304.6|5296.6|5301.6|5294.6|51
1739192700000|2025-02-10 13:05:00|5302.6|5293.6|5299.6|5292.6|5302.6|5294.6|5299.6|5291.6|40
1739193000000|2025-02-10 13:10:00|5300.6|5293.6|5304.6|5297.6|5305.6|5298.6|5300.6|5293.6|46
1739193300000|2025-02-10 13:15:00|5303.6|5296.6|5306.6|5299.6|5307.6|5299.6|5303.6|5296.6|77
1739193600000|2025-02-10 13:20:00|5305.6|5298.6|5304.6|5297.6|5307.6|5299.6|5304.6|5297.6|85
1739193900000|2025-02-10 13:25:00|5305.6|5298.6|5309.6|5302.6|5310.6|5302.6|5305.6|5298.6|75
1739194200000|2025-02-10 13:30:00|5308.6|5301.6|5307.6|5300.6|5309.6|5302.6|5305.6|5298.6|107
1739194500000|2025-02-10 13:35:00|5306.6|5299.6|5307.6|5300.6|5307.6|5300.6|5304.6|5297.6|67
1739194800000|2025-02-10 13:40:00|5306.6|5299.6|5304.6|5297.6|5307.6|5300.6|5304.6|5297.6|51
1739195100000|2025-02-10 13:45:00|5303.6|5296.6|5298.6|5291.6|5303.6|5296.6|5297.6|5290.6|167
1739195400000|2025-02-10 13:50:00|5297.6|5290.6|5301.6|5294.6|5301.6|5294.6|5296.6|5289.6|124
1739195700000|2025-02-10 13:55:00|5300.6|5293.6|5297.1|5291.1|5301.6|5294.6|5297.1|5290.6|55
1739196000000|2025-02-10 14:00:00|5297.6|5291.6|5294.1|5288.1|5297.6|5291.6|5294.1|5288.1|130
1739196300000|2025-02-10 14:05:00|5294.6|5288.6|5292.1|5286.1|5295.1|5289.1|5290.6|5284.6|122
1739196600000|2025-02-10 14:10:00|5291.6|5285.6|5289.6|5283.6|5292.1|5286.1|5287.1|5281.1|124
1739196900000|2025-02-10 14:15:00|5289.1|5283.1|5289.1|5283.1|5290.6|5284.6|5287.1|5281.1|57
1739197200000|2025-02-10 14:20:00|5288.6|5282.6|5287.1|5281.1|5291.1|5285.1|5286.1|5280.1|169
1739197500000|2025-02-10 14:25:00|5286.1|5280.1|5288.1|5282.1|5290.1|5284.1|5286.1|5280.1|206
1739197800000|2025-02-10 14:30:00|5287.6|5281.6|5270.6|5264.6|5287.6|5281.6|5263.6|5257.6|1812
1739198100000|2025-02-10 14:35:00|5271.1|5265.1|5276.1|5270.1|5284.6|5278.6|5263.1|5257.1|520
1739198400000|2025-02-10 14:40:00|5276.6|5270.6|5263.1|5257.1|5278.1|5272.1|5254.1|5248.1|567
1739198700000|2025-02-10 14:45:00|5262.6|5256.6|5255.1|5249.1|5274.6|5268.6|5255.1|5249.1|465
1739199000000|2025-02-10 14:50:00|5255.6|5249.6|5248.1|5242.1|5258.6|5252.6|5239.1|5233.1|609
1739199300000|2025-02-10 14:55:00|5247.6|5241.6|5258.1|5252.1|5259.1|5253.1|5247.1|5241.1|331
1739199600000|2025-02-10 15:00:00|5257.6|5251.6|5265.6|5259.6|5267.1|5261.1|5254.6|5248.6|280
1739199900000|2025-02-10 15:05:00|5266.1|5260.1|5269.1|5263.1|5270.1|5264.1|5261.6|5255.6|254
1739200200000|2025-02-10 15:10:00|5269.6|5263.6|5270.1|5264.1|5278.6|5272.6|5268.6|5262.6|231
1739200500000|2025-02-10 15:15:00|5269.6|5263.6|5278.6|5272.6|5279.1|5273.1|5267.1|5261.1|242
1739200800000|2025-02-10 15:20:00|5278.1|5272.1|5287.1|5281.1|5289.1|5283.1|5275.1|5269.1|430
1739201100000|2025-02-10 15:25:00|5287.6|5281.6|5296.6|5290.6|5303.1|5297.1|5287.1|5281.1|586
1739201400000|2025-02-10 15:30:00|5297.1|5291.1|5284.6|5278.6|5298.1|5292.1|5281.6|5275.6|233
1739201700000|2025-02-10 15:35:00|5285.1|5279.1|5290.6|5284.6|5293.1|5287.1|5282.1|5276.1|133
1739202000000|2025-02-10 15:40:00|5291.1|5285.1|5279.1|5273.1|5292.6|5286.6|5279.1|5273.1|127
1739202300000|2025-02-10 15:45:00|5279.6|5273.6|5275.6|5269.6|5283.6|5277.6|5270.6|5264.6|300
1739202600000|2025-02-10 15:50:00|5275.1|5269.1|5283.6|5277.6|5286.1|5280.1|5273.1|5267.1|162
1739202900000|2025-02-10 15:55:00|5284.1|5278.1|5285.1|5279.1|5288.6|5282.6|5280.1|5274.1|157
1739203200000|2025-02-10 16:00:00|5283.1|5277.1|5280.6|5274.6|5288.1|5282.1|5278.6|5272.6|97
1739203500000|2025-02-10 16:05:00|5280.1|5274.1|5274.1|5268.1|5280.1|5274.1|5272.6|5266.6|137
1739203800000|2025-02-10 16:10:00|5274.6|5268.6|5274.1|5268.1|5278.1|5272.1|5270.1|5264.1|69
1739204100000|2025-02-10 16:15:00|5273.6|5267.6|5268.1|5262.1|5274.1|5268.1|5267.1|5261.1|76
1739204400000|2025-02-10 16:20:00|5268.6|5262.6|5273.6|5267.6|5281.1|5275.1|5268.1|5262.1|68
1739204700000|2025-02-10 16:25:00|5273.1|5267.1|5270.6|5264.6|5277.1|5271.1|5269.1|5263.1|53
1739205000000|2025-02-10 16:30:00|5271.1|5265.1|5267.6|5261.6|5274.6|5268.6|5264.1|5258.1|95
1739205300000|2025-02-10 16:35:00|5268.1|5262.1|5271.6|5265.6|5275.1|5269.1|5268.1|5262.1|60
1739205600000|2025-02-10 16:40:00|5272.1|5266.1|5275.6|5269.6|5278.1|5272.1|5271.1|5265.1|56
1739205900000|2025-02-10 16:45:00|5276.1|5270.1|5274.1|5268.1|5276.6|5270.6|5271.6|5265.6|55
1739206200000|2025-02-10 16:50:00|5273.6|5267.6|5265.6|5259.6|5274.1|5268.1|5263.1|5257.1|91
1739206500000|2025-02-10 16:55:00|5265.1|5259.1|5269.1|5263.1|5272.1|5266.1|5265.1|5259.1|78
1739206800000|2025-02-10 17:00:00|5269.6|5263.6|5271.1|5265.1|5273.1|5267.1|5267.1|5261.1|139
1739207100000|2025-02-10 17:05:00|5269.6|5263.6|5274.1|5268.1|5275.6|5269.6|5269.1|5263.1|99
1739207400000|2025-02-10 17:10:00|5273.6|5267.6|5268.1|5262.1|5275.1|5269.1|5267.6|5261.6|66
1739207700000|2025-02-10 17:15:00|5267.6|5261.6|5258.1|5252.1|5271.1|5265.1|5257.1|5251.1|217
1739208000000|2025-02-10 17:20:00|5259.1|5253.1|5261.6|5255.6|5262.1|5256.1|5254.1|5248.1|149
1739208300000|2025-02-10 17:25:00|5261.1|5255.1|5259.1|5253.1|5262.1|5256.1|5257.6|5251.6|68
1739208600000|2025-02-10 17:30:00|5260.1|5254.1|5260.6|5254.6|5261.1|5255.1|5256.1|5250.1|75
1739208900000|2025-02-10 17:35:00|5261.1|5255.1|5261.1|5255.1|5263.1|5257.1|5259.1|5253.1|66
1739209200000|2025-02-10 17:40:00|5260.6|5254.6|5260.1|5254.1|5264.1|5258.1|5259.6|5253.6|69
1739209500000|2025-02-10 17:45:00|5260.6|5254.6|5261.1|5255.1|5261.1|5255.1|5256.6|5250.6|47
1739209800000|2025-02-10 17:50:00|5260.6|5254.6|5263.1|5257.1|5264.1|5258.1|5259.1|5253.1|87
1739210100000|2025-02-10 17:55:00|5262.6|5256.6|5261.6|5255.6|5267.1|5261.1|5261.1|5255.1|64
1739210400000|2025-02-10 18:00:00|5261.1|5255.1|5259.1|5253.1|5263.1|5257.1|5257.1|5251.1|63
1739210700000|2025-02-10 18:05:00|5259.6|5253.6|5256.1|5250.1|5259.6|5253.6|5253.6|5247.6|118
1739211000000|2025-02-10 18:10:00|5255.1|5249.1|5261.1|5255.1|5262.1|5256.1|5255.1|5249.1|61
1739211300000|2025-02-10 18:15:00|5260.1|5254.1|5260.1|5254.1|5263.1|5257.1|5258.1|5252.1|52
1739211600000|2025-02-10 18:20:00|5260.6|5254.6|5267.1|5261.1|5267.6|5261.6|5260.1|5254.1|93
1739211900000|2025-02-10 18:25:00|5267.6|5261.6|5264.6|5258.6|5268.1|5262.1|5262.1|5256.1|59
1739212200000|2025-02-10 18:30:00|5265.1|5259.1|5267.1|5261.1|5267.1|5261.1|5263.1|5257.1|60
1739212500000|2025-02-10 18:35:00|5266.6|5260.6|5268.1|5262.1|5270.1|5264.1|5266.1|5260.1|77
1739212800000|2025-02-10 18:40:00|5267.6|5261.6|5272.6|5266.6|5273.1|5267.1|5264.1|5258.1|106
1739213100000|2025-02-10 18:45:00|5272.1|5266.1|5277.1|5271.1|5277.1|5271.1|5270.6|5264.6|119
1739213400000|2025-02-10 18:50:00|5276.1|5270.1|5275.1|5269.1|5277.1|5271.1|5273.1|5267.1|108
1739213700000|2025-02-10 18:55:00|5274.6|5268.6|5281.1|5272.1|5281.1|5274.6|5274.6|5268.6|169
1739214000000|2025-02-10 19:00:00|5281|5272|5279.7|5270.7|5281|5272|5279.6|5270.6|0
1739214300000|2025-02-10 19:05:00|5279.6|5270.6|5279.9|5270.9|5281|5272|5279.6|5270.6|0
1739214600000|2025-02-10 19:10:00|5280.3|5271.3|5281|5272|5282.1|5273.1|5280.2|5271.2|0
1739214900000|2025-02-10 19:15:00|5281.1|5272.1|5281|5272|5281.4|5272.4|5280.8|5271.8|0
1739215200000|2025-02-10 19:20:00|5281.4|5272.4|5283|5274|5284.4|5275.4|5281.4|5272.4|0
1739215500000|2025-02-10 19:25:00|5283.1|5274.1|5284.9|5275.9|5284.9|5275.9|5281.1|5272.1|0
1739215800000|2025-02-10 19:30:00|5285|5276|5283.3|5274.3|5285.1|5276.1|5282.8|5273.8|0
1739216100000|2025-02-10 19:35:00|5283.2|5274.2|5283.9|5274.9|5284.2|5275.2|5283.2|5274.2|0
1739216400000|2025-02-10 19:40:00|5283.8|5274.8|5283|5274|5284|5275|5281.8|5272.8|0
1739216700000|2025-02-10 19:45:00|5282.9|5273.9|5284|5275|5284.1|5275.1|5282.4|5273.4|0
1739217000000|2025-02-10 19:50:00|5283.9|5274.9|5285.8|5276.8|5285.9|5276.9|5283.8|5274.8|0
1739217300000|2025-02-10 19:55:00|5285.9|5276.9|5287.4|5278.4|5287.5|5278.5|5285.8|5276.8|0
1739217600000|2025-02-10 20:00:00|5287.3|5278.3|5287.4|5278.4|5287.5|5278.5|5285.5|5276.5|0
1739217900000|2025-02-10 20:05:00|5287.5|5278.5|5289.5|5280.5|5290.4|5281.4|5287.4|5278.4|0
1739218200000|2025-02-10 20:10:00|5289.1|5280.1|5291.4|5282.4|5291.8|5282.8|5288.6|5279.6|0
1739218500000|2025-02-10 20:15:00|5291.4|5282.4|5291.6|5282.6|5293.2|5284.2|5291.3|5282.3|0
1739218800000|2025-02-10 20:20:00|5291.5|5282.5|5292.6|5283.6|5293.5|5284.5|5291.5|5282.5|0
1739219100000|2025-02-10 20:25:00|5292.5|5283.5|5289.8|5280.8|5293.5|5284.5|5289.7|5280.7|0
1739219400000|2025-02-10 20:30:00|5289.3|5280.3|5291.2|5282.2|5293.3|5284.3|5289.1|5280.1|0
1739219700000|2025-02-10 20:35:00|5291.1|5282.1|5291.4|5282.4|5292.3|5283.3|5291|5282|0
1739220000000|2025-02-10 20:40:00|5291.5|5282.5|5289.8|5280.8|5291.9|5282.9|5288.2|5279.2|0
1739220300000|2025-02-10 20:45:00|5289.2|5280.2|5290.6|5281.6|5293.1|5284.1|5289.2|5280.2|0
1739220600000|2025-02-10 20:50:00|5290.7|5281.7|5290.3|5281.3|5291.4|5282.4|5287.7|5278.7|0
1739220900000|2025-02-10 20:55:00|5290.4|5281.4|5294.4|5285.4|5295.1|5286.1|5290.3|5281.3|0
1739221200000|2025-02-10 21:00:00|5294.1|5285.1|5292.8|5283.8|5294.4|5285.4|5292|5283|0
1739221500000|2025-02-10 21:05:00|5292.9|5283.9|5292|5283|5292.9|5283.9|5291.7|5282.7|0
1739221800000|2025-02-10 21:10:00|5292.1|5283.1|5291.5|5282.5|5292.1|5283.1|5291|5282|0
1739222100000|2025-02-10 21:15:00|5291.6|5282.6|5292.1|5283.1|5292.1|5283.1|5291.2|5282.2|0
1739222400000|2025-02-10 21:20:00|5292|5283|5292.6|5283.6|5293.2|5284.2|5292|5283|0
1739222700000|2025-02-10 21:25:00|5292.5|5283.5|5293|5284|5293.1|5284.1|5292.3|5283.3|0
1739223000000|2025-02-10 21:30:00|5293.2|5284.2|5293.2|5284.2|5293.2|5284.2|5292.7|5283.7|0
1739223300000|2025-02-10 21:35:00|5293.3|5284.3|5293.7|5284.7|5293.7|5284.7|5293.1|5284.1|0
1739223600000|2025-02-10 21:40:00|5293.6|5284.6|5293.9|5284.9|5294|5285|5293.6|5284.6|0
1739223900000|2025-02-10 21:45:00|5293.7|5284.7|5293.9|5284.9|5294|5285|5293.6|5284.6|0
1739224200000|2025-02-10 21:50:00|5294|5285|5293.9|5284.9|5294|5285|5293.7|5284.7|0
1739224500000|2025-02-10 21:55:00|5293.7|5284.7|5293.9|5284.9|5293.9|5284.9|5293.6|5284.6|0
1739224800000|2025-02-10 22:00:00|5294.7|5285.7|5295.6|5286.6|5295.6|5286.6|5294.7|5285.7|0
1739225100000|2025-02-10 22:05:00|5295.5|5286.5|5295.5|5286.5|5295.5|5286.5|5295.5|5286.5|0
1739225700000|2025-02-10 22:15:00|5295.6|5286.6|5295.7|5286.7|5295.7|5286.7|5295.6|5286.6|0
1739226000000|2025-02-10 22:20:00|5295.9|5286.9|5295.9|5286.9|5295.9|5286.9|5295.8|5286.8|0
1739226300000|2025-02-10 22:25:00|5296|5287|5296.1|5287.1|5296.1|5287.1|5296|5287|0
1739226600000|2025-02-10 22:30:00|5296|5287|5295.9|5286.9|5296|5287|5295.9|5286.9|0
1739226900000|2025-02-10 22:35:00|5296|5287|5296|5287|5296|5287|5296|5287|0
1739227200000|2025-02-10 22:40:00|5295.8|5286.8|5295.6|5286.6|5295.8|5286.8|5295.3|5286.3|0
1739227500000|2025-02-10 22:45:00|5295.4|5286.4|5295.2|5286.2|5295.4|5286.4|5294.7|5285.7|0
1739227800000|2025-02-10 22:50:00|5295.3|5286.3|5295.1|5286.1|5295.3|5286.3|5295.1|5286.1|0
1739228100000|2025-02-10 22:55:00|5295.2|5286.2|5295.2|5286.2|5295.5|5286.5|5295.1|5286.1|0
1739228400000|2025-02-10 23:00:00|5294.7|5285.7|5291.8|5282.8|5294.7|5285.7|5291.6|5282.6|0
1739228700000|2025-02-10 23:05:00|5291.7|5282.7|5291.1|5282.1|5292.2|5283.2|5290.1|5281.1|0
1739229000000|2025-02-10 23:10:00|5291|5282|5290.5|5281.5|5291.4|5282.4|5289.1|5280.1|0
1739229300000|2025-02-10 23:15:00|5290.8|5281.8|5289.1|5280.1|5290.8|5281.8|5288.9|5279.9|0
1739229600000|2025-02-10 23:20:00|5289.2|5280.2|5289.6|5280.6|5290.3|5281.3|5288.9|5279.9|0
1739229900000|2025-02-10 23:25:00|5289.1|5280.1|5288.7|5279.7|5289.1|5280.1|5287|5278|0
1739230200000|2025-02-10 23:30:00|5288.8|5279.8|5289.3|5280.3|5289.6|5280.6|5288.7|5279.7|0
1739230500000|2025-02-10 23:35:00|5289.1|5280.1|5290.1|5281.1|5290.3|5281.3|5289.1|5280.1|0
1739230800000|2025-02-10 23:40:00|5290|5281|5289|5280|5290|5281|5288.7|5279.7|0
1739231100000|2025-02-10 23:45:00|5289.3|5280.3|5289.1|5280.1|5289.8|5280.8|5288.8|5279.8|0
1739231400000|2025-02-10 23:50:00|5289|5280|5289.9|5280.9|5289.9|5280.9|5288.8|5279.8|0
1739231700000|2025-02-10 23:55:00|5289.8|5280.8|5290.1|5281.1|5290.5|5281.5|5289.8|5280.8|0
1739232000000|2025-02-11 00:00:00|5290.2|5281.2|5289.3|5280.3|5290.2|5281.2|5289.1|5280.1|0
1739232300000|2025-02-11 00:05:00|5289.2|5280.2|5288.6|5279.6|5289.8|5280.8|5288.5|5279.5|0
1739232600000|2025-02-11 00:10:00|5288.8|5279.8|5288.6|5279.6|5289.3|5280.3|5288.5|5279.5|0
1739232900000|2025-02-11 00:15:00|5288.8|5279.8|5289.3|5280.3|5289.5|5280.5|5288.6|5279.6|0
1739233200000|2025-02-11 00:20:00|5289.4|5280.4|5289.5|5280.5|5290|5281|5289.3|5280.3|0
1739233500000|2025-02-11 00:25:00|5289.6|5280.6|5291.4|5282.4|5291.7|5282.7|5289.5|5280.5|0
1739233800000|2025-02-11 00:30:00|5291.5|5282.5|5292.4|5283.4|5292.4|5283.4|5291.5|5282.5|0
1739234100000|2025-02-11 00:35:00|5292.6|5283.6|5292.7|5283.7|5293|5284|5292.4|5283.4|0
1739234400000|2025-02-11 00:40:00|5293|5284|5293|5284|5293.1|5284.1|5292.9|5283.9|0
1739234700000|2025-02-11 00:45:00|5292.9|5283.9|5292.7|5283.7|5292.9|5283.9|5292.4|5283.4|0
1739235000000|2025-02-11 00:50:00|5292.9|5283.9|5292.7|5283.7|5293.2|5284.2|5292.3|5283.3|0
1739235300000|2025-02-11 00:55:00|5292.6|5283.6|5290.2|5281.2|5292.6|5283.6|5290|5281|0
1739235600000|2025-02-11 01:00:00|5290.4|5281.4|5289.8|5280.8|5290.7|5281.7|5289.3|5280.3|0
1739235900000|2025-02-11 01:05:00|5289.7|5280.7|5290|5281|5290.3|5281.3|5289.5|5280.5|0
1739236200000|2025-02-11 01:10:00|5289.8|5280.8|5285.5|5276.5|5290|5281|5285.5|5276.5|0
1739236500000|2025-02-11 01:15:00|5285.6|5276.6|5313.8|5309.8|5314.3|5310.3|5282.8|5276.5|1595
1739236800000|2025-02-11 01:20:00|5314.3|5310.3|5309.3|5305.3|5321.3|5317.3|5302.3|5298.3|910
1739237100000|2025-02-11 01:25:00|5308.8|5304.8|5293.3|5289.3|5309.3|5305.3|5289.3|5285.3|837
1739237400000|2025-02-11 01:30:00|5290.8|5286.8|5275.3|5271.3|5310.3|5306.3|5255.8|5251.8|6645
1739237700000|2025-02-11 01:35:00|5274.8|5270.8|5276.3|5272.3|5280.3|5276.3|5250.8|5246.8|4121
1739238000000|2025-02-11 01:40:00|5275.8|5271.8|5273.3|5269.3|5285.3|5281.3|5257.8|5253.8|2196
1739238300000|2025-02-11 01:45:00|5272.3|5268.3|5241.3|5237.3|5273.3|5269.3|5241.3|5237.3|2279
1739238600000|2025-02-11 01:50:00|5240.8|5236.8|5226.3|5222.3|5244.3|5240.3|5223.8|5219.8|2773
1739238900000|2025-02-11 01:55:00|5227.3|5223.3|5252.3|5248.3|5254.8|5250.8|5225.8|5221.8|2626
1739239200000|2025-02-11 02:00:00|5252.8|5248.8|5262.3|5258.3|5267.3|5263.3|5245.3|5241.3|1975
1739239500000|2025-02-11 02:05:00|5262.8|5258.8|5257.3|5253.3|5276.3|5272.3|5247.3|5243.3|1892
1739239800000|2025-02-11 02:10:00|5255.3|5251.3|5232.3|5228.3|5264.3|5260.3|5231.3|5227.3|2179
1739240100000|2025-02-11 02:15:00|5231.8|5227.8|5222.3|5218.3|5240.3|5236.3|5220.3|5216.3|1592
1739240400000|2025-02-11 02:20:00|5221.3|5217.3|5208.3|5204.3|5222.3|5218.3|5207.8|5203.8|2111
1739240700000|2025-02-11 02:25:00|5207.8|5203.8|5208.3|5204.3|5221.3|5217.3|5203.8|5199.8|1506
1739241000000|2025-02-11 02:30:00|5208.8|5204.8|5191.3|5187.3|5215.3|5211.3|5181.3|5177.3|2278
1739241300000|2025-02-11 02:35:00|5190.8|5186.8|5188.3|5184.3|5207.3|5203.3|5186.3|5182.3|2045
1739241600000|2025-02-11 02:40:00|5187.8|5183.8|5196.3|5192.3|5196.3|5192.3|5180.3|5176.3|2371
1739241900000|2025-02-11 02:45:00|5197.3|5193.3|5209.3|5205.3|5211.3|5207.3|5194.8|5190.8|1925
1739242200000|2025-02-11 02:50:00|5208.8|5204.8|5200.3|5196.3|5211.3|5207.3|5190.3|5186.3|1266
1739242500000|2025-02-11 02:55:00|5200.8|5196.8|5181.3|5177.3|5202.3|5198.3|5174.3|5170.3|1201
1739242800000|2025-02-11 03:00:00|5180.8|5176.8|5170.3|5166.3|5189.3|5185.3|5170.3|5166.3|1063
1739243100000|2025-02-11 03:05:00|5171.3|5167.3|5174.3|5170.3|5177.3|5173.3|5166.3|5162.3|1695
1739243400000|2025-02-11 03:10:00|5176.3|5172.3|5168.3|5164.3|5177.8|5173.8|5161.3|5157.3|2169
1739243700000|2025-02-11 03:15:00|5167.3|5163.3|5180.8|5176.8|5184.8|5180.8|5167.3|5163.3|1262
1739244000000|2025-02-11 03:20:00|5181.3|5177.3|5189.3|5185.3|5194.3|5190.3|5180.3|5176.3|1775
1739244300000|2025-02-11 03:25:00|5188.3|5184.3|5206.3|5202.3|5206.3|5202.3|5186.3|5182.3|1315
1739244600000|2025-02-11 03:30:00|5205.8|5201.8|5210.3|5206.3|5222.8|5218.8|5204.3|5200.3|1882
1739244900000|2025-02-11 03:35:00|5209.3|5205.3|5206.3|5202.3|5210.3|5206.3|5206.3|5202.3|415
1739245200000|2025-02-11 03:40:00|5205.3|5201.3|5203.3|5199.3|5207.8|5203.8|5196.8|5192.8|565
1739245500000|2025-02-11 03:45:00|5203.8|5199.8|5197.3|5193.3|5207.3|5203.3|5192.3|5188.3|979
1739245800000|2025-02-11 03:50:00|5198.3|5194.3|5196.3|5192.3|5200.3|5196.3|5192.3|5188.3|351
1739246100000|2025-02-11 03:55:00|5195.8|5191.8|5205.8|5201.8|5208.8|5204.8|5195.3|5191.3|323
1739246400000|2025-02-11 04:00:00|5209.3|5200.3|5209.9|5200.9|5210|5201|5208.7|5199.7|0
1739246700000|2025-02-11 04:05:00|5209.7|5200.7|5209.5|5200.5|5210|5201|5209.3|5200.3|0
1739247000000|2025-02-11 04:10:00|5209.4|5200.4|5209.4|5200.4|5209.7|5200.7|5209.3|5200.3|0
1739247300000|2025-02-11 04:15:00|5209.5|5200.5|5209.8|5200.8|5209.8|5200.8|5209.1|5200.1|0
1739247600000|2025-02-11 04:20:00|5209.7|5200.7|5210.4|5201.4|5210.5|5201.5|5209.5|5200.5|0
1739247900000|2025-02-11 04:25:00|5210.3|5201.3|5210.1|5201.1|5210.4|5201.4|5210.1|5201.1|0
1739248200000|2025-02-11 04:30:00|5210.2|5201.2|5210.3|5201.3|5210.4|5201.4|5210.1|5201.1|0
1739248500000|2025-02-11 04:35:00|5210.1|5201.1|5209.9|5200.9|5210.3|5201.3|5209.8|5200.8|0
1739248800000|2025-02-11 04:40:00|5209.8|5200.8|5209.7|5200.7|5210.1|5201.1|5209.7|5200.7|0
1739249100000|2025-02-11 04:45:00|5209.8|5200.8|5209.7|5200.7|5209.8|5200.8|5209.5|5200.5|0
1739249400000|2025-02-11 04:50:00|5209.8|5200.8|5209.8|5200.8|5209.9|5200.9|5209.5|5200.5|0
1739249700000|2025-02-11 04:55:00|5209.7|5200.7|5208.8|5199.8|5209.7|5200.7|5208.6|5199.6|21
1739250000000|2025-02-11 05:00:00|5202.8|5198.8|5210.3|5206.3|5210.3|5206.3|5199.3|5195.3|1470
1739250300000|2025-02-11 05:05:00|5211.3|5207.3|5229.3|5225.3|5229.3|5225.3|5210.8|5206.8|1465
1739250600000|2025-02-11 05:10:00|5229.8|5225.8|5225.8|5221.8|5239.3|5235.3|5220.3|5216.3|1663
1739250900000|2025-02-11 05:15:00|5226.3|5222.3|5232.3|5228.3|5234.3|5230.3|5223.3|5219.3|1338
1739251200000|2025-02-11 05:20:00|5232.8|5228.8|5217.3|5213.3|5233.8|5229.8|5215.3|5211.3|1146
1739251500000|2025-02-11 05:25:00|5216.3|5212.3|5213.8|5209.8|5226.3|5222.3|5209.8|5205.8|1317
1739251800000|2025-02-11 05:30:00|5213.3|5209.3|5230.3|5226.3|5235.3|5231.3|5213.3|5209.3|1266
1739252100000|2025-02-11 05:35:00|5229.8|5225.8|5225.3|5221.3|5230.3|5226.3|5218.3|5214.3|899
1739252400000|2025-02-11 05:40:00|5224.3|5220.3|5208.3|5204.3|5228.3|5224.3|5208.3|5204.3|1020
1739252700000|2025-02-11 05:45:00|5207.8|5203.8|5219.3|5215.3|5220.8|5216.8|5207.3|5203.3|906
1739253000000|2025-02-11 05:50:00|5219.8|5215.8|5219.3|5215.3|5225.3|5221.3|5216.8|5212.8|825
1739253300000|2025-02-11 05:55:00|5219.8|5215.8|5220.3|5216.3|5224.3|5220.3|5213.3|5209.3|770
1739253600000|2025-02-11 06:00:00|5221.3|5217.3|5218.3|5214.3|5224.8|5220.8|5213.3|5209.3|1156
1739253900000|2025-02-11 06:05:00|5220.3|5216.3|5211.3|5207.3|5230.3|5226.3|5211.3|5207.3|1212
1739254200000|2025-02-11 06:10:00|5210.3|5206.3|5223.3|5219.3|5225.3|5221.3|5210.3|5206.3|933
1739254500000|2025-02-11 06:15:00|5223.8|5219.8|5209.3|5205.3|5224.3|5220.3|5206.3|5202.3|1226
1739254800000|2025-02-11 06:20:00|5208.8|5204.8|5208.3|5204.3|5211.3|5207.3|5203.3|5199.3|1074
1739255100000|2025-02-11 06:25:00|5208.8|5204.8|5214.3|5210.3|5216.8|5212.8|5207.3|5203.3|763
1739255400000|2025-02-11 06:30:00|5214.8|5210.8|5195.3|5191.3|5218.8|5214.8|5194.3|5190.3|1686
1739255700000|2025-02-11 06:35:00|5194.3|5190.3|5185.3|5181.3|5194.3|5190.3|5180.3|5176.3|1408
1739256000000|2025-02-11 06:40:00|5184.8|5180.8|5181.3|5177.3|5189.3|5185.3|5180.3|5176.3|674
1739256300000|2025-02-11 06:45:00|5182.3|5178.3|5181.3|5177.3|5183.3|5179.3|5174.3|5170.3|708
1739256600000|2025-02-11 06:50:00|5180.8|5176.8|5183.3|5179.3|5184.3|5180.3|5179.3|5175.3|764
1739256900000|2025-02-11 06:55:00|5184.3|5180.3|5180.3|5176.3|5184.3|5180.3|5177.3|5173.3|1450
1739257200000|2025-02-11 07:00:00|5180.8|5176.8|5177.3|5173.3|5182.3|5178.3|5170.3|5166.3|1212
1739257500000|2025-02-11 07:05:00|5177.8|5173.8|5187.3|5183.3|5189.8|5185.8|5177.3|5173.3|643
1739257800000|2025-02-11 07:10:00|5186.8|5182.8|5174.3|5170.3|5187.3|5183.3|5172.3|5168.3|649
1739258100000|2025-02-11 07:15:00|5173.8|5169.8|5171.3|5167.3|5177.3|5173.3|5170.3|5166.3|642
1739258400000|2025-02-11 07:20:00|5171.8|5167.8|5170.8|5166.8|5174.3|5170.3|5167.8|5163.8|583
1739258700000|2025-02-11 07:25:00|5171.3|5167.3|5166.8|5162.8|5171.3|5167.3|5166.3|5162.3|733
1739259000000|2025-02-11 07:30:00|5167.3|5163.3|5151.3|5147.3|5172.8|5168.8|5150.3|5146.3|1907
1739259300000|2025-02-11 07:35:00|5152.3|5148.3|5148.8|5144.8|5155.3|5151.3|5140.8|5136.8|2332
1739259600000|2025-02-11 07:40:00|5148.3|5144.3|5147.8|5143.8|5156.3|5152.3|5147.3|5143.3|1605
1739259900000|2025-02-11 07:45:00|5147.3|5143.3|5143.3|5139.3|5151.3|5147.3|5142.3|5138.3|1753
1739260200000|2025-02-11 07:50:00|5143.8|5139.8|5140.3|5136.3|5145.3|5141.3|5139.3|5135.3|1824
1739260500000|2025-02-11 07:55:00|5140.8|5136.8|5152.3|5148.3|5152.3|5148.3|5140.3|5136.3|2085
1739260800000|2025-02-11 08:00:00|5151.3|5147.3|5139.3|5135.3|5152.3|5148.3|5139.3|5135.3|1386
1739261100000|2025-02-11 08:05:00|5140.3|5136.3|5148.3|5144.3|5151.3|5147.3|5134.3|5130.3|2286
1739261400000|2025-02-11 08:10:00|5149.3|5145.3|5153.3|5149.3|5154.3|5150.3|5146.3|5142.3|1248
1739261700000|2025-02-11 08:15:00|5152.3|5148.3|5149.3|5145.3|5154.3|5150.3|5148.3|5144.3|1038
1739262000000|2025-02-11 08:20:00|5150.3|5146.3|5150.3|5146.3|5151.3|5147.3|5148.3|5144.3|4274
1739262300000|2025-02-11 08:25:00|5149.8|5145.8|5142.3|5138.3|5150.8|5146.8|5142.3|5138.3|1127
1739262600000|2025-02-11 08:30:00|5148.9|5139.9|5146.3|5137.3|5149.2|5140.2|5146.3|5137.3|0
1739262900000|2025-02-11 08:35:00|5146.5|5137.5|5148.8|5139.8|5148.9|5139.9|5146.3|5137.3|0
1739263200000|2025-02-11 08:40:00|5148.7|5139.7|5149.1|5140.1|5149.9|5140.9|5148.7|5139.7|0
1739263500000|2025-02-11 08:45:00|5148.9|5139.9|5148.7|5139.7|5149.9|5140.9|5148.7|5139.7|0
1739263800000|2025-02-11 08:50:00|5148.8|5139.8|5149.4|5140.4|5149.7|5140.7|5148.5|5139.5|0
1739264100000|2025-02-11 08:55:00|5149.3|5140.3|5147.9|5138.9|5149.3|5140.3|5147.6|5138.6|0
1739264400000|2025-02-11 09:00:00|5148|5139|5149|5140|5149.4|5140.4|5147.4|5138.4|0
1739264700000|2025-02-11 09:05:00|5149.3|5140.3|5150.3|5141.3|5150.3|5141.3|5149|5140|0
1739265000000|2025-02-11 09:10:00|5150.6|5141.6|5149.4|5140.4|5150.8|5141.8|5149.2|5140.2|0
1739265300000|2025-02-11 09:15:00|5149.3|5140.3|5151.3|5145.3|5156.8|5150.8|5149.3|5140.3|205
1739265600000|2025-02-11 09:20:00|5151.8|5145.8|5153.3|5147.3|5155.3|5149.3|5150.8|5144.8|99
1739265900000|2025-02-11 09:25:00|5153.8|5147.8|5154.3|5148.3|5155.3|5149.3|5151.3|5145.3|134
1739266200000|2025-02-11 09:30:00|5155.3|5149.3|5151.3|5145.3|5156.3|5150.3|5151.3|5145.3|203
1739266500000|2025-02-11 09:35:00|5151.8|5145.8|5152.8|5146.8|5154.3|5148.3|5145.3|5139.3|561
1739266800000|2025-02-11 09:40:00|5153.3|5147.3|5153.3|5147.3|5153.3|5147.3|5151.3|5145.3|31
1739267100000|2025-02-11 09:45:00|5154.3|5148.3|5152.3|5146.3|5155.3|5149.3|5151.3|5145.3|67
1739267400000|2025-02-11 09:50:00|5152.8|5146.8|5153.3|5147.3|5156.3|5150.3|5152.8|5146.8|102
1739267700000|2025-02-11 09:55:00|5153.8|5147.8|5155.8|5149.8|5156.3|5150.3|5153.8|5147.8|65
1739268000000|2025-02-11 10:00:00|5156.3|5150.3|5158.3|5152.3|5158.8|5152.8|5154.3|5148.3|47
1739268300000|2025-02-11 10:05:00|5157.3|5151.3|5155.3|5149.3|5158.8|5152.8|5155.3|5149.3|52
1739268600000|2025-02-11 10:10:00|5153.3|5147.3|5155.8|5149.8|5157.3|5151.3|5153.3|5147.3|35
1739268900000|2025-02-11 10:15:00|5156.8|5148.8|5159.8|5152.8|5161.8|5153.8|5156.8|5148.8|67
1739269200000|2025-02-11 10:20:00|5160.8|5151.8|5159.8|5152.8|5160.8|5153.8|5158.8|5151.8|51
1739269500000|2025-02-11 10:25:00|5160.8|5151.8|5159.8|5152.8|5160.8|5152.8|5157.8|5150.8|35
1739269800000|2025-02-11 10:30:00|5160.8|5153.8|5159.8|5152.8|5161.8|5154.8|5157.8|5150.8|74
1739270100000|2025-02-11 10:35:00|5160.8|5151.8|5157.8|5149.8|5160.8|5153.8|5157.8|5149.8|20
1739270400000|2025-02-11 10:40:00|5156.8|5148.8|5159.8|5152.8|5159.8|5152.8|5155.8|5148.8|44
1739270700000|2025-02-11 10:45:00|5160.8|5151.8|5161.8|5154.8|5164.8|5157.8|5158.8|5151.8|86
1739271000000|2025-02-11 10:50:00|5160.8|5153.8|5159.8|5152.8|5161.8|5154.8|5159.8|5151.8|25
1739271300000|2025-02-11 10:55:00|5158.8|5151.8|5158.8|5151.8|5159.8|5152.8|5157.8|5150.8|22
1739271600000|2025-02-11 11:00:00|5159.8|5152.8|5162.8|5155.8|5162.8|5155.8|5159.8|5152.8|44
1739271900000|2025-02-11 11:05:00|5161.8|5154.8|5161.8|5153.8|5162.8|5155.8|5160.8|5152.8|90
1739272200000|2025-02-11 11:10:00|5160.8|5154.8|5164.8|5157.8|5164.8|5157.8|5160.8|5153.8|47
1739272500000|2025-02-11 11:15:00|5165.8|5158.8|5162.8|5155.8|5165.8|5158.8|5162.8|5154.8|20
1739272800000|2025-02-11 11:20:00|5161.8|5154.8|5161.8|5154.8|5162.8|5155.8|5161.8|5154.8|11
1739273100000|2025-02-11 11:25:00|5162.8|5155.8|5162.8|5155.8|5163.8|5156.8|5161.8|5154.8|21
1739273400000|2025-02-11 11:30:00|5161.8|5154.8|5160.8|5153.8|5163.8|5156.8|5160.8|5152.8|56
1739273700000|2025-02-11 11:35:00|5159.8|5152.8|5160.8|5153.8|5160.8|5153.8|5159.8|5152.8|94
1739274000000|2025-02-11 11:40:00|5159.8|5152.8|5160.8|5153.8|5161.8|5154.8|5159.8|5152.8|32
1739274300000|2025-02-11 11:45:00|5161.8|5154.8|5164.8|5157.8|5165.8|5157.8|5159.8|5152.8|20
1739274600000|2025-02-11 11:50:00|5163.8|5156.8|5161.8|5154.8|5163.8|5156.8|5161.8|5154.8|32
1739274900000|2025-02-11 11:55:00|5162.8|5153.8|5164.8|5157.8|5164.8|5157.8|5162.8|5153.8|15
1739275200000|2025-02-11 12:00:00|5165.8|5156.8|5163.8|5156.8|5166.8|5158.8|5160.8|5153.8|67
1739275500000|2025-02-11 12:05:00|5164.8|5157.8|5164.8|5157.8|5165.8|5157.8|5162.8|5155.8|33
1739275800000|2025-02-11 12:10:00|5165.8|5158.8|5167.8|5160.8|5169.8|5162.8|5164.8|5158.8|39
1739276100000|2025-02-11 12:15:00|5168.8|5161.8|5167.8|5160.8|5169.8|5162.8|5167.8|5159.8|28
1739276400000|2025-02-11 12:20:00|5166.8|5159.8|5168.8|5161.8|5168.8|5161.8|5166.8|5159.8|73
1739276700000|2025-02-11 12:25:00|5169.8|5162.8|5169.8|5161.8|5172.8|5165.8|5167.8|5160.8|160
1739277000000|2025-02-11 12:30:00|5168.8|5160.8|5168.8|5161.8|5169.8|5161.8|5166.8|5159.8|18
1739277300000|2025-02-11 12:35:00|5169.8|5162.8|5169.8|5162.8|5169.8|5162.8|5167.8|5160.8|24
1739277600000|2025-02-11 12:40:00|5170.8|5163.8|5170.8|5162.8|5170.8|5163.8|5168.8|5161.8|33
1739277900000|2025-02-11 12:45:00|5169.8|5163.8|5170.8|5163.8|5172.8|5165.8|5169.8|5162.8|26
1739278200000|2025-02-11 12:50:00|5171.8|5164.8|5170.8|5163.8|5171.8|5164.8|5170.8|5163.8|14
1739278500000|2025-02-11 12:55:00|5169.8|5162.8|5170.8|5163.8|5171.8|5164.8|5168.8|5161.8|17
1739278800000|2025-02-11 13:00:00|5169.8|5162.8|5162.8|5155.8|5169.8|5163.8|5162.8|5154.8|42
1739279100000|2025-02-11 13:05:00|5161.8|5154.8|5158.8|5151.8|5163.8|5155.8|5157.8|5150.8|73
1739279400000|2025-02-11 13:10:00|5159.8|5150.8|5160.8|5153.8|5161.8|5154.8|5157.8|5150.8|22
1739279700000|2025-02-11 13:15:00|5159.8|5152.8|5154.8|5147.8|5160.8|5153.8|5152.8|5145.8|63
1739280000000|2025-02-11 13:20:00|5153.8|5146.8|5156.8|5149.8|5156.8|5149.8|5152.8|5145.8|24
1739280300000|2025-02-11 13:25:00|5155.8|5148.8|5156.8|5149.8|5157.8|5150.8|5155.8|5147.8|27
1739280600000|2025-02-11 13:30:00|5157.8|5150.8|5155.8|5148.8|5158.8|5151.8|5155.8|5148.8|37
1739280900000|2025-02-11 13:35:00|5156.8|5149.8|5151.8|5144.8|5158.8|5150.8|5150.8|5143.8|15
1739281200000|2025-02-11 13:40:00|5150.8|5143.8|5147.8|5139.8|5151.8|5144.8|5144.8|5137.8|245
1739281500000|2025-02-11 13:45:00|5146.8|5140.8|5148.8|5141.8|5148.8|5141.8|5143.8|5136.8|62
1739281800000|2025-02-11 13:50:00|5149.8|5142.8|5141.8|5134.8|5150.8|5143.8|5141.8|5134.8|230
1739282100000|2025-02-11 13:55:00|5142.8|5135.8|5141.3|5135.3|5142.8|5135.8|5137.8|5130.8|118
1739282400000|2025-02-11 14:00:00|5140.8|5134.8|5170.8|5164.8|5179.3|5173.3|5140.3|5134.3|1657
1739282700000|2025-02-11 14:05:00|5171.3|5165.3|5191.3|5185.3|5192.8|5186.8|5168.8|5162.8|439
1739283000000|2025-02-11 14:10:00|5190.8|5184.8|5186.3|5180.3|5191.3|5185.3|5181.3|5175.3|540
1739283300000|2025-02-11 14:15:00|5185.8|5179.8|5188.3|5182.3|5188.3|5182.3|5178.3|5172.3|303
1739283600000|2025-02-11 14:20:00|5187.8|5181.8|5191.8|5185.8|5192.3|5186.3|5183.3|5177.3|397
1739283900000|2025-02-11 14:25:00|5191.3|5185.3|5186.8|5180.8|5195.3|5189.3|5186.3|5180.3|163
1739284200000|2025-02-11 14:30:00|5185.3|5179.3|5179.8|5173.8|5185.3|5179.3|5156.3|5150.3|2097
1739284500000|2025-02-11 14:35:00|5180.8|5174.8|5194.3|5188.3|5202.3|5196.3|5180.8|5174.8|964
1739284800000|2025-02-11 14:40:00|5194.8|5188.8|5186.8|5180.8|5199.3|5193.3|5185.3|5179.3|389
1739285100000|2025-02-11 14:45:00|5187.3|5181.3|5194.8|5188.8|5195.8|5189.8|5178.3|5172.3|307
1739285400000|2025-02-11 14:50:00|5195.3|5189.3|5202.8|5196.8|5204.3|5198.3|5189.3|5183.3|262
1739285700000|2025-02-11 14:55:00|5202.3|5196.3|5210.8|5204.8|5217.8|5211.8|5198.8|5192.8|779
1739286000000|2025-02-11 15:00:00|5211.8|5205.8|5216.8|5210.8|5220.3|5214.3|5206.3|5200.3|315
1739286300000|2025-02-11 15:05:00|5216.3|5210.3|5215.3|5209.3|5226.3|5220.3|5211.3|5205.3|888
1739286600000|2025-02-11 15:10:00|5214.8|5208.8|5220.8|5214.8|5220.8|5214.8|5212.3|5206.3|156
1739286900000|2025-02-11 15:15:00|5220.3|5214.3|5210.3|5204.3|5222.3|5216.3|5206.3|5200.3|388
1739287200000|2025-02-11 15:20:00|5210.8|5204.8|5222.8|5216.8|5226.3|5220.3|5210.3|5204.3|241
1739287500000|2025-02-11 15:25:00|5223.3|5217.3|5224.8|5218.8|5227.3|5221.3|5215.8|5209.8|299
1739287800000|2025-02-11 15:30:00|5225.3|5219.3|5221.8|5215.8|5228.3|5222.3|5220.8|5214.8|168
1739288100000|2025-02-11 15:35:00|5222.3|5216.3|5231.3|5225.3|5232.8|5226.8|5220.3|5214.3|221
1739288400000|2025-02-11 15:40:00|5232.3|5226.3|5245.3|5239.3|5245.3|5239.3|5228.3|5222.3|446
1739288700000|2025-02-11 15:45:00|5244.8|5238.8|5240.8|5234.8|5249.3|5243.3|5240.3|5234.3|332
1739289000000|2025-02-11 15:50:00|5240.3|5234.3|5231.8|5225.8|5240.8|5234.8|5228.8|5222.8|506
1739289300000|2025-02-11 15:55:00|5232.3|5226.3|5229.8|5223.8|5233.3|5227.3|5223.3|5217.3|265
1739289600000|2025-02-11 16:00:00|5230.3|5224.3|5237.3|5231.3|5242.3|5236.3|5226.8|5220.8|403
1739289900000|2025-02-11 16:05:00|5236.8|5230.8|5227.8|5221.8|5239.3|5233.3|5226.3|5220.3|139
1739290200000|2025-02-11 16:10:00|5228.3|5222.3|5234.3|5228.3|5234.3|5228.3|5223.8|5217.8|149
1739290500000|2025-02-11 16:15:00|5233.8|5227.8|5230.3|5224.3|5237.3|5231.3|5228.3|5222.3|162
1739290800000|2025-02-11 16:20:00|5229.8|5223.8|5237.3|5231.3|5237.8|5231.8|5229.3|5223.3|231
1739291100000|2025-02-11 16:25:00|5236.8|5230.8|5229.8|5223.8|5236.8|5230.8|5224.8|5218.8|115
1739291400000|2025-02-11 16:30:00|5230.3|5224.3|5222.8|5216.8|5231.8|5225.8|5221.3|5215.3|141
1739291700000|2025-02-11 16:35:00|5222.3|5216.3|5223.8|5217.8|5225.3|5219.3|5219.3|5213.3|129
1739292000000|2025-02-11 16:40:00|5224.3|5218.3|5227.8|5221.8|5229.3|5223.3|5223.3|5217.3|65
1739292300000|2025-02-11 16:45:00|5227.3|5221.3|5225.8|5219.8|5229.3|5223.3|5224.3|5218.3|51
1739292600000|2025-02-11 16:50:00|5226.3|5220.3|5219.3|5213.3|5227.3|5221.3|5219.3|5213.3|123
1739292900000|2025-02-11 16:55:00|5218.8|5212.8|5216.8|5210.8|5218.8|5212.8|5214.3|5208.3|110
1739293200000|2025-02-11 17:00:00|5217.3|5211.3|5208.3|5202.3|5217.3|5211.3|5207.8|5201.8|153
1739293500000|2025-02-11 17:05:00|5208.8|5202.8|5210.3|5204.3|5213.3|5207.3|5206.3|5200.3|134
1739293800000|2025-02-11 17:10:00|5209.8|5203.8|5215.8|5209.8|5218.3|5212.3|5209.3|5203.3|121
1739294100000|2025-02-11 17:15:00|5215.3|5209.3|5213.3|5207.3|5215.3|5209.3|5210.3|5204.3|195
1739294400000|2025-02-11 17:20:00|5212.8|5206.8|5218.3|5212.3|5220.3|5214.3|5211.8|5205.8|132
1739294700000|2025-02-11 17:25:00|5217.3|5211.3|5213.8|5207.8|5221.3|5215.3|5212.3|5206.3|88
1739295000000|2025-02-11 17:30:00|5214.3|5208.3|5212.3|5206.3|5216.3|5210.3|5211.3|5205.3|62
1739295300000|2025-02-11 17:35:00|5211.8|5205.8|5210.3|5204.3|5212.3|5206.3|5207.8|5201.8|53
1739295600000|2025-02-11 17:40:00|5209.8|5203.8|5211.3|5205.3|5214.3|5208.3|5208.3|5202.3|77
1739295900000|2025-02-11 17:45:00|5210.3|5204.3|5206.3|5200.3|5211.3|5205.3|5204.8|5198.8|89
1739296200000|2025-02-11 17:50:00|5205.8|5199.8|5208.3|5202.3|5209.3|5203.3|5204.3|5198.3|82
1739296500000|2025-02-11 17:55:00|5207.8|5201.8|5204.3|5198.3|5207.8|5201.8|5202.3|5196.3|63
1739296800000|2025-02-11 18:00:00|5203.8|5197.8|5202.3|5196.3|5206.3|5200.3|5199.3|5193.3|179
1739297100000|2025-02-11 18:05:00|5201.3|5195.3|5204.3|5198.3|5204.3|5198.3|5200.3|5194.3|87
1739297400000|2025-02-11 18:10:00|5203.8|5197.8|5203.3|5197.3|5205.3|5199.3|5200.3|5194.3|45
1739297700000|2025-02-11 18:15:00|5202.8|5196.8|5201.8|5195.8|5203.8|5197.8|5200.3|5194.3|228
1739298000000|2025-02-11 18:20:00|5202.3|5196.3|5200.3|5194.3|5202.8|5196.8|5199.3|5193.3|70
1739298300000|2025-02-11 18:25:00|5200.8|5194.8|5203.3|5197.3|5204.3|5198.3|5199.3|5193.3|78
1739298600000|2025-02-11 18:30:00|5204.3|5198.3|5207.3|5201.3|5208.8|5202.8|5203.3|5197.3|143
1739298900000|2025-02-11 18:35:00|5208.3|5202.3|5207.8|5201.8|5210.3|5204.3|5206.3|5200.3|99
1739299200000|2025-02-11 18:40:00|5207.3|5201.3|5207.3|5201.3|5209.8|5203.8|5205.3|5199.3|102
1739299500000|2025-02-11 18:45:00|5207.8|5201.8|5203.3|5197.3|5209.3|5203.3|5201.8|5195.8|106
1739299800000|2025-02-11 18:50:00|5202.8|5196.8|5200.3|5194.3|5202.8|5196.8|5199.3|5193.3|63
1739300100000|2025-02-11 18:55:00|5199.3|5193.3|5199.8|5190.8|5202.3|5196.3|5198.3|5190.8|175
1739300400000|2025-02-11 19:00:00|5199.4|5190.4|5200.6|5191.6|5200.7|5191.7|5199|5190|0
1739300700000|2025-02-11 19:05:00|5200.7|5191.7|5200.8|5191.8|5201.5|5192.5|5200.5|5191.5|0
1739301000000|2025-02-11 19:10:00|5200.9|5191.9|5199.7|5190.7|5201.4|5192.4|5199.7|5190.7|0
1739301300000|2025-02-11 19:15:00|5198.9|5189.9|5200.2|5191.2|5200.2|5191.2|5198.8|5189.8|0
1739301600000|2025-02-11 19:20:00|5200.1|5191.1|5200|5191|5200.4|5191.4|5199.8|5190.8|0
1739301900000|2025-02-11 19:25:00|5200.1|5191.1|5199.2|5190.2|5200.7|5191.7|5199.2|5190.2|0
1739302200000|2025-02-11 19:30:00|5200.2|5191.2|5201|5192|5201.1|5192.1|5200.2|5191.2|0
1739302500000|2025-02-11 19:35:00|5201.1|5192.1|5202.5|5193.5|5202.5|5193.5|5200.6|5191.6|0
1739302800000|2025-02-11 19:40:00|5202.6|5193.6|5206.8|5197.8|5207.6|5198.6|5202.6|5193.6|0
1739303100000|2025-02-11 19:45:00|5206.7|5197.7|5205.9|5196.9|5207.6|5198.6|5205.9|5196.9|0
1739303400000|2025-02-11 19:50:00|5206|5197|5206.8|5197.8|5207.3|5198.3|5206|5197|0
1739303700000|2025-02-11 19:55:00|5206.9|5197.9|5203.9|5194.9|5207|5198|5203.8|5194.8|0
1739304000000|2025-02-11 20:00:00|5204|5195|5205.3|5196.3|5205.4|5196.4|5203.6|5194.6|0
1739304300000|2025-02-11 20:05:00|5205.2|5196.2|5201.8|5192.8|5205.2|5196.2|5201.8|5192.8|0
1739304600000|2025-02-11 20:10:00|5201.9|5192.9|5201.7|5192.7|5202|5193|5201.1|5192.1|0
1739304900000|2025-02-11 20:15:00|5202.1|5193.1|5200.7|5191.7|5202.1|5193.1|5199.2|5190.2|0
1739305200000|2025-02-11 20:20:00|5200.6|5191.6|5197.7|5188.7|5201|5192|5197.7|5188.7|0
1739305500000|2025-02-11 20:25:00|5197.6|5188.6|5197.5|5188.5|5198|5189|5197.2|5188.2|0
1739305800000|2025-02-11 20:30:00|5197.4|5188.4|5197.3|5188.3|5198.4|5189.4|5197|5188|0
1739306100000|2025-02-11 20:35:00|5197.2|5188.2|5195.5|5186.5|5197.4|5188.4|5195.5|5186.5|0
1739306400000|2025-02-11 20:40:00|5195.4|5186.4|5194|5185|5195.4|5186.4|5193.5|5184.5|0
1739306700000|2025-02-11 20:45:00|5193.9|5184.9|5194.2|5185.2|5194.4|5185.4|5192.7|5183.7|0
1739307000000|2025-02-11 20:50:00|5194.4|5185.4|5196.2|5187.2|5196.9|5187.9|5194.4|5185.4|0
1739307300000|2025-02-11 20:55:00|5197|5188|5197.3|5188.3|5197.3|5188.3|5194.5|5185.5|0
1739307600000|2025-02-11 21:00:00|5197.4|5188.4|5197.3|5188.3|5198.3|5189.3|5196.8|5187.8|0
1739307900000|2025-02-11 21:05:00|5197|5188|5197.4|5188.4|5197.7|5188.7|5195.8|5186.8|0
1739308200000|2025-02-11 21:10:00|5197.5|5188.5|5197.2|5188.2|5197.6|5188.6|5196.9|5187.9|0
1739308500000|2025-02-11 21:15:00|5197.9|5188.9|5197.3|5188.3|5198.2|5189.2|5197.3|5188.3|0
1739308800000|2025-02-11 21:20:00|5197.4|5188.4|5196.9|5187.9|5197.6|5188.6|5196.9|5187.9|0
1739309100000|2025-02-11 21:25:00|5196.8|5187.8|5196.9|5187.9|5197.2|5188.2|5196.7|5187.7|0
1739309400000|2025-02-11 21:30:00|5197|5188|5196.7|5187.7|5197.2|5188.2|5196.7|5187.7|0
1739309700000|2025-02-11 21:35:00|5196.6|5187.6|5196.5|5187.5|5197|5188|5196.4|5187.4|0
1739310000000|2025-02-11 21:40:00|5196.4|5187.4|5196.4|5187.4|5196.7|5187.7|5195.9|5186.9|0
1739310300000|2025-02-11 21:45:00|5196.3|5187.3|5196.7|5187.7|5196.8|5187.8|5196.1|5187.1|0
1739310600000|2025-02-11 21:50:00|5196.6|5187.6|5196.7|5187.7|5196.9|5187.9|5196.4|5187.4|0
1739310900000|2025-02-11 21:55:00|5196.8|5187.8|5196.7|5187.7|5197.2|5188.2|5196.7|5187.7|0
1739311200000|2025-02-11 22:00:00|5196.2|5187.2|5196.1|5187.1|5196.2|5187.2|5196.1|5187.1|0
1739311500000|2025-02-11 22:05:00|5196.2|5187.2|5196.1|5187.1|5196.2|5187.2|5196.1|5187.1|0
1739311800000|2025-02-11 22:10:00|5196|5187|5196.1|5187.1|5196.2|5187.2|5196|5187|0
1739312100000|2025-02-11 22:15:00|5196.2|5187.2|5196.5|5187.5|5196.5|5187.5|5196.1|5187.1|0
1739312400000|2025-02-11 22:20:00|5196.3|5187.3|5196.2|5187.2|5196.3|5187.3|5196.2|5187.2|0
1739313000000|2025-02-11 22:30:00|5196.7|5187.7|5196.7|5187.7|5196.7|5187.7|5196.7|5187.7|0
1739313300000|2025-02-11 22:35:00|5196.8|5187.8|5196.3|5187.3|5196.8|5187.8|5196.3|5187.3|0
1739313600000|2025-02-11 22:40:00|5196.6|5187.6|5196.2|5187.2|5196.6|5187.6|5196.1|5187.1|0
1739313900000|2025-02-11 22:45:00|5196.3|5187.3|5196.2|5187.2|5196.6|5187.6|5196.2|5187.2|0
1739314200000|2025-02-11 22:50:00|5196.3|5187.3|5196.3|5187.3|5196.3|5187.3|5196.2|5187.2|0
1739314500000|2025-02-11 22:55:00|5196.4|5187.4|5196.4|5187.4|5196.4|5187.4|5196.2|5187.2|0
1739314800000|2025-02-11 23:00:00|5197.2|5188.2|5197.8|5188.8|5199.7|5190.7|5197.2|5188.2|0
1739315100000|2025-02-11 23:05:00|5197.9|5188.9|5196.1|5187.1|5197.9|5188.9|5195.9|5186.9|0
1739315400000|2025-02-11 23:10:00|5196|5187|5195.8|5186.8|5196|5187|5194.7|5185.7|0
1739315700000|2025-02-11 23:15:00|5195.9|5186.9|5194.6|5185.6|5195.9|5186.9|5194.4|5185.4|0
1739316000000|2025-02-11 23:20:00|5194.7|5185.7|5195|5186|5195.5|5186.5|5194.6|5185.6|0
1739316300000|2025-02-11 23:25:00|5194.8|5185.8|5196.7|5187.7|5196.7|5187.7|5194.7|5185.7|0
1739316600000|2025-02-11 23:30:00|5196.8|5187.8|5198.8|5189.8|5199.3|5190.3|5196.8|5187.8|0
1739316900000|2025-02-11 23:35:00|5199|5190|5198.7|5189.7|5199.3|5190.3|5198.6|5189.6|0
1739317200000|2025-02-11 23:40:00|5198.6|5189.6|5199.2|5190.2|5199.7|5190.7|5198.6|5189.6|0
1739317500000|2025-02-11 23:45:00|5199.1|5190.1|5199.3|5190.3|5199.5|5190.5|5199|5190|0
1739317800000|2025-02-11 23:50:00|5199.2|5190.2|5199|5190|5199.8|5190.8|5198.7|5189.7|0
1739318100000|2025-02-11 23:55:00|5198.9|5189.9|5198.6|5189.6|5199.2|5190.2|5198.6|5189.6|0
1739318400000|2025-02-12 00:00:00|5198.4|5189.4|5199.2|5190.2|5199.5|5190.5|5197.8|5188.8|0
1739318700000|2025-02-12 00:05:00|5199.1|5190.1|5198.6|5189.6|5199.5|5190.5|5198.6|5189.6|0
1739319000000|2025-02-12 00:10:00|5198.7|5189.7|5198|5189|5198.9|5189.9|5197.7|5188.7|0
1739319300000|2025-02-12 00:15:00|5197.9|5188.9|5198.5|5189.5|5198.5|5189.5|5197.8|5188.8|0
1739319600000|2025-02-12 00:20:00|5198.6|5189.6|5199.1|5190.1|5199.2|5190.2|5198.6|5189.6|0
1739319900000|2025-02-12 00:25:00|5199|5190|5199.6|5190.6|5199.7|5190.7|5199|5190|0
1739320200000|2025-02-12 00:30:00|5199.7|5190.7|5199.5|5190.5|5200.6|5191.6|5199.2|5190.2|0
1739320500000|2025-02-12 00:35:00|5199.6|5190.6|5199.5|5190.5|5199.6|5190.6|5199.1|5190.1|0
1739320800000|2025-02-12 00:40:00|5199.6|5190.6|5199.9|5190.9|5200|5191|5199.3|5190.3|0
1739321100000|2025-02-12 00:45:00|5200|5191|5200.5|5191.5|5200.9|5191.9|5199.9|5190.9|0
1739321400000|2025-02-12 00:50:00|5200.7|5191.7|5199.4|5190.4|5200.7|5191.7|5199.3|5190.3|0
1739321700000|2025-02-12 00:55:00|5199.5|5190.5|5198.8|5189.8|5199.5|5190.5|5198.5|5189.5|0
1739322000000|2025-02-12 01:00:00|5198.6|5189.6|5198.3|5189.3|5198.6|5189.6|5198|5189|0
1739322300000|2025-02-12 01:05:00|5198.5|5189.5|5201.9|5192.9|5202.1|5193.1|5197|5188|0
1739322600000|2025-02-12 01:10:00|5202|5193|5202.8|5193.8|5202.9|5193.9|5202|5193|0
1739322900000|2025-02-12 01:15:00|5200.8|5196.8|5212.8|5208.8|5241.3|5237.3|5193.8|5189.8|1531
1739323200000|2025-02-12 01:20:00|5211.3|5207.3|5203.8|5199.8|5217.8|5213.8|5201.8|5197.8|826
1739323500000|2025-02-12 01:25:00|5204.8|5200.8|5212.8|5208.8|5213.8|5209.8|5202.8|5198.8|800
1739323800000|2025-02-12 01:30:00|5214.8|5210.8|5216.8|5212.8|5245.8|5241.8|5197.8|5193.8|4739
1739324100000|2025-02-12 01:35:00|5216.3|5212.3|5193.3|5189.3|5224.8|5220.8|5182.8|5178.8|3533
1739324400000|2025-02-12 01:40:00|5192.8|5188.8|5173.8|5169.8|5205.3|5201.3|5173.8|5169.8|2584
1739324700000|2025-02-12 01:45:00|5174.8|5170.8|5194.3|5190.3|5200.3|5196.3|5160.8|5156.8|2774
1739325000000|2025-02-12 01:50:00|5194.8|5190.8|5203.8|5199.8|5214.3|5210.3|5190.8|5186.8|2034
1739325300000|2025-02-12 01:55:00|5205.8|5201.8|5244.8|5240.8|5244.8|5240.8|5203.3|5199.3|2670
1739325600000|2025-02-12 02:00:00|5245.8|5241.8|5265.8|5261.8|5266.8|5262.8|5244.3|5240.3|6198
1739325900000|2025-02-12 02:05:00|5266.8|5262.8|5268.8|5264.8|5284.3|5280.3|5258.8|5254.8|3202
1739326200000|2025-02-12 02:10:00|5269.3|5265.3|5258.3|5254.3|5272.8|5268.8|5246.8|5242.8|2370
1739326500000|2025-02-12 02:15:00|5258.8|5254.8|5237.8|5233.8|5263.8|5259.8|5235.8|5231.8|1993
1739326800000|2025-02-12 02:20:00|5238.8|5234.8|5257.8|5253.8|5258.8|5254.8|5235.8|5231.8|1582
1739327100000|2025-02-12 02:25:00|5256.8|5252.8|5274.3|5270.3|5281.8|5277.8|5256.8|5252.8|2142
1739327400000|2025-02-12 02:30:00|5275.8|5271.8|5253.8|5249.8|5279.3|5275.3|5242.8|5238.8|1943
1739327700000|2025-02-12 02:35:00|5253.3|5249.3|5258.8|5254.8|5259.8|5255.8|5239.8|5235.8|1303
1739328000000|2025-02-12 02:40:00|5260.3|5256.3|5247.8|5243.8|5260.8|5256.8|5239.3|5235.3|1371
1739328300000|2025-02-12 02:45:00|5247.3|5243.3|5262.8|5258.8|5267.8|5263.8|5244.8|5240.8|1043
1739328600000|2025-02-12 02:50:00|5263.3|5259.3|5253.8|5249.8|5271.8|5267.8|5252.8|5248.8|1103
1739328900000|2025-02-12 02:55:00|5252.8|5248.8|5248.8|5244.8|5257.8|5253.8|5246.8|5242.8|976
1739329200000|2025-02-12 03:00:00|5249.3|5245.3|5250.3|5246.3|5253.8|5249.8|5239.8|5235.8|1351
1739329500000|2025-02-12 03:05:00|5250.8|5246.8|5248.8|5244.8|5259.8|5255.8|5247.8|5243.8|1252
1739329800000|2025-02-12 03:10:00|5249.8|5245.8|5227.8|5223.8|5253.8|5249.8|5227.8|5223.8|1647
1739330100000|2025-02-12 03:15:00|5228.3|5224.3|5220.8|5216.8|5239.8|5235.8|5218.3|5214.3|1817
1739330400000|2025-02-12 03:20:00|5221.8|5217.8|5214.3|5210.3|5224.8|5220.8|5206.3|5202.3|1730
1739330700000|2025-02-12 03:25:00|5214.8|5210.8|5196.8|5192.8|5217.8|5213.8|5192.8|5188.8|2294
1739331000000|2025-02-12 03:30:00|5196.3|5192.3|5203.8|5199.8|5207.8|5203.8|5192.3|5188.3|1309
1739331300000|2025-02-12 03:35:00|5203.3|5199.3|5193.8|5189.8|5208.8|5204.8|5191.3|5187.3|800
1739331600000|2025-02-12 03:40:00|5194.8|5190.8|5203.8|5199.8|5205.8|5201.8|5192.8|5188.8|926
1739331900000|2025-02-12 03:45:00|5204.8|5200.8|5210.8|5206.8|5215.3|5211.3|5200.8|5196.8|771
1739332200000|2025-02-12 03:50:00|5209.8|5205.8|5204.8|5200.8|5213.8|5209.8|5203.8|5199.8|950
1739332500000|2025-02-12 03:55:00|5205.3|5201.3|5208.3|5204.3|5210.8|5206.8|5203.8|5199.8|623
1739332800000|2025-02-12 04:00:00|5209.9|5200.9|5209.8|5200.8|5210.1|5201.1|5209.4|5200.4|1
1739333100000|2025-02-12 04:05:00|5209.7|5200.7|5210|5201|5210|5201|5209.6|5200.6|0
1739333400000|2025-02-12 04:10:00|5209.9|5200.9|5210.2|5201.2|5210.2|5201.2|5209.3|5200.3|0
1739333700000|2025-02-12 04:15:00|5210.1|5201.1|5210.6|5201.6|5210.7|5201.7|5210|5201|0
1739334000000|2025-02-12 04:20:00|5210.5|5201.5|5210.8|5201.8|5210.8|5201.8|5210.3|5201.3|0
1739334300000|2025-02-12 04:25:00|5210.6|5201.6|5210.7|5201.7|5210.8|5201.8|5210.5|5201.5|0
1739334600000|2025-02-12 04:30:00|5210.5|5201.5|5209.2|5200.2|5210.7|5201.7|5209.2|5200.2|0
1739334900000|2025-02-12 04:35:00|5209.3|5200.3|5209.4|5200.4|5209.5|5200.5|5209.2|5200.2|0
1739335200000|2025-02-12 04:40:00|5209.2|5200.2|5209.5|5200.5|5209.8|5200.8|5209.2|5200.2|0
1739335500000|2025-02-12 04:45:00|5209.2|5200.2|5209.4|5200.4|5209.4|5200.4|5209.1|5200.1|0
1739335800000|2025-02-12 04:50:00|5209.2|5200.2|5209.2|5200.2|5209.3|5200.3|5209|5200|0
1739336100000|2025-02-12 04:55:00|5209.3|5200.3|5209.7|5200.7|5209.7|5200.7|5209.1|5200.1|4
1739336400000|2025-02-12 05:00:00|5205.8|5201.8|5207.3|5203.3|5211.8|5207.8|5195.8|5191.8|1761
1739336700000|2025-02-12 05:05:00|5206.8|5202.8|5204.8|5200.8|5219.3|5215.3|5201.8|5197.8|956
1739337000000|2025-02-12 05:10:00|5204.3|5200.3|5190.8|5186.8|5205.8|5201.8|5189.8|5185.8|1171
1739337300000|2025-02-12 05:15:00|5188.8|5184.8|5203.8|5199.8|5207.3|5203.3|5188.8|5184.8|1593
1739337600000|2025-02-12 05:20:00|5202.8|5198.8|5209.8|5205.8|5214.8|5210.8|5199.3|5195.3|1014
1739337900000|2025-02-12 05:25:00|5210.8|5206.8|5212.3|5208.3|5214.8|5210.8|5207.3|5203.3|879
1739338200000|2025-02-12 05:30:00|5211.8|5207.8|5214.3|5210.3|5219.3|5215.3|5205.8|5201.8|1242
1739338500000|2025-02-12 05:35:00|5213.8|5209.8|5211.8|5207.8|5215.8|5211.8|5208.8|5204.8|728
1739338800000|2025-02-12 05:40:00|5212.3|5208.3|5224.8|5220.8|5226.8|5222.8|5207.8|5203.8|1245
1739339100000|2025-02-12 05:45:00|5225.3|5221.3|5229.8|5225.8|5231.8|5227.8|5221.8|5217.8|975
1739339400000|2025-02-12 05:50:00|5230.8|5226.8|5230.8|5226.8|5231.8|5227.8|5221.8|5217.8|1238
1739339700000|2025-02-12 05:55:00|5230.3|5226.3|5240.8|5236.8|5242.8|5238.8|5230.3|5226.3|1471
1739340000000|2025-02-12 06:00:00|5241.8|5237.8|5254.8|5250.8|5254.8|5250.8|5240.8|5236.8|1590
1739340300000|2025-02-12 06:05:00|5255.3|5251.3|5240.8|5236.8|5256.8|5252.8|5232.3|5228.3|1947
1739340600000|2025-02-12 06:10:00|5241.8|5237.8|5243.8|5239.8|5248.3|5244.3|5239.8|5235.8|942
1739340900000|2025-02-12 06:15:00|5244.3|5240.3|5250.3|5246.3|5250.8|5246.8|5243.8|5239.8|842
1739341200000|2025-02-12 06:20:00|5250.8|5246.8|5252.8|5248.8|5257.8|5253.8|5249.8|5245.8|1150
1739341500000|2025-02-12 06:25:00|5251.8|5247.8|5245.3|5241.3|5254.8|5250.8|5243.8|5239.8|968
1739341800000|2025-02-12 06:30:00|5244.8|5240.8|5234.3|5230.3|5247.8|5243.8|5234.3|5230.3|1386
1739342100000|2025-02-12 06:35:00|5234.8|5230.8|5263.8|5259.8|5265.8|5261.8|5233.8|5229.8|1842
1739342400000|2025-02-12 06:40:00|5264.3|5260.3|5272.3|5268.3|5273.8|5269.8|5259.8|5255.8|3409
1739342700000|2025-02-12 06:45:00|5272.8|5268.8|5263.8|5259.8|5279.8|5275.8|5263.8|5259.8|2645
1739343000000|2025-02-12 06:50:00|5263.3|5259.3|5263.8|5259.8|5268.3|5264.3|5259.3|5255.3|1743
1739343300000|2025-02-12 06:55:00|5262.3|5258.3|5254.8|5250.8|5267.8|5263.8|5253.3|5249.3|1227
1739343600000|2025-02-12 07:00:00|5255.3|5251.3|5263.3|5259.3|5264.8|5260.8|5248.8|5244.8|1149
1739343900000|2025-02-12 07:05:00|5263.8|5259.8|5270.3|5266.3|5270.8|5266.8|5262.3|5258.3|463
1739344200000|2025-02-12 07:10:00|5269.8|5265.8|5274.3|5270.3|5277.8|5273.8|5268.3|5264.3|884
1739344500000|2025-02-12 07:15:00|5273.8|5269.8|5265.8|5261.8|5275.8|5271.8|5262.8|5258.8|425
1739344800000|2025-02-12 07:20:00|5265.3|5261.3|5254.8|5250.8|5267.3|5263.3|5253.8|5249.8|473
1739345100000|2025-02-12 07:25:00|5255.3|5251.3|5265.8|5261.8|5266.8|5262.8|5254.8|5250.8|393
1739345400000|2025-02-12 07:30:00|5266.8|5262.8|5269.8|5265.8|5276.8|5272.8|5266.8|5262.8|706
1739345700000|2025-02-12 07:35:00|5270.3|5266.3|5275.8|5271.8|5276.8|5272.8|5268.8|5264.8|1336
1739346000000|2025-02-12 07:40:00|5275.3|5271.3|5281.8|5277.8|5282.8|5278.8|5274.8|5270.8|1637
1739346300000|2025-02-12 07:45:00|5281.3|5277.3|5279.8|5275.8|5282.8|5278.8|5276.8|5272.8|1686
1739346600000|2025-02-12 07:50:00|5278.8|5274.8|5277.8|5273.8|5280.8|5276.8|5273.8|5269.8|2120
1739346900000|2025-02-12 07:55:00|5276.8|5272.8|5285.8|5281.8|5287.8|5283.8|5275.8|5271.8|2802
1739347200000|2025-02-12 08:00:00|5285.3|5281.3|5284.8|5280.8|5285.8|5281.8|5279.8|5275.8|1344
1739347500000|2025-02-12 08:05:00|5283.8|5279.8|5285.8|5281.8|5293.3|5289.3|5282.8|5278.8|2575
1739347800000|2025-02-12 08:10:00|5286.8|5282.8|5280.8|5276.8|5287.8|5283.8|5276.8|5272.8|1231
1739348100000|2025-02-12 08:15:00|5281.8|5277.8|5283.8|5279.8|5286.8|5282.8|5281.8|5277.8|1149
1739348400000|2025-02-12 08:20:00|5282.8|5278.8|5283.8|5279.8|5284.8|5280.8|5281.8|5277.8|788
1739348700000|2025-02-12 08:25:00|5284.8|5280.8|5281.3|5277.3|5285.8|5281.8|5279.8|5275.8|805
1739349000000|2025-02-12 08:30:00|5284.3|5275.3|5286.1|5277.1|5286.3|5277.3|5284.2|5275.2|0
1739349300000|2025-02-12 08:35:00|5286.3|5277.3|5285.6|5276.6|5286.3|5277.3|5285.5|5276.5|0
1739349600000|2025-02-12 08:40:00|5285.5|5276.5|5285.1|5276.1|5285.8|5276.8|5284.6|5275.6|55
1739349900000|2025-02-12 08:45:00|5285|5276|5284.8|5275.8|5285.5|5276.5|5284.6|5275.6|0
1739350200000|2025-02-12 08:50:00|5284.9|5275.9|5284.9|5275.9|5285.6|5276.6|5284.5|5275.5|0
1739350500000|2025-02-12 08:55:00|5284.8|5275.8|5284.4|5275.4|5284.8|5275.8|5284|5275|0
1739350800000|2025-02-12 09:00:00|5284.3|5275.3|5282.7|5273.7|5284.3|5275.3|5282.2|5273.2|0
1739351100000|2025-02-12 09:05:00|5282.6|5273.6|5281|5272|5282.7|5273.7|5279.1|5270.1|0
1739351400000|2025-02-12 09:10:00|5280.9|5271.9|5279.9|5270.9|5281.1|5272.1|5279.2|5270.2|0
1739351700000|2025-02-12 09:15:00|5279.8|5270.8|5268.8|5262.8|5280.8|5274.8|5266.8|5260.8|204
1739352000000|2025-02-12 09:20:00|5268.3|5262.3|5273.8|5267.8|5273.8|5267.8|5266.8|5260.8|81
1739352300000|2025-02-12 09:25:00|5273.3|5267.3|5278.8|5272.8|5280.8|5274.8|5273.3|5267.3|113
1739352600000|2025-02-12 09:30:00|5278.3|5272.3|5286.8|5280.8|5287.3|5281.3|5278.3|5272.3|58
1739352900000|2025-02-12 09:35:00|5286.3|5280.3|5291.8|5285.8|5295.8|5289.8|5285.8|5279.8|135
1739353200000|2025-02-12 09:40:00|5292.3|5286.3|5301.3|5295.3|5302.8|5296.8|5291.8|5285.8|181
1739353500000|2025-02-12 09:45:00|5301.8|5295.8|5305.3|5299.3|5307.8|5301.8|5296.8|5290.8|150
1739353800000|2025-02-12 09:50:00|5305.8|5299.8|5302.8|5296.8|5307.8|5301.8|5297.8|5291.8|190
1739354100000|2025-02-12 09:55:00|5302.3|5296.3|5305.8|5299.8|5305.8|5299.8|5300.3|5294.3|42
1739354400000|2025-02-12 10:00:00|5305.3|5299.3|5306.8|5300.8|5307.3|5301.3|5301.8|5295.8|70
1739354700000|2025-02-12 10:05:00|5307.3|5301.3|5305.8|5299.8|5307.8|5301.8|5304.8|5298.8|54
1739355000000|2025-02-12 10:10:00|5306.8|5300.8|5305.8|5299.8|5308.8|5302.8|5302.8|5296.8|130
1739355300000|2025-02-12 10:15:00|5306.3|5299.3|5305.3|5298.3|5306.3|5299.3|5304.3|5297.3|26
1739355600000|2025-02-12 10:20:00|5306.3|5297.3|5306.3|5299.3|5309.3|5302.3|5306.3|5297.3|37
1739355900000|2025-02-12 10:25:00|5307.3|5298.3|5308.3|5301.3|5308.3|5301.3|5305.3|5298.3|17
1739356200000|2025-02-12 10:30:00|5307.3|5300.3|5304.3|5296.3|5307.3|5300.3|5303.3|5295.3|45
1739356500000|2025-02-12 10:35:00|5305.3|5297.3|5311.3|5304.3|5311.3|5304.3|5304.3|5296.3|79
1739356800000|2025-02-12 10:40:00|5310.3|5303.3|5310.3|5303.3|5311.3|5304.3|5306.3|5298.3|130
1739357100000|2025-02-12 10:45:00|5309.3|5302.3|5314.3|5306.3|5314.3|5307.3|5309.3|5302.3|93
1739357400000|2025-02-12 10:50:00|5315.3|5307.3|5314.3|5306.3|5315.3|5308.3|5311.3|5303.3|168
1739357700000|2025-02-12 10:55:00|5315.3|5307.3|5314.3|5307.3|5318.3|5311.3|5310.3|5303.3|88
1739358000000|2025-02-12 11:00:00|5313.3|5306.3|5305.3|5298.3|5313.3|5306.3|5304.3|5297.3|71
1739358300000|2025-02-12 11:05:00|5306.3|5299.3|5303.3|5296.3|5307.3|5300.3|5302.3|5295.3|62
1739358600000|2025-02-12 11:10:00|5304.3|5295.3|5306.3|5299.3|5307.3|5300.3|5304.3|5295.3|21
1739358900000|2025-02-12 11:15:00|5305.3|5298.3|5302.3|5295.3|5306.3|5299.3|5300.3|5293.3|73
1739359200000|2025-02-12 11:20:00|5301.3|5294.3|5303.3|5296.3|5304.3|5297.3|5301.3|5294.3|39
1739359500000|2025-02-12 11:25:00|5302.3|5295.3|5304.3|5297.3|5304.3|5297.3|5299.3|5292.3|57
1739359800000|2025-02-12 11:30:00|5303.3|5296.3|5297.3|5289.3|5305.3|5298.3|5297.3|5289.3|189
1739360100000|2025-02-12 11:35:00|5296.3|5288.3|5293.3|5285.3|5297.3|5289.3|5293.3|5285.3|93
1739360400000|2025-02-12 11:40:00|5292.3|5286.3|5288.3|5281.3|5292.3|5286.3|5287.3|5280.3|91
1739360700000|2025-02-12 11:45:00|5287.3|5280.3|5287.3|5280.3|5289.3|5281.3|5283.3|5276.3|116
1739361000000|2025-02-12 11:50:00|5288.3|5279.3|5287.3|5280.3|5291.3|5283.3|5285.3|5278.3|57
1739361300000|2025-02-12 11:55:00|5286.3|5279.3|5283.3|5276.3|5287.3|5280.3|5282.3|5275.3|78
1739361600000|2025-02-12 12:00:00|5282.3|5275.3|5285.3|5278.3|5285.3|5278.3|5281.3|5273.3|97
1739361900000|2025-02-12 12:05:00|5286.3|5277.3|5282.3|5274.3|5288.3|5280.3|5281.3|5274.3|57
1739362200000|2025-02-12 12:10:00|5281.3|5275.3|5279.3|5272.3|5282.3|5275.3|5277.3|5270.3|83
1739362500000|2025-02-12 12:15:00|5280.3|5273.3|5278.3|5271.3|5281.3|5274.3|5278.3|5271.3|83
1739362800000|2025-02-12 12:20:00|5277.3|5270.3|5280.3|5273.3|5283.3|5276.3|5277.3|5270.3|54
1739363100000|2025-02-12 12:25:00|5281.3|5274.3|5283.3|5276.3|5285.3|5278.3|5280.3|5273.3|114
1739363400000|2025-02-12 12:30:00|5284.3|5277.3|5288.3|5281.3|5288.3|5281.3|5283.3|5276.3|93
1739363700000|2025-02-12 12:35:00|5289.3|5280.3|5288.3|5281.3|5290.3|5283.3|5283.3|5276.3|182
1739364000000|2025-02-12 12:40:00|5289.3|5280.3|5285.3|5277.3|5290.3|5283.3|5283.3|5275.3|151
1739364300000|2025-02-12 12:45:00|5284.3|5278.3|5281.3|5273.3|5284.3|5278.3|5279.3|5272.3|39
1739364600000|2025-02-12 12:50:00|5280.3|5274.3|5285.3|5278.3|5286.3|5279.3|5280.3|5273.3|48
1739364900000|2025-02-12 12:55:00|5284.3|5277.3|5284.3|5277.3|5288.3|5280.3|5283.3|5276.3|56
1739365200000|2025-02-12 13:00:00|5283.3|5276.3|5291.3|5284.3|5293.3|5286.3|5280.3|5273.3|194
1739365500000|2025-02-12 13:05:00|5292.3|5285.3|5294.3|5287.3|5302.3|5295.3|5290.3|5283.3|179
1739365800000|2025-02-12 13:10:00|5295.3|5286.3|5289.3|5282.3|5295.3|5287.3|5287.3|5279.3|76
1739366100000|2025-02-12 13:15:00|5290.3|5283.3|5287.3|5279.3|5293.3|5285.3|5285.3|5277.3|81
1739366400000|2025-02-12 13:20:00|5288.3|5280.3|5291.3|5283.3|5293.3|5285.3|5286.3|5279.3|42
1739366700000|2025-02-12 13:25:00|5290.3|5282.3|5293.3|5282.3|5295.3|5286.3|5285.3|5277.3|207
1739367000000|2025-02-12 13:30:00|5292.3|5281.3|5256.3|5248.3|5295.3|5281.3|5249.3|5242.3|648
1739367300000|2025-02-12 13:35:00|5255.3|5247.3|5260.3|5252.3|5263.3|5255.3|5251.3|5244.3|293
1739367600000|2025-02-12 13:40:00|5259.3|5251.3|5269.3|5261.3|5271.3|5264.3|5256.3|5249.3|114
1739367900000|2025-02-12 13:45:00|5268.3|5260.3|5262.3|5255.3|5274.3|5267.3|5262.3|5255.3|120
1739368200000|2025-02-12 13:50:00|5261.3|5254.3|5263.3|5256.3|5268.3|5260.3|5258.3|5251.3|73
1739368500000|2025-02-12 13:55:00|5264.3|5257.3|5263.8|5257.8|5268.3|5260.3|5263.3|5256.3|40
1739368800000|2025-02-12 14:00:00|5264.3|5258.3|5258.8|5252.8|5264.3|5258.3|5253.8|5247.8|111
1739369100000|2025-02-12 14:05:00|5259.3|5253.3|5264.3|5258.3|5264.3|5258.3|5255.3|5249.3|75
1739369400000|2025-02-12 14:10:00|5264.8|5258.8|5263.3|5257.3|5267.8|5261.8|5261.3|5255.3|75
1739369700000|2025-02-12 14:15:00|5262.8|5256.8|5267.8|5261.8|5269.3|5263.3|5262.8|5256.8|131
1739370000000|2025-02-12 14:20:00|5268.3|5262.3|5268.3|5262.3|5268.8|5262.8|5266.8|5260.8|58
1739370300000|2025-02-12 14:25:00|5267.8|5261.8|5267.8|5261.8|5269.8|5263.8|5264.8|5258.8|93
1739370600000|2025-02-12 14:30:00|5267.3|5261.3|5271.3|5265.3|5271.3|5265.3|5242.8|5236.8|782
1739370900000|2025-02-12 14:35:00|5271.8|5265.8|5282.8|5276.8|5291.3|5285.3|5271.8|5265.8|333
1739371200000|2025-02-12 14:40:00|5283.3|5277.3|5279.3|5273.3|5291.3|5285.3|5273.8|5267.8|541
1739371500000|2025-02-12 14:45:00|5278.8|5272.8|5284.8|5278.8|5287.8|5281.8|5268.8|5262.8|495
1739371800000|2025-02-12 14:50:00|5283.8|5277.8|5272.8|5266.8|5283.8|5277.8|5269.8|5263.8|185
1739372100000|2025-02-12 14:55:00|5272.3|5266.3|5282.3|5276.3|5283.8|5277.8|5269.8|5263.8|276
1739372400000|2025-02-12 15:00:00|5282.8|5276.8|5285.3|5279.3|5293.8|5287.8|5282.3|5276.3|494
1739372700000|2025-02-12 15:05:00|5285.8|5279.8|5277.3|5271.3|5290.3|5284.3|5276.8|5270.8|208
1739373000000|2025-02-12 15:10:00|5277.8|5271.8|5264.8|5258.8|5280.3|5274.3|5264.8|5258.8|332
1739373300000|2025-02-12 15:15:00|5263.3|5257.3|5282.3|5276.3|5283.3|5277.3|5261.8|5255.8|256
1739373600000|2025-02-12 15:20:00|5281.8|5275.8|5287.8|5281.8|5292.3|5286.3|5279.8|5273.8|348
1739373900000|2025-02-12 15:25:00|5287.3|5281.3|5293.8|5287.8|5297.8|5291.8|5287.3|5281.3|380
1739374200000|2025-02-12 15:30:00|5294.3|5288.3|5303.3|5297.3|5310.3|5304.3|5293.8|5287.8|416
1739374500000|2025-02-12 15:35:00|5302.8|5296.8|5313.3|5307.3|5318.3|5312.3|5297.3|5291.3|634
1739374800000|2025-02-12 15:40:00|5312.3|5306.3|5329.8|5323.8|5331.8|5325.8|5312.3|5306.3|435
1739375100000|2025-02-12 15:45:00|5330.3|5324.3|5332.8|5326.8|5336.8|5330.8|5323.8|5317.8|313
1739375400000|2025-02-12 15:50:00|5333.8|5327.8|5327.8|5321.8|5342.8|5336.8|5323.8|5317.8|823
1739375700000|2025-02-12 15:55:00|5326.8|5320.8|5331.8|5325.8|5333.3|5327.3|5319.8|5313.8|265
1739376000000|2025-02-12 16:00:00|5332.3|5326.3|5327.8|5321.8|5333.8|5327.8|5325.3|5319.3|559
1739376300000|2025-02-12 16:05:00|5326.8|5320.8|5325.3|5319.3|5329.3|5323.3|5324.8|5318.8|547
1739376600000|2025-02-12 16:10:00|5325.8|5319.8|5320.3|5314.3|5327.8|5321.8|5315.8|5309.8|198
1739376900000|2025-02-12 16:15:00|5319.8|5313.8|5313.8|5307.8|5322.3|5316.3|5311.3|5305.3|185
1739377200000|2025-02-12 16:20:00|5314.3|5308.3|5311.8|5305.8|5320.3|5314.3|5310.8|5304.8|275
1739377500000|2025-02-12 16:25:00|5310.8|5304.8|5322.3|5316.3|5322.8|5316.8|5310.8|5304.8|254
1739377800000|2025-02-12 16:30:00|5321.8|5315.8|5321.3|5315.3|5324.8|5318.8|5317.8|5311.8|125
1739378100000|2025-02-12 16:35:00|5320.8|5314.8|5316.8|5310.8|5324.8|5318.8|5314.8|5308.8|90
1739378400000|2025-02-12 16:40:00|5316.3|5310.3|5324.3|5318.3|5327.3|5321.3|5314.8|5308.8|61
1739378700000|2025-02-12 16:45:00|5323.8|5317.8|5325.8|5319.8|5327.8|5321.8|5320.8|5314.8|57
1739379000000|2025-02-12 16:50:00|5324.8|5318.8|5325.8|5319.8|5330.8|5324.8|5323.8|5317.8|68
1739379300000|2025-02-12 16:55:00|5326.3|5320.3|5335.8|5329.8|5338.3|5332.3|5326.3|5320.3|143
1739379600000|2025-02-12 17:00:00|5336.3|5330.3|5343.8|5337.8|5344.3|5338.3|5334.8|5328.8|152
1739379900000|2025-02-12 17:05:00|5343.3|5337.3|5339.8|5333.8|5344.8|5338.8|5337.3|5331.3|117
1739380200000|2025-02-12 17:10:00|5339.3|5333.3|5361.8|5355.8|5361.8|5355.8|5338.8|5332.8|842
1739380500000|2025-02-12 17:15:00|5361.3|5355.3|5358.8|5352.8|5367.8|5361.8|5358.3|5352.3|299
1739380800000|2025-02-12 17:20:00|5358.3|5352.3|5365.3|5359.3|5370.8|5364.8|5356.8|5350.8|226
1739381100000|2025-02-12 17:25:00|5364.8|5358.8|5362.3|5356.3|5364.8|5358.8|5355.8|5349.8|134
1739381400000|2025-02-12 17:30:00|5361.8|5355.8|5362.3|5356.3|5368.8|5362.8|5358.8|5352.8|91
1739381700000|2025-02-12 17:35:00|5362.8|5356.8|5367.8|5361.8|5371.8|5365.8|5359.8|5353.8|225
1739382000000|2025-02-12 17:40:00|5367.3|5361.3|5358.3|5352.3|5367.8|5361.8|5355.3|5349.3|139
1739382300000|2025-02-12 17:45:00|5358.8|5352.8|5367.8|5361.8|5372.3|5366.3|5358.8|5352.8|158
1739382600000|2025-02-12 17:50:00|5367.3|5361.3|5364.8|5358.8|5372.8|5366.8|5364.3|5358.3|143
1739382900000|2025-02-12 17:55:00|5364.3|5358.3|5365.8|5359.8|5368.8|5362.8|5361.8|5355.8|87
1739383200000|2025-02-12 18:00:00|5366.8|5360.8|5365.8|5359.8|5371.8|5365.8|5360.8|5354.8|111
1739383500000|2025-02-12 18:05:00|5366.3|5360.3|5365.8|5359.8|5367.8|5361.8|5361.8|5355.8|115
1739383800000|2025-02-12 18:10:00|5366.3|5360.3|5367.3|5361.3|5368.8|5362.8|5362.8|5356.8|51
1739384100000|2025-02-12 18:15:00|5367.8|5361.8|5369.8|5363.8|5369.8|5363.8|5365.3|5359.3|96
1739384400000|2025-02-12 18:20:00|5369.3|5363.3|5367.3|5361.3|5369.8|5363.8|5364.8|5358.8|67
1739384700000|2025-02-12 18:25:00|5367.8|5361.8|5360.8|5354.8|5369.8|5363.8|5356.3|5350.3|255
1739385000000|2025-02-12 18:30:00|5361.3|5355.3|5365.8|5359.8|5368.3|5362.3|5360.3|5354.3|132
1739385300000|2025-02-12 18:35:00|5365.3|5359.3|5366.3|5360.3|5368.8|5362.8|5364.8|5358.8|79
1739385600000|2025-02-12 18:40:00|5366.8|5360.8|5354.3|5348.3|5366.8|5360.8|5353.8|5347.8|73
1739385900000|2025-02-12 18:45:00|5353.8|5347.8|5350.3|5344.3|5359.3|5353.3|5349.8|5343.8|101
1739386200000|2025-02-12 18:50:00|5349.8|5343.8|5350.3|5344.3|5353.3|5347.3|5345.8|5339.8|114
1739386500000|2025-02-12 18:55:00|5349.8|5343.8|5347.3|5338.3|5351.3|5345.3|5344.8|5338.3|110
1739386800000|2025-02-12 19:00:00|5347.2|5338.2|5345.5|5336.5|5347.3|5338.3|5345.3|5336.3|1
1739387100000|2025-02-12 19:05:00|5345.4|5336.4|5344.4|5335.4|5345.4|5336.4|5342.2|5333.2|0
1739387400000|2025-02-12 19:10:00|5344.3|5335.3|5345.6|5336.6|5346.1|5337.1|5344.3|5335.3|0
1739387700000|2025-02-12 19:15:00|5345.6|5336.6|5345.7|5336.7|5346.2|5337.2|5345.5|5336.5|0
1739388000000|2025-02-12 19:20:00|5345.6|5336.6|5345.9|5336.9|5346.1|5337.1|5344.6|5335.6|0
1739388300000|2025-02-12 19:25:00|5345.8|5336.8|5346.2|5337.2|5346.6|5337.6|5345.3|5336.3|0
1739388600000|2025-02-12 19:30:00|5346.3|5337.3|5348|5339|5348.5|5339.5|5346.3|5337.3|0
1739388900000|2025-02-12 19:35:00|5347.9|5338.9|5347.8|5338.8|5348.4|5339.4|5347.3|5338.3|0
1739389200000|2025-02-12 19:40:00|5347.9|5338.9|5348.3|5339.3|5348.3|5339.3|5346.6|5337.6|0
1739389500000|2025-02-12 19:45:00|5348.4|5339.4|5350.1|5341.1|5350.2|5341.2|5348.3|5339.3|0
1739389800000|2025-02-12 19:50:00|5350|5341|5348.4|5339.4|5350.1|5341.1|5348|5339|0
1739390100000|2025-02-12 19:55:00|5348.3|5339.3|5347|5338|5348.9|5339.9|5346.7|5337.7|0
1739390400000|2025-02-12 20:00:00|5347.1|5338.1|5348.1|5339.1|5348.2|5339.2|5346.9|5337.9|0
1739390700000|2025-02-12 20:05:00|5348.2|5339.2|5349.3|5340.3|5349.4|5340.4|5348.1|5339.1|0
1739391000000|2025-02-12 20:10:00|5349.4|5340.4|5350.7|5341.7|5350.9|5341.9|5349|5340|0
1739391300000|2025-02-12 20:15:00|5350.8|5341.8|5348.2|5339.2|5351.5|5342.5|5347.3|5338.3|0
1739391600000|2025-02-12 20:20:00|5348.3|5339.3|5347.5|5338.5|5349.1|5340.1|5347.4|5338.4|0
1739391900000|2025-02-12 20:25:00|5347.4|5338.4|5346.9|5337.9|5349.5|5340.5|5346.9|5337.9|0
1739392200000|2025-02-12 20:30:00|5346.8|5337.8|5349.6|5340.6|5349.7|5340.7|5346.8|5337.8|0
1739392500000|2025-02-12 20:35:00|5349.5|5340.5|5346.7|5337.7|5349.7|5340.7|5346.7|5337.7|0
1739392800000|2025-02-12 20:40:00|5346.8|5337.8|5348.8|5339.8|5349|5340|5345.7|5336.7|0
1739393100000|2025-02-12 20:45:00|5348.7|5339.7|5346|5337|5351|5342|5343.3|5334.3|0
1739393400000|2025-02-12 20:50:00|5345.6|5336.6|5343.5|5334.5|5347.3|5338.3|5342|5333|0
1739393700000|2025-02-12 20:55:00|5343.9|5334.9|5343.6|5334.6|5347.6|5338.6|5342.1|5333.1|0
1739394000000|2025-02-12 21:00:00|5343.7|5334.7|5343.5|5334.5|5345.5|5336.5|5341.5|5332.5|0
1739394300000|2025-02-12 21:05:00|5343.7|5334.7|5345.7|5336.7|5346.3|5337.3|5343.7|5334.7|0
1739394600000|2025-02-12 21:10:00|5345.5|5336.5|5343.9|5334.9|5345.5|5336.5|5343.8|5334.8|0
1739394900000|2025-02-12 21:15:00|5344.4|5335.4|5345|5336|5345.4|5336.4|5344.4|5335.4|0
1739395200000|2025-02-12 21:20:00|5344.9|5335.9|5344.7|5335.7|5345.1|5336.1|5344.2|5335.2|0
1739395500000|2025-02-12 21:25:00|5344.8|5335.8|5345|5336|5345.3|5336.3|5343.1|5334.1|0
1739395800000|2025-02-12 21:30:00|5344.9|5335.9|5345.7|5336.7|5346.5|5337.5|5344.9|5335.9|0
1739396100000|2025-02-12 21:35:00|5345.8|5336.8|5345.7|5336.7|5346.3|5337.3|5345.5|5336.5|0
1739396400000|2025-02-12 21:40:00|5345.8|5336.8|5346.8|5337.8|5346.9|5337.9|5345.8|5336.8|0
1739396700000|2025-02-12 21:45:00|5346.9|5337.9|5348.7|5339.7|5348.7|5339.7|5346.9|5337.9|0
1739397000000|2025-02-12 21:50:00|5348.8|5339.8|5348.7|5339.7|5349|5340|5348.4|5339.4|0
1739397300000|2025-02-12 21:55:00|5348.8|5339.8|5348.6|5339.6|5348.8|5339.8|5348.2|5339.2|0
1739397600000|2025-02-12 22:00:00|5348.1|5339.1|5347.9|5338.9|5348.2|5339.2|5347.9|5338.9|0
1739397900000|2025-02-12 22:05:00|5348|5339|5348.1|5339.1|5348.1|5339.1|5347.8|5338.8|0
1739398200000|2025-02-12 22:10:00|5348.2|5339.2|5348.2|5339.2|5348.2|5339.2|5348|5339|0
1739398800000|2025-02-12 22:20:00|5348.3|5339.3|5348.2|5339.2|5348.3|5339.3|5348.2|5339.2|0
1739399100000|2025-02-12 22:25:00|5348.3|5339.3|5348.3|5339.3|5348.3|5339.3|5348.2|5339.2|0
1739399400000|2025-02-12 22:30:00|5348.2|5339.2|5348.3|5339.3|5348.3|5339.3|5348.2|5339.2|0
1739400000000|2025-02-12 22:40:00|5348.5|5339.5|5348.4|5339.4|5348.5|5339.5|5348.4|5339.4|0
1739400600000|2025-02-12 22:50:00|5348.7|5339.7|5348.4|5339.4|5348.7|5339.7|5348.2|5339.2|0
1739400900000|2025-02-12 22:55:00|5348.3|5339.3|5348.3|5339.3|5348.4|5339.4|5348.1|5339.1|0
1739401200000|2025-02-12 23:00:00|5347.7|5338.7|5346.8|5337.8|5348.7|5339.7|5346.8|5337.8|0
1739401500000|2025-02-12 23:05:00|5346.7|5337.7|5346.9|5337.9|5347.4|5338.4|5346.5|5337.5|0
1739401800000|2025-02-12 23:10:00|5347.4|5338.4|5347.3|5338.3|5348.1|5339.1|5346.9|5337.9|0
1739402100000|2025-02-12 23:15:00|5347.5|5338.5|5347.8|5338.8|5348.2|5339.2|5347.2|5338.2|0
1739402400000|2025-02-12 23:20:00|5347.7|5338.7|5348|5339|5348.1|5339.1|5347.5|5338.5|0
1739402700000|2025-02-12 23:25:00|5347.9|5338.9|5347.7|5338.7|5348.1|5339.1|5347.3|5338.3|0
1739403000000|2025-02-12 23:30:00|5347.5|5338.5|5348.2|5339.2|5348.3|5339.3|5347.4|5338.4|0
1739403300000|2025-02-12 23:35:00|5348.1|5339.1|5349|5340|5349|5340|5347.8|5338.8|0
1739403600000|2025-02-12 23:40:00|5349.1|5340.1|5342.9|5333.9|5349.8|5340.8|5341.6|5332.6|0
1739403900000|2025-02-12 23:45:00|5343.2|5334.2|5343.8|5334.8|5344|5335|5342.6|5333.6|0
1739404200000|2025-02-12 23:50:00|5343.7|5334.7|5343.8|5334.8|5344.8|5335.8|5343.7|5334.7|0
1739404500000|2025-02-12 23:55:00|5343.9|5334.9|5343.8|5334.8|5344.5|5335.5|5343.5|5334.5|0
1739404800000|2025-02-13 00:00:00|5343.7|5334.7|5343|5334|5344.3|5335.3|5343|5334|0
1739405100000|2025-02-13 00:05:00|5343.2|5334.2|5342.8|5333.8|5343.3|5334.3|5342.7|5333.7|0
1739405400000|2025-02-13 00:10:00|5342.7|5333.7|5342.5|5333.5|5342.9|5333.9|5341.9|5332.9|0
1739405700000|2025-02-13 00:15:00|5339|5330|5338.4|5329.4|5339.1|5330.1|5338.3|5329.3|0
1739406000000|2025-02-13 00:20:00|5338.5|5329.5|5338.6|5329.6|5339.1|5330.1|5338.4|5329.4|0
1739406300000|2025-02-13 00:25:00|5338.8|5329.8|5339.8|5330.8|5340|5331|5338.8|5329.8|0
1739406600000|2025-02-13 00:30:00|5339.9|5330.9|5339.6|5330.6|5340.1|5331.1|5339.6|5330.6|0
1739406900000|2025-02-13 00:35:00|5339.7|5330.7|5340.4|5331.4|5340.4|5331.4|5339|5330|0
1739407200000|2025-02-13 00:40:00|5340.3|5331.3|5342.2|5333.2|5342.5|5333.5|5340.2|5331.2|0
1739407500000|2025-02-13 00:45:00|5342.3|5333.3|5342.1|5333.1|5342.3|5333.3|5341.8|5332.8|0
1739407800000|2025-02-13 00:50:00|5342|5333|5341.7|5332.7|5342.1|5333.1|5341.4|5332.4|0
1739408100000|2025-02-13 00:55:00|5341.9|5332.9|5341.3|5332.3|5342.1|5333.1|5341|5332|0
1739408400000|2025-02-13 01:00:00|5341|5332|5340.6|5331.6|5341.5|5332.5|5340.3|5331.3|0
1739408700000|2025-02-13 01:05:00|5340.5|5331.5|5349.3|5340.3|5349.4|5340.4|5340.3|5331.3|0
1739409000000|2025-02-13 01:10:00|5349.4|5340.4|5351.8|5342.8|5351.8|5342.8|5349.3|5340.3|0
1739409300000|2025-02-13 01:15:00|5351.6|5342.6|5321.9|5317.9|5351.8|5342.8|5312.9|5308.9|1030
1739409600000|2025-02-13 01:20:00|5322.4|5318.4|5315.9|5311.9|5330.9|5326.9|5315.9|5311.9|404
1739409900000|2025-02-13 01:25:00|5316.4|5312.4|5309.4|5305.4|5317.4|5313.4|5305.9|5301.9|662
1739410200000|2025-02-13 01:30:00|5311.9|5307.9|5360.4|5356.4|5360.4|5356.4|5311.9|5307.9|6326
1739410500000|2025-02-13 01:35:00|5359.4|5355.4|5332.4|5328.4|5363.4|5359.4|5324.4|5320.4|4679
1739410800000|2025-02-13 01:40:00|5332.9|5328.9|5328.4|5324.4|5356.9|5352.9|5323.4|5319.4|3227
1739411100000|2025-02-13 01:45:00|5328.9|5324.9|5344.4|5340.4|5357.4|5353.4|5325.4|5321.4|2530
1739411400000|2025-02-13 01:50:00|5343.4|5339.4|5378.4|5374.4|5378.4|5374.4|5342.9|5338.9|2832
1739411700000|2025-02-13 01:55:00|5379.4|5375.4|5367.9|5363.9|5382.4|5378.4|5354.4|5350.4|2194
1739412000000|2025-02-13 02:00:00|5368.4|5364.4|5389.4|5385.4|5389.9|5385.9|5362.4|5358.4|2316
1739412300000|2025-02-13 02:05:00|5388.9|5384.9|5400.4|5396.4|5405.4|5401.4|5385.4|5381.4|3411
1739412600000|2025-02-13 02:10:00|5401.9|5397.9|5370.4|5366.4|5402.9|5398.9|5362.9|5358.9|2646
1739412900000|2025-02-13 02:15:00|5371.4|5367.4|5391.4|5387.4|5404.4|5400.4|5369.4|5365.4|2477
1739413200000|2025-02-13 02:20:00|5392.4|5388.4|5374.4|5370.4|5400.4|5396.4|5372.9|5368.9|2184
1739413500000|2025-02-13 02:25:00|5375.4|5371.4|5368.4|5364.4|5378.9|5374.9|5361.4|5357.4|1855
1739413800000|2025-02-13 02:30:00|5369.4|5365.4|5359.4|5355.4|5375.9|5371.9|5356.4|5352.4|1715
1739414100000|2025-02-13 02:35:00|5358.9|5354.9|5339.4|5335.4|5360.4|5356.4|5332.4|5328.4|2740
1739414400000|2025-02-13 02:40:00|5340.4|5336.4|5345.9|5341.9|5353.4|5349.4|5321.4|5317.4|2588
1739414700000|2025-02-13 02:45:00|5345.4|5341.4|5337.9|5333.9|5345.4|5341.4|5331.4|5327.4|1568
1739415000000|2025-02-13 02:50:00|5338.4|5334.4|5343.4|5339.4|5358.4|5354.4|5337.9|5333.9|1757
1739415300000|2025-02-13 02:55:00|5343.9|5339.9|5341.4|5337.4|5348.4|5344.4|5333.4|5329.4|1071
1739415600000|2025-02-13 03:00:00|5340.4|5336.4|5332.4|5328.4|5344.4|5340.4|5329.4|5325.4|993
1739415900000|2025-02-13 03:05:00|5331.9|5327.9|5346.9|5342.9|5347.4|5343.4|5326.4|5322.4|1087
1739416200000|2025-02-13 03:10:00|5346.4|5342.4|5349.9|5345.9|5353.4|5349.4|5343.9|5339.9|901
1739416500000|2025-02-13 03:15:00|5350.4|5346.4|5363.4|5359.4|5365.4|5361.4|5347.9|5343.9|1346
1739416800000|2025-02-13 03:20:00|5363.9|5359.9|5360.4|5356.4|5363.9|5359.9|5354.4|5350.4|907
1739417100000|2025-02-13 03:25:00|5360.9|5356.9|5343.4|5339.4|5360.9|5356.9|5342.4|5338.4|1251
1739417400000|2025-02-13 03:30:00|5342.9|5338.9|5360.4|5356.4|5362.4|5358.4|5342.9|5338.9|733
1739417700000|2025-02-13 03:35:00|5361.4|5357.4|5361.4|5357.4|5366.4|5362.4|5356.4|5352.4|1036
1739418000000|2025-02-13 03:40:00|5360.4|5356.4|5359.4|5355.4|5364.9|5360.9|5358.4|5354.4|434
1739418300000|2025-02-13 03:45:00|5358.4|5354.4|5361.4|5357.4|5361.4|5357.4|5354.4|5350.4|260
1739418600000|2025-02-13 03:50:00|5360.9|5356.9|5364.4|5360.4|5367.4|5363.4|5360.4|5356.4|457
1739418900000|2025-02-13 03:55:00|5362.4|5358.4|5362.9|5358.9|5366.4|5362.4|5362.4|5358.4|414
1739419200000|2025-02-13 04:00:00|5368|5359|5369.1|5360.1|5369.3|5360.3|5368|5359|1
1739419500000|2025-02-13 04:05:00|5369.3|5360.3|5369.4|5360.4|5370.3|5361.3|5369.1|5360.1|0
1739419800000|2025-02-13 04:10:00|5369.6|5360.6|5367.4|5358.4|5370|5361|5367.4|5358.4|0
1739420100000|2025-02-13 04:15:00|5367.3|5358.3|5367.3|5358.3|5367.5|5358.5|5367|5358|0
1739420400000|2025-02-13 04:20:00|5367.1|5358.1|5366.8|5357.8|5367.1|5358.1|5366.5|5357.5|0
1739420700000|2025-02-13 04:25:00|5366.6|5357.6|5366.5|5357.5|5367.1|5358.1|5366.3|5357.3|0
1739421000000|2025-02-13 04:30:00|5366.6|5357.6|5366.9|5357.9|5366.9|5357.9|5366.5|5357.5|0
1739421300000|2025-02-13 04:35:00|5366.7|5357.7|5367.2|5358.2|5367.4|5358.4|5366.6|5357.6|0
1739421600000|2025-02-13 04:40:00|5367|5358|5367|5358|5367.2|5358.2|5366.9|5357.9|0
1739421900000|2025-02-13 04:45:00|5369.2|5360.2|5368.3|5359.3|5369.3|5360.3|5368.3|5359.3|0
1739422200000|2025-02-13 04:50:00|5368.1|5359.1|5368|5359|5368.5|5359.5|5368|5359|0
1739422500000|2025-02-13 04:55:00|5368.1|5359.1|5367.6|5358.6|5368.3|5359.3|5367.5|5358.5|207
1739422800000|2025-02-13 05:00:00|5365.4|5361.4|5387.4|5383.4|5387.4|5383.4|5357.9|5353.9|3805
1739423100000|2025-02-13 05:05:00|5387.9|5383.9|5394.9|5390.9|5402.4|5398.4|5383.4|5379.4|2939
1739423400000|2025-02-13 05:10:00|5395.4|5391.4|5405.4|5401.4|5405.4|5401.4|5389.4|5385.4|2856
1739423700000|2025-02-13 05:15:00|5404.4|5400.4|5411.4|5407.4|5414.4|5410.4|5403.9|5399.9|3731
1739424000000|2025-02-13 05:20:00|5411.9|5407.9|5425.4|5421.4|5428.4|5424.4|5403.4|5399.4|3015
1739424300000|2025-02-13 05:25:00|5425.9|5421.9|5430.4|5426.4|5436.4|5432.4|5423.4|5419.4|2865
1739424600000|2025-02-13 05:30:00|5431.4|5427.4|5437.4|5433.4|5445.4|5441.4|5430.4|5426.4|3596
1739424900000|2025-02-13 05:35:00|5436.9|5432.9|5450.4|5446.4|5457.4|5453.4|5432.4|5428.4|3603
1739425200000|2025-02-13 05:40:00|5451.4|5447.4|5460.4|5456.4|5463.4|5459.4|5440.4|5436.4|3252
1739425500000|2025-02-13 05:45:00|5461.4|5457.4|5466.4|5462.4|5475.4|5471.4|5451.4|5447.4|3687
1739425800000|2025-02-13 05:50:00|5465.9|5461.9|5451.9|5447.9|5482.4|5478.4|5451.4|5447.4|3871
1739426100000|2025-02-13 05:55:00|5452.4|5448.4|5471.4|5467.4|5474.4|5470.4|5448.9|5444.9|3600
1739426400000|2025-02-13 06:00:00|5470.9|5466.9|5487.4|5483.4|5491.4|5487.4|5470.4|5466.4|5317
1739426700000|2025-02-13 06:05:00|5488.4|5484.4|5504.4|5500.4|5505.4|5501.4|5487.4|5483.4|4319
1739427000000|2025-02-13 06:10:00|5503.4|5499.4|5482.9|5478.9|5510.4|5506.4|5473.4|5469.4|4040
1739427300000|2025-02-13 06:15:00|5482.4|5478.4|5451.4|5447.4|5483.4|5479.4|5451.4|5447.4|4188
1739427600000|2025-02-13 06:20:00|5451.9|5447.9|5422.9|5418.9|5452.4|5448.4|5413.4|5409.4|7090
1739427900000|2025-02-13 06:25:00|5423.4|5419.4|5414.4|5410.4|5443.4|5439.4|5409.9|5405.9|4629
1739428200000|2025-02-13 06:30:00|5413.9|5409.9|5406.4|5402.4|5418.4|5414.4|5387.9|5383.9|5872
1739428500000|2025-02-13 06:35:00|5405.9|5401.9|5380.4|5376.4|5422.4|5418.4|5380.4|5376.4|4151
1739428800000|2025-02-13 06:40:00|5379.4|5375.4|5341.4|5337.4|5393.4|5389.4|5337.9|5333.9|7871
1739429100000|2025-02-13 06:45:00|5342.4|5338.4|5347.4|5343.4|5361.9|5357.9|5340.4|5336.4|4489
1739429400000|2025-02-13 06:50:00|5348.4|5344.4|5366.4|5362.4|5375.4|5371.4|5347.4|5343.4|4044
1739429700000|2025-02-13 06:55:00|5366.9|5362.9|5338.4|5334.4|5367.4|5363.4|5337.4|5333.4|4755
1739430000000|2025-02-13 07:00:00|5337.9|5333.9|5339.4|5335.4|5340.4|5336.4|5319.4|5315.4|4084
1739430300000|2025-02-13 07:05:00|5340.4|5336.4|5328.9|5324.9|5343.4|5339.4|5325.4|5321.4|2223
1739430600000|2025-02-13 07:10:00|5328.4|5324.4|5324.4|5320.4|5339.9|5335.9|5320.4|5316.4|2210
1739430900000|2025-02-13 07:15:00|5324.9|5320.9|5307.9|5303.9|5332.4|5328.4|5305.4|5301.4|3151
1739431200000|2025-02-13 07:20:00|5308.4|5304.4|5254.4|5250.4|5309.4|5305.4|5253.9|5249.9|5060
1739431500000|2025-02-13 07:25:00|5253.9|5249.9|5286.4|5282.4|5293.4|5289.4|5249.4|5245.4|4099
1739431800000|2025-02-13 07:30:00|5286.9|5282.9|5281.4|5277.4|5288.4|5284.4|5269.4|5265.4|3174
1739432100000|2025-02-13 07:35:00|5282.4|5278.4|5277.4|5273.4|5289.9|5285.9|5274.9|5270.9|2103
1739432400000|2025-02-13 07:40:00|5276.9|5272.9|5245.4|5241.4|5280.4|5276.4|5236.4|5232.4|2881
1739432700000|2025-02-13 07:45:00|5244.4|5240.4|5221.4|5217.4|5245.4|5241.4|5206.4|5202.4|5720
1739433000000|2025-02-13 07:50:00|5220.4|5216.4|5221.4|5217.4|5223.9|5219.9|5206.9|5202.9|5237
1739433300000|2025-02-13 07:55:00|5220.4|5216.4|5230.4|5226.4|5232.4|5228.4|5215.9|5211.9|5516
1739433600000|2025-02-13 08:00:00|5229.4|5225.4|5232.4|5228.4|5239.4|5235.4|5226.9|5222.9|2663
1739433900000|2025-02-13 08:05:00|5230.9|5226.9|5235.4|5231.4|5241.4|5237.4|5222.4|5218.4|3851
1739434200000|2025-02-13 08:10:00|5236.4|5232.4|5220.4|5216.4|5237.4|5233.4|5217.4|5213.4|2087
1739434500000|2025-02-13 08:15:00|5219.9|5215.9|5227.4|5223.4|5228.4|5224.4|5217.9|5213.9|5441
1739434800000|2025-02-13 08:20:00|5227.9|5223.9|5223.4|5219.4|5229.4|5225.4|5221.4|5217.4|932
1739435100000|2025-02-13 08:25:00|5222.4|5218.4|5229.9|5225.9|5229.9|5225.9|5219.4|5215.4|1923
1739435400000|2025-02-13 08:30:00|5231|5222|5229.2|5220.2|5231.1|5222.1|5229|5220|0
1739435700000|2025-02-13 08:35:00|5229.3|5220.3|5228.6|5219.6|5230.3|5221.3|5227.1|5218.1|0
1739436000000|2025-02-13 08:40:00|5228.7|5219.7|5230.7|5221.7|5231|5222|5227.8|5218.8|0
1739436300000|2025-02-13 08:45:00|5230.6|5221.6|5230.6|5221.6|5231.6|5222.6|5229.8|5220.8|0
1739436600000|2025-02-13 08:50:00|5230.5|5221.5|5230|5221|5230.8|5221.8|5229.4|5220.4|0
1739436900000|2025-02-13 08:55:00|5230.1|5221.1|5229.5|5220.5|5230.2|5221.2|5228.6|5219.6|0
1739437200000|2025-02-13 09:00:00|5229.4|5220.4|5229.4|5220.4|5229.7|5220.7|5226.5|5217.5|0
1739437500000|2025-02-13 09:05:00|5229.3|5220.3|5229.1|5220.1|5229.9|5220.9|5228.4|5219.4|0
1739437800000|2025-02-13 09:10:00|5229.2|5220.2|5230.7|5221.7|5231.5|5222.5|5228.3|5219.3|0
1739438100000|2025-02-13 09:15:00|5219.4|5213.4|5227.9|5221.9|5229.4|5223.4|5213.4|5207.4|549
1739438400000|2025-02-13 09:20:00|5228.4|5222.4|5222.4|5216.4|5228.4|5222.4|5220.4|5214.4|135
1739438700000|2025-02-13 09:25:00|5221.9|5215.9|5211.4|5205.4|5223.4|5217.4|5210.4|5204.4|171
1739439000000|2025-02-13 09:30:00|5210.9|5204.9|5201.9|5195.9|5210.9|5204.9|5197.4|5191.4|427
1739439300000|2025-02-13 09:35:00|5201.4|5195.4|5208.9|5202.9|5208.9|5202.9|5200.9|5194.9|139
1739439600000|2025-02-13 09:40:00|5208.4|5202.4|5215.4|5209.4|5221.9|5215.9|5208.4|5202.4|181
1739439900000|2025-02-13 09:45:00|5214.9|5208.9|5221.9|5215.9|5223.9|5217.9|5212.4|5206.4|84
1739440200000|2025-02-13 09:50:00|5221.4|5215.4|5215.9|5209.9|5222.4|5216.4|5213.4|5207.4|129
1739440500000|2025-02-13 09:55:00|5216.4|5210.4|5219.9|5213.9|5220.4|5214.4|5214.9|5208.9|60
1739440800000|2025-02-13 10:00:00|5220.4|5214.4|5217.4|5211.4|5220.4|5214.4|5212.9|5206.9|52
1739441100000|2025-02-13 10:05:00|5216.4|5210.4|5215.4|5209.4|5217.4|5211.4|5212.4|5206.4|35
1739441400000|2025-02-13 10:10:00|5215.9|5209.9|5222.4|5216.4|5222.4|5216.4|5214.9|5208.9|41
1739441700000|2025-02-13 10:15:00|5222.9|5215.9|5226.9|5218.9|5226.9|5219.9|5219.9|5212.9|43
1739442000000|2025-02-13 10:20:00|5227.9|5219.9|5226.9|5219.9|5229.9|5222.9|5223.9|5216.9|106
1739442300000|2025-02-13 10:25:00|5227.9|5218.9|5227.9|5220.9|5229.9|5221.9|5225.9|5218.9|37
1739442600000|2025-02-13 10:30:00|5226.9|5219.9|5227.9|5219.9|5227.9|5220.9|5224.9|5217.9|39
1739442900000|2025-02-13 10:35:00|5226.9|5218.9|5229.9|5221.9|5230.9|5223.9|5226.9|5218.9|36
1739443200000|2025-02-13 10:40:00|5228.9|5222.9|5231.9|5224.9|5232.9|5225.9|5228.9|5221.9|37
1739443500000|2025-02-13 10:45:00|5230.9|5223.9|5233.9|5226.9|5234.9|5226.9|5228.9|5221.9|159
1739443800000|2025-02-13 10:50:00|5232.9|5225.9|5230.9|5223.9|5233.9|5225.9|5230.9|5223.9|54
1739444100000|2025-02-13 10:55:00|5231.9|5224.9|5231.9|5224.9|5233.9|5226.9|5229.9|5222.9|126
1739444400000|2025-02-13 11:00:00|5230.9|5223.9|5233.9|5226.9|5236.9|5228.9|5230.9|5223.9|101
1739444700000|2025-02-13 11:05:00|5232.9|5225.9|5232.9|5225.9|5235.9|5227.9|5231.9|5224.9|32
1739445000000|2025-02-13 11:10:00|5231.9|5224.9|5232.9|5225.9|5233.9|5225.9|5226.9|5219.9|59
1739445300000|2025-02-13 11:15:00|5231.9|5224.9|5231.9|5223.9|5231.9|5224.9|5228.9|5221.9|110
1739445600000|2025-02-13 11:20:00|5230.9|5222.9|5229.9|5222.9|5231.9|5224.9|5229.9|5222.9|34
1739445900000|2025-02-13 11:25:00|5228.9|5221.9|5226.9|5218.9|5230.9|5222.9|5224.9|5217.9|33
1739446200000|2025-02-13 11:30:00|5227.9|5219.9|5228.9|5221.9|5230.9|5223.9|5224.9|5217.9|80
1739446500000|2025-02-13 11:35:00|5229.9|5222.9|5234.9|5227.9|5234.9|5227.9|5228.9|5221.9|88
1739446800000|2025-02-13 11:40:00|5233.9|5226.9|5235.9|5228.9|5236.9|5229.9|5233.9|5226.9|51
1739447100000|2025-02-13 11:45:00|5236.9|5229.9|5217.9|5209.9|5237.9|5230.9|5213.9|5205.9|426
1739447400000|2025-02-13 11:50:00|5218.9|5210.9|5215.9|5208.9|5219.9|5212.9|5205.9|5198.9|228
1739447700000|2025-02-13 11:55:00|5214.9|5207.9|5228.9|5221.9|5228.9|5221.9|5212.9|5205.9|76
1739448000000|2025-02-13 12:00:00|5226.9|5219.9|5219.9|5212.9|5226.9|5219.9|5219.9|5212.9|70
1739448300000|2025-02-13 12:05:00|5220.9|5211.9|5215.9|5208.9|5221.9|5213.9|5215.9|5208.9|92
1739448600000|2025-02-13 12:10:00|5216.9|5209.9|5209.9|5202.9|5217.9|5210.9|5208.9|5201.9|62
1739448900000|2025-02-13 12:15:00|5210.9|5201.9|5206.9|5198.9|5212.9|5205.9|5205.9|5198.9|43
1739449200000|2025-02-13 12:20:00|5205.9|5199.9|5211.9|5204.9|5212.9|5205.9|5205.9|5198.9|50
1739449500000|2025-02-13 12:25:00|5212.9|5205.9|5216.9|5209.9|5217.9|5210.9|5212.9|5204.9|32
1739449800000|2025-02-13 12:30:00|5217.9|5210.9|5215.9|5208.9|5218.9|5211.9|5214.9|5207.9|72
1739450100000|2025-02-13 12:35:00|5216.9|5209.9|5217.9|5210.9|5220.9|5213.9|5216.9|5209.9|58
1739450400000|2025-02-13 12:40:00|5216.9|5209.9|5216.9|5209.9|5217.9|5210.9|5213.9|5206.9|60
1739450700000|2025-02-13 12:45:00|5217.9|5210.9|5218.9|5211.9|5219.9|5212.9|5216.9|5209.9|72
1739451000000|2025-02-13 12:50:00|5219.9|5210.9|5218.9|5211.9|5219.9|5212.9|5216.9|5209.9|49
1739451300000|2025-02-13 12:55:00|5217.9|5210.9|5217.9|5209.9|5217.9|5210.9|5213.9|5206.9|18
1739451600000|2025-02-13 13:00:00|5216.9|5210.9|5219.9|5211.9|5220.9|5212.9|5215.9|5208.9|23
1739451900000|2025-02-13 13:05:00|5218.9|5212.9|5219.9|5212.9|5220.9|5213.9|5217.9|5210.9|19
1739452200000|2025-02-13 13:10:00|5218.9|5211.9|5216.9|5209.9|5225.9|5217.9|5216.9|5209.9|97
1739452500000|2025-02-13 13:15:00|5215.9|5208.9|5212.9|5205.9|5218.9|5210.9|5211.9|5204.9|113
1739452800000|2025-02-13 13:20:00|5211.9|5203.9|5209.9|5202.9|5212.9|5205.9|5209.9|5201.9|71
1739453100000|2025-02-13 13:25:00|5208.9|5201.9|5209.9|5200.9|5212.9|5205.9|5207.9|5200.9|53
1739453400000|2025-02-13 13:30:00|5212.9|5204.9|5207.9|5199.9|5215.9|5207.9|5202.9|5195.9|269
1739453700000|2025-02-13 13:35:00|5206.9|5200.9|5205.9|5197.9|5211.9|5203.9|5202.9|5195.9|79
1739454000000|2025-02-13 13:40:00|5204.9|5196.9|5211.9|5204.9|5215.9|5208.9|5203.9|5196.9|131
1739454300000|2025-02-13 13:45:00|5212.9|5205.9|5204.9|5197.9|5213.9|5205.9|5202.9|5194.9|213
1739454600000|2025-02-13 13:50:00|5203.9|5196.9|5204.9|5197.9|5207.9|5200.9|5198.9|5191.9|179
1739454900000|2025-02-13 13:55:00|5203.9|5196.9|5204.9|5198.9|5208.9|5201.9|5202.9|5195.9|60
1739455200000|2025-02-13 14:00:00|5204.4|5198.4|5193.4|5187.4|5204.4|5198.4|5190.9|5184.9|277
1739455500000|2025-02-13 14:05:00|5192.9|5186.9|5192.4|5186.4|5195.9|5189.9|5186.4|5180.4|381
1739455800000|2025-02-13 14:10:00|5191.4|5185.4|5191.4|5185.4|5194.4|5188.4|5188.4|5182.4|138
1739456100000|2025-02-13 14:15:00|5191.9|5185.9|5195.4|5189.4|5196.4|5190.4|5191.4|5185.4|85
1739456400000|2025-02-13 14:20:00|5194.4|5188.4|5194.4|5188.4|5196.9|5190.9|5192.4|5186.4|140
1739456700000|2025-02-13 14:25:00|5194.9|5188.9|5173.9|5167.9|5194.9|5188.9|5171.4|5165.4|656
1739457000000|2025-02-13 14:30:00|5173.4|5167.4|5213.4|5207.4|5213.9|5207.9|5168.4|5162.4|1922
1739457300000|2025-02-13 14:35:00|5214.4|5208.4|5202.9|5196.9|5218.9|5212.9|5193.4|5187.4|758
1739457600000|2025-02-13 14:40:00|5203.4|5197.4|5203.4|5197.4|5210.4|5204.4|5197.9|5191.9|321
1739457900000|2025-02-13 14:45:00|5203.9|5197.9|5209.9|5203.9|5210.9|5204.9|5190.4|5184.4|295
1739458200000|2025-02-13 14:50:00|5209.4|5203.4|5228.9|5222.9|5233.9|5227.9|5208.9|5202.9|506
1739458500000|2025-02-13 14:55:00|5228.4|5222.4|5221.4|5215.4|5228.9|5222.9|5217.4|5211.4|332
1739458800000|2025-02-13 15:00:00|5220.9|5214.9|5232.9|5226.9|5241.9|5235.9|5219.9|5213.9|763
1739459100000|2025-02-13 15:05:00|5233.4|5227.4|5237.9|5231.9|5242.4|5236.4|5227.4|5221.4|528
1739459400000|2025-02-13 15:10:00|5238.4|5232.4|5245.9|5239.9|5253.4|5247.4|5238.4|5232.4|630
1739459700000|2025-02-13 15:15:00|5246.4|5240.4|5242.4|5236.4|5252.4|5246.4|5241.4|5235.4|242
1739460000000|2025-02-13 15:20:00|5241.9|5235.9|5244.4|5238.4|5246.4|5240.4|5232.4|5226.4|493
1739460300000|2025-02-13 15:25:00|5244.9|5238.9|5248.9|5242.9|5254.4|5248.4|5244.9|5238.9|556
1739460600000|2025-02-13 15:30:00|5249.4|5243.4|5253.4|5247.4|5256.4|5250.4|5247.9|5241.9|249
1739460900000|2025-02-13 15:35:00|5253.9|5247.9|5250.4|5244.4|5255.9|5249.9|5245.4|5239.4|241
1739461200000|2025-02-13 15:40:00|5249.9|5243.9|5251.4|5245.4|5255.9|5249.9|5247.9|5241.9|191
1739461500000|2025-02-13 15:45:00|5250.9|5244.9|5263.9|5257.9|5264.4|5258.4|5250.9|5244.9|280
1739461800000|2025-02-13 15:50:00|5263.4|5257.4|5260.4|5254.4|5264.4|5258.4|5253.9|5247.9|237
1739462100000|2025-02-13 15:55:00|5261.4|5255.4|5265.9|5259.9|5268.4|5262.4|5257.9|5251.9|271
1739462400000|2025-02-13 16:00:00|5266.4|5260.4|5272.4|5266.4|5274.4|5268.4|5262.9|5256.9|381
1739462700000|2025-02-13 16:05:00|5272.9|5266.9|5270.4|5264.4|5277.4|5271.4|5266.4|5260.4|358
1739463000000|2025-02-13 16:10:00|5269.9|5263.9|5274.4|5268.4|5276.4|5270.4|5268.9|5262.9|130
1739463300000|2025-02-13 16:15:00|5273.9|5267.9|5280.9|5274.9|5283.9|5277.9|5273.9|5267.9|213
1739463600000|2025-02-13 16:20:00|5281.4|5275.4|5280.9|5274.9|5284.4|5278.4|5274.9|5268.9|172
1739463900000|2025-02-13 16:25:00|5281.4|5275.4|5290.4|5284.4|5290.9|5284.9|5281.4|5275.4|202
1739464200000|2025-02-13 16:30:00|5289.4|5283.4|5288.9|5282.9|5291.4|5285.4|5283.4|5277.4|138
1739464500000|2025-02-13 16:35:00|5289.4|5283.4|5285.4|5279.4|5293.9|5287.9|5283.9|5277.9|196
1739464800000|2025-02-13 16:40:00|5285.9|5279.9|5284.9|5278.9|5287.4|5281.4|5281.4|5275.4|108
1739465100000|2025-02-13 16:45:00|5285.4|5279.4|5280.4|5274.4|5285.4|5279.4|5273.4|5267.4|109
1739465400000|2025-02-13 16:50:00|5279.9|5273.9|5282.4|5276.4|5286.9|5280.9|5278.9|5272.9|108
1739465700000|2025-02-13 16:55:00|5282.9|5276.9|5276.4|5270.4|5282.9|5276.9|5275.4|5269.4|37
1739466000000|2025-02-13 17:00:00|5275.4|5269.4|5272.9|5266.9|5276.4|5270.4|5266.4|5260.4|235
1739466300000|2025-02-13 17:05:00|5273.4|5267.4|5274.9|5268.9|5279.4|5273.4|5271.9|5265.9|95
1739466600000|2025-02-13 17:10:00|5275.4|5269.4|5274.9|5268.9|5276.4|5270.4|5272.4|5266.4|91
1739466900000|2025-02-13 17:15:00|5275.4|5269.4|5272.4|5266.4|5275.4|5269.4|5270.4|5264.4|78
1739467200000|2025-02-13 17:20:00|5272.9|5266.9|5269.4|5263.4|5277.9|5271.9|5269.4|5263.4|85
1739467500000|2025-02-13 17:25:00|5269.9|5263.9|5271.4|5265.4|5276.4|5270.4|5269.9|5263.9|129
1739467800000|2025-02-13 17:30:00|5270.4|5264.4|5270.9|5264.9|5273.4|5267.4|5269.4|5263.4|46
1739468100000|2025-02-13 17:35:00|5271.4|5265.4|5276.4|5270.4|5277.4|5271.4|5271.4|5265.4|19
1739468400000|2025-02-13 17:40:00|5275.9|5269.9|5272.9|5266.9|5276.4|5270.4|5271.9|5265.9|28
1739468700000|2025-02-13 17:45:00|5273.4|5267.4|5274.4|5268.4|5274.4|5268.4|5271.4|5265.4|14
1739469000000|2025-02-13 17:50:00|5275.4|5269.4|5272.4|5266.4|5276.4|5270.4|5270.4|5264.4|51
1739469300000|2025-02-13 17:55:00|5273.9|5267.9|5275.4|5269.4|5275.4|5269.4|5269.4|5263.4|52
1739469600000|2025-02-13 18:00:00|5274.9|5268.9|5270.4|5264.4|5274.9|5268.9|5269.4|5263.4|57
1739469900000|2025-02-13 18:05:00|5269.9|5263.9|5271.4|5265.4|5273.4|5267.4|5268.9|5262.9|36
1739470200000|2025-02-13 18:10:00|5271.9|5265.9|5273.9|5267.9|5274.4|5268.4|5270.4|5264.4|30
1739470500000|2025-02-13 18:15:00|5274.4|5268.4|5267.4|5261.4|5274.4|5268.4|5262.9|5256.9|84
1739470800000|2025-02-13 18:20:00|5266.9|5260.9|5269.9|5263.9|5272.9|5266.9|5265.9|5259.9|35
1739471100000|2025-02-13 18:25:00|5270.4|5264.4|5275.4|5269.4|5276.4|5270.4|5269.9|5263.9|42
1739471400000|2025-02-13 18:30:00|5275.9|5269.9|5271.4|5265.4|5278.4|5272.4|5269.9|5263.9|21
1739471700000|2025-02-13 18:35:00|5270.9|5264.9|5273.9|5267.9|5274.9|5268.9|5268.4|5262.4|38
1739472000000|2025-02-13 18:40:00|5273.4|5267.4|5263.4|5257.4|5273.9|5267.9|5250.9|5244.9|379
1739472300000|2025-02-13 18:45:00|5262.9|5256.9|5273.9|5267.9|5275.9|5269.9|5260.4|5254.4|78
1739472600000|2025-02-13 18:50:00|5273.4|5267.4|5269.9|5263.9|5275.9|5269.9|5263.4|5257.4|164
1739472900000|2025-02-13 18:55:00|5270.4|5264.4|5281.9|5272.9|5281.9|5275.9|5269.9|5263.9|57
1739473200000|2025-02-13 19:00:00|5281.5|5272.5|5284.7|5275.7|5284.8|5275.8|5280.5|5271.5|0
1739473500000|2025-02-13 19:05:00|5284.6|5275.6|5289.3|5280.3|5289.7|5280.7|5284.5|5275.5|0
1739473800000|2025-02-13 19:10:00|5289.2|5280.2|5287.6|5278.6|5290.3|5281.3|5287.4|5278.4|0
1739474100000|2025-02-13 19:15:00|5287.5|5278.5|5292.7|5283.7|5294.8|5285.8|5287.5|5278.5|0
1739474400000|2025-02-13 19:20:00|5292.8|5283.8|5289.6|5280.6|5292.8|5283.8|5288.3|5279.3|0
1739474700000|2025-02-13 19:25:00|5289.5|5280.5|5293.8|5284.8|5294.2|5285.2|5289.4|5280.4|0
1739475000000|2025-02-13 19:30:00|5293.7|5284.7|5294.9|5285.9|5295|5286|5290.3|5281.3|0
1739475300000|2025-02-13 19:35:00|5295|5286|5295.6|5286.6|5295.9|5286.9|5294.4|5285.4|0
1739475600000|2025-02-13 19:40:00|5295.5|5286.5|5291.6|5282.6|5295.6|5286.6|5291.1|5282.1|0
1739475900000|2025-02-13 19:45:00|5291.5|5282.5|5291.1|5282.1|5291.8|5282.8|5288.6|5279.6|0
1739476200000|2025-02-13 19:50:00|5291.9|5282.9|5292.9|5283.9|5293.2|5284.2|5291.2|5282.2|0
1739476500000|2025-02-13 19:55:00|5292.8|5283.8|5292.8|5283.8|5293.7|5284.7|5291.9|5282.9|0
1739476800000|2025-02-13 20:00:00|5292.7|5283.7|5293.9|5284.9|5294|5285|5291.3|5282.3|0
1739477100000|2025-02-13 20:05:00|5293.8|5284.8|5296.1|5287.1|5296.3|5287.3|5293.8|5284.8|0
1739477400000|2025-02-13 20:10:00|5296|5287|5293.1|5284.1|5296.1|5287.1|5293|5284|0
1739477700000|2025-02-13 20:15:00|5293|5284|5294.8|5285.8|5295.5|5286.5|5293|5284|0
1739478000000|2025-02-13 20:20:00|5295.2|5286.2|5294.3|5285.3|5295.3|5286.3|5294.3|5285.3|0
1739478300000|2025-02-13 20:25:00|5294.2|5285.2|5293.4|5284.4|5294.3|5285.3|5292.6|5283.6|0
1739478600000|2025-02-13 20:30:00|5293.8|5284.8|5294.3|5285.3|5294.9|5285.9|5292.2|5283.2|0
1739478900000|2025-02-13 20:35:00|5294.2|5285.2|5296.2|5287.2|5296.3|5287.3|5294.2|5285.2|0
1739479200000|2025-02-13 20:40:00|5296.3|5287.3|5293.7|5284.7|5296.6|5287.6|5291.4|5282.4|0
1739479500000|2025-02-13 20:45:00|5293.2|5284.2|5295.5|5286.5|5295.5|5286.5|5293.2|5284.2|0
1739479800000|2025-02-13 20:50:00|5295.4|5286.4|5298.2|5289.2|5298.8|5289.8|5294.2|5285.2|0
1739480100000|2025-02-13 20:55:00|5297.8|5288.8|5299.9|5290.9|5301.9|5292.9|5296.3|5287.3|0
1739480400000|2025-02-13 21:00:00|5300.2|5291.2|5297.4|5288.4|5300.2|5291.2|5297.4|5288.4|0
1739480700000|2025-02-13 21:05:00|5297.6|5288.6|5299.6|5290.6|5300.2|5291.2|5297.1|5288.1|0
1739481000000|2025-02-13 21:10:00|5299.5|5290.5|5298.4|5289.4|5299.6|5290.6|5298.2|5289.2|0
1739481300000|2025-02-13 21:15:00|5299|5290|5298.4|5289.4|5299.5|5290.5|5298.4|5289.4|0
1739481600000|2025-02-13 21:20:00|5298.3|5289.3|5298.5|5289.5|5298.7|5289.7|5297.8|5288.8|0
1739481900000|2025-02-13 21:25:00|5298.6|5289.6|5298.7|5289.7|5299.2|5290.2|5298.4|5289.4|0
1739482200000|2025-02-13 21:30:00|5298.6|5289.6|5298.9|5289.9|5299.1|5290.1|5298.4|5289.4|0
1739482500000|2025-02-13 21:35:00|5299|5290|5299.3|5290.3|5299.5|5290.5|5298.9|5289.9|0
1739482800000|2025-02-13 21:40:00|5299.2|5290.2|5299.8|5290.8|5299.9|5290.9|5299.2|5290.2|0
1739483100000|2025-02-13 21:45:00|5300|5291|5300.6|5291.6|5300.8|5291.8|5299.9|5290.9|0
1739483400000|2025-02-13 21:50:00|5300.5|5291.5|5299.8|5290.8|5300.5|5291.5|5299.7|5290.7|0
1739483700000|2025-02-13 21:55:00|5299.7|5290.7|5299.1|5290.1|5300|5291|5298.8|5289.8|0
1739484000000|2025-02-13 22:00:00|5299|5290|5298.6|5289.6|5299.2|5290.2|5298.4|5289.4|0
1739484300000|2025-02-13 22:05:00|5298.5|5289.5|5298.8|5289.8|5298.8|5289.8|5298.4|5289.4|0
1739484600000|2025-02-13 22:10:00|5298.7|5289.7|5298.5|5289.5|5298.8|5289.8|5298.5|5289.5|0
1739484900000|2025-02-13 22:15:00|5298.6|5289.6|5298.2|5289.2|5298.7|5289.7|5298.2|5289.2|0
1739485200000|2025-02-13 22:20:00|5298.3|5289.3|5299.2|5290.2|5299.2|5290.2|5298.3|5289.3|0
1739485500000|2025-02-13 22:25:00|5299.3|5290.3|5299.3|5290.3|5299.3|5290.3|5299.3|5290.3|0
1739486400000|2025-02-13 22:40:00|5299.4|5290.4|5299.4|5290.4|5299.4|5290.4|5299.4|5290.4|0
1739486700000|2025-02-13 22:45:00|5299.2|5290.2|5298.9|5289.9|5299.2|5290.2|5298.5|5289.5|0
1739487000000|2025-02-13 22:50:00|5298.8|5289.8|5298.6|5289.6|5298.8|5289.8|5298.3|5289.3|0
1739487300000|2025-02-13 22:55:00|5298.7|5289.7|5298.8|5289.8|5298.9|5289.9|5298.5|5289.5|0
1739487600000|2025-02-13 23:00:00|5298.9|5289.9|5299.5|5290.5|5301.1|5292.1|5298.9|5289.9|0
1739487900000|2025-02-13 23:05:00|5299.6|5290.6|5300|5291|5300.3|5291.3|5299.3|5290.3|0
1739488200000|2025-02-13 23:10:00|5300.1|5291.1|5300.9|5291.9|5301.2|5292.2|5299.7|5290.7|0
1739488500000|2025-02-13 23:15:00|5300.8|5291.8|5300.4|5291.4|5300.9|5291.9|5300.1|5291.1|0
1739488800000|2025-02-13 23:20:00|5300.3|5291.3|5301.6|5292.6|5302|5293|5300.2|5291.2|0
1739489100000|2025-02-13 23:25:00|5301.5|5292.5|5301.5|5292.5|5301.9|5292.9|5301.3|5292.3|0
1739489400000|2025-02-13 23:30:00|5301.5|5292.5|5300.1|5291.1|5301.8|5292.8|5299.8|5290.8|0
1739489700000|2025-02-13 23:35:00|5300.2|5291.2|5300.4|5291.4|5300.5|5291.5|5299.8|5290.8|0
1739490000000|2025-02-13 23:40:00|5300.3|5291.3|5300.4|5291.4|5300.7|5291.7|5300|5291|0
1739490300000|2025-02-13 23:45:00|5300|5291|5300.2|5291.2|5300.4|5291.4|5299.9|5290.9|0
1739490600000|2025-02-13 23:50:00|5300.4|5291.4|5299.9|5290.9|5300.4|5291.4|5299.8|5290.8|0
1739490900000|2025-02-13 23:55:00|5300.1|5291.1|5300.1|5291.1|5300.4|5291.4|5299.6|5290.6|0
1739491200000|2025-02-14 00:00:00|5300.5|5291.5|5300.8|5291.8|5302.1|5293.1|5300.4|5291.4|0
1739491500000|2025-02-14 00:05:00|5300.7|5291.7|5299.4|5290.4|5300.8|5291.8|5299.2|5290.2|0
1739491800000|2025-02-14 00:10:00|5299.5|5290.5|5299.7|5290.7|5300|5291|5298.9|5289.9|0
1739492100000|2025-02-14 00:15:00|5299.7|5290.7|5301.2|5292.2|5301.2|5292.2|5299.7|5290.7|0
1739492400000|2025-02-14 00:20:00|5301.1|5292.1|5301|5292|5301.7|5292.7|5300.8|5291.8|0
1739492700000|2025-02-14 00:25:00|5301.1|5292.1|5301.5|5292.5|5301.9|5292.9|5301|5292|0
1739493000000|2025-02-14 00:30:00|5302|5293|5297.2|5288.2|5302|5293|5297.2|5288.2|0
1739493300000|2025-02-14 00:35:00|5297.1|5288.1|5297.2|5288.2|5297.4|5288.4|5297|5288|0
1739493600000|2025-02-14 00:40:00|5297.3|5288.3|5297.7|5288.7|5297.7|5288.7|5297.1|5288.1|0
1739493900000|2025-02-14 00:45:00|5297.6|5288.6|5295.2|5286.2|5297.7|5288.7|5295|5286|0
1739494200000|2025-02-14 00:50:00|5295.1|5286.1|5285.5|5276.5|5295.2|5286.2|5285.2|5276.2|0
1739494500000|2025-02-14 00:55:00|5285.4|5276.4|5289.1|5280.1|5289.3|5280.3|5284.9|5275.9|0
1739494800000|2025-02-14 01:00:00|5289|5280|5289.4|5280.4|5289.5|5280.5|5288.8|5279.8|0
1739495100000|2025-02-14 01:05:00|5289.5|5280.5|5289.4|5280.4|5292.4|5283.4|5288.2|5279.2|0
1739495400000|2025-02-14 01:10:00|5289.5|5280.5|5292.3|5283.3|5292.4|5283.4|5289.2|5280.2|0
1739495700000|2025-02-14 01:15:00|5292.4|5283.4|5317.5|5313.5|5323|5319|5292.4|5283.4|1502
1739496000000|2025-02-14 01:20:00|5317|5313|5315.5|5311.5|5317|5313|5305|5301|694
1739496300000|2025-02-14 01:25:00|5316|5312|5325.5|5321.5|5330.5|5326.5|5309.5|5305.5|1173
1739496600000|2025-02-14 01:30:00|5326|5322|5360|5356|5381|5377|5326|5322|8794
1739496900000|2025-02-14 01:35:00|5359|5355|5356|5352|5366.5|5362.5|5320|5316|5727
1739497200000|2025-02-14 01:40:00|5357|5353|5347|5343|5358.5|5354.5|5326.5|5322.5|4224
1739497500000|2025-02-14 01:45:00|5348|5344|5341.5|5337.5|5373|5369|5334.5|5330.5|4190
1739497800000|2025-02-14 01:50:00|5342|5338|5320|5316|5350|5346|5307|5303|4027
1739498100000|2025-02-14 01:55:00|5321|5317|5340|5336|5340|5336|5308|5304|3278
1739498400000|2025-02-14 02:00:00|5342|5338|5326.5|5322.5|5351.5|5347.5|5321|5317|2863
1739498700000|2025-02-14 02:05:00|5327|5323|5346|5342|5351.5|5347.5|5325|5321|2878
1739499000000|2025-02-14 02:10:00|5346.5|5342.5|5339|5335|5348.5|5344.5|5329|5325|1679
1739499300000|2025-02-14 02:15:00|5338|5334|5361|5357|5361|5357|5333.5|5329.5|1659
1739499600000|2025-02-14 02:20:00|5362.5|5358.5|5354|5350|5366.5|5362.5|5349|5345|1936
1739499900000|2025-02-14 02:25:00|5354.5|5350.5|5334.5|5330.5|5355.5|5351.5|5333.5|5329.5|1749
1739500200000|2025-02-14 02:30:00|5335.5|5331.5|5342.5|5338.5|5345.5|5341.5|5324|5320|1642
1739500500000|2025-02-14 02:35:00|5343|5339|5359.5|5355.5|5362|5358|5341|5337|1600
1739500800000|2025-02-14 02:40:00|5360|5356|5366|5362|5368|5364|5356|5352|1726
1739501100000|2025-02-14 02:45:00|5367|5363|5390|5386|5392|5388|5366|5362|3042
1739501400000|2025-02-14 02:50:00|5391|5387|5407|5403|5408|5404|5385|5381|2232
1739501700000|2025-02-14 02:55:00|5407.5|5403.5|5386|5382|5409|5405|5376|5372|2912
1739502000000|2025-02-14 03:00:00|5387|5383|5395|5391|5399|5395|5382|5378|1713
1739502300000|2025-02-14 03:05:00|5395.5|5391.5|5398|5394|5404.5|5400.5|5391|5387|1425
1739502600000|2025-02-14 03:10:00|5397.5|5393.5|5422|5418|5423|5419|5396.5|5392.5|2728
1739502900000|2025-02-14 03:15:00|5422.5|5418.5|5407|5403|5433|5429|5399|5395|3250
1739503200000|2025-02-14 03:20:00|5408|5404|5394.5|5390.5|5412|5408|5391|5387|1575
1739503500000|2025-02-14 03:25:00|5395|5391|5406|5402|5415|5411|5394.5|5390.5|1654
1739503800000|2025-02-14 03:30:00|5406.5|5402.5|5417|5413|5418|5414|5404|5400|811
1739504100000|2025-02-14 03:35:00|5416|5412|5414|5410|5417|5413|5406|5402|595
1739504400000|2025-02-14 03:40:00|5413|5409|5411|5407|5419|5415|5410|5406|648
1739504700000|2025-02-14 03:45:00|5412|5408|5413|5409|5416.5|5412.5|5407|5403|1756
1739505000000|2025-02-14 03:50:00|5413.5|5409.5|5402.5|5398.5|5414|5410|5400|5396|715
1739505300000|2025-02-14 03:55:00|5403|5399|5398|5394|5404|5400|5393|5389|561
1739505600000|2025-02-14 04:00:00|5398.5|5389.5|5396|5387|5399.8|5390.8|5396|5387|0
1739505900000|2025-02-14 04:05:00|5396.2|5387.2|5395.9|5386.9|5396.5|5387.5|5395.7|5386.7|0
1739506200000|2025-02-14 04:10:00|5396|5387|5396|5387|5396|5387|5395.8|5386.8|0
1739506500000|2025-02-14 04:15:00|5395.9|5386.9|5395.8|5386.8|5396|5387|5395.8|5386.8|0
1739506800000|2025-02-14 04:20:00|5395.9|5386.9|5396|5387|5396.1|5387.1|5395.9|5386.9|0
1739507100000|2025-02-14 04:25:00|5396.1|5387.1|5396|5387|5396.4|5387.4|5396|5387|0
1739507400000|2025-02-14 04:30:00|5396.1|5387.1|5396|5387|5396.1|5387.1|5395.7|5386.7|0
1739507700000|2025-02-14 04:35:00|5395.9|5386.9|5396.2|5387.2|5396.2|5387.2|5395.9|5386.9|0
1739508000000|2025-02-14 04:40:00|5396.1|5387.1|5396.4|5387.4|5396.4|5387.4|5396|5387|0
1739508300000|2025-02-14 04:45:00|5398.6|5389.6|5398.9|5389.9|5398.9|5389.9|5398.5|5389.5|0
1739508600000|2025-02-14 04:50:00|5398.8|5389.8|5398.5|5389.5|5398.8|5389.8|5398.4|5389.4|0
1739508900000|2025-02-14 04:55:00|5398.7|5389.7|5398.7|5389.7|5398.9|5389.9|5398.6|5389.6|12
1739509200000|2025-02-14 05:00:00|5398.5|5394.5|5423|5419|5425|5421|5394.5|5390.5|2204
1739509500000|2025-02-14 05:05:00|5423.5|5419.5|5410|5406|5424|5420|5407|5403|1409
1739509800000|2025-02-14 05:10:00|5411|5407|5424|5420|5432|5428|5409|5405|1743
1739510100000|2025-02-14 05:15:00|5425|5421|5408|5404|5425|5421|5399|5395|1666
1739510400000|2025-02-14 05:20:00|5409|5405|5421|5417|5421|5417|5403|5399|997
1739510700000|2025-02-14 05:25:00|5422|5418|5423|5419|5430|5426|5419|5415|1120
1739511000000|2025-02-14 05:30:00|5423.5|5419.5|5432|5428|5440|5436|5423.5|5419.5|1372
1739511300000|2025-02-14 05:35:00|5431.5|5427.5|5341|5337|5434|5430|5340|5336|4963
1739511600000|2025-02-14 05:40:00|5340|5336|5370|5366|5379|5375|5340|5336|5267
1739511900000|2025-02-14 05:45:00|5369|5365|5340|5336|5377.5|5373.5|5330|5326|4979
1739512200000|2025-02-14 05:50:00|5341.5|5337.5|5359.5|5355.5|5369|5365|5338.5|5334.5|2337
1739512500000|2025-02-14 05:55:00|5360.5|5356.5|5368|5364|5376.5|5372.5|5355|5351|1760
1739512800000|2025-02-14 06:00:00|5368.5|5364.5|5380.5|5376.5|5388|5384|5367|5363|2102
1739513100000|2025-02-14 06:05:00|5379.5|5375.5|5383.5|5379.5|5390|5386|5371|5367|1299
1739513400000|2025-02-14 06:10:00|5384|5380|5427|5423|5434.5|5430.5|5380.5|5376.5|3286
1739513700000|2025-02-14 06:15:00|5426.5|5422.5|5412|5408|5428|5424|5401.5|5397.5|2701
1739514000000|2025-02-14 06:20:00|5412.5|5408.5|5429|5425|5431.5|5427.5|5412|5408|2592
1739514300000|2025-02-14 06:25:00|5430|5426|5402|5398|5441|5437|5400|5396|4168
1739514600000|2025-02-14 06:30:00|5402.5|5398.5|5427|5423|5430|5426|5395|5391|3071
1739514900000|2025-02-14 06:35:00|5428|5424|5443|5439|5443.5|5439.5|5418.5|5414.5|1825
1739515200000|2025-02-14 06:40:00|5443.5|5439.5|5448|5444|5453|5449|5437.5|5433.5|2278
1739515500000|2025-02-14 06:45:00|5448.5|5444.5|5434|5430|5455|5451|5431|5427|2295
1739515800000|2025-02-14 06:50:00|5435|5431|5439|5435|5444|5440|5430.5|5426.5|1444
1739516100000|2025-02-14 06:55:00|5438.5|5434.5|5458|5454|5460|5456|5436|5432|1832
1739516400000|2025-02-14 07:00:00|5458.5|5454.5|5472|5468|5474|5470|5452|5448|1969
1739516700000|2025-02-14 07:05:00|5472.5|5468.5|5485|5481|5492.5|5488.5|5472.5|5468.5|3508
1739517000000|2025-02-14 07:10:00|5484.5|5480.5|5495|5491|5499|5495|5481|5477|2211
1739517300000|2025-02-14 07:15:00|5494|5490|5499|5495|5518|5514|5489|5485|5168
1739517600000|2025-02-14 07:20:00|5500|5496|5478.5|5474.5|5509.5|5505.5|5471|5467|3206
1739517900000|2025-02-14 07:25:00|5481|5477|5488|5484|5488|5484|5454.5|5450.5|3449
1739518200000|2025-02-14 07:30:00|5487|5483|5499|5495|5501|5497|5474|5470|2520
1739518500000|2025-02-14 07:35:00|5498.5|5494.5|5510.5|5506.5|5511.5|5507.5|5496|5492|3408
1739518800000|2025-02-14 07:40:00|5511|5507|5508|5504|5512.5|5508.5|5503.5|5499.5|2482
1739519100000|2025-02-14 07:45:00|5508.5|5504.5|5514|5510|5517.5|5513.5|5506|5502|2988
1739519400000|2025-02-14 07:50:00|5513|5509|5526|5522|5526|5522|5506|5502|3462
1739519700000|2025-02-14 07:55:00|5525|5521|5521|5517|5525.5|5521.5|5518|5514|4043
1739520000000|2025-02-14 08:00:00|5522|5518|5529|5525|5529|5525|5518|5514|2632
1739520300000|2025-02-14 08:05:00|5528.5|5524.5|5532.5|5528.5|5539.5|5535.5|5526|5522|3173
1739520600000|2025-02-14 08:10:00|5533|5529|5546|5542|5549|5545|5527|5523|2468
1739520900000|2025-02-14 08:15:00|5545.5|5541.5|5538.5|5534.5|5554|5550|5538|5534|2582
1739521200000|2025-02-14 08:20:00|5538|5534|5527|5523|5541|5537|5514|5510|11547
1739521500000|2025-02-14 08:25:00|5528|5524|5535.5|5531.5|5543.5|5539.5|5523|5519|2282
1739521800000|2025-02-14 08:30:00|5536.4|5527.4|5535.2|5526.2|5537.3|5528.3|5535|5526|105
1739522100000|2025-02-14 08:35:00|5535.1|5526.1|5532.8|5523.8|5535.3|5526.3|5532.6|5523.6|0
1739522400000|2025-02-14 08:40:00|5532.7|5523.7|5532.4|5523.4|5533.5|5524.5|5532|5523|0
1739522700000|2025-02-14 08:45:00|5534.2|5525.2|5534.4|5525.4|5535.2|5526.2|5534.2|5525.2|0
1739523000000|2025-02-14 08:50:00|5534.2|5525.2|5534.6|5525.6|5534.7|5525.7|5533.3|5524.3|0
1739523300000|2025-02-14 08:55:00|5534.7|5525.7|5535.7|5526.7|5535.9|5526.9|5534.6|5525.6|0
1739523600000|2025-02-14 09:00:00|5535.5|5526.5|5537.6|5528.6|5537.6|5528.6|5534.8|5525.8|0
1739523900000|2025-02-14 09:05:00|5537.4|5528.4|5537.1|5528.1|5537.7|5528.7|5536.5|5527.5|0
1739524200000|2025-02-14 09:10:00|5537|5528|5537.7|5528.7|5538.1|5529.1|5536.9|5527.9|0
1739524500000|2025-02-14 09:15:00|5522.5|5516.5|5531|5525|5534|5528|5521|5515|422
1739524800000|2025-02-14 09:20:00|5530.5|5524.5|5521.5|5515.5|5534.5|5528.5|5520.5|5514.5|178
1739525100000|2025-02-14 09:25:00|5522|5516|5530.5|5524.5|5531|5525|5521.5|5515.5|256
1739525400000|2025-02-14 09:30:00|5530|5524|5526|5520|5532.5|5526.5|5524.5|5518.5|177
1739525700000|2025-02-14 09:35:00|5526.5|5520.5|5529|5523|5531|5525|5526.5|5520.5|67
1739526000000|2025-02-14 09:40:00|5528|5522|5532|5526|5535|5529|5528|5522|82
1739526300000|2025-02-14 09:45:00|5531.5|5525.5|5527|5521|5531.5|5525.5|5525|5519|215
1739526600000|2025-02-14 09:50:00|5526.5|5520.5|5523|5517|5527.5|5521.5|5520.5|5514.5|174
1739526900000|2025-02-14 09:55:00|5524|5518|5522|5516|5530|5524|5522|5516|74
1739527200000|2025-02-14 10:00:00|5521|5515|5524|5518|5527|5521|5521|5515|100
1739527500000|2025-02-14 10:05:00|5523.5|5517.5|5525|5519|5525.5|5519.5|5522|5516|216
1739527800000|2025-02-14 10:10:00|5524.5|5518.5|5529|5523|5530.5|5524.5|5523|5517|65
1739528100000|2025-02-14 10:15:00|5529.5|5522.5|5535.5|5528.5|5537.5|5530.5|5529.5|5522.5|158
1739528400000|2025-02-14 10:20:00|5536.5|5529.5|5539.5|5532.5|5540.5|5533.5|5534.5|5526.5|108
1739528700000|2025-02-14 10:25:00|5538.5|5531.5|5533.5|5526.5|5538.5|5531.5|5531.5|5524.5|137
1739529000000|2025-02-14 10:30:00|5531.5|5525.5|5528.5|5521.5|5532.5|5525.5|5527.5|5520.5|127
1739529300000|2025-02-14 10:35:00|5529.5|5522.5|5525.5|5518.5|5533.5|5526.5|5524.5|5517.5|120
1739529600000|2025-02-14 10:40:00|5526.5|5517.5|5523.5|5516.5|5528.5|5520.5|5520.5|5513.5|174
1739529900000|2025-02-14 10:45:00|5522.5|5515.5|5526.5|5518.5|5527.5|5519.5|5520.5|5513.5|66
1739530200000|2025-02-14 10:50:00|5525.5|5517.5|5521.5|5514.5|5525.5|5517.5|5518.5|5511.5|91
1739530500000|2025-02-14 10:55:00|5520.5|5513.5|5520.5|5513.5|5522.5|5515.5|5518.5|5511.5|69
1739530800000|2025-02-14 11:00:00|5519.5|5512.5|5519.5|5512.5|5522.5|5515.5|5516.5|5509.5|127
1739531100000|2025-02-14 11:05:00|5518.5|5511.5|5515.5|5508.5|5518.5|5511.5|5514.5|5507.5|72
1739531400000|2025-02-14 11:10:00|5516.5|5509.5|5522.5|5514.5|5526.5|5519.5|5514.5|5507.5|242
1739531700000|2025-02-14 11:15:00|5521.5|5515.5|5527.5|5520.5|5527.5|5520.5|5521.5|5514.5|46
1739532000000|2025-02-14 11:20:00|5526.5|5519.5|5523.5|5516.5|5526.5|5519.5|5522.5|5515.5|182
1739532300000|2025-02-14 11:25:00|5524.5|5517.5|5506.5|5498.5|5525.5|5517.5|5504.5|5497.5|419
1739532600000|2025-02-14 11:30:00|5505.5|5499.5|5513.5|5506.5|5516.5|5509.5|5505.5|5498.5|375
1739532900000|2025-02-14 11:35:00|5514.5|5507.5|5518.5|5510.5|5518.5|5511.5|5510.5|5503.5|186
1739533200000|2025-02-14 11:40:00|5517.5|5511.5|5523.5|5516.5|5523.5|5516.5|5516.5|5509.5|284
1739533500000|2025-02-14 11:45:00|5522.5|5515.5|5520.5|5513.5|5523.5|5515.5|5516.5|5509.5|199
1739533800000|2025-02-14 11:50:00|5521.5|5514.5|5519.5|5512.5|5528.5|5521.5|5518.5|5511.5|111
1739534100000|2025-02-14 11:55:00|5518.5|5511.5|5526.5|5518.5|5526.5|5519.5|5515.5|5508.5|73
1739534400000|2025-02-14 12:00:00|5525.5|5517.5|5520.5|5512.5|5525.5|5517.5|5519.5|5512.5|76
1739534700000|2025-02-14 12:05:00|5519.5|5513.5|5519.5|5512.5|5520.5|5513.5|5513.5|5506.5|54
1739535000000|2025-02-14 12:10:00|5520.5|5513.5|5518.5|5511.5|5520.5|5513.5|5516.5|5509.5|69
1739535300000|2025-02-14 12:15:00|5517.5|5510.5|5522.5|5514.5|5523.5|5516.5|5517.5|5510.5|88
1739535600000|2025-02-14 12:20:00|5523.5|5515.5|5522.5|5515.5|5524.5|5517.5|5520.5|5513.5|57
1739535900000|2025-02-14 12:25:00|5523.5|5516.5|5523.5|5516.5|5528.5|5521.5|5522.5|5516.5|147
1739536200000|2025-02-14 12:30:00|5524.5|5517.5|5527.5|5519.5|5528.5|5521.5|5524.5|5517.5|118
1739536500000|2025-02-14 12:35:00|5526.5|5520.5|5526.5|5519.5|5528.5|5520.5|5522.5|5515.5|91
1739536800000|2025-02-14 12:40:00|5527.5|5518.5|5522.5|5515.5|5527.5|5519.5|5520.5|5513.5|67
1739537100000|2025-02-14 12:45:00|5521.5|5514.5|5521.5|5514.5|5522.5|5514.5|5519.5|5511.5|25
1739537400000|2025-02-14 12:50:00|5522.5|5515.5|5520.5|5512.5|5524.5|5516.5|5517.5|5510.5|28
1739537700000|2025-02-14 12:55:00|5519.5|5513.5|5523.5|5516.5|5525.5|5517.5|5519.5|5512.5|61
1739538000000|2025-02-14 13:00:00|5522.5|5515.5|5522.5|5515.5|5524.5|5517.5|5521.5|5514.5|37
1739538300000|2025-02-14 13:05:00|5521.5|5514.5|5527.5|5520.5|5531.5|5524.5|5519.5|5512.5|151
1739538600000|2025-02-14 13:10:00|5526.5|5519.5|5522.5|5515.5|5528.5|5520.5|5521.5|5514.5|43
1739538900000|2025-02-14 13:15:00|5523.5|5516.5|5525.5|5517.5|5525.5|5518.5|5520.5|5513.5|21
1739539200000|2025-02-14 13:20:00|5524.5|5518.5|5527.5|5519.5|5527.5|5520.5|5523.5|5516.5|28
1739539500000|2025-02-14 13:25:00|5528.5|5520.5|5522.5|5514.5|5528.5|5520.5|5522.5|5513.5|56
1739539800000|2025-02-14 13:30:00|5526.5|5515.5|5526.5|5519.5|5534.5|5526.5|5524.5|5514.5|136
1739540100000|2025-02-14 13:35:00|5525.5|5518.5|5529.5|5521.5|5530.5|5522.5|5524.5|5516.5|32
1739540400000|2025-02-14 13:40:00|5528.5|5520.5|5519.5|5511.5|5529.5|5520.5|5518.5|5511.5|38
1739540700000|2025-02-14 13:45:00|5518.5|5510.5|5527.5|5520.5|5530.5|5522.5|5516.5|5509.5|31
1739541000000|2025-02-14 13:50:00|5526.5|5519.5|5529.5|5521.5|5530.5|5523.5|5526.5|5518.5|20
1739541300000|2025-02-14 13:55:00|5528.5|5522.5|5519|5513|5528.5|5522.5|5519|5512.5|56
1739541600000|2025-02-14 14:00:00|5519.5|5513.5|5529|5523|5529|5523|5519.5|5513.5|64
1739541900000|2025-02-14 14:05:00|5530|5524|5532|5526|5532.5|5526.5|5527.5|5521.5|62
1739542200000|2025-02-14 14:10:00|5531.5|5525.5|5532|5526|5533|5527|5528.5|5522.5|68
1739542500000|2025-02-14 14:15:00|5531.5|5525.5|5536|5530|5536|5530|5526|5520|108
1739542800000|2025-02-14 14:20:00|5535.5|5529.5|5536.5|5530.5|5543|5537|5535.5|5529.5|247
1739543100000|2025-02-14 14:25:00|5536|5530|5537.5|5531.5|5538.5|5532.5|5531|5525|287
1739543400000|2025-02-14 14:30:00|5537|5531|5514.5|5508.5|5543.5|5537.5|5509.5|5503.5|1556
1739543700000|2025-02-14 14:35:00|5515.5|5509.5|5511.5|5505.5|5539.5|5533.5|5510.5|5504.5|935
1739544000000|2025-02-14 14:40:00|5512.5|5506.5|5503|5497|5514.5|5508.5|5490|5484|1274
1739544300000|2025-02-14 14:45:00|5502.5|5496.5|5513.5|5507.5|5523.5|5517.5|5502.5|5496.5|709
1739544600000|2025-02-14 14:50:00|5513|5507|5527|5521|5532|5526|5507|5501|481
1739544900000|2025-02-14 14:55:00|5526.5|5520.5|5528|5522|5539|5533|5522|5516|546
1739545200000|2025-02-14 15:00:00|5527|5521|5499.5|5493.5|5527|5521|5496|5490|791
1739545500000|2025-02-14 15:05:00|5499|5493|5504|5498|5508|5502|5490|5484|518
1739545800000|2025-02-14 15:10:00|5502.5|5496.5|5493.5|5487.5|5506.5|5500.5|5491|5485|248
1739546100000|2025-02-14 15:15:00|5493|5487|5486.5|5480.5|5500.5|5494.5|5485|5479|305
1739546400000|2025-02-14 15:20:00|5486|5480|5489.5|5483.5|5493.5|5487.5|5480|5474|380
1739546700000|2025-02-14 15:25:00|5489|5483|5468|5462|5490.5|5484.5|5466|5460|951
1739547000000|2025-02-14 15:30:00|5467|5461|5460|5454|5471.5|5465.5|5458.5|5452.5|990
1739547300000|2025-02-14 15:35:00|5459|5453|5485.5|5479.5|5486|5480|5458|5452|1001
1739547600000|2025-02-14 15:40:00|5486|5480|5475.5|5469.5|5488.5|5482.5|5470.5|5464.5|470
1739547900000|2025-02-14 15:45:00|5475|5469|5486|5480|5486.5|5480.5|5473.5|5467.5|339
1739548200000|2025-02-14 15:50:00|5485|5479|5479|5473|5487|5481|5477|5471|265
1739548500000|2025-02-14 15:55:00|5479.5|5473.5|5462.5|5456.5|5481|5475|5459|5453|490
1739548800000|2025-02-14 16:00:00|5462|5456|5464.5|5458.5|5472|5466|5461|5455|302
1739549100000|2025-02-14 16:05:00|5464|5458|5468.5|5462.5|5471|5465|5458|5452|432
1739549400000|2025-02-14 16:10:00|5468|5462|5460|5454|5468|5462|5452|5446|267
1739549700000|2025-02-14 16:15:00|5459.5|5453.5|5453|5447|5461|5455|5449|5443|275
1739550000000|2025-02-14 16:20:00|5453.5|5447.5|5466.5|5460.5|5468|5462|5450|5444|246
1739550300000|2025-02-14 16:25:00|5466|5460|5477.5|5471.5|5477.5|5471.5|5464|5458|585
1739550600000|2025-02-14 16:30:00|5477|5471|5474.5|5468.5|5480|5474|5470.5|5464.5|432
1739550900000|2025-02-14 16:35:00|5475|5469|5481.5|5475.5|5482|5476|5470|5464|432
1739551200000|2025-02-14 16:40:00|5482|5476|5471.5|5465.5|5482|5476|5470|5464|113
1739551500000|2025-02-14 16:45:00|5472|5466|5478.5|5472.5|5478.5|5472.5|5469|5463|82
1739551800000|2025-02-14 16:50:00|5478|5472|5483.5|5477.5|5486|5480|5476|5470|112
1739552100000|2025-02-14 16:55:00|5484|5478|5487|5481|5490.5|5484.5|5482.5|5476.5|98
1739552400000|2025-02-14 17:00:00|5488|5482|5493.5|5487.5|5495|5489|5481.5|5475.5|220
1739552700000|2025-02-14 17:05:00|5493|5487|5491.5|5485.5|5494|5488|5489|5483|172
1739553000000|2025-02-14 17:10:00|5492|5486|5491|5485|5493|5487|5489|5483|120
1739553300000|2025-02-14 17:15:00|5490.5|5484.5|5497|5491|5498|5492|5489|5483|111
1739553600000|2025-02-14 17:20:00|5497.5|5491.5|5492|5486|5499|5493|5490|5484|139
1739553900000|2025-02-14 17:25:00|5491.5|5485.5|5488|5482|5494|5488|5488|5482|56
1739554200000|2025-02-14 17:30:00|5488.5|5482.5|5491.5|5485.5|5492.5|5486.5|5485|5479|64
1739554500000|2025-02-14 17:35:00|5491|5485|5488|5482|5493.5|5487.5|5483.5|5477.5|52
1739554800000|2025-02-14 17:40:00|5487.5|5481.5|5491|5485|5491|5485|5485|5479|21
1739555100000|2025-02-14 17:45:00|5491.5|5485.5|5495.5|5489.5|5497|5491|5490.5|5484.5|33
1739555400000|2025-02-14 17:50:00|5495|5489|5494|5488|5496.5|5490.5|5492|5486|75
1739555700000|2025-02-14 17:55:00|5494.5|5488.5|5495.5|5489.5|5497.5|5491.5|5492|5486|56
1739556000000|2025-02-14 18:00:00|5495|5489|5495.5|5489.5|5497|5491|5493.5|5487.5|42
1739556300000|2025-02-14 18:05:00|5495|5489|5499.5|5493.5|5503|5497|5495|5489|175
1739556600000|2025-02-14 18:10:00|5500|5494|5499|5493|5501|5495|5497|5491|108
1739556900000|2025-02-14 18:15:00|5499.5|5493.5|5499.5|5493.5|5500.5|5494.5|5498|5492|51
1739557200000|2025-02-14 18:20:00|5499|5493|5504|5498|5506|5500|5499|5493|61
1739557500000|2025-02-14 18:25:00|5503.5|5497.5|5493|5487|5503.5|5497.5|5491|5485|94
1739557800000|2025-02-14 18:30:00|5492.5|5486.5|5497.5|5491.5|5497.5|5491.5|5491|5485|29
1739558100000|2025-02-14 18:35:00|5498|5492|5496.5|5490.5|5498|5492|5495|5489|13
1739558400000|2025-02-14 18:40:00|5497|5491|5491.5|5485.5|5497|5491|5490|5484|62
1739558700000|2025-02-14 18:45:00|5491|5485|5494.5|5488.5|5496|5490|5490|5484|24
1739559000000|2025-02-14 18:50:00|5494|5488|5487|5481|5494.5|5488.5|5486|5480|122
1739559300000|2025-02-14 18:55:00|5486.5|5480.5|5486.9|5477.9|5489.5|5483.5|5484.5|5477.9|98
1739559600000|2025-02-14 19:00:00|5487|5478|5486.6|5477.6|5487.5|5478.5|5485.6|5476.6|0
1739559900000|2025-02-14 19:05:00|5486.5|5477.5|5487.5|5478.5|5487.5|5478.5|5486.5|5477.5|0
1739560200000|2025-02-14 19:10:00|5486.7|5477.7|5487.7|5478.7|5487.7|5478.7|5485.9|5476.9|0
1739560500000|2025-02-14 19:15:00|5487.6|5478.6|5487.6|5478.6|5487.7|5478.7|5486.7|5477.7|0
1739560800000|2025-02-14 19:20:00|5487.5|5478.5|5487.5|5478.5|5488.4|5479.4|5485.4|5476.4|0
1739561100000|2025-02-14 19:25:00|5487.4|5478.4|5487|5478|5488.2|5479.2|5485.7|5476.7|0
1739561400000|2025-02-14 19:30:00|5487.1|5478.1|5485.4|5476.4|5487.1|5478.1|5484.9|5475.9|0
1739561700000|2025-02-14 19:35:00|5485.3|5476.3|5487.8|5478.8|5487.8|5478.8|5484.8|5475.8|0
1739562000000|2025-02-14 19:40:00|5488.2|5479.2|5485.8|5476.8|5488.2|5479.2|5485.7|5476.7|0
1739562300000|2025-02-14 19:45:00|5485.9|5476.9|5486.4|5477.4|5487.1|5478.1|5485.8|5476.8|0
1739562600000|2025-02-14 19:50:00|5486.3|5477.3|5486.3|5477.3|5487|5478|5486|5477|0
1739562900000|2025-02-14 19:55:00|5486.4|5477.4|5485|5476|5486.4|5477.4|5484.6|5475.6|0
1739563200000|2025-02-14 20:00:00|5485|5476|5483.9|5474.9|5485|5476|5482.2|5473.2|0
1739563500000|2025-02-14 20:05:00|5483.5|5474.5|5484.4|5475.4|5484.8|5475.8|5482.2|5473.2|0
1739563800000|2025-02-14 20:10:00|5484.8|5475.8|5486.5|5477.5|5486.8|5477.8|5484.5|5475.5|0
1739564100000|2025-02-14 20:15:00|5486.4|5477.4|5488.2|5479.2|5488.3|5479.3|5485.1|5476.1|0
1739564400000|2025-02-14 20:20:00|5487.8|5478.8|5488.1|5479.1|5489.8|5480.8|5487.3|5478.3|0
1739564700000|2025-02-14 20:25:00|5487.7|5478.7|5485.4|5476.4|5487.7|5478.7|5484.6|5475.6|0
1739565000000|2025-02-14 20:30:00|5485.3|5476.3|5488.7|5479.7|5488.7|5479.7|5485.3|5476.3|0
1739565300000|2025-02-14 20:35:00|5488.6|5479.6|5488.1|5479.1|5489|5480|5487.9|5478.9|0
1739565600000|2025-02-14 20:40:00|5488|5479|5489.9|5480.9|5490.3|5481.3|5487|5478|0
1739565900000|2025-02-14 20:45:00|5489.8|5480.8|5491.7|5482.7|5491.7|5482.7|5489.6|5480.6|0
1739566200000|2025-02-14 20:50:00|5492|5483|5490.8|5481.8|5494.1|5485.1|5490.6|5481.6|0
1739566500000|2025-02-14 20:55:00|5490.6|5481.6|5486.2|5477.2|5490.6|5481.6|5485.5|5476.5|0
1739566800000|2025-02-14 21:00:00|5486.3|5477.3|5486|5477|5486.7|5477.7|5484.4|5475.4|0
1739567100000|2025-02-14 21:05:00|5485.9|5476.9|5487|5478|5487.5|5478.5|5485.7|5476.7|0
1739567400000|2025-02-14 21:10:00|5486.8|5477.8|5487.3|5478.3|5487.6|5478.6|5486.2|5477.2|0
1739567700000|2025-02-14 21:15:00|5487.2|5478.2|5486.8|5477.8|5487.4|5478.4|5486.3|5477.3|0
1739568000000|2025-02-14 21:20:00|5486.6|5477.6|5487.2|5478.2|5487.3|5478.3|5486.4|5477.4|0
1739568300000|2025-02-14 21:25:00|5487|5478|5486.9|5477.9|5487.2|5478.2|5486.5|5477.5|0
1739568600000|2025-02-14 21:30:00|5486.8|5477.8|5485.8|5476.8|5486.9|5477.9|5485.2|5476.2|0
1739568900000|2025-02-14 21:35:00|5485.7|5476.7|5486|5477|5486.1|5477.1|5485.6|5476.6|0
1739569200000|2025-02-14 21:40:00|5485.8|5476.8|5485.6|5476.6|5486.1|5477.1|5485.6|5476.6|0
1739569500000|2025-02-14 21:45:00|5485.7|5476.7|5486|5477|5486|5477|5485.4|5476.4|0
1739569800000|2025-02-14 21:50:00|5486.3|5477.3|5487.1|5478.1|5487.1|5478.1|5486|5477|0
1739570100000|2025-02-14 21:55:00|5487|5478|5487.7|5478.7|5488.2|5479.2|5486.8|5477.8|0
1739746800000|2025-02-16 23:00:00|5492.5|5483.5|5491.8|5482.8|5492.6|5483.6|5491.6|5482.6|0
1739747100000|2025-02-16 23:05:00|5491.9|5482.9|5491|5482|5492.5|5483.5|5490.7|5481.7|0
1739747400000|2025-02-16 23:10:00|5490.9|5481.9|5492|5483|5492|5483|5490.8|5481.8|0
1739747700000|2025-02-16 23:15:00|5492.1|5483.1|5491.4|5482.4|5492.8|5483.8|5491.4|5482.4|0
1739748000000|2025-02-16 23:20:00|5491.3|5482.3|5490.4|5481.4|5491.4|5482.4|5490.2|5481.2|0
1739748300000|2025-02-16 23:25:00|5490.5|5481.5|5489.2|5480.2|5490.6|5481.6|5488.9|5479.9|0
1739748600000|2025-02-16 23:30:00|5489.3|5480.3|5490.3|5481.3|5490.5|5481.5|5489|5480|0
1739748900000|2025-02-16 23:35:00|5490.4|5481.4|5490.1|5481.1|5490.5|5481.5|5489.7|5480.7|0
1739749200000|2025-02-16 23:40:00|5490.2|5481.2|5491.3|5482.3|5491.5|5482.5|5490.2|5481.2|0
1739749500000|2025-02-16 23:45:00|5491.2|5482.2|5491.7|5482.7|5491.9|5482.9|5491.1|5482.1|0
1739749800000|2025-02-16 23:50:00|5491.6|5482.6|5491.9|5482.9|5492|5483|5491.5|5482.5|0
1739750100000|2025-02-16 23:55:00|5492|5483|5491.4|5482.4|5492|5483|5491.1|5482.1|0
1739750400000|2025-02-17 00:00:00|5491.2|5482.2|5491.4|5482.4|5491.9|5482.9|5490.3|5481.3|0
1739750700000|2025-02-17 00:05:00|5491.5|5482.5|5492.7|5483.7|5493|5484|5491.4|5482.4|0
1739751000000|2025-02-17 00:10:00|5492.9|5483.9|5491.7|5482.7|5492.9|5483.9|5491.7|5482.7|0
1739751300000|2025-02-17 00:15:00|5491.9|5482.9|5494.6|5485.6|5495.2|5486.2|5491.7|5482.7|0
1739751600000|2025-02-17 00:20:00|5494.5|5485.5|5494.4|5485.4|5494.8|5485.8|5494|5485|0
1739751900000|2025-02-17 00:25:00|5494.6|5485.6|5494.1|5485.1|5494.6|5485.6|5494|5485|0
1739752200000|2025-02-17 00:30:00|5490.7|5481.7|5490.7|5481.7|5490.9|5481.9|5490.1|5481.1|0
1739752500000|2025-02-17 00:35:00|5490.6|5481.6|5489.9|5480.9|5490.9|5481.9|5489.7|5480.7|0
1739752800000|2025-02-17 00:40:00|5489.8|5480.8|5490.8|5481.8|5490.8|5481.8|5489.7|5480.7|0
1739753100000|2025-02-17 00:45:00|5491|5482|5491.2|5482.2|5491.4|5482.4|5487.9|5478.9|0
1739753400000|2025-02-17 00:50:00|5491.4|5482.4|5491.6|5482.6|5491.6|5482.6|5490.7|5481.7|0
1739753700000|2025-02-17 00:55:00|5491.7|5482.7|5492.1|5483.1|5492.3|5483.3|5491.6|5482.6|0
1739754000000|2025-02-17 01:00:00|5492|5483|5492|5483|5492.2|5483.2|5491.3|5482.3|0
1739754300000|2025-02-17 01:05:00|5492.1|5483.1|5492.2|5483.2|5492.3|5483.3|5492|5483|0
1739754600000|2025-02-17 01:10:00|5497.2|5488.2|5512.4|5503.4|5512.4|5503.4|5497.2|5488.2|0
1739754900000|2025-02-17 01:15:00|5515.9|5506.9|5591.7|5587.7|5592.7|5588.7|5515.9|5506.9|3422
1739755200000|2025-02-17 01:20:00|5589.7|5585.7|5586.2|5582.2|5612.2|5608.2|5581.7|5577.7|2877
1739755500000|2025-02-17 01:25:00|5585.7|5581.7|5600.2|5596.2|5600.7|5596.7|5580.7|5576.7|1674
1739755800000|2025-02-17 01:30:00|5599.2|5595.2|5597.7|5593.7|5624.7|5620.7|5576.7|5572.7|9446
1739756100000|2025-02-17 01:35:00|5596.7|5592.7|5628.7|5624.7|5641.2|5637.2|5575.7|5571.7|6377
1739756400000|2025-02-17 01:40:00|5630.7|5626.7|5592.7|5588.7|5643.2|5639.2|5585.2|5581.2|5820
1739756700000|2025-02-17 01:45:00|5592.2|5588.2|5647.7|5643.7|5650.7|5646.7|5581.7|5577.7|6309
1739757000000|2025-02-17 01:50:00|5647.2|5643.2|5636.7|5632.7|5663.7|5659.7|5622.2|5618.2|5257
1739757300000|2025-02-17 01:55:00|5637.7|5633.7|5581.2|5577.2|5637.7|5633.7|5567.7|5563.7|6175
1739757600000|2025-02-17 02:00:00|5581.7|5577.7|5553.7|5549.7|5599.7|5595.7|5553.7|5549.7|4628
1739757900000|2025-02-17 02:05:00|5552.7|5548.7|5514.7|5510.7|5558.7|5554.7|5513.2|5509.2|7189
1739758200000|2025-02-17 02:10:00|5514.2|5510.2|5542.7|5538.7|5543.7|5539.7|5490.7|5486.7|6274
1739758500000|2025-02-17 02:15:00|5541.7|5537.7|5520.7|5516.7|5543.7|5539.7|5513.7|5509.7|4496
1739758800000|2025-02-17 02:20:00|5520.2|5516.2|5551.2|5547.2|5561.2|5557.2|5516.2|5512.2|3324
1739759100000|2025-02-17 02:25:00|5551.7|5547.7|5549.7|5545.7|5562.7|5558.7|5526.7|5522.7|2571
1739759400000|2025-02-17 02:30:00|5550.2|5546.2|5568.7|5564.7|5582.7|5578.7|5547.7|5543.7|2761
1739759700000|2025-02-17 02:35:00|5569.7|5565.7|5554.7|5550.7|5580.7|5576.7|5550.7|5546.7|2041
1739760000000|2025-02-17 02:40:00|5553.7|5549.7|5559.7|5555.7|5574.2|5570.2|5553.2|5549.2|1944
1739760300000|2025-02-17 02:45:00|5561.7|5557.7|5536.7|5532.7|5565.7|5561.7|5528.7|5524.7|2167
1739760600000|2025-02-17 02:50:00|5537.2|5533.2|5565.2|5561.2|5567.2|5563.2|5535.7|5531.7|1537
1739760900000|2025-02-17 02:55:00|5564.7|5560.7|5557.2|5553.2|5567.7|5563.7|5545.2|5541.2|1215
1739761200000|2025-02-17 03:00:00|5557.7|5553.7|5575.7|5571.7|5579.7|5575.7|5533.7|5529.7|2078
1739761500000|2025-02-17 03:05:00|5576.7|5572.7|5561.2|5557.2|5577.7|5573.7|5551.7|5547.7|1679
1739761800000|2025-02-17 03:10:00|5561.7|5557.7|5531.7|5527.7|5563.2|5559.2|5531.2|5527.2|2095
1739762100000|2025-02-17 03:15:00|5531.2|5527.2|5510.7|5506.7|5537.7|5533.7|5508.7|5504.7|2543
1739762400000|2025-02-17 03:20:00|5510.2|5506.2|5496.7|5492.7|5510.7|5506.7|5487.2|5483.2|2706
1739762700000|2025-02-17 03:25:00|5496.2|5492.2|5504.2|5500.2|5513.7|5509.7|5495.7|5491.7|2892
1739763000000|2025-02-17 03:30:00|5504.7|5500.7|5468.7|5464.7|5507.7|5503.7|5467.2|5463.2|2527
1739763300000|2025-02-17 03:35:00|5469.2|5465.2|5501.7|5497.7|5502.2|5498.2|5464.7|5460.7|2816
1739763600000|2025-02-17 03:40:00|5501.2|5497.2|5512.7|5508.7|5516.7|5512.7|5497.7|5493.7|2170
1739763900000|2025-02-17 03:45:00|5513.2|5509.2|5520.7|5516.7|5532.7|5528.7|5510.2|5506.2|1621
1739764200000|2025-02-17 03:50:00|5521.2|5517.2|5511.7|5507.7|5521.7|5517.7|5511.7|5507.7|1043
1739764500000|2025-02-17 03:55:00|5512.7|5508.7|5524.7|5520.7|5528.2|5524.2|5510.7|5506.7|1322
1739764800000|2025-02-17 04:00:00|5529.3|5520.3|5528.5|5519.5|5529.3|5520.3|5528.4|5519.4|0
1739765100000|2025-02-17 04:05:00|5528.4|5519.4|5528.3|5519.3|5528.4|5519.4|5528.1|5519.1|0
1739765400000|2025-02-17 04:10:00|5528.2|5519.2|5528.3|5519.3|5528.3|5519.3|5528.2|5519.2|0
1739765700000|2025-02-17 04:15:00|5528.5|5519.5|5528.5|5519.5|5528.5|5519.5|5528.3|5519.3|0
1739766000000|2025-02-17 04:20:00|5528.6|5519.6|5528.4|5519.4|5528.6|5519.6|5528.4|5519.4|0
1739766300000|2025-02-17 04:25:00|5528.3|5519.3|5528.6|5519.6|5528.6|5519.6|5528.2|5519.2|0
1739766600000|2025-02-17 04:30:00|5528.7|5519.7|5530|5521|5530|5521|5528.6|5519.6|0
1739766900000|2025-02-17 04:35:00|5529.8|5520.8|5530.3|5521.3|5530.5|5521.5|5529.8|5520.8|0
1739767200000|2025-02-17 04:40:00|5530.4|5521.4|5530.4|5521.4|5530.5|5521.5|5530.1|5521.1|0
1739767500000|2025-02-17 04:45:00|5530.5|5521.5|5530.5|5521.5|5530.5|5521.5|5530.4|5521.4|0
1739767800000|2025-02-17 04:50:00|5530.6|5521.6|5531.2|5522.2|5531.2|5522.2|5530.5|5521.5|0
1739768100000|2025-02-17 04:55:00|5531|5522|5531.1|5522.1|5531.2|5522.2|5531|5522|228
1739768400000|2025-02-17 05:00:00|5530.7|5526.7|5481.2|5477.2|5536.7|5532.7|5479.7|5475.7|4725
1739768700000|2025-02-17 05:05:00|5480.7|5476.7|5463.7|5459.7|5483.7|5479.7|5447.7|5443.7|5770
1739769000000|2025-02-17 05:10:00|5462.7|5458.7|5490.7|5486.7|5490.7|5486.7|5462.2|5458.2|2229
1739769300000|2025-02-17 05:15:00|5491.2|5487.2|5483.7|5479.7|5498.2|5494.2|5476.7|5472.7|1953
1739769600000|2025-02-17 05:20:00|5483.2|5479.2|5488.7|5484.7|5494.7|5490.7|5479.7|5475.7|1975
1739769900000|2025-02-17 05:25:00|5487.7|5483.7|5463.2|5459.2|5489.7|5485.7|5455.2|5451.2|2208
1739770200000|2025-02-17 05:30:00|5462.7|5458.7|5423.7|5419.7|5462.7|5458.7|5422.7|5418.7|3216
1739770500000|2025-02-17 05:35:00|5422.7|5418.7|5425.7|5421.7|5434.2|5430.2|5412.7|5408.7|5059
1739770800000|2025-02-17 05:40:00|5425.2|5421.2|5424.7|5420.7|5428.7|5424.7|5400.2|5396.2|3709
1739771100000|2025-02-17 05:45:00|5425.7|5421.7|5423.2|5419.2|5433.7|5429.7|5416.2|5412.2|2328
1739771400000|2025-02-17 05:50:00|5423.7|5419.7|5441.2|5437.2|5447.7|5443.7|5423.2|5419.2|2490
1739771700000|2025-02-17 05:55:00|5441.7|5437.7|5437.7|5433.7|5455.7|5451.7|5437.7|5433.7|1791
1739772000000|2025-02-17 06:00:00|5436.7|5432.7|5454.7|5450.7|5457.7|5453.7|5434.7|5430.7|1577
1739772300000|2025-02-17 06:05:00|5455.7|5451.7|5459.7|5455.7|5476.7|5472.7|5454.7|5450.7|2422
1739772600000|2025-02-17 06:10:00|5459.2|5455.2|5492.7|5488.7|5494.7|5490.7|5458.7|5454.7|3170
1739772900000|2025-02-17 06:15:00|5493.7|5489.7|5472.2|5468.2|5499.7|5495.7|5467.7|5463.7|3426
1739773200000|2025-02-17 06:20:00|5471.7|5467.7|5472.7|5468.7|5483.7|5479.7|5465.7|5461.7|2215
1739773500000|2025-02-17 06:25:00|5472.2|5468.2|5485.7|5481.7|5491.2|5487.2|5465.2|5461.2|1380
1739773800000|2025-02-17 06:30:00|5486.7|5482.7|5483.7|5479.7|5493.7|5489.7|5482.7|5478.7|1910
1739774100000|2025-02-17 06:35:00|5484.7|5480.7|5503.7|5499.7|5503.7|5499.7|5476.7|5472.7|2319
1739774400000|2025-02-17 06:40:00|5502.7|5498.7|5515.7|5511.7|5515.7|5511.7|5493.7|5489.7|2185
1739774700000|2025-02-17 06:45:00|5516.7|5512.7|5532.7|5528.7|5539.7|5535.7|5516.7|5512.7|2619
1739775000000|2025-02-17 06:50:00|5530.7|5526.7|5521.7|5517.7|5530.7|5526.7|5511.2|5507.2|2375
1739775300000|2025-02-17 06:55:00|5520.7|5516.7|5522.2|5518.2|5524.7|5520.7|5515.2|5511.2|1746
1739775600000|2025-02-17 07:00:00|5522.7|5518.7|5511.2|5507.2|5534.7|5530.7|5510.7|5506.7|1722
1739775900000|2025-02-17 07:05:00|5511.7|5507.7|5539.2|5535.2|5539.7|5535.7|5502.7|5498.7|1869
1739776200000|2025-02-17 07:10:00|5538.7|5534.7|5524.2|5520.2|5552.7|5548.7|5520.7|5516.7|2073
1739776500000|2025-02-17 07:15:00|5523.7|5519.7|5533.7|5529.7|5537.7|5533.7|5520.2|5516.2|948
1739776800000|2025-02-17 07:20:00|5533.2|5529.2|5509.7|5505.7|5534.7|5530.7|5498.7|5494.7|2342
1739777100000|2025-02-17 07:25:00|5511.2|5507.2|5516.7|5512.7|5517.2|5513.2|5501.7|5497.7|1223
1739777400000|2025-02-17 07:30:00|5515.7|5511.7|5507.7|5503.7|5523.7|5519.7|5492.7|5488.7|2163
1739777700000|2025-02-17 07:35:00|5508.7|5504.7|5508.7|5504.7|5514.2|5510.2|5496.7|5492.7|1358
1739778000000|2025-02-17 07:40:00|5507.7|5503.7|5500.7|5496.7|5507.7|5503.7|5495.2|5491.2|1281
1739778300000|2025-02-17 07:45:00|5501.2|5497.2|5494.7|5490.7|5502.7|5498.7|5487.2|5483.2|1760
1739778600000|2025-02-17 07:50:00|5494.2|5490.2|5499.7|5495.7|5500.7|5496.7|5484.7|5480.7|1826
1739778900000|2025-02-17 07:55:00|5499.2|5495.2|5500.7|5496.7|5504.7|5500.7|5498.7|5494.7|2156
1739779200000|2025-02-17 08:00:00|5502.2|5498.2|5504.2|5500.2|5504.7|5500.7|5498.7|5494.7|1031
1739779500000|2025-02-17 08:05:00|5501.7|5497.7|5501.7|5497.7|5503.7|5499.7|5494.7|5490.7|3278
1739779800000|2025-02-17 08:10:00|5500.7|5496.7|5500.7|5496.7|5501.7|5497.7|5493.7|5489.7|4725
1739780100000|2025-02-17 08:15:00|5500.2|5496.2|5499.7|5495.7|5505.7|5501.7|5498.7|5494.7|808
1739780400000|2025-02-17 08:20:00|5500.7|5496.7|5499.7|5495.7|5501.7|5497.7|5498.7|5494.7|743
1739780700000|2025-02-17 08:25:00|5500.7|5496.7|5502.2|5498.2|5502.2|5498.2|5495.7|5491.7|242
1739781000000|2025-02-17 08:30:00|5502.9|5493.9|5503|5494|5503.2|5494.2|5502.7|5493.7|0
1739781300000|2025-02-17 08:35:00|5502.9|5493.9|5503.2|5494.2|5503.4|5494.4|5502.9|5493.9|0
1739781600000|2025-02-17 08:40:00|5503.1|5494.1|5502.6|5493.6|5503.5|5494.5|5502.5|5493.5|0
1739781900000|2025-02-17 08:45:00|5502.7|5493.7|5503.2|5494.2|5503.4|5494.4|5502.6|5493.6|0
1739782200000|2025-02-17 08:50:00|5503.3|5494.3|5502.9|5493.9|5503.4|5494.4|5502.9|5493.9|0
1739782500000|2025-02-17 08:55:00|5503|5494|5502.7|5493.7|5503.3|5494.3|5502.3|5493.3|0
1739782800000|2025-02-17 09:00:00|5502.8|5493.8|5502.8|5493.8|5503.6|5494.6|5502.6|5493.6|0
1739783100000|2025-02-17 09:05:00|5502.9|5493.9|5504|5495|5504|5495|5502.7|5493.7|0
1739783400000|2025-02-17 09:10:00|5503.9|5494.9|5504.8|5495.8|5504.9|5495.9|5503.8|5494.8|0
1739783700000|2025-02-17 09:15:00|5509.7|5503.7|5505.7|5499.7|5509.7|5503.7|5504.2|5498.2|724
1739784000000|2025-02-17 09:20:00|5506.2|5500.2|5504.2|5498.2|5506.7|5500.7|5503.2|5497.2|86
1739784300000|2025-02-17 09:25:00|5504.7|5498.7|5497.7|5491.7|5505.7|5499.7|5497.7|5491.7|94
1739784600000|2025-02-17 09:30:00|5498.2|5492.2|5497.7|5491.7|5500.7|5494.7|5496.7|5490.7|131
1739784900000|2025-02-17 09:35:00|5498.7|5492.7|5490.2|5484.2|5498.7|5492.7|5486.7|5480.7|234
1739785200000|2025-02-17 09:40:00|5490.7|5484.7|5494.2|5488.2|5494.7|5488.7|5489.2|5483.2|51
1739785500000|2025-02-17 09:45:00|5494.7|5488.7|5499.2|5493.2|5500.2|5494.2|5494.7|5488.7|13
1739785800000|2025-02-17 09:50:00|5499.7|5493.7|5501.2|5495.2|5503.2|5497.2|5497.2|5491.2|17
1739786100000|2025-02-17 09:55:00|5501.7|5495.7|5506.7|5500.7|5508.7|5502.7|5500.7|5494.7|58
1739786400000|2025-02-17 10:00:00|5507.2|5501.2|5505.7|5499.7|5507.7|5501.7|5502.2|5496.2|27
1739786700000|2025-02-17 10:05:00|5505.2|5499.2|5506.2|5500.2|5507.2|5501.2|5504.2|5498.2|56
1739787000000|2025-02-17 10:10:00|5505.7|5499.7|5508.7|5502.7|5508.7|5502.7|5503.7|5497.7|77
1739787300000|2025-02-17 10:15:00|5509.2|5502.2|5504.2|5497.2|5512.2|5504.2|5504.2|5496.2|144
1739787600000|2025-02-17 10:20:00|5505.2|5496.2|5508.2|5501.2|5508.2|5501.2|5504.2|5496.2|49
1739787900000|2025-02-17 10:25:00|5509.2|5500.2|5497.2|5489.2|5512.2|5505.2|5488.2|5481.2|580
1739788200000|2025-02-17 10:30:00|5496.2|5490.2|5492.2|5485.2|5499.2|5492.2|5491.2|5484.2|82
1739788500000|2025-02-17 10:35:00|5493.2|5486.2|5492.2|5485.2|5496.2|5489.2|5491.2|5484.2|22
1739788800000|2025-02-17 10:40:00|5493.2|5486.2|5495.2|5488.2|5496.2|5489.2|5493.2|5485.2|7
1739789100000|2025-02-17 10:45:00|5494.2|5487.2|5495.2|5488.2|5497.2|5490.2|5494.2|5487.2|18
1739789400000|2025-02-17 10:50:00|5496.2|5487.2|5495.2|5488.2|5497.2|5489.2|5493.2|5486.2|18
1739789700000|2025-02-17 10:55:00|5494.2|5487.2|5494.2|5486.2|5495.2|5488.2|5491.2|5484.2|12
1739790000000|2025-02-17 11:00:00|5493.2|5485.2|5500.2|5492.2|5500.2|5493.2|5493.2|5485.2|25
1739790300000|2025-02-17 11:05:00|5499.2|5491.2|5498.2|5491.2|5501.2|5493.2|5496.2|5489.2|9
1739790600000|2025-02-17 11:10:00|5499.2|5490.2|5499.2|5491.2|5499.2|5492.2|5498.2|5490.2|7
1739790900000|2025-02-17 11:15:00|5498.2|5492.2|5497.2|5490.2|5500.2|5493.2|5497.2|5490.2|7
1739791200000|2025-02-17 11:20:00|5498.2|5491.2|5498.2|5491.2|5499.2|5492.2|5496.2|5489.2|31
1739791500000|2025-02-17 11:25:00|5497.2|5490.2|5500.2|5493.2|5501.2|5493.2|5496.2|5489.2|106
1739791800000|2025-02-17 11:30:00|5499.2|5492.2|5499.2|5492.2|5500.2|5493.2|5498.2|5491.2|36
1739792100000|2025-02-17 11:35:00|5498.2|5491.2|5498.2|5491.2|5500.2|5493.2|5496.2|5489.2|142
1739792400000|2025-02-17 11:40:00|5499.2|5492.2|5500.2|5492.2|5500.2|5493.2|5498.2|5491.2|22
1739792700000|2025-02-17 11:45:00|5499.2|5493.2|5503.2|5496.2|5503.2|5496.2|5499.2|5492.2|11
1739793000000|2025-02-17 11:50:00|5504.2|5497.2|5502.2|5494.2|5508.2|5501.2|5501.2|5494.2|73
1739793300000|2025-02-17 11:55:00|5501.2|5495.2|5504.2|5496.2|5504.2|5497.2|5501.2|5494.2|9
1739793600000|2025-02-17 12:00:00|5503.2|5497.2|5504.2|5497.2|5507.2|5500.2|5503.2|5496.2|13
1739793900000|2025-02-17 12:05:00|5503.2|5496.2|5506.2|5499.2|5507.2|5499.2|5502.2|5495.2|41
1739794200000|2025-02-17 12:10:00|5507.2|5498.2|5506.2|5499.2|5507.2|5499.2|5504.2|5497.2|9
1739794500000|2025-02-17 12:15:00|5507.2|5500.2|5501.2|5494.2|5507.2|5500.2|5501.2|5493.2|17
1739794800000|2025-02-17 12:20:00|5500.2|5493.2|5502.2|5495.2|5503.2|5496.2|5500.2|5493.2|12
1739795100000|2025-02-17 12:25:00|5503.2|5496.2|5503.2|5496.2|5505.2|5498.2|5502.2|5495.2|9
1739795400000|2025-02-17 12:30:00|5504.2|5497.2|5505.2|5497.2|5505.2|5498.2|5502.2|5495.2|14
1739795700000|2025-02-17 12:35:00|5504.2|5496.2|5506.2|5498.2|5506.2|5499.2|5504.2|5496.2|4
1739796000000|2025-02-17 12:40:00|5505.2|5499.2|5504.2|5497.2|5506.2|5499.2|5503.2|5496.2|15
1739796300000|2025-02-17 12:45:00|5505.2|5498.2|5505.2|5498.2|5506.2|5499.2|5504.2|5497.2|4
1739796600000|2025-02-17 12:50:00|5506.2|5499.2|5504.2|5497.2|5506.2|5499.2|5504.2|5496.2|11
1739796900000|2025-02-17 12:55:00|5503.2|5496.2|5503.2|5496.2|5505.2|5498.2|5502.2|5495.2|24
1739797200000|2025-02-17 13:00:00|5504.2|5497.2|5503.2|5496.2|5504.2|5497.2|5502.2|5495.2|24
1739797500000|2025-02-17 13:05:00|5502.2|5495.2|5505.2|5498.2|5506.2|5498.2|5502.2|5495.2|27
1739797800000|2025-02-17 13:10:00|5504.2|5497.2|5503.2|5496.2|5505.2|5498.2|5501.2|5494.2|3
1739798100000|2025-02-17 13:15:00|5504.2|5497.2|5506.2|5499.2|5507.2|5500.2|5503.2|5497.2|37
1739798400000|2025-02-17 13:20:00|5507.2|5500.2|5508.2|5501.2|5508.2|5501.2|5506.2|5499.2|35
1739798700000|2025-02-17 13:25:00|5507.2|5500.2|5505.2|5498.2|5508.2|5501.2|5505.2|5498.2|33
1739799000000|2025-02-17 13:30:00|5506.2|5499.2|5510.2|5503.2|5510.2|5503.2|5505.2|5498.2|41
1739799300000|2025-02-17 13:35:00|5511.2|5502.2|5513.2|5505.2|5514.2|5507.2|5509.2|5502.2|68
1739799600000|2025-02-17 13:40:00|5512.2|5506.2|5514.2|5507.2|5514.2|5507.2|5512.2|5505.2|51
1739799900000|2025-02-17 13:45:00|5513.2|5506.2|5515.2|5508.2|5516.2|5509.2|5512.2|5505.2|105
1739800200000|2025-02-17 13:50:00|5516.2|5509.2|5513.2|5506.2|5517.2|5510.2|5513.2|5506.2|102
1739800500000|2025-02-17 13:55:00|5514.2|5507.2|5515.7|5509.7|5516.2|5509.7|5513.2|5507.2|94
1739800800000|2025-02-17 14:00:00|5516.7|5510.7|5512.2|5506.2|5519.7|5513.7|5511.7|5505.7|138
1739801100000|2025-02-17 14:05:00|5511.7|5505.7|5513.7|5507.7|5514.7|5508.7|5511.7|5505.7|42
1739801400000|2025-02-17 14:10:00|5514.2|5508.2|5512.7|5506.7|5516.2|5510.2|5511.7|5505.7|217
1739801700000|2025-02-17 14:15:00|5513.2|5507.2|5512.2|5506.2|5513.7|5507.7|5511.7|5505.7|103
1739802000000|2025-02-17 14:20:00|5511.7|5505.7|5510.7|5504.7|5512.7|5506.7|5509.7|5503.7|186
1739802300000|2025-02-17 14:25:00|5511.2|5505.2|5509.7|5503.7|5512.7|5506.7|5509.7|5503.7|31
1739802600000|2025-02-17 14:30:00|5510.7|5504.7|5515.7|5509.7|5518.7|5512.7|5510.2|5504.2|101
1739802900000|2025-02-17 14:35:00|5516.7|5510.7|5518.7|5512.7|5521.2|5515.2|5515.7|5509.7|223
1739803200000|2025-02-17 14:40:00|5519.2|5513.2|5527.2|5521.2|5527.2|5521.2|5518.7|5512.7|275
1739803500000|2025-02-17 14:45:00|5526.7|5520.7|5522.7|5516.7|5527.7|5521.7|5521.7|5515.7|81
1739803800000|2025-02-17 14:50:00|5521.7|5515.7|5521.2|5515.2|5522.7|5516.7|5519.7|5513.7|179
1739804100000|2025-02-17 14:55:00|5521.7|5515.7|5522.7|5516.7|5523.7|5517.7|5520.2|5514.2|73
1739804400000|2025-02-17 15:00:00|5523.7|5517.7|5524.7|5518.7|5525.7|5519.7|5521.7|5515.7|67
1739804700000|2025-02-17 15:05:00|5525.7|5519.7|5528.2|5522.2|5531.2|5525.2|5524.7|5518.7|70
1739805000000|2025-02-17 15:10:00|5527.7|5521.7|5531.7|5525.7|5531.7|5525.7|5526.7|5520.7|92
1739805300000|2025-02-17 15:15:00|5531.2|5525.2|5529.7|5523.7|5531.7|5525.7|5527.7|5521.7|60
1739805600000|2025-02-17 15:20:00|5529.2|5523.2|5530.2|5524.2|5530.7|5524.7|5527.7|5521.7|59
1739805900000|2025-02-17 15:25:00|5529.7|5523.7|5532.2|5526.2|5532.7|5526.7|5528.7|5522.7|46
1739806200000|2025-02-17 15:30:00|5532.7|5526.7|5529.7|5523.7|5532.7|5526.7|5528.7|5522.7|83
1739806500000|2025-02-17 15:35:00|5530.2|5524.2|5531.7|5525.7|5532.2|5526.2|5528.7|5522.7|60
1739806800000|2025-02-17 15:40:00|5532.7|5526.7|5531.7|5525.7|5532.7|5526.7|5530.2|5524.2|46
1739807100000|2025-02-17 15:45:00|5532.7|5526.7|5531.7|5525.7|5535.7|5529.7|5530.7|5524.7|93
1739807400000|2025-02-17 15:50:00|5532.2|5526.2|5533.2|5527.2|5533.7|5527.7|5531.7|5525.7|225
1739807700000|2025-02-17 15:55:00|5532.7|5526.7|5533.7|5527.7|5533.7|5527.7|5531.7|5525.7|50
1739808000000|2025-02-17 16:00:00|5533.2|5527.2|5531.7|5525.7|5534.7|5528.7|5531.7|5525.7|46
1739808300000|2025-02-17 16:05:00|5530.7|5524.7|5529.7|5523.7|5531.7|5525.7|5528.7|5522.7|36
1739808600000|2025-02-17 16:10:00|5530.2|5524.2|5532.7|5526.7|5533.2|5527.2|5528.7|5522.7|32
1739808900000|2025-02-17 16:15:00|5533.2|5527.2|5535.7|5529.7|5535.7|5529.7|5532.7|5526.7|52
1739809200000|2025-02-17 16:20:00|5534.7|5528.7|5537.7|5531.7|5538.7|5532.7|5533.7|5527.7|73
1739809500000|2025-02-17 16:25:00|5537.2|5531.2|5541.2|5535.2|5541.7|5535.7|5536.7|5530.7|79
1739809800000|2025-02-17 16:30:00|5540.7|5534.7|5536.7|5530.7|5545.2|5539.2|5535.7|5529.7|182
1739810100000|2025-02-17 16:35:00|5536.2|5530.2|5535.2|5529.2|5538.2|5532.2|5534.7|5528.7|48
1739810400000|2025-02-17 16:40:00|5534.7|5528.7|5535.7|5529.7|5541.7|5535.7|5534.7|5528.7|82
1739810700000|2025-02-17 16:45:00|5536.2|5530.2|5535.7|5529.7|5537.7|5531.7|5535.7|5529.7|18
1739811000000|2025-02-17 16:50:00|5536.2|5530.2|5535.7|5529.7|5537.7|5531.7|5534.2|5528.2|16
1739811300000|2025-02-17 16:55:00|5535.2|5529.2|5535.2|5529.2|5536.7|5530.7|5533.7|5527.7|5
1739811600000|2025-02-17 17:00:00|5535.7|5529.7|5529.2|5523.2|5535.7|5529.7|5528.7|5522.7|21
1739811900000|2025-02-17 17:05:00|5529.7|5523.7|5529.2|5523.2|5529.7|5523.7|5528.7|5522.7|3
1739812200000|2025-02-17 17:10:00|5528.7|5522.7|5530.7|5524.7|5531.2|5525.2|5528.7|5522.7|3
1739812500000|2025-02-17 17:15:00|5531.2|5525.2|5530.7|5524.7|5532.2|5526.2|5529.7|5523.7|6
1739812800000|2025-02-17 17:20:00|5531.2|5525.2|5530.7|5524.7|5532.2|5526.2|5530.7|5524.7|6
1739813100000|2025-02-17 17:25:00|5531.2|5525.2|5531.2|5525.2|5532.7|5526.7|5530.7|5524.7|5
1739813400000|2025-02-17 17:30:00|5530.7|5524.7|5532.2|5526.2|5532.2|5526.2|5530.2|5524.2|3
1739813700000|2025-02-17 17:35:00|5531.7|5525.7|5532.7|5526.7|5533.7|5527.7|5531.7|5525.7|11
1739814000000|2025-02-17 17:40:00|5531.7|5525.7|5530.7|5524.7|5532.2|5526.2|5530.7|5524.7|5
1739814300000|2025-02-17 17:45:00|5529.7|5523.7|5530.7|5524.7|5531.7|5525.7|5529.7|5523.7|8
1739814600000|2025-02-17 17:50:00|5531.2|5525.2|5534.7|5528.7|5534.7|5528.7|5531.2|5525.2|32
1739814900000|2025-02-17 17:55:00|5535.2|5529.2|5536.2|5530.2|5536.7|5530.7|5534.7|5528.7|17
1739815200000|2025-02-17 18:00:00|5536.7|5530.7|5536.2|5530.2|5536.7|5530.7|5535.7|5529.7|13
1739815500000|2025-02-17 18:05:00|5536.7|5530.7|5535.7|5529.7|5536.7|5530.7|5535.7|5529.7|4
1739815800000|2025-02-17 18:10:00|5536.2|5530.2|5534.7|5528.7|5536.2|5530.2|5534.7|5528.7|3
1739816100000|2025-02-17 18:15:00|5535.2|5529.2|5533.7|5527.7|5535.2|5529.2|5532.7|5526.7|14
1739816400000|2025-02-17 18:20:00|5534.2|5528.2|5534.2|5528.2|5534.7|5528.7|5533.7|5527.7|5
1739816700000|2025-02-17 18:25:00|5533.7|5527.7|5533.7|5527.7|5534.7|5528.7|5533.7|5527.7|5
1739817000000|2025-02-17 18:30:00|5534.2|5528.2|5533.7|5527.7|5534.7|5528.7|5533.7|5527.7|2
1739817300000|2025-02-17 18:35:00|5534.2|5528.2|5534.2|5528.2|5534.7|5528.7|5533.7|5527.7|9
1739817600000|2025-02-17 18:40:00|5533.7|5527.7|5534.7|5528.7|5535.7|5529.7|5533.7|5527.7|3
1739817900000|2025-02-17 18:45:00|5535.2|5529.2|5536.7|5530.7|5536.7|5530.7|5535.2|5529.2|17
1739818200000|2025-02-17 18:50:00|5536.2|5530.2|5534.7|5528.7|5536.7|5530.7|5534.7|5528.7|6
1739818500000|2025-02-17 18:55:00|5535.2|5529.2|5535.2|5526.2|5535.7|5529.7|5532.7|5526.2|15
1739818800000|2025-02-17 19:00:00|||||||||1
1739819700000|2025-02-17 19:15:00|5535.3|5526.3|5535.9|5526.9|5535.9|5526.9|5535.2|5526.2|0
1739820000000|2025-02-17 19:20:00|5536|5527|5536.6|5527.6|5536.6|5527.6|5536|5527|0
1739820300000|2025-02-17 19:25:00|5536.5|5527.5|5537.1|5528.1|5537.1|5528.1|5536.5|5527.5|0
1739820600000|2025-02-17 19:30:00|5537|5528|5536.5|5527.5|5537|5528|5536.5|5527.5|0
1739821200000|2025-02-17 19:40:00|5536.4|5527.4|5535.9|5526.9|5536.4|5527.4|5535.8|5526.8|0
1739821500000|2025-02-17 19:45:00|5536|5527|5536.6|5527.6|5536.6|5527.6|5536|5527|0
1739821800000|2025-02-17 19:50:00|5536.5|5527.5|5536.6|5527.6|5536.6|5527.6|5535.9|5526.9|0
1739822100000|2025-02-17 19:55:00|5536.7|5527.7|5536.6|5527.6|5537.2|5528.2|5536.6|5527.6|0
1739822700000|2025-02-17 20:05:00|5536.7|5527.7|5537.3|5528.3|5537.3|5528.3|5536.6|5527.6|0
1739823000000|2025-02-17 20:10:00|5537|5528|5536.6|5527.6|5537.3|5528.3|5536.6|5527.6|0
1739823300000|2025-02-17 20:15:00|5536.7|5527.7|5537.3|5528.3|5537.3|5528.3|5536.7|5527.7|0
1739823600000|2025-02-17 20:20:00|5537.4|5528.4|5538.6|5529.6|5538.6|5529.6|5537.4|5528.4|0
1739824200000|2025-02-17 20:30:00|5538.5|5529.5|5538.6|5529.6|5538.6|5529.6|5538|5529|0
1739824500000|2025-02-17 20:35:00|5538.5|5529.5|5538.6|5529.6|5538.6|5529.6|5538|5529|0
1739825100000|2025-02-17 20:45:00|5538.7|5529.7|5539.3|5530.3|5539.3|5530.3|5538.7|5529.7|0
1739825400000|2025-02-17 20:50:00|5539.2|5530.2|5539.3|5530.3|5539.3|5530.3|5538.6|5529.6|0
1739825700000|2025-02-17 20:55:00|5539.4|5530.4|5539.2|5530.2|5540|5531|5538.6|5529.6|0
1739827200000|2025-02-17 21:20:00|5539.1|5530.1|5539.1|5530.1|5539.1|5530.1|5539.1|5530.1|0
1739829300000|2025-02-17 21:55:00|5539.5|5530.5|5539.6|5530.6|5539.6|5530.6|5539.5|5530.5|0
1739829900000|2025-02-17 22:05:00|5539.7|5530.7|5539.8|5530.8|5539.8|5530.8|5539.7|5530.7|0
1739830200000|2025-02-17 22:10:00|5539.7|5530.7|5539.6|5530.6|5539.7|5530.7|5539.6|5530.6|0
1739831100000|2025-02-17 22:25:00|5539.7|5530.7|5539.7|5530.7|5539.7|5530.7|5539.7|5530.7|0
1739832600000|2025-02-17 22:50:00|5540.4|5531.4|5540.4|5531.4|5540.4|5531.4|5540.4|5531.4|0
1739832900000|2025-02-17 22:55:00|5540.2|5531.2|5539.7|5530.7|5540.2|5531.2|5539.7|5530.7|0
1739833200000|2025-02-17 23:00:00|5536.5|5527.5|5534.7|5525.7|5536.7|5527.7|5534.4|5525.4|0
1739833500000|2025-02-17 23:05:00|5534.9|5525.9|5534.3|5525.3|5535.1|5526.1|5534.1|5525.1|0
1739833800000|2025-02-17 23:10:00|5534.5|5525.5|5534.2|5525.2|5535.1|5526.1|5534.2|5525.2|0
1739834100000|2025-02-17 23:15:00|5534.3|5525.3|5534.2|5525.2|5534.5|5525.5|5534|5525|0
1739834400000|2025-02-17 23:20:00|5534|5525|5533.3|5524.3|5534|5525|5533|5524|0
1739834700000|2025-02-17 23:25:00|5533.2|5524.2|5533.3|5524.3|5533.7|5524.7|5533|5524|0
1739835000000|2025-02-17 23:30:00|5533.2|5524.2|5533.2|5524.2|5533.3|5524.3|5532.5|5523.5|0
1739835300000|2025-02-17 23:35:00|5533|5524|5532|5523|5533|5524|5531.7|5522.7|0
1739835600000|2025-02-17 23:40:00|5531.9|5522.9|5532.6|5523.6|5532.7|5523.7|5531.7|5522.7|0
1739835900000|2025-02-17 23:45:00|5532.7|5523.7|5533.9|5524.9|5534|5525|5532.5|5523.5|0
1739836200000|2025-02-17 23:50:00|5533.8|5524.8|5534.2|5525.2|5534.3|5525.3|5533.8|5524.8|0
1739836500000|2025-02-17 23:55:00|5534.3|5525.3|5534.6|5525.6|5535.6|5526.6|5534.2|5525.2|0
1739836800000|2025-02-18 00:00:00|5534.5|5525.5|5534.4|5525.4|5534.6|5525.6|5533.6|5524.6|0
1739837100000|2025-02-18 00:05:00|5534.3|5525.3|5534.3|5525.3|5534.9|5525.9|5534.1|5525.1|0
1739837400000|2025-02-18 00:10:00|5534.4|5525.4|5533.3|5524.3|5534.4|5525.4|5532.6|5523.6|0
1739837700000|2025-02-18 00:15:00|5533.4|5524.4|5533.1|5524.1|5533.9|5524.9|5533.1|5524.1|0
1739838000000|2025-02-18 00:20:00|5533.2|5524.2|5531.7|5522.7|5533.3|5524.3|5531.4|5522.4|0
1739838300000|2025-02-18 00:25:00|5531.6|5522.6|5531.9|5522.9|5532.1|5523.1|5531.6|5522.6|0
1739838600000|2025-02-18 00:30:00|5531.8|5522.8|5532.8|5523.8|5532.8|5523.8|5531.6|5522.6|0
1739838900000|2025-02-18 00:35:00|5532.7|5523.7|5532.6|5523.6|5533.1|5524.1|5532.6|5523.6|0
1739839200000|2025-02-18 00:40:00|5532.8|5523.8|5532.3|5523.3|5532.9|5523.9|5532.3|5523.3|0
1739839500000|2025-02-18 00:45:00|5532.4|5523.4|5532.5|5523.5|5532.6|5523.6|5532.3|5523.3|0
1739839800000|2025-02-18 00:50:00|5532.3|5523.3|5531.9|5522.9|5532.5|5523.5|5531.5|5522.5|0
1739840100000|2025-02-18 00:55:00|5532|5523|5533|5524|5533|5524|5531.3|5522.3|0
1739840400000|2025-02-18 01:00:00|5532.8|5523.8|5530.9|5521.9|5533.3|5524.3|5528.7|5519.7|0
1739840700000|2025-02-18 01:05:00|5530.8|5521.8|5531.5|5522.5|5531.7|5522.7|5530.7|5521.7|0
1739841000000|2025-02-18 01:10:00|5531.6|5522.6|5531.8|5522.8|5532.2|5523.2|5531.6|5522.6|0
1739841300000|2025-02-18 01:15:00|5531.4|5522.4|5523.8|5519.8|5531.8|5527.8|5518.3|5514.3|1169
1739841600000|2025-02-18 01:20:00|5524.3|5520.3|5523.3|5519.3|5529.3|5525.3|5520.3|5516.3|347
1739841900000|2025-02-18 01:25:00|5522.8|5518.8|5515.3|5511.3|5523.3|5519.3|5511.3|5507.3|693
1739842200000|2025-02-18 01:30:00|5509.8|5505.8|5558.8|5554.8|5558.8|5554.8|5498.3|5494.3|7781
1739842500000|2025-02-18 01:35:00|5557.8|5553.8|5576.3|5572.3|5591.3|5587.3|5555.3|5551.3|6210
1739842800000|2025-02-18 01:40:00|5575.3|5571.3|5549.3|5545.3|5576.3|5572.3|5546.8|5542.8|3884
1739843100000|2025-02-18 01:45:00|5548.3|5544.3|5550.8|5546.8|5555.3|5551.3|5519.8|5515.8|5269
1739843400000|2025-02-18 01:50:00|5550.3|5546.3|5553.3|5549.3|5561.8|5557.8|5532.3|5528.3|2856
1739843700000|2025-02-18 01:55:00|5553.8|5549.8|5571.8|5567.8|5584.3|5580.3|5552.8|5548.8|4135
1739844000000|2025-02-18 02:00:00|5572.3|5568.3|5569.8|5565.8|5593.3|5589.3|5568.3|5564.3|2666
1739844300000|2025-02-18 02:05:00|5570.3|5566.3|5568.3|5564.3|5571.3|5567.3|5541.3|5537.3|4485
1739844600000|2025-02-18 02:10:00|5568.8|5564.8|5545.8|5541.8|5568.8|5564.8|5541.3|5537.3|2613
1739844900000|2025-02-18 02:15:00|5546.3|5542.3|5568.3|5564.3|5584.3|5580.3|5544.3|5540.3|3278
1739845200000|2025-02-18 02:20:00|5568.8|5564.8|5594.3|5590.3|5600.3|5596.3|5566.3|5562.3|2913
1739845500000|2025-02-18 02:25:00|5595.3|5591.3|5606.3|5602.3|5613.3|5609.3|5588.3|5584.3|4066
1739845800000|2025-02-18 02:30:00|5607.3|5603.3|5615.8|5611.8|5616.3|5612.3|5591.3|5587.3|2663
1739846100000|2025-02-18 02:35:00|5615.3|5611.3|5644.3|5640.3|5646.3|5642.3|5612.8|5608.8|5792
1739846400000|2025-02-18 02:40:00|5643.8|5639.8|5637.3|5633.3|5646.3|5642.3|5626.3|5622.3|3398
1739846700000|2025-02-18 02:45:00|5635.8|5631.8|5616.3|5612.3|5638.3|5634.3|5603.3|5599.3|3317
1739847000000|2025-02-18 02:50:00|5615.3|5611.3|5606.8|5602.8|5616.3|5612.3|5587.3|5583.3|3361
1739847300000|2025-02-18 02:55:00|5605.8|5601.8|5612.3|5608.3|5619.8|5615.8|5589.3|5585.3|2676
1739847600000|2025-02-18 03:00:00|5611.8|5607.8|5613.3|5609.3|5626.3|5622.3|5609.3|5605.3|2713
1739847900000|2025-02-18 03:05:00|5612.3|5608.3|5596.3|5592.3|5615.3|5611.3|5595.3|5591.3|1890
1739848200000|2025-02-18 03:10:00|5596.8|5592.8|5605.8|5601.8|5616.3|5612.3|5587.3|5583.3|1826
1739848500000|2025-02-18 03:15:00|5605.3|5601.3|5623.8|5619.8|5623.8|5619.8|5602.3|5598.3|1616
1739848800000|2025-02-18 03:20:00|5623.3|5619.3|5642.8|5638.8|5642.8|5638.8|5623.3|5619.3|2922
1739849100000|2025-02-18 03:25:00|5642.3|5638.3|5650.8|5646.8|5654.3|5650.3|5638.3|5634.3|2901
1739849400000|2025-02-18 03:30:00|5650.3|5646.3|5650.3|5646.3|5656.3|5652.3|5641.3|5637.3|1707
1739849700000|2025-02-18 03:35:00|5649.8|5645.8|5654.3|5650.3|5668.3|5664.3|5648.3|5644.3|2310
1739850000000|2025-02-18 03:40:00|5653.8|5649.8|5661.3|5657.3|5664.8|5660.8|5647.3|5643.3|1132
1739850300000|2025-02-18 03:45:00|5660.8|5656.8|5659.3|5655.3|5661.3|5657.3|5644.3|5640.3|1354
1739850600000|2025-02-18 03:50:00|5658.8|5654.8|5663.3|5659.3|5667.8|5663.8|5651.8|5647.8|1282
1739850900000|2025-02-18 03:55:00|5663.8|5659.8|5671.3|5667.3|5675.3|5671.3|5661.3|5657.3|1193
1739851200000|2025-02-18 04:00:00|5674.9|5665.9|5674.8|5665.8|5675.1|5666.1|5674.6|5665.6|0
1739851500000|2025-02-18 04:05:00|5674.6|5665.6|5674.6|5665.6|5674.6|5665.6|5674.5|5665.5|0
1739851800000|2025-02-18 04:10:00|5674.4|5665.4|5674.3|5665.3|5674.5|5665.5|5674.3|5665.3|0
1739852100000|2025-02-18 04:15:00|5674.5|5665.5|5674.3|5665.3|5674.5|5665.5|5674.3|5665.3|0
1739852400000|2025-02-18 04:20:00|5674.2|5665.2|5673.9|5664.9|5674.2|5665.2|5673.7|5664.7|0
1739852700000|2025-02-18 04:25:00|5673.8|5664.8|5673.7|5664.7|5673.9|5664.9|5673.6|5664.6|0
1739853000000|2025-02-18 04:30:00|5673.8|5664.8|5673.7|5664.7|5673.8|5664.8|5673.6|5664.6|0
1739853300000|2025-02-18 04:35:00|5673.6|5664.6|5673.6|5664.6|5673.7|5664.7|5673.4|5664.4|0
1739853600000|2025-02-18 04:40:00|5673.7|5664.7|5674|5665|5674|5665|5673.6|5664.6|0
1739853900000|2025-02-18 04:45:00|5673.9|5664.9|5674.4|5665.4|5674.4|5665.4|5673.7|5664.7|0
1739854200000|2025-02-18 04:50:00|5674.3|5665.3|5674.3|5665.3|5674.5|5665.5|5674.1|5665.1|0
1739854500000|2025-02-18 04:55:00|5674.4|5665.4|5674.5|5665.5|5674.5|5665.5|5674.3|5665.3|265
1739854800000|2025-02-18 05:00:00|5674.3|5670.3|5689.8|5685.8|5701.3|5697.3|5670.3|5666.3|5844
1739855100000|2025-02-18 05:05:00|5689.3|5685.3|5668.8|5664.8|5689.3|5685.3|5641.3|5637.3|3626
1739855400000|2025-02-18 05:10:00|5668.3|5664.3|5654.8|5650.8|5674.3|5670.3|5641.3|5637.3|3180
1739855700000|2025-02-18 05:15:00|5655.3|5651.3|5673.3|5669.3|5673.3|5669.3|5651.3|5647.3|1842
1739856000000|2025-02-18 05:20:00|5672.8|5668.8|5666.3|5662.3|5684.3|5680.3|5656.3|5652.3|1516
1739856300000|2025-02-18 05:25:00|5666.8|5662.8|5663.3|5659.3|5679.8|5675.8|5662.3|5658.3|1231
1739856600000|2025-02-18 05:30:00|5663.8|5659.8|5632.3|5628.3|5667.3|5663.3|5630.8|5626.8|3352
1739856900000|2025-02-18 05:35:00|5631.8|5627.8|5603.3|5599.3|5632.3|5628.3|5599.3|5595.3|6888
1739857200000|2025-02-18 05:40:00|5602.3|5598.3|5599.8|5595.8|5625.3|5621.3|5599.8|5595.8|3221
1739857500000|2025-02-18 05:45:00|5599.3|5595.3|5597.3|5593.3|5600.3|5596.3|5579.3|5575.3|4181
1739857800000|2025-02-18 05:50:00|5596.3|5592.3|5582.8|5578.8|5598.3|5594.3|5579.3|5575.3|2795
1739858100000|2025-02-18 05:55:00|5583.3|5579.3|5575.3|5571.3|5586.3|5582.3|5560.3|5556.3|3427
1739858400000|2025-02-18 06:00:00|5573.3|5569.3|5608.3|5604.3|5608.3|5604.3|5569.3|5565.3|3680
1739858700000|2025-02-18 06:05:00|5607.8|5603.8|5598.3|5594.3|5615.3|5611.3|5594.8|5590.8|2788
1739859000000|2025-02-18 06:10:00|5599.3|5595.3|5592.3|5588.3|5601.8|5597.8|5580.3|5576.3|1834
1739859300000|2025-02-18 06:15:00|5593.3|5589.3|5587.3|5583.3|5609.3|5605.3|5583.3|5579.3|1746
1739859600000|2025-02-18 06:20:00|5586.8|5582.8|5584.8|5580.8|5601.3|5597.3|5583.3|5579.3|1750
1739859900000|2025-02-18 06:25:00|5585.3|5581.3|5578.3|5574.3|5585.3|5581.3|5562.3|5558.3|3114
1739860200000|2025-02-18 06:30:00|5577.3|5573.3|5556.3|5552.3|5587.3|5583.3|5556.3|5552.3|2341
1739860500000|2025-02-18 06:35:00|5556.8|5552.8|5554.3|5550.3|5560.3|5556.3|5538.8|5534.8|2649
1739860800000|2025-02-18 06:40:00|5555.3|5551.3|5575.3|5571.3|5580.8|5576.8|5555.3|5551.3|2422
1739861100000|2025-02-18 06:45:00|5575.8|5571.8|5566.3|5562.3|5578.3|5574.3|5562.3|5558.3|1777
1739861400000|2025-02-18 06:50:00|5566.8|5562.8|5567.3|5563.3|5570.3|5566.3|5561.3|5557.3|1248
1739861700000|2025-02-18 06:55:00|5566.3|5562.3|5588.3|5584.3|5589.3|5585.3|5566.3|5562.3|1967
1739862000000|2025-02-18 07:00:00|5587.3|5583.3|5596.3|5592.3|5597.8|5593.8|5584.3|5580.3|2209
1739862300000|2025-02-18 07:05:00|5597.3|5593.3|5584.3|5580.3|5597.3|5593.3|5581.3|5577.3|1229
1739862600000|2025-02-18 07:10:00|5586.3|5582.3|5597.3|5593.3|5600.3|5596.3|5584.3|5580.3|1250
1739862900000|2025-02-18 07:15:00|5597.8|5593.8|5613.3|5609.3|5614.3|5610.3|5597.3|5593.3|1135
1739863200000|2025-02-18 07:20:00|5613.8|5609.8|5605.3|5601.3|5613.8|5609.8|5603.3|5599.3|1128
1739863500000|2025-02-18 07:25:00|5606.3|5602.3|5609.3|5605.3|5612.3|5608.3|5600.3|5596.3|1329
1739863800000|2025-02-18 07:30:00|5608.3|5604.3|5617.3|5613.3|5621.3|5617.3|5606.3|5602.3|1450
1739864100000|2025-02-18 07:35:00|5617.8|5613.8|5612.3|5608.3|5621.3|5617.3|5610.3|5606.3|1091
1739864400000|2025-02-18 07:40:00|5613.3|5609.3|5615.3|5611.3|5617.3|5613.3|5611.3|5607.3|817
1739864700000|2025-02-18 07:45:00|5616.3|5612.3|5616.3|5612.3|5622.3|5618.3|5613.3|5609.3|1142
1739865000000|2025-02-18 07:50:00|5617.3|5613.3|5627.3|5623.3|5627.3|5623.3|5617.3|5613.3|1562
1739865300000|2025-02-18 07:55:00|5627.8|5623.8|5634.3|5630.3|5637.3|5633.3|5623.8|5619.8|2208
1739865600000|2025-02-18 08:00:00|5634.8|5630.8|5640.8|5636.8|5643.3|5639.3|5632.3|5628.3|2057
1739865900000|2025-02-18 08:05:00|5640.3|5636.3|5626.3|5622.3|5646.3|5642.3|5621.8|5617.8|3684
1739866200000|2025-02-18 08:10:00|5627.3|5623.3|5639.3|5635.3|5640.3|5636.3|5625.3|5621.3|1324
1739866500000|2025-02-18 08:15:00|5640.3|5636.3|5646.3|5642.3|5648.8|5644.8|5638.3|5634.3|4744
1739866800000|2025-02-18 08:20:00|5646.8|5642.8|5654.3|5650.3|5654.3|5650.3|5642.3|5638.3|2252
1739867100000|2025-02-18 08:25:00|5653.3|5649.3|5657.8|5653.8|5660.8|5656.8|5651.3|5647.3|1540
1739867400000|2025-02-18 08:30:00|5659.5|5650.5|5657.5|5648.5|5660.1|5651.1|5657.5|5648.5|1
1739867700000|2025-02-18 08:35:00|5657.6|5648.6|5657.5|5648.5|5657.7|5648.7|5656.4|5647.4|0
1739868000000|2025-02-18 08:40:00|5657.4|5648.4|5657.9|5648.9|5658.3|5649.3|5657.3|5648.3|0
1739868300000|2025-02-18 08:45:00|5657.8|5648.8|5656.4|5647.4|5658.7|5649.7|5656.4|5647.4|0
1739868600000|2025-02-18 08:50:00|5656.5|5647.5|5656.8|5647.8|5657.6|5648.6|5656.4|5647.4|0
1739868900000|2025-02-18 08:55:00|5656.7|5647.7|5657.5|5648.5|5657.6|5648.6|5656.7|5647.7|0
1739869200000|2025-02-18 09:00:00|5657.4|5648.4|5658|5649|5658.8|5649.8|5656.2|5647.2|0
1739869500000|2025-02-18 09:05:00|5657.9|5648.9|5657.8|5648.8|5658.6|5649.6|5657.5|5648.5|0
1739869800000|2025-02-18 09:10:00|5657.9|5648.9|5657.7|5648.7|5658|5649|5656.9|5647.9|0
1739870100000|2025-02-18 09:15:00|5644.8|5638.8|5635.3|5629.3|5646.3|5640.3|5632.8|5626.8|521
1739870400000|2025-02-18 09:20:00|5635.8|5629.8|5638.8|5632.8|5640.8|5634.8|5633.3|5627.3|139
1739870700000|2025-02-18 09:25:00|5639.3|5633.3|5637.3|5631.3|5639.3|5633.3|5634.8|5628.8|93
1739871000000|2025-02-18 09:30:00|5637.8|5631.8|5635.3|5629.3|5639.3|5633.3|5634.3|5628.3|66
1739871300000|2025-02-18 09:35:00|5634.8|5628.8|5630.8|5624.8|5635.3|5629.3|5629.3|5623.3|122
1739871600000|2025-02-18 09:40:00|5630.3|5624.3|5635.3|5629.3|5636.3|5630.3|5630.3|5624.3|118
1739871900000|2025-02-18 09:45:00|5635.8|5629.8|5632.8|5626.8|5636.8|5630.8|5632.3|5626.3|24
1739872200000|2025-02-18 09:50:00|5633.3|5627.3|5635.3|5629.3|5637.3|5631.3|5633.3|5627.3|69
1739872500000|2025-02-18 09:55:00|5635.8|5629.8|5633.3|5627.3|5635.8|5629.8|5631.3|5625.3|20
1739872800000|2025-02-18 10:00:00|5633.8|5627.8|5630.3|5624.3|5633.8|5627.8|5629.8|5623.8|75
1739873100000|2025-02-18 10:05:00|5630.8|5624.8|5626.3|5620.3|5631.3|5625.3|5625.3|5619.3|55
1739873400000|2025-02-18 10:10:00|5626.8|5620.8|5622.3|5616.3|5626.8|5620.8|5622.3|5616.3|54
1739873700000|2025-02-18 10:15:00|5622.8|5615.8|5624.8|5616.8|5625.8|5618.8|5622.8|5614.8|41
1739874000000|2025-02-18 10:20:00|5623.8|5615.8|5619.8|5612.8|5625.8|5617.8|5617.8|5610.8|87
1739874300000|2025-02-18 10:25:00|5620.8|5611.8|5623.8|5616.8|5624.8|5617.8|5618.8|5610.8|23
1739874600000|2025-02-18 10:30:00|5622.8|5615.8|5623.8|5616.8|5624.8|5616.8|5619.8|5612.8|17
1739874900000|2025-02-18 10:35:00|5622.8|5615.8|5623.8|5616.8|5625.8|5618.8|5622.8|5615.8|12
1739875200000|2025-02-18 10:40:00|5622.8|5615.8|5622.8|5615.8|5625.8|5618.8|5622.8|5615.8|19
1739875500000|2025-02-18 10:45:00|5621.8|5614.8|5623.8|5616.8|5624.8|5617.8|5621.8|5614.8|22
1739875800000|2025-02-18 10:50:00|5622.8|5615.8|5621.8|5614.8|5623.8|5616.8|5619.8|5612.8|47
1739876100000|2025-02-18 10:55:00|5622.8|5613.8|5622.8|5615.8|5624.8|5617.8|5620.8|5613.8|39
1739876400000|2025-02-18 11:00:00|5623.8|5616.8|5618.8|5611.8|5623.8|5616.8|5617.8|5609.8|91
1739876700000|2025-02-18 11:05:00|5619.8|5612.8|5619.8|5612.8|5622.8|5614.8|5618.8|5611.8|42
1739877000000|2025-02-18 11:10:00|5618.8|5611.8|5618.8|5611.8|5620.8|5612.8|5615.8|5608.8|117
1739877300000|2025-02-18 11:15:00|5619.8|5612.8|5623.8|5615.8|5624.8|5617.8|5618.8|5611.8|19
1739877600000|2025-02-18 11:20:00|5622.8|5616.8|5627.8|5620.8|5627.8|5620.8|5622.8|5615.8|44
1739877900000|2025-02-18 11:25:00|5628.8|5619.8|5628.8|5620.8|5629.8|5622.8|5625.8|5618.8|92
1739878200000|2025-02-18 11:30:00|5627.8|5621.8|5627.8|5620.8|5628.8|5621.8|5626.8|5619.8|68
1739878500000|2025-02-18 11:35:00|5628.8|5621.8|5629.8|5622.8|5629.8|5622.8|5626.8|5619.8|45
1739878800000|2025-02-18 11:40:00|5628.8|5621.8|5625.8|5618.8|5628.8|5622.8|5624.8|5617.8|40
1739879100000|2025-02-18 11:45:00|5626.8|5616.8|5623.8|5616.8|5626.8|5617.8|5623.8|5616.8|14
1739879400000|2025-02-18 11:50:00|5622.8|5615.8|5622.8|5614.8|5624.8|5616.8|5622.8|5614.8|44
1739879700000|2025-02-18 11:55:00|5623.8|5615.8|5623.8|5616.8|5624.8|5617.8|5620.8|5613.8|36
1739880000000|2025-02-18 12:00:00|5622.8|5615.8|5622.8|5615.8|5623.8|5616.8|5621.8|5613.8|36
1739880300000|2025-02-18 12:05:00|5623.8|5616.8|5623.8|5615.8|5627.8|5620.8|5622.8|5615.8|47
1739880600000|2025-02-18 12:10:00|5622.8|5614.8|5621.8|5614.8|5624.8|5616.8|5621.8|5613.8|13
1739880900000|2025-02-18 12:15:00|5622.8|5615.8|5621.8|5614.8|5622.8|5615.8|5621.8|5613.8|16
1739881200000|2025-02-18 12:20:00|5622.8|5615.8|5620.8|5613.8|5623.8|5615.8|5620.8|5612.8|30
1739881500000|2025-02-18 12:25:00|5618.8|5610.8|5615.8|5608.8|5618.8|5611.8|5614.8|5606.8|197
1739881800000|2025-02-18 12:30:00|5614.8|5607.8|5619.8|5612.8|5619.8|5612.8|5614.8|5606.8|158
1739882100000|2025-02-18 12:35:00|5618.8|5611.8|5617.8|5610.8|5619.8|5612.8|5615.8|5608.8|127
1739882400000|2025-02-18 12:40:00|5616.8|5609.8|5619.8|5612.8|5620.8|5612.8|5616.8|5609.8|20
1739882700000|2025-02-18 12:45:00|5620.8|5611.8|5620.8|5613.8|5621.8|5614.8|5619.8|5611.8|26
1739883000000|2025-02-18 12:50:00|5619.8|5612.8|5620.8|5613.8|5620.8|5613.8|5617.8|5610.8|49
1739883300000|2025-02-18 12:55:00|5619.8|5612.8|5619.8|5612.8|5620.8|5613.8|5617.8|5610.8|28
1739883600000|2025-02-18 13:00:00|5620.8|5613.8|5616.8|5609.8|5620.8|5613.8|5616.8|5609.8|13
1739883900000|2025-02-18 13:05:00|5617.8|5610.8|5614.8|5607.8|5619.8|5612.8|5614.8|5606.8|75
1739884200000|2025-02-18 13:10:00|5615.8|5608.8|5612.8|5605.8|5617.8|5610.8|5612.8|5605.8|50
1739884500000|2025-02-18 13:15:00|5611.8|5604.8|5613.8|5606.8|5613.8|5606.8|5609.8|5602.8|135
1739884800000|2025-02-18 13:20:00|5614.8|5607.8|5615.8|5608.8|5617.8|5610.8|5613.8|5606.8|70
1739885100000|2025-02-18 13:25:00|5616.8|5607.8|5613.8|5606.8|5617.8|5609.8|5612.8|5604.8|122
1739885400000|2025-02-18 13:30:00|5615.8|5608.8|5616.8|5609.8|5618.8|5610.8|5611.8|5603.8|50
1739885700000|2025-02-18 13:35:00|5615.8|5608.8|5609.8|5601.8|5616.8|5609.8|5609.8|5601.8|74
1739886000000|2025-02-18 13:40:00|5608.8|5600.8|5608.8|5601.8|5609.8|5602.8|5606.8|5598.8|157
1739886300000|2025-02-18 13:45:00|5607.8|5600.8|5606.8|5599.8|5608.8|5601.8|5605.8|5598.8|133
1739886600000|2025-02-18 13:50:00|5605.8|5598.8|5609.8|5602.8|5609.8|5602.8|5603.8|5596.8|235
1739886900000|2025-02-18 13:55:00|5610.8|5603.8|5607.3|5601.3|5610.8|5603.8|5605.8|5598.8|107
1739887200000|2025-02-18 14:00:00|5606.8|5600.8|5606.3|5600.3|5608.3|5602.3|5603.3|5597.3|119
1739887500000|2025-02-18 14:05:00|5605.8|5599.8|5611.3|5605.3|5611.8|5605.8|5605.3|5599.3|66
1739887800000|2025-02-18 14:10:00|5611.8|5605.8|5612.3|5606.3|5616.3|5610.3|5611.8|5605.8|134
1739888100000|2025-02-18 14:15:00|5611.3|5605.3|5609.3|5603.3|5613.3|5607.3|5609.3|5603.3|93
1739888400000|2025-02-18 14:20:00|5608.8|5602.8|5603.8|5597.8|5608.8|5602.8|5602.3|5596.3|151
1739888700000|2025-02-18 14:25:00|5604.3|5598.3|5604.3|5598.3|5611.8|5605.8|5603.3|5597.3|198
1739889000000|2025-02-18 14:30:00|5603.8|5597.8|5584.8|5578.8|5604.8|5598.8|5576.8|5570.8|1371
1739889300000|2025-02-18 14:35:00|5585.3|5579.3|5559.8|5553.8|5586.3|5580.3|5557.3|5551.3|946
1739889600000|2025-02-18 14:40:00|5559.3|5553.3|5545.3|5539.3|5574.3|5568.3|5543.3|5537.3|1432
1739889900000|2025-02-18 14:45:00|5546.3|5540.3|5556.8|5550.8|5562.8|5556.8|5540.3|5534.3|937
1739890200000|2025-02-18 14:50:00|5556.3|5550.3|5565.8|5559.8|5568.3|5562.3|5551.3|5545.3|804
1739890500000|2025-02-18 14:55:00|5565.3|5559.3|5562.8|5556.8|5567.8|5561.8|5555.3|5549.3|545
1739890800000|2025-02-18 15:00:00|5563.3|5557.3|5550.3|5544.3|5564.8|5558.8|5549.8|5543.8|897
1739891100000|2025-02-18 15:05:00|5550.8|5544.8|5547.3|5541.3|5561.3|5555.3|5544.8|5538.8|755
1739891400000|2025-02-18 15:10:00|5546.8|5540.8|5553.3|5547.3|5555.8|5549.8|5546.3|5540.3|320
1739891700000|2025-02-18 15:15:00|5552.8|5546.8|5546.8|5540.8|5553.3|5547.3|5544.3|5538.3|415
1739892000000|2025-02-18 15:20:00|5547.3|5541.3|5550.3|5544.3|5555.3|5549.3|5544.3|5538.3|258
1739892300000|2025-02-18 15:25:00|5549.8|5543.8|5542.8|5536.8|5556.3|5550.3|5536.3|5530.3|398
1739892600000|2025-02-18 15:30:00|5543.3|5537.3|5545.3|5539.3|5545.3|5539.3|5536.8|5530.8|252
1739892900000|2025-02-18 15:35:00|5546.3|5540.3|5537.8|5531.8|5547.8|5541.8|5534.8|5528.8|338
1739893200000|2025-02-18 15:40:00|5537.3|5531.3|5536.3|5530.3|5540.8|5534.8|5533.3|5527.3|285
1739893500000|2025-02-18 15:45:00|5536.8|5530.8|5535.3|5529.3|5538.8|5532.8|5525.3|5519.3|414
1739893800000|2025-02-18 15:50:00|5534.8|5528.8|5529.8|5523.8|5538.3|5532.3|5528.3|5522.3|229
1739894100000|2025-02-18 15:55:00|5530.3|5524.3|5535.8|5529.8|5539.3|5533.3|5529.3|5523.3|163
1739894400000|2025-02-18 16:00:00|5535.3|5529.3|5536.3|5530.3|5539.3|5533.3|5532.3|5526.3|204
1739894700000|2025-02-18 16:05:00|5535.8|5529.8|5548.3|5542.3|5548.3|5542.3|5534.8|5528.8|468
1739895000000|2025-02-18 16:10:00|5547.8|5541.8|5548.3|5542.3|5551.3|5545.3|5544.3|5538.3|199
1739895300000|2025-02-18 16:15:00|5547.8|5541.8|5565.3|5559.3|5566.3|5560.3|5547.3|5541.3|415
1739895600000|2025-02-18 16:20:00|5565.8|5559.8|5557.3|5551.3|5567.3|5561.3|5555.3|5549.3|289
1739895900000|2025-02-18 16:25:00|5556.8|5550.8|5569.3|5563.3|5571.3|5565.3|5555.3|5549.3|157
1739896200000|2025-02-18 16:30:00|5569.8|5563.8|5569.3|5563.3|5575.8|5569.8|5567.3|5561.3|262
1739896500000|2025-02-18 16:35:00|5570.3|5564.3|5574.3|5568.3|5576.3|5570.3|5569.3|5563.3|220
1739896800000|2025-02-18 16:40:00|5573.8|5567.8|5573.8|5567.8|5576.3|5570.3|5571.8|5565.8|166
1739897100000|2025-02-18 16:45:00|5574.3|5568.3|5579.8|5573.8|5583.3|5577.3|5574.3|5568.3|176
1739897400000|2025-02-18 16:50:00|5580.3|5574.3|5582.3|5576.3|5585.3|5579.3|5580.3|5574.3|313
1739897700000|2025-02-18 16:55:00|5582.8|5576.8|5584.3|5578.3|5587.3|5581.3|5576.3|5570.3|214
1739898000000|2025-02-18 17:00:00|5584.8|5578.8|5576.3|5570.3|5585.3|5579.3|5575.8|5569.8|228
1739898300000|2025-02-18 17:05:00|5576.8|5570.8|5572.3|5566.3|5577.3|5571.3|5568.3|5562.3|180
1739898600000|2025-02-18 17:10:00|5572.8|5566.8|5568.3|5562.3|5573.3|5567.3|5567.8|5561.8|63
1739898900000|2025-02-18 17:15:00|5569.3|5563.3|5562.3|5556.3|5571.8|5565.8|5562.3|5556.3|107
1739899200000|2025-02-18 17:20:00|5561.3|5555.3|5567.8|5561.8|5569.3|5563.3|5557.8|5551.8|120
1739899500000|2025-02-18 17:25:00|5567.3|5561.3|5570.3|5564.3|5574.8|5568.8|5565.3|5559.3|69
1739899800000|2025-02-18 17:30:00|5570.8|5564.8|5568.3|5562.3|5572.8|5566.8|5567.3|5561.3|74
1739900100000|2025-02-18 17:35:00|5567.8|5561.8|5560.8|5554.8|5568.3|5562.3|5560.3|5554.3|72
1739900400000|2025-02-18 17:40:00|5561.3|5555.3|5561.3|5555.3|5564.3|5558.3|5560.3|5554.3|79
1739900700000|2025-02-18 17:45:00|5560.8|5554.8|5556.8|5550.8|5563.3|5557.3|5555.3|5549.3|85
1739901000000|2025-02-18 17:50:00|5557.3|5551.3|5553.3|5547.3|5557.3|5551.3|5552.8|5546.8|103
1739901300000|2025-02-18 17:55:00|5552.8|5546.8|5556.8|5550.8|5560.3|5554.3|5552.8|5546.8|133
1739901600000|2025-02-18 18:00:00|5557.3|5551.3|5557.3|5551.3|5559.3|5553.3|5555.8|5549.8|160
1739901900000|2025-02-18 18:05:00|5556.3|5550.3|5552.8|5546.8|5560.3|5554.3|5552.3|5546.3|131
1739902200000|2025-02-18 18:10:00|5553.3|5547.3|5556.3|5550.3|5557.3|5551.3|5552.3|5546.3|148
1739902500000|2025-02-18 18:15:00|5556.8|5550.8|5554.8|5548.8|5558.3|5552.3|5554.3|5548.3|142
1739902800000|2025-02-18 18:20:00|5555.3|5549.3|5562.8|5556.8|5563.3|5557.3|5554.8|5548.8|113
1739903100000|2025-02-18 18:25:00|5563.3|5557.3|5557.8|5551.8|5564.3|5558.3|5555.8|5549.8|104
1739903400000|2025-02-18 18:30:00|5558.3|5552.3|5561.8|5555.8|5562.3|5556.3|5553.3|5547.3|95
1739903700000|2025-02-18 18:35:00|5561.3|5555.3|5561.8|5555.8|5564.3|5558.3|5557.8|5551.8|98
1739904000000|2025-02-18 18:40:00|5562.3|5556.3|5562.3|5556.3|5564.3|5558.3|5557.3|5551.3|124
1739904300000|2025-02-18 18:45:00|5561.8|5555.8|5561.3|5555.3|5563.3|5557.3|5559.8|5553.8|179
1739904600000|2025-02-18 18:50:00|5561.8|5555.8|5564.3|5558.3|5567.3|5561.3|5560.3|5554.3|164
1739904900000|2025-02-18 18:55:00|5564.8|5558.8|5565.3|5556.3|5565.3|5559.3|5562.3|5556.3|161
1739905200000|2025-02-18 19:00:00|5565.4|5556.4|5564.5|5555.5|5566.7|5557.7|5563.8|5554.8|0
1739905500000|2025-02-18 19:05:00|5564.6|5555.6|5561.4|5552.4|5564.6|5555.6|5560|5551|0
1739905800000|2025-02-18 19:10:00|5561.5|5552.5|5560.2|5551.2|5561.9|5552.9|5560.2|5551.2|0
1739906100000|2025-02-18 19:15:00|5560.1|5551.1|5561|5552|5561.3|5552.3|5559.6|5550.6|0
1739906400000|2025-02-18 19:20:00|5561.1|5552.1|5562|5553|5562.2|5553.2|5559.9|5550.9|0
1739906700000|2025-02-18 19:25:00|5561.9|5552.9|5562.8|5553.8|5563.4|5554.4|5561.7|5552.7|0
1739907000000|2025-02-18 19:30:00|5562.9|5553.9|5565.7|5556.7|5566|5557|5562.7|5553.7|0
1739907300000|2025-02-18 19:35:00|5566.1|5557.1|5564.8|5555.8|5566.3|5557.3|5564.8|5555.8|0
1739907600000|2025-02-18 19:40:00|5564.9|5555.9|5566.8|5557.8|5566.8|5557.8|5564.9|5555.9|0
1739907900000|2025-02-18 19:45:00|5566.9|5557.9|5567|5558|5567|5558|5566.4|5557.4|0
1739908200000|2025-02-18 19:50:00|5567.1|5558.1|5568|5559|5568.3|5559.3|5566.8|5557.8|0
1739908500000|2025-02-18 19:55:00|5567.9|5558.9|5568.3|5559.3|5568.9|5559.9|5567.8|5558.8|0
1739908800000|2025-02-18 20:00:00|5568.4|5559.4|5570.3|5561.3|5570.7|5561.7|5568.1|5559.1|0
1739909100000|2025-02-18 20:05:00|5570.2|5561.2|5567.7|5558.7|5570.4|5561.4|5567.7|5558.7|0
1739909400000|2025-02-18 20:10:00|5568.1|5559.1|5567.5|5558.5|5568.6|5559.6|5566.9|5557.9|0
1739909700000|2025-02-18 20:15:00|5567.4|5558.4|5567.6|5558.6|5568.7|5559.7|5567.4|5558.4|0
1739910000000|2025-02-18 20:20:00|5567.7|5558.7|5567.9|5558.9|5568.6|5559.6|5566.8|5557.8|0
1739910300000|2025-02-18 20:25:00|5568|5559|5566.2|5557.2|5568.4|5559.4|5566|5557|0
1739910600000|2025-02-18 20:30:00|5566.1|5557.1|5564.7|5555.7|5566.2|5557.2|5563.9|5554.9|0
1739910900000|2025-02-18 20:35:00|5564.8|5555.8|5565.4|5556.4|5565.4|5556.4|5563.7|5554.7|0
1739911200000|2025-02-18 20:40:00|5565.5|5556.5|5562.9|5553.9|5566.3|5557.3|5562.8|5553.8|0
1739911500000|2025-02-18 20:45:00|5562.8|5553.8|5563.3|5554.3|5565.3|5556.3|5562.8|5553.8|0
1739911800000|2025-02-18 20:50:00|5563.5|5554.5|5565.1|5556.1|5565.8|5556.8|5563.5|5554.5|0
1739912100000|2025-02-18 20:55:00|5565.5|5556.5|5571.3|5562.3|5573|5564|5565.5|5556.5|0
1739912400000|2025-02-18 21:00:00|5571.4|5562.4|5571.1|5562.1|5572.4|5563.4|5570.5|5561.5|0
1739912700000|2025-02-18 21:05:00|5570.8|5561.8|5571.9|5562.9|5572.3|5563.3|5570.8|5561.8|0
1739913000000|2025-02-18 21:10:00|5571.8|5562.8|5571.3|5562.3|5572.3|5563.3|5571.1|5562.1|0
1739913300000|2025-02-18 21:15:00|5571.1|5562.1|5571.1|5562.1|5571.1|5562.1|5570|5561|0
1739913600000|2025-02-18 21:20:00|5571.4|5562.4|5571.6|5562.6|5571.6|5562.6|5570.8|5561.8|0
1739913900000|2025-02-18 21:25:00|5571.5|5562.5|5570.9|5561.9|5571.5|5562.5|5570.5|5561.5|0
1739914200000|2025-02-18 21:30:00|5570.8|5561.8|5570.1|5561.1|5570.8|5561.8|5569.7|5560.7|0
1739914500000|2025-02-18 21:35:00|5569.8|5560.8|5569.6|5560.6|5569.9|5560.9|5569.2|5560.2|0
1739914800000|2025-02-18 21:40:00|5569.5|5560.5|5569.3|5560.3|5569.6|5560.6|5569.3|5560.3|0
1739915100000|2025-02-18 21:45:00|5569.4|5560.4|5569|5560|5569.6|5560.6|5569|5560|0
1739915400000|2025-02-18 21:50:00|5568.8|5559.8|5569.1|5560.1|5569.3|5560.3|5568.8|5559.8|0
1739915700000|2025-02-18 21:55:00|5569|5560|5569.4|5560.4|5569.6|5560.6|5568.8|5559.8|0
1739916000000|2025-02-18 22:00:00|5569.2|5560.2|5569.6|5560.6|5569.7|5560.7|5569.2|5560.2|0
1739916300000|2025-02-18 22:05:00|5569.7|5560.7|5569.7|5560.7|5569.7|5560.7|5569.5|5560.5|0
1739916600000|2025-02-18 22:10:00|5569.6|5560.6|5569.6|5560.6|5569.7|5560.7|5569.6|5560.6|0
1739916900000|2025-02-18 22:15:00|5569.7|5560.7|5569.7|5560.7|5569.7|5560.7|5569.7|5560.7|0
1739917200000|2025-02-18 22:20:00|5569.6|5560.6|5569.5|5560.5|5569.6|5560.6|5569.5|5560.5|0
1739917500000|2025-02-18 22:25:00|5569.7|5560.7|5570.3|5561.3|5570.3|5561.3|5569.7|5560.7|0
1739918100000|2025-02-18 22:35:00|5570.5|5561.5|5570.5|5561.5|5570.5|5561.5|5570.5|5561.5|0
1739919000000|2025-02-18 22:50:00|5570.4|5561.4|5570.4|5561.4|5570.4|5561.4|5570.4|5561.4|0
1739919300000|2025-02-18 22:55:00|5570.3|5561.3|5570|5561|5570.3|5561.3|5570|5561|0
1739919600000|2025-02-18 23:00:00|5570.6|5561.6|5573.2|5564.2|5574.9|5565.9|5570.2|5561.2|0
1739919900000|2025-02-18 23:05:00|5573.1|5564.1|5572.3|5563.3|5573.2|5564.2|5572.2|5563.2|0
1739920200000|2025-02-18 23:10:00|5572.5|5563.5|5572.8|5563.8|5573.2|5564.2|5572.5|5563.5|0
1739920500000|2025-02-18 23:15:00|5572.9|5563.9|5573.3|5564.3|5573.3|5564.3|5572.3|5563.3|0
1739920800000|2025-02-18 23:20:00|5573.1|5564.1|5573.1|5564.1|5573.4|5564.4|5572.9|5563.9|0
1739921100000|2025-02-18 23:25:00|5573|5564|5572|5563|5573.1|5564.1|5571.5|5562.5|0
1739921400000|2025-02-18 23:30:00|5571.8|5562.8|5573.3|5564.3|5573.3|5564.3|5571.6|5562.6|0
1739921700000|2025-02-18 23:35:00|5573.6|5564.6|5574.5|5565.5|5574.8|5565.8|5573.5|5564.5|0
1739922000000|2025-02-18 23:40:00|5574.4|5565.4|5574.4|5565.4|5574.6|5565.6|5574.1|5565.1|0
1739922300000|2025-02-18 23:45:00|5574.5|5565.5|5574.1|5565.1|5574.6|5565.6|5573.7|5564.7|0
1739922600000|2025-02-18 23:50:00|5574.2|5565.2|5575.2|5566.2|5575.5|5566.5|5574.1|5565.1|0
1739922900000|2025-02-18 23:55:00|5575.3|5566.3|5575.4|5566.4|5575.5|5566.5|5575|5566|0
1739923200000|2025-02-19 00:00:00|5575.2|5566.2|5574.9|5565.9|5575.4|5566.4|5574.7|5565.7|0
1739923500000|2025-02-19 00:05:00|5575|5566|5575.5|5566.5|5575.9|5566.9|5574.9|5565.9|0
1739923800000|2025-02-19 00:10:00|5575.4|5566.4|5575.6|5566.6|5575.9|5566.9|5575.2|5566.2|0
1739924100000|2025-02-19 00:15:00|5575.5|5566.5|5576.5|5567.5|5576.5|5567.5|5574.9|5565.9|0
1739924400000|2025-02-19 00:20:00|5576.4|5567.4|5576.4|5567.4|5576.7|5567.7|5576.2|5567.2|0
1739924700000|2025-02-19 00:25:00|5576.5|5567.5|5576.4|5567.4|5576.6|5567.6|5576.3|5567.3|0
1739925000000|2025-02-19 00:30:00|5576.3|5567.3|5576.2|5567.2|5576.3|5567.3|5575.7|5566.7|0
1739925300000|2025-02-19 00:35:00|5576.4|5567.4|5576.8|5567.8|5577.4|5568.4|5576.3|5567.3|0
1739925600000|2025-02-19 00:40:00|5576.7|5567.7|5576.5|5567.5|5576.7|5567.7|5575.7|5566.7|0
1739925900000|2025-02-19 00:45:00|5576.4|5567.4|5577.3|5568.3|5577.4|5568.4|5576.4|5567.4|0
1739926200000|2025-02-19 00:50:00|5577.4|5568.4|5577.2|5568.2|5577.8|5568.8|5577.2|5568.2|0
1739926500000|2025-02-19 00:55:00|5577.1|5568.1|5577.9|5568.9|5577.9|5568.9|5577.1|5568.1|0
1739926800000|2025-02-19 01:00:00|5578|5569|5568.1|5559.1|5578.6|5569.6|5568.1|5559.1|0
1739927100000|2025-02-19 01:05:00|5568.2|5559.2|5577.2|5568.2|5577.3|5568.3|5568.1|5559.1|0
1739927400000|2025-02-19 01:10:00|5579.2|5570.2|5583.4|5574.4|5583.4|5574.4|5578.9|5569.9|0
1739927700000|2025-02-19 01:15:00|5582.9|5573.9|5583.4|5579.4|5589.9|5585.9|5577.9|5573.9|1006
1739928000000|2025-02-19 01:20:00|5583.9|5579.9|5559.4|5555.4|5584.9|5580.9|5558.9|5554.9|909
1739928300000|2025-02-19 01:25:00|5559.9|5555.9|5569.4|5565.4|5570.9|5566.9|5558.9|5554.9|452
1739928600000|2025-02-19 01:30:00|5567.9|5563.9|5514.4|5510.4|5569.9|5565.9|5514.4|5510.4|8184
1739928900000|2025-02-19 01:35:00|5514.9|5510.9|5542.4|5538.4|5559.4|5555.4|5513.9|5509.9|5715
1739929200000|2025-02-19 01:40:00|5541.9|5537.9|5574.9|5570.9|5588.9|5584.9|5540.9|5536.9|4216
1739929500000|2025-02-19 01:45:00|5573.4|5569.4|5589.9|5585.9|5594.9|5590.9|5563.9|5559.9|3554
1739929800000|2025-02-19 01:50:00|5590.4|5586.4|5613.9|5609.9|5621.9|5617.9|5588.9|5584.9|3277
1739930100000|2025-02-19 01:55:00|5614.4|5610.4|5618.9|5614.9|5627.4|5623.4|5596.9|5592.9|2761
1739930400000|2025-02-19 02:00:00|5618.4|5614.4|5624.9|5620.9|5634.9|5630.9|5606.9|5602.9|3272
1739930700000|2025-02-19 02:05:00|5625.4|5621.4|5635.4|5631.4|5636.4|5632.4|5609.9|5605.9|3414
1739931000000|2025-02-19 02:10:00|5634.9|5630.9|5640.9|5636.9|5646.9|5642.9|5623.9|5619.9|3273
1739931300000|2025-02-19 02:15:00|5641.4|5637.4|5663.4|5659.4|5676.9|5672.9|5637.9|5633.9|3404
1739931600000|2025-02-19 02:20:00|5663.9|5659.9|5650.4|5646.4|5673.9|5669.9|5645.9|5641.9|2738
1739931900000|2025-02-19 02:25:00|5650.9|5646.9|5657.4|5653.4|5669.4|5665.4|5639.9|5635.9|1981
1739932200000|2025-02-19 02:30:00|5657.9|5653.9|5659.4|5655.4|5663.9|5659.9|5643.9|5639.9|1837
1739932500000|2025-02-19 02:35:00|5659.9|5655.9|5671.9|5667.9|5679.9|5675.9|5652.9|5648.9|2232
1739932800000|2025-02-19 02:40:00|5672.9|5668.9|5660.9|5656.9|5673.4|5669.4|5647.9|5643.9|2008
1739933100000|2025-02-19 02:45:00|5661.9|5657.9|5659.9|5655.9|5667.9|5663.9|5645.9|5641.9|1678
1739933400000|2025-02-19 02:50:00|5660.9|5656.9|5657.4|5653.4|5664.9|5660.9|5646.9|5642.9|1292
1739933700000|2025-02-19 02:55:00|5657.9|5653.9|5654.4|5650.4|5660.9|5656.9|5649.9|5645.9|998
1739934000000|2025-02-19 03:00:00|5654.9|5650.9|5639.9|5635.9|5654.9|5650.9|5638.9|5634.9|1667
1739934300000|2025-02-19 03:05:00|5639.4|5635.4|5636.9|5632.9|5642.9|5638.9|5629.9|5625.9|1585
1739934600000|2025-02-19 03:10:00|5636.4|5632.4|5650.9|5646.9|5660.9|5656.9|5635.9|5631.9|1546
1739934900000|2025-02-19 03:15:00|5651.4|5647.4|5644.9|5640.9|5657.9|5653.9|5644.9|5640.9|946
1739935200000|2025-02-19 03:20:00|5644.4|5640.4|5636.9|5632.9|5647.9|5643.9|5631.9|5627.9|1184
1739935500000|2025-02-19 03:25:00|5637.4|5633.4|5643.9|5639.9|5649.9|5645.9|5636.9|5632.9|900
1739935800000|2025-02-19 03:30:00|5644.4|5640.4|5652.9|5648.9|5652.9|5648.9|5642.4|5638.4|556
1739936100000|2025-02-19 03:35:00|5652.4|5648.4|5658.9|5654.9|5663.9|5659.9|5651.9|5647.9|911
1739936400000|2025-02-19 03:40:00|5658.4|5654.4|5661.9|5657.9|5667.4|5663.4|5657.9|5653.9|618
1739936700000|2025-02-19 03:45:00|5662.9|5658.9|5664.9|5660.9|5670.4|5666.4|5661.9|5657.9|578
1739937000000|2025-02-19 03:50:00|5664.4|5660.4|5657.9|5653.9|5665.9|5661.9|5655.9|5651.9|379
1739937300000|2025-02-19 03:55:00|5659.9|5655.9|5660.4|5656.4|5663.4|5659.4|5656.4|5652.4|466
1739937600000|2025-02-19 04:00:00|5664.4|5655.4|5663.6|5654.6|5664.5|5655.5|5663.5|5654.5|2
1739937900000|2025-02-19 04:05:00|5663.5|5654.5|5663|5654|5663.6|5654.6|5662.9|5653.9|0
1739938200000|2025-02-19 04:10:00|5663.1|5654.1|5663.1|5654.1|5663.2|5654.2|5662.9|5653.9|0
1739938500000|2025-02-19 04:15:00|5663|5654|5662.9|5653.9|5663.2|5654.2|5662.6|5653.6|0
1739938800000|2025-02-19 04:20:00|5663|5654|5662.8|5653.8|5663|5654|5662.8|5653.8|0
1739939100000|2025-02-19 04:25:00|5662.9|5653.9|5662.6|5653.6|5662.9|5653.9|5662.4|5653.4|0
1739939400000|2025-02-19 04:30:00|5662.7|5653.7|5662.5|5653.5|5662.8|5653.8|5662.4|5653.4|0
1739939700000|2025-02-19 04:35:00|5662.6|5653.6|5662.1|5653.1|5662.7|5653.7|5662|5653|0
1739940000000|2025-02-19 04:40:00|5662|5653|5662.1|5653.1|5662.4|5653.4|5662|5653|0
1739940300000|2025-02-19 04:45:00|5662.2|5653.2|5662|5653|5662.3|5653.3|5661.8|5652.8|0
1739940600000|2025-02-19 04:50:00|5662.1|5653.1|5662.2|5653.2|5662.4|5653.4|5662|5653|0
1739940900000|2025-02-19 04:55:00|5662.3|5653.3|5662.6|5653.6|5662.6|5653.6|5662.2|5653.2|282
1739941200000|2025-02-19 05:00:00|5662.7|5653.7|5657.9|5653.9|5663.4|5659.4|5640.9|5636.9|2247
1739941500000|2025-02-19 05:05:00|5657.4|5653.4|5665.9|5661.9|5675.9|5671.9|5656.4|5652.4|1821
1739941800000|2025-02-19 05:10:00|5665.4|5661.4|5655.9|5651.9|5673.9|5669.9|5650.9|5646.9|1498
1739942100000|2025-02-19 05:15:00|5656.9|5652.9|5651.9|5647.9|5668.9|5664.9|5649.9|5645.9|1954
1739942400000|2025-02-19 05:20:00|5653.9|5649.9|5630.9|5626.9|5653.9|5649.9|5614.9|5610.9|3853
1739942700000|2025-02-19 05:25:00|5629.9|5625.9|5638.4|5634.4|5642.9|5638.9|5628.4|5624.4|2017
1739943000000|2025-02-19 05:30:00|5638.9|5634.9|5641.9|5637.9|5644.4|5640.4|5634.9|5630.9|1256
1739943300000|2025-02-19 05:35:00|5641.4|5637.4|5634.4|5630.4|5648.9|5644.9|5632.4|5628.4|1541
1739943600000|2025-02-19 05:40:00|5634.9|5630.9|5619.9|5615.9|5637.9|5633.9|5614.9|5610.9|2336
1739943900000|2025-02-19 05:45:00|5619.4|5615.4|5614.9|5610.9|5619.9|5615.9|5603.9|5599.9|2288
1739944200000|2025-02-19 05:50:00|5615.9|5611.9|5624.9|5620.9|5631.4|5627.4|5613.9|5609.9|1620
1739944500000|2025-02-19 05:55:00|5625.9|5621.9|5630.9|5626.9|5632.4|5628.4|5620.4|5616.4|1293
1739944800000|2025-02-19 06:00:00|5630.4|5626.4|5640.9|5636.9|5642.9|5638.9|5628.9|5624.9|2382
1739945100000|2025-02-19 06:05:00|5641.4|5637.4|5663.9|5659.9|5664.9|5660.9|5640.9|5636.9|2207
1739945400000|2025-02-19 06:10:00|5664.9|5660.9|5654.4|5650.4|5665.9|5661.9|5645.9|5641.9|2022
1739945700000|2025-02-19 06:15:00|5653.9|5649.9|5645.9|5641.9|5653.9|5649.9|5642.9|5638.9|1766
1739946000000|2025-02-19 06:20:00|5646.9|5642.9|5648.9|5644.9|5652.4|5648.4|5636.9|5632.9|1748
1739946300000|2025-02-19 06:25:00|5649.9|5645.9|5652.9|5648.9|5653.9|5649.9|5645.9|5641.9|1867
1739946600000|2025-02-19 06:30:00|5652.4|5648.4|5647.4|5643.4|5652.9|5648.9|5635.4|5631.4|1546
1739946900000|2025-02-19 06:35:00|5646.9|5642.9|5652.9|5648.9|5652.9|5648.9|5644.9|5640.9|5275
1739947200000|2025-02-19 06:40:00|5652.4|5648.4|5658.9|5654.9|5670.4|5666.4|5651.9|5647.9|1451
1739947500000|2025-02-19 06:45:00|5657.9|5653.9|5672.9|5668.9|5674.9|5670.9|5657.9|5653.9|1316
1739947800000|2025-02-19 06:50:00|5672.4|5668.4|5667.9|5663.9|5672.4|5668.4|5665.4|5661.4|1088
1739948100000|2025-02-19 06:55:00|5667.4|5663.4|5673.9|5669.9|5675.9|5671.9|5665.9|5661.9|1436
1739948400000|2025-02-19 07:00:00|5672.9|5668.9|5675.4|5671.4|5675.9|5671.9|5666.9|5662.9|1244
1739948700000|2025-02-19 07:05:00|5674.9|5670.9|5664.9|5660.9|5675.9|5671.9|5663.4|5659.4|956
1739949000000|2025-02-19 07:10:00|5663.9|5659.9|5652.9|5648.9|5664.9|5660.9|5649.9|5645.9|1181
1739949300000|2025-02-19 07:15:00|5652.4|5648.4|5652.9|5648.9|5654.9|5650.9|5646.9|5642.9|590
1739949600000|2025-02-19 07:20:00|5651.9|5647.9|5664.9|5660.9|5666.9|5662.9|5651.9|5647.9|985
1739949900000|2025-02-19 07:25:00|5665.4|5661.4|5662.9|5658.9|5666.4|5662.4|5658.4|5654.4|785
1739950200000|2025-02-19 07:30:00|5662.4|5658.4|5669.9|5665.9|5671.9|5667.9|5661.9|5657.9|964
1739950500000|2025-02-19 07:35:00|5668.9|5664.9|5661.9|5657.9|5670.9|5666.9|5658.9|5654.9|655
1739950800000|2025-02-19 07:40:00|5660.9|5656.9|5664.9|5660.9|5665.9|5661.9|5660.9|5656.9|687
1739951100000|2025-02-19 07:45:00|5665.9|5661.9|5665.9|5661.9|5667.9|5663.9|5661.4|5657.4|811
1739951400000|2025-02-19 07:50:00|5664.9|5660.9|5669.9|5665.9|5672.9|5668.9|5662.9|5658.9|1021
1739951700000|2025-02-19 07:55:00|5668.9|5664.9|5667.9|5663.9|5670.9|5666.9|5665.9|5661.9|1165
1739952000000|2025-02-19 08:00:00|5668.9|5664.9|5674.9|5670.9|5675.9|5671.9|5667.9|5663.9|1270
1739952300000|2025-02-19 08:05:00|5672.9|5668.9|5677.4|5673.4|5677.4|5673.4|5668.9|5664.9|2323
1739952600000|2025-02-19 08:10:00|5676.9|5672.9|5675.9|5671.9|5681.9|5677.9|5675.9|5671.9|1134
1739952900000|2025-02-19 08:15:00|5674.9|5670.9|5668.9|5664.9|5677.9|5673.9|5667.9|5663.9|3590
1739953200000|2025-02-19 08:20:00|5668.4|5664.4|5669.9|5665.9|5669.9|5665.9|5665.9|5661.9|2451
1739953500000|2025-02-19 08:25:00|5669.4|5665.4|5666.9|5662.9|5669.9|5665.9|5666.9|5662.9|294
1739953800000|2025-02-19 08:30:00|5670.9|5661.9|5672.3|5663.3|5673.1|5664.1|5670.9|5661.9|1
1739954100000|2025-02-19 08:35:00|5672.2|5663.2|5673.2|5664.2|5673.2|5664.2|5672.1|5663.1|0
1739954400000|2025-02-19 08:40:00|5673.3|5664.3|5673.5|5664.5|5674.1|5665.1|5673.1|5664.1|0
1739954700000|2025-02-19 08:45:00|5673.3|5664.3|5672.4|5663.4|5673.5|5664.5|5672.3|5663.3|0
1739955000000|2025-02-19 08:50:00|5672.6|5663.6|5671.7|5662.7|5672.6|5663.6|5671.4|5662.4|0
1739955300000|2025-02-19 08:55:00|5671.5|5662.5|5672.3|5663.3|5672.6|5663.6|5671.5|5662.5|0
1739955600000|2025-02-19 09:00:00|5672.1|5663.1|5672.5|5663.5|5673.5|5664.5|5672|5663|0
1739955900000|2025-02-19 09:05:00|5672.3|5663.3|5672.4|5663.4|5672.8|5663.8|5672.2|5663.2|0
1739956200000|2025-02-19 09:10:00|5672.3|5663.3|5672.2|5663.2|5672.8|5663.8|5671.2|5662.2|0
1739956500000|2025-02-19 09:15:00|5666.9|5660.9|5670.4|5664.4|5673.9|5667.9|5666.9|5660.9|330
1739956800000|2025-02-19 09:20:00|5669.9|5663.9|5672.9|5666.9|5672.9|5666.9|5667.4|5661.4|52
1739957100000|2025-02-19 09:25:00|5672.4|5666.4|5674.4|5668.4|5674.9|5668.9|5671.9|5665.9|112
1739957400000|2025-02-19 09:30:00|5674.9|5668.9|5672.9|5666.9|5675.9|5669.9|5671.9|5665.9|201
1739957700000|2025-02-19 09:35:00|5672.4|5666.4|5673.9|5667.9|5674.9|5668.9|5671.9|5665.9|29
1739958000000|2025-02-19 09:40:00|5673.4|5667.4|5672.9|5666.9|5673.9|5667.9|5670.9|5664.9|125
1739958300000|2025-02-19 09:45:00|5671.9|5665.9|5670.9|5664.9|5672.9|5666.9|5669.9|5663.9|60
1739958600000|2025-02-19 09:50:00|5670.4|5664.4|5670.9|5664.9|5671.9|5665.9|5669.9|5663.9|3
1739958900000|2025-02-19 09:55:00|5670.4|5664.4|5668.9|5662.9|5671.9|5665.9|5668.9|5662.9|47
1739959200000|2025-02-19 10:00:00|5669.9|5663.9|5671.9|5665.9|5672.4|5666.4|5668.9|5662.9|20
1739959500000|2025-02-19 10:05:00|5671.4|5665.4|5664.9|5658.9|5671.9|5665.9|5664.9|5658.9|58
1739959800000|2025-02-19 10:10:00|5665.4|5659.4|5665.9|5659.9|5665.9|5659.9|5663.9|5657.9|28
1739960100000|2025-02-19 10:15:00|5666.4|5659.4|5665.4|5657.4|5667.4|5659.4|5664.4|5657.4|37
1739960400000|2025-02-19 10:20:00|5664.4|5656.4|5658.4|5651.4|5664.4|5657.4|5658.4|5650.4|154
1739960700000|2025-02-19 10:25:00|5657.4|5650.4|5655.4|5648.4|5659.4|5652.4|5654.4|5647.4|270
1739961000000|2025-02-19 10:30:00|5656.4|5649.4|5651.4|5644.4|5657.4|5650.4|5650.4|5643.4|251
1739961300000|2025-02-19 10:35:00|5652.4|5645.4|5649.4|5642.4|5652.4|5645.4|5648.4|5641.4|137
1739961600000|2025-02-19 10:40:00|5650.4|5643.4|5652.4|5645.4|5655.4|5648.4|5649.4|5642.4|54
1739961900000|2025-02-19 10:45:00|5651.4|5644.4|5651.4|5644.4|5652.4|5645.4|5650.4|5643.4|28
1739962200000|2025-02-19 10:50:00|5650.4|5643.4|5652.4|5645.4|5652.4|5645.4|5649.4|5642.4|49
1739962500000|2025-02-19 10:55:00|5653.4|5646.4|5652.4|5645.4|5654.4|5646.4|5651.4|5644.4|72
1739962800000|2025-02-19 11:00:00|5653.4|5646.4|5649.4|5642.4|5653.4|5646.4|5649.4|5642.4|84
1739963100000|2025-02-19 11:05:00|5650.4|5643.4|5647.4|5640.4|5650.4|5643.4|5646.4|5639.4|72
1739963400000|2025-02-19 11:10:00|5646.4|5639.4|5648.4|5641.4|5649.4|5642.4|5646.4|5639.4|54
1739963700000|2025-02-19 11:15:00|5647.4|5640.4|5644.4|5637.4|5649.4|5642.4|5644.4|5637.4|33
1739964000000|2025-02-19 11:20:00|5643.4|5636.4|5640.4|5633.4|5644.4|5637.4|5640.4|5633.4|96
1739964300000|2025-02-19 11:25:00|5639.4|5632.4|5640.4|5632.4|5642.4|5634.4|5635.4|5628.4|139
1739964600000|2025-02-19 11:30:00|5641.4|5633.4|5633.4|5626.4|5643.4|5636.4|5633.4|5626.4|104
1739964900000|2025-02-19 11:35:00|5634.4|5627.4|5632.4|5625.4|5638.4|5631.4|5629.4|5621.4|165
1739965200000|2025-02-19 11:40:00|5631.4|5624.4|5632.4|5624.4|5636.4|5629.4|5630.4|5623.4|53
1739965500000|2025-02-19 11:45:00|5631.4|5623.4|5629.4|5621.4|5632.4|5625.4|5627.4|5619.4|124
1739965800000|2025-02-19 11:50:00|5628.4|5620.4|5631.4|5624.4|5631.4|5624.4|5625.4|5618.4|66
1739966100000|2025-02-19 11:55:00|5630.4|5623.4|5633.4|5626.4|5638.4|5630.4|5630.4|5623.4|67
1739966400000|2025-02-19 12:00:00|5632.4|5625.4|5635.4|5628.4|5639.4|5632.4|5629.4|5622.4|168
1739966700000|2025-02-19 12:05:00|5634.4|5627.4|5636.4|5629.4|5638.4|5630.4|5632.4|5624.4|70
1739967000000|2025-02-19 12:10:00|5635.4|5628.4|5637.4|5629.4|5638.4|5630.4|5633.4|5626.4|78
1739967300000|2025-02-19 12:15:00|5638.4|5630.4|5642.4|5634.4|5643.4|5636.4|5636.4|5629.4|43
1739967600000|2025-02-19 12:20:00|5643.4|5635.4|5642.4|5634.4|5645.4|5637.4|5641.4|5634.4|36
1739967900000|2025-02-19 12:25:00|5641.4|5635.4|5645.4|5637.4|5645.4|5637.4|5640.4|5632.4|44
1739968200000|2025-02-19 12:30:00|5646.4|5638.4|5646.4|5639.4|5647.4|5640.4|5643.4|5635.4|59
1739968500000|2025-02-19 12:35:00|5645.4|5638.4|5642.4|5635.4|5647.4|5640.4|5638.4|5631.4|303
1739968800000|2025-02-19 12:40:00|5643.4|5634.4|5644.4|5637.4|5646.4|5638.4|5641.4|5634.4|63
1739969100000|2025-02-19 12:45:00|5645.4|5638.4|5641.4|5633.4|5645.4|5638.4|5640.4|5633.4|35
1739969400000|2025-02-19 12:50:00|5640.4|5634.4|5641.4|5633.4|5641.4|5634.4|5637.4|5630.4|23
1739969700000|2025-02-19 12:55:00|5640.4|5632.4|5636.4|5628.4|5640.4|5633.4|5635.4|5628.4|36
1739970000000|2025-02-19 13:00:00|5637.4|5629.4|5643.4|5636.4|5643.4|5636.4|5634.4|5627.4|76
1739970300000|2025-02-19 13:05:00|5644.4|5637.4|5645.4|5638.4|5645.4|5638.4|5642.4|5635.4|27
1739970600000|2025-02-19 13:10:00|5646.4|5639.4|5642.4|5634.4|5646.4|5639.4|5640.4|5633.4|32
1739970900000|2025-02-19 13:15:00|5641.4|5633.4|5643.4|5636.4|5644.4|5637.4|5640.4|5633.4|43
1739971200000|2025-02-19 13:20:00|5642.4|5635.4|5640.4|5633.4|5643.4|5636.4|5640.4|5633.4|20
1739971500000|2025-02-19 13:25:00|5641.4|5634.4|5636.4|5629.4|5642.4|5634.4|5636.4|5629.4|35
1739971800000|2025-02-19 13:30:00|5637.4|5630.4|5637.4|5629.4|5638.4|5631.4|5635.4|5628.4|68
1739972100000|2025-02-19 13:35:00|5636.4|5630.4|5636.4|5629.4|5640.4|5632.4|5635.4|5628.4|17
1739972400000|2025-02-19 13:40:00|5637.4|5628.4|5638.4|5630.4|5638.4|5631.4|5635.4|5628.4|50
1739972700000|2025-02-19 13:45:00|5637.4|5631.4|5638.4|5631.4|5639.4|5631.4|5637.4|5630.4|6
1739973000000|2025-02-19 13:50:00|5639.4|5632.4|5636.4|5629.4|5639.4|5632.4|5635.4|5627.4|28
1739973300000|2025-02-19 13:55:00|5637.4|5628.4|5635.4|5629.4|5638.4|5631.4|5635.4|5628.4|14
1739973600000|2025-02-19 14:00:00|5634.9|5628.9|5647.4|5641.4|5656.9|5650.9|5632.9|5626.9|389
1739973900000|2025-02-19 14:05:00|5646.9|5640.9|5644.9|5638.9|5651.9|5645.9|5639.9|5633.9|213
1739974200000|2025-02-19 14:10:00|5643.9|5637.9|5642.4|5636.4|5644.9|5638.9|5638.9|5632.9|42
1739974500000|2025-02-19 14:15:00|5641.9|5635.9|5636.9|5630.9|5642.4|5636.4|5635.9|5629.9|37
1739974800000|2025-02-19 14:20:00|5637.4|5631.4|5641.4|5635.4|5641.9|5635.9|5637.4|5631.4|68
1739975100000|2025-02-19 14:25:00|5641.9|5635.9|5631.9|5625.9|5642.9|5636.9|5629.9|5623.9|139
1739975400000|2025-02-19 14:30:00|5631.4|5625.4|5631.9|5625.9|5646.4|5640.4|5618.4|5612.4|1681
1739975700000|2025-02-19 14:35:00|5630.9|5624.9|5631.4|5625.4|5643.9|5637.9|5628.4|5622.4|704
1739976000000|2025-02-19 14:40:00|5631.9|5625.9|5625.9|5619.9|5642.4|5636.4|5622.9|5616.9|647
1739976300000|2025-02-19 14:45:00|5626.9|5620.9|5630.9|5624.9|5631.9|5625.9|5620.9|5614.9|514
1739976600000|2025-02-19 14:50:00|5630.4|5624.4|5626.4|5620.4|5638.9|5632.9|5624.9|5618.9|298
1739976900000|2025-02-19 14:55:00|5626.9|5620.9|5616.9|5610.9|5627.9|5621.9|5614.9|5608.9|828
1739977200000|2025-02-19 15:00:00|5616.4|5610.4|5596.9|5590.9|5616.4|5610.4|5596.9|5590.9|1156
1739977500000|2025-02-19 15:05:00|5597.4|5591.4|5582.9|5576.9|5597.9|5591.9|5579.9|5573.9|1034
1739977800000|2025-02-19 15:10:00|5583.9|5577.9|5597.9|5591.9|5600.9|5594.9|5583.9|5577.9|663
1739978100000|2025-02-19 15:15:00|5597.4|5591.4|5598.4|5592.4|5600.4|5594.4|5589.9|5583.9|396
1739978400000|2025-02-19 15:20:00|5598.9|5592.9|5618.9|5612.9|5618.9|5612.9|5597.4|5591.4|657
1739978700000|2025-02-19 15:25:00|5618.4|5612.4|5611.4|5605.4|5622.4|5616.4|5610.4|5604.4|631
1739979000000|2025-02-19 15:30:00|5610.9|5604.9|5622.9|5616.9|5627.9|5621.9|5606.4|5600.4|1374
1739979300000|2025-02-19 15:35:00|5622.4|5616.4|5622.9|5616.9|5625.9|5619.9|5618.9|5612.9|490
1739979600000|2025-02-19 15:40:00|5623.4|5617.4|5623.4|5617.4|5628.9|5622.9|5618.4|5612.4|337
1739979900000|2025-02-19 15:45:00|5623.9|5617.9|5612.9|5606.9|5623.9|5617.9|5611.9|5605.9|252
1739980200000|2025-02-19 15:50:00|5613.4|5607.4|5610.4|5604.4|5618.9|5612.9|5609.9|5603.9|133
1739980500000|2025-02-19 15:55:00|5610.9|5604.9|5607.9|5601.9|5610.9|5604.9|5604.9|5598.9|201
1739980800000|2025-02-19 16:00:00|5608.4|5602.4|5616.9|5610.9|5616.9|5610.9|5607.4|5601.4|163
1739981100000|2025-02-19 16:05:00|5616.4|5610.4|5615.9|5609.9|5618.9|5612.9|5613.9|5607.9|64
1739981400000|2025-02-19 16:10:00|5616.9|5610.9|5623.9|5617.9|5626.9|5620.9|5613.9|5607.9|222
1739981700000|2025-02-19 16:15:00|5624.4|5618.4|5620.9|5614.9|5627.4|5621.4|5619.4|5613.4|430
1739982000000|2025-02-19 16:20:00|5620.4|5614.4|5612.9|5606.9|5620.9|5614.9|5612.9|5606.9|280
1739982300000|2025-02-19 16:25:00|5612.4|5606.4|5606.9|5600.9|5612.9|5606.9|5606.4|5600.4|201
1739982600000|2025-02-19 16:30:00|5606.4|5600.4|5603.9|5597.9|5606.9|5600.9|5601.9|5595.9|197
1739982900000|2025-02-19 16:35:00|5604.4|5598.4|5607.4|5601.4|5608.4|5602.4|5602.9|5596.9|106
1739983200000|2025-02-19 16:40:00|5607.9|5601.9|5603.9|5597.9|5609.4|5603.4|5602.9|5596.9|71
1739983500000|2025-02-19 16:45:00|5604.4|5598.4|5606.9|5600.9|5608.9|5602.9|5599.9|5593.9|105
1739983800000|2025-02-19 16:50:00|5607.4|5601.4|5605.9|5599.9|5610.4|5604.4|5605.4|5599.4|45
1739984100000|2025-02-19 16:55:00|5605.4|5599.4|5598.9|5592.9|5606.4|5600.4|5598.9|5592.9|66
1739984400000|2025-02-19 17:00:00|5598.4|5592.4|5602.4|5596.4|5604.9|5598.9|5596.9|5590.9|58
1739984700000|2025-02-19 17:05:00|5601.9|5595.9|5606.4|5600.4|5606.9|5600.9|5598.9|5592.9|43
1739985000000|2025-02-19 17:10:00|5605.9|5599.9|5601.4|5595.4|5606.4|5600.4|5600.4|5594.4|18
1739985300000|2025-02-19 17:15:00|5601.9|5595.9|5600.4|5594.4|5602.9|5596.9|5599.9|5593.9|23
1739985600000|2025-02-19 17:20:00|5600.9|5594.9|5601.9|5595.9|5606.9|5600.9|5600.9|5594.9|39
1739985900000|2025-02-19 17:25:00|5602.9|5596.9|5597.4|5591.4|5603.9|5597.9|5596.9|5590.9|40
1739986200000|2025-02-19 17:30:00|5597.9|5591.9|5601.9|5595.9|5601.9|5595.9|5596.9|5590.9|29
1739986500000|2025-02-19 17:35:00|5602.4|5596.4|5599.9|5593.9|5603.4|5597.4|5598.9|5592.9|29
1739986800000|2025-02-19 17:40:00|5598.9|5592.9|5599.4|5593.4|5599.9|5593.9|5597.9|5591.9|21
1739987100000|2025-02-19 17:45:00|5599.9|5593.9|5604.4|5598.4|5604.9|5598.9|5599.4|5593.4|16
1739987400000|2025-02-19 17:50:00|5603.9|5597.9|5605.9|5599.9|5607.9|5601.9|5602.9|5596.9|34
1739987700000|2025-02-19 17:55:00|5605.4|5599.4|5607.4|5601.4|5609.9|5603.9|5604.9|5598.9|29
1739988000000|2025-02-19 18:00:00|5607.9|5601.9|5607.4|5601.4|5610.9|5604.9|5606.9|5600.9|29
1739988300000|2025-02-19 18:05:00|5607.9|5601.9|5603.4|5597.4|5608.9|5602.9|5600.9|5594.9|47
1739988600000|2025-02-19 18:10:00|5603.9|5597.9|5606.4|5600.4|5606.9|5600.9|5602.9|5596.9|62
1739988900000|2025-02-19 18:15:00|5605.9|5599.9|5609.9|5603.9|5610.9|5604.9|5604.9|5598.9|60
1739989200000|2025-02-19 18:20:00|5609.4|5603.4|5610.9|5604.9|5611.4|5605.4|5606.9|5600.9|63
1739989500000|2025-02-19 18:25:00|5609.9|5603.9|5607.4|5601.4|5611.9|5605.9|5605.9|5599.9|51
1739989800000|2025-02-19 18:30:00|5606.9|5600.9|5609.4|5603.4|5610.4|5604.4|5605.9|5599.9|51
1739990100000|2025-02-19 18:35:00|5608.9|5602.9|5607.4|5601.4|5610.9|5604.9|5606.9|5600.9|68
1739990400000|2025-02-19 18:40:00|5607.9|5601.9|5607.4|5601.4|5608.9|5602.9|5605.9|5599.9|74
1739990700000|2025-02-19 18:45:00|5607.9|5601.9|5608.4|5602.4|5610.4|5604.4|5605.9|5599.9|82
1739991000000|2025-02-19 18:50:00|5608.9|5602.9|5609.9|5603.9|5611.4|5605.4|5605.9|5599.9|116
1739991300000|2025-02-19 18:55:00|5609.4|5603.4|5609.9|5600.9|5612.9|5606.9|5606.4|5600.4|126
1739991600000|2025-02-19 19:00:00|5610|5601|5609.5|5600.5|5611.4|5602.4|5609.5|5600.5|0
1739991900000|2025-02-19 19:05:00|5609.6|5600.6|5609.4|5600.4|5611.2|5602.2|5609.3|5600.3|0
1739992200000|2025-02-19 19:10:00|5609.5|5600.5|5611.3|5602.3|5611.4|5602.4|5609.1|5600.1|0
1739992500000|2025-02-19 19:15:00|5611.4|5602.4|5614.2|5605.2|5614.2|5605.2|5611.4|5602.4|0
1739992800000|2025-02-19 19:20:00|5614.3|5605.3|5614.6|5605.6|5615.4|5606.4|5614.2|5605.2|0
1739993100000|2025-02-19 19:25:00|5614.5|5605.5|5616.3|5607.3|5616.4|5607.4|5613|5604|0
1739993400000|2025-02-19 19:30:00|5616.2|5607.2|5616.8|5607.8|5617.1|5608.1|5616.2|5607.2|0
1739993700000|2025-02-19 19:35:00|5616.7|5607.7|5615.1|5606.1|5616.9|5607.9|5615.1|5606.1|0
1739994000000|2025-02-19 19:40:00|5615.2|5606.2|5615|5606|5617.4|5608.4|5615|5606|0
1739994300000|2025-02-19 19:45:00|5615.2|5606.2|5615.2|5606.2|5615.9|5606.9|5614.8|5605.8|0
1739994600000|2025-02-19 19:50:00|5615.1|5606.1|5614.5|5605.5|5615.4|5606.4|5613.8|5604.8|0
1739994900000|2025-02-19 19:55:00|5614.4|5605.4|5615.2|5606.2|5616|5607|5613.8|5604.8|0
1739995200000|2025-02-19 20:00:00|5615.1|5606.1|5615.6|5606.6|5615.7|5606.7|5614.1|5605.1|0
1739995500000|2025-02-19 20:05:00|5615.7|5606.7|5613.4|5604.4|5616.2|5607.2|5613.3|5604.3|0
1739995800000|2025-02-19 20:10:00|5613.3|5604.3|5612.9|5603.9|5613.5|5604.5|5612.8|5603.8|0
1739996100000|2025-02-19 20:15:00|5612.8|5603.8|5612.1|5603.1|5613.1|5604.1|5611.7|5602.7|0
1739996400000|2025-02-19 20:20:00|5612.2|5603.2|5612.2|5603.2|5613.2|5604.2|5611.5|5602.5|0
1739996700000|2025-02-19 20:25:00|5611.8|5602.8|5607.4|5598.4|5611.8|5602.8|5606.7|5597.7|0
1739997000000|2025-02-19 20:30:00|5607.5|5598.5|5609.8|5600.8|5611.4|5602.4|5607.4|5598.4|0
1739997300000|2025-02-19 20:35:00|5609.7|5600.7|5609.9|5600.9|5610.7|5601.7|5609.3|5600.3|0
1739997600000|2025-02-19 20:40:00|5609.8|5600.8|5609.2|5600.2|5610.9|5601.9|5609.1|5600.1|0
1739997900000|2025-02-19 20:45:00|5609.3|5600.3|5607.1|5598.1|5611.4|5602.4|5606.9|5597.9|0
1739998200000|2025-02-19 20:50:00|5607.5|5598.5|5607|5598|5608.7|5599.7|5606.1|5597.1|0
1739998500000|2025-02-19 20:55:00|5607.4|5598.4|5609.5|5600.5|5611.7|5602.7|5607|5598|0
1739998800000|2025-02-19 21:00:00|5609.6|5600.6|5604.7|5595.7|5609.6|5600.6|5604.6|5595.6|0
1739999100000|2025-02-19 21:05:00|5604.6|5595.6|5604.1|5595.1|5605.6|5596.6|5604.1|5595.1|0
1739999400000|2025-02-19 21:10:00|5603.9|5594.9|5603.4|5594.4|5603.9|5594.9|5602.6|5593.6|0
1739999700000|2025-02-19 21:15:00|5603.6|5594.6|5603.6|5594.6|5603.9|5594.9|5603.4|5594.4|0
1740000000000|2025-02-19 21:20:00|5603.5|5594.5|5604.1|5595.1|5604.5|5595.5|5603.5|5594.5|0
1740000300000|2025-02-19 21:25:00|5604|5595|5603.8|5594.8|5604.1|5595.1|5603.6|5594.6|0
1740000600000|2025-02-19 21:30:00|5604|5595|5601.9|5592.9|5604|5595|5601.9|5592.9|0
1740000900000|2025-02-19 21:35:00|5601.8|5592.8|5602.6|5593.6|5602.6|5593.6|5601.7|5592.7|0
1740001200000|2025-02-19 21:40:00|5602.8|5593.8|5602.8|5593.8|5603.1|5594.1|5602.6|5593.6|0
1740001500000|2025-02-19 21:45:00|5602.7|5593.7|5602.9|5593.9|5602.9|5593.9|5602.6|5593.6|0
1740001800000|2025-02-19 21:50:00|5602.8|5593.8|5601.3|5592.3|5603.1|5594.1|5600.9|5591.9|0
1740002100000|2025-02-19 21:55:00|5601.4|5592.4|5601.6|5592.6|5602.1|5593.1|5601.3|5592.3|0
1740002400000|2025-02-19 22:00:00|5601.7|5592.7|5601.8|5592.8|5601.8|5592.8|5601.5|5592.5|0
1740002700000|2025-02-19 22:05:00|5601.6|5592.6|5601.8|5592.8|5601.8|5592.8|5601.6|5592.6|0
1740003000000|2025-02-19 22:10:00|5601.7|5592.7|5601.7|5592.7|5601.8|5592.8|5601.7|5592.7|0
1740003600000|2025-02-19 22:20:00|5601.8|5592.8|5601.7|5592.7|5601.8|5592.8|5601.7|5592.7|0
1740003900000|2025-02-19 22:25:00|5601.8|5592.8|5601.8|5592.8|5601.8|5592.8|5601.7|5592.7|0
1740004200000|2025-02-19 22:30:00|5601.9|5592.9|5601.8|5592.8|5602|5593|5601.7|5592.7|0
1740004500000|2025-02-19 22:35:00|5602|5593|5601.8|5592.8|5602|5593|5601.7|5592.7|0
1740005100000|2025-02-19 22:45:00|5601.7|5592.7|5601.7|5592.7|5601.7|5592.7|5601.7|5592.7|0
1740006000000|2025-02-19 23:00:00|5600.9|5591.9|5602.9|5593.9|5603.3|5594.3|5600.8|5591.8|0
1740006300000|2025-02-19 23:05:00|5603|5594|5602.4|5593.4|5603|5594|5602.4|5593.4|0
1740006600000|2025-02-19 23:10:00|5602.5|5593.5|5603|5594|5603.2|5594.2|5602.2|5593.2|0
1740006900000|2025-02-19 23:15:00|5602.8|5593.8|5603|5594|5603.3|5594.3|5602.8|5593.8|0
1740007200000|2025-02-19 23:20:00|5603.1|5594.1|5602.2|5593.2|5603.2|5594.2|5602.1|5593.1|0
1740007500000|2025-02-19 23:25:00|5602|5593|5601.9|5592.9|5602.3|5593.3|5601.4|5592.4|0
1740007800000|2025-02-19 23:30:00|5602|5593|5602.2|5593.2|5602.4|5593.4|5601.9|5592.9|0
1740008100000|2025-02-19 23:35:00|5602.1|5593.1|5602|5593|5602.9|5593.9|5601.6|5592.6|0
1740008400000|2025-02-19 23:40:00|5601.9|5592.9|5601.8|5592.8|5602.1|5593.1|5601.6|5592.6|0
1740008700000|2025-02-19 23:45:00|5601.7|5592.7|5601.3|5592.3|5601.7|5592.7|5600.5|5591.5|0
1740009000000|2025-02-19 23:50:00|5601.2|5592.2|5601.5|5592.5|5601.6|5592.6|5601|5592|0
1740009300000|2025-02-19 23:55:00|5601.3|5592.3|5602.7|5593.7|5602.8|5593.8|5601.3|5592.3|0
1740009600000|2025-02-20 00:00:00|5602.4|5593.4|5602.5|5593.5|5602.5|5593.5|5601|5592|0
1740009900000|2025-02-20 00:05:00|5602.4|5593.4|5602.5|5593.5|5602.9|5593.9|5602.2|5593.2|0
1740010200000|2025-02-20 00:10:00|5602.4|5593.4|5602.1|5593.1|5602.6|5593.6|5602|5593|0
1740010500000|2025-02-20 00:15:00|5602|5593|5601.4|5592.4|5602|5593|5601.2|5592.2|0
1740010800000|2025-02-20 00:20:00|5601.3|5592.3|5601.5|5592.5|5601.9|5592.9|5601.3|5592.3|0
1740011100000|2025-02-20 00:25:00|5601.3|5592.3|5601.2|5592.2|5601.5|5592.5|5600.4|5591.4|0
1740011400000|2025-02-20 00:30:00|5601.4|5592.4|5595.9|5586.9|5601.5|5592.5|5595.5|5586.5|0
1740011700000|2025-02-20 00:35:00|5596|5587|5597.5|5588.5|5597.9|5588.9|5595.9|5586.9|0
1740012000000|2025-02-20 00:40:00|5597.6|5588.6|5597.8|5588.8|5598|5589|5597|5588|0
1740012300000|2025-02-20 00:45:00|5597.9|5588.9|5598.3|5589.3|5598.6|5589.6|5597.7|5588.7|0
1740012600000|2025-02-20 00:50:00|5598.4|5589.4|5598.8|5589.8|5598.9|5589.9|5598.4|5589.4|0
1740012900000|2025-02-20 00:55:00|5598.6|5589.6|5600.2|5591.2|5600.2|5591.2|5598.6|5589.6|0
1740013200000|2025-02-20 01:00:00|5600.1|5591.1|5599.2|5590.2|5600.1|5591.1|5599.2|5590.2|0
1740013500000|2025-02-20 01:05:00|5599.1|5590.1|5604|5595|5604.2|5595.2|5598.9|5589.9|0
1740013800000|2025-02-20 01:10:00|5603.9|5594.9|5603.1|5594.1|5604|5595|5602.9|5593.9|0
1740014100000|2025-02-20 01:15:00|5605.1|5596.1|5618|5614|5623|5619|5598.5|5594.5|777
1740014400000|2025-02-20 01:20:00|5619|5615|5610|5606|5620|5616|5609.5|5605.5|545
1740014700000|2025-02-20 01:25:00|5609.5|5605.5|5605.5|5601.5|5623.5|5619.5|5601.5|5597.5|1377
1740015000000|2025-02-20 01:30:00|5603|5599|5637|5633|5637|5633|5589.5|5585.5|5301
1740015300000|2025-02-20 01:35:00|5637.5|5633.5|5632|5628|5655|5651|5621.5|5617.5|3944
1740015600000|2025-02-20 01:40:00|5632.5|5628.5|5595.5|5591.5|5635.5|5631.5|5592|5588|6204
1740015900000|2025-02-20 01:45:00|5596|5592|5584.5|5580.5|5603|5599|5573|5569|7459
1740016200000|2025-02-20 01:50:00|5585|5581|5594.5|5590.5|5606.5|5602.5|5578.5|5574.5|3295
1740016500000|2025-02-20 01:55:00|5595|5591|5556|5552|5595.5|5591.5|5554|5550|4299
1740016800000|2025-02-20 02:00:00|5556.5|5552.5|5534|5530|5564|5560|5524|5520|4698
1740017100000|2025-02-20 02:05:00|5533|5529|5529.5|5525.5|5542|5538|5521|5517|5097
1740017400000|2025-02-20 02:10:00|5530|5526|5534|5530|5542|5538|5521.5|5517.5|3096
1740017700000|2025-02-20 02:15:00|5533|5529|5505|5501|5534|5530|5500.5|5496.5|3499
1740018000000|2025-02-20 02:20:00|5506|5502|5498|5494|5516|5512|5484|5480|4147
1740018300000|2025-02-20 02:25:00|5497.5|5493.5|5474.5|5470.5|5500|5496|5469.5|5465.5|2849
1740018600000|2025-02-20 02:30:00|5475|5471|5470.5|5466.5|5490|5486|5470|5466|3904
1740018900000|2025-02-20 02:35:00|5469.5|5465.5|5515|5511|5521|5517|5469|5465|6864
1740019200000|2025-02-20 02:40:00|5514|5510|5507|5503|5518|5514|5502|5498|2866
1740019500000|2025-02-20 02:45:00|5508|5504|5514|5510|5514.5|5510.5|5497|5493|2213
1740019800000|2025-02-20 02:50:00|5514.5|5510.5|5536.5|5532.5|5537|5533|5510.5|5506.5|3415
1740020100000|2025-02-20 02:55:00|5536|5532|5543|5539|5547|5543|5532|5528|3919
1740020400000|2025-02-20 03:00:00|5543.5|5539.5|5524|5520|5543.5|5539.5|5521|5517|1665
1740020700000|2025-02-20 03:05:00|5523|5519|5532|5528|5533|5529|5511|5507|1438
1740021000000|2025-02-20 03:10:00|5531|5527|5520|5516|5534|5530|5520|5516|1245
1740021300000|2025-02-20 03:15:00|5519.5|5515.5|5512|5508|5522|5518|5502|5498|1194
1740021600000|2025-02-20 03:20:00|5511|5507|5515.5|5511.5|5518|5514|5506|5502|1211
1740021900000|2025-02-20 03:25:00|5516|5512|5522.5|5518.5|5523|5519|5508.5|5504.5|1140
1740022200000|2025-02-20 03:30:00|5522|5518|5533|5529|5534|5530|5514|5510|967
1740022500000|2025-02-20 03:35:00|5532.5|5528.5|5534|5530|5540|5536|5531|5527|1314
1740022800000|2025-02-20 03:40:00|5534.5|5530.5|5532|5528|5540|5536|5530|5526|706
1740023100000|2025-02-20 03:45:00|5531|5527|5542|5538|5543|5539|5530|5526|704
1740023400000|2025-02-20 03:50:00|5541|5537|5552|5548|5558|5554|5538|5534|2473
1740023700000|2025-02-20 03:55:00|5551.5|5547.5|5543|5539|5553.5|5549.5|5543|5539|1048
1740024000000|2025-02-20 04:00:00|5551.8|5542.8|5549.9|5540.9|5551.9|5542.9|5549.8|5540.8|8
1740024300000|2025-02-20 04:05:00|5550.1|5541.1|5550|5541|5550.3|5541.3|5549.7|5540.7|0
1740024600000|2025-02-20 04:10:00|5549.9|5540.9|5549.9|5540.9|5550.2|5541.2|5549.8|5540.8|0
1740024900000|2025-02-20 04:15:00|5550|5541|5550.7|5541.7|5550.7|5541.7|5549.9|5540.9|0
1740025200000|2025-02-20 04:20:00|5550.9|5541.9|5551.2|5542.2|5551.2|5542.2|5550.7|5541.7|0
1740025500000|2025-02-20 04:25:00|5551.4|5542.4|5551.3|5542.3|5551.4|5542.4|5551|5542|0
1740025800000|2025-02-20 04:30:00|5551.2|5542.2|5550.7|5541.7|5551.4|5542.4|5550.5|5541.5|0
1740026100000|2025-02-20 04:35:00|5550.9|5541.9|5550.6|5541.6|5550.9|5541.9|5550.6|5541.6|0
1740026400000|2025-02-20 04:40:00|5550.5|5541.5|5550.8|5541.8|5550.8|5541.8|5550.5|5541.5|0
1740026700000|2025-02-20 04:45:00|5550.7|5541.7|5550.4|5541.4|5550.8|5541.8|5550|5541|0
1740027000000|2025-02-20 04:50:00|5550.3|5541.3|5550|5541|5550.4|5541.4|5549.9|5540.9|0
1740027300000|2025-02-20 04:55:00|5550.2|5541.2|5548.5|5539.5|5550.5|5541.5|5548.4|5539.4|9
1740027600000|2025-02-20 05:00:00|5545|5541|5549|5545|5559.5|5555.5|5542.5|5538.5|2682
1740027900000|2025-02-20 05:05:00|5549.5|5545.5|5562|5558|5570|5566|5549.5|5545.5|2201
1740028200000|2025-02-20 05:10:00|5563|5559|5562|5558|5570|5566|5557.5|5553.5|1548
1740028500000|2025-02-20 05:15:00|5563|5559|5567.5|5563.5|5569|5565|5551|5547|1657
1740028800000|2025-02-20 05:20:00|5567|5563|5571|5567|5572|5568|5562.5|5558.5|1441
1740029100000|2025-02-20 05:25:00|5572|5568|5585|5581|5586|5582|5571.5|5567.5|2622
1740029400000|2025-02-20 05:30:00|5585.5|5581.5|5585|5581|5596.5|5592.5|5576|5572|2505
1740029700000|2025-02-20 05:35:00|5585.5|5581.5|5586|5582|5590|5586|5580|5576|1809
1740030000000|2025-02-20 05:40:00|5586.5|5582.5|5575|5571|5586.5|5582.5|5563|5559|2295
1740030300000|2025-02-20 05:45:00|5575.5|5571.5|5554|5550|5576|5572|5552.5|5548.5|1653
1740030600000|2025-02-20 05:50:00|5555|5551|5575.5|5571.5|5577|5573|5555|5551|1596
1740030900000|2025-02-20 05:55:00|5576|5572|5570|5566|5577|5573|5565|5561|1284
1740031200000|2025-02-20 06:00:00|5571|5567|5563|5559|5572|5568|5553|5549|1731
1740031500000|2025-02-20 06:05:00|5561.5|5557.5|5550|5546|5563|5559|5542|5538|1656
1740031800000|2025-02-20 06:10:00|5549|5545|5563|5559|5567|5563|5548|5544|1541
1740032100000|2025-02-20 06:15:00|5563.5|5559.5|5572|5568|5574|5570|5561|5557|1536
1740032400000|2025-02-20 06:20:00|5572.5|5568.5|5554|5550|5573|5569|5554|5550|1883
1740032700000|2025-02-20 06:25:00|5553.5|5549.5|5550.5|5546.5|5557.5|5553.5|5546|5542|1975
1740033000000|2025-02-20 06:30:00|5551|5547|5557|5553|5562|5558|5550.5|5546.5|1341
1740033300000|2025-02-20 06:35:00|5557.5|5553.5|5551.5|5547.5|5558|5554|5542|5538|1304
1740033600000|2025-02-20 06:40:00|5551|5547|5548.5|5544.5|5551|5547|5540|5536|950
1740033900000|2025-02-20 06:45:00|5549|5545|5538|5534|5549|5545|5528|5524|1419
1740034200000|2025-02-20 06:50:00|5537|5533|5533|5529|5539.5|5535.5|5531|5527|958
1740034500000|2025-02-20 06:55:00|5534|5530|5533.5|5529.5|5535|5531|5527|5523|1446
1740034800000|2025-02-20 07:00:00|5533|5529|5522|5518|5533|5529|5518|5514|1942
1740035100000|2025-02-20 07:05:00|5521.5|5517.5|5520|5516|5528|5524|5512|5508|1446
1740035400000|2025-02-20 07:10:00|5520.5|5516.5|5530|5526|5534|5530|5518|5514|925
1740035700000|2025-02-20 07:15:00|5529.5|5525.5|5532|5528|5535|5531|5524.5|5520.5|647
1740036000000|2025-02-20 07:20:00|5531|5527|5524|5520|5533|5529|5524|5520|465
1740036300000|2025-02-20 07:25:00|5523|5519|5520|5516|5524|5520|5518|5514|589
1740036600000|2025-02-20 07:30:00|5519|5515|5517|5513|5526|5522|5517|5513|1982
1740036900000|2025-02-20 07:35:00|5516|5512|5517|5513|5517|5513|5510.5|5506.5|1760
1740037200000|2025-02-20 07:40:00|5516.5|5512.5|5517.5|5513.5|5518|5514|5509|5505|1398
1740037500000|2025-02-20 07:45:00|5517|5513|5508|5504|5518|5514|5506|5502|1352
1740037800000|2025-02-20 07:50:00|5509|5505|5500|5496|5512.5|5508.5|5498|5494|2070
1740038100000|2025-02-20 07:55:00|5500.5|5496.5|5496|5492|5503|5499|5495|5491|2527
1740038400000|2025-02-20 08:00:00|5495|5491|5486|5482|5502|5498|5483|5479|2114
1740038700000|2025-02-20 08:05:00|5484.5|5480.5|5496|5492|5498|5494|5483|5479|3696
1740039000000|2025-02-20 08:10:00|5495.5|5491.5|5494|5490|5498|5494|5491|5487|1406
1740039300000|2025-02-20 08:15:00|5493|5489|5490|5486|5495|5491|5489|5485|1575
1740039600000|2025-02-20 08:20:00|5491|5487|5490|5486|5491|5487|5488|5484|1085
1740039900000|2025-02-20 08:25:00|5489.5|5485.5|5498.5|5494.5|5498.5|5494.5|5486|5482|1193
1740040200000|2025-02-20 08:30:00|5497.4|5488.4|5497.5|5488.5|5498.3|5489.3|5496.9|5487.9|3
1740040500000|2025-02-20 08:35:00|5497.4|5488.4|5499|5490|5499.1|5490.1|5496.9|5487.9|0
1740040800000|2025-02-20 08:40:00|5499.1|5490.1|5498.9|5489.9|5499.1|5490.1|5498.4|5489.4|0
1740041100000|2025-02-20 08:45:00|5499|5490|5499.1|5490.1|5499.6|5490.6|5498.6|5489.6|0
1740041400000|2025-02-20 08:50:00|5499.2|5490.2|5499.7|5490.7|5499.7|5490.7|5498.9|5489.9|0
1740041700000|2025-02-20 08:55:00|5499.8|5490.8|5500|5491|5500.6|5491.6|5499.8|5490.8|0
1740042000000|2025-02-20 09:00:00|5499.8|5490.8|5500.1|5491.1|5500.6|5491.6|5499.5|5490.5|0
1740042300000|2025-02-20 09:05:00|5500.2|5491.2|5500.7|5491.7|5500.8|5491.8|5499.8|5490.8|0
1740042600000|2025-02-20 09:10:00|5500.6|5491.6|5500.6|5491.6|5500.7|5491.7|5500.2|5491.2|0
1740042900000|2025-02-20 09:15:00|5498.5|5492.5|5504|5498|5508|5502|5498.5|5492.5|219
1740043200000|2025-02-20 09:20:00|5503.5|5497.5|5503|5497|5506|5500|5503|5497|303
1740043500000|2025-02-20 09:25:00|5503.5|5497.5|5509.5|5503.5|5512|5506|5503|5497|479
1740043800000|2025-02-20 09:30:00|5510|5504|5503|5497|5510|5504|5500.5|5494.5|84
1740044100000|2025-02-20 09:35:00|5502|5496|5500|5494|5504|5498|5499|5493|194
1740044400000|2025-02-20 09:40:00|5500.5|5494.5|5492|5486|5500.5|5494.5|5491|5485|163
1740044700000|2025-02-20 09:45:00|5492.5|5486.5|5497|5491|5498|5492|5491.5|5485.5|83
1740045000000|2025-02-20 09:50:00|5497.5|5491.5|5503|5497|5503|5497|5497.5|5491.5|73
1740045300000|2025-02-20 09:55:00|5502.5|5496.5|5506.5|5500.5|5507|5501|5502|5496|48
1740045600000|2025-02-20 10:00:00|5508|5502|5505|5499|5508|5502|5502.5|5496.5|205
1740045900000|2025-02-20 10:05:00|5505.5|5499.5|5509|5503|5510|5504|5505.5|5499.5|104
1740046200000|2025-02-20 10:10:00|5509.5|5503.5|5513|5507|5513.5|5507.5|5508|5502|221
1740046500000|2025-02-20 10:15:00|5513.5|5506.5|5510.5|5503.5|5514.5|5507.5|5510.5|5503.5|128
1740046800000|2025-02-20 10:20:00|5509.5|5502.5|5514.5|5507.5|5514.5|5507.5|5509.5|5502.5|180
1740047100000|2025-02-20 10:25:00|5515.5|5509.5|5516.5|5509.5|5520.5|5512.5|5514.5|5507.5|272
1740047400000|2025-02-20 10:30:00|5515.5|5508.5|5516.5|5509.5|5518.5|5511.5|5515.5|5507.5|63
1740047700000|2025-02-20 10:35:00|5517.5|5510.5|5543.5|5535.5|5547.5|5539.5|5516.5|5509.5|847
1740048000000|2025-02-20 10:40:00|5542.5|5536.5|5560.5|5553.5|5562.5|5554.5|5541.5|5533.5|921
1740048300000|2025-02-20 10:45:00|5561.5|5554.5|5578.5|5570.5|5590.5|5583.5|5559.5|5551.5|798
1740048600000|2025-02-20 10:50:00|5577.5|5569.5|5577.5|5570.5|5583.5|5576.5|5564.5|5557.5|621
1740048900000|2025-02-20 10:55:00|5578.5|5571.5|5580.5|5573.5|5581.5|5574.5|5571.5|5564.5|314
1740049200000|2025-02-20 11:00:00|5579.5|5571.5|5604.5|5596.5|5605.5|5598.5|5579.5|5571.5|751
1740049500000|2025-02-20 11:05:00|5603.5|5597.5|5601.5|5594.5|5603.5|5597.5|5595.5|5587.5|548
1740049800000|2025-02-20 11:10:00|5602.5|5593.5|5603.5|5596.5|5610.5|5603.5|5595.5|5588.5|818
1740050100000|2025-02-20 11:15:00|5604.5|5597.5|5607.5|5599.5|5617.5|5610.5|5603.5|5596.5|670
1740050400000|2025-02-20 11:20:00|5606.5|5598.5|5607.5|5599.5|5609.5|5601.5|5598.5|5591.5|461
1740050700000|2025-02-20 11:25:00|5606.5|5600.5|5615.5|5608.5|5616.5|5609.5|5604.5|5597.5|380
1740051000000|2025-02-20 11:30:00|5614.5|5607.5|5602.5|5595.5|5616.5|5609.5|5601.5|5594.5|334
1740051300000|2025-02-20 11:35:00|5603.5|5596.5|5609.5|5602.5|5611.5|5604.5|5602.5|5594.5|222
1740051600000|2025-02-20 11:40:00|5608.5|5601.5|5602.5|5595.5|5610.5|5603.5|5602.5|5595.5|182
1740051900000|2025-02-20 11:45:00|5603.5|5596.5|5605.5|5598.5|5607.5|5600.5|5601.5|5593.5|159
1740052200000|2025-02-20 11:50:00|5606.5|5599.5|5611.5|5604.5|5612.5|5604.5|5605.5|5597.5|188
1740052500000|2025-02-20 11:55:00|5610.5|5603.5|5620.5|5613.5|5620.5|5613.5|5607.5|5600.5|377
1740052800000|2025-02-20 12:00:00|5619.5|5612.5|5624.5|5617.5|5625.5|5618.5|5612.5|5604.5|394
1740053100000|2025-02-20 12:05:00|5625.5|5618.5|5628.5|5620.5|5634.5|5626.5|5624.5|5617.5|388
1740053400000|2025-02-20 12:10:00|5627.5|5619.5|5639.5|5632.5|5640.5|5633.5|5626.5|5618.5|368
1740053700000|2025-02-20 12:15:00|5638.5|5631.5|5646.5|5639.5|5649.5|5642.5|5635.5|5628.5|664
1740054000000|2025-02-20 12:20:00|5647.5|5638.5|5642.5|5634.5|5648.5|5641.5|5635.5|5628.5|593
1740054300000|2025-02-20 12:25:00|5641.5|5635.5|5639.5|5631.5|5644.5|5637.5|5632.5|5625.5|563
1740054600000|2025-02-20 12:30:00|5638.5|5630.5|5646.5|5639.5|5647.5|5639.5|5635.5|5628.5|532
1740054900000|2025-02-20 12:35:00|5647.5|5640.5|5659.5|5652.5|5663.5|5656.5|5644.5|5637.5|690
1740055200000|2025-02-20 12:40:00|5658.5|5651.5|5656.5|5648.5|5662.5|5654.5|5651.5|5644.5|364
1740055500000|2025-02-20 12:45:00|5655.5|5649.5|5652.5|5645.5|5658.5|5651.5|5652.5|5644.5|249
1740055800000|2025-02-20 12:50:00|5653.5|5646.5|5656.5|5649.5|5657.5|5650.5|5652.5|5645.5|237
1740056100000|2025-02-20 12:55:00|5657.5|5650.5|5666.5|5659.5|5667.5|5660.5|5656.5|5649.5|553
1740056400000|2025-02-20 13:00:00|5667.5|5660.5|5669.5|5662.5|5671.5|5664.5|5665.5|5657.5|380
1740056700000|2025-02-20 13:05:00|5670.5|5663.5|5666.5|5659.5|5674.5|5667.5|5666.5|5659.5|400
1740057000000|2025-02-20 13:10:00|5665.5|5658.5|5669.5|5662.5|5674.5|5667.5|5665.5|5658.5|463
1740057300000|2025-02-20 13:15:00|5668.5|5661.5|5670.5|5662.5|5670.5|5663.5|5663.5|5656.5|474
1740057600000|2025-02-20 13:20:00|5669.5|5661.5|5673.5|5665.5|5675.5|5667.5|5667.5|5659.5|668
1740057900000|2025-02-20 13:25:00|5672.5|5664.5|5667.5|5659.5|5673.5|5665.5|5664.5|5657.5|417
1740058200000|2025-02-20 13:30:00|5668.5|5660.5|5665.5|5658.5|5674.5|5667.5|5664.5|5657.5|394
1740058500000|2025-02-20 13:35:00|5666.5|5659.5|5665.5|5657.5|5668.5|5661.5|5661.5|5654.5|295
1740058800000|2025-02-20 13:40:00|5664.5|5658.5|5664.5|5657.5|5669.5|5661.5|5664.5|5657.5|356
1740059100000|2025-02-20 13:45:00|5665.5|5658.5|5661.5|5653.5|5666.5|5659.5|5657.5|5649.5|392
1740059400000|2025-02-20 13:50:00|5660.5|5654.5|5664.5|5656.5|5665.5|5658.5|5656.5|5649.5|286
1740059700000|2025-02-20 13:55:00|5663.5|5657.5|5663|5657|5670.5|5662.5|5658.5|5651.5|323
1740060000000|2025-02-20 14:00:00|5662.5|5656.5|5656.5|5650.5|5663.5|5657.5|5655|5649|591
1740060300000|2025-02-20 14:05:00|5657|5651|5665|5659|5668|5662|5657|5651|1363
1740060600000|2025-02-20 14:10:00|5664.5|5658.5|5660|5654|5668|5662|5660|5654|408
1740060900000|2025-02-20 14:15:00|5659.5|5653.5|5674|5668|5680|5674|5659|5653|1135
1740061200000|2025-02-20 14:20:00|5674.5|5668.5|5685|5679|5685|5679|5673|5667|729
1740061500000|2025-02-20 14:25:00|5684.5|5678.5|5675.5|5669.5|5689|5683|5671|5665|697
1740061800000|2025-02-20 14:30:00|5676|5670|5704.5|5698.5|5713|5707|5675.5|5669.5|3769
1740062100000|2025-02-20 14:35:00|5704|5698|5735.5|5729.5|5743.5|5737.5|5704|5698|2234
1740062400000|2025-02-20 14:40:00|5736|5730|5742.5|5736.5|5752|5746|5722.5|5716.5|2630
1740062700000|2025-02-20 14:45:00|5742|5736|5748.5|5742.5|5749|5743|5726|5720|1213
1740063000000|2025-02-20 14:50:00|5749|5743|5748.5|5742.5|5767|5761|5738|5732|2033
1740063300000|2025-02-20 14:55:00|5749|5743|5715|5709|5749|5743|5710|5704|2301
1740063600000|2025-02-20 15:00:00|5715.5|5709.5|5720.5|5714.5|5728.5|5722.5|5710|5704|2031
1740063900000|2025-02-20 15:05:00|5720|5714|5708|5702|5724.5|5718.5|5706|5700|1838
1740064200000|2025-02-20 15:10:00|5707.5|5701.5|5713|5707|5713.5|5707.5|5697|5691|1222
1740064500000|2025-02-20 15:15:00|5712.5|5706.5|5714.5|5708.5|5725.5|5719.5|5709|5703|718
1740064800000|2025-02-20 15:20:00|5715|5709|5688|5682|5722|5716|5684.5|5678.5|1446
1740065100000|2025-02-20 15:25:00|5688.5|5682.5|5697|5691|5697.5|5691.5|5678|5672|980
1740065400000|2025-02-20 15:30:00|5696.5|5690.5|5698|5692|5709|5703|5694|5688|628
1740065700000|2025-02-20 15:35:00|5698.5|5692.5|5679.5|5673.5|5698.5|5692.5|5677|5671|648
1740066000000|2025-02-20 15:40:00|5679|5673|5683.5|5677.5|5685.5|5679.5|5661.5|5655.5|1390
1740066300000|2025-02-20 15:45:00|5683|5677|5665.5|5659.5|5687|5681|5665.5|5659.5|595
1740066600000|2025-02-20 15:50:00|5666|5660|5673|5667|5679|5673|5663.5|5657.5|744
1740066900000|2025-02-20 15:55:00|5672.5|5666.5|5666.5|5660.5|5674|5668|5661|5655|524
1740067200000|2025-02-20 16:00:00|5668|5662|5664|5658|5672.5|5666.5|5661|5655|357
1740067500000|2025-02-20 16:05:00|5664.5|5658.5|5672|5666|5673|5667|5661|5655|368
1740067800000|2025-02-20 16:10:00|5671.5|5665.5|5678|5672|5684|5678|5671.5|5665.5|638
1740068100000|2025-02-20 16:15:00|5677|5671|5672|5666|5678|5672|5668|5662|384
1740068400000|2025-02-20 16:20:00|5671.5|5665.5|5664|5658|5675|5669|5661|5655|286
1740068700000|2025-02-20 16:25:00|5664.5|5658.5|5663|5657|5669.5|5663.5|5657|5651|313
1740069000000|2025-02-20 16:30:00|5662.5|5656.5|5661|5655|5669.5|5663.5|5659.5|5653.5|166
1740069300000|2025-02-20 16:35:00|5661.5|5655.5|5650|5644|5661.5|5655.5|5648|5642|390
1740069600000|2025-02-20 16:40:00|5649|5643|5636.5|5630.5|5649|5643|5634|5628|500
1740069900000|2025-02-20 16:45:00|5637|5631|5622|5616|5638.5|5632.5|5622|5616|545
1740070200000|2025-02-20 16:50:00|5621|5615|5630.5|5624.5|5631|5625|5614|5608|1226
1740070500000|2025-02-20 16:55:00|5631|5625|5621.5|5615.5|5634|5628|5621.5|5615.5|611
1740070800000|2025-02-20 17:00:00|5621|5615|5623|5617|5634|5628|5621|5615|458
1740071100000|2025-02-20 17:05:00|5622.5|5616.5|5614|5608|5625.5|5619.5|5611|5605|485
1740071400000|2025-02-20 17:10:00|5614.5|5608.5|5605|5599|5617|5611|5598|5592|702
1740071700000|2025-02-20 17:15:00|5604.5|5598.5|5619.5|5613.5|5620|5614|5595|5589|452
1740072000000|2025-02-20 17:20:00|5619|5613|5634|5628|5635|5629|5618.5|5612.5|368
1740072300000|2025-02-20 17:25:00|5634.5|5628.5|5639.5|5633.5|5642.5|5636.5|5632|5626|368
1740072600000|2025-02-20 17:30:00|5640|5634|5631.5|5625.5|5641.5|5635.5|5624.5|5618.5|175
1740072900000|2025-02-20 17:35:00|5631|5625|5631|5625|5637|5631|5623|5617|298
1740073200000|2025-02-20 17:40:00|5630|5624|5635|5629|5641|5635|5628|5622|125
1740073500000|2025-02-20 17:45:00|5635.5|5629.5|5636.5|5630.5|5637|5631|5627|5621|80
1740073800000|2025-02-20 17:50:00|5637|5631|5635|5629|5643|5637|5630.5|5624.5|137
1740074100000|2025-02-20 17:55:00|5634.5|5628.5|5639|5633|5641|5635|5634|5628|100
1740074400000|2025-02-20 18:00:00|5638.5|5632.5|5636|5630|5641|5635|5632.5|5626.5|210
1740074700000|2025-02-20 18:05:00|5637.5|5631.5|5639.5|5633.5|5640.5|5634.5|5631|5625|121
1740075000000|2025-02-20 18:10:00|5640|5634|5647|5641|5648.5|5642.5|5637.5|5631.5|196
1740075300000|2025-02-20 18:15:00|5648|5642|5649.5|5643.5|5651|5645|5644.5|5638.5|290
1740075600000|2025-02-20 18:20:00|5650|5644|5647|5641|5650|5644|5640|5634|199
1740075900000|2025-02-20 18:25:00|5646|5640|5642|5636|5648|5642|5640|5634|109
1740076200000|2025-02-20 18:30:00|5642.5|5636.5|5637.5|5631.5|5644|5638|5634|5628|209
1740076500000|2025-02-20 18:35:00|5637|5631|5639.5|5633.5|5645|5639|5635.5|5629.5|88
1740076800000|2025-02-20 18:40:00|5639|5633|5641|5635|5643|5637|5638|5632|108
1740077100000|2025-02-20 18:45:00|5641.5|5635.5|5647|5641|5648|5642|5641|5635|152
1740077400000|2025-02-20 18:50:00|5646.5|5640.5|5650.5|5644.5|5652.5|5646.5|5646|5640|129
1740077700000|2025-02-20 18:55:00|5651|5645|5647|5638|5651|5645|5645.5|5638|136
1740078000000|2025-02-20 19:00:00|5646.9|5637.9|5647|5638|5649.3|5640.3|5645.7|5636.7|0
1740078300000|2025-02-20 19:05:00|5647.1|5638.1|5646|5637|5647.1|5638.1|5643.2|5634.2|0
1740078600000|2025-02-20 19:10:00|5645.6|5636.6|5646|5637|5646.9|5637.9|5644.6|5635.6|0
1740078900000|2025-02-20 19:15:00|5645.9|5636.9|5646.1|5637.1|5647.2|5638.2|5645.3|5636.3|0
1740079200000|2025-02-20 19:20:00|5646.2|5637.2|5650.2|5641.2|5650.3|5641.3|5646.2|5637.2|0
1740079500000|2025-02-20 19:25:00|5650.1|5641.1|5650.1|5641.1|5650.1|5641.1|5648.3|5639.3|0
1740079800000|2025-02-20 19:30:00|5650|5641|5650.4|5641.4|5653|5644|5649.9|5640.9|0
1740080100000|2025-02-20 19:35:00|5650.8|5641.8|5651|5642|5654.5|5645.5|5650.8|5641.8|0
1740080400000|2025-02-20 19:40:00|5651.4|5642.4|5653.3|5644.3|5653.4|5644.4|5650.4|5641.4|0
1740080700000|2025-02-20 19:45:00|5653.4|5644.4|5654.9|5645.9|5654.9|5645.9|5653.4|5644.4|0
1740081000000|2025-02-20 19:50:00|5655.3|5646.3|5659.2|5650.2|5659.2|5650.2|5655.3|5646.3|0
1740081300000|2025-02-20 19:55:00|5659.1|5650.1|5655.1|5646.1|5660|5651|5655.1|5646.1|0
1740081600000|2025-02-20 20:00:00|5655.2|5646.2|5653.4|5644.4|5656.3|5647.3|5652.6|5643.6|0
1740081900000|2025-02-20 20:05:00|5653.5|5644.5|5655.9|5646.9|5656|5647|5652.1|5643.1|0
1740082200000|2025-02-20 20:10:00|5656|5647|5656.6|5647.6|5656.8|5647.8|5655.4|5646.4|0
1740082500000|2025-02-20 20:15:00|5656.5|5647.5|5657.6|5648.6|5657.7|5648.7|5655.1|5646.1|0
1740082800000|2025-02-20 20:20:00|5657.7|5648.7|5654.9|5645.9|5659|5650|5654.9|5645.9|0
1740083100000|2025-02-20 20:25:00|5654.5|5645.5|5655.9|5646.9|5658.3|5649.3|5652.8|5643.8|0
1740083400000|2025-02-20 20:30:00|5655.8|5646.8|5658.5|5649.5|5658.9|5649.9|5654.2|5645.2|0
1740083700000|2025-02-20 20:35:00|5658.4|5649.4|5654.7|5645.7|5658.4|5649.4|5654|5645|0
1740084000000|2025-02-20 20:40:00|5654.8|5645.8|5656|5647|5656.9|5647.9|5654.7|5645.7|0
1740084300000|2025-02-20 20:45:00|5655.9|5646.9|5657.7|5648.7|5657.7|5648.7|5655.3|5646.3|0
1740084600000|2025-02-20 20:50:00|5658.1|5649.1|5659|5650|5659.4|5650.4|5656.1|5647.1|0
1740084900000|2025-02-20 20:55:00|5658.8|5649.8|5659.5|5650.5|5661.7|5652.7|5657.2|5648.2|0
1740085200000|2025-02-20 21:00:00|5659.4|5650.4|5657.3|5648.3|5659.7|5650.7|5656.9|5647.9|0
1740085500000|2025-02-20 21:05:00|5657.4|5648.4|5657.8|5648.8|5658.6|5649.6|5657.4|5648.4|0
1740085800000|2025-02-20 21:10:00|5657.6|5648.6|5655.1|5646.1|5657.9|5648.9|5655.1|5646.1|0
1740086100000|2025-02-20 21:15:00|5654.7|5645.7|5656.1|5647.1|5656.4|5647.4|5654.6|5645.6|0
1740086400000|2025-02-20 21:20:00|5655.9|5646.9|5656.8|5647.8|5656.9|5647.9|5655.9|5646.9|0
1740086700000|2025-02-20 21:25:00|5656.7|5647.7|5656.8|5647.8|5656.8|5647.8|5656.3|5647.3|0
1740087000000|2025-02-20 21:30:00|5656.6|5647.6|5657|5648|5657.3|5648.3|5656.6|5647.6|0
1740087300000|2025-02-20 21:35:00|5657.1|5648.1|5656.5|5647.5|5657.2|5648.2|5656.5|5647.5|0
1740087600000|2025-02-20 21:40:00|5656.6|5647.6|5656.6|5647.6|5656.8|5647.8|5656.1|5647.1|0
1740087900000|2025-02-20 21:45:00|5656.5|5647.5|5656.6|5647.6|5656.8|5647.8|5656.3|5647.3|0
1740088200000|2025-02-20 21:50:00|5656.5|5647.5|5655.9|5646.9|5656.6|5647.6|5655.6|5646.6|0
1740088500000|2025-02-20 21:55:00|5655.8|5646.8|5656.8|5647.8|5656.9|5647.9|5655.8|5646.8|0
1740088800000|2025-02-20 22:00:00|5656.7|5647.7|5656.5|5647.5|5656.9|5647.9|5656.5|5647.5|0
1740089100000|2025-02-20 22:05:00|5656.6|5647.6|5656.7|5647.7|5656.7|5647.7|5656.5|5647.5|0
1740089400000|2025-02-20 22:10:00|5657.3|5648.3|5657.3|5648.3|5657.4|5648.4|5657.3|5648.3|0
1740090000000|2025-02-20 22:20:00|5657.4|5648.4|5657.3|5648.3|5657.4|5648.4|5657.3|5648.3|0
1740090900000|2025-02-20 22:35:00|5657.4|5648.4|5657.3|5648.3|5657.4|5648.4|5657.3|5648.3|0
1740091200000|2025-02-20 22:40:00|5657.4|5648.4|5657.4|5648.4|5657.4|5648.4|5657.4|5648.4|0
1740091800000|2025-02-20 22:50:00|5657.3|5648.3|5656.9|5647.9|5657.3|5648.3|5656.9|5647.9|0
1740092100000|2025-02-20 22:55:00|5656.8|5647.8|5657.1|5648.1|5657.1|5648.1|5656.6|5647.6|0
1740092400000|2025-02-20 23:00:00|5656.6|5647.6|5659.6|5650.6|5659.7|5650.7|5656.3|5647.3|0
1740092700000|2025-02-20 23:05:00|5659.5|5650.5|5658.8|5649.8|5659.5|5650.5|5658.3|5649.3|0
1740093000000|2025-02-20 23:10:00|5659|5650|5659.7|5650.7|5660.2|5651.2|5658.8|5649.8|0
1740093300000|2025-02-20 23:15:00|5659.8|5650.8|5659.5|5650.5|5659.8|5650.8|5659.3|5650.3|0
1740093600000|2025-02-20 23:20:00|5659.3|5650.3|5658.8|5649.8|5659.3|5650.3|5658.3|5649.3|0
1740093900000|2025-02-20 23:25:00|5658.7|5649.7|5659|5650|5659.1|5650.1|5658.3|5649.3|0
1740094200000|2025-02-20 23:30:00|5659.1|5650.1|5660.8|5651.8|5660.8|5651.8|5659.1|5650.1|0
1740094500000|2025-02-20 23:35:00|5660.9|5651.9|5660.8|5651.8|5661.1|5652.1|5660.6|5651.6|0
1740094800000|2025-02-20 23:40:00|5660.9|5651.9|5661.3|5652.3|5661.6|5652.6|5660.9|5651.9|0
1740095100000|2025-02-20 23:45:00|5661.1|5652.1|5661.2|5652.2|5661.3|5652.3|5660.8|5651.8|0
1740095400000|2025-02-20 23:50:00|5661.3|5652.3|5660.8|5651.8|5661.3|5652.3|5660.8|5651.8|0
1740095700000|2025-02-20 23:55:00|5660.6|5651.6|5660|5651|5660.8|5651.8|5660|5651|0
1740096000000|2025-02-21 00:00:00|5659.7|5650.7|5660.4|5651.4|5660.6|5651.6|5659|5650|0
1740096300000|2025-02-21 00:05:00|5660.3|5651.3|5660.6|5651.6|5661.1|5652.1|5660.1|5651.1|0
1740096600000|2025-02-21 00:10:00|5660.5|5651.5|5661.1|5652.1|5661.1|5652.1|5660.1|5651.1|0
1740096900000|2025-02-21 00:15:00|5661|5652|5660.7|5651.7|5661.6|5652.6|5660.6|5651.6|0
1740097200000|2025-02-21 00:20:00|5660.9|5651.9|5659.9|5650.9|5660.9|5651.9|5659.5|5650.5|0
1740097500000|2025-02-21 00:25:00|5660|5651|5659.8|5650.8|5660|5651|5659.4|5650.4|0
1740097800000|2025-02-21 00:30:00|5659.6|5650.6|5659.6|5650.6|5660.1|5651.1|5659.5|5650.5|0
1740098100000|2025-02-21 00:35:00|5659.5|5650.5|5659|5650|5659.7|5650.7|5658.9|5649.9|0
1740098400000|2025-02-21 00:40:00|5659.2|5650.2|5658.7|5649.7|5659.3|5650.3|5658.7|5649.7|0
1740098700000|2025-02-21 00:45:00|5658.5|5649.5|5659.3|5650.3|5659.3|5650.3|5658.5|5649.5|0
1740099000000|2025-02-21 00:50:00|5659.4|5650.4|5659.6|5650.6|5659.8|5650.8|5659.3|5650.3|0
1740099300000|2025-02-21 00:55:00|5659.5|5650.5|5659.9|5650.9|5659.9|5650.9|5659.3|5650.3|0
1740099600000|2025-02-21 01:00:00|5659.6|5650.6|5659.3|5650.3|5660.1|5651.1|5659.3|5650.3|0
1740099900000|2025-02-21 01:05:00|5659.1|5650.1|5665.5|5656.5|5665.9|5656.9|5658.9|5649.9|0
1740100200000|2025-02-21 01:10:00|5665.4|5656.4|5668.1|5659.1|5670.6|5661.6|5665.4|5656.4|0
1740100500000|2025-02-21 01:15:00|5668.3|5659.3|5674.6|5670.6|5684.6|5680.6|5668.1|5659.3|1766
1740100800000|2025-02-21 01:20:00|5675.6|5671.6|5672.6|5668.6|5683.1|5679.1|5669.6|5665.6|947
1740101100000|2025-02-21 01:25:00|5673.1|5669.1|5671.6|5667.6|5677.6|5673.6|5665.6|5661.6|827
1740101400000|2025-02-21 01:30:00|5672.1|5668.1|5644.6|5640.6|5688.6|5684.6|5624.6|5620.6|9318
1740101700000|2025-02-21 01:35:00|5644.1|5640.1|5648.6|5644.6|5660.1|5656.1|5634.6|5630.6|4325
1740102000000|2025-02-21 01:40:00|5649.6|5645.6|5639.6|5635.6|5651.1|5647.1|5616.1|5612.1|3700
1740102300000|2025-02-21 01:45:00|5640.6|5636.6|5623.6|5619.6|5653.6|5649.6|5620.6|5616.6|3315
1740102600000|2025-02-21 01:50:00|5626.1|5622.1|5636.6|5632.6|5643.1|5639.1|5619.1|5615.1|5038
1740102900000|2025-02-21 01:55:00|5637.6|5633.6|5625.6|5621.6|5653.6|5649.6|5620.6|5616.6|2344
1740103200000|2025-02-21 02:00:00|5624.6|5620.6|5614.1|5610.1|5633.6|5629.6|5605.6|5601.6|2405
1740103500000|2025-02-21 02:05:00|5614.6|5610.6|5661.6|5657.6|5661.6|5657.6|5613.1|5609.1|5629
1740103800000|2025-02-21 02:10:00|5662.6|5658.6|5686.1|5682.1|5688.6|5684.6|5661.6|5657.6|4696
1740104100000|2025-02-21 02:15:00|5685.6|5681.6|5693.6|5689.6|5708.6|5704.6|5678.6|5674.6|5655
1740104400000|2025-02-21 02:20:00|5694.6|5690.6|5679.6|5675.6|5696.6|5692.6|5679.6|5675.6|2483
1740104700000|2025-02-21 02:25:00|5680.6|5676.6|5691.6|5687.6|5693.6|5689.6|5670.6|5666.6|2872
1740105000000|2025-02-21 02:30:00|5691.1|5687.1|5692.6|5688.6|5695.1|5691.1|5674.6|5670.6|2801
1740105300000|2025-02-21 02:35:00|5693.6|5689.6|5704.6|5700.6|5704.6|5700.6|5691.6|5687.6|2159
1740105600000|2025-02-21 02:40:00|5704.1|5700.1|5693.6|5689.6|5707.6|5703.6|5692.1|5688.1|2658
1740105900000|2025-02-21 02:45:00|5694.1|5690.1|5715.6|5711.6|5720.1|5716.1|5691.1|5687.1|2689
1740106200000|2025-02-21 02:50:00|5716.1|5712.1|5711.6|5707.6|5718.6|5714.6|5700.6|5696.6|1905
1740106500000|2025-02-21 02:55:00|5712.1|5708.1|5732.1|5728.1|5734.6|5730.6|5709.6|5705.6|4910
1740106800000|2025-02-21 03:00:00|5732.6|5728.6|5718.6|5714.6|5735.6|5731.6|5708.6|5704.6|3415
1740107100000|2025-02-21 03:05:00|5719.6|5715.6|5727.6|5723.6|5733.1|5729.1|5712.1|5708.1|1955
1740107400000|2025-02-21 03:10:00|5728.6|5724.6|5725.6|5721.6|5736.6|5732.6|5724.6|5720.6|2940
1740107700000|2025-02-21 03:15:00|5726.6|5722.6|5734.6|5730.6|5738.6|5734.6|5718.6|5714.6|2235
1740108000000|2025-02-21 03:20:00|5735.6|5731.6|5741.1|5737.1|5744.6|5740.6|5729.6|5725.6|2770
1740108300000|2025-02-21 03:25:00|5742.1|5738.1|5748.6|5744.6|5757.6|5753.6|5735.1|5731.1|2667
1740108600000|2025-02-21 03:30:00|5749.1|5745.1|5750.6|5746.6|5750.6|5746.6|5733.6|5729.6|3099
1740108900000|2025-02-21 03:35:00|5751.1|5747.1|5746.1|5742.1|5756.6|5752.6|5744.6|5740.6|1309
1740109200000|2025-02-21 03:40:00|5746.6|5742.6|5755.6|5751.6|5759.6|5755.6|5743.6|5739.6|1541
1740109500000|2025-02-21 03:45:00|5756.1|5752.1|5755.6|5751.6|5762.6|5758.6|5751.6|5747.6|1890
1740109800000|2025-02-21 03:50:00|5756.6|5752.6|5757.6|5753.6|5761.6|5757.6|5751.6|5747.6|596
1740110100000|2025-02-21 03:55:00|5756.6|5752.6|5754.1|5750.1|5762.6|5758.6|5750.6|5746.6|2197
1740110400000|2025-02-21 04:00:00|5759.1|5750.2|5759.2|5750.2|5759.3|5750.3|5759.1|5750.1|3
1740110700000|2025-02-21 04:05:00|5759.3|5750.3|5759.1|5750.1|5759.3|5750.3|5758.9|5749.9|0
1740111000000|2025-02-21 04:10:00|5759.2|5750.2|5759.6|5750.6|5759.8|5750.8|5759.1|5750.1|0
1740111300000|2025-02-21 04:15:00|5759.5|5750.5|5759.1|5750.1|5759.5|5750.5|5759|5750|0
1740111600000|2025-02-21 04:20:00|5759|5750|5757.8|5748.8|5759.1|5750.1|5757.8|5748.8|0
1740111900000|2025-02-21 04:25:00|5757.9|5748.9|5757.2|5748.2|5758|5749|5757|5748|0
1740112200000|2025-02-21 04:30:00|5757|5748|5757.1|5748.1|5757.2|5748.2|5757|5748|0
1740112500000|2025-02-21 04:35:00|5757|5748|5757.1|5748.1|5757.3|5748.3|5757|5748|0
1740112800000|2025-02-21 04:40:00|5757|5748|5757.1|5748.1|5757.2|5748.2|5757|5748|0
1740113100000|2025-02-21 04:45:00|5757|5748|5756.1|5747.1|5757|5748|5756|5747|0
1740113400000|2025-02-21 04:50:00|5756.3|5747.3|5756.4|5747.4|5756.7|5747.7|5756.3|5747.3|0
1740113700000|2025-02-21 04:55:00|5756.3|5747.3|5756.2|5747.2|5756.3|5747.3|5756|5747|7
1740114000000|2025-02-21 05:00:00|5756.6|5752.6|5780.6|5776.6|5781.6|5777.6|5756.6|5752.6|4403
1740114300000|2025-02-21 05:05:00|5781.6|5777.6|5752.6|5748.6|5789.6|5785.6|5746.1|5742.1|3366
1740114600000|2025-02-21 05:10:00|5751.6|5747.6|5769.1|5765.1|5777.6|5773.6|5746.6|5742.6|2300
1740114900000|2025-02-21 05:15:00|5769.6|5765.6|5779.1|5775.1|5787.6|5783.6|5764.6|5760.6|2397
1740115200000|2025-02-21 05:20:00|5779.6|5775.6|5779.6|5775.6|5786.6|5782.6|5769.6|5765.6|1934
1740115500000|2025-02-21 05:25:00|5779.1|5775.1|5788.1|5784.1|5793.1|5789.1|5772.6|5768.6|2257
1740115800000|2025-02-21 05:30:00|5788.6|5784.6|5797.6|5793.6|5798.6|5794.6|5786.6|5782.6|2289
1740116100000|2025-02-21 05:35:00|5798.1|5794.1|5783.6|5779.6|5801.6|5797.6|5783.6|5779.6|1871
1740116400000|2025-02-21 05:40:00|5784.1|5780.1|5753.6|5749.6|5786.6|5782.6|5739.6|5735.6|4167
1740116700000|2025-02-21 05:45:00|5754.1|5750.1|5729.1|5725.1|5766.6|5762.6|5725.6|5721.6|4272
1740117000000|2025-02-21 05:50:00|5729.6|5725.6|5751.6|5747.6|5756.1|5752.1|5722.6|5718.6|3100
1740117300000|2025-02-21 05:55:00|5752.6|5748.6|5761.1|5757.1|5761.6|5757.6|5745.6|5741.6|1807
1740117600000|2025-02-21 06:00:00|5760.6|5756.6|5779.6|5775.6|5780.6|5776.6|5760.6|5756.6|2375
1740117900000|2025-02-21 06:05:00|5780.1|5776.1|5781.6|5777.6|5789.6|5785.6|5777.6|5773.6|2968
1740118200000|2025-02-21 06:10:00|5781.1|5777.1|5781.6|5777.6|5782.6|5778.6|5767.6|5763.6|2094
1740118500000|2025-02-21 06:15:00|5781.1|5777.1|5794.6|5790.6|5795.6|5791.6|5776.6|5772.6|1824
1740118800000|2025-02-21 06:20:00|5795.6|5791.6|5793.6|5789.6|5798.6|5794.6|5789.6|5785.6|1832
1740119100000|2025-02-21 06:25:00|5794.1|5790.1|5802.1|5798.1|5805.6|5801.6|5789.6|5785.6|2032
1740119400000|2025-02-21 06:30:00|5801.6|5797.6|5805.6|5801.6|5808.6|5804.6|5797.6|5793.6|1631
1740119700000|2025-02-21 06:35:00|5804.6|5800.6|5793.6|5789.6|5806.6|5802.6|5788.1|5784.1|2111
1740120000000|2025-02-21 06:40:00|5794.1|5790.1|5803.6|5799.6|5804.6|5800.6|5791.6|5787.6|1523
1740120300000|2025-02-21 06:45:00|5802.6|5798.6|5805.6|5801.6|5808.6|5804.6|5799.6|5795.6|3045
1740120600000|2025-02-21 06:50:00|5804.6|5800.6|5804.6|5800.6|5815.6|5811.6|5803.6|5799.6|2770
1740120900000|2025-02-21 06:55:00|5804.1|5800.1|5801.6|5797.6|5808.1|5804.1|5798.1|5794.1|1660
1740121200000|2025-02-21 07:00:00|5802.6|5798.6|5822.6|5818.6|5824.1|5820.1|5802.6|5798.6|2223
1740121500000|2025-02-21 07:05:00|5822.1|5818.1|5828.1|5824.1|5828.6|5824.6|5820.6|5816.6|1378
1740121800000|2025-02-21 07:10:00|5828.6|5824.6|5837.6|5833.6|5838.6|5834.6|5825.6|5821.6|1868
1740122100000|2025-02-21 07:15:00|5837.1|5833.1|5824.6|5820.6|5839.6|5835.6|5823.6|5819.6|2045
1740122400000|2025-02-21 07:20:00|5824.1|5820.1|5831.6|5827.6|5839.6|5835.6|5822.6|5818.6|1572
1740122700000|2025-02-21 07:25:00|5832.1|5828.1|5843.6|5839.6|5844.1|5840.1|5831.6|5827.6|1813
1740123000000|2025-02-21 07:30:00|5844.1|5840.1|5849.6|5845.6|5851.1|5847.1|5836.1|5832.1|2518
1740123300000|2025-02-21 07:35:00|5850.1|5846.1|5842.6|5838.6|5861.6|5857.6|5840.1|5836.1|4990
1740123600000|2025-02-21 07:40:00|5843.6|5839.6|5831.6|5827.6|5843.6|5839.6|5818.6|5814.6|4117
1740123900000|2025-02-21 07:45:00|5831.1|5827.1|5841.6|5837.6|5846.1|5842.1|5827.6|5823.6|4423
1740124200000|2025-02-21 07:50:00|5840.6|5836.6|5853.1|5849.1|5853.6|5849.6|5838.6|5834.6|4011
1740124500000|2025-02-21 07:55:00|5852.6|5848.6|5850.6|5846.6|5856.6|5852.6|5848.6|5844.6|3979
1740124800000|2025-02-21 08:00:00|5852.1|5848.1|5850.6|5846.6|5856.6|5852.6|5848.6|5844.6|2307
1740125100000|2025-02-21 08:05:00|5850.1|5846.1|5868.6|5864.6|5869.6|5865.6|5847.6|5843.6|4032
1740125400000|2025-02-21 08:10:00|5867.6|5863.6|5852.1|5848.1|5867.6|5863.6|5851.6|5847.6|2924
1740125700000|2025-02-21 08:15:00|5851.6|5847.6|5852.1|5848.1|5853.1|5849.1|5840.6|5836.6|4417
1740126000000|2025-02-21 08:20:00|5851.6|5847.6|5845.6|5841.6|5851.6|5847.6|5838.1|5834.1|14657
1740126300000|2025-02-21 08:25:00|5845.1|5841.1|5858.6|5854.6|5862.1|5858.1|5843.6|5839.6|3526
1740126600000|2025-02-21 08:30:00|5860.5|5851.5|5861.5|5852.5|5862.7|5853.7|5860.4|5851.4|1286
1740126900000|2025-02-21 08:35:00|5861.4|5852.4|5861.1|5852.1|5861.8|5852.8|5861.1|5852.1|0
1740127200000|2025-02-21 08:40:00|5861.3|5852.3|5858.1|5849.1|5861.8|5852.8|5858.1|5849.1|0
1740127500000|2025-02-21 08:45:00|5857.8|5848.8|5858.1|5849.1|5858.4|5849.4|5857.4|5848.4|0
1740127800000|2025-02-21 08:50:00|5858.2|5849.2|5857.9|5848.9|5858.2|5849.2|5857.2|5848.2|0
1740128100000|2025-02-21 08:55:00|5858.1|5849.1|5857.8|5848.8|5858.4|5849.4|5857.5|5848.5|0
1740128400000|2025-02-21 09:00:00|5857.9|5848.9|5858|5849|5859.1|5850.1|5857.4|5848.4|0
1740128700000|2025-02-21 09:05:00|5858.1|5849.1|5856.4|5847.4|5858.1|5849.1|5856|5847|0
1740129000000|2025-02-21 09:10:00|5856.5|5847.5|5858.3|5849.3|5858.6|5849.6|5856.5|5847.5|0
1740129300000|2025-02-21 09:15:00|5858.4|5849.4|5849.1|5843.1|5863.1|5857.1|5843.1|5837.1|365
1740129600000|2025-02-21 09:20:00|5849.6|5843.6|5856.1|5850.1|5857.1|5851.1|5849.1|5843.1|384
1740129900000|2025-02-21 09:25:00|5856.6|5850.6|5852.6|5846.6|5856.6|5850.6|5850.6|5844.6|79
1740130200000|2025-02-21 09:30:00|5853.1|5847.1|5860.6|5854.6|5860.6|5854.6|5849.6|5843.6|137
1740130500000|2025-02-21 09:35:00|5861.1|5855.1|5862.6|5856.6|5864.6|5858.6|5859.1|5853.1|131
1740130800000|2025-02-21 09:40:00|5862.1|5856.1|5859.6|5853.6|5862.6|5856.6|5856.1|5850.1|134
1740131100000|2025-02-21 09:45:00|5860.1|5854.1|5854.1|5848.1|5860.1|5854.1|5853.1|5847.1|96
1740131400000|2025-02-21 09:50:00|5854.6|5848.6|5852.6|5846.6|5856.6|5850.6|5851.6|5845.6|45
1740131700000|2025-02-21 09:55:00|5853.6|5847.6|5851.6|5845.6|5855.1|5849.1|5847.6|5841.6|158
1740132000000|2025-02-21 10:00:00|5852.1|5846.1|5854.6|5848.6|5854.6|5848.6|5848.6|5842.6|38
1740132300000|2025-02-21 10:05:00|5855.6|5849.6|5858.6|5852.6|5858.6|5852.6|5851.6|5845.6|32
1740132600000|2025-02-21 10:10:00|5859.1|5853.1|5861.6|5855.6|5862.6|5856.6|5856.1|5850.1|172
1740132900000|2025-02-21 10:15:00|5862.1|5855.1|5867.1|5860.1|5868.1|5861.1|5861.1|5853.1|720
1740133200000|2025-02-21 10:20:00|5868.1|5861.1|5874.1|5867.1|5874.1|5867.1|5866.1|5859.1|159
1740133500000|2025-02-21 10:25:00|5873.1|5866.1|5881.1|5874.1|5881.1|5874.1|5871.1|5864.1|187
1740133800000|2025-02-21 10:30:00|5880.1|5872.1|5881.1|5873.1|5884.1|5877.1|5878.1|5871.1|184
1740134100000|2025-02-21 10:35:00|5880.1|5874.1|5879.1|5871.1|5881.1|5874.1|5874.1|5867.1|122
1740134400000|2025-02-21 10:40:00|5878.1|5870.1|5872.1|5865.1|5878.1|5871.1|5870.1|5863.1|90
1740134700000|2025-02-21 10:45:00|5871.1|5864.1|5872.1|5865.1|5873.1|5866.1|5869.1|5861.1|112
1740135000000|2025-02-21 10:50:00|5873.1|5864.1|5870.1|5862.1|5873.1|5866.1|5867.1|5859.1|79
1740135300000|2025-02-21 10:55:00|5869.1|5861.1|5863.1|5856.1|5870.1|5862.1|5863.1|5856.1|99
1740135600000|2025-02-21 11:00:00|5862.1|5855.1|5866.1|5858.1|5868.1|5861.1|5860.1|5853.1|1067
1740135900000|2025-02-21 11:05:00|5865.1|5859.1|5870.1|5862.1|5873.1|5866.1|5865.1|5858.1|76
1740136200000|2025-02-21 11:10:00|5869.1|5863.1|5870.1|5862.1|5870.1|5863.1|5866.1|5859.1|255
1740136500000|2025-02-21 11:15:00|5869.1|5863.1|5874.1|5867.1|5875.1|5868.1|5869.1|5861.1|38
1740136800000|2025-02-21 11:20:00|5875.1|5868.1|5873.1|5866.1|5875.1|5868.1|5871.1|5863.1|71
1740137100000|2025-02-21 11:25:00|5872.1|5865.1|5873.1|5865.1|5873.1|5865.1|5868.1|5861.1|24
1740137400000|2025-02-21 11:30:00|5872.1|5866.1|5876.1|5869.1|5877.1|5870.1|5872.1|5864.1|48
1740137700000|2025-02-21 11:35:00|5877.1|5870.1|5874.1|5866.1|5878.1|5870.1|5872.1|5865.1|88
1740138000000|2025-02-21 11:40:00|5873.1|5867.1|5874.1|5867.1|5875.1|5868.1|5870.1|5863.1|70
1740138300000|2025-02-21 11:45:00|5873.1|5866.1|5875.1|5868.1|5877.1|5870.1|5873.1|5866.1|60
1740138600000|2025-02-21 11:50:00|5874.1|5867.1|5882.1|5874.1|5882.1|5874.1|5873.1|5866.1|252
1740138900000|2025-02-21 11:55:00|5881.1|5873.1|5879.1|5871.1|5882.1|5875.1|5876.1|5869.1|120
1740139200000|2025-02-21 12:00:00|5878.1|5870.1|5872.1|5864.1|5878.1|5870.1|5868.1|5860.1|194
1740139500000|2025-02-21 12:05:00|5871.1|5863.1|5872.1|5864.1|5873.1|5866.1|5869.1|5862.1|97
1740139800000|2025-02-21 12:10:00|5871.1|5863.1|5870.1|5863.1|5872.1|5865.1|5866.1|5859.1|60
1740140100000|2025-02-21 12:15:00|5871.1|5864.1|5874.1|5867.1|5874.1|5867.1|5871.1|5864.1|29
1740140400000|2025-02-21 12:20:00|5873.1|5866.1|5867.1|5860.1|5875.1|5868.1|5867.1|5860.1|93
1740140700000|2025-02-21 12:25:00|5868.1|5859.1|5872.1|5864.1|5874.1|5867.1|5868.1|5859.1|38
1740141000000|2025-02-21 12:30:00|5871.1|5865.1|5873.1|5866.1|5874.1|5866.1|5868.1|5861.1|79
1740141300000|2025-02-21 12:35:00|5874.1|5867.1|5875.1|5868.1|5881.1|5874.1|5873.1|5866.1|242
1740141600000|2025-02-21 12:40:00|5876.1|5869.1|5873.1|5866.1|5876.1|5869.1|5869.1|5862.1|63
1740141900000|2025-02-21 12:45:00|5874.1|5867.1|5869.1|5862.1|5875.1|5868.1|5869.1|5862.1|61
1740142200000|2025-02-21 12:50:00|5868.1|5861.1|5870.1|5862.1|5871.1|5864.1|5868.1|5861.1|26
1740142500000|2025-02-21 12:55:00|5869.1|5863.1|5869.1|5862.1|5872.1|5865.1|5868.1|5860.1|48
1740142800000|2025-02-21 13:00:00|5868.1|5861.1|5870.1|5863.1|5873.1|5866.1|5868.1|5861.1|66
1740143100000|2025-02-21 13:05:00|5869.1|5862.1|5871.1|5863.1|5874.1|5867.1|5869.1|5862.1|66
1740143400000|2025-02-21 13:10:00|5870.1|5862.1|5870.1|5863.1|5871.1|5864.1|5862.1|5855.1|116
1740143700000|2025-02-21 13:15:00|5871.1|5864.1|5865.1|5857.1|5872.1|5865.1|5862.1|5855.1|82
1740144000000|2025-02-21 13:20:00|5866.1|5858.1|5865.1|5857.1|5867.1|5860.1|5862.1|5855.1|53
1740144300000|2025-02-21 13:25:00|5864.1|5858.1|5861.1|5854.1|5866.1|5859.1|5860.1|5853.1|127
1740144600000|2025-02-21 13:30:00|5862.1|5855.1|5872.1|5864.1|5873.1|5866.1|5862.1|5855.1|101
1740144900000|2025-02-21 13:35:00|5871.1|5863.1|5868.1|5861.1|5874.1|5866.1|5867.1|5860.1|72
1740145200000|2025-02-21 13:40:00|5867.1|5860.1|5868.1|5861.1|5869.1|5861.1|5866.1|5859.1|44
1740145500000|2025-02-21 13:45:00|5869.1|5860.1|5867.1|5860.1|5869.1|5862.1|5866.1|5859.1|58
1740145800000|2025-02-21 13:50:00|5866.1|5859.1|5867.1|5860.1|5868.1|5860.1|5864.1|5857.1|76
1740146100000|2025-02-21 13:55:00|5868.1|5861.1|5868.6|5862.6|5871.1|5864.1|5868.1|5861.1|37
1740146400000|2025-02-21 14:00:00|5869.1|5863.1|5872.1|5866.1|5875.6|5869.6|5864.1|5858.1|315
1740146700000|2025-02-21 14:05:00|5872.6|5866.6|5875.1|5869.1|5878.6|5872.6|5871.6|5865.6|84
1740147000000|2025-02-21 14:10:00|5874.6|5868.6|5876.6|5870.6|5876.6|5870.6|5872.6|5866.6|50
1740147300000|2025-02-21 14:15:00|5876.1|5870.1|5874.6|5868.6|5876.6|5870.6|5873.6|5867.6|58
1740147600000|2025-02-21 14:20:00|5875.1|5869.1|5871.6|5865.6|5876.6|5870.6|5870.1|5864.1|265
1740147900000|2025-02-21 14:25:00|5872.1|5866.1|5872.6|5866.6|5875.6|5869.6|5869.6|5863.6|185
1740148200000|2025-02-21 14:30:00|5876.1|5870.1|5892.1|5886.1|5919.1|5913.1|5863.6|5857.6|2658
1740148500000|2025-02-21 14:35:00|5892.6|5886.6|5880.1|5874.1|5901.6|5895.6|5872.6|5866.6|1594
1740148800000|2025-02-21 14:40:00|5879.6|5873.6|5895.1|5889.1|5897.6|5891.6|5879.1|5873.1|966
1740149100000|2025-02-21 14:45:00|5895.6|5889.6|5902.1|5896.1|5910.1|5904.1|5893.6|5887.6|674
1740149400000|2025-02-21 14:50:00|5901.6|5895.6|5920.1|5914.1|5925.6|5919.6|5897.6|5891.6|664
1740149700000|2025-02-21 14:55:00|5920.6|5914.6|5917.1|5911.1|5924.6|5918.6|5902.1|5896.1|1124
1740150000000|2025-02-21 15:00:00|5912.1|5906.1|5947.6|5941.6|5952.6|5946.6|5911.1|5905.1|1513
1740150300000|2025-02-21 15:05:00|5948.1|5942.1|5949.1|5943.1|5975.1|5969.1|5946.6|5940.6|2836
1740150600000|2025-02-21 15:10:00|5948.6|5942.6|5931.1|5925.1|5956.1|5950.1|5929.6|5923.6|1525
1740150900000|2025-02-21 15:15:00|5930.6|5924.6|5941.1|5935.1|5942.1|5936.1|5926.6|5920.6|850
1740151200000|2025-02-21 15:20:00|5941.6|5935.6|5922.1|5916.1|5947.6|5941.6|5921.6|5915.6|1259
1740151500000|2025-02-21 15:25:00|5922.6|5916.6|5915.1|5909.1|5932.1|5926.1|5912.1|5906.1|1249
1740151800000|2025-02-21 15:30:00|5914.6|5908.6|5897.1|5891.1|5922.1|5916.1|5887.6|5881.6|1276
1740152100000|2025-02-21 15:35:00|5896.6|5890.6|5890.1|5884.1|5906.6|5900.6|5889.1|5883.1|728
1740152400000|2025-02-21 15:40:00|5891.1|5885.1|5862.6|5856.6|5891.1|5885.1|5858.1|5852.1|1555
1740152700000|2025-02-21 15:45:00|5861.6|5855.6|5887.1|5881.1|5889.6|5883.6|5861.6|5855.6|1080
1740153000000|2025-02-21 15:50:00|5887.6|5881.6|5885.1|5879.1|5896.1|5890.1|5881.1|5875.1|684
1740153300000|2025-02-21 15:55:00|5884.6|5878.6|5894.1|5888.1|5898.6|5892.6|5883.6|5877.6|716
1740153600000|2025-02-21 16:00:00|5894.6|5888.6|5905.6|5899.6|5907.1|5901.1|5894.6|5888.6|805
1740153900000|2025-02-21 16:05:00|5906.1|5900.1|5892.6|5886.6|5907.6|5901.6|5890.1|5884.1|615
1740154200000|2025-02-21 16:10:00|5893.1|5887.1|5905.6|5899.6|5907.1|5901.1|5892.6|5886.6|254
1740154500000|2025-02-21 16:15:00|5906.1|5900.1|5917.6|5911.6|5920.6|5914.6|5903.6|5897.6|615
1740154800000|2025-02-21 16:20:00|5918.6|5912.6|5916.1|5910.1|5923.6|5917.6|5909.6|5903.6|546
1740155100000|2025-02-21 16:25:00|5916.6|5910.6|5916.6|5910.6|5918.6|5912.6|5906.6|5900.6|296
1740155400000|2025-02-21 16:30:00|5917.1|5911.1|5932.6|5926.6|5934.1|5928.1|5916.1|5910.1|699
1740155700000|2025-02-21 16:35:00|5933.1|5927.1|5934.1|5928.1|5936.6|5930.6|5921.6|5915.6|347
1740156000000|2025-02-21 16:40:00|5934.6|5928.6|5927.6|5921.6|5939.6|5933.6|5926.6|5920.6|324
1740156300000|2025-02-21 16:45:00|5928.6|5922.6|5915.1|5909.1|5930.6|5924.6|5911.6|5905.6|568
1740156600000|2025-02-21 16:50:00|5915.6|5909.6|5915.1|5909.1|5923.1|5917.1|5912.6|5906.6|293
1740156900000|2025-02-21 16:55:00|5914.6|5908.6|5916.6|5910.6|5924.6|5918.6|5908.6|5902.6|261
1740157200000|2025-02-21 17:00:00|5916.1|5910.1|5919.1|5913.1|5923.6|5917.6|5914.6|5908.6|204
1740157500000|2025-02-21 17:05:00|5918.6|5912.6|5919.6|5913.6|5926.6|5920.6|5916.6|5910.6|329
1740157800000|2025-02-21 17:10:00|5920.6|5914.6|5913.1|5907.1|5921.1|5915.1|5905.6|5899.6|316
1740158100000|2025-02-21 17:15:00|5912.6|5906.6|5906.1|5900.1|5913.6|5907.6|5902.6|5896.6|241
1740158400000|2025-02-21 17:20:00|5906.6|5900.6|5909.6|5903.6|5916.1|5910.1|5900.1|5894.1|273
1740158700000|2025-02-21 17:25:00|5908.6|5902.6|5910.6|5904.6|5913.6|5907.6|5907.6|5901.6|255
1740159000000|2025-02-21 17:30:00|5910.1|5904.1|5909.1|5903.1|5916.6|5910.6|5907.6|5901.6|195
1740159300000|2025-02-21 17:35:00|5909.6|5903.6|5904.6|5898.6|5914.1|5908.1|5900.6|5894.6|626
1740159600000|2025-02-21 17:40:00|5905.1|5899.1|5907.6|5901.6|5910.6|5904.6|5901.1|5895.1|142
1740159900000|2025-02-21 17:45:00|5907.1|5901.1|5899.6|5893.6|5912.6|5906.6|5898.6|5892.6|311
1740160200000|2025-02-21 17:50:00|5899.1|5893.1|5890.1|5884.1|5899.1|5893.1|5887.1|5881.1|271
1740160500000|2025-02-21 17:55:00|5889.6|5883.6|5879.6|5873.6|5891.6|5885.6|5876.6|5870.6|466
1740160800000|2025-02-21 18:00:00|5879.1|5873.1|5864.6|5858.6|5880.6|5874.6|5863.1|5857.1|602
1740161100000|2025-02-21 18:05:00|5863.6|5857.6|5856.6|5850.6|5869.6|5863.6|5856.6|5850.6|510
1740161400000|2025-02-21 18:10:00|5856.1|5850.1|5852.6|5846.6|5858.1|5852.1|5842.6|5836.6|498
1740161700000|2025-02-21 18:15:00|5852.1|5846.1|5851.6|5845.6|5861.6|5855.6|5851.1|5845.1|331
1740162000000|2025-02-21 18:20:00|5851.1|5845.1|5853.6|5847.6|5855.1|5849.1|5845.6|5839.6|389
1740162300000|2025-02-21 18:25:00|5854.1|5848.1|5842.6|5836.6|5854.1|5848.1|5841.6|5835.6|175
1740162600000|2025-02-21 18:30:00|5843.6|5837.6|5845.1|5839.1|5848.6|5842.6|5840.6|5834.6|224
1740162900000|2025-02-21 18:35:00|5845.6|5839.6|5857.1|5851.1|5861.6|5855.6|5845.1|5839.1|268
1740163200000|2025-02-21 18:40:00|5857.6|5851.6|5852.6|5846.6|5859.1|5853.1|5849.6|5843.6|157
1740163500000|2025-02-21 18:45:00|5853.1|5847.1|5848.6|5842.6|5853.6|5847.6|5844.6|5838.6|172
1740163800000|2025-02-21 18:50:00|5849.6|5843.6|5846.6|5840.6|5850.6|5844.6|5841.6|5835.6|207
1740164100000|2025-02-21 18:55:00|5846.1|5840.1|5840.1|5831.1|5848.6|5842.6|5838.6|5831.1|228
1740164400000|2025-02-21 19:00:00|5840.5|5831.5|5839.8|5830.8|5842.5|5833.5|5839.6|5830.6|0
1740164700000|2025-02-21 19:05:00|5839.9|5830.9|5840.8|5831.8|5841.8|5832.8|5838.8|5829.8|0
1740165000000|2025-02-21 19:10:00|5840.9|5831.9|5842.8|5833.8|5843.1|5834.1|5839.1|5830.1|0
1740165300000|2025-02-21 19:15:00|5842.7|5833.7|5838.5|5829.5|5842.7|5833.7|5838.5|5829.5|0
1740165600000|2025-02-21 19:20:00|5838.4|5829.4|5835.1|5826.1|5838.4|5829.4|5833.6|5824.6|0
1740165900000|2025-02-21 19:25:00|5835|5826|5828.6|5819.6|5835|5826|5828.1|5819.1|0
1740166200000|2025-02-21 19:30:00|5828.4|5819.4|5832.5|5823.5|5834.3|5825.3|5828.4|5819.4|0
1740166500000|2025-02-21 19:35:00|5832.6|5823.6|5829.1|5820.1|5833.2|5824.2|5828.8|5819.8|0
1740166800000|2025-02-21 19:40:00|5829|5820|5832.2|5823.2|5832.3|5823.3|5824.9|5815.9|0
1740167100000|2025-02-21 19:45:00|5832.3|5823.3|5830.7|5821.7|5832.6|5823.6|5830.6|5821.6|0
1740167400000|2025-02-21 19:50:00|5831.1|5822.1|5833.9|5824.9|5836.1|5827.1|5831|5822|0
1740167700000|2025-02-21 19:55:00|5834|5825|5834.3|5825.3|5837.5|5828.5|5834|5825|0
1740168000000|2025-02-21 20:00:00|5834.2|5825.2|5837.2|5828.2|5837.4|5828.4|5834|5825|0
1740168300000|2025-02-21 20:05:00|5837.1|5828.1|5841.2|5832.2|5841.3|5832.3|5837|5828|0
1740168600000|2025-02-21 20:10:00|5841.3|5832.3|5843.6|5834.6|5845|5836|5838.7|5829.7|0
1740168900000|2025-02-21 20:15:00|5843.1|5834.1|5842.2|5833.2|5843.9|5834.9|5839|5830|0
1740169200000|2025-02-21 20:20:00|5842.1|5833.1|5843.6|5834.6|5844.5|5835.5|5841.1|5832.1|0
1740169500000|2025-02-21 20:25:00|5843.7|5834.7|5844.4|5835.4|5844.4|5835.4|5842.2|5833.2|0
1740169800000|2025-02-21 20:30:00|5844.5|5835.5|5845.8|5836.8|5847.7|5838.7|5844.2|5835.2|0
1740170100000|2025-02-21 20:35:00|5845.9|5836.9|5844.9|5835.9|5845.9|5836.9|5842.6|5833.6|0
1740170400000|2025-02-21 20:40:00|5845|5836|5845.6|5836.6|5846.4|5837.4|5843.9|5834.9|0
1740170700000|2025-02-21 20:45:00|5845.7|5836.7|5841.8|5832.8|5845.7|5836.7|5840.1|5831.1|0
1740171000000|2025-02-21 20:50:00|5842.2|5833.2|5841.8|5832.8|5844.5|5835.5|5838.6|5829.6|0
1740171300000|2025-02-21 20:55:00|5841.6|5832.6|5844.4|5835.4|5846.5|5837.5|5837.7|5828.7|0
1740171600000|2025-02-21 21:00:00|5844.7|5835.7|5846|5837|5847.5|5838.5|5842.7|5833.7|0
1740171900000|2025-02-21 21:05:00|5845.8|5836.8|5846.3|5837.3|5846.8|5837.8|5844.7|5835.7|0
1740172200000|2025-02-21 21:10:00|5846.2|5837.2|5846.4|5837.4|5846.6|5837.6|5845.2|5836.2|0
1740172500000|2025-02-21 21:15:00|5846.7|5837.7|5846.4|5837.4|5846.8|5837.8|5845.9|5836.9|0
1740172800000|2025-02-21 21:20:00|5846.6|5837.6|5846.8|5837.8|5847|5838|5846.4|5837.4|0
1740173100000|2025-02-21 21:25:00|5846.9|5837.9|5846|5837|5847.6|5838.6|5846|5837|0
1740173400000|2025-02-21 21:30:00|5846.2|5837.2|5845.7|5836.7|5846.9|5837.9|5845.5|5836.5|0
1740173700000|2025-02-21 21:35:00|5845.8|5836.8|5846.5|5837.5|5846.5|5837.5|5845.7|5836.7|0
1740174000000|2025-02-21 21:40:00|5846.6|5837.6|5845.8|5836.8|5846.6|5837.6|5845.4|5836.4|0
1740174300000|2025-02-21 21:45:00|5845.9|5836.9|5845.6|5836.6|5846.5|5837.5|5845.1|5836.1|0
1740174600000|2025-02-21 21:50:00|5845.4|5836.4|5844.4|5835.4|5846.3|5837.3|5843.8|5834.8|0
1740174900000|2025-02-21 21:55:00|5844.5|5835.5|5844.9|5835.9|5845|5836|5844.4|5835.4|0
1740351600000|2025-02-23 23:00:00|5850.1|5841.1|5852.6|5843.6|5852.7|5843.7|5848.4|5839.4|0
1740351900000|2025-02-23 23:05:00|5852.2|5843.2|5858.2|5849.2|5858.2|5849.2|5851.8|5842.8|0
1740352200000|2025-02-23 23:10:00|5858.5|5849.5|5858.8|5849.8|5858.8|5849.8|5857.4|5848.4|0
1740352500000|2025-02-23 23:15:00|5859|5850|5862|5853|5862.3|5853.3|5858.7|5849.7|0
1740352800000|2025-02-23 23:20:00|5861.8|5852.8|5862.6|5853.6|5862.9|5853.9|5861.4|5852.4|0
1740353100000|2025-02-23 23:25:00|5862.7|5853.7|5862.6|5853.6|5863.3|5854.3|5862.2|5853.2|0
1740353400000|2025-02-23 23:30:00|5862.8|5853.8|5864.4|5855.4|5865.1|5856.1|5862.8|5853.8|0
1740353700000|2025-02-23 23:35:00|5864.5|5855.5|5865.5|5856.5|5865.5|5856.5|5864.4|5855.4|0
1740354000000|2025-02-23 23:40:00|5865.6|5856.6|5865.5|5856.5|5865.9|5856.9|5864.7|5855.7|0
1740354300000|2025-02-23 23:45:00|5865.4|5856.4|5864.1|5855.1|5865.5|5856.5|5864.1|5855.1|0
1740354600000|2025-02-23 23:50:00|5864.3|5855.3|5864.1|5855.1|5865.2|5856.2|5864.1|5855.1|0
1740354900000|2025-02-23 23:55:00|5864.2|5855.2|5864.3|5855.3|5864.3|5855.3|5863.1|5854.1|0
1740355200000|2025-02-24 00:00:00|5864.2|5855.2|5867|5858|5867|5858|5863.8|5854.8|0
1740355500000|2025-02-24 00:05:00|5866.8|5857.8|5867.1|5858.1|5867.9|5858.9|5866.7|5857.7|0
1740355800000|2025-02-24 00:10:00|5867.2|5858.2|5867|5858|5867.4|5858.4|5866.4|5857.4|0
1740356100000|2025-02-24 00:15:00|5866.9|5857.9|5867.4|5858.4|5867.5|5858.5|5865.5|5856.5|0
1740356400000|2025-02-24 00:20:00|5867.5|5858.5|5871.9|5862.9|5872.3|5863.3|5867.4|5858.4|0
1740356700000|2025-02-24 00:25:00|5872.1|5863.1|5870.8|5861.8|5872.2|5863.2|5870.5|5861.5|0
1740357000000|2025-02-24 00:30:00|5870.7|5861.7|5869.3|5860.3|5870.8|5861.8|5868.5|5859.5|0
1740357300000|2025-02-24 00:35:00|5869.4|5860.4|5867.9|5858.9|5869.6|5860.6|5867.9|5858.9|0
1740357600000|2025-02-24 00:40:00|5867.2|5858.2|5869.1|5860.1|5869.3|5860.3|5866.5|5857.5|0
1740357900000|2025-02-24 00:45:00|5869|5860|5856.5|5847.5|5869.4|5860.4|5856.5|5847.5|0
1740358200000|2025-02-24 00:50:00|5856.4|5847.4|5854.2|5845.2|5856.6|5847.6|5854.1|5845.1|0
1740358500000|2025-02-24 00:55:00|5854.4|5845.4|5857.4|5848.4|5857.5|5848.5|5853.7|5844.7|0
1740358800000|2025-02-24 01:00:00|5857.3|5848.3|5860.1|5851.1|5860.4|5851.4|5856.5|5847.5|0
1740359100000|2025-02-24 01:05:00|5860.2|5851.2|5863.3|5854.3|5863.5|5854.5|5860.1|5851.1|0
1740359400000|2025-02-24 01:10:00|5863.2|5854.2|5867.5|5858.5|5867.5|5858.5|5862.7|5853.7|0
1740359700000|2025-02-24 01:15:00|5867.4|5858.4|5834.9|5830.9|5869.4|5865.4|5805.9|5801.9|4000
1740360000000|2025-02-24 01:20:00|5835.4|5831.4|5802.4|5798.4|5838.9|5834.9|5793.4|5789.4|3920
1740360300000|2025-02-24 01:25:00|5802.9|5798.9|5800.9|5796.9|5805.9|5801.9|5793.9|5789.9|2078
1740360600000|2025-02-24 01:30:00|5795.9|5791.9|5777.9|5773.9|5805.4|5801.4|5736.9|5732.9|14888
1740360900000|2025-02-24 01:35:00|5778.4|5774.4|5824.4|5820.4|5832.4|5828.4|5777.9|5773.9|6427
1740361200000|2025-02-24 01:40:00|5822.9|5818.9|5870.4|5866.4|5879.9|5875.9|5819.9|5815.9|11672
1740361500000|2025-02-24 01:45:00|5871.4|5867.4|5879.9|5875.9|5896.9|5892.9|5842.9|5838.9|15805
1740361800000|2025-02-24 01:50:00|5880.9|5876.9|5889.9|5885.9|5905.9|5901.9|5869.4|5865.4|11951
1740362100000|2025-02-24 01:55:00|5889.4|5885.4|5856.9|5852.9|5889.4|5885.4|5844.9|5840.9|8678
1740362400000|2025-02-24 02:00:00|5857.4|5853.4|5834.9|5830.9|5859.9|5855.9|5790.9|5786.9|6750
1740362700000|2025-02-24 02:05:00|5835.4|5831.4|5830.4|5826.4|5849.9|5845.9|5829.9|5825.9|21661
1740363000000|2025-02-24 02:10:00|5830.9|5826.9|5875.9|5871.9|5876.9|5872.9|5823.4|5819.4|6310
1740363300000|2025-02-24 02:15:00|5875.4|5871.4|5843.9|5839.9|5875.4|5871.4|5842.9|5838.9|4095
1740363600000|2025-02-24 02:20:00|5843.4|5839.4|5842.9|5838.9|5853.9|5849.9|5833.9|5829.9|4904
1740363900000|2025-02-24 02:25:00|5843.9|5839.9|5858.9|5854.9|5865.9|5861.9|5838.4|5834.4|2205
1740364200000|2025-02-24 02:30:00|5859.9|5855.9|5843.9|5839.9|5867.9|5863.9|5839.9|5835.9|2221
1740364500000|2025-02-24 02:35:00|5844.9|5840.9|5862.9|5858.9|5864.9|5860.9|5837.9|5833.9|2574
1740364800000|2025-02-24 02:40:00|5863.9|5859.9|5875.9|5871.9|5887.9|5883.9|5862.9|5858.9|2893
1740365100000|2025-02-24 02:45:00|5875.4|5871.4|5856.4|5852.4|5888.4|5884.4|5855.9|5851.9|2126
1740365400000|2025-02-24 02:50:00|5856.9|5852.9|5863.9|5859.9|5874.9|5870.9|5852.4|5848.4|1631
1740365700000|2025-02-24 02:55:00|5864.4|5860.4|5833.9|5829.9|5870.9|5866.9|5833.4|5829.4|2034
1740366000000|2025-02-24 03:00:00|5834.4|5830.4|5859.9|5855.9|5868.9|5864.9|5833.4|5829.4|2240
1740366300000|2025-02-24 03:05:00|5860.9|5856.9|5847.9|5843.9|5867.9|5863.9|5845.9|5841.9|1657
1740366600000|2025-02-24 03:10:00|5846.9|5842.9|5841.9|5837.9|5856.9|5852.9|5838.9|5834.9|1821
1740366900000|2025-02-24 03:15:00|5841.4|5837.4|5844.4|5840.4|5850.9|5846.9|5838.9|5834.9|1315
1740367200000|2025-02-24 03:20:00|5844.9|5840.9|5810.9|5806.9|5844.9|5840.9|5801.9|5797.9|3989
1740367500000|2025-02-24 03:25:00|5809.9|5805.9|5804.9|5800.9|5819.9|5815.9|5799.9|5795.9|2064
1740367800000|2025-02-24 03:30:00|5804.4|5800.4|5785.9|5781.9|5807.9|5803.9|5781.9|5777.9|2995
1740368100000|2025-02-24 03:35:00|5785.4|5781.4|5787.9|5783.9|5796.9|5792.9|5766.4|5762.4|4099
1740368400000|2025-02-24 03:40:00|5786.9|5782.9|5785.9|5781.9|5790.9|5786.9|5775.9|5771.9|2840
1740368700000|2025-02-24 03:45:00|5785.4|5781.4|5776.9|5772.9|5794.4|5790.4|5768.9|5764.9|1179
1740369000000|2025-02-24 03:50:00|5775.9|5771.9|5769.4|5765.4|5777.9|5773.9|5765.9|5761.9|1357
1740369300000|2025-02-24 03:55:00|5768.9|5764.9|5775.4|5771.4|5778.4|5774.4|5766.4|5762.4|1901
1740369600000|2025-02-24 04:00:00|5780.7|5771.7|5780.7|5771.7|5781.4|5772.4|5780.4|5771.4|1
1740369900000|2025-02-24 04:05:00|5780.6|5771.6|5781|5772|5781.1|5772.1|5780.6|5771.6|0
1740370200000|2025-02-24 04:10:00|5781.1|5772.1|5780.6|5771.6|5781.1|5772.1|5780.1|5771.1|0
1740370500000|2025-02-24 04:15:00|5780.8|5771.8|5781.2|5772.2|5781.2|5772.2|5780.7|5771.7|0
1740370800000|2025-02-24 04:20:00|5781.3|5772.3|5781.5|5772.5|5781.5|5772.5|5781.2|5772.2|0
1740371100000|2025-02-24 04:25:00|5781.7|5772.7|5781.8|5772.8|5782|5773|5781.5|5772.5|0
1740371400000|2025-02-24 04:30:00|5781.7|5772.7|5781.3|5772.3|5781.7|5772.7|5781.3|5772.3|0
1740371700000|2025-02-24 04:35:00|5781|5772|5781.1|5772.1|5781.3|5772.3|5780.6|5771.6|0
1740372000000|2025-02-24 04:40:00|5781.2|5772.2|5781.3|5772.3|5781.3|5772.3|5780.8|5771.8|0
1740372300000|2025-02-24 04:45:00|5781.4|5772.4|5781.2|5772.2|5781.6|5772.6|5780.9|5771.9|0
1740372600000|2025-02-24 04:50:00|5781.3|5772.3|5781.4|5772.4|5781.8|5772.8|5781.3|5772.3|0
1740372900000|2025-02-24 04:55:00|5781.2|5772.2|5780.3|5771.3|5781.4|5772.4|5780|5771|5
1740373200000|2025-02-24 05:00:00|5780.4|5771.4|5749.4|5745.4|5784.9|5780.9|5748.9|5744.9|5429
1740373500000|2025-02-24 05:05:00|5748.9|5744.9|5749.9|5745.9|5760.9|5756.9|5735.4|5731.4|6747
1740373800000|2025-02-24 05:10:00|5749.4|5745.4|5765.9|5761.9|5770.9|5766.9|5743.9|5739.9|2148
1740374100000|2025-02-24 05:15:00|5766.9|5762.9|5746.9|5742.9|5768.9|5764.9|5745.9|5741.9|3392
1740374400000|2025-02-24 05:20:00|5746.4|5742.4|5762.9|5758.9|5763.9|5759.9|5742.9|5738.9|2394
1740374700000|2025-02-24 05:25:00|5763.9|5759.9|5758.9|5754.9|5768.9|5764.9|5755.9|5751.9|1397
1740375000000|2025-02-24 05:30:00|5759.9|5755.9|5775.9|5771.9|5776.9|5772.9|5749.9|5745.9|2020
1740375300000|2025-02-24 05:35:00|5775.4|5771.4|5795.4|5791.4|5796.9|5792.9|5769.9|5765.9|3052
1740375600000|2025-02-24 05:40:00|5795.9|5791.9|5788.4|5784.4|5796.9|5792.9|5781.9|5777.9|2300
1740375900000|2025-02-24 05:45:00|5788.9|5784.9|5785.9|5781.9|5793.9|5789.9|5774.9|5770.9|1881
1740376200000|2025-02-24 05:50:00|5785.4|5781.4|5778.9|5774.9|5790.4|5786.4|5774.9|5770.9|1682
1740376500000|2025-02-24 05:55:00|5779.4|5775.4|5768.9|5764.9|5780.9|5776.9|5768.9|5764.9|1269
1740376800000|2025-02-24 06:00:00|5768.4|5764.4|5753.9|5749.9|5770.9|5766.9|5743.9|5739.9|2187
1740377100000|2025-02-24 06:05:00|5754.9|5750.9|5759.9|5755.9|5763.9|5759.9|5748.9|5744.9|1614
1740377400000|2025-02-24 06:10:00|5760.4|5756.4|5768.4|5764.4|5773.4|5769.4|5758.9|5754.9|1187
1740377700000|2025-02-24 06:15:00|5767.9|5763.9|5783.9|5779.9|5783.9|5779.9|5767.9|5763.9|4089
1740378000000|2025-02-24 06:20:00|5783.4|5779.4|5790.9|5786.9|5810.9|5806.9|5780.9|5776.9|7688
1740378300000|2025-02-24 06:25:00|5791.4|5787.4|5796.9|5792.9|5799.9|5795.9|5784.4|5780.4|7339
1740378600000|2025-02-24 06:30:00|5796.4|5792.4|5803.9|5799.9|5806.9|5802.9|5794.9|5790.9|6899
1740378900000|2025-02-24 06:35:00|5804.9|5800.9|5803.9|5799.9|5807.9|5803.9|5793.9|5789.9|1959
1740379200000|2025-02-24 06:40:00|5803.4|5799.4|5798.4|5794.4|5803.9|5799.9|5794.9|5790.9|1167
1740379500000|2025-02-24 06:45:00|5798.9|5794.9|5803.9|5799.9|5803.9|5799.9|5787.4|5783.4|2489
1740379800000|2025-02-24 06:50:00|5804.9|5800.9|5824.9|5820.9|5825.9|5821.9|5801.9|5797.9|2904
1740380100000|2025-02-24 06:55:00|5823.9|5819.9|5835.9|5831.9|5846.9|5842.9|5823.9|5819.9|2209
1740380400000|2025-02-24 07:00:00|5836.9|5832.9|5829.9|5825.9|5845.9|5841.9|5827.9|5823.9|2275
1740380700000|2025-02-24 07:05:00|5829.4|5825.4|5841.9|5837.9|5843.9|5839.9|5828.9|5824.9|1037
1740381000000|2025-02-24 07:10:00|5842.4|5838.4|5823.9|5819.9|5843.9|5839.9|5821.9|5817.9|2447
1740381300000|2025-02-24 07:15:00|5823.4|5819.4|5819.9|5815.9|5823.9|5819.9|5814.9|5810.9|1030
1740381600000|2025-02-24 07:20:00|5818.9|5814.9|5819.9|5815.9|5824.9|5820.9|5815.9|5811.9|563
1740381900000|2025-02-24 07:25:00|5820.4|5816.4|5805.9|5801.9|5826.9|5822.9|5805.9|5801.9|1423
1740382200000|2025-02-24 07:30:00|5804.9|5800.9|5807.9|5803.9|5810.9|5806.9|5799.9|5795.9|2485
1740382500000|2025-02-24 07:35:00|5808.4|5804.4|5803.9|5799.9|5811.9|5807.9|5802.9|5798.9|694
1740382800000|2025-02-24 07:40:00|5802.9|5798.9|5804.9|5800.9|5811.9|5807.9|5802.9|5798.9|662
1740383100000|2025-02-24 07:45:00|5804.4|5800.4|5803.9|5799.9|5808.4|5804.4|5798.4|5794.4|3621
1740383400000|2025-02-24 07:50:00|5803.4|5799.4|5792.9|5788.9|5803.9|5799.9|5790.9|5786.9|2282
1740383700000|2025-02-24 07:55:00|5792.4|5788.4|5795.9|5791.9|5796.9|5792.9|5791.9|5787.9|2563
1740384000000|2025-02-24 08:00:00|5794.4|5790.4|5785.4|5781.4|5796.9|5792.9|5784.9|5780.9|1827
1740384300000|2025-02-24 08:05:00|5785.9|5781.9|5779.9|5775.9|5787.9|5783.9|5774.9|5770.9|2201
1740384600000|2025-02-24 08:10:00|5780.9|5776.9|5776.9|5772.9|5782.9|5778.9|5770.9|5766.9|2201
1740384900000|2025-02-24 08:15:00|5775.9|5771.9|5772.9|5768.9|5776.9|5772.9|5768.9|5764.9|6698
1740385200000|2025-02-24 08:20:00|5772.4|5768.4|5770.9|5766.9|5777.9|5773.9|5767.9|5763.9|6318
1740385500000|2025-02-24 08:25:00|5771.9|5767.9|5782.4|5778.4|5782.4|5778.4|5768.9|5764.9|1277
1740385800000|2025-02-24 08:30:00|5780.5|5771.5|5780.4|5771.4|5781.3|5772.3|5778.8|5769.8|1
1740386100000|2025-02-24 08:35:00|5780.3|5771.3|5778.1|5769.1|5780.5|5771.5|5776.3|5767.3|0
1740386400000|2025-02-24 08:40:00|5778.2|5769.2|5781.7|5772.7|5781.9|5772.9|5777.8|5768.8|0
1740386700000|2025-02-24 08:45:00|5781.6|5772.6|5784.6|5775.6|5785.2|5776.2|5781.1|5772.1|0
1740387000000|2025-02-24 08:50:00|5784.5|5775.5|5786.3|5777.3|5786.3|5777.3|5784|5775|0
1740387300000|2025-02-24 08:55:00|5786.4|5777.4|5786.2|5777.2|5787|5778|5785.3|5776.3|0
1740387600000|2025-02-24 09:00:00|5786.1|5777.1|5791.8|5782.8|5792.3|5783.3|5785.6|5776.6|0
1740387900000|2025-02-24 09:05:00|5791.7|5782.7|5792.7|5783.7|5793.7|5784.7|5790.4|5781.4|0
1740388200000|2025-02-24 09:10:00|5792.6|5783.6|5793|5784|5793.3|5784.3|5791.8|5782.8|0
1740388500000|2025-02-24 09:15:00|5792.9|5783.9|5792.9|5786.9|5795.9|5789.9|5786.4|5780.4|308
1740388800000|2025-02-24 09:20:00|5793.4|5787.4|5794.4|5788.4|5796.4|5790.4|5786.9|5780.9|128
1740389100000|2025-02-24 09:25:00|5794.9|5788.9|5788.9|5782.9|5795.9|5789.9|5787.9|5781.9|106
1740389400000|2025-02-24 09:30:00|5789.4|5783.4|5786.9|5780.9|5790.9|5784.9|5785.9|5779.9|53
1740389700000|2025-02-24 09:35:00|5785.4|5779.4|5783.9|5777.9|5786.9|5780.9|5781.9|5775.9|120
1740390000000|2025-02-24 09:40:00|5782.9|5776.9|5787.9|5781.9|5789.4|5783.4|5780.4|5774.4|63
1740390300000|2025-02-24 09:45:00|5787.4|5781.4|5785.9|5779.9|5789.9|5783.9|5785.4|5779.4|102
1740390600000|2025-02-24 09:50:00|5785.4|5779.4|5778.9|5772.9|5785.9|5779.9|5776.9|5770.9|209
1740390900000|2025-02-24 09:55:00|5779.4|5773.4|5783.9|5777.9|5784.9|5778.9|5778.4|5772.4|89
1740391200000|2025-02-24 10:00:00|5783.4|5777.4|5777.4|5771.4|5784.9|5778.9|5777.4|5771.4|138
1740391500000|2025-02-24 10:05:00|5777.9|5771.9|5782.9|5776.9|5785.4|5779.4|5775.9|5769.9|34
1740391800000|2025-02-24 10:10:00|5782.4|5776.4|5776.9|5770.9|5782.4|5776.4|5771.4|5765.4|274
1740392100000|2025-02-24 10:15:00|5777.4|5770.4|5775.4|5768.4|5778.4|5770.4|5773.4|5766.4|31
1740392400000|2025-02-24 10:20:00|5776.4|5769.4|5769.4|5762.4|5776.4|5769.4|5769.4|5761.4|107
1740392700000|2025-02-24 10:25:00|5768.4|5761.4|5765.4|5758.4|5770.4|5763.4|5764.4|5757.4|103
1740393000000|2025-02-24 10:30:00|5766.4|5757.4|5767.4|5760.4|5768.4|5760.4|5759.4|5752.4|132
1740393300000|2025-02-24 10:35:00|5768.4|5761.4|5762.4|5755.4|5769.4|5761.4|5761.4|5754.4|459
1740393600000|2025-02-24 10:40:00|5761.4|5754.4|5763.4|5756.4|5765.4|5757.4|5761.4|5754.4|58
1740393900000|2025-02-24 10:45:00|5764.4|5757.4|5765.4|5758.4|5765.4|5758.4|5760.4|5753.4|37
1740394200000|2025-02-24 10:50:00|5766.4|5759.4|5767.4|5760.4|5768.4|5760.4|5763.4|5756.4|23
1740394500000|2025-02-24 10:55:00|5768.4|5761.4|5766.4|5759.4|5771.4|5763.4|5763.4|5756.4|110
1740394800000|2025-02-24 11:00:00|5768.4|5760.4|5769.4|5761.4|5772.4|5765.4|5764.4|5757.4|177
1740395100000|2025-02-24 11:05:00|5770.4|5762.4|5771.4|5764.4|5773.4|5766.4|5769.4|5762.4|18
1740395400000|2025-02-24 11:10:00|5770.4|5763.4|5767.4|5760.4|5771.4|5764.4|5766.4|5758.4|25
1740395700000|2025-02-24 11:15:00|5768.4|5759.4|5770.4|5763.4|5771.4|5763.4|5767.4|5759.4|13
1740396000000|2025-02-24 11:20:00|5771.4|5762.4|5772.4|5765.4|5772.4|5765.4|5769.4|5762.4|19
1740396300000|2025-02-24 11:25:00|5771.4|5764.4|5778.4|5770.4|5779.4|5772.4|5771.4|5764.4|62
1740396600000|2025-02-24 11:30:00|5777.4|5771.4|5777.4|5770.4|5777.4|5771.4|5774.4|5767.4|42
1740396900000|2025-02-24 11:35:00|5778.4|5771.4|5778.4|5771.4|5779.4|5772.4|5777.4|5770.4|9
1740397200000|2025-02-24 11:40:00|5779.4|5772.4|5777.4|5770.4|5780.4|5772.4|5777.4|5770.4|11
1740397500000|2025-02-24 11:45:00|5776.4|5769.4|5774.4|5766.4|5778.4|5771.4|5774.4|5766.4|19
1740397800000|2025-02-24 11:50:00|5773.4|5767.4|5775.4|5767.4|5776.4|5768.4|5772.4|5764.4|23
1740398100000|2025-02-24 11:55:00|5774.4|5768.4|5773.4|5766.4|5775.4|5768.4|5770.4|5763.4|25
1740398400000|2025-02-24 12:00:00|5772.4|5764.4|5766.4|5759.4|5773.4|5766.4|5766.4|5759.4|61
1740398700000|2025-02-24 12:05:00|5767.4|5758.4|5769.4|5761.4|5770.4|5763.4|5766.4|5758.4|12
1740399000000|2025-02-24 12:10:00|5768.4|5762.4|5762.4|5755.4|5770.4|5763.4|5759.4|5752.4|91
1740399300000|2025-02-24 12:15:00|5763.4|5756.4|5769.4|5761.4|5769.4|5762.4|5762.4|5756.4|23
1740399600000|2025-02-24 12:20:00|5770.4|5762.4|5771.4|5764.4|5772.4|5765.4|5769.4|5761.4|11
1740399900000|2025-02-24 12:25:00|5770.4|5763.4|5769.4|5762.4|5770.4|5764.4|5767.4|5759.4|8
1740400200000|2025-02-24 12:30:00|5768.4|5761.4|5768.4|5761.4|5770.4|5763.4|5767.4|5760.4|68
1740400500000|2025-02-24 12:35:00|5767.4|5760.4|5766.4|5759.4|5767.4|5761.4|5762.4|5755.4|35
1740400800000|2025-02-24 12:40:00|5765.4|5758.4|5759.4|5752.4|5768.4|5761.4|5759.4|5752.4|30
1740401100000|2025-02-24 12:45:00|5758.4|5751.4|5762.4|5755.4|5765.4|5758.4|5758.4|5751.4|44
1740401400000|2025-02-24 12:50:00|5761.4|5754.4|5760.4|5752.4|5763.4|5756.4|5757.4|5750.4|48
1740401700000|2025-02-24 12:55:00|5759.4|5753.4|5761.4|5753.4|5763.4|5755.4|5759.4|5751.4|41
1740402000000|2025-02-24 13:00:00|5760.4|5754.4|5758.4|5751.4|5760.4|5754.4|5756.4|5749.4|57
1740402300000|2025-02-24 13:05:00|5759.4|5752.4|5761.4|5754.4|5761.4|5754.4|5757.4|5750.4|51
1740402600000|2025-02-24 13:10:00|5760.4|5753.4|5763.4|5756.4|5765.4|5758.4|5760.4|5753.4|40
1740402900000|2025-02-24 13:15:00|5764.4|5755.4|5763.4|5756.4|5766.4|5759.4|5762.4|5755.4|48
1740403200000|2025-02-24 13:20:00|5764.4|5755.4|5765.4|5758.4|5766.4|5758.4|5760.4|5753.4|40
1740403500000|2025-02-24 13:25:00|5764.4|5757.4|5762.4|5754.4|5766.4|5759.4|5762.4|5754.4|69
1740403800000|2025-02-24 13:30:00|5761.4|5755.4|5756.4|5748.4|5761.4|5755.4|5755.4|5748.4|56
1740404100000|2025-02-24 13:35:00|5757.4|5749.4|5757.4|5750.4|5760.4|5753.4|5757.4|5748.4|37
1740404400000|2025-02-24 13:40:00|5758.4|5751.4|5757.4|5750.4|5760.4|5752.4|5756.4|5748.4|42
1740404700000|2025-02-24 13:45:00|5756.4|5749.4|5753.4|5746.4|5756.4|5749.4|5753.4|5746.4|88
1740405000000|2025-02-24 13:50:00|5754.4|5745.4|5739.4|5732.4|5754.4|5747.4|5739.4|5731.4|307
1740405300000|2025-02-24 13:55:00|5738.4|5731.4|5744.9|5738.9|5750.4|5742.4|5738.4|5731.4|101
1740405600000|2025-02-24 14:00:00|5745.4|5739.4|5719.9|5713.9|5746.4|5740.4|5718.9|5712.9|1145
1740405900000|2025-02-24 14:05:00|5720.4|5714.4|5725.9|5719.9|5726.4|5720.4|5703.9|5697.9|817
1740406200000|2025-02-24 14:10:00|5726.4|5720.4|5713.9|5707.9|5727.9|5721.9|5711.9|5705.9|271
1740406500000|2025-02-24 14:15:00|5713.4|5707.4|5723.9|5717.9|5724.9|5718.9|5712.4|5706.4|276
1740406800000|2025-02-24 14:20:00|5723.4|5717.4|5719.9|5713.9|5725.9|5719.9|5715.4|5709.4|153
1740407100000|2025-02-24 14:25:00|5723.9|5717.9|5724.4|5718.4|5732.4|5726.4|5721.4|5715.4|308
1740407400000|2025-02-24 14:30:00|5724.9|5718.9|5690.4|5684.4|5726.9|5720.9|5678.9|5672.9|2542
1740407700000|2025-02-24 14:35:00|5689.9|5683.9|5662.4|5656.4|5694.4|5688.4|5661.9|5655.9|2115
1740408000000|2025-02-24 14:40:00|5662.9|5656.9|5652.9|5646.9|5667.9|5661.9|5638.4|5632.4|1799
1740408300000|2025-02-24 14:45:00|5652.4|5646.4|5627.9|5621.9|5658.4|5652.4|5626.9|5620.9|1456
1740408600000|2025-02-24 14:50:00|5627.4|5621.4|5608.4|5602.4|5632.4|5626.4|5602.9|5596.9|2510
1740408900000|2025-02-24 14:55:00|5609.4|5603.4|5604.4|5598.4|5624.9|5618.9|5603.9|5597.9|1623
1740409200000|2025-02-24 15:00:00|5605.4|5599.4|5600.9|5594.9|5614.9|5608.9|5582.4|5576.4|2335
1740409500000|2025-02-24 15:05:00|5601.9|5595.9|5595.4|5589.4|5604.9|5598.9|5580.4|5574.4|1567
1740409800000|2025-02-24 15:10:00|5595.9|5589.9|5610.4|5604.4|5618.4|5612.4|5595.9|5589.9|2266
1740410100000|2025-02-24 15:15:00|5609.9|5603.9|5607.9|5601.9|5615.9|5609.9|5605.9|5599.9|1245
1740410400000|2025-02-24 15:20:00|5606.9|5600.9|5602.9|5596.9|5615.9|5609.9|5600.4|5594.4|1567
1740410700000|2025-02-24 15:25:00|5602.4|5596.4|5587.9|5581.9|5604.4|5598.4|5585.9|5579.9|948
1740411000000|2025-02-24 15:30:00|5587.4|5581.4|5588.9|5582.9|5596.4|5590.4|5586.4|5580.4|445
1740411300000|2025-02-24 15:35:00|5589.4|5583.4|5606.4|5600.4|5606.9|5600.9|5585.4|5579.4|633
1740411600000|2025-02-24 15:40:00|5605.9|5599.9|5605.4|5599.4|5614.9|5608.9|5601.9|5595.9|653
1740411900000|2025-02-24 15:45:00|5604.9|5598.9|5601.9|5595.9|5611.9|5605.9|5596.9|5590.9|501
1740412200000|2025-02-24 15:50:00|5602.4|5596.4|5588.9|5582.9|5602.4|5596.4|5586.9|5580.9|741
1740412500000|2025-02-24 15:55:00|5588.4|5582.4|5574.9|5568.9|5588.9|5582.9|5573.9|5567.9|876
1740412800000|2025-02-24 16:00:00|5575.4|5569.4|5582.9|5576.9|5586.9|5580.9|5574.9|5568.9|716
1740413100000|2025-02-24 16:05:00|5581.9|5575.9|5572.9|5566.9|5588.4|5582.4|5572.9|5566.9|549
1740413400000|2025-02-24 16:10:00|5574.4|5568.4|5572.9|5566.9|5580.9|5574.9|5570.9|5564.9|535
1740413700000|2025-02-24 16:15:00|5571.9|5565.9|5580.4|5574.4|5581.9|5575.9|5570.9|5564.9|431
1740414000000|2025-02-24 16:20:00|5580.9|5574.9|5580.4|5574.4|5585.9|5579.9|5572.9|5566.9|699
1740414300000|2025-02-24 16:25:00|5580.9|5574.9|5588.9|5582.9|5592.9|5586.9|5577.9|5571.9|458
1740414600000|2025-02-24 16:30:00|5588.4|5582.4|5591.9|5585.9|5594.4|5588.4|5582.9|5576.9|262
1740414900000|2025-02-24 16:35:00|5592.4|5586.4|5586.9|5580.9|5596.4|5590.4|5584.9|5578.9|332
1740415200000|2025-02-24 16:40:00|5587.9|5581.9|5587.9|5581.9|5591.4|5585.4|5580.9|5574.9|241
1740415500000|2025-02-24 16:45:00|5588.4|5582.4|5573.9|5567.9|5592.9|5586.9|5573.9|5567.9|360
1740415800000|2025-02-24 16:50:00|5572.9|5566.9|5572.9|5566.9|5578.4|5572.4|5569.9|5563.9|286
1740416100000|2025-02-24 16:55:00|5572.4|5566.4|5573.4|5567.4|5578.9|5572.9|5571.9|5565.9|179
1740416400000|2025-02-24 17:00:00|5573.9|5567.9|5583.9|5577.9|5585.9|5579.9|5572.9|5566.9|204
1740416700000|2025-02-24 17:05:00|5584.4|5578.4|5585.9|5579.9|5590.9|5584.9|5578.9|5572.9|288
1740417000000|2025-02-24 17:10:00|5585.4|5579.4|5590.9|5584.9|5592.9|5586.9|5582.4|5576.4|176
1740417300000|2025-02-24 17:15:00|5590.4|5584.4|5595.9|5589.9|5596.4|5590.4|5590.4|5584.4|157
1740417600000|2025-02-24 17:20:00|5595.4|5589.4|5592.9|5586.9|5597.9|5591.9|5591.9|5585.9|136
1740417900000|2025-02-24 17:25:00|5593.4|5587.4|5589.4|5583.4|5594.4|5588.4|5588.9|5582.9|276
1740418200000|2025-02-24 17:30:00|5589.9|5583.9|5595.9|5589.9|5596.9|5590.9|5587.9|5581.9|178
1740418500000|2025-02-24 17:35:00|5596.4|5590.4|5599.9|5593.9|5602.9|5596.9|5593.9|5587.9|239
1740418800000|2025-02-24 17:40:00|5600.4|5594.4|5601.4|5595.4|5602.4|5596.4|5595.9|5589.9|148
1740419100000|2025-02-24 17:45:00|5601.9|5595.9|5593.4|5587.4|5603.4|5597.4|5592.9|5586.9|145
1740419400000|2025-02-24 17:50:00|5592.9|5586.9|5592.9|5586.9|5595.9|5589.9|5590.4|5584.4|150
1740419700000|2025-02-24 17:55:00|5593.4|5587.4|5587.9|5581.9|5596.9|5590.9|5585.9|5579.9|161
1740420000000|2025-02-24 18:00:00|5587.4|5581.4|5594.9|5588.9|5595.9|5589.9|5587.4|5581.4|115
1740420300000|2025-02-24 18:05:00|5594.4|5588.4|5591.9|5585.9|5594.4|5588.4|5587.9|5581.9|101
1740420600000|2025-02-24 18:10:00|5590.9|5584.9|5585.9|5579.9|5591.9|5585.9|5584.9|5578.9|115
1740420900000|2025-02-24 18:15:00|5585.4|5579.4|5590.9|5584.9|5593.9|5587.9|5584.9|5578.9|144
1740421200000|2025-02-24 18:20:00|5591.4|5585.4|5587.9|5581.9|5593.4|5587.4|5582.9|5576.9|255
1740421500000|2025-02-24 18:25:00|5588.9|5582.9|5591.4|5585.4|5594.9|5588.9|5588.9|5582.9|243
1740421800000|2025-02-24 18:30:00|5590.9|5584.9|5590.9|5584.9|5594.9|5588.9|5588.9|5582.9|128
1740422100000|2025-02-24 18:35:00|5590.4|5584.4|5594.9|5588.9|5596.4|5590.4|5588.4|5582.4|209
1740422400000|2025-02-24 18:40:00|5595.4|5589.4|5595.9|5589.9|5600.9|5594.9|5593.9|5587.9|133
1740422700000|2025-02-24 18:45:00|5596.4|5590.4|5594.9|5588.9|5598.9|5592.9|5592.9|5586.9|97
1740423000000|2025-02-24 18:50:00|5593.9|5587.9|5594.9|5588.9|5596.9|5590.9|5590.9|5584.9|79
1740423300000|2025-02-24 18:55:00|5595.4|5589.4|5589.4|5580.4|5596.9|5590.9|5585.9|5579.9|237
1740423600000|2025-02-24 19:00:00|5589|5580|5592.6|5583.6|5593|5584|5588|5579|0
1740423900000|2025-02-24 19:05:00|5592.5|5583.5|5591.4|5582.4|5594|5585|5591.1|5582.1|0
1740424200000|2025-02-24 19:10:00|5591.3|5582.3|5590.3|5581.3|5591.4|5582.4|5589|5580|0
1740424500000|2025-02-24 19:15:00|5590.2|5581.2|5585.7|5576.7|5590.2|5581.2|5585.5|5576.5|0
1740424800000|2025-02-24 19:20:00|5585.6|5576.6|5585.4|5576.4|5586.3|5577.3|5584.2|5575.2|0
1740425100000|2025-02-24 19:25:00|5585.3|5576.3|5586.6|5577.6|5587.5|5578.5|5585.3|5576.3|0
1740425400000|2025-02-24 19:30:00|5586.5|5577.5|5591.2|5582.2|5591.3|5582.3|5586.4|5577.4|0
1740425700000|2025-02-24 19:35:00|5591.1|5582.1|5588.6|5579.6|5591.2|5582.2|5588|5579|0
1740426000000|2025-02-24 19:40:00|5588.7|5579.7|5589.3|5580.3|5590.2|5581.2|5587.5|5578.5|0
1740426300000|2025-02-24 19:45:00|5589.4|5580.4|5588.4|5579.4|5589.4|5580.4|5588|5579|0
1740426600000|2025-02-24 19:50:00|5588.3|5579.3|5587.8|5578.8|5590|5581|5587.7|5578.7|0
1740426900000|2025-02-24 19:55:00|5587.7|5578.7|5588.2|5579.2|5588.5|5579.5|5587|5578|0
1740427200000|2025-02-24 20:00:00|5588.1|5579.1|5586.8|5577.8|5588.1|5579.1|5585.8|5576.8|0
1740427500000|2025-02-24 20:05:00|5586.9|5577.9|5586.3|5577.3|5587|5578|5584.1|5575.1|0
1740427800000|2025-02-24 20:10:00|5585.9|5576.9|5582.2|5573.2|5586.2|5577.2|5582.1|5573.1|0
1740428100000|2025-02-24 20:15:00|5582.3|5573.3|5579.9|5570.9|5583.8|5574.8|5579.3|5570.3|0
1740428400000|2025-02-24 20:20:00|5580|5571|5579.3|5570.3|5582.7|5573.7|5579.3|5570.3|0
1740428700000|2025-02-24 20:25:00|5579.4|5570.4|5577.8|5568.8|5581.3|5572.3|5577.8|5568.8|0
1740429000000|2025-02-24 20:30:00|5577.9|5568.9|5583.5|5574.5|5583.5|5574.5|5577.8|5568.8|0
1740429300000|2025-02-24 20:35:00|5583.4|5574.4|5582.3|5573.3|5586.3|5577.3|5582.3|5573.3|0
1740429600000|2025-02-24 20:40:00|5582.7|5573.7|5582.5|5573.5|5582.7|5573.7|5579.7|5570.7|0
1740429900000|2025-02-24 20:45:00|5582.6|5573.6|5583.1|5574.1|5583.6|5574.6|5579.9|5570.9|0
1740430200000|2025-02-24 20:50:00|5583|5574|5577.4|5568.4|5584.2|5575.2|5577.3|5568.3|0
1740430500000|2025-02-24 20:55:00|5577|5568|5579.5|5570.5|5579.5|5570.5|5575.1|5566.1|0
1740430800000|2025-02-24 21:00:00|5579.8|5570.8|5578.9|5569.9|5580.2|5571.2|5577.5|5568.5|0
1740431100000|2025-02-24 21:05:00|5578.7|5569.7|5580.9|5571.9|5580.9|5571.9|5578.5|5569.5|0
1740431400000|2025-02-24 21:10:00|5581|5572|5583.5|5574.5|5584.7|5575.7|5581|5572|0
1740431700000|2025-02-24 21:15:00|5583.4|5574.4|5582.2|5573.2|5583.7|5574.7|5581.5|5572.5|0
1740432000000|2025-02-24 21:20:00|5582.3|5573.3|5582|5573|5582.9|5573.9|5581.9|5572.9|0
1740432300000|2025-02-24 21:25:00|5582.1|5573.1|5582.4|5573.4|5582.7|5573.7|5582|5573|0
1740432600000|2025-02-24 21:30:00|5582.2|5573.2|5582.4|5573.4|5583.3|5574.3|5582.2|5573.2|0
1740432900000|2025-02-24 21:35:00|5582.6|5573.6|5581.6|5572.6|5582.6|5573.6|5581.4|5572.4|0
1740433200000|2025-02-24 21:40:00|5581.7|5572.7|5581.2|5572.2|5581.7|5572.7|5580.4|5571.4|0
1740433500000|2025-02-24 21:45:00|5581.4|5572.4|5581.7|5572.7|5581.9|5572.9|5581.1|5572.1|0
1740433800000|2025-02-24 21:50:00|5581.8|5572.8|5581.8|5572.8|5582.2|5573.2|5581.5|5572.5|0
1740434100000|2025-02-24 21:55:00|5581.6|5572.6|5582.6|5573.6|5582.9|5573.9|5581.6|5572.6|0
1740434400000|2025-02-24 22:00:00|5582.3|5573.3|5582.2|5573.2|5582.6|5573.6|5582.2|5573.2|0
1740434700000|2025-02-24 22:05:00|5582.3|5573.3|5581.9|5572.9|5582.3|5573.3|5581.4|5572.4|0
1740435000000|2025-02-24 22:10:00|5581.6|5572.6|5581.8|5572.8|5581.8|5572.8|5581.6|5572.6|0
1740435300000|2025-02-24 22:15:00|5581.9|5572.9|5581.8|5572.8|5581.9|5572.9|5581.7|5572.7|0
1740435900000|2025-02-24 22:25:00|5581.7|5572.7|5581.7|5572.7|5581.9|5572.9|5581.7|5572.7|0
1740436200000|2025-02-24 22:30:00|5581.8|5572.8|5581.9|5572.9|5582.2|5573.2|5581.8|5572.8|0
1740436500000|2025-02-24 22:35:00|5581.8|5572.8|5581.8|5572.8|5581.8|5572.8|5581.8|5572.8|0
1740436800000|2025-02-24 22:40:00|5581.9|5572.9|5582|5573|5582|5573|5581.8|5572.8|0
1740437100000|2025-02-24 22:45:00|5582.1|5573.1|5582.2|5573.2|5582.3|5573.3|5582.1|5573.1|0
1740437400000|2025-02-24 22:50:00|5582.3|5573.3|5582.3|5573.3|5582.3|5573.3|5582.3|5573.3|0
1740437700000|2025-02-24 22:55:00|5582.4|5573.4|5582.4|5573.4|5582.5|5573.5|5582.2|5573.2|0
1740438000000|2025-02-24 23:00:00|5582.9|5573.9|5582.8|5573.8|5584.7|5575.7|5581.7|5572.7|0
1740438300000|2025-02-24 23:05:00|5582.7|5573.7|5582.9|5573.9|5583.6|5574.6|5581.9|5572.9|0
1740438600000|2025-02-24 23:10:00|5582.8|5573.8|5583|5574|5583.8|5574.8|5582.4|5573.4|0
1740438900000|2025-02-24 23:15:00|5582.7|5573.7|5583|5574|5583.6|5574.6|5582.3|5573.3|0
1740439200000|2025-02-24 23:20:00|5583.1|5574.1|5584|5575|5584|5575|5582.9|5573.9|0
1740439500000|2025-02-24 23:25:00|5583.8|5574.8|5584.8|5575.8|5585|5576|5583.4|5574.4|0
1740439800000|2025-02-24 23:30:00|5584.9|5575.9|5581.1|5572.1|5584.9|5575.9|5580.2|5571.2|0
1740440100000|2025-02-24 23:35:00|5581.2|5572.2|5581.1|5572.1|5582.5|5573.5|5580.6|5571.6|0
1740440400000|2025-02-24 23:40:00|5581.2|5572.2|5581.3|5572.3|5582|5573|5580.8|5571.8|0
1740440700000|2025-02-24 23:45:00|5581.4|5572.4|5579.3|5570.3|5582|5573|5579.2|5570.2|0
1740441000000|2025-02-24 23:50:00|5579.2|5570.2|5576.3|5567.3|5579.6|5570.6|5576.2|5567.2|0
1740441300000|2025-02-24 23:55:00|5576.5|5567.5|5578.8|5569.8|5579.7|5570.7|5576.2|5567.2|0
1740441600000|2025-02-25 00:00:00|5579|5570|5581.7|5572.7|5582|5573|5579|5570|0
1740441900000|2025-02-25 00:05:00|5581.5|5572.5|5582.3|5573.3|5583|5574|5581.3|5572.3|0
1740442200000|2025-02-25 00:10:00|5582.2|5573.2|5582.9|5573.9|5583.9|5574.9|5582|5573|0
1740442500000|2025-02-25 00:15:00|5583|5574|5582.6|5573.6|5583.4|5574.4|5582.3|5573.3|0
1740442800000|2025-02-25 00:20:00|5582.5|5573.5|5583.4|5574.4|5583.5|5574.5|5582.4|5573.4|0
1740443100000|2025-02-25 00:25:00|5583.2|5574.2|5585.2|5576.2|5586.7|5577.7|5583.1|5574.1|0
1740443400000|2025-02-25 00:30:00|5585.3|5576.3|5585|5576|5586|5577|5584.7|5575.7|0
1740443700000|2025-02-25 00:35:00|5584.8|5575.8|5586.2|5577.2|5586.4|5577.4|5584.8|5575.8|0
1740444000000|2025-02-25 00:40:00|5586.3|5577.3|5586.2|5577.2|5587|5578|5585.9|5576.9|0
1740444300000|2025-02-25 00:45:00|5586|5577|5585.9|5576.9|5586.2|5577.2|5585.5|5576.5|0
1740444600000|2025-02-25 00:50:00|5585.8|5576.8|5586.1|5577.1|5586.6|5577.6|5585.8|5576.8|0
1740444900000|2025-02-25 00:55:00|5585.9|5576.9|5585.7|5576.7|5586.1|5577.1|5585|5576|0
1740445200000|2025-02-25 01:00:00|5585.5|5576.5|5587|5578|5587.1|5578.1|5584.3|5575.3|0
1740445500000|2025-02-25 01:05:00|5586.8|5577.8|5583.5|5574.5|5587.4|5578.4|5583.2|5574.2|0
1740445800000|2025-02-25 01:10:00|5583.7|5574.7|5578.3|5569.3|5583.7|5574.7|5577.9|5568.9|0
1740446100000|2025-02-25 01:15:00|5578.2|5569.2|5562.4|5558.4|5589.4|5585.4|5560.9|5556.9|5231
1740446400000|2025-02-25 01:20:00|5562.9|5558.9|5576.4|5572.4|5584.9|5580.9|5545.4|5541.4|2013
1740446700000|2025-02-25 01:25:00|5575.9|5571.9|5565.9|5561.9|5578.9|5574.9|5565.9|5561.9|1014
1740447000000|2025-02-25 01:30:00|5565.4|5561.4|5599.4|5595.4|5602.4|5598.4|5545.9|5541.9|11411
1740447300000|2025-02-25 01:35:00|5598.4|5594.4|5603.9|5599.9|5626.9|5622.9|5593.9|5589.9|6199
1740447600000|2025-02-25 01:40:00|5602.9|5598.9|5614.4|5610.4|5621.4|5617.4|5598.9|5594.9|4078
1740447900000|2025-02-25 01:45:00|5614.9|5610.9|5640.4|5636.4|5640.4|5636.4|5603.4|5599.4|3579
1740448200000|2025-02-25 01:50:00|5639.9|5635.9|5643.4|5639.4|5659.4|5655.4|5633.9|5629.9|4231
1740448500000|2025-02-25 01:55:00|5643.9|5639.9|5670.9|5666.9|5683.9|5679.9|5641.4|5637.4|5279
1740448800000|2025-02-25 02:00:00|5670.4|5666.4|5631.9|5627.9|5675.9|5671.9|5629.9|5625.9|3261
1740449100000|2025-02-25 02:05:00|5631.4|5627.4|5641.4|5637.4|5650.9|5646.9|5630.9|5626.9|11865
1740449400000|2025-02-25 02:10:00|5641.9|5637.9|5637.4|5633.4|5652.9|5648.9|5632.9|5628.9|3778
1740449700000|2025-02-25 02:15:00|5637.9|5633.9|5682.4|5678.4|5685.4|5681.4|5637.4|5633.4|4791
1740450000000|2025-02-25 02:20:00|5682.9|5678.9|5665.4|5661.4|5690.4|5686.4|5659.4|5655.4|6924
1740450300000|2025-02-25 02:25:00|5664.4|5660.4|5703.4|5699.4|5706.4|5702.4|5663.4|5659.4|4961
1740450600000|2025-02-25 02:30:00|5703.9|5699.9|5718.9|5714.9|5729.9|5725.9|5696.4|5692.4|4650
1740450900000|2025-02-25 02:35:00|5719.4|5715.4|5744.4|5740.4|5767.9|5763.9|5718.9|5714.9|5848
1740451200000|2025-02-25 02:40:00|5743.4|5739.4|5723.4|5719.4|5761.4|5757.4|5722.4|5718.4|3861
1740451500000|2025-02-25 02:45:00|5722.9|5718.9|5713.9|5709.9|5732.4|5728.4|5710.4|5706.4|2768
1740451800000|2025-02-25 02:50:00|5714.4|5710.4|5749.4|5745.4|5756.4|5752.4|5710.4|5706.4|2421
1740452100000|2025-02-25 02:55:00|5749.9|5745.9|5785.4|5781.4|5792.9|5788.9|5743.4|5739.4|5795
1740452400000|2025-02-25 03:00:00|5786.4|5782.4|5783.4|5779.4|5790.4|5786.4|5774.4|5770.4|9332
1740452700000|2025-02-25 03:05:00|5782.4|5778.4|5789.4|5785.4|5798.4|5794.4|5762.4|5758.4|2568
1740453000000|2025-02-25 03:10:00|5788.4|5784.4|5805.4|5801.4|5806.4|5802.4|5784.4|5780.4|3031
1740453300000|2025-02-25 03:15:00|5806.4|5802.4|5789.4|5785.4|5806.4|5802.4|5770.4|5766.4|17971
1740453600000|2025-02-25 03:20:00|5789.9|5785.9|5774.4|5770.4|5794.4|5790.4|5771.9|5767.9|2516
1740453900000|2025-02-25 03:25:00|5773.9|5769.9|5777.4|5773.4|5791.4|5787.4|5773.9|5769.9|1631
1740454200000|2025-02-25 03:30:00|5777.9|5773.9|5783.9|5779.9|5792.4|5788.4|5775.4|5771.4|1957
1740454500000|2025-02-25 03:35:00|5783.4|5779.4|5770.9|5766.9|5786.4|5782.4|5766.4|5762.4|1289
1740454800000|2025-02-25 03:40:00|5770.4|5766.4|5779.9|5775.9|5781.9|5777.9|5768.9|5764.9|6408
1740455100000|2025-02-25 03:45:00|5779.4|5775.4|5781.9|5777.9|5790.4|5786.4|5777.4|5773.4|1207
1740455400000|2025-02-25 03:50:00|5781.4|5777.4|5778.4|5774.4|5786.4|5782.4|5773.4|5769.4|840
1740455700000|2025-02-25 03:55:00|5778.9|5774.9|5785.9|5781.9|5786.9|5782.9|5776.9|5772.9|539
1740456000000|2025-02-25 04:00:00|5785.7|5776.7|5784.8|5775.8|5786.1|5777.1|5784.1|5775.1|0
1740456300000|2025-02-25 04:05:00|5785|5776|5785.7|5776.7|5785.8|5776.8|5784.9|5775.9|0
1740456600000|2025-02-25 04:10:00|5785.8|5776.8|5785.4|5776.4|5786|5777|5785.1|5776.1|0
1740456900000|2025-02-25 04:15:00|5785.6|5776.6|5786.8|5777.8|5786.8|5777.8|5785.4|5776.4|0
1740457200000|2025-02-25 04:20:00|5786.6|5777.6|5787.5|5778.5|5787.6|5778.6|5786.4|5777.4|0
1740457500000|2025-02-25 04:25:00|5787.4|5778.4|5787.4|5778.4|5787.5|5778.5|5787.2|5778.2|0
1740457800000|2025-02-25 04:30:00|5787.5|5778.5|5786.6|5777.6|5787.5|5778.5|5786.5|5777.5|0
1740458100000|2025-02-25 04:35:00|5786.5|5777.5|5786|5777|5787.1|5778.1|5785.9|5776.9|0
1740458400000|2025-02-25 04:40:00|5786.2|5777.2|5785.4|5776.4|5786.2|5777.2|5785.4|5776.4|0
1740458700000|2025-02-25 04:45:00|5785.5|5776.5|5784.8|5775.8|5785.5|5776.5|5784.8|5775.8|0
1740459000000|2025-02-25 04:50:00|5784.9|5775.9|5784.6|5775.6|5785.1|5776.1|5784|5775|0
1740459300000|2025-02-25 04:55:00|5784.5|5775.5|5783.9|5774.9|5784.6|5775.6|5783.8|5774.8|13
1740459600000|2025-02-25 05:00:00|5784|5775|5789.9|5785.9|5810.4|5806.4|5778.4|5774.4|4050
1740459900000|2025-02-25 05:05:00|5789.4|5785.4|5777.9|5773.9|5796.9|5792.9|5773.4|5769.4|1814
1740460200000|2025-02-25 05:10:00|5778.4|5774.4|5757.4|5753.4|5783.4|5779.4|5743.4|5739.4|3153
1740460500000|2025-02-25 05:15:00|5758.4|5754.4|5784.4|5780.4|5786.4|5782.4|5757.4|5753.4|2195
1740460800000|2025-02-25 05:20:00|5784.9|5780.9|5781.4|5777.4|5786.9|5782.9|5766.4|5762.4|1494
1740461100000|2025-02-25 05:25:00|5780.4|5776.4|5804.4|5800.4|5807.4|5803.4|5779.4|5775.4|2003
1740461400000|2025-02-25 05:30:00|5802.4|5798.4|5799.4|5795.4|5805.4|5801.4|5788.9|5784.9|1614
1740461700000|2025-02-25 05:35:00|5799.9|5795.9|5786.4|5782.4|5801.4|5797.4|5781.4|5777.4|2117
1740462000000|2025-02-25 05:40:00|5785.9|5781.9|5765.4|5761.4|5787.4|5783.4|5763.9|5759.9|1940
1740462300000|2025-02-25 05:45:00|5764.4|5760.4|5777.4|5773.4|5778.9|5774.9|5755.4|5751.4|2522
1740462600000|2025-02-25 05:50:00|5778.4|5774.4|5767.4|5763.4|5782.4|5778.4|5765.4|5761.4|2114
1740462900000|2025-02-25 05:55:00|5768.9|5764.9|5749.9|5745.9|5769.4|5765.4|5741.4|5737.4|3568
1740463200000|2025-02-25 06:00:00|5749.4|5745.4|5739.4|5735.4|5750.4|5746.4|5732.4|5728.4|2730
1740463500000|2025-02-25 06:05:00|5738.9|5734.9|5749.9|5745.9|5754.4|5750.4|5738.4|5734.4|2305
1740463800000|2025-02-25 06:10:00|5749.4|5745.4|5759.4|5755.4|5763.9|5759.9|5743.4|5739.4|1867
1740464100000|2025-02-25 06:15:00|5760.4|5756.4|5756.4|5752.4|5762.4|5758.4|5749.4|5745.4|1531
1740464400000|2025-02-25 06:20:00|5757.4|5753.4|5758.4|5754.4|5762.4|5758.4|5751.4|5747.4|1242
1740464700000|2025-02-25 06:25:00|5757.9|5753.9|5740.4|5736.4|5758.4|5754.4|5731.4|5727.4|2007
1740465000000|2025-02-25 06:30:00|5739.9|5735.9|5719.9|5715.9|5748.4|5744.4|5719.9|5715.9|4851
1740465300000|2025-02-25 06:35:00|5719.4|5715.4|5724.4|5720.4|5730.4|5726.4|5704.4|5700.4|3225
1740465600000|2025-02-25 06:40:00|5725.4|5721.4|5689.9|5685.9|5725.4|5721.4|5689.9|5685.9|2898
1740465900000|2025-02-25 06:45:00|5690.4|5686.4|5673.9|5669.9|5691.9|5687.9|5658.4|5654.4|5838
1740466200000|2025-02-25 06:50:00|5674.4|5670.4|5677.4|5673.4|5686.4|5682.4|5668.9|5664.9|3785
1740466500000|2025-02-25 06:55:00|5676.9|5672.9|5678.4|5674.4|5690.4|5686.4|5676.9|5672.9|2075
1740466800000|2025-02-25 07:00:00|5677.4|5673.4|5659.9|5655.9|5685.9|5681.9|5647.4|5643.4|3971
1740467100000|2025-02-25 07:05:00|5660.4|5656.4|5664.4|5660.4|5670.9|5666.9|5654.4|5650.4|2167
1740467400000|2025-02-25 07:10:00|5664.9|5660.9|5678.9|5674.9|5680.4|5676.4|5662.4|5658.4|2370
1740467700000|2025-02-25 07:15:00|5679.4|5675.4|5684.4|5680.4|5695.4|5691.4|5677.4|5673.4|2011
1740468000000|2025-02-25 07:20:00|5683.9|5679.9|5682.4|5678.4|5689.4|5685.4|5675.4|5671.4|1834
1740468300000|2025-02-25 07:25:00|5681.9|5677.9|5684.4|5680.4|5685.4|5681.4|5677.4|5673.4|1204
1740468600000|2025-02-25 07:30:00|5685.4|5681.4|5681.4|5677.4|5696.4|5692.4|5676.9|5672.9|1991
1740468900000|2025-02-25 07:35:00|5682.4|5678.4|5680.4|5676.4|5682.4|5678.4|5672.4|5668.4|1583
1740469200000|2025-02-25 07:40:00|5679.4|5675.4|5686.4|5682.4|5692.4|5688.4|5679.4|5675.4|3300
1740469500000|2025-02-25 07:45:00|5685.4|5681.4|5681.9|5677.9|5687.4|5683.4|5680.4|5676.4|2408
1740469800000|2025-02-25 07:50:00|5682.4|5678.4|5688.4|5684.4|5691.4|5687.4|5680.4|5676.4|1521
1740470100000|2025-02-25 07:55:00|5688.9|5684.9|5685.9|5681.9|5693.4|5689.4|5685.4|5681.4|1932
1740470400000|2025-02-25 08:00:00|5686.9|5682.9|5687.4|5683.4|5689.4|5685.4|5678.9|5674.9|1789
1740470700000|2025-02-25 08:05:00|5685.9|5681.9|5693.4|5689.4|5694.4|5690.4|5680.4|5676.4|2268
1740471000000|2025-02-25 08:10:00|5692.9|5688.9|5688.9|5684.9|5693.4|5689.4|5686.4|5682.4|4696
1740471300000|2025-02-25 08:15:00|5689.4|5685.4|5688.4|5684.4|5689.4|5685.4|5686.4|5682.4|2710
1740471600000|2025-02-25 08:20:00|5687.9|5683.9|5680.4|5676.4|5689.9|5685.9|5680.4|5676.4|3405
1740471900000|2025-02-25 08:25:00|5679.9|5675.9|5677.4|5673.4|5682.4|5678.4|5672.4|5668.4|2790
1740472200000|2025-02-25 08:30:00|5676.4|5667.4|5674.7|5665.7|5677.5|5668.5|5674.6|5665.6|1627
1740472500000|2025-02-25 08:35:00|5674.9|5665.9|5678.8|5669.8|5680.2|5671.2|5674.5|5665.5|0
1740472800000|2025-02-25 08:40:00|5679.1|5670.1|5676.5|5667.5|5679.1|5670.1|5675.9|5666.9|0
1740473100000|2025-02-25 08:45:00|5676.8|5667.8|5676.6|5667.6|5679.3|5670.3|5676|5667|0
1740473400000|2025-02-25 08:50:00|5676.8|5667.8|5674.1|5665.1|5677.2|5668.2|5673.3|5664.3|0
1740473700000|2025-02-25 08:55:00|5673.9|5664.9|5669.8|5660.8|5674.1|5665.1|5669.8|5660.8|0
1740474000000|2025-02-25 09:00:00|5670.1|5661.1|5673.9|5664.9|5674.4|5665.4|5667.7|5658.7|0
1740474300000|2025-02-25 09:05:00|5674|5665|5676.6|5667.6|5677|5668|5672.9|5663.9|0
1740474600000|2025-02-25 09:10:00|5676.4|5667.4|5678.3|5669.3|5678.8|5669.8|5675.7|5666.7|0
1740474900000|2025-02-25 09:15:00|5676.4|5670.4|5677.4|5671.4|5677.9|5671.9|5664.9|5658.9|407
1740475200000|2025-02-25 09:20:00|5676.9|5670.9|5683.9|5677.9|5687.4|5681.4|5676.9|5670.9|516
1740475500000|2025-02-25 09:25:00|5684.4|5678.4|5684.4|5678.4|5687.4|5681.4|5681.4|5675.4|88
1740475800000|2025-02-25 09:30:00|5685.4|5679.4|5687.4|5681.4|5687.4|5681.4|5681.9|5675.9|159
1740476100000|2025-02-25 09:35:00|5688.4|5682.4|5696.9|5690.9|5697.4|5691.4|5688.4|5682.4|552
1740476400000|2025-02-25 09:40:00|5697.4|5691.4|5696.4|5690.4|5697.4|5691.4|5691.9|5685.9|243
1740476700000|2025-02-25 09:45:00|5695.4|5689.4|5691.4|5685.4|5695.9|5689.9|5690.9|5684.9|40
1740477000000|2025-02-25 09:50:00|5690.9|5684.9|5692.9|5686.9|5693.9|5687.9|5689.9|5683.9|20
1740477300000|2025-02-25 09:55:00|5692.4|5686.4|5692.9|5686.9|5693.4|5687.4|5690.9|5684.9|41
1740477600000|2025-02-25 10:00:00|5693.4|5687.4|5694.4|5688.4|5696.4|5690.4|5691.9|5685.9|72
1740477900000|2025-02-25 10:05:00|5694.9|5688.9|5699.4|5693.4|5699.4|5693.4|5693.4|5687.4|55
1740478200000|2025-02-25 10:10:00|5698.9|5692.9|5705.9|5699.9|5712.4|5706.4|5698.4|5692.4|162
1740478500000|2025-02-25 10:15:00|5706.9|5698.9|5711.9|5704.9|5711.9|5704.9|5706.9|5698.9|44
1740478800000|2025-02-25 10:20:00|5712.9|5703.9|5712.9|5705.9|5715.9|5708.9|5711.9|5703.9|48
1740479100000|2025-02-25 10:25:00|5713.9|5704.9|5708.9|5701.9|5713.9|5706.9|5708.9|5701.9|179
1740479400000|2025-02-25 10:30:00|5709.9|5700.9|5705.9|5698.9|5709.9|5702.9|5705.9|5697.9|193
1740479700000|2025-02-25 10:35:00|5706.9|5697.9|5700.9|5693.9|5706.9|5699.9|5699.9|5691.9|61
1740480000000|2025-02-25 10:40:00|5701.9|5694.9|5703.9|5696.9|5706.9|5699.9|5701.9|5693.9|48
1740480300000|2025-02-25 10:45:00|5704.9|5695.9|5704.9|5697.9|5708.9|5701.9|5704.9|5695.9|52
1740480600000|2025-02-25 10:50:00|5705.9|5698.9|5699.9|5692.9|5705.9|5698.9|5699.9|5691.9|38
1740480900000|2025-02-25 10:55:00|5700.9|5693.9|5698.9|5691.9|5701.9|5694.9|5697.9|5690.9|114
1740481200000|2025-02-25 11:00:00|5699.9|5692.9|5705.9|5698.9|5706.9|5699.9|5698.9|5690.9|176
1740481500000|2025-02-25 11:05:00|5704.9|5697.9|5707.9|5700.9|5710.9|5703.9|5702.9|5695.9|181
1740481800000|2025-02-25 11:10:00|5708.9|5699.9|5708.9|5701.9|5710.9|5703.9|5706.9|5698.9|77
1740482100000|2025-02-25 11:15:00|5709.9|5702.9|5710.9|5703.9|5712.9|5705.9|5708.9|5701.9|66
1740482400000|2025-02-25 11:20:00|5709.9|5702.9|5707.9|5699.9|5709.9|5703.9|5706.9|5698.9|78
1740482700000|2025-02-25 11:25:00|5706.9|5700.9|5713.9|5706.9|5713.9|5706.9|5706.9|5699.9|52
1740483000000|2025-02-25 11:30:00|5712.9|5705.9|5717.9|5710.9|5717.9|5710.9|5711.9|5704.9|122
1740483300000|2025-02-25 11:35:00|5718.9|5711.9|5729.9|5721.9|5729.9|5722.9|5717.9|5710.9|184
1740483600000|2025-02-25 11:40:00|5728.9|5722.9|5729.9|5722.9|5731.9|5724.9|5721.9|5714.9|171
1740483900000|2025-02-25 11:45:00|5730.9|5721.9|5726.9|5718.9|5732.9|5724.9|5724.9|5717.9|111
1740484200000|2025-02-25 11:50:00|5725.9|5717.9|5724.9|5717.9|5728.9|5720.9|5722.9|5715.9|51
1740484500000|2025-02-25 11:55:00|5723.9|5716.9|5726.9|5718.9|5728.9|5720.9|5723.9|5716.9|111
1740484800000|2025-02-25 12:00:00|5725.9|5717.9|5717.9|5709.9|5725.9|5717.9|5716.9|5709.9|81
1740485100000|2025-02-25 12:05:00|5716.9|5708.9|5724.9|5717.9|5725.9|5718.9|5715.9|5708.9|43
1740485400000|2025-02-25 12:10:00|5723.9|5716.9|5728.9|5721.9|5728.9|5721.9|5721.9|5713.9|30
1740485700000|2025-02-25 12:15:00|5729.9|5720.9|5727.9|5720.9|5729.9|5722.9|5725.9|5718.9|32
1740486000000|2025-02-25 12:20:00|5726.9|5719.9|5725.9|5718.9|5728.9|5721.9|5724.9|5716.9|77
1740486300000|2025-02-25 12:25:00|5726.9|5719.9|5721.9|5714.9|5726.9|5719.9|5719.9|5712.9|45
1740486600000|2025-02-25 12:30:00|5722.9|5713.9|5719.9|5712.9|5722.9|5714.9|5714.9|5706.9|46
1740486900000|2025-02-25 12:35:00|5720.9|5711.9|5716.9|5709.9|5722.9|5715.9|5716.9|5709.9|44
1740487200000|2025-02-25 12:40:00|5717.9|5708.9|5708.9|5701.9|5717.9|5709.9|5708.9|5700.9|70
1740487500000|2025-02-25 12:45:00|5709.9|5700.9|5707.9|5700.9|5709.9|5702.9|5704.9|5697.9|76
1740487800000|2025-02-25 12:50:00|5706.9|5699.9|5706.9|5698.9|5709.9|5702.9|5704.9|5697.9|67
1740488100000|2025-02-25 12:55:00|5707.9|5699.9|5709.9|5702.9|5710.9|5702.9|5705.9|5698.9|51
1740488400000|2025-02-25 13:00:00|5708.9|5701.9|5717.9|5709.9|5717.9|5710.9|5708.9|5701.9|99
1740488700000|2025-02-25 13:05:00|5716.9|5708.9|5716.9|5709.9|5718.9|5711.9|5711.9|5703.9|163
1740489000000|2025-02-25 13:10:00|5715.9|5708.9|5718.9|5710.9|5719.9|5712.9|5714.9|5707.9|93
1740489300000|2025-02-25 13:15:00|5717.9|5711.9|5720.9|5712.9|5721.9|5714.9|5716.9|5709.9|73
1740489600000|2025-02-25 13:20:00|5719.9|5713.9|5720.9|5713.9|5722.9|5715.9|5719.9|5712.9|49
1740489900000|2025-02-25 13:25:00|5719.9|5712.9|5718.9|5711.9|5721.9|5713.9|5718.9|5710.9|105
1740490200000|2025-02-25 13:30:00|5719.9|5712.9|5722.9|5715.9|5726.9|5719.9|5719.9|5712.9|124
1740490500000|2025-02-25 13:35:00|5721.9|5714.9|5718.9|5711.9|5723.9|5716.9|5715.9|5708.9|54
1740490800000|2025-02-25 13:40:00|5719.9|5710.9|5718.9|5711.9|5719.9|5712.9|5715.9|5708.9|63
1740491100000|2025-02-25 13:45:00|5719.9|5712.9|5717.9|5710.9|5721.9|5714.9|5713.9|5705.9|155
1740491400000|2025-02-25 13:50:00|5718.9|5711.9|5710.9|5702.9|5718.9|5711.9|5709.9|5702.9|138
1740491700000|2025-02-25 13:55:00|5709.9|5703.9|5706.9|5700.9|5711.9|5703.9|5705.9|5698.9|355
1740492000000|2025-02-25 14:00:00|5707.4|5701.4|5705.4|5699.4|5707.9|5701.9|5703.4|5697.4|99
1740492300000|2025-02-25 14:05:00|5706.4|5700.4|5708.4|5702.4|5710.9|5704.9|5704.4|5698.4|77
1740492600000|2025-02-25 14:10:00|5707.9|5701.9|5710.9|5704.9|5712.4|5706.4|5707.9|5701.9|82
1740492900000|2025-02-25 14:15:00|5711.4|5705.4|5708.4|5702.4|5713.4|5707.4|5706.9|5700.9|41
1740493200000|2025-02-25 14:20:00|5707.9|5701.9|5707.4|5701.4|5709.4|5703.4|5704.4|5698.4|81
1740493500000|2025-02-25 14:25:00|5706.9|5700.9|5698.4|5692.4|5706.9|5700.9|5695.4|5689.4|255
1740493800000|2025-02-25 14:30:00|5701.9|5695.9|5685.4|5679.4|5702.4|5696.4|5678.4|5672.4|1390
1740494100000|2025-02-25 14:35:00|5684.4|5678.4|5684.4|5678.4|5699.4|5693.4|5672.4|5666.4|1088
1740494400000|2025-02-25 14:40:00|5684.9|5678.9|5676.9|5670.9|5686.9|5680.9|5674.4|5668.4|425
1740494700000|2025-02-25 14:45:00|5674.9|5668.9|5687.9|5681.9|5697.4|5691.4|5671.9|5665.9|650
1740495000000|2025-02-25 14:50:00|5688.4|5682.4|5669.9|5663.9|5694.9|5688.9|5669.9|5663.9|391
1740495300000|2025-02-25 14:55:00|5669.4|5663.4|5673.4|5667.4|5674.4|5668.4|5665.9|5659.9|331
1740495600000|2025-02-25 15:00:00|5672.9|5666.9|5656.9|5650.9|5675.4|5669.4|5655.9|5649.9|342
1740495900000|2025-02-25 15:05:00|5657.4|5651.4|5668.4|5662.4|5672.4|5666.4|5655.4|5649.4|531
1740496200000|2025-02-25 15:10:00|5667.9|5661.9|5658.4|5652.4|5674.4|5668.4|5654.9|5648.9|464
1740496500000|2025-02-25 15:15:00|5658.9|5652.9|5642.4|5636.4|5664.9|5658.9|5636.9|5630.9|583
1740496800000|2025-02-25 15:20:00|5642.9|5636.9|5640.4|5634.4|5649.4|5643.4|5633.4|5627.4|679
1740497100000|2025-02-25 15:25:00|5639.9|5633.9|5650.4|5644.4|5652.9|5646.9|5637.4|5631.4|391
1740497400000|2025-02-25 15:30:00|5649.9|5643.9|5658.4|5652.4|5660.4|5654.4|5649.4|5643.4|226
1740497700000|2025-02-25 15:35:00|5658.9|5652.9|5678.9|5672.9|5680.4|5674.4|5657.9|5651.9|439
1740498000000|2025-02-25 15:40:00|5678.4|5672.4|5687.4|5681.4|5697.4|5691.4|5676.9|5670.9|673
1740498300000|2025-02-25 15:45:00|5686.9|5680.9|5682.9|5676.9|5691.4|5685.4|5678.4|5672.4|226
1740498600000|2025-02-25 15:50:00|5683.4|5677.4|5701.9|5695.9|5703.4|5697.4|5682.4|5676.4|282
1740498900000|2025-02-25 15:55:00|5702.4|5696.4|5699.9|5693.9|5705.4|5699.4|5698.4|5692.4|288
1740499200000|2025-02-25 16:00:00|5702.4|5696.4|5695.4|5689.4|5702.4|5696.4|5691.9|5685.9|185
1740499500000|2025-02-25 16:05:00|5695.9|5689.9|5699.9|5693.9|5703.4|5697.4|5690.9|5684.9|168
1740499800000|2025-02-25 16:10:00|5700.4|5694.4|5699.9|5693.9|5704.4|5698.4|5693.4|5687.4|119
1740500100000|2025-02-25 16:15:00|5699.4|5693.4|5697.9|5691.9|5704.4|5698.4|5687.9|5681.9|269
1740500400000|2025-02-25 16:20:00|5698.4|5692.4|5690.4|5684.4|5699.4|5693.4|5690.4|5684.4|78
1740500700000|2025-02-25 16:25:00|5690.9|5684.9|5690.4|5684.4|5693.4|5687.4|5681.4|5675.4|126
1740501000000|2025-02-25 16:30:00|5690.9|5684.9|5687.4|5681.4|5691.4|5685.4|5679.9|5673.9|116
1740501300000|2025-02-25 16:35:00|5686.4|5680.4|5685.4|5679.4|5690.9|5684.9|5683.9|5677.9|138
1740501600000|2025-02-25 16:40:00|5685.9|5679.9|5695.9|5689.9|5695.9|5689.9|5683.9|5677.9|55
1740501900000|2025-02-25 16:45:00|5695.4|5689.4|5700.4|5694.4|5703.4|5697.4|5694.4|5688.4|162
1740502200000|2025-02-25 16:50:00|5699.9|5693.9|5701.9|5695.9|5705.4|5699.4|5699.9|5693.9|188
1740502500000|2025-02-25 16:55:00|5702.4|5696.4|5702.4|5696.4|5707.4|5701.4|5698.4|5692.4|101
1740502800000|2025-02-25 17:00:00|5701.4|5695.4|5702.4|5696.4|5706.4|5700.4|5700.4|5694.4|38
1740503100000|2025-02-25 17:05:00|5703.4|5697.4|5702.9|5696.9|5703.4|5697.4|5696.4|5690.4|91
1740503400000|2025-02-25 17:10:00|5702.4|5696.4|5700.9|5694.9|5703.4|5697.4|5694.4|5688.4|84
1740503700000|2025-02-25 17:15:00|5700.4|5694.4|5694.4|5688.4|5701.9|5695.9|5691.4|5685.4|44
1740504000000|2025-02-25 17:20:00|5693.9|5687.9|5685.4|5679.4|5695.4|5689.4|5685.4|5679.4|86
1740504300000|2025-02-25 17:25:00|5684.9|5678.9|5688.9|5682.9|5688.9|5682.9|5683.9|5677.9|63
1740504600000|2025-02-25 17:30:00|5688.4|5682.4|5688.4|5682.4|5693.9|5687.9|5686.9|5680.9|72
1740504900000|2025-02-25 17:35:00|5688.9|5682.9|5692.9|5686.9|5693.9|5687.9|5687.4|5681.4|30
1740505200000|2025-02-25 17:40:00|5692.4|5686.4|5696.4|5690.4|5699.9|5693.9|5692.4|5686.4|38
1740505500000|2025-02-25 17:45:00|5695.9|5689.9|5694.4|5688.4|5696.9|5690.9|5690.9|5684.9|49
1740505800000|2025-02-25 17:50:00|5693.9|5687.9|5698.9|5692.9|5700.9|5694.9|5692.9|5686.9|79
1740506100000|2025-02-25 17:55:00|5698.4|5692.4|5701.4|5695.4|5701.9|5695.9|5697.4|5691.4|42
1740506400000|2025-02-25 18:00:00|5701.9|5695.9|5703.4|5697.4|5707.4|5701.4|5701.9|5695.9|70
1740506700000|2025-02-25 18:05:00|5703.9|5697.9|5708.4|5702.4|5712.9|5706.9|5703.4|5697.4|176
1740507000000|2025-02-25 18:10:00|5708.9|5702.9|5704.4|5698.4|5710.4|5704.4|5703.4|5697.4|56
1740507300000|2025-02-25 18:15:00|5705.4|5699.4|5700.4|5694.4|5706.4|5700.4|5699.4|5693.4|41
1740507600000|2025-02-25 18:20:00|5699.9|5693.9|5699.4|5693.4|5704.4|5698.4|5697.9|5691.9|31
1740507900000|2025-02-25 18:25:00|5699.9|5693.9|5692.4|5686.4|5700.4|5694.4|5691.9|5685.9|28
1740508200000|2025-02-25 18:30:00|5692.9|5686.9|5691.9|5685.9|5695.4|5689.4|5689.9|5683.9|38
1740508500000|2025-02-25 18:35:00|5692.4|5686.4|5699.4|5693.4|5700.9|5694.9|5690.4|5684.4|35
1740508800000|2025-02-25 18:40:00|5698.9|5692.9|5697.9|5691.9|5702.4|5696.4|5697.9|5691.9|22
1740509100000|2025-02-25 18:45:00|5698.4|5692.4|5699.4|5693.4|5702.4|5696.4|5697.4|5691.4|43
1740509400000|2025-02-25 18:50:00|5700.4|5694.4|5694.4|5688.4|5700.4|5694.4|5693.9|5687.9|60
1740509700000|2025-02-25 18:55:00|5693.9|5687.9|5700.9|5691.9|5700.9|5693.4|5693.4|5687.4|93
1740510000000|2025-02-25 19:00:00|5700.7|5691.7|5699.2|5690.2|5701.2|5692.2|5698.9|5689.9|0
1740510300000|2025-02-25 19:05:00|5699.1|5690.1|5699.6|5690.6|5700.6|5691.6|5699.1|5690.1|0
1740510600000|2025-02-25 19:10:00|5699.5|5690.5|5695.8|5686.8|5699.5|5690.5|5695.8|5686.8|0
1740510900000|2025-02-25 19:15:00|5695.7|5686.7|5696.2|5687.2|5696.8|5687.8|5692.6|5683.6|0
1740511200000|2025-02-25 19:20:00|5696.1|5687.1|5695.7|5686.7|5696.1|5687.1|5694.7|5685.7|0
1740511500000|2025-02-25 19:25:00|5695.8|5686.8|5692.9|5683.9|5696.1|5687.1|5692.8|5683.8|0
1740511800000|2025-02-25 19:30:00|5692.8|5683.8|5693.1|5684.1|5694.3|5685.3|5692.1|5683.1|0
1740512100000|2025-02-25 19:35:00|5693.2|5684.2|5697.7|5688.7|5697.7|5688.7|5691.5|5682.5|0
1740512400000|2025-02-25 19:40:00|5697.8|5688.8|5701|5692|5701.9|5692.9|5697.6|5688.6|0
1740512700000|2025-02-25 19:45:00|5701.1|5692.1|5699.6|5690.6|5701.2|5692.2|5696.9|5687.9|0
1740513000000|2025-02-25 19:50:00|5699.5|5690.5|5699.6|5690.6|5699.7|5690.7|5698.7|5689.7|0
1740513300000|2025-02-25 19:55:00|5699.7|5690.7|5698.8|5689.8|5700.1|5691.1|5698.6|5689.6|0
1740513600000|2025-02-25 20:00:00|5698.6|5689.6|5699.1|5690.1|5700.7|5691.7|5697.6|5688.6|0
1740513900000|2025-02-25 20:05:00|5699.2|5690.2|5698.9|5689.9|5700.3|5691.3|5698.4|5689.4|0
1740514200000|2025-02-25 20:10:00|5699|5690|5697.1|5688.1|5699.1|5690.1|5696.5|5687.5|0
1740514500000|2025-02-25 20:15:00|5697|5688|5700.4|5691.4|5700.5|5691.5|5696.8|5687.8|0
1740514800000|2025-02-25 20:20:00|5700.3|5691.3|5705.3|5696.3|5705.4|5696.4|5700.2|5691.2|0
1740515100000|2025-02-25 20:25:00|5705.2|5696.2|5702.8|5693.8|5706|5697|5702.5|5693.5|0
1740515400000|2025-02-25 20:30:00|5702.9|5693.9|5703.5|5694.5|5704.6|5695.6|5701.4|5692.4|0
1740515700000|2025-02-25 20:35:00|5703.4|5694.4|5698.6|5689.6|5704.6|5695.6|5698.5|5689.5|0
1740516000000|2025-02-25 20:40:00|5698.5|5689.5|5695.4|5686.4|5699.1|5690.1|5695.4|5686.4|0
1740516300000|2025-02-25 20:45:00|5695.3|5686.3|5697.4|5688.4|5697.5|5688.5|5693.9|5684.9|0
1740516600000|2025-02-25 20:50:00|5697.3|5688.3|5695.8|5686.8|5698.7|5689.7|5695.6|5686.6|0
1740516900000|2025-02-25 20:55:00|5695.9|5686.9|5696.5|5687.5|5700.8|5691.8|5694.1|5685.1|0
1740517200000|2025-02-25 21:00:00|5696.3|5687.3|5701.7|5692.7|5701.9|5692.9|5695.8|5686.8|0
1740517500000|2025-02-25 21:05:00|5701.8|5692.8|5703.9|5694.9|5704.1|5695.1|5701.7|5692.7|0
1740517800000|2025-02-25 21:10:00|5703.8|5694.8|5701.2|5692.2|5703.8|5694.8|5701.2|5692.2|0
1740518100000|2025-02-25 21:15:00|5701.3|5692.3|5703.4|5694.4|5703.4|5694.4|5701|5692|0
1740518400000|2025-02-25 21:20:00|5703.5|5694.5|5703.9|5694.9|5703.9|5694.9|5702.3|5693.3|0
1740518700000|2025-02-25 21:25:00|5703.7|5694.7|5704|5695|5705.3|5696.3|5703.5|5694.5|0
1740519000000|2025-02-25 21:30:00|5703.9|5694.9|5704.9|5695.9|5705.1|5696.1|5703.1|5694.1|0
1740519300000|2025-02-25 21:35:00|5704.8|5695.8|5704.3|5695.3|5705.3|5696.3|5703.9|5694.9|0
1740519600000|2025-02-25 21:40:00|5704.4|5695.4|5704.9|5695.9|5705.1|5696.1|5703.6|5694.6|0
1740519900000|2025-02-25 21:45:00|5705.1|5696.1|5704.1|5695.1|5706.3|5697.3|5704.1|5695.1|0
1740520200000|2025-02-25 21:50:00|5703.9|5694.9|5704.4|5695.4|5705.3|5696.3|5703.9|5694.9|0
1740520500000|2025-02-25 21:55:00|5704.3|5695.3|5704|5695|5705|5696|5702.4|5693.4|0
1740520800000|2025-02-25 22:00:00|5704.1|5695.1|5704.1|5695.1|5704.5|5695.5|5703.9|5694.9|0
1740521100000|2025-02-25 22:05:00|5704|5695|5705|5696|5705|5696|5703.9|5694.9|0
1740521400000|2025-02-25 22:10:00|5705.1|5696.1|5704.5|5695.5|5705.1|5696.1|5704.5|5695.5|0
1740521700000|2025-02-25 22:15:00|5704.7|5695.7|5704.8|5695.8|5705|5696|5704.5|5695.5|0
1740522000000|2025-02-25 22:20:00|5704.9|5695.9|5705.1|5696.1|5705.4|5696.4|5704.7|5695.7|0
1740522300000|2025-02-25 22:25:00|5705|5696|5705.1|5696.1|5705.3|5696.3|5705|5696|0
1740522600000|2025-02-25 22:30:00|5705.2|5696.2|5705.2|5696.2|5705.3|5696.3|5705.2|5696.2|0
1740522900000|2025-02-25 22:35:00|5705.1|5696.1|5705|5696|5705.1|5696.1|5704.7|5695.7|0
1740523200000|2025-02-25 22:40:00|5704.9|5695.9|5704.9|5695.9|5705|5696|5704.8|5695.8|0
1740523500000|2025-02-25 22:45:00|5705|5696|5705|5696|5705|5696|5704.9|5695.9|0
1740523800000|2025-02-25 22:50:00|5704.9|5695.9|5705.3|5696.3|5705.6|5696.6|5704.8|5695.8|0
1740524100000|2025-02-25 22:55:00|5705.5|5696.5|5706.7|5697.7|5706.9|5697.9|5705.3|5696.3|0
1740524400000|2025-02-25 23:00:00|5707.7|5698.7|5709.8|5700.8|5711.4|5702.4|5707.7|5698.7|0
1740524700000|2025-02-25 23:05:00|5709.7|5700.7|5708.8|5699.8|5709.7|5700.7|5708.1|5699.1|0
1740525000000|2025-02-25 23:10:00|5708.9|5699.9|5708.3|5699.3|5709.3|5700.3|5707.9|5698.9|0
1740525300000|2025-02-25 23:15:00|5708.4|5699.4|5708.8|5699.8|5709.1|5700.1|5708.2|5699.2|0
1740525600000|2025-02-25 23:20:00|5709|5700|5708.7|5699.7|5709.4|5700.4|5707.7|5698.7|0
1740525900000|2025-02-25 23:25:00|5708.6|5699.6|5708.3|5699.3|5709|5700|5708|5699|0
1740526200000|2025-02-25 23:30:00|5708.2|5699.2|5709.6|5700.6|5709.7|5700.7|5707.8|5698.8|0
1740526500000|2025-02-25 23:35:00|5709.7|5700.7|5708.4|5699.4|5709.9|5700.9|5708|5699|0
1740526800000|2025-02-25 23:40:00|5708.5|5699.5|5708.7|5699.7|5709.5|5700.5|5708.4|5699.4|0
1740527100000|2025-02-25 23:45:00|5708.5|5699.5|5708|5699|5708.7|5699.7|5707|5698|0
1740527400000|2025-02-25 23:50:00|5708.2|5699.2|5708.3|5699.3|5708.9|5699.9|5708.2|5699.2|0
1740527700000|2025-02-25 23:55:00|5708.2|5699.2|5709.5|5700.5|5709.7|5700.7|5708.2|5699.2|0
1740528000000|2025-02-26 00:00:00|5709.4|5700.4|5711|5702|5711.4|5702.4|5709|5700|0
1740528300000|2025-02-26 00:05:00|5710.9|5701.9|5708.6|5699.6|5711|5702|5708.6|5699.6|0
1740528600000|2025-02-26 00:10:00|5708.7|5699.7|5708.4|5699.4|5708.9|5699.9|5708.1|5699.1|0
1740528900000|2025-02-26 00:15:00|5708.6|5699.6|5708.6|5699.6|5709.4|5700.4|5707.3|5698.3|0
1740529200000|2025-02-26 00:20:00|5708.7|5699.7|5710.2|5701.2|5710.7|5701.7|5708.7|5699.7|0
1740529500000|2025-02-26 00:25:00|5710|5701|5710.2|5701.2|5710.4|5701.4|5708.8|5699.8|0
1740529800000|2025-02-26 00:30:00|5710.1|5701.1|5709.9|5700.9|5711|5702|5709.8|5700.8|0
1740530100000|2025-02-26 00:35:00|5709.8|5700.8|5708.6|5699.6|5710.4|5701.4|5708.5|5699.5|0
1740530400000|2025-02-26 00:40:00|5708.8|5699.8|5708.6|5699.6|5709.4|5700.4|5708.6|5699.6|0
1740530700000|2025-02-26 00:45:00|5708.5|5699.5|5710.3|5701.3|5710.4|5701.4|5708.5|5699.5|0
1740531000000|2025-02-26 00:50:00|5710.4|5701.4|5710.3|5701.3|5710.4|5701.4|5709.8|5700.8|0
1740531300000|2025-02-26 00:55:00|5710.2|5701.2|5709|5700|5710.6|5701.6|5707.7|5698.7|0
1740531600000|2025-02-26 01:00:00|5708.9|5699.9|5708.5|5699.5|5709.3|5700.3|5707.6|5698.6|0
1740531900000|2025-02-26 01:05:00|5708.2|5699.2|5705.5|5696.5|5708.2|5699.2|5704.9|5695.9|0
1740532200000|2025-02-26 01:10:00|5705.6|5696.6|5705.1|5696.1|5705.8|5696.8|5704.9|5695.9|0
1740532500000|2025-02-26 01:15:00|5704.8|5695.8|5760.4|5756.4|5767.9|5763.9|5704.8|5695.8|3020
1740532800000|2025-02-26 01:20:00|5759.9|5755.9|5771.4|5767.4|5773.4|5769.4|5758.4|5754.4|2405
1740533100000|2025-02-26 01:25:00|5770.9|5766.9|5776.9|5772.9|5788.9|5784.9|5767.4|5763.4|1366
1740533400000|2025-02-26 01:30:00|5776.4|5772.4|5781.9|5777.9|5802.4|5798.4|5766.4|5762.4|5516
1740533700000|2025-02-26 01:35:00|5781.4|5777.4|5762.4|5758.4|5789.4|5785.4|5759.4|5755.4|3219
1740534000000|2025-02-26 01:40:00|5761.9|5757.9|5778.4|5774.4|5791.4|5787.4|5754.9|5750.9|6037
1740534300000|2025-02-26 01:45:00|5777.9|5773.9|5822.4|5818.4|5827.9|5823.9|5776.4|5772.4|5033
1740534600000|2025-02-26 01:50:00|5821.9|5817.9|5845.9|5841.9|5846.4|5842.4|5811.9|5807.9|2799
1740534900000|2025-02-26 01:55:00|5845.4|5841.4|5863.4|5859.4|5864.4|5860.4|5843.4|5839.4|6122
1740535200000|2025-02-26 02:00:00|5863.9|5859.9|5872.4|5868.4|5883.4|5879.4|5855.4|5851.4|6821
1740535500000|2025-02-26 02:05:00|5873.4|5869.4|5839.9|5835.9|5879.4|5875.4|5835.4|5831.4|2569
1740535800000|2025-02-26 02:10:00|5840.4|5836.4|5844.4|5840.4|5865.9|5861.9|5840.4|5836.4|1308
1740536100000|2025-02-26 02:15:00|5843.4|5839.4|5854.4|5850.4|5867.4|5863.4|5842.9|5838.9|1340
1740536400000|2025-02-26 02:20:00|5855.4|5851.4|5876.9|5872.9|5878.4|5874.4|5852.9|5848.9|2575
1740536700000|2025-02-26 02:25:00|5877.4|5873.4|5872.4|5868.4|5887.4|5883.4|5870.4|5866.4|3123
1740537000000|2025-02-26 02:30:00|5871.9|5867.9|5866.4|5862.4|5873.4|5869.4|5842.9|5838.9|1562
1740537300000|2025-02-26 02:35:00|5866.9|5862.9|5868.9|5864.9|5872.4|5868.4|5851.9|5847.9|972
1740537600000|2025-02-26 02:40:00|5868.4|5864.4|5855.4|5851.4|5872.9|5868.9|5854.4|5850.4|572
1740537900000|2025-02-26 02:45:00|5855.9|5851.9|5882.9|5878.9|5884.9|5880.9|5855.9|5851.9|2417
1740538200000|2025-02-26 02:50:00|5882.4|5878.4|5903.9|5899.9|5909.4|5905.4|5875.4|5871.4|2095
1740538500000|2025-02-26 02:55:00|5902.9|5898.9|5925.4|5921.4|5927.4|5923.4|5901.4|5897.4|1886
1740538800000|2025-02-26 03:00:00|5924.4|5920.4|5923.4|5919.4|5932.4|5928.4|5915.9|5911.9|1841
1740539100000|2025-02-26 03:05:00|5923.9|5919.9|5910.9|5906.9|5933.4|5929.4|5907.9|5903.9|973
1740539400000|2025-02-26 03:10:00|5910.4|5906.4|5931.4|5927.4|5932.4|5928.4|5910.4|5906.4|705
1740539700000|2025-02-26 03:15:00|5931.9|5927.9|5916.4|5912.4|5938.4|5934.4|5907.4|5903.4|1377
1740540000000|2025-02-26 03:20:00|5915.9|5911.9|5899.4|5895.4|5926.9|5922.9|5891.9|5887.9|892
1740540300000|2025-02-26 03:25:00|5898.4|5894.4|5902.4|5898.4|5904.4|5900.4|5884.9|5880.9|1034
1740540600000|2025-02-26 03:30:00|5902.9|5898.9|5916.9|5912.9|5920.4|5916.4|5902.9|5898.9|3033
1740540900000|2025-02-26 03:35:00|5917.4|5913.4|5916.9|5912.9|5919.4|5915.4|5909.9|5905.9|820
1740541200000|2025-02-26 03:40:00|5917.4|5913.4|5915.4|5911.4|5928.4|5924.4|5912.4|5908.4|1706
1740541500000|2025-02-26 03:45:00|5914.9|5910.9|5912.4|5908.4|5918.4|5914.4|5905.4|5901.4|449
1740541800000|2025-02-26 03:50:00|5912.9|5908.9|5903.4|5899.4|5915.9|5911.9|5902.9|5898.9|475
1740542100000|2025-02-26 03:55:00|5903.9|5899.9|5907.9|5903.9|5908.4|5904.4|5899.4|5895.4|1169
1740542400000|2025-02-26 04:00:00|5909.4|5900.4|5908.2|5899.2|5909.5|5900.5|5908|5899|2
1740542700000|2025-02-26 04:05:00|5908.3|5899.3|5908.2|5899.2|5908.5|5899.5|5907.9|5898.9|0
1740543000000|2025-02-26 04:10:00|5908|5899|5908.4|5899.4|5908.6|5899.6|5908|5899|0
1740543300000|2025-02-26 04:15:00|5908.6|5899.6|5908.9|5899.9|5908.9|5899.9|5908.1|5899.1|0
1740543600000|2025-02-26 04:20:00|5908.8|5899.8|5909.1|5900.1|5909.2|5900.2|5908.6|5899.6|0
1740543900000|2025-02-26 04:25:00|5909.2|5900.2|5908.5|5899.5|5909.2|5900.2|5908.5|5899.5|0
1740544200000|2025-02-26 04:30:00|5908.6|5899.6|5909|5900|5909.4|5900.4|5908.5|5899.5|0
1740544500000|2025-02-26 04:35:00|5908.9|5899.9|5908.8|5899.8|5908.9|5899.9|5908.3|5899.3|0
1740544800000|2025-02-26 04:40:00|5908.7|5899.7|5908|5899|5908.8|5899.8|5907.8|5898.8|0
1740545100000|2025-02-26 04:45:00|5908.1|5899.1|5908.4|5899.4|5908.6|5899.6|5908|5899|0
1740545400000|2025-02-26 04:50:00|5908.5|5899.5|5908.7|5899.7|5908.8|5899.8|5908.4|5899.4|0
1740545700000|2025-02-26 04:55:00|5910.7|5901.7|5912.6|5903.6|5912.7|5903.7|5910.7|5901.7|7
1740546000000|2025-02-26 05:00:00|5903.9|5899.9|5934.4|5930.4|5937.4|5933.4|5903.9|5899.9|1698
1740546300000|2025-02-26 05:05:00|5933.9|5929.9|5947.4|5943.4|5954.4|5950.4|5932.4|5928.4|1350
1740546600000|2025-02-26 05:10:00|5946.9|5942.9|5943.4|5939.4|5959.4|5955.4|5934.4|5930.4|1828
1740546900000|2025-02-26 05:15:00|5944.4|5940.4|5954.9|5950.9|5956.9|5952.9|5943.4|5939.4|1140
1740547200000|2025-02-26 05:20:00|5955.4|5951.4|5944.9|5940.9|5967.4|5963.4|5942.9|5938.9|801
1740547500000|2025-02-26 05:25:00|5945.4|5941.4|5965.9|5961.9|5967.4|5963.4|5944.4|5940.4|963
1740547800000|2025-02-26 05:30:00|5965.4|5961.4|5944.4|5940.4|5969.9|5965.9|5943.4|5939.4|858
1740548100000|2025-02-26 05:35:00|5944.9|5940.9|5942.9|5938.9|5950.9|5946.9|5934.4|5930.4|832
1740548400000|2025-02-26 05:40:00|5943.4|5939.4|5951.9|5947.9|5963.9|5959.9|5943.4|5939.4|2597
1740548700000|2025-02-26 05:45:00|5952.4|5948.4|5947.9|5943.9|5953.4|5949.4|5930.9|5926.9|1012
1740549000000|2025-02-26 05:50:00|5947.4|5943.4|5959.4|5955.4|5965.4|5961.4|5946.9|5942.9|644
1740549300000|2025-02-26 05:55:00|5959.9|5955.9|5963.9|5959.9|5968.9|5964.9|5956.9|5952.9|581
1740549600000|2025-02-26 06:00:00|5963.4|5959.4|5946.4|5942.4|5970.9|5966.9|5944.4|5940.4|932
1740549900000|2025-02-26 06:05:00|5945.9|5941.9|5950.4|5946.4|5962.4|5958.4|5941.4|5937.4|920
1740550200000|2025-02-26 06:10:00|5950.9|5946.9|5961.9|5957.9|5965.4|5961.4|5946.4|5942.4|1910
1740550500000|2025-02-26 06:15:00|5962.4|5958.4|5982.4|5978.4|5983.4|5979.4|5962.4|5958.4|1374
1740550800000|2025-02-26 06:20:00|5981.9|5977.9|5975.4|5971.4|5986.4|5982.4|5969.4|5965.4|1345
1740551100000|2025-02-26 06:25:00|5976.4|5972.4|5965.9|5961.9|5978.4|5974.4|5957.4|5953.4|897
1740551400000|2025-02-26 06:30:00|5966.4|5962.4|5978.4|5974.4|5981.9|5977.9|5965.4|5961.4|1057
1740551700000|2025-02-26 06:35:00|5977.9|5973.9|5974.9|5970.9|5985.9|5981.9|5969.4|5965.4|1080
1740552000000|2025-02-26 06:40:00|5974.4|5970.4|5974.4|5970.4|5976.9|5972.9|5959.4|5955.4|2322
1740552300000|2025-02-26 06:45:00|5974.9|5970.9|5971.9|5967.9|5978.9|5974.9|5969.9|5965.9|906
1740552600000|2025-02-26 06:50:00|5971.4|5967.4|5979.4|5975.4|5980.9|5976.9|5966.4|5962.4|1523
1740552900000|2025-02-26 06:55:00|5979.9|5975.9|5976.4|5972.4|5983.4|5979.4|5975.4|5971.4|1044
1740553200000|2025-02-26 07:00:00|5976.9|5972.9|5984.4|5980.4|5986.4|5982.4|5973.4|5969.4|792
1740553500000|2025-02-26 07:05:00|5984.9|5980.9|5996.9|5992.9|5996.9|5992.9|5978.4|5974.4|1356
1740553800000|2025-02-26 07:10:00|5997.4|5993.4|5988.4|5984.4|5998.9|5994.9|5986.9|5982.9|984
1740554100000|2025-02-26 07:15:00|5987.9|5983.9|5998.9|5994.9|5999.4|5995.4|5986.9|5982.9|1521
1740554400000|2025-02-26 07:20:00|5998.4|5994.4|5994.4|5990.4|6001.4|5997.4|5991.9|5987.9|942
1740554700000|2025-02-26 07:25:00|5994.9|5990.9|6009.9|6005.9|6023.4|6019.4|5979.4|5975.4|2465
1740555000000|2025-02-26 07:30:00|6010.9|6006.9|5968.4|5964.4|6013.9|6009.9|5967.9|5963.9|2083
1740555300000|2025-02-26 07:35:00|5968.9|5964.9|5935.9|5931.9|5970.9|5966.9|5911.9|5907.9|2887
1740555600000|2025-02-26 07:40:00|5935.4|5931.4|5944.4|5940.4|5956.4|5952.4|5931.4|5927.4|2072
1740555900000|2025-02-26 07:45:00|5943.4|5939.4|5928.4|5924.4|5947.9|5943.9|5928.4|5924.4|3311
1740556200000|2025-02-26 07:50:00|5927.4|5923.4|5941.4|5937.4|5942.4|5938.4|5926.4|5922.4|3977
1740556500000|2025-02-26 07:55:00|5940.4|5936.4|5943.4|5939.4|5949.9|5945.9|5938.9|5934.9|2593
1740556800000|2025-02-26 08:00:00|5943.9|5939.9|5947.9|5943.9|5950.4|5946.4|5937.9|5933.9|3062
1740557100000|2025-02-26 08:05:00|5947.4|5943.4|5958.9|5954.9|5958.9|5954.9|5943.4|5939.4|1800
1740557400000|2025-02-26 08:10:00|5958.4|5954.4|5945.4|5941.4|5958.4|5954.4|5943.9|5939.9|2251
1740557700000|2025-02-26 08:15:00|5945.9|5941.9|5942.9|5938.9|5946.9|5942.9|5940.4|5936.4|5392
1740558000000|2025-02-26 08:20:00|5942.4|5938.4|5935.9|5931.9|5946.4|5942.4|5931.9|5927.9|1716
1740558300000|2025-02-26 08:25:00|5935.4|5931.4|5945.4|5941.4|5945.9|5941.9|5931.4|5927.4|1974
1740558600000|2025-02-26 08:30:00|5946.4|5937.4|5947.7|5938.7|5949.3|5940.3|5946.4|5937.4|1
1740558900000|2025-02-26 08:35:00|5947.6|5938.6|5947.4|5938.4|5948.2|5939.2|5946.9|5937.9|0
1740559200000|2025-02-26 08:40:00|5947.3|5938.3|5946.6|5937.6|5947.6|5938.6|5946.4|5937.4|0
1740559500000|2025-02-26 08:45:00|5946.7|5937.7|5947.1|5938.1|5947.4|5938.4|5946|5937|0
1740559800000|2025-02-26 08:50:00|5947.2|5938.2|5949.5|5940.5|5949.5|5940.5|5947.1|5938.1|0
1740560100000|2025-02-26 08:55:00|5949.6|5940.6|5952.5|5943.5|5952.7|5943.7|5949.2|5940.2|0
1740560400000|2025-02-26 09:00:00|5952.3|5943.3|5953.1|5944.1|5953.4|5944.4|5951.7|5942.7|0
1740560700000|2025-02-26 09:05:00|5953.3|5944.3|5952.5|5943.5|5953.6|5944.6|5952.5|5943.5|0
1740561000000|2025-02-26 09:10:00|5952.6|5943.6|5954|5945|5954|5945|5952|5943|0
1740561300000|2025-02-26 09:15:00|5954.1|5945.1|5932.4|5926.4|5954.3|5945.3|5931.4|5925.4|610
1740561600000|2025-02-26 09:20:00|5931.9|5925.9|5924.4|5918.4|5932.4|5926.4|5920.4|5914.4|235
1740561900000|2025-02-26 09:25:00|5923.9|5917.9|5927.9|5921.9|5929.4|5923.4|5920.4|5914.4|88
1740562200000|2025-02-26 09:30:00|5928.4|5922.4|5925.4|5919.4|5931.9|5925.9|5924.9|5918.9|89
1740562500000|2025-02-26 09:35:00|5924.9|5918.9|5927.9|5921.9|5929.4|5923.4|5924.4|5918.4|53
1740562800000|2025-02-26 09:40:00|5927.4|5921.4|5928.9|5922.9|5931.9|5925.9|5927.4|5921.4|58
1740563100000|2025-02-26 09:45:00|5928.4|5922.4|5925.4|5919.4|5932.4|5926.4|5923.4|5917.4|182
1740563400000|2025-02-26 09:50:00|5924.9|5918.9|5927.4|5921.4|5929.4|5923.4|5923.4|5917.4|46
1740563700000|2025-02-26 09:55:00|5926.4|5920.4|5926.4|5920.4|5927.4|5921.4|5923.4|5917.4|118
1740564000000|2025-02-26 10:00:00|5925.9|5919.9|5931.4|5925.4|5932.4|5926.4|5925.9|5919.9|51
1740564300000|2025-02-26 10:05:00|5931.9|5925.9|5945.4|5939.4|5945.9|5939.9|5931.4|5925.4|293
1740564600000|2025-02-26 10:10:00|5944.4|5938.4|5941.4|5935.4|5946.4|5940.4|5941.4|5935.4|102
1740564900000|2025-02-26 10:15:00|5941.9|5934.9|5946.9|5939.9|5949.9|5941.9|5941.9|5933.9|570
1740565200000|2025-02-26 10:20:00|5947.9|5940.9|5944.9|5937.9|5948.9|5940.9|5943.9|5936.9|78
1740565500000|2025-02-26 10:25:00|5946.9|5936.9|5943.9|5936.9|5946.9|5938.9|5942.9|5935.9|27
1740565800000|2025-02-26 10:30:00|5944.9|5935.9|5942.9|5935.9|5944.9|5937.9|5940.9|5933.9|63
1740566100000|2025-02-26 10:35:00|5944.9|5937.9|5944.9|5937.9|5947.9|5939.9|5940.9|5933.9|75
1740566400000|2025-02-26 10:40:00|5943.9|5936.9|5936.9|5929.9|5944.9|5937.9|5934.9|5927.9|62
1740566700000|2025-02-26 10:45:00|5937.9|5930.9|5935.9|5928.9|5939.9|5932.9|5933.9|5926.9|127
1740567000000|2025-02-26 10:50:00|5936.9|5927.9|5940.9|5933.9|5940.9|5933.9|5934.9|5927.9|104
1740567300000|2025-02-26 10:55:00|5941.9|5932.9|5940.9|5933.9|5942.9|5935.9|5938.9|5931.9|146
1740567600000|2025-02-26 11:00:00|5939.9|5932.9|5938.9|5931.9|5942.9|5934.9|5938.9|5931.9|20
1740567900000|2025-02-26 11:05:00|5937.9|5930.9|5936.9|5929.9|5938.9|5931.9|5933.9|5926.9|43
1740568200000|2025-02-26 11:10:00|5937.9|5928.9|5932.9|5925.9|5937.9|5929.9|5932.9|5925.9|27
1740568500000|2025-02-26 11:15:00|5933.9|5926.9|5931.9|5924.9|5934.9|5927.9|5930.9|5923.9|158
1740568800000|2025-02-26 11:20:00|5932.9|5923.9|5930.9|5923.9|5932.9|5925.9|5930.9|5923.9|45
1740569100000|2025-02-26 11:25:00|5931.9|5924.9|5933.9|5926.9|5934.9|5926.9|5930.9|5923.9|19
1740569400000|2025-02-26 11:30:00|5932.9|5925.9|5937.9|5930.9|5937.9|5930.9|5932.9|5925.9|37
1740569700000|2025-02-26 11:35:00|5938.9|5931.9|5941.9|5934.9|5942.9|5935.9|5936.9|5928.9|91
1740570000000|2025-02-26 11:40:00|5942.9|5935.9|5939.9|5932.9|5942.9|5935.9|5938.9|5931.9|33
1740570300000|2025-02-26 11:45:00|5938.9|5931.9|5937.9|5930.9|5940.9|5933.9|5936.9|5929.9|78
1740570600000|2025-02-26 11:50:00|5936.9|5929.9|5937.9|5930.9|5938.9|5930.9|5931.9|5924.9|91
1740570900000|2025-02-26 11:55:00|5936.9|5929.9|5935.9|5928.9|5938.9|5931.9|5932.9|5925.9|64
1740571200000|2025-02-26 12:00:00|5934.9|5927.9|5929.9|5922.9|5934.9|5927.9|5929.9|5921.9|42
1740571500000|2025-02-26 12:05:00|5928.9|5921.9|5934.9|5927.9|5936.9|5929.9|5928.9|5921.9|36
1740571800000|2025-02-26 12:10:00|5933.9|5926.9|5932.9|5925.9|5934.9|5927.9|5930.9|5923.9|31
1740572100000|2025-02-26 12:15:00|5934.9|5926.9|5930.9|5923.9|5934.9|5926.9|5929.9|5921.9|50
1740572400000|2025-02-26 12:20:00|5932.9|5924.9|5936.9|5929.9|5937.9|5929.9|5931.9|5924.9|46
1740572700000|2025-02-26 12:25:00|5935.9|5928.9|5934.9|5927.9|5937.9|5930.9|5932.9|5925.9|71
1740573000000|2025-02-26 12:30:00|5935.9|5928.9|5937.9|5930.9|5938.9|5931.9|5934.9|5927.9|69
1740573300000|2025-02-26 12:35:00|5936.9|5929.9|5937.9|5930.9|5940.9|5932.9|5935.9|5928.9|80
1740573600000|2025-02-26 12:40:00|5938.9|5931.9|5935.9|5928.9|5939.9|5931.9|5935.9|5928.9|46
1740573900000|2025-02-26 12:45:00|5934.9|5927.9|5929.9|5922.9|5935.9|5927.9|5929.9|5922.9|131
1740574200000|2025-02-26 12:50:00|5930.9|5923.9|5928.9|5921.9|5931.9|5924.9|5927.9|5920.9|98
1740574500000|2025-02-26 12:55:00|5929.9|5922.9|5928.9|5921.9|5929.9|5922.9|5926.9|5919.9|78
1740574800000|2025-02-26 13:00:00|5929.9|5920.9|5927.9|5920.9|5930.9|5923.9|5926.9|5918.9|123
1740575100000|2025-02-26 13:05:00|5928.9|5921.9|5927.9|5920.9|5931.9|5923.9|5926.9|5919.9|63
1740575400000|2025-02-26 13:10:00|5928.9|5921.9|5931.9|5924.9|5932.9|5924.9|5927.9|5920.9|25
1740575700000|2025-02-26 13:15:00|5930.9|5923.9|5928.9|5921.9|5931.9|5923.9|5927.9|5920.9|34
1740576000000|2025-02-26 13:20:00|5929.9|5920.9|5932.9|5924.9|5932.9|5925.9|5928.9|5920.9|42
1740576300000|2025-02-26 13:25:00|5933.9|5925.9|5934.9|5927.9|5936.9|5929.9|5932.9|5924.9|302
1740576600000|2025-02-26 13:30:00|5935.9|5926.9|5933.9|5926.9|5940.9|5932.9|5932.9|5924.9|424
1740576900000|2025-02-26 13:35:00|5934.9|5927.9|5937.9|5929.9|5938.9|5930.9|5934.9|5927.9|163
1740577200000|2025-02-26 13:40:00|5938.9|5930.9|5938.9|5931.9|5941.9|5933.9|5937.9|5930.9|463
1740577500000|2025-02-26 13:45:00|5940.9|5932.9|5934.9|5927.9|5940.9|5932.9|5933.9|5926.9|183
1740577800000|2025-02-26 13:50:00|5933.9|5926.9|5927.9|5919.9|5935.9|5928.9|5926.9|5919.9|56
1740578100000|2025-02-26 13:55:00|5926.9|5918.9|5925.4|5919.4|5927.9|5919.9|5922.9|5914.9|60
1740578400000|2025-02-26 14:00:00|5924.4|5918.4|5921.9|5915.9|5925.4|5919.4|5920.9|5914.9|153
1740578700000|2025-02-26 14:05:00|5921.4|5915.4|5918.9|5912.9|5923.4|5917.4|5917.4|5911.4|75
1740579000000|2025-02-26 14:10:00|5918.4|5912.4|5917.9|5911.9|5920.9|5914.9|5916.4|5910.4|86
1740579300000|2025-02-26 14:15:00|5918.4|5912.4|5923.9|5917.9|5924.4|5918.4|5917.9|5911.9|91
1740579600000|2025-02-26 14:20:00|5923.4|5917.4|5920.4|5914.4|5928.4|5922.4|5920.4|5914.4|132
1740579900000|2025-02-26 14:25:00|5920.9|5914.9|5922.9|5916.9|5924.9|5918.9|5918.9|5912.9|61
1740580200000|2025-02-26 14:30:00|5922.4|5916.4|5901.9|5895.9|5924.9|5918.9|5899.9|5893.9|645
1740580500000|2025-02-26 14:35:00|5902.4|5896.4|5900.9|5894.9|5907.4|5901.4|5890.4|5884.4|805
1740580800000|2025-02-26 14:40:00|5901.4|5895.4|5912.9|5906.9|5912.9|5906.9|5899.4|5893.4|433
1740581100000|2025-02-26 14:45:00|5912.4|5906.4|5934.4|5928.4|5936.4|5930.4|5907.4|5901.4|505
1740581400000|2025-02-26 14:50:00|5936.4|5930.4|5943.4|5937.4|5958.9|5952.9|5931.9|5925.9|413
1740581700000|2025-02-26 14:55:00|5942.9|5936.9|5940.9|5934.9|5946.4|5940.4|5935.4|5929.4|376
1740582000000|2025-02-26 15:00:00|5940.4|5934.4|5924.9|5918.9|5947.4|5941.4|5923.9|5917.9|422
1740582300000|2025-02-26 15:05:00|5924.4|5918.4|5934.4|5928.4|5938.4|5932.4|5921.4|5915.4|197
1740582600000|2025-02-26 15:10:00|5934.9|5928.9|5938.4|5932.4|5938.9|5932.9|5930.4|5924.4|219
1740582900000|2025-02-26 15:15:00|5937.9|5931.9|5930.4|5924.4|5937.9|5931.9|5923.4|5917.4|206
1740583200000|2025-02-26 15:20:00|5929.9|5923.9|5932.4|5926.4|5939.4|5933.4|5928.4|5922.4|183
1740583500000|2025-02-26 15:25:00|5932.9|5926.9|5937.4|5931.4|5942.4|5936.4|5929.4|5923.4|204
1740583800000|2025-02-26 15:30:00|5936.9|5930.9|5938.4|5932.4|5945.9|5939.9|5935.9|5929.9|65
1740584100000|2025-02-26 15:35:00|5937.9|5931.9|5945.4|5939.4|5948.4|5942.4|5937.4|5931.4|222
1740584400000|2025-02-26 15:40:00|5945.9|5939.9|5947.4|5941.4|5950.4|5944.4|5945.4|5939.4|179
1740584700000|2025-02-26 15:45:00|5946.9|5940.9|5956.4|5950.4|5956.4|5950.4|5944.4|5938.4|247
1740585000000|2025-02-26 15:50:00|5955.9|5949.9|5968.9|5962.9|5973.4|5967.4|5952.9|5946.9|504
1740585300000|2025-02-26 15:55:00|5968.4|5962.4|5969.4|5963.4|5975.9|5969.9|5963.4|5957.4|234
1740585600000|2025-02-26 16:00:00|5970.4|5964.4|5968.4|5962.4|5972.9|5966.9|5962.4|5956.4|193
1740585900000|2025-02-26 16:05:00|5968.9|5962.9|5971.4|5965.4|5973.9|5967.9|5964.4|5958.4|103
1740586200000|2025-02-26 16:10:00|5970.9|5964.9|5968.4|5962.4|5975.4|5969.4|5966.9|5960.9|109
1740586500000|2025-02-26 16:15:00|5967.9|5961.9|5958.4|5952.4|5968.9|5962.9|5956.4|5950.4|123
1740586800000|2025-02-26 16:20:00|5958.9|5952.9|5970.4|5964.4|5970.4|5964.4|5956.4|5950.4|185
1740587100000|2025-02-26 16:25:00|5971.4|5965.4|5958.4|5952.4|5971.9|5965.9|5957.9|5951.9|218
1740587400000|2025-02-26 16:30:00|5959.4|5953.4|5948.4|5942.4|5959.9|5953.9|5944.4|5938.4|170
1740587700000|2025-02-26 16:35:00|5947.9|5941.9|5950.4|5944.4|5951.9|5945.9|5945.4|5939.4|55
1740588000000|2025-02-26 16:40:00|5950.9|5944.9|5941.4|5935.4|5950.9|5944.9|5939.4|5933.4|56
1740588300000|2025-02-26 16:45:00|5941.9|5935.9|5939.4|5933.4|5947.9|5941.9|5938.4|5932.4|49
1740588600000|2025-02-26 16:50:00|5938.4|5932.4|5942.4|5936.4|5944.4|5938.4|5937.9|5931.9|52
1740588900000|2025-02-26 16:55:00|5942.9|5936.9|5939.4|5933.4|5942.9|5936.9|5937.4|5931.4|81
1740589200000|2025-02-26 17:00:00|5939.9|5933.9|5938.4|5932.4|5941.4|5935.4|5935.4|5929.4|75
1740589500000|2025-02-26 17:05:00|5939.4|5933.4|5941.9|5935.9|5945.9|5939.9|5937.9|5931.9|107
1740589800000|2025-02-26 17:10:00|5942.4|5936.4|5945.9|5939.9|5946.9|5940.9|5941.4|5935.4|35
1740590100000|2025-02-26 17:15:00|5945.4|5939.4|5948.4|5942.4|5949.9|5943.9|5936.4|5930.4|73
1740590400000|2025-02-26 17:20:00|5949.4|5943.4|5950.4|5944.4|5951.4|5945.4|5943.4|5937.4|121
1740590700000|2025-02-26 17:25:00|5950.9|5944.9|5948.9|5942.9|5951.4|5945.4|5941.9|5935.9|130
1740591000000|2025-02-26 17:30:00|5949.4|5943.4|5939.4|5933.4|5954.9|5948.9|5938.4|5932.4|108
1740591300000|2025-02-26 17:35:00|5939.9|5933.9|5931.4|5925.4|5940.4|5934.4|5929.4|5923.4|604
1740591600000|2025-02-26 17:40:00|5931.9|5925.9|5935.9|5929.9|5937.9|5931.9|5928.9|5922.9|248
1740591900000|2025-02-26 17:45:00|5935.4|5929.4|5934.9|5928.9|5937.4|5931.4|5930.4|5924.4|86
1740592200000|2025-02-26 17:50:00|5934.4|5928.4|5933.9|5927.9|5937.4|5931.4|5931.4|5925.4|67
1740592500000|2025-02-26 17:55:00|5934.4|5928.4|5927.4|5921.4|5934.4|5928.4|5926.4|5920.4|50
1740592800000|2025-02-26 18:00:00|5926.9|5920.9|5925.9|5919.9|5928.9|5922.9|5924.4|5918.4|77
1740593100000|2025-02-26 18:05:00|5926.4|5920.4|5929.4|5923.4|5929.9|5923.9|5923.4|5917.4|60
1740593400000|2025-02-26 18:10:00|5928.9|5922.9|5926.4|5920.4|5930.4|5924.4|5921.4|5915.4|68
1740593700000|2025-02-26 18:15:00|5926.9|5920.9|5931.4|5925.4|5931.9|5925.9|5923.9|5917.9|42
1740594000000|2025-02-26 18:20:00|5930.9|5924.9|5931.4|5925.4|5940.4|5934.4|5930.9|5924.9|51
1740594300000|2025-02-26 18:25:00|5931.9|5925.9|5922.4|5916.4|5933.4|5927.4|5922.4|5916.4|94
1740594600000|2025-02-26 18:30:00|5921.9|5915.9|5913.9|5907.9|5921.9|5915.9|5912.4|5906.4|194
1740594900000|2025-02-26 18:35:00|5913.4|5907.4|5914.9|5908.9|5919.4|5913.4|5912.4|5906.4|49
1740595200000|2025-02-26 18:40:00|5915.4|5909.4|5909.9|5903.9|5915.4|5909.4|5906.4|5900.4|168
1740595500000|2025-02-26 18:45:00|5909.4|5903.4|5908.9|5902.9|5914.9|5908.9|5907.9|5901.9|67
1740595800000|2025-02-26 18:50:00|5908.4|5902.4|5903.4|5897.4|5909.4|5903.4|5899.4|5893.4|164
1740596100000|2025-02-26 18:55:00|5902.9|5896.9|5896.8|5887.8|5904.9|5898.9|5893.9|5887.7|208
1740596400000|2025-02-26 19:00:00|5896.7|5887.7|5888.1|5879.1|5898|5889|5888.1|5879.1|0
1740596700000|2025-02-26 19:05:00|5888|5879|5883.6|5874.6|5888.3|5879.3|5882.1|5873.1|0
1740597000000|2025-02-26 19:10:00|5883.7|5874.7|5885.9|5876.9|5886.3|5877.3|5883.6|5874.6|0
1740597300000|2025-02-26 19:15:00|5886|5877|5888.1|5879.1|5888.4|5879.4|5884|5875|0
1740597600000|2025-02-26 19:20:00|5887.9|5878.9|5886.7|5877.7|5890.8|5881.8|5886.5|5877.5|0
1740597900000|2025-02-26 19:25:00|5886.6|5877.6|5887.1|5878.1|5889|5880|5886.4|5877.4|0
1740598200000|2025-02-26 19:30:00|5887|5878|5889.3|5880.3|5889.3|5880.3|5886.4|5877.4|0
1740598500000|2025-02-26 19:35:00|5889.2|5880.2|5893.9|5884.9|5894.5|5885.5|5889.2|5880.2|0
1740598800000|2025-02-26 19:40:00|5893.8|5884.8|5893.2|5884.2|5894.4|5885.4|5892.7|5883.7|0
1740599100000|2025-02-26 19:45:00|5893.1|5884.1|5893.7|5884.7|5895.7|5886.7|5892.7|5883.7|0
1740599400000|2025-02-26 19:50:00|5893.5|5884.5|5894|5885|5894.3|5885.3|5892.4|5883.4|0
1740599700000|2025-02-26 19:55:00|5893.9|5884.9|5886.7|5877.7|5894.4|5885.4|5886.7|5877.7|0
1740600000000|2025-02-26 20:00:00|5886.8|5877.8|5883.7|5874.7|5886.9|5877.9|5881.2|5872.2|0
1740600300000|2025-02-26 20:05:00|5883.8|5874.8|5885.5|5876.5|5886.8|5877.8|5883.7|5874.7|0
1740600600000|2025-02-26 20:10:00|5885.4|5876.4|5885.2|5876.2|5887.3|5878.3|5883.8|5874.8|0
1740600900000|2025-02-26 20:15:00|5885.1|5876.1|5886.3|5877.3|5886.4|5877.4|5883.7|5874.7|0
1740601200000|2025-02-26 20:20:00|5886.4|5877.4|5889.8|5880.8|5890.3|5881.3|5884.7|5875.7|0
1740601500000|2025-02-26 20:25:00|5889.9|5880.9|5890.5|5881.5|5891.1|5882.1|5889|5880|0
1740601800000|2025-02-26 20:30:00|5889.6|5880.6|5894.4|5885.4|5895.2|5886.2|5888.4|5879.4|0
1740602100000|2025-02-26 20:35:00|5894.3|5885.3|5897.5|5888.5|5897.6|5888.6|5893.9|5884.9|0
1740602400000|2025-02-26 20:40:00|5897.4|5888.4|5898.5|5889.5|5898.7|5889.7|5895.8|5886.8|0
1740602700000|2025-02-26 20:45:00|5898.6|5889.6|5901.5|5892.5|5901.7|5892.7|5897.9|5888.9|0
1740603000000|2025-02-26 20:50:00|5901.6|5892.6|5901.9|5892.9|5903.4|5894.4|5899.5|5890.5|0
1740603300000|2025-02-26 20:55:00|5901.5|5892.5|5904.1|5895.1|5904.3|5895.3|5896.1|5887.1|0
1740603600000|2025-02-26 21:00:00|5904.2|5895.2|5905.5|5896.5|5909.2|5900.2|5901.1|5892.1|0
1740603900000|2025-02-26 21:05:00|5905.4|5896.4|5908|5899|5908.1|5899.1|5905.1|5896.1|0
1740604200000|2025-02-26 21:10:00|5908.1|5899.1|5906.4|5897.4|5910.1|5901.1|5906.1|5897.1|0
1740604500000|2025-02-26 21:15:00|5906.6|5897.6|5906.9|5897.9|5908.6|5899.6|5905.9|5896.9|0
1740604800000|2025-02-26 21:20:00|5907|5898|5910|5901|5920.5|5911.5|5889.8|5880.8|0
1740605100000|2025-02-26 21:25:00|5910.1|5901.1|5904.7|5895.7|5910.9|5901.9|5902.7|5893.7|0
1740605400000|2025-02-26 21:30:00|5904.9|5895.9|5900.3|5891.3|5906.7|5897.7|5899.8|5890.8|0
1740605700000|2025-02-26 21:35:00|5900.4|5891.4|5909.1|5900.1|5909.2|5900.2|5899.9|5890.9|0
1740606000000|2025-02-26 21:40:00|5909.2|5900.2|5908.2|5899.2|5909.9|5900.9|5907|5898|0
1740606300000|2025-02-26 21:45:00|5908.1|5899.1|5909.6|5900.6|5910.1|5901.1|5907.9|5898.9|0
1740606600000|2025-02-26 21:50:00|5909.8|5900.8|5915.6|5906.6|5915.6|5906.6|5909.5|5900.5|0
1740606900000|2025-02-26 21:55:00|5915.4|5906.4|5919.4|5910.4|5920.6|5911.6|5914.6|5905.6|0
1740607200000|2025-02-26 22:00:00|5919.6|5910.6|5919.7|5910.7|5920.4|5911.4|5918.4|5909.4|0
1740607500000|2025-02-26 22:05:00|5919.5|5910.5|5920.8|5911.8|5920.9|5911.9|5919.3|5910.3|0
1740607800000|2025-02-26 22:10:00|5920.9|5911.9|5919.7|5910.7|5921.7|5912.7|5919.7|5910.7|0
1740608100000|2025-02-26 22:15:00|5919.8|5910.8|5918.6|5909.6|5919.8|5910.8|5918.2|5909.2|0
1740608400000|2025-02-26 22:20:00|5918.7|5909.7|5917.2|5908.2|5919.5|5910.5|5916.7|5907.7|0
1740608700000|2025-02-26 22:25:00|5917.3|5908.3|5917.8|5908.8|5917.9|5908.9|5916.3|5907.3|0
1740609000000|2025-02-26 22:30:00|5917.4|5908.4|5921.7|5912.7|5922.1|5913.1|5917|5908|0
1740609300000|2025-02-26 22:35:00|5921.5|5912.5|5924.3|5915.3|5924.3|5915.3|5921.4|5912.4|0
1740609600000|2025-02-26 22:40:00|5927.5|5918.5|5927.3|5918.3|5927.8|5918.8|5926.8|5917.8|0
1740609900000|2025-02-26 22:45:00|5927.1|5918.1|5930.3|5921.3|5931.5|5922.5|5927|5918|0
1740610200000|2025-02-26 22:50:00|5930.7|5921.7|5930.9|5921.9|5931|5922|5930.3|5921.3|0
1740610500000|2025-02-26 22:55:00|5930.6|5921.6|5928.3|5919.3|5930.9|5921.9|5928.3|5919.3|0
1740610800000|2025-02-26 23:00:00|5924.6|5915.6|5926.2|5917.2|5929.2|5920.2|5924.3|5915.3|0
1740611100000|2025-02-26 23:05:00|5926.3|5917.3|5926.9|5917.9|5928.3|5919.3|5925.6|5916.6|0
1740611400000|2025-02-26 23:10:00|5927.1|5918.1|5924|5915|5927.4|5918.4|5923.9|5914.9|0
1740611700000|2025-02-26 23:15:00|5924.1|5915.1|5926.3|5917.3|5926.8|5917.8|5923.6|5914.6|0
1740612000000|2025-02-26 23:20:00|5926.2|5917.2|5920.5|5911.5|5926.3|5917.3|5917|5908|0
1740612300000|2025-02-26 23:25:00|5920.6|5911.6|5922|5913|5922.9|5913.9|5920.2|5911.2|0
1740612600000|2025-02-26 23:30:00|5922.3|5913.3|5923.8|5914.8|5924.4|5915.4|5922|5913|0
1740612900000|2025-02-26 23:35:00|5924|5915|5923.6|5914.6|5924|5915|5921.8|5912.8|0
1740613200000|2025-02-26 23:40:00|5923.7|5914.7|5921.5|5912.5|5924|5915|5921.3|5912.3|0
1740613500000|2025-02-26 23:45:00|5921.7|5912.7|5924.8|5915.8|5924.9|5915.9|5921.7|5912.7|0
1740613800000|2025-02-26 23:50:00|5924.9|5915.9|5926.1|5917.1|5926.2|5917.2|5924.1|5915.1|0
1740614100000|2025-02-26 23:55:00|5926.2|5917.2|5925.7|5916.7|5926.2|5917.2|5924.7|5915.7|0
1740614400000|2025-02-27 00:00:00|5925.6|5916.6|5925.7|5916.7|5926.5|5917.5|5924.9|5915.9|0
1740614700000|2025-02-27 00:05:00|5925.9|5916.9|5925|5916|5928.9|5919.9|5924.1|5915.1|0
1740615000000|2025-02-27 00:10:00|5925.1|5916.1|5924.6|5915.6|5925.8|5916.8|5924.2|5915.2|0
1740615300000|2025-02-27 00:15:00|5924.8|5915.8|5923.3|5914.3|5926.1|5917.1|5922.8|5913.8|0
1740615600000|2025-02-27 00:20:00|5922.9|5913.9|5920.8|5911.8|5923.3|5914.3|5919|5910|0
1740615900000|2025-02-27 00:25:00|5920.3|5911.3|5921.3|5912.3|5921.3|5912.3|5918.6|5909.6|0
1740616200000|2025-02-27 00:30:00|5921.2|5912.2|5920.2|5911.2|5921.8|5912.8|5919.5|5910.5|0
1740616500000|2025-02-27 00:35:00|5920|5911|5920.5|5911.5|5921.4|5912.4|5919.1|5910.1|0
1740616800000|2025-02-27 00:40:00|5920.7|5911.7|5921.4|5912.4|5921.4|5912.4|5920.2|5911.2|0
1740617100000|2025-02-27 00:45:00|5921.3|5912.3|5922|5913|5922.1|5913.1|5920.6|5911.6|0
1740617400000|2025-02-27 00:50:00|5922.1|5913.1|5921.2|5912.2|5923|5914|5920.5|5911.5|0
1740617700000|2025-02-27 00:55:00|5921.1|5912.1|5923.7|5914.7|5925.6|5916.6|5920.1|5911.1|0
1740618000000|2025-02-27 01:00:00|5923.8|5914.8|5918.3|5909.3|5924|5915|5918.3|5909.3|0
1740618300000|2025-02-27 01:05:00|5918.4|5909.4|5922.7|5913.7|5923|5914|5916.5|5907.5|0
1740618600000|2025-02-27 01:10:00|5922.6|5913.6|5938.9|5929.9|5938.9|5929.9|5922.4|5913.4|0
1740618900000|2025-02-27 01:15:00|5939.9|5930.9|5956.1|5952.1|5958.6|5954.6|5928.1|5924.1|1848
1740619200000|2025-02-27 01:20:00|5955.6|5951.6|5961.1|5957.1|5963.6|5959.6|5949.1|5945.1|1418
1740619500000|2025-02-27 01:25:00|5960.6|5956.6|5962.6|5958.6|5970.6|5966.6|5957.6|5953.6|1892
1740619800000|2025-02-27 01:30:00|5961.6|5957.6|6009.1|6005.1|6034.6|6030.6|5961.6|5957.6|7847
1740620100000|2025-02-27 01:35:00|6007.6|6003.6|6042.6|6038.6|6049.6|6045.6|6003.1|5999.1|5514
1740620400000|2025-02-27 01:40:00|6041.6|6037.6|6034.6|6030.6|6063.6|6059.6|6030.6|6026.6|5743
1740620700000|2025-02-27 01:45:00|6035.6|6031.6|6083.6|6079.6|6084.6|6080.6|6035.6|6031.6|5402
1740621000000|2025-02-27 01:50:00|6082.6|6078.6|6055.6|6051.6|6084.6|6080.6|6043.6|6039.6|5530
1740621300000|2025-02-27 01:55:00|6055.1|6051.1|5997.1|5993.1|6055.6|6051.6|5996.6|5992.6|4958
1740621600000|2025-02-27 02:00:00|5998.6|5994.6|5973.6|5969.6|6007.6|6003.6|5972.6|5968.6|6303
1740621900000|2025-02-27 02:05:00|5973.1|5969.1|5981.6|5977.6|5990.6|5986.6|5932.6|5928.6|5281
1740622200000|2025-02-27 02:10:00|5981.1|5977.1|5957.1|5953.1|5995.6|5991.6|5957.1|5953.1|3780
1740622500000|2025-02-27 02:15:00|5956.6|5952.6|5917.9|5913.9|5959.6|5955.6|5913.9|5909.9|5473
1740622800000|2025-02-27 02:20:00|5918.4|5914.4|5949.4|5945.4|5951.9|5947.9|5915.4|5911.4|3513
1740623100000|2025-02-27 02:25:00|5949.9|5945.9|5944.9|5940.9|5970.9|5966.9|5939.9|5935.9|2998
1740623400000|2025-02-27 02:30:00|5946.9|5942.9|5915.9|5911.9|5964.9|5960.9|5909.9|5905.9|2909
1740623700000|2025-02-27 02:35:00|5916.4|5912.4|5853.9|5849.9|5921.9|5917.9|5853.4|5849.4|5031
1740624000000|2025-02-27 02:40:00|5854.4|5850.4|5871.9|5867.9|5884.4|5880.4|5849.9|5845.9|8639
1740624300000|2025-02-27 02:45:00|5872.9|5868.9|5861.9|5857.9|5873.4|5869.4|5836.4|5832.4|4210
1740624600000|2025-02-27 02:50:00|5863.4|5859.4|5834.4|5830.4|5865.9|5861.9|5819.9|5815.9|4806
1740624900000|2025-02-27 02:55:00|5834.9|5830.9|5871.4|5867.4|5875.9|5871.9|5829.9|5825.9|3130
1740625200000|2025-02-27 03:00:00|5871.9|5867.9|5869.4|5865.4|5889.9|5885.9|5867.4|5863.4|3137
1740625500000|2025-02-27 03:05:00|5869.9|5865.9|5865.4|5861.4|5875.9|5871.9|5850.9|5846.9|1725
1740625800000|2025-02-27 03:10:00|5866.4|5862.4|5875.4|5871.4|5885.9|5881.9|5865.9|5861.9|2060
1740626100000|2025-02-27 03:15:00|5875.9|5871.9|5841.9|5837.9|5875.9|5871.9|5841.4|5837.4|1820
1740626400000|2025-02-27 03:20:00|5842.9|5838.9|5857.9|5853.9|5861.9|5857.9|5838.9|5834.9|1693
1740626700000|2025-02-27 03:25:00|5858.9|5854.9|5859.4|5855.4|5872.9|5868.9|5855.9|5851.9|1658
1740627000000|2025-02-27 03:30:00|5858.9|5854.9|5826.4|5822.4|5861.9|5857.9|5826.4|5822.4|1771
1740627300000|2025-02-27 03:35:00|5826.9|5822.9|5809.9|5805.9|5831.9|5827.9|5804.9|5800.9|3625
1740627600000|2025-02-27 03:40:00|5810.9|5806.9|5818.9|5814.9|5830.9|5826.9|5804.9|5800.9|1571
1740627900000|2025-02-27 03:45:00|5819.4|5815.4|5814.4|5810.4|5823.9|5819.9|5809.9|5805.9|978
1740628200000|2025-02-27 03:50:00|5815.4|5811.4|5807.9|5803.9|5818.4|5814.4|5798.4|5794.4|1257
1740628500000|2025-02-27 03:55:00|5808.4|5804.4|5817.4|5813.4|5828.9|5824.9|5801.9|5797.9|1329
1740628800000|2025-02-27 04:00:00|5824.4|5815.4|5824.3|5815.3|5824.8|5815.8|5823.3|5814.3|0
1740629100000|2025-02-27 04:05:00|5824.4|5815.4|5823.9|5814.9|5824.9|5815.9|5823.6|5814.6|0
1740629400000|2025-02-27 04:10:00|5823.6|5814.6|5824.3|5815.3|5824.7|5815.7|5823.6|5814.6|0
1740629700000|2025-02-27 04:15:00|5824.4|5815.4|5824.1|5815.1|5824.9|5815.9|5824|5815|0
1740630000000|2025-02-27 04:20:00|5823.9|5814.9|5823.3|5814.3|5824.5|5815.5|5822.9|5813.9|0
1740630300000|2025-02-27 04:25:00|5823.6|5814.6|5823.7|5814.7|5824|5815|5822.9|5813.9|0
1740630600000|2025-02-27 04:30:00|5823.5|5814.5|5823.7|5814.7|5824|5815|5822.9|5813.9|0
1740630900000|2025-02-27 04:35:00|5823.4|5814.4|5823|5814|5823.6|5814.6|5822|5813|0
1740631200000|2025-02-27 04:40:00|5823.1|5814.1|5822.8|5813.8|5823.3|5814.3|5822.4|5813.4|0
1740631500000|2025-02-27 04:45:00|5822.9|5813.9|5823.5|5814.5|5823.5|5814.5|5822.9|5813.9|0
1740631800000|2025-02-27 04:50:00|5823.3|5814.3|5822.9|5813.9|5823.3|5814.3|5822.5|5813.5|0
1740632100000|2025-02-27 04:55:00|5822.8|5813.8|5824.2|5815.2|5824.2|5815.2|5822.8|5813.8|28
1740632400000|2025-02-27 05:00:00|5815.9|5811.9|5775.9|5771.9|5822.9|5818.9|5774.4|5770.4|4356
1740632700000|2025-02-27 05:05:00|5777.4|5773.4|5800.4|5796.4|5808.9|5804.9|5775.9|5771.9|2885
1740633000000|2025-02-27 05:10:00|5801.4|5797.4|5791.9|5787.9|5803.9|5799.9|5789.4|5785.4|1378
1740633300000|2025-02-27 05:15:00|5792.9|5788.9|5814.9|5810.9|5821.4|5817.4|5788.9|5784.9|2059
1740633600000|2025-02-27 05:20:00|5815.4|5811.4|5832.9|5828.9|5847.9|5843.9|5813.9|5809.9|2906
1740633900000|2025-02-27 05:25:00|5831.9|5827.9|5822.9|5818.9|5845.9|5841.9|5820.9|5816.9|2296
1740634200000|2025-02-27 05:30:00|5824.9|5820.9|5840.9|5836.9|5853.9|5849.9|5822.9|5818.9|2755
1740634500000|2025-02-27 05:35:00|5841.4|5837.4|5814.4|5810.4|5841.9|5837.9|5813.9|5809.9|2206
1740634800000|2025-02-27 05:40:00|5814.9|5810.9|5843.9|5839.9|5850.9|5846.9|5813.9|5809.9|1428
1740635100000|2025-02-27 05:45:00|5844.4|5840.4|5864.4|5860.4|5877.9|5873.9|5842.9|5838.9|2857
1740635400000|2025-02-27 05:50:00|5863.9|5859.9|5890.9|5886.9|5893.4|5889.4|5863.4|5859.4|2966
1740635700000|2025-02-27 05:55:00|5891.9|5887.9|5891.4|5887.4|5907.4|5903.4|5885.9|5881.9|4220
1740636000000|2025-02-27 06:00:00|5891.9|5887.9|5869.9|5865.9|5907.4|5903.4|5864.4|5860.4|2359
1740636300000|2025-02-27 06:05:00|5870.4|5866.4|5884.9|5880.9|5892.4|5888.4|5869.9|5865.9|2000
1740636600000|2025-02-27 06:10:00|5885.9|5881.9|5911.9|5907.9|5918.9|5914.9|5879.9|5875.9|3176
1740636900000|2025-02-27 06:15:00|5912.4|5908.4|5898.4|5894.4|5916.4|5912.4|5889.9|5885.9|1948
1740637200000|2025-02-27 06:20:00|5897.4|5893.4|5934.9|5930.9|5941.4|5937.4|5894.9|5890.9|2883
1740637500000|2025-02-27 06:25:00|5935.4|5931.4|5960.9|5956.9|5964.9|5960.9|5935.4|5931.4|2655
1740637800000|2025-02-27 06:30:00|5961.9|5957.9|5948.4|5944.4|5963.9|5959.9|5945.4|5941.4|2785
1740638100000|2025-02-27 06:35:00|5948.9|5944.9|5961.9|5957.9|5969.9|5965.9|5936.9|5932.9|2719
1740638400000|2025-02-27 06:40:00|5960.9|5956.9|5951.4|5947.4|5966.9|5962.9|5949.4|5945.4|1834
1740638700000|2025-02-27 06:45:00|5951.9|5947.9|5946.9|5942.9|5960.9|5956.9|5943.9|5939.9|1928
1740639000000|2025-02-27 06:50:00|5947.4|5943.4|5929.9|5925.9|5949.9|5945.9|5923.9|5919.9|2028
1740639300000|2025-02-27 06:55:00|5928.9|5924.9|5940.9|5936.9|5942.9|5938.9|5927.4|5923.4|1096
1740639600000|2025-02-27 07:00:00|5941.4|5937.4|5923.9|5919.9|5954.9|5950.9|5922.9|5918.9|1612
1740639900000|2025-02-27 07:05:00|5923.4|5919.4|5898.9|5894.9|5928.9|5924.9|5895.9|5891.9|2391
1740640200000|2025-02-27 07:10:00|5899.4|5895.4|5874.9|5870.9|5902.9|5898.9|5860.9|5856.9|3315
1740640500000|2025-02-27 07:15:00|5875.9|5871.9|5867.4|5863.4|5897.9|5893.9|5866.9|5862.9|2145
1740640800000|2025-02-27 07:20:00|5867.9|5863.9|5858.9|5854.9|5880.9|5876.9|5857.9|5853.9|1991
1740641100000|2025-02-27 07:25:00|5859.9|5855.9|5863.4|5859.4|5875.9|5871.9|5857.9|5853.9|1930
1740641400000|2025-02-27 07:30:00|5863.9|5859.9|5869.4|5865.4|5873.9|5869.9|5852.9|5848.9|1965
1740641700000|2025-02-27 07:35:00|5868.9|5864.9|5853.4|5849.4|5869.9|5865.9|5849.9|5845.9|1529
1740642000000|2025-02-27 07:40:00|5852.9|5848.9|5860.9|5856.9|5868.9|5864.9|5852.9|5848.9|2744
1740642300000|2025-02-27 07:45:00|5860.4|5856.4|5883.4|5879.4|5889.4|5885.4|5858.9|5854.9|2683
1740642600000|2025-02-27 07:50:00|5882.9|5878.9|5882.9|5878.9|5888.9|5884.9|5882.4|5878.4|1928
1740642900000|2025-02-27 07:55:00|5881.9|5877.9|5874.4|5870.4|5884.9|5880.9|5873.9|5869.9|1839
1740643200000|2025-02-27 08:00:00|5873.9|5869.9|5881.9|5877.9|5883.9|5879.9|5872.9|5868.9|1011
1740643500000|2025-02-27 08:05:00|5881.4|5877.4|5874.9|5870.9|5885.9|5881.9|5873.4|5869.4|2225
1740643800000|2025-02-27 08:10:00|5874.4|5870.4|5873.4|5869.4|5876.9|5872.9|5864.9|5860.9|4035
1740644100000|2025-02-27 08:15:00|5872.9|5868.9|5865.9|5861.9|5875.9|5871.9|5864.9|5860.9|1675
1740644400000|2025-02-27 08:20:00|5866.4|5862.4|5867.9|5863.9|5871.9|5867.9|5865.9|5861.9|1127
1740644700000|2025-02-27 08:25:00|5867.4|5863.4|5868.4|5864.4|5872.4|5868.4|5861.9|5857.9|826
1740645000000|2025-02-27 08:30:00|5872.8|5863.8|5874.4|5865.4|5876.1|5867.1|5872.7|5863.7|0
1740645300000|2025-02-27 08:35:00|5874.3|5865.3|5875.2|5866.2|5876.6|5867.6|5874|5865|0
1740645600000|2025-02-27 08:40:00|5875.3|5866.3|5874.9|5865.9|5876|5867|5874.8|5865.8|0
1740645900000|2025-02-27 08:45:00|5875|5866|5875.5|5866.5|5875.9|5866.9|5874.6|5865.6|0
1740646200000|2025-02-27 08:50:00|5875.4|5866.4|5875.8|5866.8|5876.4|5867.4|5874.9|5865.9|0
1740646500000|2025-02-27 08:55:00|5875.7|5866.7|5878.6|5869.6|5879|5870|5875.6|5866.6|0
1740646800000|2025-02-27 09:00:00|5878.3|5869.3|5877.6|5868.6|5878.8|5869.8|5876.8|5867.8|0
1740647100000|2025-02-27 09:05:00|5877.7|5868.7|5876.8|5867.8|5879.2|5870.2|5876.6|5867.6|0
1740647400000|2025-02-27 09:10:00|5876.7|5867.7|5875.7|5866.7|5878.2|5869.2|5875.7|5866.7|0
1740647700000|2025-02-27 09:15:00|5875.8|5866.8|5886.4|5880.4|5888.4|5882.4|5872.9|5866.6|259
1740648000000|2025-02-27 09:20:00|5885.9|5879.9|5888.9|5882.9|5889.4|5883.4|5880.9|5874.9|107
1740648300000|2025-02-27 09:25:00|5888.4|5882.4|5897.9|5891.9|5898.4|5892.4|5888.4|5882.4|113
1740648600000|2025-02-27 09:30:00|5896.9|5890.9|5892.9|5886.9|5899.4|5893.4|5890.9|5884.9|93
1740648900000|2025-02-27 09:35:00|5892.4|5886.4|5896.9|5890.9|5897.4|5891.4|5891.4|5885.4|53
1740649200000|2025-02-27 09:40:00|5896.4|5890.4|5899.9|5893.9|5905.4|5899.4|5895.4|5889.4|148
1740649500000|2025-02-27 09:45:00|5899.4|5893.4|5902.4|5896.4|5902.9|5896.9|5896.9|5890.9|90
1740649800000|2025-02-27 09:50:00|5901.9|5895.9|5906.9|5900.9|5907.4|5901.4|5901.9|5895.9|132
1740650100000|2025-02-27 09:55:00|5906.4|5900.4|5900.9|5894.9|5906.4|5900.4|5899.9|5893.9|289
1740650400000|2025-02-27 10:00:00|5900.4|5894.4|5899.4|5893.4|5902.4|5896.4|5896.4|5890.4|105
1740650700000|2025-02-27 10:05:00|5899.9|5893.9|5897.4|5891.4|5901.9|5895.9|5895.9|5889.9|58
1740651000000|2025-02-27 10:10:00|5897.9|5891.9|5896.9|5890.9|5899.9|5893.9|5895.9|5889.9|99
1740651300000|2025-02-27 10:15:00|5897.4|5890.4|5894.4|5887.4|5900.4|5893.4|5892.4|5885.4|173
1740651600000|2025-02-27 10:20:00|5895.4|5888.4|5896.4|5889.4|5896.4|5889.4|5891.4|5884.4|88
1740651900000|2025-02-27 10:25:00|5897.4|5890.4|5896.4|5888.4|5897.4|5890.4|5892.4|5885.4|64
1740652200000|2025-02-27 10:30:00|5895.4|5889.4|5899.4|5892.4|5900.4|5893.4|5895.4|5888.4|63
1740652500000|2025-02-27 10:35:00|5898.4|5891.4|5898.4|5891.4|5901.4|5894.4|5898.4|5890.4|101
1740652800000|2025-02-27 10:40:00|5897.4|5890.4|5897.4|5890.4|5899.4|5891.4|5894.4|5887.4|51
1740653100000|2025-02-27 10:45:00|5898.4|5891.4|5899.4|5892.4|5899.4|5892.4|5896.4|5889.4|47
1740653400000|2025-02-27 10:50:00|5900.4|5893.4|5904.4|5897.4|5904.4|5897.4|5900.4|5893.4|55
1740653700000|2025-02-27 10:55:00|5903.4|5896.4|5908.4|5901.4|5909.4|5902.4|5903.4|5896.4|181
1740654000000|2025-02-27 11:00:00|5907.4|5900.4|5914.4|5907.4|5914.4|5907.4|5907.4|5900.4|142
1740654300000|2025-02-27 11:05:00|5915.4|5908.4|5918.4|5911.4|5918.4|5911.4|5912.4|5905.4|147
1740654600000|2025-02-27 11:10:00|5919.4|5912.4|5923.4|5916.4|5928.4|5921.4|5917.4|5910.4|233
1740654900000|2025-02-27 11:15:00|5922.4|5915.4|5921.4|5914.4|5923.4|5916.4|5916.4|5909.4|84
1740655200000|2025-02-27 11:20:00|5920.4|5913.4|5920.4|5913.4|5922.4|5915.4|5919.4|5912.4|47
1740655500000|2025-02-27 11:25:00|5921.4|5912.4|5916.4|5908.4|5922.4|5915.4|5914.4|5907.4|159
1740655800000|2025-02-27 11:30:00|5917.4|5909.4|5919.4|5911.4|5920.4|5913.4|5914.4|5907.4|63
1740656100000|2025-02-27 11:35:00|5918.4|5912.4|5918.4|5911.4|5919.4|5912.4|5913.4|5906.4|72
1740656400000|2025-02-27 11:40:00|5919.4|5912.4|5914.4|5907.4|5919.4|5912.4|5912.4|5905.4|53
1740656700000|2025-02-27 11:45:00|5915.4|5906.4|5915.4|5908.4|5917.4|5910.4|5913.4|5906.4|25
1740657000000|2025-02-27 11:50:00|5914.4|5907.4|5910.4|5902.4|5914.4|5907.4|5909.4|5902.4|78
1740657300000|2025-02-27 11:55:00|5909.4|5901.4|5907.4|5900.4|5909.4|5901.4|5903.4|5896.4|156
1740657600000|2025-02-27 12:00:00|5908.4|5901.4|5907.4|5900.4|5908.4|5901.4|5905.4|5897.4|25
1740657900000|2025-02-27 12:05:00|5908.4|5901.4|5916.4|5909.4|5917.4|5910.4|5907.4|5900.4|103
1740658200000|2025-02-27 12:10:00|5915.4|5908.4|5913.4|5905.4|5916.4|5909.4|5911.4|5904.4|109
1740658500000|2025-02-27 12:15:00|5912.4|5906.4|5920.4|5913.4|5921.4|5914.4|5912.4|5905.4|75
1740658800000|2025-02-27 12:20:00|5921.4|5914.4|5920.4|5912.4|5923.4|5916.4|5918.4|5911.4|71
1740659100000|2025-02-27 12:25:00|5919.4|5913.4|5918.4|5910.4|5920.4|5913.4|5916.4|5909.4|24
1740659400000|2025-02-27 12:30:00|5917.4|5911.4|5918.4|5911.4|5921.4|5914.4|5917.4|5910.4|67
1740659700000|2025-02-27 12:35:00|5919.4|5912.4|5921.4|5914.4|5924.4|5917.4|5915.4|5908.4|85
1740660000000|2025-02-27 12:40:00|5922.4|5915.4|5925.4|5918.4|5930.4|5923.4|5919.4|5912.4|217
1740660300000|2025-02-27 12:45:00|5926.4|5919.4|5934.4|5926.4|5934.4|5926.4|5924.4|5916.4|217
1740660600000|2025-02-27 12:50:00|5933.4|5925.4|5932.4|5925.4|5938.4|5930.4|5930.4|5922.4|335
1740660900000|2025-02-27 12:55:00|5931.4|5924.4|5933.4|5925.4|5933.4|5926.4|5930.4|5922.4|63
1740661200000|2025-02-27 13:00:00|5932.4|5926.4|5939.4|5932.4|5941.4|5934.4|5932.4|5925.4|158
1740661500000|2025-02-27 13:05:00|5938.4|5931.4|5943.4|5935.4|5946.4|5939.4|5937.4|5929.4|175
1740661800000|2025-02-27 13:10:00|5942.4|5936.4|5937.4|5929.4|5943.4|5936.4|5935.4|5928.4|79
1740662100000|2025-02-27 13:15:00|5936.4|5930.4|5935.4|5927.4|5940.4|5932.4|5932.4|5925.4|90
1740662400000|2025-02-27 13:20:00|5934.4|5928.4|5932.4|5925.4|5936.4|5929.4|5930.4|5923.4|105
1740662700000|2025-02-27 13:25:00|5931.4|5924.4|5934.4|5925.4|5936.4|5926.4|5929.4|5922.4|124
1740663000000|2025-02-27 13:30:00|5933.4|5924.4|5927.4|5919.4|5938.4|5927.4|5926.4|5918.4|101
1740663300000|2025-02-27 13:35:00|5926.4|5918.4|5929.4|5921.4|5929.4|5922.4|5923.4|5916.4|76
1740663600000|2025-02-27 13:40:00|5928.4|5922.4|5926.4|5919.4|5931.4|5924.4|5924.4|5916.4|51
1740663900000|2025-02-27 13:45:00|5927.4|5920.4|5867.4|5859.4|5928.4|5920.4|5843.4|5835.4|1670
1740664200000|2025-02-27 13:50:00|5866.4|5858.4|5865.4|5858.4|5881.4|5873.4|5857.4|5849.4|1016
1740664500000|2025-02-27 13:55:00|5864.4|5857.4|5856.9|5850.9|5871.4|5863.4|5856.4|5849.4|504
1740664800000|2025-02-27 14:00:00|5855.9|5849.9|5868.9|5862.9|5873.9|5867.9|5849.9|5843.9|910
1740665100000|2025-02-27 14:05:00|5867.9|5861.9|5849.9|5843.9|5867.9|5861.9|5849.9|5843.9|347
1740665400000|2025-02-27 14:10:00|5850.4|5844.4|5865.9|5859.9|5867.9|5861.9|5846.9|5840.9|650
1740665700000|2025-02-27 14:15:00|5866.4|5860.4|5856.9|5850.9|5866.9|5860.9|5854.9|5848.9|280
1740666000000|2025-02-27 14:20:00|5857.4|5851.4|5850.9|5844.9|5858.9|5852.9|5844.9|5838.9|343
1740666300000|2025-02-27 14:25:00|5850.4|5844.4|5838.9|5832.9|5857.9|5851.9|5838.9|5832.9|485
1740666600000|2025-02-27 14:30:00|5838.4|5832.4|5875.9|5869.9|5892.4|5886.4|5832.9|5826.9|2446
1740666900000|2025-02-27 14:35:00|5874.4|5868.4|5849.9|5843.9|5880.4|5874.4|5848.4|5842.4|984
1740667200000|2025-02-27 14:40:00|5850.4|5844.4|5827.9|5821.9|5855.4|5849.4|5822.9|5816.9|1199
1740667500000|2025-02-27 14:45:00|5828.4|5822.4|5828.4|5822.4|5852.4|5846.4|5824.4|5818.4|1228
1740667800000|2025-02-27 14:50:00|5828.9|5822.9|5825.9|5819.9|5835.4|5829.4|5823.9|5817.9|772
1740668100000|2025-02-27 14:55:00|5826.4|5820.4|5796.4|5790.4|5829.9|5823.9|5792.4|5786.4|1667
1740668400000|2025-02-27 15:00:00|5797.9|5791.9|5795.4|5789.4|5804.9|5798.9|5772.9|5766.9|2872
1740668700000|2025-02-27 15:05:00|5794.9|5788.9|5790.9|5784.9|5804.9|5798.9|5787.4|5781.4|821
1740669000000|2025-02-27 15:10:00|5790.4|5784.4|5819.9|5813.9|5823.9|5817.9|5787.9|5781.9|831
1740669300000|2025-02-27 15:15:00|5818.9|5812.9|5818.4|5812.4|5824.9|5818.9|5808.4|5802.4|565
1740669600000|2025-02-27 15:20:00|5817.9|5811.9|5832.9|5826.9|5841.9|5835.9|5807.9|5801.9|987
1740669900000|2025-02-27 15:25:00|5832.4|5826.4|5840.9|5834.9|5847.9|5841.9|5825.9|5819.9|807
1740670200000|2025-02-27 15:30:00|5839.4|5833.4|5841.9|5835.9|5844.9|5838.9|5833.9|5827.9|686
1740670500000|2025-02-27 15:35:00|5841.4|5835.4|5854.9|5848.9|5856.4|5850.4|5833.9|5827.9|777
1740670800000|2025-02-27 15:40:00|5852.9|5846.9|5864.9|5858.9|5865.9|5859.9|5845.4|5839.4|513
1740671100000|2025-02-27 15:45:00|5863.9|5857.9|5876.4|5870.4|5877.9|5871.9|5858.9|5852.9|565
1740671400000|2025-02-27 15:50:00|5875.9|5869.9|5859.9|5853.9|5876.4|5870.4|5857.4|5851.4|502
1740671700000|2025-02-27 15:55:00|5859.4|5853.4|5862.9|5856.9|5869.4|5863.4|5856.9|5850.9|217
1740672000000|2025-02-27 16:00:00|5863.9|5857.9|5872.9|5866.9|5873.4|5867.4|5859.4|5853.4|234
1740672300000|2025-02-27 16:05:00|5872.4|5866.4|5875.9|5869.9|5879.9|5873.9|5872.4|5866.4|264
1740672600000|2025-02-27 16:10:00|5876.4|5870.4|5885.4|5879.4|5886.9|5880.9|5872.9|5866.9|326
1740672900000|2025-02-27 16:15:00|5885.9|5879.9|5883.4|5877.4|5888.9|5882.9|5881.4|5875.4|284
1740673200000|2025-02-27 16:20:00|5883.9|5877.9|5884.9|5878.9|5885.9|5879.9|5877.4|5871.4|174
1740673500000|2025-02-27 16:25:00|5885.4|5879.4|5887.9|5881.9|5887.9|5881.9|5877.9|5871.9|663
1740673800000|2025-02-27 16:30:00|5886.9|5880.9|5883.9|5877.9|5889.4|5883.4|5881.4|5875.4|768
1740674100000|2025-02-27 16:35:00|5883.4|5877.4|5886.4|5880.4|5887.9|5881.9|5878.9|5872.9|168
1740674400000|2025-02-27 16:40:00|5886.9|5880.9|5886.4|5880.4|5890.9|5884.9|5883.4|5877.4|246
1740674700000|2025-02-27 16:45:00|5885.9|5879.9|5882.4|5876.4|5885.9|5879.9|5878.9|5872.9|249
1740675000000|2025-02-27 16:50:00|5881.9|5875.9|5882.9|5876.9|5883.9|5877.9|5873.9|5867.9|316
1740675300000|2025-02-27 16:55:00|5882.4|5876.4|5874.4|5868.4|5883.9|5877.9|5873.4|5867.4|215
1740675600000|2025-02-27 17:00:00|5875.4|5869.4|5879.9|5873.9|5881.4|5875.4|5871.9|5865.9|239
1740675900000|2025-02-27 17:05:00|5880.4|5874.4|5878.9|5872.9|5882.4|5876.4|5877.9|5871.9|107
1740676200000|2025-02-27 17:10:00|5879.4|5873.4|5878.9|5872.9|5884.9|5878.9|5876.9|5870.9|150
1740676500000|2025-02-27 17:15:00|5879.4|5873.4|5872.9|5866.9|5879.9|5873.9|5871.4|5865.4|291
1740676800000|2025-02-27 17:20:00|5872.4|5866.4|5881.9|5875.9|5883.9|5877.9|5870.4|5864.4|162
1740677100000|2025-02-27 17:25:00|5880.9|5874.9|5883.9|5877.9|5888.4|5882.4|5879.9|5873.9|149
1740677400000|2025-02-27 17:30:00|5884.9|5878.9|5881.9|5875.9|5889.4|5883.4|5880.9|5874.9|123
1740677700000|2025-02-27 17:35:00|5881.4|5875.4|5880.9|5874.9|5883.4|5877.4|5879.9|5873.9|76
1740678000000|2025-02-27 17:40:00|5880.4|5874.4|5874.9|5868.9|5880.4|5874.4|5870.4|5864.4|168
1740678300000|2025-02-27 17:45:00|5875.9|5869.9|5876.4|5870.4|5879.9|5873.9|5874.4|5868.4|71
1740678600000|2025-02-27 17:50:00|5876.9|5870.9|5875.4|5869.4|5878.9|5872.9|5869.4|5863.4|115
1740678900000|2025-02-27 17:55:00|5874.9|5868.9|5879.9|5873.9|5879.9|5873.9|5873.9|5867.9|94
1740679200000|2025-02-27 18:00:00|5879.4|5873.4|5881.9|5875.9|5885.9|5879.9|5879.4|5873.4|102
1740679500000|2025-02-27 18:05:00|5881.4|5875.4|5880.9|5874.9|5882.9|5876.9|5875.9|5869.9|90
1740679800000|2025-02-27 18:10:00|5880.4|5874.4|5885.9|5879.9|5887.9|5881.9|5880.4|5874.4|101
1740680100000|2025-02-27 18:15:00|5885.4|5879.4|5884.9|5878.9|5885.9|5879.9|5881.9|5875.9|77
1740680400000|2025-02-27 18:20:00|5884.4|5878.4|5891.9|5885.9|5891.9|5885.9|5883.4|5877.4|243
1740680700000|2025-02-27 18:25:00|5892.9|5886.9|5890.9|5884.9|5895.9|5889.9|5889.4|5883.4|104
1740681000000|2025-02-27 18:30:00|5891.4|5885.4|5898.4|5892.4|5898.9|5892.9|5890.4|5884.4|81
1740681300000|2025-02-27 18:35:00|5898.9|5892.9|5902.4|5896.4|5903.4|5897.4|5896.9|5890.9|96
1740681600000|2025-02-27 18:40:00|5902.9|5896.9|5898.4|5892.4|5902.9|5896.9|5894.9|5888.9|159
1740681900000|2025-02-27 18:45:00|5897.9|5891.9|5893.9|5887.9|5898.9|5892.9|5891.9|5885.9|120
1740682200000|2025-02-27 18:50:00|5892.9|5886.9|5895.9|5889.9|5897.9|5891.9|5891.9|5885.9|73
1740682500000|2025-02-27 18:55:00|5896.4|5890.4|5900.8|5891.8|5900.8|5894.4|5895.9|5889.9|65
1740682800000|2025-02-27 19:00:00|5900.9|5891.9|5901.4|5892.4|5901.6|5892.6|5899.5|5890.5|0
1740683100000|2025-02-27 19:05:00|5901.3|5892.3|5902|5893|5902.7|5893.7|5900.6|5891.6|0
1740683400000|2025-02-27 19:10:00|5902.1|5893.1|5899.8|5890.8|5902.3|5893.3|5899.6|5890.6|0
1740683700000|2025-02-27 19:15:00|5899.9|5890.9|5896.2|5887.2|5899.9|5890.9|5895.2|5886.2|0
1740684000000|2025-02-27 19:20:00|5896.3|5887.3|5894.7|5885.7|5897.5|5888.5|5894.4|5885.4|0
1740684300000|2025-02-27 19:25:00|5894.6|5885.6|5890.9|5881.9|5895.2|5886.2|5890.8|5881.8|0
1740684600000|2025-02-27 19:30:00|5890.8|5881.8|5884.6|5875.6|5890.9|5881.9|5882.5|5873.5|0
1740684900000|2025-02-27 19:35:00|5884.5|5875.5|5880.7|5871.7|5886.1|5877.1|5880.4|5871.4|0
1740685200000|2025-02-27 19:40:00|5880.6|5871.6|5877.6|5868.6|5880.7|5871.7|5874.1|5865.1|0
1740685500000|2025-02-27 19:45:00|5877.5|5868.5|5875.8|5866.8|5878.6|5869.6|5874.2|5865.2|0
1740685800000|2025-02-27 19:50:00|5875.9|5866.9|5877.3|5868.3|5880.2|5871.2|5875.1|5866.1|0
1740686100000|2025-02-27 19:55:00|5877.2|5868.2|5876.2|5867.2|5879.3|5870.3|5875.5|5866.5|0
1740686400000|2025-02-27 20:00:00|5876.1|5867.1|5871.3|5862.3|5876.3|5867.3|5868.9|5859.9|0
1740686700000|2025-02-27 20:05:00|5872.1|5863.1|5868.7|5859.7|5872.3|5863.3|5868.5|5859.5|0
1740687000000|2025-02-27 20:10:00|5868.8|5859.8|5864.8|5855.8|5869.1|5860.1|5862.1|5853.1|0
1740687300000|2025-02-27 20:15:00|5864.7|5855.7|5861.4|5852.4|5865.8|5856.8|5860.3|5851.3|0
1740687600000|2025-02-27 20:20:00|5861.3|5852.3|5864.8|5855.8|5867|5858|5860.1|5851.1|0
1740687900000|2025-02-27 20:25:00|5864.9|5855.9|5858.4|5849.4|5866|5857|5858.3|5849.3|0
1740688200000|2025-02-27 20:30:00|5858.6|5849.6|5859|5850|5860.4|5851.4|5857.7|5848.7|0
1740688500000|2025-02-27 20:35:00|5858.9|5849.9|5860.5|5851.5|5863.5|5854.5|5858.9|5849.9|0
1740688800000|2025-02-27 20:40:00|5860.4|5851.4|5859.7|5850.7|5862.3|5853.3|5858.8|5849.8|0
1740689100000|2025-02-27 20:45:00|5860.1|5851.1|5862|5853|5864.8|5855.8|5858.4|5849.4|0
1740689400000|2025-02-27 20:50:00|5861.4|5852.4|5862.3|5853.3|5865.4|5856.4|5860.7|5851.7|0
1740689700000|2025-02-27 20:55:00|5862.2|5853.2|5854.7|5845.7|5862.4|5853.4|5851.6|5842.6|0
1740690000000|2025-02-27 21:00:00|5855|5846|5854.8|5845.8|5855.7|5846.7|5852.1|5843.1|0
1740690300000|2025-02-27 21:05:00|5854.7|5845.7|5854.2|5845.2|5854.9|5845.9|5852.5|5843.5|0
1740690600000|2025-02-27 21:10:00|5854.3|5845.3|5855.5|5846.5|5855.5|5846.5|5852.6|5843.6|0
1740690900000|2025-02-27 21:15:00|5855.3|5846.3|5858.9|5849.9|5859.3|5850.3|5854.1|5845.1|0
1740691200000|2025-02-27 21:20:00|5859.1|5850.1|5859.3|5850.3|5859.5|5850.5|5857.1|5848.1|0
1740691500000|2025-02-27 21:25:00|5859.1|5850.1|5858.4|5849.4|5859.5|5850.5|5858.4|5849.4|0
1740691800000|2025-02-27 21:30:00|5858.5|5849.5|5860.5|5851.5|5860.9|5851.9|5858.4|5849.4|0
1740692100000|2025-02-27 21:35:00|5860.4|5851.4|5858.7|5849.7|5861.1|5852.1|5858.7|5849.7|0
1740692400000|2025-02-27 21:40:00|5858.9|5849.9|5859.3|5850.3|5860.4|5851.4|5858.6|5849.6|0
1740692700000|2025-02-27 21:45:00|5859.7|5850.7|5859.3|5850.3|5860.8|5851.8|5859.3|5850.3|0
1740693000000|2025-02-27 21:50:00|5859.2|5850.2|5856.3|5847.3|5859.9|5850.9|5856.3|5847.3|0
1740693300000|2025-02-27 21:55:00|5856.4|5847.4|5857|5848|5857.9|5848.9|5855.9|5846.9|0
1740693600000|2025-02-27 22:00:00|5856.9|5847.9|5856.5|5847.5|5857.4|5848.4|5856.5|5847.5|0
1740693900000|2025-02-27 22:05:00|5856.3|5847.3|5856.1|5847.1|5856.3|5847.3|5855.2|5846.2|0
1740694200000|2025-02-27 22:10:00|5856|5847|5856.4|5847.4|5856.4|5847.4|5856|5847|0
1740694500000|2025-02-27 22:15:00|5856.3|5847.3|5856.5|5847.5|5856.6|5847.6|5856.2|5847.2|0
1740694800000|2025-02-27 22:20:00|5856.6|5847.6|5855.9|5846.9|5856.6|5847.6|5855.9|5846.9|0
1740695100000|2025-02-27 22:25:00|5856.2|5847.2|5856|5847|5856.3|5847.3|5855.5|5846.5|0
1740695400000|2025-02-27 22:30:00|5855.7|5846.7|5855.6|5846.6|5855.8|5846.8|5855.5|5846.5|0
1740695700000|2025-02-27 22:35:00|5855.5|5846.5|5855.7|5846.7|5855.7|5846.7|5855.3|5846.3|0
1740696000000|2025-02-27 22:40:00|5855.8|5846.8|5856|5847|5856.4|5847.4|5855.8|5846.8|0
1740696300000|2025-02-27 22:45:00|5856.1|5847.1|5856.7|5847.7|5857.1|5848.1|5856.1|5847.1|0
1740696600000|2025-02-27 22:50:00|5856.8|5847.8|5856.7|5847.7|5856.8|5847.8|5856.5|5847.5|0
1740696900000|2025-02-27 22:55:00|5856.6|5847.6|5856.6|5847.6|5856.7|5847.7|5856.4|5847.4|0
1740697200000|2025-02-27 23:00:00|5857.6|5848.6|5861.1|5852.1|5862.6|5853.6|5857.4|5848.4|0
1740697500000|2025-02-27 23:05:00|5860.9|5851.9|5861.1|5852.1|5861.7|5852.7|5860.2|5851.2|0
1740697800000|2025-02-27 23:10:00|5861|5852|5858.6|5849.6|5861.8|5852.8|5858.2|5849.2|0
1740698100000|2025-02-27 23:15:00|5858.4|5849.4|5859.5|5850.5|5860|5851|5857.7|5848.7|0
1740698400000|2025-02-27 23:20:00|5859.4|5850.4|5859|5850|5860.2|5851.2|5858.6|5849.6|0
1740698700000|2025-02-27 23:25:00|5859.1|5850.1|5859.1|5850.1|5859.7|5850.7|5857.9|5848.9|0
1740699000000|2025-02-27 23:30:00|5859.3|5850.3|5858.9|5849.9|5861.1|5852.1|5858.5|5849.5|0
1740699300000|2025-02-27 23:35:00|5858.8|5849.8|5861.4|5852.4|5861.7|5852.7|5858.8|5849.8|0
1740699600000|2025-02-27 23:40:00|5861.5|5852.5|5858.5|5849.5|5861.9|5852.9|5858.5|5849.5|0
1740699900000|2025-02-27 23:45:00|5858.2|5849.2|5860|5851|5861|5852|5857.3|5848.3|0
1740700200000|2025-02-27 23:50:00|5860.1|5851.1|5860.2|5851.2|5860.7|5851.7|5859.5|5850.5|0
1740700500000|2025-02-27 23:55:00|5860.4|5851.4|5861.3|5852.3|5861.5|5852.5|5860.2|5851.2|0
1740700800000|2025-02-28 00:00:00|5861.2|5852.2|5860.8|5851.8|5862.8|5853.8|5860.8|5851.8|0
1740701100000|2025-02-28 00:05:00|5860.9|5851.9|5861.2|5852.2|5862|5853|5860.6|5851.6|0
1740701400000|2025-02-28 00:10:00|5861|5852|5859.9|5850.9|5862.1|5853.1|5859.9|5850.9|0
1740701700000|2025-02-28 00:15:00|5859.8|5850.8|5858.8|5849.8|5859.9|5850.9|5858.4|5849.4|0
1740702000000|2025-02-28 00:20:00|5858.7|5849.7|5855.7|5846.7|5858.7|5849.7|5855.6|5846.6|0
1740702300000|2025-02-28 00:25:00|5855.6|5846.6|5853.7|5844.7|5855.6|5846.6|5853.1|5844.1|0
1740702600000|2025-02-28 00:30:00|5853.8|5844.8|5853.1|5844.1|5854.4|5845.4|5852.7|5843.7|0
1740702900000|2025-02-28 00:35:00|5853.2|5844.2|5855.2|5846.2|5855.3|5846.3|5852.8|5843.8|0
1740703200000|2025-02-28 00:40:00|5855.1|5846.1|5851.6|5842.6|5855.3|5846.3|5850.8|5841.8|0
1740703500000|2025-02-28 00:45:00|5851.5|5842.5|5849.6|5840.6|5852|5843|5849.3|5840.3|0
1740703800000|2025-02-28 00:50:00|5849.5|5840.5|5848.4|5839.4|5849.8|5840.8|5847.3|5838.3|0
1740704100000|2025-02-28 00:55:00|5848.2|5839.2|5846.3|5837.3|5848.6|5839.6|5846.3|5837.3|0
1740704400000|2025-02-28 01:00:00|5846.6|5837.6|5849.7|5840.7|5850.2|5841.2|5845.9|5836.9|0
1740704700000|2025-02-28 01:05:00|5849.6|5840.6|5834|5825|5849.6|5840.6|5833.6|5824.6|0
1740705000000|2025-02-28 01:10:00|5834.1|5825.1|5835|5826|5835.5|5826.5|5830.8|5821.8|0
1740705300000|2025-02-28 01:15:00|5832.1|5828.1|5866.7|5862.7|5870.6|5866.6|5824.1|5820.1|2315
1740705600000|2025-02-28 01:20:00|5865.7|5861.7|5883.7|5879.7|5888.7|5884.7|5865.7|5861.7|1039
1740705900000|2025-02-28 01:25:00|5883.2|5879.2|5841.2|5837.2|5890.7|5886.7|5823.2|5819.2|2818
1740706200000|2025-02-28 01:30:00|5837.7|5833.7|5782.2|5778.2|5840.2|5836.2|5781.7|5777.7|8535
1740706500000|2025-02-28 01:35:00|5781.2|5777.2|5748.7|5744.7|5816.7|5812.7|5748.7|5744.7|6106
1740706800000|2025-02-28 01:40:00|5749.2|5745.2|5785.7|5781.7|5786.2|5782.2|5745.7|5741.7|6097
1740707100000|2025-02-28 01:45:00|5785.2|5781.2|5753.7|5749.7|5791.7|5787.7|5751.2|5747.2|4848
1740707400000|2025-02-28 01:50:00|5752.7|5748.7|5721.7|5717.7|5756.7|5752.7|5707.7|5703.7|5716
1740707700000|2025-02-28 01:55:00|5722.7|5718.7|5665.7|5661.7|5724.7|5720.7|5665.2|5661.2|7258
1740708000000|2025-02-28 02:00:00|5667.2|5663.2|5680.7|5676.7|5700.7|5696.7|5661.7|5657.7|7510
1740708300000|2025-02-28 02:05:00|5679.7|5675.7|5725.2|5721.2|5725.2|5721.2|5674.7|5670.7|4274
1740708600000|2025-02-28 02:10:00|5725.7|5721.7|5718.7|5714.7|5730.7|5726.7|5713.7|5709.7|3467
1740708900000|2025-02-28 02:15:00|5717.7|5713.7|5723.7|5719.7|5731.7|5727.7|5697.7|5693.7|3571
1740709200000|2025-02-28 02:20:00|5722.7|5718.7|5759.2|5755.2|5763.2|5759.2|5716.7|5712.7|3807
1740709500000|2025-02-28 02:25:00|5759.7|5755.7|5741.7|5737.7|5765.7|5761.7|5732.7|5728.7|3139
1740709800000|2025-02-28 02:30:00|5743.7|5739.7|5752.7|5748.7|5756.2|5752.2|5730.2|5726.2|2158
1740710100000|2025-02-28 02:35:00|5754.2|5750.2|5748.7|5744.7|5765.7|5761.7|5742.7|5738.7|1761
1740710400000|2025-02-28 02:40:00|5749.2|5745.2|5727.2|5723.2|5757.7|5753.7|5726.2|5722.2|2191
1740710700000|2025-02-28 02:45:00|5726.7|5722.7|5719.7|5715.7|5729.7|5725.7|5701.7|5697.7|2415
1740711000000|2025-02-28 02:50:00|5718.2|5714.2|5695.7|5691.7|5730.2|5726.2|5695.7|5691.7|2410
1740711300000|2025-02-28 02:55:00|5696.2|5692.2|5696.7|5692.7|5705.7|5701.7|5693.7|5689.7|1408
1740711600000|2025-02-28 03:00:00|5697.2|5693.2|5688.7|5684.7|5702.7|5698.7|5684.7|5680.7|1981
1740711900000|2025-02-28 03:05:00|5688.2|5684.2|5678.7|5674.7|5698.7|5694.7|5677.7|5673.7|1316
1740712200000|2025-02-28 03:10:00|5679.2|5675.2|5683.2|5679.2|5692.7|5688.7|5678.7|5674.7|2308
1740712500000|2025-02-28 03:15:00|5682.2|5678.2|5661.7|5657.7|5684.7|5680.7|5658.7|5654.7|5752
1740712800000|2025-02-28 03:20:00|5662.2|5658.2|5664.2|5660.2|5664.7|5660.7|5645.7|5641.7|2872
1740713100000|2025-02-28 03:25:00|5664.7|5660.7|5654.7|5650.7|5670.7|5666.7|5649.7|5645.7|1390
1740713400000|2025-02-28 03:30:00|5655.7|5651.7|5645.7|5641.7|5657.7|5653.7|5642.7|5638.7|739
1740713700000|2025-02-28 03:35:00|5646.7|5642.7|5638.7|5634.7|5656.2|5652.2|5632.7|5628.7|2610
1740714000000|2025-02-28 03:40:00|5639.2|5635.2|5647.7|5643.7|5649.7|5645.7|5633.7|5629.7|886
1740714300000|2025-02-28 03:45:00|5648.2|5644.2|5654.2|5650.2|5664.2|5660.2|5646.7|5642.7|957
1740714600000|2025-02-28 03:50:00|5653.7|5649.7|5663.2|5659.2|5669.2|5665.2|5650.7|5646.7|649
1740714900000|2025-02-28 03:55:00|5663.7|5659.7|5658.7|5654.7|5667.2|5663.2|5656.2|5652.2|504
1740715200000|2025-02-28 04:00:00|5662.4|5653.4|5661.8|5652.8|5663.3|5654.3|5661.1|5652.1|1
1740715500000|2025-02-28 04:05:00|5661.7|5652.7|5663.5|5654.5|5664.7|5655.7|5660.3|5651.3|0
1740715800000|2025-02-28 04:10:00|5663.6|5654.6|5663.8|5654.8|5664.3|5655.3|5662.6|5653.6|0
1740716100000|2025-02-28 04:15:00|5663.7|5654.7|5666|5657|5666.2|5657.2|5663.6|5654.6|0
1740716400000|2025-02-28 04:20:00|5666.1|5657.1|5670.6|5661.6|5670.8|5661.8|5665.7|5656.7|0
1740716700000|2025-02-28 04:25:00|5670.4|5661.4|5671.6|5662.6|5671.6|5662.6|5669.8|5660.8|0
1740717000000|2025-02-28 04:30:00|5671.7|5662.7|5671.4|5662.4|5673.2|5664.2|5670.8|5661.8|0
1740717300000|2025-02-28 04:35:00|5671.5|5662.5|5671.3|5662.3|5672.4|5663.4|5671.1|5662.1|0
1740717600000|2025-02-28 04:40:00|5671.4|5662.4|5673|5664|5673.3|5664.3|5670.9|5661.9|0
1740717900000|2025-02-28 04:45:00|5673.1|5664.1|5673.2|5664.2|5675.4|5666.4|5673|5664|0
1740718200000|2025-02-28 04:50:00|5673.4|5664.4|5664.4|5655.4|5673.5|5664.5|5663.4|5654.4|0
1740718500000|2025-02-28 04:55:00|5664.5|5655.5|5663.7|5654.7|5665.1|5656.1|5661.1|5652.1|41
1740718800000|2025-02-28 05:00:00|5663.6|5654.6|5640.7|5636.7|5663.6|5658.7|5637.7|5633.7|2716
1740719100000|2025-02-28 05:05:00|5641.7|5637.7|5636.2|5632.2|5651.2|5647.2|5620.7|5616.7|2940
1740719400000|2025-02-28 05:10:00|5636.7|5632.7|5649.7|5645.7|5651.7|5647.7|5625.7|5621.7|1709
1740719700000|2025-02-28 05:15:00|5651.2|5647.2|5633.7|5629.7|5663.7|5659.7|5632.7|5628.7|1745
1740720000000|2025-02-28 05:20:00|5634.2|5630.2|5623.2|5619.2|5634.7|5630.7|5619.7|5615.7|1291
1740720300000|2025-02-28 05:25:00|5623.7|5619.7|5632.2|5628.2|5634.2|5630.2|5616.2|5612.2|1481
1740720600000|2025-02-28 05:30:00|5631.7|5627.7|5606.7|5602.7|5632.7|5628.7|5606.7|5602.7|1712
1740720900000|2025-02-28 05:35:00|5607.2|5603.2|5620.7|5616.7|5621.7|5617.7|5598.7|5594.7|2844
1740721200000|2025-02-28 05:40:00|5621.7|5617.7|5605.7|5601.7|5622.7|5618.7|5604.7|5600.7|1466
1740721500000|2025-02-28 05:45:00|5606.2|5602.2|5610.7|5606.7|5618.2|5614.2|5597.7|5593.7|2144
1740721800000|2025-02-28 05:50:00|5609.7|5605.7|5640.7|5636.7|5654.7|5650.7|5606.7|5602.7|5125
1740722100000|2025-02-28 05:55:00|5641.7|5637.7|5629.2|5625.2|5645.7|5641.7|5624.7|5620.7|1631
1740722400000|2025-02-28 06:00:00|5628.7|5624.7|5604.7|5600.7|5628.7|5624.7|5602.7|5598.7|2783
1740722700000|2025-02-28 06:05:00|5605.7|5601.7|5595.7|5591.7|5608.7|5604.7|5593.7|5589.7|1926
1740723000000|2025-02-28 06:10:00|5594.7|5590.7|5592.7|5588.7|5595.2|5591.2|5581.7|5577.7|2716
1740723300000|2025-02-28 06:15:00|5593.2|5589.2|5574.7|5570.7|5595.7|5591.7|5574.2|5570.2|1813
1740723600000|2025-02-28 06:20:00|5575.7|5571.7|5578.2|5574.2|5589.7|5585.7|5558.7|5554.7|3046
1740723900000|2025-02-28 06:25:00|5577.7|5573.7|5580.7|5576.7|5599.2|5595.2|5576.7|5572.7|2065
1740724200000|2025-02-28 06:30:00|5580.2|5576.2|5547.7|5543.7|5590.2|5586.2|5545.2|5541.2|3112
1740724500000|2025-02-28 06:35:00|5549.7|5545.7|5566.2|5562.2|5571.7|5567.7|5547.7|5543.7|2962
1740724800000|2025-02-28 06:40:00|5566.7|5562.7|5577.7|5573.7|5595.2|5591.2|5565.2|5561.2|2647
1740725100000|2025-02-28 06:45:00|5578.7|5574.7|5559.7|5555.7|5579.7|5575.7|5555.2|5551.2|1923
1740725400000|2025-02-28 06:50:00|5561.2|5557.2|5549.7|5545.7|5562.7|5558.7|5541.7|5537.7|2709
1740725700000|2025-02-28 06:55:00|5549.2|5545.2|5543.2|5539.2|5552.7|5548.7|5541.2|5537.2|1999
1740726000000|2025-02-28 07:00:00|5542.7|5538.7|5551.7|5547.7|5552.7|5548.7|5523.2|5519.2|3194
1740726300000|2025-02-28 07:05:00|5552.2|5548.2|5521.7|5517.7|5557.7|5553.7|5520.7|5516.7|2378
1740726600000|2025-02-28 07:10:00|5520.2|5516.2|5532.7|5528.7|5541.7|5537.7|5520.2|5516.2|2104
1740726900000|2025-02-28 07:15:00|5533.7|5529.7|5542.7|5538.7|5554.7|5550.7|5532.7|5528.7|1972
1740727200000|2025-02-28 07:20:00|5543.2|5539.2|5541.2|5537.2|5558.7|5554.7|5536.7|5532.7|1963
1740727500000|2025-02-28 07:25:00|5540.7|5536.7|5535.7|5531.7|5541.7|5537.7|5528.7|5524.7|1501
1740727800000|2025-02-28 07:30:00|5535.2|5531.2|5523.2|5519.2|5539.2|5535.2|5523.2|5519.2|2364
1740728100000|2025-02-28 07:35:00|5522.7|5518.7|5516.7|5512.7|5529.2|5525.2|5510.2|5506.2|3200
1740728400000|2025-02-28 07:40:00|5517.7|5513.7|5525.7|5521.7|5529.7|5525.7|5511.7|5507.7|3560
1740728700000|2025-02-28 07:45:00|5526.7|5522.7|5548.7|5544.7|5553.7|5549.7|5525.7|5521.7|5532
1740729000000|2025-02-28 07:50:00|5547.7|5543.7|5565.2|5561.2|5574.7|5570.7|5546.7|5542.7|5984
1740729300000|2025-02-28 07:55:00|5565.7|5561.7|5550.2|5546.2|5567.7|5563.7|5546.7|5542.7|5672
1740729600000|2025-02-28 08:00:00|5549.7|5545.7|5556.7|5552.7|5566.7|5562.7|5547.7|5543.7|2892
1740729900000|2025-02-28 08:05:00|5557.2|5553.2|5563.7|5559.7|5564.7|5560.7|5552.7|5548.7|4773
1740730200000|2025-02-28 08:10:00|5564.7|5560.7|5574.7|5570.7|5576.7|5572.7|5562.7|5558.7|3228
1740730500000|2025-02-28 08:15:00|5575.7|5571.7|5573.7|5569.7|5579.7|5575.7|5569.2|5565.2|6907
1740730800000|2025-02-28 08:20:00|5573.2|5569.2|5573.7|5569.7|5576.7|5572.7|5569.2|5565.2|1705
1740731100000|2025-02-28 08:25:00|5573.2|5569.2|5567.2|5563.2|5575.7|5571.7|5566.2|5562.2|1648
1740731400000|2025-02-28 08:30:00|5569.4|5560.4|5571.1|5562.1|5571.3|5562.3|5568.4|5559.4|0
1740731700000|2025-02-28 08:35:00|5571|5562|5570.9|5561.9|5571.7|5562.7|5569.5|5560.5|0
1740732000000|2025-02-28 08:40:00|5571.1|5562.1|5568.9|5559.9|5571.2|5562.2|5568.2|5559.2|0
1740732300000|2025-02-28 08:45:00|5569|5560|5566.9|5557.9|5569.5|5560.5|5566.1|5557.1|0
1740732600000|2025-02-28 08:50:00|5567|5558|5568.5|5559.5|5569.2|5560.2|5566.5|5557.5|0
1740732900000|2025-02-28 08:55:00|5568.3|5559.3|5569.3|5560.3|5570.2|5561.2|5568.2|5559.2|0
1740733200000|2025-02-28 09:00:00|5569.4|5560.4|5567.5|5558.5|5569.8|5560.8|5566.5|5557.5|0
1740733500000|2025-02-28 09:05:00|5567.7|5558.7|5569.2|5560.2|5570.2|5561.2|5567.5|5558.5|0
1740733800000|2025-02-28 09:10:00|5569.1|5560.1|5570.9|5561.9|5571.2|5562.2|5568.3|5559.3|0
1740734100000|2025-02-28 09:15:00|5573.2|5567.2|5576.2|5570.2|5584.7|5578.7|5573.2|5567.2|494
1740734400000|2025-02-28 09:20:00|5576.7|5570.7|5575.2|5569.2|5582.2|5576.2|5574.7|5568.7|74
1740734700000|2025-02-28 09:25:00|5574.7|5568.7|5573.7|5567.7|5577.7|5571.7|5568.7|5562.7|144
1740735000000|2025-02-28 09:30:00|5573.2|5567.2|5571.7|5565.7|5576.7|5570.7|5561.7|5555.7|150
1740735300000|2025-02-28 09:35:00|5571.2|5565.2|5571.7|5565.7|5576.7|5570.7|5565.7|5559.7|146
1740735600000|2025-02-28 09:40:00|5572.2|5566.2|5562.7|5556.7|5573.7|5567.7|5562.7|5556.7|89
1740735900000|2025-02-28 09:45:00|5563.2|5557.2|5565.2|5559.2|5566.7|5560.7|5556.7|5550.7|142
1740736200000|2025-02-28 09:50:00|5564.7|5558.7|5546.7|5540.7|5564.7|5558.7|5546.7|5540.7|221
1740736500000|2025-02-28 09:55:00|5547.2|5541.2|5554.7|5548.7|5556.2|5550.2|5547.2|5541.2|158
1740736800000|2025-02-28 10:00:00|5554.2|5548.2|5553.7|5547.7|5557.7|5551.7|5550.7|5544.7|99
1740737100000|2025-02-28 10:05:00|5557.2|5551.2|5560.2|5554.2|5562.2|5556.2|5553.7|5547.7|232
1740737400000|2025-02-28 10:10:00|5559.7|5553.7|5557.7|5551.7|5560.7|5554.7|5556.7|5550.7|24
1740737700000|2025-02-28 10:15:00|5558.2|5551.2|5565.2|5558.2|5566.2|5559.2|5558.2|5551.2|55
1740738000000|2025-02-28 10:20:00|5566.2|5557.2|5567.2|5559.2|5570.2|5563.2|5564.2|5557.2|160
1740738300000|2025-02-28 10:25:00|5566.2|5560.2|5566.2|5558.2|5570.2|5563.2|5565.2|5558.2|37
1740738600000|2025-02-28 10:30:00|5567.2|5559.2|5574.2|5566.2|5575.2|5567.2|5566.2|5559.2|78
1740738900000|2025-02-28 10:35:00|5575.2|5567.2|5576.2|5569.2|5577.2|5570.2|5574.2|5566.2|89
1740739200000|2025-02-28 10:40:00|5575.2|5568.2|5579.2|5572.2|5579.2|5572.2|5574.2|5567.2|60
1740739500000|2025-02-28 10:45:00|5578.2|5571.2|5574.2|5567.2|5579.2|5572.2|5574.2|5566.2|44
1740739800000|2025-02-28 10:50:00|5575.2|5568.2|5568.2|5561.2|5575.2|5568.2|5568.2|5561.2|63
1740740100000|2025-02-28 10:55:00|5569.2|5562.2|5568.2|5561.2|5570.2|5562.2|5564.2|5557.2|42
1740740400000|2025-02-28 11:00:00|5569.2|5562.2|5577.2|5569.2|5577.2|5570.2|5567.2|5560.2|39
1740740700000|2025-02-28 11:05:00|5576.2|5568.2|5577.2|5570.2|5578.2|5570.2|5573.2|5565.2|26
1740741000000|2025-02-28 11:10:00|5576.2|5569.2|5575.2|5567.2|5577.2|5570.2|5572.2|5565.2|15
1740741300000|2025-02-28 11:15:00|5574.2|5568.2|5577.2|5569.2|5577.2|5570.2|5574.2|5566.2|27
1740741600000|2025-02-28 11:20:00|5576.2|5568.2|5582.2|5575.2|5582.2|5575.2|5575.2|5567.2|36
1740741900000|2025-02-28 11:25:00|5581.2|5574.2|5577.2|5570.2|5582.2|5575.2|5577.2|5570.2|33
1740742200000|2025-02-28 11:30:00|5578.2|5571.2|5583.2|5575.2|5583.2|5576.2|5577.2|5569.2|71
1740742500000|2025-02-28 11:35:00|5584.2|5576.2|5577.2|5570.2|5584.2|5577.2|5576.2|5568.2|56
1740742800000|2025-02-28 11:40:00|5578.2|5571.2|5580.2|5573.2|5583.2|5576.2|5578.2|5571.2|28
1740743100000|2025-02-28 11:45:00|5579.2|5572.2|5579.2|5571.2|5580.2|5573.2|5578.2|5571.2|18
1740743400000|2025-02-28 11:50:00|5578.2|5572.2|5579.2|5571.2|5580.2|5572.2|5576.2|5569.2|16
1740743700000|2025-02-28 11:55:00|5580.2|5572.2|5583.2|5576.2|5588.2|5581.2|5579.2|5572.2|203
1740744000000|2025-02-28 12:00:00|5584.2|5577.2|5579.2|5571.2|5585.2|5578.2|5578.2|5571.2|35
1740744300000|2025-02-28 12:05:00|5578.2|5572.2|5573.2|5566.2|5578.2|5572.2|5569.2|5562.2|116
1740744600000|2025-02-28 12:10:00|5572.2|5565.2|5570.2|5563.2|5574.2|5567.2|5569.2|5562.2|52
1740744900000|2025-02-28 12:15:00|5569.2|5562.2|5576.2|5569.2|5578.2|5570.2|5569.2|5562.2|47
1740745200000|2025-02-28 12:20:00|5575.2|5568.2|5574.2|5566.2|5576.2|5569.2|5572.2|5565.2|30
1740745500000|2025-02-28 12:25:00|5573.2|5565.2|5566.2|5559.2|5574.2|5566.2|5566.2|5558.2|71
1740745800000|2025-02-28 12:30:00|5565.2|5558.2|5567.2|5560.2|5571.2|5564.2|5564.2|5556.2|46
1740746100000|2025-02-28 12:35:00|5566.2|5559.2|5559.2|5551.2|5566.2|5560.2|5557.2|5550.2|111
1740746400000|2025-02-28 12:40:00|5560.2|5552.2|5564.2|5557.2|5564.2|5557.2|5557.2|5549.2|103
1740746700000|2025-02-28 12:45:00|5565.2|5556.2|5566.2|5558.2|5568.2|5560.2|5564.2|5556.2|36
1740747000000|2025-02-28 12:50:00|5567.2|5559.2|5569.2|5562.2|5571.2|5563.2|5566.2|5559.2|49
1740747300000|2025-02-28 12:55:00|5568.2|5561.2|5569.2|5562.2|5572.2|5565.2|5568.2|5560.2|65
1740747600000|2025-02-28 13:00:00|5570.2|5561.2|5576.2|5569.2|5579.2|5572.2|5567.2|5559.2|107
1740747900000|2025-02-28 13:05:00|5577.2|5570.2|5579.2|5572.2|5581.2|5574.2|5575.2|5568.2|120
1740748200000|2025-02-28 13:10:00|5580.2|5573.2|5579.2|5572.2|5581.2|5573.2|5576.2|5569.2|50
1740748500000|2025-02-28 13:15:00|5580.2|5573.2|5585.2|5578.2|5585.2|5578.2|5576.2|5569.2|128
1740748800000|2025-02-28 13:20:00|5584.2|5577.2|5580.2|5572.2|5586.2|5578.2|5578.2|5570.2|133
1740749100000|2025-02-28 13:25:00|5579.2|5573.2|5579.2|5570.2|5583.2|5575.2|5575.2|5567.2|161
1740749400000|2025-02-28 13:30:00|5580.2|5569.2|5583.2|5576.2|5587.2|5580.2|5577.2|5568.2|60
1740749700000|2025-02-28 13:35:00|5584.2|5577.2|5584.2|5577.2|5587.2|5580.2|5581.2|5573.2|72
1740750000000|2025-02-28 13:40:00|5585.2|5578.2|5582.2|5575.2|5587.2|5580.2|5581.2|5574.2|67
1740750300000|2025-02-28 13:45:00|5583.2|5574.2|5589.2|5582.2|5595.2|5588.2|5581.2|5574.2|133
1740750600000|2025-02-28 13:50:00|5588.2|5581.2|5589.2|5582.2|5591.2|5584.2|5585.2|5578.2|68
1740750900000|2025-02-28 13:55:00|5590.2|5581.2|5585.2|5579.2|5590.2|5581.2|5584.2|5577.2|40
1740751200000|2025-02-28 14:00:00|5585.7|5579.7|5587.7|5581.7|5589.2|5583.2|5584.2|5578.2|33
1740751500000|2025-02-28 14:05:00|5587.2|5581.2|5590.7|5584.7|5591.7|5585.7|5587.2|5581.2|58
1740751800000|2025-02-28 14:10:00|5589.7|5583.7|5589.7|5583.7|5590.7|5584.7|5586.7|5580.7|55
1740752100000|2025-02-28 14:15:00|5590.2|5584.2|5590.2|5584.2|5590.7|5584.7|5587.7|5581.7|21
1740752400000|2025-02-28 14:20:00|5589.7|5583.7|5574.2|5568.2|5590.2|5584.2|5574.2|5568.2|84
1740752700000|2025-02-28 14:25:00|5574.7|5568.7|5573.7|5567.7|5576.7|5570.7|5568.7|5562.7|187
1740753000000|2025-02-28 14:30:00|5575.7|5569.7|5560.7|5554.7|5575.7|5569.7|5550.7|5544.7|1627
1740753300000|2025-02-28 14:35:00|5560.2|5554.2|5596.7|5590.7|5605.2|5599.2|5560.2|5554.2|1266
1740753600000|2025-02-28 14:40:00|5597.2|5591.2|5600.7|5594.7|5609.2|5603.2|5588.7|5582.7|1196
1740753900000|2025-02-28 14:45:00|5600.2|5594.2|5608.7|5602.7|5615.7|5609.7|5595.7|5589.7|806
1740754200000|2025-02-28 14:50:00|5609.2|5603.2|5602.7|5596.7|5617.7|5611.7|5601.7|5595.7|767
1740754500000|2025-02-28 14:55:00|5603.7|5597.7|5605.7|5599.7|5609.7|5603.7|5592.7|5586.7|563
1740754800000|2025-02-28 15:00:00|5605.2|5599.2|5608.7|5602.7|5617.7|5611.7|5599.7|5593.7|609
1740755100000|2025-02-28 15:05:00|5609.2|5603.2|5603.7|5597.7|5611.2|5605.2|5596.2|5590.2|446
1740755400000|2025-02-28 15:10:00|5604.2|5598.2|5602.7|5596.7|5611.7|5605.7|5595.7|5589.7|557
1740755700000|2025-02-28 15:15:00|5603.2|5597.2|5588.7|5582.7|5603.7|5597.7|5587.2|5581.2|598
1740756000000|2025-02-28 15:20:00|5587.7|5581.7|5606.2|5600.2|5606.7|5600.7|5586.7|5580.7|643
1740756300000|2025-02-28 15:25:00|5605.7|5599.7|5614.7|5608.7|5615.7|5609.7|5605.7|5599.7|506
1740756600000|2025-02-28 15:30:00|5614.2|5608.2|5610.7|5604.7|5614.2|5608.2|5603.7|5597.7|363
1740756900000|2025-02-28 15:35:00|5611.2|5605.2|5618.7|5612.7|5620.7|5614.7|5606.7|5600.7|434
1740757200000|2025-02-28 15:40:00|5619.7|5613.7|5626.2|5620.2|5629.2|5623.2|5618.2|5612.2|726
1740757500000|2025-02-28 15:45:00|5626.7|5620.7|5616.7|5610.7|5626.7|5620.7|5616.7|5610.7|552
1740757800000|2025-02-28 15:50:00|5617.2|5611.2|5617.7|5611.7|5624.2|5618.2|5615.7|5609.7|432
1740758100000|2025-02-28 15:55:00|5616.7|5610.7|5614.2|5608.2|5618.7|5612.7|5611.7|5605.7|411
1740758400000|2025-02-28 16:00:00|5613.7|5607.7|5621.2|5615.2|5622.7|5616.7|5612.7|5606.7|296
1740758700000|2025-02-28 16:05:00|5621.7|5615.7|5625.7|5619.7|5629.7|5623.7|5620.7|5614.7|386
1740759000000|2025-02-28 16:10:00|5626.2|5620.2|5622.7|5616.7|5632.7|5626.7|5620.7|5614.7|370
1740759300000|2025-02-28 16:15:00|5622.2|5616.2|5621.2|5615.2|5624.2|5618.2|5613.7|5607.7|200
1740759600000|2025-02-28 16:20:00|5621.7|5615.7|5623.2|5617.2|5628.7|5622.7|5620.7|5614.7|135
1740759900000|2025-02-28 16:25:00|5623.7|5617.7|5608.7|5602.7|5626.7|5620.7|5608.7|5602.7|202
1740760200000|2025-02-28 16:30:00|5609.2|5603.2|5613.7|5607.7|5614.7|5608.7|5607.2|5601.2|216
1740760500000|2025-02-28 16:35:00|5614.2|5608.2|5613.2|5607.2|5616.7|5610.7|5609.2|5603.2|135
1740760800000|2025-02-28 16:40:00|5612.7|5606.7|5613.7|5607.7|5616.7|5610.7|5611.2|5605.2|54
1740761100000|2025-02-28 16:45:00|5613.2|5607.2|5617.7|5611.7|5619.2|5613.2|5612.2|5606.2|238
1740761400000|2025-02-28 16:50:00|5618.2|5612.2|5618.7|5612.7|5621.7|5615.7|5615.7|5609.7|178
1740761700000|2025-02-28 16:55:00|5618.2|5612.2|5613.7|5607.7|5618.7|5612.7|5612.2|5606.2|56
1740762000000|2025-02-28 17:00:00|5612.7|5606.7|5607.2|5601.2|5612.7|5606.7|5607.2|5601.2|210
1740762300000|2025-02-28 17:05:00|5607.7|5601.7|5604.7|5598.7|5610.7|5604.7|5602.7|5596.7|135
1740762600000|2025-02-28 17:10:00|5604.2|5598.2|5608.7|5602.7|5610.7|5604.7|5603.7|5597.7|63
1740762900000|2025-02-28 17:15:00|5608.2|5602.2|5611.7|5605.7|5612.7|5606.7|5606.7|5600.7|67
1740763200000|2025-02-28 17:20:00|5611.2|5605.2|5606.7|5600.7|5613.2|5607.2|5597.2|5591.2|237
1740763500000|2025-02-28 17:25:00|5607.2|5601.2|5607.7|5601.7|5610.7|5604.7|5604.7|5598.7|43
1740763800000|2025-02-28 17:30:00|5608.2|5602.2|5608.2|5602.2|5610.7|5604.7|5604.7|5598.7|117
1740764100000|2025-02-28 17:35:00|5608.7|5602.7|5603.7|5597.7|5609.7|5603.7|5603.7|5597.7|39
1740764400000|2025-02-28 17:40:00|5602.7|5596.7|5597.7|5591.7|5604.2|5598.2|5594.7|5588.7|54
1740764700000|2025-02-28 17:45:00|5597.2|5591.2|5589.7|5583.7|5599.7|5593.7|5589.7|5583.7|131
1740765000000|2025-02-28 17:50:00|5590.2|5584.2|5596.7|5590.7|5598.2|5592.2|5586.7|5580.7|230
1740765300000|2025-02-28 17:55:00|5596.2|5590.2|5582.2|5576.2|5596.2|5590.2|5581.2|5575.2|169
1740765600000|2025-02-28 18:00:00|5581.7|5575.7|5584.2|5578.2|5589.2|5583.2|5581.7|5575.7|154
1740765900000|2025-02-28 18:05:00|5583.7|5577.7|5582.2|5576.2|5585.7|5579.7|5580.7|5574.7|49
1740766200000|2025-02-28 18:10:00|5582.7|5576.7|5577.7|5571.7|5582.7|5576.7|5574.7|5568.7|209
1740766500000|2025-02-28 18:15:00|5578.2|5572.2|5568.7|5562.7|5581.2|5575.2|5567.7|5561.7|456
1740766800000|2025-02-28 18:20:00|5568.2|5562.2|5562.7|5556.7|5572.2|5566.2|5560.7|5554.7|269
1740767100000|2025-02-28 18:25:00|5563.2|5557.2|5577.7|5571.7|5578.7|5572.7|5561.7|5555.7|224
1740767400000|2025-02-28 18:30:00|5577.2|5571.2|5583.2|5577.2|5583.7|5577.7|5575.7|5569.7|126
1740767700000|2025-02-28 18:35:00|5583.7|5577.7|5589.2|5583.2|5593.2|5587.2|5583.7|5577.7|131
1740768000000|2025-02-28 18:40:00|5588.7|5582.7|5590.7|5584.7|5594.2|5588.2|5585.2|5579.2|88
1740768300000|2025-02-28 18:45:00|5591.2|5585.2|5588.2|5582.2|5593.2|5587.2|5585.7|5579.7|52
1740768600000|2025-02-28 18:50:00|5588.7|5582.7|5590.7|5584.7|5592.7|5586.7|5587.7|5581.7|116
1740768900000|2025-02-28 18:55:00|5590.2|5584.2|5583|5574|5590.7|5584.7|5577.7|5571.7|172
1740769200000|2025-02-28 19:00:00|5582.9|5573.9|5585.2|5576.2|5588.2|5579.2|5582.9|5573.9|0
1740769500000|2025-02-28 19:05:00|5585|5576|5584.8|5575.8|5588.5|5579.5|5584.3|5575.3|0
1740769800000|2025-02-28 19:10:00|5584.9|5575.9|5584.9|5575.9|5585.9|5576.9|5584|5575|0
1740770100000|2025-02-28 19:15:00|5584.8|5575.8|5590.5|5581.5|5590.6|5581.6|5584.8|5575.8|0
1740770400000|2025-02-28 19:20:00|5590.6|5581.6|5588.8|5579.8|5590.6|5581.6|5585.9|5576.9|0
1740770700000|2025-02-28 19:25:00|5588.9|5579.9|5589.1|5580.1|5590.6|5581.6|5588.7|5579.7|0
1740771000000|2025-02-28 19:30:00|5589|5580|5592.8|5583.8|5593.6|5584.6|5587.7|5578.7|0
1740771300000|2025-02-28 19:35:00|5592.9|5583.9|5595.5|5586.5|5596.6|5587.6|5592.4|5583.4|0
1740771600000|2025-02-28 19:40:00|5595.6|5586.6|5597.9|5588.9|5599.2|5590.2|5595.2|5586.2|0
1740771900000|2025-02-28 19:45:00|5598|5589|5600.3|5591.3|5600.6|5591.6|5597.7|5588.7|0
1740772200000|2025-02-28 19:50:00|5600.2|5591.2|5599|5590|5600.5|5591.5|5596.3|5587.3|0
1740772500000|2025-02-28 19:55:00|5598.9|5589.9|5599.7|5590.7|5600.1|5591.1|5597.7|5588.7|0
1740772800000|2025-02-28 20:00:00|5599.5|5590.5|5605.1|5596.1|5605.2|5596.2|5599.5|5590.5|0
1740773100000|2025-02-28 20:05:00|5605.3|5596.3|5607.6|5598.6|5608.8|5599.8|5604.7|5595.7|0
1740773400000|2025-02-28 20:10:00|5607.7|5598.7|5605.7|5596.7|5607.9|5598.9|5603.9|5594.9|0
1740773700000|2025-02-28 20:15:00|5605.6|5596.6|5604.8|5595.8|5607.9|5598.9|5604.7|5595.7|0
1740774000000|2025-02-28 20:20:00|5604.7|5595.7|5605.5|5596.5|5605.9|5596.9|5602.6|5593.6|0
1740774300000|2025-02-28 20:25:00|5605.6|5596.6|5611.2|5602.2|5611.6|5602.6|5605.5|5596.5|0
1740774600000|2025-02-28 20:30:00|5611|5602|5604.7|5595.7|5611|5602|5604.7|5595.7|0
1740774900000|2025-02-28 20:35:00|5604.6|5595.6|5605.4|5596.4|5606.6|5597.6|5603.4|5594.4|0
1740775200000|2025-02-28 20:40:00|5605.5|5596.5|5603.9|5594.9|5607.6|5598.6|5603.6|5594.6|0
1740775500000|2025-02-28 20:45:00|5603.8|5594.8|5608.5|5599.5|5608.5|5599.5|5603.1|5594.1|0
1740775800000|2025-02-28 20:50:00|5609|5600|5615.4|5606.4|5615.5|5606.5|5608.9|5599.9|0
1740776100000|2025-02-28 20:55:00|5615.7|5606.7|5618.7|5609.7|5623.7|5614.7|5615.6|5606.6|0
1740776400000|2025-02-28 21:00:00|5618.8|5609.8|5615.1|5606.1|5620.6|5611.6|5615.1|5606.1|0
1740776700000|2025-02-28 21:05:00|5614.5|5605.5|5617.3|5608.3|5618.5|5609.5|5612.6|5603.6|0
1740777000000|2025-02-28 21:10:00|5617.1|5608.1|5615.1|5606.1|5617.6|5608.6|5614.1|5605.1|0
1740777300000|2025-02-28 21:15:00|5615.3|5606.3|5616.3|5607.3|5616.3|5607.3|5613.7|5604.7|0
1740777600000|2025-02-28 21:20:00|5616.5|5607.5|5617.3|5608.3|5618.4|5609.4|5616.5|5607.5|0
1740777900000|2025-02-28 21:25:00|5617.4|5608.4|5615.6|5606.6|5617.5|5608.5|5615.4|5606.4|0
1740778200000|2025-02-28 21:30:00|5615.5|5606.5|5615.2|5606.2|5616.4|5607.4|5615|5606|0
1740778500000|2025-02-28 21:35:00|5615.3|5606.3|5614.2|5605.2|5615.8|5606.8|5614|5605|0
1740778800000|2025-02-28 21:40:00|5614.3|5605.3|5614.7|5605.7|5615|5606|5614.2|5605.2|0
1740779100000|2025-02-28 21:45:00|5614.5|5605.5|5614.3|5605.3|5615.7|5606.7|5614.3|5605.3|0
1740779400000|2025-02-28 21:50:00|5614.1|5605.1|5615.3|5606.3|5616|5607|5614.1|5605.1|0
1740779700000|2025-02-28 21:55:00|5615.1|5606.1|5614.5|5605.5|5615.6|5606.6|5614|5605|0
1740956400000|2025-03-02 23:00:00|5627|5618|5629.4|5620.4|5629.8|5620.8|5625.4|5616.4|0
1740956700000|2025-03-02 23:05:00|5629.3|5620.3|5634.9|5625.9|5635.1|5626.1|5628.8|5619.8|0
1740957000000|2025-03-02 23:10:00|5635.1|5626.1|5636.2|5627.2|5636.6|5627.6|5633.2|5624.2|0
1740957300000|2025-03-02 23:15:00|5636|5627|5634.3|5625.3|5636.4|5627.4|5634.2|5625.2|0
1740957600000|2025-03-02 23:20:00|5634.2|5625.2|5633.5|5624.5|5634.5|5625.5|5631.9|5622.9|0
1740957900000|2025-03-02 23:25:00|5633.4|5624.4|5633.5|5624.5|5635.8|5626.8|5631.4|5622.4|0
1740958200000|2025-03-02 23:30:00|5633.3|5624.3|5633.2|5624.2|5634.4|5625.4|5632|5623|0
1740958500000|2025-03-02 23:35:00|5633|5624|5632.8|5623.8|5634.7|5625.7|5631.9|5622.9|0
1740958800000|2025-03-02 23:40:00|5632.7|5623.7|5631.6|5622.6|5633.3|5624.3|5630.7|5621.7|0
1740959100000|2025-03-02 23:45:00|5631.4|5622.4|5637.3|5628.3|5639.6|5630.6|5631.3|5622.3|0
1740959400000|2025-03-02 23:50:00|5637.2|5628.2|5635.9|5626.9|5638.1|5629.1|5635.3|5626.3|0
1740959700000|2025-03-02 23:55:00|5635.8|5626.8|5637.7|5628.7|5638.3|5629.3|5635.4|5626.4|0
1740960000000|2025-03-03 00:00:00|5637.9|5628.9|5633.2|5624.2|5638.6|5629.6|5631.9|5622.9|0
1740960300000|2025-03-03 00:05:00|5633.1|5624.1|5633.4|5624.4|5633.9|5624.9|5630.8|5621.8|0
1740960600000|2025-03-03 00:10:00|5633.5|5624.5|5628.2|5619.2|5633.7|5624.7|5628.2|5619.2|0
1740960900000|2025-03-03 00:15:00|5628|5619|5627|5618|5630.7|5621.7|5625.1|5616.1|0
1740961200000|2025-03-03 00:20:00|5627.3|5618.3|5627.2|5618.2|5630.2|5621.2|5626.4|5617.4|0
1740961500000|2025-03-03 00:25:00|5627.1|5618.1|5627.3|5618.3|5628.5|5619.5|5626.4|5617.4|0
1740961800000|2025-03-03 00:30:00|5627.4|5618.4|5625.8|5616.8|5627.6|5618.6|5624.7|5615.7|0
1740962100000|2025-03-03 00:35:00|5625.3|5616.3|5624.2|5615.2|5625.5|5616.5|5620.5|5611.5|0
1740962400000|2025-03-03 00:40:00|5624.3|5615.3|5626.4|5617.4|5626.6|5617.6|5623.9|5614.9|0
1740962700000|2025-03-03 00:45:00|5626.5|5617.5|5627.7|5618.7|5628.2|5619.2|5626.2|5617.2|0
1740963000000|2025-03-03 00:50:00|5627.8|5618.8|5626.6|5617.6|5628.2|5619.2|5626.2|5617.2|0
1740963300000|2025-03-03 00:55:00|5627.2|5618.2|5619.5|5610.5|5627.2|5618.2|5618.3|5609.3|0
1740963600000|2025-03-03 01:00:00|5619.6|5610.6|5621|5612|5622.7|5613.7|5617|5608|0
1740963900000|2025-03-03 01:05:00|5620.9|5611.9|5617.6|5608.6|5621|5612|5615.8|5606.8|0
1740964200000|2025-03-03 01:10:00|5617.5|5608.5|5636.2|5627.2|5636.9|5627.9|5616.6|5607.6|0
1740964500000|2025-03-03 01:15:00|5636.1|5627.1|5623.7|5619.7|5637.2|5633.2|5607.2|5603.2|1847
1740964800000|2025-03-03 01:20:00|5624.2|5620.2|5631.7|5627.7|5639.7|5635.7|5623.7|5619.7|775
1740965100000|2025-03-03 01:25:00|5631.2|5627.2|5633.2|5629.2|5636.2|5632.2|5621.7|5617.7|990
1740965400000|2025-03-03 01:30:00|5632.7|5628.7|5576.7|5572.7|5658.2|5654.2|5564.2|5560.2|7276
1740965700000|2025-03-03 01:35:00|5575.7|5571.7|5590.2|5586.2|5591.7|5587.7|5539.7|5535.7|4734
1740966000000|2025-03-03 01:40:00|5589.2|5585.2|5568.7|5564.7|5590.7|5586.7|5555.7|5551.7|3734
1740966300000|2025-03-03 01:45:00|5569.2|5565.2|5662.2|5658.2|5663.7|5659.7|5565.7|5561.7|8310
1740966600000|2025-03-03 01:50:00|5660.7|5656.7|5680.7|5676.7|5683.7|5679.7|5641.2|5637.2|7432
1740966900000|2025-03-03 01:55:00|5682.7|5678.7|5656.7|5652.7|5687.7|5683.7|5651.7|5647.7|5944
1740967200000|2025-03-03 02:00:00|5655.7|5651.7|5639.7|5635.7|5676.2|5672.2|5636.2|5632.2|3181
1740967500000|2025-03-03 02:05:00|5639.2|5635.2|5672.2|5668.2|5676.7|5672.7|5633.2|5629.2|2924
1740967800000|2025-03-03 02:10:00|5672.7|5668.7|5649.7|5645.7|5678.7|5674.7|5642.2|5638.2|2298
1740968100000|2025-03-03 02:15:00|5650.2|5646.2|5668.7|5664.7|5669.2|5665.2|5644.2|5640.2|2057
1740968400000|2025-03-03 02:20:00|5666.7|5662.7|5683.7|5679.7|5683.7|5679.7|5660.7|5656.7|2491
1740968700000|2025-03-03 02:25:00|5682.2|5678.2|5693.7|5689.7|5701.7|5697.7|5679.7|5675.7|3851
1740969000000|2025-03-03 02:30:00|5692.7|5688.7|5697.7|5693.7|5697.7|5693.7|5668.2|5664.2|1758
1740969300000|2025-03-03 02:35:00|5698.7|5694.7|5660.7|5656.7|5701.7|5697.7|5655.7|5651.7|3343
1740969600000|2025-03-03 02:40:00|5661.2|5657.2|5680.7|5676.7|5685.2|5681.2|5660.7|5656.7|1435
1740969900000|2025-03-03 02:45:00|5681.2|5677.2|5675.7|5671.7|5684.2|5680.2|5663.7|5659.7|1807
1740970200000|2025-03-03 02:50:00|5676.7|5672.7|5666.7|5662.7|5681.7|5677.7|5662.7|5658.7|1093
1740970500000|2025-03-03 02:55:00|5667.2|5663.2|5649.2|5645.2|5667.2|5663.2|5634.7|5630.7|2280
1740970800000|2025-03-03 03:00:00|5648.7|5644.7|5601.7|5597.7|5655.2|5651.2|5592.7|5588.7|3447
1740971100000|2025-03-03 03:05:00|5602.7|5598.7|5622.7|5618.7|5625.7|5621.7|5597.7|5593.7|2752
1740971400000|2025-03-03 03:10:00|5624.2|5620.2|5611.7|5607.7|5635.2|5631.2|5609.7|5605.7|1897
1740971700000|2025-03-03 03:15:00|5612.7|5608.7|5612.7|5608.7|5628.7|5624.7|5610.2|5606.2|1263
1740972000000|2025-03-03 03:20:00|5613.2|5609.2|5616.7|5612.7|5631.2|5627.2|5611.7|5607.7|1068
1740972300000|2025-03-03 03:25:00|5616.2|5612.2|5621.2|5617.2|5623.7|5619.7|5599.7|5595.7|1074
1740972600000|2025-03-03 03:30:00|5620.7|5616.7|5613.7|5609.7|5627.7|5623.7|5609.7|5605.7|618
1740972900000|2025-03-03 03:35:00|5613.2|5609.2|5606.7|5602.7|5621.2|5617.2|5598.7|5594.7|612
1740973200000|2025-03-03 03:40:00|5607.7|5603.7|5609.8|5605.8|5613.7|5609.7|5602.7|5598.7|585
1740973500000|2025-03-03 03:45:00|5610.3|5606.3|5609.3|5605.3|5614.8|5610.8|5605.3|5601.3|426
1740973800000|2025-03-03 03:50:00|5609.8|5605.8|5608.8|5604.8|5609.8|5605.8|5599.3|5595.3|522
1740974100000|2025-03-03 03:55:00|5607.8|5603.8|5608.8|5604.8|5610.8|5606.8|5605.8|5601.8|252
1740974400000|2025-03-03 04:00:00|5610.5|5601.5|5611|5602|5611.8|5602.8|5610.1|5601.1|2
1740974700000|2025-03-03 04:05:00|5611.1|5602.1|5611.9|5602.9|5611.9|5602.9|5610.2|5601.2|0
1740975000000|2025-03-03 04:10:00|5611.8|5602.8|5613.9|5604.9|5614|5605|5611.6|5602.6|0
1740975300000|2025-03-03 04:15:00|5613.4|5604.4|5613.2|5604.2|5613.6|5604.6|5612.7|5603.7|0
1740975600000|2025-03-03 04:20:00|5613.1|5604.1|5613.8|5604.8|5614.2|5605.2|5612.7|5603.7|0
1740975900000|2025-03-03 04:25:00|5613.9|5604.9|5614|5605|5614.4|5605.4|5613.3|5604.3|0
1740976200000|2025-03-03 04:30:00|5613.9|5604.9|5613.6|5604.6|5614.1|5605.1|5613.1|5604.1|0
1740976500000|2025-03-03 04:35:00|5613.7|5604.7|5613.2|5604.2|5614.3|5605.3|5613.1|5604.1|0
1740976800000|2025-03-03 04:40:00|5613.1|5604.1|5614.1|5605.1|5614.5|5605.5|5613.1|5604.1|0
1740977100000|2025-03-03 04:45:00|5614.2|5605.2|5614.3|5605.3|5614.3|5605.3|5613.4|5604.4|0
1740977400000|2025-03-03 04:50:00|5614.4|5605.4|5613.8|5604.8|5614.6|5605.6|5613.6|5604.6|0
1740977700000|2025-03-03 04:55:00|5613.9|5604.9|5615.1|5606.1|5615.2|5606.2|5613.8|5604.8|1
1740978000000|2025-03-03 05:00:00|5615.8|5606.8|5624.3|5620.3|5627.3|5623.3|5607.3|5603.3|1498
1740978300000|2025-03-03 05:05:00|5623.8|5619.8|5616.8|5612.8|5625.8|5621.8|5605.8|5601.8|847
1740978600000|2025-03-03 05:10:00|5617.3|5613.3|5620.8|5616.8|5637.8|5633.8|5617.3|5613.3|1275
1740978900000|2025-03-03 05:15:00|5620.3|5616.3|5628.3|5624.3|5632.8|5628.8|5611.8|5607.8|1206
1740979200000|2025-03-03 05:20:00|5627.8|5623.8|5609.3|5605.3|5629.8|5625.8|5608.8|5604.8|764
1740979500000|2025-03-03 05:25:00|5608.8|5604.8|5615.8|5611.8|5627.8|5623.8|5606.8|5602.8|1228
1740979800000|2025-03-03 05:30:00|5618.3|5614.3|5595.8|5591.8|5618.3|5614.3|5595.3|5591.3|1550
1740980100000|2025-03-03 05:35:00|5594.8|5590.8|5585.8|5581.8|5601.8|5597.8|5583.8|5579.8|1446
1740980400000|2025-03-03 05:40:00|5586.8|5582.8|5592.3|5588.3|5600.8|5596.8|5580.3|5576.3|1477
1740980700000|2025-03-03 05:45:00|5591.8|5587.8|5569.8|5565.8|5592.8|5588.8|5563.8|5559.8|1955
1740981000000|2025-03-03 05:50:00|5568.8|5564.8|5544.8|5540.8|5573.8|5569.8|5519.8|5515.8|9973
1740981300000|2025-03-03 05:55:00|5545.3|5541.3|5542.3|5538.3|5553.8|5549.8|5538.8|5534.8|2308
1740981600000|2025-03-03 06:00:00|5541.8|5537.8|5527.3|5523.3|5545.3|5541.3|5527.3|5523.3|2719
1740981900000|2025-03-03 06:05:00|5529.8|5525.8|5505.3|5501.3|5532.8|5528.8|5504.3|5500.3|2787
1740982200000|2025-03-03 06:10:00|5504.8|5500.8|5497.8|5493.8|5513.8|5509.8|5486.8|5482.8|3207
1740982500000|2025-03-03 06:15:00|5496.8|5492.8|5496.8|5492.8|5514.3|5510.3|5487.8|5483.8|3032
1740982800000|2025-03-03 06:20:00|5497.3|5493.3|5494.8|5490.8|5507.8|5503.8|5491.8|5487.8|1750
1740983100000|2025-03-03 06:25:00|5493.3|5489.3|5496.3|5492.3|5496.8|5492.8|5465.8|5461.8|3091
1740983400000|2025-03-03 06:30:00|5495.8|5491.8|5471.3|5467.3|5499.3|5495.3|5463.8|5459.8|2581
1740983700000|2025-03-03 06:35:00|5470.8|5466.8|5468.8|5464.8|5486.8|5482.8|5459.8|5455.8|2466
1740984000000|2025-03-03 06:40:00|5467.8|5463.8|5495.8|5491.8|5495.8|5491.8|5459.8|5455.8|3018
1740984300000|2025-03-03 06:45:00|5495.3|5491.3|5484.8|5480.8|5501.8|5497.8|5478.8|5474.8|2218
1740984600000|2025-03-03 06:50:00|5486.3|5482.3|5490.8|5486.8|5496.8|5492.8|5485.8|5481.8|1283
1740984900000|2025-03-03 06:55:00|5491.8|5487.8|5506.8|5502.8|5506.8|5502.8|5491.3|5487.3|1566
1740985200000|2025-03-03 07:00:00|5507.8|5503.8|5528.8|5524.8|5529.8|5525.8|5503.8|5499.8|2848
1740985500000|2025-03-03 07:05:00|5528.3|5524.3|5518.8|5514.8|5536.8|5532.8|5513.3|5509.3|1917
1740985800000|2025-03-03 07:10:00|5519.3|5515.3|5520.8|5516.8|5536.3|5532.3|5519.3|5515.3|1876
1740986100000|2025-03-03 07:15:00|5521.3|5517.3|5529.8|5525.8|5533.8|5529.8|5519.8|5515.8|798
1740986400000|2025-03-03 07:20:00|5529.3|5525.3|5511.8|5507.8|5542.8|5538.8|5510.8|5506.8|1335
1740986700000|2025-03-03 07:25:00|5512.8|5508.8|5497.8|5493.8|5515.8|5511.8|5497.3|5493.3|1639
1740987000000|2025-03-03 07:30:00|5497.3|5493.3|5497.8|5493.8|5505.8|5501.8|5485.3|5481.3|2683
1740987300000|2025-03-03 07:35:00|5498.3|5494.3|5504.8|5500.8|5505.8|5501.8|5491.8|5487.8|1439
1740987600000|2025-03-03 07:40:00|5505.8|5501.8|5516.8|5512.8|5516.8|5512.8|5501.8|5497.8|1332
1740987900000|2025-03-03 07:45:00|5517.3|5513.3|5525.8|5521.8|5525.8|5521.8|5515.8|5511.8|2465
1740988200000|2025-03-03 07:50:00|5526.8|5522.8|5532.3|5528.3|5538.8|5534.8|5524.8|5520.8|2504
1740988500000|2025-03-03 07:55:00|5532.8|5528.8|5529.8|5525.8|5534.8|5530.8|5528.8|5524.8|2752
1740988800000|2025-03-03 08:00:00|5528.3|5524.3|5528.8|5524.8|5529.8|5525.8|5523.8|5519.8|1750
1740989100000|2025-03-03 08:05:00|5529.3|5525.3|5531.8|5527.8|5532.8|5528.8|5524.8|5520.8|2388
1740989400000|2025-03-03 08:10:00|5531.3|5527.3|5525.8|5521.8|5531.8|5527.8|5524.8|5520.8|3749
1740989700000|2025-03-03 08:15:00|5524.8|5520.8|5523.8|5519.8|5528.8|5524.8|5521.8|5517.8|498
1740990000000|2025-03-03 08:20:00|5523.3|5519.3|5524.8|5520.8|5528.8|5524.8|5522.3|5518.3|417
1740990300000|2025-03-03 08:25:00|5524.3|5520.3|5516.3|5512.3|5524.8|5520.8|5513.8|5509.8|528
1740990600000|2025-03-03 08:30:00|5520.7|5511.7|5521.2|5512.2|5522.4|5513.4|5518.6|5509.6|0
1740990900000|2025-03-03 08:35:00|5520.9|5511.9|5524.3|5515.3|5524.4|5515.4|5520.4|5511.4|0
1740991200000|2025-03-03 08:40:00|5524.2|5515.2|5532.1|5523.1|5533.4|5524.4|5524|5515|0
1740991500000|2025-03-03 08:45:00|5532.5|5523.5|5529.5|5520.5|5533.3|5524.3|5528.4|5519.4|0
1740991800000|2025-03-03 08:50:00|5529.7|5520.7|5528.4|5519.4|5530.5|5521.5|5527.9|5518.9|0
1740992100000|2025-03-03 08:55:00|5528.5|5519.5|5530.5|5521.5|5530.8|5521.8|5528.4|5519.4|0
1740992400000|2025-03-03 09:00:00|5530.6|5521.6|5529.5|5520.5|5530.9|5521.9|5528|5519|0
1740992700000|2025-03-03 09:05:00|5529.6|5520.6|5528.4|5519.4|5530.4|5521.4|5527.6|5518.6|0
1740993000000|2025-03-03 09:10:00|5528.5|5519.5|5530.4|5521.4|5531.1|5522.1|5528.5|5519.5|0
1740993300000|2025-03-03 09:15:00|5524.3|5518.3|5528.8|5522.8|5532.8|5526.8|5522.3|5516.3|365
1740993600000|2025-03-03 09:20:00|5529.8|5523.8|5531.3|5525.3|5531.3|5525.3|5526.3|5520.3|135
1740993900000|2025-03-03 09:25:00|5531.8|5525.8|5529.8|5523.8|5533.3|5527.3|5528.3|5522.3|134
1740994200000|2025-03-03 09:30:00|5529.3|5523.3|5520.8|5514.8|5530.8|5524.8|5504.8|5498.8|916
1740994500000|2025-03-03 09:35:00|5520.3|5514.3|5512.8|5506.8|5521.8|5515.8|5510.8|5504.8|393
1740994800000|2025-03-03 09:40:00|5512.3|5506.3|5507.8|5501.8|5518.3|5512.3|5494.8|5488.8|576
1740995100000|2025-03-03 09:45:00|5507.3|5501.3|5506.8|5500.8|5518.8|5512.8|5506.3|5500.3|248
1740995400000|2025-03-03 09:50:00|5507.3|5501.3|5515.8|5509.8|5516.3|5510.3|5506.8|5500.8|153
1740995700000|2025-03-03 09:55:00|5515.3|5509.3|5524.8|5518.8|5525.3|5519.3|5514.8|5508.8|298
1740996000000|2025-03-03 10:00:00|5524.3|5518.3|5520.8|5514.8|5528.8|5522.8|5518.3|5512.3|361
1740996300000|2025-03-03 10:05:00|5520.3|5514.3|5521.3|5515.3|5521.8|5515.8|5515.8|5509.8|190
1740996600000|2025-03-03 10:10:00|5520.8|5514.8|5521.8|5515.8|5523.8|5517.8|5518.8|5512.8|112
1740996900000|2025-03-03 10:15:00|5522.3|5515.3|5522.3|5515.3|5526.3|5519.3|5521.3|5514.3|135
1740997200000|2025-03-03 10:20:00|5523.3|5516.3|5524.3|5517.3|5528.3|5521.3|5522.3|5515.3|118
1740997500000|2025-03-03 10:25:00|5525.3|5518.3|5526.3|5518.3|5526.3|5519.3|5522.3|5515.3|41
1740997800000|2025-03-03 10:30:00|5525.3|5519.3|5525.3|5518.3|5528.3|5521.3|5524.3|5516.3|94
1740998100000|2025-03-03 10:35:00|5526.3|5517.3|5527.3|5520.3|5528.3|5521.3|5522.3|5515.3|153
1740998400000|2025-03-03 10:40:00|5528.3|5521.3|5530.3|5522.3|5536.3|5529.3|5528.3|5520.3|253
1740998700000|2025-03-03 10:45:00|5529.3|5523.3|5536.3|5529.3|5537.3|5530.3|5529.3|5522.3|106
1740999000000|2025-03-03 10:50:00|5537.3|5530.3|5537.3|5529.3|5540.3|5533.3|5535.3|5528.3|90
1740999300000|2025-03-03 10:55:00|5536.3|5530.3|5537.3|5530.3|5538.3|5531.3|5534.3|5527.3|123
1740999600000|2025-03-03 11:00:00|5538.3|5529.3|5537.3|5530.3|5538.3|5531.3|5533.3|5526.3|75
1740999900000|2025-03-03 11:05:00|5536.3|5529.3|5538.3|5531.3|5538.3|5531.3|5534.3|5527.3|58
1741000200000|2025-03-03 11:10:00|5539.3|5530.3|5540.3|5533.3|5540.3|5533.3|5537.3|5530.3|27
1741000500000|2025-03-03 11:15:00|5539.3|5532.3|5534.3|5527.3|5540.3|5532.3|5533.3|5526.3|135
1741000800000|2025-03-03 11:20:00|5535.3|5528.3|5532.3|5525.3|5536.3|5529.3|5531.3|5524.3|150
1741001100000|2025-03-03 11:25:00|5531.3|5524.3|5530.3|5523.3|5532.3|5524.3|5528.3|5521.3|102
1741001400000|2025-03-03 11:30:00|5529.3|5522.3|5528.3|5521.3|5531.3|5524.3|5527.3|5519.3|118
1741001700000|2025-03-03 11:35:00|5527.3|5520.3|5525.3|5518.3|5529.3|5522.3|5524.3|5517.3|242
1741002000000|2025-03-03 11:40:00|5526.3|5519.3|5531.3|5524.3|5533.3|5526.3|5526.3|5519.3|145
1741002300000|2025-03-03 11:45:00|5530.3|5523.3|5534.3|5527.3|5534.3|5527.3|5529.3|5522.3|125
1741002600000|2025-03-03 11:50:00|5533.3|5526.3|5534.3|5527.3|5534.3|5527.3|5531.3|5523.3|62
1741002900000|2025-03-03 11:55:00|5535.3|5528.3|5537.3|5530.3|5538.3|5530.3|5534.3|5527.3|50
1741003200000|2025-03-03 12:00:00|5536.3|5529.3|5540.3|5533.3|5540.3|5533.3|5536.3|5528.3|217
1741003500000|2025-03-03 12:05:00|5541.3|5532.3|5545.3|5538.3|5546.3|5539.3|5539.3|5532.3|184
1741003800000|2025-03-03 12:10:00|5544.3|5537.3|5544.3|5537.3|5546.3|5539.3|5540.3|5532.3|198
1741004100000|2025-03-03 12:15:00|5545.3|5536.3|5542.3|5535.3|5545.3|5537.3|5541.3|5533.3|139
1741004400000|2025-03-03 12:20:00|5543.3|5536.3|5545.3|5538.3|5547.3|5540.3|5542.3|5535.3|64
1741004700000|2025-03-03 12:25:00|5544.3|5537.3|5545.3|5538.3|5546.3|5539.3|5543.3|5536.3|95
1741005000000|2025-03-03 12:30:00|5544.3|5537.3|5545.3|5538.3|5546.3|5538.3|5542.3|5534.3|68
1741005300000|2025-03-03 12:35:00|5546.3|5539.3|5546.3|5538.3|5548.3|5541.3|5544.3|5537.3|77
1741005600000|2025-03-03 12:40:00|5545.3|5537.3|5549.3|5542.3|5551.3|5544.3|5544.3|5537.3|254
1741005900000|2025-03-03 12:45:00|5550.3|5543.3|5548.3|5541.3|5556.3|5549.3|5548.3|5541.3|236
1741006200000|2025-03-03 12:50:00|5549.3|5542.3|5550.3|5543.3|5554.3|5546.3|5547.3|5540.3|229
1741006500000|2025-03-03 12:55:00|5551.3|5542.3|5551.3|5544.3|5553.3|5545.3|5548.3|5540.3|140
1741006800000|2025-03-03 13:00:00|5550.3|5543.3|5554.3|5546.3|5554.3|5546.3|5549.3|5542.3|124
1741007100000|2025-03-03 13:05:00|5555.3|5547.3|5546.3|5538.3|5555.3|5548.3|5545.3|5538.3|106
1741007400000|2025-03-03 13:10:00|5545.3|5539.3|5545.3|5538.3|5548.3|5540.3|5543.3|5536.3|109
1741007700000|2025-03-03 13:15:00|5546.3|5537.3|5541.3|5534.3|5546.3|5538.3|5541.3|5534.3|116
1741008000000|2025-03-03 13:20:00|5542.3|5535.3|5551.3|5544.3|5552.3|5545.3|5541.3|5534.3|112
1741008300000|2025-03-03 13:25:00|5552.3|5545.3|5551.3|5544.3|5552.3|5545.3|5549.3|5542.3|32
1741008600000|2025-03-03 13:30:00|5552.3|5543.3|5550.3|5543.3|5552.3|5545.3|5546.3|5539.3|78
1741008900000|2025-03-03 13:35:00|5549.3|5542.3|5548.3|5541.3|5552.3|5545.3|5548.3|5540.3|31
1741009200000|2025-03-03 13:40:00|5549.3|5542.3|5551.3|5544.3|5552.3|5545.3|5548.3|5541.3|71
1741009500000|2025-03-03 13:45:00|5550.3|5543.3|5552.3|5545.3|5554.3|5547.3|5550.3|5542.3|118
1741009800000|2025-03-03 13:50:00|5553.3|5546.3|5551.3|5544.3|5555.3|5547.3|5546.3|5539.3|224
1741010100000|2025-03-03 13:55:00|5552.3|5545.3|5553.8|5547.8|5556.3|5549.3|5550.3|5542.3|59
1741010400000|2025-03-03 14:00:00|5553.3|5547.3|5555.8|5549.8|5556.3|5550.3|5547.8|5541.8|101
1741010700000|2025-03-03 14:05:00|5556.3|5550.3|5559.3|5553.3|5561.3|5555.3|5553.8|5547.8|226
1741011000000|2025-03-03 14:10:00|5558.8|5552.8|5555.8|5549.8|5559.3|5553.3|5550.3|5544.3|125
1741011300000|2025-03-03 14:15:00|5555.3|5549.3|5559.8|5553.8|5561.8|5555.8|5555.3|5549.3|267
1741011600000|2025-03-03 14:20:00|5559.3|5553.3|5555.8|5549.8|5559.3|5553.3|5552.8|5546.8|113
1741011900000|2025-03-03 14:25:00|5554.8|5548.8|5546.8|5540.8|5554.8|5548.8|5546.8|5540.8|164
1741012200000|2025-03-03 14:30:00|5547.3|5541.3|5560.8|5554.8|5566.3|5560.3|5542.3|5536.3|1359
1741012500000|2025-03-03 14:35:00|5559.8|5553.8|5524.3|5518.3|5565.3|5559.3|5520.8|5514.8|647
1741012800000|2025-03-03 14:40:00|5523.3|5517.3|5522.3|5516.3|5531.3|5525.3|5518.3|5512.3|666
1741013100000|2025-03-03 14:45:00|5521.8|5515.8|5535.3|5529.3|5542.8|5536.8|5519.8|5513.8|527
1741013400000|2025-03-03 14:50:00|5535.8|5529.8|5520.3|5514.3|5540.8|5534.8|5519.8|5513.8|448
1741013700000|2025-03-03 14:55:00|5520.8|5514.8|5510.8|5504.8|5523.8|5517.8|5500.8|5494.8|589
1741014000000|2025-03-03 15:00:00|5511.3|5505.3|5509.8|5503.8|5511.3|5505.3|5498.3|5492.3|779
1741014300000|2025-03-03 15:05:00|5509.3|5503.3|5508.3|5502.3|5511.8|5505.8|5502.3|5496.3|208
1741014600000|2025-03-03 15:10:00|5507.8|5501.8|5507.8|5501.8|5521.8|5515.8|5502.3|5496.3|319
1741014900000|2025-03-03 15:15:00|5507.3|5501.3|5509.8|5503.8|5517.3|5511.3|5505.8|5499.8|231
1741015200000|2025-03-03 15:20:00|5510.3|5504.3|5516.3|5510.3|5526.3|5520.3|5509.8|5503.8|190
1741015500000|2025-03-03 15:25:00|5515.8|5509.8|5535.3|5529.3|5538.3|5532.3|5513.8|5507.8|461
1741015800000|2025-03-03 15:30:00|5535.8|5529.8|5536.3|5530.3|5541.3|5535.3|5527.8|5521.8|409
1741016100000|2025-03-03 15:35:00|5535.8|5529.8|5535.3|5529.3|5536.8|5530.8|5524.8|5518.8|283
1741016400000|2025-03-03 15:40:00|5534.8|5528.8|5551.3|5545.3|5552.3|5546.3|5531.3|5525.3|251
1741016700000|2025-03-03 15:45:00|5550.8|5544.8|5541.8|5535.8|5552.8|5546.8|5539.8|5533.8|254
1741017000000|2025-03-03 15:50:00|5542.8|5536.8|5547.3|5541.3|5551.8|5545.8|5539.3|5533.3|164
1741017300000|2025-03-03 15:55:00|5548.3|5542.3|5540.8|5534.8|5549.8|5543.8|5535.8|5529.8|116
1741017600000|2025-03-03 16:00:00|5541.8|5535.8|5544.3|5538.3|5551.8|5545.8|5541.8|5535.8|164
1741017900000|2025-03-03 16:05:00|5544.8|5538.8|5539.8|5533.8|5545.8|5539.8|5536.8|5530.8|72
1741018200000|2025-03-03 16:10:00|5540.8|5534.8|5541.3|5535.3|5541.8|5535.8|5531.3|5525.3|108
1741018500000|2025-03-03 16:15:00|5541.8|5535.8|5544.8|5538.8|5544.8|5538.8|5536.3|5530.3|104
1741018800000|2025-03-03 16:20:00|5544.3|5538.3|5546.3|5540.3|5546.8|5540.8|5539.8|5533.8|106
1741019100000|2025-03-03 16:25:00|5545.8|5539.8|5536.8|5530.8|5546.3|5540.3|5531.8|5525.8|104
1741019400000|2025-03-03 16:30:00|5536.3|5530.3|5536.3|5530.3|5541.3|5535.3|5534.3|5528.3|118
1741019700000|2025-03-03 16:35:00|5535.8|5529.8|5526.8|5520.8|5539.3|5533.3|5526.3|5520.3|127
1741020000000|2025-03-03 16:40:00|5527.3|5521.3|5528.8|5522.8|5530.8|5524.8|5523.3|5517.3|75
1741020300000|2025-03-03 16:45:00|5527.8|5521.8|5531.8|5525.8|5534.3|5528.3|5527.8|5521.8|64
1741020600000|2025-03-03 16:50:00|5531.3|5525.3|5530.8|5524.8|5537.3|5531.3|5529.8|5523.8|71
1741020900000|2025-03-03 16:55:00|5531.3|5525.3|5532.3|5526.3|5535.8|5529.8|5529.8|5523.8|66
1741021200000|2025-03-03 17:00:00|5531.8|5525.8|5535.3|5529.3|5536.8|5530.8|5530.8|5524.8|43
1741021500000|2025-03-03 17:05:00|5535.8|5529.8|5541.8|5535.8|5541.8|5535.8|5535.3|5529.3|46
1741021800000|2025-03-03 17:10:00|5541.3|5535.3|5543.3|5537.3|5545.3|5539.3|5540.8|5534.8|81
1741022100000|2025-03-03 17:15:00|5542.8|5536.8|5544.8|5538.8|5545.8|5539.8|5540.8|5534.8|45
1741022400000|2025-03-03 17:20:00|5544.3|5538.3|5539.8|5533.8|5544.8|5538.8|5539.8|5533.8|30
1741022700000|2025-03-03 17:25:00|5540.3|5534.3|5540.8|5534.8|5543.8|5537.8|5539.3|5533.3|27
1741023000000|2025-03-03 17:30:00|5540.3|5534.3|5539.8|5533.8|5540.8|5534.8|5535.8|5529.8|36
1741023300000|2025-03-03 17:35:00|5540.3|5534.3|5541.8|5535.8|5543.8|5537.8|5540.3|5534.3|49
1741023600000|2025-03-03 17:40:00|5541.3|5535.3|5543.8|5537.8|5546.3|5540.3|5541.3|5535.3|65
1741023900000|2025-03-03 17:45:00|5543.3|5537.3|5538.3|5532.3|5543.3|5537.3|5534.3|5528.3|44
1741024200000|2025-03-03 17:50:00|5537.8|5531.8|5529.8|5523.8|5537.8|5531.8|5529.8|5523.8|45
1741024500000|2025-03-03 17:55:00|5530.3|5524.3|5528.8|5522.8|5532.3|5526.3|5525.8|5519.8|73
1741024800000|2025-03-03 18:00:00|5527.3|5521.3|5523.8|5517.8|5528.8|5522.8|5522.8|5516.8|75
1741025100000|2025-03-03 18:05:00|5523.3|5517.3|5516.8|5510.8|5523.3|5517.3|5515.8|5509.8|93
1741025400000|2025-03-03 18:10:00|5516.3|5510.3|5510.3|5504.3|5516.3|5510.3|5508.8|5502.8|254
1741025700000|2025-03-03 18:15:00|5510.8|5504.8|5510.8|5504.8|5513.8|5507.8|5507.8|5501.8|76
1741026000000|2025-03-03 18:20:00|5511.8|5505.8|5507.3|5501.3|5511.8|5505.8|5505.8|5499.8|141
1741026300000|2025-03-03 18:25:00|5506.8|5500.8|5498.8|5492.8|5506.8|5500.8|5494.8|5488.8|157
1741026600000|2025-03-03 18:30:00|5497.8|5491.8|5487.8|5481.8|5502.8|5496.8|5487.3|5481.3|244
1741026900000|2025-03-03 18:35:00|5488.3|5482.3|5477.8|5471.8|5490.8|5484.8|5476.3|5470.3|260
1741027200000|2025-03-03 18:40:00|5478.3|5472.3|5483.3|5477.3|5485.8|5479.8|5477.8|5471.8|106
1741027500000|2025-03-03 18:45:00|5482.8|5476.8|5492.3|5486.3|5505.8|5499.8|5477.8|5471.8|662
1741027800000|2025-03-03 18:50:00|5491.8|5485.8|5486.3|5480.3|5493.3|5487.3|5485.8|5479.8|131
1741028100000|2025-03-03 18:55:00|5486.8|5480.8|5493.3|5484.3|5493.3|5485.8|5484.8|5478.8|111
1741028400000|2025-03-03 19:00:00|5493.1|5484.1|5494.2|5485.2|5496.7|5487.7|5492.1|5483.1|0
1741028700000|2025-03-03 19:05:00|5494.3|5485.3|5495.1|5486.1|5495.6|5486.6|5493.2|5484.2|0
1741029000000|2025-03-03 19:10:00|5495|5486|5494.4|5485.4|5497.1|5488.1|5494.3|5485.3|0
1741029300000|2025-03-03 19:15:00|5494.5|5485.5|5493.8|5484.8|5495.6|5486.6|5492|5483|0
1741029600000|2025-03-03 19:20:00|5493.7|5484.7|5495.7|5486.7|5496.7|5487.7|5493.7|5484.7|0
1741029900000|2025-03-03 19:25:00|5495.6|5486.6|5493|5484|5495.7|5486.7|5492|5483|0
1741030200000|2025-03-03 19:30:00|5492.2|5483.2|5494.7|5485.7|5496.1|5487.1|5492.1|5483.1|0
1741030500000|2025-03-03 19:35:00|5494.6|5485.6|5494.7|5485.7|5495|5486|5491.4|5482.4|0
1741030800000|2025-03-03 19:40:00|5495.1|5486.1|5496.9|5487.9|5499.2|5490.2|5495.1|5486.1|0
1741031100000|2025-03-03 19:45:00|5496.6|5487.6|5492.4|5483.4|5496.7|5487.7|5492.3|5483.3|0
1741031400000|2025-03-03 19:50:00|5492.3|5483.3|5480.3|5471.3|5492.7|5483.7|5476.2|5467.2|0
1741031700000|2025-03-03 19:55:00|5480.4|5471.4|5470|5461|5481.4|5472.4|5469.9|5460.9|0
1741032000000|2025-03-03 20:00:00|5470.1|5461.1|5463.9|5454.9|5470.1|5461.1|5458.6|5449.6|0
1741032300000|2025-03-03 20:05:00|5464|5455|5455.2|5446.2|5464.8|5455.8|5454.2|5445.2|0
1741032600000|2025-03-03 20:10:00|5455.3|5446.3|5450.9|5441.9|5456.4|5447.4|5446.4|5437.4|0
1741032900000|2025-03-03 20:15:00|5450.5|5441.5|5454.2|5445.2|5456|5447|5450.5|5441.5|0
1741033200000|2025-03-03 20:20:00|5454|5445|5449|5440|5456|5447|5448.8|5439.8|0
1741033500000|2025-03-03 20:25:00|5449.1|5440.1|5444.6|5435.6|5450.7|5441.7|5442.8|5433.8|0
1741033800000|2025-03-03 20:30:00|5444.5|5435.5|5447.8|5438.8|5450.9|5441.9|5444.5|5435.5|0
1741034100000|2025-03-03 20:35:00|5447.7|5438.7|5440.8|5431.8|5449.5|5440.5|5440.6|5431.6|0
1741034400000|2025-03-03 20:40:00|5440.7|5431.7|5441.2|5432.2|5441.8|5432.8|5437.1|5428.1|0
1741034700000|2025-03-03 20:45:00|5441.3|5432.3|5448.8|5439.8|5450.1|5441.1|5441|5432|0
1741035000000|2025-03-03 20:50:00|5448.6|5439.6|5449.7|5440.7|5453.2|5444.2|5447.8|5438.8|0
1741035300000|2025-03-03 20:55:00|5449.6|5440.6|5454.3|5445.3|5455.3|5446.3|5448.6|5439.6|0
1741035600000|2025-03-03 21:00:00|5454.5|5445.5|5459.8|5450.8|5459.9|5450.9|5453.5|5444.5|0
1741035900000|2025-03-03 21:05:00|5459.6|5450.6|5458.2|5449.2|5459.6|5450.6|5457.4|5448.4|0
1741036200000|2025-03-03 21:10:00|5458.3|5449.3|5459.3|5450.3|5460.5|5451.5|5457.5|5448.5|0
1741036500000|2025-03-03 21:15:00|5459.4|5450.4|5461.8|5452.8|5463.5|5454.5|5459.1|5450.1|0
1741036800000|2025-03-03 21:20:00|5462|5453|5461.9|5452.9|5462|5453|5460.5|5451.5|0
1741037100000|2025-03-03 21:25:00|5461.8|5452.8|5462.4|5453.4|5462.6|5453.6|5461.4|5452.4|0
1741037400000|2025-03-03 21:30:00|5463.3|5454.3|5462.8|5453.8|5464.5|5455.5|5462.3|5453.3|0
1741037700000|2025-03-03 21:35:00|5462.9|5453.9|5463.5|5454.5|5464.6|5455.6|5462.5|5453.5|0
1741038000000|2025-03-03 21:40:00|5463.6|5454.6|5463.6|5454.6|5464|5455|5463.1|5454.1|0
1741038300000|2025-03-03 21:45:00|5462.7|5453.7|5462.3|5453.3|5462.8|5453.8|5461.7|5452.7|0
1741038600000|2025-03-03 21:50:00|5462.4|5453.4|5462|5453|5462.5|5453.5|5461.9|5452.9|0
1741038900000|2025-03-03 21:55:00|5461.9|5452.9|5462.3|5453.3|5462.9|5453.9|5461.8|5452.8|0
1741039200000|2025-03-03 22:00:00|5462.5|5453.5|5462.2|5453.2|5462.6|5453.6|5462.1|5453.1|0
1741039500000|2025-03-03 22:05:00|5462.1|5453.1|5461.7|5452.7|5462.4|5453.4|5461.7|5452.7|0
1741039800000|2025-03-03 22:10:00|5462|5453|5458.5|5449.5|5462.1|5453.1|5458.5|5449.5|0
1741040100000|2025-03-03 22:15:00|5458.7|5449.7|5458.6|5449.6|5458.8|5449.8|5458.4|5449.4|0
1741040400000|2025-03-03 22:20:00|5458.5|5449.5|5456.3|5447.3|5458.7|5449.7|5455.4|5446.4|0
1741040700000|2025-03-03 22:25:00|5456.4|5447.4|5456|5447|5456.4|5447.4|5456|5447|0
1741041000000|2025-03-03 22:30:00|5455.9|5446.9|5455.9|5446.9|5456.4|5447.4|5455.9|5446.9|0
1741041300000|2025-03-03 22:35:00|5455.8|5446.8|5456|5447|5456.6|5447.6|5455.5|5446.5|0
1741041600000|2025-03-03 22:40:00|5455.7|5446.7|5455.7|5446.7|5456|5447|5455.7|5446.7|0
1741041900000|2025-03-03 22:45:00|5455.8|5446.8|5455.7|5446.7|5455.8|5446.8|5455.5|5446.5|0
1741042200000|2025-03-03 22:50:00|5455.8|5446.8|5456.1|5447.1|5456.1|5447.1|5455.4|5446.4|0
1741042500000|2025-03-03 22:55:00|5456.2|5447.2|5456.2|5447.2|5456.4|5447.4|5455.8|5446.8|0
1741042800000|2025-03-03 23:00:00|5456|5447|5454.3|5445.3|5456.3|5447.3|5452.5|5443.5|0
1741043100000|2025-03-03 23:05:00|5454.4|5445.4|5454.5|5445.5|5456.5|5447.5|5453.9|5444.9|0
1741043400000|2025-03-03 23:10:00|5454.6|5445.6|5454.8|5445.8|5455.6|5446.6|5453.4|5444.4|0
1741043700000|2025-03-03 23:15:00|5454.9|5445.9|5456.6|5447.6|5457.7|5448.7|5454.9|5445.9|0
1741044000000|2025-03-03 23:20:00|5456.7|5447.7|5458.5|5449.5|5458.7|5449.7|5455.1|5446.1|0
1741044300000|2025-03-03 23:25:00|5458.4|5449.4|5459.5|5450.5|5461|5452|5458.2|5449.2|0
1741044600000|2025-03-03 23:30:00|5459.6|5450.6|5459.3|5450.3|5461.5|5452.5|5458.3|5449.3|0
1741044900000|2025-03-03 23:35:00|5459.2|5450.2|5458.2|5449.2|5459.3|5450.3|5457.7|5448.7|0
1741045200000|2025-03-03 23:40:00|5458.1|5449.1|5455.3|5446.3|5458.4|5449.4|5454.4|5445.4|0
1741045500000|2025-03-03 23:45:00|5455.2|5446.2|5452.6|5443.6|5455.5|5446.5|5452.5|5443.5|0
1741045800000|2025-03-03 23:50:00|5452.5|5443.5|5454.4|5445.4|5454.4|5445.4|5452.5|5443.5|0
1741046100000|2025-03-03 23:55:00|5454.2|5445.2|5454.1|5445.1|5455.7|5446.7|5452.6|5443.6|0
1741046400000|2025-03-04 00:00:00|5454.2|5445.2|5453.6|5444.6|5455|5446|5452.5|5443.5|0
1741046700000|2025-03-04 00:05:00|5453.8|5444.8|5452.2|5443.2|5456.7|5447.7|5451.9|5442.9|0
1741047000000|2025-03-04 00:10:00|5452.3|5443.3|5452.9|5443.9|5452.9|5443.9|5451.4|5442.4|0
1741047300000|2025-03-04 00:15:00|5452.4|5443.4|5456.2|5447.2|5456.6|5447.6|5451.3|5442.3|0
1741047600000|2025-03-04 00:20:00|5456.1|5447.1|5452.2|5443.2|5456.5|5447.5|5450.9|5441.9|0
1741047900000|2025-03-04 00:25:00|5452.3|5443.3|5451.2|5442.2|5452.4|5443.4|5450.3|5441.3|0
1741048200000|2025-03-04 00:30:00|5451.1|5442.1|5448.9|5439.9|5451.4|5442.4|5448.6|5439.6|0
1741048500000|2025-03-04 00:35:00|5449.1|5440.1|5451.3|5442.3|5451.6|5442.6|5448.5|5439.5|0
1741048800000|2025-03-04 00:40:00|5451.2|5442.2|5448|5439|5451.4|5442.4|5447.9|5438.9|0
1741049100000|2025-03-04 00:45:00|5448.1|5439.1|5453.8|5444.8|5454|5445|5447.5|5438.5|0
1741049400000|2025-03-04 00:50:00|5453.7|5444.7|5456.5|5447.5|5457|5448|5452.3|5443.3|0
1741049700000|2025-03-04 00:55:00|5456.4|5447.4|5457.6|5448.6|5459.2|5450.2|5455.7|5446.7|0
1741050000000|2025-03-04 01:00:00|5457.7|5448.7|5473.2|5464.2|5473.3|5464.3|5457.6|5448.6|0
1741050300000|2025-03-04 01:05:00|5473.3|5464.3|5462.8|5453.8|5473.7|5464.7|5462.4|5453.4|0
1741050600000|2025-03-04 01:10:00|5462.9|5453.9|5450.8|5441.8|5463.7|5454.7|5450.1|5441.1|0
1741050900000|2025-03-04 01:15:00|5451|5442|5405.2|5401.2|5451|5442|5397.2|5393.2|1808
1741051200000|2025-03-04 01:20:00|5404.7|5400.7|5402.2|5398.2|5423.7|5419.7|5396.7|5392.7|1227
1741051500000|2025-03-04 01:25:00|5401.2|5397.2|5373.2|5369.2|5404.2|5400.2|5362.7|5358.7|2957
1741051800000|2025-03-04 01:30:00|5372.2|5368.2|5415.7|5411.7|5427.2|5423.2|5371.2|5367.2|8377
1741052100000|2025-03-04 01:35:00|5416.7|5412.7|5368.2|5364.2|5418.7|5414.7|5360.7|5356.7|6449
1741052400000|2025-03-04 01:40:00|5367.7|5363.7|5376.7|5372.7|5388.7|5384.7|5358.7|5354.7|5378
1741052700000|2025-03-04 01:45:00|5377.7|5373.7|5411.7|5407.7|5427.7|5423.7|5373.2|5369.2|4949
1741053000000|2025-03-04 01:50:00|5409.7|5405.7|5426.2|5422.2|5439.7|5435.7|5408.7|5404.7|4518
1741053300000|2025-03-04 01:55:00|5424.7|5420.7|5395.7|5391.7|5434.7|5430.7|5388.7|5384.7|4361
1741053600000|2025-03-04 02:00:00|5396.7|5392.7|5396.7|5392.7|5415.2|5411.2|5388.7|5384.7|3142
1741053900000|2025-03-04 02:05:00|5396.2|5392.2|5414.7|5410.7|5425.2|5421.2|5385.2|5381.2|2434
1741054200000|2025-03-04 02:10:00|5414.2|5410.2|5408.2|5404.2|5435.7|5431.7|5407.2|5403.2|2431
1741054500000|2025-03-04 02:15:00|5409.2|5405.2|5414.7|5410.7|5423.2|5419.2|5404.7|5400.7|2011
1741054800000|2025-03-04 02:20:00|5414.2|5410.2|5411.2|5407.2|5430.2|5426.2|5405.2|5401.2|1989
1741055100000|2025-03-04 02:25:00|5412.2|5408.2|5436.2|5432.2|5436.2|5432.2|5397.2|5393.2|2181
1741055400000|2025-03-04 02:30:00|5436.7|5432.7|5456.2|5452.2|5456.2|5452.2|5428.2|5424.2|3576
1741055700000|2025-03-04 02:35:00|5455.7|5451.7|5448.2|5444.2|5467.2|5463.2|5441.7|5437.7|2477
1741056000000|2025-03-04 02:40:00|5447.7|5443.7|5489.2|5485.2|5490.2|5486.2|5445.2|5441.2|3250
1741056300000|2025-03-04 02:45:00|5488.7|5484.7|5470.2|5466.2|5492.2|5488.2|5468.2|5464.2|1714
1741056600000|2025-03-04 02:50:00|5471.2|5467.2|5489.2|5485.2|5506.7|5502.7|5469.2|5465.2|2422
1741056900000|2025-03-04 02:55:00|5490.2|5486.2|5474.2|5470.2|5497.2|5493.2|5472.2|5468.2|1275
1741057200000|2025-03-04 03:00:00|5475.2|5471.2|5486.2|5482.2|5504.2|5500.2|5473.2|5469.2|1873
1741057500000|2025-03-04 03:05:00|5486.7|5482.7|5504.2|5500.2|5507.2|5503.2|5486.7|5482.7|1715
1741057800000|2025-03-04 03:10:00|5503.2|5499.2|5490.7|5486.7|5510.2|5506.2|5487.2|5483.2|1075
1741058100000|2025-03-04 03:15:00|5491.2|5487.2|5533.2|5529.2|5534.7|5530.7|5491.2|5487.2|1981
1741058400000|2025-03-04 03:20:00|5532.2|5528.2|5517.2|5513.2|5535.2|5531.2|5507.2|5503.2|2261
1741058700000|2025-03-04 03:25:00|5518.2|5514.2|5525.2|5521.2|5532.2|5528.2|5518.2|5514.2|1516
1741059000000|2025-03-04 03:30:00|5524.7|5520.7|5532.7|5528.7|5537.7|5533.7|5523.2|5519.2|840
1741059300000|2025-03-04 03:35:00|5532.2|5528.2|5524.2|5520.2|5535.2|5531.2|5521.2|5517.2|565
1741059600000|2025-03-04 03:40:00|5523.7|5519.7|5518.2|5514.2|5523.7|5519.7|5510.2|5506.2|916
1741059900000|2025-03-04 03:45:00|5517.2|5513.2|5531.2|5527.2|5531.2|5527.2|5516.2|5512.2|653
1741060200000|2025-03-04 03:50:00|5532.2|5528.2|5520.2|5516.2|5534.2|5530.2|5518.7|5514.7|517
1741060500000|2025-03-04 03:55:00|5519.2|5515.2|5521.7|5517.7|5526.2|5522.2|5516.2|5512.2|406
1741060800000|2025-03-04 04:00:00|5526.1|5517.1|5524.5|5515.5|5527.3|5518.3|5523.6|5514.6|0
1741061100000|2025-03-04 04:05:00|5524.6|5515.6|5525.1|5516.1|5525.5|5516.5|5524.3|5515.3|0
1741061400000|2025-03-04 04:10:00|5525.3|5516.3|5525.8|5516.8|5526.3|5517.3|5524.8|5515.8|0
1741061700000|2025-03-04 04:15:00|5525.6|5516.6|5525.8|5516.8|5526.4|5517.4|5524.7|5515.7|0
1741062000000|2025-03-04 04:20:00|5525.9|5516.9|5527.8|5518.8|5528.6|5519.6|5525.8|5516.8|0
1741062300000|2025-03-04 04:25:00|5527.9|5518.9|5528.2|5519.2|5528.7|5519.7|5527.7|5518.7|0
1741062600000|2025-03-04 04:30:00|5528.3|5519.3|5528.4|5519.4|5529|5520|5527.9|5518.9|0
1741062900000|2025-03-04 04:35:00|5528.5|5519.5|5524.1|5515.1|5528.5|5519.5|5524|5515|0
1741063200000|2025-03-04 04:40:00|5524|5515|5524|5515|5524.7|5515.7|5522.7|5513.7|0
1741063500000|2025-03-04 04:45:00|5523.9|5514.9|5523.4|5514.4|5524.2|5515.2|5522.8|5513.8|0
1741063800000|2025-03-04 04:50:00|5523.3|5514.3|5522.9|5513.9|5524|5515|5522.5|5513.5|0
1741064100000|2025-03-04 04:55:00|5523|5514|5523.6|5514.6|5524.9|5515.9|5522.6|5513.6|2
1741064400000|2025-03-04 05:00:00|5523.8|5514.8|5554.2|5550.2|5555.2|5551.2|5499.7|5495.7|5417
1741064700000|2025-03-04 05:05:00|5553.7|5549.7|5584.7|5580.7|5586.2|5582.2|5548.2|5544.2|3973
1741065000000|2025-03-04 05:10:00|5585.2|5581.2|5575.7|5571.7|5593.7|5589.7|5571.2|5567.2|4351
1741065300000|2025-03-04 05:15:00|5574.7|5570.7|5556.2|5552.2|5584.2|5580.2|5556.2|5552.2|2575
1741065600000|2025-03-04 05:20:00|5556.7|5552.7|5541.2|5537.2|5564.2|5560.2|5540.2|5536.2|2585
1741065900000|2025-03-04 05:25:00|5540.7|5536.7|5543.2|5539.2|5546.2|5542.2|5527.2|5523.2|2038
1741066200000|2025-03-04 05:30:00|5544.2|5540.2|5558.2|5554.2|5564.2|5560.2|5535.2|5531.2|1432
1741066500000|2025-03-04 05:35:00|5558.7|5554.7|5563.2|5559.2|5568.2|5564.2|5544.7|5540.7|1857
1741066800000|2025-03-04 05:40:00|5564.2|5560.2|5557.2|5553.2|5570.2|5566.2|5548.2|5544.2|1200
1741067100000|2025-03-04 05:45:00|5557.7|5553.7|5565.2|5561.2|5571.2|5567.2|5544.2|5540.2|1741
1741067400000|2025-03-04 05:50:00|5564.7|5560.7|5559.2|5555.2|5574.2|5570.2|5555.7|5551.7|1117
1741067700000|2025-03-04 05:55:00|5560.2|5556.2|5558.2|5554.2|5562.2|5558.2|5552.2|5548.2|930
1741068000000|2025-03-04 06:00:00|5557.7|5553.7|5557.2|5553.2|5558.7|5554.7|5544.2|5540.2|1246
1741068300000|2025-03-04 06:05:00|5556.2|5552.2|5538.7|5534.7|5558.2|5554.2|5537.2|5533.2|970
1741068600000|2025-03-04 06:10:00|5538.2|5534.2|5521.2|5517.2|5544.2|5540.2|5521.2|5517.2|1867
1741068900000|2025-03-04 06:15:00|5521.7|5517.7|5532.7|5528.7|5535.2|5531.2|5519.2|5515.2|868
1741069200000|2025-03-04 06:20:00|5533.2|5529.2|5543.2|5539.2|5543.2|5539.2|5532.2|5528.2|901
1741069500000|2025-03-04 06:25:00|5544.2|5540.2|5553.2|5549.2|5554.2|5550.2|5536.2|5532.2|1401
1741069800000|2025-03-04 06:30:00|5553.7|5549.7|5546.7|5542.7|5562.2|5558.2|5546.7|5542.7|1497
1741070100000|2025-03-04 06:35:00|5547.2|5543.2|5552.7|5548.7|5554.2|5550.2|5541.7|5537.7|836
1741070400000|2025-03-04 06:40:00|5553.2|5549.2|5549.2|5545.2|5560.2|5556.2|5547.2|5543.2|736
1741070700000|2025-03-04 06:45:00|5550.2|5546.2|5557.2|5553.2|5559.2|5555.2|5544.2|5540.2|796
1741071000000|2025-03-04 06:50:00|5556.2|5552.2|5552.2|5548.2|5561.2|5557.2|5551.2|5547.2|1070
1741071300000|2025-03-04 06:55:00|5552.7|5548.7|5556.2|5552.2|5562.2|5558.2|5550.7|5546.7|1131
1741071600000|2025-03-04 07:00:00|5555.2|5551.2|5547.7|5543.7|5562.2|5558.2|5547.2|5543.2|1006
1741071900000|2025-03-04 07:05:00|5548.2|5544.2|5517.7|5513.7|5548.2|5544.2|5517.7|5513.7|1055
1741072200000|2025-03-04 07:10:00|5518.2|5514.2|5521.2|5517.2|5529.2|5525.2|5516.2|5512.2|1270
1741072500000|2025-03-04 07:15:00|5520.2|5516.2|5531.2|5527.2|5538.2|5534.2|5519.7|5515.7|1009
1741072800000|2025-03-04 07:20:00|5530.7|5526.7|5528.2|5524.2|5531.2|5527.2|5518.2|5514.2|1001
1741073100000|2025-03-04 07:25:00|5526.2|5522.2|5525.2|5521.2|5529.2|5525.2|5522.2|5518.2|974
1741073400000|2025-03-04 07:30:00|5526.2|5522.2|5528.2|5524.2|5529.2|5525.2|5522.7|5518.7|1008
1741073700000|2025-03-04 07:35:00|5527.2|5523.2|5534.7|5530.7|5536.2|5532.2|5527.2|5523.2|1080
1741074000000|2025-03-04 07:40:00|5534.2|5530.2|5549.2|5545.2|5554.2|5550.2|5531.2|5527.2|1558
1741074300000|2025-03-04 07:45:00|5550.2|5546.2|5554.2|5550.2|5559.2|5555.2|5549.7|5545.7|1606
1741074600000|2025-03-04 07:50:00|5553.7|5549.7|5547.2|5543.2|5554.2|5550.2|5547.2|5543.2|2553
1741074900000|2025-03-04 07:55:00|5546.7|5542.7|5538.2|5534.2|5547.2|5543.2|5535.7|5531.7|2863
1741075200000|2025-03-04 08:00:00|5535.4|5531.4|5526.9|5522.9|5539.4|5535.4|5526.9|5522.9|1454
1741075500000|2025-03-04 08:05:00|5527.4|5523.4|5520.4|5516.4|5532.9|5528.9|5516.9|5512.9|1571
1741075800000|2025-03-04 08:10:00|5521.4|5517.4|5522.4|5518.4|5524.4|5520.4|5518.4|5514.4|1050
1741076100000|2025-03-04 08:15:00|5523.4|5519.4|5520.4|5516.4|5523.4|5519.4|5518.4|5514.4|136
1741076400000|2025-03-04 08:20:00|5521.4|5517.4|5523.4|5519.4|5523.9|5519.9|5518.4|5514.4|589
1741076700000|2025-03-04 08:25:00|5522.9|5518.9|5523.4|5519.4|5524.4|5520.4|5521.4|5517.4|335
1741077000000|2025-03-04 08:30:00|5525|5516|5528.9|5519.9|5531.4|5522.4|5523.8|5514.8|1
1741077300000|2025-03-04 08:35:00|5528.8|5519.8|5530.6|5521.6|5530.8|5521.8|5528|5519|0
1741077600000|2025-03-04 08:40:00|5530.5|5521.5|5530.5|5521.5|5531.1|5522.1|5528.7|5519.7|0
1741077900000|2025-03-04 08:45:00|5530.7|5521.7|5522|5513|5530.7|5521.7|5522|5513|0
1741078200000|2025-03-04 08:50:00|5521.9|5512.9|5521.3|5512.3|5522.1|5513.1|5519.3|5510.3|0
1741078500000|2025-03-04 08:55:00|5521.4|5512.4|5523|5514|5524.6|5515.6|5521.4|5512.4|0
1741078800000|2025-03-04 09:00:00|5522.8|5513.8|5527|5518|5529|5520|5522|5513|0
1741079100000|2025-03-04 09:05:00|5527.1|5518.1|5526.9|5517.9|5527.4|5518.4|5524.9|5515.9|0
1741079400000|2025-03-04 09:10:00|5527.1|5518.1|5525.1|5516.1|5529.8|5520.8|5524|5515|0
1741079700000|2025-03-04 09:15:00|5524.7|5515.7|5520.4|5514.4|5532.9|5526.9|5513.4|5507.4|392
1741080000000|2025-03-04 09:20:00|5520.9|5514.9|5520.4|5514.4|5523.4|5517.4|5517.9|5511.9|31
1741080300000|2025-03-04 09:25:00|5519.4|5513.4|5527.4|5521.4|5528.4|5522.4|5518.9|5512.9|40
1741080600000|2025-03-04 09:30:00|5526.9|5520.9|5525.9|5519.9|5528.9|5522.9|5523.9|5517.9|39
1741080900000|2025-03-04 09:35:00|5525.4|5519.4|5523.9|5517.9|5526.4|5520.4|5522.4|5516.4|41
1741081200000|2025-03-04 09:40:00|5523.4|5517.4|5526.4|5520.4|5526.4|5520.4|5520.4|5514.4|120
1741081500000|2025-03-04 09:45:00|5526.9|5520.9|5535.4|5529.4|5537.9|5531.9|5526.9|5520.9|115
1741081800000|2025-03-04 09:50:00|5534.9|5528.9|5528.4|5522.4|5535.4|5529.4|5526.9|5520.9|65
1741082100000|2025-03-04 09:55:00|5528.9|5522.9|5525.4|5519.4|5530.4|5524.4|5524.9|5518.9|30
1741082400000|2025-03-04 10:00:00|5524.4|5518.4|5518.9|5512.9|5524.4|5518.4|5513.9|5507.9|103
1741082700000|2025-03-04 10:05:00|5519.4|5513.4|5520.4|5514.4|5524.4|5518.4|5518.4|5512.4|36
1741083000000|2025-03-04 10:10:00|5519.9|5513.9|5517.4|5511.4|5523.4|5517.4|5516.4|5510.4|85
1741083300000|2025-03-04 10:15:00|5517.9|5510.9|5521.9|5514.9|5522.9|5515.9|5515.9|5508.9|96
1741083600000|2025-03-04 10:20:00|5520.9|5513.9|5519.9|5511.9|5521.9|5514.9|5517.9|5510.9|55
1741083900000|2025-03-04 10:25:00|5518.9|5512.9|5512.9|5505.9|5521.9|5514.9|5512.9|5505.9|244
1741084200000|2025-03-04 10:30:00|5513.9|5506.9|5518.9|5511.9|5519.9|5512.9|5513.9|5506.9|48
1741084500000|2025-03-04 10:35:00|5517.9|5510.9|5524.9|5516.9|5525.9|5517.9|5517.9|5510.9|58
1741084800000|2025-03-04 10:40:00|5525.9|5517.9|5521.9|5514.9|5527.9|5520.9|5521.9|5514.9|45
1741085100000|2025-03-04 10:45:00|5522.9|5513.9|5525.9|5518.9|5527.9|5519.9|5520.9|5513.9|32
1741085400000|2025-03-04 10:50:00|5524.9|5517.9|5524.9|5517.9|5527.9|5520.9|5521.9|5514.9|66
1741085700000|2025-03-04 10:55:00|5525.9|5516.9|5523.9|5516.9|5525.9|5518.9|5523.9|5516.9|15
1741086000000|2025-03-04 11:00:00|5522.9|5515.9|5519.9|5511.9|5524.9|5517.9|5519.9|5511.9|60
1741086300000|2025-03-04 11:05:00|5518.9|5512.9|5522.9|5515.9|5524.9|5517.9|5518.9|5511.9|33
1741086600000|2025-03-04 11:10:00|5523.9|5516.9|5527.9|5520.9|5528.9|5520.9|5523.9|5516.9|17
1741086900000|2025-03-04 11:15:00|5526.9|5519.9|5518.9|5511.9|5526.9|5519.9|5518.9|5511.9|31
1741087200000|2025-03-04 11:20:00|5517.9|5510.9|5518.9|5510.9|5519.9|5511.9|5515.9|5507.9|29
1741087500000|2025-03-04 11:25:00|5517.9|5509.9|5521.9|5513.9|5522.9|5515.9|5516.9|5509.9|14
1741087800000|2025-03-04 11:30:00|5522.9|5514.9|5519.9|5512.9|5524.9|5517.9|5517.9|5510.9|25
1741088100000|2025-03-04 11:35:00|5518.9|5511.9|5519.9|5512.9|5521.9|5514.9|5517.9|5510.9|7
1741088400000|2025-03-04 11:40:00|5518.9|5511.9|5523.9|5516.9|5523.9|5516.9|5518.9|5511.9|15
1741088700000|2025-03-04 11:45:00|5522.9|5515.9|5528.9|5521.9|5529.9|5521.9|5522.9|5514.9|97
1741089000000|2025-03-04 11:50:00|5529.9|5520.9|5533.9|5525.9|5543.9|5536.9|5528.9|5520.9|203
1741089300000|2025-03-04 11:55:00|5534.9|5526.9|5532.9|5524.9|5535.9|5528.9|5531.9|5523.9|55
1741089600000|2025-03-04 12:00:00|5531.9|5523.9|5523.9|5516.9|5533.9|5525.9|5522.9|5514.9|76
1741089900000|2025-03-04 12:05:00|5524.9|5517.9|5525.9|5518.9|5529.9|5521.9|5522.9|5515.9|22
1741090200000|2025-03-04 12:10:00|5526.9|5517.9|5521.9|5513.9|5528.9|5521.9|5520.9|5513.9|106
1741090500000|2025-03-04 12:15:00|5522.9|5514.9|5524.9|5517.9|5526.9|5519.9|5519.9|5511.9|110
1741090800000|2025-03-04 12:20:00|5525.9|5516.9|5516.9|5509.9|5526.9|5519.9|5514.9|5507.9|184
1741091100000|2025-03-04 12:25:00|5517.9|5510.9|5515.9|5508.9|5520.9|5512.9|5512.9|5504.9|254
1741091400000|2025-03-04 12:30:00|5516.9|5509.9|5524.9|5517.9|5526.9|5519.9|5515.9|5508.9|76
1741091700000|2025-03-04 12:35:00|5523.9|5516.9|5519.9|5511.9|5527.9|5520.9|5518.9|5511.9|31
1741092000000|2025-03-04 12:40:00|5520.9|5512.9|5519.9|5511.9|5521.9|5514.9|5516.9|5509.9|25
1741092300000|2025-03-04 12:45:00|5518.9|5512.9|5518.9|5511.9|5525.9|5517.9|5516.9|5509.9|98
1741092600000|2025-03-04 12:50:00|5519.9|5512.9|5515.9|5507.9|5519.9|5512.9|5513.9|5506.9|43
1741092900000|2025-03-04 12:55:00|5514.9|5506.9|5510.9|5502.9|5515.9|5508.9|5506.9|5499.9|156
1741093200000|2025-03-04 13:00:00|5509.9|5501.9|5500.9|5493.9|5510.9|5502.9|5500.9|5492.9|156
1741093500000|2025-03-04 13:05:00|5501.9|5494.9|5505.9|5498.9|5508.9|5501.9|5501.9|5493.9|70
1741093800000|2025-03-04 13:10:00|5504.9|5497.9|5500.9|5492.9|5506.9|5498.9|5498.9|5491.9|84
1741094100000|2025-03-04 13:15:00|5499.9|5493.9|5490.9|5482.9|5504.9|5497.9|5489.9|5481.9|133
1741094400000|2025-03-04 13:20:00|5489.9|5483.9|5494.9|5487.9|5495.9|5488.9|5487.9|5479.9|233
1741094700000|2025-03-04 13:25:00|5493.9|5486.9|5492.9|5484.9|5498.9|5491.9|5490.9|5483.9|78
1741095000000|2025-03-04 13:30:00|5491.9|5485.9|5495.9|5488.9|5499.9|5492.9|5491.9|5484.9|125
1741095300000|2025-03-04 13:35:00|5496.9|5487.9|5497.9|5490.9|5499.9|5492.9|5494.9|5487.9|17
1741095600000|2025-03-04 13:40:00|5496.9|5489.9|5500.9|5493.9|5500.9|5493.9|5496.9|5488.9|61
1741095900000|2025-03-04 13:45:00|5499.9|5492.9|5500.9|5492.9|5503.9|5496.9|5497.9|5489.9|139
1741096200000|2025-03-04 13:50:00|5499.9|5491.9|5502.9|5494.9|5504.9|5497.9|5498.9|5491.9|72
1741096500000|2025-03-04 13:55:00|5501.9|5495.9|5489.9|5483.9|5502.9|5495.9|5489.9|5482.9|141
1741096800000|2025-03-04 14:00:00|5489.4|5483.4|5498.9|5492.9|5501.4|5495.4|5489.4|5483.4|149
1741097100000|2025-03-04 14:05:00|5499.4|5493.4|5505.9|5499.9|5506.4|5500.4|5498.9|5492.9|93
1741097400000|2025-03-04 14:10:00|5506.4|5500.4|5507.4|5501.4|5512.9|5506.9|5505.4|5499.4|90
1741097700000|2025-03-04 14:15:00|5507.9|5501.9|5503.4|5497.4|5508.4|5502.4|5500.4|5494.4|102
1741098000000|2025-03-04 14:20:00|5502.4|5496.4|5501.4|5495.4|5502.4|5496.4|5497.9|5491.9|108
1741098300000|2025-03-04 14:25:00|5500.9|5494.9|5492.4|5486.4|5514.9|5508.9|5488.9|5482.9|439
1741098600000|2025-03-04 14:30:00|5493.9|5487.9|5483.9|5477.9|5501.4|5495.4|5474.9|5468.9|1186
1741098900000|2025-03-04 14:35:00|5484.4|5478.4|5490.4|5484.4|5499.4|5493.4|5476.9|5470.9|495
1741099200000|2025-03-04 14:40:00|5490.9|5484.9|5476.4|5470.4|5499.4|5493.4|5469.4|5463.4|444
1741099500000|2025-03-04 14:45:00|5476.9|5470.9|5495.9|5489.9|5503.9|5497.9|5475.4|5469.4|301
1741099800000|2025-03-04 14:50:00|5496.4|5490.4|5494.9|5488.9|5501.4|5495.4|5489.4|5483.4|243
1741100100000|2025-03-04 14:55:00|5495.4|5489.4|5482.4|5476.4|5502.9|5496.9|5482.4|5476.4|334
1741100400000|2025-03-04 15:00:00|5481.9|5475.9|5487.4|5481.4|5492.4|5486.4|5473.4|5467.4|456
1741100700000|2025-03-04 15:05:00|5487.9|5481.9|5477.4|5471.4|5490.9|5484.9|5467.4|5461.4|467
1741101000000|2025-03-04 15:10:00|5477.9|5471.9|5483.4|5477.4|5487.4|5481.4|5469.4|5463.4|494
1741101300000|2025-03-04 15:15:00|5482.4|5476.4|5453.9|5447.9|5482.4|5476.4|5453.4|5447.4|402
1741101600000|2025-03-04 15:20:00|5454.4|5448.4|5449.4|5443.4|5457.9|5451.9|5438.4|5432.4|803
1741101900000|2025-03-04 15:25:00|5448.9|5442.9|5457.9|5451.9|5458.4|5452.4|5440.9|5434.9|376
1741102200000|2025-03-04 15:30:00|5458.4|5452.4|5472.4|5466.4|5477.4|5471.4|5457.4|5451.4|327
1741102500000|2025-03-04 15:35:00|5472.9|5466.9|5484.4|5478.4|5489.4|5483.4|5472.4|5466.4|490
1741102800000|2025-03-04 15:40:00|5483.4|5477.4|5494.9|5488.9|5498.9|5492.9|5482.4|5476.4|482
1741103100000|2025-03-04 15:45:00|5495.4|5489.4|5503.4|5497.4|5505.4|5499.4|5490.4|5484.4|316
1741103400000|2025-03-04 15:50:00|5504.4|5498.4|5490.4|5484.4|5505.4|5499.4|5489.4|5483.4|205
1741103700000|2025-03-04 15:55:00|5491.4|5485.4|5491.9|5485.9|5494.4|5488.4|5486.9|5480.9|96
1741104000000|2025-03-04 16:00:00|5491.4|5485.4|5489.4|5483.4|5495.4|5489.4|5485.4|5479.4|115
1741104300000|2025-03-04 16:05:00|5489.9|5483.9|5480.4|5474.4|5490.4|5484.4|5478.4|5472.4|130
1741104600000|2025-03-04 16:10:00|5481.4|5475.4|5494.4|5488.4|5495.4|5489.4|5478.4|5472.4|157
1741104900000|2025-03-04 16:15:00|5493.9|5487.9|5485.9|5479.9|5497.4|5491.4|5484.4|5478.4|173
1741105200000|2025-03-04 16:20:00|5486.4|5480.4|5484.4|5478.4|5500.4|5494.4|5484.4|5478.4|146
1741105500000|2025-03-04 16:25:00|5484.9|5478.9|5475.4|5469.4|5485.4|5479.4|5472.9|5466.9|141
1741105800000|2025-03-04 16:30:00|5474.9|5468.9|5485.4|5479.4|5486.9|5480.9|5474.4|5468.4|79
1741106100000|2025-03-04 16:35:00|5484.9|5478.9|5491.9|5485.9|5492.9|5486.9|5483.4|5477.4|34
1741106400000|2025-03-04 16:40:00|5492.4|5486.4|5504.4|5498.4|5504.4|5498.4|5490.4|5484.4|87
1741106700000|2025-03-04 16:45:00|5503.9|5497.9|5508.4|5502.4|5509.4|5503.4|5501.4|5495.4|163
1741107000000|2025-03-04 16:50:00|5508.9|5502.9|5511.4|5505.4|5513.4|5507.4|5503.9|5497.9|128
1741107300000|2025-03-04 16:55:00|5510.9|5504.9|5516.4|5510.4|5520.4|5514.4|5510.4|5504.4|83
1741107600000|2025-03-04 17:00:00|5516.9|5510.9|5528.4|5522.4|5529.4|5523.4|5514.9|5508.9|104
1741107900000|2025-03-04 17:05:00|5528.9|5522.9|5528.4|5522.4|5533.9|5527.9|5524.9|5518.9|150
1741108200000|2025-03-04 17:10:00|5527.9|5521.9|5535.9|5529.9|5536.4|5530.4|5527.4|5521.4|144
1741108500000|2025-03-04 17:15:00|5535.4|5529.4|5543.4|5537.4|5544.4|5538.4|5534.9|5528.9|112
1741108800000|2025-03-04 17:20:00|5542.9|5536.9|5553.4|5547.4|5553.9|5547.9|5540.4|5534.4|217
1741109100000|2025-03-04 17:25:00|5552.9|5546.9|5558.4|5552.4|5561.9|5555.9|5552.9|5546.9|194
1741109400000|2025-03-04 17:30:00|5557.9|5551.9|5559.4|5553.4|5561.4|5555.4|5550.4|5544.4|230
1741109700000|2025-03-04 17:35:00|5558.4|5552.4|5563.4|5557.4|5569.4|5563.4|5557.4|5551.4|238
1741110000000|2025-03-04 17:40:00|5563.9|5557.9|5550.4|5544.4|5565.4|5559.4|5549.4|5543.4|421
1741110300000|2025-03-04 17:45:00|5550.9|5544.9|5543.4|5537.4|5560.4|5554.4|5541.4|5535.4|220
1741110600000|2025-03-04 17:50:00|5543.9|5537.9|5533.4|5527.4|5543.9|5537.9|5529.9|5523.9|255
1741110900000|2025-03-04 17:55:00|5533.9|5527.9|5531.4|5525.4|5534.9|5528.9|5529.4|5523.4|79
1741111200000|2025-03-04 18:00:00|5530.4|5524.4|5532.9|5526.9|5536.4|5530.4|5529.4|5523.4|66
1741111500000|2025-03-04 18:05:00|5532.4|5526.4|5546.4|5540.4|5547.9|5541.9|5531.9|5525.9|186
1741111800000|2025-03-04 18:10:00|5545.4|5539.4|5553.4|5547.4|5557.4|5551.4|5544.9|5538.9|123
1741112100000|2025-03-04 18:15:00|5553.9|5547.9|5553.4|5547.4|5557.4|5551.4|5548.4|5542.4|118
1741112400000|2025-03-04 18:20:00|5553.9|5547.9|5555.4|5549.4|5558.4|5552.4|5552.4|5546.4|46
1741112700000|2025-03-04 18:25:00|5554.9|5548.9|5545.9|5539.9|5554.9|5548.9|5543.9|5537.9|80
1741113000000|2025-03-04 18:30:00|5545.4|5539.4|5552.9|5546.9|5553.4|5547.4|5541.4|5535.4|58
1741113300000|2025-03-04 18:35:00|5552.4|5546.4|5551.4|5545.4|5552.4|5546.4|5546.9|5540.9|48
1741113600000|2025-03-04 18:40:00|5551.9|5545.9|5550.4|5544.4|5554.4|5548.4|5546.4|5540.4|77
1741113900000|2025-03-04 18:45:00|5549.9|5543.9|5548.9|5542.9|5554.4|5548.4|5548.4|5542.4|84
1741114200000|2025-03-04 18:50:00|5548.4|5542.4|5555.9|5549.9|5556.4|5550.4|5547.9|5541.9|92
1741114500000|2025-03-04 18:55:00|5555.4|5549.4|5559.9|5550.9|5559.9|5552.4|5553.9|5547.9|82
1741114800000|2025-03-04 19:00:00|5559.8|5550.8|5564.3|5555.3|5565.1|5556.1|5559.4|5550.4|0
1741115100000|2025-03-04 19:05:00|5564.2|5555.2|5566.4|5557.4|5568.5|5559.5|5563.2|5554.2|0
1741115400000|2025-03-04 19:10:00|5566.5|5557.5|5563.6|5554.6|5566.6|5557.6|5563.2|5554.2|0
1741115700000|2025-03-04 19:15:00|5563.8|5554.8|5566.8|5557.8|5567.1|5558.1|5563|5554|0
1741116000000|2025-03-04 19:20:00|5566.9|5557.9|5571.9|5562.9|5572.7|5563.7|5566.8|5557.8|0
1741116300000|2025-03-04 19:25:00|5571.8|5562.8|5568|5559|5574.2|5565.2|5567.9|5558.9|0
1741116600000|2025-03-04 19:30:00|5568.2|5559.2|5566.2|5557.2|5570|5561|5565.1|5556.1|0
1741116900000|2025-03-04 19:35:00|5566.3|5557.3|5568.6|5559.6|5568.6|5559.6|5566.2|5557.2|0
1741117200000|2025-03-04 19:40:00|5568.5|5559.5|5567.3|5558.3|5569.8|5560.8|5565.1|5556.1|0
1741117500000|2025-03-04 19:45:00|5567.7|5558.7|5569.7|5560.7|5571.9|5562.9|5567.7|5558.7|0
1741117800000|2025-03-04 19:50:00|5569.8|5560.8|5574|5565|5575|5566|5569.7|5560.7|0
1741118100000|2025-03-04 19:55:00|5573.9|5564.9|5574.3|5565.3|5575.7|5566.7|5572.7|5563.7|0
1741118400000|2025-03-04 20:00:00|5573.9|5564.9|5572.6|5563.6|5576.7|5567.7|5570.9|5561.9|0
1741118700000|2025-03-04 20:05:00|5572.5|5563.5|5580.6|5571.6|5580.7|5571.7|5571.7|5562.7|0
1741119000000|2025-03-04 20:10:00|5580.3|5571.3|5581.3|5572.3|5582.7|5573.7|5579.4|5570.4|0
1741119300000|2025-03-04 20:15:00|5581.2|5572.2|5583.5|5574.5|5583.5|5574.5|5578.3|5569.3|0
1741119600000|2025-03-04 20:20:00|5583.6|5574.6|5592.3|5583.3|5592.5|5583.5|5583.3|5574.3|0
1741119900000|2025-03-04 20:25:00|5592.2|5583.2|5587|5578|5592.2|5583.2|5586.1|5577.1|0
1741120200000|2025-03-04 20:30:00|5586.9|5577.9|5575.2|5566.2|5587.2|5578.2|5573.9|5564.9|0
1741120500000|2025-03-04 20:35:00|5575.5|5566.5|5568.5|5559.5|5575.9|5566.9|5568.3|5559.3|0
1741120800000|2025-03-04 20:40:00|5568.3|5559.3|5570.1|5561.1|5571|5562|5565.4|5556.4|0
1741121100000|2025-03-04 20:45:00|5569.2|5560.2|5564.4|5555.4|5571.2|5562.2|5563.1|5554.1|0
1741121400000|2025-03-04 20:50:00|5563.9|5554.9|5552.6|5543.6|5563.9|5554.9|5548.4|5539.4|0
1741121700000|2025-03-04 20:55:00|5552.9|5543.9|5554.3|5545.3|5555.7|5546.7|5551.6|5542.6|0
1741122000000|2025-03-04 21:00:00|5555.1|5546.1|5561.3|5552.3|5569|5560|5554.9|5545.9|0
1741122300000|2025-03-04 21:05:00|5561.2|5552.2|5565.4|5556.4|5567.5|5558.5|5559.7|5550.7|0
1741122600000|2025-03-04 21:10:00|5565.1|5556.1|5568.6|5559.6|5574.2|5565.2|5562.8|5553.8|0
1741122900000|2025-03-04 21:15:00|5568.3|5559.3|5576.5|5567.5|5576.7|5567.7|5565.8|5556.8|0
1741123200000|2025-03-04 21:20:00|5576.3|5567.3|5586.6|5577.6|5588.4|5579.4|5573.5|5564.5|0
1741123500000|2025-03-04 21:25:00|5586.5|5577.5|5583.6|5574.6|5589.3|5580.3|5583.4|5574.4|0
1741123800000|2025-03-04 21:30:00|5583.5|5574.5|5578.2|5569.2|5585.1|5576.1|5577.8|5568.8|0
1741124100000|2025-03-04 21:35:00|5578.3|5569.3|5573.7|5564.7|5580.9|5571.9|5573.7|5564.7|0
1741124400000|2025-03-04 21:40:00|5573.8|5564.8|5575.5|5566.5|5577.1|5568.1|5570.5|5561.5|0
1741124700000|2025-03-04 21:45:00|5575.6|5566.6|5580.5|5571.5|5580.9|5571.9|5575.4|5566.4|0
1741125000000|2025-03-04 21:50:00|5580.6|5571.6|5578.1|5569.1|5580.9|5571.9|5577.3|5568.3|0
1741125300000|2025-03-04 21:55:00|5578.3|5569.3|5579.8|5570.8|5581.2|5572.2|5578.1|5569.1|0
1741125600000|2025-03-04 22:00:00|5579.7|5570.7|5579.3|5570.3|5580.2|5571.2|5579.1|5570.1|0
1741125900000|2025-03-04 22:05:00|5579.2|5570.2|5579.3|5570.3|5579.5|5570.5|5578.8|5569.8|0
1741126200000|2025-03-04 22:10:00|5579.2|5570.2|5579|5570|5579.5|5570.5|5578.5|5569.5|0
1741126500000|2025-03-04 22:15:00|5578.8|5569.8|5579|5570|5579|5570|5578.5|5569.5|0
1741126800000|2025-03-04 22:20:00|5578.5|5569.5|5578.3|5569.3|5579|5570|5578.1|5569.1|0
1741127100000|2025-03-04 22:25:00|5578.4|5569.4|5578.8|5569.8|5579|5570|5578.1|5569.1|0
1741127400000|2025-03-04 22:30:00|5578.7|5569.7|5578.7|5569.7|5578.9|5569.9|5578.7|5569.7|0
1741127700000|2025-03-04 22:35:00|5578.8|5569.8|5579.2|5570.2|5579.4|5570.4|5578.8|5569.8|0
1741128000000|2025-03-04 22:40:00|5579.3|5570.3|5580.2|5571.2|5580.5|5571.5|5579.2|5570.2|0
1741128300000|2025-03-04 22:45:00|5580.4|5571.4|5580.6|5571.6|5580.8|5571.8|5580|5571|0
1741128600000|2025-03-04 22:50:00|5580.5|5571.5|5581.2|5572.2|5581.3|5572.3|5580.5|5571.5|0
1741128900000|2025-03-04 22:55:00|5581.3|5572.3|5583.2|5574.2|5583.3|5574.3|5580.6|5571.6|0
1741129200000|2025-03-04 23:00:00|5583|5574|5586.1|5577.1|5586.2|5577.2|5578.4|5569.4|0
1741129500000|2025-03-04 23:05:00|5586|5577|5585.4|5576.4|5586.3|5577.3|5583.3|5574.3|0
1741129800000|2025-03-04 23:10:00|5585.3|5576.3|5585.4|5576.4|5586.7|5577.7|5584.9|5575.9|0
1741130100000|2025-03-04 23:15:00|5585.3|5576.3|5583.6|5574.6|5585.7|5576.7|5582.8|5573.8|0
1741130400000|2025-03-04 23:20:00|5583.5|5574.5|5582.1|5573.1|5583.8|5574.8|5582.1|5573.1|0
1741130700000|2025-03-04 23:25:00|5582.2|5573.2|5587.3|5578.3|5587.5|5578.5|5582.1|5573.1|0
1741131000000|2025-03-04 23:30:00|5587.1|5578.1|5586.9|5577.9|5588.8|5579.8|5586.6|5577.6|0
1741131300000|2025-03-04 23:35:00|5587.2|5578.2|5586.3|5577.3|5587.8|5578.8|5585.7|5576.7|0
1741131600000|2025-03-04 23:40:00|5586.4|5577.4|5585.6|5576.6|5587.9|5578.9|5584.7|5575.7|0
1741131900000|2025-03-04 23:45:00|5585.5|5576.5|5584.5|5575.5|5586.3|5577.3|5583.3|5574.3|0
1741132200000|2025-03-04 23:50:00|5584.6|5575.6|5583.9|5574.9|5585.4|5576.4|5583.5|5574.5|0
1741132500000|2025-03-04 23:55:00|5583.8|5574.8|5585.3|5576.3|5585.6|5576.6|5582.5|5573.5|0
1741132800000|2025-03-05 00:00:00|5585.2|5576.2|5586.4|5577.4|5586.4|5577.4|5583.2|5574.2|0
1741133100000|2025-03-05 00:05:00|5586.5|5577.5|5591.6|5582.6|5592.7|5583.7|5586.3|5577.3|0
1741133400000|2025-03-05 00:10:00|5591.8|5582.8|5589.7|5580.7|5592|5583|5588.9|5579.9|0
1741133700000|2025-03-05 00:15:00|5589.4|5580.4|5587.4|5578.4|5590.2|5581.2|5586.4|5577.4|0
1741134000000|2025-03-05 00:20:00|5587.7|5578.7|5585.4|5576.4|5588.1|5579.1|5584.5|5575.5|0
1741134300000|2025-03-05 00:25:00|5585.3|5576.3|5585.6|5576.6|5585.9|5576.9|5582.1|5573.1|0
1741134600000|2025-03-05 00:30:00|5585.7|5576.7|5582.6|5573.6|5586.7|5577.7|5581.9|5572.9|0
1741134900000|2025-03-05 00:35:00|5582.4|5573.4|5578.6|5569.6|5582.6|5573.6|5578.4|5569.4|0
1741135200000|2025-03-05 00:40:00|5578.7|5569.7|5583.4|5574.4|5583.8|5574.8|5577.2|5568.2|0
1741135500000|2025-03-05 00:45:00|5583.6|5574.6|5582.5|5573.5|5585.9|5576.9|5582.4|5573.4|0
1741135800000|2025-03-05 00:50:00|5582.4|5573.4|5584.2|5575.2|5584.5|5575.5|5582|5573|0
1741136100000|2025-03-05 00:55:00|5584.1|5575.1|5585.1|5576.1|5585.8|5576.8|5583.3|5574.3|0
1741136400000|2025-03-05 01:00:00|5585.2|5576.2|5578.6|5569.6|5586.1|5577.1|5578.6|5569.6|0
1741136700000|2025-03-05 01:05:00|5578.8|5569.8|5591.4|5582.4|5591.8|5582.8|5578.8|5569.8|0
1741137000000|2025-03-05 01:10:00|5591.6|5582.6|5603.3|5594.3|5603.8|5594.8|5591|5582|0
1741137300000|2025-03-05 01:15:00|5603.5|5594.5|5618.4|5614.4|5626.9|5622.9|5603.5|5594.5|2047
1741137600000|2025-03-05 01:20:00|5619.4|5615.4|5617.4|5613.4|5623.4|5619.4|5604.9|5600.9|1169
1741137900000|2025-03-05 01:25:00|5617.9|5613.9|5613.4|5609.4|5631.4|5627.4|5610.4|5606.4|977
1741138200000|2025-03-05 01:30:00|5614.4|5610.4|5667.4|5663.4|5672.4|5668.4|5613.4|5609.4|7091
1741138500000|2025-03-05 01:35:00|5668.4|5664.4|5694.4|5690.4|5716.9|5712.9|5667.9|5663.9|9835
1741138800000|2025-03-05 01:40:00|5695.9|5691.9|5689.9|5685.9|5700.4|5696.4|5672.4|5668.4|6221
1741139100000|2025-03-05 01:45:00|5690.4|5686.4|5676.9|5672.9|5697.4|5693.4|5676.4|5672.4|3450
1741139400000|2025-03-05 01:50:00|5677.4|5673.4|5674.9|5670.9|5694.4|5690.4|5666.4|5662.4|2954
1741139700000|2025-03-05 01:55:00|5675.4|5671.4|5633.4|5629.4|5676.4|5672.4|5632.4|5628.4|3349
1741140000000|2025-03-05 02:00:00|5634.4|5630.4|5633.4|5629.4|5646.4|5642.4|5615.4|5611.4|3210
1741140300000|2025-03-05 02:05:00|5634.4|5630.4|5632.4|5628.4|5638.4|5634.4|5600.9|5596.9|2635
1741140600000|2025-03-05 02:10:00|5631.9|5627.9|5614.4|5610.4|5633.4|5629.4|5614.4|5610.4|1670
1741140900000|2025-03-05 02:15:00|5615.4|5611.4|5626.9|5622.9|5629.4|5625.4|5599.4|5595.4|2477
1741141200000|2025-03-05 02:20:00|5626.4|5622.4|5636.9|5632.9|5639.4|5635.4|5614.4|5610.4|1578
1741141500000|2025-03-05 02:25:00|5637.4|5633.4|5614.4|5610.4|5638.4|5634.4|5604.9|5600.9|1356
1741141800000|2025-03-05 02:30:00|5613.9|5609.9|5625.4|5621.4|5634.4|5630.4|5605.4|5601.4|1046
1741142100000|2025-03-05 02:35:00|5624.4|5620.4|5622.4|5618.4|5627.9|5623.9|5610.4|5606.4|845
1741142400000|2025-03-05 02:40:00|5623.4|5619.4|5608.9|5604.9|5623.4|5619.4|5604.9|5600.9|934
1741142700000|2025-03-05 02:45:00|5608.4|5604.4|5602.4|5598.4|5615.9|5611.9|5594.4|5590.4|1349
1741143000000|2025-03-05 02:50:00|5601.9|5597.9|5600.4|5596.4|5610.9|5606.9|5591.4|5587.4|860
1741143300000|2025-03-05 02:55:00|5600.9|5596.9|5576.4|5572.4|5604.9|5600.9|5570.4|5566.4|1617
1741143600000|2025-03-05 03:00:00|5576.9|5572.9|5580.9|5576.9|5585.4|5581.4|5567.4|5563.4|1591
1741143900000|2025-03-05 03:05:00|5580.4|5576.4|5586.4|5582.4|5589.4|5585.4|5571.4|5567.4|1309
1741144200000|2025-03-05 03:10:00|5587.4|5583.4|5613.9|5609.9|5623.4|5619.4|5584.4|5580.4|2300
1741144500000|2025-03-05 03:15:00|5613.4|5609.4|5610.9|5606.9|5623.4|5619.4|5603.4|5599.4|1358
1741144800000|2025-03-05 03:20:00|5610.4|5606.4|5628.4|5624.4|5632.9|5628.9|5606.4|5602.4|1199
1741145100000|2025-03-05 03:25:00|5629.4|5625.4|5624.4|5620.4|5633.4|5629.4|5618.4|5614.4|1087
1741145400000|2025-03-05 03:30:00|5624.9|5620.9|5639.4|5635.4|5644.4|5640.4|5623.4|5619.4|919
1741145700000|2025-03-05 03:35:00|5639.9|5635.9|5631.4|5627.4|5641.4|5637.4|5630.4|5626.4|618
1741146000000|2025-03-05 03:40:00|5631.9|5627.9|5640.4|5636.4|5641.4|5637.4|5631.9|5627.9|423
1741146300000|2025-03-05 03:45:00|5640.9|5636.9|5638.4|5634.4|5644.4|5640.4|5633.4|5629.4|547
1741146600000|2025-03-05 03:50:00|5637.4|5633.4|5633.4|5629.4|5640.4|5636.4|5633.4|5629.4|341
1741146900000|2025-03-05 03:55:00|5633.9|5629.9|5641.4|5637.4|5642.4|5638.4|5633.4|5629.4|323
1741147200000|2025-03-05 04:00:00|5642.7|5633.7|5642.8|5633.8|5643.8|5634.8|5640.2|5631.2|0
1741147500000|2025-03-05 04:05:00|5642.9|5633.9|5645.7|5636.7|5646|5637|5642|5633|0
1741147800000|2025-03-05 04:10:00|5645.9|5636.9|5644.9|5635.9|5645.9|5636.9|5644|5635|0
1741148100000|2025-03-05 04:15:00|5644.8|5635.8|5643.5|5634.5|5645.3|5636.3|5643.2|5634.2|0
1741148400000|2025-03-05 04:20:00|5643.6|5634.6|5642.4|5633.4|5644.3|5635.3|5641.6|5632.6|0
1741148700000|2025-03-05 04:25:00|5642.5|5633.5|5641.8|5632.8|5643.1|5634.1|5641.2|5632.2|0
1741149000000|2025-03-05 04:30:00|5641.6|5632.6|5640.6|5631.6|5641.7|5632.7|5640.4|5631.4|0
1741149300000|2025-03-05 04:35:00|5640.5|5631.5|5641.9|5632.9|5642|5633|5640.2|5631.2|0
1741149600000|2025-03-05 04:40:00|5642|5633|5641.2|5632.2|5642|5633|5640.7|5631.7|0
1741149900000|2025-03-05 04:45:00|5641.1|5632.1|5640.8|5631.8|5641.5|5632.5|5640.2|5631.2|0
1741150200000|2025-03-05 04:50:00|5640.7|5631.7|5640.6|5631.6|5641.4|5632.4|5640.1|5631.1|0
1741150500000|2025-03-05 04:55:00|5640.8|5631.8|5643.2|5634.2|5643.4|5634.4|5640.8|5631.8|1
1741150800000|2025-03-05 05:00:00|5642.4|5638.4|5649.4|5645.4|5672.9|5668.9|5638.9|5634.9|2520
1741151100000|2025-03-05 05:05:00|5648.9|5644.9|5682.9|5678.9|5685.9|5681.9|5648.4|5644.4|3293
1741151400000|2025-03-05 05:10:00|5682.4|5678.4|5657.9|5653.9|5682.9|5678.9|5656.9|5652.9|1708
1741151700000|2025-03-05 05:15:00|5658.4|5654.4|5655.4|5651.4|5661.9|5657.9|5645.9|5641.9|1605
1741152000000|2025-03-05 05:20:00|5654.4|5650.4|5671.9|5667.9|5672.4|5668.4|5653.9|5649.9|1101
1741152300000|2025-03-05 05:25:00|5671.4|5667.4|5651.4|5647.4|5672.4|5668.4|5650.9|5646.9|1362
1741152600000|2025-03-05 05:30:00|5651.9|5647.9|5661.9|5657.9|5664.4|5660.4|5650.4|5646.4|864
1741152900000|2025-03-05 05:35:00|5661.4|5657.4|5662.4|5658.4|5671.4|5667.4|5658.9|5654.9|1325
1741153200000|2025-03-05 05:40:00|5661.4|5657.4|5674.9|5670.9|5682.4|5678.4|5661.4|5657.4|1464
1741153500000|2025-03-05 05:45:00|5675.4|5671.4|5689.4|5685.4|5689.4|5685.4|5672.9|5668.9|892
1741153800000|2025-03-05 05:50:00|5689.9|5685.9|5686.4|5682.4|5691.4|5687.4|5681.4|5677.4|905
1741154100000|2025-03-05 05:55:00|5686.9|5682.9|5703.4|5699.4|5703.4|5699.4|5682.4|5678.4|1276
1741154400000|2025-03-05 06:00:00|5703.9|5699.9|5698.4|5694.4|5707.4|5703.4|5693.4|5689.4|2232
1741154700000|2025-03-05 06:05:00|5699.4|5695.4|5696.4|5692.4|5702.4|5698.4|5689.4|5685.4|1213
1741155000000|2025-03-05 06:10:00|5695.4|5691.4|5713.4|5709.4|5713.4|5709.4|5695.4|5691.4|1064
1741155300000|2025-03-05 06:15:00|5712.9|5708.9|5720.9|5716.9|5722.9|5718.9|5703.9|5699.9|1746
1741155600000|2025-03-05 06:20:00|5720.4|5716.4|5694.4|5690.4|5720.4|5716.4|5684.9|5680.9|1960
1741155900000|2025-03-05 06:25:00|5694.9|5690.9|5698.4|5694.4|5701.4|5697.4|5691.4|5687.4|897
1741156200000|2025-03-05 06:30:00|5698.9|5694.9|5700.4|5696.4|5703.9|5699.9|5690.4|5686.4|1014
1741156500000|2025-03-05 06:35:00|5700.9|5696.9|5705.4|5701.4|5712.9|5708.9|5699.4|5695.4|1397
1741156800000|2025-03-05 06:40:00|5705.9|5701.9|5718.4|5714.4|5729.4|5725.4|5705.4|5701.4|2014
1741157100000|2025-03-05 06:45:00|5717.4|5713.4|5732.4|5728.4|5735.4|5731.4|5717.4|5713.4|1431
1741157400000|2025-03-05 06:50:00|5731.4|5727.4|5730.4|5726.4|5736.4|5732.4|5726.4|5722.4|1352
1741157700000|2025-03-05 06:55:00|5729.9|5725.9|5726.4|5722.4|5737.4|5733.4|5726.4|5722.4|1455
1741158000000|2025-03-05 07:00:00|5727.4|5723.4|5741.4|5737.4|5742.4|5738.4|5727.4|5723.4|2147
1741158300000|2025-03-05 07:05:00|5740.9|5736.9|5748.4|5744.4|5750.4|5746.4|5739.4|5735.4|1510
1741158600000|2025-03-05 07:10:00|5748.9|5744.9|5750.4|5746.4|5764.4|5760.4|5746.9|5742.9|2176
1741158900000|2025-03-05 07:15:00|5749.4|5745.4|5762.4|5758.4|5768.4|5764.4|5744.4|5740.4|1711
1741159200000|2025-03-05 07:20:00|5762.9|5758.9|5770.9|5766.9|5771.4|5767.4|5760.4|5756.4|1671
1741159500000|2025-03-05 07:25:00|5771.4|5767.4|5763.4|5759.4|5776.4|5772.4|5761.4|5757.4|2224
1741159800000|2025-03-05 07:30:00|5763.9|5759.9|5758.4|5754.4|5764.4|5760.4|5751.9|5747.9|1704
1741160100000|2025-03-05 07:35:00|5757.4|5753.4|5763.4|5759.4|5766.4|5762.4|5756.4|5752.4|1913
1741160400000|2025-03-05 07:40:00|5763.9|5759.9|5769.4|5765.4|5770.4|5766.4|5761.4|5757.4|2964
1741160700000|2025-03-05 07:45:00|5768.4|5764.4|5768.4|5764.4|5772.4|5768.4|5764.4|5760.4|3059
1741161000000|2025-03-05 07:50:00|5767.4|5763.4|5765.4|5761.4|5767.4|5763.4|5762.4|5758.4|2301
1741161300000|2025-03-05 07:55:00|5764.4|5760.4|5764.9|5760.9|5766.4|5762.4|5762.4|5758.4|2237
1741161600000|2025-03-05 08:00:00|5764.4|5760.4|5759.4|5755.4|5764.4|5760.4|5756.4|5752.4|2151
1741161900000|2025-03-05 08:05:00|5758.9|5754.9|5768.4|5764.4|5768.9|5764.9|5757.4|5753.4|2329
1741162200000|2025-03-05 08:10:00|5767.9|5763.9|5766.9|5762.9|5768.9|5764.9|5764.4|5760.4|1617
1741162500000|2025-03-05 08:15:00|5766.4|5762.4|5772.4|5768.4|5772.4|5768.4|5766.4|5762.4|3029
1741162800000|2025-03-05 08:20:00|5772.9|5768.9|5769.4|5765.4|5772.9|5768.9|5767.4|5763.4|1410
1741163100000|2025-03-05 08:25:00|5768.4|5764.4|5776.9|5772.9|5778.4|5774.4|5767.4|5763.4|1366
1741163400000|2025-03-05 08:30:00|5778.3|5769.3|5774.6|5765.6|5778.7|5769.7|5774.2|5765.2|1
1741163700000|2025-03-05 08:35:00|5774.5|5765.5|5771.1|5762.1|5776.2|5767.2|5768.4|5759.4|0
1741164000000|2025-03-05 08:40:00|5771.3|5762.3|5770.6|5761.6|5771.6|5762.6|5769.2|5760.2|0
1741164300000|2025-03-05 08:45:00|5770.5|5761.5|5767.6|5758.6|5771.5|5762.5|5766.7|5757.7|0
1741164600000|2025-03-05 08:50:00|5767.4|5758.4|5767.8|5758.8|5768.1|5759.1|5765.4|5756.4|0
1741164900000|2025-03-05 08:55:00|5767.7|5758.7|5766.2|5757.2|5767.8|5758.8|5764.3|5755.3|0
1741165200000|2025-03-05 09:00:00|5766.3|5757.3|5764.3|5755.3|5766.3|5757.3|5763.3|5754.3|0
1741165500000|2025-03-05 09:05:00|5764|5755|5767.2|5758.2|5767.4|5758.4|5763|5754|0
1741165800000|2025-03-05 09:10:00|5767.1|5758.1|5769.5|5760.5|5770.2|5761.2|5766.5|5757.5|0
1741166100000|2025-03-05 09:15:00|5769.6|5760.6|5754.9|5748.9|5772.9|5766.9|5752.4|5746.4|450
1741166400000|2025-03-05 09:20:00|5755.4|5749.4|5761.4|5755.4|5762.4|5756.4|5755.4|5749.4|168
1741166700000|2025-03-05 09:25:00|5761.9|5755.9|5772.4|5766.4|5773.4|5767.4|5761.4|5755.4|254
1741167000000|2025-03-05 09:30:00|5773.4|5767.4|5778.4|5772.4|5784.9|5778.9|5770.4|5764.4|345
1741167300000|2025-03-05 09:35:00|5779.4|5773.4|5776.4|5770.4|5780.9|5774.9|5773.9|5767.9|153
1741167600000|2025-03-05 09:40:00|5775.4|5769.4|5779.4|5773.4|5782.4|5776.4|5775.4|5769.4|172
1741167900000|2025-03-05 09:45:00|5778.4|5772.4|5778.4|5772.4|5779.4|5773.4|5775.4|5769.4|101
1741168200000|2025-03-05 09:50:00|5778.9|5772.9|5778.4|5772.4|5780.9|5774.9|5774.4|5768.4|35
1741168500000|2025-03-05 09:55:00|5778.9|5772.9|5774.4|5768.4|5780.9|5774.9|5773.9|5767.9|42
1741168800000|2025-03-05 10:00:00|5774.9|5768.9|5776.4|5770.4|5777.4|5771.4|5772.4|5766.4|70
1741169100000|2025-03-05 10:05:00|5777.4|5771.4|5774.9|5768.9|5779.4|5773.4|5773.9|5767.9|72
1741169400000|2025-03-05 10:10:00|5775.4|5769.4|5767.4|5761.4|5776.4|5770.4|5766.9|5760.9|86
1741169700000|2025-03-05 10:15:00|5767.9|5760.9|5764.9|5757.9|5767.9|5760.9|5758.9|5751.9|222
1741170000000|2025-03-05 10:20:00|5763.9|5756.9|5760.9|5752.9|5765.9|5757.9|5758.9|5751.9|72
1741170300000|2025-03-05 10:25:00|5761.9|5753.9|5754.9|5747.9|5761.9|5753.9|5754.9|5746.9|218
1741170600000|2025-03-05 10:30:00|5755.9|5746.9|5757.9|5749.9|5759.9|5751.9|5754.9|5746.9|157
1741170900000|2025-03-05 10:35:00|5758.9|5750.9|5757.9|5749.9|5763.9|5755.9|5756.9|5749.9|50
1741171200000|2025-03-05 10:40:00|5758.9|5750.9|5758.9|5750.9|5761.9|5753.9|5757.9|5749.9|42
1741171500000|2025-03-05 10:45:00|5757.9|5749.9|5754.9|5747.9|5760.9|5752.9|5754.9|5747.9|38
1741171800000|2025-03-05 10:50:00|5753.9|5746.9|5752.9|5745.9|5757.9|5749.9|5751.9|5744.9|48
1741172100000|2025-03-05 10:55:00|5751.9|5744.9|5748.9|5741.9|5751.9|5744.9|5746.9|5738.9|102
1741172400000|2025-03-05 11:00:00|5749.9|5742.9|5748.9|5740.9|5750.9|5743.9|5746.9|5738.9|67
1741172700000|2025-03-05 11:05:00|5749.9|5741.9|5749.9|5742.9|5750.9|5743.9|5746.9|5739.9|51
1741173000000|2025-03-05 11:10:00|5750.9|5741.9|5749.9|5741.9|5751.9|5744.9|5748.9|5740.9|35
1741173300000|2025-03-05 11:15:00|5748.9|5742.9|5744.9|5736.9|5748.9|5742.9|5741.9|5734.9|127
1741173600000|2025-03-05 11:20:00|5743.9|5737.9|5740.9|5732.9|5747.9|5739.9|5739.9|5732.9|64
1741173900000|2025-03-05 11:25:00|5739.9|5733.9|5742.9|5735.9|5742.9|5735.9|5737.9|5730.9|78
1741174200000|2025-03-05 11:30:00|5743.9|5736.9|5739.9|5732.9|5747.9|5740.9|5739.9|5732.9|109
1741174500000|2025-03-05 11:35:00|5740.9|5731.9|5744.9|5736.9|5744.9|5736.9|5735.9|5727.9|75
1741174800000|2025-03-05 11:40:00|5743.9|5737.9|5746.9|5739.9|5747.9|5740.9|5742.9|5735.9|41
1741175100000|2025-03-05 11:45:00|5747.9|5738.9|5747.9|5740.9|5750.9|5742.9|5746.9|5738.9|39
1741175400000|2025-03-05 11:50:00|5746.9|5739.9|5738.9|5731.9|5746.9|5740.9|5736.9|5728.9|55
1741175700000|2025-03-05 11:55:00|5737.9|5730.9|5741.9|5734.9|5741.9|5734.9|5736.9|5728.9|124
1741176000000|2025-03-05 12:00:00|5742.9|5735.9|5741.9|5733.9|5743.9|5736.9|5738.9|5731.9|46
1741176300000|2025-03-05 12:05:00|5742.9|5734.9|5742.9|5734.9|5745.9|5738.9|5738.9|5731.9|56
1741176600000|2025-03-05 12:10:00|5741.9|5735.9|5743.9|5736.9|5747.9|5739.9|5741.9|5734.9|30
1741176900000|2025-03-05 12:15:00|5742.9|5735.9|5738.9|5731.9|5743.9|5735.9|5736.9|5728.9|56
1741177200000|2025-03-05 12:20:00|5739.9|5732.9|5740.9|5733.9|5741.9|5734.9|5734.9|5727.9|99
1741177500000|2025-03-05 12:25:00|5741.9|5734.9|5744.9|5737.9|5745.9|5738.9|5740.9|5733.9|65
1741177800000|2025-03-05 12:30:00|5745.9|5738.9|5747.9|5740.9|5749.9|5742.9|5743.9|5736.9|68
1741178100000|2025-03-05 12:35:00|5746.9|5739.9|5747.9|5740.9|5750.9|5743.9|5744.9|5737.9|96
1741178400000|2025-03-05 12:40:00|5746.9|5739.9|5748.9|5740.9|5748.9|5741.9|5745.9|5738.9|31
1741178700000|2025-03-05 12:45:00|5747.9|5739.9|5742.9|5735.9|5748.9|5740.9|5742.9|5734.9|65
1741179000000|2025-03-05 12:50:00|5741.9|5734.9|5744.9|5736.9|5745.9|5738.9|5739.9|5732.9|91
1741179300000|2025-03-05 12:55:00|5743.9|5737.9|5736.9|5729.9|5744.9|5737.9|5734.9|5727.9|152
1741179600000|2025-03-05 13:00:00|5737.9|5730.9|5734.9|5727.9|5746.9|5738.9|5724.9|5717.9|921
1741179900000|2025-03-05 13:05:00|5733.9|5726.9|5738.9|5730.9|5738.9|5731.9|5733.9|5726.9|81
1741180200000|2025-03-05 13:10:00|5739.9|5731.9|5737.9|5725.9|5740.9|5732.9|5733.9|5724.9|81
1741180500000|2025-03-05 13:15:00|5738.9|5728.9|5735.9|5727.9|5741.9|5733.9|5733.9|5725.9|85
1741180800000|2025-03-05 13:20:00|5734.9|5726.9|5738.9|5730.9|5740.9|5732.9|5733.9|5726.9|52
1741181100000|2025-03-05 13:25:00|5737.9|5732.9|5732.9|5725.9|5740.9|5732.9|5731.9|5723.9|154
1741181400000|2025-03-05 13:30:00|5733.9|5726.9|5738.9|5731.9|5743.9|5736.9|5731.9|5724.9|122
1741181700000|2025-03-05 13:35:00|5737.9|5730.9|5735.9|5728.9|5741.9|5734.9|5734.9|5727.9|70
1741182000000|2025-03-05 13:40:00|5736.9|5729.9|5733.9|5726.9|5740.9|5733.9|5733.9|5725.9|79
1741182300000|2025-03-05 13:45:00|5734.9|5725.9|5734.9|5727.9|5749.9|5742.9|5728.9|5720.9|458
1741182600000|2025-03-05 13:50:00|5733.9|5726.9|5735.9|5728.9|5738.9|5731.9|5731.9|5724.9|38
1741182900000|2025-03-05 13:55:00|5736.9|5729.9|5737.4|5731.4|5738.9|5731.9|5733.9|5726.9|76
1741183200000|2025-03-05 14:00:00|5736.4|5730.4|5732.4|5726.4|5736.4|5730.4|5729.4|5723.4|39
1741183500000|2025-03-05 14:05:00|5731.9|5725.9|5740.9|5734.9|5740.9|5734.9|5731.9|5725.9|81
1741183800000|2025-03-05 14:10:00|5740.4|5734.4|5746.9|5740.9|5746.9|5740.9|5739.4|5733.4|118
1741184100000|2025-03-05 14:15:00|5747.4|5741.4|5752.4|5746.4|5752.9|5746.9|5745.9|5739.9|87
1741184400000|2025-03-05 14:20:00|5751.4|5745.4|5750.9|5744.9|5755.9|5749.9|5749.4|5743.4|78
1741184700000|2025-03-05 14:25:00|5750.4|5744.4|5754.4|5748.4|5754.4|5748.4|5749.4|5743.4|80
1741185000000|2025-03-05 14:30:00|5753.9|5747.9|5753.9|5747.9|5787.4|5781.4|5745.4|5739.4|1363
1741185300000|2025-03-05 14:35:00|5754.4|5748.4|5751.4|5745.4|5759.4|5753.4|5733.4|5727.4|748
1741185600000|2025-03-05 14:40:00|5752.4|5746.4|5763.4|5757.4|5774.4|5768.4|5751.4|5745.4|642
1741185900000|2025-03-05 14:45:00|5764.4|5758.4|5762.9|5756.9|5771.4|5765.4|5759.4|5753.4|472
1741186200000|2025-03-05 14:50:00|5762.4|5756.4|5771.9|5765.9|5778.4|5772.4|5759.9|5753.9|451
1741186500000|2025-03-05 14:55:00|5772.4|5766.4|5769.4|5763.4|5778.9|5772.9|5755.4|5749.4|502
1741186800000|2025-03-05 15:00:00|5769.9|5763.9|5794.4|5788.4|5796.4|5790.4|5769.9|5763.9|843
1741187100000|2025-03-05 15:05:00|5794.9|5788.9|5799.4|5793.4|5813.9|5807.9|5791.4|5785.4|718
1741187400000|2025-03-05 15:10:00|5798.9|5792.9|5797.9|5791.9|5802.4|5796.4|5792.4|5786.4|416
1741187700000|2025-03-05 15:15:00|5798.4|5792.4|5783.9|5777.9|5798.4|5792.4|5781.4|5775.4|424
1741188000000|2025-03-05 15:20:00|5783.4|5777.4|5776.4|5770.4|5789.4|5783.4|5774.4|5768.4|270
1741188300000|2025-03-05 15:25:00|5775.4|5769.4|5785.4|5779.4|5786.9|5780.9|5774.4|5768.4|228
1741188600000|2025-03-05 15:30:00|5785.9|5779.9|5794.4|5788.4|5795.4|5789.4|5780.4|5774.4|240
1741188900000|2025-03-05 15:35:00|5793.9|5787.9|5812.4|5806.4|5815.4|5809.4|5793.9|5787.9|402
1741189200000|2025-03-05 15:40:00|5811.4|5805.4|5813.4|5807.4|5815.4|5809.4|5805.4|5799.4|575
1741189500000|2025-03-05 15:45:00|5813.9|5807.9|5818.4|5812.4|5826.4|5820.4|5811.9|5805.9|704
1741189800000|2025-03-05 15:50:00|5818.9|5812.9|5831.4|5825.4|5834.9|5828.9|5815.9|5809.9|490
1741190100000|2025-03-05 15:55:00|5830.9|5824.9|5830.9|5824.9|5842.4|5836.4|5829.4|5823.4|728
1741190400000|2025-03-05 16:00:00|5830.4|5824.4|5824.4|5818.4|5830.9|5824.9|5820.4|5814.4|535
1741190700000|2025-03-05 16:05:00|5823.9|5817.9|5830.4|5824.4|5833.9|5827.9|5822.9|5816.9|430
1741191000000|2025-03-05 16:10:00|5830.9|5824.9|5827.9|5821.9|5831.9|5825.9|5819.4|5813.4|951
1741191300000|2025-03-05 16:15:00|5827.4|5821.4|5811.4|5805.4|5828.9|5822.9|5807.4|5801.4|310
1741191600000|2025-03-05 16:20:00|5812.4|5806.4|5814.9|5808.9|5817.4|5811.4|5808.4|5802.4|274
1741191900000|2025-03-05 16:25:00|5815.4|5809.4|5812.4|5806.4|5816.9|5810.9|5808.4|5802.4|395
1741192200000|2025-03-05 16:30:00|5811.9|5805.9|5806.4|5800.4|5813.9|5807.9|5803.4|5797.4|562
1741192500000|2025-03-05 16:35:00|5805.9|5799.9|5820.9|5814.9|5821.4|5815.4|5802.4|5796.4|190
1741192800000|2025-03-05 16:40:00|5820.4|5814.4|5821.9|5815.9|5823.4|5817.4|5815.9|5809.9|232
1741193100000|2025-03-05 16:45:00|5821.4|5815.4|5828.4|5822.4|5829.4|5823.4|5821.4|5815.4|218
1741193400000|2025-03-05 16:50:00|5827.9|5821.9|5831.4|5825.4|5831.4|5825.4|5821.4|5815.4|90
1741193700000|2025-03-05 16:55:00|5830.9|5824.9|5841.4|5835.4|5850.4|5844.4|5830.4|5824.4|1118
1741194000000|2025-03-05 17:00:00|5839.9|5833.9|5848.9|5842.9|5857.4|5851.4|5839.9|5833.9|559
1741194300000|2025-03-05 17:05:00|5849.4|5843.4|5853.4|5847.4|5855.4|5849.4|5846.4|5840.4|418
1741194600000|2025-03-05 17:10:00|5853.9|5847.9|5860.4|5854.4|5864.4|5858.4|5853.4|5847.4|377
1741194900000|2025-03-05 17:15:00|5860.9|5854.9|5858.4|5852.4|5865.4|5859.4|5858.4|5852.4|292
1741195200000|2025-03-05 17:20:00|5858.9|5852.9|5871.4|5865.4|5872.4|5866.4|5855.4|5849.4|341
1741195500000|2025-03-05 17:25:00|5871.9|5865.9|5873.4|5867.4|5873.9|5867.9|5864.4|5858.4|394
1741195800000|2025-03-05 17:30:00|5872.9|5866.9|5880.9|5874.9|5881.4|5875.4|5872.4|5866.4|227
1741196100000|2025-03-05 17:35:00|5880.4|5874.4|5885.4|5879.4|5885.4|5879.4|5877.4|5871.4|288
1741196400000|2025-03-05 17:40:00|5885.9|5879.9|5884.4|5878.4|5892.4|5886.4|5883.4|5877.4|2496
1741196700000|2025-03-05 17:45:00|5884.9|5878.9|5882.4|5876.4|5885.4|5879.4|5873.4|5867.4|507
1741197000000|2025-03-05 17:50:00|5882.9|5876.9|5881.4|5875.4|5887.4|5881.4|5879.4|5873.4|520
1741197300000|2025-03-05 17:55:00|5880.9|5874.9|5879.4|5873.4|5882.4|5876.4|5877.4|5871.4|159
1741197600000|2025-03-05 18:00:00|5878.9|5872.9|5883.4|5877.4|5885.4|5879.4|5874.4|5868.4|173
1741197900000|2025-03-05 18:05:00|5882.9|5876.9|5862.9|5856.9|5883.9|5877.9|5856.9|5850.9|572
1741198200000|2025-03-05 18:10:00|5862.4|5856.4|5861.9|5855.9|5866.4|5860.4|5857.9|5851.9|257
1741198500000|2025-03-05 18:15:00|5861.4|5855.4|5869.9|5863.9|5872.4|5866.4|5858.9|5852.9|173
1741198800000|2025-03-05 18:20:00|5869.4|5863.4|5873.4|5867.4|5873.4|5867.4|5866.9|5860.9|71
1741199100000|2025-03-05 18:25:00|5874.4|5868.4|5867.4|5861.4|5874.4|5868.4|5866.4|5860.4|84
1741199400000|2025-03-05 18:30:00|5866.9|5860.9|5870.4|5864.4|5876.9|5870.9|5864.9|5858.9|186
1741199700000|2025-03-05 18:35:00|5870.9|5864.9|5876.9|5870.9|5877.4|5871.4|5867.4|5861.4|70
1741200000000|2025-03-05 18:40:00|5876.4|5870.4|5870.9|5864.9|5876.4|5870.4|5869.9|5863.9|58
1741200300000|2025-03-05 18:45:00|5871.4|5865.4|5879.4|5873.4|5882.4|5876.4|5871.4|5865.4|97
1741200600000|2025-03-05 18:50:00|5879.9|5873.9|5882.9|5876.9|5886.9|5880.9|5878.4|5872.4|94
1741200900000|2025-03-05 18:55:00|5882.4|5876.4|5889.2|5880.2|5889.3|5882.4|5881.4|5875.4|148
1741201200000|2025-03-05 19:00:00|5889.1|5880.1|5889.4|5880.4|5889.6|5880.6|5885.2|5876.2|0
1741201500000|2025-03-05 19:05:00|5889.3|5880.3|5893.5|5884.5|5893.5|5884.5|5888.6|5879.6|0
1741201800000|2025-03-05 19:10:00|5893.4|5884.4|5897.7|5888.7|5898|5889|5892.8|5883.8|0
1741202100000|2025-03-05 19:15:00|5897.8|5888.8|5889.1|5880.1|5899.8|5890.8|5888.1|5879.1|0
1741202400000|2025-03-05 19:20:00|5889.2|5880.2|5894.8|5885.8|5895.1|5886.1|5887.6|5878.6|0
1741202700000|2025-03-05 19:25:00|5894.9|5885.9|5895.4|5886.4|5899.5|5890.5|5893.3|5884.3|0
1741203000000|2025-03-05 19:30:00|5895.5|5886.5|5898.5|5889.5|5899.9|5890.9|5895.5|5886.5|0
1741203300000|2025-03-05 19:35:00|5898.6|5889.6|5897|5888|5900|5891|5893.6|5884.6|0
1741203600000|2025-03-05 19:40:00|5897.1|5888.1|5899.3|5890.3|5900.6|5891.6|5896.9|5887.9|0
1741203900000|2025-03-05 19:45:00|5899.4|5890.4|5898.2|5889.2|5899.5|5890.5|5896|5887|0
1741204200000|2025-03-05 19:50:00|5898.3|5889.3|5900.4|5891.4|5900.7|5891.7|5897|5888|0
1741204500000|2025-03-05 19:55:00|5900.5|5891.5|5897.2|5888.2|5901.8|5892.8|5897|5888|0
1741204800000|2025-03-05 20:00:00|5897.1|5888.1|5900.7|5891.7|5902.5|5893.5|5896.9|5887.9|0
1741205100000|2025-03-05 20:05:00|5900.8|5891.8|5903.8|5894.8|5904.2|5895.2|5898.5|5889.5|0
1741205400000|2025-03-05 20:10:00|5903.5|5894.5|5910|5901|5910.2|5901.2|5901.3|5892.3|0
1741205700000|2025-03-05 20:15:00|5910.1|5901.1|5904.2|5895.2|5910.6|5901.6|5900.5|5891.5|0
1741206000000|2025-03-05 20:20:00|5904.3|5895.3|5906.3|5897.3|5906.7|5897.7|5901.2|5892.2|0
1741206300000|2025-03-05 20:25:00|5906.2|5897.2|5919.1|5910.1|5919.5|5910.5|5906|5897|0
1741206600000|2025-03-05 20:30:00|5918.9|5909.9|5916.8|5907.8|5919.2|5910.2|5914.4|5905.4|0
1741206900000|2025-03-05 20:35:00|5916.9|5907.9|5917.1|5908.1|5918|5909|5913.3|5904.3|0
1741207200000|2025-03-05 20:40:00|5917.2|5908.2|5921.8|5912.8|5921.9|5912.9|5916.6|5907.6|0
1741207500000|2025-03-05 20:45:00|5921.7|5912.7|5916.8|5907.8|5921.7|5912.7|5916.3|5907.3|0
1741207800000|2025-03-05 20:50:00|5916.9|5907.9|5916.6|5907.6|5917.2|5908.2|5908.2|5899.2|0
1741208100000|2025-03-05 20:55:00|5916.5|5907.5|5911.8|5902.8|5916.5|5907.5|5908.9|5899.9|0
1741208400000|2025-03-05 21:00:00|5911.5|5902.5|5910.2|5901.2|5912.2|5903.2|5908|5899|0
1741208700000|2025-03-05 21:05:00|5910.1|5901.1|5909.2|5900.2|5912.3|5903.3|5904.8|5895.8|0
1741209000000|2025-03-05 21:10:00|5909.3|5900.3|5907|5898|5910|5901|5906.1|5897.1|0
1741209300000|2025-03-05 21:15:00|5907.1|5898.1|5902|5893|5907.7|5898.7|5897.1|5888.1|0
1741209600000|2025-03-05 21:20:00|5901.9|5892.9|5899.2|5890.2|5902.6|5893.6|5899|5890|0
1741209900000|2025-03-05 21:25:00|5899|5890|5900.6|5891.6|5900.7|5891.7|5898.4|5889.4|0
1741210200000|2025-03-05 21:30:00|5900.1|5891.1|5899.7|5890.7|5900.4|5891.4|5898.1|5889.1|0
1741210500000|2025-03-05 21:35:00|5899.4|5890.4|5900.3|5891.3|5900.4|5891.4|5899.2|5890.2|0
1741210800000|2025-03-05 21:40:00|5900.5|5891.5|5899.7|5890.7|5901.2|5892.2|5899.3|5890.3|0
1741211100000|2025-03-05 21:45:00|5899.6|5890.6|5898.3|5889.3|5900.1|5891.1|5896.9|5887.9|0
1741211400000|2025-03-05 21:50:00|5898.1|5889.1|5898.1|5889.1|5898.1|5889.1|5897.4|5888.4|0
1741211700000|2025-03-05 21:55:00|5897.9|5888.9|5898.1|5889.1|5899.1|5890.1|5896.5|5887.5|0
1741212000000|2025-03-05 22:00:00|5897.9|5888.9|5898|5889|5898.5|5889.5|5897.8|5888.8|0
1741212300000|2025-03-05 22:05:00|5898.1|5889.1|5899.1|5890.1|5899.1|5890.1|5898.1|5889.1|0
1741212600000|2025-03-05 22:10:00|5899.2|5890.2|5899.4|5890.4|5899.6|5890.6|5899|5890|0
1741212900000|2025-03-05 22:15:00|5899.3|5890.3|5899.4|5890.4|5899.4|5890.4|5899.3|5890.3|0
1741213200000|2025-03-05 22:20:00|5899.5|5890.5|5899.3|5890.3|5899.5|5890.5|5899.3|5890.3|0
1741213500000|2025-03-05 22:25:00|5899.5|5890.5|5899.5|5890.5|5899.5|5890.5|5899.2|5890.2|0
1741213800000|2025-03-05 22:30:00|5899.6|5890.6|5899.4|5890.4|5899.6|5890.6|5899.4|5890.4|0
1741214100000|2025-03-05 22:35:00|5899.5|5890.5|5899.3|5890.3|5899.5|5890.5|5899.3|5890.3|0
1741214400000|2025-03-05 22:40:00|5899.5|5890.5|5899.4|5890.4|5899.6|5890.6|5899.4|5890.4|0
1741214700000|2025-03-05 22:45:00|5899.5|5890.5|5899.1|5890.1|5899.5|5890.5|5899.1|5890.1|0
1741215000000|2025-03-05 22:50:00|5898.9|5889.9|5898.5|5889.5|5899.5|5890.5|5897.9|5888.9|0
1741215300000|2025-03-05 22:55:00|5898.4|5889.4|5898.4|5889.4|5898.9|5889.9|5897.8|5888.8|0
1741215600000|2025-03-05 23:00:00|5899.8|5890.8|5902.8|5893.8|5903|5894|5898.7|5889.7|0
1741215900000|2025-03-05 23:05:00|5903.1|5894.1|5901.7|5892.7|5903.3|5894.3|5901.7|5892.7|0
1741216200000|2025-03-05 23:10:00|5901.8|5892.8|5904|5895|5905|5896|5901.8|5892.8|0
1741216500000|2025-03-05 23:15:00|5903.8|5894.8|5902.9|5893.9|5904.1|5895.1|5902.4|5893.4|0
1741216800000|2025-03-05 23:20:00|5902.8|5893.8|5901.3|5892.3|5903.8|5894.8|5900.7|5891.7|0
1741217100000|2025-03-05 23:25:00|5901.4|5892.4|5901.3|5892.3|5902.3|5893.3|5901.1|5892.1|0
1741217400000|2025-03-05 23:30:00|5901.4|5892.4|5897.6|5888.6|5901.5|5892.5|5897|5888|0
1741217700000|2025-03-05 23:35:00|5897.5|5888.5|5899|5890|5899|5890|5896.4|5887.4|0
1741218000000|2025-03-05 23:40:00|5898.9|5889.9|5900.1|5891.1|5900.4|5891.4|5898.8|5889.8|0
1741218300000|2025-03-05 23:45:00|5900.2|5891.2|5899.8|5890.8|5900.6|5891.6|5898.8|5889.8|0
1741218600000|2025-03-05 23:50:00|5899.9|5890.9|5899.3|5890.3|5900.8|5891.8|5899.1|5890.1|0
1741218900000|2025-03-05 23:55:00|5899.4|5890.4|5898.8|5889.8|5899.8|5890.8|5898.7|5889.7|0
1741219200000|2025-03-06 00:00:00|5898.5|5889.5|5899.6|5890.6|5900.7|5891.7|5897|5888|0
1741219500000|2025-03-06 00:05:00|5899.7|5890.7|5899|5890|5900.8|5891.8|5898.3|5889.3|0
1741219800000|2025-03-06 00:10:00|5899.2|5890.2|5901.8|5892.8|5902.1|5893.1|5898.6|5889.6|0
1741220100000|2025-03-06 00:15:00|5901.9|5892.9|5901|5892|5902|5893|5900.3|5891.3|0
1741220400000|2025-03-06 00:20:00|5900.9|5891.9|5899.9|5890.9|5901.5|5892.5|5899.4|5890.4|0
1741220700000|2025-03-06 00:25:00|5900|5891|5901.1|5892.1|5901.3|5892.3|5899.7|5890.7|0
1741221000000|2025-03-06 00:30:00|5901|5892|5900.9|5891.9|5901.4|5892.4|5900.7|5891.7|0
1741221300000|2025-03-06 00:35:00|5900.7|5891.7|5899.6|5890.6|5900.9|5891.9|5899.3|5890.3|0
1741221600000|2025-03-06 00:40:00|5899.7|5890.7|5899.9|5890.9|5900.6|5891.6|5899.5|5890.5|0
1741221900000|2025-03-06 00:45:00|5899.6|5890.6|5898.1|5889.1|5900.1|5891.1|5897.9|5888.9|0
1741222200000|2025-03-06 00:50:00|5898.2|5889.2|5896.8|5887.8|5898.9|5889.9|5896.4|5887.4|0
1741222500000|2025-03-06 00:55:00|5896.9|5887.9|5893.9|5884.9|5896.9|5887.9|5893|5884|0
1741222800000|2025-03-06 01:00:00|5894|5885|5898.3|5889.3|5899.9|5890.9|5893.3|5884.3|0
1741223100000|2025-03-06 01:05:00|5898.5|5889.5|5902.6|5893.6|5903.2|5894.2|5898.2|5889.2|0
1741223400000|2025-03-06 01:10:00|5902.7|5893.7|5906.9|5897.9|5907|5898|5902.7|5893.7|0
1741223700000|2025-03-06 01:15:00|5907.1|5898.1|5913.6|5909.6|5924.6|5920.6|5896.1|5892.1|2732
1741224000000|2025-03-06 01:20:00|5914.1|5910.1|5908.6|5904.6|5924.1|5920.1|5908.1|5904.1|1562
1741224300000|2025-03-06 01:25:00|5909.1|5905.1|5928.6|5924.6|5936.6|5932.6|5908.6|5904.6|1544
1741224600000|2025-03-06 01:30:00|5928.1|5924.1|5943.1|5939.1|5983.6|5979.6|5927.1|5923.1|9227
1741224900000|2025-03-06 01:35:00|5944.1|5940.1|5966.1|5962.1|5980.1|5976.1|5941.1|5937.1|6235
1741225200000|2025-03-06 01:40:00|5965.1|5961.1|5938.6|5934.6|5978.1|5974.1|5933.1|5929.1|4678
1741225500000|2025-03-06 01:45:00|5939.1|5935.1|5966.1|5962.1|5977.1|5973.1|5939.1|5935.1|4348
1741225800000|2025-03-06 01:50:00|5967.1|5963.1|5972.1|5968.1|5973.6|5969.6|5939.6|5935.6|3920
1741226100000|2025-03-06 01:55:00|5972.6|5968.6|5971.1|5967.1|5978.1|5974.1|5957.1|5953.1|2857
1741226400000|2025-03-06 02:00:00|5970.1|5966.1|5991.1|5987.1|5994.1|5990.1|5967.1|5963.1|4253
1741226700000|2025-03-06 02:05:00|5991.6|5987.6|6005.1|6001.1|6013.1|6009.1|5983.6|5979.6|3037
1741227000000|2025-03-06 02:10:00|6004.1|6000.1|5995.6|5991.6|6010.1|6006.1|5987.1|5983.1|2424
1741227300000|2025-03-06 02:15:00|5996.1|5992.1|5976.6|5972.6|6001.1|5997.1|5968.1|5964.1|2356
1741227600000|2025-03-06 02:20:00|5977.1|5973.1|5980.1|5976.1|5987.1|5983.1|5958.6|5954.6|2127
1741227900000|2025-03-06 02:25:00|5980.6|5976.6|5961.6|5957.6|5989.1|5985.1|5961.6|5957.6|2134
1741228200000|2025-03-06 02:30:00|5962.6|5958.6|5953.1|5949.1|5962.6|5958.6|5935.6|5931.6|3434
1741228500000|2025-03-06 02:35:00|5952.6|5948.6|5968.1|5964.1|5976.1|5972.1|5952.6|5948.6|1733
1741228800000|2025-03-06 02:40:00|5968.6|5964.6|5979.1|5975.1|5981.1|5977.1|5961.1|5957.1|1279
1741229100000|2025-03-06 02:45:00|5978.1|5974.1|5967.1|5963.1|5978.1|5974.1|5959.1|5955.1|1247
1741229400000|2025-03-06 02:50:00|5966.1|5962.1|5998.1|5994.1|6000.1|5996.1|5964.1|5960.1|2312
1741229700000|2025-03-06 02:55:00|5997.1|5993.1|6005.1|6001.1|6007.1|6003.1|5991.1|5987.1|1491
1741230000000|2025-03-06 03:00:00|6004.1|6000.1|6006.1|6002.1|6016.6|6012.6|5996.1|5992.1|1707
1741230300000|2025-03-06 03:05:00|6007.1|6003.1|6008.1|6004.1|6015.1|6011.1|5998.1|5994.1|1237
1741230600000|2025-03-06 03:10:00|6007.1|6003.1|6024.1|6020.1|6025.1|6021.1|6006.1|6002.1|1430
1741230900000|2025-03-06 03:15:00|6024.6|6020.6|6026.1|6022.1|6035.1|6031.1|6017.1|6013.1|2271
1741231200000|2025-03-06 03:20:00|6025.6|6021.6|6033.1|6029.1|6036.1|6032.1|6017.1|6013.1|1414
1741231500000|2025-03-06 03:25:00|6033.6|6029.6|6039.1|6035.1|6045.1|6041.1|6033.1|6029.1|1673
1741231800000|2025-03-06 03:30:00|6038.1|6034.1|6034.6|6030.6|6041.1|6037.1|6025.1|6021.1|1151
1741232100000|2025-03-06 03:35:00|6034.1|6030.1|6024.6|6020.6|6044.1|6040.1|6023.1|6019.1|788
1741232400000|2025-03-06 03:40:00|6025.1|6021.1|6041.1|6037.1|6041.1|6037.1|6024.1|6020.1|864
1741232700000|2025-03-06 03:45:00|6039.6|6035.6|6031.1|6027.1|6041.6|6037.6|6031.1|6027.1|714
1741233000000|2025-03-06 03:50:00|6032.1|6028.1|6027.6|6023.6|6033.6|6029.6|6023.1|6019.1|587
1741233300000|2025-03-06 03:55:00|6028.1|6024.1|6036.1|6032.1|6036.1|6032.1|6025.6|6021.6|714
1741233600000|2025-03-06 04:00:00|6034.6|6025.6|6034.9|6025.9|6035.8|6026.8|6034.4|6025.4|5
1741233900000|2025-03-06 04:05:00|6034.7|6025.7|6035.5|6026.5|6035.5|6026.5|6034.6|6025.6|0
1741234200000|2025-03-06 04:10:00|6035.3|6026.3|6036.1|6027.1|6036.1|6027.1|6035.1|6026.1|0
1741234500000|2025-03-06 04:15:00|6036|6027|6037|6028|6037.3|6028.3|6035.6|6026.6|0
1741234800000|2025-03-06 04:20:00|6037.2|6028.2|6036.2|6027.2|6037.2|6028.2|6035.1|6026.1|0
1741235100000|2025-03-06 04:25:00|6036.1|6027.1|6035.4|6026.4|6036.5|6027.5|6035.3|6026.3|0
1741235400000|2025-03-06 04:30:00|6035.5|6026.5|6036.7|6027.7|6037.2|6028.2|6035.4|6026.4|0
1741235700000|2025-03-06 04:35:00|6036.6|6027.6|6037.1|6028.1|6037.3|6028.3|6036.4|6027.4|0
1741236000000|2025-03-06 04:40:00|6037.2|6028.2|6036.9|6027.9|6037.5|6028.5|6036.9|6027.9|0
1741236300000|2025-03-06 04:45:00|6037.1|6028.1|6037.3|6028.3|6037.3|6028.3|6036.8|6027.8|0
1741236600000|2025-03-06 04:50:00|6037.1|6028.1|6037.1|6028.1|6037.7|6028.7|6037|6028|0
1741236900000|2025-03-06 04:55:00|6037.2|6028.2|6037.1|6028.1|6037.3|6028.3|6036.8|6027.8|2
1741237200000|2025-03-06 05:00:00|6033.6|6029.6|6053.1|6049.1|6053.1|6049.1|6026.6|6022.6|3088
1741237500000|2025-03-06 05:05:00|6055.1|6051.1|6064.1|6060.1|6066.1|6062.1|6050.1|6046.1|2015
1741237800000|2025-03-06 05:10:00|6065.1|6061.1|6071.1|6067.1|6071.6|6067.6|6057.1|6053.1|1502
1741238100000|2025-03-06 05:15:00|6071.6|6067.6|6069.1|6065.1|6080.1|6076.1|6063.1|6059.1|1896
1741238400000|2025-03-06 05:20:00|6068.6|6064.6|6035.1|6031.1|6070.1|6066.1|6035.1|6031.1|2604
1741238700000|2025-03-06 05:25:00|6035.6|6031.6|6048.1|6044.1|6048.1|6044.1|6026.1|6022.1|2514
1741239000000|2025-03-06 05:30:00|6049.1|6045.1|6056.1|6052.1|6059.6|6055.6|6040.1|6036.1|2078
1741239300000|2025-03-06 05:35:00|6055.6|6051.6|6042.1|6038.1|6060.1|6056.1|6041.1|6037.1|1670
1741239600000|2025-03-06 05:40:00|6041.6|6037.6|6028.1|6024.1|6047.1|6043.1|6027.1|6023.1|2005
1741239900000|2025-03-06 05:45:00|6028.6|6024.6|6035.1|6031.1|6038.1|6034.1|6006.1|6002.1|3031
1741240200000|2025-03-06 05:50:00|6034.1|6030.1|6033.6|6029.6|6038.1|6034.1|6016.1|6012.1|2157
1741240500000|2025-03-06 05:55:00|6034.6|6030.6|6046.6|6042.6|6047.1|6043.1|6030.1|6026.1|1847
1741240800000|2025-03-06 06:00:00|6047.1|6043.1|6047.1|6043.1|6058.1|6054.1|6043.1|6039.1|2064
1741241100000|2025-03-06 06:05:00|6048.1|6044.1|6045.1|6041.1|6056.6|6052.6|6026.6|6022.6|1719
1741241400000|2025-03-06 06:10:00|6046.1|6042.1|6044.1|6040.1|6053.1|6049.1|6039.1|6035.1|1706
1741241700000|2025-03-06 06:15:00|6043.1|6039.1|6052.1|6048.1|6055.1|6051.1|6041.1|6037.1|1232
1741242000000|2025-03-06 06:20:00|6051.6|6047.6|6048.1|6044.1|6059.6|6055.6|6045.1|6041.1|1902
1741242300000|2025-03-06 06:25:00|6047.1|6043.1|6040.1|6036.1|6047.1|6043.1|6035.6|6031.6|1774
1741242600000|2025-03-06 06:30:00|6039.6|6035.6|6048.1|6044.1|6056.1|6052.1|6039.6|6035.6|1718
1741242900000|2025-03-06 06:35:00|6049.1|6045.1|6038.1|6034.1|6050.1|6046.1|6037.1|6033.1|1386
1741243200000|2025-03-06 06:40:00|6038.6|6034.6|6029.1|6025.1|6042.1|6038.1|6012.1|6008.1|2028
1741243500000|2025-03-06 06:45:00|6029.6|6025.6|6040.1|6036.1|6046.6|6042.6|6027.1|6023.1|1855
1741243800000|2025-03-06 06:50:00|6041.1|6037.1|6043.1|6039.1|6043.1|6039.1|6032.1|6028.1|1297
1741244100000|2025-03-06 06:55:00|6042.6|6038.6|6051.1|6047.1|6051.1|6047.1|6040.1|6036.1|1092
1741244400000|2025-03-06 07:00:00|6051.6|6047.6|6066.1|6062.1|6072.1|6068.1|6049.1|6045.1|2245
1741244700000|2025-03-06 07:05:00|6066.6|6062.6|6070.1|6066.1|6077.1|6073.1|6064.1|6060.1|1276
1741245000000|2025-03-06 07:10:00|6069.6|6065.6|6063.6|6059.6|6070.1|6066.1|6059.1|6055.1|1125
1741245300000|2025-03-06 07:15:00|6064.1|6060.1|6066.6|6062.6|6069.1|6065.1|6056.1|6052.1|1052
1741245600000|2025-03-06 07:20:00|6067.1|6063.1|6074.1|6070.1|6075.1|6071.1|6066.1|6062.1|937
1741245900000|2025-03-06 07:25:00|6073.6|6069.6|6077.1|6073.1|6081.1|6077.1|6072.1|6068.1|1330
1741246200000|2025-03-06 07:30:00|6076.1|6072.1|6082.1|6078.1|6085.1|6081.1|6075.1|6071.1|1759
1741246500000|2025-03-06 07:35:00|6081.6|6077.6|6090.1|6086.1|6093.1|6089.1|6077.1|6073.1|2686
1741246800000|2025-03-06 07:40:00|6089.1|6085.1|6066.1|6062.1|6089.1|6085.1|6064.1|6060.1|3040
1741247100000|2025-03-06 07:45:00|6065.6|6061.6|6076.1|6072.1|6076.1|6072.1|6060.1|6056.1|3128
1741247400000|2025-03-06 07:50:00|6075.6|6071.6|6071.1|6067.1|6076.1|6072.1|6068.6|6064.6|2653
1741247700000|2025-03-06 07:55:00|6070.1|6066.1|6066.1|6062.1|6072.1|6068.1|6065.1|6061.1|3531
1741248000000|2025-03-06 08:00:00|6065.1|6061.1|6060.1|6056.1|6065.1|6061.1|6046.1|6042.1|3169
1741248300000|2025-03-06 08:05:00|6059.1|6055.1|6075.1|6071.1|6077.1|6073.1|6058.1|6054.1|2995
1741248600000|2025-03-06 08:10:00|6076.1|6072.1|6075.1|6071.1|6079.6|6075.6|6067.1|6063.1|5012
1741248900000|2025-03-06 08:15:00|6076.1|6072.1|6087.1|6083.1|6090.1|6086.1|6075.1|6071.1|2096
1741249200000|2025-03-06 08:20:00|6086.6|6082.6|6079.1|6075.1|6088.1|6084.1|6079.1|6075.1|2237
1741249500000|2025-03-06 08:25:00|6078.1|6074.1|6081.6|6077.6|6084.6|6080.6|6075.1|6071.1|1562
1741249800000|2025-03-06 08:30:00|6084.7|6075.7|6084.6|6075.6|6087.3|6078.3|6082.3|6073.3|0
1741250100000|2025-03-06 08:35:00|6084.7|6075.7|6084.3|6075.3|6087.5|6078.5|6082.3|6073.3|0
1741250400000|2025-03-06 08:40:00|6084.2|6075.2|6077.1|6068.1|6084.3|6075.3|6075.3|6066.3|0
1741250700000|2025-03-06 08:45:00|6077.3|6068.3|6076.6|6067.6|6079.4|6070.4|6074.9|6065.9|0
1741251000000|2025-03-06 08:50:00|6076.4|6067.4|6076|6067|6078|6069|6074.2|6065.2|0
1741251300000|2025-03-06 08:55:00|6076.1|6067.1|6068.6|6059.6|6077|6068|6066.7|6057.7|0
1741251600000|2025-03-06 09:00:00|6068.7|6059.7|6072.9|6063.9|6075|6066|6063.8|6054.8|0
1741251900000|2025-03-06 09:05:00|6073.1|6064.1|6074.8|6065.8|6076.4|6067.4|6072.6|6063.6|0
1741252200000|2025-03-06 09:10:00|6074.6|6065.6|6071.7|6062.7|6075|6066|6071.2|6062.2|0
1741252500000|2025-03-06 09:15:00|6071.6|6062.6|6058.1|6052.1|6071.6|6065.6|6054.6|6048.6|400
1741252800000|2025-03-06 09:20:00|6059.1|6053.1|6061.1|6055.1|6065.6|6059.6|6057.1|6051.1|311
1741253100000|2025-03-06 09:25:00|6060.6|6054.6|6055.1|6049.1|6065.6|6059.6|6053.1|6047.1|234
1741253400000|2025-03-06 09:30:00|6056.1|6050.1|6066.1|6060.1|6068.6|6062.6|6051.1|6045.1|701
1741253700000|2025-03-06 09:35:00|6065.1|6059.1|6067.1|6061.1|6076.1|6070.1|6064.6|6058.6|2536
1741254000000|2025-03-06 09:40:00|6066.6|6060.6|6101.1|6095.1|6101.1|6095.1|6066.6|6060.6|239
1741254300000|2025-03-06 09:45:00|6101.6|6095.6|6106.1|6100.1|6122.1|6116.1|6098.6|6092.6|581
1741254600000|2025-03-06 09:50:00|6105.1|6099.1|6096.1|6090.1|6113.6|6107.6|6096.1|6090.1|193
1741254900000|2025-03-06 09:55:00|6096.6|6090.6|6084.1|6078.1|6098.1|6092.1|6083.1|6077.1|226
1741255200000|2025-03-06 10:00:00|6085.1|6079.1|6083.6|6077.6|6098.1|6092.1|6081.1|6075.1|177
1741255500000|2025-03-06 10:05:00|6083.1|6077.1|6084.1|6078.1|6091.6|6085.6|6078.6|6072.6|151
1741255800000|2025-03-06 10:10:00|6083.6|6077.6|6074.6|6068.6|6083.6|6077.6|6067.6|6061.6|253
1741256100000|2025-03-06 10:15:00|6075.6|6067.6|6066.6|6058.6|6076.6|6068.6|6062.6|6054.6|198
1741256400000|2025-03-06 10:20:00|6065.6|6059.6|6058.6|6051.6|6069.6|6061.6|6054.6|6047.6|292
1741256700000|2025-03-06 10:25:00|6057.6|6050.6|6061.6|6053.6|6062.6|6055.6|6056.6|6049.6|197
1741257000000|2025-03-06 10:30:00|6060.6|6052.6|6057.6|6050.6|6061.6|6054.6|6054.6|6046.6|151
1741257300000|2025-03-06 10:35:00|6058.6|6051.6|6058.6|6051.6|6068.6|6060.6|6057.6|6050.6|118
1741257600000|2025-03-06 10:40:00|6059.6|6050.6|6056.6|6049.6|6061.6|6053.6|6055.6|6047.6|93
1741257900000|2025-03-06 10:45:00|6057.6|6050.6|6053.6|6046.6|6060.6|6053.6|6052.6|6045.6|99
1741258200000|2025-03-06 10:50:00|6054.6|6047.6|6059.6|6052.6|6061.6|6054.6|6054.6|6047.6|78
1741258500000|2025-03-06 10:55:00|6058.6|6051.6|6042.6|6035.6|6059.6|6051.6|6042.6|6035.6|257
1741258800000|2025-03-06 11:00:00|6041.6|6034.6|6047.6|6040.6|6051.6|6043.6|6041.6|6033.6|208
1741259100000|2025-03-06 11:05:00|6048.6|6041.6|6053.6|6046.6|6061.6|6054.6|6048.6|6040.6|100
1741259400000|2025-03-06 11:10:00|6054.6|6045.6|6056.6|6048.6|6056.6|6049.6|6049.6|6042.6|46
1741259700000|2025-03-06 11:15:00|6055.6|6049.6|6059.6|6052.6|6062.6|6054.6|6055.6|6048.6|44
1741260000000|2025-03-06 11:20:00|6058.6|6051.6|6057.6|6050.6|6059.6|6051.6|6054.6|6047.6|31
1741260300000|2025-03-06 11:25:00|6058.6|6051.6|6047.6|6040.6|6058.6|6051.6|6047.6|6040.6|60
1741260600000|2025-03-06 11:30:00|6046.6|6039.6|6050.6|6043.6|6055.6|6048.6|6045.6|6038.6|62
1741260900000|2025-03-06 11:35:00|6049.6|6042.6|6052.6|6045.6|6057.6|6049.6|6048.6|6041.6|60
1741261200000|2025-03-06 11:40:00|6051.6|6044.6|6066.6|6059.6|6068.6|6061.6|6049.6|6042.6|157
1741261500000|2025-03-06 11:45:00|6067.6|6060.6|6064.6|6056.6|6067.6|6060.6|6063.6|6056.6|71
1741261800000|2025-03-06 11:50:00|6063.6|6057.6|6068.6|6061.6|6068.6|6061.6|6062.6|6055.6|45
1741262100000|2025-03-06 11:55:00|6069.6|6062.6|6070.6|6063.6|6072.6|6064.6|6067.6|6060.6|73
1741262400000|2025-03-06 12:00:00|6068.6|6061.6|6065.6|6058.6|6068.6|6061.6|6061.6|6054.6|115
1741262700000|2025-03-06 12:05:00|6066.6|6059.6|6063.6|6056.6|6068.6|6061.6|6059.6|6052.6|183
1741263000000|2025-03-06 12:10:00|6064.6|6055.6|6068.6|6061.6|6068.6|6061.6|6060.6|6053.6|112
1741263300000|2025-03-06 12:15:00|6067.6|6060.6|6066.6|6059.6|6067.6|6060.6|6060.6|6053.6|70
1741263600000|2025-03-06 12:20:00|6065.6|6058.6|6071.6|6064.6|6071.6|6064.6|6064.6|6057.6|80
1741263900000|2025-03-06 12:25:00|6072.6|6065.6|6075.6|6068.6|6078.6|6071.6|6070.6|6063.6|183
1741264200000|2025-03-06 12:30:00|6074.6|6067.6|6075.6|6068.6|6078.6|6071.6|6070.6|6063.6|365
1741264500000|2025-03-06 12:35:00|6074.6|6067.6|6070.6|6063.6|6080.6|6073.6|6070.6|6063.6|139
1741264800000|2025-03-06 12:40:00|6071.6|6064.6|6074.6|6067.6|6075.6|6068.6|6071.6|6063.6|96
1741265100000|2025-03-06 12:45:00|6075.6|6068.6|6070.6|6063.6|6078.6|6071.6|6070.6|6063.6|64
1741265400000|2025-03-06 12:50:00|6069.6|6062.6|6065.6|6058.6|6071.6|6063.6|6065.6|6058.6|68
1741265700000|2025-03-06 12:55:00|6064.6|6057.6|6066.6|6059.6|6068.6|6060.6|6064.6|6057.6|51
1741266000000|2025-03-06 13:00:00|6067.6|6058.6|6065.6|6057.6|6074.6|6067.6|6064.6|6057.6|50
1741266300000|2025-03-06 13:05:00|6064.6|6056.6|6066.6|6059.6|6068.6|6060.6|6058.6|6051.6|106
1741266600000|2025-03-06 13:10:00|6067.6|6058.6|6066.6|6054.6|6067.6|6059.6|6057.6|6049.6|164
1741266900000|2025-03-06 13:15:00|6065.6|6053.6|6060.6|6053.6|6069.6|6061.6|6060.6|6051.6|133
1741267200000|2025-03-06 13:20:00|6061.6|6052.6|6061.6|6054.6|6063.6|6056.6|6055.6|6048.6|138
1741267500000|2025-03-06 13:25:00|6062.6|6053.6|6065.6|6055.6|6065.6|6056.6|6058.6|6050.6|112
1741267800000|2025-03-06 13:30:00|6064.6|6056.6|6067.6|6059.6|6069.6|6061.6|6059.6|6051.6|230
1741268100000|2025-03-06 13:35:00|6066.6|6058.6|6064.6|6056.6|6069.6|6061.6|6064.6|6056.6|169
1741268400000|2025-03-06 13:40:00|6063.6|6055.6|6055.6|6048.6|6066.6|6059.6|6050.6|6043.6|369
1741268700000|2025-03-06 13:45:00|6056.6|6049.6|6050.6|6042.6|6060.6|6052.6|6045.6|6038.6|476
1741269000000|2025-03-06 13:50:00|6049.6|6043.6|6045.6|6038.6|6054.6|6047.6|6039.6|6032.6|370
1741269300000|2025-03-06 13:55:00|6044.6|6037.6|6034.1|6028.1|6048.6|6040.6|6034.1|6027.6|344
1741269600000|2025-03-06 14:00:00|6033.1|6027.1|6031.6|6025.6|6034.1|6028.1|6023.1|6017.1|968
1741269900000|2025-03-06 14:05:00|6032.1|6026.1|6038.1|6032.1|6040.1|6034.1|6027.1|6021.1|312
1741270200000|2025-03-06 14:10:00|6038.6|6032.6|6039.1|6033.1|6044.6|6038.6|6034.1|6028.1|161
1741270500000|2025-03-06 14:15:00|6038.6|6032.6|6045.1|6039.1|6047.1|6041.1|6037.1|6031.1|132
1741270800000|2025-03-06 14:20:00|6045.6|6039.6|6041.6|6035.6|6047.1|6041.1|6039.1|6033.1|195
1741271100000|2025-03-06 14:25:00|6042.1|6036.1|6030.6|6024.6|6042.1|6036.1|6030.1|6024.1|369
1741271400000|2025-03-06 14:30:00|6030.1|6024.1|6039.1|6033.1|6048.6|6042.6|6012.1|6006.1|2471
1741271700000|2025-03-06 14:35:00|6038.1|6032.1|6044.1|6038.1|6055.1|6049.1|6026.6|6020.6|880
1741272000000|2025-03-06 14:40:00|6042.6|6036.6|6066.1|6060.1|6079.1|6073.1|6039.1|6033.1|1060
1741272300000|2025-03-06 14:45:00|6065.1|6059.1|6056.6|6050.6|6075.1|6069.1|6048.6|6042.6|722
1741272600000|2025-03-06 14:50:00|6056.1|6050.1|6040.6|6034.6|6061.1|6055.1|6037.1|6031.1|482
1741272900000|2025-03-06 14:55:00|6040.1|6034.1|6017.1|6011.1|6046.1|6040.1|6017.1|6011.1|1069
1741273200000|2025-03-06 15:00:00|6016.1|6010.1|6029.1|6023.1|6030.1|6024.1|6005.1|5999.1|1517
1741273500000|2025-03-06 15:05:00|6028.6|6022.6|6036.6|6030.6|6043.1|6037.1|6025.6|6019.6|893
1741273800000|2025-03-06 15:10:00|6036.1|6030.1|6040.1|6034.1|6056.1|6050.1|6031.1|6025.1|949
1741274100000|2025-03-06 15:15:00|6040.6|6034.6|6039.6|6033.6|6046.1|6040.1|6034.1|6028.1|228
1741274400000|2025-03-06 15:20:00|6039.1|6033.1|6009.1|6003.1|6039.1|6033.1|6002.1|5996.1|935
1741274700000|2025-03-06 15:25:00|6009.6|6003.6|6013.6|6007.6|6016.1|6010.1|5999.6|5993.6|591
1741275000000|2025-03-06 15:30:00|6014.1|6008.1|5992.1|5986.1|6016.6|6010.6|5992.1|5986.1|748
1741275300000|2025-03-06 15:35:00|5992.6|5986.6|6009.1|6003.1|6010.1|6004.1|5992.1|5986.1|465
1741275600000|2025-03-06 15:40:00|6008.6|6002.6|6002.1|5996.1|6016.1|6010.1|5999.1|5993.1|296
1741275900000|2025-03-06 15:45:00|6001.6|5995.6|5978.1|5972.1|6007.6|6001.6|5974.1|5968.1|948
1741276200000|2025-03-06 15:50:00|5978.6|5972.6|5955.1|5949.1|5980.6|5974.6|5952.1|5946.1|1083
1741276500000|2025-03-06 15:55:00|5955.6|5949.6|5960.6|5954.6|5964.1|5958.1|5947.1|5941.1|846
1741276800000|2025-03-06 16:00:00|5961.6|5955.6|5976.6|5970.6|5984.6|5978.6|5961.6|5955.6|661
1741277100000|2025-03-06 16:05:00|5976.1|5970.1|5989.1|5983.1|5990.6|5984.6|5975.1|5969.1|286
1741277400000|2025-03-06 16:10:00|5987.6|5981.6|5983.6|5977.6|5993.1|5987.1|5978.1|5972.1|235
1741277700000|2025-03-06 16:15:00|5983.1|5977.1|5991.1|5985.1|5993.6|5987.6|5978.6|5972.6|272
1741278000000|2025-03-06 16:20:00|5990.6|5984.6|5989.1|5983.1|5998.1|5992.1|5981.6|5975.6|407
1741278300000|2025-03-06 16:25:00|5989.6|5983.6|6000.1|5994.1|6006.6|6000.6|5983.1|5977.1|421
1741278600000|2025-03-06 16:30:00|5999.6|5993.6|5998.1|5992.1|6007.6|6001.6|5987.1|5981.1|406
1741278900000|2025-03-06 16:35:00|5997.6|5991.6|5980.6|5974.6|5999.1|5993.1|5980.6|5974.6|203
1741279200000|2025-03-06 16:40:00|5980.1|5974.1|5983.6|5977.6|5984.1|5978.1|5977.1|5971.1|117
1741279500000|2025-03-06 16:45:00|5983.1|5977.1|5987.1|5981.1|5996.1|5990.1|5982.1|5976.1|129
1741279800000|2025-03-06 16:50:00|5987.6|5981.6|5975.1|5969.1|5990.6|5984.6|5974.6|5968.6|173
1741280100000|2025-03-06 16:55:00|5974.6|5968.6|5969.1|5963.1|5976.6|5970.6|5965.6|5959.6|199
1741280400000|2025-03-06 17:00:00|5968.6|5962.6|5964.1|5958.1|5978.1|5972.1|5963.1|5957.1|186
1741280700000|2025-03-06 17:05:00|5963.6|5957.6|5965.1|5959.1|5967.6|5961.6|5955.1|5949.1|479
1741281000000|2025-03-06 17:10:00|5965.6|5959.6|5964.6|5958.6|5969.1|5963.1|5962.1|5956.1|84
1741281300000|2025-03-06 17:15:00|5965.1|5959.1|5965.6|5959.6|5969.6|5963.6|5962.1|5956.1|164
1741281600000|2025-03-06 17:20:00|5965.1|5959.1|5972.6|5966.6|5978.1|5972.1|5964.6|5958.6|109
1741281900000|2025-03-06 17:25:00|5972.1|5966.1|5970.1|5964.1|5976.1|5970.1|5967.1|5961.1|80
1741282200000|2025-03-06 17:30:00|5970.6|5964.6|5971.1|5965.1|5972.1|5966.1|5965.1|5959.1|91
1741282500000|2025-03-06 17:35:00|5970.6|5964.6|5967.1|5961.1|5973.1|5967.1|5964.1|5958.1|65
1741282800000|2025-03-06 17:40:00|5966.6|5960.6|5957.6|5951.6|5975.1|5969.1|5957.1|5951.1|100
1741283100000|2025-03-06 17:45:00|5957.1|5951.1|5952.6|5946.6|5958.1|5952.1|5951.1|5945.1|210
1741283400000|2025-03-06 17:50:00|5952.1|5946.1|5966.1|5960.1|5966.1|5960.1|5952.1|5946.1|126
1741283700000|2025-03-06 17:55:00|5965.6|5959.6|5972.1|5966.1|5973.6|5967.6|5961.6|5955.6|73
1741284000000|2025-03-06 18:00:00|5971.6|5965.6|5975.1|5969.1|5976.6|5970.6|5968.6|5962.6|107
1741284300000|2025-03-06 18:05:00|5975.6|5969.6|5978.6|5972.6|5979.1|5973.1|5969.1|5963.1|122
1741284600000|2025-03-06 18:10:00|5979.1|5973.1|5981.1|5975.1|5983.6|5977.6|5973.1|5967.1|123
1741284900000|2025-03-06 18:15:00|5981.6|5975.6|5997.1|5991.1|5998.1|5992.1|5981.6|5975.6|179
1741285200000|2025-03-06 18:20:00|5997.6|5991.6|5991.1|5985.1|6000.1|5994.1|5990.1|5984.1|71
1741285500000|2025-03-06 18:25:00|5990.6|5984.6|5985.6|5979.6|5995.1|5989.1|5985.6|5979.6|70
1741285800000|2025-03-06 18:30:00|5986.1|5980.1|5989.1|5983.1|5992.1|5986.1|5983.1|5977.1|80
1741286100000|2025-03-06 18:35:00|5989.6|5983.6|5974.1|5968.1|5992.6|5986.6|5972.6|5966.6|133
1741286400000|2025-03-06 18:40:00|5972.6|5966.6|5963.6|5957.6|5973.1|5967.1|5962.1|5956.1|220
1741286700000|2025-03-06 18:45:00|5964.1|5958.1|5977.1|5971.1|5979.6|5973.6|5961.6|5955.6|123
1741287000000|2025-03-06 18:50:00|5977.6|5971.6|5969.6|5963.6|5983.1|5977.1|5969.6|5963.6|205
1741287300000|2025-03-06 18:55:00|5969.1|5963.1|5971|5962|5971.6|5965.6|5963.1|5957.1|156
1741287600000|2025-03-06 19:00:00|5970.9|5961.9|5963.9|5954.9|5971.2|5962.2|5962.9|5953.9|0
1741287900000|2025-03-06 19:05:00|5963.5|5954.5|5963.6|5954.6|5965.5|5956.5|5962|5953|0
1741288200000|2025-03-06 19:10:00|5963.7|5954.7|5966.8|5957.8|5969.6|5960.6|5963.6|5954.6|0
1741288500000|2025-03-06 19:15:00|5966.7|5957.7|5964.2|5955.2|5968.1|5959.1|5963.3|5954.3|0
1741288800000|2025-03-06 19:20:00|5964.3|5955.3|5968.1|5959.1|5968.1|5959.1|5963.9|5954.9|0
1741289100000|2025-03-06 19:25:00|5968|5959|5958.9|5949.9|5968.3|5959.3|5958.2|5949.2|0
1741289400000|2025-03-06 19:30:00|5958.8|5949.8|5960.3|5951.3|5963.2|5954.2|5957.2|5948.2|0
1741289700000|2025-03-06 19:35:00|5960.4|5951.4|5960.8|5951.8|5963.6|5954.6|5958.7|5949.7|0
1741290000000|2025-03-06 19:40:00|5960.9|5951.9|5962.7|5953.7|5965.6|5956.6|5959.8|5950.8|0
1741290300000|2025-03-06 19:45:00|5962.6|5953.6|5973.1|5964.1|5974.7|5965.7|5962.2|5953.2|0
1741290600000|2025-03-06 19:50:00|5973.2|5964.2|5979.3|5970.3|5983.8|5974.8|5972.9|5963.9|0
1741290900000|2025-03-06 19:55:00|5979.2|5970.2|5962.2|5953.2|5979.3|5970.3|5962|5953|0
1741291200000|2025-03-06 20:00:00|5962.3|5953.3|5970.3|5961.3|5971.5|5962.5|5959.6|5950.6|0
1741291500000|2025-03-06 20:05:00|5970.2|5961.2|5971.8|5962.8|5974|5965|5969.1|5960.1|0
1741291800000|2025-03-06 20:10:00|5971.7|5962.7|5975|5966|5976.3|5967.3|5970.5|5961.5|0
1741292100000|2025-03-06 20:15:00|5974.8|5965.8|5975.6|5966.6|5976.7|5967.7|5971.6|5962.6|0
1741292400000|2025-03-06 20:20:00|5975.3|5966.3|5968.1|5959.1|5976.2|5967.2|5966|5957|0
1741292700000|2025-03-06 20:25:00|5968.2|5959.2|5974.8|5965.8|5975.3|5966.3|5967.7|5958.7|0
1741293000000|2025-03-06 20:30:00|5974.9|5965.9|5973|5964|5977.8|5968.8|5973|5964|0
1741293300000|2025-03-06 20:35:00|5972.9|5963.9|5972.6|5963.6|5976.4|5967.4|5971.8|5962.8|0
1741293600000|2025-03-06 20:40:00|5972.5|5963.5|5970|5961|5973.4|5964.4|5969.9|5960.9|0
1741293900000|2025-03-06 20:45:00|5969.7|5960.7|5976|5967|5976|5967|5968.8|5959.8|0
1741294200000|2025-03-06 20:50:00|5976.3|5967.3|5976.1|5967.1|5977.4|5968.4|5970.5|5961.5|0
1741294500000|2025-03-06 20:55:00|5976.2|5967.2|5973.7|5964.7|5976.6|5967.6|5971.8|5962.8|0
1741294800000|2025-03-06 21:00:00|5973.9|5964.9|5980|5971|5980.4|5971.4|5971.8|5962.8|0
1741295100000|2025-03-06 21:05:00|5980.2|5971.2|5982|5973|5983|5974|5979.6|5970.6|0
1741295400000|2025-03-06 21:10:00|5982.2|5973.2|5982.3|5973.3|5984.8|5975.8|5981.4|5972.4|0
1741295700000|2025-03-06 21:15:00|5981.8|5972.8|5990.3|5981.3|5992.8|5983.8|5981.8|5972.8|0
1741296000000|2025-03-06 21:20:00|5990.2|5981.2|5990.4|5981.4|5993|5984|5989.4|5980.4|0
1741296300000|2025-03-06 21:25:00|5990.5|5981.5|5989.8|5980.8|5992.8|5983.8|5989.4|5980.4|0
1741296600000|2025-03-06 21:30:00|5989.9|5980.9|5988.1|5979.1|5990.4|5981.4|5987.6|5978.6|0
1741296900000|2025-03-06 21:35:00|5988.5|5979.5|5985.9|5976.9|5989.1|5980.1|5985.7|5976.7|0
1741297200000|2025-03-06 21:40:00|5985.7|5976.7|5987|5978|5987.2|5978.2|5984.8|5975.8|0
1741297500000|2025-03-06 21:45:00|5987.3|5978.3|5988.5|5979.5|5989.2|5980.2|5987.3|5978.3|0
1741297800000|2025-03-06 21:50:00|5988.2|5979.2|5988.5|5979.5|5990|5981|5988.2|5979.2|0
1741298100000|2025-03-06 21:55:00|5988.6|5979.6|5987.2|5978.2|5990.2|5981.2|5986.7|5977.7|0
1741298400000|2025-03-06 22:00:00|5987.4|5978.4|5986.4|5977.4|5988.4|5979.4|5986.3|5977.3|0
1741298700000|2025-03-06 22:05:00|5986.3|5977.3|5987.8|5978.8|5987.9|5978.9|5985.8|5976.8|0
1741299000000|2025-03-06 22:10:00|5987.5|5978.5|5989.1|5980.1|5989.7|5980.7|5987.4|5978.4|0
1741299300000|2025-03-06 22:15:00|5989.4|5980.4|5989.6|5980.6|5989.6|5980.6|5988.9|5979.9|0
1741299600000|2025-03-06 22:20:00|5989.7|5980.7|5990.2|5981.2|5990.4|5981.4|5989.6|5980.6|0
1741299900000|2025-03-06 22:25:00|5990.3|5981.3|5989.4|5980.4|5990.8|5981.8|5989.4|5980.4|0
1741300200000|2025-03-06 22:30:00|5989.3|5980.3|5989.7|5980.7|5989.8|5980.8|5988.9|5979.9|0
1741300500000|2025-03-06 22:35:00|5989.8|5980.8|5989.7|5980.7|5990.7|5981.7|5989.4|5980.4|0
1741300800000|2025-03-06 22:40:00|5989.8|5980.8|5989.3|5980.3|5989.9|5980.9|5989.1|5980.1|0
1741301100000|2025-03-06 22:45:00|5989.2|5980.2|5989.6|5980.6|5989.7|5980.7|5988.9|5979.9|0
1741301400000|2025-03-06 22:50:00|5989.7|5980.7|5989.8|5980.8|5990|5981|5989.4|5980.4|0
1741301700000|2025-03-06 22:55:00|5989.3|5980.3|5989|5980|5990.1|5981.1|5989|5980|0
1741302000000|2025-03-06 23:00:00|5990.8|5981.8|5992|5983|5992.9|5983.9|5988.9|5979.9|0
1741302300000|2025-03-06 23:05:00|5991.8|5982.8|5990.5|5981.5|5991.9|5982.9|5988.9|5979.9|0
1741302600000|2025-03-06 23:10:00|5990.6|5981.6|5991.8|5982.8|5993|5984|5990.2|5981.2|0
1741302900000|2025-03-06 23:15:00|5991.6|5982.6|5990.9|5981.9|5992.1|5983.1|5990.9|5981.9|0
1741303200000|2025-03-06 23:20:00|5990.5|5981.5|5988.3|5979.3|5990.5|5981.5|5987.6|5978.6|0
1741303500000|2025-03-06 23:25:00|5988.5|5979.5|5987.1|5978.1|5988.8|5979.8|5987|5978|0
1741303800000|2025-03-06 23:30:00|5987.2|5978.2|5989.7|5980.7|5990.2|5981.2|5987.2|5978.2|0
1741304100000|2025-03-06 23:35:00|5989.8|5980.8|5989.8|5980.8|5990.1|5981.1|5989.3|5980.3|0
1741304400000|2025-03-06 23:40:00|5989.9|5980.9|5989.7|5980.7|5990|5981|5988.7|5979.7|0
1741304700000|2025-03-06 23:45:00|5989.6|5980.6|5987.7|5978.7|5989.6|5980.6|5987.1|5978.1|0
1741305000000|2025-03-06 23:50:00|5987.9|5978.9|5987.2|5978.2|5988.9|5979.9|5986.9|5977.9|0
1741305300000|2025-03-06 23:55:00|5987.1|5978.1|5988.9|5979.9|5989|5980|5986.7|5977.7|0
1741305600000|2025-03-07 00:00:00|5988.8|5979.8|5988.6|5979.6|5989.6|5980.6|5985.6|5976.6|0
1741305900000|2025-03-07 00:05:00|5988.4|5979.4|5988.2|5979.2|5989.9|5980.9|5987.6|5978.6|0
1741306200000|2025-03-07 00:10:00|5988|5979|5989.8|5980.8|5989.9|5980.9|5987.8|5978.8|0
1741306500000|2025-03-07 00:15:00|5989.7|5980.7|5990.9|5981.9|5990.9|5981.9|5988.5|5979.5|0
1741306800000|2025-03-07 00:20:00|5990.7|5981.7|5987.1|5978.1|5990.9|5981.9|5986.8|5977.8|0
1741307100000|2025-03-07 00:25:00|5987.3|5978.3|5975.9|5966.9|5987.3|5978.3|5973.2|5964.2|0
1741307400000|2025-03-07 00:30:00|5976|5967|5978.9|5969.9|5979.3|5970.3|5975.1|5966.1|0
1741307700000|2025-03-07 00:35:00|5979|5970|5977.7|5968.7|5979.3|5970.3|5977.2|5968.2|0
1741308000000|2025-03-07 00:40:00|5978|5969|5981.7|5972.7|5983|5974|5977.7|5968.7|0
1741308300000|2025-03-07 00:45:00|5981.6|5972.6|5991.1|5982.1|5991.3|5982.3|5980.4|5971.4|0
1741308600000|2025-03-07 00:50:00|5991.4|5982.4|5994.2|5985.2|5995.3|5986.3|5991.3|5982.3|0
1741308900000|2025-03-07 00:55:00|5993.8|5984.8|5993|5984|5994.3|5985.3|5993|5984|0
1741309200000|2025-03-07 01:00:00|5993.3|5984.3|5995.5|5986.5|5995.5|5986.5|5991.6|5982.6|0
1741309500000|2025-03-07 01:05:00|5995.4|5986.4|5997.6|5988.6|5998.2|5989.2|5993.7|5984.7|0
1741309800000|2025-03-07 01:10:00|5997.8|5988.8|5997.1|5988.1|5999.3|5990.3|5995.9|5986.9|0
1741310100000|2025-03-07 01:15:00|5997.4|5988.4|6011.6|6007.6|6018.6|6014.6|5967.6|5963.6|1920
1741310400000|2025-03-07 01:20:00|6012.1|6008.1|5996.6|5992.6|6013.1|6009.1|5994.6|5990.6|534
1741310700000|2025-03-07 01:25:00|5997.1|5993.1|6000.1|5996.1|6005.1|6001.1|5995.1|5991.1|448
1741311000000|2025-03-07 01:30:00|5999.6|5995.6|6001.1|5997.1|6005.1|6001.1|5958.1|5954.1|6685
1741311300000|2025-03-07 01:35:00|6000.1|5996.1|5992.1|5988.1|6023.6|6019.6|5986.1|5982.1|4777
1741311600000|2025-03-07 01:40:00|5993.1|5989.1|6038.1|6034.1|6046.6|6042.6|5991.1|5987.1|4095
1741311900000|2025-03-07 01:45:00|6038.6|6034.6|6001.1|5997.1|6039.1|6035.1|6001.1|5997.1|2923
1741312200000|2025-03-07 01:50:00|6000.1|5996.1|5970.1|5966.1|6009.1|6005.1|5967.1|5963.1|3380
1741312500000|2025-03-07 01:55:00|5971.1|5967.1|5981.2|5977.2|5984.7|5980.7|5956.2|5952.2|3407
1741312800000|2025-03-07 02:00:00|5978.7|5974.7|5999.2|5995.2|6011.7|6007.7|5972.2|5968.2|2833
1741313100000|2025-03-07 02:05:00|5998.2|5994.2|5988.7|5984.7|6010.2|6006.2|5987.2|5983.2|2179
1741313400000|2025-03-07 02:10:00|5988.2|5984.2|6017.7|6013.7|6019.2|6015.2|5985.2|5981.2|2307
1741313700000|2025-03-07 02:15:00|6017.2|6013.2|6032.7|6028.7|6037.2|6033.2|6016.2|6012.2|2512
1741314000000|2025-03-07 02:20:00|6033.2|6029.2|6033.2|6029.2|6045.2|6041.2|6025.2|6021.2|1643
1741314300000|2025-03-07 02:25:00|6032.2|6028.2|6047.2|6043.2|6067.2|6063.2|6031.2|6027.2|2434
1741314600000|2025-03-07 02:30:00|6046.7|6042.7|6063.2|6059.2|6069.2|6065.2|6040.7|6036.7|1894
1741314900000|2025-03-07 02:35:00|6062.2|6058.2|6093.7|6089.7|6095.2|6091.2|6057.7|6053.7|3061
1741315200000|2025-03-07 02:40:00|6094.2|6090.2|6102.2|6098.2|6109.7|6105.7|6093.2|6089.2|2573
1741315500000|2025-03-07 02:45:00|6103.2|6099.2|6124.2|6120.2|6141.2|6137.2|6101.7|6097.7|3437
1741315800000|2025-03-07 02:50:00|6123.2|6119.2|6102.2|6098.2|6137.2|6133.2|6101.2|6097.2|2883
1741316100000|2025-03-07 02:55:00|6103.7|6099.7|6097.2|6093.2|6115.2|6111.2|6092.2|6088.2|2641
1741316400000|2025-03-07 03:00:00|6096.2|6092.2|6125.2|6121.2|6129.2|6125.2|6091.2|6087.2|2269
1741316700000|2025-03-07 03:05:00|6123.7|6119.7|6152.2|6148.2|6156.2|6152.2|6122.2|6118.2|2656
1741317000000|2025-03-07 03:10:00|6151.2|6147.2|6124.2|6120.2|6160.2|6156.2|6123.7|6119.7|2824
1741317300000|2025-03-07 03:15:00|6123.7|6119.7|6130.2|6126.2|6142.2|6138.2|6111.7|6107.7|2566
1741317600000|2025-03-07 03:20:00|6129.2|6125.2|6150.2|6146.2|6153.2|6149.2|6121.2|6117.2|1662
1741317900000|2025-03-07 03:25:00|6149.7|6145.7|6157.2|6153.2|6158.7|6154.7|6136.2|6132.2|1721
1741318200000|2025-03-07 03:30:00|6155.7|6151.7|6146.2|6142.2|6168.2|6164.2|6141.2|6137.2|1464
1741318500000|2025-03-07 03:35:00|6145.7|6141.7|6153.7|6149.7|6161.2|6157.2|6143.2|6139.2|1194
1741318800000|2025-03-07 03:40:00|6153.2|6149.2|6157.2|6153.2|6162.2|6158.2|6148.2|6144.2|1354
1741319100000|2025-03-07 03:45:00|6156.7|6152.7|6147.2|6143.2|6158.2|6154.2|6144.2|6140.2|1053
1741319400000|2025-03-07 03:50:00|6146.2|6142.2|6153.2|6149.2|6157.2|6153.2|6142.2|6138.2|859
1741319700000|2025-03-07 03:55:00|6152.7|6148.7|6157.2|6153.2|6160.2|6156.2|6151.7|6147.7|951
1741320000000|2025-03-07 04:00:00|6157.9|6148.9|6158.9|6149.9|6159.3|6150.3|6157.2|6148.2|0
1741320300000|2025-03-07 04:05:00|6158.7|6149.7|6159|6150|6159.9|6150.9|6158.5|6149.5|0
1741320600000|2025-03-07 04:10:00|6159.1|6150.1|6157.6|6148.6|6159.5|6150.5|6157.4|6148.4|0
1741320900000|2025-03-07 04:15:00|6157.4|6148.4|6156.7|6147.7|6157.4|6148.4|6155.5|6146.5|0
1741321200000|2025-03-07 04:20:00|6156.8|6147.8|6156.5|6147.5|6157|6148|6156|6147|0
1741321500000|2025-03-07 04:25:00|6156.6|6147.6|6156|6147|6156.6|6147.6|6154.1|6145.1|0
1741321800000|2025-03-07 04:30:00|6155.9|6146.9|6156.9|6147.9|6157.5|6148.5|6155.9|6146.9|0
1741322100000|2025-03-07 04:35:00|6157.1|6148.1|6158|6149|6158.4|6149.4|6156.4|6147.4|0
1741322400000|2025-03-07 04:40:00|6158.2|6149.2|6158.3|6149.3|6158.7|6149.7|6157.6|6148.6|0
1741322700000|2025-03-07 04:45:00|6158.2|6149.2|6157.9|6148.9|6158.4|6149.4|6157.5|6148.5|0
1741323000000|2025-03-07 04:50:00|6157.8|6148.8|6157.4|6148.4|6158.4|6149.4|6157.4|6148.4|0
1741323300000|2025-03-07 04:55:00|6157.5|6148.5|6158.5|6149.5|6159.1|6150.1|6157.4|6148.4|0
1741323600000|2025-03-07 05:00:00|6159.7|6155.7|6149.2|6145.2|6163.7|6159.7|6125.2|6121.2|3241
1741323900000|2025-03-07 05:05:00|6150.2|6146.2|6167.7|6163.7|6177.7|6173.7|6143.2|6139.2|2194
1741324200000|2025-03-07 05:10:00|6167.2|6163.2|6176.2|6172.2|6184.2|6180.2|6157.2|6153.2|2335
1741324500000|2025-03-07 05:15:00|6175.2|6171.2|6189.2|6185.2|6194.2|6190.2|6169.2|6165.2|2644
1741324800000|2025-03-07 05:20:00|6189.7|6185.7|6174.7|6170.7|6201.2|6197.2|6174.2|6170.2|2265
1741325100000|2025-03-07 05:25:00|6174.2|6170.2|6162.2|6158.2|6178.2|6174.2|6153.2|6149.2|2349
1741325400000|2025-03-07 05:30:00|6161.7|6157.7|6185.2|6181.2|6187.2|6183.2|6157.2|6153.2|2160
1741325700000|2025-03-07 05:35:00|6184.7|6180.7|6121.7|6117.7|6187.2|6183.2|6114.2|6110.2|3026
1741326000000|2025-03-07 05:40:00|6122.7|6118.7|6085.2|6081.2|6142.2|6138.2|6079.7|6075.7|5798
1741326300000|2025-03-07 05:45:00|6085.7|6081.7|6081.2|6077.2|6091.7|6087.7|6056.2|6052.2|5044
1741326600000|2025-03-07 05:50:00|6080.7|6076.7|6094.7|6090.7|6099.7|6095.7|6062.7|6058.7|3924
1741326900000|2025-03-07 05:55:00|6095.2|6091.2|6111.2|6107.2|6114.2|6110.2|6089.2|6085.2|2934
1741327200000|2025-03-07 06:00:00|6110.2|6106.2|6074.2|6070.2|6114.2|6110.2|6056.7|6052.7|2950
1741327500000|2025-03-07 06:05:00|6074.7|6070.7|6035.2|6031.2|6076.2|6072.2|6034.2|6030.2|3126
1741327800000|2025-03-07 06:10:00|6034.7|6030.7|6057.2|6053.2|6069.2|6065.2|6034.2|6030.2|3361
1741328100000|2025-03-07 06:15:00|6056.7|6052.7|6039.7|6035.7|6057.2|6053.2|6022.2|6018.2|2923
1741328400000|2025-03-07 06:20:00|6039.2|6035.2|6055.7|6051.7|6059.7|6055.7|6032.7|6028.7|1869
1741328700000|2025-03-07 06:25:00|6056.2|6052.2|6031.7|6027.7|6056.2|6052.2|6031.2|6027.2|1584
1741329000000|2025-03-07 06:30:00|6032.2|6028.2|6004.7|6000.7|6043.2|6039.2|6004.2|6000.2|2434
1741329300000|2025-03-07 06:35:00|6005.2|6001.2|6006.2|6002.2|6030.7|6026.7|6001.2|5997.2|2312
1741329600000|2025-03-07 06:40:00|6004.7|6000.7|5997.2|5993.2|6012.7|6008.7|5989.7|5985.7|2683
1741329900000|2025-03-07 06:45:00|5996.7|5992.7|6021.2|6017.2|6022.7|6018.7|5996.7|5992.7|1883
1741330200000|2025-03-07 06:50:00|6020.7|6016.7|6026.2|6022.2|6033.2|6029.2|6013.2|6009.2|1735
1741330500000|2025-03-07 06:55:00|6027.2|6023.2|6021.2|6017.2|6030.2|6026.2|6020.2|6016.2|1239
1741330800000|2025-03-07 07:00:00|6020.7|6016.7|6006.2|6002.2|6026.7|6022.7|6001.7|5997.7|1746
1741331100000|2025-03-07 07:05:00|6005.2|6001.2|6036.2|6032.2|6044.2|6040.2|6003.2|5999.2|1644
1741331400000|2025-03-07 07:10:00|6036.7|6032.7|6038.2|6034.2|6048.2|6044.2|6032.2|6028.2|1399
1741331700000|2025-03-07 07:15:00|6037.7|6033.7|6016.2|6012.2|6037.7|6033.7|6014.2|6010.2|1392
1741332000000|2025-03-07 07:20:00|6015.7|6011.7|6019.2|6015.2|6031.2|6027.2|6013.7|6009.7|869
1741332300000|2025-03-07 07:25:00|6020.7|6016.7|6033.2|6029.2|6034.2|6030.2|6018.2|6014.2|1033
1741332600000|2025-03-07 07:30:00|6032.7|6028.7|6030.2|6026.2|6033.7|6029.7|6021.7|6017.7|900
1741332900000|2025-03-07 07:35:00|6029.7|6025.7|6026.2|6022.2|6036.2|6032.2|6025.7|6021.7|913
1741333200000|2025-03-07 07:40:00|6025.7|6021.7|6024.2|6020.2|6032.2|6028.2|6023.2|6019.2|766
1741333500000|2025-03-07 07:45:00|6025.2|6021.2|6032.2|6028.2|6036.2|6032.2|6025.2|6021.2|1436
1741333800000|2025-03-07 07:50:00|6031.7|6027.7|6027.2|6023.2|6032.2|6028.2|6026.2|6022.2|1563
1741334100000|2025-03-07 07:55:00|6026.2|6022.2|6017.2|6013.2|6027.2|6023.2|6017.2|6013.2|2535
1741334400000|2025-03-07 08:00:00|6016.7|6012.7|6019.2|6015.2|6023.7|6019.7|6015.2|6011.2|1563
1741334700000|2025-03-07 08:05:00|6020.2|6016.2|6022.2|6018.2|6035.2|6031.2|6020.2|6016.2|4406
1741335000000|2025-03-07 08:10:00|6021.2|6017.2|6024.2|6020.2|6032.2|6028.2|6021.2|6017.2|2253
1741335300000|2025-03-07 08:15:00|6023.7|6019.7|6030.2|6026.2|6034.2|6030.2|6023.2|6019.2|594
1741335600000|2025-03-07 08:20:00|6030.7|6026.7|6037.2|6033.2|6038.2|6034.2|6028.7|6024.7|5089
1741335900000|2025-03-07 08:25:00|6036.2|6032.2|6027.2|6023.2|6036.7|6032.7|6027.2|6023.2|2858
1741336200000|2025-03-07 08:30:00|6030.8|6021.8|6029.6|6020.6|6033.8|6024.8|6029.2|6020.2|2704
1741336500000|2025-03-07 08:35:00|6029.7|6020.7|6025.6|6016.6|6030.7|6021.7|6025.2|6016.2|0
1741336800000|2025-03-07 08:40:00|6025.7|6016.7|6028.6|6019.6|6029|6020|6024.3|6015.3|271
1741337100000|2025-03-07 08:45:00|6028.7|6019.7|6030.5|6021.5|6030.6|6021.6|6026.6|6017.6|0
1741337400000|2025-03-07 08:50:00|6030.3|6021.3|6028.3|6019.3|6031.5|6022.5|6027.1|6018.1|0
1741337700000|2025-03-07 08:55:00|6028.4|6019.4|6028.7|6019.7|6031.4|6022.4|6028.3|6019.3|0
1741338000000|2025-03-07 09:00:00|6028.9|6019.9|6035.3|6026.3|6036.3|6027.3|6027.4|6018.4|0
1741338300000|2025-03-07 09:05:00|6034.9|6025.9|6036.5|6027.5|6036.7|6027.7|6034.7|6025.7|0
1741338600000|2025-03-07 09:10:00|6036.4|6027.4|6039.6|6030.6|6040|6031|6036|6027|0
1741338900000|2025-03-07 09:15:00|6033.2|6027.2|6019.2|6013.2|6033.2|6027.2|6013.7|6007.7|745
1741339200000|2025-03-07 09:20:00|6019.7|6013.7|6017.2|6011.2|6021.2|6015.2|6014.2|6008.2|94
1741339500000|2025-03-07 09:25:00|6016.7|6010.7|6018.2|6012.2|6021.2|6015.2|6015.7|6009.7|108
1741339800000|2025-03-07 09:30:00|6018.7|6012.7|6018.2|6012.2|6021.7|6015.7|6017.2|6011.2|82
1741340100000|2025-03-07 09:35:00|6017.7|6011.7|6016.2|6010.2|6020.2|6014.2|6012.2|6006.2|79
1741340400000|2025-03-07 09:40:00|6015.2|6009.2|6012.2|6006.2|6019.2|6013.2|6011.2|6005.2|113
1741340700000|2025-03-07 09:45:00|6013.2|6007.2|6017.2|6011.2|6017.2|6011.2|6011.2|6005.2|94
1741341000000|2025-03-07 09:50:00|6016.2|6010.2|6008.2|6002.2|6017.2|6011.2|6008.2|6002.2|129
1741341300000|2025-03-07 09:55:00|6008.7|6002.7|6012.2|6006.2|6013.2|6007.2|6007.2|6001.2|51
1741341600000|2025-03-07 10:00:00|6012.7|6006.7|6004.2|5998.2|6014.2|6008.2|6003.2|5997.2|113
1741341900000|2025-03-07 10:05:00|6004.7|5998.7|6002.2|5996.2|6006.2|6000.2|5999.2|5993.2|154
1741342200000|2025-03-07 10:10:00|6002.7|5996.7|6000.7|5994.7|6005.7|5999.7|5999.2|5993.2|131
1741342500000|2025-03-07 10:15:00|6001.7|5993.7|6002.7|5995.7|6002.7|5995.7|5999.7|5992.7|47
1741342800000|2025-03-07 10:20:00|6001.7|5994.7|5998.7|5991.7|6003.7|5995.7|5997.7|5990.7|37
1741343100000|2025-03-07 10:25:00|5997.7|5990.7|5995.7|5988.7|5998.7|5991.7|5993.7|5986.7|86
1741343400000|2025-03-07 10:30:00|5996.7|5989.7|5997.7|5990.7|5998.7|5990.7|5989.7|5982.7|60
1741343700000|2025-03-07 10:35:00|5998.7|5991.7|6005.7|5998.7|6007.7|5999.7|5997.7|5990.7|58
1741344000000|2025-03-07 10:40:00|6004.7|5997.7|6005.7|5997.7|6008.7|6001.7|6003.7|5996.7|82
1741344300000|2025-03-07 10:45:00|6006.7|5998.7|6010.7|6002.7|6010.7|6002.7|6004.7|5996.7|76
1741344600000|2025-03-07 10:50:00|6009.7|6003.7|6009.7|6002.7|6011.7|6003.7|6005.7|5998.7|77
1741344900000|2025-03-07 10:55:00|6010.7|6003.7|6011.7|6004.7|6011.7|6004.7|6007.7|6000.7|94
1741345200000|2025-03-07 11:00:00|6010.7|6003.7|6019.7|6012.7|6020.7|6012.7|6008.7|6001.7|102
1741345500000|2025-03-07 11:05:00|6018.7|6011.7|6013.7|6006.7|6022.7|6015.7|6013.7|6006.7|48
1741345800000|2025-03-07 11:10:00|6012.7|6005.7|6014.7|6007.7|6014.7|6007.7|6011.7|6004.7|26
1741346100000|2025-03-07 11:15:00|6013.7|6006.7|6016.7|6009.7|6018.7|6011.7|6013.7|6005.7|46
1741346400000|2025-03-07 11:20:00|6017.7|6008.7|6020.7|6012.7|6021.7|6013.7|6014.7|6006.7|34
1741346700000|2025-03-07 11:25:00|6019.7|6011.7|6020.7|6013.7|6021.7|6014.7|6018.7|6011.7|24
1741347000000|2025-03-07 11:30:00|6021.7|6012.7|6022.7|6015.7|6022.7|6015.7|6018.7|6010.7|138
1741347300000|2025-03-07 11:35:00|6021.7|6014.7|6023.7|6016.7|6025.7|6018.7|6021.7|6014.7|192
1741347600000|2025-03-07 11:40:00|6022.7|6015.7|6019.7|6012.7|6023.7|6016.7|6017.7|6010.7|31
1741347900000|2025-03-07 11:45:00|6020.7|6013.7|6015.7|6008.7|6021.7|6014.7|6015.7|6008.7|32
1741348200000|2025-03-07 11:50:00|6014.7|6007.7|6013.7|6006.7|6017.7|6010.7|6012.7|6005.7|54
1741348500000|2025-03-07 11:55:00|6012.7|6005.7|6012.7|6004.7|6016.7|6009.7|6011.7|6004.7|97
1741348800000|2025-03-07 12:00:00|6011.7|6003.7|6007.7|5999.7|6011.7|6004.7|6006.7|5999.7|36
1741349100000|2025-03-07 12:05:00|6006.7|5998.7|6006.7|5999.7|6010.7|6002.7|6005.7|5998.7|36
1741349400000|2025-03-07 12:10:00|6007.7|6000.7|6011.7|6004.7|6012.7|6005.7|6004.7|5997.7|26
1741349700000|2025-03-07 12:15:00|6012.7|6005.7|6003.7|5996.7|6012.7|6005.7|6002.7|5994.7|40
1741350000000|2025-03-07 12:20:00|6002.7|5995.7|6005.7|5997.7|6007.7|6000.7|6001.7|5994.7|25
1741350300000|2025-03-07 12:25:00|6004.7|5996.7|6002.7|5995.7|6004.7|5997.7|5999.7|5992.7|19
1741350600000|2025-03-07 12:30:00|6003.7|5996.7|5998.7|5991.7|6006.7|5999.7|5998.7|5991.7|67
1741350900000|2025-03-07 12:35:00|5999.7|5992.7|5996.7|5989.7|6002.7|5995.7|5996.7|5989.7|127
1741351200000|2025-03-07 12:40:00|5997.7|5990.7|5992.7|5985.7|5998.7|5991.7|5991.7|5984.7|90
1741351500000|2025-03-07 12:45:00|5993.7|5986.7|5999.7|5992.7|6000.7|5992.7|5993.7|5986.7|23
1741351800000|2025-03-07 12:50:00|6000.7|5991.7|5999.7|5991.7|6002.7|5994.7|5995.7|5988.7|42
1741352100000|2025-03-07 12:55:00|5998.7|5990.7|5995.7|5988.7|6001.7|5994.7|5995.7|5988.7|21
1741352400000|2025-03-07 13:00:00|5994.7|5987.7|5991.7|5983.7|5995.7|5987.7|5988.7|5980.7|52
1741352700000|2025-03-07 13:05:00|5990.7|5984.7|5987.7|5980.7|5992.7|5984.7|5987.7|5980.7|78
1741353000000|2025-03-07 13:10:00|5988.7|5979.7|5984.7|5977.7|5988.7|5981.7|5984.7|5977.7|117
1741353300000|2025-03-07 13:15:00|5985.7|5978.7|5989.7|5982.7|5991.7|5983.7|5981.7|5973.7|203
1741353600000|2025-03-07 13:20:00|5990.7|5983.7|5987.7|5980.7|5991.7|5984.7|5985.7|5977.7|104
1741353900000|2025-03-07 13:25:00|5988.7|5979.7|5989.7|5977.7|5990.7|5982.7|5983.7|5975.7|208
1741354200000|2025-03-07 13:30:00|5990.7|5976.7|5996.7|5988.7|6009.7|6002.7|5989.7|5975.7|494
1741354500000|2025-03-07 13:35:00|5995.7|5989.7|5988.7|5980.7|5997.7|5989.7|5985.7|5978.7|186
1741354800000|2025-03-07 13:40:00|5989.7|5981.7|5995.7|5988.7|5995.7|5988.7|5983.7|5976.7|332
1741355100000|2025-03-07 13:45:00|5994.7|5987.7|6003.7|5996.7|6003.7|5996.7|5994.7|5987.7|354
1741355400000|2025-03-07 13:50:00|6004.7|5997.7|6010.7|6002.7|6011.7|6003.7|6000.7|5993.7|327
1741355700000|2025-03-07 13:55:00|6009.7|6001.7|5988.7|5982.7|6009.7|6002.7|5988.7|5981.7|170
1741356000000|2025-03-07 14:00:00|5988.2|5982.2|5998.2|5992.2|5999.2|5993.2|5985.2|5979.2|153
1741356300000|2025-03-07 14:05:00|5998.7|5992.7|5996.2|5990.2|6001.7|5995.7|5992.7|5986.7|146
1741356600000|2025-03-07 14:10:00|5996.7|5990.7|5990.7|5984.7|5997.2|5991.2|5984.2|5978.2|339
1741356900000|2025-03-07 14:15:00|5990.2|5984.2|5987.2|5981.2|5994.2|5988.2|5986.7|5980.7|67
1741357200000|2025-03-07 14:20:00|5986.7|5980.7|5991.2|5985.2|5994.7|5988.7|5984.2|5978.2|86
1741357500000|2025-03-07 14:25:00|5990.7|5984.7|5994.2|5988.2|5995.2|5989.2|5988.2|5982.2|188
1741357800000|2025-03-07 14:30:00|5993.7|5987.7|5968.2|5962.2|5996.2|5990.2|5968.2|5962.2|960
1741358100000|2025-03-07 14:35:00|5968.7|5962.7|5991.2|5985.2|5999.7|5993.7|5959.2|5953.2|854
1741358400000|2025-03-07 14:40:00|5991.7|5985.7|6045.7|6039.7|6047.2|6041.2|5989.2|5983.2|1370
1741358700000|2025-03-07 14:45:00|6045.2|6039.2|6052.7|6046.7|6071.2|6065.2|6045.2|6039.2|1062
1741359000000|2025-03-07 14:50:00|6052.2|6046.2|6048.2|6042.2|6058.2|6052.2|6037.7|6031.7|569
1741359300000|2025-03-07 14:55:00|6048.7|6042.7|6030.2|6024.2|6051.2|6045.2|6030.2|6024.2|595
1741359600000|2025-03-07 15:00:00|6030.7|6024.7|6050.7|6044.7|6051.2|6045.2|6008.2|6002.2|743
1741359900000|2025-03-07 15:05:00|6050.2|6044.2|6048.7|6042.7|6054.7|6048.7|6040.2|6034.2|201
1741360200000|2025-03-07 15:10:00|6049.2|6043.2|6059.2|6053.2|6069.7|6063.7|6045.2|6039.2|309
1741360500000|2025-03-07 15:15:00|6058.7|6052.7|6045.7|6039.7|6060.7|6054.7|6037.7|6031.7|459
1741360800000|2025-03-07 15:20:00|6046.2|6040.2|6054.7|6048.7|6057.7|6051.7|6039.7|6033.7|124
1741361100000|2025-03-07 15:25:00|6054.2|6048.2|6041.7|6035.7|6054.7|6048.7|6037.7|6031.7|131
1741361400000|2025-03-07 15:30:00|6041.2|6035.2|6011.7|6005.7|6041.2|6035.2|6011.2|6005.2|444
1741361700000|2025-03-07 15:35:00|6011.2|6005.2|5998.2|5992.2|6012.7|6006.7|5995.7|5989.7|637
1741362000000|2025-03-07 15:40:00|5997.7|5991.7|6005.2|5999.2|6008.2|6002.2|5994.2|5988.2|405
1741362300000|2025-03-07 15:45:00|6005.7|5999.7|6033.7|6027.7|6038.2|6032.2|5998.2|5992.2|925
1741362600000|2025-03-07 15:50:00|6034.2|6028.2|6024.2|6018.2|6036.7|6030.7|6015.2|6009.2|273
1741362900000|2025-03-07 15:55:00|6023.2|6017.2|6022.2|6016.2|6030.7|6024.7|6018.7|6012.7|132
1741363200000|2025-03-07 16:00:00|6021.7|6015.7|6012.2|6006.2|6027.2|6021.2|6011.2|6005.2|78
1741363500000|2025-03-07 16:05:00|6012.7|6006.7|6019.7|6013.7|6021.2|6015.2|6009.2|6003.2|116
1741363800000|2025-03-07 16:10:00|6020.2|6014.2|6019.2|6013.2|6023.7|6017.7|6015.2|6009.2|50
1741364100000|2025-03-07 16:15:00|6019.7|6013.7|6017.2|6011.2|6021.2|6015.2|6010.7|6004.7|86
1741364400000|2025-03-07 16:20:00|6017.7|6011.7|6007.7|6001.7|6020.2|6014.2|6006.2|6000.2|86
1741364700000|2025-03-07 16:25:00|6007.2|6001.2|5986.2|5980.2|6009.2|6003.2|5986.2|5980.2|362
1741365000000|2025-03-07 16:30:00|5986.7|5980.7|5973.2|5967.2|5990.2|5984.2|5972.2|5966.2|407
1741365300000|2025-03-07 16:35:00|5974.7|5968.7|5963.7|5957.7|5978.2|5972.2|5962.2|5956.2|465
1741365600000|2025-03-07 16:40:00|5963.2|5957.2|5958.2|5952.2|5965.2|5959.2|5945.2|5939.2|691
1741365900000|2025-03-07 16:45:00|5957.7|5951.7|5951.7|5945.7|5962.2|5956.2|5950.2|5944.2|244
1741366200000|2025-03-07 16:50:00|5952.2|5946.2|5951.2|5945.2|5954.2|5948.2|5940.2|5934.2|396
1741366500000|2025-03-07 16:55:00|5951.7|5945.7|5942.2|5936.2|5952.7|5946.7|5940.2|5934.2|222
1741366800000|2025-03-07 17:00:00|5943.2|5937.2|5951.7|5945.7|5960.7|5954.7|5941.7|5935.7|413
1741367100000|2025-03-07 17:05:00|5952.7|5946.7|5946.7|5940.7|5957.7|5951.7|5942.2|5936.2|217
1741367400000|2025-03-07 17:10:00|5947.2|5941.2|5949.2|5943.2|5950.7|5944.7|5939.2|5933.2|116
1741367700000|2025-03-07 17:15:00|5949.7|5943.7|5938.7|5932.7|5950.7|5944.7|5936.2|5930.2|78
1741368000000|2025-03-07 17:20:00|5938.2|5932.2|5950.7|5944.7|5952.7|5946.7|5937.2|5931.2|80
1741368300000|2025-03-07 17:25:00|5950.2|5944.2|5959.7|5953.7|5960.2|5954.2|5949.7|5943.7|77
1741368600000|2025-03-07 17:30:00|5959.2|5953.2|5966.2|5960.2|5967.2|5961.2|5952.7|5946.7|138
1741368900000|2025-03-07 17:35:00|5965.7|5959.7|5962.2|5956.2|5971.2|5965.2|5959.7|5953.7|77
1741369200000|2025-03-07 17:40:00|5961.7|5955.7|5973.2|5967.2|5973.7|5967.7|5960.2|5954.2|50
1741369500000|2025-03-07 17:45:00|5972.7|5966.7|5969.2|5963.2|5977.2|5971.2|5966.2|5960.2|152
1741369800000|2025-03-07 17:50:00|5969.7|5963.7|5978.2|5972.2|5981.2|5975.2|5967.7|5961.7|231
1741370100000|2025-03-07 17:55:00|5977.2|5971.2|5962.2|5956.2|5980.2|5974.2|5956.2|5950.2|197
1741370400000|2025-03-07 18:00:00|5961.7|5955.7|5976.7|5970.7|5979.2|5973.2|5960.2|5954.2|202
1741370700000|2025-03-07 18:05:00|5976.2|5970.2|5968.7|5962.7|5985.2|5979.2|5965.7|5959.7|208
1741371000000|2025-03-07 18:10:00|5968.2|5962.2|5975.2|5969.2|5976.2|5970.2|5962.2|5956.2|164
1741371300000|2025-03-07 18:15:00|5974.7|5968.7|5973.7|5967.7|5975.7|5969.7|5970.7|5964.7|99
1741371600000|2025-03-07 18:20:00|5973.2|5967.2|5966.2|5960.2|5978.7|5972.7|5963.2|5957.2|169
1741371900000|2025-03-07 18:25:00|5965.7|5959.7|5965.2|5959.2|5970.2|5964.2|5962.2|5956.2|130
1741372200000|2025-03-07 18:30:00|5965.7|5959.7|5966.2|5960.2|5971.2|5965.2|5963.2|5957.2|112
1741372500000|2025-03-07 18:35:00|5965.2|5959.2|5977.2|5971.2|5980.2|5974.2|5964.7|5958.7|169
1741372800000|2025-03-07 18:40:00|5976.2|5970.2|5980.2|5974.2|5983.2|5977.2|5973.7|5967.7|205
1741373100000|2025-03-07 18:45:00|5981.2|5975.2|5988.2|5982.2|5988.2|5982.2|5980.2|5974.2|178
1741373400000|2025-03-07 18:50:00|5987.7|5981.7|5994.2|5988.2|5995.7|5989.7|5986.2|5980.2|185
1741373700000|2025-03-07 18:55:00|5993.7|5987.7|5998.2|5989.2|5998.2|5992.2|5992.2|5986.2|133
1741374000000|2025-03-07 19:00:00|5998.3|5989.3|6003.2|5994.2|6005.4|5996.4|5997.9|5988.9|0
1741374300000|2025-03-07 19:05:00|6003.1|5994.1|5998.6|5989.6|6003.8|5994.8|5998.3|5989.3|0
1741374600000|2025-03-07 19:10:00|5998.9|5989.9|6002|5993|6002.7|5993.7|5998|5989|0
1741374900000|2025-03-07 19:15:00|6001.9|5992.9|6008.6|5999.6|6008.8|5999.8|6001.8|5992.8|0
1741375200000|2025-03-07 19:20:00|6008.7|5999.7|6014.3|6005.3|6016.9|6007.9|6008.6|5999.6|0
1741375500000|2025-03-07 19:25:00|6014.2|6005.2|6010.2|6001.2|6015.2|6006.2|6008.7|5999.7|0
1741375800000|2025-03-07 19:30:00|6010.4|6001.4|6010.2|6001.2|6013|6004|6008.7|5999.7|0
1741376100000|2025-03-07 19:35:00|6010.1|6001.1|6009.1|6000.1|6010.9|6001.9|6006.7|5997.7|0
1741376400000|2025-03-07 19:40:00|6009.2|6000.2|6004.5|5995.5|6010.2|6001.2|6003.9|5994.9|0
1741376700000|2025-03-07 19:45:00|6004.4|5995.4|6000.8|5991.8|6004.9|5995.9|6000.6|5991.6|0
1741377000000|2025-03-07 19:50:00|6000.6|5991.6|6004.8|5995.8|6004.9|5995.9|5999.5|5990.5|0
1741377300000|2025-03-07 19:55:00|6004.9|5995.9|6002.1|5993.1|6007.2|5998.2|6001.7|5992.7|0
1741377600000|2025-03-07 20:00:00|6001.9|5992.9|5998.4|5989.4|6002.7|5993.7|5998.3|5989.3|0
1741377900000|2025-03-07 20:05:00|5998.5|5989.5|6004.8|5995.8|6005.1|5996.1|5998.2|5989.2|0
1741378200000|2025-03-07 20:10:00|6004.7|5995.7|6001.7|5992.7|6005.4|5996.4|6001.6|5992.6|0
1741378500000|2025-03-07 20:15:00|6001.5|5992.5|6005.2|5996.2|6005.8|5996.8|5997|5988|0
1741378800000|2025-03-07 20:20:00|6005.3|5996.3|6001.4|5992.4|6005.3|5996.3|5999.8|5990.8|0
1741379100000|2025-03-07 20:25:00|6001.3|5992.3|6002.4|5993.4|6002.9|5993.9|6000.9|5991.9|0
1741379400000|2025-03-07 20:30:00|6002.3|5993.3|6002.1|5993.1|6003.9|5994.9|5999.6|5990.6|0
1741379700000|2025-03-07 20:35:00|6002.2|5993.2|5994.7|5985.7|6002.7|5993.7|5992|5983|0
1741380000000|2025-03-07 20:40:00|5994.6|5985.6|5995.1|5986.1|5995.8|5986.8|5988.9|5979.9|0
1741380300000|2025-03-07 20:45:00|5994.8|5985.8|5999.8|5990.8|6000.4|5991.4|5993.2|5984.2|0
1741380600000|2025-03-07 20:50:00|5999.9|5990.9|6001.7|5992.7|6001.7|5992.7|5996.4|5987.4|0
1741380900000|2025-03-07 20:55:00|6002|5993|5995.8|5986.8|6005|5996|5994.3|5985.3|0
1741381200000|2025-03-07 21:00:00|5995.7|5986.7|5989.1|5980.1|5995.7|5986.7|5983.1|5974.1|0
1741381500000|2025-03-07 21:05:00|5989.5|5980.5|5993.6|5984.6|5993.6|5984.6|5987.4|5978.4|0
1741381800000|2025-03-07 21:10:00|5993.5|5984.5|5993.3|5984.3|5993.6|5984.6|5989.6|5980.6|0
1741382100000|2025-03-07 21:15:00|5993.1|5984.1|5994.5|5985.5|5996.4|5987.4|5992|5983|0
1741382400000|2025-03-07 21:20:00|5994.7|5985.7|5993.4|5984.4|5994.7|5985.7|5991.1|5982.1|0
1741382700000|2025-03-07 21:25:00|5993.2|5984.2|5993.4|5984.4|5994.3|5985.3|5992.8|5983.8|0
1741383000000|2025-03-07 21:30:00|5993.5|5984.5|5993.2|5984.2|5995.1|5986.1|5992.6|5983.6|0
1741383300000|2025-03-07 21:35:00|5993.3|5984.3|5993|5984|5993.4|5984.4|5992.6|5983.6|0
1741383600000|2025-03-07 21:40:00|5992.9|5983.9|5992.6|5983.6|5993.9|5984.9|5992.3|5983.3|0
1741383900000|2025-03-07 21:45:00|5992.8|5983.8|5993.9|5984.9|5994.5|5985.5|5992.1|5983.1|0
1741384200000|2025-03-07 21:50:00|5993.8|5984.8|5993.4|5984.4|5995.3|5986.3|5993.3|5984.3|0
1741384500000|2025-03-07 21:55:00|5993.6|5984.6|5992.7|5983.7|5993.8|5984.8|5991.9|5982.9|0
1741557600000|2025-03-09 22:00:00|5973.2|5964.2|5961.3|5952.3|5973.9|5964.9|5961.3|5952.3|0
1741557900000|2025-03-09 22:05:00|5961.5|5952.5|5953.9|5944.9|5962.7|5953.7|5952.4|5943.4|0
1741558200000|2025-03-09 22:10:00|5954.4|5945.4|5950.6|5941.6|5955.4|5946.4|5948.7|5939.7|0
1741558500000|2025-03-09 22:15:00|5950.3|5941.3|5952.3|5943.3|5955.4|5946.4|5946.2|5937.2|0
1741558800000|2025-03-09 22:20:00|5952.4|5943.4|5954.6|5945.6|5956.3|5947.3|5951.6|5942.6|0
1741559100000|2025-03-09 22:25:00|5954.5|5945.5|5953.9|5944.9|5958|5949|5952.7|5943.7|0
1741559400000|2025-03-09 22:30:00|5954|5945|5955.5|5946.5|5958|5949|5951.9|5942.9|0
1741559700000|2025-03-09 22:35:00|5955.7|5946.7|5958.7|5949.7|5959.2|5950.2|5955.7|5946.7|0
1741560000000|2025-03-09 22:40:00|5958.8|5949.8|5957.4|5948.4|5959.9|5950.9|5956.7|5947.7|0
1741560300000|2025-03-09 22:45:00|5957.6|5948.6|5956.4|5947.4|5959.9|5950.9|5955.9|5946.9|0
1741560600000|2025-03-09 22:50:00|5956.5|5947.5|5956.7|5947.7|5958|5949|5955.6|5946.6|0
1741560900000|2025-03-09 22:55:00|5956.8|5947.8|5949.8|5940.8|5957.1|5948.1|5949.6|5940.6|0
1741561200000|2025-03-09 23:00:00|5950.2|5941.2|5937.4|5928.4|5952.7|5943.7|5935.7|5926.7|0
1741561500000|2025-03-09 23:05:00|5937.5|5928.5|5948.1|5939.1|5948.3|5939.3|5936|5927|0
1741561800000|2025-03-09 23:10:00|5947.8|5938.8|5949.5|5940.5|5951.6|5942.6|5946|5937|0
1741562100000|2025-03-09 23:15:00|5949.8|5940.8|5957|5948|5957|5948|5948.4|5939.4|0
1741562400000|2025-03-09 23:20:00|5956.7|5947.7|5957|5948|5959.8|5950.8|5956.1|5947.1|0
1741562700000|2025-03-09 23:25:00|5957.1|5948.1|5957.8|5948.8|5958|5949|5954.1|5945.1|0
1741563000000|2025-03-09 23:30:00|5958|5949|5958.4|5949.4|5958.9|5949.9|5956.1|5947.1|0
1741563300000|2025-03-09 23:35:00|5958.5|5949.5|5956.5|5947.5|5958.6|5949.6|5955.5|5946.5|0
1741563600000|2025-03-09 23:40:00|5956.6|5947.6|5957.9|5948.9|5958.9|5949.9|5956.6|5947.6|0
1741563900000|2025-03-09 23:45:00|5957.7|5948.7|5956.4|5947.4|5958.3|5949.3|5954.3|5945.3|0
1741564200000|2025-03-09 23:50:00|5956.6|5947.6|5958|5949|5959|5950|5956.4|5947.4|0
1741564500000|2025-03-09 23:55:00|5959.2|5950.2|5958.2|5949.2|5959.3|5950.3|5956.7|5947.7|0
1741564800000|2025-03-10 00:00:00|5957.8|5948.8|5959.8|5950.8|5959.8|5950.8|5954.7|5945.7|0
1741565100000|2025-03-10 00:05:00|5959.6|5950.6|5961.3|5952.3|5962.4|5953.4|5959|5950|0
1741565400000|2025-03-10 00:10:00|5961.2|5952.2|5959.5|5950.5|5961.9|5952.9|5959.3|5950.3|0
1741565700000|2025-03-10 00:15:00|5959.4|5950.4|5961|5952|5961.5|5952.5|5955.1|5946.1|0
1741566000000|2025-03-10 00:20:00|5961.2|5952.2|5961.2|5952.2|5962|5953|5958.2|5949.2|0
1741566300000|2025-03-10 00:25:00|5961.1|5952.1|5959.4|5950.4|5961.8|5952.8|5957.4|5948.4|0
1741566600000|2025-03-10 00:30:00|5959.5|5950.5|5961.4|5952.4|5963|5954|5958.7|5949.7|0
1741566900000|2025-03-10 00:35:00|5961.3|5952.3|5962.8|5953.8|5962.8|5953.8|5960.9|5951.9|0
1741567200000|2025-03-10 00:40:00|5962.9|5953.9|5966.4|5957.4|5967.3|5958.3|5962.5|5953.5|0
1741567500000|2025-03-10 00:45:00|5966|5957|5975.4|5966.4|5975.8|5966.8|5965.8|5956.8|0
1741567800000|2025-03-10 00:50:00|5975.2|5966.2|5976.4|5967.4|5976.5|5967.5|5974|5965|0
1741568100000|2025-03-10 00:55:00|5976.5|5967.5|5978|5969|5978.1|5969.1|5976|5967|0
1741568400000|2025-03-10 01:00:00|5978.1|5969.1|5987.4|5978.4|5987.4|5978.4|5977.4|5968.4|0
1741568700000|2025-03-10 01:05:00|5987.8|5978.8|5986.5|5977.5|5988.4|5979.4|5986.5|5977.5|0
1741569000000|2025-03-10 01:10:00|5986.4|5977.4|5987|5978|5987|5978|5985.7|5976.7|0
1741569300000|2025-03-10 01:15:00|5987.1|5978.1|6006.7|6002.7|6007.7|6003.7|5967.7|5963.7|1900
1741569600000|2025-03-10 01:20:00|6005.7|6001.7|6025.6|6021.6|6029.6|6025.6|6003.7|5999.7|1000
1741569900000|2025-03-10 01:25:00|6025.1|6021.1|6023.1|6019.1|6034.6|6030.6|6022.1|6018.1|503
1741570200000|2025-03-10 01:30:00|6025.6|6021.6|6061.1|6057.1|6082.6|6078.6|6023.6|6019.6|5700
1741570500000|2025-03-10 01:35:00|6059.6|6055.6|6040.1|6036.1|6064.1|6060.1|6026.1|6022.1|3377
1741570800000|2025-03-10 01:40:00|6041.1|6037.1|6018.1|6014.1|6067.1|6063.1|6017.6|6013.6|4386
1741571100000|2025-03-10 01:45:00|6017.6|6013.6|5964.1|5960.1|6022.1|6018.1|5961.1|5957.1|4523
1741571400000|2025-03-10 01:50:00|5965.1|5961.1|5993.1|5989.1|6007.6|6003.6|5965.1|5961.1|4157
1741571700000|2025-03-10 01:55:00|5994.1|5990.1|5984.6|5980.6|6029.1|6025.1|5984.6|5980.6|3119
1741572000000|2025-03-10 02:00:00|5984.1|5980.1|5971.6|5967.6|5994.1|5990.1|5967.6|5963.6|2921
1741572300000|2025-03-10 02:05:00|5972.1|5968.1|5971.6|5967.6|5984.1|5980.1|5956.6|5952.6|3279
1741572600000|2025-03-10 02:10:00|5972.1|5968.1|5943.1|5939.1|5976.6|5972.6|5942.6|5938.6|2388
1741572900000|2025-03-10 02:15:00|5942.1|5938.1|5949.6|5945.6|5954.1|5950.1|5937.1|5933.1|2261
1741573200000|2025-03-10 02:20:00|5949.1|5945.1|5955.6|5951.6|5971.1|5967.1|5947.1|5943.1|2373
1741573500000|2025-03-10 02:25:00|5956.1|5952.1|5976.1|5972.1|5985.1|5981.1|5954.1|5950.1|1980
1741573800000|2025-03-10 02:30:00|5975.6|5971.6|5982.1|5978.1|6002.1|5998.1|5971.1|5967.1|2280
1741574100000|2025-03-10 02:35:00|5983.1|5979.1|5971.6|5967.6|5991.1|5987.1|5969.1|5965.1|1369
1741574400000|2025-03-10 02:40:00|5972.1|5968.1|5961.6|5957.6|5979.1|5975.1|5956.1|5952.1|1457
1741574700000|2025-03-10 02:45:00|5962.1|5958.1|5933.1|5929.1|5962.1|5958.1|5929.1|5925.1|2301
1741575000000|2025-03-10 02:50:00|5934.1|5930.1|5927.1|5923.1|5938.1|5934.1|5918.6|5914.6|2120
1741575300000|2025-03-10 02:55:00|5926.6|5922.6|5903.1|5899.1|5927.1|5923.1|5902.1|5898.1|1982
1741575600000|2025-03-10 03:00:00|5902.6|5898.6|5888.6|5884.6|5902.6|5898.6|5869.1|5865.1|6954
1741575900000|2025-03-10 03:05:00|5889.1|5885.1|5901.1|5897.1|5907.1|5903.1|5883.1|5879.1|2732
1741576200000|2025-03-10 03:10:00|5900.6|5896.6|5882.1|5878.1|5904.6|5900.6|5882.1|5878.1|1549
1741576500000|2025-03-10 03:15:00|5881.6|5877.6|5870.1|5866.1|5887.1|5883.1|5869.1|5865.1|1987
1741576800000|2025-03-10 03:20:00|5869.6|5865.6|5858.1|5854.1|5870.1|5866.1|5854.1|5850.1|2905
1741577100000|2025-03-10 03:25:00|5857.1|5853.1|5863.1|5859.1|5868.1|5864.1|5856.1|5852.1|1681
1741577400000|2025-03-10 03:30:00|5865.1|5861.1|5858.6|5854.6|5865.1|5861.1|5850.1|5846.1|1215
1741577700000|2025-03-10 03:35:00|5859.1|5855.1|5867.1|5863.1|5872.6|5868.6|5854.6|5850.6|839
1741578000000|2025-03-10 03:40:00|5866.6|5862.6|5877.1|5873.1|5877.6|5873.6|5863.1|5859.1|672
1741578300000|2025-03-10 03:45:00|5877.6|5873.6|5875.1|5871.1|5884.1|5880.1|5874.1|5870.1|562
1741578600000|2025-03-10 03:50:00|5874.6|5870.6|5867.1|5863.1|5876.1|5872.1|5863.1|5859.1|645
1741578900000|2025-03-10 03:55:00|5867.6|5863.6|5864.1|5860.1|5868.1|5864.1|5858.1|5854.1|471
1741579200000|2025-03-10 04:00:00|5862.5|5853.5|5862.8|5853.8|5862.8|5853.8|5861.8|5852.8|1
1741579500000|2025-03-10 04:05:00|5863|5854|5863.9|5854.9|5864.3|5855.3|5862.7|5853.7|0
1741579800000|2025-03-10 04:10:00|5863.8|5854.8|5865.2|5856.2|5865.5|5856.5|5863.4|5854.4|0
1741580100000|2025-03-10 04:15:00|5865.3|5856.3|5865.5|5856.5|5866.1|5857.1|5865.2|5856.2|0
1741580400000|2025-03-10 04:20:00|5865.6|5856.6|5871.6|5862.6|5871.9|5862.9|5865.5|5856.5|0
1741580700000|2025-03-10 04:25:00|5871.5|5862.5|5871.2|5862.2|5871.5|5862.5|5869.9|5860.9|0
1741581000000|2025-03-10 04:30:00|5871|5862|5869.9|5860.9|5871.2|5862.2|5869.5|5860.5|0
1741581300000|2025-03-10 04:35:00|5870.1|5861.1|5867.8|5858.8|5870.1|5861.1|5867.1|5858.1|0
1741581600000|2025-03-10 04:40:00|5867.7|5858.7|5866.6|5857.6|5868.6|5859.6|5866.3|5857.3|0
1741581900000|2025-03-10 04:45:00|5866.4|5857.4|5866.8|5857.8|5867.5|5858.5|5866.4|5857.4|0
1741582200000|2025-03-10 04:50:00|5867|5858|5863.2|5854.2|5867.2|5858.2|5861.9|5852.9|0
1741582500000|2025-03-10 04:55:00|5863.3|5854.3|5861.6|5852.6|5863.4|5854.4|5861.1|5852.1|53
1741582800000|2025-03-10 05:00:00|5860.6|5856.6|5841.1|5837.1|5867.1|5863.1|5840.1|5836.1|2385
1741583100000|2025-03-10 05:05:00|5840.1|5836.1|5843.1|5839.1|5846.6|5842.6|5830.6|5826.6|1879
1741583400000|2025-03-10 05:10:00|5842.6|5838.6|5842.1|5838.1|5858.1|5854.1|5838.1|5834.1|1525
1741583700000|2025-03-10 05:15:00|5843.1|5839.1|5833.1|5829.1|5845.1|5841.1|5827.1|5823.1|1265
1741584000000|2025-03-10 05:20:00|5834.1|5830.1|5833.6|5829.6|5845.6|5841.6|5829.1|5825.1|1421
1741584300000|2025-03-10 05:25:00|5833.1|5829.1|5840.6|5836.6|5847.1|5843.1|5828.1|5824.1|1131
1741584600000|2025-03-10 05:30:00|5841.1|5837.1|5826.1|5822.1|5841.1|5837.1|5821.1|5817.1|1314
1741584900000|2025-03-10 05:35:00|5826.6|5822.6|5864.1|5860.1|5866.1|5862.1|5826.6|5822.6|2236
1741585200000|2025-03-10 05:40:00|5865.1|5861.1|5877.1|5873.1|5879.1|5875.1|5862.6|5858.6|2089
1741585500000|2025-03-10 05:45:00|5877.6|5873.6|5863.1|5859.1|5877.6|5873.6|5860.1|5856.1|1152
1741585800000|2025-03-10 05:50:00|5863.6|5859.6|5850.1|5846.1|5863.6|5859.6|5847.1|5843.1|1075
1741586100000|2025-03-10 05:55:00|5849.6|5845.6|5863.1|5859.1|5870.1|5866.1|5848.1|5844.1|1086
1741586400000|2025-03-10 06:00:00|5863.6|5859.6|5874.1|5870.1|5875.1|5871.1|5854.6|5850.6|793
1741586700000|2025-03-10 06:05:00|5874.6|5870.6|5893.1|5889.1|5897.1|5893.1|5874.1|5870.1|1688
1741587000000|2025-03-10 06:10:00|5892.6|5888.6|5902.1|5898.1|5910.1|5906.1|5890.1|5886.1|2359
1741587300000|2025-03-10 06:15:00|5902.6|5898.6|5920.1|5916.1|5924.1|5920.1|5902.1|5898.1|2268
1741587600000|2025-03-10 06:20:00|5919.1|5915.1|5907.1|5903.1|5924.1|5920.1|5906.6|5902.6|2631
1741587900000|2025-03-10 06:25:00|5908.1|5904.1|5907.1|5903.1|5913.1|5909.1|5896.1|5892.1|2783
1741588200000|2025-03-10 06:30:00|5908.1|5904.1|5933.1|5929.1|5933.1|5929.1|5905.1|5901.1|2129
1741588500000|2025-03-10 06:35:00|5934.1|5930.1|5923.1|5919.1|5938.1|5934.1|5920.1|5916.1|1674
1741588800000|2025-03-10 06:40:00|5922.6|5918.6|5918.1|5914.1|5926.1|5922.1|5910.1|5906.1|1175
1741589100000|2025-03-10 06:45:00|5918.6|5914.6|5904.1|5900.1|5921.1|5917.1|5904.1|5900.1|1388
1741589400000|2025-03-10 06:50:00|5905.1|5901.1|5904.1|5900.1|5910.1|5906.1|5898.1|5894.1|1480
1741589700000|2025-03-10 06:55:00|5904.6|5900.6|5903.1|5899.1|5905.1|5901.1|5896.1|5892.1|1276
1741590000000|2025-03-10 07:00:00|5903.6|5899.6|5914.1|5910.1|5917.1|5913.1|5897.1|5893.1|1190
1741590300000|2025-03-10 07:05:00|5914.6|5910.6|5898.6|5894.6|5922.1|5918.1|5897.1|5893.1|1219
1741590600000|2025-03-10 07:10:00|5898.1|5894.1|5888.1|5884.1|5902.1|5898.1|5880.1|5876.1|1465
1741590900000|2025-03-10 07:15:00|5888.6|5884.6|5870.1|5866.1|5894.1|5890.1|5870.1|5866.1|1523
1741591200000|2025-03-10 07:20:00|5871.1|5867.1|5877.1|5873.1|5878.1|5874.1|5870.1|5866.1|902
1741591500000|2025-03-10 07:25:00|5876.6|5872.6|5889.1|5885.1|5891.1|5887.1|5876.1|5872.1|993
1741591800000|2025-03-10 07:30:00|5888.6|5884.6|5891.1|5887.1|5898.1|5894.1|5887.1|5883.1|1644
1741592100000|2025-03-10 07:35:00|5890.1|5886.1|5887.6|5883.6|5894.1|5890.1|5882.1|5878.1|1298
1741592400000|2025-03-10 07:40:00|5887.1|5883.1|5898.1|5894.1|5899.1|5895.1|5882.6|5878.6|1390
1741592700000|2025-03-10 07:45:00|5897.6|5893.6|5881.1|5877.1|5900.1|5896.1|5880.1|5876.1|2275
1741593000000|2025-03-10 07:50:00|5883.1|5879.1|5883.1|5879.1|5886.1|5882.1|5881.1|5877.1|1942
1741593300000|2025-03-10 07:55:00|5883.6|5879.6|5888.1|5884.1|5889.1|5885.1|5882.1|5878.1|2360
1741593600000|2025-03-10 08:00:00|5887.1|5883.1|5888.1|5884.1|5894.1|5890.1|5885.6|5881.6|1660
1741593900000|2025-03-10 08:05:00|5888.6|5884.6|5880.6|5876.6|5895.1|5891.1|5880.6|5876.6|1843
1741594200000|2025-03-10 08:10:00|5881.1|5877.1|5873.6|5869.6|5882.1|5878.1|5873.1|5869.1|1435
1741594500000|2025-03-10 08:15:00|5874.1|5870.1|5874.1|5870.1|5877.1|5873.1|5867.6|5863.6|2485
1741594800000|2025-03-10 08:20:00|5874.6|5870.6|5865.1|5861.1|5876.1|5872.1|5863.6|5859.6|1149
1741595100000|2025-03-10 08:25:00|5864.6|5860.6|5867.6|5863.6|5872.1|5868.1|5864.6|5860.6|895
1741595400000|2025-03-10 08:30:00|5870.8|5861.8|5865.1|5856.1|5871.3|5862.3|5864.7|5855.7|1
1741595700000|2025-03-10 08:35:00|5865.2|5856.2|5862.2|5853.2|5865.6|5856.6|5861.6|5852.6|0
1741596000000|2025-03-10 08:40:00|5862.1|5853.1|5857.3|5848.3|5865.6|5856.6|5856.6|5847.6|0
1741596300000|2025-03-10 08:45:00|5857.5|5848.5|5856.7|5847.7|5859|5850|5854.2|5845.2|0
1741596600000|2025-03-10 08:50:00|5856.9|5847.9|5850.8|5841.8|5859.6|5850.6|5850.4|5841.4|0
1741596900000|2025-03-10 08:55:00|5850.7|5841.7|5848.9|5839.9|5852.5|5843.5|5846.8|5837.8|0
1741597200000|2025-03-10 09:00:00|5848.8|5839.8|5851.2|5842.2|5853.5|5844.5|5846.9|5837.9|0
1741597500000|2025-03-10 09:05:00|5851.3|5842.3|5853|5844|5856.9|5847.9|5851.2|5842.2|0
1741597800000|2025-03-10 09:10:00|5852.9|5843.9|5849.5|5840.5|5853.4|5844.4|5848.1|5839.1|0
1741598100000|2025-03-10 09:15:00|5849.4|5840.4|5858.1|5852.1|5860.6|5854.6|5840.6|5834.6|395
1741598400000|2025-03-10 09:20:00|5858.6|5852.6|5862.6|5856.6|5865.1|5859.1|5855.1|5849.1|134
1741598700000|2025-03-10 09:25:00|5863.1|5857.1|5857.1|5851.1|5866.1|5860.1|5856.1|5850.1|73
1741599000000|2025-03-10 09:30:00|5857.6|5851.6|5858.1|5852.1|5862.6|5856.6|5855.1|5849.1|97
1741599300000|2025-03-10 09:35:00|5857.1|5851.1|5861.1|5855.1|5864.1|5858.1|5856.1|5850.1|126
1741599600000|2025-03-10 09:40:00|5860.1|5854.1|5863.1|5857.1|5865.1|5859.1|5859.6|5853.6|48
1741599900000|2025-03-10 09:45:00|5863.6|5857.6|5873.1|5867.1|5874.1|5868.1|5862.1|5856.1|132
1741600200000|2025-03-10 09:50:00|5874.6|5868.6|5871.6|5865.6|5879.1|5873.1|5870.1|5864.1|277
1741600500000|2025-03-10 09:55:00|5871.1|5865.1|5869.6|5863.6|5873.1|5867.1|5866.1|5860.1|32
1741600800000|2025-03-10 10:00:00|5870.1|5864.1|5874.1|5868.1|5876.6|5870.6|5870.1|5864.1|58
1741601100000|2025-03-10 10:05:00|5874.6|5868.6|5876.6|5870.6|5877.6|5871.6|5871.6|5865.6|14
1741601400000|2025-03-10 10:10:00|5876.1|5870.1|5875.1|5869.1|5880.6|5874.6|5874.1|5868.1|43
1741601700000|2025-03-10 10:15:00|5875.6|5868.6|5869.6|5862.6|5876.6|5868.6|5869.6|5862.6|84
1741602000000|2025-03-10 10:20:00|5870.6|5863.6|5867.6|5860.6|5873.6|5866.6|5866.6|5859.6|57
1741602300000|2025-03-10 10:25:00|5868.6|5861.6|5869.6|5862.6|5872.6|5864.6|5867.6|5860.6|18
1741602600000|2025-03-10 10:30:00|5870.6|5861.6|5868.6|5860.6|5871.6|5864.6|5865.6|5858.6|22
1741602900000|2025-03-10 10:35:00|5869.6|5861.6|5866.6|5858.6|5869.6|5861.6|5865.6|5857.6|26
1741603200000|2025-03-10 10:40:00|5865.6|5857.6|5863.6|5856.6|5867.6|5859.6|5862.6|5854.6|18
1741603500000|2025-03-10 10:45:00|5862.6|5855.6|5861.6|5854.6|5863.6|5856.6|5859.6|5851.6|31
1741603800000|2025-03-10 10:50:00|5862.6|5855.6|5866.6|5858.6|5868.6|5860.6|5861.6|5854.6|57
1741604100000|2025-03-10 10:55:00|5867.6|5859.6|5866.6|5859.6|5868.6|5861.6|5865.6|5858.6|46
1741604400000|2025-03-10 11:00:00|5867.6|5860.6|5857.6|5850.6|5870.6|5863.6|5856.6|5849.6|243
1741604700000|2025-03-10 11:05:00|5856.6|5849.6|5863.6|5855.6|5863.6|5856.6|5851.6|5844.6|117
1741605000000|2025-03-10 11:10:00|5862.6|5856.6|5866.6|5859.6|5868.6|5861.6|5862.6|5855.6|48
1741605300000|2025-03-10 11:15:00|5865.6|5858.6|5869.6|5861.6|5870.6|5862.6|5862.6|5855.6|29
1741605600000|2025-03-10 11:20:00|5870.6|5862.6|5877.6|5869.6|5877.6|5870.6|5870.6|5862.6|109
1741605900000|2025-03-10 11:25:00|5876.6|5870.6|5876.6|5869.6|5878.6|5870.6|5872.6|5865.6|90
1741606200000|2025-03-10 11:30:00|5875.6|5868.6|5869.6|5862.6|5876.6|5869.6|5868.6|5861.6|93
1741606500000|2025-03-10 11:35:00|5868.6|5861.6|5866.6|5859.6|5870.6|5863.6|5866.6|5858.6|10
1741606800000|2025-03-10 11:40:00|5865.6|5858.6|5866.6|5859.6|5867.6|5860.6|5864.6|5857.6|10
1741607100000|2025-03-10 11:45:00|5867.6|5860.6|5869.6|5862.6|5872.6|5865.6|5866.6|5859.6|100
1741607400000|2025-03-10 11:50:00|5866.6|5861.6|5857.6|5850.6|5869.6|5862.6|5856.6|5849.6|225
1741607700000|2025-03-10 11:55:00|5858.6|5851.6|5847.6|5839.6|5860.6|5853.6|5843.6|5835.6|226
1741608000000|2025-03-10 12:00:00|5846.6|5840.6|5842.6|5835.6|5849.6|5842.6|5842.6|5835.6|60
1741608300000|2025-03-10 12:05:00|5841.6|5834.6|5837.6|5830.6|5844.6|5837.6|5835.6|5828.6|66
1741608600000|2025-03-10 12:10:00|5836.6|5829.6|5833.6|5826.6|5838.6|5831.6|5831.6|5824.6|101
1741608900000|2025-03-10 12:15:00|5832.6|5825.6|5821.6|5813.6|5832.6|5825.6|5818.6|5811.6|452
1741609200000|2025-03-10 12:20:00|5820.6|5814.6|5830.6|5823.6|5834.6|5827.6|5820.6|5813.6|83
1741609500000|2025-03-10 12:25:00|5831.6|5824.6|5828.6|5821.6|5834.6|5827.6|5826.6|5819.6|275
1741609800000|2025-03-10 12:30:00|5827.6|5820.6|5822.6|5815.6|5831.6|5824.6|5821.6|5813.6|68
1741610100000|2025-03-10 12:35:00|5821.6|5814.6|5824.6|5817.6|5827.6|5819.6|5820.6|5812.6|59
1741610400000|2025-03-10 12:40:00|5825.6|5818.6|5833.6|5825.6|5833.6|5826.6|5824.6|5817.6|133
1741610700000|2025-03-10 12:45:00|5832.6|5826.6|5832.6|5825.6|5835.6|5827.6|5830.6|5823.6|77
1741611000000|2025-03-10 12:50:00|5833.6|5824.6|5837.6|5830.6|5837.6|5830.6|5832.6|5824.6|79
1741611300000|2025-03-10 12:55:00|5836.6|5829.6|5828.6|5820.6|5836.6|5829.6|5826.6|5819.6|100
1741611600000|2025-03-10 13:00:00|5829.6|5821.6|5826.6|5819.6|5832.6|5824.6|5825.6|5818.6|65
1741611900000|2025-03-10 13:05:00|5825.6|5818.6|5828.6|5821.6|5831.6|5824.6|5824.6|5817.6|81
1741612200000|2025-03-10 13:10:00|5829.6|5825.6|5849.6|5841.6|5850.6|5842.6|5828.6|5824.6|1067
1741612500000|2025-03-10 13:15:00|5848.6|5842.6|5850.6|5843.6|5857.6|5849.6|5848.6|5841.6|171
1741612800000|2025-03-10 13:20:00|5849.6|5842.6|5843.6|5836.6|5850.6|5843.6|5840.6|5833.6|64
1741613100000|2025-03-10 13:25:00|5842.6|5834.6|5836.6|5829.6|5842.6|5835.6|5835.6|5828.6|81
1741613400000|2025-03-10 13:30:00|5837.6|5828.6|5852.6|5844.6|5855.6|5847.6|5827.6|5820.6|1203
1741613700000|2025-03-10 13:35:00|5851.6|5845.6|5858.6|5850.6|5871.6|5863.6|5851.6|5845.6|963
1741614000000|2025-03-10 13:40:00|5857.6|5851.6|5868.6|5861.6|5872.6|5865.6|5853.6|5846.6|600
1741614300000|2025-03-10 13:45:00|5870.6|5860.6|5852.6|5845.6|5871.6|5864.6|5849.6|5842.6|472
1741614600000|2025-03-10 13:50:00|5851.6|5844.6|5840.6|5833.6|5858.6|5851.6|5838.6|5831.6|432
1741614900000|2025-03-10 13:55:00|5839.6|5832.6|5843.1|5837.1|5850.6|5843.6|5839.6|5832.6|275
1741615200000|2025-03-10 14:00:00|5842.6|5836.6|5831.1|5825.1|5842.6|5836.6|5828.6|5822.6|532
1741615500000|2025-03-10 14:05:00|5830.6|5824.6|5834.1|5828.1|5841.6|5835.6|5830.6|5824.6|214
1741615800000|2025-03-10 14:10:00|5835.1|5829.1|5833.1|5827.1|5838.1|5832.1|5829.1|5823.1|358
1741616100000|2025-03-10 14:15:00|5831.6|5825.6|5817.1|5811.1|5834.1|5828.1|5816.6|5810.6|583
1741616400000|2025-03-10 14:20:00|5819.1|5813.1|5816.6|5810.6|5819.6|5813.6|5797.1|5791.1|1504
1741616700000|2025-03-10 14:25:00|5816.1|5810.1|5794.1|5788.1|5817.1|5811.1|5794.1|5788.1|366
1741617000000|2025-03-10 14:30:00|5795.1|5789.1|5777.1|5771.1|5795.1|5789.1|5774.1|5768.1|954
1741617300000|2025-03-10 14:35:00|5778.1|5772.1|5771.6|5765.6|5781.1|5775.1|5768.1|5762.1|690
1741617600000|2025-03-10 14:40:00|5771.1|5765.1|5779.6|5773.6|5787.6|5781.6|5770.6|5764.6|452
1741617900000|2025-03-10 14:45:00|5780.1|5774.1|5780.6|5774.6|5788.1|5782.1|5768.1|5762.1|596
1741618200000|2025-03-10 14:50:00|5780.1|5774.1|5760.1|5754.1|5782.1|5776.1|5755.1|5749.1|415
1741618500000|2025-03-10 14:55:00|5761.1|5755.1|5761.6|5755.6|5766.1|5760.1|5752.1|5746.1|268
1741618800000|2025-03-10 15:00:00|5762.1|5756.1|5767.1|5761.1|5771.6|5765.6|5762.1|5756.1|668
1741619100000|2025-03-10 15:05:00|5766.6|5760.6|5782.1|5776.1|5786.6|5780.6|5766.1|5760.1|367
1741619400000|2025-03-10 15:10:00|5781.6|5775.6|5788.6|5782.6|5792.1|5786.1|5781.1|5775.1|370
1741619700000|2025-03-10 15:15:00|5788.1|5782.1|5788.6|5782.6|5798.1|5792.1|5783.6|5777.6|441
1741620000000|2025-03-10 15:20:00|5789.1|5783.1|5811.6|5805.6|5811.6|5805.6|5788.6|5782.6|474
1741620300000|2025-03-10 15:25:00|5811.1|5805.1|5811.1|5805.1|5813.1|5807.1|5803.1|5797.1|733
1741620600000|2025-03-10 15:30:00|5810.6|5804.6|5820.1|5814.1|5820.1|5814.1|5808.6|5802.6|277
1741620900000|2025-03-10 15:35:00|5819.6|5813.6|5823.6|5817.6|5831.1|5825.1|5816.1|5810.1|322
1741621200000|2025-03-10 15:40:00|5823.1|5817.1|5812.6|5806.6|5825.6|5819.6|5811.1|5805.1|365
1741621500000|2025-03-10 15:45:00|5812.1|5806.1|5827.1|5821.1|5831.1|5825.1|5811.1|5805.1|250
1741621800000|2025-03-10 15:50:00|5827.6|5821.6|5827.1|5821.1|5829.1|5823.1|5822.1|5816.1|179
1741622100000|2025-03-10 15:55:00|5826.6|5820.6|5814.6|5808.6|5826.6|5820.6|5813.6|5807.6|123
1741622400000|2025-03-10 16:00:00|5814.1|5808.1|5816.1|5810.1|5824.1|5818.1|5813.1|5807.1|174
1741622700000|2025-03-10 16:05:00|5815.6|5809.6|5816.1|5810.1|5821.1|5815.1|5814.6|5808.6|155
1741623000000|2025-03-10 16:10:00|5816.6|5810.6|5822.1|5816.1|5822.1|5816.1|5815.1|5809.1|95
1741623300000|2025-03-10 16:15:00|5821.6|5815.6|5811.1|5805.1|5825.1|5819.1|5810.1|5804.1|176
1741623600000|2025-03-10 16:20:00|5811.6|5805.6|5817.6|5811.6|5818.6|5812.6|5811.6|5805.6|152
1741623900000|2025-03-10 16:25:00|5817.1|5811.1|5816.1|5810.1|5823.1|5817.1|5811.1|5805.1|217
1741624200000|2025-03-10 16:30:00|5816.6|5810.6|5819.1|5813.1|5824.1|5818.1|5815.6|5809.6|116
1741624500000|2025-03-10 16:35:00|5818.6|5812.6|5805.1|5799.1|5819.1|5813.1|5803.6|5797.6|149
1741624800000|2025-03-10 16:40:00|5804.6|5798.6|5803.1|5797.1|5806.6|5800.6|5801.1|5795.1|161
1741625100000|2025-03-10 16:45:00|5803.6|5797.6|5804.1|5798.1|5808.1|5802.1|5801.1|5795.1|159
1741625400000|2025-03-10 16:50:00|5804.6|5798.6|5807.1|5801.1|5809.1|5803.1|5803.1|5797.1|154
1741625700000|2025-03-10 16:55:00|5806.6|5800.6|5797.1|5791.1|5807.1|5801.1|5796.6|5790.6|120
1741626000000|2025-03-10 17:00:00|5796.6|5790.6|5783.6|5777.6|5798.6|5792.6|5783.1|5777.1|205
1741626300000|2025-03-10 17:05:00|5783.1|5777.1|5775.1|5769.1|5786.6|5780.6|5774.6|5768.6|189
1741626600000|2025-03-10 17:10:00|5774.6|5768.6|5771.6|5765.6|5776.1|5770.1|5764.6|5758.6|233
1741626900000|2025-03-10 17:15:00|5771.1|5765.1|5778.6|5772.6|5779.1|5773.1|5770.1|5764.1|191
1741627200000|2025-03-10 17:20:00|5778.1|5772.1|5786.6|5780.6|5787.6|5781.6|5778.1|5772.1|94
1741627500000|2025-03-10 17:25:00|5786.1|5780.1|5777.6|5771.6|5787.1|5781.1|5777.1|5771.1|62
1741627800000|2025-03-10 17:30:00|5778.1|5772.1|5773.1|5767.1|5778.6|5772.6|5772.6|5766.6|55
1741628100000|2025-03-10 17:35:00|5772.6|5766.6|5769.1|5763.1|5776.1|5770.1|5765.1|5759.1|96
1741628400000|2025-03-10 17:40:00|5769.6|5763.6|5766.1|5760.1|5771.1|5765.1|5765.6|5759.6|95
1741628700000|2025-03-10 17:45:00|5766.6|5760.6|5756.6|5750.6|5770.1|5764.1|5756.1|5750.1|216
1741629000000|2025-03-10 17:50:00|5757.1|5751.1|5757.6|5751.6|5758.1|5752.1|5752.1|5746.1|310
1741629300000|2025-03-10 17:55:00|5758.1|5752.1|5750.1|5744.1|5758.1|5752.1|5750.1|5744.1|135
1741629600000|2025-03-10 18:00:00|5750.6|5744.6|5746.1|5740.1|5752.1|5746.1|5745.1|5739.1|145
1741629900000|2025-03-10 18:05:00|5745.1|5739.1|5738.6|5732.6|5745.1|5739.1|5728.1|5722.1|293
1741630200000|2025-03-10 18:10:00|5738.1|5732.1|5746.6|5740.6|5770.6|5764.6|5738.1|5732.1|968
1741630500000|2025-03-10 18:15:00|5747.1|5741.1|5744.1|5738.1|5751.1|5745.1|5743.1|5737.1|124
1741630800000|2025-03-10 18:20:00|5743.6|5737.6|5748.1|5742.1|5752.6|5746.6|5743.6|5737.6|113
1741631100000|2025-03-10 18:25:00|5747.1|5741.1|5740.1|5734.1|5748.1|5742.1|5737.1|5731.1|120
1741631400000|2025-03-10 18:30:00|5740.6|5734.6|5747.1|5741.1|5748.1|5742.1|5740.6|5734.6|116
1741631700000|2025-03-10 18:35:00|5746.6|5740.6|5746.1|5740.1|5751.1|5745.1|5746.1|5740.1|119
1741632000000|2025-03-10 18:40:00|5745.6|5739.6|5746.1|5740.1|5751.6|5745.6|5743.6|5737.6|115
1741632300000|2025-03-10 18:45:00|5746.6|5740.6|5740.6|5734.6|5750.1|5744.1|5740.1|5734.1|115
1741632600000|2025-03-10 18:50:00|5741.1|5735.1|5734.6|5728.6|5743.1|5737.1|5734.1|5728.1|110
1741632900000|2025-03-10 18:55:00|5735.1|5729.1|5732.8|5723.8|5735.6|5729.6|5730.1|5723.8|129
1741633200000|2025-03-10 19:00:00|5732.9|5723.9|5730.3|5721.3|5733.9|5724.9|5729.5|5720.5|0
1741633500000|2025-03-10 19:05:00|5730.2|5721.2|5728.7|5719.7|5733.8|5724.8|5726.6|5717.6|0
1741633800000|2025-03-10 19:10:00|5728.8|5719.8|5734.5|5725.5|5734.7|5725.7|5725.5|5716.5|0
1741634100000|2025-03-10 19:15:00|5734.6|5725.6|5738.7|5729.7|5739.2|5730.2|5733.4|5724.4|0
1741634400000|2025-03-10 19:20:00|5738.8|5729.8|5745.7|5736.7|5745.9|5736.9|5738.4|5729.4|0
1741634700000|2025-03-10 19:25:00|5745.8|5736.8|5742|5733|5750.2|5741.2|5741.7|5732.7|0
1741635000000|2025-03-10 19:30:00|5742.2|5733.2|5753.2|5744.2|5753.8|5744.8|5742.2|5733.2|0
1741635300000|2025-03-10 19:35:00|5753.1|5744.1|5753.1|5744.1|5755.9|5746.9|5749.6|5740.6|0
1741635600000|2025-03-10 19:40:00|5753.6|5744.6|5743.2|5734.2|5753.6|5744.6|5742.8|5733.8|0
1741635900000|2025-03-10 19:45:00|5743.1|5734.1|5745.2|5736.2|5746.9|5737.9|5743.1|5734.1|0
1741636200000|2025-03-10 19:50:00|5745.6|5736.6|5748.4|5739.4|5752.7|5743.7|5745.6|5736.6|0
1741636500000|2025-03-10 19:55:00|5748.3|5739.3|5755.7|5746.7|5755.9|5746.9|5748.3|5739.3|0
1741636800000|2025-03-10 20:00:00|5756.3|5747.3|5754.4|5745.4|5756.4|5747.4|5748.9|5739.9|0
1741637100000|2025-03-10 20:05:00|5754.5|5745.5|5756.4|5747.4|5757.8|5748.8|5750.7|5741.7|0
1741637400000|2025-03-10 20:10:00|5756.3|5747.3|5756.8|5747.8|5757.7|5748.7|5753.9|5744.9|0
1741637700000|2025-03-10 20:15:00|5756.7|5747.7|5759.4|5750.4|5760.1|5751.1|5756|5747|0
1741638000000|2025-03-10 20:20:00|5759.3|5750.3|5758.3|5749.3|5759.3|5750.3|5757.2|5748.2|0
1741638300000|2025-03-10 20:25:00|5758.5|5749.5|5759.6|5750.6|5760.8|5751.8|5757.3|5748.3|0
1741638600000|2025-03-10 20:30:00|5759.3|5750.3|5757.9|5748.9|5760.2|5751.2|5757.8|5748.8|0
1741638900000|2025-03-10 20:35:00|5758.1|5749.1|5757.8|5748.8|5758.9|5749.9|5757.2|5748.2|0
1741639200000|2025-03-10 20:40:00|5758|5749|5758.4|5749.4|5758.9|5749.9|5757.5|5748.5|0
1741639500000|2025-03-10 20:45:00|5758.5|5749.5|5758.7|5749.7|5759.1|5750.1|5758|5749|0
1741639800000|2025-03-10 20:50:00|5758.9|5749.9|5758.4|5749.4|5760.3|5751.3|5758.4|5749.4|0
1741640100000|2025-03-10 20:55:00|5758.6|5749.6|5758.9|5749.9|5759.9|5750.9|5758.4|5749.4|0
1741640400000|2025-03-10 21:00:00|5759|5750|5758.4|5749.4|5759.7|5750.7|5758|5749|0
1741640700000|2025-03-10 21:05:00|5758.5|5749.5|5759.3|5750.3|5759.3|5750.3|5757.5|5748.5|0
1741641000000|2025-03-10 21:10:00|5758.8|5749.8|5758.3|5749.3|5759.2|5750.2|5758.2|5749.2|0
1741641300000|2025-03-10 21:15:00|5758.6|5749.6|5758.2|5749.2|5758.8|5749.8|5758.1|5749.1|0
1741641600000|2025-03-10 21:20:00|5758.3|5749.3|5756.8|5747.8|5758.3|5749.3|5756.6|5747.6|0
1741641900000|2025-03-10 21:25:00|5756.9|5747.9|5757.8|5748.8|5757.8|5748.8|5756.9|5747.9|0
1741642200000|2025-03-10 21:30:00|5757.7|5748.7|5757.2|5748.2|5757.7|5748.7|5756.5|5747.5|0
1741642500000|2025-03-10 21:35:00|5757.4|5748.4|5755.2|5746.2|5757.5|5748.5|5755.2|5746.2|0
1741642800000|2025-03-10 21:40:00|5755.3|5746.3|5756.8|5747.8|5756.8|5747.8|5755.3|5746.3|0
1741643100000|2025-03-10 21:45:00|5756.9|5747.9|5755.3|5746.3|5756.9|5747.9|5755.3|5746.3|0
1741643400000|2025-03-10 21:50:00|5755.6|5746.6|5754.3|5745.3|5755.8|5746.8|5753.6|5744.6|0
1741643700000|2025-03-10 21:55:00|5754.4|5745.4|5753.6|5744.6|5754.6|5745.6|5753.6|5744.6|0
1741644000000|2025-03-10 22:00:00|5752.9|5743.9|5756|5747|5756.6|5747.6|5750.8|5741.8|0
1741644300000|2025-03-10 22:05:00|5755.9|5746.9|5744.5|5735.5|5756.2|5747.2|5744.3|5735.3|0
1741644600000|2025-03-10 22:10:00|5744.3|5735.3|5739.7|5730.7|5745.1|5736.1|5736.6|5727.6|0
1741644900000|2025-03-10 22:15:00|5739.4|5730.4|5741.5|5732.5|5742.2|5733.2|5738.5|5729.5|0
1741645200000|2025-03-10 22:20:00|5740.9|5731.9|5742.6|5733.6|5744|5735|5740|5731|0
1741645500000|2025-03-10 22:25:00|5742.4|5733.4|5744|5735|5745.5|5736.5|5741.7|5732.7|0
1741645800000|2025-03-10 22:30:00|5744.7|5735.7|5743.5|5734.5|5746.6|5737.6|5743.2|5734.2|0
1741646100000|2025-03-10 22:35:00|5743.4|5734.4|5745.9|5736.9|5746.5|5737.5|5742.4|5733.4|0
1741646400000|2025-03-10 22:40:00|5745.8|5736.8|5746.3|5737.3|5748.5|5739.5|5745.6|5736.6|0
1741646700000|2025-03-10 22:45:00|5746.4|5737.4|5744.5|5735.5|5747.2|5738.2|5743.4|5734.4|0
1741647000000|2025-03-10 22:50:00|5744.4|5735.4|5741.7|5732.7|5745.5|5736.5|5740.8|5731.8|0
1741647300000|2025-03-10 22:55:00|5741.8|5732.8|5738.6|5729.6|5742.2|5733.2|5738.6|5729.6|0
1741647600000|2025-03-10 23:00:00|5738.7|5729.7|5740.2|5731.2|5741.7|5732.7|5738.7|5729.7|0
1741647900000|2025-03-10 23:05:00|5740.3|5731.3|5738.7|5729.7|5740.6|5731.6|5735|5726|0
1741648200000|2025-03-10 23:10:00|5738.8|5729.8|5736.9|5727.9|5739|5730|5736|5727|0
1741648500000|2025-03-10 23:15:00|5737.2|5728.2|5728|5719|5738|5729|5728|5719|0
1741648800000|2025-03-10 23:20:00|5728.2|5719.2|5735|5726|5735.1|5726.1|5728|5719|0
1741649100000|2025-03-10 23:25:00|5734.9|5725.9|5733.4|5724.4|5737|5728|5733.4|5724.4|0
1741649400000|2025-03-10 23:30:00|5734.1|5725.1|5728.1|5719.1|5734.2|5725.2|5725|5716|0
1741649700000|2025-03-10 23:35:00|5728|5719|5728.6|5719.6|5728.9|5719.9|5721.6|5712.6|0
1741650000000|2025-03-10 23:40:00|5728.9|5719.9|5731.6|5722.6|5732.7|5723.7|5727.7|5718.7|0
1741650300000|2025-03-10 23:45:00|5731.8|5722.8|5735.2|5726.2|5736.1|5727.1|5730.9|5721.9|0
1741650600000|2025-03-10 23:50:00|5735.3|5726.3|5733.8|5724.8|5735.5|5726.5|5733.7|5724.7|0
1741650900000|2025-03-10 23:55:00|5733.9|5724.9|5733.8|5724.8|5735.2|5726.2|5732.7|5723.7|0
1741651200000|2025-03-11 00:00:00|5734|5725|5735.6|5726.6|5737.1|5728.1|5734|5725|0
1741651500000|2025-03-11 00:05:00|5735.5|5726.5|5730.8|5721.8|5735.9|5726.9|5730.1|5721.1|0
1741651800000|2025-03-11 00:10:00|5730.7|5721.7|5727.9|5718.9|5731.2|5722.2|5727.1|5718.1|0
1741652100000|2025-03-11 00:15:00|5728|5719|5730.8|5721.8|5731.1|5722.1|5726.5|5717.5|0
1741652400000|2025-03-11 00:20:00|5730.9|5721.9|5727.4|5718.4|5733.3|5724.3|5726.7|5717.7|0
1741652700000|2025-03-11 00:25:00|5727.3|5718.3|5731.2|5722.2|5731.2|5722.2|5726.7|5717.7|0
1741653000000|2025-03-11 00:30:00|5731|5722|5727.3|5718.3|5731.9|5722.9|5726.5|5717.5|0
1741653300000|2025-03-11 00:35:00|5727.1|5718.1|5726.5|5717.5|5728.3|5719.3|5725.7|5716.7|0
1741653600000|2025-03-11 00:40:00|5726.7|5717.7|5721.5|5712.5|5727|5718|5720.8|5711.8|0
1741653900000|2025-03-11 00:45:00|5721.4|5712.4|5729.3|5720.3|5729.3|5720.3|5720.6|5711.6|0
1741654200000|2025-03-11 00:50:00|5729.4|5720.4|5716.7|5707.7|5729.9|5720.9|5712.8|5703.8|0
1741654500000|2025-03-11 00:55:00|5716.6|5707.6|5727.8|5718.8|5729.8|5720.8|5715.3|5706.3|0
1741654800000|2025-03-11 01:00:00|5727.7|5718.7|5730.2|5721.2|5740.1|5731.1|5727.7|5718.7|0
1741655100000|2025-03-11 01:05:00|5730.3|5721.3|5721.5|5712.5|5731.6|5722.6|5719.2|5710.2|0
1741655400000|2025-03-11 01:10:00|5721.4|5712.4|5713.1|5704.1|5721.9|5712.9|5712.1|5703.1|0
1741655700000|2025-03-11 01:15:00|5712.3|5703.3|5741.6|5737.6|5750.6|5746.6|5686.6|5682.6|3499
1741656000000|2025-03-11 01:20:00|5741.1|5737.1|5776.6|5772.6|5785.1|5781.1|5724.1|5720.1|2593
1741656300000|2025-03-11 01:25:00|5776.1|5772.1|5764.1|5760.1|5782.1|5778.1|5753.1|5749.1|1330
1741656600000|2025-03-11 01:30:00|5764.6|5760.6|5781.6|5777.6|5783.1|5779.1|5726.1|5722.1|9074
1741656900000|2025-03-11 01:35:00|5782.1|5778.1|5801.1|5797.1|5815.1|5811.1|5774.1|5770.1|5576
1741657200000|2025-03-11 01:40:00|5799.6|5795.6|5820.1|5816.1|5832.1|5828.1|5798.6|5794.6|4580
1741657500000|2025-03-11 01:45:00|5819.6|5815.6|5851.6|5847.6|5852.1|5848.1|5806.1|5802.1|4262
1741657800000|2025-03-11 01:50:00|5850.1|5846.1|5863.6|5859.6|5888.1|5884.1|5841.1|5837.1|4353
1741658100000|2025-03-11 01:55:00|5864.1|5860.1|5882.1|5878.1|5899.1|5895.1|5862.1|5858.1|3954
1741658400000|2025-03-11 02:00:00|5881.1|5877.1|5854.6|5850.6|5881.1|5877.1|5850.1|5846.1|5109
1741658700000|2025-03-11 02:05:00|5856.1|5852.1|5886.1|5882.1|5889.1|5885.1|5846.1|5842.1|2944
1741659000000|2025-03-11 02:10:00|5885.1|5881.1|5923.6|5919.6|5925.1|5921.1|5873.1|5869.1|4661
1741659300000|2025-03-11 02:15:00|5924.1|5920.1|5936.1|5932.1|5939.1|5935.1|5913.1|5909.1|3654
1741659600000|2025-03-11 02:20:00|5935.6|5931.6|5942.1|5938.1|5968.1|5964.1|5935.1|5931.1|5125
1741659900000|2025-03-11 02:25:00|5941.1|5937.1|5905.6|5901.6|5950.6|5946.6|5904.6|5900.6|4427
1741660200000|2025-03-11 02:30:00|5905.1|5901.1|5903.1|5899.1|5917.1|5913.1|5886.1|5882.1|4756
1741660500000|2025-03-11 02:35:00|5902.1|5898.1|5905.1|5901.1|5921.1|5917.1|5900.1|5896.1|2519
1741660800000|2025-03-11 02:40:00|5906.1|5902.1|5855.1|5851.1|5907.1|5903.1|5851.6|5847.6|2852
1741661100000|2025-03-11 02:45:00|5855.6|5851.6|5862.6|5858.6|5873.1|5869.1|5850.1|5846.1|2573
1741661400000|2025-03-11 02:50:00|5863.6|5859.6|5890.6|5886.6|5891.1|5887.1|5857.6|5853.6|2234
1741661700000|2025-03-11 02:55:00|5891.1|5887.1|5865.1|5861.1|5897.1|5893.1|5864.1|5860.1|1579
1741662000000|2025-03-11 03:00:00|5866.1|5862.1|5860.6|5856.6|5878.1|5874.1|5860.1|5856.1|1228
1741662300000|2025-03-11 03:05:00|5859.1|5855.1|5843.1|5839.1|5860.1|5856.1|5833.6|5829.6|2077
1741662600000|2025-03-11 03:10:00|5844.1|5840.1|5866.6|5862.6|5868.1|5864.1|5840.6|5836.6|1520
1741662900000|2025-03-11 03:15:00|5865.6|5861.6|5873.1|5869.1|5877.1|5873.1|5859.6|5855.6|1413
1741663200000|2025-03-11 03:20:00|5872.6|5868.6|5890.6|5886.6|5890.6|5886.6|5856.1|5852.1|1671
1741663500000|2025-03-11 03:25:00|5889.1|5885.1|5889.1|5885.1|5904.1|5900.1|5884.1|5880.1|2159
1741663800000|2025-03-11 03:30:00|5889.6|5885.6|5879.6|5875.6|5892.1|5888.1|5874.6|5870.6|929
1741664100000|2025-03-11 03:35:00|5879.1|5875.1|5866.1|5862.1|5881.1|5877.1|5864.1|5860.1|612
1741664400000|2025-03-11 03:40:00|5865.6|5861.6|5865.1|5861.1|5867.1|5863.1|5851.1|5847.1|608
1741664700000|2025-03-11 03:45:00|5864.6|5860.6|5863.6|5859.6|5865.6|5861.6|5855.1|5851.1|565
1741665000000|2025-03-11 03:50:00|5864.1|5860.1|5852.1|5848.1|5864.6|5860.6|5851.1|5847.1|737
1741665300000|2025-03-11 03:55:00|5852.6|5848.6|5853.6|5849.6|5854.1|5850.1|5847.1|5843.1|628
1741665600000|2025-03-11 04:00:00|5852.8|5843.8|5852.1|5843.1|5852.8|5843.8|5849.8|5840.8|0
1741665900000|2025-03-11 04:05:00|5852.2|5843.2|5854.1|5845.1|5855.1|5846.1|5849.7|5840.7|0
1741666200000|2025-03-11 04:10:00|5854|5845|5855.7|5846.7|5856.3|5847.3|5853.8|5844.8|0
1741666500000|2025-03-11 04:15:00|5855.8|5846.8|5859.6|5850.6|5860.7|5851.7|5855.6|5846.6|0
1741666800000|2025-03-11 04:20:00|5859.5|5850.5|5860.6|5851.6|5861.2|5852.2|5858.2|5849.2|0
1741667100000|2025-03-11 04:25:00|5860.5|5851.5|5864.4|5855.4|5864.4|5855.4|5860.3|5851.3|0
1741667400000|2025-03-11 04:30:00|5864.3|5855.3|5863.7|5854.7|5864.6|5855.6|5862.6|5853.6|0
1741667700000|2025-03-11 04:35:00|5863.6|5854.6|5862.1|5853.1|5864.1|5855.1|5861.9|5852.9|0
1741668000000|2025-03-11 04:40:00|5862.2|5853.2|5859.8|5850.8|5862.7|5853.7|5859.7|5850.7|0
1741668300000|2025-03-11 04:45:00|5859.9|5850.9|5859.4|5850.4|5860.3|5851.3|5858.9|5849.9|0
1741668600000|2025-03-11 04:50:00|5859.3|5850.3|5859.3|5850.3|5859.8|5850.8|5858.9|5849.9|0
1741668900000|2025-03-11 04:55:00|5859.2|5850.2|5860|5851|5861.3|5852.3|5859|5850|6
1741669200000|2025-03-11 05:00:00|5860.1|5851.1|5845.1|5841.1|5879.1|5875.1|5844.1|5840.1|2929
1741669500000|2025-03-11 05:05:00|5845.6|5841.6|5855.1|5851.1|5862.1|5858.1|5840.1|5836.1|2102
1741669800000|2025-03-11 05:10:00|5855.6|5851.6|5881.1|5877.1|5881.1|5877.1|5855.1|5851.1|1230
1741670100000|2025-03-11 05:15:00|5880.1|5876.1|5889.1|5885.1|5891.6|5887.6|5871.1|5867.1|2246
1741670400000|2025-03-11 05:20:00|5889.6|5885.6|5885.1|5881.1|5897.6|5893.6|5876.1|5872.1|2033
1741670700000|2025-03-11 05:25:00|5885.6|5881.6|5887.1|5883.1|5890.1|5886.1|5876.1|5872.1|1567
1741671000000|2025-03-11 05:30:00|5886.6|5882.6|5896.6|5892.6|5898.6|5894.6|5868.1|5864.1|2182
1741671300000|2025-03-11 05:35:00|5897.1|5893.1|5880.6|5876.6|5898.1|5894.1|5876.1|5872.1|1446
1741671600000|2025-03-11 05:40:00|5880.1|5876.1|5862.1|5858.1|5883.1|5879.1|5855.1|5851.1|1287
1741671900000|2025-03-11 05:45:00|5862.6|5858.6|5865.6|5861.6|5866.1|5862.1|5854.1|5850.1|1119
1741672200000|2025-03-11 05:50:00|5865.1|5861.1|5863.1|5859.1|5869.1|5865.1|5855.1|5851.1|1181
1741672500000|2025-03-11 05:55:00|5864.1|5860.1|5875.1|5871.1|5875.1|5871.1|5856.1|5852.1|1004
1741672800000|2025-03-11 06:00:00|5873.1|5869.1|5875.1|5871.1|5879.1|5875.1|5866.1|5862.1|1364
1741673100000|2025-03-11 06:05:00|5875.6|5871.6|5878.1|5874.1|5892.1|5888.1|5875.1|5871.1|1225
1741673400000|2025-03-11 06:10:00|5879.1|5875.1|5888.1|5884.1|5894.1|5890.1|5875.1|5871.1|953
1741673700000|2025-03-11 06:15:00|5888.6|5884.6|5885.1|5881.1|5902.1|5898.1|5883.1|5879.1|1711
1741674000000|2025-03-11 06:20:00|5884.6|5880.6|5902.1|5898.1|5902.1|5898.1|5877.6|5873.6|1444
1741674300000|2025-03-11 06:25:00|5901.1|5897.1|5902.1|5898.1|5902.6|5898.6|5892.1|5888.1|1512
1741674600000|2025-03-11 06:30:00|5900.6|5896.6|5913.1|5909.1|5926.1|5922.1|5900.1|5896.1|1778
1741674900000|2025-03-11 06:35:00|5915.1|5911.1|5908.6|5904.6|5921.6|5917.6|5901.1|5897.1|1742
1741675200000|2025-03-11 06:40:00|5908.1|5904.1|5916.6|5912.6|5917.1|5913.1|5898.1|5894.1|1126
1741675500000|2025-03-11 06:45:00|5916.1|5912.1|5921.1|5917.1|5926.1|5922.1|5913.6|5909.6|1198
1741675800000|2025-03-11 06:50:00|5919.6|5915.6|5918.1|5914.1|5922.1|5918.1|5912.1|5908.1|1168
1741676100000|2025-03-11 06:55:00|5917.1|5913.1|5920.6|5916.6|5926.1|5922.1|5912.1|5908.1|1772
1741676400000|2025-03-11 07:00:00|5920.1|5916.1|5934.6|5930.6|5935.6|5931.6|5913.6|5909.6|1556
1741676700000|2025-03-11 07:05:00|5935.1|5931.1|5955.1|5951.1|5955.6|5951.6|5928.6|5924.6|1475
1741677000000|2025-03-11 07:10:00|5954.6|5950.6|5959.1|5955.1|5965.1|5961.1|5949.1|5945.1|2085
1741677300000|2025-03-11 07:15:00|5959.6|5955.6|5949.1|5945.1|5968.1|5964.1|5946.1|5942.1|2187
1741677600000|2025-03-11 07:20:00|5948.6|5944.6|5965.1|5961.1|5966.1|5962.1|5944.6|5940.6|1546
1741677900000|2025-03-11 07:25:00|5964.1|5960.1|5962.6|5958.6|5968.1|5964.1|5958.1|5954.1|1477
1741678200000|2025-03-11 07:30:00|5962.1|5958.1|5970.1|5966.1|5984.1|5980.1|5959.1|5955.1|1607
1741678500000|2025-03-11 07:35:00|5971.1|5967.1|5970.1|5966.1|5974.6|5970.6|5959.1|5955.1|1569
1741678800000|2025-03-11 07:40:00|5970.6|5966.6|5989.1|5985.1|5989.1|5985.1|5965.1|5961.1|1537
1741679100000|2025-03-11 07:45:00|5988.6|5984.6|5994.6|5990.6|6001.1|5997.1|5983.1|5979.1|2793
1741679400000|2025-03-11 07:50:00|5994.1|5990.1|5986.1|5982.1|5996.1|5992.1|5985.1|5981.1|2655
1741679700000|2025-03-11 07:55:00|5985.6|5981.6|5983.1|5979.1|5988.6|5984.6|5980.1|5976.1|2940
1741680000000|2025-03-11 08:00:00|5983.6|5979.6|5983.1|5979.1|5986.1|5982.1|5978.1|5974.1|1863
1741680300000|2025-03-11 08:05:00|5982.1|5978.1|5976.1|5972.1|5989.1|5985.1|5967.6|5963.6|2183
1741680600000|2025-03-11 08:10:00|5975.6|5971.6|5984.1|5980.1|5985.1|5981.1|5972.1|5968.1|1428
1741680900000|2025-03-11 08:15:00|5983.6|5979.6|5981.1|5977.1|5989.1|5985.1|5977.1|5973.1|3157
1741681200000|2025-03-11 08:20:00|5982.6|5978.6|5982.1|5978.1|5984.1|5980.1|5977.1|5973.1|1216
1741681500000|2025-03-11 08:25:00|5981.6|5977.6|5977.6|5973.6|5986.1|5982.1|5977.6|5973.6|932
1741681800000|2025-03-11 08:30:00|5982.4|5973.4|5980.8|5971.8|5982.5|5973.5|5977.5|5968.5|0
1741682100000|2025-03-11 08:35:00|5980.6|5971.6|5979.5|5970.5|5982.3|5973.3|5978.9|5969.9|0
1741682400000|2025-03-11 08:40:00|5979.4|5970.4|5979.8|5970.8|5980.1|5971.1|5977.1|5968.1|0
1741682700000|2025-03-11 08:45:00|5979.9|5970.9|5980|5971|5981.1|5972.1|5976.9|5967.9|0
1741683000000|2025-03-11 08:50:00|5980.1|5971.1|5980.3|5971.3|5980.5|5971.5|5977.2|5968.2|0
1741683300000|2025-03-11 08:55:00|5980.4|5971.4|5982.5|5973.5|5982.5|5973.5|5979|5970|0
1741683600000|2025-03-11 09:00:00|5982.2|5973.2|5984.3|5975.3|5985.1|5976.1|5981.1|5972.1|0
1741683900000|2025-03-11 09:05:00|5984.5|5975.5|5979.4|5970.4|5985.3|5976.3|5979.2|5970.2|0
1741684200000|2025-03-11 09:10:00|5979.5|5970.5|5980.5|5971.5|5981.1|5972.1|5977.7|5968.7|0
1741684500000|2025-03-11 09:15:00|5980.6|5971.6|6001.1|5995.1|6006.6|6000.6|5977.6|5971.6|1222
1741684800000|2025-03-11 09:20:00|6000.6|5994.6|6001.1|5995.1|6005.1|5999.1|5993.1|5987.1|225
1741685100000|2025-03-11 09:25:00|6000.1|5994.1|6012.1|6006.1|6015.1|6009.1|5998.6|5992.6|181
1741685400000|2025-03-11 09:30:00|6012.6|6006.6|6016.1|6010.1|6019.1|6013.1|6007.6|6001.6|316
1741685700000|2025-03-11 09:35:00|6015.6|6009.6|6011.6|6005.6|6017.1|6011.1|6009.6|6003.6|99
1741686000000|2025-03-11 09:40:00|6011.1|6005.1|6010.1|6004.1|6011.6|6005.6|6002.1|5996.1|93
1741686300000|2025-03-11 09:45:00|6009.6|6003.6|6006.1|6000.1|6010.1|6004.1|6001.1|5995.1|57
1741686600000|2025-03-11 09:50:00|6006.6|6000.6|6008.1|6002.1|6018.1|6012.1|6006.6|6000.6|103
1741686900000|2025-03-11 09:55:00|6008.6|6002.6|6000.6|5994.6|6008.6|6002.6|5999.1|5993.1|97
1741687200000|2025-03-11 10:00:00|6000.1|5994.1|5993.1|5987.1|6001.6|5995.6|5990.6|5984.6|205
1741687500000|2025-03-11 10:05:00|5993.6|5987.6|5998.6|5992.6|5999.1|5993.1|5993.1|5987.1|56
1741687800000|2025-03-11 10:10:00|5998.1|5992.1|6000.1|5994.1|6002.1|5996.1|5997.1|5991.1|155
1741688100000|2025-03-11 10:15:00|6000.6|5993.6|6000.6|5992.6|6004.6|5997.6|5999.6|5992.6|62
1741688400000|2025-03-11 10:20:00|5999.6|5993.6|5995.6|5987.6|6001.6|5993.6|5992.6|5985.6|41
1741688700000|2025-03-11 10:25:00|5996.6|5988.6|5993.6|5985.6|5996.6|5989.6|5991.6|5984.6|58
1741689000000|2025-03-11 10:30:00|5992.6|5986.6|5994.6|5986.6|5996.6|5988.6|5992.6|5984.6|56
1741689300000|2025-03-11 10:35:00|5993.6|5987.6|5993.6|5986.6|5997.6|5990.6|5992.6|5985.6|31
1741689600000|2025-03-11 10:40:00|5992.6|5985.6|5991.6|5983.6|5995.6|5987.6|5990.6|5983.6|54
1741689900000|2025-03-11 10:45:00|5990.6|5984.6|5992.6|5985.6|5996.6|5989.6|5990.6|5984.6|44
1741690200000|2025-03-11 10:50:00|5991.6|5984.6|5996.6|5988.6|5999.6|5992.6|5987.6|5980.6|115
1741690500000|2025-03-11 10:55:00|5995.6|5989.6|5990.6|5983.6|5999.6|5991.6|5990.6|5982.6|49
1741690800000|2025-03-11 11:00:00|5989.6|5981.6|5979.6|5972.6|5989.6|5981.6|5979.6|5971.6|70
1741691100000|2025-03-11 11:05:00|5980.6|5971.6|5977.6|5970.6|5983.6|5975.6|5975.6|5967.6|73
1741691400000|2025-03-11 11:10:00|5978.6|5971.6|5980.6|5972.6|5981.6|5973.6|5976.6|5968.6|28
1741691700000|2025-03-11 11:15:00|5979.6|5973.6|5984.6|5977.6|5985.6|5978.6|5979.6|5972.6|76
1741692000000|2025-03-11 11:20:00|5985.6|5976.6|5979.6|5972.6|5985.6|5976.6|5977.6|5970.6|72
1741692300000|2025-03-11 11:25:00|5980.6|5971.6|5978.6|5971.6|5982.6|5974.6|5978.6|5971.6|12
1741692600000|2025-03-11 11:30:00|5977.6|5970.6|5983.6|5975.6|5984.6|5977.6|5977.6|5969.6|72
1741692900000|2025-03-11 11:35:00|5982.6|5974.6|5978.6|5971.6|5983.6|5976.6|5977.6|5970.6|45
1741693200000|2025-03-11 11:40:00|5979.6|5972.6|5979.6|5972.6|5982.6|5975.6|5978.6|5971.6|26
1741693500000|2025-03-11 11:45:00|5978.6|5971.6|5974.6|5967.6|5980.6|5973.6|5973.6|5966.6|86
1741693800000|2025-03-11 11:50:00|5973.6|5966.6|5979.6|5971.6|5980.6|5973.6|5972.6|5964.6|78
1741694100000|2025-03-11 11:55:00|5980.6|5972.6|5988.6|5981.6|5988.6|5981.6|5977.6|5970.6|122
1741694400000|2025-03-11 12:00:00|5987.6|5980.6|5988.6|5981.6|5990.6|5983.6|5983.6|5975.6|66
1741694700000|2025-03-11 12:05:00|5989.6|5980.6|5981.6|5973.6|5990.6|5983.6|5980.6|5973.6|30
1741695000000|2025-03-11 12:10:00|5980.6|5974.6|5972.6|5965.6|5982.6|5974.6|5972.6|5965.6|63
1741695300000|2025-03-11 12:15:00|5971.6|5964.6|5988.6|5981.6|5988.6|5981.6|5971.6|5964.6|109
1741695600000|2025-03-11 12:20:00|5989.6|5982.6|5990.6|5982.6|5993.6|5986.6|5985.6|5978.6|87
1741695900000|2025-03-11 12:25:00|5991.6|5983.6|5989.6|5982.6|5992.6|5985.6|5988.6|5980.6|98
1741696200000|2025-03-11 12:30:00|5990.6|5983.6|5984.6|5977.6|5991.6|5983.6|5983.6|5976.6|235
1741696500000|2025-03-11 12:35:00|5985.6|5978.6|5987.6|5980.6|5990.6|5983.6|5984.6|5977.6|59
1741696800000|2025-03-11 12:40:00|5988.6|5979.6|5987.6|5980.6|5990.6|5983.6|5984.6|5977.6|46
1741697100000|2025-03-11 12:45:00|5988.6|5981.6|5985.6|5978.6|5989.6|5982.6|5981.6|5974.6|63
1741697400000|2025-03-11 12:50:00|5986.6|5977.6|5987.6|5980.6|5990.6|5983.6|5984.6|5977.6|129
1741697700000|2025-03-11 12:55:00|5988.6|5979.6|5988.6|5980.6|5989.6|5981.6|5984.6|5976.6|87
1741698000000|2025-03-11 13:00:00|5987.6|5981.6|5991.6|5983.6|5991.6|5984.6|5985.6|5978.6|39
1741698300000|2025-03-11 13:05:00|5992.6|5984.6|5986.6|5979.6|5994.6|5987.6|5986.6|5979.6|156
1741698600000|2025-03-11 13:10:00|5985.6|5978.6|5981.6|5974.6|5986.6|5979.6|5978.6|5971.6|188
1741698900000|2025-03-11 13:15:00|5982.6|5973.6|5981.6|5973.6|5982.6|5974.6|5977.6|5969.6|103
1741699200000|2025-03-11 13:20:00|5980.6|5974.6|5985.6|5977.6|5986.6|5979.6|5978.6|5971.6|99
1741699500000|2025-03-11 13:25:00|5984.6|5975.6|5985.6|5978.6|5985.6|5978.6|5978.6|5970.6|84
1741699800000|2025-03-11 13:30:00|5986.6|5977.6|5972.6|5965.6|5995.6|5988.6|5967.6|5959.6|1093
1741700100000|2025-03-11 13:35:00|5973.6|5964.6|6026.6|6019.6|6029.6|6022.6|5968.6|5960.6|1042
1741700400000|2025-03-11 13:40:00|6025.6|6018.6|6047.6|6040.6|6059.6|6051.6|6019.6|6011.6|1108
1741700700000|2025-03-11 13:45:00|6046.6|6039.6|6034.6|6027.6|6051.6|6044.6|6025.6|6017.6|758
1741701000000|2025-03-11 13:50:00|6035.6|6026.6|6005.6|5998.6|6036.6|6029.6|6001.6|5994.6|489
1741701300000|2025-03-11 13:55:00|6006.6|5997.6|5985.6|5979.6|6008.6|6001.6|5981.6|5974.6|582
1741701600000|2025-03-11 14:00:00|5981.6|5975.6|5946.6|5940.6|6004.6|5998.6|5941.6|5935.6|1223
1741701900000|2025-03-11 14:05:00|5946.1|5940.1|5974.1|5968.1|5974.1|5968.1|5944.1|5938.1|577
1741702200000|2025-03-11 14:10:00|5975.6|5969.6|5962.6|5956.6|5979.6|5973.6|5959.6|5953.6|679
1741702500000|2025-03-11 14:15:00|5962.1|5956.1|5961.6|5955.6|5970.1|5964.1|5947.1|5941.1|541
1741702800000|2025-03-11 14:20:00|5962.1|5956.1|5953.1|5947.1|5964.1|5958.1|5947.1|5941.1|488
1741703100000|2025-03-11 14:25:00|5953.6|5947.6|5927.6|5921.6|5955.1|5949.1|5927.1|5921.1|450
1741703400000|2025-03-11 14:30:00|5927.1|5921.1|5928.6|5922.6|5942.6|5936.6|5923.6|5917.6|405
1741703700000|2025-03-11 14:35:00|5929.1|5923.1|5916.1|5910.1|5936.1|5930.1|5912.6|5906.6|276
1741704000000|2025-03-11 14:40:00|5916.6|5910.6|5931.1|5925.1|5934.1|5928.1|5907.1|5901.1|525
1741704300000|2025-03-11 14:45:00|5931.6|5925.6|5924.1|5918.1|5939.1|5933.1|5920.1|5914.1|361
1741704600000|2025-03-11 14:50:00|5923.6|5917.6|5951.1|5945.1|5953.1|5947.1|5921.1|5915.1|455
1741704900000|2025-03-11 14:55:00|5950.1|5944.1|5934.1|5928.1|5950.1|5944.1|5932.1|5926.1|237
1741705200000|2025-03-11 15:00:00|5934.6|5928.6|5947.1|5941.1|5949.1|5943.1|5928.6|5922.6|229
1741705500000|2025-03-11 15:05:00|5946.6|5940.6|5966.1|5960.1|5967.6|5961.6|5946.1|5940.1|321
1741705800000|2025-03-11 15:10:00|5965.6|5959.6|5965.6|5959.6|5970.1|5964.1|5956.1|5950.1|395
1741706100000|2025-03-11 15:15:00|5965.1|5959.1|5965.6|5959.6|5975.1|5969.1|5960.1|5954.1|333
1741706400000|2025-03-11 15:20:00|5965.1|5959.1|5953.6|5947.6|5968.1|5962.1|5951.1|5945.1|219
1741706700000|2025-03-11 15:25:00|5954.1|5948.1|5964.1|5958.1|5973.1|5967.1|5953.6|5947.6|177
1741707000000|2025-03-11 15:30:00|5963.6|5957.6|5971.6|5965.6|5977.1|5971.1|5960.6|5954.6|165
1741707300000|2025-03-11 15:35:00|5971.1|5965.1|5970.1|5964.1|5976.1|5970.1|5960.1|5954.1|129
1741707600000|2025-03-11 15:40:00|5970.6|5964.6|5978.1|5972.1|5983.6|5977.6|5969.1|5963.1|206
1741707900000|2025-03-11 15:45:00|5977.6|5971.6|5979.1|5973.1|5980.1|5974.1|5969.6|5963.6|126
1741708200000|2025-03-11 15:50:00|5979.6|5973.6|5975.6|5969.6|5980.6|5974.6|5970.1|5964.1|379
1741708500000|2025-03-11 15:55:00|5975.1|5969.1|5959.1|5953.1|5978.6|5972.6|5958.1|5952.1|131
1741708800000|2025-03-11 16:00:00|5958.6|5952.6|5958.1|5952.1|5961.6|5955.6|5949.1|5943.1|585
1741709100000|2025-03-11 16:05:00|5957.6|5951.6|5953.6|5947.6|5960.1|5954.1|5946.6|5940.6|99
1741709400000|2025-03-11 16:10:00|5953.1|5947.1|5946.1|5940.1|5954.1|5948.1|5944.1|5938.1|100
1741709700000|2025-03-11 16:15:00|5945.6|5939.6|5953.1|5947.1|5955.1|5949.1|5945.1|5939.1|84
1741710000000|2025-03-11 16:20:00|5953.6|5947.6|5954.6|5948.6|5960.1|5954.1|5950.6|5944.6|159
1741710300000|2025-03-11 16:25:00|5955.1|5949.1|5950.6|5944.6|5960.1|5954.1|5949.6|5943.6|140
1741710600000|2025-03-11 16:30:00|5951.1|5945.1|5950.1|5944.1|5953.6|5947.6|5947.6|5941.6|67
1741710900000|2025-03-11 16:35:00|5949.6|5943.6|5941.1|5935.1|5953.6|5947.6|5939.1|5933.1|84
1741711200000|2025-03-11 16:40:00|5941.6|5935.6|5941.1|5935.1|5951.1|5945.1|5935.1|5929.1|134
1741711500000|2025-03-11 16:45:00|5940.6|5934.6|5942.6|5936.6|5944.6|5938.6|5936.6|5930.6|46
1741711800000|2025-03-11 16:50:00|5942.1|5936.1|5936.1|5930.1|5945.6|5939.6|5934.6|5928.6|147
1741712100000|2025-03-11 16:55:00|5937.1|5931.1|5934.6|5928.6|5941.1|5935.1|5931.1|5925.1|100
1741712400000|2025-03-11 17:00:00|5935.1|5929.1|5934.1|5928.1|5939.1|5933.1|5931.1|5925.1|42
1741712700000|2025-03-11 17:05:00|5933.6|5927.6|5933.1|5927.1|5935.1|5929.1|5929.1|5923.1|62
1741713000000|2025-03-11 17:10:00|5933.6|5927.6|5928.6|5922.6|5933.6|5927.6|5928.1|5922.1|41
1741713300000|2025-03-11 17:15:00|5929.1|5923.1|5930.6|5924.6|5935.6|5929.6|5928.1|5922.1|97
1741713600000|2025-03-11 17:20:00|5930.1|5924.1|5917.1|5911.1|5932.1|5926.1|5915.1|5909.1|317
1741713900000|2025-03-11 17:25:00|5916.6|5910.6|5913.1|5907.1|5918.1|5912.1|5912.1|5906.1|143
1741714200000|2025-03-11 17:30:00|5912.1|5906.1|5915.1|5909.1|5925.6|5919.6|5912.1|5906.1|253
1741714500000|2025-03-11 17:35:00|5914.1|5908.1|5920.1|5914.1|5920.6|5914.6|5912.1|5906.1|83
1741714800000|2025-03-11 17:40:00|5920.6|5914.6|5927.1|5921.1|5927.1|5921.1|5919.1|5913.1|111
1741715100000|2025-03-11 17:45:00|5926.6|5920.6|5937.1|5931.1|5941.1|5935.1|5924.6|5918.6|158
1741715400000|2025-03-11 17:50:00|5937.6|5931.6|5935.1|5929.1|5940.6|5934.6|5931.1|5925.1|105
1741715700000|2025-03-11 17:55:00|5935.6|5929.6|5933.1|5927.1|5936.6|5930.6|5925.1|5919.1|187
1741716000000|2025-03-11 18:00:00|5932.6|5926.6|5950.6|5944.6|5959.1|5953.1|5931.6|5925.6|224
1741716300000|2025-03-11 18:05:00|5950.1|5944.1|5956.1|5950.1|5958.1|5952.1|5946.1|5940.1|194
1741716600000|2025-03-11 18:10:00|5955.6|5949.6|5974.6|5968.6|5975.1|5969.1|5955.1|5949.1|157
1741716900000|2025-03-11 18:15:00|5974.1|5968.1|5971.1|5965.1|5974.6|5968.6|5965.1|5959.1|116
1741717200000|2025-03-11 18:20:00|5971.6|5965.6|5976.1|5970.1|5982.6|5976.6|5968.1|5962.1|166
1741717500000|2025-03-11 18:25:00|5975.6|5969.6|5971.1|5965.1|5977.1|5971.1|5969.1|5963.1|196
1741717800000|2025-03-11 18:30:00|5972.1|5966.1|5968.6|5962.6|5974.1|5968.1|5965.1|5959.1|127
1741718100000|2025-03-11 18:35:00|5968.1|5962.1|5973.1|5967.1|5974.6|5968.6|5965.1|5959.1|79
1741718400000|2025-03-11 18:40:00|5974.1|5968.1|5989.1|5983.1|5991.1|5985.1|5973.1|5967.1|202
1741718700000|2025-03-11 18:45:00|5989.6|5983.6|5991.6|5985.6|5993.6|5987.6|5985.6|5979.6|98
1741719000000|2025-03-11 18:50:00|5992.1|5986.1|5999.1|5993.1|6000.1|5994.1|5989.6|5983.6|129
1741719300000|2025-03-11 18:55:00|5998.6|5992.6|5990.9|5981.9|5998.6|5992.6|5987.1|5981.1|105
1741719600000|2025-03-11 19:00:00|5991|5982|5986.5|5977.5|5993.2|5984.2|5980.5|5971.5|0
1741719900000|2025-03-11 19:05:00|5986.7|5977.7|5994.1|5985.1|5997.2|5988.2|5986.5|5977.5|0
1741720200000|2025-03-11 19:10:00|5994|5985|5989.4|5980.4|5994.2|5985.2|5989.2|5980.2|0
1741720500000|2025-03-11 19:15:00|5989.3|5980.3|5986.1|5977.1|5989.4|5980.4|5983.7|5974.7|0
1741720800000|2025-03-11 19:20:00|5986.5|5977.5|5983.3|5974.3|5991.7|5982.7|5983.3|5974.3|0
1741721100000|2025-03-11 19:25:00|5983.4|5974.4|5987.7|5978.7|5991|5982|5982.4|5973.4|0
1741721400000|2025-03-11 19:30:00|5987.8|5978.8|5988.9|5979.9|5991.2|5982.2|5986.8|5977.8|0
1741721700000|2025-03-11 19:35:00|5989|5980|5989|5980|5992.9|5983.9|5988.3|5979.3|0
1741722000000|2025-03-11 19:40:00|5988.9|5979.9|5991.8|5982.8|5992|5983|5987.2|5978.2|0
1741722300000|2025-03-11 19:45:00|5991.7|5982.7|5994.8|5985.8|5994.9|5985.9|5989.8|5980.8|0
1741722600000|2025-03-11 19:50:00|5994.3|5985.3|5984.1|5975.1|5994.3|5985.3|5981.1|5972.1|0
1741722900000|2025-03-11 19:55:00|5983.8|5974.8|5971.6|5962.6|5983.8|5974.8|5971.6|5962.6|0
1741723200000|2025-03-11 20:00:00|5971.7|5962.7|5978.4|5969.4|5978.9|5969.9|5969.9|5960.9|0
1741723500000|2025-03-11 20:05:00|5978.5|5969.5|5979.2|5970.2|5981.1|5972.1|5974.1|5965.1|0
1741723800000|2025-03-11 20:10:00|5979.4|5970.4|5980|5971|5981.9|5972.9|5976.1|5967.1|0
1741724100000|2025-03-11 20:15:00|5980.3|5971.3|5976.3|5967.3|5980.3|5971.3|5975.1|5966.1|0
1741724400000|2025-03-11 20:20:00|5975.9|5966.9|5974.9|5965.9|5976.4|5967.4|5972.8|5963.8|0
1741724700000|2025-03-11 20:25:00|5975|5966|5974|5965|5975|5966|5973.4|5964.4|0
1741725000000|2025-03-11 20:30:00|5974.4|5965.4|5973.8|5964.8|5974.6|5965.6|5973.1|5964.1|0
1741725300000|2025-03-11 20:35:00|5973.9|5964.9|5970|5961|5974.3|5965.3|5969.7|5960.7|0
1741725600000|2025-03-11 20:40:00|5970.2|5961.2|5973.8|5964.8|5974.3|5965.3|5970|5961|0
1741725900000|2025-03-11 20:45:00|5974.1|5965.1|5974.1|5965.1|5975.6|5966.6|5973.7|5964.7|0
1741726200000|2025-03-11 20:50:00|5974|5965|5969.8|5960.8|5974.2|5965.2|5969.3|5960.3|0
1741726500000|2025-03-11 20:55:00|5969.9|5960.9|5971.9|5962.9|5972.9|5963.9|5969.9|5960.9|0
1741726800000|2025-03-11 21:00:00|5971.8|5962.8|5972.5|5963.5|5972.7|5963.7|5971.8|5962.8|0
1741727100000|2025-03-11 21:05:00|5972.6|5963.6|5973.4|5964.4|5973.7|5964.7|5972|5963|0
1741727400000|2025-03-11 21:10:00|5973.1|5964.1|5971.8|5962.8|5973.1|5964.1|5971.5|5962.5|0
1741727700000|2025-03-11 21:15:00|5971.7|5962.7|5971.8|5962.8|5971.8|5962.8|5971.3|5962.3|0
1741728000000|2025-03-11 21:20:00|5971.9|5962.9|5971.9|5962.9|5971.9|5962.9|5971.4|5962.4|0
1741728300000|2025-03-11 21:25:00|5971.8|5962.8|5971.9|5962.9|5971.9|5962.9|5971.8|5962.8|0
1741728600000|2025-03-11 21:30:00|5971.8|5962.8|5972.6|5963.6|5972.7|5963.7|5971.8|5962.8|0
1741728900000|2025-03-11 21:35:00|5972.7|5963.7|5972.9|5963.9|5973.2|5964.2|5972.5|5963.5|0
1741729200000|2025-03-11 21:40:00|5973|5964|5972.8|5963.8|5973|5964|5972.6|5963.6|0
1741729500000|2025-03-11 21:45:00|5972.6|5963.6|5972.5|5963.5|5972.9|5963.9|5972.5|5963.5|0
1741729800000|2025-03-11 21:50:00|5972.3|5963.3|5972.4|5963.4|5972.4|5963.4|5971.7|5962.7|0
1741730100000|2025-03-11 21:55:00|5972.5|5963.5|5972.7|5963.7|5973|5964|5972|5963|0
1741730400000|2025-03-11 22:00:00|5974.6|5965.6|5971.8|5962.8|5977.9|5968.9|5971|5962|0
1741730700000|2025-03-11 22:05:00|5971.6|5962.6|5975.7|5966.7|5975.7|5966.7|5971.5|5962.5|0
1741731000000|2025-03-11 22:10:00|5975.6|5966.6|5979.7|5970.7|5979.8|5970.8|5975.5|5966.5|0
1741731300000|2025-03-11 22:15:00|5979.6|5970.6|5976.9|5967.9|5979.8|5970.8|5975.7|5966.7|0
1741731600000|2025-03-11 22:20:00|5976.8|5967.8|5976.6|5967.6|5978.1|5969.1|5976.5|5967.5|0
1741731900000|2025-03-11 22:25:00|5976.7|5967.7|5977.5|5968.5|5977.6|5968.6|5974.6|5965.6|0
1741732200000|2025-03-11 22:30:00|5977.6|5968.6|5977|5968|5977.9|5968.9|5976.6|5967.6|0
1741732500000|2025-03-11 22:35:00|5977.1|5968.1|5981|5972|5981|5972|5976|5967|0
1741732800000|2025-03-11 22:40:00|5980.9|5971.9|5982.4|5973.4|5983.6|5974.6|5980.9|5971.9|0
1741733100000|2025-03-11 22:45:00|5982.3|5973.3|5983.7|5974.7|5984.8|5975.8|5982.3|5973.3|0
1741733400000|2025-03-11 22:50:00|5983.6|5974.6|5984.3|5975.3|5984.9|5975.9|5983.3|5974.3|0
1741733700000|2025-03-11 22:55:00|5984.5|5975.5|5983.8|5974.8|5985.9|5976.9|5983.5|5974.5|0
1741734000000|2025-03-11 23:00:00|5983.5|5974.5|5983.1|5974.1|5984.9|5975.9|5981.3|5972.3|0
1741734300000|2025-03-11 23:05:00|5983.2|5974.2|5983.4|5974.4|5984.6|5975.6|5982.9|5973.9|0
1741734600000|2025-03-11 23:10:00|5983.5|5974.5|5983.8|5974.8|5984.3|5975.3|5982.2|5973.2|0
1741734900000|2025-03-11 23:15:00|5983.9|5974.9|5981.6|5972.6|5983.9|5974.9|5979.3|5970.3|0
1741735200000|2025-03-11 23:20:00|5981.7|5972.7|5980.7|5971.7|5983.2|5974.2|5980.5|5971.5|0
1741735500000|2025-03-11 23:25:00|5980.8|5971.8|5980.9|5971.9|5981|5972|5979.2|5970.2|0
1741735800000|2025-03-11 23:30:00|5980.8|5971.8|5978.6|5969.6|5980.8|5971.8|5977|5968|0
1741736100000|2025-03-11 23:35:00|5978.7|5969.7|5979.2|5970.2|5979.8|5970.8|5978.2|5969.2|0
1741736400000|2025-03-11 23:40:00|5979.3|5970.3|5980.6|5971.6|5981.2|5972.2|5978|5969|0
1741736700000|2025-03-11 23:45:00|5980.5|5971.5|5981.1|5972.1|5982|5973|5980.2|5971.2|0
1741737000000|2025-03-11 23:50:00|5981.2|5972.2|5984.6|5975.6|5985.2|5976.2|5981.1|5972.1|0
1741737300000|2025-03-11 23:55:00|5984.7|5975.7|5985.4|5976.4|5985.5|5976.5|5984|5975|0
1741737600000|2025-03-12 00:00:00|5985.3|5976.3|5985|5976|5986.5|5977.5|5983.7|5974.7|0
1741737900000|2025-03-12 00:05:00|5984.9|5975.9|5984.2|5975.2|5985.7|5976.7|5982.6|5973.6|0
1741738200000|2025-03-12 00:10:00|5984|5975|5985.8|5976.8|5987.2|5978.2|5983.8|5974.8|0
1741738500000|2025-03-12 00:15:00|5985.7|5976.7|5985.7|5976.7|5987.2|5978.2|5984.3|5975.3|0
1741738800000|2025-03-12 00:20:00|5985.6|5976.6|5990.2|5981.2|5990.4|5981.4|5985|5976|0
1741739100000|2025-03-12 00:25:00|5990.1|5981.1|5988.6|5979.6|5990.5|5981.5|5988.3|5979.3|0
1741739400000|2025-03-12 00:30:00|5988.4|5979.4|5986.8|5977.8|5989|5980|5986.6|5977.6|0
1741739700000|2025-03-12 00:35:00|5986.7|5977.7|5982.5|5973.5|5986.8|5977.8|5982.4|5973.4|0
1741740000000|2025-03-12 00:40:00|5982.6|5973.6|5984.3|5975.3|5984.7|5975.7|5980.7|5971.7|0
1741740300000|2025-03-12 00:45:00|5984.2|5975.2|5984.2|5975.2|5985|5976|5982.7|5973.7|0
1741740600000|2025-03-12 00:50:00|5984.3|5975.3|5985.2|5976.2|5985.6|5976.6|5983.9|5974.9|0
1741740900000|2025-03-12 00:55:00|5985|5976|5992.2|5983.2|5992.4|5983.4|5985|5976|0
1741741200000|2025-03-12 01:00:00|5992.1|5983.1|5993.5|5984.5|5995.6|5986.6|5991.1|5982.1|0
1741741500000|2025-03-12 01:05:00|5993.4|5984.4|5993.4|5984.4|5993.5|5984.5|5990.5|5981.5|0
1741741800000|2025-03-12 01:10:00|5993.3|5984.3|5997|5988|5998|5989|5992.4|5983.4|0
1741742100000|2025-03-12 01:15:00|5996.6|5987.6|6033.1|6029.1|6047.1|6043.1|5989.1|5985.1|2173
1741742400000|2025-03-12 01:20:00|6033.6|6029.6|6073.6|6069.6|6074.1|6070.1|6030.6|6026.6|2354
1741742700000|2025-03-12 01:25:00|6072.1|6068.1|6039.1|6035.1|6072.1|6068.1|6037.1|6033.1|1481
1741743000000|2025-03-12 01:30:00|6039.6|6035.6|6010.1|6006.1|6080.6|6076.6|6010.1|6006.1|7114
1741743300000|2025-03-12 01:35:00|6009.6|6005.6|6026.6|6022.6|6041.6|6037.6|5998.1|5994.1|4715
1741743600000|2025-03-12 01:40:00|6027.1|6023.1|5975.6|5971.6|6034.1|6030.1|5970.6|5966.6|4374
1741743900000|2025-03-12 01:45:00|5977.1|5973.1|5999.1|5995.1|5999.6|5995.6|5956.6|5952.6|4288
1741744200000|2025-03-12 01:50:00|5998.6|5994.6|6017.6|6013.6|6019.1|6015.1|5980.1|5976.1|2695
1741744500000|2025-03-12 01:55:00|6018.1|6014.1|6000.1|5996.1|6033.6|6029.6|6000.1|5996.1|2497
1741744800000|2025-03-12 02:00:00|6001.1|5997.1|5973.6|5969.6|6001.1|5997.1|5972.1|5968.1|2703
1741745100000|2025-03-12 02:05:00|5974.1|5970.1|5961.1|5957.1|5988.6|5984.6|5958.6|5954.6|2210
1741745400000|2025-03-12 02:10:00|5960.1|5956.1|5990.1|5986.1|5996.1|5992.1|5958.1|5954.1|3441
1741745700000|2025-03-12 02:15:00|5989.6|5985.6|5956.1|5952.1|5989.6|5985.6|5947.1|5943.1|2619
1741746000000|2025-03-12 02:20:00|5956.6|5952.6|5961.1|5957.1|5965.1|5961.1|5941.1|5937.1|2278
1741746300000|2025-03-12 02:25:00|5962.6|5958.6|5961.6|5957.6|5972.1|5968.1|5957.6|5953.6|1714
1741746600000|2025-03-12 02:30:00|5962.1|5958.1|5967.1|5963.1|5981.1|5977.1|5954.1|5950.1|1876
1741746900000|2025-03-12 02:35:00|5967.6|5963.6|5979.1|5975.1|5983.1|5979.1|5959.1|5955.1|1379
1741747200000|2025-03-12 02:40:00|5978.6|5974.6|5975.6|5971.6|5989.1|5985.1|5966.1|5962.1|1120
1741747500000|2025-03-12 02:45:00|5975.1|5971.1|5958.6|5954.6|5976.6|5972.6|5950.6|5946.6|1187
1741747800000|2025-03-12 02:50:00|5959.1|5955.1|5974.6|5970.6|5981.1|5977.1|5954.6|5950.6|1137
1741748100000|2025-03-12 02:55:00|5975.1|5971.1|5973.1|5969.1|5979.1|5975.1|5965.1|5961.1|780
1741748400000|2025-03-12 03:00:00|5972.1|5968.1|5967.1|5963.1|5979.6|5975.6|5965.1|5961.1|773
1741748700000|2025-03-12 03:05:00|5967.6|5963.6|5960.6|5956.6|5968.6|5964.6|5958.1|5954.1|952
1741749000000|2025-03-12 03:10:00|5960.1|5956.1|5957.1|5953.1|5965.1|5961.1|5945.6|5941.6|1288
1741749300000|2025-03-12 03:15:00|5958.1|5954.1|5937.1|5933.1|5961.1|5957.1|5937.1|5933.1|855
1741749600000|2025-03-12 03:20:00|5938.1|5934.1|5927.6|5923.6|5942.1|5938.1|5925.1|5921.1|1916
1741749900000|2025-03-12 03:25:00|5928.1|5924.1|5935.1|5931.1|5941.1|5937.1|5927.1|5923.1|1192
1741750200000|2025-03-12 03:30:00|5934.6|5930.6|5916.2|5912.2|5934.6|5930.6|5913.2|5909.2|1594
1741750500000|2025-03-12 03:35:00|5915.7|5911.7|5916.2|5912.2|5921.2|5917.2|5911.2|5907.2|972
1741750800000|2025-03-12 03:40:00|5916.7|5912.7|5909.2|5905.2|5917.2|5913.2|5899.2|5895.2|1401
1741751100000|2025-03-12 03:45:00|5908.7|5904.7|5905.7|5901.7|5912.2|5908.2|5897.7|5893.7|1147
1741751400000|2025-03-12 03:50:00|5905.2|5901.2|5908.7|5904.7|5913.2|5909.2|5902.7|5898.7|574
1741751700000|2025-03-12 03:55:00|5909.2|5905.2|5909.7|5905.7|5910.7|5906.7|5904.7|5900.7|549
1741752000000|2025-03-12 04:00:00|5910.2|5901.2|5909.8|5900.8|5911|5902|5909.3|5900.3|0
1741752300000|2025-03-12 04:05:00|5909.7|5900.7|5909.3|5900.3|5910|5901|5908.5|5899.5|0
1741752600000|2025-03-12 04:10:00|5909.2|5900.2|5911.7|5902.7|5911.7|5902.7|5909.2|5900.2|0
1741752900000|2025-03-12 04:15:00|5911.2|5902.2|5913.7|5904.7|5913.8|5904.8|5911.2|5902.2|0
1741753200000|2025-03-12 04:20:00|5913.8|5904.8|5914.7|5905.7|5915|5906|5913.4|5904.4|0
1741753500000|2025-03-12 04:25:00|5914.3|5905.3|5915|5906|5915.8|5906.8|5914.3|5905.3|0
1741753800000|2025-03-12 04:30:00|5914.9|5905.9|5915.3|5906.3|5915.3|5906.3|5913.7|5904.7|0
1741754100000|2025-03-12 04:35:00|5915.1|5906.1|5914.5|5905.5|5915.5|5906.5|5913.7|5904.7|0
1741754400000|2025-03-12 04:40:00|5914.6|5905.6|5913.4|5904.4|5914.6|5905.6|5913.1|5904.1|0
1741754700000|2025-03-12 04:45:00|5913.5|5904.5|5913.2|5904.2|5913.7|5904.7|5912.5|5903.5|0
1741755000000|2025-03-12 04:50:00|5913.1|5904.1|5912.9|5903.9|5913.7|5904.7|5912.7|5903.7|0
1741755300000|2025-03-12 04:55:00|5913.1|5904.1|5912.4|5903.4|5913.7|5904.7|5911.6|5902.6|20
1741755600000|2025-03-12 05:00:00|5912.6|5903.6|5900.2|5896.2|5924.2|5920.2|5888.2|5884.2|3581
1741755900000|2025-03-12 05:05:00|5899.7|5895.7|5909.2|5905.2|5915.2|5911.2|5891.2|5887.2|1451
1741756200000|2025-03-12 05:10:00|5908.2|5904.2|5909.2|5905.2|5919.7|5915.7|5906.7|5902.7|1670
1741756500000|2025-03-12 05:15:00|5910.7|5906.7|5919.2|5915.2|5919.7|5915.7|5905.2|5901.2|889
1741756800000|2025-03-12 05:20:00|5919.7|5915.7|5926.2|5922.2|5931.7|5927.7|5917.2|5913.2|1742
1741757100000|2025-03-12 05:25:00|5925.2|5921.2|5930.2|5926.2|5941.2|5937.2|5921.2|5917.2|1379
1741757400000|2025-03-12 05:30:00|5930.7|5926.7|5952.2|5948.2|5959.7|5955.7|5930.7|5926.7|2600
1741757700000|2025-03-12 05:35:00|5953.2|5949.2|5929.2|5925.2|5954.2|5950.2|5926.7|5922.7|2188
1741758000000|2025-03-12 05:40:00|5929.7|5925.7|5929.2|5925.2|5938.2|5934.2|5918.2|5914.2|1106
1741758300000|2025-03-12 05:45:00|5928.2|5924.2|5922.2|5918.2|5934.7|5930.7|5917.7|5913.7|823
1741758600000|2025-03-12 05:50:00|5921.7|5917.7|5920.2|5916.2|5931.2|5927.2|5917.2|5913.2|862
1741758900000|2025-03-12 05:55:00|5921.2|5917.2|5934.2|5930.2|5934.2|5930.2|5918.2|5914.2|773
1741759200000|2025-03-12 06:00:00|5933.7|5929.7|5924.7|5920.7|5933.7|5929.7|5922.7|5918.7|593
1741759500000|2025-03-12 06:05:00|5923.7|5919.7|5933.7|5929.7|5936.2|5932.2|5915.2|5911.2|1189
1741759800000|2025-03-12 06:10:00|5934.2|5930.2|5927.2|5923.2|5939.2|5935.2|5926.2|5922.2|1081
1741760100000|2025-03-12 06:15:00|5926.7|5922.7|5912.2|5908.2|5932.2|5928.2|5908.2|5904.2|1145
1741760400000|2025-03-12 06:20:00|5911.7|5907.7|5881.2|5877.2|5911.7|5907.7|5876.2|5872.2|2650
1741760700000|2025-03-12 06:25:00|5880.7|5876.7|5882.2|5878.2|5891.2|5887.2|5866.2|5862.2|2292
1741761000000|2025-03-12 06:30:00|5882.7|5878.7|5889.7|5885.7|5893.7|5889.7|5870.2|5866.2|1384
1741761300000|2025-03-12 06:35:00|5889.2|5885.2|5886.7|5882.7|5894.7|5890.7|5881.2|5877.2|1045
1741761600000|2025-03-12 06:40:00|5886.2|5882.2|5866.2|5862.2|5890.2|5886.2|5865.7|5861.7|1695
1741761900000|2025-03-12 06:45:00|5867.2|5863.2|5829.7|5825.7|5867.2|5863.2|5829.2|5825.2|5494
1741762200000|2025-03-12 06:50:00|5829.2|5825.2|5824.7|5820.7|5833.2|5829.2|5817.2|5813.2|3537
1741762500000|2025-03-12 06:55:00|5823.7|5819.7|5831.2|5827.2|5836.2|5832.2|5817.2|5813.2|2193
1741762800000|2025-03-12 07:00:00|5831.7|5827.7|5812.7|5808.7|5831.7|5827.7|5791.2|5787.2|2982
1741763100000|2025-03-12 07:05:00|5812.2|5808.2|5790.2|5786.2|5812.2|5808.2|5789.2|5785.2|2531
1741763400000|2025-03-12 07:10:00|5787.7|5783.7|5778.2|5774.2|5798.7|5794.7|5759.7|5755.7|3677
1741763700000|2025-03-12 07:15:00|5777.7|5773.7|5783.2|5779.2|5791.2|5787.2|5765.2|5761.2|2135
1741764000000|2025-03-12 07:20:00|5781.7|5777.7|5775.7|5771.7|5781.7|5777.7|5763.7|5759.7|1803
1741764300000|2025-03-12 07:25:00|5775.2|5771.2|5783.2|5779.2|5786.2|5782.2|5772.2|5768.2|1299
1741764600000|2025-03-12 07:30:00|5782.2|5778.2|5794.7|5790.7|5797.2|5793.2|5778.2|5774.2|2165
1741764900000|2025-03-12 07:35:00|5794.2|5790.2|5793.2|5789.2|5795.2|5791.2|5783.2|5779.2|1998
1741765200000|2025-03-12 07:40:00|5794.2|5790.2|5811.2|5807.2|5813.2|5809.2|5793.2|5789.2|2936
1741765500000|2025-03-12 07:45:00|5810.7|5806.7|5830.2|5826.2|5836.2|5832.2|5809.7|5805.7|3421
1741765800000|2025-03-12 07:50:00|5829.7|5825.7|5837.7|5833.7|5847.2|5843.2|5826.2|5822.2|3829
1741766100000|2025-03-12 07:55:00|5837.2|5833.2|5844.2|5840.2|5848.2|5844.2|5837.2|5833.2|3144
1741766400000|2025-03-12 08:00:00|5843.2|5839.2|5851.2|5847.2|5856.2|5852.2|5839.7|5835.7|1636
1741766700000|2025-03-12 08:05:00|5850.7|5846.7|5853.7|5849.7|5858.2|5854.2|5846.2|5842.2|1590
1741767000000|2025-03-12 08:10:00|5854.2|5850.2|5855.7|5851.7|5857.2|5853.2|5847.2|5843.2|1058
1741767300000|2025-03-12 08:15:00|5856.2|5852.2|5852.2|5848.2|5859.2|5855.2|5850.7|5846.7|1080
1741767600000|2025-03-12 08:20:00|5853.2|5849.2|5854.7|5850.7|5857.2|5853.2|5851.2|5847.2|1753
1741767900000|2025-03-12 08:25:00|5855.2|5851.2|5858.7|5854.7|5859.7|5855.7|5855.2|5851.2|970
1741768200000|2025-03-12 08:30:00|5861|5852|5863.6|5854.6|5865.4|5856.4|5860.8|5851.8|1
1741768500000|2025-03-12 08:35:00|5863.5|5854.5|5869.8|5860.8|5870.2|5861.2|5861.7|5852.7|0
1741768800000|2025-03-12 08:40:00|5869.7|5860.7|5871.8|5862.8|5872.3|5863.3|5869.3|5860.3|0
1741769100000|2025-03-12 08:45:00|5871.9|5862.9|5875.6|5866.6|5875.7|5866.7|5870.4|5861.4|0
1741769400000|2025-03-12 08:50:00|5875.7|5866.7|5876.2|5867.2|5876.4|5867.4|5872.6|5863.6|0
1741769700000|2025-03-12 08:55:00|5876|5867|5878.3|5869.3|5879.8|5870.8|5875|5866|0
1741770000000|2025-03-12 09:00:00|5878.6|5869.6|5878.8|5869.8|5880.7|5871.7|5877.7|5868.7|0
1741770300000|2025-03-12 09:05:00|5878.9|5869.9|5878.4|5869.4|5879.2|5870.2|5875.9|5866.9|0
1741770600000|2025-03-12 09:10:00|5878.3|5869.3|5877.3|5868.3|5878.7|5869.7|5875.7|5866.7|0
1741770900000|2025-03-12 09:15:00|5876.9|5867.9|5874.2|5868.2|5876.9|5868.2|5860.7|5854.7|579
1741771200000|2025-03-12 09:20:00|5875.2|5869.2|5869.7|5863.7|5877.7|5871.7|5869.2|5863.2|205
1741771500000|2025-03-12 09:25:00|5869.2|5863.2|5865.2|5859.2|5870.2|5864.2|5863.2|5857.2|529
1741771800000|2025-03-12 09:30:00|5866.2|5860.2|5868.2|5862.2|5874.2|5868.2|5865.2|5859.2|37
1741772100000|2025-03-12 09:35:00|5867.2|5861.2|5872.2|5866.2|5874.2|5868.2|5865.2|5859.2|42
1741772400000|2025-03-12 09:40:00|5872.7|5866.7|5864.7|5858.7|5872.7|5866.7|5864.7|5858.7|45
1741772700000|2025-03-12 09:45:00|5864.2|5858.2|5862.2|5856.2|5865.7|5859.7|5858.7|5852.7|56
1741773000000|2025-03-12 09:50:00|5863.2|5857.2|5869.2|5863.2|5870.7|5864.7|5862.7|5856.7|22
1741773300000|2025-03-12 09:55:00|5868.7|5862.7|5868.2|5862.2|5870.2|5864.2|5866.7|5860.7|10
1741773600000|2025-03-12 10:00:00|5868.7|5862.7|5873.2|5867.2|5876.2|5870.2|5868.2|5862.2|69
1741773900000|2025-03-12 10:05:00|5872.7|5866.7|5871.2|5865.2|5875.2|5869.2|5870.2|5864.2|46
1741774200000|2025-03-12 10:10:00|5871.7|5865.7|5863.2|5857.2|5871.7|5865.7|5862.7|5856.7|54
1741774500000|2025-03-12 10:15:00|5863.7|5856.7|5858.7|5851.7|5863.7|5856.7|5858.7|5850.7|70
1741774800000|2025-03-12 10:20:00|5859.7|5850.7|5861.7|5854.7|5862.7|5854.7|5859.7|5850.7|27
1741775100000|2025-03-12 10:25:00|5862.7|5855.7|5862.7|5854.7|5864.7|5856.7|5860.7|5852.7|10
1741775400000|2025-03-12 10:30:00|5863.7|5855.7|5862.7|5855.7|5864.7|5856.7|5860.7|5853.7|5
1741775700000|2025-03-12 10:35:00|5861.7|5854.7|5861.7|5854.7|5862.7|5855.7|5860.7|5852.7|7
1741776000000|2025-03-12 10:40:00|5860.7|5853.7|5864.7|5856.7|5864.7|5857.7|5860.7|5853.7|31
1741776300000|2025-03-12 10:45:00|5863.7|5857.7|5863.7|5856.7|5864.7|5857.7|5862.7|5855.7|6
1741776600000|2025-03-12 10:50:00|5862.7|5855.7|5866.7|5858.7|5866.7|5859.7|5862.7|5854.7|25
1741776900000|2025-03-12 10:55:00|5867.7|5859.7|5864.7|5857.7|5867.7|5859.7|5864.7|5856.7|9
1741777200000|2025-03-12 11:00:00|5863.7|5856.7|5869.7|5862.7|5870.7|5863.7|5863.7|5856.7|9
1741777500000|2025-03-12 11:05:00|5870.7|5863.7|5872.7|5865.7|5875.7|5868.7|5869.7|5862.7|29
1741777800000|2025-03-12 11:10:00|5871.7|5864.7|5875.7|5868.7|5876.7|5869.7|5871.7|5863.7|17
1741778100000|2025-03-12 11:15:00|5874.7|5867.7|5879.7|5872.7|5880.7|5873.7|5873.7|5866.7|45
1741778400000|2025-03-12 11:20:00|5880.7|5873.7|5881.7|5873.7|5881.7|5873.7|5876.7|5869.7|20
1741778700000|2025-03-12 11:25:00|5882.7|5874.7|5877.7|5869.7|5882.7|5875.7|5876.7|5869.7|32
1741779000000|2025-03-12 11:30:00|5876.7|5870.7|5886.7|5879.7|5886.7|5879.7|5876.7|5869.7|86
1741779300000|2025-03-12 11:35:00|5885.7|5878.7|5879.7|5871.7|5886.7|5878.7|5879.7|5871.7|61
1741779600000|2025-03-12 11:40:00|5880.7|5872.7|5876.7|5869.7|5880.7|5873.7|5876.7|5869.7|19
1741779900000|2025-03-12 11:45:00|5877.7|5870.7|5874.7|5867.7|5877.7|5870.7|5873.7|5866.7|42
1741780200000|2025-03-12 11:50:00|5873.7|5866.7|5878.7|5870.7|5878.7|5871.7|5873.7|5866.7|32
1741780500000|2025-03-12 11:55:00|5879.7|5871.7|5877.7|5869.7|5883.7|5876.7|5876.7|5869.7|23
1741780800000|2025-03-12 12:00:00|5876.7|5868.7|5873.7|5866.7|5876.7|5869.7|5873.7|5866.7|54
1741781100000|2025-03-12 12:05:00|5872.7|5865.7|5869.7|5861.7|5872.7|5865.7|5868.7|5861.7|85
1741781400000|2025-03-12 12:10:00|5868.7|5862.7|5875.7|5868.7|5876.7|5869.7|5868.7|5862.7|12
1741781700000|2025-03-12 12:15:00|5874.7|5867.7|5877.7|5870.7|5877.7|5870.7|5874.7|5867.7|16
1741782000000|2025-03-12 12:20:00|5876.7|5869.7|5872.7|5865.7|5876.7|5869.7|5871.7|5864.7|50
1741782300000|2025-03-12 12:25:00|5873.7|5866.7|5874.7|5861.7|5879.7|5869.7|5868.7|5854.7|143
1741782600000|2025-03-12 12:30:00|5880.7|5866.7|5883.7|5876.7|5915.7|5906.7|5875.7|5862.7|716
1741782900000|2025-03-12 12:35:00|5885.7|5877.7|5879.7|5871.7|5890.7|5882.7|5873.7|5866.7|235
1741783200000|2025-03-12 12:40:00|5878.7|5872.7|5874.7|5866.7|5884.7|5877.7|5873.7|5866.7|352
1741783500000|2025-03-12 12:45:00|5875.7|5867.7|5878.7|5870.7|5878.7|5871.7|5871.7|5864.7|82
1741783800000|2025-03-12 12:50:00|5879.7|5871.7|5877.7|5869.7|5883.7|5875.7|5874.7|5867.7|108
1741784100000|2025-03-12 12:55:00|5876.7|5868.7|5884.7|5877.7|5885.7|5878.7|5874.7|5866.7|112
1741784400000|2025-03-12 13:00:00|5885.7|5878.7|5888.7|5881.7|5888.7|5881.7|5879.7|5871.7|203
1741784700000|2025-03-12 13:05:00|5887.7|5880.7|5888.7|5881.7|5890.7|5882.7|5885.7|5877.7|108
1741785000000|2025-03-12 13:10:00|5889.7|5880.7|5877.7|5870.7|5889.7|5880.7|5877.7|5869.7|107
1741785300000|2025-03-12 13:15:00|5876.7|5869.7|5872.7|5865.7|5877.7|5870.7|5868.7|5861.7|121
1741785600000|2025-03-12 13:20:00|5873.7|5864.7|5877.7|5870.7|5878.7|5871.7|5872.7|5864.7|35
1741785900000|2025-03-12 13:25:00|5876.7|5869.7|5863.7|5856.7|5877.7|5870.7|5863.7|5855.7|199
1741786200000|2025-03-12 13:30:00|5864.7|5857.7|5869.7|5862.7|5877.7|5869.7|5856.7|5849.7|1123
1741786500000|2025-03-12 13:35:00|5870.7|5861.7|5856.7|5849.7|5880.7|5873.7|5845.7|5838.7|883
1741786800000|2025-03-12 13:40:00|5857.7|5848.7|5855.7|5847.7|5866.7|5859.7|5845.7|5837.7|499
1741787100000|2025-03-12 13:45:00|5856.7|5848.7|5843.7|5836.7|5859.7|5852.7|5829.7|5822.7|450
1741787400000|2025-03-12 13:50:00|5844.7|5837.7|5843.7|5836.7|5853.7|5845.7|5838.7|5831.7|408
1741787700000|2025-03-12 13:55:00|5842.7|5835.7|5853.2|5847.2|5859.7|5852.7|5837.7|5829.7|372
1741788000000|2025-03-12 14:00:00|5852.2|5846.2|5848.7|5842.7|5857.2|5851.2|5846.2|5840.2|360
1741788300000|2025-03-12 14:05:00|5849.2|5843.2|5840.2|5834.2|5855.2|5849.2|5839.2|5833.2|237
1741788600000|2025-03-12 14:10:00|5840.7|5834.7|5828.2|5822.2|5844.2|5838.2|5828.2|5822.2|256
1741788900000|2025-03-12 14:15:00|5828.7|5822.7|5827.7|5821.7|5829.7|5823.7|5818.7|5812.7|538
1741789200000|2025-03-12 14:20:00|5828.2|5822.2|5812.7|5806.7|5832.2|5826.2|5807.2|5801.2|469
1741789500000|2025-03-12 14:25:00|5812.2|5806.2|5818.2|5812.2|5822.2|5816.2|5808.2|5802.2|264
1741789800000|2025-03-12 14:30:00|5818.7|5812.7|5807.2|5801.2|5821.7|5815.7|5803.2|5797.2|354
1741790100000|2025-03-12 14:35:00|5806.7|5800.7|5806.2|5800.2|5814.2|5808.2|5796.7|5790.7|397
1741790400000|2025-03-12 14:40:00|5805.2|5799.2|5810.2|5804.2|5816.2|5810.2|5804.2|5798.2|267
1741790700000|2025-03-12 14:45:00|5809.7|5803.7|5805.2|5799.2|5817.2|5811.2|5803.2|5797.2|245
1741791000000|2025-03-12 14:50:00|5806.2|5800.2|5810.7|5804.7|5812.7|5806.7|5801.2|5795.2|121
1741791300000|2025-03-12 14:55:00|5810.2|5804.2|5790.2|5784.2|5810.2|5804.2|5787.2|5781.2|340
1741791600000|2025-03-12 15:00:00|5790.7|5784.7|5794.2|5788.2|5797.2|5791.2|5786.2|5780.2|311
1741791900000|2025-03-12 15:05:00|5793.7|5787.7|5798.2|5792.2|5799.2|5793.2|5786.7|5780.7|133
1741792200000|2025-03-12 15:10:00|5799.2|5793.2|5810.7|5804.7|5813.2|5807.2|5799.2|5793.2|366
1741792500000|2025-03-12 15:15:00|5811.2|5805.2|5813.2|5807.2|5818.7|5812.7|5806.7|5800.7|210
1741792800000|2025-03-12 15:20:00|5812.7|5806.7|5818.2|5812.2|5821.2|5815.2|5805.2|5799.2|130
1741793100000|2025-03-12 15:25:00|5817.7|5811.7|5816.2|5810.2|5822.2|5816.2|5812.7|5806.7|115
1741793400000|2025-03-12 15:30:00|5816.7|5810.7|5818.7|5812.7|5822.7|5816.7|5813.7|5807.7|144
1741793700000|2025-03-12 15:35:00|5818.2|5812.2|5818.7|5812.7|5821.7|5815.7|5813.2|5807.2|339
1741794000000|2025-03-12 15:40:00|5818.2|5812.2|5815.7|5809.7|5823.7|5817.7|5814.2|5808.2|157
1741794300000|2025-03-12 15:45:00|5815.2|5809.2|5826.7|5820.7|5828.2|5822.2|5814.2|5808.2|135
1741794600000|2025-03-12 15:50:00|5826.2|5820.2|5827.2|5821.2|5828.7|5822.7|5819.7|5813.7|227
1741794900000|2025-03-12 15:55:00|5826.7|5820.7|5828.2|5822.2|5829.2|5823.2|5820.2|5814.2|65
1741795200000|2025-03-12 16:00:00|5827.7|5821.7|5831.2|5825.2|5831.7|5825.7|5822.7|5816.7|135
1741795500000|2025-03-12 16:05:00|5831.7|5825.7|5844.2|5838.2|5846.2|5840.2|5831.7|5825.7|231
1741795800000|2025-03-12 16:10:00|5843.2|5837.2|5843.7|5837.7|5847.2|5841.2|5836.7|5830.7|307
1741796100000|2025-03-12 16:15:00|5844.2|5838.2|5842.2|5836.2|5845.2|5839.2|5838.2|5832.2|71
1741796400000|2025-03-12 16:20:00|5843.2|5837.2|5848.7|5842.7|5850.7|5844.7|5841.7|5835.7|118
1741796700000|2025-03-12 16:25:00|5848.2|5842.2|5849.2|5843.2|5851.2|5845.2|5843.2|5837.2|157
1741797000000|2025-03-12 16:30:00|5849.7|5843.7|5855.2|5849.2|5856.2|5850.2|5847.2|5841.2|109
1741797300000|2025-03-12 16:35:00|5855.7|5849.7|5856.2|5850.2|5860.2|5854.2|5855.2|5849.2|90
1741797600000|2025-03-12 16:40:00|5855.7|5849.7|5842.7|5836.7|5856.2|5850.2|5840.7|5834.7|161
1741797900000|2025-03-12 16:45:00|5843.2|5837.2|5855.7|5849.7|5858.2|5852.2|5843.2|5837.2|82
1741798200000|2025-03-12 16:50:00|5856.2|5850.2|5849.2|5843.2|5857.7|5851.7|5846.2|5840.2|89
1741798500000|2025-03-12 16:55:00|5849.7|5843.7|5840.2|5834.2|5851.2|5845.2|5840.2|5834.2|95
1741798800000|2025-03-12 17:00:00|5841.2|5835.2|5841.2|5835.2|5843.2|5837.2|5839.2|5833.2|45
1741799100000|2025-03-12 17:05:00|5840.7|5834.7|5843.2|5837.2|5843.2|5837.2|5836.2|5830.2|53
1741799400000|2025-03-12 17:10:00|5842.7|5836.7|5844.2|5838.2|5845.7|5839.7|5839.2|5833.2|98
1741799700000|2025-03-12 17:15:00|5843.7|5837.7|5841.7|5835.7|5843.7|5837.7|5835.7|5829.7|56
1741800000000|2025-03-12 17:20:00|5841.2|5835.2|5843.2|5837.2|5845.7|5839.7|5839.7|5833.7|33
1741800300000|2025-03-12 17:25:00|5842.7|5836.7|5843.2|5837.2|5844.2|5838.2|5838.2|5832.2|25
1741800600000|2025-03-12 17:30:00|5842.7|5836.7|5842.7|5836.7|5845.2|5839.2|5841.2|5835.2|78
1741800900000|2025-03-12 17:35:00|5843.2|5837.2|5842.2|5836.2|5845.2|5839.2|5840.7|5834.7|79
1741801200000|2025-03-12 17:40:00|5841.7|5835.7|5841.2|5835.2|5844.7|5838.7|5841.2|5835.2|38
1741801500000|2025-03-12 17:45:00|5840.7|5834.7|5838.7|5832.7|5845.2|5839.2|5838.2|5832.2|32
1741801800000|2025-03-12 17:50:00|5839.2|5833.2|5828.2|5822.2|5839.2|5833.2|5827.2|5821.2|117
1741802100000|2025-03-12 17:55:00|5827.7|5821.7|5817.7|5811.7|5828.2|5822.2|5816.7|5810.7|132
1741802400000|2025-03-12 18:00:00|5817.2|5811.2|5826.2|5820.2|5831.7|5825.7|5817.2|5811.2|157
1741802700000|2025-03-12 18:05:00|5825.7|5819.7|5824.2|5818.2|5826.2|5820.2|5821.7|5815.7|28
1741803000000|2025-03-12 18:10:00|5824.7|5818.7|5831.7|5825.7|5833.2|5827.2|5824.2|5818.2|67
1741803300000|2025-03-12 18:15:00|5831.2|5825.2|5836.2|5830.2|5837.7|5831.7|5831.2|5825.2|62
1741803600000|2025-03-12 18:20:00|5837.2|5831.2|5841.2|5835.2|5842.2|5836.2|5835.7|5829.7|71
1741803900000|2025-03-12 18:25:00|5841.7|5835.7|5846.2|5840.2|5846.7|5840.7|5840.2|5834.2|36
1741804200000|2025-03-12 18:30:00|5846.7|5840.7|5846.2|5840.2|5848.7|5842.7|5842.2|5836.2|52
1741804500000|2025-03-12 18:35:00|5846.7|5840.7|5842.7|5836.7|5847.7|5841.7|5840.2|5834.2|46
1741804800000|2025-03-12 18:40:00|5842.2|5836.2|5848.2|5842.2|5850.2|5844.2|5841.7|5835.7|65
1741805100000|2025-03-12 18:45:00|5848.7|5842.7|5853.2|5847.2|5856.2|5850.2|5848.7|5842.7|57
1741805400000|2025-03-12 18:50:00|5852.7|5846.7|5846.2|5840.2|5852.7|5846.7|5843.2|5837.2|59
1741805700000|2025-03-12 18:55:00|5845.7|5839.7|5849|5840|5852.2|5846.2|5842.2|5836.2|113
1741806000000|2025-03-12 19:00:00|5848.9|5839.9|5848.7|5839.7|5849|5840|5845.2|5836.2|0
1741806300000|2025-03-12 19:05:00|5848.6|5839.6|5849.1|5840.1|5849.6|5840.6|5846.5|5837.5|0
1741806600000|2025-03-12 19:10:00|5849.2|5840.2|5850.8|5841.8|5851.6|5842.6|5848.8|5839.8|0
1741806900000|2025-03-12 19:15:00|5850.7|5841.7|5849.8|5840.8|5851.2|5842.2|5846.4|5837.4|0
1741807200000|2025-03-12 19:20:00|5849.9|5840.9|5846|5837|5851|5842|5844.4|5835.4|0
1741807500000|2025-03-12 19:25:00|5846.1|5837.1|5847.2|5838.2|5848.9|5839.9|5846|5837|0
1741807800000|2025-03-12 19:30:00|5847.3|5838.3|5847.8|5838.8|5850.1|5841.1|5847.3|5838.3|0
1741808100000|2025-03-12 19:35:00|5847.7|5838.7|5847.9|5838.9|5848.8|5839.8|5845|5836|0
1741808400000|2025-03-12 19:40:00|5848|5839|5848.5|5839.5|5848.7|5839.7|5845.2|5836.2|0
1741808700000|2025-03-12 19:45:00|5848.6|5839.6|5848.3|5839.3|5850|5841|5846.9|5837.9|0
1741809000000|2025-03-12 19:50:00|5848|5839|5847.9|5838.9|5848.2|5839.2|5843.4|5834.4|0
1741809300000|2025-03-12 19:55:00|5848|5839|5846.7|5837.7|5851.6|5842.6|5846.4|5837.4|0
1741809600000|2025-03-12 20:00:00|5846.2|5837.2|5845.4|5836.4|5847.5|5838.5|5843.9|5834.9|0
1741809900000|2025-03-12 20:05:00|5845.5|5836.5|5843.8|5834.8|5846.7|5837.7|5841.9|5832.9|0
1741810200000|2025-03-12 20:10:00|5844|5835|5842.2|5833.2|5845.7|5836.7|5841.7|5832.7|0
1741810500000|2025-03-12 20:15:00|5842.4|5833.4|5843.5|5834.5|5844|5835|5842.3|5833.3|0
1741810800000|2025-03-12 20:20:00|5843.6|5834.6|5843.9|5834.9|5844.4|5835.4|5842.5|5833.5|0
1741811100000|2025-03-12 20:25:00|5844|5835|5843.9|5834.9|5844.4|5835.4|5843.2|5834.2|0
1741811400000|2025-03-12 20:30:00|5844|5835|5843.7|5834.7|5845.4|5836.4|5843.4|5834.4|0
1741811700000|2025-03-12 20:35:00|5843.8|5834.8|5843.2|5834.2|5844.3|5835.3|5842.7|5833.7|0
1741812000000|2025-03-12 20:40:00|5843.4|5834.4|5842.4|5833.4|5843.6|5834.6|5841.1|5832.1|0
1741812300000|2025-03-12 20:45:00|5842.3|5833.3|5842.9|5833.9|5843.2|5834.2|5841.7|5832.7|0
1741812600000|2025-03-12 20:50:00|5843|5834|5841.8|5832.8|5843.6|5834.6|5841.6|5832.6|0
1741812900000|2025-03-12 20:55:00|5841.9|5832.9|5843.2|5834.2|5843.4|5834.4|5841.9|5832.9|0
1741813200000|2025-03-12 21:00:00|5843.1|5834.1|5843.6|5834.6|5843.6|5834.6|5843.1|5834.1|0
1741813500000|2025-03-12 21:05:00|5843.3|5834.3|5843.6|5834.6|5843.8|5834.8|5843.3|5834.3|0
1741813800000|2025-03-12 21:10:00|5843.5|5834.5|5843.7|5834.7|5843.8|5834.8|5843.4|5834.4|0
1741814100000|2025-03-12 21:15:00|5843.9|5834.9|5844|5835|5844|5835|5843.7|5834.7|0
1741814400000|2025-03-12 21:20:00|5843.9|5834.9|5843.8|5834.8|5844.1|5835.1|5843.5|5834.5|0
1741814700000|2025-03-12 21:25:00|5843.9|5834.9|5843.8|5834.8|5844|5835|5843.6|5834.6|0
1741815000000|2025-03-12 21:30:00|5844.1|5835.1|5844.1|5835.1|5844.1|5835.1|5844.1|5835.1|0
1741815300000|2025-03-12 21:35:00|5844.2|5835.2|5844.5|5835.5|5844.5|5835.5|5844.1|5835.1|0
1741815600000|2025-03-12 21:40:00|5844.4|5835.4|5844.1|5835.1|5844.7|5835.7|5844.1|5835.1|0
1741815900000|2025-03-12 21:45:00|5844.2|5835.2|5844.4|5835.4|5844.5|5835.5|5844.1|5835.1|0
1741816200000|2025-03-12 21:50:00|5844.5|5835.5|5844.4|5835.4|5844.5|5835.5|5844|5835|0
1741816500000|2025-03-12 21:55:00|5844.5|5835.5|5844|5835|5844.5|5835.5|5843.6|5834.6|0
1741816800000|2025-03-12 22:00:00|5844.2|5835.2|5845.8|5836.8|5846.4|5837.4|5841.8|5832.8|0
1741817100000|2025-03-12 22:05:00|5845.7|5836.7|5844.9|5835.9|5846.1|5837.1|5844.4|5835.4|0
1741817400000|2025-03-12 22:10:00|5844.8|5835.8|5847.7|5838.7|5848.3|5839.3|5844.4|5835.4|0
1741817700000|2025-03-12 22:15:00|5847.9|5838.9|5850.8|5841.8|5851.1|5842.1|5847.8|5838.8|0
1741818000000|2025-03-12 22:20:00|5850.7|5841.7|5851.8|5842.8|5853.7|5844.7|5850.7|5841.7|0
1741818300000|2025-03-12 22:25:00|5851.6|5842.6|5851.3|5842.3|5853|5844|5851.2|5842.2|0
1741818600000|2025-03-12 22:30:00|5851.4|5842.4|5849|5840|5852.2|5843.2|5848.9|5839.9|0
1741818900000|2025-03-12 22:35:00|5849.1|5840.1|5850.9|5841.9|5851.9|5842.9|5849|5840|0
1741819200000|2025-03-12 22:40:00|5851|5842|5851.8|5842.8|5851.9|5842.9|5850.7|5841.7|0
1741819500000|2025-03-12 22:45:00|5851.7|5842.7|5849.6|5840.6|5853.3|5844.3|5849.3|5840.3|0
1741819800000|2025-03-12 22:50:00|5849.5|5840.5|5849.9|5840.9|5850.6|5841.6|5849|5840|0
1741820100000|2025-03-12 22:55:00|5850|5841|5852.4|5843.4|5852.4|5843.4|5850|5841|0
1741820400000|2025-03-12 23:00:00|5852.3|5843.3|5855.9|5846.9|5856.8|5847.8|5852|5843|0
1741820700000|2025-03-12 23:05:00|5855.8|5846.8|5856.8|5847.8|5857.2|5848.2|5855.5|5846.5|0
1741821000000|2025-03-12 23:10:00|5857|5848|5856|5847|5857.4|5848.4|5855.6|5846.6|0
1741821300000|2025-03-12 23:15:00|5855.7|5846.7|5855.5|5846.5|5856.3|5847.3|5854.9|5845.9|0
1741821600000|2025-03-12 23:20:00|5855.6|5846.6|5857.4|5848.4|5858.6|5849.6|5855.5|5846.5|0
1741821900000|2025-03-12 23:25:00|5857.3|5848.3|5858.7|5849.7|5858.7|5849.7|5856.6|5847.6|0
1741822200000|2025-03-12 23:30:00|5858.8|5849.8|5862.5|5853.5|5862.6|5853.6|5857.9|5848.9|0
1741822500000|2025-03-12 23:35:00|5862.4|5853.4|5859.4|5850.4|5862.6|5853.6|5858.9|5849.9|0
1741822800000|2025-03-12 23:40:00|5859.5|5850.5|5860.7|5851.7|5861.4|5852.4|5859.3|5850.3|0
1741823100000|2025-03-12 23:45:00|5860.6|5851.6|5862.1|5853.1|5862.2|5853.2|5860.3|5851.3|0
1741823400000|2025-03-12 23:50:00|5862|5853|5864.1|5855.1|5864.5|5855.5|5861.8|5852.8|0
1741823700000|2025-03-12 23:55:00|5864|5855|5859.1|5850.1|5864|5855|5857.5|5848.5|0
1741824000000|2025-03-13 00:00:00|5858.8|5849.8|5858.8|5849.8|5860.6|5851.6|5858.5|5849.5|0
1741824300000|2025-03-13 00:05:00|5858.6|5849.6|5859.9|5850.9|5860.9|5851.9|5858.6|5849.6|0
1741824600000|2025-03-13 00:10:00|5859.8|5850.8|5859.5|5850.5|5860.5|5851.5|5858.8|5849.8|0
1741824900000|2025-03-13 00:15:00|5859.3|5850.3|5857.3|5848.3|5859.3|5850.3|5856.9|5847.9|0
1741825200000|2025-03-13 00:20:00|5857.1|5848.1|5857.5|5848.5|5858.2|5849.2|5856.8|5847.8|0
1741825500000|2025-03-13 00:25:00|5857.4|5848.4|5856|5847|5858.3|5849.3|5855.8|5846.8|0
1741825800000|2025-03-13 00:30:00|5855.8|5846.8|5855|5846|5856.3|5847.3|5854.5|5845.5|0
1741826100000|2025-03-13 00:35:00|5855.3|5846.3|5854.3|5845.3|5855.5|5846.5|5853.4|5844.4|0
1741826400000|2025-03-13 00:40:00|5854.1|5845.1|5854|5845|5854.6|5845.6|5853.6|5844.6|0
1741826700000|2025-03-13 00:45:00|5854.1|5845.1|5859.3|5850.3|5860.1|5851.1|5854.1|5845.1|0
1741827000000|2025-03-13 00:50:00|5859.4|5850.4|5860.3|5851.3|5860.5|5851.5|5857.2|5848.2|0
1741827300000|2025-03-13 00:55:00|5860.2|5851.2|5858.7|5849.7|5861|5852|5858.2|5849.2|0
1741827600000|2025-03-13 01:00:00|5858.5|5849.5|5873|5864|5873.5|5864.5|5858.2|5849.2|0
1741827900000|2025-03-13 01:05:00|5873.1|5864.1|5872.3|5863.3|5876.2|5867.2|5872.1|5863.1|0
1741828200000|2025-03-13 01:10:00|5872.2|5863.2|5870.4|5861.4|5873.1|5864.1|5869.8|5860.8|0
1741828500000|2025-03-13 01:15:00|5869.8|5860.8|5867.8|5863.8|5877.8|5873.8|5858.8|5854.8|1292
1741828800000|2025-03-13 01:20:00|5869.3|5865.3|5889.8|5885.8|5899.3|5895.3|5869.3|5865.3|1696
1741829100000|2025-03-13 01:25:00|5889.3|5885.3|5879.8|5875.8|5889.8|5885.8|5876.3|5872.3|588
1741829400000|2025-03-13 01:30:00|5881.8|5877.8|5873.3|5869.3|5891.3|5887.3|5839.8|5835.8|5334
1741829700000|2025-03-13 01:35:00|5873.8|5869.8|5830.8|5826.8|5874.3|5870.3|5818.3|5814.3|3011
1741830000000|2025-03-13 01:40:00|5831.3|5827.3|5791.8|5787.8|5837.8|5833.8|5788.8|5784.8|4617
1741830300000|2025-03-13 01:45:00|5792.8|5788.8|5783.3|5779.3|5810.8|5806.8|5782.3|5778.3|3529
1741830600000|2025-03-13 01:50:00|5782.8|5778.8|5822.3|5818.3|5823.3|5819.3|5779.3|5775.3|2922
1741830900000|2025-03-13 01:55:00|5821.8|5817.8|5772.3|5768.3|5822.8|5818.8|5770.8|5766.8|2729
1741831200000|2025-03-13 02:00:00|5771.8|5767.8|5784.8|5780.8|5790.3|5786.3|5758.3|5754.3|3566
1741831500000|2025-03-13 02:05:00|5785.8|5781.8|5791.8|5787.8|5795.8|5791.8|5776.3|5772.3|2138
1741831800000|2025-03-13 02:10:00|5792.3|5788.3|5810.8|5806.8|5810.8|5806.8|5784.8|5780.8|2760
1741832100000|2025-03-13 02:15:00|5811.3|5807.3|5777.8|5773.8|5813.8|5809.8|5775.8|5771.8|1936
1741832400000|2025-03-13 02:20:00|5778.3|5774.3|5793.3|5789.3|5796.8|5792.8|5770.3|5766.3|1582
1741832700000|2025-03-13 02:25:00|5792.8|5788.8|5778.8|5774.8|5799.8|5795.8|5776.8|5772.8|1163
1741833000000|2025-03-13 02:30:00|5780.3|5776.3|5779.3|5775.3|5786.3|5782.3|5773.8|5769.8|721
1741833300000|2025-03-13 02:35:00|5778.8|5774.8|5777.8|5773.8|5804.8|5800.8|5769.8|5765.8|3857
1741833600000|2025-03-13 02:40:00|5778.3|5774.3|5790.8|5786.8|5804.3|5800.3|5777.8|5773.8|1577
1741833900000|2025-03-13 02:45:00|5791.3|5787.3|5809.3|5805.3|5809.8|5805.8|5783.8|5779.8|1477
1741834200000|2025-03-13 02:50:00|5809.8|5805.8|5817.8|5813.8|5821.8|5817.8|5804.8|5800.8|1584
1741834500000|2025-03-13 02:55:00|5817.3|5813.3|5831.8|5827.8|5840.8|5836.8|5814.8|5810.8|2179
1741834800000|2025-03-13 03:00:00|5831.3|5827.3|5811.8|5807.8|5837.8|5833.8|5806.8|5802.8|3099
1741835100000|2025-03-13 03:05:00|5812.3|5808.3|5794.3|5790.3|5817.3|5813.3|5789.3|5785.3|1381
1741835400000|2025-03-13 03:10:00|5794.8|5790.8|5796.3|5792.3|5803.3|5799.3|5789.8|5785.8|768
1741835700000|2025-03-13 03:15:00|5796.8|5792.8|5779.8|5775.8|5797.8|5793.8|5777.3|5773.3|1055
1741836000000|2025-03-13 03:20:00|5780.8|5776.8|5784.8|5780.8|5789.3|5785.3|5778.8|5774.8|646
1741836300000|2025-03-13 03:25:00|5785.3|5781.3|5766.8|5762.8|5786.8|5782.8|5766.8|5762.8|1145
1741836600000|2025-03-13 03:30:00|5767.3|5763.3|5745.8|5741.8|5767.3|5763.3|5739.3|5735.3|4694
1741836900000|2025-03-13 03:35:00|5745.3|5741.3|5741.8|5737.8|5747.3|5743.3|5726.8|5722.8|1924
1741837200000|2025-03-13 03:40:00|5741.3|5737.3|5746.3|5742.3|5746.8|5742.8|5734.8|5730.8|695
1741837500000|2025-03-13 03:45:00|5745.8|5741.8|5728.8|5724.8|5748.8|5744.8|5727.8|5723.8|706
1741837800000|2025-03-13 03:50:00|5730.8|5726.8|5720.8|5716.8|5730.8|5726.8|5714.8|5710.8|1178
1741838100000|2025-03-13 03:55:00|5721.3|5717.3|5722.3|5718.3|5724.8|5720.8|5716.8|5712.8|646
1741838400000|2025-03-13 04:00:00|5722.2|5713.3|5723.4|5714.4|5723.8|5714.8|5721.7|5712.7|0
1741838700000|2025-03-13 04:05:00|5723.5|5714.5|5725.4|5716.4|5725.6|5716.6|5722.8|5713.8|0
1741839000000|2025-03-13 04:10:00|5725.5|5716.5|5724.9|5715.9|5725.9|5716.9|5724.8|5715.8|0
1741839300000|2025-03-13 04:15:00|5725|5716|5723.4|5714.4|5725.4|5716.4|5723.2|5714.2|0
1741839600000|2025-03-13 04:20:00|5723.3|5714.3|5724.2|5715.2|5724.6|5715.6|5722.9|5713.9|0
1741839900000|2025-03-13 04:25:00|5724|5715|5722.3|5713.3|5724|5715|5721.7|5712.7|0
1741840200000|2025-03-13 04:30:00|5722.1|5713.1|5717.7|5708.7|5722.2|5713.2|5717.4|5708.4|0
1741840500000|2025-03-13 04:35:00|5717.9|5708.9|5717.8|5708.8|5718.9|5709.9|5716.7|5707.7|0
1741840800000|2025-03-13 04:40:00|5717.6|5708.6|5718.3|5709.3|5718.3|5709.3|5714.2|5705.2|0
1741841100000|2025-03-13 04:45:00|5718.1|5709.1|5718.4|5709.4|5719.6|5710.6|5717.7|5708.7|0
1741841400000|2025-03-13 04:50:00|5718.5|5709.5|5718.3|5709.3|5719|5710|5716.6|5707.6|0
1741841700000|2025-03-13 04:55:00|5718.1|5709.1|5717.1|5708.1|5718.1|5709.1|5714.7|5705.7|20
1741842000000|2025-03-13 05:00:00|5718.3|5714.3|5730.8|5726.8|5735.8|5731.8|5711.8|5707.8|2543
1741842300000|2025-03-13 05:05:00|5731.3|5727.3|5701.8|5697.8|5731.3|5727.3|5701.8|5697.8|1891
1741842600000|2025-03-13 05:10:00|5701.3|5697.3|5710.8|5706.8|5718.3|5714.3|5693.8|5689.8|2589
1741842900000|2025-03-13 05:15:00|5710.3|5706.3|5698.8|5694.8|5716.3|5712.3|5698.3|5694.3|1590
1741843200000|2025-03-13 05:20:00|5697.8|5693.8|5695.8|5691.8|5702.3|5698.3|5682.8|5678.8|2076
1741843500000|2025-03-13 05:25:00|5696.8|5692.8|5691.8|5687.8|5707.8|5703.8|5684.8|5680.8|1900
1741843800000|2025-03-13 05:30:00|5690.8|5686.8|5668.8|5664.8|5693.8|5689.8|5666.8|5662.8|1709
1741844100000|2025-03-13 05:35:00|5669.3|5665.3|5662.8|5658.8|5673.3|5669.3|5655.8|5651.8|2310
1741844400000|2025-03-13 05:40:00|5661.8|5657.8|5676.3|5672.3|5680.8|5676.8|5649.3|5645.3|3355
1741844700000|2025-03-13 05:45:00|5675.8|5671.8|5695.8|5691.8|5699.8|5695.8|5672.8|5668.8|1908
1741845000000|2025-03-13 05:50:00|5695.3|5691.3|5686.8|5682.8|5706.8|5702.8|5685.8|5681.8|1434
1741845300000|2025-03-13 05:55:00|5687.8|5683.8|5682.8|5678.8|5693.8|5689.8|5679.3|5675.3|1185
1741845600000|2025-03-13 06:00:00|5681.3|5677.3|5672.3|5668.3|5681.8|5677.8|5663.3|5659.3|1993
1741845900000|2025-03-13 06:05:00|5672.8|5668.8|5670.8|5666.8|5682.3|5678.3|5664.8|5660.8|1802
1741846200000|2025-03-13 06:10:00|5670.3|5666.3|5702.8|5698.8|5704.8|5700.8|5670.3|5666.3|1725
1741846500000|2025-03-13 06:15:00|5704.3|5700.3|5692.8|5688.8|5713.8|5709.8|5692.8|5688.8|1678
1741846800000|2025-03-13 06:20:00|5693.3|5689.3|5685.8|5681.8|5706.3|5702.3|5684.3|5680.3|1253
1741847100000|2025-03-13 06:25:00|5685.3|5681.3|5714.8|5710.8|5720.8|5716.8|5682.3|5678.3|2366
1741847400000|2025-03-13 06:30:00|5714.3|5710.3|5732.8|5728.8|5734.8|5730.8|5709.8|5705.8|1940
1741847700000|2025-03-13 06:35:00|5731.8|5727.8|5713.3|5709.3|5735.8|5731.8|5711.8|5707.8|2630
1741848000000|2025-03-13 06:40:00|5712.8|5708.8|5725.8|5721.8|5728.8|5724.8|5707.3|5703.3|1354
1741848300000|2025-03-13 06:45:00|5724.8|5720.8|5720.8|5716.8|5736.8|5732.8|5716.8|5712.8|1542
1741848600000|2025-03-13 06:50:00|5722.3|5718.3|5717.8|5713.8|5726.3|5722.3|5715.3|5711.3|1068
1741848900000|2025-03-13 06:55:00|5718.8|5714.8|5723.8|5719.8|5727.8|5723.8|5717.8|5713.8|1118
1741849200000|2025-03-13 07:00:00|5722.8|5718.8|5727.3|5723.3|5727.8|5723.8|5712.8|5708.8|1144
1741849500000|2025-03-13 07:05:00|5727.8|5723.8|5737.3|5733.3|5741.8|5737.8|5726.8|5722.8|1182
1741849800000|2025-03-13 07:10:00|5737.8|5733.8|5749.8|5745.8|5755.8|5751.8|5729.8|5725.8|1300
1741850100000|2025-03-13 07:15:00|5749.3|5745.3|5749.8|5745.8|5759.8|5755.8|5747.3|5743.3|817
1741850400000|2025-03-13 07:20:00|5749.3|5745.3|5762.3|5758.3|5764.8|5760.8|5746.8|5742.8|1024
1741850700000|2025-03-13 07:25:00|5761.8|5757.8|5754.8|5750.8|5763.8|5759.8|5751.8|5747.8|1578
1741851000000|2025-03-13 07:30:00|5754.3|5750.3|5730.8|5726.8|5755.8|5751.8|5728.8|5724.8|1988
1741851300000|2025-03-13 07:35:00|5731.3|5727.3|5728.8|5724.8|5738.3|5734.3|5727.3|5723.3|1273
1741851600000|2025-03-13 07:40:00|5729.8|5725.8|5742.8|5738.8|5742.8|5738.8|5729.8|5725.8|867
1741851900000|2025-03-13 07:45:00|5742.3|5738.3|5754.8|5750.8|5756.3|5752.3|5741.8|5737.8|1295
1741852200000|2025-03-13 07:50:00|5755.8|5751.8|5750.8|5746.8|5755.8|5751.8|5747.8|5743.8|1424
1741852500000|2025-03-13 07:55:00|5749.8|5745.8|5744.8|5740.8|5749.8|5745.8|5741.8|5737.8|1945
1741852800000|2025-03-13 08:00:00|5745.3|5741.3|5744.9|5740.9|5749.9|5745.9|5739.9|5735.9|1502
1741853100000|2025-03-13 08:05:00|5745.4|5741.4|5746.9|5742.9|5749.9|5745.9|5738.9|5734.9|2580
1741853400000|2025-03-13 08:10:00|5747.4|5743.4|5739.9|5735.9|5747.4|5743.4|5739.9|5735.9|5476
1741853700000|2025-03-13 08:15:00|5740.4|5736.4|5727.9|5723.9|5742.9|5738.9|5725.9|5721.9|1270
1741854000000|2025-03-13 08:20:00|5728.9|5724.9|5739.9|5735.9|5739.9|5735.9|5727.9|5723.9|1406
1741854300000|2025-03-13 08:25:00|5739.4|5735.4|5742.9|5738.9|5742.9|5738.9|5736.9|5732.9|1067
1741854600000|2025-03-13 08:30:00|5741.9|5732.9|5740.9|5731.9|5742.9|5733.9|5739.8|5730.8|0
1741854900000|2025-03-13 08:35:00|5741|5732|5738.3|5729.3|5742.3|5733.3|5737.8|5728.8|0
1741855200000|2025-03-13 08:40:00|5738.6|5729.6|5741.3|5732.3|5742|5733|5736.9|5727.9|0
1741855500000|2025-03-13 08:45:00|5741.4|5732.4|5743.7|5734.7|5744.5|5735.5|5740.7|5731.7|0
1741855800000|2025-03-13 08:50:00|5743.8|5734.8|5743.4|5734.4|5746|5737|5742.7|5733.7|0
1741856100000|2025-03-13 08:55:00|5743.6|5734.6|5746.9|5737.9|5747.3|5738.3|5742.3|5733.3|0
1741856400000|2025-03-13 09:00:00|5746.7|5737.7|5743.4|5734.4|5748.3|5739.3|5743.2|5734.2|0
1741856700000|2025-03-13 09:05:00|5743.5|5734.5|5742.6|5733.6|5744.5|5735.5|5740.5|5731.5|0
1741857000000|2025-03-13 09:10:00|5742.7|5733.7|5749.5|5740.5|5749.7|5740.7|5742.7|5733.7|0
1741857300000|2025-03-13 09:15:00|5749.6|5740.6|5749.4|5743.4|5750.9|5744.9|5739.4|5733.4|141
1741857600000|2025-03-13 09:20:00|5748.9|5742.9|5753.9|5747.9|5757.4|5751.4|5746.4|5740.4|131
1741857900000|2025-03-13 09:25:00|5754.4|5748.4|5760.9|5754.9|5760.9|5754.9|5752.9|5746.9|165
1741858200000|2025-03-13 09:30:00|5760.4|5754.4|5758.9|5752.9|5762.4|5756.4|5756.4|5750.4|110
1741858500000|2025-03-13 09:35:00|5758.4|5752.4|5763.9|5757.9|5764.9|5758.9|5758.4|5752.4|54
1741858800000|2025-03-13 09:40:00|5764.4|5758.4|5764.9|5758.9|5765.9|5759.9|5761.9|5755.9|77
1741859100000|2025-03-13 09:45:00|5764.4|5758.4|5770.9|5764.9|5771.9|5765.9|5763.4|5757.4|73
1741859400000|2025-03-13 09:50:00|5770.4|5764.4|5772.9|5766.9|5773.9|5767.9|5769.9|5763.9|131
1741859700000|2025-03-13 09:55:00|5773.4|5767.4|5772.9|5766.9|5773.9|5767.9|5769.9|5763.9|36
1741860000000|2025-03-13 10:00:00|5773.4|5767.4|5770.9|5764.9|5776.9|5770.9|5769.9|5763.9|115
1741860300000|2025-03-13 10:05:00|5770.4|5764.4|5769.9|5763.9|5770.9|5764.9|5766.4|5760.4|54
1741860600000|2025-03-13 10:10:00|5769.4|5763.4|5772.4|5766.4|5774.4|5768.4|5768.9|5762.9|56
1741860900000|2025-03-13 10:15:00|5773.4|5765.4|5773.4|5765.4|5775.4|5767.4|5771.4|5764.4|21
1741861200000|2025-03-13 10:20:00|5772.4|5766.4|5773.4|5766.4|5775.4|5768.4|5772.4|5765.4|28
1741861500000|2025-03-13 10:25:00|5772.4|5765.4|5773.4|5765.4|5773.4|5766.4|5770.4|5763.4|32
1741861800000|2025-03-13 10:30:00|5774.4|5766.4|5772.4|5765.4|5775.4|5768.4|5772.4|5764.4|43
1741862100000|2025-03-13 10:35:00|5773.4|5766.4|5775.4|5768.4|5776.4|5769.4|5773.4|5765.4|46
1741862400000|2025-03-13 10:40:00|5774.4|5767.4|5775.4|5768.4|5775.4|5768.4|5773.4|5766.4|15
1741862700000|2025-03-13 10:45:00|5776.4|5769.4|5772.4|5765.4|5776.4|5769.4|5772.4|5765.4|11
1741863000000|2025-03-13 10:50:00|5773.4|5766.4|5769.4|5762.4|5776.4|5769.4|5768.4|5761.4|48
1741863300000|2025-03-13 10:55:00|5768.4|5761.4|5767.4|5760.4|5768.4|5761.4|5761.4|5754.4|97
1741863600000|2025-03-13 11:00:00|5766.4|5759.4|5764.4|5757.4|5770.4|5763.4|5764.4|5756.4|29
1741863900000|2025-03-13 11:05:00|5763.4|5756.4|5755.4|5748.4|5764.4|5757.4|5755.4|5747.4|72
1741864200000|2025-03-13 11:10:00|5756.4|5749.4|5759.4|5752.4|5760.4|5753.4|5756.4|5748.4|67
1741864500000|2025-03-13 11:15:00|5758.4|5751.4|5754.4|5747.4|5762.4|5755.4|5750.4|5743.4|394
1741864800000|2025-03-13 11:20:00|5753.4|5746.4|5755.4|5748.4|5756.4|5749.4|5749.4|5742.4|61
1741865100000|2025-03-13 11:25:00|5756.4|5749.4|5753.4|5746.4|5756.4|5749.4|5750.4|5743.4|49
1741865400000|2025-03-13 11:30:00|5754.4|5745.4|5754.4|5747.4|5757.4|5750.4|5754.4|5745.4|67
1741865700000|2025-03-13 11:35:00|5755.4|5748.4|5746.4|5739.4|5757.4|5749.4|5746.4|5739.4|34
1741866000000|2025-03-13 11:40:00|5747.4|5740.4|5742.4|5735.4|5749.4|5742.4|5741.4|5734.4|109
1741866300000|2025-03-13 11:45:00|5743.4|5736.4|5741.4|5734.4|5745.4|5738.4|5740.4|5733.4|95
1741866600000|2025-03-13 11:50:00|5740.4|5733.4|5743.4|5736.4|5745.4|5738.4|5737.4|5730.4|97
1741866900000|2025-03-13 11:55:00|5744.4|5735.4|5740.4|5733.4|5745.4|5738.4|5728.4|5721.4|389
1741867200000|2025-03-13 12:00:00|5739.4|5732.4|5738.4|5731.4|5745.4|5738.4|5735.4|5728.4|54
1741867500000|2025-03-13 12:05:00|5739.4|5732.4|5731.4|5723.4|5741.4|5734.4|5728.4|5721.4|51
1741867800000|2025-03-13 12:10:00|5730.4|5724.4|5731.4|5724.4|5734.4|5726.4|5729.4|5721.4|141
1741868100000|2025-03-13 12:15:00|5732.4|5723.4|5734.4|5726.4|5737.4|5729.4|5731.4|5723.4|64
1741868400000|2025-03-13 12:20:00|5733.4|5727.4|5742.4|5734.4|5742.4|5735.4|5730.4|5723.4|79
1741868700000|2025-03-13 12:25:00|5741.4|5735.4|5739.4|5727.4|5743.4|5735.4|5735.4|5727.4|118
1741869000000|2025-03-13 12:30:00|5744.4|5724.4|5739.4|5732.4|5747.4|5740.4|5737.4|5724.4|128
1741869300000|2025-03-13 12:35:00|5740.4|5731.4|5740.4|5733.4|5743.4|5736.4|5734.4|5727.4|99
1741869600000|2025-03-13 12:40:00|5741.4|5734.4|5745.4|5738.4|5746.4|5739.4|5739.4|5732.4|198
1741869900000|2025-03-13 12:45:00|5744.4|5737.4|5741.4|5734.4|5747.4|5740.4|5741.4|5734.4|276
1741870200000|2025-03-13 12:50:00|5742.4|5735.4|5744.4|5737.4|5749.4|5742.4|5739.4|5732.4|99
1741870500000|2025-03-13 12:55:00|5743.4|5736.4|5740.4|5733.4|5749.4|5742.4|5740.4|5733.4|139
1741870800000|2025-03-13 13:00:00|5739.4|5732.4|5749.4|5741.4|5750.4|5743.4|5739.4|5732.4|236
1741871100000|2025-03-13 13:05:00|5750.4|5742.4|5748.4|5741.4|5751.4|5743.4|5744.4|5736.4|59
1741871400000|2025-03-13 13:10:00|5749.4|5742.4|5745.4|5738.4|5749.4|5742.4|5742.4|5735.4|102
1741871700000|2025-03-13 13:15:00|5746.4|5739.4|5743.4|5735.4|5747.4|5740.4|5739.4|5732.4|18
1741872000000|2025-03-13 13:20:00|5742.4|5736.4|5743.4|5736.4|5744.4|5737.4|5739.4|5732.4|50
1741872300000|2025-03-13 13:25:00|5744.4|5737.4|5743.4|5735.4|5751.4|5744.4|5743.4|5735.4|81
1741872600000|2025-03-13 13:30:00|5747.4|5739.4|5783.4|5776.4|5783.4|5776.4|5740.4|5732.4|1238
1741872900000|2025-03-13 13:35:00|5784.4|5778.4|5791.4|5784.4|5799.4|5792.4|5774.4|5767.4|1481
1741873200000|2025-03-13 13:40:00|5790.4|5783.4|5786.4|5778.4|5806.4|5798.4|5785.4|5778.4|1258
1741873500000|2025-03-13 13:45:00|5787.4|5779.4|5783.4|5776.4|5794.4|5787.4|5779.4|5771.4|637
1741873800000|2025-03-13 13:50:00|5782.4|5775.4|5771.4|5763.4|5786.4|5778.4|5765.4|5758.4|506
1741874100000|2025-03-13 13:55:00|5770.4|5764.4|5768.9|5762.9|5777.4|5770.4|5764.4|5757.4|400
1741874400000|2025-03-13 14:00:00|5768.4|5762.4|5787.9|5781.9|5788.9|5782.9|5758.4|5752.4|710
1741874700000|2025-03-13 14:05:00|5790.9|5784.9|5828.4|5822.4|5830.9|5824.9|5790.9|5784.9|1363
1741875000000|2025-03-13 14:10:00|5827.9|5821.9|5839.9|5833.9|5840.4|5834.4|5813.9|5807.9|893
1741875300000|2025-03-13 14:15:00|5839.4|5833.4|5836.9|5830.9|5845.9|5839.9|5831.9|5825.9|827
1741875600000|2025-03-13 14:20:00|5837.4|5831.4|5832.9|5826.9|5837.4|5831.4|5822.9|5816.9|400
1741875900000|2025-03-13 14:25:00|5832.4|5826.4|5826.9|5820.9|5839.9|5833.9|5823.9|5817.9|266
1741876200000|2025-03-13 14:30:00|5827.4|5821.4|5838.9|5832.9|5842.9|5836.9|5827.4|5821.4|371
1741876500000|2025-03-13 14:35:00|5837.9|5831.9|5840.4|5834.4|5844.9|5838.9|5833.9|5827.9|423
1741876800000|2025-03-13 14:40:00|5839.9|5833.9|5828.4|5822.4|5840.4|5834.4|5822.4|5816.4|468
1741877100000|2025-03-13 14:45:00|5827.9|5821.9|5819.9|5813.9|5831.9|5825.9|5813.4|5807.4|586
1741877400000|2025-03-13 14:50:00|5820.4|5814.4|5827.9|5821.9|5836.9|5830.9|5819.9|5813.9|313
1741877700000|2025-03-13 14:55:00|5827.4|5821.4|5824.9|5818.9|5832.9|5826.9|5822.9|5816.9|450
1741878000000|2025-03-13 15:00:00|5825.4|5819.4|5836.9|5830.9|5838.4|5832.4|5825.4|5819.4|267
1741878300000|2025-03-13 15:05:00|5836.4|5830.4|5824.9|5818.9|5837.9|5831.9|5821.9|5815.9|114
1741878600000|2025-03-13 15:10:00|5825.4|5819.4|5827.9|5821.9|5833.9|5827.9|5824.4|5818.4|70
1741878900000|2025-03-13 15:15:00|5829.4|5823.4|5825.9|5819.9|5830.9|5824.9|5824.4|5818.4|115
1741879200000|2025-03-13 15:20:00|5825.4|5819.4|5829.4|5823.4|5829.9|5823.9|5821.9|5815.9|50
1741879500000|2025-03-13 15:25:00|5829.9|5823.9|5832.4|5826.4|5834.9|5828.9|5825.4|5819.4|125
1741879800000|2025-03-13 15:30:00|5831.9|5825.9|5839.9|5833.9|5839.9|5833.9|5828.9|5822.9|177
1741880100000|2025-03-13 15:35:00|5839.4|5833.4|5824.9|5818.9|5839.9|5833.9|5821.9|5815.9|401
1741880400000|2025-03-13 15:40:00|5825.4|5819.4|5834.9|5828.9|5844.4|5838.4|5815.4|5809.4|715
1741880700000|2025-03-13 15:45:00|5834.4|5828.4|5840.9|5834.9|5841.9|5835.9|5826.9|5820.9|278
1741881000000|2025-03-13 15:50:00|5841.9|5835.9|5829.4|5823.4|5841.9|5835.9|5828.9|5822.9|126
1741881300000|2025-03-13 15:55:00|5829.9|5823.9|5827.9|5821.9|5830.9|5824.9|5824.9|5818.9|84
1741881600000|2025-03-13 16:00:00|5828.4|5822.4|5834.9|5828.9|5835.9|5829.9|5824.9|5818.9|118
1741881900000|2025-03-13 16:05:00|5834.4|5828.4|5840.9|5834.9|5841.9|5835.9|5828.9|5822.9|117
1741882200000|2025-03-13 16:10:00|5841.4|5835.4|5845.4|5839.4|5848.9|5842.9|5837.9|5831.9|145
1741882500000|2025-03-13 16:15:00|5845.9|5839.9|5851.9|5845.9|5852.9|5846.9|5841.4|5835.4|226
1741882800000|2025-03-13 16:20:00|5851.4|5845.4|5844.9|5838.9|5852.9|5846.9|5840.9|5834.9|110
1741883100000|2025-03-13 16:25:00|5845.4|5839.4|5833.9|5827.9|5845.9|5839.9|5831.9|5825.9|210
1741883400000|2025-03-13 16:30:00|5833.4|5827.4|5835.9|5829.9|5842.9|5836.9|5828.9|5822.9|118
1741883700000|2025-03-13 16:35:00|5836.4|5830.4|5841.9|5835.9|5841.9|5835.9|5833.9|5827.9|54
1741884000000|2025-03-13 16:40:00|5842.4|5836.4|5838.9|5832.9|5845.9|5839.9|5837.4|5831.4|74
1741884300000|2025-03-13 16:45:00|5839.4|5833.4|5829.9|5823.9|5842.4|5836.4|5825.9|5819.9|193
1741884600000|2025-03-13 16:50:00|5830.4|5824.4|5830.9|5824.9|5838.4|5832.4|5826.9|5820.9|155
1741884900000|2025-03-13 16:55:00|5831.4|5825.4|5838.9|5832.9|5838.9|5832.9|5830.4|5824.4|67
1741885200000|2025-03-13 17:00:00|5839.9|5833.9|5845.9|5839.9|5845.9|5839.9|5837.9|5831.9|83
1741885500000|2025-03-13 17:05:00|5846.9|5840.9|5838.4|5832.4|5849.4|5843.4|5837.9|5831.9|138
1741885800000|2025-03-13 17:10:00|5837.9|5831.9|5832.9|5826.9|5839.9|5833.9|5828.9|5822.9|167
1741886100000|2025-03-13 17:15:00|5832.4|5826.4|5823.4|5817.4|5834.4|5828.4|5820.9|5814.9|216
1741886400000|2025-03-13 17:20:00|5822.9|5816.9|5821.9|5815.9|5827.9|5821.9|5821.9|5815.9|96
1741886700000|2025-03-13 17:25:00|5821.4|5815.4|5824.9|5818.9|5825.9|5819.9|5817.9|5811.9|82
1741887000000|2025-03-13 17:30:00|5824.4|5818.4|5821.4|5815.4|5825.9|5819.9|5819.9|5813.9|45
1741887300000|2025-03-13 17:35:00|5820.9|5814.9|5819.9|5813.9|5823.4|5817.4|5818.9|5812.9|52
1741887600000|2025-03-13 17:40:00|5820.4|5814.4|5820.9|5814.9|5823.9|5817.9|5819.4|5813.4|124
1741887900000|2025-03-13 17:45:00|5821.4|5815.4|5821.4|5815.4|5824.9|5818.9|5818.9|5812.9|49
1741888200000|2025-03-13 17:50:00|5821.9|5815.9|5828.4|5822.4|5829.9|5823.9|5820.9|5814.9|36
1741888500000|2025-03-13 17:55:00|5827.9|5821.9|5817.9|5811.9|5828.4|5822.4|5816.9|5810.9|63
1741888800000|2025-03-13 18:00:00|5816.9|5810.9|5827.9|5821.9|5829.9|5823.9|5816.9|5810.9|69
1741889100000|2025-03-13 18:05:00|5827.4|5821.4|5828.4|5822.4|5829.9|5823.9|5826.4|5820.4|38
1741889400000|2025-03-13 18:10:00|5828.9|5822.9|5840.9|5834.9|5840.9|5834.9|5826.9|5820.9|72
1741889700000|2025-03-13 18:15:00|5840.4|5834.4|5838.9|5832.9|5840.9|5834.9|5834.9|5828.9|147
1741890000000|2025-03-13 18:20:00|5838.4|5832.4|5841.9|5835.9|5841.9|5835.9|5836.9|5830.9|86
1741890300000|2025-03-13 18:25:00|5842.4|5836.4|5842.4|5836.4|5847.4|5841.4|5840.4|5834.4|107
1741890600000|2025-03-13 18:30:00|5842.9|5836.9|5852.9|5846.9|5855.4|5849.4|5842.4|5836.4|311
1741890900000|2025-03-13 18:35:00|5853.4|5847.4|5860.4|5854.4|5862.9|5856.9|5851.9|5845.9|191
1741891200000|2025-03-13 18:40:00|5859.9|5853.9|5865.9|5859.9|5866.9|5860.9|5851.9|5845.9|125
1741891500000|2025-03-13 18:45:00|5866.4|5860.4|5865.9|5859.9|5867.9|5861.9|5857.9|5851.9|111
1741891800000|2025-03-13 18:50:00|5864.9|5858.9|5861.9|5855.9|5866.4|5860.4|5857.4|5851.4|152
1741892100000|2025-03-13 18:55:00|5862.4|5856.4|5865.6|5856.6|5865.6|5859.4|5856.9|5850.9|142
1741892400000|2025-03-13 19:00:00|5865.5|5856.5|5860.6|5851.6|5868.1|5859.1|5860|5851|0
1741892700000|2025-03-13 19:05:00|5860.5|5851.5|5857.1|5848.1|5860.5|5851.5|5854.6|5845.6|0
1741893000000|2025-03-13 19:10:00|5857|5848|5859.8|5850.8|5859.8|5850.8|5856.6|5847.6|0
1741893300000|2025-03-13 19:15:00|5859.9|5850.9|5858.2|5849.2|5860.4|5851.4|5857.1|5848.1|0
1741893600000|2025-03-13 19:20:00|5858.1|5849.1|5857.5|5848.5|5858.5|5849.5|5856.6|5847.6|0
1741893900000|2025-03-13 19:25:00|5857.6|5848.6|5852.6|5843.6|5858.8|5849.8|5848.9|5839.9|0
1741894200000|2025-03-13 19:30:00|5852.8|5843.8|5856.1|5847.1|5856.4|5847.4|5851.9|5842.9|0
1741894500000|2025-03-13 19:35:00|5855.9|5846.9|5848|5839|5856.1|5847.1|5848|5839|0
1741894800000|2025-03-13 19:40:00|5848.1|5839.1|5850.5|5841.5|5851.1|5842.1|5847.6|5838.6|0
1741895100000|2025-03-13 19:45:00|5850.6|5841.6|5847.8|5838.8|5850.6|5841.6|5847.4|5838.4|0
1741895400000|2025-03-13 19:50:00|5847.3|5838.3|5844.7|5835.7|5847.5|5838.5|5842|5833|0
1741895700000|2025-03-13 19:55:00|5844.8|5835.8|5850.2|5841.2|5850.7|5841.7|5844.1|5835.1|0
1741896000000|2025-03-13 20:00:00|5849.5|5840.5|5857.7|5848.7|5857.7|5848.7|5849.3|5840.3|0
1741896300000|2025-03-13 20:05:00|5857.4|5848.4|5858.6|5849.6|5858.6|5849.6|5856|5847|0
1741896600000|2025-03-13 20:10:00|5858.7|5849.7|5861|5852|5861.6|5852.6|5857.7|5848.7|0
1741896900000|2025-03-13 20:15:00|5860.8|5851.8|5858.3|5849.3|5862.1|5853.1|5858.3|5849.3|0
1741897200000|2025-03-13 20:20:00|5858.2|5849.2|5859.7|5850.7|5860|5851|5857.5|5848.5|0
1741897500000|2025-03-13 20:25:00|5859.5|5850.5|5859.3|5850.3|5860.6|5851.6|5859.3|5850.3|0
1741897800000|2025-03-13 20:30:00|5859.4|5850.4|5858.2|5849.2|5860.2|5851.2|5858.1|5849.1|0
1741898100000|2025-03-13 20:35:00|5858.1|5849.1|5857.4|5848.4|5859|5850|5856.9|5847.9|0
1741898400000|2025-03-13 20:40:00|5857.5|5848.5|5856.5|5847.5|5857.6|5848.6|5856.1|5847.1|0
1741898700000|2025-03-13 20:45:00|5856.4|5847.4|5857.2|5848.2|5858.1|5849.1|5856.4|5847.4|0
1741899000000|2025-03-13 20:50:00|5857.1|5848.1|5857.6|5848.6|5858.1|5849.1|5857.1|5848.1|0
1741899300000|2025-03-13 20:55:00|5857.4|5848.4|5856.5|5847.5|5857.6|5848.6|5856.3|5847.3|0
1741899600000|2025-03-13 21:00:00|5856.6|5847.6|5855.8|5846.8|5856.7|5847.7|5855.1|5846.1|0
1741899900000|2025-03-13 21:05:00|5855.7|5846.7|5854.8|5845.8|5855.7|5846.7|5854.6|5845.6|0
1741900200000|2025-03-13 21:10:00|5855|5846|5853.4|5844.4|5855.1|5846.1|5853.2|5844.2|0
1741900500000|2025-03-13 21:15:00|5853.5|5844.5|5852.9|5843.9|5853.9|5844.9|5852.8|5843.8|0
1741900800000|2025-03-13 21:20:00|5853|5844|5853|5844|5853.4|5844.4|5852.8|5843.8|0
1741901100000|2025-03-13 21:25:00|5852.9|5843.9|5852.8|5843.8|5853.2|5844.2|5852.5|5843.5|0
1741901400000|2025-03-13 21:30:00|5853|5844|5854|5845|5854|5845|5853|5844|0
1741901700000|2025-03-13 21:35:00|5853.9|5844.9|5853.4|5844.4|5854|5845|5853.4|5844.4|0
1741902000000|2025-03-13 21:40:00|5853.6|5844.6|5853.7|5844.7|5853.8|5844.8|5853.4|5844.4|0
1741902300000|2025-03-13 21:45:00|5853.9|5844.9|5854.1|5845.1|5854.5|5845.5|5853.9|5844.9|0
1741902600000|2025-03-13 21:50:00|5854.2|5845.2|5854.3|5845.3|5854.5|5845.5|5854|5845|0
1741902900000|2025-03-13 21:55:00|5854.4|5845.4|5855.8|5846.8|5855.8|5846.8|5854.1|5845.1|0
1741903200000|2025-03-13 22:00:00|5858.5|5849.5|5859.3|5850.3|5860|5851|5857.1|5848.1|0
1741903500000|2025-03-13 22:05:00|5859|5850|5864.3|5855.3|5864.5|5855.5|5858.9|5849.9|0
1741903800000|2025-03-13 22:10:00|5864.5|5855.5|5866.2|5857.2|5866.9|5857.9|5863.5|5854.5|0
1741904100000|2025-03-13 22:15:00|5866.3|5857.3|5863.5|5854.5|5866.8|5857.8|5862.5|5853.5|0
1741904400000|2025-03-13 22:20:00|5863.3|5854.3|5861.4|5852.4|5864.1|5855.1|5861.1|5852.1|0
1741904700000|2025-03-13 22:25:00|5861.7|5852.7|5863.6|5854.6|5863.6|5854.6|5860.7|5851.7|0
1741905000000|2025-03-13 22:30:00|5863.8|5854.8|5865.3|5856.3|5866.7|5857.7|5863|5854|0
1741905300000|2025-03-13 22:35:00|5865.6|5856.6|5868.2|5859.2|5868.3|5859.3|5865.2|5856.2|0
1741905600000|2025-03-13 22:40:00|5868.1|5859.1|5867.7|5858.7|5869|5860|5866.1|5857.1|0
1741905900000|2025-03-13 22:45:00|5867.5|5858.5|5868.2|5859.2|5868.4|5859.4|5867.2|5858.2|0
1741906200000|2025-03-13 22:50:00|5868.4|5859.4|5869.9|5860.9|5870.7|5861.7|5868.2|5859.2|0
1741906500000|2025-03-13 22:55:00|5870|5861|5867.5|5858.5|5870.7|5861.7|5866.5|5857.5|0
1741906800000|2025-03-13 23:00:00|5867.6|5858.6|5866.9|5857.9|5868.4|5859.4|5866.1|5857.1|0
1741907100000|2025-03-13 23:05:00|5867.1|5858.1|5870.3|5861.3|5870.5|5861.5|5866.6|5857.6|0
1741907400000|2025-03-13 23:10:00|5870.4|5861.4|5870.2|5861.2|5871.7|5862.7|5870|5861|0
1741907700000|2025-03-13 23:15:00|5870.1|5861.1|5868.3|5859.3|5870.1|5861.1|5866.9|5857.9|0
1741908000000|2025-03-13 23:20:00|5868.1|5859.1|5869.6|5860.6|5870.3|5861.3|5867.2|5858.2|0
1741908300000|2025-03-13 23:25:00|5869.5|5860.5|5868.7|5859.7|5870.1|5861.1|5868.6|5859.6|0
1741908600000|2025-03-13 23:30:00|5868.6|5859.6|5869.9|5860.9|5870.2|5861.2|5868.3|5859.3|0
1741908900000|2025-03-13 23:35:00|5869.8|5860.8|5866.9|5857.9|5869.8|5860.8|5866.2|5857.2|0
1741909200000|2025-03-13 23:40:00|5867|5858|5866|5857|5869.3|5860.3|5865.6|5856.6|0
1741909500000|2025-03-13 23:45:00|5866.1|5857.1|5867.1|5858.1|5867.4|5858.4|5865.4|5856.4|0
1741909800000|2025-03-13 23:50:00|5867.3|5858.3|5867.8|5858.8|5868.4|5859.4|5866.3|5857.3|0
1741910100000|2025-03-13 23:55:00|5867.9|5858.9|5865.9|5856.9|5868.4|5859.4|5865.5|5856.5|0
1741910400000|2025-03-14 00:00:00|5866|5857|5864.8|5855.8|5868.1|5859.1|5861.8|5852.8|0
1741910700000|2025-03-14 00:05:00|5865|5856|5867.1|5858.1|5868|5859|5864.8|5855.8|0
1741911000000|2025-03-14 00:10:00|5867|5858|5868.3|5859.3|5868.6|5859.6|5867|5858|0
1741911300000|2025-03-14 00:15:00|5867.9|5858.9|5869.6|5860.6|5870.5|5861.5|5867.4|5858.4|0
1741911600000|2025-03-14 00:20:00|5869.4|5860.4|5871.1|5862.1|5872.1|5863.1|5868.1|5859.1|0
1741911900000|2025-03-14 00:25:00|5871.4|5862.4|5870|5861|5872.7|5863.7|5869.6|5860.6|0
1741912200000|2025-03-14 00:30:00|5870.1|5861.1|5873|5864|5874.8|5865.8|5869.8|5860.8|0
1741912500000|2025-03-14 00:35:00|5872.8|5863.8|5873.5|5864.5|5873.7|5864.7|5871.5|5862.5|0
1741912800000|2025-03-14 00:40:00|5873.8|5864.8|5870.2|5861.2|5874.1|5865.1|5869.7|5860.7|0
1741913100000|2025-03-14 00:45:00|5870.1|5861.1|5867.3|5858.3|5870.1|5861.1|5866.2|5857.2|0
1741913400000|2025-03-14 00:50:00|5867.5|5858.5|5867.7|5858.7|5868.3|5859.3|5866.8|5857.8|0
1741913700000|2025-03-14 00:55:00|5867.5|5858.5|5864.9|5855.9|5867.8|5858.8|5864.8|5855.8|0
1741914000000|2025-03-14 01:00:00|5865|5856|5864.9|5855.9|5865.6|5856.6|5864|5855|0
1741914300000|2025-03-14 01:05:00|5865|5856|5860.1|5851.1|5865.1|5856.1|5858.6|5849.6|0
1741914600000|2025-03-14 01:10:00|5860.4|5851.4|5860.9|5851.9|5861.9|5852.9|5860|5851|0
1741914900000|2025-03-14 01:15:00|5862.2|5853.2|5835.4|5831.4|5870.9|5866.9|5834.9|5830.9|1174
1741915200000|2025-03-14 01:20:00|5834.9|5830.9|5819.4|5815.4|5835.4|5831.4|5814.9|5810.9|851
1741915500000|2025-03-14 01:25:00|5818.9|5814.9|5810.9|5806.9|5821.9|5817.9|5807.4|5803.4|922
1741915800000|2025-03-14 01:30:00|5810.4|5806.4|5778.9|5774.9|5813.4|5809.4|5774.9|5770.9|5944
1741916100000|2025-03-14 01:35:00|5777.9|5773.9|5720.6|5716.6|5787.9|5783.9|5717.6|5713.6|4793
1741916400000|2025-03-14 01:40:00|5721.6|5717.6|5744.1|5740.1|5764.6|5760.6|5721.6|5717.6|3757
1741916700000|2025-03-14 01:45:00|5743.6|5739.6|5732.6|5728.6|5757.6|5753.6|5720.6|5716.6|3348
1741917000000|2025-03-14 01:50:00|5732.1|5728.1|5786.1|5782.1|5786.1|5782.1|5730.6|5726.6|3092
1741917300000|2025-03-14 01:55:00|5784.6|5780.6|5793.6|5789.6|5816.6|5812.6|5782.6|5778.6|6135
1741917600000|2025-03-14 02:00:00|5794.6|5790.6|5787.6|5783.6|5804.1|5800.1|5775.6|5771.6|3173
1741917900000|2025-03-14 02:05:00|5788.6|5784.6|5788.6|5784.6|5803.6|5799.6|5783.6|5779.6|2114
1741918200000|2025-03-14 02:10:00|5788.1|5784.1|5832.6|5828.6|5832.6|5828.6|5788.1|5784.1|3481
1741918500000|2025-03-14 02:15:00|5833.6|5829.6|5824.6|5820.6|5847.6|5843.6|5823.1|5819.1|4047
1741918800000|2025-03-14 02:20:00|5825.6|5821.6|5822.6|5818.6|5847.6|5843.6|5821.6|5817.6|2088
1741919100000|2025-03-14 02:25:00|5824.6|5820.6|5812.1|5808.1|5827.6|5823.6|5806.6|5802.6|2433
1741919400000|2025-03-14 02:30:00|5812.6|5808.6|5815.1|5811.1|5833.1|5829.1|5812.6|5808.6|2338
1741919700000|2025-03-14 02:35:00|5815.6|5811.6|5829.1|5825.1|5834.1|5830.1|5802.6|5798.6|1840
1741920000000|2025-03-14 02:40:00|5828.6|5824.6|5823.6|5819.6|5844.1|5840.1|5820.1|5816.1|1579
1741920300000|2025-03-14 02:45:00|5823.1|5819.1|5824.6|5820.6|5827.1|5823.1|5807.1|5803.1|1325
1741920600000|2025-03-14 02:50:00|5824.1|5820.1|5834.6|5830.6|5836.6|5832.6|5822.6|5818.6|981
1741920900000|2025-03-14 02:55:00|5835.1|5831.1|5848.6|5844.6|5859.1|5855.1|5832.6|5828.6|2600
1741921200000|2025-03-14 03:00:00|5848.1|5844.1|5861.6|5857.6|5869.6|5865.6|5847.6|5843.6|2755
1741921500000|2025-03-14 03:05:00|5862.1|5858.1|5859.6|5855.6|5878.6|5874.6|5857.6|5853.6|2028
1741921800000|2025-03-14 03:10:00|5860.1|5856.1|5863.6|5859.6|5870.6|5866.6|5850.6|5846.6|1340
1741922100000|2025-03-14 03:15:00|5864.1|5860.1|5880.6|5876.6|5881.6|5877.6|5859.6|5855.6|1313
1741922400000|2025-03-14 03:20:00|5880.1|5876.1|5867.6|5863.6|5881.6|5877.6|5864.6|5860.6|1246
1741922700000|2025-03-14 03:25:00|5866.6|5862.6|5882.6|5878.6|5885.6|5881.6|5866.1|5862.1|1213
1741923000000|2025-03-14 03:30:00|5883.6|5879.6|5884.1|5880.1|5890.6|5886.6|5874.6|5870.6|899
1741923300000|2025-03-14 03:35:00|5884.6|5880.6|5894.1|5890.1|5895.6|5891.6|5883.6|5879.6|820
1741923600000|2025-03-14 03:40:00|5894.6|5890.6|5894.1|5890.1|5895.6|5891.6|5889.6|5885.6|712
1741923900000|2025-03-14 03:45:00|5894.6|5890.6|5902.6|5898.6|5903.6|5899.6|5893.1|5889.1|900
1741924200000|2025-03-14 03:50:00|5903.1|5899.1|5911.6|5907.6|5912.1|5908.1|5897.6|5893.6|850
1741924500000|2025-03-14 03:55:00|5912.1|5908.1|5907.1|5903.1|5916.6|5912.6|5902.1|5898.1|1421
1741924800000|2025-03-14 04:00:00|5908.3|5899.3|5907.8|5898.8|5908.6|5899.6|5907.7|5898.7|1
1741925100000|2025-03-14 04:05:00|5907.7|5898.7|5907.6|5898.6|5907.9|5898.9|5906.8|5897.8|0
1741925400000|2025-03-14 04:10:00|5907.5|5898.5|5907.7|5898.7|5907.8|5898.8|5906.8|5897.8|0
1741925700000|2025-03-14 04:15:00|5907.8|5898.8|5907.8|5898.8|5908.4|5899.4|5907.5|5898.5|0
1741926000000|2025-03-14 04:20:00|5907.7|5898.7|5908.4|5899.4|5908.4|5899.4|5907.5|5898.5|0
1741926300000|2025-03-14 04:25:00|5908.5|5899.5|5905.7|5896.7|5908.5|5899.5|5905.5|5896.5|0
1741926600000|2025-03-14 04:30:00|5905.6|5896.6|5905.5|5896.5|5906.6|5897.6|5905.3|5896.3|0
1741926900000|2025-03-14 04:35:00|5905.6|5896.6|5904.9|5895.9|5905.9|5896.9|5904.7|5895.7|0
1741927200000|2025-03-14 04:40:00|5905.1|5896.1|5906.3|5897.3|5906.7|5897.7|5905.1|5896.1|0
1741927500000|2025-03-14 04:45:00|5906.4|5897.4|5906.2|5897.2|5907.3|5898.3|5905.8|5896.8|0
1741927800000|2025-03-14 04:50:00|5906.3|5897.3|5913.5|5904.5|5913.7|5904.7|5906.2|5897.2|0
1741928100000|2025-03-14 04:55:00|5913.6|5904.6|5914|5905|5914.2|5905.2|5913.4|5904.4|8
1741928400000|2025-03-14 05:00:00|5909.1|5905.1|5896.6|5892.6|5924.6|5920.6|5895.6|5891.6|4452
1741928700000|2025-03-14 05:05:00|5895.6|5891.6|5878.1|5874.1|5906.1|5902.1|5872.6|5868.6|2278
1741929000000|2025-03-14 05:10:00|5877.6|5873.6|5864.6|5860.6|5883.6|5879.6|5856.6|5852.6|2073
1741929300000|2025-03-14 05:15:00|5865.6|5861.6|5876.6|5872.6|5881.6|5877.6|5865.6|5861.6|1941
1741929600000|2025-03-14 05:20:00|5877.6|5873.6|5850.1|5846.1|5885.6|5881.6|5848.1|5844.1|2798
1741929900000|2025-03-14 05:25:00|5850.6|5846.6|5851.6|5847.6|5864.1|5860.1|5850.6|5846.6|2225
1741930200000|2025-03-14 05:30:00|5853.6|5849.6|5881.6|5877.6|5884.6|5880.6|5852.1|5848.1|1695
1741930500000|2025-03-14 05:35:00|5882.6|5878.6|5879.6|5875.6|5890.6|5886.6|5871.6|5867.6|1406
1741930800000|2025-03-14 05:40:00|5880.1|5876.1|5871.1|5867.1|5886.6|5882.6|5870.6|5866.6|840
1741931100000|2025-03-14 05:45:00|5871.6|5867.6|5893.6|5889.6|5895.6|5891.6|5871.6|5867.6|1338
1741931400000|2025-03-14 05:50:00|5893.1|5889.1|5894.6|5890.6|5902.6|5898.6|5893.1|5889.1|1264
1741931700000|2025-03-14 05:55:00|5895.6|5891.6|5909.6|5905.6|5909.6|5905.6|5890.6|5886.6|787
1741932000000|2025-03-14 06:00:00|5909.1|5905.1|5899.6|5895.6|5914.1|5910.1|5895.6|5891.6|1157
1741932300000|2025-03-14 06:05:00|5900.6|5896.6|5894.6|5890.6|5902.6|5898.6|5888.6|5884.6|1334
1741932600000|2025-03-14 06:10:00|5895.6|5891.6|5876.1|5872.1|5898.6|5894.6|5870.6|5866.6|1200
1741932900000|2025-03-14 06:15:00|5876.6|5872.6|5877.6|5873.6|5889.6|5885.6|5876.6|5872.6|989
1741933200000|2025-03-14 06:20:00|5876.6|5872.6|5881.1|5877.1|5883.6|5879.6|5871.1|5867.1|885
1741933500000|2025-03-14 06:25:00|5881.6|5877.6|5879.6|5875.6|5898.1|5894.1|5878.6|5874.6|1140
1741933800000|2025-03-14 06:30:00|5880.1|5876.1|5894.1|5890.1|5897.6|5893.6|5879.6|5875.6|762
1741934100000|2025-03-14 06:35:00|5893.6|5889.6|5888.1|5884.1|5898.6|5894.6|5883.6|5879.6|1030
1741934400000|2025-03-14 06:40:00|5888.6|5884.6|5882.6|5878.6|5888.6|5884.6|5874.6|5870.6|992
1741934700000|2025-03-14 06:45:00|5883.1|5879.1|5886.6|5882.6|5888.6|5884.6|5874.6|5870.6|816
1741935000000|2025-03-14 06:50:00|5887.1|5883.1|5891.1|5887.1|5893.6|5889.6|5883.1|5879.1|755
1741935300000|2025-03-14 06:55:00|5891.6|5887.6|5894.6|5890.6|5898.6|5894.6|5887.6|5883.6|1186
1741935600000|2025-03-14 07:00:00|5894.1|5890.1|5892.1|5888.1|5894.1|5890.1|5885.6|5881.6|520
1741935900000|2025-03-14 07:05:00|5892.6|5888.6|5890.1|5886.1|5904.6|5900.6|5890.1|5886.1|677
1741936200000|2025-03-14 07:10:00|5890.6|5886.6|5898.6|5894.6|5899.6|5895.6|5888.6|5884.6|350
1741936500000|2025-03-14 07:15:00|5899.1|5895.1|5905.6|5901.6|5905.6|5901.6|5893.6|5889.6|433
1741936800000|2025-03-14 07:20:00|5905.1|5901.1|5896.6|5892.6|5907.6|5903.6|5895.6|5891.6|553
1741937100000|2025-03-14 07:25:00|5896.1|5892.1|5893.6|5889.6|5899.6|5895.6|5892.6|5888.6|357
1741937400000|2025-03-14 07:30:00|5894.1|5890.1|5894.6|5890.6|5899.1|5895.1|5891.6|5887.6|1336
1741937700000|2025-03-14 07:35:00|5895.6|5891.6|5902.6|5898.6|5902.6|5898.6|5892.6|5888.6|1329
1741938000000|2025-03-14 07:40:00|5903.1|5899.1|5902.6|5898.6|5907.1|5903.1|5898.1|5894.1|1409
1741938300000|2025-03-14 07:45:00|5903.1|5899.1|5892.6|5888.6|5903.1|5899.1|5888.6|5884.6|1685
1741938600000|2025-03-14 07:50:00|5891.6|5887.6|5888.6|5884.6|5893.1|5889.1|5884.6|5880.6|1515
1741938900000|2025-03-14 07:55:00|5889.6|5885.6|5887.6|5883.6|5889.6|5885.6|5883.6|5879.6|1886
1741939200000|2025-03-14 08:00:00|5886.6|5882.6|5884.6|5880.6|5886.6|5882.6|5878.6|5874.6|1471
1741939500000|2025-03-14 08:05:00|5883.6|5879.6|5883.6|5879.6|5888.6|5884.6|5880.6|5876.6|1696
1741939800000|2025-03-14 08:10:00|5884.6|5880.6|5887.6|5883.6|5890.1|5886.1|5883.6|5879.6|1432
1741940100000|2025-03-14 08:15:00|5886.6|5882.6|5910.6|5906.6|5911.1|5907.1|5885.6|5881.6|2070
1741940400000|2025-03-14 08:20:00|5911.1|5907.1|5910.6|5906.6|5914.1|5910.1|5904.1|5900.1|1689
1741940700000|2025-03-14 08:25:00|5911.1|5907.1|5916.1|5912.1|5918.1|5914.1|5909.1|5905.1|1172
1741941000000|2025-03-14 08:30:00|5915.7|5906.7|5912.4|5903.4|5917.7|5908.7|5912.1|5903.1|0
1741941300000|2025-03-14 08:35:00|5912.3|5903.3|5913.6|5904.6|5913.9|5904.9|5911.2|5902.2|0
1741941600000|2025-03-14 08:40:00|5913.5|5904.5|5915.9|5906.9|5916.4|5907.4|5913.3|5904.3|0
1741941900000|2025-03-14 08:45:00|5916|5907|5918.5|5909.5|5918.5|5909.5|5915.8|5906.8|0
1741942200000|2025-03-14 08:50:00|5918.3|5909.3|5916.2|5907.2|5918.3|5909.3|5914.4|5905.4|0
1741942500000|2025-03-14 08:55:00|5916.1|5907.1|5916.3|5907.3|5917.1|5908.1|5914.8|5905.8|0
1741942800000|2025-03-14 09:00:00|5916.6|5907.6|5917.7|5908.7|5918.4|5909.4|5916.5|5907.5|0
1741943100000|2025-03-14 09:05:00|5917.6|5908.6|5919.4|5910.4|5920.6|5911.6|5917.3|5908.3|0
1741943400000|2025-03-14 09:10:00|5919.3|5910.3|5917.8|5908.8|5919.3|5910.3|5916.6|5907.6|0
1741943700000|2025-03-14 09:15:00|5898.6|5892.6|5910.6|5904.6|5911.6|5905.6|5888.1|5882.1|582
1741944000000|2025-03-14 09:20:00|5910.1|5904.1|5911.6|5905.6|5912.1|5906.1|5907.6|5901.6|62
1741944300000|2025-03-14 09:25:00|5912.1|5906.1|5909.1|5903.1|5916.1|5910.1|5905.1|5899.1|144
1741944600000|2025-03-14 09:30:00|5909.6|5903.6|5920.6|5914.6|5920.6|5914.6|5908.6|5902.6|210
1741944900000|2025-03-14 09:35:00|5921.6|5915.6|5929.6|5923.6|5930.6|5924.6|5919.1|5913.1|203
1741945200000|2025-03-14 09:40:00|5929.1|5923.1|5929.6|5923.6|5941.1|5935.1|5928.1|5922.1|397
1741945500000|2025-03-14 09:45:00|5928.6|5922.6|5935.1|5929.1|5937.1|5931.1|5928.1|5922.1|436
1741945800000|2025-03-14 09:50:00|5934.6|5928.6|5938.1|5932.1|5939.6|5933.6|5932.1|5926.1|126
1741946100000|2025-03-14 09:55:00|5937.6|5931.6|5938.6|5932.6|5942.6|5936.6|5935.6|5929.6|127
1741946400000|2025-03-14 10:00:00|5939.1|5933.1|5941.6|5935.6|5943.6|5937.6|5936.6|5930.6|124
1741946700000|2025-03-14 10:05:00|5941.1|5935.1|5943.6|5937.6|5950.6|5944.6|5940.6|5934.6|562
1741947000000|2025-03-14 10:10:00|5943.1|5937.1|5937.6|5931.6|5946.6|5940.6|5935.6|5929.6|99
1741947300000|2025-03-14 10:15:00|5938.1|5931.1|5940.1|5933.1|5943.1|5936.1|5935.1|5927.1|56
1741947600000|2025-03-14 10:20:00|5939.1|5932.1|5936.1|5929.1|5943.1|5935.1|5936.1|5928.1|84
1741947900000|2025-03-14 10:25:00|5937.1|5928.1|5934.1|5927.1|5937.1|5929.1|5933.1|5925.1|52
1741948200000|2025-03-14 10:30:00|5933.1|5926.1|5934.1|5926.1|5936.1|5929.1|5931.1|5924.1|69
1741948500000|2025-03-14 10:35:00|5933.1|5925.1|5927.1|5920.1|5934.1|5925.1|5919.1|5912.1|182
1741948800000|2025-03-14 10:40:00|5926.1|5919.1|5931.1|5924.1|5934.1|5926.1|5923.1|5916.1|94
1741949100000|2025-03-14 10:45:00|5932.1|5925.1|5930.1|5922.1|5934.1|5927.1|5928.1|5921.1|64
1741949400000|2025-03-14 10:50:00|5931.1|5923.1|5936.1|5929.1|5938.1|5930.1|5930.1|5923.1|60
1741949700000|2025-03-14 10:55:00|5937.1|5930.1|5933.1|5926.1|5937.1|5930.1|5930.1|5923.1|32
1741950000000|2025-03-14 11:00:00|5932.1|5925.1|5938.1|5930.1|5939.1|5932.1|5930.1|5923.1|42
1741950300000|2025-03-14 11:05:00|5937.1|5931.1|5937.1|5930.1|5944.1|5936.1|5934.1|5926.1|84
1741950600000|2025-03-14 11:10:00|5938.1|5929.1|5938.1|5931.1|5939.1|5932.1|5933.1|5926.1|47
1741950900000|2025-03-14 11:15:00|5939.1|5932.1|5936.1|5929.1|5940.1|5933.1|5933.1|5926.1|64
1741951200000|2025-03-14 11:20:00|5937.1|5930.1|5937.1|5930.1|5940.1|5933.1|5936.1|5929.1|98
1741951500000|2025-03-14 11:25:00|5938.1|5931.1|5939.1|5932.1|5940.1|5933.1|5937.1|5930.1|49
1741951800000|2025-03-14 11:30:00|5940.1|5933.1|5941.1|5934.1|5943.1|5936.1|5937.1|5930.1|54
1741952100000|2025-03-14 11:35:00|5942.1|5933.1|5943.1|5936.1|5943.1|5936.1|5939.1|5932.1|33
1741952400000|2025-03-14 11:40:00|5944.1|5937.1|5944.1|5936.1|5946.1|5939.1|5943.1|5936.1|54
1741952700000|2025-03-14 11:45:00|5943.1|5937.1|5950.1|5943.1|5950.1|5943.1|5940.1|5933.1|37
1741953000000|2025-03-14 11:50:00|5951.1|5942.1|5951.1|5944.1|5954.1|5946.1|5950.1|5942.1|68
1741953300000|2025-03-14 11:55:00|5952.1|5945.1|5949.1|5942.1|5952.1|5945.1|5946.1|5939.1|54
1741953600000|2025-03-14 12:00:00|5948.1|5941.1|5956.1|5949.1|5956.1|5949.1|5948.1|5941.1|199
1741953900000|2025-03-14 12:05:00|5955.1|5948.1|5953.1|5946.1|5959.1|5952.1|5953.1|5946.1|148
1741954200000|2025-03-14 12:10:00|5954.1|5945.1|5952.1|5944.1|5954.1|5947.1|5946.1|5939.1|95
1741954500000|2025-03-14 12:15:00|5953.1|5945.1|5952.1|5945.1|5956.1|5948.1|5952.1|5944.1|43
1741954800000|2025-03-14 12:20:00|5953.1|5947.1|5951.1|5943.1|5955.1|5948.1|5950.1|5943.1|48
1741955100000|2025-03-14 12:25:00|5952.1|5944.1|5950.1|5942.1|5952.1|5944.1|5944.1|5937.1|160
1741955400000|2025-03-14 12:30:00|5949.1|5943.1|5949.1|5942.1|5954.1|5946.1|5948.1|5941.1|116
1741955700000|2025-03-14 12:35:00|5950.1|5941.1|5946.1|5939.1|5950.1|5942.1|5945.1|5937.1|82
1741956000000|2025-03-14 12:40:00|5945.1|5938.1|5950.1|5943.1|5951.1|5944.1|5944.1|5937.1|75
1741956300000|2025-03-14 12:45:00|5951.1|5942.1|5950.1|5943.1|5957.1|5950.1|5950.1|5942.1|71
1741956600000|2025-03-14 12:50:00|5951.1|5942.1|5956.1|5949.1|5959.1|5951.1|5949.1|5942.1|120
1741956900000|2025-03-14 12:55:00|5955.1|5948.1|5951.1|5944.1|5955.1|5948.1|5950.1|5942.1|101
1741957200000|2025-03-14 13:00:00|5952.1|5943.1|5953.1|5946.1|5956.1|5948.1|5951.1|5943.1|256
1741957500000|2025-03-14 13:05:00|5954.1|5947.1|5947.1|5940.1|5954.1|5947.1|5947.1|5940.1|87
1741957800000|2025-03-14 13:10:00|5946.1|5939.1|5948.1|5941.1|5948.1|5941.1|5944.1|5936.1|176
1741958100000|2025-03-14 13:15:00|5947.1|5940.1|5945.1|5938.1|5948.1|5940.1|5943.1|5935.1|131
1741958400000|2025-03-14 13:20:00|5944.1|5937.1|5946.1|5939.1|5950.1|5943.1|5944.1|5937.1|169
1741958700000|2025-03-14 13:25:00|5945.1|5938.1|5940.1|5932.1|5946.1|5938.1|5936.1|5929.1|198
1741959000000|2025-03-14 13:30:00|5939.1|5933.1|5932.1|5925.1|5949.1|5941.1|5920.1|5912.1|1492
1741959300000|2025-03-14 13:35:00|5933.1|5926.1|5940.1|5933.1|5941.1|5934.1|5927.1|5919.1|401
1741959600000|2025-03-14 13:40:00|5941.1|5934.1|5922.1|5914.1|5944.1|5937.1|5921.1|5914.1|270
1741959900000|2025-03-14 13:45:00|5921.1|5915.1|5942.1|5935.1|5943.1|5936.1|5920.1|5912.1|319
1741960200000|2025-03-14 13:50:00|5943.1|5936.1|5946.1|5938.1|5950.1|5943.1|5939.1|5932.1|333
1741960500000|2025-03-14 13:55:00|5945.1|5937.1|5929.6|5923.6|5945.1|5938.1|5929.1|5922.1|395
1741960800000|2025-03-14 14:00:00|5930.1|5924.1|5945.1|5939.1|5945.1|5939.1|5910.1|5904.1|600
1741961100000|2025-03-14 14:05:00|5944.6|5938.6|5948.1|5942.1|5956.1|5950.1|5941.6|5935.6|225
1741961400000|2025-03-14 14:10:00|5948.6|5942.6|5948.6|5942.6|5958.1|5952.1|5942.6|5936.6|167
1741961700000|2025-03-14 14:15:00|5947.6|5941.6|5947.6|5941.6|5950.6|5944.6|5941.6|5935.6|139
1741962000000|2025-03-14 14:20:00|5948.1|5942.1|5935.1|5929.1|5948.6|5942.6|5929.6|5923.6|196
1741962300000|2025-03-14 14:25:00|5935.6|5929.6|5915.6|5909.6|5936.1|5930.1|5912.6|5906.6|392
1741962600000|2025-03-14 14:30:00|5915.1|5909.1|5908.1|5902.1|5920.1|5914.1|5905.6|5899.6|342
1741962900000|2025-03-14 14:35:00|5908.6|5902.6|5915.1|5909.1|5915.6|5909.6|5897.6|5891.6|353
1741963200000|2025-03-14 14:40:00|5914.6|5908.6|5916.6|5910.6|5918.1|5912.1|5906.6|5900.6|156
1741963500000|2025-03-14 14:45:00|5917.6|5911.6|5908.1|5902.1|5920.6|5914.6|5908.1|5902.1|164
1741963800000|2025-03-14 14:50:00|5907.6|5901.6|5914.1|5908.1|5916.6|5910.6|5906.6|5900.6|169
1741964100000|2025-03-14 14:55:00|5914.6|5908.6|5909.6|5903.6|5914.6|5908.6|5905.1|5899.1|143
1741964400000|2025-03-14 15:00:00|5910.1|5904.1|5904.1|5898.1|5916.6|5910.6|5903.6|5897.6|90
1741964700000|2025-03-14 15:05:00|5904.6|5898.6|5904.6|5898.6|5910.6|5904.6|5901.6|5895.6|89
1741965000000|2025-03-14 15:10:00|5904.1|5898.1|5903.1|5897.1|5908.6|5902.6|5897.6|5891.6|111
1741965300000|2025-03-14 15:15:00|5903.6|5897.6|5906.6|5900.6|5910.1|5904.1|5903.6|5897.6|109
1741965600000|2025-03-14 15:20:00|5907.1|5901.1|5906.1|5900.1|5907.6|5901.6|5900.6|5894.6|74
1741965900000|2025-03-14 15:25:00|5907.1|5901.1|5906.6|5900.6|5912.6|5906.6|5906.1|5900.1|88
1741966200000|2025-03-14 15:30:00|5907.1|5901.1|5904.1|5898.1|5910.6|5904.6|5903.6|5897.6|101
1741966500000|2025-03-14 15:35:00|5903.6|5897.6|5908.6|5902.6|5908.6|5902.6|5902.6|5896.6|97
1741966800000|2025-03-14 15:40:00|5907.6|5901.6|5900.1|5894.1|5909.1|5903.1|5899.6|5893.6|75
1741967100000|2025-03-14 15:45:00|5899.6|5893.6|5907.6|5901.6|5907.6|5901.6|5897.1|5891.1|74
1741967400000|2025-03-14 15:50:00|5906.6|5900.6|5919.1|5913.1|5919.6|5913.6|5905.6|5899.6|116
1741967700000|2025-03-14 15:55:00|5918.6|5912.6|5917.6|5911.6|5920.6|5914.6|5913.6|5907.6|125
1741968000000|2025-03-14 16:00:00|5918.6|5912.6|5913.6|5907.6|5918.6|5912.6|5911.6|5905.6|82
1741968300000|2025-03-14 16:05:00|5912.6|5906.6|5911.6|5905.6|5916.6|5910.6|5909.1|5903.1|61
1741968600000|2025-03-14 16:10:00|5911.1|5905.1|5902.1|5896.1|5912.1|5906.1|5901.1|5895.1|108
1741968900000|2025-03-14 16:15:00|5901.6|5895.6|5906.1|5900.1|5906.6|5900.6|5899.6|5893.6|73
1741969200000|2025-03-14 16:20:00|5906.6|5900.6|5901.6|5895.6|5909.1|5903.1|5897.6|5891.6|62
1741969500000|2025-03-14 16:25:00|5902.1|5896.1|5891.6|5885.6|5903.1|5897.1|5888.6|5882.6|125
1741969800000|2025-03-14 16:30:00|5892.1|5886.1|5892.6|5886.6|5895.1|5889.1|5891.6|5885.6|111
1741970100000|2025-03-14 16:35:00|5892.1|5886.1|5895.6|5889.6|5899.6|5893.6|5892.1|5886.1|114
1741970400000|2025-03-14 16:40:00|5895.1|5889.1|5897.6|5891.6|5899.6|5893.6|5893.6|5887.6|65
1741970700000|2025-03-14 16:45:00|5898.1|5892.1|5903.6|5897.6|5904.1|5898.1|5897.6|5891.6|55
1741971000000|2025-03-14 16:50:00|5904.1|5898.1|5907.1|5901.1|5908.1|5902.1|5902.6|5896.6|84
1741971300000|2025-03-14 16:55:00|5906.6|5900.6|5907.6|5901.6|5910.6|5904.6|5905.1|5899.1|73
1741971600000|2025-03-14 17:00:00|5906.1|5900.1|5908.6|5902.6|5909.6|5903.6|5902.1|5896.1|122
1741971900000|2025-03-14 17:05:00|5909.6|5903.6|5912.6|5906.6|5913.6|5907.6|5906.1|5900.1|61
1741972200000|2025-03-14 17:10:00|5913.1|5907.1|5909.6|5903.6|5913.6|5907.6|5907.6|5901.6|34
1741972500000|2025-03-14 17:15:00|5909.1|5903.1|5910.6|5904.6|5913.6|5907.6|5907.6|5901.6|41
1741972800000|2025-03-14 17:20:00|5911.1|5905.1|5912.1|5906.1|5913.6|5907.6|5910.6|5904.6|46
1741973100000|2025-03-14 17:25:00|5912.6|5906.6|5908.6|5902.6|5914.6|5908.6|5905.6|5899.6|135
1741973400000|2025-03-14 17:30:00|5908.1|5902.1|5906.1|5900.1|5910.1|5904.1|5904.6|5898.6|59
1741973700000|2025-03-14 17:35:00|5906.6|5900.6|5906.6|5900.6|5907.6|5901.6|5902.1|5896.1|60
1741974000000|2025-03-14 17:40:00|5907.1|5901.1|5905.6|5899.6|5907.6|5901.6|5901.6|5895.6|32
1741974300000|2025-03-14 17:45:00|5905.1|5899.1|5905.6|5899.6|5908.1|5902.1|5904.6|5898.6|24
1741974600000|2025-03-14 17:50:00|5906.1|5900.1|5907.1|5901.1|5908.6|5902.6|5905.6|5899.6|27
1741974900000|2025-03-14 17:55:00|5906.6|5900.6|5904.6|5898.6|5909.6|5903.6|5903.6|5897.6|12
1741975200000|2025-03-14 18:00:00|5905.6|5899.6|5911.6|5905.6|5912.1|5906.1|5905.6|5899.6|30
1741975500000|2025-03-14 18:05:00|5911.1|5905.1|5908.6|5902.6|5912.6|5906.6|5906.6|5900.6|25
1741975800000|2025-03-14 18:10:00|5908.1|5902.1|5906.1|5900.1|5910.1|5904.1|5905.6|5899.6|24
1741976100000|2025-03-14 18:15:00|5906.6|5900.6|5905.6|5899.6|5907.1|5901.1|5903.6|5897.6|34
1741976400000|2025-03-14 18:20:00|5904.6|5898.6|5901.6|5895.6|5905.6|5899.6|5900.6|5894.6|26
1741976700000|2025-03-14 18:25:00|5901.1|5895.1|5900.1|5894.1|5904.6|5898.6|5899.1|5893.1|30
1741977000000|2025-03-14 18:30:00|5900.6|5894.6|5909.1|5903.1|5909.1|5903.1|5900.1|5894.1|36
1741977300000|2025-03-14 18:35:00|5908.6|5902.6|5912.6|5906.6|5913.6|5907.6|5907.6|5901.6|42
1741977600000|2025-03-14 18:40:00|5911.6|5905.6|5910.6|5904.6|5912.6|5906.6|5908.6|5902.6|33
1741977900000|2025-03-14 18:45:00|5911.1|5905.1|5907.6|5901.6|5912.6|5906.6|5906.6|5900.6|47
1741978200000|2025-03-14 18:50:00|5907.1|5901.1|5907.6|5901.6|5908.6|5902.6|5903.1|5897.1|89
1741978500000|2025-03-14 18:55:00|5907.1|5901.1|5903.2|5894.2|5908.1|5902.1|5900.6|5894.2|63
1741978800000|2025-03-14 19:00:00|5903|5894|5905.5|5896.5|5905.5|5896.5|5901.4|5892.4|0
1741979100000|2025-03-14 19:05:00|5905.4|5896.4|5906.3|5897.3|5907.4|5898.4|5905.2|5896.2|0
1741979400000|2025-03-14 19:10:00|5906.4|5897.4|5907.4|5898.4|5907.5|5898.5|5905.9|5896.9|0
1741979700000|2025-03-14 19:15:00|5907.3|5898.3|5906.9|5897.9|5908|5899|5906.6|5897.6|0
1741980000000|2025-03-14 19:20:00|5907|5898|5906.8|5897.8|5908|5899|5905.2|5896.2|0
1741980300000|2025-03-14 19:25:00|5906.7|5897.7|5904.8|5895.8|5907.6|5898.6|5904.7|5895.7|0
1741980600000|2025-03-14 19:30:00|5904.9|5895.9|5907|5898|5907.1|5898.1|5904.1|5895.1|0
1741980900000|2025-03-14 19:35:00|5906.9|5897.9|5906.6|5897.6|5908.2|5899.2|5905.1|5896.1|0
1741981200000|2025-03-14 19:40:00|5906.5|5897.5|5909.6|5900.6|5909.8|5900.8|5906.1|5897.1|0
1741981500000|2025-03-14 19:45:00|5909.5|5900.5|5914.7|5905.7|5914.7|5905.7|5908.7|5899.7|0
1741981800000|2025-03-14 19:50:00|5914.4|5905.4|5913.1|5904.1|5915.3|5906.3|5911.7|5902.7|0
1741982100000|2025-03-14 19:55:00|5913.2|5904.2|5909.5|5900.5|5916.8|5907.8|5909|5900|0
1741982400000|2025-03-14 20:00:00|5909|5900|5903.9|5894.9|5909|5900|5902|5893|0
1741982700000|2025-03-14 20:05:00|5904.1|5895.1|5902.5|5893.5|5904.8|5895.8|5902|5893|0
1741983000000|2025-03-14 20:10:00|5902.3|5893.3|5900.5|5891.5|5903.3|5894.3|5899.9|5890.9|0
1741983300000|2025-03-14 20:15:00|5900.9|5891.9|5901.4|5892.4|5902.4|5893.4|5900.5|5891.5|0
1741983600000|2025-03-14 20:20:00|5901.3|5892.3|5898.4|5889.4|5901.4|5892.4|5897.2|5888.2|0
1741983900000|2025-03-14 20:25:00|5898.3|5889.3|5900.4|5891.4|5900.4|5891.4|5898.3|5889.3|0
1741984200000|2025-03-14 20:30:00|5900.5|5891.5|5901.5|5892.5|5902.8|5893.8|5899.9|5890.9|0
1741984500000|2025-03-14 20:35:00|5901.3|5892.3|5900.7|5891.7|5901.5|5892.5|5900.1|5891.1|0
1741984800000|2025-03-14 20:40:00|5900.5|5891.5|5901.6|5892.6|5901.7|5892.7|5900.4|5891.4|0
1741985100000|2025-03-14 20:45:00|5901.2|5892.2|5901.8|5892.8|5902|5893|5900.4|5891.4|0
1741985400000|2025-03-14 20:50:00|5901.7|5892.7|5902|5893|5902.1|5893.1|5901|5892|0
1741985700000|2025-03-14 20:55:00|5901.8|5892.8|5902.4|5893.4|5902.8|5893.8|5901.2|5892.2|0
1741986000000|2025-03-14 21:00:00|5902.2|5893.2|5902.2|5893.2|5902.2|5893.2|5902.2|5893.2|0
1742162400000|2025-03-16 22:00:00|5901.8|5892.8|5905.7|5896.7|5905.8|5896.8|5899.9|5890.9|0
1742162700000|2025-03-16 22:05:00|5905.8|5896.8|5899.5|5890.5|5906.5|5897.5|5899|5890|0
1742163000000|2025-03-16 22:10:00|5899.7|5890.7|5903.7|5894.7|5904.5|5895.5|5897.3|5888.3|0
1742163300000|2025-03-16 22:15:00|5903.8|5894.8|5902.9|5893.9|5904.3|5895.3|5902.3|5893.3|0
1742163600000|2025-03-16 22:20:00|5903|5894|5903.6|5894.6|5904.2|5895.2|5901.5|5892.5|0
1742163900000|2025-03-16 22:25:00|5903.7|5894.7|5903.2|5894.2|5904.2|5895.2|5902.4|5893.4|0
1742164200000|2025-03-16 22:30:00|5903.3|5894.3|5902.3|5893.3|5903.3|5894.3|5900.3|5891.3|0
1742164500000|2025-03-16 22:35:00|5902.4|5893.4|5901.4|5892.4|5902.5|5893.5|5900.7|5891.7|0
1742164800000|2025-03-16 22:40:00|5901.3|5892.3|5903.9|5894.9|5904.5|5895.5|5901.2|5892.2|0
1742165100000|2025-03-16 22:45:00|5904|5895|5901.2|5892.2|5904|5895|5900.9|5891.9|0
1742165400000|2025-03-16 22:50:00|5901.1|5892.1|5900.7|5891.7|5901.4|5892.4|5897.6|5888.6|0
1742165700000|2025-03-16 22:55:00|5900.6|5891.6|5898.2|5889.2|5900.9|5891.9|5896.8|5887.8|0
1742166000000|2025-03-16 23:00:00|5898.3|5889.3|5898.9|5889.9|5899.7|5890.7|5897|5888|0
1742166300000|2025-03-16 23:05:00|5898.8|5889.8|5897|5888|5898.8|5889.8|5895.7|5886.7|0
1742166600000|2025-03-16 23:10:00|5897.1|5888.1|5897.8|5888.8|5898|5889|5895.4|5886.4|0
1742166900000|2025-03-16 23:15:00|5897.7|5888.7|5899.3|5890.3|5900.5|5891.5|5897.5|5888.5|0
1742167200000|2025-03-16 23:20:00|5899.4|5890.4|5899.2|5890.2|5899.7|5890.7|5898.3|5889.3|0
1742167500000|2025-03-16 23:25:00|5899|5890|5900.8|5891.8|5900.9|5891.9|5899|5890|0
1742167800000|2025-03-16 23:30:00|5900.9|5891.9|5901.2|5892.2|5901.6|5892.6|5900|5891|0
1742168100000|2025-03-16 23:35:00|5901.3|5892.3|5902.6|5893.6|5902.9|5893.9|5901|5892|0
1742168400000|2025-03-16 23:40:00|5902.5|5893.5|5902.9|5893.9|5903.5|5894.5|5902.3|5893.3|0
1742168700000|2025-03-16 23:45:00|5903.2|5894.2|5901.9|5892.9|5903.2|5894.2|5901.6|5892.6|0
1742169000000|2025-03-16 23:50:00|5901.8|5892.8|5907.1|5898.1|5908.4|5899.4|5901.1|5892.1|0
1742169300000|2025-03-16 23:55:00|5907|5898|5905.1|5896.1|5907|5898|5905|5896|0
1742169600000|2025-03-17 00:00:00|5905|5896|5905.4|5896.4|5907.1|5898.1|5903.8|5894.8|0
1742169900000|2025-03-17 00:05:00|5905.3|5896.3|5904.1|5895.1|5905.9|5896.9|5904|5895|0
1742170200000|2025-03-17 00:10:00|5904|5895|5905.8|5896.8|5905.8|5896.8|5903.8|5894.8|0
1742170500000|2025-03-17 00:15:00|5906|5897|5903.5|5894.5|5906.2|5897.2|5902.7|5893.7|0
1742170800000|2025-03-17 00:20:00|5903.4|5894.4|5904.5|5895.5|5904.8|5895.8|5903.2|5894.2|0
1742171100000|2025-03-17 00:25:00|5904.3|5895.3|5906.4|5897.4|5906.5|5897.5|5904.3|5895.3|0
1742171400000|2025-03-17 00:30:00|5906.2|5897.2|5908.7|5899.7|5908.8|5899.8|5906.1|5897.1|0
1742171700000|2025-03-17 00:35:00|5908.8|5899.8|5909|5900|5910|5901|5908.5|5899.5|0
1742172000000|2025-03-17 00:40:00|5908.9|5899.9|5915.3|5906.3|5915.4|5906.4|5908.7|5899.7|0
1742172300000|2025-03-17 00:45:00|5915.2|5906.2|5926|5917|5926.3|5917.3|5915|5906|0
1742172600000|2025-03-17 00:50:00|5926.1|5917.1|5926.4|5917.4|5927.4|5918.4|5925.8|5916.8|0
1742172900000|2025-03-17 00:55:00|5926.5|5917.5|5923.2|5914.2|5933.3|5924.3|5923|5914|0
1742173200000|2025-03-17 01:00:00|5923.1|5914.1|5920.2|5911.2|5924|5915|5920|5911|0
1742173500000|2025-03-17 01:05:00|5920.1|5911.1|5921.1|5912.1|5921.4|5912.4|5919.6|5910.6|0
1742173800000|2025-03-17 01:10:00|5921.3|5912.3|5931|5922|5931.1|5922.1|5919.8|5910.8|0
1742174100000|2025-03-17 01:15:00|5930.8|5921.8|5945.5|5941.5|5947|5943|5923.5|5919.5|1756
1742174400000|2025-03-17 01:20:00|5946|5942|5948|5944|5962.5|5958.5|5932|5928|1198
1742174700000|2025-03-17 01:25:00|5947.5|5943.5|5921.5|5917.5|5947.5|5943.5|5921|5917|981
1742175000000|2025-03-17 01:30:00|5921|5917|5929.5|5925.5|5952|5948|5897|5893|6371
1742175300000|2025-03-17 01:35:00|5930|5926|5884|5880|5936|5932|5876.5|5872.5|4895
1742175600000|2025-03-17 01:40:00|5884.5|5880.5|5907.5|5903.5|5919.5|5915.5|5878|5874|3695
1742175900000|2025-03-17 01:45:00|5908|5904|5895.5|5891.5|5913|5909|5879|5875|3198
1742176200000|2025-03-17 01:50:00|5894|5890|5873.5|5869.5|5903|5899|5865|5861|3059
1742176500000|2025-03-17 01:55:00|5872.5|5868.5|5848.5|5844.5|5876|5872|5840|5836|3987
1742176800000|2025-03-17 02:00:00|5849|5845|5827|5823|5859|5855|5826|5822|3448
1742177100000|2025-03-17 02:05:00|5829.5|5825.5|5861|5857|5863|5859|5826.5|5822.5|2628
1742177400000|2025-03-17 02:10:00|5861.5|5857.5|5875|5871|5875|5871|5848|5844|2045
1742177700000|2025-03-17 02:15:00|5874|5870|5897|5893|5898|5894|5872|5868|2044
1742178000000|2025-03-17 02:20:00|5896|5892|5904|5900|5904.5|5900.5|5883|5879|1498
1742178300000|2025-03-17 02:25:00|5904.5|5900.5|5907.5|5903.5|5920|5916|5891|5887|1801
1742178600000|2025-03-17 02:30:00|5907|5903|5911|5907|5913|5909|5891|5887|1429
1742178900000|2025-03-17 02:35:00|5911.5|5907.5|5899.5|5895.5|5911.5|5907.5|5885.5|5881.5|1225
1742179200000|2025-03-17 02:40:00|5900|5896|5897|5893|5903.5|5899.5|5889|5885|869
1742179500000|2025-03-17 02:45:00|5897.5|5893.5|5898|5894|5904|5900|5880|5876|1296
1742179800000|2025-03-17 02:50:00|5897.5|5893.5|5897|5893|5901|5897|5887|5883|692
1742180100000|2025-03-17 02:55:00|5896|5892|5906|5902|5907|5903|5886|5882|1181
1742180400000|2025-03-17 03:00:00|5907|5903|5899|5895|5909|5905|5895.5|5891.5|1066
1742180700000|2025-03-17 03:05:00|5898.5|5894.5|5894.5|5890.5|5903|5899|5890|5886|981
1742181000000|2025-03-17 03:10:00|5895|5891|5882|5878|5897.5|5893.5|5882|5878|1381
1742181300000|2025-03-17 03:15:00|5881|5877|5880|5876|5885|5881|5868|5864|1298
1742181600000|2025-03-17 03:20:00|5880.5|5876.5|5887|5883|5887|5883|5876|5872|654
1742181900000|2025-03-17 03:25:00|5887.5|5883.5|5884|5880|5888|5884|5879|5875|736
1742182200000|2025-03-17 03:30:00|5883.5|5879.5|5876|5872|5884.5|5880.5|5874.5|5870.5|426
1742182500000|2025-03-17 03:35:00|5875.5|5871.5|5875.5|5871.5|5878|5874|5870.5|5866.5|820
1742182800000|2025-03-17 03:40:00|5875|5871|5875|5871|5877.5|5873.5|5871.5|5867.5|316
1742183100000|2025-03-17 03:45:00|5874|5870|5884.5|5880.5|5886|5882|5873|5869|315
1742183400000|2025-03-17 03:50:00|5885|5881|5888|5884|5890|5886|5884.5|5880.5|311
1742183700000|2025-03-17 03:55:00|5888.5|5884.5|5882.5|5878.5|5889|5885|5882.5|5878.5|201
1742184000000|2025-03-17 04:00:00|5887|5878|5888.2|5879.2|5888.8|5879.8|5886.7|5877.7|3
1742184300000|2025-03-17 04:05:00|5888.3|5879.3|5887.2|5878.2|5889.2|5880.2|5886.7|5877.7|0
1742184600000|2025-03-17 04:10:00|5887.1|5878.1|5886.1|5877.1|5887.4|5878.4|5885.1|5876.1|0
1742184900000|2025-03-17 04:15:00|5886|5877|5885.7|5876.7|5886.3|5877.3|5885.3|5876.3|0
1742185200000|2025-03-17 04:20:00|5885.8|5876.8|5885.7|5876.7|5886.3|5877.3|5885.6|5876.6|0
1742185500000|2025-03-17 04:25:00|5885.8|5876.8|5884.7|5875.7|5885.9|5876.9|5884.7|5875.7|0
1742185800000|2025-03-17 04:30:00|5884.5|5875.5|5884.8|5875.8|5885|5876|5884.5|5875.5|0
1742186100000|2025-03-17 04:35:00|5884.9|5875.9|5886.3|5877.3|5886.4|5877.4|5884.9|5875.9|0
1742186400000|2025-03-17 04:40:00|5886.1|5877.1|5885.7|5876.7|5886.3|5877.3|5885.4|5876.4|0
1742186700000|2025-03-17 04:45:00|5885.6|5876.6|5885.4|5876.4|5885.8|5876.8|5885.2|5876.2|0
1742187000000|2025-03-17 04:50:00|5885.5|5876.5|5886.1|5877.1|5886.1|5877.1|5885.5|5876.5|0
1742187300000|2025-03-17 04:55:00|5888.1|5879.1|5887.4|5878.4|5888.1|5879.1|5886.7|5877.7|1
1742187600000|2025-03-17 05:00:00|5882.5|5878.5|5899|5895|5906|5902|5875|5871|2007
1742187900000|2025-03-17 05:05:00|5898.5|5894.5|5893|5889|5901|5897|5888|5884|781
1742188200000|2025-03-17 05:10:00|5892.5|5888.5|5880|5876|5892.5|5888.5|5876|5872|704
1742188500000|2025-03-17 05:15:00|5881|5877|5874.5|5870.5|5884.5|5880.5|5871|5867|822
1742188800000|2025-03-17 05:20:00|5874|5870|5881|5877|5882|5878|5873|5869|596
1742189100000|2025-03-17 05:25:00|5880.5|5876.5|5871|5867|5881|5877|5868|5864|648
1742189400000|2025-03-17 05:30:00|5872|5868|5885.5|5881.5|5886|5882|5871|5867|552
1742189700000|2025-03-17 05:35:00|5885|5881|5896.5|5892.5|5897|5893|5878.5|5874.5|806
1742190000000|2025-03-17 05:40:00|5897|5893|5897|5893|5907.5|5903.5|5891.5|5887.5|906
1742190300000|2025-03-17 05:45:00|5898|5894|5899|5895|5903|5899|5894|5890|569
1742190600000|2025-03-17 05:50:00|5897.5|5893.5|5887|5883|5902|5898|5885|5881|715
1742190900000|2025-03-17 05:55:00|5886.5|5882.5|5880.5|5876.5|5893|5889|5879|5875|572
1742191200000|2025-03-17 06:00:00|5881|5877|5882.5|5878.5|5891|5887|5878.5|5874.5|688
1742191500000|2025-03-17 06:05:00|5883|5879|5888|5884|5892|5888|5878|5874|825
1742191800000|2025-03-17 06:10:00|5889|5885|5892.5|5888.5|5893|5889|5883|5879|402
1742192100000|2025-03-17 06:15:00|5892|5888|5881|5877|5895|5891|5881|5877|537
1742192400000|2025-03-17 06:20:00|5881.5|5877.5|5882.5|5878.5|5883.5|5879.5|5872|5868|655
1742192700000|2025-03-17 06:25:00|5882|5878|5884|5880|5890|5886|5879|5875|596
1742193000000|2025-03-17 06:30:00|5883.5|5879.5|5883|5879|5893|5889|5882|5878|555
1742193300000|2025-03-17 06:35:00|5882.5|5878.5|5886|5882|5887|5883|5879|5875|382
1742193600000|2025-03-17 06:40:00|5887|5883|5885|5881|5892|5888|5881.5|5877.5|637
1742193900000|2025-03-17 06:45:00|5884.5|5880.5|5893.5|5889.5|5894|5890|5883.5|5879.5|594
1742194200000|2025-03-17 06:50:00|5893|5889|5892|5888|5897|5893|5890.5|5886.5|712
1742194500000|2025-03-17 06:55:00|5892.5|5888.5|5887|5883|5892.5|5888.5|5886|5882|334
1742194800000|2025-03-17 07:00:00|5886.5|5882.5|5877|5873|5889|5885|5870.5|5866.5|810
1742195100000|2025-03-17 07:05:00|5876.5|5872.5|5874|5870|5878|5874|5870|5866|653
1742195400000|2025-03-17 07:10:00|5874.5|5870.5|5867|5863|5875|5871|5863|5859|750
1742195700000|2025-03-17 07:15:00|5866.5|5862.5|5859.5|5855.5|5867|5863|5847|5843|1185
1742196000000|2025-03-17 07:20:00|5859|5855|5868|5864|5868|5864|5858|5854|588
1742196300000|2025-03-17 07:25:00|5867.5|5863.5|5875|5871|5877.5|5873.5|5867|5863|1045
1742196600000|2025-03-17 07:30:00|5875.5|5871.5|5867.5|5863.5|5876|5872|5864.5|5860.5|634
1742196900000|2025-03-17 07:35:00|5867|5863|5861|5857|5869|5865|5858|5854|478
1742197200000|2025-03-17 07:40:00|5861.5|5857.5|5867|5863|5869|5865|5861|5857|478
1742197500000|2025-03-17 07:45:00|5866.5|5862.5|5873.5|5869.5|5875|5871|5866|5862|473
1742197800000|2025-03-17 07:50:00|5873|5869|5872|5868|5875|5871|5867|5863|667
1742198100000|2025-03-17 07:55:00|5871.5|5867.5|5878|5874|5879|5875|5871|5867|679
1742198400000|2025-03-17 08:00:00|5877.5|5873.5|5877|5873|5880.5|5876.5|5870.5|5866.5|888
1742198700000|2025-03-17 08:05:00|5878|5874|5877|5873|5879.5|5875.5|5873|5869|1351
1742199000000|2025-03-17 08:10:00|5878|5874|5870|5866|5882|5878|5866|5862|970
1742199300000|2025-03-17 08:15:00|5869.5|5865.5|5867.5|5863.5|5871|5867|5865|5861|782
1742199600000|2025-03-17 08:20:00|5867|5863|5871|5867|5872|5868|5867|5863|430
1742199900000|2025-03-17 08:25:00|5870.5|5866.5|5875.5|5871.5|5877|5873|5868.5|5864.5|223
1742200200000|2025-03-17 08:30:00|5878|5869|5875.4|5866.4|5878|5869|5874.4|5865.4|0
1742200500000|2025-03-17 08:35:00|5875.5|5866.5|5878.2|5869.2|5878.3|5869.3|5874.9|5865.9|0
1742200800000|2025-03-17 08:40:00|5878.3|5869.3|5879.3|5870.3|5879.3|5870.3|5877.2|5868.2|0
1742201100000|2025-03-17 08:45:00|5879.2|5870.2|5879.9|5870.9|5880.4|5871.4|5878.2|5869.2|0
1742201400000|2025-03-17 08:50:00|5880|5871|5879.3|5870.3|5880|5871|5878.3|5869.3|0
1742201700000|2025-03-17 08:55:00|5879.2|5870.2|5879|5870|5880.3|5871.3|5878|5869|0
1742202000000|2025-03-17 09:00:00|5878.9|5869.9|5879.4|5870.4|5880|5871|5877.2|5868.2|0
1742202300000|2025-03-17 09:05:00|5879.7|5870.7|5877.3|5868.3|5880.8|5871.8|5877.3|5868.3|0
1742202600000|2025-03-17 09:10:00|5877.2|5868.2|5878.2|5869.2|5878.4|5869.4|5875.8|5866.8|0
1742202900000|2025-03-17 09:15:00|5878|5872|5870|5864|5879|5873|5863.5|5857.5|300
1742203200000|2025-03-17 09:20:00|5870.5|5864.5|5875.5|5869.5|5877.5|5871.5|5870|5864|52
1742203500000|2025-03-17 09:25:00|5875|5869|5877.5|5871.5|5879|5873|5874.5|5868.5|18
1742203800000|2025-03-17 09:30:00|5877|5871|5881|5875|5881.5|5875.5|5875.5|5869.5|23
1742204100000|2025-03-17 09:35:00|5881.5|5875.5|5883|5877|5884.5|5878.5|5880|5874|47
1742204400000|2025-03-17 09:40:00|5883.5|5877.5|5884.5|5878.5|5888|5882|5883|5877|57
1742204700000|2025-03-17 09:45:00|5884|5878|5886|5880|5886.5|5880.5|5883|5877|19
1742205000000|2025-03-17 09:50:00|5886.5|5880.5|5884|5878|5887|5881|5883|5877|9
1742205300000|2025-03-17 09:55:00|5883|5877|5888|5882|5888|5882|5883|5877|22
1742205600000|2025-03-17 10:00:00|5887.5|5881.5|5889|5883|5890|5884|5885.5|5879.5|16
1742205900000|2025-03-17 10:05:00|5888.5|5882.5|5890|5884|5890.5|5884.5|5886.5|5880.5|12
1742206200000|2025-03-17 10:10:00|5889.5|5883.5|5893.5|5887.5|5893.5|5887.5|5889.5|5883.5|33
1742206500000|2025-03-17 10:15:00|5894.5|5886.5|5894.5|5886.5|5895.5|5887.5|5892.5|5885.5|23
1742206800000|2025-03-17 10:20:00|5895.5|5887.5|5894.5|5887.5|5895.5|5888.5|5892.5|5884.5|17
1742207100000|2025-03-17 10:25:00|5895.5|5888.5|5892.5|5885.5|5895.5|5888.5|5891.5|5884.5|24
1742207400000|2025-03-17 10:30:00|5893.5|5884.5|5896.5|5889.5|5897.5|5890.5|5891.5|5884.5|25
1742207700000|2025-03-17 10:35:00|5895.5|5888.5|5899.5|5892.5|5900.5|5893.5|5895.5|5887.5|33
1742208000000|2025-03-17 10:40:00|5900.5|5891.5|5895.5|5888.5|5900.5|5892.5|5894.5|5887.5|12
1742208300000|2025-03-17 10:45:00|5896.5|5889.5|5897.5|5890.5|5900.5|5893.5|5895.5|5889.5|8
1742208600000|2025-03-17 10:50:00|5898.5|5891.5|5896.5|5889.5|5899.5|5892.5|5896.5|5888.5|15
1742208900000|2025-03-17 10:55:00|5897.5|5890.5|5899.5|5892.5|5902.5|5894.5|5896.5|5889.5|62
1742209200000|2025-03-17 11:00:00|5898.5|5891.5|5904.5|5897.5|5907.5|5899.5|5898.5|5891.5|54
1742209500000|2025-03-17 11:05:00|5905.5|5896.5|5902.5|5895.5|5905.5|5897.5|5902.5|5895.5|34
1742209800000|2025-03-17 11:10:00|5903.5|5896.5|5904.5|5896.5|5906.5|5899.5|5902.5|5895.5|9
1742210100000|2025-03-17 11:15:00|5903.5|5897.5|5905.5|5898.5|5906.5|5898.5|5902.5|5895.5|24
1742210400000|2025-03-17 11:20:00|5906.5|5899.5|5903.5|5896.5|5908.5|5900.5|5903.5|5896.5|38
1742210700000|2025-03-17 11:25:00|5902.5|5895.5|5900.5|5893.5|5903.5|5896.5|5900.5|5892.5|5
1742211000000|2025-03-17 11:30:00|5901.5|5894.5|5897.5|5890.5|5902.5|5895.5|5896.5|5889.5|22
1742211300000|2025-03-17 11:35:00|5898.5|5891.5|5904.5|5897.5|5904.5|5897.5|5897.5|5890.5|30
1742211600000|2025-03-17 11:40:00|5903.5|5896.5|5902.5|5895.5|5906.5|5899.5|5902.5|5895.5|31
1742211900000|2025-03-17 11:45:00|5903.5|5894.5|5899.5|5891.5|5903.5|5895.5|5897.5|5890.5|12
1742212200000|2025-03-17 11:50:00|5900.5|5892.5|5902.5|5894.5|5902.5|5895.5|5898.5|5891.5|41
1742212500000|2025-03-17 11:55:00|5901.5|5895.5|5901.5|5894.5|5903.5|5896.5|5900.5|5893.5|24
1742212800000|2025-03-17 12:00:00|5900.5|5893.5|5905.5|5898.5|5905.5|5898.5|5900.5|5893.5|52
1742213100000|2025-03-17 12:05:00|5904.5|5897.5|5900.5|5893.5|5904.5|5897.5|5900.5|5893.5|46
1742213400000|2025-03-17 12:10:00|5901.5|5894.5|5898.5|5891.5|5902.5|5895.5|5898.5|5890.5|21
1742213700000|2025-03-17 12:15:00|5897.5|5890.5|5900.5|5893.5|5900.5|5893.5|5897.5|5890.5|8
1742214000000|2025-03-17 12:20:00|5899.5|5892.5|5899.5|5892.5|5901.5|5894.5|5898.5|5891.5|16
1742214300000|2025-03-17 12:25:00|5898.5|5891.5|5896.5|5888.5|5900.5|5892.5|5894.5|5887.5|107
1742214600000|2025-03-17 12:30:00|5897.5|5889.5|5900.5|5893.5|5900.5|5893.5|5894.5|5887.5|58
1742214900000|2025-03-17 12:35:00|5901.5|5894.5|5903.5|5896.5|5904.5|5897.5|5898.5|5890.5|41
1742215200000|2025-03-17 12:40:00|5902.5|5895.5|5905.5|5898.5|5910.5|5903.5|5902.5|5894.5|74
1742215500000|2025-03-17 12:45:00|5904.5|5897.5|5901.5|5894.5|5905.5|5898.5|5901.5|5894.5|24
1742215800000|2025-03-17 12:50:00|5900.5|5893.5|5899.5|5892.5|5901.5|5893.5|5893.5|5886.5|67
1742216100000|2025-03-17 12:55:00|5898.5|5891.5|5893.5|5886.5|5898.5|5892.5|5891.5|5884.5|38
1742216400000|2025-03-17 13:00:00|5892.5|5885.5|5889.5|5882.5|5893.5|5886.5|5888.5|5881.5|55
1742216700000|2025-03-17 13:05:00|5888.5|5881.5|5896.5|5889.5|5897.5|5890.5|5888.5|5881.5|40
1742217000000|2025-03-17 13:10:00|5897.5|5890.5|5897.5|5890.5|5900.5|5892.5|5894.5|5887.5|47
1742217300000|2025-03-17 13:15:00|5896.5|5889.5|5896.5|5888.5|5898.5|5891.5|5895.5|5888.5|37
1742217600000|2025-03-17 13:20:00|5895.5|5889.5|5896.5|5889.5|5897.5|5890.5|5894.5|5887.5|39
1742217900000|2025-03-17 13:25:00|5895.5|5888.5|5895.5|5888.5|5896.5|5889.5|5890.5|5883.5|50
1742218200000|2025-03-17 13:30:00|5896.5|5889.5|5925.5|5918.5|5929.5|5922.5|5886.5|5878.5|1552
1742218500000|2025-03-17 13:35:00|5926.5|5919.5|5931.5|5923.5|5940.5|5933.5|5919.5|5912.5|771
1742218800000|2025-03-17 13:40:00|5930.5|5922.5|5929.5|5922.5|5939.5|5932.5|5924.5|5917.5|410
1742219100000|2025-03-17 13:45:00|5928.5|5921.5|5936.5|5929.5|5943.5|5936.5|5927.5|5919.5|301
1742219400000|2025-03-17 13:50:00|5935.5|5928.5|5976.5|5969.5|5977.5|5970.5|5933.5|5926.5|1068
1742219700000|2025-03-17 13:55:00|5977.5|5970.5|5994|5988|6005.5|5997.5|5972.5|5965.5|1152
1742220000000|2025-03-17 14:00:00|5993.5|5987.5|5999|5993|6004|5998|5981|5975|1182
1742220300000|2025-03-17 14:05:00|5999.5|5993.5|5978|5972|6002|5996|5971.5|5965.5|701
1742220600000|2025-03-17 14:10:00|5977.5|5971.5|5992|5986|5994|5988|5972.5|5966.5|381
1742220900000|2025-03-17 14:15:00|5992.5|5986.5|5994.5|5988.5|6001|5995|5986|5980|392
1742221200000|2025-03-17 14:20:00|5995|5989|5982|5976|5995|5989|5978|5972|180
1742221500000|2025-03-17 14:25:00|5981.5|5975.5|5977|5971|5984|5978|5973|5967|168
1742221800000|2025-03-17 14:30:00|5976.5|5970.5|5978|5972|5982|5976|5971|5965|408
1742222100000|2025-03-17 14:35:00|5977.5|5971.5|5986|5980|5986|5980|5971.5|5965.5|102
1742222400000|2025-03-17 14:40:00|5986.5|5980.5|6001|5995|6001.5|5995.5|5981|5975|218
1742222700000|2025-03-17 14:45:00|6001.5|5995.5|5997|5991|6001.5|5995.5|5994|5988|217
1742223000000|2025-03-17 14:50:00|5997.5|5991.5|6005.5|5999.5|6013|6007|5995|5989|298
1742223300000|2025-03-17 14:55:00|6005|5999|6011|6005|6011|6005|6000.5|5994.5|232
1742223600000|2025-03-17 15:00:00|6012|6006|6002|5996|6020|6014|6001.5|5995.5|223
1742223900000|2025-03-17 15:05:00|6001.5|5995.5|6010|6004|6010.5|6004.5|6000.5|5994.5|162
1742224200000|2025-03-17 15:10:00|6010.5|6004.5|6011.5|6005.5|6016|6010|6008|6002|167
1742224500000|2025-03-17 15:15:00|6011|6005|6011|6005|6018|6012|6007|6001|164
1742224800000|2025-03-17 15:20:00|6011.5|6005.5|6018|6012|6020.5|6014.5|6010|6004|126
1742225100000|2025-03-17 15:25:00|6018.5|6012.5|6016|6010|6020|6014|6012|6006|159
1742225400000|2025-03-17 15:30:00|6015.5|6009.5|6020|6014|6024|6018|6014|6008|155
1742225700000|2025-03-17 15:35:00|6019.5|6013.5|6026|6020|6034|6028|6019|6013|246
1742226000000|2025-03-17 15:40:00|6026.5|6020.5|6041.5|6035.5|6042|6036|6024|6018|586
1742226300000|2025-03-17 15:45:00|6042|6036|6045|6039|6048|6042|6036|6030|329
1742226600000|2025-03-17 15:50:00|6044.5|6038.5|6050|6044|6051.5|6045.5|6042.5|6036.5|314
1742226900000|2025-03-17 15:55:00|6051|6045|6038.5|6032.5|6051|6045|6036.5|6030.5|236
1742227200000|2025-03-17 16:00:00|6038|6032|6032|6026|6039|6033|6031|6025|264
1742227500000|2025-03-17 16:05:00|6031|6025|6028.5|6022.5|6031|6025|6027|6021|184
1742227800000|2025-03-17 16:10:00|6029|6023|6033.5|6027.5|6037|6031|6026.5|6020.5|118
1742228100000|2025-03-17 16:15:00|6034|6028|6036.5|6030.5|6036.5|6030.5|6030|6024|77
1742228400000|2025-03-17 16:20:00|6037|6031|6034|6028|6037|6031|6028|6022|95
1742228700000|2025-03-17 16:25:00|6033.5|6027.5|6040|6034|6043|6037|6033|6027|129
1742229000000|2025-03-17 16:30:00|6040.5|6034.5|6041|6035|6043|6037|6036|6030|157
1742229300000|2025-03-17 16:35:00|6042|6036|6041|6035|6046|6040|6039|6033|167
1742229600000|2025-03-17 16:40:00|6040.5|6034.5|6043|6037|6045|6039|6040|6034|62
1742229900000|2025-03-17 16:45:00|6043.5|6037.5|6043|6037|6044|6038|6039|6033|85
1742230200000|2025-03-17 16:50:00|6043.5|6037.5|6050|6044|6052|6046|6042|6036|140
1742230500000|2025-03-17 16:55:00|6049.5|6043.5|6049|6043|6054|6048|6047|6041|120
1742230800000|2025-03-17 17:00:00|6049.5|6043.5|6046.5|6040.5|6055|6049|6043.5|6037.5|159
1742231100000|2025-03-17 17:05:00|6047|6041|6054|6048|6058.5|6052.5|6047|6041|151
1742231400000|2025-03-17 17:10:00|6053|6047|6058|6052|6058|6052|6051|6045|118
1742231700000|2025-03-17 17:15:00|6057.5|6051.5|6051|6045|6058|6052|6050|6044|102
1742232000000|2025-03-17 17:20:00|6051.5|6045.5|6046|6040|6052|6046|6045|6039|131
1742232300000|2025-03-17 17:25:00|6046.5|6040.5|6048|6042|6055|6049|6045.5|6039.5|102
1742232600000|2025-03-17 17:30:00|6047.5|6041.5|6047|6041|6049|6043|6043|6037|93
1742232900000|2025-03-17 17:35:00|6046.5|6040.5|6057|6051|6058|6052|6046.5|6040.5|80
1742233200000|2025-03-17 17:40:00|6057.5|6051.5|6062|6056|6062|6056|6055.5|6049.5|70
1742233500000|2025-03-17 17:45:00|6062.5|6056.5|6058.5|6052.5|6063|6057|6056|6050|139
1742233800000|2025-03-17 17:50:00|6058|6052|6056|6050|6058.5|6052.5|6051|6045|176
1742234100000|2025-03-17 17:55:00|6055.5|6049.5|6056|6050|6058|6052|6054|6048|77
1742234400000|2025-03-17 18:00:00|6055.5|6049.5|6062.5|6056.5|6063.5|6057.5|6053|6047|318
1742234700000|2025-03-17 18:05:00|6062|6056|6061|6055|6065|6059|6060|6054|71
1742235000000|2025-03-17 18:10:00|6060.5|6054.5|6063.5|6057.5|6064.5|6058.5|6058|6052|75
1742235300000|2025-03-17 18:15:00|6063|6057|6062.5|6056.5|6063.5|6057.5|6059|6053|51
1742235600000|2025-03-17 18:20:00|6062|6056|6063|6057|6064|6058|6059|6053|71
1742235900000|2025-03-17 18:25:00|6062.5|6056.5|6065|6059|6065|6059|6060|6054|56
1742236200000|2025-03-17 18:30:00|6064.5|6058.5|6067.5|6061.5|6068|6062|6063.5|6057.5|101
1742236500000|2025-03-17 18:35:00|6068|6062|6069|6063|6069|6063|6066|6060|124
1742236800000|2025-03-17 18:40:00|6068.5|6062.5|6070|6064|6070|6064|6066|6060|96
1742237100000|2025-03-17 18:45:00|6069.5|6063.5|6057|6051|6069.5|6063.5|6056.5|6050.5|166
1742237400000|2025-03-17 18:50:00|6056.5|6050.5|6056|6050|6058|6052|6053|6047|240
1742237700000|2025-03-17 18:55:00|6057|6051|6054.5|6045.5|6058|6052|6053|6045.5|237
1742238000000|2025-03-17 19:00:00|6054.6|6045.6|6053.3|6044.3|6054.7|6045.7|6053|6044|0
1742238300000|2025-03-17 19:05:00|6053.4|6044.4|6058.4|6049.4|6059.1|6050.1|6053.4|6044.4|0
1742238600000|2025-03-17 19:10:00|6058.5|6049.5|6058.7|6049.7|6058.9|6049.9|6056.1|6047.1|0
1742238900000|2025-03-17 19:15:00|6058.6|6049.6|6058.6|6049.6|6059.1|6050.1|6057.2|6048.2|0
1742239200000|2025-03-17 19:20:00|6058.7|6049.7|6060.1|6051.1|6060.4|6051.4|6058.2|6049.2|0
1742239500000|2025-03-17 19:25:00|6060|6051|6061.7|6052.7|6061.8|6052.8|6059.1|6050.1|0
1742239800000|2025-03-17 19:30:00|6061.6|6052.6|6059.1|6050.1|6061.7|6052.7|6059.1|6050.1|0
1742240100000|2025-03-17 19:35:00|6059|6050|6061.6|6052.6|6062|6053|6058|6049|0
1742240400000|2025-03-17 19:40:00|6061.5|6052.5|6060.2|6051.2|6062.9|6053.9|6060.1|6051.1|0
1742240700000|2025-03-17 19:45:00|6060.3|6051.3|6062.6|6053.6|6062.9|6053.9|6058.8|6049.8|0
1742241000000|2025-03-17 19:50:00|6062.4|6053.4|6054.9|6045.9|6062.6|6053.6|6054.5|6045.5|0
1742241300000|2025-03-17 19:55:00|6055|6046|6054.4|6045.4|6056.4|6047.4|6052.3|6043.3|0
1742241600000|2025-03-17 20:00:00|6054.8|6045.8|6052.4|6043.4|6054.8|6045.8|6050.4|6041.4|0
1742241900000|2025-03-17 20:05:00|6052.1|6043.1|6053.2|6044.2|6054.3|6045.3|6051.9|6042.9|0
1742242200000|2025-03-17 20:10:00|6053.1|6044.1|6052.9|6043.9|6054.2|6045.2|6052.3|6043.3|0
1742242500000|2025-03-17 20:15:00|6052.8|6043.8|6052.3|6043.3|6053.1|6044.1|6051.4|6042.4|0
1742242800000|2025-03-17 20:20:00|6052.4|6043.4|6053.1|6044.1|6053.7|6044.7|6052.3|6043.3|0
1742243100000|2025-03-17 20:25:00|6052.9|6043.9|6054.4|6045.4|6054.5|6045.5|6052.7|6043.7|0
1742243400000|2025-03-17 20:30:00|6054.2|6045.2|6054.2|6045.2|6054.2|6045.2|6053.5|6044.5|0
1742243700000|2025-03-17 20:35:00|6054.4|6045.4|6055.2|6046.2|6055.2|6046.2|6054.4|6045.4|0
1742244000000|2025-03-17 20:40:00|6055|6046|6054|6045|6055|6046|6053.7|6044.7|0
1742244300000|2025-03-17 20:45:00|6053.9|6044.9|6054.2|6045.2|6054.6|6045.6|6052.9|6043.9|0
1742244600000|2025-03-17 20:50:00|6054|6045|6054.8|6045.8|6054.8|6045.8|6053.8|6044.8|0
1742244900000|2025-03-17 20:55:00|6054.6|6045.6|6054.3|6045.3|6054.7|6045.7|6053.9|6044.9|0
1742245200000|2025-03-17 21:00:00|6054.2|6045.2|6054.2|6045.2|6054.2|6045.2|6054.1|6045.1|0
1742245500000|2025-03-17 21:05:00|6054.3|6045.3|6054.7|6045.7|6054.7|6045.7|6054.2|6045.2|0
1742245800000|2025-03-17 21:10:00|6054.6|6045.6|6054.7|6045.7|6054.7|6045.7|6054.6|6045.6|0
1742246100000|2025-03-17 21:15:00|6054.8|6045.8|6054.7|6045.7|6054.8|6045.8|6054.7|6045.7|0
1742246400000|2025-03-17 21:20:00|6054.8|6045.8|6054.1|6045.1|6054.9|6045.9|6054.1|6045.1|0
1742246700000|2025-03-17 21:25:00|6054.6|6045.6|6053.1|6044.1|6054.7|6045.7|6053.1|6044.1|0
1742247000000|2025-03-17 21:30:00|6053.3|6044.3|6054|6045|6054|6045|6053.3|6044.3|0
1742247300000|2025-03-17 21:35:00|6053.9|6044.9|6054.2|6045.2|6054.3|6045.3|6053.8|6044.8|0
1742247600000|2025-03-17 21:40:00|6054.3|6045.3|6054.4|6045.4|6054.4|6045.4|6054.2|6045.2|0
1742247900000|2025-03-17 21:45:00|6054.5|6045.5|6054.4|6045.4|6054.7|6045.7|6054.4|6045.4|0
1742248200000|2025-03-17 21:50:00|6054.3|6045.3|6054.5|6045.5|6054.5|6045.5|6054.3|6045.3|0
1742248500000|2025-03-17 21:55:00|6054.6|6045.6|6054.5|6045.5|6054.8|6045.8|6054.4|6045.4|0
1742248800000|2025-03-17 22:00:00|6054.4|6045.4|6056.8|6047.8|6057.3|6048.3|6054.4|6045.4|0
1742249100000|2025-03-17 22:05:00|6057|6048|6057.6|6048.6|6057.7|6048.7|6056.8|6047.8|0
1742249400000|2025-03-17 22:10:00|6057.7|6048.7|6057|6048|6058.5|6049.5|6056.9|6047.9|0
1742249700000|2025-03-17 22:15:00|6056.9|6047.9|6056.2|6047.2|6057.2|6048.2|6056.2|6047.2|0
1742250000000|2025-03-17 22:20:00|6056|6047|6056.7|6047.7|6056.7|6047.7|6055|6046|0
1742250300000|2025-03-17 22:25:00|6056.6|6047.6|6057|6048|6057.6|6048.6|6056.5|6047.5|0
1742250600000|2025-03-17 22:30:00|6057.1|6048.1|6058.3|6049.3|6058.5|6049.5|6057.1|6048.1|0
1742250900000|2025-03-17 22:35:00|6058.2|6049.2|6058.4|6049.4|6058.9|6049.9|6058.1|6049.1|0
1742251200000|2025-03-17 22:40:00|6058.3|6049.3|6058.6|6049.6|6058.9|6049.9|6057.8|6048.8|0
1742251500000|2025-03-17 22:45:00|6058.7|6049.7|6058.1|6049.1|6058.9|6049.9|6057.6|6048.6|0
1742251800000|2025-03-17 22:50:00|6058.2|6049.2|6058.2|6049.2|6058.6|6049.6|6058.1|6049.1|0
1742252100000|2025-03-17 22:55:00|6058.4|6049.4|6058.6|6049.6|6058.6|6049.6|6057.6|6048.6|0
1742252400000|2025-03-17 23:00:00|6058.7|6049.7|6057.6|6048.6|6058.8|6049.8|6057.4|6048.4|0
1742252700000|2025-03-17 23:05:00|6057.7|6048.7|6056.9|6047.9|6057.7|6048.7|6056.5|6047.5|0
1742253000000|2025-03-17 23:10:00|6057|6048|6054.1|6045.1|6057.4|6048.4|6054|6045|0
1742253300000|2025-03-17 23:15:00|6054|6045|6055|6046|6055.8|6046.8|6053.8|6044.8|0
1742253600000|2025-03-17 23:20:00|6055.1|6046.1|6055.5|6046.5|6055.9|6046.9|6054.8|6045.8|0
1742253900000|2025-03-17 23:25:00|6055.4|6046.4|6055.4|6046.4|6055.6|6046.6|6055.1|6046.1|0
1742254200000|2025-03-17 23:30:00|6055.3|6046.3|6055.3|6046.3|6055.9|6046.9|6054.8|6045.8|0
1742254500000|2025-03-17 23:35:00|6055.4|6046.4|6055.1|6046.1|6055.8|6046.8|6055.1|6046.1|0
1742254800000|2025-03-17 23:40:00|6055.2|6046.2|6055.6|6046.6|6055.8|6046.8|6054.8|6045.8|0
1742255100000|2025-03-17 23:45:00|6055.7|6046.7|6055.9|6046.9|6056.9|6047.9|6055.7|6046.7|0
1742255400000|2025-03-17 23:50:00|6056|6047|6055.4|6046.4|6056.1|6047.1|6054.8|6045.8|0
1742255700000|2025-03-17 23:55:00|6055.5|6046.5|6054.4|6045.4|6055.5|6046.5|6054.2|6045.2|0
1742256000000|2025-03-18 00:00:00|6054.2|6045.2|6054.1|6045.1|6055.4|6046.4|6052.8|6043.8|0
1742256300000|2025-03-18 00:05:00|6053.9|6044.9|6052.2|6043.2|6054.1|6045.1|6051.8|6042.8|0
1742256600000|2025-03-18 00:10:00|6052.5|6043.5|6040.1|6031.1|6053.2|6044.2|6039.8|6030.8|0
1742256900000|2025-03-18 00:15:00|6040.2|6031.2|6038.6|6029.6|6040.8|6031.8|6038.5|6029.5|0
1742257200000|2025-03-18 00:20:00|6038.7|6029.7|6038.7|6029.7|6039.3|6030.3|6038.2|6029.2|0
1742257500000|2025-03-18 00:25:00|6038.8|6029.8|6039.1|6030.1|6039.2|6030.2|6037.2|6028.2|0
1742257800000|2025-03-18 00:30:00|6039.3|6030.3|6039.3|6030.3|6040|6031|6038.6|6029.6|0
1742258100000|2025-03-18 00:35:00|6039.2|6030.2|6041.5|6032.5|6041.6|6032.6|6038.5|6029.5|0
1742258400000|2025-03-18 00:40:00|6041.4|6032.4|6042.5|6033.5|6043.2|6034.2|6041.2|6032.2|0
1742258700000|2025-03-18 00:45:00|6042.4|6033.4|6040.9|6031.9|6043|6034|6040.7|6031.7|0
1742259000000|2025-03-18 00:50:00|6040.8|6031.8|6041.6|6032.6|6041.6|6032.6|6040.2|6031.2|0
1742259300000|2025-03-18 00:55:00|6041.2|6032.2|6040.2|6031.2|6041.9|6032.9|6039.6|6030.6|0
1742259600000|2025-03-18 01:00:00|6040.3|6031.3|6035.7|6026.7|6040.3|6031.3|6034.7|6025.7|0
1742259900000|2025-03-18 01:05:00|6035.6|6026.6|6035.4|6026.4|6036.8|6027.8|6034.8|6025.8|0
1742260200000|2025-03-18 01:10:00|6035.3|6026.3|6036.2|6027.2|6037|6028|6034.8|6025.8|0
1742260500000|2025-03-18 01:15:00|6036.7|6027.7|6044.4|6040.4|6058.9|6054.9|6036.7|6027.7|1327
1742260800000|2025-03-18 01:20:00|6043.9|6039.9|6033.4|6029.4|6050.4|6046.4|6032.9|6028.9|1330
1742261100000|2025-03-18 01:25:00|6033.9|6029.9|6039.4|6035.4|6047.4|6043.4|6029.9|6025.9|1181
1742261400000|2025-03-18 01:30:00|6040.4|6036.4|6010.4|6006.4|6050.4|6046.4|6001.4|5997.4|7804
1742261700000|2025-03-18 01:35:00|6010.9|6006.9|6020.4|6016.4|6027.4|6023.4|6004.4|6000.4|3983
1742262000000|2025-03-18 01:40:00|6019.9|6015.9|6055.4|6051.4|6056.4|6052.4|6019.4|6015.4|4333
1742262300000|2025-03-18 01:45:00|6056.4|6052.4|6051.4|6047.4|6065.9|6061.9|6035.9|6031.9|5079
1742262600000|2025-03-18 01:50:00|6051.9|6047.9|6043.9|6039.9|6055.4|6051.4|6029.9|6025.9|3244
1742262900000|2025-03-18 01:55:00|6044.4|6040.4|6026.4|6022.4|6049.4|6045.4|6016.4|6012.4|3149
1742263200000|2025-03-18 02:00:00|6026.9|6022.9|6017.4|6013.4|6036.9|6032.9|6008.4|6004.4|2865
1742263500000|2025-03-18 02:05:00|6016.9|6012.9|5994.4|5990.4|6017.9|6013.9|5994.4|5990.4|2286
1742263800000|2025-03-18 02:10:00|5993.9|5989.9|6001.4|5997.4|6010.4|6006.4|5985.4|5981.4|2478
1742264100000|2025-03-18 02:15:00|6002.4|5998.4|6001.4|5997.4|6016.4|6012.4|5996.4|5992.4|1767
1742264400000|2025-03-18 02:20:00|6001.9|5997.9|6002.9|5998.9|6013.4|6009.4|5998.9|5994.9|1196
1742264700000|2025-03-18 02:25:00|6002.4|5998.4|6018.4|6014.4|6020.4|6016.4|6000.4|5996.4|1535
1742265000000|2025-03-18 02:30:00|6017.4|6013.4|6019.9|6015.9|6027.9|6023.9|6011.9|6007.9|1232
1742265300000|2025-03-18 02:35:00|6019.4|6015.4|6036.4|6032.4|6039.4|6035.4|6012.9|6008.9|1083
1742265600000|2025-03-18 02:40:00|6036.9|6032.9|6033.4|6029.4|6037.4|6033.4|6018.4|6014.4|925
1742265900000|2025-03-18 02:45:00|6033.9|6029.9|6039.9|6035.9|6043.9|6039.9|6032.9|6028.9|1283
1742266200000|2025-03-18 02:50:00|6040.4|6036.4|6038.4|6034.4|6047.4|6043.4|6028.4|6024.4|1019
1742266500000|2025-03-18 02:55:00|6037.9|6033.9|6034.9|6030.9|6044.4|6040.4|6032.9|6028.9|951
1742266800000|2025-03-18 03:00:00|6035.4|6031.4|6019.4|6015.4|6036.9|6032.9|6017.4|6013.4|1184
1742267100000|2025-03-18 03:05:00|6020.4|6016.4|6015.9|6011.9|6021.4|6017.4|6002.4|5998.4|1661
1742267400000|2025-03-18 03:10:00|6015.4|6011.4|6015.4|6011.4|6021.4|6017.4|6007.4|6003.4|890
1742267700000|2025-03-18 03:15:00|6015.9|6011.9|6028.4|6024.4|6028.9|6024.9|6011.4|6007.4|741
1742268000000|2025-03-18 03:20:00|6027.9|6023.9|6046.9|6042.9|6047.9|6043.9|6024.4|6020.4|1660
1742268300000|2025-03-18 03:25:00|6046.4|6042.4|6058.4|6054.4|6058.4|6054.4|6038.4|6034.4|2065
1742268600000|2025-03-18 03:30:00|6058.9|6054.9|6058.4|6054.4|6060.4|6056.4|6043.9|6039.9|1177
1742268900000|2025-03-18 03:35:00|6057.4|6053.4|6054.4|6050.4|6060.4|6056.4|6052.9|6048.9|474
1742269200000|2025-03-18 03:40:00|6055.4|6051.4|6052.4|6048.4|6056.4|6052.4|6049.4|6045.4|342
1742269500000|2025-03-18 03:45:00|6052.9|6048.9|6044.4|6040.4|6055.9|6051.9|6043.4|6039.4|720
1742269800000|2025-03-18 03:50:00|6044.9|6040.9|6037.4|6033.4|6049.4|6045.4|6031.9|6027.9|537
1742270100000|2025-03-18 03:55:00|6036.9|6032.9|6039.4|6035.4|6042.4|6038.4|6036.4|6032.4|302
1742270400000|2025-03-18 04:00:00|6043.8|6034.8|6043.5|6034.5|6044.6|6035.6|6043.5|6034.5|0
1742270700000|2025-03-18 04:05:00|6043.4|6034.4|6043.6|6034.6|6044.1|6035.1|6043.1|6034.1|0
1742271000000|2025-03-18 04:10:00|6043.5|6034.5|6044.4|6035.4|6044.4|6035.4|6043.5|6034.5|0
1742271300000|2025-03-18 04:15:00|6045.2|6036.2|6045.8|6036.8|6045.8|6036.8|6045.2|6036.2|0
1742271600000|2025-03-18 04:20:00|6045.7|6036.7|6044.9|6035.9|6045.8|6036.8|6044.9|6035.9|0
1742271900000|2025-03-18 04:25:00|6045|6036|6044.7|6035.7|6045|6036|6044.4|6035.4|0
1742272200000|2025-03-18 04:30:00|6043.5|6034.5|6043|6034|6043.6|6034.6|6042.8|6033.8|0
1742272500000|2025-03-18 04:35:00|6043.1|6034.1|6042|6033|6043.3|6034.3|6041.2|6032.2|0
1742272800000|2025-03-18 04:40:00|6041.9|6032.9|6040.5|6031.5|6042|6033|6039|6030|0
1742273100000|2025-03-18 04:45:00|6040.4|6031.4|6040.8|6031.8|6040.8|6031.8|6040.1|6031.1|0
1742273400000|2025-03-18 04:50:00|6040.9|6031.9|6041.1|6032.1|6041.3|6032.3|6040.8|6031.8|0
1742273700000|2025-03-18 04:55:00|6041|6032|6040.4|6031.4|6041.1|6032.1|6039.7|6030.7|6
1742274000000|2025-03-18 05:00:00|6042.9|6038.9|6035.4|6031.4|6050.4|6046.4|6023.4|6019.4|1660
1742274300000|2025-03-18 05:05:00|6035.9|6031.9|6024.4|6020.4|6037.4|6033.4|6018.4|6014.4|993
1742274600000|2025-03-18 05:10:00|6023.4|6019.4|6032.9|6028.9|6038.4|6034.4|6022.4|6018.4|631
1742274900000|2025-03-18 05:15:00|6033.4|6029.4|6042.4|6038.4|6052.4|6048.4|6033.4|6029.4|901
1742275200000|2025-03-18 05:20:00|6042.9|6038.9|6053.9|6049.9|6054.4|6050.4|6042.9|6038.9|820
1742275500000|2025-03-18 05:25:00|6054.4|6050.4|6067.9|6063.9|6068.4|6064.4|6049.9|6045.9|2548
1742275800000|2025-03-18 05:30:00|6068.4|6064.4|6061.4|6057.4|6075.4|6071.4|6061.4|6057.4|1909
1742276100000|2025-03-18 05:35:00|6060.4|6056.4|6069.4|6065.4|6071.4|6067.4|6060.4|6056.4|817
1742276400000|2025-03-18 05:40:00|6070.4|6066.4|6076.4|6072.4|6076.4|6072.4|6065.4|6061.4|1592
1742276700000|2025-03-18 05:45:00|6075.4|6071.4|6070.4|6066.4|6082.9|6078.9|6070.4|6066.4|1141
1742277000000|2025-03-18 05:50:00|6069.4|6065.4|6064.4|6060.4|6071.9|6067.9|6053.4|6049.4|1557
1742277300000|2025-03-18 05:55:00|6063.4|6059.4|6057.4|6053.4|6066.4|6062.4|6056.4|6052.4|641
1742277600000|2025-03-18 06:00:00|6058.9|6054.9|6048.9|6044.9|6061.9|6057.9|6045.4|6041.4|810
1742277900000|2025-03-18 06:05:00|6049.4|6045.4|6048.4|6044.4|6053.4|6049.4|6045.4|6041.4|669
1742278200000|2025-03-18 06:10:00|6049.4|6045.4|6054.4|6050.4|6055.4|6051.4|6036.4|6032.4|1263
1742278500000|2025-03-18 06:15:00|6054.9|6050.9|6059.4|6055.4|6063.9|6059.9|6053.4|6049.4|810
1742278800000|2025-03-18 06:20:00|6058.9|6054.9|6060.9|6056.9|6063.4|6059.4|6057.4|6053.4|598
1742279100000|2025-03-18 06:25:00|6061.4|6057.4|6067.4|6063.4|6069.4|6065.4|6061.4|6057.4|714
1742279400000|2025-03-18 06:30:00|6066.4|6062.4|6072.4|6068.4|6075.4|6071.4|6065.4|6061.4|621
1742279700000|2025-03-18 06:35:00|6072.9|6068.9|6067.9|6063.9|6073.9|6069.9|6060.4|6056.4|752
1742280000000|2025-03-18 06:40:00|6067.4|6063.4|6072.4|6068.4|6072.9|6068.9|6063.4|6059.4|657
1742280300000|2025-03-18 06:45:00|6071.9|6067.9|6077.4|6073.4|6079.4|6075.4|6071.4|6067.4|1022
1742280600000|2025-03-18 06:50:00|6076.9|6072.9|6069.4|6065.4|6079.4|6075.4|6068.4|6064.4|1213
1742280900000|2025-03-18 06:55:00|6068.4|6064.4|6077.4|6073.4|6077.4|6073.4|6067.4|6063.4|764
1742281200000|2025-03-18 07:00:00|6076.9|6072.9|6061.4|6057.4|6078.9|6074.9|6060.4|6056.4|824
1742281500000|2025-03-18 07:05:00|6060.9|6056.9|6078.4|6074.4|6081.9|6077.9|6058.4|6054.4|1844
1742281800000|2025-03-18 07:10:00|6078.9|6074.9|6077.4|6073.4|6086.9|6082.9|6077.4|6073.4|1437
1742282100000|2025-03-18 07:15:00|6076.4|6072.4|6076.9|6072.9|6079.4|6075.4|6070.4|6066.4|495
1742282400000|2025-03-18 07:20:00|6076.4|6072.4|6083.4|6079.4|6085.4|6081.4|6076.4|6072.4|1430
1742282700000|2025-03-18 07:25:00|6082.9|6078.9|6097.9|6093.9|6099.4|6095.4|6082.4|6078.4|2626
1742283000000|2025-03-18 07:30:00|6098.4|6094.4|6097.9|6093.9|6101.4|6097.4|6086.4|6082.4|2094
1742283300000|2025-03-18 07:35:00|6098.4|6094.4|6097.4|6093.4|6105.4|6101.4|6096.4|6092.4|2310
1742283600000|2025-03-18 07:40:00|6097.9|6093.9|6101.9|6097.9|6105.4|6101.4|6096.4|6092.4|2036
1742283900000|2025-03-18 07:45:00|6101.4|6097.4|6093.4|6089.4|6101.4|6097.4|6090.4|6086.4|2149
1742284200000|2025-03-18 07:50:00|6092.9|6088.9|6098.4|6094.4|6102.4|6098.4|6092.9|6088.9|2702
1742284500000|2025-03-18 07:55:00|6097.4|6093.4|6100.4|6096.4|6105.4|6101.4|6096.4|6092.4|4367
1742284800000|2025-03-18 08:00:00|6099.4|6095.4|6103.4|6099.4|6109.9|6105.9|6095.9|6091.9|2711
1742285100000|2025-03-18 08:05:00|6102.4|6098.4|6109.9|6105.9|6110.4|6106.4|6101.4|6097.4|3008
1742285400000|2025-03-18 08:10:00|6110.4|6106.4|6115.4|6111.4|6116.4|6112.4|6105.9|6101.9|3002
1742285700000|2025-03-18 08:15:00|6113.9|6109.9|6112.4|6108.4|6119.4|6115.4|6110.4|6106.4|2882
1742286000000|2025-03-18 08:20:00|6111.9|6107.9|6110.4|6106.4|6113.4|6109.4|6104.4|6100.4|1371
1742286300000|2025-03-18 08:25:00|6109.9|6105.9|6116.9|6112.9|6118.4|6114.4|6108.4|6104.4|1064
1742286600000|2025-03-18 08:30:00|6119.1|6110.1|6121|6112|6121.8|6112.8|6118.8|6109.8|0
1742286900000|2025-03-18 08:35:00|6120.9|6111.9|6122.8|6113.8|6122.9|6113.9|6120.3|6111.3|0
1742287200000|2025-03-18 08:40:00|6122.7|6113.7|6118.6|6109.6|6122.7|6113.7|6118.4|6109.4|0
1742287500000|2025-03-18 08:45:00|6118.5|6109.5|6117.8|6108.8|6118.9|6109.9|6116.3|6107.3|0
1742287800000|2025-03-18 08:50:00|6117.7|6108.7|6118.8|6109.8|6119.3|6110.3|6117.1|6108.1|0
1742288100000|2025-03-18 08:55:00|6118.9|6109.9|6121.7|6112.7|6121.7|6112.7|6118.1|6109.1|0
1742288400000|2025-03-18 09:00:00|6121.8|6112.8|6121.6|6112.6|6122.8|6113.8|6120.3|6111.3|0
1742288700000|2025-03-18 09:05:00|6121.7|6112.7|6121.3|6112.3|6122.2|6113.2|6119.9|6110.9|0
1742289000000|2025-03-18 09:10:00|6121.2|6112.2|6121.3|6112.3|6121.9|6112.9|6120.6|6111.6|0
1742289300000|2025-03-18 09:15:00|6121.5|6112.5|6127.4|6121.4|6128.4|6122.4|6117.9|6111.9|259
1742289600000|2025-03-18 09:20:00|6126.9|6120.9|6124.9|6118.9|6126.9|6120.9|6120.9|6114.9|108
1742289900000|2025-03-18 09:25:00|6124.4|6118.4|6143.4|6137.4|6144.4|6138.4|6123.9|6117.9|344
1742290200000|2025-03-18 09:30:00|6142.9|6136.9|6139.4|6133.4|6145.4|6139.4|6134.9|6128.9|314
1742290500000|2025-03-18 09:35:00|6138.4|6132.4|6137.4|6131.4|6140.4|6134.4|6135.4|6129.4|129
1742290800000|2025-03-18 09:40:00|6137.9|6131.9|6134.4|6128.4|6139.4|6133.4|6131.9|6125.9|156
1742291100000|2025-03-18 09:45:00|6133.9|6127.9|6136.4|6130.4|6138.4|6132.4|6133.4|6127.4|33
1742291400000|2025-03-18 09:50:00|6137.4|6131.4|6137.4|6131.4|6137.4|6131.4|6133.4|6127.4|189
1742291700000|2025-03-18 09:55:00|6137.9|6131.9|6132.9|6126.9|6138.4|6132.4|6129.4|6123.4|218
1742292000000|2025-03-18 10:00:00|6132.4|6126.4|6141.4|6135.4|6141.4|6135.4|6129.4|6123.4|154
1742292300000|2025-03-18 10:05:00|6142.4|6136.4|6137.4|6131.4|6147.4|6141.4|6132.4|6126.4|250
1742292600000|2025-03-18 10:10:00|6137.9|6131.9|6139.9|6133.9|6142.4|6136.4|6135.4|6129.4|39
1742292900000|2025-03-18 10:15:00|6140.9|6132.9|6120.9|6112.9|6140.9|6132.9|6120.9|6112.9|214
1742293200000|2025-03-18 10:20:00|6119.9|6113.9|6113.9|6106.9|6125.9|6117.9|6113.9|6106.9|238
1742293500000|2025-03-18 10:25:00|6114.9|6107.9|6110.9|6103.9|6116.9|6109.9|6108.9|6101.9|210
1742293800000|2025-03-18 10:30:00|6109.9|6102.9|6107.9|6100.9|6110.9|6103.9|6105.9|6098.9|139
1742294100000|2025-03-18 10:35:00|6108.9|6099.9|6108.9|6100.9|6108.9|6101.9|6104.9|6097.9|102
1742294400000|2025-03-18 10:40:00|6107.9|6101.9|6111.9|6104.9|6112.9|6105.9|6107.9|6100.9|107
1742294700000|2025-03-18 10:45:00|6112.9|6105.9|6115.9|6108.9|6117.9|6109.9|6111.9|6104.9|120
1742295000000|2025-03-18 10:50:00|6116.9|6107.9|6111.9|6104.9|6116.9|6108.9|6111.9|6104.9|53
1742295300000|2025-03-18 10:55:00|6110.9|6103.9|6112.9|6104.9|6112.9|6105.9|6109.9|6102.9|60
1742295600000|2025-03-18 11:00:00|6113.9|6105.9|6108.9|6101.9|6113.9|6106.9|6108.9|6101.9|59
1742295900000|2025-03-18 11:05:00|6109.9|6102.9|6104.9|6097.9|6111.9|6104.9|6104.9|6096.9|52
1742296200000|2025-03-18 11:10:00|6105.9|6098.9|6107.9|6100.9|6108.9|6101.9|6102.9|6095.9|179
1742296500000|2025-03-18 11:15:00|6108.9|6101.9|6102.9|6094.9|6108.9|6101.9|6100.9|6093.9|349
1742296800000|2025-03-18 11:20:00|6101.9|6093.9|6093.9|6085.9|6101.9|6093.9|6093.9|6085.9|223
1742297100000|2025-03-18 11:25:00|6094.9|6086.9|6087.9|6079.9|6094.9|6087.9|6086.9|6079.9|225
1742297400000|2025-03-18 11:30:00|6088.9|6080.9|6088.9|6081.9|6092.9|6085.9|6087.9|6079.9|195
1742297700000|2025-03-18 11:35:00|6089.9|6082.9|6085.9|6078.9|6091.9|6084.9|6085.9|6078.9|205
1742298000000|2025-03-18 11:40:00|6086.9|6079.9|6088.9|6081.9|6090.9|6083.9|6086.9|6079.9|221
1742298300000|2025-03-18 11:45:00|6089.9|6080.9|6089.9|6082.9|6091.9|6084.9|6087.9|6079.9|182
1742298600000|2025-03-18 11:50:00|6088.9|6081.9|6092.9|6085.9|6094.9|6086.9|6088.9|6081.9|238
1742298900000|2025-03-18 11:55:00|6093.9|6086.9|6091.9|6084.9|6095.9|6087.9|6090.9|6083.9|94
1742299200000|2025-03-18 12:00:00|6092.9|6083.9|6095.9|6088.9|6096.9|6088.9|6090.9|6083.9|103
1742299500000|2025-03-18 12:05:00|6096.9|6089.9|6096.9|6088.9|6097.9|6090.9|6094.9|6087.9|122
1742299800000|2025-03-18 12:10:00|6097.9|6089.9|6096.9|6089.9|6097.9|6090.9|6091.9|6084.9|164
1742300100000|2025-03-18 12:15:00|6097.9|6090.9|6091.9|6084.9|6097.9|6090.9|6086.9|6079.9|143
1742300400000|2025-03-18 12:20:00|6090.9|6083.9|6094.9|6087.9|6094.9|6087.9|6090.9|6083.9|117
1742300700000|2025-03-18 12:25:00|6095.9|6088.9|6094.9|6087.9|6095.9|6088.9|6092.9|6085.9|75
1742301000000|2025-03-18 12:30:00|6095.9|6090.9|6098.9|6091.9|6099.9|6092.9|6090.9|6082.9|212
1742301300000|2025-03-18 12:35:00|6097.9|6090.9|6086.9|6079.9|6099.9|6092.9|6084.9|6076.9|205
1742301600000|2025-03-18 12:40:00|6085.9|6078.9|6086.9|6079.9|6088.9|6080.9|6084.9|6077.9|83
1742301900000|2025-03-18 12:45:00|6087.9|6080.9|6084.9|6077.9|6087.9|6080.9|6083.9|6076.9|65
1742302200000|2025-03-18 12:50:00|6083.9|6076.9|6083.9|6076.9|6086.9|6079.9|6081.9|6074.9|83
1742302500000|2025-03-18 12:55:00|6082.9|6075.9|6073.9|6066.9|6082.9|6075.9|6070.9|6063.9|239
1742302800000|2025-03-18 13:00:00|6072.9|6065.9|6073.9|6066.9|6076.9|6069.9|6068.9|6060.9|297
1742303100000|2025-03-18 13:05:00|6074.9|6067.9|6081.9|6074.9|6082.9|6075.9|6073.9|6066.9|172
1742303400000|2025-03-18 13:10:00|6080.9|6073.9|6079.9|6072.9|6081.9|6074.9|6077.9|6070.9|51
1742303700000|2025-03-18 13:15:00|6080.9|6073.9|6084.9|6077.9|6085.9|6078.9|6078.9|6071.9|60
1742304000000|2025-03-18 13:20:00|6083.9|6076.9|6092.9|6084.9|6093.9|6086.9|6082.9|6074.9|133
1742304300000|2025-03-18 13:25:00|6094.9|6085.9|6094.9|6087.9|6096.9|6089.9|6091.9|6084.9|151
1742304600000|2025-03-18 13:30:00|6093.9|6086.9|6055.9|6048.9|6095.9|6087.9|6052.9|6045.9|2010
1742304900000|2025-03-18 13:35:00|6054.9|6047.9|6045.9|6038.9|6060.9|6053.9|6024.9|6017.9|1506
1742305200000|2025-03-18 13:40:00|6046.9|6039.9|6043.9|6036.9|6059.9|6051.9|6042.9|6034.9|855
1742305500000|2025-03-18 13:45:00|6042.9|6035.9|6047.9|6039.9|6050.9|6043.9|6035.9|6028.9|653
1742305800000|2025-03-18 13:50:00|6048.9|6040.9|6037.9|6029.9|6052.9|6045.9|6034.9|6027.9|509
1742306100000|2025-03-18 13:55:00|6036.9|6027.9|6018.4|6012.4|6037.9|6028.9|6012.9|6005.9|905
1742306400000|2025-03-18 14:00:00|6016.4|6010.4|6023.9|6017.9|6026.9|6020.9|6008.4|6002.4|665
1742306700000|2025-03-18 14:05:00|6024.4|6018.4|6020.4|6014.4|6027.4|6021.4|6015.4|6009.4|557
1742307000000|2025-03-18 14:10:00|6020.9|6014.9|5997.4|5991.4|6022.4|6016.4|5996.4|5990.4|909
1742307300000|2025-03-18 14:15:00|5997.9|5991.9|6011.4|6005.4|6018.4|6012.4|5997.4|5991.4|278
1742307600000|2025-03-18 14:20:00|6011.9|6005.9|6020.9|6014.9|6027.4|6021.4|6009.4|6003.4|563
1742307900000|2025-03-18 14:25:00|6021.4|6015.4|6018.4|6012.4|6024.4|6018.4|6013.9|6007.9|163
1742308200000|2025-03-18 14:30:00|6017.9|6011.9|6014.4|6008.4|6018.4|6012.4|6004.4|5998.4|303
1742308500000|2025-03-18 14:35:00|6013.9|6007.9|6028.9|6022.9|6028.9|6022.9|6011.4|6005.4|279
1742308800000|2025-03-18 14:40:00|6029.4|6023.4|6040.4|6034.4|6043.4|6037.4|6025.4|6019.4|378
1742309100000|2025-03-18 14:45:00|6040.9|6034.9|6020.4|6014.4|6041.4|6035.4|6019.4|6013.4|223
1742309400000|2025-03-18 14:50:00|6021.4|6015.4|6038.4|6032.4|6039.4|6033.4|6019.4|6013.4|140
1742309700000|2025-03-18 14:55:00|6038.9|6032.9|6040.4|6034.4|6051.4|6045.4|6036.9|6030.9|394
1742310000000|2025-03-18 15:00:00|6041.9|6035.9|6026.4|6020.4|6042.4|6036.4|6020.4|6014.4|271
1742310300000|2025-03-18 15:05:00|6025.9|6019.9|6028.4|6022.4|6033.4|6027.4|6022.4|6016.4|135
1742310600000|2025-03-18 15:10:00|6028.9|6022.9|6041.9|6035.9|6042.9|6036.9|6025.4|6019.4|74
1742310900000|2025-03-18 15:15:00|6042.4|6036.4|6037.4|6031.4|6043.9|6037.9|6033.4|6027.4|171
1742311200000|2025-03-18 15:20:00|6036.9|6030.9|6037.4|6031.4|6038.4|6032.4|6029.9|6023.9|146
1742311500000|2025-03-18 15:25:00|6038.4|6032.4|6038.9|6032.9|6042.4|6036.4|6035.4|6029.4|115
1742311800000|2025-03-18 15:30:00|6039.4|6033.4|6050.4|6044.4|6052.4|6046.4|6035.9|6029.9|176
1742312100000|2025-03-18 15:35:00|6050.9|6044.9|6061.4|6055.4|6062.4|6056.4|6047.4|6041.4|206
1742312400000|2025-03-18 15:40:00|6060.9|6054.9|6056.9|6050.9|6062.4|6056.4|6053.9|6047.9|264
1742312700000|2025-03-18 15:45:00|6056.4|6050.4|6046.9|6040.9|6059.4|6053.4|6045.9|6039.9|167
1742313000000|2025-03-18 15:50:00|6046.4|6040.4|6047.9|6041.9|6052.4|6046.4|6044.4|6038.4|197
1742313300000|2025-03-18 15:55:00|6048.4|6042.4|6043.4|6037.4|6048.4|6042.4|6038.9|6032.9|106
1742313600000|2025-03-18 16:00:00|6043.9|6037.9|6051.4|6045.4|6052.4|6046.4|6040.4|6034.4|136
1742313900000|2025-03-18 16:05:00|6051.9|6045.9|6045.4|6039.4|6055.4|6049.4|6044.4|6038.4|125
1742314200000|2025-03-18 16:10:00|6044.9|6038.9|6041.9|6035.9|6047.4|6041.4|6037.9|6031.9|144
1742314500000|2025-03-18 16:15:00|6041.4|6035.4|6035.9|6029.9|6049.4|6043.4|6035.4|6029.4|117
1742314800000|2025-03-18 16:20:00|6035.4|6029.4|6044.4|6038.4|6046.9|6040.9|6035.4|6029.4|97
1742315100000|2025-03-18 16:25:00|6043.9|6037.9|6047.4|6041.4|6049.4|6043.4|6043.4|6037.4|107
1742315400000|2025-03-18 16:30:00|6046.9|6040.9|6044.4|6038.4|6047.9|6041.9|6039.9|6033.9|85
1742315700000|2025-03-18 16:35:00|6043.9|6037.9|6040.9|6034.9|6049.4|6043.4|6036.4|6030.4|92
1742316000000|2025-03-18 16:40:00|6040.4|6034.4|6032.4|6026.4|6041.4|6035.4|6031.4|6025.4|75
1742316300000|2025-03-18 16:45:00|6033.4|6027.4|6029.9|6023.9|6033.4|6027.4|6026.9|6020.9|94
1742316600000|2025-03-18 16:50:00|6030.4|6024.4|6029.4|6023.4|6030.9|6024.9|6021.4|6015.4|90
1742316900000|2025-03-18 16:55:00|6029.9|6023.9|6036.4|6030.4|6038.4|6032.4|6029.4|6023.4|71
1742317200000|2025-03-18 17:00:00|6034.4|6028.4|6033.4|6027.4|6037.9|6031.9|6032.4|6026.4|72
1742317500000|2025-03-18 17:05:00|6033.9|6027.9|6028.9|6022.9|6033.9|6027.9|6023.9|6017.9|75
1742317800000|2025-03-18 17:10:00|6029.4|6023.4|6033.4|6027.4|6035.9|6029.9|6027.4|6021.4|60
1742318100000|2025-03-18 17:15:00|6033.9|6027.9|6033.4|6027.4|6036.9|6030.9|6020.9|6014.9|377
1742318400000|2025-03-18 17:20:00|6032.9|6026.9|6047.4|6041.4|6047.4|6041.4|6032.4|6026.4|126
1742318700000|2025-03-18 17:25:00|6048.4|6042.4|6043.9|6037.9|6053.4|6047.4|6042.4|6036.4|89
1742319000000|2025-03-18 17:30:00|6043.4|6037.4|6036.9|6030.9|6044.4|6038.4|6032.4|6026.4|54
1742319300000|2025-03-18 17:35:00|6037.4|6031.4|6045.9|6039.9|6046.9|6040.9|6036.4|6030.4|64
1742319600000|2025-03-18 17:40:00|6045.4|6039.4|6040.4|6034.4|6046.4|6040.4|6038.4|6032.4|42
1742319900000|2025-03-18 17:45:00|6039.9|6033.9|6045.4|6039.4|6046.4|6040.4|6039.4|6033.4|56
1742320200000|2025-03-18 17:50:00|6046.4|6040.4|6047.9|6041.9|6049.4|6043.4|6045.4|6039.4|65
1742320500000|2025-03-18 17:55:00|6047.4|6041.4|6040.4|6034.4|6047.4|6041.4|6039.9|6033.9|66
1742320800000|2025-03-18 18:00:00|6040.9|6034.9|6038.9|6032.9|6043.4|6037.4|6037.4|6031.4|80
1742321100000|2025-03-18 18:05:00|6038.4|6032.4|6043.4|6037.4|6043.4|6037.4|6037.4|6031.4|90
1742321400000|2025-03-18 18:10:00|6042.4|6036.4|6036.4|6030.4|6043.4|6037.4|6035.4|6029.4|67
1742321700000|2025-03-18 18:15:00|6036.9|6030.9|6040.9|6034.9|6041.4|6035.4|6034.4|6028.4|62
1742322000000|2025-03-18 18:20:00|6040.4|6034.4|6041.9|6035.9|6043.4|6037.4|6039.4|6033.4|92
1742322300000|2025-03-18 18:25:00|6041.4|6035.4|6034.4|6028.4|6041.9|6035.9|6033.4|6027.4|59
1742322600000|2025-03-18 18:30:00|6034.9|6028.9|6041.4|6035.4|6045.4|6039.4|6034.4|6028.4|90
1742322900000|2025-03-18 18:35:00|6042.4|6036.4|6045.4|6039.4|6046.9|6040.9|6042.4|6036.4|104
1742323200000|2025-03-18 18:40:00|6045.9|6039.9|6039.9|6033.9|6046.4|6040.4|6038.4|6032.4|121
1742323500000|2025-03-18 18:45:00|6040.4|6034.4|6047.4|6041.4|6048.4|6042.4|6039.9|6033.9|162
1742323800000|2025-03-18 18:50:00|6046.9|6040.9|6047.9|6041.9|6050.4|6044.4|6039.9|6033.9|245
1742324100000|2025-03-18 18:55:00|6047.4|6041.4|6044.8|6035.8|6048.9|6042.9|6041.9|6035.8|252
1742324400000|2025-03-18 19:00:00|6044.6|6035.6|6046|6037|6046.4|6037.4|6043.4|6034.4|0
1742324700000|2025-03-18 19:05:00|6046.1|6037.1|6045.9|6036.9|6046.7|6037.7|6043.6|6034.6|0
1742325000000|2025-03-18 19:10:00|6045.8|6036.8|6044.3|6035.3|6046.5|6037.5|6042.7|6033.7|0
1742325300000|2025-03-18 19:15:00|6044.2|6035.2|6046.5|6037.5|6046.8|6037.8|6043.2|6034.2|0
1742325600000|2025-03-18 19:20:00|6046.4|6037.4|6046.3|6037.3|6047.5|6038.5|6045.5|6036.5|0
1742325900000|2025-03-18 19:25:00|6046.2|6037.2|6045.4|6036.4|6046.3|6037.3|6042.5|6033.5|0
1742326200000|2025-03-18 19:30:00|6044.6|6035.6|6042.5|6033.5|6045.1|6036.1|6042.3|6033.3|0
1742326500000|2025-03-18 19:35:00|6042.4|6033.4|6042.8|6033.8|6043|6034|6040.3|6031.3|0
1742326800000|2025-03-18 19:40:00|6042.9|6033.9|6040.2|6031.2|6043.3|6034.3|6040.1|6031.1|0
1742327100000|2025-03-18 19:45:00|6040.1|6031.1|6037.3|6028.3|6040.7|6031.7|6036.8|6027.8|0
1742327400000|2025-03-18 19:50:00|6038.1|6029.1|6038|6029|6040.2|6031.2|6037.6|6028.6|0
1742327700000|2025-03-18 19:55:00|6037.9|6028.9|6035.7|6026.7|6039.2|6030.2|6034.8|6025.8|0
1742328000000|2025-03-18 20:00:00|6035.8|6026.8|6038.3|6029.3|6040.8|6031.8|6035.8|6026.8|0
1742328300000|2025-03-18 20:05:00|6038.5|6029.5|6039.5|6030.5|6039.5|6030.5|6037.7|6028.7|0
1742328600000|2025-03-18 20:10:00|6039.7|6030.7|6038.4|6029.4|6040|6031|6038.3|6029.3|0
1742328900000|2025-03-18 20:15:00|6038.3|6029.3|6038|6029|6038.8|6029.8|6037.4|6028.4|0
1742329200000|2025-03-18 20:20:00|6037.8|6028.8|6036.3|6027.3|6038|6029|6035.8|6026.8|0
1742329500000|2025-03-18 20:25:00|6036.4|6027.4|6036.8|6027.8|6037.4|6028.4|6035.7|6026.7|0
1742329800000|2025-03-18 20:30:00|6036.9|6027.9|6036.9|6027.9|6037.3|6028.3|6035.8|6026.8|0
1742330100000|2025-03-18 20:35:00|6037|6028|6036.7|6027.7|6037.2|6028.2|6036.3|6027.3|0
1742330400000|2025-03-18 20:40:00|6036.8|6027.8|6036.4|6027.4|6037|6028|6036.4|6027.4|0
1742330700000|2025-03-18 20:45:00|6036.5|6027.5|6036.4|6027.4|6036.9|6027.9|6035.9|6026.9|0
1742331000000|2025-03-18 20:50:00|6036.2|6027.2|6036.5|6027.5|6036.9|6027.9|6036.1|6027.1|0
1742331300000|2025-03-18 20:55:00|6036.7|6027.7|6035.6|6026.6|6036.7|6027.7|6035|6026|0
1742331600000|2025-03-18 21:00:00|6035.7|6026.7|6036.1|6027.1|6036.1|6027.1|6035.7|6026.7|0
1742331900000|2025-03-18 21:05:00|6036.2|6027.2|6036.2|6027.2|6036.7|6027.7|6035.8|6026.8|0
1742332200000|2025-03-18 21:10:00|6036.3|6027.3|6036|6027|6036.3|6027.3|6035.4|6026.4|0
1742332500000|2025-03-18 21:15:00|6036.1|6027.1|6036|6027|6036.2|6027.2|6036|6027|0
1742332800000|2025-03-18 21:20:00|6036.1|6027.1|6035.9|6026.9|6036.2|6027.2|6035.9|6026.9|0
1742333100000|2025-03-18 21:25:00|6036.1|6027.1|6036.2|6027.2|6036.2|6027.2|6035.9|6026.9|0
1742333400000|2025-03-18 21:30:00|6036.3|6027.3|6036.4|6027.4|6036.5|6027.5|6036.3|6027.3|0
1742333700000|2025-03-18 21:35:00|6036.5|6027.5|6036.4|6027.4|6036.5|6027.5|6036.1|6027.1|0
1742334000000|2025-03-18 21:40:00|6036.3|6027.3|6036.6|6027.6|6036.6|6027.6|6036.3|6027.3|0
1742334300000|2025-03-18 21:45:00|6036.7|6027.7|6036.7|6027.7|6036.8|6027.8|6036.5|6027.5|0
1742334600000|2025-03-18 21:50:00|6036.4|6027.4|6036.3|6027.3|6036.4|6027.4|6036.3|6027.3|0
1742334900000|2025-03-18 21:55:00|6036.4|6027.4|6036.7|6027.7|6036.7|6027.7|6036.4|6027.4|0
1742335200000|2025-03-18 22:00:00|6036.1|6027.1|6035.8|6026.8|6036.3|6027.3|6034.3|6025.3|0
1742335500000|2025-03-18 22:05:00|6035.9|6026.9|6035.2|6026.2|6036|6027|6034.1|6025.1|0
1742335800000|2025-03-18 22:10:00|6035.3|6026.3|6033.2|6024.2|6035.6|6026.6|6032.3|6023.3|0
1742336100000|2025-03-18 22:15:00|6033.3|6024.3|6032.7|6023.7|6033.8|6024.8|6032.5|6023.5|0
1742336400000|2025-03-18 22:20:00|6032.8|6023.8|6033.7|6024.7|6033.8|6024.8|6032.7|6023.7|0
1742336700000|2025-03-18 22:25:00|6033.6|6024.6|6030.6|6021.6|6033.8|6024.8|6030.5|6021.5|0
1742337000000|2025-03-18 22:30:00|6030.8|6021.8|6032.3|6023.3|6032.4|6023.4|6030.6|6021.6|0
1742337300000|2025-03-18 22:35:00|6032.4|6023.4|6032.9|6023.9|6033.3|6024.3|6032.3|6023.3|0
1742337600000|2025-03-18 22:40:00|6033.1|6024.1|6035.2|6026.2|6035.4|6026.4|6033.1|6024.1|0
1742337900000|2025-03-18 22:45:00|6035.3|6026.3|6036.4|6027.4|6036.7|6027.7|6034.9|6025.9|0
1742338200000|2025-03-18 22:50:00|6036.3|6027.3|6038.2|6029.2|6038.6|6029.6|6036.3|6027.3|0
1742338500000|2025-03-18 22:55:00|6038.4|6029.4|6037.1|6028.1|6038.9|6029.9|6036.7|6027.7|0
1742338800000|2025-03-18 23:00:00|6037.2|6028.2|6038.5|6029.5|6038.8|6029.8|6037.1|6028.1|0
1742339100000|2025-03-18 23:05:00|6038.6|6029.6|6038|6029|6038.7|6029.7|6037.4|6028.4|0
1742339400000|2025-03-18 23:10:00|6037.9|6028.9|6037.9|6028.9|6038.4|6029.4|6037.8|6028.8|0
1742339700000|2025-03-18 23:15:00|6037.6|6028.6|6036.4|6027.4|6037.6|6028.6|6035.6|6026.6|0
1742340000000|2025-03-18 23:20:00|6036.5|6027.5|6035.9|6026.9|6036.7|6027.7|6034.8|6025.8|0
1742340300000|2025-03-18 23:25:00|6035.8|6026.8|6035.9|6026.9|6036.9|6027.9|6035.8|6026.8|0
1742340600000|2025-03-18 23:30:00|6036|6027|6037.7|6028.7|6038.6|6029.6|6035.1|6026.1|0
1742340900000|2025-03-18 23:35:00|6037.8|6028.8|6037.9|6028.9|6038.5|6029.5|6037.5|6028.5|0
1742341200000|2025-03-18 23:40:00|6037.8|6028.8|6037.8|6028.8|6038.2|6029.2|6037.4|6028.4|0
1742341500000|2025-03-18 23:45:00|6037.9|6028.9|6037.6|6028.6|6038.5|6029.5|6037.5|6028.5|0
1742341800000|2025-03-18 23:50:00|6037.7|6028.7|6037.9|6028.9|6038.7|6029.7|6037.4|6028.4|0
1742342100000|2025-03-18 23:55:00|6037.8|6028.8|6037.9|6028.9|6038.4|6029.4|6037.2|6028.2|0
1742342400000|2025-03-19 00:00:00|6038.1|6029.1|6039|6030|6039.2|6030.2|6037.3|6028.3|0
1742342700000|2025-03-19 00:05:00|6039.1|6030.1|6039.4|6030.4|6039.9|6030.9|6038.6|6029.6|0
1742343000000|2025-03-19 00:10:00|6039.5|6030.5|6040.1|6031.1|6040.2|6031.2|6039.1|6030.1|0
1742343300000|2025-03-19 00:15:00|6040.2|6031.2|6040.5|6031.5|6041|6032|6039.9|6030.9|0
1742343600000|2025-03-19 00:20:00|6040.6|6031.6|6042.7|6033.7|6043.3|6034.3|6040.6|6031.6|0
1742343900000|2025-03-19 00:25:00|6042.6|6033.6|6043.6|6034.6|6044.5|6035.5|6042.1|6033.1|0
1742344200000|2025-03-19 00:30:00|6043.7|6034.7|6044.2|6035.2|6044.3|6035.3|6043.3|6034.3|0
1742344500000|2025-03-19 00:35:00|6044.1|6035.1|6047|6038|6047.2|6038.2|6044.1|6035.1|0
1742344800000|2025-03-19 00:40:00|6046.9|6037.9|6048.3|6039.3|6048.6|6039.6|6046.7|6037.7|0
1742345100000|2025-03-19 00:45:00|6048.4|6039.4|6048.1|6039.1|6049|6040|6047.9|6038.9|0
1742345400000|2025-03-19 00:50:00|6048.3|6039.3|6049|6040|6050.5|6041.5|6047.9|6038.9|0
1742345700000|2025-03-19 00:55:00|6048.9|6039.9|6048.5|6039.5|6049.9|6040.9|6047.6|6038.6|0
1742346000000|2025-03-19 01:00:00|6048.4|6039.4|6047.8|6038.8|6048.7|6039.7|6047.3|6038.3|0
1742346300000|2025-03-19 01:05:00|6047.9|6038.9|6044.9|6035.9|6047.9|6038.9|6044.4|6035.4|0
1742346600000|2025-03-19 01:10:00|6045|6036|6045.1|6036.1|6046.5|6037.5|6045|6036|0
1742346900000|2025-03-19 01:15:00|6045|6036|6061.4|6057.4|6070.9|6066.9|6045|6036|936
1742347200000|2025-03-19 01:20:00|6060.9|6056.9|6064.4|6060.4|6073.4|6069.4|6048.4|6044.4|1024
1742347500000|2025-03-19 01:25:00|6063.9|6059.9|6047.4|6043.4|6063.9|6059.9|6039.9|6035.9|630
1742347800000|2025-03-19 01:30:00|6047.9|6043.9|6038.9|6034.9|6047.9|6043.9|6008.4|6004.4|7100
1742348100000|2025-03-19 01:35:00|6039.9|6035.9|6027.4|6023.4|6047.9|6043.9|6024.4|6020.4|3504
1742348400000|2025-03-19 01:40:00|6026.4|6022.4|6036.4|6032.4|6043.4|6039.4|6013.4|6009.4|3112
1742348700000|2025-03-19 01:45:00|6035.4|6031.4|6028.4|6024.4|6053.4|6049.4|6025.4|6021.4|2740
1742349000000|2025-03-19 01:50:00|6027.9|6023.9|6012.4|6008.4|6028.9|6024.9|6010.9|6006.9|2182
1742349300000|2025-03-19 01:55:00|6013.4|6009.4|6001.4|5997.4|6025.4|6021.4|6001.4|5997.4|1917
1742349600000|2025-03-19 02:00:00|6001.9|5997.9|5987.4|5983.4|6008.4|6004.4|5984.4|5980.4|2414
1742349900000|2025-03-19 02:05:00|5987.9|5983.9|5998.8|5994.8|6009.9|6005.9|5986.4|5982.4|2206
1742350200000|2025-03-19 02:10:00|5998.3|5994.3|5999.8|5995.8|6012.8|6008.8|5988.8|5984.8|2170
1742350500000|2025-03-19 02:15:00|5998.8|5994.8|6002.8|5998.8|6004.8|6000.8|5986.8|5982.8|1779
1742350800000|2025-03-19 02:20:00|6001.8|5997.8|6014.8|6010.8|6015.8|6011.8|5994.8|5990.8|1795
1742351100000|2025-03-19 02:25:00|6014.3|6010.3|6026.8|6022.8|6033.8|6029.8|6011.3|6007.3|1841
1742351400000|2025-03-19 02:30:00|6027.3|6023.3|6028.3|6024.3|6040.8|6036.8|6026.3|6022.3|1515
1742351700000|2025-03-19 02:35:00|6027.3|6023.3|6037.3|6033.3|6046.8|6042.8|6021.8|6017.8|1435
1742352000000|2025-03-19 02:40:00|6037.8|6033.8|6051.8|6047.8|6052.3|6048.3|6036.8|6032.8|1138
1742352300000|2025-03-19 02:45:00|6050.8|6046.8|6063.8|6059.8|6063.8|6059.8|6046.8|6042.8|1978
1742352600000|2025-03-19 02:50:00|6062.8|6058.8|6052.8|6048.8|6065.8|6061.8|6040.8|6036.8|1320
1742352900000|2025-03-19 02:55:00|6053.3|6049.3|6047.3|6043.3|6055.8|6051.8|6038.8|6034.8|987
1742353200000|2025-03-19 03:00:00|6047.8|6043.8|6044.3|6040.3|6056.8|6052.8|6042.8|6038.8|1098
1742353500000|2025-03-19 03:05:00|6044.8|6040.8|6056.8|6052.8|6057.3|6053.3|6042.8|6038.8|1055
1742353800000|2025-03-19 03:10:00|6055.8|6051.8|6058.8|6054.8|6061.3|6057.3|6043.8|6039.8|1008
1742354100000|2025-03-19 03:15:00|6059.8|6055.8|6057.8|6053.8|6060.8|6056.8|6039.8|6035.8|1144
1742354400000|2025-03-19 03:20:00|6057.3|6053.3|6058.8|6054.8|6064.8|6060.8|6047.3|6043.3|919
1742354700000|2025-03-19 03:25:00|6058.3|6054.3|6055.8|6051.8|6061.8|6057.8|6047.8|6043.8|644
1742355000000|2025-03-19 03:30:00|6055.3|6051.3|6064.8|6060.8|6065.8|6061.8|6055.3|6051.3|440
1742355300000|2025-03-19 03:35:00|6065.3|6061.3|6056.8|6052.8|6065.8|6061.8|6054.8|6050.8|425
1742355600000|2025-03-19 03:40:00|6056.3|6052.3|6058.3|6054.3|6063.8|6059.8|6054.8|6050.8|332
1742355900000|2025-03-19 03:45:00|6058.8|6054.8|6067.8|6063.8|6070.8|6066.8|6056.8|6052.8|925
1742356200000|2025-03-19 03:50:00|6068.8|6064.8|6063.8|6059.8|6071.8|6067.8|6058.8|6054.8|622
1742356500000|2025-03-19 03:55:00|6063.3|6059.3|6061.3|6057.3|6068.3|6064.3|6057.8|6053.8|914
1742356800000|2025-03-19 04:00:00|6062.4|6053.4|6061.3|6052.3|6062.6|6053.6|6061.1|6052.1|0
1742357100000|2025-03-19 04:05:00|6061.2|6052.2|6060.3|6051.3|6061.4|6052.4|6060|6051|0
1742357400000|2025-03-19 04:10:00|6060.2|6051.2|6060|6051|6060.3|6051.3|6059.9|6050.9|0
1742357700000|2025-03-19 04:15:00|6059.9|6050.9|6059.1|6050.1|6059.9|6050.9|6059|6050|0
1742358000000|2025-03-19 04:20:00|6059|6050|6059.6|6050.6|6059.6|6050.6|6058.9|6049.9|0
1742358300000|2025-03-19 04:25:00|6059.7|6050.7|6058.8|6049.8|6059.8|6050.8|6058.8|6049.8|0
1742358600000|2025-03-19 04:30:00|6058.9|6049.9|6058.5|6049.5|6059.8|6050.8|6058.5|6049.5|0
1742358900000|2025-03-19 04:35:00|6058.6|6049.6|6058.7|6049.7|6059|6050|6058.5|6049.5|0
1742359200000|2025-03-19 04:40:00|6058.8|6049.8|6058.5|6049.5|6058.8|6049.8|6057.8|6048.8|0
1742359500000|2025-03-19 04:45:00|6058.6|6049.6|6059|6050|6059.3|6050.3|6058.5|6049.5|0
1742359800000|2025-03-19 04:50:00|6058.8|6049.8|6061.8|6052.8|6061.8|6052.8|6058|6049|0
1742360100000|2025-03-19 04:55:00|6061.7|6052.7|6061.8|6052.8|6062|6053|6061.3|6052.3|0
1742360400000|2025-03-19 05:00:00|6062.3|6058.3|6059.3|6055.3|6066.3|6062.3|6046.3|6042.3|1502
1742360700000|2025-03-19 05:05:00|6058.8|6054.8|6083.8|6079.8|6084.8|6080.8|6057.8|6053.8|1861
1742361000000|2025-03-19 05:10:00|6084.3|6080.3|6088.3|6084.3|6100.8|6096.8|6082.8|6078.8|1802
1742361300000|2025-03-19 05:15:00|6087.3|6083.3|6078.3|6074.3|6100.8|6096.8|6076.3|6072.3|1583
1742361600000|2025-03-19 05:20:00|6078.8|6074.8|6089.8|6085.8|6090.8|6086.8|6067.8|6063.8|1492
1742361900000|2025-03-19 05:25:00|6088.8|6084.8|6086.3|6082.3|6091.8|6087.8|6077.3|6073.3|918
1742362200000|2025-03-19 05:30:00|6086.8|6082.8|6073.8|6069.8|6092.8|6088.8|6072.8|6068.8|864
1742362500000|2025-03-19 05:35:00|6074.8|6070.8|6059.8|6055.8|6076.8|6072.8|6057.8|6053.8|1750
1742362800000|2025-03-19 05:40:00|6059.3|6055.3|6061.8|6057.8|6065.8|6061.8|6056.3|6052.3|1017
1742363100000|2025-03-19 05:45:00|6062.8|6058.8|6050.3|6046.3|6062.8|6058.8|6044.8|6040.8|1969
1742363400000|2025-03-19 05:50:00|6050.8|6046.8|6044.3|6040.3|6058.8|6054.8|6036.8|6032.8|1312
1742363700000|2025-03-19 05:55:00|6043.8|6039.8|6048.8|6044.8|6051.8|6047.8|6037.8|6033.8|778
1742364000000|2025-03-19 06:00:00|6049.3|6045.3|6057.8|6053.8|6058.8|6054.8|6043.8|6039.8|1381
1742364300000|2025-03-19 06:05:00|6058.3|6054.3|6059.8|6055.8|6060.8|6056.8|6048.8|6044.8|790
1742364600000|2025-03-19 06:10:00|6061.3|6057.3|6057.8|6053.8|6065.3|6061.3|6057.8|6053.8|886
1742364900000|2025-03-19 06:15:00|6057.3|6053.3|6054.3|6050.3|6062.8|6058.8|6043.8|6039.8|1168
1742365200000|2025-03-19 06:20:00|6053.8|6049.8|6054.3|6050.3|6056.8|6052.8|6046.8|6042.8|979
1742365500000|2025-03-19 06:25:00|6053.8|6049.8|6062.8|6058.8|6063.8|6059.8|6052.3|6048.3|800
1742365800000|2025-03-19 06:30:00|6063.8|6059.8|6061.3|6057.3|6067.8|6063.8|6058.8|6054.8|1158
1742366100000|2025-03-19 06:35:00|6060.8|6056.8|6056.8|6052.8|6071.8|6067.8|6056.8|6052.8|952
1742366400000|2025-03-19 06:40:00|6054.8|6050.8|6062.8|6058.8|6064.8|6060.8|6048.3|6044.3|1126
1742366700000|2025-03-19 06:45:00|6062.3|6058.3|6061.8|6057.8|6065.8|6061.8|6057.3|6053.3|796
1742367000000|2025-03-19 06:50:00|6062.3|6058.3|6062.8|6058.8|6064.8|6060.8|6058.8|6054.8|859
1742367300000|2025-03-19 06:55:00|6063.3|6059.3|6059.3|6055.3|6063.8|6059.8|6057.8|6053.8|864
1742367600000|2025-03-19 07:00:00|6058.8|6054.8|6050.8|6046.8|6059.8|6055.8|6048.8|6044.8|792
1742367900000|2025-03-19 07:05:00|6050.3|6046.3|6051.8|6047.8|6053.8|6049.8|6046.8|6042.8|1166
1742368200000|2025-03-19 07:10:00|6052.3|6048.3|6051.8|6047.8|6054.8|6050.8|6046.8|6042.8|938
1742368500000|2025-03-19 07:15:00|6052.3|6048.3|6051.8|6047.8|6056.8|6052.8|6048.8|6044.8|914
1742368800000|2025-03-19 07:20:00|6051.3|6047.3|6050.8|6046.8|6054.8|6050.8|6049.8|6045.8|1450
1742369100000|2025-03-19 07:25:00|6051.3|6047.3|6051.8|6047.8|6055.8|6051.8|6049.8|6045.8|1785
1742369400000|2025-03-19 07:30:00|6051.3|6047.3|6048.8|6044.8|6051.8|6047.8|6047.8|6043.8|869
1742369700000|2025-03-19 07:35:00|6048.3|6044.3|6042.8|6038.8|6049.3|6045.3|6038.3|6034.3|1398
1742370000000|2025-03-19 07:40:00|6042.3|6038.3|6038.3|6034.3|6045.8|6041.8|6036.3|6032.3|1014
1742370300000|2025-03-19 07:45:00|6037.8|6033.8|6044.8|6040.8|6045.8|6041.8|6037.8|6033.8|1033
1742370600000|2025-03-19 07:50:00|6045.3|6041.3|6051.8|6047.8|6051.8|6047.8|6044.8|6040.8|1405
1742370900000|2025-03-19 07:55:00|6048.8|6044.8|6044.3|6040.3|6052.8|6048.8|6043.8|6039.8|1586
1742371200000|2025-03-19 08:00:00|6044.8|6040.8|6046.3|6042.3|6051.8|6047.8|6043.8|6039.8|1023
1742371500000|2025-03-19 08:05:00|6046.8|6042.8|6045.8|6041.8|6047.8|6043.8|6029.8|6025.8|1607
1742371800000|2025-03-19 08:10:00|6046.3|6042.3|6038.8|6034.8|6046.3|6042.3|6032.8|6028.8|929
1742372100000|2025-03-19 08:15:00|6037.8|6033.8|6033.8|6029.8|6042.8|6038.8|6031.8|6027.8|1702
1742372400000|2025-03-19 08:20:00|6034.3|6030.3|6032.8|6028.8|6040.3|6036.3|6031.8|6027.8|2123
1742372700000|2025-03-19 08:25:00|6032.3|6028.3|6027.3|6023.3|6035.8|6031.8|6024.8|6020.8|20595
1742373000000|2025-03-19 08:30:00|6027.4|6018.4|6030.6|6021.6|6030.6|6021.6|6027|6018|0
1742373300000|2025-03-19 08:35:00|6030.7|6021.7|6030.9|6021.9|6032.1|6023.1|6030.3|6021.3|0
1742373600000|2025-03-19 08:40:00|6031.1|6022.1|6029.7|6020.7|6031.5|6022.5|6029|6020|0
1742373900000|2025-03-19 08:45:00|6029.6|6020.6|6032.1|6023.1|6032.1|6023.1|6028.7|6019.7|0
1742374200000|2025-03-19 08:50:00|6032|6023|6031.5|6022.5|6032.3|6023.3|6029.8|6020.8|0
1742374500000|2025-03-19 08:55:00|6031.8|6022.8|6030.5|6021.5|6031.8|6022.8|6030.1|6021.1|0
1742374800000|2025-03-19 09:00:00|6030.4|6021.4|6030.7|6021.7|6031.7|6022.7|6029.1|6020.1|0
1742375100000|2025-03-19 09:05:00|6030.6|6021.6|6033.5|6024.5|6033.5|6024.5|6030.2|6021.2|0
1742375400000|2025-03-19 09:10:00|6033.6|6024.6|6029.1|6020.1|6033.7|6024.7|6028.8|6019.8|0
1742375700000|2025-03-19 09:15:00|6029.3|6020.3|6067.3|6061.3|6074.3|6068.3|6029.3|6020.3|1305
1742376000000|2025-03-19 09:20:00|6067.8|6061.8|6078.8|6072.8|6080.8|6074.8|6067.8|6061.8|749
1742376300000|2025-03-19 09:25:00|6079.3|6073.3|6089.8|6083.8|6092.8|6086.8|6078.8|6072.8|347
1742376600000|2025-03-19 09:30:00|6089.3|6083.3|6082.8|6076.8|6091.8|6085.8|6080.8|6074.8|369
1742376900000|2025-03-19 09:35:00|6082.3|6076.3|6083.8|6077.8|6088.3|6082.3|6080.8|6074.8|290
1742377200000|2025-03-19 09:40:00|6082.8|6076.8|6081.3|6075.3|6083.8|6077.8|6078.8|6072.8|142
1742377500000|2025-03-19 09:45:00|6080.8|6074.8|6074.8|6068.8|6080.8|6074.8|6071.8|6065.8|236
1742377800000|2025-03-19 09:50:00|6073.8|6067.8|6075.8|6069.8|6080.8|6074.8|6073.3|6067.3|157
1742378100000|2025-03-19 09:55:00|6074.8|6068.8|6073.8|6067.8|6076.3|6070.3|6072.8|6066.8|89
1742378400000|2025-03-19 10:00:00|6074.3|6068.3|6071.8|6065.8|6077.3|6071.3|6071.8|6065.8|191
1742378700000|2025-03-19 10:05:00|6072.3|6066.3|6073.8|6067.8|6075.8|6069.8|6070.8|6064.8|51
1742379000000|2025-03-19 10:10:00|6073.3|6067.3|6065.8|6059.8|6073.3|6067.3|6065.8|6059.8|171
1742379300000|2025-03-19 10:15:00|6066.3|6059.3|6068.3|6060.3|6069.3|6061.3|6065.3|6057.3|135
1742379600000|2025-03-19 10:20:00|6067.3|6061.3|6068.3|6061.3|6070.3|6063.3|6064.3|6057.3|60
1742379900000|2025-03-19 10:25:00|6067.3|6060.3|6069.3|6061.3|6069.3|6062.3|6065.3|6058.3|96
1742380200000|2025-03-19 10:30:00|6068.3|6062.3|6068.3|6061.3|6070.3|6063.3|6067.3|6060.3|99
1742380500000|2025-03-19 10:35:00|6069.3|6062.3|6066.3|6059.3|6069.3|6062.3|6065.3|6058.3|58
1742380800000|2025-03-19 10:40:00|6067.3|6060.3|6072.3|6065.3|6073.3|6066.3|6066.3|6059.3|24
1742381100000|2025-03-19 10:45:00|6073.3|6066.3|6075.3|6068.3|6079.3|6072.3|6073.3|6065.3|79
1742381400000|2025-03-19 10:50:00|6074.3|6067.3|6068.3|6060.3|6075.3|6067.3|6066.3|6059.3|53
1742381700000|2025-03-19 10:55:00|6067.3|6059.3|6077.3|6070.3|6077.3|6070.3|6065.3|6058.3|126
1742382000000|2025-03-19 11:00:00|6078.3|6069.3|6068.3|6060.3|6078.3|6070.3|6067.3|6060.3|38
1742382300000|2025-03-19 11:05:00|6067.3|6059.3|6071.3|6063.3|6071.3|6063.3|6066.3|6059.3|30
1742382600000|2025-03-19 11:10:00|6070.3|6064.3|6079.3|6072.3|6079.3|6072.3|6070.3|6063.3|45
1742382900000|2025-03-19 11:15:00|6078.3|6071.3|6078.3|6070.3|6079.3|6072.3|6075.3|6068.3|57
1742383200000|2025-03-19 11:20:00|6077.3|6071.3|6080.3|6072.3|6081.3|6074.3|6075.3|6068.3|44
1742383500000|2025-03-19 11:25:00|6079.3|6073.3|6081.3|6073.3|6083.3|6076.3|6079.3|6072.3|24
1742383800000|2025-03-19 11:30:00|6080.3|6072.3|6081.3|6073.3|6083.3|6076.3|6079.3|6071.3|25
1742384100000|2025-03-19 11:35:00|6080.3|6074.3|6094.3|6087.3|6095.3|6088.3|6080.3|6073.3|144
1742384400000|2025-03-19 11:40:00|6093.3|6086.3|6096.3|6089.3|6097.3|6089.3|6093.3|6085.3|124
1742384700000|2025-03-19 11:45:00|6097.3|6090.3|6098.3|6090.3|6098.3|6091.3|6094.3|6087.3|147
1742385000000|2025-03-19 11:50:00|6097.3|6089.3|6095.3|6088.3|6098.3|6091.3|6095.3|6088.3|136
1742385300000|2025-03-19 11:55:00|6094.3|6087.3|6083.3|6076.3|6096.3|6088.3|6075.3|6068.3|599
1742385600000|2025-03-19 12:00:00|6084.3|6077.3|6092.3|6085.3|6092.3|6085.3|6084.3|6077.3|309
1742385900000|2025-03-19 12:05:00|6093.3|6084.3|6080.3|6073.3|6093.3|6084.3|6080.3|6073.3|154
1742386200000|2025-03-19 12:10:00|6081.3|6072.3|6083.3|6076.3|6083.3|6076.3|6079.3|6072.3|83
1742386500000|2025-03-19 12:15:00|6084.3|6077.3|6079.3|6072.3|6084.3|6077.3|6077.3|6070.3|48
1742386800000|2025-03-19 12:20:00|6080.3|6071.3|6077.3|6070.3|6081.3|6074.3|6077.3|6070.3|82
1742387100000|2025-03-19 12:25:00|6078.3|6071.3|6074.3|6067.3|6078.3|6071.3|6073.3|6066.3|177
1742387400000|2025-03-19 12:30:00|6075.3|6068.3|6062.3|6055.3|6075.3|6068.3|6061.3|6054.3|552
1742387700000|2025-03-19 12:35:00|6063.3|6054.3|6065.3|6058.3|6067.3|6060.3|6061.3|6054.3|190
1742388000000|2025-03-19 12:40:00|6064.3|6057.3|6066.3|6059.3|6066.3|6059.3|6062.3|6055.3|67
1742388300000|2025-03-19 12:45:00|6065.3|6058.3|6066.3|6058.3|6068.3|6061.3|6063.3|6056.3|68
1742388600000|2025-03-19 12:50:00|6065.3|6059.3|6071.3|6063.3|6072.3|6065.3|6065.3|6058.3|43
1742388900000|2025-03-19 12:55:00|6070.3|6064.3|6067.3|6060.3|6071.3|6064.3|6066.3|6059.3|50
1742389200000|2025-03-19 13:00:00|6068.3|6061.3|6066.3|6058.3|6070.3|6062.3|6064.3|6057.3|46
1742389500000|2025-03-19 13:05:00|6065.3|6059.3|6065.3|6058.3|6067.3|6059.3|6063.3|6056.3|99
1742389800000|2025-03-19 13:10:00|6066.3|6059.3|6054.3|6047.3|6067.3|6060.3|6052.3|6045.3|475
1742390100000|2025-03-19 13:15:00|6053.3|6046.3|6059.3|6052.3|6059.3|6052.3|6053.3|6045.3|103
1742390400000|2025-03-19 13:20:00|6058.3|6051.3|6059.3|6052.3|6062.3|6055.3|6058.3|6050.3|52
1742390700000|2025-03-19 13:25:00|6058.3|6051.3|6056.3|6049.3|6060.3|6053.3|6055.3|6048.3|136
1742391000000|2025-03-19 13:30:00|6057.3|6050.3|6022.3|6014.3|6058.3|6051.3|6021.3|6014.3|2036
1742391300000|2025-03-19 13:35:00|6021.3|6015.3|5995.3|5987.3|6033.3|6026.3|5993.3|5986.3|1176
1742391600000|2025-03-19 13:40:00|5993.3|5988.3|5995.3|5987.3|6010.3|6002.3|5992.3|5985.3|680
1742391900000|2025-03-19 13:45:00|5994.3|5986.3|5988.3|5981.3|5994.3|5986.3|5969.3|5962.3|1294
1742392200000|2025-03-19 13:50:00|5987.3|5980.3|5973.3|5965.3|5990.3|5983.3|5970.3|5963.3|731
1742392500000|2025-03-19 13:55:00|5974.3|5966.3|5988.8|5982.8|5998.3|5991.3|5962.3|5955.3|901
1742392800000|2025-03-19 14:00:00|5987.8|5981.8|6005.3|5999.3|6009.8|6003.8|5987.8|5981.8|681
1742393100000|2025-03-19 14:05:00|6004.8|5998.8|6005.3|5999.3|6009.8|6003.8|6000.8|5994.8|292
1742393400000|2025-03-19 14:10:00|6004.8|5998.8|6000.8|5994.8|6005.8|5999.8|5994.8|5988.8|266
1742393700000|2025-03-19 14:15:00|5999.8|5993.8|5999.8|5993.8|6001.8|5995.8|5992.3|5986.3|149
1742394000000|2025-03-19 14:20:00|6000.3|5994.3|6003.3|5997.3|6004.3|5998.3|5994.8|5988.8|125
1742394300000|2025-03-19 14:25:00|6003.8|5997.8|5994.3|5988.3|6004.8|5998.8|5994.3|5988.3|135
1742394600000|2025-03-19 14:30:00|5993.8|5987.8|6001.8|5995.8|6012.3|6006.3|5991.8|5985.8|139
1742394900000|2025-03-19 14:35:00|6002.3|5996.3|6009.8|6003.8|6009.8|6003.8|6000.3|5994.3|103
1742395200000|2025-03-19 14:40:00|6010.3|6004.3|6004.3|5998.3|6011.3|6005.3|6003.8|5997.8|155
1742395500000|2025-03-19 14:45:00|6004.8|5998.8|5989.8|5983.8|6004.8|5998.8|5988.8|5982.8|123
1742395800000|2025-03-19 14:50:00|5990.3|5984.3|5989.8|5983.8|5994.8|5988.8|5984.8|5978.8|125
1742396100000|2025-03-19 14:55:00|5989.3|5983.3|5976.8|5970.8|5991.8|5985.8|5975.8|5969.8|189
1742396400000|2025-03-19 15:00:00|5976.3|5970.3|5979.8|5973.8|5985.8|5979.8|5974.8|5968.8|157
1742396700000|2025-03-19 15:05:00|5979.3|5973.3|5992.8|5986.8|5993.8|5987.8|5979.3|5973.3|175
1742397000000|2025-03-19 15:10:00|5993.3|5987.3|5993.3|5987.3|5996.8|5990.8|5992.8|5986.8|80
1742397300000|2025-03-19 15:15:00|5993.8|5987.8|5986.8|5980.8|5995.8|5989.8|5985.8|5979.8|52
1742397600000|2025-03-19 15:20:00|5987.3|5981.3|5999.8|5993.8|6003.8|5997.8|5986.8|5980.8|130
1742397900000|2025-03-19 15:25:00|6000.8|5994.8|6000.3|5994.3|6006.8|6000.8|5998.8|5992.8|154
1742398200000|2025-03-19 15:30:00|5999.8|5993.8|6005.3|5999.3|6006.8|6000.8|5998.8|5992.8|121
1742398500000|2025-03-19 15:35:00|6005.8|5999.8|6004.3|5998.3|6010.8|6004.8|6000.8|5994.8|304
1742398800000|2025-03-19 15:40:00|6004.8|5998.8|6010.3|6004.3|6011.3|6005.3|6000.3|5994.3|58
1742399100000|2025-03-19 15:45:00|6010.8|6004.8|6015.8|6009.8|6016.8|6010.8|6010.8|6004.8|104
1742399400000|2025-03-19 15:50:00|6016.3|6010.3|6011.8|6005.8|6017.8|6011.8|6011.8|6005.8|209
1742399700000|2025-03-19 15:55:00|6011.3|6005.3|6010.8|6004.8|6014.8|6008.8|6009.8|6003.8|193
1742400000000|2025-03-19 16:00:00|6011.3|6005.3|6006.3|6000.3|6012.8|6006.8|6005.8|5999.8|114
1742400300000|2025-03-19 16:05:00|6005.8|5999.8|6013.8|6007.8|6016.8|6010.8|6005.8|5999.8|119
1742400600000|2025-03-19 16:10:00|6014.3|6008.3|6009.3|6003.3|6014.8|6008.8|6008.3|6002.3|113
1742400900000|2025-03-19 16:15:00|6009.8|6003.8|6014.8|6008.8|6014.8|6008.8|6009.3|6003.3|67
1742401200000|2025-03-19 16:20:00|6015.3|6009.3|6002.3|5996.3|6015.3|6009.3|6002.3|5996.3|142
1742401500000|2025-03-19 16:25:00|6002.8|5996.8|6004.8|5998.8|6005.8|5999.8|5997.8|5991.8|130
1742401800000|2025-03-19 16:30:00|6003.8|5997.8|6001.3|5995.3|6005.8|5999.8|5999.8|5993.8|52
1742402100000|2025-03-19 16:35:00|6000.8|5994.8|6004.8|5998.8|6006.8|6000.8|6000.3|5994.3|31
1742402400000|2025-03-19 16:40:00|6004.3|5998.3|6007.8|6001.8|6010.3|6004.3|6002.8|5996.8|36
1742402700000|2025-03-19 16:45:00|6008.3|6002.3|6002.8|5996.8|6009.8|6003.8|6002.8|5996.8|14
1742403000000|2025-03-19 16:50:00|6003.3|5997.3|5999.8|5993.8|6003.8|5997.8|5996.8|5990.8|38
1742403300000|2025-03-19 16:55:00|5999.3|5993.3|5995.3|5989.3|5999.8|5993.8|5991.8|5985.8|55
1742403600000|2025-03-19 17:00:00|5994.8|5988.8|5993.8|5987.8|5997.8|5991.8|5993.8|5987.8|42
1742403900000|2025-03-19 17:05:00|5994.3|5988.3|5988.8|5982.8|5994.8|5988.8|5983.8|5977.8|85
1742404200000|2025-03-19 17:10:00|5989.3|5983.3|5982.3|5976.3|5991.3|5985.3|5981.3|5975.3|41
1742404500000|2025-03-19 17:15:00|5981.8|5975.8|5979.8|5973.8|5984.8|5978.8|5978.8|5972.8|54
1742404800000|2025-03-19 17:20:00|5978.8|5972.8|5981.3|5975.3|5984.3|5978.3|5977.8|5971.8|100
1742405100000|2025-03-19 17:25:00|5980.8|5974.8|5981.3|5975.3|5984.3|5978.3|5979.8|5973.8|69
1742405400000|2025-03-19 17:30:00|5980.8|5974.8|5988.3|5982.3|5988.3|5982.3|5979.8|5973.8|58
1742405700000|2025-03-19 17:35:00|5987.8|5981.8|5986.8|5980.8|5989.8|5983.8|5985.8|5979.8|70
1742406000000|2025-03-19 17:40:00|5985.8|5979.8|5985.8|5979.8|5988.8|5982.8|5984.8|5978.8|81
1742406300000|2025-03-19 17:45:00|5986.3|5980.3|5982.8|5976.8|5988.3|5982.3|5981.8|5975.8|75
1742406600000|2025-03-19 17:50:00|5983.3|5977.3|5989.8|5983.8|5989.8|5983.8|5983.3|5977.3|68
1742406900000|2025-03-19 17:55:00|5989.3|5983.3|5986.3|5980.3|5989.8|5983.8|5983.8|5977.8|94
1742407200000|2025-03-19 18:00:00|5984.8|5978.8|5997.3|5991.3|6001.3|5995.3|5983.8|5977.8|93
1742407500000|2025-03-19 18:05:00|5997.8|5991.8|6001.3|5995.3|6003.8|5997.8|5987.3|5981.3|96
1742407800000|2025-03-19 18:10:00|6000.8|5994.8|6012.3|6006.3|6013.8|6007.8|6000.8|5994.8|156
1742408100000|2025-03-19 18:15:00|6011.8|6005.8|6006.3|6000.3|6017.8|6011.8|6005.8|5999.8|36
1742408400000|2025-03-19 18:20:00|6005.8|5999.8|6003.8|5997.8|6006.8|6000.8|6001.8|5995.8|60
1742408700000|2025-03-19 18:25:00|6003.3|5997.3|5992.8|5986.8|6004.8|5998.8|5990.8|5984.8|44
1742409000000|2025-03-19 18:30:00|5992.3|5986.3|5998.8|5992.8|6006.8|6000.8|5992.3|5986.3|109
1742409300000|2025-03-19 18:35:00|5998.3|5992.3|6001.3|5995.3|6005.8|5999.8|5998.3|5992.3|39
1742409600000|2025-03-19 18:40:00|6001.8|5995.8|6011.3|6005.3|6012.3|6006.3|5995.3|5989.3|98
1742409900000|2025-03-19 18:45:00|6011.8|6005.8|5999.8|5993.8|6013.3|6007.3|5998.8|5992.8|44
1742410200000|2025-03-19 18:50:00|6000.3|5994.3|6012.3|6006.3|6013.8|6007.8|5999.8|5993.8|64
1742410500000|2025-03-19 18:55:00|6011.8|6005.8|6017.4|6008.4|6020.3|6014.3|6010.3|6004.3|180
1742410800000|2025-03-19 19:00:00|6017.3|6008.3|6017.9|6008.9|6018.5|6009.5|6015.2|6006.2|0
1742411100000|2025-03-19 19:05:00|6018|6009|6022.2|6013.2|6022.9|6013.9|6017.8|6008.8|0
1742411400000|2025-03-19 19:10:00|6021.8|6012.8|6019.6|6010.6|6023.8|6014.8|6016.6|6007.6|0
1742411700000|2025-03-19 19:15:00|6019.7|6010.7|6016.4|6007.4|6020.1|6011.1|6015.8|6006.8|0
1742412000000|2025-03-19 19:20:00|6016.3|6007.3|6014.4|6005.4|6016.5|6007.5|6011|6002|0
1742412300000|2025-03-19 19:25:00|6014.5|6005.5|6007|5998|6015.5|6006.5|6006.3|5997.3|0
1742412600000|2025-03-19 19:30:00|6006.9|5997.9|6009.6|6000.6|6011.8|6002.8|6006.1|5997.1|0
1742412900000|2025-03-19 19:35:00|6009.5|6000.5|6011|6002|6012.2|6003.2|6007.6|5998.6|0
1742413200000|2025-03-19 19:40:00|6010.9|6001.9|6014.8|6005.8|6014.8|6005.8|6009.8|6000.8|0
1742413500000|2025-03-19 19:45:00|6014.7|6005.7|6013.5|6004.5|6016|6007|6012.9|6003.9|0
1742413800000|2025-03-19 19:50:00|6013.4|6004.4|6012.1|6003.1|6013.4|6004.4|6009.6|6000.6|0
1742414100000|2025-03-19 19:55:00|6011.5|6002.5|6009.2|6000.2|6011.5|6002.5|6006.3|5997.3|0
1742414400000|2025-03-19 20:00:00|6009.4|6000.4|6012.4|6003.4|6012.8|6003.8|6009.3|6000.3|0
1742414700000|2025-03-19 20:05:00|6012.3|6003.3|6012.9|6003.9|6013.5|6004.5|6011.7|6002.7|0
1742415000000|2025-03-19 20:10:00|6013|6004|6011.8|6002.8|6013.3|6004.3|6011.5|6002.5|0
1742415300000|2025-03-19 20:15:00|6012|6003|6011.6|6002.6|6012.7|6003.7|6011.2|6002.2|0
1742415600000|2025-03-19 20:20:00|6011.7|6002.7|6010.4|6001.4|6011.7|6002.7|6010.2|6001.2|0
1742415900000|2025-03-19 20:25:00|6010.2|6001.2|6010.6|6001.6|6010.9|6001.9|6010.2|6001.2|0
1742416200000|2025-03-19 20:30:00|6010.5|6001.5|6010|6001|6010.5|6001.5|6009.4|6000.4|0
1742416500000|2025-03-19 20:35:00|6009.9|6000.9|6011|6002|6011|6002|6009.9|6000.9|0
1742416800000|2025-03-19 20:40:00|6010.8|6001.8|6009.9|6000.9|6011.4|6002.4|6009.6|6000.6|0
1742417100000|2025-03-19 20:45:00|6009.8|6000.8|6010.4|6001.4|6010.4|6001.4|6009.1|6000.1|0
1742417400000|2025-03-19 20:50:00|6010.2|6001.2|6009.5|6000.5|6010.3|6001.3|6009.3|6000.3|0
1742417700000|2025-03-19 20:55:00|6009.7|6000.7|6009.5|6000.5|6010.4|6001.4|6009.4|6000.4|0
1742418000000|2025-03-19 21:00:00|6009.6|6000.6|6009.8|6000.8|6009.8|6000.8|6009.6|6000.6|0
1742418300000|2025-03-19 21:05:00|6009.9|6000.9|6009.8|6000.8|6010.1|6001.1|6009.8|6000.8|0
1742418600000|2025-03-19 21:10:00|6009.7|6000.7|6010.2|6001.2|6010.2|6001.2|6009.7|6000.7|0
1742418900000|2025-03-19 21:15:00|6010.3|6001.3|6010.3|6001.3|6010.5|6001.5|6010|6001|0
1742419200000|2025-03-19 21:20:00|6010.2|6001.2|6010.2|6001.2|6010.3|6001.3|6010.2|6001.2|0
1742419500000|2025-03-19 21:25:00|6010.3|6001.3|6010.5|6001.5|6010.5|6001.5|6010.3|6001.3|0
1742419800000|2025-03-19 21:30:00|6010.3|6001.3|6010.4|6001.4|6010.6|6001.6|6010.3|6001.3|0
1742420100000|2025-03-19 21:35:00|6010.5|6001.5|6010.4|6001.4|6010.7|6001.7|6010.4|6001.4|0
1742420400000|2025-03-19 21:40:00|6010.5|6001.5|6010.5|6001.5|6010.7|6001.7|6010.4|6001.4|0
1742420700000|2025-03-19 21:45:00|6010.2|6001.2|6010.5|6001.5|6010.6|6001.6|6010.2|6001.2|0
1742421000000|2025-03-19 21:50:00|6010.6|6001.6|6010.6|6001.6|6010.6|6001.6|6010.5|6001.5|0
1742421300000|2025-03-19 21:55:00|6010.5|6001.5|6010.6|6001.6|6010.7|6001.7|6010.5|6001.5|0
1742421600000|2025-03-19 22:00:00|6010.8|6001.8|6011.8|6002.8|6012.3|6003.3|6010.6|6001.6|0
1742421900000|2025-03-19 22:05:00|6011.6|6002.6|6013.6|6004.6|6013.8|6004.8|6010.8|6001.8|0
1742422200000|2025-03-19 22:10:00|6013.5|6004.5|6016.5|6007.5|6016.5|6007.5|6013.5|6004.5|0
1742422500000|2025-03-19 22:15:00|6016.7|6007.7|6015.2|6006.2|6016.7|6007.7|6014.9|6005.9|0
1742422800000|2025-03-19 22:20:00|6015.4|6006.4|6015.6|6006.6|6015.7|6006.7|6015.2|6006.2|0
1742423100000|2025-03-19 22:25:00|6015.7|6006.7|6016.6|6007.6|6017.2|6008.2|6015.6|6006.6|0
1742423400000|2025-03-19 22:30:00|6016.7|6007.7|6016.9|6007.9|6017.1|6008.1|6015.8|6006.8|0
1742423700000|2025-03-19 22:35:00|6016.8|6007.8|6017.9|6008.9|6018.1|6009.1|6016.8|6007.8|0
1742424000000|2025-03-19 22:40:00|6018.1|6009.1|6017.9|6008.9|6018.1|6009.1|6017.9|6008.9|0
1742424300000|2025-03-19 22:45:00|6018|6009|6020.6|6011.6|6020.9|6011.9|6017.8|6008.8|0
1742424600000|2025-03-19 22:50:00|6020.4|6011.4|6019.4|6010.4|6020.8|6011.8|6019.4|6010.4|0
1742424900000|2025-03-19 22:55:00|6019.5|6010.5|6018.3|6009.3|6019.6|6010.6|6017.6|6008.6|0
1742425200000|2025-03-19 23:00:00|6018.4|6009.4|6017.6|6008.6|6019|6010|6017|6008|0
1742425500000|2025-03-19 23:05:00|6017.7|6008.7|6016.3|6007.3|6018.6|6009.6|6015.9|6006.9|0
1742425800000|2025-03-19 23:10:00|6016.2|6007.2|6015.4|6006.4|6016.2|6007.2|6015|6006|0
1742426100000|2025-03-19 23:15:00|6015.3|6006.3|6015.7|6006.7|6016.2|6007.2|6015|6006|0
1742426400000|2025-03-19 23:20:00|6015.8|6006.8|6016.2|6007.2|6016.3|6007.3|6015.3|6006.3|0
1742426700000|2025-03-19 23:25:00|6016.3|6007.3|6016.8|6007.8|6017|6008|6016.3|6007.3|0
1742427000000|2025-03-19 23:30:00|6016.9|6007.9|6016.8|6007.8|6017|6008|6015.7|6006.7|0
1742427300000|2025-03-19 23:35:00|6016.9|6007.9|6017.2|6008.2|6018|6009|6016.1|6007.1|0
1742427600000|2025-03-19 23:40:00|6017.3|6008.3|6017.5|6008.5|6018|6009|6017|6008|0
1742427900000|2025-03-19 23:45:00|6017.3|6008.3|6018.1|6009.1|6018.4|6009.4|6017.3|6008.3|0
1742428200000|2025-03-19 23:50:00|6018.2|6009.2|6018.2|6009.2|6018.4|6009.4|6017.9|6008.9|0
1742428500000|2025-03-19 23:55:00|6018.1|6009.1|6019.2|6010.2|6019.7|6010.7|6017.9|6008.9|0
1742428800000|2025-03-20 00:00:00|6019.5|6010.5|6018.4|6009.4|6020.3|6011.3|6017.7|6008.7|0
1742429100000|2025-03-20 00:05:00|6018.2|6009.2|6018.5|6009.5|6019|6010|6017.9|6008.9|0
1742429400000|2025-03-20 00:10:00|6018.4|6009.4|6017.7|6008.7|6018.5|6009.5|6017.6|6008.6|0
1742429700000|2025-03-20 00:15:00|6017.6|6008.6|6017.8|6008.8|6018|6009|6016.4|6007.4|0
1742430000000|2025-03-20 00:20:00|6017.9|6008.9|6019.4|6010.4|6019.5|6010.5|6017.9|6008.9|0
1742430300000|2025-03-20 00:25:00|6019.6|6010.6|6020.6|6011.6|6021|6012|6019.5|6010.5|0
1742430600000|2025-03-20 00:30:00|6020.7|6011.7|6022.8|6013.8|6022.9|6013.9|6020.3|6011.3|0
1742430900000|2025-03-20 00:35:00|6022.7|6013.7|6021.8|6012.8|6023|6014|6021.5|6012.5|0
1742431200000|2025-03-20 00:40:00|6022|6013|6022|6013|6022.3|6013.3|6021.3|6012.3|0
1742431500000|2025-03-20 00:45:00|6022.1|6013.1|6021.7|6012.7|6022.8|6013.8|6021.5|6012.5|0
1742431800000|2025-03-20 00:50:00|6021.6|6012.6|6018.4|6009.4|6022|6013|6018.4|6009.4|0
1742432100000|2025-03-20 00:55:00|6018.3|6009.3|6018.5|6009.5|6018.7|6009.7|6017.9|6008.9|0
1742432400000|2025-03-20 01:00:00|6018.4|6009.4|6012.6|6003.6|6018.6|6009.6|6012.6|6003.6|0
1742432700000|2025-03-20 01:05:00|6012.7|6003.7|6016.3|6007.3|6016.5|6007.5|6012.3|6003.3|0
1742433000000|2025-03-20 01:10:00|6016.2|6007.2|6018.1|6009.1|6018.3|6009.3|6016.1|6007.1|0
1742433300000|2025-03-20 01:15:00|6018.2|6009.2|6028.8|6024.8|6028.8|6024.8|6011.8|6007.8|1059
1742433600000|2025-03-20 01:20:00|6026.8|6022.8|6014.3|6010.3|6027.8|6023.8|6011.3|6007.3|671
1742433900000|2025-03-20 01:25:00|6014.8|6010.8|6001.3|5997.3|6018.8|6014.8|5994.8|5990.8|751
1742434200000|2025-03-20 01:30:00|6000.8|5996.8|5978.8|5974.8|6018.8|6014.8|5972.3|5968.3|5829
1742434500000|2025-03-20 01:35:00|5979.8|5975.8|5949.8|5945.8|5981.8|5977.8|5942.3|5938.3|4899
1742434800000|2025-03-20 01:40:00|5949.3|5945.3|5923.8|5919.8|5959.8|5955.8|5892.8|5888.8|10054
1742435100000|2025-03-20 01:45:00|5923.3|5919.3|5915.8|5911.8|5924.8|5920.8|5900.8|5896.8|4753
1742435400000|2025-03-20 01:50:00|5916.8|5912.8|5907.8|5903.8|5916.8|5912.8|5889.3|5885.3|3859
1742435700000|2025-03-20 01:55:00|5909.8|5905.8|5904.8|5900.8|5925.8|5921.8|5898.3|5894.3|3042
1742436000000|2025-03-20 02:00:00|5905.8|5901.8|5933.8|5929.8|5937.8|5933.8|5902.8|5898.8|3320
1742436300000|2025-03-20 02:05:00|5934.8|5930.8|5933.8|5929.8|5939.8|5935.8|5925.3|5921.3|2836
1742436600000|2025-03-20 02:10:00|5931.8|5927.8|5934.8|5930.8|5944.8|5940.8|5925.8|5921.8|2354
1742436900000|2025-03-20 02:15:00|5935.3|5931.3|5937.8|5933.8|5946.8|5942.8|5929.8|5925.8|1727
1742437200000|2025-03-20 02:20:00|5938.8|5934.8|5944.8|5940.8|5953.3|5949.3|5931.8|5927.8|2994
1742437500000|2025-03-20 02:25:00|5945.3|5941.3|5935.8|5931.8|5947.8|5943.8|5931.8|5927.8|1176
1742437800000|2025-03-20 02:30:00|5937.8|5933.8|5936.8|5932.8|5955.8|5951.8|5935.8|5931.8|2618
1742438100000|2025-03-20 02:35:00|5937.3|5933.3|5931.9|5927.9|5943.8|5939.8|5928.4|5924.4|1440
1742438400000|2025-03-20 02:40:00|5931.4|5927.4|5942.9|5938.9|5959.9|5955.9|5930.4|5926.4|2670
1742438700000|2025-03-20 02:45:00|5942.4|5938.4|5935.4|5931.4|5946.4|5942.4|5931.9|5927.9|1619
1742439000000|2025-03-20 02:50:00|5934.4|5930.4|5944.9|5940.9|5946.4|5942.4|5930.4|5926.4|1012
1742439300000|2025-03-20 02:55:00|5944.4|5940.4|5957.4|5953.4|5959.4|5955.4|5939.4|5935.4|1369
1742439600000|2025-03-20 03:00:00|5956.4|5952.4|5944.4|5940.4|5958.4|5954.4|5943.9|5939.9|1047
1742439900000|2025-03-20 03:05:00|5944.9|5940.9|5950.4|5946.4|5951.4|5947.4|5937.4|5933.4|799
1742440200000|2025-03-20 03:10:00|5949.9|5945.9|5964.4|5960.4|5964.4|5960.4|5949.9|5945.9|1448
1742440500000|2025-03-20 03:15:00|5963.9|5959.9|5974.9|5970.9|5981.9|5977.9|5958.9|5954.9|1677
1742440800000|2025-03-20 03:20:00|5973.9|5969.9|5954.4|5950.4|5973.9|5969.9|5953.4|5949.4|694
1742441100000|2025-03-20 03:25:00|5953.9|5949.9|5951.4|5947.4|5960.9|5956.9|5950.9|5946.9|609
1742441400000|2025-03-20 03:30:00|5950.9|5946.9|5945.4|5941.4|5952.4|5948.4|5939.4|5935.4|940
1742441700000|2025-03-20 03:35:00|5944.9|5940.9|5934.9|5930.9|5945.4|5941.4|5928.9|5924.9|951
1742442000000|2025-03-20 03:40:00|5934.4|5930.4|5929.9|5925.9|5937.4|5933.4|5925.9|5921.9|592
1742442300000|2025-03-20 03:45:00|5930.4|5926.4|5928.9|5924.9|5930.9|5926.9|5923.4|5919.4|403
1742442600000|2025-03-20 03:50:00|5928.4|5924.4|5928.4|5924.4|5931.4|5927.4|5926.4|5922.4|362
1742442900000|2025-03-20 03:55:00|5928.9|5924.9|5942.4|5938.4|5943.4|5939.4|5928.9|5924.9|716
1742443200000|2025-03-20 04:00:00|5943.9|5934.9|5943.4|5934.4|5944.2|5935.2|5943.3|5934.3|0
1742443500000|2025-03-20 04:05:00|5943.5|5934.5|5943.6|5934.6|5943.8|5934.8|5943.3|5934.3|0
1742443800000|2025-03-20 04:10:00|5943.5|5934.5|5943.4|5934.4|5943.7|5934.7|5943.2|5934.2|0
1742444100000|2025-03-20 04:15:00|5943.6|5934.6|5943.9|5934.9|5943.9|5934.9|5943.4|5934.4|0
1742444400000|2025-03-20 04:20:00|5943.8|5934.8|5944.3|5935.3|5944.4|5935.4|5943.8|5934.8|0
1742444700000|2025-03-20 04:25:00|5944.4|5935.4|5944.6|5935.6|5944.9|5935.9|5944.4|5935.4|0
1742445000000|2025-03-20 04:30:00|5944.7|5935.7|5944.5|5935.5|5945.1|5936.1|5944.5|5935.5|0
1742445300000|2025-03-20 04:35:00|5944.3|5935.3|5943.4|5934.4|5944.5|5935.5|5943|5934|0
1742445600000|2025-03-20 04:40:00|5943.3|5934.3|5942.9|5933.9|5943.4|5934.4|5942.5|5933.5|0
1742445900000|2025-03-20 04:45:00|5943|5934|5943.1|5934.1|5943.4|5934.4|5942.9|5933.9|0
1742446200000|2025-03-20 04:50:00|5943.4|5934.4|5943.5|5934.5|5943.8|5934.8|5943.3|5934.3|0
1742446500000|2025-03-20 04:55:00|5943.4|5934.4|5943.6|5934.6|5943.7|5934.7|5943.3|5934.3|5
1742446800000|2025-03-20 05:00:00|5943.9|5939.9|5934.4|5930.4|5951.4|5947.4|5932.9|5928.9|969
1742447100000|2025-03-20 05:05:00|5933.9|5929.9|5929.4|5925.4|5937.4|5933.4|5928.4|5924.4|1047
1742447400000|2025-03-20 05:10:00|5928.9|5924.9|5944.4|5940.4|5945.4|5941.4|5928.9|5924.9|572
1742447700000|2025-03-20 05:15:00|5944.9|5940.9|5940.4|5936.4|5948.9|5944.9|5939.4|5935.4|589
1742448000000|2025-03-20 05:20:00|5940.9|5936.9|5933.4|5929.4|5941.4|5937.4|5930.4|5926.4|936
1742448300000|2025-03-20 05:25:00|5932.9|5928.9|5941.9|5937.9|5943.4|5939.4|5929.4|5925.4|698
1742448600000|2025-03-20 05:30:00|5941.4|5937.4|5926.9|5922.9|5941.9|5937.9|5926.4|5922.4|492
1742448900000|2025-03-20 05:35:00|5927.4|5923.4|5905.9|5901.9|5927.4|5923.4|5902.4|5898.4|3777
1742449200000|2025-03-20 05:40:00|5906.4|5902.4|5902.4|5898.4|5909.4|5905.4|5892.4|5888.4|3295
1742449500000|2025-03-20 05:45:00|5901.4|5897.4|5905.4|5901.4|5909.9|5905.9|5900.4|5896.4|1303
1742449800000|2025-03-20 05:50:00|5905.9|5901.9|5912.4|5908.4|5912.4|5908.4|5893.4|5889.4|1263
1742450100000|2025-03-20 05:55:00|5911.9|5907.9|5900.4|5896.4|5915.4|5911.4|5898.4|5894.4|616
1742450400000|2025-03-20 06:00:00|5899.9|5895.9|5888.9|5884.9|5901.4|5897.4|5883.9|5879.9|1342
1742450700000|2025-03-20 06:05:00|5888.4|5884.4|5889.4|5885.4|5900.4|5896.4|5883.4|5879.4|741
1742451000000|2025-03-20 06:10:00|5888.9|5884.9|5894.4|5890.4|5898.4|5894.4|5887.4|5883.4|684
1742451300000|2025-03-20 06:15:00|5893.9|5889.9|5879.4|5875.4|5897.4|5893.4|5878.9|5874.9|675
1742451600000|2025-03-20 06:20:00|5880.4|5876.4|5880.4|5876.4|5884.9|5880.9|5874.4|5870.4|1361
1742451900000|2025-03-20 06:25:00|5879.9|5875.9|5872.4|5868.4|5883.4|5879.4|5871.4|5867.4|882
1742452200000|2025-03-20 06:30:00|5871.4|5867.4|5874.4|5870.4|5883.9|5879.9|5869.9|5865.9|1095
1742452500000|2025-03-20 06:35:00|5875.4|5871.4|5864.9|5860.9|5877.4|5873.4|5864.4|5860.4|659
1742452800000|2025-03-20 06:40:00|5865.4|5861.4|5862.9|5858.9|5865.4|5861.4|5850.4|5846.4|2311
1742453100000|2025-03-20 06:45:00|5863.4|5859.4|5848.9|5844.9|5867.9|5863.9|5847.4|5843.4|1608
1742453400000|2025-03-20 06:50:00|5849.4|5845.4|5848.9|5844.9|5854.4|5850.4|5846.4|5842.4|1074
1742453700000|2025-03-20 06:55:00|5848.4|5844.4|5851.4|5847.4|5855.4|5851.4|5845.9|5841.9|1015
1742454000000|2025-03-20 07:00:00|5850.4|5846.4|5839.4|5835.4|5853.4|5849.4|5834.9|5830.9|1605
1742454300000|2025-03-20 07:05:00|5839.9|5835.9|5836.4|5832.4|5845.4|5841.4|5835.4|5831.4|1099
1742454600000|2025-03-20 07:10:00|5836.9|5832.9|5846.4|5842.4|5853.9|5849.9|5835.4|5831.4|753
1742454900000|2025-03-20 07:15:00|5846.9|5842.9|5831.4|5827.4|5849.9|5845.9|5829.4|5825.4|1630
1742455200000|2025-03-20 07:20:00|5832.4|5828.4|5835.4|5831.4|5835.4|5831.4|5823.4|5819.4|1670
1742455500000|2025-03-20 07:25:00|5834.9|5830.9|5834.4|5830.4|5838.9|5834.9|5830.4|5826.4|955
1742455800000|2025-03-20 07:30:00|5833.4|5829.4|5838.9|5834.9|5839.4|5835.4|5831.4|5827.4|1178
1742456100000|2025-03-20 07:35:00|5838.4|5834.4|5828.4|5824.4|5839.4|5835.4|5825.4|5821.4|1522
1742456400000|2025-03-20 07:40:00|5827.9|5823.9|5827.4|5823.4|5832.4|5828.4|5826.4|5822.4|1494
1742456700000|2025-03-20 07:45:00|5828.9|5824.9|5839.4|5835.4|5841.4|5837.4|5828.9|5824.9|1894
1742457000000|2025-03-20 07:50:00|5838.9|5834.9|5837.4|5833.4|5841.4|5837.4|5836.4|5832.4|1583
1742457300000|2025-03-20 07:55:00|5838.4|5834.4|5837.4|5833.4|5841.4|5837.4|5835.4|5831.4|1837
1742457600000|2025-03-20 08:00:00|5835.4|5831.4|5835.9|5831.9|5843.4|5839.4|5833.4|5829.4|2210
1742457900000|2025-03-20 08:05:00|5835.4|5831.4|5839.4|5835.4|5839.4|5835.4|5832.4|5828.4|2184
1742458200000|2025-03-20 08:10:00|5838.9|5834.9|5837.4|5833.4|5840.4|5836.4|5832.9|5828.9|1428
1742458500000|2025-03-20 08:15:00|5836.9|5832.9|5822.9|5818.9|5836.9|5832.9|5822.9|5818.9|1704
1742458800000|2025-03-20 08:20:00|5823.4|5819.4|5818.4|5814.4|5828.4|5824.4|5814.9|5810.9|2980
1742459100000|2025-03-20 08:25:00|5819.4|5815.4|5808.9|5804.9|5820.4|5816.4|5808.9|5804.9|1375
1742459400000|2025-03-20 08:30:00|5813.4|5804.4|5815.1|5806.1|5815.5|5806.5|5813.4|5804.4|3
1742459700000|2025-03-20 08:35:00|5815|5806|5815.2|5806.2|5815.7|5806.7|5814.7|5805.7|0
1742460000000|2025-03-20 08:40:00|5815.3|5806.3|5814.4|5805.4|5815.5|5806.5|5814.1|5805.1|0
1742460300000|2025-03-20 08:45:00|5814.3|5805.3|5813.5|5804.5|5814.9|5805.9|5812.6|5803.6|0
1742460600000|2025-03-20 08:50:00|5813.3|5804.3|5814|5805|5814.3|5805.3|5812.9|5803.9|0
1742460900000|2025-03-20 08:55:00|5813.9|5804.9|5812.4|5803.4|5813.9|5804.9|5811.5|5802.5|0
1742461200000|2025-03-20 09:00:00|5812.3|5803.3|5809.5|5800.5|5812.9|5803.9|5809.3|5800.3|0
1742461500000|2025-03-20 09:05:00|5809.6|5800.6|5810.9|5801.9|5812|5803|5809.6|5800.6|0
1742461800000|2025-03-20 09:10:00|5810.8|5801.8|5809.2|5800.2|5811.9|5802.9|5809.1|5800.1|0
1742462100000|2025-03-20 09:15:00|5809.1|5800.1|5803.9|5797.9|5812.4|5806.4|5797.4|5791.4|547
1742462400000|2025-03-20 09:20:00|5803.4|5797.4|5803.4|5797.4|5810.9|5804.9|5801.9|5795.9|137
1742462700000|2025-03-20 09:25:00|5803.9|5797.9|5801.9|5795.9|5804.4|5798.4|5797.4|5791.4|137
1742463000000|2025-03-20 09:30:00|5802.4|5796.4|5797.4|5791.4|5802.4|5796.4|5791.4|5785.4|248
1742463300000|2025-03-20 09:35:00|5796.9|5790.9|5804.4|5798.4|5805.4|5799.4|5792.4|5786.4|130
1742463600000|2025-03-20 09:40:00|5803.9|5797.9|5802.4|5796.4|5806.4|5800.4|5801.4|5795.4|102
1742463900000|2025-03-20 09:45:00|5801.9|5795.9|5796.9|5790.9|5803.9|5797.9|5796.4|5790.4|49
1742464200000|2025-03-20 09:50:00|5797.4|5791.4|5794.4|5788.4|5800.9|5794.9|5794.4|5788.4|61
1742464500000|2025-03-20 09:55:00|5794.9|5788.9|5803.4|5797.4|5804.9|5798.9|5792.9|5786.9|104
1742464800000|2025-03-20 10:00:00|5799.9|5793.9|5801.4|5795.4|5805.4|5799.4|5794.9|5788.9|236
1742465100000|2025-03-20 10:05:00|5800.4|5794.4|5799.4|5793.4|5803.4|5797.4|5798.4|5792.4|225
1742465400000|2025-03-20 10:10:00|5799.9|5793.9|5787.4|5781.4|5801.4|5795.4|5785.9|5779.9|240
1742465700000|2025-03-20 10:15:00|5787.9|5780.9|5782.9|5774.9|5789.9|5782.9|5780.9|5773.9|142
1742466000000|2025-03-20 10:20:00|5781.9|5775.9|5793.9|5786.9|5793.9|5786.9|5780.9|5773.9|137
1742466300000|2025-03-20 10:25:00|5794.9|5785.9|5794.9|5787.9|5799.9|5791.9|5792.9|5785.9|241
1742466600000|2025-03-20 10:30:00|5795.9|5788.9|5794.9|5786.9|5796.9|5789.9|5780.9|5773.9|885
1742466900000|2025-03-20 10:35:00|5793.9|5787.9|5782.9|5775.9|5795.9|5787.9|5779.9|5772.9|161
1742467200000|2025-03-20 10:40:00|5783.9|5776.9|5773.9|5766.9|5784.9|5776.9|5772.9|5764.9|347
1742467500000|2025-03-20 10:45:00|5774.9|5767.9|5774.9|5767.9|5779.9|5772.9|5770.9|5762.9|386
1742467800000|2025-03-20 10:50:00|5775.9|5768.9|5771.9|5764.9|5776.9|5769.9|5767.9|5759.9|374
1742468100000|2025-03-20 10:55:00|5770.9|5763.9|5775.9|5768.9|5775.9|5768.9|5768.9|5761.9|143
1742468400000|2025-03-20 11:00:00|5777.9|5770.9|5783.9|5776.9|5784.9|5777.9|5775.9|5768.9|361
1742468700000|2025-03-20 11:05:00|5782.9|5775.9|5783.9|5776.9|5785.9|5778.9|5780.9|5773.9|112
1742469000000|2025-03-20 11:10:00|5784.9|5777.9|5784.9|5776.9|5789.9|5782.9|5782.9|5775.9|116
1742469300000|2025-03-20 11:15:00|5783.9|5777.9|5791.9|5784.9|5793.9|5786.9|5781.9|5774.9|145
1742469600000|2025-03-20 11:20:00|5792.9|5785.9|5791.9|5783.9|5793.9|5785.9|5789.9|5782.9|56
1742469900000|2025-03-20 11:25:00|5790.9|5784.9|5785.9|5778.9|5792.9|5784.9|5784.9|5777.9|117
1742470200000|2025-03-20 11:30:00|5784.9|5777.9|5781.9|5774.9|5786.9|5779.9|5780.9|5772.9|71
1742470500000|2025-03-20 11:35:00|5782.9|5775.9|5778.9|5771.9|5785.9|5778.9|5777.9|5770.9|55
1742470800000|2025-03-20 11:40:00|5777.9|5770.9|5784.9|5777.9|5785.9|5777.9|5776.9|5769.9|89
1742471100000|2025-03-20 11:45:00|5785.9|5776.9|5780.9|5773.9|5785.9|5778.9|5776.9|5768.9|104
1742471400000|2025-03-20 11:50:00|5779.9|5772.9|5774.9|5767.9|5780.9|5773.9|5773.9|5766.9|93
1742471700000|2025-03-20 11:55:00|5773.9|5766.9|5772.9|5765.9|5774.9|5767.9|5768.9|5761.9|313
1742472000000|2025-03-20 12:00:00|5771.9|5764.9|5770.9|5763.9|5771.9|5764.9|5761.9|5753.9|288
1742472300000|2025-03-20 12:05:00|5771.9|5764.9|5769.9|5762.9|5772.9|5765.9|5761.9|5754.9|128
1742472600000|2025-03-20 12:10:00|5768.9|5761.9|5767.9|5760.9|5770.9|5763.9|5767.9|5760.9|227
1742472900000|2025-03-20 12:15:00|5766.9|5759.9|5774.9|5766.9|5774.9|5767.9|5765.9|5758.9|134
1742473200000|2025-03-20 12:20:00|5773.9|5767.9|5776.9|5769.9|5778.9|5770.9|5771.9|5764.9|106
1742473500000|2025-03-20 12:25:00|5775.9|5768.9|5773.9|5764.9|5776.9|5769.9|5772.9|5764.9|65
1742473800000|2025-03-20 12:30:00|5772.9|5763.9|5774.9|5767.9|5776.9|5768.9|5769.9|5761.9|55
1742474100000|2025-03-20 12:35:00|5775.9|5766.9|5778.9|5771.9|5779.9|5772.9|5773.9|5765.9|105
1742474400000|2025-03-20 12:40:00|5779.9|5772.9|5777.9|5769.9|5779.9|5772.9|5772.9|5765.9|81
1742474700000|2025-03-20 12:45:00|5776.9|5768.9|5778.9|5770.9|5781.9|5773.9|5774.9|5767.9|33
1742475000000|2025-03-20 12:50:00|5777.9|5769.9|5780.9|5773.9|5781.9|5774.9|5776.9|5769.9|47
1742475300000|2025-03-20 12:55:00|5781.9|5774.9|5780.9|5773.9|5782.9|5775.9|5778.9|5771.9|41
1742475600000|2025-03-20 13:00:00|5779.9|5772.9|5775.9|5768.9|5782.9|5774.9|5773.9|5766.9|183
1742475900000|2025-03-20 13:05:00|5776.9|5767.9|5770.9|5763.9|5776.9|5769.9|5770.9|5762.9|146
1742476200000|2025-03-20 13:10:00|5771.9|5764.9|5774.9|5767.9|5775.9|5768.9|5770.9|5763.9|131
1742476500000|2025-03-20 13:15:00|5775.9|5766.9|5772.9|5765.9|5775.9|5767.9|5767.9|5759.9|156
1742476800000|2025-03-20 13:20:00|5771.9|5764.9|5764.9|5757.9|5772.9|5764.9|5764.9|5757.9|90
1742477100000|2025-03-20 13:25:00|5765.9|5758.9|5762.9|5754.9|5765.9|5758.9|5757.9|5750.9|339
1742477400000|2025-03-20 13:30:00|5763.9|5756.9|5784.9|5776.9|5794.9|5787.9|5744.9|5737.9|1930
1742477700000|2025-03-20 13:35:00|5783.9|5775.9|5799.9|5792.9|5800.9|5792.9|5777.9|5770.9|828
1742478000000|2025-03-20 13:40:00|5797.9|5791.9|5785.9|5778.9|5801.9|5794.9|5779.9|5772.9|359
1742478300000|2025-03-20 13:45:00|5786.9|5779.9|5797.9|5790.9|5808.9|5800.9|5785.9|5778.9|547
1742478600000|2025-03-20 13:50:00|5798.9|5791.9|5810.9|5803.9|5814.9|5807.9|5798.9|5790.9|497
1742478900000|2025-03-20 13:55:00|5811.9|5802.9|5798.4|5792.4|5811.9|5802.9|5798.4|5791.9|439
1742479200000|2025-03-20 14:00:00|5797.9|5791.9|5805.4|5799.4|5813.4|5807.4|5794.9|5788.9|615
1742479500000|2025-03-20 14:05:00|5805.9|5799.9|5817.4|5811.4|5817.9|5811.9|5804.4|5798.4|275
1742479800000|2025-03-20 14:10:00|5816.9|5810.9|5812.4|5806.4|5817.9|5811.9|5805.9|5799.9|193
1742480100000|2025-03-20 14:15:00|5811.9|5805.9|5800.9|5794.9|5812.9|5806.9|5799.4|5793.4|193
1742480400000|2025-03-20 14:20:00|5800.4|5794.4|5789.4|5783.4|5800.4|5794.4|5784.4|5778.4|412
1742480700000|2025-03-20 14:25:00|5788.9|5782.9|5784.4|5778.4|5792.9|5786.9|5776.4|5770.4|516
1742481000000|2025-03-20 14:30:00|5783.9|5777.9|5780.4|5774.4|5786.4|5780.4|5779.4|5773.4|352
1742481300000|2025-03-20 14:35:00|5779.9|5773.9|5778.4|5772.4|5785.4|5779.4|5772.4|5766.4|245
1742481600000|2025-03-20 14:40:00|5777.9|5771.9|5775.4|5769.4|5778.9|5772.9|5768.4|5762.4|259
1742481900000|2025-03-20 14:45:00|5775.9|5769.9|5778.9|5772.9|5783.4|5777.4|5775.4|5769.4|360
1742482200000|2025-03-20 14:50:00|5779.4|5773.4|5787.4|5781.4|5788.9|5782.9|5771.4|5765.4|212
1742482500000|2025-03-20 14:55:00|5787.9|5781.9|5787.9|5781.9|5791.4|5785.4|5784.4|5778.4|124
1742482800000|2025-03-20 15:00:00|5788.4|5782.4|5776.9|5770.9|5791.4|5785.4|5776.4|5770.4|158
1742483100000|2025-03-20 15:05:00|5777.4|5771.4|5779.4|5773.4|5780.9|5774.9|5774.9|5768.9|146
1742483400000|2025-03-20 15:10:00|5778.9|5772.9|5768.4|5762.4|5780.9|5774.9|5766.9|5760.9|105
1742483700000|2025-03-20 15:15:00|5768.9|5762.9|5763.9|5757.9|5771.9|5765.9|5763.4|5757.4|107
1742484000000|2025-03-20 15:20:00|5764.4|5758.4|5770.4|5764.4|5771.4|5765.4|5762.4|5756.4|84
1742484300000|2025-03-20 15:25:00|5770.9|5764.9|5765.9|5759.9|5773.4|5767.4|5765.4|5759.4|108
1742484600000|2025-03-20 15:30:00|5766.4|5760.4|5755.9|5749.9|5766.9|5760.9|5754.4|5748.4|153
1742484900000|2025-03-20 15:35:00|5755.4|5749.4|5757.4|5751.4|5758.9|5752.9|5752.4|5746.4|174
1742485200000|2025-03-20 15:40:00|5757.9|5751.9|5758.9|5752.9|5759.9|5753.9|5754.4|5748.4|117
1742485500000|2025-03-20 15:45:00|5759.4|5753.4|5759.9|5753.9|5765.9|5759.9|5758.4|5752.4|60
1742485800000|2025-03-20 15:50:00|5760.4|5754.4|5766.9|5760.9|5769.4|5763.4|5759.4|5753.4|58
1742486100000|2025-03-20 15:55:00|5766.4|5760.4|5758.9|5752.9|5767.4|5761.4|5757.9|5751.9|43
1742486400000|2025-03-20 16:00:00|5758.4|5752.4|5766.4|5760.4|5773.4|5767.4|5755.4|5749.4|330
1742486700000|2025-03-20 16:05:00|5766.9|5760.9|5767.9|5761.9|5770.4|5764.4|5765.4|5759.4|65
1742487000000|2025-03-20 16:10:00|5767.4|5761.4|5771.9|5765.9|5772.4|5766.4|5762.4|5756.4|119
1742487300000|2025-03-20 16:15:00|5772.4|5766.4|5765.9|5759.9|5772.4|5766.4|5765.9|5759.9|89
1742487600000|2025-03-20 16:20:00|5765.4|5759.4|5762.4|5756.4|5766.4|5760.4|5762.4|5756.4|106
1742487900000|2025-03-20 16:25:00|5761.9|5755.9|5756.9|5750.9|5763.9|5757.9|5756.4|5750.4|149
1742488200000|2025-03-20 16:30:00|5757.4|5751.4|5758.9|5752.9|5762.4|5756.4|5756.4|5750.4|77
1742488500000|2025-03-20 16:35:00|5758.4|5752.4|5768.4|5762.4|5768.9|5762.9|5755.4|5749.4|74
1742488800000|2025-03-20 16:40:00|5767.9|5761.9|5767.9|5761.9|5769.4|5763.4|5765.4|5759.4|49
1742489100000|2025-03-20 16:45:00|5768.4|5762.4|5765.9|5759.9|5772.9|5766.9|5765.4|5759.4|163
1742489400000|2025-03-20 16:50:00|5765.4|5759.4|5773.4|5767.4|5773.4|5767.4|5765.4|5759.4|48
1742489700000|2025-03-20 16:55:00|5773.9|5767.9|5765.9|5759.9|5774.4|5768.4|5764.9|5758.9|68
1742490000000|2025-03-20 17:00:00|5765.4|5759.4|5772.4|5766.4|5773.9|5767.9|5764.4|5758.4|46
1742490300000|2025-03-20 17:05:00|5771.4|5765.4|5768.4|5762.4|5772.4|5766.4|5766.9|5760.9|81
1742490600000|2025-03-20 17:10:00|5768.9|5762.9|5767.4|5761.4|5769.4|5763.4|5765.9|5759.9|19
1742490900000|2025-03-20 17:15:00|5767.9|5761.9|5763.9|5757.9|5768.4|5762.4|5762.4|5756.4|22
1742491200000|2025-03-20 17:20:00|5764.4|5758.4|5760.4|5754.4|5765.4|5759.4|5759.4|5753.4|22
1742491500000|2025-03-20 17:25:00|5759.9|5753.9|5754.4|5748.4|5760.4|5754.4|5753.9|5747.9|75
1742491800000|2025-03-20 17:30:00|5753.9|5747.9|5757.4|5751.4|5760.4|5754.4|5753.4|5747.4|112
1742492100000|2025-03-20 17:35:00|5756.9|5750.9|5763.4|5757.4|5763.4|5757.4|5754.4|5748.4|28
1742492400000|2025-03-20 17:40:00|5762.9|5756.9|5763.9|5757.9|5764.9|5758.9|5757.9|5751.9|38
1742492700000|2025-03-20 17:45:00|5764.4|5758.4|5762.9|5756.9|5768.4|5762.4|5761.4|5755.4|48
1742493000000|2025-03-20 17:50:00|5763.4|5757.4|5761.4|5755.4|5765.4|5759.4|5761.4|5755.4|23
1742493300000|2025-03-20 17:55:00|5761.9|5755.9|5761.4|5755.4|5764.4|5758.4|5759.4|5753.4|16
1742493600000|2025-03-20 18:00:00|5760.9|5754.9|5763.4|5757.4|5766.4|5760.4|5760.9|5754.9|38
1742493900000|2025-03-20 18:05:00|5762.9|5756.9|5761.4|5755.4|5764.4|5758.4|5760.4|5754.4|29
1742494200000|2025-03-20 18:10:00|5760.9|5754.9|5769.4|5763.4|5771.9|5765.9|5760.9|5754.9|109
1742494500000|2025-03-20 18:15:00|5768.9|5762.9|5768.4|5762.4|5770.9|5764.9|5768.4|5762.4|31
1742494800000|2025-03-20 18:20:00|5767.9|5761.9|5770.4|5764.4|5770.4|5764.4|5766.4|5760.4|67
1742495100000|2025-03-20 18:25:00|5771.4|5765.4|5765.9|5759.9|5771.9|5765.9|5765.4|5759.4|100
1742495400000|2025-03-20 18:30:00|5765.4|5759.4|5763.4|5757.4|5766.4|5760.4|5761.4|5755.4|41
1742495700000|2025-03-20 18:35:00|5763.9|5757.9|5769.9|5763.9|5771.4|5765.4|5763.4|5757.4|27
1742496000000|2025-03-20 18:40:00|5770.4|5764.4|5767.4|5761.4|5770.4|5764.4|5766.4|5760.4|20
1742496300000|2025-03-20 18:45:00|5767.9|5761.9|5772.4|5766.4|5773.4|5767.4|5765.4|5759.4|36
1742496600000|2025-03-20 18:50:00|5772.9|5766.9|5775.4|5769.4|5775.4|5769.4|5769.4|5763.4|19
1742496900000|2025-03-20 18:55:00|5775.9|5769.9|5767.3|5758.3|5775.9|5769.9|5763.9|5757.9|69
1742497200000|2025-03-20 19:00:00|5767.2|5758.2|5770.3|5761.3|5770.9|5761.9|5767.2|5758.2|0
1742497500000|2025-03-20 19:05:00|5770.4|5761.4|5768.8|5759.8|5770.7|5761.7|5768.7|5759.7|0
1742497800000|2025-03-20 19:10:00|5768.4|5759.4|5768.1|5759.1|5769|5760|5767.6|5758.6|0
1742498100000|2025-03-20 19:15:00|5768|5759|5769.1|5760.1|5769.3|5760.3|5766.9|5757.9|0
1742498400000|2025-03-20 19:20:00|5769|5760|5769.1|5760.1|5771.7|5762.7|5768.3|5759.3|0
1742498700000|2025-03-20 19:25:00|5768.7|5759.7|5762.1|5753.1|5768.7|5759.7|5762|5753|0
1742499000000|2025-03-20 19:30:00|5762.2|5753.2|5764.5|5755.5|5765.1|5756.1|5762.2|5753.2|0
1742499300000|2025-03-20 19:35:00|5764.4|5755.4|5763.1|5754.1|5766.4|5757.4|5762.8|5753.8|0
1742499600000|2025-03-20 19:40:00|5763|5754|5767.7|5758.7|5767.7|5758.7|5763|5754|0
1742499900000|2025-03-20 19:45:00|5767.6|5758.6|5769.5|5760.5|5771.1|5762.1|5766.6|5757.6|0
1742500200000|2025-03-20 19:50:00|5769.1|5760.1|5769.1|5760.1|5770.3|5761.3|5766.5|5757.5|0
1742500500000|2025-03-20 19:55:00|5769.5|5760.5|5766.1|5757.1|5771.9|5762.9|5764|5755|0
1742500800000|2025-03-20 20:00:00|5766.3|5757.3|5767.2|5758.2|5767.6|5758.6|5764.8|5755.8|0
1742501100000|2025-03-20 20:05:00|5767.4|5758.4|5766.9|5757.9|5767.4|5758.4|5765.5|5756.5|0
1742501400000|2025-03-20 20:10:00|5766.8|5757.8|5766.7|5757.7|5767.7|5758.7|5766.5|5757.5|0
1742501700000|2025-03-20 20:15:00|5767.2|5758.2|5767.6|5758.6|5768|5759|5767|5758|0
1742502000000|2025-03-20 20:20:00|5767.5|5758.5|5767.1|5758.1|5767.7|5758.7|5766.5|5757.5|0
1742502300000|2025-03-20 20:25:00|5767|5758|5767.4|5758.4|5767.9|5758.9|5766.6|5757.6|0
1742502600000|2025-03-20 20:30:00|5767.3|5758.3|5767.2|5758.2|5767.6|5758.6|5766.9|5757.9|0
1742502900000|2025-03-20 20:35:00|5767.1|5758.1|5766.2|5757.2|5767.2|5758.2|5766.2|5757.2|0
1742503200000|2025-03-20 20:40:00|5766.4|5757.4|5766.3|5757.3|5766.5|5757.5|5766|5757|0
1742503500000|2025-03-20 20:45:00|5766.4|5757.4|5766.7|5757.7|5766.9|5757.9|5766.3|5757.3|0
1742503800000|2025-03-20 20:50:00|5766.8|5757.8|5766.9|5757.9|5767|5758|5766.5|5757.5|0
1742504100000|2025-03-20 20:55:00|5766.8|5757.8|5766.9|5757.9|5767.1|5758.1|5766.5|5757.5|0
1742504400000|2025-03-20 21:00:00|5767.1|5758.1|5766.9|5757.9|5767.1|5758.1|5766.9|5757.9|0
1742504700000|2025-03-20 21:05:00|5767|5758|5766.9|5757.9|5767|5758|5766.9|5757.9|0
1742505000000|2025-03-20 21:10:00|5767|5758|5767.3|5758.3|5767.3|5758.3|5766.7|5757.7|0
1742505300000|2025-03-20 21:15:00|5767.2|5758.2|5767.7|5758.7|5767.8|5758.8|5767.2|5758.2|0
1742505600000|2025-03-20 21:20:00|5767.6|5758.6|5767.1|5758.1|5767.6|5758.6|5767.1|5758.1|0
1742505900000|2025-03-20 21:25:00|5767|5758|5767.1|5758.1|5767.3|5758.3|5767|5758|0
1742506200000|2025-03-20 21:30:00|5767|5758|5767|5758|5767.2|5758.2|5767|5758|0
1742506500000|2025-03-20 21:35:00|5766.9|5757.9|5766.8|5757.8|5766.9|5757.9|5766.8|5757.8|0
1742506800000|2025-03-20 21:40:00|5766.6|5757.6|5766.5|5757.5|5766.7|5757.7|5766.3|5757.3|0
1742507100000|2025-03-20 21:45:00|5766.4|5757.4|5766.5|5757.5|5766.5|5757.5|5766.3|5757.3|0
1742507400000|2025-03-20 21:50:00|5766.4|5757.4|5766.5|5757.5|5766.6|5757.6|5766.4|5757.4|0
1742507700000|2025-03-20 21:55:00|5766.4|5757.4|5766.6|5757.6|5767|5758|5766.4|5757.4|0
1742508000000|2025-03-20 22:00:00|5766.1|5757.1|5767|5758|5767.5|5758.5|5765.6|5756.6|0
1742508300000|2025-03-20 22:05:00|5766.9|5757.9|5765.7|5756.7|5766.9|5757.9|5765.7|5756.7|0
1742508600000|2025-03-20 22:10:00|5765.8|5756.8|5765.8|5756.8|5766.1|5757.1|5765.4|5756.4|0
1742508900000|2025-03-20 22:15:00|5765.9|5756.9|5768|5759|5768.4|5759.4|5765.9|5756.9|0
1742509200000|2025-03-20 22:20:00|5768.1|5759.1|5767.5|5758.5|5768.2|5759.2|5766.5|5757.5|0
1742509500000|2025-03-20 22:25:00|5767.7|5758.7|5768.2|5759.2|5768.5|5759.5|5767.3|5758.3|0
1742509800000|2025-03-20 22:30:00|5768.3|5759.3|5768.7|5759.7|5769|5760|5767.5|5758.5|0
1742510100000|2025-03-20 22:35:00|5768.6|5759.6|5769.2|5760.2|5769.3|5760.3|5768.3|5759.3|0
1742510400000|2025-03-20 22:40:00|5769.1|5760.1|5768.7|5759.7|5769.2|5760.2|5768|5759|0
1742510700000|2025-03-20 22:45:00|5768.6|5759.6|5767.6|5758.6|5768.6|5759.6|5767.5|5758.5|0
1742511000000|2025-03-20 22:50:00|5767.5|5758.5|5766.7|5757.7|5767.5|5758.5|5766.6|5757.6|0
1742511300000|2025-03-20 22:55:00|5766.8|5757.8|5766.6|5757.6|5767|5758|5766.1|5757.1|0
1742511600000|2025-03-20 23:00:00|5766.4|5757.4|5764.5|5755.5|5766.7|5757.7|5764.4|5755.4|0
1742511900000|2025-03-20 23:05:00|5764.7|5755.7|5762.6|5753.6|5764.8|5755.8|5761.7|5752.7|0
1742512200000|2025-03-20 23:10:00|5762.7|5753.7|5762.5|5753.5|5763.1|5754.1|5762.5|5753.5|0
1742512500000|2025-03-20 23:15:00|5762.8|5753.8|5761.4|5752.4|5762.8|5753.8|5761.2|5752.2|0
1742512800000|2025-03-20 23:20:00|5761.5|5752.5|5761.2|5752.2|5761.8|5752.8|5761.1|5752.1|0
1742513100000|2025-03-20 23:25:00|5761.5|5752.5|5762.2|5753.2|5762.8|5753.8|5761.5|5752.5|0
1742513400000|2025-03-20 23:30:00|5762|5753|5762.6|5753.6|5762.8|5753.8|5760.9|5751.9|0
1742513700000|2025-03-20 23:35:00|5762.4|5753.4|5762.6|5753.6|5763.1|5754.1|5762.3|5753.3|0
1742514000000|2025-03-20 23:40:00|5762.7|5753.7|5763.5|5754.5|5763.7|5754.7|5762.7|5753.7|0
1742514300000|2025-03-20 23:45:00|5763.7|5754.7|5764.5|5755.5|5765|5756|5763.4|5754.4|0
1742514600000|2025-03-20 23:50:00|5764.4|5755.4|5765.6|5756.6|5766.1|5757.1|5764.2|5755.2|0
1742514900000|2025-03-20 23:55:00|5765.8|5756.8|5765.9|5756.9|5766.6|5757.6|5765.8|5756.8|0
1742515200000|2025-03-21 00:00:00|5765.8|5756.8|5768.6|5759.6|5768.7|5759.7|5764.9|5755.9|0
1742515500000|2025-03-21 00:05:00|5768.7|5759.7|5769.7|5760.7|5770|5761|5768.7|5759.7|0
1742515800000|2025-03-21 00:10:00|5769.5|5760.5|5770|5761|5770.3|5761.3|5769.5|5760.5|0
1742516100000|2025-03-21 00:15:00|5770.1|5761.1|5770|5761|5770.1|5761.1|5769.1|5760.1|0
1742516400000|2025-03-21 00:20:00|5770.1|5761.1|5770.4|5761.4|5771.6|5762.6|5770|5761|0
1742516700000|2025-03-21 00:25:00|5770.3|5761.3|5769.2|5760.2|5770.3|5761.3|5768.5|5759.5|0
1742517000000|2025-03-21 00:30:00|5769.1|5760.1|5770.7|5761.7|5771.7|5762.7|5769.1|5760.1|0
1742517300000|2025-03-21 00:35:00|5770.6|5761.6|5770.8|5761.8|5771.3|5762.3|5770.4|5761.4|0
1742517600000|2025-03-21 00:40:00|5770.6|5761.6|5770.3|5761.3|5770.7|5761.7|5769.8|5760.8|0
1742517900000|2025-03-21 00:45:00|5770.2|5761.2|5769.9|5760.9|5770.4|5761.4|5769.4|5760.4|0
1742518200000|2025-03-21 00:50:00|5770|5761|5770.6|5761.6|5770.9|5761.9|5769.6|5760.6|0
1742518500000|2025-03-21 00:55:00|5770.7|5761.7|5770.1|5761.1|5770.9|5761.9|5770|5761|0
1742518800000|2025-03-21 01:00:00|5770|5761|5770.2|5761.2|5771.1|5762.1|5769.9|5760.9|0
1742519100000|2025-03-21 01:05:00|5770.4|5761.4|5770.1|5761.1|5770.7|5761.7|5769.8|5760.8|0
1742519400000|2025-03-21 01:10:00|5770|5761|5769.2|5760.2|5770.5|5761.5|5769.1|5760.1|0
1742519700000|2025-03-21 01:15:00|5769.5|5760.5|5800.4|5796.4|5804.9|5800.9|5769.5|5760.5|1085
1742520000000|2025-03-21 01:20:00|5800.9|5796.9|5792.4|5788.4|5805.4|5801.4|5791.4|5787.4|790
1742520300000|2025-03-21 01:25:00|5791.9|5787.9|5784.4|5780.4|5792.9|5788.9|5774.4|5770.4|1318
1742520600000|2025-03-21 01:30:00|5783.9|5779.9|5794.9|5790.9|5802.4|5798.4|5757.9|5753.9|8719
1742520900000|2025-03-21 01:35:00|5793.9|5789.9|5834|5830|5839|5835|5787.4|5783.4|5014
1742521200000|2025-03-21 01:40:00|5833.5|5829.5|5815.5|5811.5|5840.5|5836.5|5807|5803|2936
1742521500000|2025-03-21 01:45:00|5815|5811|5794.5|5790.5|5819.5|5815.5|5789|5785|2606
1742521800000|2025-03-21 01:50:00|5794|5790|5805.5|5801.5|5807|5803|5782|5778|2199
1742522100000|2025-03-21 01:55:00|5805|5801|5818|5814|5820|5816|5798|5794|1831
1742522400000|2025-03-21 02:00:00|5817|5813|5839|5835|5848|5844|5813|5809|3986
1742522700000|2025-03-21 02:05:00|5840|5836|5832.5|5828.5|5858|5854|5832|5828|2417
1742523000000|2025-03-21 02:10:00|5833|5829|5820.5|5816.5|5833|5829|5814|5810|1657
1742523300000|2025-03-21 02:15:00|5820|5816|5807|5803|5838|5834|5807|5803|1508
1742523600000|2025-03-21 02:20:00|5808|5804|5781|5777|5811|5807|5780|5776|3932
1742523900000|2025-03-21 02:25:00|5780|5776|5777.5|5773.5|5785|5781|5770.5|5766.5|2078
1742524200000|2025-03-21 02:30:00|5777|5773|5761.5|5757.5|5792|5788|5761.5|5757.5|1592
1742524500000|2025-03-21 02:35:00|5761|5757|5745|5741|5764|5760|5745|5741|3053
1742524800000|2025-03-21 02:40:00|5745.5|5741.5|5737|5733|5749.5|5745.5|5729|5725|2281
1742525100000|2025-03-21 02:45:00|5736.5|5732.5|5748|5744|5750|5746|5735|5731|1682
1742525400000|2025-03-21 02:50:00|5748.5|5744.5|5719.5|5715.5|5750.5|5746.5|5719|5715|1717
1742525700000|2025-03-21 02:55:00|5719|5715|5696|5692|5720|5716|5696|5692|3521
1742526000000|2025-03-21 03:00:00|5695|5691|5692.5|5688.5|5701.5|5697.5|5679|5675|4565
1742526300000|2025-03-21 03:05:00|5693|5689|5702.5|5698.5|5705|5701|5682|5678|3646
1742526600000|2025-03-21 03:10:00|5702|5698|5702|5698|5708|5704|5692|5688|2878
1742526900000|2025-03-21 03:15:00|5701|5697|5674.5|5670.5|5704.5|5700.5|5674.5|5670.5|2712
1742527200000|2025-03-21 03:20:00|5675|5671|5661.5|5657.5|5676|5672|5656|5652|4203
1742527500000|2025-03-21 03:25:00|5661|5657|5653|5649|5669.5|5665.5|5651|5647|3360
1742527800000|2025-03-21 03:30:00|5652.5|5648.5|5652|5648|5655.5|5651.5|5634|5630|4848
1742528100000|2025-03-21 03:35:00|5651.5|5647.5|5649.5|5645.5|5660|5656|5648|5644|2070
1742528400000|2025-03-21 03:40:00|5649|5645|5647|5643|5655|5651|5645.5|5641.5|1099
1742528700000|2025-03-21 03:45:00|5646|5642|5667|5663|5668|5664|5646|5642|977
1742529000000|2025-03-21 03:50:00|5665.5|5661.5|5656.5|5652.5|5668|5664|5656|5652|907
1742529300000|2025-03-21 03:55:00|5656|5652|5664.5|5660.5|5665|5661|5656|5652|561
1742529600000|2025-03-21 04:00:00|5665|5656|5666.1|5657.1|5666.1|5657.1|5664.8|5655.8|1
1742529900000|2025-03-21 04:05:00|5666.2|5657.2|5667.3|5658.3|5667.5|5658.5|5665.9|5656.9|0
1742530200000|2025-03-21 04:10:00|5667.2|5658.2|5668.2|5659.2|5668.5|5659.5|5667.2|5658.2|0
1742530500000|2025-03-21 04:15:00|5668.1|5659.1|5668.3|5659.3|5668.5|5659.5|5667.5|5658.5|0
1742530800000|2025-03-21 04:20:00|5668.4|5659.4|5667.5|5658.5|5668.6|5659.6|5667.4|5658.4|0
1742531100000|2025-03-21 04:25:00|5667.6|5658.6|5667.9|5658.9|5668.3|5659.3|5667.4|5658.4|0
1742531400000|2025-03-21 04:30:00|5668|5659|5667.3|5658.3|5668.2|5659.2|5667.3|5658.3|0
1742531700000|2025-03-21 04:35:00|5667.4|5658.4|5666.8|5657.8|5667.8|5658.8|5666.8|5657.8|0
1742532000000|2025-03-21 04:40:00|5666.4|5657.4|5665.8|5656.8|5666.7|5657.7|5665.6|5656.6|0
1742532300000|2025-03-21 04:45:00|5665.7|5656.7|5665.7|5656.7|5666.1|5657.1|5665.3|5656.3|0
1742532600000|2025-03-21 04:50:00|5665.8|5656.8|5664.9|5655.9|5666|5657|5664.7|5655.7|0
1742532900000|2025-03-21 04:55:00|5665.1|5656.1|5664.9|5655.9|5665.7|5656.7|5664.1|5655.1|11
1742533200000|2025-03-21 05:00:00|5661|5657|5672|5668|5674|5670|5650|5646|2133
1742533500000|2025-03-21 05:05:00|5671|5667|5665|5661|5675|5671|5658|5654|1460
1742533800000|2025-03-21 05:10:00|5664|5660|5655|5651|5669.5|5665.5|5653.5|5649.5|1111
1742534100000|2025-03-21 05:15:00|5654.5|5650.5|5663|5659|5665|5661|5651|5647|1270
1742534400000|2025-03-21 05:20:00|5662|5658|5654|5650|5678|5674|5652.5|5648.5|1716
1742534700000|2025-03-21 05:25:00|5653|5649|5657|5653|5662.5|5658.5|5651|5647|994
1742535000000|2025-03-21 05:30:00|5656|5652|5656|5652|5661|5657|5648.5|5644.5|943
1742535300000|2025-03-21 05:35:00|5656.5|5652.5|5640.5|5636.5|5662.5|5658.5|5639|5635|1233
1742535600000|2025-03-21 05:40:00|5640|5636|5621|5617|5642|5638|5621|5617|1870
1742535900000|2025-03-21 05:45:00|5621.5|5617.5|5619|5615|5629|5625|5618|5614|1506
1742536200000|2025-03-21 05:50:00|5618.5|5614.5|5632.5|5628.5|5635|5631|5618|5614|1380
1742536500000|2025-03-21 05:55:00|5632|5628|5634|5630|5639|5635|5629|5625|1179
1742536800000|2025-03-21 06:00:00|5633|5629|5624|5620|5633|5629|5611.5|5607.5|2383
1742537100000|2025-03-21 06:05:00|5623.5|5619.5|5634|5630|5648|5644|5618|5614|2238
1742537400000|2025-03-21 06:10:00|5633|5629|5630|5626|5638|5634|5624.5|5620.5|1184
1742537700000|2025-03-21 06:15:00|5629.5|5625.5|5644|5640|5645|5641|5622|5618|1654
1742538000000|2025-03-21 06:20:00|5643|5639|5661|5657|5661|5657|5638|5634|3341
1742538300000|2025-03-21 06:25:00|5660|5656|5650.5|5646.5|5665|5661|5646|5642|1705
1742538600000|2025-03-21 06:30:00|5650|5646|5659|5655|5662|5658|5649.5|5645.5|1807
1742538900000|2025-03-21 06:35:00|5660|5656|5671.5|5667.5|5679|5675|5654|5650|3909
1742539200000|2025-03-21 06:40:00|5672|5668|5668|5664|5674|5670|5664|5660|1982
1742539500000|2025-03-21 06:45:00|5668.5|5664.5|5648|5644|5669|5665|5647|5643|1920
1742539800000|2025-03-21 06:50:00|5647.5|5643.5|5653|5649|5656|5652|5646.5|5642.5|1425
1742540100000|2025-03-21 06:55:00|5654.5|5650.5|5648|5644|5658.5|5654.5|5647|5643|2046
1742540400000|2025-03-21 07:00:00|5647|5643|5677|5673|5677|5673|5646.5|5642.5|2237
1742540700000|2025-03-21 07:05:00|5678|5674|5677|5673|5692|5688|5673|5669|2177
1742541000000|2025-03-21 07:10:00|5676.5|5672.5|5670|5666|5682|5678|5668|5664|1239
1742541300000|2025-03-21 07:15:00|5670.5|5666.5|5665|5661|5672|5668|5662.5|5658.5|1262
1742541600000|2025-03-21 07:20:00|5665.5|5661.5|5653|5649|5666|5662|5652|5648|1144
1742541900000|2025-03-21 07:25:00|5653.5|5649.5|5655.5|5651.5|5662|5658|5653|5649|1409
1742542200000|2025-03-21 07:30:00|5655|5651|5651|5647|5662|5658|5649|5645|1545
1742542500000|2025-03-21 07:35:00|5650.5|5646.5|5636|5632|5653|5649|5635|5631|4426
1742542800000|2025-03-21 07:40:00|5635|5631|5630|5626|5641|5637|5621|5617|4341
1742543100000|2025-03-21 07:45:00|5631|5627|5628|5624|5637|5633|5627|5623|3267
1742543400000|2025-03-21 07:50:00|5628.5|5624.5|5619|5615|5636.5|5632.5|5619|5615|4001
1742543700000|2025-03-21 07:55:00|5618.5|5614.5|5629|5625|5631|5627|5618|5614|4278
1742544000000|2025-03-21 08:00:00|5627|5623|5624|5620|5631|5627|5620|5616|2916
1742544300000|2025-03-21 08:05:00|5623|5619|5615.5|5611.5|5632|5628|5615|5611|3795
1742544600000|2025-03-21 08:10:00|5616|5612|5613|5609|5617|5613|5607|5603|2640
1742544900000|2025-03-21 08:15:00|5614|5610|5609|5605|5616|5612|5608|5604|2722
1742545200000|2025-03-21 08:20:00|5608.5|5604.5|5607|5603|5614|5610|5604.5|5600.5|2703
1742545500000|2025-03-21 08:25:00|5608|5604|5600.5|5596.5|5609|5605|5599.5|5595.5|5334
1742545800000|2025-03-21 08:30:00|5603.7|5594.7|5601.4|5592.4|5604.4|5595.4|5601.1|5592.1|68
1742546100000|2025-03-21 08:35:00|5601.6|5592.6|5604.3|5595.3|5605.5|5596.5|5601.6|5592.6|8
1742546400000|2025-03-21 08:40:00|5604.2|5595.2|5601.9|5592.9|5606.4|5597.4|5600.2|5591.2|0
1742546700000|2025-03-21 08:45:00|5601.8|5592.8|5602.9|5593.9|5604.8|5595.8|5601.7|5592.7|0
1742547000000|2025-03-21 08:50:00|5602.6|5593.6|5605.8|5596.8|5606.3|5597.3|5602|5593|0
1742547300000|2025-03-21 08:55:00|5605.7|5596.7|5607.7|5598.7|5608.1|5599.1|5605.6|5596.6|0
1742547600000|2025-03-21 09:00:00|5607.8|5598.8|5604.7|5595.7|5608.5|5599.5|5604.1|5595.1|0
1742547900000|2025-03-21 09:05:00|5604.5|5595.5|5605.9|5596.9|5606.5|5597.5|5603.8|5594.8|0
1742548200000|2025-03-21 09:10:00|5606|5597|5607.8|5598.8|5607.8|5598.8|5604.7|5595.7|0
1742548500000|2025-03-21 09:15:00|5607.7|5598.7|5592|5586|5608|5602|5588|5582|657
1742548800000|2025-03-21 09:20:00|5593|5587|5597|5591|5597|5591|5586|5580|111
1742549100000|2025-03-21 09:25:00|5596.5|5590.5|5604|5598|5608|5602|5595.5|5589.5|173
1742549400000|2025-03-21 09:30:00|5603.5|5597.5|5594|5588|5603.5|5597.5|5594|5588|61
1742549700000|2025-03-21 09:35:00|5594.5|5588.5|5598|5592|5599|5593|5591|5585|82
1742550000000|2025-03-21 09:40:00|5597.5|5591.5|5598.5|5592.5|5599|5593|5595|5589|101
1742550300000|2025-03-21 09:45:00|5598|5592|5594|5588|5599|5593|5593|5587|58
1742550600000|2025-03-21 09:50:00|5593.5|5587.5|5598|5592|5598|5592|5592|5586|44
1742550900000|2025-03-21 09:55:00|5597.5|5591.5|5599.5|5593.5|5605|5599|5597|5591|181
1742551200000|2025-03-21 10:00:00|5600|5594|5609|5603|5610|5604|5600|5594|54
1742551500000|2025-03-21 10:05:00|5608.5|5602.5|5611.5|5605.5|5612.5|5606.5|5607.5|5601.5|96
1742551800000|2025-03-21 10:10:00|5612|5606|5609.5|5603.5|5612|5606|5606|5600|76
1742552100000|2025-03-21 10:15:00|5610.5|5602.5|5612.5|5604.5|5612.5|5604.5|5607.5|5600.5|73
1742552400000|2025-03-21 10:20:00|5611.5|5605.5|5612.5|5605.5|5614.5|5607.5|5611.5|5604.5|39
1742552700000|2025-03-21 10:25:00|5611.5|5604.5|5613.5|5606.5|5614.5|5606.5|5610.5|5602.5|164
1742553000000|2025-03-21 10:30:00|5612.5|5605.5|5608.5|5601.5|5613.5|5606.5|5606.5|5599.5|61
1742553300000|2025-03-21 10:35:00|5607.5|5600.5|5605.5|5598.5|5608.5|5601.5|5603.5|5595.5|39
1742553600000|2025-03-21 10:40:00|5606.5|5599.5|5615.5|5608.5|5616.5|5609.5|5605.5|5598.5|61
1742553900000|2025-03-21 10:45:00|5614.5|5607.5|5620.5|5612.5|5621.5|5613.5|5614.5|5607.5|153
1742554200000|2025-03-21 10:50:00|5619.5|5613.5|5620.5|5613.5|5624.5|5617.5|5618.5|5611.5|80
1742554500000|2025-03-21 10:55:00|5621.5|5614.5|5627.5|5620.5|5628.5|5620.5|5618.5|5611.5|92
1742554800000|2025-03-21 11:00:00|5626.5|5619.5|5628.5|5621.5|5629.5|5622.5|5623.5|5615.5|71
1742555100000|2025-03-21 11:05:00|5629.5|5620.5|5622.5|5614.5|5629.5|5622.5|5619.5|5612.5|56
1742555400000|2025-03-21 11:10:00|5621.5|5613.5|5624.5|5616.5|5625.5|5618.5|5620.5|5612.5|39
1742555700000|2025-03-21 11:15:00|5623.5|5617.5|5627.5|5620.5|5630.5|5623.5|5623.5|5616.5|36
1742556000000|2025-03-21 11:20:00|5626.5|5619.5|5623.5|5616.5|5628.5|5621.5|5623.5|5616.5|16
1742556300000|2025-03-21 11:25:00|5624.5|5615.5|5627.5|5620.5|5628.5|5621.5|5622.5|5614.5|22
1742556600000|2025-03-21 11:30:00|5626.5|5619.5|5624.5|5617.5|5629.5|5622.5|5624.5|5617.5|67
1742556900000|2025-03-21 11:35:00|5623.5|5616.5|5623.5|5616.5|5626.5|5619.5|5620.5|5613.5|100
1742557200000|2025-03-21 11:40:00|5622.5|5615.5|5625.5|5618.5|5625.5|5618.5|5621.5|5614.5|31
1742557500000|2025-03-21 11:45:00|5626.5|5619.5|5626.5|5619.5|5627.5|5620.5|5625.5|5618.5|19
1742557800000|2025-03-21 11:50:00|5625.5|5618.5|5623.5|5615.5|5626.5|5619.5|5622.5|5615.5|46
1742558100000|2025-03-21 11:55:00|5622.5|5616.5|5624.5|5617.5|5626.5|5618.5|5622.5|5615.5|31
1742558400000|2025-03-21 12:00:00|5623.5|5616.5|5626.5|5619.5|5629.5|5622.5|5623.5|5615.5|48
1742558700000|2025-03-21 12:05:00|5625.5|5618.5|5625.5|5618.5|5629.5|5622.5|5625.5|5617.5|24
1742559000000|2025-03-21 12:10:00|5626.5|5619.5|5624.5|5617.5|5627.5|5620.5|5623.5|5616.5|27
1742559300000|2025-03-21 12:15:00|5623.5|5616.5|5620.5|5613.5|5624.5|5617.5|5618.5|5611.5|29
1742559600000|2025-03-21 12:20:00|5619.5|5612.5|5617.5|5610.5|5620.5|5613.5|5617.5|5609.5|101
1742559900000|2025-03-21 12:25:00|5616.5|5609.5|5621.5|5613.5|5622.5|5614.5|5616.5|5608.5|68
1742560200000|2025-03-21 12:30:00|5620.5|5614.5|5624.5|5616.5|5625.5|5618.5|5620.5|5614.5|201
1742560500000|2025-03-21 12:35:00|5623.5|5617.5|5615.5|5608.5|5625.5|5618.5|5613.5|5605.5|120
1742560800000|2025-03-21 12:40:00|5614.5|5607.5|5610.5|5603.5|5620.5|5612.5|5610.5|5603.5|77
1742561100000|2025-03-21 12:45:00|5611.5|5604.5|5617.5|5609.5|5620.5|5612.5|5611.5|5604.5|64
1742561400000|2025-03-21 12:50:00|5616.5|5610.5|5608.5|5601.5|5617.5|5610.5|5608.5|5601.5|44
1742561700000|2025-03-21 12:55:00|5609.5|5602.5|5605.5|5597.5|5610.5|5603.5|5603.5|5596.5|122
1742562000000|2025-03-21 13:00:00|5604.5|5598.5|5604.5|5596.5|5605.5|5598.5|5600.5|5593.5|120
1742562300000|2025-03-21 13:05:00|5603.5|5597.5|5604.5|5596.5|5605.5|5598.5|5601.5|5594.5|52
1742562600000|2025-03-21 13:10:00|5605.5|5597.5|5602.5|5595.5|5606.5|5599.5|5601.5|5594.5|32
1742562900000|2025-03-21 13:15:00|5601.5|5594.5|5606.5|5598.5|5606.5|5599.5|5601.5|5594.5|50
1742563200000|2025-03-21 13:20:00|5605.5|5599.5|5598.5|5591.5|5606.5|5599.5|5597.5|5590.5|90
1742563500000|2025-03-21 13:25:00|5597.5|5590.5|5596.5|5589.5|5599.5|5591.5|5591.5|5584.5|158
1742563800000|2025-03-21 13:30:00|5592.5|5588.5|5615.5|5607.5|5618.5|5611.5|5585.5|5578.5|1165
1742564100000|2025-03-21 13:35:00|5616.5|5608.5|5604.5|5596.5|5618.5|5611.5|5599.5|5592.5|463
1742564400000|2025-03-21 13:40:00|5605.5|5597.5|5620.5|5612.5|5625.5|5618.5|5601.5|5594.5|291
1742564700000|2025-03-21 13:45:00|5619.5|5613.5|5606.5|5599.5|5622.5|5615.5|5604.5|5596.5|180
1742565000000|2025-03-21 13:50:00|5607.5|5598.5|5603.5|5596.5|5613.5|5605.5|5592.5|5584.5|234
1742565300000|2025-03-21 13:55:00|5604.5|5597.5|5604.5|5598.5|5610.5|5603.5|5598.5|5591.5|136
1742565600000|2025-03-21 14:00:00|5605|5599|5593|5587|5606|5600|5588|5582|235
1742565900000|2025-03-21 14:05:00|5593.5|5587.5|5585|5579|5596.5|5590.5|5585|5579|146
1742566200000|2025-03-21 14:10:00|5585.5|5579.5|5589|5583|5592|5586|5583.5|5577.5|239
1742566500000|2025-03-21 14:15:00|5588.5|5582.5|5599.5|5593.5|5601.5|5595.5|5588.5|5582.5|123
1742566800000|2025-03-21 14:20:00|5599|5593|5596|5590|5600.5|5594.5|5591.5|5585.5|168
1742567100000|2025-03-21 14:25:00|5595.5|5589.5|5594.5|5588.5|5602.5|5596.5|5592|5586|160
1742567400000|2025-03-21 14:30:00|5594|5588|5595|5589|5596.5|5590.5|5588.5|5582.5|77
1742567700000|2025-03-21 14:35:00|5594.5|5588.5|5589.5|5583.5|5598|5592|5588|5582|71
1742568000000|2025-03-21 14:40:00|5590|5584|5595.5|5589.5|5597.5|5591.5|5586|5580|206
1742568300000|2025-03-21 14:45:00|5596|5590|5586|5580|5597|5591|5586|5580|74
1742568600000|2025-03-21 14:50:00|5586.5|5580.5|5595.5|5589.5|5595.5|5589.5|5586|5580|44
1742568900000|2025-03-21 14:55:00|5596|5590|5596|5590|5599|5593|5594|5588|109
1742569200000|2025-03-21 15:00:00|5596.5|5590.5|5595|5589|5598|5592|5593|5587|62
1742569500000|2025-03-21 15:05:00|5596|5590|5595|5589|5599.5|5593.5|5594|5588|55
1742569800000|2025-03-21 15:10:00|5594.5|5588.5|5602|5596|5605.5|5599.5|5594.5|5588.5|343
1742570100000|2025-03-21 15:15:00|5601.5|5595.5|5604|5598|5609.5|5603.5|5601.5|5595.5|399
1742570400000|2025-03-21 15:20:00|5604.5|5598.5|5610|5604|5610|5604|5602|5596|33
1742570700000|2025-03-21 15:25:00|5610.5|5604.5|5611.5|5605.5|5613|5607|5606|5600|123
1742571000000|2025-03-21 15:30:00|5611|5605|5615|5609|5616|5610|5610.5|5604.5|109
1742571300000|2025-03-21 15:35:00|5614.5|5608.5|5617|5611|5621|5615|5613|5607|107
1742571600000|2025-03-21 15:40:00|5616.5|5610.5|5616|5610|5618|5612|5610|5604|65
1742571900000|2025-03-21 15:45:00|5615.5|5609.5|5608.5|5602.5|5618|5612|5608.5|5602.5|50
1742572200000|2025-03-21 15:50:00|5608|5602|5604|5598|5608.5|5602.5|5595.5|5589.5|374
1742572500000|2025-03-21 15:55:00|5604.5|5598.5|5604|5598|5607.5|5601.5|5602|5596|163
1742572800000|2025-03-21 16:00:00|5604.5|5598.5|5626|5620|5626|5620|5604|5598|683
1742573100000|2025-03-21 16:05:00|5627|5621|5620.5|5614.5|5628.5|5622.5|5618|5612|165
1742573400000|2025-03-21 16:10:00|5621|5615|5626|5620|5626|5620|5619|5613|47
1742573700000|2025-03-21 16:15:00|5626.5|5620.5|5628|5622|5629|5623|5624|5618|45
1742574000000|2025-03-21 16:20:00|5628.5|5622.5|5632|5626|5635|5629|5625.5|5619.5|71
1742574300000|2025-03-21 16:25:00|5631.5|5625.5|5633.5|5627.5|5634|5628|5629|5623|55
1742574600000|2025-03-21 16:30:00|5633|5627|5636|5630|5637|5631|5632|5626|42
1742574900000|2025-03-21 16:35:00|5636.5|5630.5|5631.5|5625.5|5636.5|5630.5|5628.5|5622.5|53
1742575200000|2025-03-21 16:40:00|5632|5626|5630.5|5624.5|5635|5629|5629|5623|37
1742575500000|2025-03-21 16:45:00|5631|5625|5632.5|5626.5|5634.5|5628.5|5631|5625|22
1742575800000|2025-03-21 16:50:00|5632|5626|5634|5628|5634|5628|5631.5|5625.5|25
1742576100000|2025-03-21 16:55:00|5633.5|5627.5|5637|5631|5638|5632|5633|5627|92
1742576400000|2025-03-21 17:00:00|5638|5632|5640|5634|5642|5636|5636|5630|142
1742576700000|2025-03-21 17:05:00|5640.5|5634.5|5641|5635|5643.5|5637.5|5640|5634|18
1742577000000|2025-03-21 17:10:00|5641.5|5635.5|5632|5626|5642.5|5636.5|5632|5626|52
1742577300000|2025-03-21 17:15:00|5632.5|5626.5|5630|5624|5634|5628|5630|5624|27
1742577600000|2025-03-21 17:20:00|5629.5|5623.5|5631.5|5625.5|5634|5628|5628.5|5622.5|65
1742577900000|2025-03-21 17:25:00|5632|5626|5630.5|5624.5|5634|5628|5627|5621|46
1742578200000|2025-03-21 17:30:00|5631|5625|5629|5623|5632|5626|5627|5621|37
1742578500000|2025-03-21 17:35:00|5628.5|5622.5|5633.5|5627.5|5634|5628|5628|5622|24
1742578800000|2025-03-21 17:40:00|5633|5627|5637|5631|5638|5632|5632.5|5626.5|12
1742579100000|2025-03-21 17:45:00|5636.5|5630.5|5638|5632|5638|5632|5635|5629|7
1742579400000|2025-03-21 17:50:00|5638.5|5632.5|5637.5|5631.5|5641|5635|5636.5|5630.5|26
1742579700000|2025-03-21 17:55:00|5638|5632|5636|5630|5638|5632|5633.5|5627.5|11
1742580000000|2025-03-21 18:00:00|5636.5|5630.5|5635.5|5629.5|5638.5|5632.5|5635|5629|14
1742580300000|2025-03-21 18:05:00|5635|5629|5629|5623|5635|5629|5628|5622|18
1742580600000|2025-03-21 18:10:00|5629.5|5623.5|5624|5618|5629.5|5623.5|5622|5616|39
1742580900000|2025-03-21 18:15:00|5624.5|5618.5|5627.5|5621.5|5629|5623|5622|5616|12
1742581200000|2025-03-21 18:20:00|5627|5621|5621.5|5615.5|5628|5622|5621|5615|31
1742581500000|2025-03-21 18:25:00|5621|5615|5616.5|5610.5|5623.5|5617.5|5616|5610|48
1742581800000|2025-03-21 18:30:00|5617|5611|5623|5617|5624|5618|5615|5609|20
1742582100000|2025-03-21 18:35:00|5623.5|5617.5|5626|5620|5627|5621|5621.5|5615.5|25
1742582400000|2025-03-21 18:40:00|5625.5|5619.5|5629.5|5623.5|5629.5|5623.5|5625|5619|31
1742582700000|2025-03-21 18:45:00|5630|5624|5626.5|5620.5|5631|5625|5625|5619|42
1742583000000|2025-03-21 18:50:00|5627|5621|5625|5619|5628|5622|5622|5616|35
1742583300000|2025-03-21 18:55:00|5625.5|5619.5|5626.4|5617.4|5627|5621|5622.5|5616.5|83
1742583600000|2025-03-21 19:00:00|5626.5|5617.5|5625.7|5616.7|5626.6|5617.6|5624.6|5615.6|0
1742583900000|2025-03-21 19:05:00|5625.8|5616.8|5625.4|5616.4|5626.2|5617.2|5625|5616|0
1742584200000|2025-03-21 19:10:00|5625.3|5616.3|5626.5|5617.5|5626.5|5617.5|5624.1|5615.1|0
1742584500000|2025-03-21 19:15:00|5626.4|5617.4|5626.1|5617.1|5626.6|5617.6|5624.9|5615.9|0
1742584800000|2025-03-21 19:20:00|5626|5617|5623.3|5614.3|5626.1|5617.1|5622.7|5613.7|0
1742585100000|2025-03-21 19:25:00|5623.2|5614.2|5622.8|5613.8|5623.3|5614.3|5622|5613|0
1742585400000|2025-03-21 19:30:00|5622.7|5613.7|5621.5|5612.5|5623|5614|5621.4|5612.4|0
1742585700000|2025-03-21 19:35:00|5621.4|5612.4|5621.5|5612.5|5623.1|5614.1|5619.6|5610.6|0
1742586000000|2025-03-21 19:40:00|5621.4|5612.4|5621.3|5612.3|5621.5|5612.5|5619.7|5610.7|0
1742586300000|2025-03-21 19:45:00|5621.4|5612.4|5619.8|5610.8|5621.5|5612.5|5619.4|5610.4|0
1742586600000|2025-03-21 19:50:00|5620.3|5611.3|5625.9|5616.9|5625.9|5616.9|5620.3|5611.3|0
1742586900000|2025-03-21 19:55:00|5626|5617|5623.8|5614.8|5628|5619|5623.8|5614.8|0
1742587200000|2025-03-21 20:00:00|5623|5614|5625.1|5616.1|5627.2|5618.2|5622.6|5613.6|0
1742587500000|2025-03-21 20:05:00|5625.3|5616.3|5625.2|5616.2|5625.9|5616.9|5624.6|5615.6|0
1742587800000|2025-03-21 20:10:00|5625.4|5616.4|5626.5|5617.5|5626.8|5617.8|5625.1|5616.1|0
1742588100000|2025-03-21 20:15:00|5626.6|5617.6|5626.2|5617.2|5627|5618|5625.2|5616.2|0
1742588400000|2025-03-21 20:20:00|5626.1|5617.1|5625.4|5616.4|5626.1|5617.1|5625.2|5616.2|0
1742588700000|2025-03-21 20:25:00|5625.5|5616.5|5626|5617|5626.2|5617.2|5625.2|5616.2|0
1742589000000|2025-03-21 20:30:00|5626.1|5617.1|5627.3|5618.3|5627.4|5618.4|5626|5617|0
1742589300000|2025-03-21 20:35:00|5627.4|5618.4|5627.7|5618.7|5628.1|5619.1|5627.2|5618.2|0
1742589600000|2025-03-21 20:40:00|5627.6|5618.6|5626.1|5617.1|5627.7|5618.7|5626.1|5617.1|0
1742589900000|2025-03-21 20:45:00|5626|5617|5625.8|5616.8|5626|5617|5625|5616|0
1742590200000|2025-03-21 20:50:00|5625.7|5616.7|5625.4|5616.4|5625.8|5616.8|5625|5616|0
1742590500000|2025-03-21 20:55:00|5625.3|5616.3|5626.1|5617.1|5626.4|5617.4|5625.2|5616.2|0
1742767200000|2025-03-23 22:00:00|5645.8|5636.8|5644.3|5635.3|5647.7|5638.7|5644.3|5635.3|0
1742767500000|2025-03-23 22:05:00|5644.1|5635.1|5646|5637|5647.4|5638.4|5643.4|5634.4|0
1742767800000|2025-03-23 22:10:00|5645.9|5636.9|5646.1|5637.1|5646.8|5637.8|5645.5|5636.5|0
1742768100000|2025-03-23 22:15:00|5646|5637|5645.3|5636.3|5647|5638|5645|5636|0
1742768400000|2025-03-23 22:20:00|5645.4|5636.4|5644.2|5635.2|5645.6|5636.6|5644.1|5635.1|0
1742768700000|2025-03-23 22:25:00|5644.4|5635.4|5645.9|5636.9|5646.1|5637.1|5644.2|5635.2|0
1742769000000|2025-03-23 22:30:00|5645.8|5636.8|5645.6|5636.6|5646.1|5637.1|5644.2|5635.2|0
1742769300000|2025-03-23 22:35:00|5645.5|5636.5|5644.3|5635.3|5645.8|5636.8|5644.1|5635.1|0
1742769600000|2025-03-23 22:40:00|5644.2|5635.2|5644.3|5635.3|5645.3|5636.3|5643.9|5634.9|0
1742769900000|2025-03-23 22:45:00|5644.4|5635.4|5644.1|5635.1|5644.9|5635.9|5644|5635|0
1742770200000|2025-03-23 22:50:00|5644.2|5635.2|5642.6|5633.6|5644.3|5635.3|5642.6|5633.6|0
1742770500000|2025-03-23 22:55:00|5642.7|5633.7|5642.9|5633.9|5643.5|5634.5|5642.6|5633.6|0
1742770800000|2025-03-23 23:00:00|5642.8|5633.8|5642.1|5633.1|5643.7|5634.7|5641.9|5632.9|0
1742771100000|2025-03-23 23:05:00|5642.2|5633.2|5642.4|5633.4|5643.3|5634.3|5642|5633|0
1742771400000|2025-03-23 23:10:00|5642.3|5633.3|5642.9|5633.9|5643.2|5634.2|5642.3|5633.3|0
1742771700000|2025-03-23 23:15:00|5642.8|5633.8|5643.3|5634.3|5643.5|5634.5|5642.7|5633.7|0
1742772000000|2025-03-23 23:20:00|5643.2|5634.2|5642.8|5633.8|5643.5|5634.5|5642.6|5633.6|0
1742772300000|2025-03-23 23:25:00|5642.9|5633.9|5644.7|5635.7|5644.9|5635.9|5642.8|5633.8|0
1742772600000|2025-03-23 23:30:00|5644.6|5635.6|5645.6|5636.6|5645.8|5636.8|5644|5635|0
1742772900000|2025-03-23 23:35:00|5645.5|5636.5|5646.5|5637.5|5646.5|5637.5|5645.5|5636.5|0
1742773200000|2025-03-23 23:40:00|5646.4|5637.4|5646.7|5637.7|5646.7|5637.7|5646|5637|0
1742773500000|2025-03-23 23:45:00|5646.8|5637.8|5646.9|5637.9|5647.6|5638.6|5646.3|5637.3|0
1742773800000|2025-03-23 23:50:00|5646.8|5637.8|5647.4|5638.4|5647.4|5638.4|5646.3|5637.3|0
1742774100000|2025-03-23 23:55:00|5647.3|5638.3|5649.5|5640.5|5649.8|5640.8|5647.3|5638.3|0
1742774400000|2025-03-24 00:00:00|5649.7|5640.7|5651.7|5642.7|5652.1|5643.1|5648.7|5639.7|0
1742774700000|2025-03-24 00:05:00|5651.6|5642.6|5653.7|5644.7|5654|5645|5651.5|5642.5|0
1742775000000|2025-03-24 00:10:00|5653.6|5644.6|5652|5643|5653.9|5644.9|5652|5643|0
1742775300000|2025-03-24 00:15:00|5651.9|5642.9|5651.7|5642.7|5652.8|5643.8|5651.2|5642.2|0
1742775600000|2025-03-24 00:20:00|5651.8|5642.8|5651.5|5642.5|5651.8|5642.8|5650.8|5641.8|0
1742775900000|2025-03-24 00:25:00|5651.6|5642.6|5653.8|5644.8|5653.8|5644.8|5651.5|5642.5|0
1742776200000|2025-03-24 00:30:00|5653.9|5644.9|5652.2|5643.2|5654.2|5645.2|5652|5643|0
1742776500000|2025-03-24 00:35:00|5652.1|5643.1|5651.5|5642.5|5652.1|5643.1|5651.2|5642.2|0
1742776800000|2025-03-24 00:40:00|5651.7|5642.7|5649.6|5640.6|5652|5643|5649.2|5640.2|0
1742777100000|2025-03-24 00:45:00|5649.7|5640.7|5650.9|5641.9|5651.1|5642.1|5649.6|5640.6|0
1742777400000|2025-03-24 00:50:00|5650.8|5641.8|5651.2|5642.2|5651.4|5642.4|5650.8|5641.8|0
1742777700000|2025-03-24 00:55:00|5651|5642|5651.7|5642.7|5651.9|5642.9|5651|5642|0
1742778000000|2025-03-24 01:00:00|5651.5|5642.5|5648.9|5639.9|5651.8|5642.8|5648.2|5639.2|0
1742778300000|2025-03-24 01:05:00|5648.8|5639.8|5648.4|5639.4|5648.8|5639.8|5647.5|5638.5|0
1742778600000|2025-03-24 01:10:00|5648.5|5639.5|5648.4|5639.4|5648.7|5639.7|5648.1|5639.1|0
1742778900000|2025-03-24 01:15:00|5649.1|5640.1|5661.5|5657.5|5671.5|5667.5|5644|5640|1287
1742779200000|2025-03-24 01:20:00|5662|5658|5658|5654|5667|5663|5650|5646|490
1742779500000|2025-03-24 01:25:00|5659|5655|5665|5661|5668.5|5664.5|5656|5652|616
1742779800000|2025-03-24 01:30:00|5666|5662|5654|5650|5683|5679|5644.5|5640.5|6493
1742780100000|2025-03-24 01:35:00|5653|5649|5635|5631|5657|5653|5629|5625|3830
1742780400000|2025-03-24 01:40:00|5636|5632|5631|5627|5660.5|5656.5|5628.5|5624.5|4333
1742780700000|2025-03-24 01:45:00|5630|5626|5625|5621|5653|5649|5620|5616|3595
1742781000000|2025-03-24 01:50:00|5626|5622|5607.5|5603.5|5636.5|5632.5|5600.5|5596.5|2406
1742781300000|2025-03-24 01:55:00|5608|5604|5627.5|5623.5|5637|5633|5596|5592|4703
1742781600000|2025-03-24 02:00:00|5628|5624|5615|5611|5629|5625|5608|5604|1860
1742781900000|2025-03-24 02:05:00|5617|5613|5652|5648|5653|5649|5613.5|5609.5|2936
1742782200000|2025-03-24 02:10:00|5652.5|5648.5|5645.5|5641.5|5656|5652|5633|5629|2427
1742782500000|2025-03-24 02:15:00|5646|5642|5648|5644|5650|5646|5632|5628|1680
1742782800000|2025-03-24 02:20:00|5646|5642|5636|5632|5651|5647|5635|5631|1862
1742783100000|2025-03-24 02:25:00|5636.5|5632.5|5660|5656|5665|5661|5635.5|5631.5|2598
1742783400000|2025-03-24 02:30:00|5658|5654|5662|5658|5680.5|5676.5|5658|5654|3845
1742783700000|2025-03-24 02:35:00|5662.5|5658.5|5640|5636|5662.5|5658.5|5639.5|5635.5|2178
1742784000000|2025-03-24 02:40:00|5642|5638|5622|5618|5643|5639|5621|5617|1826
1742784300000|2025-03-24 02:45:00|5621.5|5617.5|5614.5|5610.5|5631|5627|5612|5608|2876
1742784600000|2025-03-24 02:50:00|5614|5610|5628.5|5624.5|5632|5628|5614|5610|1114
1742784900000|2025-03-24 02:55:00|5628|5624|5609|5605|5631.5|5627.5|5609|5605|1112
1742785200000|2025-03-24 03:00:00|5608.5|5604.5|5628|5624|5632|5628|5608|5604|1708
1742785500000|2025-03-24 03:05:00|5627.5|5623.5|5630|5626|5636|5632|5622|5618|1102
1742785800000|2025-03-24 03:10:00|5630.5|5626.5|5644|5640|5645|5641|5626|5622|1404
1742786100000|2025-03-24 03:15:00|5645|5641|5635|5631|5648|5644|5623|5619|1148
1742786400000|2025-03-24 03:20:00|5634.5|5630.5|5623|5619|5640|5636|5620|5616|900
1742786700000|2025-03-24 03:25:00|5624|5620|5609|5605|5625|5621|5602|5598|1452
1742787000000|2025-03-24 03:30:00|5608|5604|5595.5|5591.5|5609.5|5605.5|5592|5588|1846
1742787300000|2025-03-24 03:35:00|5595|5591|5602|5598|5604|5600|5595|5591|1032
1742787600000|2025-03-24 03:40:00|5601.5|5597.5|5611|5607|5612.5|5608.5|5599|5595|598
1742787900000|2025-03-24 03:45:00|5610.5|5606.5|5614.5|5610.5|5615.5|5611.5|5609|5605|344
1742788200000|2025-03-24 03:50:00|5614|5610|5619|5615|5625.5|5621.5|5614|5610|594
1742788500000|2025-03-24 03:55:00|5618.5|5614.5|5626.5|5622.5|5626.5|5622.5|5617|5613|472
1742788800000|2025-03-24 04:00:00|5626.4|5617.5|5625.9|5616.9|5626.4|5617.5|5625.4|5616.4|1
1742789100000|2025-03-24 04:05:00|5625.8|5616.8|5626|5617|5626.2|5617.2|5625.7|5616.7|0
1742789400000|2025-03-24 04:10:00|5625.8|5616.8|5625.6|5616.6|5626.2|5617.2|5625.5|5616.5|0
1742789700000|2025-03-24 04:15:00|5625.7|5616.7|5626.3|5617.3|5626.3|5617.3|5625.7|5616.7|0
1742790000000|2025-03-24 04:20:00|5626.4|5617.4|5625.8|5616.8|5626.4|5617.4|5625.8|5616.8|0
1742790300000|2025-03-24 04:25:00|5625.9|5616.9|5626.1|5617.1|5626.6|5617.6|5625.8|5616.8|0
1742790600000|2025-03-24 04:30:00|5626.2|5617.2|5626.3|5617.3|5626.3|5617.3|5626.1|5617.1|0
1742790900000|2025-03-24 04:35:00|5626.2|5617.2|5626.5|5617.5|5626.8|5617.8|5626.1|5617.1|0
1742791200000|2025-03-24 04:40:00|5626.6|5617.6|5626.9|5617.9|5627.1|5618.1|5626.3|5617.3|0
1742791500000|2025-03-24 04:45:00|5626.8|5617.8|5626.6|5617.6|5626.8|5617.8|5626.6|5617.6|0
1742791800000|2025-03-24 04:50:00|5626.4|5617.4|5626.5|5617.5|5626.7|5617.7|5626.3|5617.3|0
1742792100000|2025-03-24 04:55:00|5626.4|5617.4|5626.7|5617.7|5626.7|5617.7|5626.3|5617.3|14
1742792400000|2025-03-24 05:00:00|5624.5|5620.5|5620|5616|5641|5637|5620|5616|1809
1742792700000|2025-03-24 05:05:00|5619|5615|5628|5624|5634|5630|5614|5610|1041
1742793000000|2025-03-24 05:10:00|5629|5625|5628|5624|5649|5645|5625|5621|1952
1742793300000|2025-03-24 05:15:00|5627.5|5623.5|5637|5633|5637|5633|5622|5618|764
1742793600000|2025-03-24 05:20:00|5636|5632|5628.5|5624.5|5642.5|5638.5|5620|5616|1383
1742793900000|2025-03-24 05:25:00|5628|5624|5617|5613|5633.5|5629.5|5617|5613|867
1742794200000|2025-03-24 05:30:00|5616.5|5612.5|5623|5619|5627|5623|5612.5|5608.5|1685
1742794500000|2025-03-24 05:35:00|5622.5|5618.5|5630|5626|5636|5632|5618|5614|1301
1742794800000|2025-03-24 05:40:00|5631|5627|5617|5613|5635|5631|5616|5612|2560
1742795100000|2025-03-24 05:45:00|5618|5614|5608|5604|5620|5616|5604|5600|1252
1742795400000|2025-03-24 05:50:00|5609|5605|5616.5|5612.5|5620|5616|5605|5601|1520
1742795700000|2025-03-24 05:55:00|5616|5612|5628|5624|5630|5626|5612|5608|986
1742796000000|2025-03-24 06:00:00|5627|5623|5607|5603|5628|5624|5606|5602|1278
1742796300000|2025-03-24 06:05:00|5608|5604|5602|5598|5610|5606|5599|5595|1599
1742796600000|2025-03-24 06:10:00|5601|5597|5604|5600|5608|5604|5598.5|5594.5|1529
1742796900000|2025-03-24 06:15:00|5604.5|5600.5|5605.5|5601.5|5616|5612|5602|5598|856
1742797200000|2025-03-24 06:20:00|5606|5602|5613.5|5609.5|5623|5619|5596|5592|1789
1742797500000|2025-03-24 06:25:00|5614|5610|5627|5623|5628.5|5624.5|5608|5604|1400
1742797800000|2025-03-24 06:30:00|5626|5622|5637|5633|5639|5635|5623|5619|1639
1742798100000|2025-03-24 06:35:00|5638|5634|5643|5639|5654|5650|5635|5631|1891
1742798400000|2025-03-24 06:40:00|5644|5640|5652|5648|5656|5652|5638|5634|1739
1742798700000|2025-03-24 06:45:00|5653.5|5649.5|5664|5660|5664|5660|5644.5|5640.5|1298
1742799000000|2025-03-24 06:50:00|5664.5|5660.5|5663|5659|5666|5662|5660|5656|1168
1742799300000|2025-03-24 06:55:00|5662.5|5658.5|5671.5|5667.5|5672|5668|5657|5653|1485
1742799600000|2025-03-24 07:00:00|5672|5668|5680.5|5676.5|5703|5699|5672|5668|4615
1742799900000|2025-03-24 07:05:00|5680|5676|5698|5694|5700|5696|5678|5674|1341
1742800200000|2025-03-24 07:10:00|5698.5|5694.5|5725|5721|5731.5|5727.5|5696.5|5692.5|4646
1742800500000|2025-03-24 07:15:00|5725.5|5721.5|5720|5716|5729|5725|5707.5|5703.5|2410
1742800800000|2025-03-24 07:20:00|5721|5717|5738.5|5734.5|5743|5739|5721|5717|2245
1742801100000|2025-03-24 07:25:00|5738|5734|5751|5747|5751|5747|5737|5733|2569
1742801400000|2025-03-24 07:30:00|5752|5748|5757|5753|5764.5|5760.5|5742.5|5738.5|2598
1742801700000|2025-03-24 07:35:00|5756|5752|5733|5729|5756|5752|5733|5729|2526
1742802000000|2025-03-24 07:40:00|5733.5|5729.5|5733|5729|5743|5739|5729|5725|1866
1742802300000|2025-03-24 07:45:00|5732.5|5728.5|5734|5730|5737|5733|5731|5727|1689
1742802600000|2025-03-24 07:50:00|5733|5729|5738|5734|5742|5738|5730|5726|2253
1742802900000|2025-03-24 07:55:00|5737|5733|5734|5730|5739|5735|5734|5730|2360
1742803200000|2025-03-24 08:00:00|5733.5|5729.5|5731|5727|5736|5732|5728|5724|1882
1742803500000|2025-03-24 08:05:00|5731.5|5727.5|5739.5|5735.5|5741|5737|5727|5723|2368
1742803800000|2025-03-24 08:10:00|5739|5735|5741|5737|5741|5737|5731|5727|1515
1742804100000|2025-03-24 08:15:00|5744|5740|5741|5737|5745|5741|5737|5733|5517
1742804400000|2025-03-24 08:20:00|5740|5736|5751|5747|5752|5748|5739|5735|6214
1742804700000|2025-03-24 08:25:00|5749|5745|5754|5750|5758|5754|5746|5742|1769
1742805000000|2025-03-24 08:30:00|5756.7|5747.7|5754.7|5745.7|5757|5748|5754.4|5745.4|0
1742805300000|2025-03-24 08:35:00|5754.6|5745.6|5755.2|5746.2|5755.7|5746.7|5754.3|5745.3|0
1742805600000|2025-03-24 08:40:00|5755.1|5746.1|5753.4|5744.4|5756.1|5747.1|5753.1|5744.1|0
1742805900000|2025-03-24 08:45:00|5753.5|5744.5|5754|5745|5754|5745|5752.5|5743.5|0
1742806200000|2025-03-24 08:50:00|5754.1|5745.1|5753.9|5744.9|5754.6|5745.6|5753.2|5744.2|0
1742806500000|2025-03-24 08:55:00|5753.8|5744.8|5754.6|5745.6|5755.2|5746.2|5753.7|5744.7|0
1742806800000|2025-03-24 09:00:00|5754.5|5745.5|5753.2|5744.2|5754.7|5745.7|5752.4|5743.4|0
1742807100000|2025-03-24 09:05:00|5753.3|5744.3|5754.3|5745.3|5755.1|5746.1|5753|5744|0
1742807400000|2025-03-24 09:10:00|5754.2|5745.2|5755.9|5746.9|5755.9|5746.9|5753.9|5744.9|0
1742807700000|2025-03-24 09:15:00|5741.5|5735.5|5724.5|5718.5|5741.5|5735.5|5705.5|5699.5|961
1742808000000|2025-03-24 09:20:00|5724|5718|5712|5706|5726|5720|5710.5|5704.5|413
1742808300000|2025-03-24 09:25:00|5713|5707|5699|5693|5713.5|5707.5|5695|5689|1177
1742808600000|2025-03-24 09:30:00|5700|5694|5691|5685|5702|5696|5689|5683|684
1742808900000|2025-03-24 09:35:00|5692|5686|5700|5694|5701|5695|5689|5683|599
1742809200000|2025-03-24 09:40:00|5699|5693|5694|5688|5701|5695|5694|5688|333
1742809500000|2025-03-24 09:45:00|5695|5689|5703|5697|5703|5697|5694|5688|267
1742809800000|2025-03-24 09:50:00|5703.5|5697.5|5703|5697|5705|5699|5699|5693|181
1742810100000|2025-03-24 09:55:00|5702.5|5696.5|5695|5689|5702.5|5696.5|5693.5|5687.5|66
1742810400000|2025-03-24 10:00:00|5694.5|5688.5|5699|5693|5702.5|5696.5|5693|5687|115
1742810700000|2025-03-24 10:05:00|5698.5|5692.5|5700|5694|5702|5696|5698.5|5692.5|5
1742811000000|2025-03-24 10:10:00|5699.5|5693.5|5695.5|5689.5|5700|5694|5694|5688|30
1742811300000|2025-03-24 10:15:00|5696.5|5688.5|5696.5|5689.5|5699.5|5691.5|5695.5|5688.5|47
1742811600000|2025-03-24 10:20:00|5697.5|5690.5|5695.5|5688.5|5701.5|5694.5|5694.5|5687.5|299
1742811900000|2025-03-24 10:25:00|5694.5|5687.5|5696.5|5689.5|5699.5|5691.5|5692.5|5685.5|119
1742812200000|2025-03-24 10:30:00|5695.5|5688.5|5700.5|5693.5|5704.5|5696.5|5693.5|5686.5|59
1742812500000|2025-03-24 10:35:00|5699.5|5692.5|5701.5|5694.5|5702.5|5695.5|5698.5|5691.5|31
1742812800000|2025-03-24 10:40:00|5702.5|5693.5|5699.5|5692.5|5702.5|5693.5|5697.5|5690.5|79
1742813100000|2025-03-24 10:45:00|5698.5|5691.5|5695.5|5688.5|5698.5|5692.5|5694.5|5686.5|39
1742813400000|2025-03-24 10:50:00|5696.5|5689.5|5697.5|5690.5|5698.5|5691.5|5694.5|5687.5|22
1742813700000|2025-03-24 10:55:00|5696.5|5689.5|5693.5|5686.5|5696.5|5689.5|5693.5|5686.5|44
1742814000000|2025-03-24 11:00:00|5692.5|5685.5|5687.5|5680.5|5696.5|5689.5|5685.5|5678.5|151
1742814300000|2025-03-24 11:05:00|5686.5|5679.5|5686.5|5679.5|5687.5|5680.5|5684.5|5677.5|88
1742814600000|2025-03-24 11:10:00|5687.5|5678.5|5691.5|5684.5|5692.5|5684.5|5687.5|5678.5|44
1742814900000|2025-03-24 11:15:00|5690.5|5683.5|5687.5|5680.5|5690.5|5683.5|5687.5|5680.5|1008
1742815200000|2025-03-24 11:20:00|5688.5|5681.5|5688.5|5681.5|5691.5|5684.5|5687.5|5680.5|216
1742815500000|2025-03-24 11:25:00|5689.5|5682.5|5679.5|5672.5|5689.5|5682.5|5678.5|5671.5|132
1742815800000|2025-03-24 11:30:00|5678.5|5671.5|5677.5|5670.5|5681.5|5674.5|5676.5|5669.5|128
1742816100000|2025-03-24 11:35:00|5678.5|5671.5|5677.5|5670.5|5683.5|5675.5|5676.5|5669.5|236
1742816400000|2025-03-24 11:40:00|5678.5|5671.5|5679.5|5672.5|5682.5|5674.5|5678.5|5671.5|142
1742816700000|2025-03-24 11:45:00|5680.5|5673.5|5682.5|5675.5|5685.5|5678.5|5680.5|5673.5|89
1742817000000|2025-03-24 11:50:00|5681.5|5674.5|5683.5|5676.5|5684.5|5677.5|5679.5|5672.5|45
1742817300000|2025-03-24 11:55:00|5684.5|5677.5|5679.5|5671.5|5684.5|5677.5|5678.5|5671.5|44
1742817600000|2025-03-24 12:00:00|5678.5|5672.5|5681.5|5674.5|5685.5|5677.5|5678.5|5671.5|124
1742817900000|2025-03-24 12:05:00|5682.5|5675.5|5681.5|5673.5|5685.5|5678.5|5680.5|5673.5|52
1742818200000|2025-03-24 12:10:00|5680.5|5674.5|5683.5|5676.5|5684.5|5676.5|5677.5|5670.5|100
1742818500000|2025-03-24 12:15:00|5684.5|5675.5|5675.5|5668.5|5685.5|5677.5|5673.5|5666.5|67
1742818800000|2025-03-24 12:20:00|5676.5|5669.5|5677.5|5670.5|5680.5|5673.5|5674.5|5667.5|92
1742819100000|2025-03-24 12:25:00|5678.5|5671.5|5678.5|5670.5|5679.5|5672.5|5677.5|5670.5|114
1742819400000|2025-03-24 12:30:00|5679.5|5671.5|5679.5|5672.5|5683.5|5676.5|5678.5|5670.5|71
1742819700000|2025-03-24 12:35:00|5678.5|5671.5|5674.5|5666.5|5679.5|5672.5|5673.5|5666.5|61
1742820000000|2025-03-24 12:40:00|5673.5|5667.5|5676.5|5669.5|5677.5|5669.5|5673.5|5666.5|42
1742820300000|2025-03-24 12:45:00|5677.5|5668.5|5676.5|5669.5|5677.5|5669.5|5673.5|5666.5|26
1742820600000|2025-03-24 12:50:00|5677.5|5670.5|5676.5|5668.5|5678.5|5671.5|5675.5|5668.5|31
1742820900000|2025-03-24 12:55:00|5675.5|5669.5|5675.5|5668.5|5676.5|5669.5|5670.5|5663.5|98
1742821200000|2025-03-24 13:00:00|5674.5|5667.5|5675.5|5668.5|5675.5|5668.5|5671.5|5664.5|112
1742821500000|2025-03-24 13:05:00|5674.5|5667.5|5681.5|5674.5|5681.5|5674.5|5674.5|5667.5|42
1742821800000|2025-03-24 13:10:00|5682.5|5673.5|5675.5|5668.5|5682.5|5674.5|5674.5|5667.5|59
1742822100000|2025-03-24 13:15:00|5676.5|5667.5|5675.5|5668.5|5677.5|5670.5|5675.5|5667.5|10
1742822400000|2025-03-24 13:20:00|5676.5|5669.5|5675.5|5668.5|5677.5|5670.5|5675.5|5668.5|25
1742822700000|2025-03-24 13:25:00|5674.5|5667.5|5674.5|5667.5|5676.5|5669.5|5671.5|5663.5|102
1742823000000|2025-03-24 13:30:00|5676.5|5668.5|5631.5|5623.5|5683.5|5675.5|5630.5|5623.5|1600
1742823300000|2025-03-24 13:35:00|5630.5|5624.5|5625.5|5617.5|5642.5|5634.5|5622.5|5615.5|859
1742823600000|2025-03-24 13:40:00|5626.5|5618.5|5655.5|5646.5|5656.5|5648.5|5624.5|5616.5|423
1742823900000|2025-03-24 13:45:00|5656.5|5647.5|5646.5|5638.5|5658.5|5650.5|5645.5|5638.5|326
1742824200000|2025-03-24 13:50:00|5645.5|5639.5|5647.5|5640.5|5658.5|5650.5|5644.5|5637.5|275
1742824500000|2025-03-24 13:55:00|5646.5|5639.5|5638|5632|5651.5|5644.5|5638|5631.5|209
1742824800000|2025-03-24 14:00:00|5637|5631|5641|5635|5651|5645|5637|5631|161
1742825100000|2025-03-24 14:05:00|5642.5|5636.5|5652.5|5646.5|5654|5648|5642.5|5636.5|132
1742825400000|2025-03-24 14:10:00|5652|5646|5647|5641|5653|5647|5645.5|5639.5|118
1742825700000|2025-03-24 14:15:00|5647.5|5641.5|5655|5649|5657|5651|5647|5641|184
1742826000000|2025-03-24 14:20:00|5655.5|5649.5|5661|5655|5661|5655|5651|5645|253
1742826300000|2025-03-24 14:25:00|5660.5|5654.5|5656.5|5650.5|5669|5663|5655|5649|258
1742826600000|2025-03-24 14:30:00|5656|5650|5640|5634|5656|5650|5638.5|5632.5|181
1742826900000|2025-03-24 14:35:00|5640.5|5634.5|5648.5|5642.5|5651|5645|5640|5634|99
1742827200000|2025-03-24 14:40:00|5649|5643|5641.5|5635.5|5651.5|5645.5|5640|5634|89
1742827500000|2025-03-24 14:45:00|5641|5635|5644|5638|5645|5639|5638.5|5632.5|73
1742827800000|2025-03-24 14:50:00|5643.5|5637.5|5644.5|5638.5|5646.5|5640.5|5640.5|5634.5|43
1742828100000|2025-03-24 14:55:00|5644|5638|5640.5|5634.5|5645|5639|5639|5633|63
1742828400000|2025-03-24 15:00:00|5640|5634|5643|5637|5644|5638|5635|5629|89
1742828700000|2025-03-24 15:05:00|5642.5|5636.5|5638|5632|5644|5638|5638|5632|33
1742829000000|2025-03-24 15:10:00|5638.5|5632.5|5641.5|5635.5|5642.5|5636.5|5635|5629|87
1742829300000|2025-03-24 15:15:00|5641|5635|5645|5639|5647|5641|5639.5|5633.5|68
1742829600000|2025-03-24 15:20:00|5645.5|5639.5|5642|5636|5645.5|5639.5|5638.5|5632.5|48
1742829900000|2025-03-24 15:25:00|5641.5|5635.5|5634.5|5628.5|5642|5636|5633.5|5627.5|94
1742830200000|2025-03-24 15:30:00|5634|5628|5633|5627|5636|5630|5629|5623|233
1742830500000|2025-03-24 15:35:00|5633.5|5627.5|5637.5|5631.5|5638|5632|5633.5|5627.5|97
1742830800000|2025-03-24 15:40:00|5638|5632|5632|5626|5640|5634|5630|5624|51
1742831100000|2025-03-24 15:45:00|5631.5|5625.5|5627|5621|5633.5|5627.5|5626|5620|38
1742831400000|2025-03-24 15:50:00|5626.5|5620.5|5630.5|5624.5|5630.5|5624.5|5624|5618|57
1742831700000|2025-03-24 15:55:00|5630|5624|5626.5|5620.5|5630|5624|5626.5|5620.5|45
1742832000000|2025-03-24 16:00:00|5627|5621|5629.5|5623.5|5630.5|5624.5|5625|5619|22
1742832300000|2025-03-24 16:05:00|5630|5624|5635|5629|5635.5|5629.5|5627|5621|69
1742832600000|2025-03-24 16:10:00|5635.5|5629.5|5637|5631|5639|5633|5633.5|5627.5|43
1742832900000|2025-03-24 16:15:00|5636.5|5630.5|5632|5626|5637|5631|5627.5|5621.5|137
1742833200000|2025-03-24 16:20:00|5631.5|5625.5|5636|5630|5638.5|5632.5|5630.5|5624.5|37
1742833500000|2025-03-24 16:25:00|5636.5|5630.5|5625|5619|5636.5|5630.5|5625|5619|135
1742833800000|2025-03-24 16:30:00|5625.5|5619.5|5627|5621|5628|5622|5624|5618|37
1742834100000|2025-03-24 16:35:00|5626.5|5620.5|5625|5619|5630|5624|5624|5618|30
1742834400000|2025-03-24 16:40:00|5624|5618|5625.5|5619.5|5627|5621|5620|5614|63
1742834700000|2025-03-24 16:45:00|5625|5619|5626|5620|5626.5|5620.5|5623|5617|28
1742835000000|2025-03-24 16:50:00|5625.5|5619.5|5621.5|5615.5|5627|5621|5621|5615|42
1742835300000|2025-03-24 16:55:00|5622|5616|5621|5615|5623.5|5617.5|5620|5614|55
1742835600000|2025-03-24 17:00:00|5621.5|5615.5|5620|5614|5622|5616|5616|5610|75
1742835900000|2025-03-24 17:05:00|5620.5|5614.5|5621.5|5615.5|5626|5620|5619|5613|89
1742836200000|2025-03-24 17:10:00|5622|5616|5622.5|5616.5|5624|5618|5621|5615|28
1742836500000|2025-03-24 17:15:00|5622|5616|5625|5619|5626|5620|5622|5616|57
1742836800000|2025-03-24 17:20:00|5624|5618|5626|5620|5627|5621|5623|5617|38
1742837100000|2025-03-24 17:25:00|5625.5|5619.5|5630.5|5624.5|5630.5|5624.5|5625|5619|56
1742837400000|2025-03-24 17:30:00|5631|5625|5628|5622|5631|5625|5627|5621|50
1742837700000|2025-03-24 17:35:00|5627|5621|5623|5617|5627|5621|5620|5614|62
1742838000000|2025-03-24 17:40:00|5622.5|5616.5|5625|5619|5625.5|5619.5|5622.5|5616.5|24
1742838300000|2025-03-24 17:45:00|5624.5|5618.5|5622|5616|5624.5|5618.5|5620|5614|71
1742838600000|2025-03-24 17:50:00|5622.5|5616.5|5625|5619|5625|5619|5622|5616|35
1742838900000|2025-03-24 17:55:00|5625.5|5619.5|5627|5621|5627|5621|5623|5617|34
1742839200000|2025-03-24 18:00:00|5626|5620|5620|5614|5627|5621|5618.5|5612.5|51
1742839500000|2025-03-24 18:05:00|5619.5|5613.5|5618|5612|5621|5615|5617|5611|36
1742839800000|2025-03-24 18:10:00|5617.5|5611.5|5621|5615|5621|5615|5615|5609|57
1742840100000|2025-03-24 18:15:00|5620.5|5614.5|5622|5616|5624|5618|5620|5614|49
1742840400000|2025-03-24 18:20:00|5621.5|5615.5|5624|5618|5625|5619|5621.5|5615.5|41
1742840700000|2025-03-24 18:25:00|5623|5617|5622|5616|5626.5|5620.5|5622|5616|64
1742841000000|2025-03-24 18:30:00|5622.5|5616.5|5621|5615|5624|5618|5619|5613|68
1742841300000|2025-03-24 18:35:00|5620|5614|5624.5|5618.5|5632|5626|5617|5611|252
1742841600000|2025-03-24 18:40:00|5624|5618|5626.5|5620.5|5630|5624|5621|5615|98
1742841900000|2025-03-24 18:45:00|5627|5621|5623|5617|5627|5621|5614|5608|386
1742842200000|2025-03-24 18:50:00|5623.5|5617.5|5623|5617|5624.5|5618.5|5621|5615|62
1742842500000|2025-03-24 18:55:00|5623.5|5617.5|5624.5|5615.5|5624.5|5618|5620.5|5614.5|96
1742842800000|2025-03-24 19:00:00|5624.4|5615.4|5624.5|5615.5|5624.8|5615.8|5623.9|5614.9|0
1742843100000|2025-03-24 19:05:00|5624.6|5615.6|5624.6|5615.6|5625.6|5616.6|5624.5|5615.5|0
1742843400000|2025-03-24 19:10:00|5624.5|5615.5|5624.4|5615.4|5624.6|5615.6|5623.6|5614.6|0
1742843700000|2025-03-24 19:15:00|5624.5|5615.5|5624.8|5615.8|5626.5|5617.5|5624.5|5615.5|0
1742844000000|2025-03-24 19:20:00|5624.7|5615.7|5625.8|5616.8|5625.8|5616.8|5624.5|5615.5|0
1742844300000|2025-03-24 19:25:00|5625.9|5616.9|5625.1|5616.1|5625.9|5616.9|5624.5|5615.5|0
1742844600000|2025-03-24 19:30:00|5625.2|5616.2|5627.2|5618.2|5628.1|5619.1|5625|5616|0
1742844900000|2025-03-24 19:35:00|5627.1|5618.1|5627.8|5618.8|5627.9|5618.9|5626.6|5617.6|0
1742845200000|2025-03-24 19:40:00|5627.7|5618.7|5628|5619|5628.2|5619.2|5627.6|5618.6|0
1742845500000|2025-03-24 19:45:00|5628.1|5619.1|5629.6|5620.6|5629.9|5620.9|5628|5619|0
1742845800000|2025-03-24 19:50:00|5629.2|5620.2|5630.9|5621.9|5631.1|5622.1|5628.6|5619.6|0
1742846100000|2025-03-24 19:55:00|5631.1|5622.1|5627|5618|5631.6|5622.6|5627|5618|0
1742846400000|2025-03-24 20:00:00|5626.9|5617.9|5627.5|5618.5|5629.4|5620.4|5626.9|5617.9|0
1742846700000|2025-03-24 20:05:00|5627.4|5618.4|5627.4|5618.4|5627.8|5618.8|5626.5|5617.5|0
1742847000000|2025-03-24 20:10:00|5627.5|5618.5|5627.6|5618.6|5628.2|5619.2|5626.7|5617.7|0
1742847300000|2025-03-24 20:15:00|5627.5|5618.5|5628.6|5619.6|5629|5620|5627.5|5618.5|0
1742847600000|2025-03-24 20:20:00|5628.5|5619.5|5628.2|5619.2|5628.6|5619.6|5627.9|5618.9|0
1742847900000|2025-03-24 20:25:00|5628.1|5619.1|5627.2|5618.2|5628.2|5619.2|5627.1|5618.1|0
1742848200000|2025-03-24 20:30:00|5627.4|5618.4|5626.6|5617.6|5627.8|5618.8|5626.5|5617.5|0
1742848500000|2025-03-24 20:35:00|5626.7|5617.7|5626.7|5617.7|5626.7|5617.7|5626.5|5617.5|0
1742848800000|2025-03-24 20:40:00|5626.6|5617.6|5626.7|5617.7|5626.8|5617.8|5626.6|5617.6|0
1742849100000|2025-03-24 20:45:00|5626.5|5617.5|5626.7|5617.7|5626.7|5617.7|5626.2|5617.2|0
1742849400000|2025-03-24 20:50:00|5626.6|5617.6|5625.5|5616.5|5626.6|5617.6|5625.5|5616.5|0
1742849700000|2025-03-24 20:55:00|5625.6|5616.6|5625.2|5616.2|5625.7|5616.7|5625.1|5616.1|0
1742850000000|2025-03-24 21:00:00|5625.4|5616.4|5625.4|5616.4|5625.6|5616.6|5625.1|5616.1|0
1742850300000|2025-03-24 21:05:00|5625.3|5616.3|5625.4|5616.4|5625.7|5616.7|5625.3|5616.3|0
1742850600000|2025-03-24 21:10:00|5625.3|5616.3|5625.5|5616.5|5625.7|5616.7|5625.3|5616.3|0
1742850900000|2025-03-24 21:15:00|5625.6|5616.6|5625.6|5616.6|5625.8|5616.8|5625.6|5616.6|0
1742851200000|2025-03-24 21:20:00|5625.7|5616.7|5625.6|5616.6|5625.7|5616.7|5625.6|5616.6|0
1742851500000|2025-03-24 21:25:00|5625.7|5616.7|5625.7|5616.7|5625.7|5616.7|5625.6|5616.6|0
1742851800000|2025-03-24 21:30:00|5625.8|5616.8|5625.8|5616.8|5625.8|5616.8|5625.7|5616.7|0
1742852100000|2025-03-24 21:35:00|5625.7|5616.7|5625.7|5616.7|5625.7|5616.7|5625.7|5616.7|0
1742852400000|2025-03-24 21:40:00|5625.8|5616.8|5625.8|5616.8|5625.9|5616.9|5625.7|5616.7|0
1742852700000|2025-03-24 21:45:00|5625.9|5616.9|5625.9|5616.9|5625.9|5616.9|5625.9|5616.9|0
1742853000000|2025-03-24 21:50:00|5626|5617|5626|5617|5626|5617|5625.9|5616.9|0
1742853300000|2025-03-24 21:55:00|5625.9|5616.9|5626.1|5617.1|5626.1|5617.1|5625.8|5616.8|0
1742853600000|2025-03-24 22:00:00|5626|5617|5626.3|5617.3|5626.7|5617.7|5625.8|5616.8|0
1742853900000|2025-03-24 22:05:00|5626.2|5617.2|5625.6|5616.6|5626.4|5617.4|5625.4|5616.4|0
1742854200000|2025-03-24 22:10:00|5625.5|5616.5|5624.7|5615.7|5625.7|5616.7|5624.1|5615.1|0
1742854500000|2025-03-24 22:15:00|5624.6|5615.6|5624.4|5615.4|5624.6|5615.6|5624.2|5615.2|0
1742854800000|2025-03-24 22:20:00|5624.5|5615.5|5624.2|5615.2|5624.5|5615.5|5624.1|5615.1|0
1742855100000|2025-03-24 22:25:00|5624.4|5615.4|5623.6|5614.6|5624.4|5615.4|5623.4|5614.4|0
1742855400000|2025-03-24 22:30:00|5624|5615|5624.8|5615.8|5625|5616|5623.8|5614.8|0
1742855700000|2025-03-24 22:35:00|5624.9|5615.9|5624.7|5615.7|5625.1|5616.1|5624.5|5615.5|0
1742856000000|2025-03-24 22:40:00|5624.8|5615.8|5624.8|5615.8|5625|5616|5624.4|5615.4|0
1742856300000|2025-03-24 22:45:00|5625|5616|5624.1|5615.1|5625|5616|5624.1|5615.1|0
1742856600000|2025-03-24 22:50:00|5623.6|5614.6|5624.1|5615.1|5624.1|5615.1|5623.5|5614.5|0
1742856900000|2025-03-24 22:55:00|5624|5615|5624.1|5615.1|5624.1|5615.1|5624|5615|0
1742857200000|2025-03-24 23:00:00|5624|5615|5624.3|5615.3|5625|5616|5623.8|5614.8|0
1742857500000|2025-03-24 23:05:00|5624.4|5615.4|5624|5615|5624.5|5615.5|5623.4|5614.4|0
1742857800000|2025-03-24 23:10:00|5623.9|5614.9|5624|5615|5624|5615|5623.7|5614.7|0
1742858100000|2025-03-24 23:15:00|5624.2|5615.2|5624|5615|5624.3|5615.3|5623.9|5614.9|0
1742858400000|2025-03-24 23:20:00|5624.1|5615.1|5624|5615|5624.1|5615.1|5623.9|5614.9|0
1742858700000|2025-03-24 23:25:00|5623.9|5614.9|5624.1|5615.1|5624.1|5615.1|5623.7|5614.7|0
1742859000000|2025-03-24 23:30:00|5624.2|5615.2|5625.2|5616.2|5625.3|5616.3|5624.2|5615.2|0
1742859300000|2025-03-24 23:35:00|5625.1|5616.1|5625.8|5616.8|5626|5617|5625|5616|0
1742859600000|2025-03-24 23:40:00|5625.6|5616.6|5626.4|5617.4|5626.6|5617.6|5625.5|5616.5|0
1742859900000|2025-03-24 23:45:00|5626.2|5617.2|5626|5617|5626.4|5617.4|5625.8|5616.8|0
1742860200000|2025-03-24 23:50:00|5626.1|5617.1|5625.8|5616.8|5626.2|5617.2|5625.7|5616.7|0
1742860500000|2025-03-24 23:55:00|5625.6|5616.6|5625.2|5616.2|5626|5617|5625.1|5616.1|0
1742860800000|2025-03-25 00:00:00|5625.3|5616.3|5624.9|5615.9|5626|5617|5624.6|5615.6|0
1742861100000|2025-03-25 00:05:00|5625|5616|5624.3|5615.3|5625.2|5616.2|5623.4|5614.4|0
1742861400000|2025-03-25 00:10:00|5624.4|5615.4|5624.2|5615.2|5624.8|5615.8|5624|5615|0
1742861700000|2025-03-25 00:15:00|5624.1|5615.1|5625.3|5616.3|5625.5|5616.5|5622.2|5613.2|0
1742862000000|2025-03-25 00:20:00|5625.4|5616.4|5625.1|5616.1|5625.8|5616.8|5624.3|5615.3|0
1742862300000|2025-03-25 00:25:00|5625|5616|5624.5|5615.5|5625.2|5616.2|5624.5|5615.5|0
1742862600000|2025-03-25 00:30:00|5624.6|5615.6|5624.9|5615.9|5625.4|5616.4|5624.3|5615.3|0
1742862900000|2025-03-25 00:35:00|5624.8|5615.8|5624.9|5615.9|5624.9|5615.9|5624.2|5615.2|0
1742863200000|2025-03-25 00:40:00|5625|5616|5625.3|5616.3|5625.5|5616.5|5624.6|5615.6|0
1742863500000|2025-03-25 00:45:00|5625.4|5616.4|5626.4|5617.4|5626.4|5617.4|5625.4|5616.4|0
1742863800000|2025-03-25 00:50:00|5626.2|5617.2|5627.7|5618.7|5627.8|5618.8|5626.2|5617.2|0
1742864100000|2025-03-25 00:55:00|5627.6|5618.6|5628.3|5619.3|5628.4|5619.4|5627.5|5618.5|0
1742864400000|2025-03-25 01:00:00|5628.1|5619.1|5627.6|5618.6|5628.2|5619.2|5627.2|5618.2|0
1742864700000|2025-03-25 01:05:00|5627.4|5618.4|5627.1|5618.1|5627.9|5618.9|5627|5618|0
1742865000000|2025-03-25 01:10:00|5627|5618|5628.4|5619.4|5629.1|5620.1|5627|5618|0
1742865300000|2025-03-25 01:15:00|5628.2|5619.2|5631.5|5627.5|5645|5641|5622|5618|2345
1742865600000|2025-03-25 01:20:00|5632|5628|5628|5624|5633|5629|5621|5617|1041
1742865900000|2025-03-25 01:25:00|5627|5623|5638|5634|5644|5640|5627|5623|1429
1742866200000|2025-03-25 01:30:00|5634.5|5630.5|5643|5639|5654|5650|5614|5610|9993
1742866500000|2025-03-25 01:35:00|5642.5|5638.5|5660.5|5656.5|5674|5670|5642|5638|4538
1742866800000|2025-03-25 01:40:00|5661|5657|5636.5|5632.5|5661|5657|5628|5624|8391
1742867100000|2025-03-25 01:45:00|5637|5633|5636|5632|5640|5636|5623|5619|2492
1742867400000|2025-03-25 01:50:00|5635|5631|5626.5|5622.5|5645|5641|5625|5621|2913
1742867700000|2025-03-25 01:55:00|5626|5622|5607|5603|5626|5622|5604|5600|9516
1742868000000|2025-03-25 02:00:00|5609|5605|5593|5589|5609|5605|5591|5587|3347
1742868300000|2025-03-25 02:05:00|5592.5|5588.5|5575|5571|5598|5594|5574.5|5570.5|4310
1742868600000|2025-03-25 02:10:00|5575.5|5571.5|5590.5|5586.5|5600|5596|5574|5570|4673
1742868900000|2025-03-25 02:15:00|5591|5587|5585|5581|5597|5593|5578|5574|1026
1742869200000|2025-03-25 02:20:00|5585.5|5581.5|5571|5567|5586|5582|5569.5|5565.5|1129
1742869500000|2025-03-25 02:25:00|5570|5566|5561|5557|5573|5569|5557|5553|3761
1742869800000|2025-03-25 02:30:00|5560|5556|5559.5|5555.5|5566|5562|5552|5548|1516
1742870100000|2025-03-25 02:35:00|5559|5555|5546|5542|5559|5555|5542|5538|1942
1742870400000|2025-03-25 02:40:00|5545.5|5541.5|5533.5|5529.5|5546|5542|5529|5525|2171
1742870700000|2025-03-25 02:45:00|5532|5528|5532.5|5528.5|5535.5|5531.5|5519|5515|2761
1742871000000|2025-03-25 02:50:00|5532|5528|5541|5537|5542.5|5538.5|5522.5|5518.5|3122
1742871300000|2025-03-25 02:55:00|5541.5|5537.5|5545|5541|5547.5|5543.5|5534.5|5530.5|1617
1742871600000|2025-03-25 03:00:00|5544.5|5540.5|5552.5|5548.5|5556.5|5552.5|5541|5537|2307
1742871900000|2025-03-25 03:05:00|5553|5549|5564.5|5560.5|5576.5|5572.5|5553|5549|3092
1742872200000|2025-03-25 03:10:00|5565.5|5561.5|5576.5|5572.5|5578.5|5574.5|5561.5|5557.5|1341
1742872500000|2025-03-25 03:15:00|5577|5573|5552.5|5548.5|5578|5574|5552.5|5548.5|1475
1742872800000|2025-03-25 03:20:00|5553|5549|5545.5|5541.5|5553.5|5549.5|5542.5|5538.5|2103
1742873100000|2025-03-25 03:25:00|5545|5541|5546.5|5542.5|5551.5|5547.5|5541.5|5537.5|895
1742873400000|2025-03-25 03:30:00|5547|5543|5543.5|5539.5|5547|5543|5538.5|5534.5|1811
1742873700000|2025-03-25 03:35:00|5543|5539|5537.5|5533.5|5545|5541|5536.5|5532.5|666
1742874000000|2025-03-25 03:40:00|5538|5534|5531.5|5527.5|5539.5|5535.5|5531.5|5527.5|722
1742874300000|2025-03-25 03:45:00|5532|5528|5527|5523|5532.5|5528.5|5523|5519|725
1742874600000|2025-03-25 03:50:00|5527.5|5523.5|5531.5|5527.5|5532.5|5528.5|5525.5|5521.5|606
1742874900000|2025-03-25 03:55:00|5530.5|5526.5|5535|5531|5537.5|5533.5|5530.5|5526.5|591
1742875200000|2025-03-25 04:00:00|5536.2|5527.2|5536.9|5527.9|5536.9|5527.9|5536.1|5527.1|8
1742875500000|2025-03-25 04:05:00|5536.8|5527.8|5536.8|5527.8|5537|5528|5536.5|5527.5|0
1742875800000|2025-03-25 04:10:00|5536.7|5527.7|5536.6|5527.6|5537|5528|5536.5|5527.5|0
1742876100000|2025-03-25 04:15:00|5536.5|5527.5|5536.3|5527.3|5536.6|5527.6|5536.2|5527.2|0
1742876400000|2025-03-25 04:20:00|5536.5|5527.5|5536.7|5527.7|5536.7|5527.7|5536.4|5527.4|0
1742876700000|2025-03-25 04:25:00|5536.6|5527.6|5536.6|5527.6|5536.8|5527.8|5536.3|5527.3|0
1742877000000|2025-03-25 04:30:00|5536.7|5527.7|5536.8|5527.8|5536.8|5527.8|5536.5|5527.5|0
1742877300000|2025-03-25 04:35:00|5536.7|5527.7|5536.8|5527.8|5537|5528|5536.7|5527.7|0
1742877600000|2025-03-25 04:40:00|5536.9|5527.9|5536.8|5527.8|5537.1|5528.1|5536.7|5527.7|0
1742877900000|2025-03-25 04:45:00|5536.7|5527.7|5536.5|5527.5|5536.7|5527.7|5536.4|5527.4|0
1742878200000|2025-03-25 04:50:00|5536.7|5527.7|5536.5|5527.5|5536.7|5527.7|5536.5|5527.5|0
1742878500000|2025-03-25 04:55:00|5536.7|5527.7|5536.4|5527.4|5536.7|5527.7|5536.3|5527.3|83
1742878800000|2025-03-25 05:00:00|5532|5528|5531.5|5527.5|5534.5|5530.5|5524.5|5520.5|4591
1742879100000|2025-03-25 05:05:00|5532|5528|5545.5|5541.5|5550|5546|5530|5526|5698
1742879400000|2025-03-25 05:10:00|5546|5542|5553.5|5549.5|5561.5|5557.5|5543.5|5539.5|2353
1742879700000|2025-03-25 05:15:00|5554|5550|5548.5|5544.5|5556.5|5552.5|5539|5535|1652
1742880000000|2025-03-25 05:20:00|5547.5|5543.5|5555.5|5551.5|5561.5|5557.5|5546.5|5542.5|1941
1742880300000|2025-03-25 05:25:00|5556.5|5552.5|5571.5|5567.5|5574.5|5570.5|5549.5|5545.5|2117
1742880600000|2025-03-25 05:30:00|5572|5568|5584|5580|5584.5|5580.5|5568.5|5564.5|2756
1742880900000|2025-03-25 05:35:00|5583.5|5579.5|5569.5|5565.5|5584|5580|5565.5|5561.5|1518
1742881200000|2025-03-25 05:40:00|5570|5566|5554.5|5550.5|5570.5|5566.5|5553.5|5549.5|1072
1742881500000|2025-03-25 05:45:00|5553.5|5549.5|5556.5|5552.5|5561.5|5557.5|5552.5|5548.5|2527
1742881800000|2025-03-25 05:50:00|5555.5|5551.5|5551.5|5547.5|5561.5|5557.5|5550.5|5546.5|4991
1742882100000|2025-03-25 05:55:00|5551|5547|5549.5|5545.5|5551.5|5547.5|5543.5|5539.5|1249
1742882400000|2025-03-25 06:00:00|5549|5545|5549.5|5545.5|5552.5|5548.5|5542.5|5538.5|1231
1742882700000|2025-03-25 06:05:00|5548.5|5544.5|5540.5|5536.5|5548.5|5544.5|5540|5536|799
1742883000000|2025-03-25 06:10:00|5540|5536|5538.5|5534.5|5545.5|5541.5|5537|5533|1863
1742883300000|2025-03-25 06:15:00|5539|5535|5555.5|5551.5|5557.5|5553.5|5538.5|5534.5|1211
1742883600000|2025-03-25 06:20:00|5556|5552|5552.5|5548.5|5561.5|5557.5|5550.5|5546.5|1236
1742883900000|2025-03-25 06:25:00|5553|5549|5535.5|5531.5|5554|5550|5532.5|5528.5|1325
1742884200000|2025-03-25 06:30:00|5536|5532|5541.5|5537.5|5543|5539|5534|5530|935
1742884500000|2025-03-25 06:35:00|5542|5538|5522.5|5518.5|5543.5|5539.5|5520.5|5516.5|1417
1742884800000|2025-03-25 06:40:00|5523.5|5519.5|5516.5|5512.5|5524|5520|5516.5|5512.5|1455
1742885100000|2025-03-25 06:45:00|5516|5512|5509.5|5505.5|5516.5|5512.5|5503.5|5499.5|2541
1742885400000|2025-03-25 06:50:00|5509|5505|5509.5|5505.5|5516.5|5512.5|5509|5505|1196
1742885700000|2025-03-25 06:55:00|5510.5|5506.5|5515.5|5511.5|5517.5|5513.5|5509.5|5505.5|1334
1742886000000|2025-03-25 07:00:00|5515|5511|5530|5526|5536.5|5532.5|5513.5|5509.5|1552
1742886300000|2025-03-25 07:05:00|5529.5|5525.5|5527.5|5523.5|5532.5|5528.5|5524.5|5520.5|822
1742886600000|2025-03-25 07:10:00|5528.5|5524.5|5525.5|5521.5|5529.5|5525.5|5521.5|5517.5|636
1742886900000|2025-03-25 07:15:00|5526|5522|5520.5|5516.5|5526.5|5522.5|5518.5|5514.5|650
1742887200000|2025-03-25 07:20:00|5519.5|5515.5|5517.5|5513.5|5519.5|5515.5|5513|5509|930
1742887500000|2025-03-25 07:25:00|5518|5514|5526.5|5522.5|5526.5|5522.5|5517|5513|906
1742887800000|2025-03-25 07:30:00|5525.5|5521.5|5520|5516|5528.5|5524.5|5518.5|5514.5|2199
1742888100000|2025-03-25 07:35:00|5519.5|5515.5|5521.5|5517.5|5523.5|5519.5|5516.5|5512.5|2313
1742888400000|2025-03-25 07:40:00|5521|5517|5512.5|5508.5|5524|5520|5510.5|5506.5|2444
1742888700000|2025-03-25 07:45:00|5511.5|5507.5|5514|5510|5520.5|5516.5|5511.5|5507.5|2699
1742889000000|2025-03-25 07:50:00|5514.5|5510.5|5515.5|5511.5|5522|5518|5513.5|5509.5|4034
1742889300000|2025-03-25 07:55:00|5515|5511|5514.5|5510.5|5516.5|5512.5|5511.5|5507.5|2791
1742889600000|2025-03-25 08:00:00|5515|5511|5511.5|5507.5|5517.5|5513.5|5510.5|5506.5|1666
1742889900000|2025-03-25 08:05:00|5512|5508|5504.5|5500.5|5515.5|5511.5|5502.5|5498.5|3321
1742890200000|2025-03-25 08:10:00|5503.5|5499.5|5510.5|5506.5|5512.5|5508.5|5502.5|5498.5|6999
1742890500000|2025-03-25 08:15:00|5511|5507|5503.5|5499.5|5511|5507|5503|5499|1746
1742890800000|2025-03-25 08:20:00|5504.5|5500.5|5506.5|5502.5|5509.5|5505.5|5501.5|5497.5|7044
1742891100000|2025-03-25 08:25:00|5507|5503|5498.5|5494.5|5508.5|5504.5|5498.5|5494.5|2008
1742891400000|2025-03-25 08:30:00|5504.2|5495.2|5504.2|5495.2|5505.3|5496.3|5503.2|5494.2|6
1742891700000|2025-03-25 08:35:00|5504.3|5495.3|5505.3|5496.3|5506|5497|5504|5495|0
1742892000000|2025-03-25 08:40:00|5505.4|5496.4|5505.1|5496.1|5505.7|5496.7|5504.3|5495.3|2700
1742892300000|2025-03-25 08:45:00|5505|5496|5505.6|5496.6|5506|5497|5504.9|5495.9|0
1742892600000|2025-03-25 08:50:00|5505.7|5496.7|5506.3|5497.3|5506.9|5497.9|5505.7|5496.7|0
1742892900000|2025-03-25 08:55:00|5506.2|5497.2|5505.2|5496.2|5506.3|5497.3|5504.8|5495.8|0
1742893200000|2025-03-25 09:00:00|5505.3|5496.3|5505.2|5496.2|5505.4|5496.4|5504.1|5495.1|0
1742893500000|2025-03-25 09:05:00|5505.3|5496.3|5503.3|5494.3|5506.1|5497.1|5503.1|5494.1|0
1742893800000|2025-03-25 09:10:00|5503.4|5494.4|5502.9|5493.9|5504.1|5495.1|5502.9|5493.9|0
1742894100000|2025-03-25 09:15:00|5499|5493|5510.5|5504.5|5510.5|5504.5|5490.5|5484.5|463
1742894400000|2025-03-25 09:20:00|5510|5504|5514.5|5508.5|5514.5|5508.5|5509.5|5503.5|89
1742894700000|2025-03-25 09:25:00|5515|5509|5515.5|5509.5|5518.5|5512.5|5513.5|5507.5|296
1742895000000|2025-03-25 09:30:00|5515|5509|5515|5509|5517.5|5511.5|5514|5508|29
1742895300000|2025-03-25 09:35:00|5514.5|5508.5|5519.5|5513.5|5520|5514|5514.5|5508.5|43
1742895600000|2025-03-25 09:40:00|5519|5513|5526.5|5520.5|5527.5|5521.5|5518|5512|141
1742895900000|2025-03-25 09:45:00|5527|5521|5529.5|5523.5|5531.5|5525.5|5526.5|5520.5|65
1742896200000|2025-03-25 09:50:00|5529|5523|5528|5522|5531|5525|5526|5520|11
1742896500000|2025-03-25 09:55:00|5527.5|5521.5|5529.5|5523.5|5529.5|5523.5|5523|5517|37
1742896800000|2025-03-25 10:00:00|5529|5523|5528|5522|5530|5524|5527.5|5521.5|80
1742897100000|2025-03-25 10:05:00|5527.5|5521.5|5528.5|5522.5|5529.5|5523.5|5526.5|5520.5|100
1742897400000|2025-03-25 10:10:00|5527.5|5521.5|5532.5|5526.5|5532.5|5526.5|5527.5|5521.5|1704
1742897700000|2025-03-25 10:15:00|5533|5526|5537|5530|5538|5531|5532|5524|49
1742898000000|2025-03-25 10:20:00|5538|5531|5542|5534|5542|5535|5536|5529|75
1742898300000|2025-03-25 10:25:00|5543|5535|5544|5537|5545|5538|5542|5534|248
1742898600000|2025-03-25 10:30:00|5545|5538|5545|5538|5547|5540|5545|5537|73
1742898900000|2025-03-25 10:35:00|5544|5537|5545|5538|5546|5539|5541|5534|99
1742899200000|2025-03-25 10:40:00|5544|5537|5546|5538|5546|5539|5543|5536|54
1742899500000|2025-03-25 10:45:00|5545|5539|5548|5541|5549|5541|5545|5539|38
1742899800000|2025-03-25 10:50:00|5549|5542|5549|5542|5550|5543|5547|5540|30
1742900100000|2025-03-25 10:55:00|5548|5541|5552|5545|5553|5546|5547|5540|2558
1742900400000|2025-03-25 11:00:00|5553|5546|5551|5544|5554|5547|5551|5544|103
1742900700000|2025-03-25 11:05:00|5550|5543|5548|5541|5553|5546|5548|5540|184
1742901000000|2025-03-25 11:10:00|5549|5542|5551|5543|5552|5545|5548|5541|92
1742901300000|2025-03-25 11:15:00|5550|5544|5551|5543|5551|5544|5549|5541|223
1742901600000|2025-03-25 11:20:00|5550|5544|5548|5541|5552|5545|5548|5541|13
1742901900000|2025-03-25 11:25:00|5549|5542|5550|5543|5550|5543|5548|5541|37
1742902200000|2025-03-25 11:30:00|5551|5544|5554|5547|5556|5549|5551|5544|66
1742902500000|2025-03-25 11:35:00|5553|5546|5555|5548|5556|5549|5553|5546|23
1742902800000|2025-03-25 11:40:00|5556|5547|5555|5548|5556|5549|5554|5547|17
1742903100000|2025-03-25 11:45:00|5556|5547|5558|5550|5559|5552|5556|5547|31
1742903400000|2025-03-25 11:50:00|5557|5549|5554|5546|5557|5549|5553|5546|51
1742903700000|2025-03-25 11:55:00|5553|5545|5549|5542|5554|5546|5549|5542|104
1742904000000|2025-03-25 12:00:00|5550|5543|5549|5542|5551|5544|5548|5541|61
1742904300000|2025-03-25 12:05:00|5548|5541|5552|5545|5553|5545|5548|5541|54
1742904600000|2025-03-25 12:10:00|5551|5544|5554|5547|5554|5547|5550|5543|45
1742904900000|2025-03-25 12:15:00|5555|5548|5553|5546|5555|5548|5552|5544|45
1742905200000|2025-03-25 12:20:00|5552|5545|5554|5547|5554|5547|5550|5543|59
1742905500000|2025-03-25 12:25:00|5555|5548|5558|5551|5559|5551|5555|5548|50
1742905800000|2025-03-25 12:30:00|5557|5550|5554|5547|5557|5551|5552|5545|179
1742906100000|2025-03-25 12:35:00|5553|5546|5554|5547|5554|5547|5551|5544|79
1742906400000|2025-03-25 12:40:00|5555|5548|5555|5548|5555|5548|5553|5546|103
1742906700000|2025-03-25 12:45:00|5556|5549|5556|5549|5556|5549|5553|5546|76
1742907000000|2025-03-25 12:50:00|5555|5548|5551|5544|5555|5549|5550|5543|112
1742907300000|2025-03-25 12:55:00|5552|5545|5552|5544|5553|5546|5549|5542|104
1742907600000|2025-03-25 13:00:00|5551|5543|5553|5546|5555|5548|5550|5543|57
1742907900000|2025-03-25 13:05:00|5552|5545|5552|5545|5553|5546|5551|5544|34
1742908200000|2025-03-25 13:10:00|5553|5546|5551|5544|5553|5546|5550|5543|35
1742908500000|2025-03-25 13:15:00|5550|5543|5552|5545|5557|5550|5550|5542|62
1742908800000|2025-03-25 13:20:00|5551|5544|5553|5546|5554|5547|5550|5543|194
1742909100000|2025-03-25 13:25:00|5554|5547|5552|5545|5557|5550|5551|5544|71
1742909400000|2025-03-25 13:30:00|5550|5544|5565|5557|5575|5568|5543|5535|1216
1742909700000|2025-03-25 13:35:00|5566|5558|5561|5554|5576|5569|5555|5548|448
1742910000000|2025-03-25 13:40:00|5562|5553|5578|5571|5578|5571|5561|5553|378
1742910300000|2025-03-25 13:45:00|5579|5570|5577|5570|5583|5576|5574|5567|341
1742910600000|2025-03-25 13:50:00|5578|5571|5599|5592|5607|5599|5577|5571|749
1742910900000|2025-03-25 13:55:00|5600|5593|5587|5581|5602|5594|5585|5577|995
1742911200000|2025-03-25 14:00:00|5587.5|5581.5|5588.5|5582.5|5591.5|5585.5|5583|5577|228
1742911500000|2025-03-25 14:05:00|5589|5583|5602.5|5596.5|5607.5|5601.5|5589|5583|392
1742911800000|2025-03-25 14:10:00|5602|5596|5589|5583|5603.5|5597.5|5585.5|5579.5|343
1742912100000|2025-03-25 14:15:00|5588.5|5582.5|5576|5570|5589|5583|5575|5569|483
1742912400000|2025-03-25 14:20:00|5576.5|5570.5|5569.5|5563.5|5577|5571|5569|5563|200
1742912700000|2025-03-25 14:25:00|5569|5563|5569.5|5563.5|5573.5|5567.5|5563.5|5557.5|210
1742913000000|2025-03-25 14:30:00|5570|5564|5565|5559|5570|5564|5562.5|5556.5|147
1742913300000|2025-03-25 14:35:00|5564.5|5558.5|5564|5558|5568|5562|5560.5|5554.5|113
1742913600000|2025-03-25 14:40:00|5563.5|5557.5|5559.5|5553.5|5566|5560|5556.5|5550.5|90
1742913900000|2025-03-25 14:45:00|5560|5554|5564|5558|5566.5|5560.5|5559.5|5553.5|95
1742914200000|2025-03-25 14:50:00|5564.5|5558.5|5565|5559|5565.5|5559.5|5559.5|5553.5|87
1742914500000|2025-03-25 14:55:00|5565.5|5559.5|5573.5|5567.5|5573.5|5567.5|5565|5559|106
1742914800000|2025-03-25 15:00:00|5574|5568|5573.5|5567.5|5582.5|5576.5|5568|5562|162
1742915100000|2025-03-25 15:05:00|5573|5567|5571.5|5565.5|5577|5571|5571.5|5565.5|65
1742915400000|2025-03-25 15:10:00|5571|5565|5571.5|5565.5|5575.5|5569.5|5570.5|5564.5|79
1742915700000|2025-03-25 15:15:00|5571|5565|5567.5|5561.5|5572|5566|5566|5560|165
1742916000000|2025-03-25 15:20:00|5567|5561|5572.5|5566.5|5575|5569|5566.5|5560.5|54
1742916300000|2025-03-25 15:25:00|5573|5567|5566.5|5560.5|5573.5|5567.5|5564.5|5558.5|63
1742916600000|2025-03-25 15:30:00|5566|5560|5562.5|5556.5|5567.5|5561.5|5561.5|5555.5|122
1742916900000|2025-03-25 15:35:00|5561.5|5555.5|5558|5552|5563.5|5557.5|5556.5|5550.5|141
1742917200000|2025-03-25 15:40:00|5557.5|5551.5|5553|5547|5558.5|5552.5|5551.5|5545.5|267
1742917500000|2025-03-25 15:45:00|5553.5|5547.5|5543.5|5537.5|5554.5|5548.5|5542.5|5536.5|131
1742917800000|2025-03-25 15:50:00|5544.5|5538.5|5550.5|5544.5|5552.5|5546.5|5543.5|5537.5|148
1742918100000|2025-03-25 15:55:00|5550|5544|5547.5|5541.5|5553.5|5547.5|5545.5|5539.5|173
1742918400000|2025-03-25 16:00:00|5548|5542|5551.5|5545.5|5552.5|5546.5|5544|5538|54
1742918700000|2025-03-25 16:05:00|5551|5545|5557|5551|5557.5|5551.5|5547|5541|59
1742919000000|2025-03-25 16:10:00|5557.5|5551.5|5557.5|5551.5|5561|5555|5554.5|5548.5|65
1742919300000|2025-03-25 16:15:00|5557|5551|5554|5548|5557|5551|5550.5|5544.5|42
1742919600000|2025-03-25 16:20:00|5554.5|5548.5|5557|5551|5559.5|5553.5|5553.5|5547.5|64
1742919900000|2025-03-25 16:25:00|5556.5|5550.5|5551.5|5545.5|5558|5552|5549|5543|98
1742920200000|2025-03-25 16:30:00|5551|5545|5554.5|5548.5|5556.5|5550.5|5551|5545|37
1742920500000|2025-03-25 16:35:00|5553.5|5547.5|5550|5544|5555|5549|5549.5|5543.5|103
1742920800000|2025-03-25 16:40:00|5550.5|5544.5|5551.5|5545.5|5554|5548|5547.5|5541.5|42
1742921100000|2025-03-25 16:45:00|5551|5545|5551|5545|5553.5|5547.5|5549.5|5543.5|36
1742921400000|2025-03-25 16:50:00|5551.5|5545.5|5558.5|5552.5|5558.5|5552.5|5550.5|5544.5|39
1742921700000|2025-03-25 16:55:00|5558|5552|5559|5553|5559|5553|5554.5|5548.5|47
1742922000000|2025-03-25 17:00:00|5559.5|5553.5|5560.5|5554.5|5561.5|5555.5|5558.5|5552.5|41
1742922300000|2025-03-25 17:05:00|5561|5555|5560|5554|5562.5|5556.5|5558.5|5552.5|41
1742922600000|2025-03-25 17:10:00|5560.5|5554.5|5558|5552|5560.5|5554.5|5554.5|5548.5|46
1742922900000|2025-03-25 17:15:00|5558.5|5552.5|5558.5|5552.5|5561.5|5555.5|5557.5|5551.5|27
1742923200000|2025-03-25 17:20:00|5558|5552|5551.5|5545.5|5558.5|5552.5|5551.5|5545.5|34
1742923500000|2025-03-25 17:25:00|5551|5545|5546.5|5540.5|5552.5|5546.5|5546.5|5540.5|45
1742923800000|2025-03-25 17:30:00|5547|5541|5548|5542|5548.5|5542.5|5545|5539|38
1742924100000|2025-03-25 17:35:00|5547.5|5541.5|5549.5|5543.5|5551.5|5545.5|5547.5|5541.5|33
1742924400000|2025-03-25 17:40:00|5550.5|5544.5|5547.5|5541.5|5552.5|5546.5|5546.5|5540.5|30
1742924700000|2025-03-25 17:45:00|5547|5541|5545.5|5539.5|5549.5|5543.5|5545.5|5539.5|33
1742925000000|2025-03-25 17:50:00|5546|5540|5549.5|5543.5|5550.5|5544.5|5545.5|5539.5|41
1742925300000|2025-03-25 17:55:00|5550|5544|5544.5|5538.5|5550.5|5544.5|5544.5|5538.5|64
1742925600000|2025-03-25 18:00:00|5544|5538|5546.5|5540.5|5546.5|5540.5|5541.5|5535.5|51
1742925900000|2025-03-25 18:05:00|5545.5|5539.5|5543.5|5537.5|5545.5|5539.5|5540.5|5534.5|46
1742926200000|2025-03-25 18:10:00|5544.5|5538.5|5544.5|5538.5|5546.5|5540.5|5543.5|5537.5|35
1742926500000|2025-03-25 18:15:00|5545|5539|5541.5|5535.5|5545|5539|5540.5|5534.5|36
1742926800000|2025-03-25 18:20:00|5542.5|5536.5|5540.5|5534.5|5543.5|5537.5|5540.5|5534.5|36
1742927100000|2025-03-25 18:25:00|5539.5|5533.5|5535.5|5529.5|5540.5|5534.5|5533.5|5527.5|72
1742927400000|2025-03-25 18:30:00|5536|5530|5532.5|5526.5|5537.5|5531.5|5532.5|5526.5|25
1742927700000|2025-03-25 18:35:00|5533|5527|5529.5|5523.5|5533.5|5527.5|5528.5|5522.5|46
1742928000000|2025-03-25 18:40:00|5530.5|5524.5|5528.5|5522.5|5530.5|5524.5|5525.5|5519.5|49
1742928300000|2025-03-25 18:45:00|5528|5522|5528.5|5522.5|5530.5|5524.5|5527.5|5521.5|52
1742928600000|2025-03-25 18:50:00|5530|5524|5532|5526|5533.5|5527.5|5527.5|5521.5|38
1742928900000|2025-03-25 18:55:00|5531.5|5525.5|5532.5|5523.5|5534|5528|5530.5|5523.5|68
1742929200000|2025-03-25 19:00:00|5532.4|5523.4|5533.8|5524.8|5533.9|5524.9|5532.4|5523.4|0
1742929500000|2025-03-25 19:05:00|5533.9|5524.9|5534|5525|5534.9|5525.9|5533.7|5524.7|0
1742929800000|2025-03-25 19:10:00|5534.1|5525.1|5531.7|5522.7|5534.7|5525.7|5531.2|5522.2|0
1742930100000|2025-03-25 19:15:00|5531.8|5522.8|5531.5|5522.5|5532.6|5523.6|5530.8|5521.8|0
1742930400000|2025-03-25 19:20:00|5531.6|5522.6|5532.5|5523.5|5532.8|5523.8|5531.4|5522.4|0
1742930700000|2025-03-25 19:25:00|5532.6|5523.6|5527.3|5518.3|5532.6|5523.6|5527.3|5518.3|0
1742931000000|2025-03-25 19:30:00|5527.4|5518.4|5530.3|5521.3|5531.2|5522.2|5527.4|5518.4|0
1742931300000|2025-03-25 19:35:00|5530.2|5521.2|5532.3|5523.3|5533.3|5524.3|5527.9|5518.9|0
1742931600000|2025-03-25 19:40:00|5532.4|5523.4|5532.8|5523.8|5532.9|5523.9|5530|5521|0
1742931900000|2025-03-25 19:45:00|5532.9|5523.9|5531.6|5522.6|5532.9|5523.9|5531.4|5522.4|0
1742932200000|2025-03-25 19:50:00|5531.4|5522.4|5532.4|5523.4|5532.7|5523.7|5529.1|5520.1|0
1742932500000|2025-03-25 19:55:00|5532.5|5523.5|5533.8|5524.8|5535.3|5526.3|5531.7|5522.7|0
1742932800000|2025-03-25 20:00:00|5534|5525|5535.4|5526.4|5535.5|5526.5|5533.9|5524.9|0
1742933100000|2025-03-25 20:05:00|5535.2|5526.2|5535|5526|5535.8|5526.8|5534.8|5525.8|0
1742933400000|2025-03-25 20:10:00|5535.2|5526.2|5535.1|5526.1|5535.3|5526.3|5534.7|5525.7|0
1742933700000|2025-03-25 20:15:00|5535.2|5526.2|5535.7|5526.7|5535.8|5526.8|5535.1|5526.1|0
1742934000000|2025-03-25 20:20:00|5535.8|5526.8|5535.5|5526.5|5535.8|5526.8|5535|5526|0
1742934300000|2025-03-25 20:25:00|5535.6|5526.6|5536|5527|5536.2|5527.2|5535.5|5526.5|0
1742934600000|2025-03-25 20:30:00|5535.8|5526.8|5536.3|5527.3|5536.3|5527.3|5535.8|5526.8|0
1742934900000|2025-03-25 20:35:00|5536.4|5527.4|5537.1|5528.1|5537.1|5528.1|5536.3|5527.3|0
1742935200000|2025-03-25 20:40:00|5537|5528|5536.6|5527.6|5537|5528|5536.6|5527.6|0
1742935500000|2025-03-25 20:45:00|5536.7|5527.7|5536.5|5527.5|5536.9|5527.9|5536.5|5527.5|0
1742935800000|2025-03-25 20:50:00|5536.6|5527.6|5536.5|5527.5|5536.7|5527.7|5536.5|5527.5|0
1742936100000|2025-03-25 20:55:00|5536.3|5527.3|5536.8|5527.8|5537|5528|5536.2|5527.2|0
1742936400000|2025-03-25 21:00:00|5536.9|5527.9|5536.8|5527.8|5536.9|5527.9|5536.6|5527.6|0
1742936700000|2025-03-25 21:05:00|5536.9|5527.9|5536.8|5527.8|5537|5528|5536.8|5527.8|0
1742937000000|2025-03-25 21:10:00|5537|5528|5537.1|5528.1|5537.1|5528.1|5536.9|5527.9|0
1742937300000|2025-03-25 21:15:00|5536.9|5527.9|5537.4|5528.4|5537.6|5528.6|5536.9|5527.9|0
1742937600000|2025-03-25 21:20:00|5537.5|5528.5|5537.8|5528.8|5538|5529|5537.5|5528.5|0
1742937900000|2025-03-25 21:25:00|5537.7|5528.7|5537.8|5528.8|5537.8|5528.8|5537.7|5528.7|0
1742938500000|2025-03-25 21:35:00|5537.7|5528.7|5537.7|5528.7|5537.7|5528.7|5537.7|5528.7|0
1742939100000|2025-03-25 21:45:00|5537.6|5528.6|5537.6|5528.6|5537.7|5528.7|5537.5|5528.5|0
1742939400000|2025-03-25 21:50:00|5537.5|5528.5|5537.6|5528.6|5537.6|5528.6|5537.5|5528.5|0
1742939700000|2025-03-25 21:55:00|5537.5|5528.5|5537.4|5528.4|5537.5|5528.5|5537.3|5528.3|0
1742940000000|2025-03-25 22:00:00|5537.5|5528.5|5537.5|5528.5|5538.2|5529.2|5537.1|5528.1|0
1742940300000|2025-03-25 22:05:00|5537.6|5528.6|5538.6|5529.6|5539|5530|5537.1|5528.1|0
1742940600000|2025-03-25 22:10:00|5538.7|5529.7|5538.1|5529.1|5539.7|5530.7|5538.1|5529.1|0
1742940900000|2025-03-25 22:15:00|5538.3|5529.3|5538.2|5529.2|5538.5|5529.5|5537.7|5528.7|0
1742941200000|2025-03-25 22:20:00|5538.1|5529.1|5538|5529|5538.3|5529.3|5537.9|5528.9|0
1742941500000|2025-03-25 22:25:00|5538.2|5529.2|5537.9|5528.9|5538.2|5529.2|5537.7|5528.7|0
1742941800000|2025-03-25 22:30:00|5537.8|5528.8|5537.8|5528.8|5538.2|5529.2|5537.6|5528.6|0
1742942100000|2025-03-25 22:35:00|5537.6|5528.6|5537.5|5528.5|5537.9|5528.9|5537.5|5528.5|0
1742942400000|2025-03-25 22:40:00|5537.2|5528.2|5537.3|5528.3|5537.5|5528.5|5536.9|5527.9|0
1742942700000|2025-03-25 22:45:00|5537.2|5528.2|5537.6|5528.6|5537.8|5528.8|5537|5528|0
1742943000000|2025-03-25 22:50:00|5537.7|5528.7|5537.8|5528.8|5538.1|5529.1|5537.6|5528.6|0
1742943300000|2025-03-25 22:55:00|5537.9|5528.9|5537.6|5528.6|5537.9|5528.9|5537.6|5528.6|0
1742943600000|2025-03-25 23:00:00|5537.7|5528.7|5538.3|5529.3|5538.5|5529.5|5537.6|5528.6|0
1742943900000|2025-03-25 23:05:00|5538.4|5529.4|5538.4|5529.4|5538.4|5529.4|5538|5529|0
1742944200000|2025-03-25 23:10:00|5538.3|5529.3|5538.1|5529.1|5538.3|5529.3|5538|5529|0
1742944500000|2025-03-25 23:15:00|5538.3|5529.3|5538|5529|5538.3|5529.3|5537.9|5528.9|0
1742944800000|2025-03-25 23:20:00|5537.9|5528.9|5538|5529|5538.2|5529.2|5537.7|5528.7|0
1742945100000|2025-03-25 23:25:00|5538.1|5529.1|5538.4|5529.4|5538.4|5529.4|5538|5529|0
1742945400000|2025-03-25 23:30:00|5538.2|5529.2|5538.3|5529.3|5538.7|5529.7|5537.7|5528.7|0
1742945700000|2025-03-25 23:35:00|5538.2|5529.2|5539.1|5530.1|5539.1|5530.1|5538.2|5529.2|0
1742946000000|2025-03-25 23:40:00|5539|5530|5539.6|5530.6|5539.6|5530.6|5538.9|5529.9|0
1742946300000|2025-03-25 23:45:00|5539.5|5530.5|5539.9|5530.9|5540.5|5531.5|5539.3|5530.3|0
1742946600000|2025-03-25 23:50:00|5539.8|5530.8|5539.5|5530.5|5540|5531|5539.4|5530.4|0
1742946900000|2025-03-25 23:55:00|5539.4|5530.4|5539.3|5530.3|5539.4|5530.4|5539|5530|0
1742947200000|2025-03-26 00:00:00|5539.1|5530.1|5538|5529|5539.3|5530.3|5537.9|5528.9|0
1742947500000|2025-03-26 00:05:00|5537.9|5528.9|5538.2|5529.2|5538.5|5529.5|5537.9|5528.9|0
1742947800000|2025-03-26 00:10:00|5538.3|5529.3|5538.6|5529.6|5538.6|5529.6|5538.1|5529.1|0
1742948100000|2025-03-26 00:15:00|5538.8|5529.8|5538.4|5529.4|5539.2|5530.2|5538.3|5529.3|0
1742948400000|2025-03-26 00:20:00|5538.3|5529.3|5538.8|5529.8|5539.2|5530.2|5538.3|5529.3|0
1742948700000|2025-03-26 00:25:00|5538.7|5529.7|5538.7|5529.7|5539|5530|5538.4|5529.4|0
1742949000000|2025-03-26 00:30:00|5538.5|5529.5|5540.3|5531.3|5540.3|5531.3|5538.5|5529.5|0
1742949300000|2025-03-26 00:35:00|5540.5|5531.5|5540.9|5531.9|5540.9|5531.9|5540.2|5531.2|0
1742949600000|2025-03-26 00:40:00|5540.7|5531.7|5541.1|5532.1|5541.3|5532.3|5540.6|5531.6|0
1742949900000|2025-03-26 00:45:00|5541|5532|5540.3|5531.3|5541.1|5532.1|5540.3|5531.3|0
1742950200000|2025-03-26 00:50:00|5540.2|5531.2|5540.2|5531.2|5540.3|5531.3|5540|5531|0
1742950500000|2025-03-26 00:55:00|5540.3|5531.3|5539.9|5530.9|5540.3|5531.3|5539.6|5530.6|0
1742950800000|2025-03-26 01:00:00|5539.7|5530.7|5539.1|5530.1|5539.7|5530.7|5539.1|5530.1|0
1742951100000|2025-03-26 01:05:00|5539.3|5530.3|5539|5530|5539.3|5530.3|5538.2|5529.2|0
1742951400000|2025-03-26 01:10:00|5539.1|5530.1|5539.2|5530.2|5539.5|5530.5|5539.1|5530.1|0
1742951700000|2025-03-26 01:15:00|5539.3|5530.3|5533.5|5529.5|5556|5552|5530|5526|1156
1742952000000|2025-03-26 01:20:00|5533|5529|5547.5|5543.5|5549|5545|5528.5|5524.5|889
1742952300000|2025-03-26 01:25:00|5548|5544|5559|5555|5563.5|5559.5|5548|5544|735
1742952600000|2025-03-26 01:30:00|5558.5|5554.5|5564.5|5560.5|5570.5|5566.5|5542.5|5538.5|5031
1742952900000|2025-03-26 01:35:00|5565.5|5561.5|5550.5|5546.5|5573.5|5569.5|5543.5|5539.5|3086
1742953200000|2025-03-26 01:40:00|5549.5|5545.5|5566.5|5562.5|5568|5564|5547.5|5543.5|3061
1742953500000|2025-03-26 01:45:00|5566|5562|5576|5572|5589.5|5585.5|5564.5|5560.5|3170
1742953800000|2025-03-26 01:50:00|5575.5|5571.5|5595.5|5591.5|5600|5596|5567|5563|3900
1742954100000|2025-03-26 01:55:00|5595|5591|5597.5|5593.5|5614|5610|5593.5|5589.5|8468
1742954400000|2025-03-26 02:00:00|5598.5|5594.5|5575.5|5571.5|5605|5601|5574|5570|3599
1742954700000|2025-03-26 02:05:00|5576|5572|5571.5|5567.5|5587.5|5583.5|5570.5|5566.5|1617
1742955000000|2025-03-26 02:10:00|5573.5|5569.5|5548.5|5544.5|5574|5570|5546.5|5542.5|2442
1742955300000|2025-03-26 02:15:00|5550.5|5546.5|5562.5|5558.5|5562.5|5558.5|5545.5|5541.5|4584
1742955600000|2025-03-26 02:20:00|5563.5|5559.5|5540.5|5536.5|5568.5|5564.5|5539.5|5535.5|2032
1742955900000|2025-03-26 02:25:00|5539.5|5535.5|5546|5542|5555.5|5551.5|5531.5|5527.5|5486
1742956200000|2025-03-26 02:30:00|5545.5|5541.5|5542.5|5538.5|5548.5|5544.5|5535.5|5531.5|1655
1742956500000|2025-03-26 02:35:00|5542|5538|5546.5|5542.5|5549.5|5545.5|5526.5|5522.5|1362
1742956800000|2025-03-26 02:40:00|5546|5542|5539.5|5535.5|5549.5|5545.5|5528.5|5524.5|3995
1742957100000|2025-03-26 02:45:00|5539|5535|5550.5|5546.5|5550.5|5546.5|5534|5530|1375
1742957400000|2025-03-26 02:50:00|5549.5|5545.5|5554.5|5550.5|5566|5562|5549.5|5545.5|1620
1742957700000|2025-03-26 02:55:00|5553.5|5549.5|5562|5558|5565.5|5561.5|5548.5|5544.5|806
1742958000000|2025-03-26 03:00:00|5561|5557|5553.5|5549.5|5564.5|5560.5|5549|5545|1793
1742958300000|2025-03-26 03:05:00|5552.5|5548.5|5570|5566|5572.5|5568.5|5551|5547|1324
1742958600000|2025-03-26 03:10:00|5569|5565|5557|5553|5577.5|5573.5|5556.5|5552.5|2498
1742958900000|2025-03-26 03:15:00|5556.5|5552.5|5555.5|5551.5|5558.5|5554.5|5545.5|5541.5|777
1742959200000|2025-03-26 03:20:00|5556|5552|5559.5|5555.5|5573.5|5569.5|5554.5|5550.5|991
1742959500000|2025-03-26 03:25:00|5560|5556|5558.5|5554.5|5567.5|5563.5|5556.5|5552.5|5031
1742959800000|2025-03-26 03:30:00|5557.5|5553.5|5564.5|5560.5|5566.5|5562.5|5556.5|5552.5|655
1742960100000|2025-03-26 03:35:00|5563.5|5559.5|5557|5553|5564.5|5560.5|5555|5551|2826
1742960400000|2025-03-26 03:40:00|5556.5|5552.5|5567.5|5563.5|5571.5|5567.5|5555.5|5551.5|422
1742960700000|2025-03-26 03:45:00|5569|5565|5562.5|5558.5|5569|5565|5556.5|5552.5|561
1742961000000|2025-03-26 03:50:00|5563|5559|5564.5|5560.5|5568.5|5564.5|5561|5557|726
1742961300000|2025-03-26 03:55:00|5565.5|5561.5|5564|5560|5565.5|5561.5|5557.5|5553.5|1092
1742961600000|2025-03-26 04:00:00|5561.5|5552.5|5561.2|5552.2|5561.8|5552.8|5561.2|5552.2|0
1742961900000|2025-03-26 04:05:00|5561.1|5552.1|5561.3|5552.3|5561.3|5552.3|5561.1|5552.1|0
1742962200000|2025-03-26 04:10:00|5561.5|5552.5|5561.1|5552.1|5561.5|5552.5|5560.9|5551.9|0
1742962500000|2025-03-26 04:15:00|5561|5552|5561.2|5552.2|5561.3|5552.3|5560.8|5551.8|0
1742962800000|2025-03-26 04:20:00|5561.3|5552.3|5560.8|5551.8|5561.3|5552.3|5560.8|5551.8|0
1742963100000|2025-03-26 04:25:00|5560.9|5551.9|5561|5552|5561.2|5552.2|5560.8|5551.8|0
1742963400000|2025-03-26 04:30:00|5561.1|5552.1|5561.2|5552.2|5561.2|5552.2|5560.9|5551.9|0
1742963700000|2025-03-26 04:35:00|5561.3|5552.3|5561.7|5552.7|5561.7|5552.7|5561.3|5552.3|0
1742964000000|2025-03-26 04:40:00|5561.8|5552.8|5561.8|5552.8|5561.9|5552.9|5561.6|5552.6|0
1742964300000|2025-03-26 04:45:00|5561.9|5552.9|5561.5|5552.5|5562|5553|5561.4|5552.4|0
1742964600000|2025-03-26 04:50:00|5561.6|5552.6|5562.2|5553.2|5562.2|5553.2|5561.6|5552.6|0
1742964900000|2025-03-26 04:55:00|5562.1|5553.1|5562.3|5553.3|5562.3|5553.3|5562|5553|0
1742965200000|2025-03-26 05:00:00|5566|5562|5563.5|5559.5|5566.5|5562.5|5547|5543|3980
1742965500000|2025-03-26 05:05:00|5564.5|5560.5|5585|5581|5585|5581|5560.5|5556.5|1583
1742965800000|2025-03-26 05:10:00|5585.5|5581.5|5570.5|5566.5|5586.5|5582.5|5570.5|5566.5|1351
1742966100000|2025-03-26 05:15:00|5569.5|5565.5|5559|5555|5572.5|5568.5|5556.5|5552.5|1127
1742966400000|2025-03-26 05:20:00|5558.5|5554.5|5554|5550|5564|5560|5552|5548|1500
1742966700000|2025-03-26 05:25:00|5554.5|5550.5|5562|5558|5562.5|5558.5|5552.5|5548.5|1009
1742967000000|2025-03-26 05:30:00|5561.5|5557.5|5563.5|5559.5|5572.5|5568.5|5557.5|5553.5|1024
1742967300000|2025-03-26 05:35:00|5562.5|5558.5|5556|5552|5566.5|5562.5|5554|5550|988
1742967600000|2025-03-26 05:40:00|5555.5|5551.5|5548.5|5544.5|5557.5|5553.5|5547|5543|1287
1742967900000|2025-03-26 05:45:00|5547.5|5543.5|5545.5|5541.5|5549.5|5545.5|5543.5|5539.5|2635
1742968200000|2025-03-26 05:50:00|5543.5|5539.5|5555.5|5551.5|5556.5|5552.5|5541.5|5537.5|1048
1742968500000|2025-03-26 05:55:00|5555|5551|5561.5|5557.5|5568.5|5564.5|5554.5|5550.5|1830
1742968800000|2025-03-26 06:00:00|5563|5559|5575|5571|5579.5|5575.5|5560.5|5556.5|1436
1742969100000|2025-03-26 06:05:00|5575.5|5571.5|5580.5|5576.5|5585.5|5581.5|5574|5570|2092
1742969400000|2025-03-26 06:10:00|5580|5576|5574|5570|5581.5|5577.5|5569.5|5565.5|1127
1742969700000|2025-03-26 06:15:00|5573.5|5569.5|5567.5|5563.5|5577.5|5573.5|5565.5|5561.5|1534
1742970000000|2025-03-26 06:20:00|5568.5|5564.5|5567.5|5563.5|5571.5|5567.5|5564.5|5560.5|689
1742970300000|2025-03-26 06:25:00|5568|5564|5560|5556|5569|5565|5558.5|5554.5|879
1742970600000|2025-03-26 06:30:00|5559.5|5555.5|5549.5|5545.5|5561|5557|5548.5|5544.5|1165
1742970900000|2025-03-26 06:35:00|5548.5|5544.5|5558.5|5554.5|5559.5|5555.5|5546.5|5542.5|1126
1742971200000|2025-03-26 06:40:00|5557.5|5553.5|5556.5|5552.5|5558.5|5554.5|5554.5|5550.5|565
1742971500000|2025-03-26 06:45:00|5557|5553|5558|5554|5559.5|5555.5|5554.5|5550.5|844
1742971800000|2025-03-26 06:50:00|5558.5|5554.5|5552|5548|5558.5|5554.5|5551.5|5547.5|775
1742972100000|2025-03-26 06:55:00|5552.5|5548.5|5564.5|5560.5|5566|5562|5552|5548|783
1742972400000|2025-03-26 07:00:00|5565|5561|5570.5|5566.5|5573.5|5569.5|5562.5|5558.5|627
1742972700000|2025-03-26 07:05:00|5571|5567|5567|5563|5577|5573|5563.5|5559.5|575
1742973000000|2025-03-26 07:10:00|5567.5|5563.5|5572.5|5568.5|5574|5570|5566.5|5562.5|772
1742973300000|2025-03-26 07:15:00|5573|5569|5579.5|5575.5|5582.5|5578.5|5568.5|5564.5|640
1742973600000|2025-03-26 07:20:00|5580|5576|5576.5|5572.5|5581|5577|5573.5|5569.5|655
1742973900000|2025-03-26 07:25:00|5577.5|5573.5|5578.5|5574.5|5579.5|5575.5|5575|5571|719
1742974200000|2025-03-26 07:30:00|5579|5575|5577.5|5573.5|5584.5|5580.5|5577.5|5573.5|1179
1742974500000|2025-03-26 07:35:00|5577|5573|5577.5|5573.5|5578.5|5574.5|5572.5|5568.5|1935
1742974800000|2025-03-26 07:40:00|5577|5573|5581.5|5577.5|5583.5|5579.5|5576.5|5572.5|810
1742975100000|2025-03-26 07:45:00|5582.5|5578.5|5571|5567|5582.5|5578.5|5570.5|5566.5|1326
1742975400000|2025-03-26 07:50:00|5570.5|5566.5|5569.5|5565.5|5573.5|5569.5|5569.5|5565.5|1352
1742975700000|2025-03-26 07:55:00|5569|5565|5565.5|5561.5|5571.5|5567.5|5565.5|5561.5|2051
1742976000000|2025-03-26 08:00:00|5566.5|5562.5|5571|5567|5571.5|5567.5|5566.5|5562.5|914
1742976300000|2025-03-26 08:05:00|5570.5|5566.5|5567.5|5563.5|5572.5|5568.5|5565.5|5561.5|1738
1742976600000|2025-03-26 08:10:00|5567|5563|5568|5564|5569.5|5565.5|5563.5|5559.5|12537
1742976900000|2025-03-26 08:15:00|5567.5|5563.5|5561.5|5557.5|5567.5|5563.5|5560|5556|7016
1742977200000|2025-03-26 08:20:00|5562|5558|5561.5|5557.5|5565.5|5561.5|5561|5557|2323
1742977500000|2025-03-26 08:25:00|5562.5|5558.5|5564.5|5560.5|5565.5|5561.5|5562|5558|1672
1742977800000|2025-03-26 08:30:00|5566.5|5557.5|5568|5559|5568.2|5559.2|5566.2|5557.2|0
1742978100000|2025-03-26 08:35:00|5567.9|5558.9|5566.4|5557.4|5568|5559|5566.4|5557.4|0
1742978400000|2025-03-26 08:40:00|5566.3|5557.3|5566.6|5557.6|5567.5|5558.5|5566.1|5557.1|0
1742978700000|2025-03-26 08:45:00|5566.5|5557.5|5563.6|5554.6|5566.6|5557.6|5563.1|5554.1|0
1742979000000|2025-03-26 08:50:00|5563.5|5554.5|5562.9|5553.9|5564.9|5555.9|5562.8|5553.8|0
1742979300000|2025-03-26 08:55:00|5563|5554|5563.5|5554.5|5564.4|5555.4|5563|5554|0
1742979600000|2025-03-26 09:00:00|5563.7|5554.7|5562.8|5553.8|5564.6|5555.6|5562.6|5553.6|0
1742979900000|2025-03-26 09:05:00|5562.7|5553.7|5564.3|5555.3|5565.4|5556.4|5562.1|5553.1|0
1742980200000|2025-03-26 09:10:00|5564.4|5555.4|5564.4|5555.4|5565.4|5556.4|5563.9|5554.9|0
1742980500000|2025-03-26 09:15:00|5564.5|5555.5|5564|5558|5568|5562|5563|5554.9|325
1742980800000|2025-03-26 09:20:00|5563.5|5557.5|5564|5558|5566|5560|5560|5554|78
1742981100000|2025-03-26 09:25:00|5564.5|5558.5|5564.5|5558.5|5565.5|5559.5|5562.5|5556.5|98
1742981400000|2025-03-26 09:30:00|5565|5559|5561.5|5555.5|5569|5563|5561|5555|36
1742981700000|2025-03-26 09:35:00|5562|5556|5565|5559|5566.5|5560.5|5561.5|5555.5|178
1742982000000|2025-03-26 09:40:00|5565.5|5559.5|5558.5|5552.5|5565.5|5559.5|5558.5|5552.5|43
1742982300000|2025-03-26 09:45:00|5558|5552|5558|5552|5558.5|5552.5|5554|5548|327
1742982600000|2025-03-26 09:50:00|5558.5|5552.5|5554.5|5548.5|5561|5555|5552.5|5546.5|20
1742982900000|2025-03-26 09:55:00|5555|5549|5552|5546|5555.5|5549.5|5551.5|5545.5|18
1742983200000|2025-03-26 10:00:00|5551.5|5545.5|5554.5|5548.5|5554.5|5548.5|5550.5|5544.5|748
1742983500000|2025-03-26 10:05:00|5555|5549|5552|5546|5555.5|5549.5|5551|5545|135
1742983800000|2025-03-26 10:10:00|5551.5|5545.5|5556|5550|5556.5|5550.5|5551|5545|33
1742984100000|2025-03-26 10:15:00|5557|5549|5558|5551|5561|5554|5556|5549|70
1742984400000|2025-03-26 10:20:00|5557|5550|5557|5549|5558|5551|5554|5547|94
1742984700000|2025-03-26 10:25:00|5556|5550|5554|5547|5556|5550|5554|5546|31
1742985000000|2025-03-26 10:30:00|5555|5546|5556|5548|5556|5549|5555|5546|8
1742985300000|2025-03-26 10:35:00|5555|5547|5556|5549|5557|5549|5553|5546|19
1742985600000|2025-03-26 10:40:00|5557|5550|5558|5551|5558|5551|5557|5549|15
1742985900000|2025-03-26 10:45:00|5559|5552|5560|5553|5561|5554|5559|5551|25
1742986200000|2025-03-26 10:50:00|5559|5552|5562|5554|5563|5555|5559|5552|23
1742986500000|2025-03-26 10:55:00|5563|5555|5562|5555|5563|5556|5562|5554|17
1742986800000|2025-03-26 11:00:00|5563|5556|5558|5550|5564|5556|5557|5550|38
1742987100000|2025-03-26 11:05:00|5559|5551|5555|5548|5559|5551|5555|5548|11
1742987400000|2025-03-26 11:10:00|5556|5549|5561|5554|5561|5554|5555|5548|29
1742987700000|2025-03-26 11:15:00|5560|5553|5557|5549|5560|5553|5556|5549|26
1742988000000|2025-03-26 11:20:00|5556|5550|5560|5553|5562|5554|5556|5549|10
1742988300000|2025-03-26 11:25:00|5561|5552|5561|5553|5562|5555|5561|5552|6
1742988600000|2025-03-26 11:30:00|5560|5552|5561|5554|5561|5554|5559|5551|11
1742988900000|2025-03-26 11:35:00|5562|5553|5562|5555|5563|5556|5560|5553|13
1742989200000|2025-03-26 11:40:00|5561|5554|5559|5551|5565|5558|5558|5551|157
1742989500000|2025-03-26 11:45:00|5560|5552|5563|5556|5564|5556|5560|5552|113
1742989800000|2025-03-26 11:50:00|5564|5555|5559|5552|5564|5557|5559|5551|20
1742990100000|2025-03-26 11:55:00|5560|5553|5558|5551|5561|5553|5557|5550|3
1742990400000|2025-03-26 12:00:00|5557|5550|5555|5548|5558|5551|5555|5547|7
1742990700000|2025-03-26 12:05:00|5554|5547|5554|5547|5556|5548|5553|5546|3
1742991000000|2025-03-26 12:10:00|5553|5546|5556|5549|5557|5549|5553|5545|14
1742991300000|2025-03-26 12:15:00|5557|5550|5556|5548|5557|5550|5555|5548|27
1742991600000|2025-03-26 12:20:00|5555|5549|5553|5546|5556|5549|5552|5545|19
1742991900000|2025-03-26 12:25:00|5554|5547|5552|5544|5555|5547|5551|5543|50
1742992200000|2025-03-26 12:30:00|5551|5545|5551|5544|5553|5545|5549|5542|30
1742992500000|2025-03-26 12:35:00|5552|5545|5551|5543|5554|5546|5550|5543|13
1742992800000|2025-03-26 12:40:00|5552|5544|5558|5551|5558|5551|5551|5544|42
1742993100000|2025-03-26 12:45:00|5559|5552|5561|5554|5562|5555|5556|5549|31
1742993400000|2025-03-26 12:50:00|5560|5553|5559|5551|5561|5553|5557|5549|32
1742993700000|2025-03-26 12:55:00|5558|5550|5559|5551|5559|5551|5557|5550|2
1742994000000|2025-03-26 13:00:00|5558|5550|5559|5551|5559|5552|5556|5548|4
1742994300000|2025-03-26 13:05:00|5558|5550|5566|5558|5566|5559|5557|5550|27
1742994600000|2025-03-26 13:10:00|5565|5557|5568|5560|5569|5561|5563|5556|39
1742994900000|2025-03-26 13:15:00|5567|5561|5565|5558|5571|5564|5564|5557|104
1742995200000|2025-03-26 13:20:00|5564|5557|5560|5552|5566|5559|5560|5552|48
1742995500000|2025-03-26 13:25:00|5559|5551|5560|5553|5562|5555|5556|5549|70
1742995800000|2025-03-26 13:30:00|5561|5554|5561|5553|5575|5568|5559|5551|513
1742996100000|2025-03-26 13:35:00|5560|5554|5577|5570|5582|5575|5557|5550|456
1742996400000|2025-03-26 13:40:00|5576|5569|5571|5564|5579|5572|5563|5556|133
1742996700000|2025-03-26 13:45:00|5572|5565|5560|5552|5574|5566|5556|5549|130
1742997000000|2025-03-26 13:50:00|5559|5551|5556|5548|5560|5553|5548|5541|180
1742997300000|2025-03-26 13:55:00|5555|5549|5531.5|5525.5|5555|5549|5531|5524|260
1742997600000|2025-03-26 14:00:00|5532|5526|5535.5|5529.5|5541|5535|5531.5|5525.5|327
1742997900000|2025-03-26 14:05:00|5536|5530|5538|5532|5548|5542|5534|5528|104
1742998200000|2025-03-26 14:10:00|5538.5|5532.5|5533.5|5527.5|5542|5536|5529.5|5523.5|363
1742998500000|2025-03-26 14:15:00|5534|5528|5529|5523|5535.5|5529.5|5524.5|5518.5|121
1742998800000|2025-03-26 14:20:00|5528.5|5522.5|5523|5517|5529.5|5523.5|5514.5|5508.5|326
1742999100000|2025-03-26 14:25:00|5523.5|5517.5|5531|5525|5532.5|5526.5|5522.5|5516.5|126
1742999400000|2025-03-26 14:30:00|5530.5|5524.5|5540|5534|5540.5|5534.5|5527|5521|72
1742999700000|2025-03-26 14:35:00|5539.5|5533.5|5556.5|5550.5|5561.5|5555.5|5538.5|5532.5|164
1743000000000|2025-03-26 14:40:00|5556|5550|5558|5552|5566.5|5560.5|5555|5549|336
1743000300000|2025-03-26 14:45:00|5558.5|5552.5|5553|5547|5566.5|5560.5|5553|5547|229
1743000600000|2025-03-26 14:50:00|5553.5|5547.5|5569.5|5563.5|5572|5566|5552|5546|204
1743000900000|2025-03-26 14:55:00|5569|5563|5571|5565|5575|5569|5565.5|5559.5|115
1743001200000|2025-03-26 15:00:00|5570.5|5564.5|5591.5|5585.5|5591.5|5585.5|5569.5|5563.5|316
1743001500000|2025-03-26 15:05:00|5591|5585|5597|5591|5600.5|5594.5|5587.5|5581.5|534
1743001800000|2025-03-26 15:10:00|5597.5|5591.5|5604|5598|5604|5598|5594.5|5588.5|620
1743002100000|2025-03-26 15:15:00|5604.5|5598.5|5589|5583|5604.5|5598.5|5588.5|5582.5|205
1743002400000|2025-03-26 15:20:00|5589.5|5583.5|5581.5|5575.5|5590.5|5584.5|5581.5|5575.5|136
1743002700000|2025-03-26 15:25:00|5581|5575|5589|5583|5589.5|5583.5|5578.5|5572.5|115
1743003000000|2025-03-26 15:30:00|5589.5|5583.5|5591|5585|5595.5|5589.5|5589.5|5583.5|130
1743003300000|2025-03-26 15:35:00|5590.5|5584.5|5593.5|5587.5|5596.5|5590.5|5590|5584|76
1743003600000|2025-03-26 15:40:00|5593|5587|5587.5|5581.5|5595|5589|5587.5|5581.5|164
1743003900000|2025-03-26 15:45:00|5588|5582|5589|5583|5591|5585|5584.5|5578.5|93
1743004200000|2025-03-26 15:50:00|5588.5|5582.5|5582.5|5576.5|5589|5583|5577.5|5571.5|57
1743004500000|2025-03-26 15:55:00|5582|5576|5576.5|5570.5|5582|5576|5568.5|5562.5|333
1743004800000|2025-03-26 16:00:00|5576|5570|5568.5|5562.5|5578.5|5572.5|5568.5|5562.5|61
1743005100000|2025-03-26 16:05:00|5569|5563|5571.5|5565.5|5575.5|5569.5|5568.5|5562.5|59
1743005400000|2025-03-26 16:10:00|5572|5566|5569.5|5563.5|5574.5|5568.5|5566|5560|27
1743005700000|2025-03-26 16:15:00|5569|5563|5568|5562|5570.5|5564.5|5566.5|5560.5|21
1743006000000|2025-03-26 16:20:00|5567.5|5561.5|5568.5|5562.5|5570.5|5564.5|5566.5|5560.5|7
1743006300000|2025-03-26 16:25:00|5569|5563|5568|5562|5576|5570|5567.5|5561.5|40
1743006600000|2025-03-26 16:30:00|5567.5|5561.5|5566|5560|5569.5|5563.5|5564.5|5558.5|115
1743006900000|2025-03-26 16:35:00|5566.5|5560.5|5567|5561|5570|5564|5565|5559|168
1743007200000|2025-03-26 16:40:00|5566.5|5560.5|5560.5|5554.5|5569|5563|5559.5|5553.5|426
1743007500000|2025-03-26 16:45:00|5561|5555|5562.5|5556.5|5564.5|5558.5|5559.5|5553.5|24
1743007800000|2025-03-26 16:50:00|5563|5557|5555.5|5549.5|5563|5557|5554|5548|48
1743008100000|2025-03-26 16:55:00|5554.5|5548.5|5551.5|5545.5|5554.5|5548.5|5549.5|5543.5|39
1743008400000|2025-03-26 17:00:00|5552|5546|5560|5554|5569.5|5563.5|5551|5545|234
1743008700000|2025-03-26 17:05:00|5559.5|5553.5|5562.5|5556.5|5565.5|5559.5|5559|5553|53
1743009000000|2025-03-26 17:10:00|5562|5556|5555.5|5549.5|5563.5|5557.5|5554|5548|42
1743009300000|2025-03-26 17:15:00|5555|5549|5548.5|5542.5|5555.5|5549.5|5545|5539|57
1743009600000|2025-03-26 17:20:00|5548|5542|5550|5544|5552|5546|5542|5536|61
1743009900000|2025-03-26 17:25:00|5550.5|5544.5|5547.5|5541.5|5550.5|5544.5|5545.5|5539.5|25
1743010200000|2025-03-26 17:30:00|5547|5541|5537.5|5531.5|5549|5543|5537.5|5531.5|26
1743010500000|2025-03-26 17:35:00|5538|5532|5544|5538|5544.5|5538.5|5536.5|5530.5|25
1743010800000|2025-03-26 17:40:00|5543.5|5537.5|5543|5537|5553|5547|5542.5|5536.5|36
1743011100000|2025-03-26 17:45:00|5543.5|5537.5|5545|5539|5548.5|5542.5|5543|5537|21
1743011400000|2025-03-26 17:50:00|5545.5|5539.5|5544.5|5538.5|5545.5|5539.5|5541|5535|23
1743011700000|2025-03-26 17:55:00|5544|5538|5542|5536|5546|5540|5540.5|5534.5|52
1743012000000|2025-03-26 18:00:00|5542.5|5536.5|5541.5|5535.5|5545.5|5539.5|5537.5|5531.5|34
1743012300000|2025-03-26 18:05:00|5542|5536|5544.5|5538.5|5546.5|5540.5|5541.5|5535.5|51
1743012600000|2025-03-26 18:10:00|5544|5538|5548.5|5542.5|5548.5|5542.5|5542.5|5536.5|69
1743012900000|2025-03-26 18:15:00|5549|5543|5548|5542|5551.5|5545.5|5546.5|5540.5|41
1743013200000|2025-03-26 18:20:00|5547.5|5541.5|5547.5|5541.5|5551.5|5545.5|5546.5|5540.5|20
1743013500000|2025-03-26 18:25:00|5547|5541|5550.5|5544.5|5553.5|5547.5|5547|5541|51
1743013800000|2025-03-26 18:30:00|5551.5|5545.5|5549.5|5543.5|5555|5549|5548.5|5542.5|51
1743014100000|2025-03-26 18:35:00|5550|5544|5550.5|5544.5|5554.5|5548.5|5548.5|5542.5|22
1743014400000|2025-03-26 18:40:00|5551|5545|5547|5541|5551.5|5545.5|5545.5|5539.5|42
1743014700000|2025-03-26 18:45:00|5546.5|5540.5|5548.5|5542.5|5551.5|5545.5|5545|5539|29
1743015000000|2025-03-26 18:50:00|5549.5|5543.5|5547.5|5541.5|5551|5545|5546|5540|26
1743015300000|2025-03-26 18:55:00|5547|5541|5544.5|5535.5|5548.5|5542.5|5543|5535.5|50
1743015600000|2025-03-26 19:00:00|5544.6|5535.6|5545.2|5536.2|5545.9|5536.9|5544.6|5535.6|0
1743015900000|2025-03-26 19:05:00|5545.1|5536.1|5544.9|5535.9|5545.5|5536.5|5544.8|5535.8|0
1743016200000|2025-03-26 19:10:00|5545|5536|5544.3|5535.3|5545.1|5536.1|5543.9|5534.9|0
1743016500000|2025-03-26 19:15:00|5544.4|5535.4|5545.7|5536.7|5545.9|5536.9|5544.2|5535.2|0
1743016800000|2025-03-26 19:20:00|5545.3|5536.3|5545.1|5536.1|5547.5|5538.5|5544.8|5535.8|0
1743017100000|2025-03-26 19:25:00|5545.2|5536.2|5546.4|5537.4|5547.5|5538.5|5543.8|5534.8|0
1743017400000|2025-03-26 19:30:00|5546.5|5537.5|5548.5|5539.5|5549.7|5540.7|5546.5|5537.5|0
1743017700000|2025-03-26 19:35:00|5548.4|5539.4|5549.9|5540.9|5550.2|5541.2|5548.1|5539.1|0
1743018000000|2025-03-26 19:40:00|5549.8|5540.8|5552.6|5543.6|5553.1|5544.1|5549.8|5540.8|0
1743018300000|2025-03-26 19:45:00|5552.7|5543.7|5553.5|5544.5|5553.5|5544.5|5550.7|5541.7|0
1743018600000|2025-03-26 19:50:00|5553.2|5544.2|5551.8|5542.8|5554|5545|5550|5541|0
1743018900000|2025-03-26 19:55:00|5551.6|5542.6|5552.4|5543.4|5554.5|5545.5|5550.3|5541.3|0
1743019200000|2025-03-26 20:00:00|5552.3|5543.3|5551.2|5542.2|5553.2|5544.2|5550.8|5541.8|0
1743019500000|2025-03-26 20:05:00|5551.4|5542.4|5551|5542|5551.6|5542.6|5550.7|5541.7|0
1743019800000|2025-03-26 20:10:00|5550.9|5541.9|5551.7|5542.7|5552.1|5543.1|5550.8|5541.8|0
1743020100000|2025-03-26 20:15:00|5551.8|5542.8|5551.5|5542.5|5551.8|5542.8|5550.4|5541.4|0
1743020400000|2025-03-26 20:20:00|5551.4|5542.4|5550.3|5541.3|5551.4|5542.4|5549.8|5540.8|0
1743020700000|2025-03-26 20:25:00|5550.1|5541.1|5549.4|5540.4|5550.3|5541.3|5549.1|5540.1|0
1743021000000|2025-03-26 20:30:00|5549.5|5540.5|5549.5|5540.5|5549.7|5540.7|5549|5540|0
1743021300000|2025-03-26 20:35:00|5549.6|5540.6|5549.6|5540.6|5549.6|5540.6|5548.5|5539.5|0
1743021600000|2025-03-26 20:40:00|5549.5|5540.5|5549.3|5540.3|5549.9|5540.9|5549.1|5540.1|0
1743021900000|2025-03-26 20:45:00|5549.4|5540.4|5550.1|5541.1|5550.3|5541.3|5549.3|5540.3|0
1743022200000|2025-03-26 20:50:00|5550|5541|5548.6|5539.6|5550.1|5541.1|5548.3|5539.3|0
1743022500000|2025-03-26 20:55:00|5548.7|5539.7|5549.3|5540.3|5549.5|5540.5|5548|5539|0
1743022800000|2025-03-26 21:00:00|5549.1|5540.1|5548.7|5539.7|5549.6|5540.6|5548.6|5539.6|0
1743023100000|2025-03-26 21:05:00|5548.6|5539.6|5549.5|5540.5|5549.5|5540.5|5548.6|5539.6|0
1743023400000|2025-03-26 21:10:00|5549.4|5540.4|5549.5|5540.5|5549.5|5540.5|5548.8|5539.8|0
1743023700000|2025-03-26 21:15:00|5549.2|5540.2|5546.6|5537.6|5549.6|5540.6|5545.2|5536.2|0
1743024000000|2025-03-26 21:20:00|5546.7|5537.7|5547.5|5538.5|5547.9|5538.9|5546|5537|0
1743024300000|2025-03-26 21:25:00|5547.9|5538.9|5547.8|5538.8|5549.4|5540.4|5547.4|5538.4|0
1743024600000|2025-03-26 21:30:00|5547.9|5538.9|5546.9|5537.9|5548.1|5539.1|5546.7|5537.7|0
1743024900000|2025-03-26 21:35:00|5547.2|5538.2|5547.1|5538.1|5547.5|5538.5|5546.5|5537.5|0
1743025200000|2025-03-26 21:40:00|5547|5538|5547|5538|5547.3|5538.3|5546.7|5537.7|0
1743025500000|2025-03-26 21:45:00|5547.1|5538.1|5544.5|5535.5|5547.3|5538.3|5544.5|5535.5|0
1743025800000|2025-03-26 21:50:00|5544.6|5535.6|5543.4|5534.4|5544.7|5535.7|5542.3|5533.3|0
1743026100000|2025-03-26 21:55:00|5543.1|5534.1|5542.8|5533.8|5543.8|5534.8|5542.4|5533.4|0
1743026400000|2025-03-26 22:00:00|5537.7|5528.7|5543.5|5534.5|5544.7|5535.7|5534.5|5525.5|0
1743026700000|2025-03-26 22:05:00|5543.4|5534.4|5544.6|5535.6|5547.4|5538.4|5542.9|5533.9|0
1743027000000|2025-03-26 22:10:00|5544.8|5535.8|5540.7|5531.7|5544.8|5535.8|5540.7|5531.7|0
1743027300000|2025-03-26 22:15:00|5540.6|5531.6|5538.5|5529.5|5541.5|5532.5|5538.2|5529.2|0
1743027600000|2025-03-26 22:20:00|5538.6|5529.6|5540.5|5531.5|5541.7|5532.7|5538|5529|0
1743027900000|2025-03-26 22:25:00|5540.2|5531.2|5539.2|5530.2|5540.4|5531.4|5537.4|5528.4|0
1743028200000|2025-03-26 22:30:00|5539.3|5530.3|5542|5533|5542|5533|5539.3|5530.3|0
1743028500000|2025-03-26 22:35:00|5542.1|5533.1|5542.8|5533.8|5543.2|5534.2|5540.8|5531.8|0
1743028800000|2025-03-26 22:40:00|5542.9|5533.9|5541.7|5532.7|5543|5534|5539.6|5530.6|0
1743029100000|2025-03-26 22:45:00|5541.8|5532.8|5541.5|5532.5|5542.9|5533.9|5541.1|5532.1|0
1743029400000|2025-03-26 22:50:00|5541.4|5532.4|5542.4|5533.4|5542.7|5533.7|5541|5532|0
1743029700000|2025-03-26 22:55:00|5542.2|5533.2|5540.4|5531.4|5542.2|5533.2|5540.1|5531.1|0
1743030000000|2025-03-26 23:00:00|5540.5|5531.5|5541|5532|5541.9|5532.9|5540.1|5531.1|0
1743030300000|2025-03-26 23:05:00|5541.1|5532.1|5544.2|5535.2|5544.5|5535.5|5539.3|5530.3|0
1743030600000|2025-03-26 23:10:00|5544.1|5535.1|5543.9|5534.9|5544.6|5535.6|5543.7|5534.7|0
1743030900000|2025-03-26 23:15:00|5544|5535|5544.2|5535.2|5544.6|5535.6|5543.9|5534.9|0
1743031200000|2025-03-26 23:20:00|5544.4|5535.4|5545.1|5536.1|5545.4|5536.4|5544.2|5535.2|0
1743031500000|2025-03-26 23:25:00|5545|5536|5545.4|5536.4|5545.6|5536.6|5545|5536|0
1743031800000|2025-03-26 23:30:00|5545.5|5536.5|5546.4|5537.4|5546.8|5537.8|5545.4|5536.4|0
1743032100000|2025-03-26 23:35:00|5546.5|5537.5|5546.7|5537.7|5546.8|5537.8|5546.2|5537.2|0
1743032400000|2025-03-26 23:40:00|5546.6|5537.6|5547.4|5538.4|5547.4|5538.4|5546.2|5537.2|0
1743032700000|2025-03-26 23:45:00|5547.6|5538.6|5548.6|5539.6|5549.1|5540.1|5547.3|5538.3|0
1743033000000|2025-03-26 23:50:00|5548.7|5539.7|5549.7|5540.7|5550.3|5541.3|5548.3|5539.3|0
1743033300000|2025-03-26 23:55:00|5549.8|5540.8|5549.2|5540.2|5549.8|5540.8|5548.8|5539.8|0
1743033600000|2025-03-27 00:00:00|5549|5540|5548.6|5539.6|5549.4|5540.4|5547.8|5538.8|0
1743033900000|2025-03-27 00:05:00|5548.5|5539.5|5550.5|5541.5|5550.6|5541.6|5548|5539|0
1743034200000|2025-03-27 00:10:00|5550.6|5541.6|5550.1|5541.1|5551.8|5542.8|5549.5|5540.5|0
1743034500000|2025-03-27 00:15:00|5550|5541|5548.1|5539.1|5550|5541|5547.5|5538.5|0
1743034800000|2025-03-27 00:20:00|5548.2|5539.2|5548.6|5539.6|5549.4|5540.4|5548|5539|0
1743035100000|2025-03-27 00:25:00|5548.5|5539.5|5550.7|5541.7|5552.1|5543.1|5548.5|5539.5|0
1743035400000|2025-03-27 00:30:00|5550.8|5541.8|5551.1|5542.1|5551.2|5542.2|5550.3|5541.3|0
1743035700000|2025-03-27 00:35:00|5551.2|5542.2|5551.9|5542.9|5553|5544|5550.8|5541.8|0
1743036000000|2025-03-27 00:40:00|5552|5543|5552.4|5543.4|5552.7|5543.7|5551.3|5542.3|0
1743036300000|2025-03-27 00:45:00|5552.5|5543.5|5551.8|5542.8|5553.4|5544.4|5551.8|5542.8|0
1743036600000|2025-03-27 00:50:00|5551.6|5542.6|5550.9|5541.9|5551.9|5542.9|5550.4|5541.4|0
1743036900000|2025-03-27 00:55:00|5550.8|5541.8|5550.6|5541.6|5551.2|5542.2|5550.5|5541.5|0
1743037200000|2025-03-27 01:00:00|5550.7|5541.7|5551.4|5542.4|5552.2|5543.2|5550.4|5541.4|0
1743037500000|2025-03-27 01:05:00|5551.3|5542.3|5551.6|5542.6|5552.4|5543.4|5551.1|5542.1|0
1743037800000|2025-03-27 01:10:00|5551.5|5542.5|5551.9|5542.9|5553.3|5544.3|5551.5|5542.5|0
1743038100000|2025-03-27 01:15:00|5552.2|5543.2|5586.5|5582.5|5589.5|5585.5|5545|5541|1851
1743038400000|2025-03-27 01:20:00|5586|5582|5605.5|5601.5|5609.5|5605.5|5584|5580|1268
1743038700000|2025-03-27 01:25:00|5605|5601|5601.5|5597.5|5605.5|5601.5|5597|5593|833
1743039000000|2025-03-27 01:30:00|5601|5597|5560.5|5556.5|5606|5602|5555.5|5551.5|4200
1743039300000|2025-03-27 01:35:00|5561.5|5557.5|5523|5519|5562|5558|5520.5|5516.5|3758
1743039600000|2025-03-27 01:40:00|5522.5|5518.5|5524|5520|5535.5|5531.5|5503|5499|3913
1743039900000|2025-03-27 01:45:00|5523|5519|5547|5543|5547|5543|5514|5510|2745
1743040200000|2025-03-27 01:50:00|5544.5|5540.5|5560.5|5556.5|5564|5560|5543|5539|2767
1743040500000|2025-03-27 01:55:00|5561|5557|5560.5|5556.5|5576.5|5572.5|5550|5546|2027
1743040800000|2025-03-27 02:00:00|5561|5557|5588|5584|5602.5|5598.5|5560.5|5556.5|4945
1743041100000|2025-03-27 02:05:00|5587.5|5583.5|5584.5|5580.5|5592|5588|5565.5|5561.5|2348
1743041400000|2025-03-27 02:10:00|5584|5580|5569|5565|5588|5584|5567.5|5563.5|3670
1743041700000|2025-03-27 02:15:00|5570|5566|5584|5580|5591|5587|5564|5560|1082
1743042000000|2025-03-27 02:20:00|5583.5|5579.5|5586.5|5582.5|5597|5593|5581|5577|1188
1743042300000|2025-03-27 02:25:00|5587.5|5583.5|5594|5590|5597|5593|5568.5|5564.5|1544
1743042600000|2025-03-27 02:30:00|5594.5|5590.5|5618.5|5614.5|5620.5|5616.5|5584|5580|1919
1743042900000|2025-03-27 02:35:00|5620|5616|5671|5667|5671|5667|5619|5615|4270
1743043200000|2025-03-27 02:40:00|5670.5|5666.5|5690.5|5686.5|5691|5687|5640.5|5636.5|2574
1743043500000|2025-03-27 02:45:00|5689|5685|5712.5|5708.5|5718|5714|5689|5685|3607
1743043800000|2025-03-27 02:50:00|5713|5709|5688.5|5684.5|5717.5|5713.5|5688|5684|3379
1743044100000|2025-03-27 02:55:00|5689.5|5685.5|5686.5|5682.5|5700.5|5696.5|5683|5679|3211
1743044400000|2025-03-27 03:00:00|5686|5682|5677|5673|5687.5|5683.5|5667|5663|3187
1743044700000|2025-03-27 03:05:00|5676|5672|5665.5|5661.5|5677.5|5673.5|5662|5658|1360
1743045000000|2025-03-27 03:10:00|5666|5662|5697.5|5693.5|5698|5694|5665.5|5661.5|2386
1743045300000|2025-03-27 03:15:00|5698|5694|5673.5|5669.5|5698.5|5694.5|5671|5667|2645
1743045600000|2025-03-27 03:20:00|5674|5670|5643|5639|5674.5|5670.5|5642.5|5638.5|1401
1743045900000|2025-03-27 03:25:00|5642.5|5638.5|5649|5645|5652.5|5648.5|5639.5|5635.5|1282
1743046200000|2025-03-27 03:30:00|5648.5|5644.5|5646|5642|5661|5657|5646|5642|1095
1743046500000|2025-03-27 03:35:00|5645|5641|5652|5648|5655.5|5651.5|5632|5628|2254
1743046800000|2025-03-27 03:40:00|5651.5|5647.5|5650|5646|5654|5650|5644|5640|2204
1743047100000|2025-03-27 03:45:00|5650.5|5646.5|5653.5|5649.5|5654.5|5650.5|5642.5|5638.5|1654
1743047400000|2025-03-27 03:50:00|5654|5650|5657.5|5653.5|5662|5658|5652|5648|339
1743047700000|2025-03-27 03:55:00|5657|5653|5652.5|5648.5|5659.5|5655.5|5651.5|5647.5|960
1743048000000|2025-03-27 04:00:00|5655.1|5646.1|5656|5647|5656|5647|5655|5646|0
1743048300000|2025-03-27 04:05:00|5656.1|5647.1|5656.8|5647.8|5657.1|5648.1|5656.1|5647.1|0
1743048600000|2025-03-27 04:10:00|5656.9|5647.9|5654.9|5645.9|5657.3|5648.3|5654.7|5645.7|0
1743048900000|2025-03-27 04:15:00|5655|5646|5655|5646|5655.3|5646.3|5654.9|5645.9|0
1743049200000|2025-03-27 04:20:00|5654.9|5645.9|5655.2|5646.2|5655.4|5646.4|5654.7|5645.7|0
1743049500000|2025-03-27 04:25:00|5655.4|5646.4|5655.7|5646.7|5656|5647|5655.2|5646.2|0
1743049800000|2025-03-27 04:30:00|5655.6|5646.6|5655.5|5646.5|5655.7|5646.7|5655.1|5646.1|0
1743050100000|2025-03-27 04:35:00|5655.6|5646.6|5655.2|5646.2|5656.3|5647.3|5655.2|5646.2|0
1743050400000|2025-03-27 04:40:00|5655.4|5646.4|5655.7|5646.7|5655.9|5646.9|5655.4|5646.4|0
1743050700000|2025-03-27 04:45:00|5655.5|5646.5|5655.8|5646.8|5655.9|5646.9|5655.3|5646.3|0
1743051000000|2025-03-27 04:50:00|5655.9|5646.9|5657.9|5648.9|5657.9|5648.9|5655.5|5646.5|0
1743051300000|2025-03-27 04:55:00|5657.8|5648.8|5658.2|5649.2|5658.5|5649.5|5657.7|5648.7|18
1743051600000|2025-03-27 05:00:00|5658.1|5649.1|5672|5668|5672|5668|5644|5640|1412
1743051900000|2025-03-27 05:05:00|5671.5|5667.5|5646|5642|5672.5|5668.5|5637|5633|866
1743052200000|2025-03-27 05:10:00|5645.5|5641.5|5644|5640|5648.5|5644.5|5634.5|5630.5|2252
1743052500000|2025-03-27 05:15:00|5644.5|5640.5|5643.5|5639.5|5649|5645|5640|5636|261
1743052800000|2025-03-27 05:20:00|5644|5640|5641|5637|5644|5640|5631|5627|753
1743053100000|2025-03-27 05:25:00|5641.5|5637.5|5628|5624|5649.5|5645.5|5627|5623|783
1743053400000|2025-03-27 05:30:00|5627.5|5623.5|5629.5|5625.5|5630.5|5626.5|5617|5613|1237
1743053700000|2025-03-27 05:35:00|5630|5626|5620|5616|5631|5627|5616.5|5612.5|392
1743054000000|2025-03-27 05:40:00|5620.5|5616.5|5639|5635|5643|5639|5620|5616|599
1743054300000|2025-03-27 05:45:00|5638.5|5634.5|5645.5|5641.5|5646|5642|5629|5625|491
1743054600000|2025-03-27 05:50:00|5645|5641|5634|5630|5647|5643|5626.5|5622.5|1041
1743054900000|2025-03-27 05:55:00|5633.5|5629.5|5618|5614|5635|5631|5614|5610|600
1743055200000|2025-03-27 06:00:00|5618.5|5614.5|5629|5625|5629.5|5625.5|5617|5613|660
1743055500000|2025-03-27 06:05:00|5628.5|5624.5|5629|5625|5636|5632|5625|5621|356
1743055800000|2025-03-27 06:10:00|5629.5|5625.5|5628|5624|5630.5|5626.5|5619|5615|467
1743056100000|2025-03-27 06:15:00|5629|5625|5634|5630|5637|5633|5628|5624|475
1743056400000|2025-03-27 06:20:00|5633.5|5629.5|5633.5|5629.5|5637.5|5633.5|5622.5|5618.5|615
1743056700000|2025-03-27 06:25:00|5634|5630|5634|5630|5638|5634|5629|5625|281
1743057000000|2025-03-27 06:30:00|5634.5|5630.5|5628|5624|5640|5636|5627|5623|204
1743057300000|2025-03-27 06:35:00|5628.5|5624.5|5638.5|5634.5|5640|5636|5628|5624|2701
1743057600000|2025-03-27 06:40:00|5639|5635|5630|5626|5642.5|5638.5|5629.5|5625.5|3632
1743057900000|2025-03-27 06:45:00|5630.5|5626.5|5621|5617|5630.5|5626.5|5620|5616|378
1743058200000|2025-03-27 06:50:00|5621.5|5617.5|5620.5|5616.5|5623|5619|5618|5614|1914
1743058500000|2025-03-27 06:55:00|5620|5616|5617.5|5613.5|5622.5|5618.5|5615.5|5611.5|388
1743058800000|2025-03-27 07:00:00|5617|5613|5607.5|5603.5|5623.5|5619.5|5607|5603|1904
1743059100000|2025-03-27 07:05:00|5608|5604|5609.5|5605.5|5612|5608|5603|5599|404
1743059400000|2025-03-27 07:10:00|5607.5|5603.5|5592.5|5588.5|5607.5|5603.5|5584.5|5580.5|1488
1743059700000|2025-03-27 07:15:00|5592|5588|5595|5591|5597.5|5593.5|5591|5587|388
1743060000000|2025-03-27 07:20:00|5595.5|5591.5|5595|5591|5600.5|5596.5|5592|5588|432
1743060300000|2025-03-27 07:25:00|5594.5|5590.5|5602|5598|5603|5599|5594|5590|293
1743060600000|2025-03-27 07:30:00|5602.5|5598.5|5604.5|5600.5|5612|5608|5602|5598|417
1743060900000|2025-03-27 07:35:00|5604|5600|5603|5599|5606|5602|5599|5595|626
1743061200000|2025-03-27 07:40:00|5602|5598|5604|5600|5607|5603|5601.5|5597.5|2405
1743061500000|2025-03-27 07:45:00|5603|5599|5599.5|5595.5|5606|5602|5599|5595|745
1743061800000|2025-03-27 07:50:00|5600|5596|5600|5596|5602|5598|5597|5593|1388
1743062100000|2025-03-27 07:55:00|5599.5|5595.5|5587.5|5583.5|5600|5596|5587|5583|2266
1743062400000|2025-03-27 08:00:00|5588.5|5584.5|5594.5|5590.5|5599|5595|5587.5|5583.5|1415
1743062700000|2025-03-27 08:05:00|5595|5591|5592|5588|5595|5591|5584|5580|1031
1743063000000|2025-03-27 08:10:00|5592.5|5588.5|5597.5|5593.5|5597.5|5593.5|5590|5586|2543
1743063300000|2025-03-27 08:15:00|5598|5594|5595|5591|5599|5595|5594|5590|20299
1743063600000|2025-03-27 08:20:00|5595.5|5591.5|5598.5|5594.5|5598.5|5594.5|5593|5589|1290
1743063900000|2025-03-27 08:25:00|5598|5594|5605|5601|5605.5|5601.5|5593|5589|1042
1743064200000|2025-03-27 08:30:00|5606.9|5597.9|5607.7|5598.7|5608.9|5599.9|5606.8|5597.8|510
1743064500000|2025-03-27 08:35:00|5607.8|5598.8|5609.5|5600.5|5610.5|5601.5|5607.2|5598.2|0
1743064800000|2025-03-27 08:40:00|5609.7|5600.7|5608.8|5599.8|5610.4|5601.4|5608.7|5599.7|0
1743065100000|2025-03-27 08:45:00|5608.9|5599.9|5608.7|5599.7|5608.9|5599.9|5607|5598|0
1743065400000|2025-03-27 08:50:00|5608.8|5599.8|5608|5599|5609.1|5600.1|5605.8|5596.8|0
1743065700000|2025-03-27 08:55:00|5608.1|5599.1|5612.9|5603.9|5613.4|5604.4|5608|5599|0
1743066000000|2025-03-27 09:00:00|5613|5604|5613|5604|5613.7|5604.7|5611.4|5602.4|0
1743066300000|2025-03-27 09:05:00|5612.9|5603.9|5610.8|5601.8|5613.1|5604.1|5610.1|5601.1|0
1743066600000|2025-03-27 09:10:00|5610.6|5601.6|5611.7|5602.7|5611.9|5602.9|5610.1|5601.1|0
1743066900000|2025-03-27 09:15:00|5611.8|5602.8|5611|5605|5614|5608|5602|5596|236
1743067200000|2025-03-27 09:20:00|5610.5|5604.5|5607.5|5601.5|5611|5605|5605.5|5599.5|43
1743067500000|2025-03-27 09:25:00|5607|5601|5610.5|5604.5|5612.5|5606.5|5605.5|5599.5|61
1743067800000|2025-03-27 09:30:00|5610|5604|5606|5600|5610|5604|5602|5596|171
1743068100000|2025-03-27 09:35:00|5605.5|5599.5|5600|5594|5607|5601|5600|5594|93
1743068400000|2025-03-27 09:40:00|5601|5595|5598|5592|5601|5595|5597|5591|30
1743068700000|2025-03-27 09:45:00|5599.5|5593.5|5601.5|5595.5|5602|5596|5598|5592|26
1743069000000|2025-03-27 09:50:00|5601|5595|5597|5591|5602|5596|5596.5|5590.5|54
1743069300000|2025-03-27 09:55:00|5597.5|5591.5|5601|5595|5603.5|5597.5|5597|5591|67
1743069600000|2025-03-27 10:00:00|5601.5|5595.5|5602|5596|5603|5597|5599|5593|42
1743069900000|2025-03-27 10:05:00|5602.5|5596.5|5602|5596|5604|5598|5600|5594|72
1743070200000|2025-03-27 10:10:00|5601|5595|5601.5|5595.5|5604|5598|5600|5594|27
1743070500000|2025-03-27 10:15:00|5602.5|5594.5|5598.5|5591.5|5602.5|5594.5|5597.5|5589.5|22
1743070800000|2025-03-27 10:20:00|5597.5|5590.5|5598.5|5591.5|5598.5|5591.5|5595.5|5588.5|33
1743071100000|2025-03-27 10:25:00|5597.5|5590.5|5600.5|5593.5|5602.5|5594.5|5597.5|5590.5|70
1743071400000|2025-03-27 10:30:00|5601.5|5594.5|5603.5|5596.5|5603.5|5596.5|5599.5|5592.5|24
1743071700000|2025-03-27 10:35:00|5602.5|5595.5|5602.5|5595.5|5605.5|5597.5|5601.5|5593.5|59
1743072000000|2025-03-27 10:40:00|5601.5|5594.5|5604.5|5597.5|5604.5|5597.5|5601.5|5594.5|64
1743072300000|2025-03-27 10:45:00|5605.5|5598.5|5602.5|5595.5|5605.5|5598.5|5601.5|5594.5|78
1743072600000|2025-03-27 10:50:00|5603.5|5596.5|5603.5|5596.5|5604.5|5597.5|5601.5|5594.5|133
1743072900000|2025-03-27 10:55:00|5602.5|5595.5|5600.5|5593.5|5604.5|5597.5|5600.5|5593.5|78
1743073200000|2025-03-27 11:00:00|5601.5|5594.5|5605.5|5598.5|5606.5|5599.5|5599.5|5592.5|86
1743073500000|2025-03-27 11:05:00|5606.5|5599.5|5612.5|5605.5|5613.5|5605.5|5604.5|5597.5|140
1743073800000|2025-03-27 11:10:00|5611.5|5604.5|5610.5|5603.5|5613.5|5606.5|5607.5|5600.5|132
1743074100000|2025-03-27 11:15:00|5609.5|5602.5|5611.5|5603.5|5612.5|5605.5|5609.5|5602.5|46
1743074400000|2025-03-27 11:20:00|5610.5|5604.5|5609.5|5602.5|5612.5|5604.5|5608.5|5601.5|44
1743074700000|2025-03-27 11:25:00|5610.5|5601.5|5609.5|5602.5|5611.5|5604.5|5607.5|5600.5|80
1743075000000|2025-03-27 11:30:00|5610.5|5603.5|5610.5|5603.5|5611.5|5604.5|5608.5|5601.5|55
1743075300000|2025-03-27 11:35:00|5611.5|5604.5|5608.5|5601.5|5614.5|5606.5|5608.5|5600.5|36
1743075600000|2025-03-27 11:40:00|5609.5|5600.5|5601.5|5594.5|5609.5|5602.5|5601.5|5594.5|34
1743075900000|2025-03-27 11:45:00|5602.5|5593.5|5605.5|5598.5|5605.5|5598.5|5600.5|5593.5|18
1743076200000|2025-03-27 11:50:00|5606.5|5597.5|5607.5|5600.5|5609.5|5602.5|5604.5|5597.5|18
1743076500000|2025-03-27 11:55:00|5606.5|5599.5|5602.5|5595.5|5607.5|5600.5|5602.5|5594.5|140
1743076800000|2025-03-27 12:00:00|5603.5|5594.5|5602.5|5595.5|5605.5|5597.5|5601.5|5594.5|18
1743077100000|2025-03-27 12:05:00|5603.5|5594.5|5603.5|5595.5|5604.5|5597.5|5600.5|5593.5|21
1743077400000|2025-03-27 12:10:00|5604.5|5596.5|5602.5|5595.5|5604.5|5597.5|5600.5|5593.5|16
1743077700000|2025-03-27 12:15:00|5601.5|5594.5|5597.5|5590.5|5601.5|5595.5|5597.5|5590.5|31
1743078000000|2025-03-27 12:20:00|5598.5|5591.5|5597.5|5590.5|5598.5|5591.5|5595.5|5587.5|19
1743078300000|2025-03-27 12:25:00|5598.5|5591.5|5600.5|5590.5|5601.5|5593.5|5595.5|5585.5|60
1743078600000|2025-03-27 12:30:00|5599.5|5588.5|5598.5|5591.5|5602.5|5595.5|5596.5|5587.5|11
1743078900000|2025-03-27 12:35:00|5599.5|5592.5|5601.5|5593.5|5602.5|5595.5|5598.5|5590.5|7
1743079200000|2025-03-27 12:40:00|5600.5|5594.5|5598.5|5591.5|5601.5|5594.5|5596.5|5589.5|14
1743079500000|2025-03-27 12:45:00|5597.5|5590.5|5597.5|5589.5|5599.5|5591.5|5593.5|5586.5|19
1743079800000|2025-03-27 12:50:00|5596.5|5588.5|5595.5|5588.5|5597.5|5590.5|5593.5|5586.5|8
1743080100000|2025-03-27 12:55:00|5594.5|5587.5|5593.5|5586.5|5595.5|5588.5|5592.5|5584.5|19
1743080400000|2025-03-27 13:00:00|5594.5|5587.5|5591.5|5584.5|5595.5|5587.5|5590.5|5583.5|10
1743080700000|2025-03-27 13:05:00|5590.5|5583.5|5589.5|5582.5|5592.5|5585.5|5587.5|5580.5|30
1743081000000|2025-03-27 13:10:00|5590.5|5583.5|5590.5|5582.5|5593.5|5585.5|5588.5|5581.5|15
1743081300000|2025-03-27 13:15:00|5589.5|5583.5|5590.5|5583.5|5591.5|5584.5|5587.5|5580.5|12
1743081600000|2025-03-27 13:20:00|5591.5|5582.5|5590.5|5583.5|5592.5|5585.5|5589.5|5581.5|42
1743081900000|2025-03-27 13:25:00|5589.5|5582.5|5584.5|5576.5|5590.5|5583.5|5582.5|5574.5|75
1743082200000|2025-03-27 13:30:00|5583.5|5574.5|5585.5|5578.5|5591.5|5584.5|5576.5|5569.5|363
1743082500000|2025-03-27 13:35:00|5586.5|5577.5|5586.5|5578.5|5599.5|5591.5|5580.5|5573.5|255
1743082800000|2025-03-27 13:40:00|5585.5|5577.5|5598.5|5591.5|5599.5|5592.5|5581.5|5574.5|301
1743083100000|2025-03-27 13:45:00|5599.5|5592.5|5609.5|5602.5|5612.5|5605.5|5596.5|5589.5|227
1743083400000|2025-03-27 13:50:00|5608.5|5601.5|5631.5|5624.5|5634.5|5627.5|5608.5|5600.5|495
1743083700000|2025-03-27 13:55:00|5632.5|5625.5|5631|5625|5639.5|5631.5|5624.5|5617.5|315
1743084000000|2025-03-27 14:00:00|5628.5|5622.5|5626.5|5620.5|5639|5633|5625.5|5619.5|287
1743084300000|2025-03-27 14:05:00|5627|5621|5613|5607|5632|5626|5613|5607|124
1743084600000|2025-03-27 14:10:00|5613.5|5607.5|5620.5|5614.5|5623.5|5617.5|5611|5605|106
1743084900000|2025-03-27 14:15:00|5621|5615|5625|5619|5628|5622|5617|5611|88
1743085200000|2025-03-27 14:20:00|5626|5620|5640|5634|5640|5634|5621.5|5615.5|386
1743085500000|2025-03-27 14:25:00|5642|5636|5649|5643|5651|5645|5639|5633|320
1743085800000|2025-03-27 14:30:00|5648.5|5642.5|5648.5|5642.5|5652|5646|5645.5|5639.5|131
1743086100000|2025-03-27 14:35:00|5648|5642|5664.5|5658.5|5665|5659|5646|5640|142
1743086400000|2025-03-27 14:40:00|5664|5658|5655.5|5649.5|5664.5|5658.5|5653.5|5647.5|304
1743086700000|2025-03-27 14:45:00|5655|5649|5660|5654|5664|5658|5652|5646|86
1743087000000|2025-03-27 14:50:00|5659.5|5653.5|5659|5653|5661.5|5655.5|5656|5650|97
1743087300000|2025-03-27 14:55:00|5658.5|5652.5|5652.5|5646.5|5659.5|5653.5|5650|5644|163
1743087600000|2025-03-27 15:00:00|5652|5646|5646|5640|5655|5649|5645.5|5639.5|128
1743087900000|2025-03-27 15:05:00|5645.5|5639.5|5649|5643|5654.5|5648.5|5645.5|5639.5|95
1743088200000|2025-03-27 15:10:00|5648.5|5642.5|5662|5656|5663|5657|5647.5|5641.5|90
1743088500000|2025-03-27 15:15:00|5661.5|5655.5|5665|5659|5666.5|5660.5|5658|5652|132
1743088800000|2025-03-27 15:20:00|5664.5|5658.5|5662.5|5656.5|5665|5659|5655.5|5649.5|73
1743089100000|2025-03-27 15:25:00|5662|5656|5655|5649|5663.5|5657.5|5655|5649|41
1743089400000|2025-03-27 15:30:00|5655.5|5649.5|5659.5|5653.5|5661.5|5655.5|5654|5648|48
1743089700000|2025-03-27 15:35:00|5659|5653|5656.5|5650.5|5660|5654|5652.5|5646.5|166
1743090000000|2025-03-27 15:40:00|5656|5650|5655.5|5649.5|5657.5|5651.5|5652|5646|73
1743090300000|2025-03-27 15:45:00|5655|5649|5654|5648|5656|5650|5650|5644|199
1743090600000|2025-03-27 15:50:00|5653.5|5647.5|5651|5645|5654|5648|5648|5642|316
1743090900000|2025-03-27 15:55:00|5650.5|5644.5|5651|5645|5653|5647|5647|5641|113
1743091200000|2025-03-27 16:00:00|5652|5646|5658.5|5652.5|5659|5653|5649.5|5643.5|71
1743091500000|2025-03-27 16:05:00|5658|5652|5663|5657|5669|5663|5658|5652|208
1743091800000|2025-03-27 16:10:00|5663.5|5657.5|5666.5|5660.5|5667.5|5661.5|5662|5656|65
1743092100000|2025-03-27 16:15:00|5666|5660|5669|5663|5672|5666|5664|5658|102
1743092400000|2025-03-27 16:20:00|5668|5662|5664|5658|5670.5|5664.5|5661.5|5655.5|54
1743092700000|2025-03-27 16:25:00|5663|5657|5661.5|5655.5|5664|5658|5660|5654|52
1743093000000|2025-03-27 16:30:00|5661|5655|5665.5|5659.5|5669|5663|5661|5655|82
1743093300000|2025-03-27 16:35:00|5665|5659|5662|5656|5666|5660|5660|5654|47
1743093600000|2025-03-27 16:40:00|5662.5|5656.5|5662|5656|5663.5|5657.5|5660|5654|44
1743093900000|2025-03-27 16:45:00|5662.5|5656.5|5657.5|5651.5|5664.5|5658.5|5656|5650|81
1743094200000|2025-03-27 16:50:00|5658|5652|5653.5|5647.5|5658.5|5652.5|5652.5|5646.5|120
1743094500000|2025-03-27 16:55:00|5654|5648|5647.5|5641.5|5654|5648|5647|5641|147
1743094800000|2025-03-27 17:00:00|5648|5642|5651|5645|5653|5647|5647|5641|89
1743095100000|2025-03-27 17:05:00|5650.5|5644.5|5651.5|5645.5|5654|5648|5649.5|5643.5|87
1743095400000|2025-03-27 17:10:00|5651|5645|5651|5645|5653|5647|5649|5643|97
1743095700000|2025-03-27 17:15:00|5650.5|5644.5|5650|5644|5654|5648|5648.5|5642.5|33
1743096000000|2025-03-27 17:20:00|5649.5|5643.5|5648|5642|5650|5644|5645|5639|105
1743096300000|2025-03-27 17:25:00|5647.5|5641.5|5641.5|5635.5|5648|5642|5641|5635|89
1743096600000|2025-03-27 17:30:00|5641|5635|5645|5639|5647|5641|5641|5635|48
1743096900000|2025-03-27 17:35:00|5645.5|5639.5|5642.5|5636.5|5647|5641|5640|5634|44
1743097200000|2025-03-27 17:40:00|5643|5637|5639|5633|5643.5|5637.5|5638|5632|65
1743097500000|2025-03-27 17:45:00|5639.5|5633.5|5636.5|5630.5|5643.5|5637.5|5636|5630|105
1743097800000|2025-03-27 17:50:00|5637|5631|5634|5628|5639|5633|5633|5627|51
1743098100000|2025-03-27 17:55:00|5633.5|5627.5|5636|5630|5636|5630|5632|5626|507
1743098400000|2025-03-27 18:00:00|5635.5|5629.5|5642|5636|5642.5|5636.5|5635|5629|65
1743098700000|2025-03-27 18:05:00|5643|5637|5645|5639|5647.5|5641.5|5643|5637|60
1743099000000|2025-03-27 18:10:00|5645.5|5639.5|5652.5|5646.5|5653|5647|5644.5|5638.5|33
1743099300000|2025-03-27 18:15:00|5652|5646|5650|5644|5654|5648|5648.5|5642.5|35
1743099600000|2025-03-27 18:20:00|5649.5|5643.5|5647|5641|5652|5646|5647|5641|37
1743099900000|2025-03-27 18:25:00|5646|5640|5644|5638|5647|5641|5642.5|5636.5|75
1743100200000|2025-03-27 18:30:00|5644.5|5638.5|5645|5639|5647|5641|5641.5|5635.5|48
1743100500000|2025-03-27 18:35:00|5644.5|5638.5|5649|5643|5649.5|5643.5|5644|5638|46
1743100800000|2025-03-27 18:40:00|5650|5644|5651|5645|5652|5646|5647.5|5641.5|44
1743101100000|2025-03-27 18:45:00|5651.5|5645.5|5656|5650|5656|5650|5649|5643|47
1743101400000|2025-03-27 18:50:00|5655|5649|5649|5643|5655.5|5649.5|5647.5|5641.5|72
1743101700000|2025-03-27 18:55:00|5648.5|5642.5|5652.6|5643.6|5652.6|5645.5|5646|5640|99
1743102000000|2025-03-27 19:00:00|5652.2|5643.2|5653.9|5644.9|5654.2|5645.2|5652|5643|0
1743102300000|2025-03-27 19:05:00|5653.8|5644.8|5654.4|5645.4|5654.5|5645.5|5652.3|5643.3|0
1743102600000|2025-03-27 19:10:00|5654.5|5645.5|5656.4|5647.4|5656.4|5647.4|5654.1|5645.1|0
1743102900000|2025-03-27 19:15:00|5656.3|5647.3|5655.7|5646.7|5657.3|5648.3|5654.7|5645.7|0
1743103200000|2025-03-27 19:20:00|5655.8|5646.8|5657.2|5648.2|5658.7|5649.7|5655.1|5646.1|0
1743103500000|2025-03-27 19:25:00|5657.1|5648.1|5657.5|5648.5|5657.6|5648.6|5655.6|5646.6|0
1743103800000|2025-03-27 19:30:00|5657.6|5648.6|5657.7|5648.7|5657.7|5648.7|5654.6|5645.6|0
1743104100000|2025-03-27 19:35:00|5658.1|5649.1|5657.3|5648.3|5658.1|5649.1|5655.9|5646.9|0
1743104400000|2025-03-27 19:40:00|5657.4|5648.4|5658.7|5649.7|5658.9|5649.9|5656.5|5647.5|0
1743104700000|2025-03-27 19:45:00|5658.8|5649.8|5659.5|5650.5|5659.6|5650.6|5658|5649|0
1743105000000|2025-03-27 19:50:00|5659.4|5650.4|5652.1|5643.1|5659.4|5650.4|5650.3|5641.3|0
1743105300000|2025-03-27 19:55:00|5652.4|5643.4|5649.1|5640.1|5655|5646|5647.4|5638.4|0
1743105600000|2025-03-27 20:00:00|5649|5640|5650.3|5641.3|5651.7|5642.7|5648.5|5639.5|0
1743105900000|2025-03-27 20:05:00|5650.6|5641.6|5650.7|5641.7|5651.6|5642.6|5650.3|5641.3|0
1743106200000|2025-03-27 20:10:00|5650.9|5641.9|5650.2|5641.2|5651.9|5642.9|5650.1|5641.1|0
1743106500000|2025-03-27 20:15:00|5650.5|5641.5|5649.6|5640.6|5650.5|5641.5|5649.4|5640.4|0
1743106800000|2025-03-27 20:20:00|5649.8|5640.8|5649.3|5640.3|5649.9|5640.9|5648.3|5639.3|0
1743107100000|2025-03-27 20:25:00|5649.1|5640.1|5650.4|5641.4|5650.7|5641.7|5649.1|5640.1|0
1743107400000|2025-03-27 20:30:00|5650.3|5641.3|5650.3|5641.3|5650.7|5641.7|5649.9|5640.9|0
1743107700000|2025-03-27 20:35:00|5650.4|5641.4|5651.2|5642.2|5651.4|5642.4|5650.3|5641.3|0
1743108000000|2025-03-27 20:40:00|5651.1|5642.1|5650.8|5641.8|5651.4|5642.4|5650.8|5641.8|0
1743108300000|2025-03-27 20:45:00|5650.9|5641.9|5651|5642|5651.4|5642.4|5650.8|5641.8|0
1743108600000|2025-03-27 20:50:00|5651.1|5642.1|5651|5642|5651.3|5642.3|5650.7|5641.7|0
1743108900000|2025-03-27 20:55:00|5650.9|5641.9|5649.1|5640.1|5650.9|5641.9|5648.9|5639.9|0
1743109200000|2025-03-27 21:00:00|5649.3|5640.3|5648.5|5639.5|5649.5|5640.5|5648.5|5639.5|0
1743109500000|2025-03-27 21:05:00|5648.6|5639.6|5648.7|5639.7|5648.8|5639.8|5648.2|5639.2|0
1743109800000|2025-03-27 21:10:00|5648.6|5639.6|5648.6|5639.6|5648.6|5639.6|5648.6|5639.6|0
1743110100000|2025-03-27 21:15:00|5648.7|5639.7|5648.7|5639.7|5648.7|5639.7|5648.6|5639.6|0
1743110400000|2025-03-27 21:20:00|5648.8|5639.8|5648.8|5639.8|5648.8|5639.8|5648.8|5639.8|0
1743110700000|2025-03-27 21:25:00|5648.7|5639.7|5648.8|5639.8|5648.8|5639.8|5648.7|5639.7|0
1743111000000|2025-03-27 21:30:00|5648.9|5639.9|5648.7|5639.7|5648.9|5639.9|5648.7|5639.7|0
1743111300000|2025-03-27 21:35:00|5648.8|5639.8|5648.9|5639.9|5648.9|5639.9|5648.8|5639.8|0
1743112200000|2025-03-27 21:50:00|5648.8|5639.8|5648.8|5639.8|5648.8|5639.8|5648.8|5639.8|0
1743112500000|2025-03-27 21:55:00|5648.7|5639.7|5648.8|5639.8|5648.8|5639.8|5648.5|5639.5|0
1743112800000|2025-03-27 22:00:00|5648.9|5639.9|5649.9|5640.9|5651|5642|5648.3|5639.3|0
1743113100000|2025-03-27 22:05:00|5649.6|5640.6|5646.8|5637.8|5649.9|5640.9|5646.8|5637.8|0
1743113400000|2025-03-27 22:10:00|5646.6|5637.6|5647|5638|5647.5|5638.5|5646.5|5637.5|0
1743113700000|2025-03-27 22:15:00|5646.9|5637.9|5647.7|5638.7|5647.9|5638.9|5646.5|5637.5|0
1743114000000|2025-03-27 22:20:00|5647.6|5638.6|5648.1|5639.1|5648.4|5639.4|5647.6|5638.6|0
1743114300000|2025-03-27 22:25:00|5648|5639|5647.7|5638.7|5648.5|5639.5|5647.7|5638.7|0
1743114600000|2025-03-27 22:30:00|5647.9|5638.9|5647.9|5638.9|5648.5|5639.5|5647.6|5638.6|0
1743114900000|2025-03-27 22:35:00|5647.8|5638.8|5649.1|5640.1|5649.2|5640.2|5647.7|5638.7|0
1743115200000|2025-03-27 22:40:00|5649|5640|5648.8|5639.8|5649|5640|5648.7|5639.7|0
1743115500000|2025-03-27 22:45:00|5648.7|5639.7|5647.7|5638.7|5648.8|5639.8|5647.7|5638.7|0
1743115800000|2025-03-27 22:50:00|5647.8|5638.8|5646.4|5637.4|5647.8|5638.8|5646.4|5637.4|0
1743116100000|2025-03-27 22:55:00|5646.5|5637.5|5646.3|5637.3|5646.6|5637.6|5646.2|5637.2|0
1743116400000|2025-03-27 23:00:00|5646.4|5637.4|5644.1|5635.1|5647.1|5638.1|5643.8|5634.8|0
1743116700000|2025-03-27 23:05:00|5643.9|5634.9|5642.5|5633.5|5643.9|5634.9|5641.9|5632.9|0
1743117000000|2025-03-27 23:10:00|5642.6|5633.6|5642.8|5633.8|5643.5|5634.5|5641.9|5632.9|0
1743117300000|2025-03-27 23:15:00|5642.7|5633.7|5643.3|5634.3|5644|5635|5642.2|5633.2|0
1743117600000|2025-03-27 23:20:00|5643.4|5634.4|5643.3|5634.3|5643.9|5634.9|5643|5634|0
1743117900000|2025-03-27 23:25:00|5643.4|5634.4|5643.9|5634.9|5644|5635|5643|5634|0
1743118200000|2025-03-27 23:30:00|5644|5635|5642.2|5633.2|5644|5635|5642.1|5633.1|0
1743118500000|2025-03-27 23:35:00|5642.4|5633.4|5642|5633|5642.7|5633.7|5641.6|5632.6|0
1743118800000|2025-03-27 23:40:00|5641.9|5632.9|5642.9|5633.9|5643|5634|5641.5|5632.5|0
1743119100000|2025-03-27 23:45:00|5642.8|5633.8|5643.7|5634.7|5643.7|5634.7|5642.4|5633.4|0
1743119400000|2025-03-27 23:50:00|5643.8|5634.8|5644.3|5635.3|5644.5|5635.5|5643.8|5634.8|0
1743119700000|2025-03-27 23:55:00|5644.6|5635.6|5643.9|5634.9|5644.9|5635.9|5643.6|5634.6|0
1743120000000|2025-03-28 00:00:00|5644.3|5635.3|5641.1|5632.1|5644.5|5635.5|5639.2|5630.2|0
1743120300000|2025-03-28 00:05:00|5641|5632|5641.5|5632.5|5641.9|5632.9|5640|5631|0
1743120600000|2025-03-28 00:10:00|5641.4|5632.4|5641.1|5632.1|5642.5|5633.5|5640|5631|0
1743120900000|2025-03-28 00:15:00|5641.3|5632.3|5642.9|5633.9|5642.9|5633.9|5640.7|5631.7|0
1743121200000|2025-03-28 00:20:00|5642.7|5633.7|5643.3|5634.3|5643.3|5634.3|5642.3|5633.3|0
1743121500000|2025-03-28 00:25:00|5643.4|5634.4|5643.5|5634.5|5643.8|5634.8|5643.1|5634.1|0
1743121800000|2025-03-28 00:30:00|5643.6|5634.6|5643.7|5634.7|5644.1|5635.1|5643.4|5634.4|0
1743122100000|2025-03-28 00:35:00|5643.5|5634.5|5644.8|5635.8|5645.3|5636.3|5643.4|5634.4|0
1743122400000|2025-03-28 00:40:00|5645|5636|5644.6|5635.6|5645.1|5636.1|5644.3|5635.3|0
1743122700000|2025-03-28 00:45:00|5644.4|5635.4|5644.9|5635.9|5644.9|5635.9|5644.2|5635.2|0
1743123000000|2025-03-28 00:50:00|5645.1|5636.1|5646.4|5637.4|5646.5|5637.5|5645.1|5636.1|0
1743123300000|2025-03-28 00:55:00|5646.3|5637.3|5646.1|5637.1|5646.4|5637.4|5645.7|5636.7|0
1743123600000|2025-03-28 01:00:00|5646.2|5637.2|5646.3|5637.3|5646.7|5637.7|5645.7|5636.7|0
1743123900000|2025-03-28 01:05:00|5646.1|5637.1|5646|5637|5646.3|5637.3|5645.9|5636.9|0
1743124200000|2025-03-28 01:10:00|5646.1|5637.1|5648.1|5639.1|5648.2|5639.2|5645.9|5636.9|0
1743124500000|2025-03-28 01:15:00|5648|5639|5624.9|5620.9|5651.4|5647.4|5620.9|5616.9|881
1743124800000|2025-03-28 01:20:00|5624.4|5620.4|5632.9|5628.9|5637.9|5633.9|5615.4|5611.4|1191
1743125100000|2025-03-28 01:25:00|5632.4|5628.4|5635.9|5631.9|5636.4|5632.4|5624.4|5620.4|625
1743125400000|2025-03-28 01:30:00|5633.4|5629.4|5648.9|5644.9|5653.9|5649.9|5615.4|5611.4|5063
1743125700000|2025-03-28 01:35:00|5647.9|5643.9|5619.9|5615.9|5648.9|5644.9|5610.9|5606.9|4917
1743126000000|2025-03-28 01:40:00|5618.4|5614.4|5615.4|5611.4|5622.4|5618.4|5592.9|5588.9|4723
1743126300000|2025-03-28 01:45:00|5614.9|5610.9|5650.9|5646.9|5651.9|5647.9|5608.9|5604.9|3999
1743126600000|2025-03-28 01:50:00|5650.4|5646.4|5616.9|5612.9|5650.9|5646.9|5612.9|5608.9|3771
1743126900000|2025-03-28 01:55:00|5615.9|5611.9|5607.9|5603.9|5620.4|5616.4|5599.4|5595.4|2543
1743127200000|2025-03-28 02:00:00|5606.9|5602.9|5626.4|5622.4|5631.9|5627.9|5599.9|5595.9|2616
1743127500000|2025-03-28 02:05:00|5625.9|5621.9|5600.4|5596.4|5625.9|5621.9|5593.9|5589.9|2560
1743127800000|2025-03-28 02:10:00|5598.9|5594.9|5592.9|5588.9|5612.9|5608.9|5587.9|5583.9|2487
1743128100000|2025-03-28 02:15:00|5592.4|5588.4|5589.9|5585.9|5594.4|5590.4|5576.9|5572.9|2103
1743128400000|2025-03-28 02:20:00|5589.4|5585.4|5572.9|5568.9|5596.4|5592.4|5565.9|5561.9|1828
1743128700000|2025-03-28 02:25:00|5572.4|5568.4|5566.9|5562.9|5579.9|5575.9|5554.4|5550.4|2560
1743129000000|2025-03-28 02:30:00|5565.9|5561.9|5563.4|5559.4|5571.9|5567.9|5556.9|5552.9|1851
1743129300000|2025-03-28 02:35:00|5563.9|5559.9|5549.9|5545.9|5563.9|5559.9|5547.9|5543.9|1984
1743129600000|2025-03-28 02:40:00|5548.9|5544.9|5536.9|5532.9|5549.9|5545.9|5528.9|5524.9|2565
1743129900000|2025-03-28 02:45:00|5536.4|5532.4|5533.9|5529.9|5548.4|5544.4|5526.4|5522.4|2406
1743130200000|2025-03-28 02:50:00|5532.9|5528.9|5528.9|5524.9|5535.9|5531.9|5516.9|5512.9|2112
1743130500000|2025-03-28 02:55:00|5527.4|5523.4|5535.9|5531.9|5535.9|5531.9|5519.9|5515.9|1787
1743130800000|2025-03-28 03:00:00|5534.9|5530.9|5533.9|5529.9|5541.9|5537.9|5514.9|5510.9|3618
1743131100000|2025-03-28 03:05:00|5533.4|5529.4|5537.9|5533.9|5546.9|5542.9|5524.9|5520.9|2691
1743131400000|2025-03-28 03:10:00|5536.9|5532.9|5526.4|5522.4|5539.9|5535.9|5522.9|5518.9|1713
1743131700000|2025-03-28 03:15:00|5525.9|5521.9|5508.9|5504.9|5525.9|5521.9|5503.9|5499.9|2141
1743132000000|2025-03-28 03:20:00|5509.4|5505.4|5507.4|5503.4|5509.9|5505.9|5496.9|5492.9|2155
1743132300000|2025-03-28 03:25:00|5506.9|5502.9|5506.9|5502.9|5508.4|5504.4|5498.9|5494.9|1572
1743132600000|2025-03-28 03:30:00|5505.9|5501.9|5492.9|5488.9|5505.9|5501.9|5485.9|5481.9|2149
1743132900000|2025-03-28 03:35:00|5491.9|5487.9|5491.9|5487.9|5491.9|5487.9|5477.9|5473.9|2067
1743133200000|2025-03-28 03:40:00|5490.4|5486.4|5488.9|5484.9|5492.4|5488.4|5477.9|5473.9|1635
1743133500000|2025-03-28 03:45:00|5487.4|5483.4|5490.9|5486.9|5490.9|5486.9|5483.9|5479.9|700
1743133800000|2025-03-28 03:50:00|5489.9|5485.9|5492.4|5488.4|5492.4|5488.4|5486.4|5482.4|486
1743134100000|2025-03-28 03:55:00|5491.9|5487.9|5484.4|5480.4|5493.9|5489.9|5484.4|5480.4|523
1743134400000|2025-03-28 04:00:00|5494.5|5485.5|5493.5|5484.5|5494.7|5485.7|5493.4|5484.4|0
1743134700000|2025-03-28 04:05:00|5493.6|5484.6|5492.5|5483.5|5493.6|5484.6|5492.3|5483.3|0
1743135000000|2025-03-28 04:10:00|5492.6|5483.6|5492.5|5483.5|5492.9|5483.9|5492.2|5483.2|0
1743135300000|2025-03-28 04:15:00|5492.3|5483.3|5492.4|5483.4|5492.5|5483.5|5491.8|5482.8|0
1743135600000|2025-03-28 04:20:00|5492.5|5483.5|5492.8|5483.8|5492.8|5483.8|5492.1|5483.1|0
1743135900000|2025-03-28 04:25:00|5492.7|5483.7|5490.1|5481.1|5492.9|5483.9|5490|5481|0
1743136200000|2025-03-28 04:30:00|5490|5481|5490.8|5481.8|5490.8|5481.8|5489.8|5480.8|0
1743136500000|2025-03-28 04:35:00|5490.7|5481.7|5490.6|5481.6|5490.7|5481.7|5490.4|5481.4|0
1743136800000|2025-03-28 04:40:00|5490.5|5481.5|5490.3|5481.3|5490.7|5481.7|5489.9|5480.9|0
1743137100000|2025-03-28 04:45:00|5490.4|5481.4|5490.4|5481.4|5490.6|5481.6|5490.2|5481.2|0
1743137400000|2025-03-28 04:50:00|5490.2|5481.2|5487.1|5478.1|5490.6|5481.6|5487.1|5478.1|0
1743137700000|2025-03-28 04:55:00|5487.2|5478.2|5487.6|5478.6|5487.6|5478.6|5486.8|5477.8|7
1743138000000|2025-03-28 05:00:00|5484.9|5480.9|5501.4|5497.4|5502.9|5498.9|5481.9|5477.9|1521
1743138300000|2025-03-28 05:05:00|5501.9|5497.9|5512.9|5508.9|5514.9|5510.9|5488.9|5484.9|1750
1743138600000|2025-03-28 05:10:00|5512.4|5508.4|5505.9|5501.9|5515.9|5511.9|5495.4|5491.4|1348
1743138900000|2025-03-28 05:15:00|5504.9|5500.9|5488.4|5484.4|5504.9|5500.9|5481.9|5477.9|1773
1743139200000|2025-03-28 05:20:00|5487.9|5483.9|5468.9|5464.9|5487.9|5483.9|5463.9|5459.9|2312
1743139500000|2025-03-28 05:25:00|5467.9|5463.9|5460.9|5456.9|5470.9|5466.9|5456.9|5452.9|2517
1743139800000|2025-03-28 05:30:00|5460.4|5456.4|5461.9|5457.9|5464.9|5460.9|5453.9|5449.9|1492
1743140100000|2025-03-28 05:35:00|5460.9|5456.9|5472.9|5468.9|5474.9|5470.9|5459.9|5455.9|1354
1743140400000|2025-03-28 05:40:00|5471.9|5467.9|5483.9|5479.9|5489.9|5485.9|5465.9|5461.9|1505
1743140700000|2025-03-28 05:45:00|5482.4|5478.4|5490.9|5486.9|5492.9|5488.9|5466.9|5462.9|1723
1743141000000|2025-03-28 05:50:00|5490.4|5486.4|5480.9|5476.9|5494.9|5490.9|5476.9|5472.9|2010
1743141300000|2025-03-28 05:55:00|5479.9|5475.9|5494.9|5490.9|5495.9|5491.9|5473.9|5469.9|1275
1743141600000|2025-03-28 06:00:00|5493.4|5489.4|5500.9|5496.9|5509.4|5505.4|5484.9|5480.9|1948
1743141900000|2025-03-28 06:05:00|5499.4|5495.4|5490.9|5486.9|5499.9|5495.9|5485.9|5481.9|1006
1743142200000|2025-03-28 06:10:00|5489.9|5485.9|5504.9|5500.9|5508.9|5504.9|5484.9|5480.9|1256
1743142500000|2025-03-28 06:15:00|5504.4|5500.4|5520.4|5516.4|5522.9|5518.9|5497.9|5493.9|1897
1743142800000|2025-03-28 06:20:00|5518.9|5514.9|5517.9|5513.9|5525.9|5521.9|5509.4|5505.4|1419
1743143100000|2025-03-28 06:25:00|5516.9|5512.9|5529.4|5525.4|5529.9|5525.9|5507.9|5503.9|1134
1743143400000|2025-03-28 06:30:00|5528.9|5524.9|5521.9|5517.9|5531.9|5527.9|5514.9|5510.9|1258
1743143700000|2025-03-28 06:35:00|5520.9|5516.9|5529.4|5525.4|5529.4|5525.4|5516.9|5512.9|817
1743144000000|2025-03-28 06:40:00|5528.4|5524.4|5530.9|5526.9|5531.4|5527.4|5519.9|5515.9|1026
1743144300000|2025-03-28 06:45:00|5529.9|5525.9|5514.9|5510.9|5530.9|5526.9|5507.9|5503.9|1255
1743144600000|2025-03-28 06:50:00|5513.9|5509.9|5507.4|5503.4|5515.9|5511.9|5504.9|5500.9|1082
1743144900000|2025-03-28 06:55:00|5506.4|5502.4|5504.9|5500.9|5507.9|5503.9|5496.4|5492.4|1188
1743145200000|2025-03-28 07:00:00|5503.9|5499.9|5510.9|5506.9|5510.9|5506.9|5498.9|5494.9|719
1743145500000|2025-03-28 07:05:00|5509.9|5505.9|5512.9|5508.9|5512.9|5508.9|5504.9|5500.9|496
1743145800000|2025-03-28 07:10:00|5511.9|5507.9|5508.4|5504.4|5512.9|5508.9|5502.9|5498.9|729
1743146100000|2025-03-28 07:15:00|5507.9|5503.9|5504.9|5500.9|5507.9|5503.9|5493.9|5489.9|897
1743146400000|2025-03-28 07:20:00|5504.4|5500.4|5511.4|5507.4|5511.9|5507.9|5502.9|5498.9|713
1743146700000|2025-03-28 07:25:00|5510.9|5506.9|5509.9|5505.9|5510.9|5506.9|5500.9|5496.9|680
1743147000000|2025-03-28 07:30:00|5508.9|5504.9|5504.4|5500.4|5508.9|5504.9|5501.9|5497.9|886
1743147300000|2025-03-28 07:35:00|5503.9|5499.9|5505.4|5501.4|5505.9|5501.9|5500.9|5496.9|922
1743147600000|2025-03-28 07:40:00|5504.9|5500.9|5504.9|5500.9|5506.9|5502.9|5501.9|5497.9|1024
1743147900000|2025-03-28 07:45:00|5504.4|5500.4|5501.9|5497.9|5504.9|5500.9|5496.9|5492.9|1090
1743148200000|2025-03-28 07:50:00|5500.9|5496.9|5500.9|5496.9|5505.9|5501.9|5499.9|5495.9|1008
1743148500000|2025-03-28 07:55:00|5499.9|5495.9|5498.9|5494.9|5501.9|5497.9|5498.9|5494.9|921
1743148800000|2025-03-28 08:00:00|5498.4|5494.4|5500.9|5496.9|5502.9|5498.9|5495.9|5491.9|1388
1743149100000|2025-03-28 08:05:00|5500.4|5496.4|5501.9|5497.9|5506.9|5502.9|5498.9|5494.9|2520
1743149400000|2025-03-28 08:10:00|5501.4|5497.4|5498.9|5494.9|5501.9|5497.9|5496.9|5492.9|1420
1743149700000|2025-03-28 08:15:00|5499.4|5495.4|5498.4|5494.4|5500.9|5496.9|5496.9|5492.9|2122
1743150000000|2025-03-28 08:20:00|5498.9|5494.9|5491.9|5487.9|5499.9|5495.9|5491.9|5487.9|921
1743150300000|2025-03-28 08:25:00|5492.9|5488.9|5484.9|5480.9|5493.4|5489.4|5481.4|5477.4|1180
1743150600000|2025-03-28 08:30:00|5486.7|5477.7|5485.2|5476.2|5487.3|5478.3|5484.6|5475.6|0
1743150900000|2025-03-28 08:35:00|5485.3|5476.3|5489.3|5480.3|5489.6|5480.6|5484.6|5475.6|0
1743151200000|2025-03-28 08:40:00|5489.5|5480.5|5491.3|5482.3|5491.4|5482.4|5488.4|5479.4|0
1743151500000|2025-03-28 08:45:00|5491.4|5482.4|5493.4|5484.4|5493.5|5484.5|5490.7|5481.7|0
1743151800000|2025-03-28 08:50:00|5493.3|5484.3|5494|5485|5494|5485|5492.1|5483.1|0
1743152100000|2025-03-28 08:55:00|5493.9|5484.9|5493.4|5484.4|5494.6|5485.6|5492.9|5483.9|0
1743152400000|2025-03-28 09:00:00|5493.7|5484.7|5494|5485|5494.7|5485.7|5492.8|5483.8|0
1743152700000|2025-03-28 09:05:00|5493.9|5484.9|5493.6|5484.6|5494.5|5485.5|5493|5484|0
1743153000000|2025-03-28 09:10:00|5493.5|5484.5|5494.5|5485.5|5494.9|5485.9|5493.1|5484.1|0
1743153300000|2025-03-28 09:15:00|5486.9|5480.9|5494.9|5488.9|5500.4|5494.4|5486.9|5480.9|219
1743153600000|2025-03-28 09:20:00|5494.4|5488.4|5484.9|5478.9|5495.9|5489.9|5482.9|5476.9|134
1743153900000|2025-03-28 09:25:00|5484.4|5478.4|5484.9|5478.9|5485.9|5479.9|5481.9|5475.9|195
1743154200000|2025-03-28 09:30:00|5484.4|5478.4|5481.9|5475.9|5484.4|5478.4|5478.9|5472.9|119
1743154500000|2025-03-28 09:35:00|5482.4|5476.4|5478.9|5472.9|5482.9|5476.9|5477.9|5471.9|126
1743154800000|2025-03-28 09:40:00|5479.4|5473.4|5479.9|5473.9|5482.9|5476.9|5479.4|5473.4|85
1743155100000|2025-03-28 09:45:00|5479.4|5473.4|5476.9|5470.9|5483.4|5477.4|5475.4|5469.4|582
1743155400000|2025-03-28 09:50:00|5476.4|5470.4|5474.4|5468.4|5478.9|5472.9|5473.9|5467.9|58
1743155700000|2025-03-28 09:55:00|5474.9|5468.9|5475.4|5469.4|5478.4|5472.4|5473.9|5467.9|189
1743156000000|2025-03-28 10:00:00|5475.9|5469.9|5474.9|5468.9|5478.9|5472.9|5474.9|5468.9|40
1743156300000|2025-03-28 10:05:00|5475.4|5469.4|5473.9|5467.9|5475.9|5469.9|5469.9|5463.9|60
1743156600000|2025-03-28 10:10:00|5473.4|5467.4|5479.9|5473.9|5479.9|5473.9|5473.4|5467.4|57
1743156900000|2025-03-28 10:15:00|5480.4|5473.4|5482.4|5475.4|5483.4|5475.4|5479.4|5472.4|16
1743157200000|2025-03-28 10:20:00|5483.4|5474.4|5479.4|5471.4|5483.4|5476.4|5477.4|5470.4|7
1743157500000|2025-03-28 10:25:00|5480.4|5472.4|5478.4|5471.4|5480.4|5473.4|5477.4|5470.4|42
1743157800000|2025-03-28 10:30:00|5479.4|5470.4|5478.4|5471.4|5479.4|5472.4|5477.4|5470.4|24
1743158100000|2025-03-28 10:35:00|5477.4|5470.4|5477.4|5470.4|5479.4|5472.4|5477.4|5470.4|201
1743158400000|2025-03-28 10:40:00|5478.4|5469.4|5477.4|5469.4|5478.4|5470.4|5474.4|5467.4|62
1743158700000|2025-03-28 10:45:00|5476.4|5470.4|5477.4|5469.4|5480.4|5472.4|5476.4|5469.4|35
1743159000000|2025-03-28 10:50:00|5476.4|5468.4|5474.4|5466.4|5479.4|5471.4|5473.4|5466.4|33
1743159300000|2025-03-28 10:55:00|5473.4|5465.4|5469.4|5462.4|5475.4|5467.4|5469.4|5462.4|39
1743159600000|2025-03-28 11:00:00|5470.4|5463.4|5472.4|5464.4|5473.4|5466.4|5470.4|5462.4|4
1743159900000|2025-03-28 11:05:00|5471.4|5465.4|5471.4|5464.4|5472.4|5465.4|5469.4|5461.4|19
1743160200000|2025-03-28 11:10:00|5472.4|5465.4|5474.4|5466.4|5475.4|5468.4|5472.4|5465.4|6
1743160500000|2025-03-28 11:15:00|5473.4|5467.4|5478.4|5471.4|5480.4|5472.4|5473.4|5467.4|24
1743160800000|2025-03-28 11:20:00|5479.4|5470.4|5478.4|5471.4|5479.4|5472.4|5477.4|5470.4|6
1743161100000|2025-03-28 11:25:00|5479.4|5470.4|5474.4|5467.4|5479.4|5472.4|5474.4|5467.4|152
1743161400000|2025-03-28 11:30:00|5473.4|5466.4|5474.4|5467.4|5476.4|5468.4|5473.4|5466.4|35
1743161700000|2025-03-28 11:35:00|5473.4|5466.4|5477.4|5470.4|5477.4|5470.4|5473.4|5466.4|108
1743162000000|2025-03-28 11:40:00|5478.4|5471.4|5479.4|5472.4|5481.4|5474.4|5477.4|5471.4|31
1743162300000|2025-03-28 11:45:00|5480.4|5473.4|5480.4|5473.4|5481.4|5473.4|5478.4|5470.4|9
1743162600000|2025-03-28 11:50:00|5479.4|5472.4|5481.4|5474.4|5482.4|5474.4|5479.4|5472.4|8
1743162900000|2025-03-28 11:55:00|5482.4|5475.4|5481.4|5474.4|5483.4|5476.4|5481.4|5474.4|4
1743163200000|2025-03-28 12:00:00|5480.4|5473.4|5480.4|5473.4|5482.4|5474.4|5479.4|5472.4|5
1743163500000|2025-03-28 12:05:00|5479.4|5472.4|5480.4|5473.4|5481.4|5474.4|5479.4|5472.4|15
1743163800000|2025-03-28 12:10:00|5481.4|5472.4|5481.4|5474.4|5482.4|5474.4|5477.4|5470.4|16
1743164100000|2025-03-28 12:15:00|5482.4|5473.4|5481.4|5474.4|5483.4|5476.4|5481.4|5473.4|7
1743164400000|2025-03-28 12:20:00|5482.4|5475.4|5481.4|5474.4|5482.4|5475.4|5481.4|5474.4|5
1743164700000|2025-03-28 12:25:00|5480.4|5473.4|5477.4|5470.4|5481.4|5474.4|5477.4|5469.4|8
1743165000000|2025-03-28 12:30:00|5476.4|5469.4|5478.4|5470.4|5479.4|5472.4|5474.4|5467.4|40
1743165300000|2025-03-28 12:35:00|5477.4|5471.4|5472.4|5465.4|5480.4|5472.4|5472.4|5465.4|20
1743165600000|2025-03-28 12:40:00|5473.4|5466.4|5474.4|5467.4|5476.4|5468.4|5472.4|5465.4|5
1743165900000|2025-03-28 12:45:00|5475.4|5466.4|5476.4|5468.4|5477.4|5469.4|5471.4|5463.4|10
1743166200000|2025-03-28 12:50:00|5475.4|5467.4|5477.4|5470.4|5478.4|5470.4|5474.4|5467.4|8
1743166500000|2025-03-28 12:55:00|5478.4|5471.4|5472.4|5465.4|5478.4|5471.4|5472.4|5465.4|5
1743166800000|2025-03-28 13:00:00|5471.4|5464.4|5466.4|5458.4|5473.4|5466.4|5465.4|5458.4|99
1743167100000|2025-03-28 13:05:00|5465.4|5459.4|5483.4|5475.4|5485.4|5478.4|5460.4|5453.4|248
1743167400000|2025-03-28 13:10:00|5482.4|5476.4|5489.4|5481.4|5490.4|5482.4|5479.4|5472.4|288
1743167700000|2025-03-28 13:15:00|5488.4|5480.4|5491.4|5484.4|5494.4|5487.4|5485.4|5478.4|277
1743168000000|2025-03-28 13:20:00|5492.4|5485.4|5491.4|5483.4|5494.4|5486.4|5487.4|5480.4|57
1743168300000|2025-03-28 13:25:00|5490.4|5484.4|5486.4|5478.4|5493.4|5486.4|5485.4|5477.4|199
1743168600000|2025-03-28 13:30:00|5485.4|5477.4|5473.4|5465.4|5493.4|5486.4|5468.4|5461.4|1014
1743168900000|2025-03-28 13:35:00|5472.4|5464.4|5478.4|5471.4|5488.4|5480.4|5469.4|5461.4|300
1743169200000|2025-03-28 13:40:00|5477.4|5470.4|5466.4|5459.4|5481.4|5473.4|5466.4|5459.4|174
1743169500000|2025-03-28 13:45:00|5467.4|5460.4|5476.4|5468.4|5479.4|5471.4|5463.4|5456.4|119
1743169800000|2025-03-28 13:50:00|5475.4|5469.4|5481.4|5473.4|5488.4|5481.4|5471.4|5464.4|156
1743170100000|2025-03-28 13:55:00|5480.4|5474.4|5463.9|5457.9|5481.4|5474.4|5463.9|5457.4|106
1743170400000|2025-03-28 14:00:00|5464.4|5458.4|5456.9|5450.9|5467.4|5461.4|5456.4|5450.4|168
1743170700000|2025-03-28 14:05:00|5457.4|5451.4|5435.4|5429.4|5459.9|5453.9|5431.9|5425.9|401
1743171000000|2025-03-28 14:10:00|5434.9|5428.9|5424.9|5418.9|5440.9|5434.9|5422.9|5416.9|281
1743171300000|2025-03-28 14:15:00|5424.4|5418.4|5420.9|5414.9|5431.4|5425.4|5420.4|5414.4|243
1743171600000|2025-03-28 14:20:00|5421.4|5415.4|5432.9|5426.9|5433.9|5427.9|5420.4|5414.4|208
1743171900000|2025-03-28 14:25:00|5431.9|5425.9|5426.9|5420.9|5435.9|5429.9|5426.9|5420.9|136
1743172200000|2025-03-28 14:30:00|5427.9|5421.9|5428.9|5422.9|5432.9|5426.9|5423.9|5417.9|148
1743172500000|2025-03-28 14:35:00|5428.4|5422.4|5439.9|5433.9|5440.9|5434.9|5426.9|5420.9|207
1743172800000|2025-03-28 14:40:00|5439.4|5433.4|5450.9|5444.9|5451.9|5445.9|5436.9|5430.9|165
1743173100000|2025-03-28 14:45:00|5450.4|5444.4|5448.4|5442.4|5451.9|5445.9|5444.4|5438.4|89
1743173400000|2025-03-28 14:50:00|5447.9|5441.9|5457.4|5451.4|5458.9|5452.9|5446.4|5440.4|143
1743173700000|2025-03-28 14:55:00|5457.9|5451.9|5451.9|5445.9|5457.9|5451.9|5448.9|5442.9|174
1743174000000|2025-03-28 15:00:00|5451.4|5445.4|5445.4|5439.4|5451.9|5445.9|5441.9|5435.9|137
1743174300000|2025-03-28 15:05:00|5445.9|5439.9|5454.9|5448.9|5457.9|5451.9|5445.9|5439.9|106
1743174600000|2025-03-28 15:10:00|5455.4|5449.4|5464.9|5458.9|5465.9|5459.9|5453.9|5447.9|167
1743174900000|2025-03-28 15:15:00|5464.4|5458.4|5454.9|5448.9|5464.9|5458.9|5454.4|5448.4|206
1743175200000|2025-03-28 15:20:00|5455.4|5449.4|5458.9|5452.9|5460.9|5454.9|5454.4|5448.4|95
1743175500000|2025-03-28 15:25:00|5459.4|5453.4|5459.9|5453.9|5463.9|5457.9|5458.4|5452.4|146
1743175800000|2025-03-28 15:30:00|5459.4|5453.4|5460.9|5454.9|5464.9|5458.9|5458.9|5452.9|116
1743176100000|2025-03-28 15:35:00|5460.4|5454.4|5464.4|5458.4|5465.9|5459.9|5459.9|5453.9|60
1743176400000|2025-03-28 15:40:00|5463.9|5457.9|5455.4|5449.4|5464.9|5458.9|5453.4|5447.4|88
1743176700000|2025-03-28 15:45:00|5454.9|5448.9|5454.9|5448.9|5456.4|5450.4|5450.9|5444.9|64
1743177000000|2025-03-28 15:50:00|5454.4|5448.4|5448.9|5442.9|5454.9|5448.9|5447.4|5441.4|63
1743177300000|2025-03-28 15:55:00|5449.4|5443.4|5444.9|5438.9|5450.9|5444.9|5444.9|5438.9|55
1743177600000|2025-03-28 16:00:00|5445.4|5439.4|5454.9|5448.9|5454.9|5448.9|5445.4|5439.4|53
1743177900000|2025-03-28 16:05:00|5454.4|5448.4|5452.9|5446.9|5455.9|5449.9|5450.9|5444.9|61
1743178200000|2025-03-28 16:10:00|5453.4|5447.4|5448.9|5442.9|5455.4|5449.4|5448.9|5442.9|56
1743178500000|2025-03-28 16:15:00|5450.4|5444.4|5442.4|5436.4|5450.9|5444.9|5438.9|5432.9|144
1743178800000|2025-03-28 16:20:00|5441.9|5435.9|5439.9|5433.9|5442.9|5436.9|5438.9|5432.9|122
1743179100000|2025-03-28 16:25:00|5438.9|5432.9|5440.4|5434.4|5441.4|5435.4|5434.4|5428.4|307
1743179400000|2025-03-28 16:30:00|5440.9|5434.9|5439.9|5433.9|5441.4|5435.4|5437.9|5431.9|197
1743179700000|2025-03-28 16:35:00|5440.4|5434.4|5441.9|5435.9|5447.9|5441.9|5438.9|5432.9|136
1743180000000|2025-03-28 16:40:00|5440.9|5434.9|5435.9|5429.9|5442.9|5436.9|5435.9|5429.9|65
1743180300000|2025-03-28 16:45:00|5435.4|5429.4|5429.9|5423.9|5435.9|5429.9|5428.9|5422.9|72
1743180600000|2025-03-28 16:50:00|5429.4|5423.4|5434.9|5428.9|5434.9|5428.9|5429.4|5423.4|57
1743180900000|2025-03-28 16:55:00|5434.4|5428.4|5431.9|5425.9|5434.9|5428.9|5427.9|5421.9|108
1743181200000|2025-03-28 17:00:00|5432.4|5426.4|5434.9|5428.9|5438.4|5432.4|5429.9|5423.9|84
1743181500000|2025-03-28 17:05:00|5433.9|5427.9|5433.4|5427.4|5434.4|5428.4|5427.9|5421.9|54
1743181800000|2025-03-28 17:10:00|5433.9|5427.9|5432.9|5426.9|5437.4|5431.4|5430.9|5424.9|43
1743182100000|2025-03-28 17:15:00|5433.9|5427.9|5431.9|5425.9|5435.9|5429.9|5428.4|5422.4|368
1743182400000|2025-03-28 17:20:00|5431.4|5425.4|5429.9|5423.9|5435.9|5429.9|5429.4|5423.4|40
1743182700000|2025-03-28 17:25:00|5429.4|5423.4|5424.4|5418.4|5429.4|5423.4|5422.9|5416.9|59
1743183000000|2025-03-28 17:30:00|5424.9|5418.9|5422.9|5416.9|5425.9|5419.9|5422.9|5416.9|22
1743183300000|2025-03-28 17:35:00|5422.4|5416.4|5422.9|5416.9|5425.9|5419.9|5421.9|5415.9|83
1743183600000|2025-03-28 17:40:00|5423.4|5417.4|5424.9|5418.9|5426.9|5420.9|5422.9|5416.9|43
1743183900000|2025-03-28 17:45:00|5423.9|5417.9|5424.9|5418.9|5427.9|5421.9|5423.9|5417.9|39
1743184200000|2025-03-28 17:50:00|5424.4|5418.4|5422.9|5416.9|5425.9|5419.9|5421.9|5415.9|43
1743184500000|2025-03-28 17:55:00|5423.4|5417.4|5428.9|5422.9|5428.9|5422.9|5422.9|5416.9|49
1743184800000|2025-03-28 18:00:00|5429.9|5423.9|5436.4|5430.4|5443.4|5437.4|5429.9|5423.9|485
1743185100000|2025-03-28 18:05:00|5435.9|5429.9|5441.9|5435.9|5441.9|5435.9|5435.9|5429.9|102
1743185400000|2025-03-28 18:10:00|5441.4|5435.4|5442.9|5436.9|5446.9|5440.9|5440.9|5434.9|75
1743185700000|2025-03-28 18:15:00|5443.9|5437.9|5442.9|5436.9|5445.4|5439.4|5439.9|5433.9|60
1743186000000|2025-03-28 18:20:00|5443.4|5437.4|5437.4|5431.4|5443.9|5437.9|5436.9|5430.9|59
1743186300000|2025-03-28 18:25:00|5437.9|5431.9|5434.9|5428.9|5437.9|5431.9|5433.9|5427.9|56
1743186600000|2025-03-28 18:30:00|5435.4|5429.4|5436.9|5430.9|5438.9|5432.9|5434.9|5428.9|68
1743186900000|2025-03-28 18:35:00|5436.4|5430.4|5436.9|5430.9|5437.9|5431.9|5433.9|5427.9|49
1743187200000|2025-03-28 18:40:00|5436.4|5430.4|5436.4|5430.4|5439.9|5433.9|5435.9|5429.9|82
1743187500000|2025-03-28 18:45:00|5435.9|5429.9|5435.9|5429.9|5438.9|5432.9|5433.9|5427.9|56
1743187800000|2025-03-28 18:50:00|5436.4|5430.4|5436.9|5430.9|5438.9|5432.9|5434.9|5428.9|91
1743188100000|2025-03-28 18:55:00|5437.4|5431.4|5440|5431|5442.9|5436.9|5436.9|5430.9|65
1743188400000|2025-03-28 19:00:00|5439.9|5430.9|5438.7|5429.7|5440.6|5431.6|5438.5|5429.5|0
1743188700000|2025-03-28 19:05:00|5438.8|5429.8|5439.3|5430.3|5440.4|5431.4|5438.8|5429.8|0
1743189000000|2025-03-28 19:10:00|5439.4|5430.4|5435.8|5426.8|5439.4|5430.4|5435.4|5426.4|0
1743189300000|2025-03-28 19:15:00|5435.7|5426.7|5435.8|5426.8|5436.3|5427.3|5433.8|5424.8|0
1743189600000|2025-03-28 19:20:00|5435.9|5426.9|5434.7|5425.7|5436|5427|5433.4|5424.4|0
1743189900000|2025-03-28 19:25:00|5434.6|5425.6|5432.9|5423.9|5434.8|5425.8|5432.7|5423.7|0
1743190200000|2025-03-28 19:30:00|5433|5424|5431.2|5422.2|5433.4|5424.4|5431.1|5422.1|0
1743190500000|2025-03-28 19:35:00|5431.3|5422.3|5432.5|5423.5|5432.5|5423.5|5430.4|5421.4|0
1743190800000|2025-03-28 19:40:00|5432.6|5423.6|5430.8|5421.8|5432.7|5423.7|5430.7|5421.7|0
1743191100000|2025-03-28 19:45:00|5430.9|5421.9|5435.2|5426.2|5435.3|5426.3|5430.7|5421.7|0
1743191400000|2025-03-28 19:50:00|5435.3|5426.3|5437.2|5428.2|5437.4|5428.4|5432.4|5423.4|0
1743191700000|2025-03-28 19:55:00|5436.8|5427.8|5437.3|5428.3|5440.3|5431.3|5435.2|5426.2|0
1743192000000|2025-03-28 20:00:00|5437.2|5428.2|5435.6|5426.6|5437.5|5428.5|5434.8|5425.8|0
1743192300000|2025-03-28 20:05:00|5435.5|5426.5|5430.8|5421.8|5435.5|5426.5|5430.7|5421.7|0
1743192600000|2025-03-28 20:10:00|5430.9|5421.9|5431.6|5422.6|5432.2|5423.2|5430.3|5421.3|0
1743192900000|2025-03-28 20:15:00|5431.5|5422.5|5430.2|5421.2|5431.7|5422.7|5427.7|5418.7|0
1743193200000|2025-03-28 20:20:00|5430.1|5421.1|5430.6|5421.6|5431.3|5422.3|5428.8|5419.8|0
1743193500000|2025-03-28 20:25:00|5430.7|5421.7|5427.4|5418.4|5430.7|5421.7|5427.4|5418.4|0
1743193800000|2025-03-28 20:30:00|5427.5|5418.5|5427.7|5418.7|5428.3|5419.3|5426.7|5417.7|0
1743194100000|2025-03-28 20:35:00|5427.8|5418.8|5427|5418|5427.9|5418.9|5426.2|5417.2|0
1743194400000|2025-03-28 20:40:00|5426.8|5417.8|5427.2|5418.2|5427.7|5418.7|5426.8|5417.8|0
1743194700000|2025-03-28 20:45:00|5427.4|5418.4|5427|5418|5427.8|5418.8|5426.8|5417.8|0
1743195000000|2025-03-28 20:50:00|5427.1|5418.1|5425.3|5416.3|5427.2|5418.2|5424.9|5415.9|0
1743195300000|2025-03-28 20:55:00|5425.2|5416.2|5424.2|5415.2|5425.7|5416.7|5423.8|5414.8|0
1743195600000|2025-03-28 21:00:00|5424.1|5415.1|5424.1|5415.1|5424.1|5415.1|5424.1|5415.1|0
1743372000000|2025-03-30 22:00:00|5414.1|5405.1|5413.3|5404.3|5414.2|5405.2|5410.5|5401.5|0
1743372300000|2025-03-30 22:05:00|5413.5|5404.5|5417|5408|5418.8|5409.8|5413|5404|0
1743372600000|2025-03-30 22:10:00|5417.1|5408.1|5418.4|5409.4|5420.2|5411.2|5417.1|5408.1|0
1743372900000|2025-03-30 22:15:00|5418.3|5409.3|5416.5|5407.5|5420.8|5411.8|5416.2|5407.2|0
1743373200000|2025-03-30 22:20:00|5416.3|5407.3|5415.7|5406.7|5417|5408|5415.3|5406.3|0
1743373500000|2025-03-30 22:25:00|5415.6|5406.6|5416.3|5407.3|5416.9|5407.9|5415.5|5406.5|0
1743373800000|2025-03-30 22:30:00|5416.4|5407.4|5416.3|5407.3|5417.2|5408.2|5415.4|5406.4|0
1743374100000|2025-03-30 22:35:00|5416.4|5407.4|5417.2|5408.2|5417.5|5408.5|5416.1|5407.1|0
1743374400000|2025-03-30 22:40:00|5417.3|5408.3|5419.2|5410.2|5419.6|5410.6|5417.2|5408.2|0
1743374700000|2025-03-30 22:45:00|5420.2|5411.2|5420.5|5411.5|5420.6|5411.6|5420|5411|0
1743375000000|2025-03-30 22:50:00|5420.6|5411.6|5420.3|5411.3|5420.8|5411.8|5420|5411|0
1743375300000|2025-03-30 22:55:00|5420.2|5411.2|5420|5411|5420.2|5411.2|5419.1|5410.1|0
1743375600000|2025-03-30 23:00:00|5418.9|5409.9|5418.2|5409.2|5418.9|5409.9|5417.6|5408.6|0
1743375900000|2025-03-30 23:05:00|5418.1|5409.1|5417.5|5408.5|5418.2|5409.2|5417.3|5408.3|0
1743376200000|2025-03-30 23:10:00|5417.6|5408.6|5416.7|5407.7|5418.2|5409.2|5416.6|5407.6|0
1743376500000|2025-03-30 23:15:00|5416.6|5407.6|5416.6|5407.6|5417.3|5408.3|5416.3|5407.3|0
1743376800000|2025-03-30 23:20:00|5416.4|5407.4|5413.7|5404.7|5416.7|5407.7|5413|5404|0
1743377100000|2025-03-30 23:25:00|5413.6|5404.6|5410.7|5401.7|5416.7|5407.7|5410.7|5401.7|0
1743377400000|2025-03-30 23:30:00|5410.9|5401.9|5414.6|5405.6|5415.2|5406.2|5410|5401|0
1743377700000|2025-03-30 23:35:00|5414.5|5405.5|5414|5405|5414.5|5405.5|5412.4|5403.4|0
1743378000000|2025-03-30 23:40:00|5413.9|5404.9|5415.6|5406.6|5416.4|5407.4|5413.9|5404.9|0
1743378300000|2025-03-30 23:45:00|5415.5|5406.5|5414.6|5405.6|5417|5408|5414.6|5405.6|0
1743378600000|2025-03-30 23:50:00|5414.8|5405.8|5410.6|5401.6|5414.9|5405.9|5410.2|5401.2|0
1743378900000|2025-03-30 23:55:00|5410.7|5401.7|5413.6|5404.6|5413.7|5404.7|5410.7|5401.7|0
1743379200000|2025-03-31 00:00:00|5413.4|5404.4|5408.9|5399.9|5414|5405|5407.9|5398.9|0
1743379500000|2025-03-31 00:05:00|5409|5400|5407.8|5398.8|5409.3|5400.3|5407.2|5398.2|0
1743379800000|2025-03-31 00:10:00|5407.9|5398.9|5406.7|5397.7|5408.4|5399.4|5406.1|5397.1|0
1743380100000|2025-03-31 00:15:00|5406.6|5397.6|5402.9|5393.9|5406.6|5397.6|5402.5|5393.5|0
1743380400000|2025-03-31 00:20:00|5403|5394|5401.3|5392.3|5403.2|5394.2|5399.5|5390.5|0
1743380700000|2025-03-31 00:25:00|5401.4|5392.4|5402.1|5393.1|5403|5394|5400.6|5391.6|0
1743381000000|2025-03-31 00:30:00|5402|5393|5400.5|5391.5|5402.3|5393.3|5400.2|5391.2|0
1743381300000|2025-03-31 00:35:00|5400.4|5391.4|5399.2|5390.2|5400.5|5391.5|5396.9|5387.9|0
1743381600000|2025-03-31 00:40:00|5399.3|5390.3|5398.5|5389.5|5400.1|5391.1|5398.3|5389.3|0
1743381900000|2025-03-31 00:45:00|5398.6|5389.6|5402.4|5393.4|5403.3|5394.3|5398.5|5389.5|0
1743382200000|2025-03-31 00:50:00|5402.5|5393.5|5403.8|5394.8|5404.4|5395.4|5402.5|5393.5|0
1743382500000|2025-03-31 00:55:00|5403.7|5394.7|5408.6|5399.6|5408.7|5399.7|5403.2|5394.2|0
1743382800000|2025-03-31 01:00:00|5408.7|5399.7|5415.2|5406.2|5416.8|5407.8|5408.7|5399.7|0
1743383100000|2025-03-31 01:05:00|5415.1|5406.1|5414.9|5405.9|5415.8|5406.8|5414.4|5405.4|0
1743383400000|2025-03-31 01:10:00|5414.8|5405.8|5409.8|5400.8|5415.8|5406.8|5409.6|5400.6|0
1743383700000|2025-03-31 01:15:00|5409.6|5400.6|5456.9|5452.9|5456.9|5452.9|5403.4|5399.4|1368
1743384000000|2025-03-31 01:20:00|5454.9|5450.9|5452.9|5448.9|5457.9|5453.9|5436.9|5432.9|1510
1743384300000|2025-03-31 01:25:00|5452.4|5448.4|5453.4|5449.4|5458.4|5454.4|5449.9|5445.9|622
1743384600000|2025-03-31 01:30:00|5454.4|5450.4|5436.4|5432.4|5471.9|5467.9|5413.9|5409.9|6060
1743384900000|2025-03-31 01:35:00|5437.9|5433.9|5412.4|5408.4|5437.9|5433.9|5405.9|5401.9|4049
1743385200000|2025-03-31 01:40:00|5410.9|5406.9|5406.9|5402.9|5433.9|5429.9|5399.9|5395.9|3293
1743385500000|2025-03-31 01:45:00|5405.9|5401.9|5432.9|5428.9|5435.9|5431.9|5401.9|5397.9|3209
1743385800000|2025-03-31 01:50:00|5432.4|5428.4|5449.9|5445.9|5452.4|5448.4|5422.9|5418.9|2468
1743386100000|2025-03-31 01:55:00|5448.9|5444.9|5460.9|5456.9|5473.9|5469.9|5435.4|5431.4|4301
1743386400000|2025-03-31 02:00:00|5462.4|5458.4|5443.4|5439.4|5463.9|5459.9|5443.4|5439.4|2159
1743386700000|2025-03-31 02:05:00|5443.9|5439.9|5438.9|5434.9|5453.9|5449.9|5428.9|5424.9|1620
1743387000000|2025-03-31 02:10:00|5437.9|5433.9|5427.9|5423.9|5443.9|5439.9|5426.9|5422.9|1429
1743387300000|2025-03-31 02:15:00|5425.9|5421.9|5417.9|5413.9|5436.9|5432.9|5414.9|5410.9|1836
1743387600000|2025-03-31 02:20:00|5418.4|5414.4|5426.9|5422.9|5434.4|5430.4|5414.9|5410.9|1086
1743387900000|2025-03-31 02:25:00|5425.9|5421.9|5426.9|5422.9|5434.9|5430.9|5423.9|5419.9|930
1743388200000|2025-03-31 02:30:00|5426.4|5422.4|5421.9|5417.9|5440.9|5436.9|5416.9|5412.9|1483
1743388500000|2025-03-31 02:35:00|5422.4|5418.4|5444.4|5440.4|5447.9|5443.9|5422.4|5418.4|1464
1743388800000|2025-03-31 02:40:00|5444.9|5440.9|5427.9|5423.9|5444.9|5440.9|5425.9|5421.9|1470
1743389100000|2025-03-31 02:45:00|5427.4|5423.4|5410.9|5406.9|5429.9|5425.9|5409.9|5405.9|1427
1743389400000|2025-03-31 02:50:00|5409.9|5405.9|5389.4|5385.4|5409.9|5405.9|5387.9|5383.9|2572
1743389700000|2025-03-31 02:55:00|5388.9|5384.9|5374.9|5370.9|5389.9|5385.9|5373.9|5369.9|2978
1743390000000|2025-03-31 03:00:00|5374.4|5370.4|5374.9|5370.9|5379.9|5375.9|5367.9|5363.9|1989
1743390300000|2025-03-31 03:05:00|5375.4|5371.4|5361.9|5357.9|5380.9|5376.9|5359.9|5355.9|2062
1743390600000|2025-03-31 03:10:00|5361.4|5357.4|5373.9|5369.9|5374.4|5370.4|5356.9|5352.9|2165
1743390900000|2025-03-31 03:15:00|5372.9|5368.9|5394|5390|5397.5|5393.5|5370.9|5366.9|1727
1743391200000|2025-03-31 03:20:00|5393.5|5389.5|5374|5370|5399.5|5395.5|5373.5|5369.5|1816
1743391500000|2025-03-31 03:25:00|5373.5|5369.5|5360.5|5356.5|5377.5|5373.5|5360.5|5356.5|1267
1743391800000|2025-03-31 03:30:00|5361.5|5357.5|5346.5|5342.5|5362.5|5358.5|5345.5|5341.5|1207
1743392100000|2025-03-31 03:35:00|5349.5|5345.5|5353.5|5349.5|5354.5|5350.5|5344.5|5340.5|1163
1743392400000|2025-03-31 03:40:00|5354|5350|5353|5349|5357.5|5353.5|5350.5|5346.5|652
1743392700000|2025-03-31 03:45:00|5353.5|5349.5|5357.5|5353.5|5359.5|5355.5|5349|5345|496
1743393000000|2025-03-31 03:50:00|5356.5|5352.5|5343.5|5339.5|5357|5353|5342.5|5338.5|639
1743393300000|2025-03-31 03:55:00|5344|5340|5341|5337|5346|5342|5339.5|5335.5|606
1743393600000|2025-03-31 04:00:00|5343.5|5334.5|5343.3|5334.3|5343.6|5334.6|5342.5|5333.5|0
1743393900000|2025-03-31 04:05:00|5343.4|5334.4|5343.3|5334.3|5344.1|5335.1|5342.4|5333.4|0
1743394200000|2025-03-31 04:10:00|5343.2|5334.2|5343.3|5334.3|5343.4|5334.4|5342.5|5333.5|0
1743394500000|2025-03-31 04:15:00|5343.4|5334.4|5342.9|5333.9|5343.6|5334.6|5342.5|5333.5|0
1743394800000|2025-03-31 04:20:00|5343|5334|5342.6|5333.6|5343.5|5334.5|5342.2|5333.2|0
1743395100000|2025-03-31 04:25:00|5342.5|5333.5|5344.6|5335.6|5344.6|5335.6|5342.2|5333.2|0
1743395400000|2025-03-31 04:30:00|5344.7|5335.7|5345.7|5336.7|5345.7|5336.7|5344.3|5335.3|0
1743395700000|2025-03-31 04:35:00|5345.6|5336.6|5348.5|5339.5|5348.9|5339.9|5345.6|5336.6|0
1743396000000|2025-03-31 04:40:00|5348.6|5339.6|5347.7|5338.7|5348.6|5339.6|5346.7|5337.7|0
1743396300000|2025-03-31 04:45:00|5347.8|5338.8|5347.5|5338.5|5348|5339|5347|5338|0
1743396600000|2025-03-31 04:50:00|5347.7|5338.7|5346.7|5337.7|5347.7|5338.7|5346.2|5337.2|0
1743396900000|2025-03-31 04:55:00|5346.6|5337.6|5347.4|5338.4|5347.5|5338.5|5346.6|5337.6|36
1743397200000|2025-03-31 05:00:00|5347.3|5338.3|5355.5|5351.5|5363.5|5359.5|5336|5332|2286
1743397500000|2025-03-31 05:05:00|5356|5352|5373.5|5369.5|5376.5|5372.5|5350.5|5346.5|1788
1743397800000|2025-03-31 05:10:00|5374|5370|5382.5|5378.5|5387.5|5383.5|5370.5|5366.5|1735
1743398100000|2025-03-31 05:15:00|5381.5|5377.5|5365|5361|5385.5|5381.5|5360.5|5356.5|1886
1743398400000|2025-03-31 05:20:00|5365.5|5361.5|5371.5|5367.5|5376.5|5372.5|5358.5|5354.5|1137
1743398700000|2025-03-31 05:25:00|5371|5367|5360.5|5356.5|5374|5370|5359.5|5355.5|909
1743399000000|2025-03-31 05:30:00|5360|5356|5352.5|5348.5|5363.5|5359.5|5347.5|5343.5|1271
1743399300000|2025-03-31 05:35:00|5352|5348|5360.5|5356.5|5363.5|5359.5|5346|5342|1248
1743399600000|2025-03-31 05:40:00|5359.5|5355.5|5355.5|5351.5|5368.5|5364.5|5353.5|5349.5|789
1743399900000|2025-03-31 05:45:00|5355|5351|5361|5357|5365.5|5361.5|5354.5|5350.5|548
1743400200000|2025-03-31 05:50:00|5361.5|5357.5|5358.5|5354.5|5371|5367|5354.5|5350.5|819
1743400500000|2025-03-31 05:55:00|5359|5355|5351.5|5347.5|5359.5|5355.5|5346.5|5342.5|613
1743400800000|2025-03-31 06:00:00|5351|5347|5350.5|5346.5|5351.5|5347.5|5342.5|5338.5|892
1743401100000|2025-03-31 06:05:00|5351.5|5347.5|5365|5361|5369.5|5365.5|5349|5345|1203
1743401400000|2025-03-31 06:10:00|5364.5|5360.5|5374|5370|5376.5|5372.5|5363|5359|1062
1743401700000|2025-03-31 06:15:00|5374.5|5370.5|5383.5|5379.5|5392.5|5388.5|5374|5370|1580
1743402000000|2025-03-31 06:20:00|5383|5379|5389|5385|5394.5|5390.5|5375.5|5371.5|1638
1743402300000|2025-03-31 06:25:00|5388.5|5384.5|5379.5|5375.5|5390.5|5386.5|5377.5|5373.5|1316
1743402600000|2025-03-31 06:30:00|5380|5376|5384.5|5380.5|5388.5|5384.5|5375.5|5371.5|1597
1743402900000|2025-03-31 06:35:00|5384|5380|5389|5385|5390|5386|5380.5|5376.5|997
1743403200000|2025-03-31 06:40:00|5388.5|5384.5|5398.5|5394.5|5401.5|5397.5|5380.5|5376.5|1612
1743403500000|2025-03-31 06:45:00|5398|5394|5399.5|5395.5|5405.5|5401.5|5395|5391|1431
1743403800000|2025-03-31 06:50:00|5398.5|5394.5|5390.5|5386.5|5400.5|5396.5|5388.5|5384.5|1221
1743404100000|2025-03-31 06:55:00|5391|5387|5400|5396|5402|5398|5390.5|5386.5|1001
1743404400000|2025-03-31 07:00:00|5400.5|5396.5|5405.5|5401.5|5416|5412|5400.5|5396.5|1361
1743404700000|2025-03-31 07:05:00|5407|5403|5412.5|5408.5|5419.5|5415.5|5407|5403|1390
1743405000000|2025-03-31 07:10:00|5412|5408|5429.5|5425.5|5434.5|5430.5|5409.5|5405.5|1999
1743405300000|2025-03-31 07:15:00|5429|5425|5423|5419|5446.5|5442.5|5422.5|5418.5|2428
1743405600000|2025-03-31 07:20:00|5423.5|5419.5|5409.5|5405.5|5427|5423|5409|5405|1308
1743405900000|2025-03-31 07:25:00|5409|5405|5412.5|5408.5|5416.5|5412.5|5405.5|5401.5|1088
1743406200000|2025-03-31 07:30:00|5411.5|5407.5|5402.5|5398.5|5411.5|5407.5|5401.5|5397.5|1284
1743406500000|2025-03-31 07:35:00|5403.5|5399.5|5411.5|5407.5|5415.5|5411.5|5402.5|5398.5|1205
1743406800000|2025-03-31 07:40:00|5410.5|5406.5|5405.5|5401.5|5412.5|5408.5|5404.5|5400.5|1463
1743407100000|2025-03-31 07:45:00|5405|5401|5410.5|5406.5|5411.5|5407.5|5401.5|5397.5|1411
1743407400000|2025-03-31 07:50:00|5411.5|5407.5|5407.5|5403.5|5413|5409|5406.5|5402.5|1925
1743407700000|2025-03-31 07:55:00|5407|5403|5399.5|5395.5|5407|5403|5399|5395|2449
1743408000000|2025-03-31 08:00:00|5400.5|5396.5|5395.5|5391.5|5407.5|5403.5|5394.5|5390.5|2332
1743408300000|2025-03-31 08:05:00|5395|5391|5391.5|5387.5|5403|5399|5388.5|5384.5|3090
1743408600000|2025-03-31 08:10:00|5390.5|5386.5|5405.5|5401.5|5406|5402|5390.5|5386.5|1748
1743408900000|2025-03-31 08:15:00|5406|5402|5399|5395|5408.5|5404.5|5398.5|5394.5|1584
1743409200000|2025-03-31 08:20:00|5399.5|5395.5|5394|5390|5401.5|5397.5|5390.5|5386.5|1665
1743409500000|2025-03-31 08:25:00|5393.5|5389.5|5402|5398|5404.5|5400.5|5388|5384|1133
1743409800000|2025-03-31 08:30:00|5399.9|5390.9|5400|5391|5401.1|5392.1|5398.7|5389.7|1244
1743410100000|2025-03-31 08:35:00|5400.2|5391.2|5399.8|5390.8|5400.8|5391.8|5397.6|5388.6|0
1743410400000|2025-03-31 08:40:00|5399.7|5390.7|5397.6|5388.6|5400.6|5391.6|5397.4|5388.4|0
1743410700000|2025-03-31 08:45:00|5397.8|5388.8|5397.8|5388.8|5398.3|5389.3|5396.1|5387.1|0
1743411000000|2025-03-31 08:50:00|5397.9|5388.9|5396.7|5387.7|5398.8|5389.8|5396.7|5387.7|0
1743411300000|2025-03-31 08:55:00|5396.6|5387.6|5395.8|5386.8|5396.6|5387.6|5395.4|5386.4|0
1743411600000|2025-03-31 09:00:00|5395.5|5386.5|5391.9|5382.9|5395.7|5386.7|5391.5|5382.5|0
1743411900000|2025-03-31 09:05:00|5392|5383|5391.4|5382.4|5393.6|5384.6|5390.8|5381.8|0
1743412200000|2025-03-31 09:10:00|5391.5|5382.5|5390.7|5381.7|5393.3|5384.3|5389.5|5380.5|0
1743412500000|2025-03-31 09:15:00|5397|5370|5378|5371|5397|5384|5378|5370|461
1743412800000|2025-03-31 09:20:00|5377|5370|5379|5372|5380|5373|5373|5366|164
1743413100000|2025-03-31 09:25:00|5378|5371|5379|5372|5380|5373|5377|5370|139
1743413400000|2025-03-31 09:30:00|5378|5371|5377|5370|5383|5376|5377|5369|81
1743413700000|2025-03-31 09:35:00|5376|5369|5374|5367|5378|5371|5373|5366|159
1743414000000|2025-03-31 09:40:00|5373|5366|5371|5364|5375|5367|5370|5363|186
1743414300000|2025-03-31 09:45:00|5372|5363|5369|5361|5373|5366|5367|5360|59
1743414600000|2025-03-31 09:50:00|5368|5362|5362|5355|5370|5363|5362|5354|101
1743414900000|2025-03-31 09:55:00|5361|5354|5356|5349|5363|5355|5353|5346|204
1743415200000|2025-03-31 10:00:00|5355|5348|5356|5349|5359|5352|5353|5346|245
1743415500000|2025-03-31 10:05:00|5355|5348|5355|5348|5358|5351|5353|5346|131
1743415800000|2025-03-31 10:10:00|5356|5347|5353|5346|5356|5349|5349|5341|126
1743416100000|2025-03-31 10:15:00|5354|5347|5352|5345|5354|5347|5349|5341|140
1743416400000|2025-03-31 10:20:00|5353|5346|5356|5349|5357|5349|5351|5344|58
1743416700000|2025-03-31 10:25:00|5357|5350|5359|5352|5361|5354|5356|5349|191
1743417000000|2025-03-31 10:30:00|5360|5351|5358|5351|5360|5353|5356|5348|42
1743417300000|2025-03-31 10:35:00|5357|5350|5359|5351|5360|5353|5357|5350|7
1743417600000|2025-03-31 10:40:00|5358|5352|5359|5352|5360|5353|5358|5350|16
1743417900000|2025-03-31 10:45:00|5360|5353|5362|5355|5366|5359|5359|5352|17
1743418200000|2025-03-31 10:50:00|5363|5354|5358|5350|5363|5356|5355|5348|39
1743418500000|2025-03-31 10:55:00|5357|5349|5360|5352|5360|5352|5357|5349|6
1743418800000|2025-03-31 11:00:00|5361|5353|5358|5350|5363|5355|5356|5349|7
1743419100000|2025-03-31 11:05:00|5357|5351|5355|5347|5358|5351|5353|5345|14
1743419400000|2025-03-31 11:10:00|5354|5348|5362|5354|5363|5355|5354|5348|26
1743419700000|2025-03-31 11:15:00|5363|5355|5352|5345|5363|5356|5352|5345|224
1743420000000|2025-03-31 11:20:00|5353|5346|5353|5346|5355|5347|5350|5343|27
1743420300000|2025-03-31 11:25:00|5354|5345|5351|5343|5355|5348|5348|5340|76
1743420600000|2025-03-31 11:30:00|5352|5344|5350|5343|5353|5345|5348|5340|35
1743420900000|2025-03-31 11:35:00|5351|5344|5359|5351|5359|5352|5351|5343|83
1743421200000|2025-03-31 11:40:00|5358|5352|5359|5352|5362|5355|5358|5350|38
1743421500000|2025-03-31 11:45:00|5358|5351|5360|5352|5362|5355|5358|5351|20
1743421800000|2025-03-31 11:50:00|5359|5353|5360|5353|5361|5354|5359|5351|51
1743422100000|2025-03-31 11:55:00|5359|5352|5359|5352|5361|5353|5358|5351|61
1743422400000|2025-03-31 12:00:00|5358|5351|5358|5351|5366|5358|5358|5350|108
1743422700000|2025-03-31 12:05:00|5359|5352|5355|5348|5360|5352|5355|5348|82
1743423000000|2025-03-31 12:10:00|5356|5347|5353|5345|5356|5348|5350|5343|18
1743423300000|2025-03-31 12:15:00|5352|5344|5354|5346|5355|5347|5345|5338|115
1743423600000|2025-03-31 12:20:00|5353|5345|5354|5347|5355|5347|5352|5345|13
1743423900000|2025-03-31 12:25:00|5355|5346|5354|5347|5355|5348|5353|5345|122
1743424200000|2025-03-31 12:30:00|5355|5346|5357|5349|5358|5351|5353|5346|32
1743424500000|2025-03-31 12:35:00|5356|5348|5361|5354|5361|5354|5355|5348|70
1743424800000|2025-03-31 12:40:00|5362|5355|5363|5356|5363|5356|5359|5352|43
1743425100000|2025-03-31 12:45:00|5364|5357|5360|5352|5366|5358|5359|5352|27
1743425400000|2025-03-31 12:50:00|5359|5351|5355|5348|5359|5352|5354|5347|34
1743425700000|2025-03-31 12:55:00|5356|5349|5358|5352|5361|5353|5356|5348|13
1743426000000|2025-03-31 13:00:00|5357.5|5351.5|5359.5|5353.5|5362|5356|5357.5|5351.5|11
1743426300000|2025-03-31 13:05:00|5360|5354|5363.5|5357.5|5366|5360|5359.5|5353.5|16
1743426600000|2025-03-31 13:10:00|5364|5358|5363|5357|5365.5|5359.5|5361.5|5355.5|21
1743426900000|2025-03-31 13:15:00|5363.5|5357.5|5363.5|5357.5|5365.5|5359.5|5360.5|5354.5|19
1743427200000|2025-03-31 13:20:00|5364|5358|5363|5357|5368|5362|5362.5|5356.5|61
1743427500000|2025-03-31 13:25:00|5362.5|5356.5|5365.5|5359.5|5365.5|5359.5|5359|5353|69
1743427800000|2025-03-31 13:30:00|5364.5|5358.5|5364.5|5358.5|5371.5|5365.5|5354|5348|1436
1743428100000|2025-03-31 13:35:00|5365|5359|5355.5|5349.5|5372|5366|5355.5|5349.5|499
1743428400000|2025-03-31 13:40:00|5356|5350|5339|5333|5356|5350|5338.5|5332.5|320
1743428700000|2025-03-31 13:45:00|5338.5|5332.5|5352.5|5346.5|5353.5|5347.5|5333.5|5327.5|346
1743429000000|2025-03-31 13:50:00|5352|5346|5372.5|5366.5|5373.5|5367.5|5350|5344|499
1743429300000|2025-03-31 13:55:00|5372|5366|5386|5380|5390.5|5384.5|5372|5366|389
1743429600000|2025-03-31 14:00:00|5385|5379|5388.5|5382.5|5393.5|5387.5|5383.5|5377.5|230
1743429900000|2025-03-31 14:05:00|5388|5382|5386|5380|5390|5384|5382.5|5376.5|99
1743430200000|2025-03-31 14:10:00|5384.5|5378.5|5388|5382|5392|5386|5381|5375|136
1743430500000|2025-03-31 14:15:00|5387.5|5381.5|5374.5|5368.5|5388.5|5382.5|5373.5|5367.5|168
1743430800000|2025-03-31 14:20:00|5375|5369|5370.5|5364.5|5377|5371|5366|5360|185
1743431100000|2025-03-31 14:25:00|5370|5364|5366.5|5360.5|5370.5|5364.5|5364.5|5358.5|332
1743431400000|2025-03-31 14:30:00|5368.5|5362.5|5383.5|5377.5|5384.5|5378.5|5366.5|5360.5|314
1743431700000|2025-03-31 14:35:00|5383|5377|5380.5|5374.5|5385|5379|5377|5371|51
1743432000000|2025-03-31 14:40:00|5380|5374|5369|5363|5380|5374|5367.5|5361.5|141
1743432300000|2025-03-31 14:45:00|5368.5|5362.5|5364|5358|5369.5|5363.5|5363.5|5357.5|102
1743432600000|2025-03-31 14:50:00|5363.5|5357.5|5369.5|5363.5|5370.5|5364.5|5359.5|5353.5|189
1743432900000|2025-03-31 14:55:00|5370|5364|5361.5|5355.5|5371|5365|5360.5|5354.5|115
1743433200000|2025-03-31 15:00:00|5362|5356|5372.5|5366.5|5374|5368|5361.5|5355.5|149
1743433500000|2025-03-31 15:05:00|5371.5|5365.5|5370|5364|5374.5|5368.5|5369|5363|235
1743433800000|2025-03-31 15:10:00|5369.5|5363.5|5373|5367|5375.5|5369.5|5369.5|5363.5|188
1743434100000|2025-03-31 15:15:00|5373.5|5367.5|5382|5376|5383.5|5377.5|5373|5367|169
1743434400000|2025-03-31 15:20:00|5382.5|5376.5|5391.5|5385.5|5392.5|5386.5|5380.5|5374.5|90
1743434700000|2025-03-31 15:25:00|5392|5386|5388|5382|5393.5|5387.5|5386|5380|125
1743435000000|2025-03-31 15:30:00|5388.5|5382.5|5392.5|5386.5|5392.5|5386.5|5387.5|5381.5|48
1743435300000|2025-03-31 15:35:00|5392|5386|5402.5|5396.5|5403|5397|5390.5|5384.5|214
1743435600000|2025-03-31 15:40:00|5402|5396|5397|5391|5407|5401|5394.5|5388.5|375
1743435900000|2025-03-31 15:45:00|5397.5|5391.5|5405|5399|5405.5|5399.5|5396|5390|169
1743436200000|2025-03-31 15:50:00|5405.5|5399.5|5398.5|5392.5|5406.5|5400.5|5397.5|5391.5|112
1743436500000|2025-03-31 15:55:00|5398|5392|5394|5388|5398.5|5392.5|5393.5|5387.5|33
1743436800000|2025-03-31 16:00:00|5393.5|5387.5|5396|5390|5401.5|5395.5|5393.5|5387.5|41
1743437100000|2025-03-31 16:05:00|5396.5|5390.5|5389.5|5383.5|5396.5|5390.5|5387.5|5381.5|29
1743437400000|2025-03-31 16:10:00|5389|5383|5386.5|5380.5|5389.5|5383.5|5384.5|5378.5|40
1743437700000|2025-03-31 16:15:00|5387|5381|5394|5388|5394.5|5388.5|5386|5380|27
1743438000000|2025-03-31 16:20:00|5394.5|5388.5|5390.5|5384.5|5394.5|5388.5|5388.5|5382.5|46
1743438300000|2025-03-31 16:25:00|5391|5385|5401.5|5395.5|5402|5396|5390.5|5384.5|86
1743438600000|2025-03-31 16:30:00|5400.5|5394.5|5401|5395|5402.5|5396.5|5397.5|5391.5|110
1743438900000|2025-03-31 16:35:00|5401.5|5395.5|5411|5405|5411.5|5405.5|5400|5394|356
1743439200000|2025-03-31 16:40:00|5411.5|5405.5|5410.5|5404.5|5413.5|5407.5|5408.5|5402.5|166
1743439500000|2025-03-31 16:45:00|5411|5405|5412.5|5406.5|5415.5|5409.5|5409.5|5403.5|102
1743439800000|2025-03-31 16:50:00|5412|5406|5416|5410|5417|5411|5411.5|5405.5|176
1743440100000|2025-03-31 16:55:00|5415.5|5409.5|5405|5399|5415.5|5409.5|5405|5399|93
1743440400000|2025-03-31 17:00:00|5404.5|5398.5|5409.5|5403.5|5411|5405|5404.5|5398.5|63
1743440700000|2025-03-31 17:05:00|5410|5404|5418.5|5412.5|5418.5|5412.5|5407.5|5401.5|195
1743441000000|2025-03-31 17:10:00|5419.5|5413.5|5414.5|5408.5|5420|5414|5413.5|5407.5|140
1743441300000|2025-03-31 17:15:00|5415|5409|5408.5|5402.5|5415.5|5409.5|5408.5|5402.5|52
1743441600000|2025-03-31 17:20:00|5408|5402|5408.5|5402.5|5409.5|5403.5|5404.5|5398.5|70
1743441900000|2025-03-31 17:25:00|5409.5|5403.5|5408.5|5402.5|5410|5404|5403.5|5397.5|54
1743442200000|2025-03-31 17:30:00|5408|5402|5410.5|5404.5|5410.5|5404.5|5407.5|5401.5|32
1743442500000|2025-03-31 17:35:00|5410|5404|5415.5|5409.5|5415.5|5409.5|5408.5|5402.5|43
1743442800000|2025-03-31 17:40:00|5415|5409|5412.5|5406.5|5415.5|5409.5|5411.5|5405.5|19
1743443100000|2025-03-31 17:45:00|5412|5406|5410.5|5404.5|5413.5|5407.5|5407.5|5401.5|42
1743443400000|2025-03-31 17:50:00|5411.5|5405.5|5413.5|5407.5|5414.5|5408.5|5409.5|5403.5|43
1743443700000|2025-03-31 17:55:00|5413|5407|5405.5|5399.5|5413|5407|5404.5|5398.5|30
1743444000000|2025-03-31 18:00:00|5405|5399|5413.5|5407.5|5415|5409|5404.5|5398.5|41
1743444300000|2025-03-31 18:05:00|5413|5407|5420|5414|5420|5414|5411.5|5405.5|51
1743444600000|2025-03-31 18:10:00|5420.5|5414.5|5421|5415|5425|5419|5419.5|5413.5|93
1743444900000|2025-03-31 18:15:00|5421.5|5415.5|5424.5|5418.5|5424.5|5418.5|5419|5413|56
1743445200000|2025-03-31 18:20:00|5424|5418|5425.5|5419.5|5427.5|5421.5|5422.5|5416.5|25
1743445500000|2025-03-31 18:25:00|5425|5419|5425|5419|5425.5|5419.5|5421.5|5415.5|25
1743445800000|2025-03-31 18:30:00|5424.5|5418.5|5425.5|5419.5|5428.5|5422.5|5422.5|5416.5|31
1743446100000|2025-03-31 18:35:00|5426.5|5420.5|5427.5|5421.5|5430.5|5424.5|5426.5|5420.5|36
1743446400000|2025-03-31 18:40:00|5426.5|5420.5|5427.5|5421.5|5429.5|5423.5|5425.5|5419.5|56
1743446700000|2025-03-31 18:45:00|5426.5|5420.5|5425|5419|5426.5|5420.5|5421|5415|57
1743447000000|2025-03-31 18:50:00|5424.5|5418.5|5427.5|5421.5|5428.5|5422.5|5424|5418|55
1743447300000|2025-03-31 18:55:00|5427|5421|5419.7|5410.7|5427|5421|5419.5|5410.7|68
1743447600000|2025-03-31 19:00:00|5419.6|5410.6|5425.2|5416.2|5425.6|5416.6|5419.6|5410.6|1
1743447900000|2025-03-31 19:05:00|5425.1|5416.1|5425.9|5416.9|5427.1|5418.1|5425|5416|0
1743448200000|2025-03-31 19:10:00|5425.8|5416.8|5426.6|5417.6|5428.5|5419.5|5425|5416|0
1743448500000|2025-03-31 19:15:00|5426.5|5417.5|5426.1|5417.1|5427.6|5418.6|5425.7|5416.7|0
1743448800000|2025-03-31 19:20:00|5426.2|5417.2|5428.3|5419.3|5428.9|5419.9|5426.2|5417.2|0
1743449100000|2025-03-31 19:25:00|5428.2|5419.2|5424.3|5415.3|5428.3|5419.3|5422.8|5413.8|0
1743449400000|2025-03-31 19:30:00|5424.2|5415.2|5427.3|5418.3|5427.4|5418.4|5423.8|5414.8|0
1743449700000|2025-03-31 19:35:00|5427.5|5418.5|5426.6|5417.6|5428|5419|5426.3|5417.3|0
1743450000000|2025-03-31 19:40:00|5426.7|5417.7|5430|5421|5433.5|5424.5|5426.7|5417.7|0
1743450300000|2025-03-31 19:45:00|5429.8|5420.8|5430.2|5421.2|5432|5423|5429|5420|0
1743450600000|2025-03-31 19:50:00|5430.6|5421.6|5428.4|5419.4|5431.7|5422.7|5424.9|5415.9|0
1743450900000|2025-03-31 19:55:00|5428.3|5419.3|5425.4|5416.4|5430.3|5421.3|5421.8|5412.8|0
1743451200000|2025-03-31 20:00:00|5425.6|5416.6|5419.9|5410.9|5425.9|5416.9|5416.5|5407.5|0
1743451500000|2025-03-31 20:05:00|5420|5411|5417.5|5408.5|5420|5411|5416.3|5407.3|0
1743451800000|2025-03-31 20:10:00|5417.8|5408.8|5419.2|5410.2|5420.5|5411.5|5416.3|5407.3|0
1743452100000|2025-03-31 20:15:00|5419.4|5410.4|5420.5|5411.5|5421.1|5412.1|5419|5410|0
1743452400000|2025-03-31 20:20:00|5420.4|5411.4|5419.6|5410.6|5420.5|5411.5|5419.5|5410.5|0
1743452700000|2025-03-31 20:25:00|5419.7|5410.7|5419.3|5410.3|5420.1|5411.1|5418.9|5409.9|0
1743453000000|2025-03-31 20:30:00|5419.1|5410.1|5418.9|5409.9|5419.5|5410.5|5418.4|5409.4|0
1743453300000|2025-03-31 20:35:00|5419|5410|5419.6|5410.6|5419.6|5410.6|5418.7|5409.7|0
1743453600000|2025-03-31 20:40:00|5419.5|5410.5|5420.2|5411.2|5420.3|5411.3|5418.9|5409.9|0
1743453900000|2025-03-31 20:45:00|5420.1|5411.1|5419.3|5410.3|5420.2|5411.2|5418.9|5409.9|0
1743454200000|2025-03-31 20:50:00|5419.2|5410.2|5419.5|5410.5|5419.5|5410.5|5418.3|5409.3|0
1743454500000|2025-03-31 20:55:00|5419.3|5410.3|5418.7|5409.7|5419.5|5410.5|5418.3|5409.3|0
1743454800000|2025-03-31 21:00:00|5418.8|5409.8|5419.5|5410.5|5419.5|5410.5|5418.8|5409.8|0
1743455100000|2025-03-31 21:05:00|5419.6|5410.6|5419.8|5410.8|5420|5411|5419.6|5410.6|0
1743455400000|2025-03-31 21:10:00|5419.6|5410.6|5419.2|5410.2|5419.8|5410.8|5419.2|5410.2|0
1743456000000|2025-03-31 21:20:00|5419.3|5410.3|5419.1|5410.1|5419.3|5410.3|5419.1|5410.1|0
1743456300000|2025-03-31 21:25:00|5419.2|5410.2|5419.3|5410.3|5419.3|5410.3|5419.2|5410.2|0
1743456600000|2025-03-31 21:30:00|5419.4|5410.4|5419.5|5410.5|5419.5|5410.5|5419.3|5410.3|0
1743456900000|2025-03-31 21:35:00|5419.6|5410.6|5419.6|5410.6|5419.7|5410.7|5419.6|5410.6|0
1743457200000|2025-03-31 21:40:00|5419.2|5410.2|5419.7|5410.7|5419.7|5410.7|5419.1|5410.1|0
1743457500000|2025-03-31 21:45:00|5419.5|5410.5|5419.6|5410.6|5419.7|5410.7|5419.3|5410.3|0
1743457800000|2025-03-31 21:50:00|5419.7|5410.7|5419.5|5410.5|5419.8|5410.8|5419.5|5410.5|0
1743458100000|2025-03-31 21:55:00|5419.6|5410.6|5419.4|5410.4|5419.6|5410.6|5419.2|5410.2|0
1743458400000|2025-03-31 22:00:00|5418.5|5409.5|5417.6|5408.6|5419.6|5410.6|5417.3|5408.3|0
1743458700000|2025-03-31 22:05:00|5417.7|5408.7|5414|5405|5418.6|5409.6|5414|5405|0
1743459000000|2025-03-31 22:10:00|5414.1|5405.1|5410.1|5401.1|5415.7|5406.7|5409.3|5400.3|0
1743459300000|2025-03-31 22:15:00|5409.4|5400.4|5412.5|5403.5|5412.7|5403.7|5407.8|5398.8|0
1743459600000|2025-03-31 22:20:00|5412.6|5403.6|5411.6|5402.6|5413.6|5404.6|5411.6|5402.6|0
1743459900000|2025-03-31 22:25:00|5411.7|5402.7|5412.5|5403.5|5413.5|5404.5|5411.3|5402.3|0
1743460200000|2025-03-31 22:30:00|5412.6|5403.6|5413.6|5404.6|5414|5405|5412.6|5403.6|0
1743460500000|2025-03-31 22:35:00|5413.7|5404.7|5415.3|5406.3|5415.8|5406.8|5413.5|5404.5|0
1743460800000|2025-03-31 22:40:00|5415.4|5406.4|5416.2|5407.2|5416.3|5407.3|5414.7|5405.7|0
1743461100000|2025-03-31 22:45:00|5416.1|5407.1|5418|5409|5418.4|5409.4|5415.8|5406.8|0
1743461400000|2025-03-31 22:50:00|5417.6|5408.6|5415.8|5406.8|5418.1|5409.1|5415.6|5406.6|0
1743461700000|2025-03-31 22:55:00|5415.9|5406.9|5415.6|5406.6|5416.6|5407.6|5415.2|5406.2|0
1743462000000|2025-03-31 23:00:00|5415.5|5406.5|5416.9|5407.9|5417.2|5408.2|5414.3|5405.3|0
1743462300000|2025-03-31 23:05:00|5417.1|5408.1|5418.4|5409.4|5419.4|5410.4|5416|5407|0
1743462600000|2025-03-31 23:10:00|5418.5|5409.5|5421.9|5412.9|5423.4|5414.4|5418.5|5409.5|0
1743462900000|2025-03-31 23:15:00|5422.1|5413.1|5421.3|5412.3|5422.3|5413.3|5420.2|5411.2|0
1743463200000|2025-03-31 23:20:00|5421.1|5412.1|5420.4|5411.4|5421.2|5412.2|5419.7|5410.7|0
1743463500000|2025-03-31 23:25:00|5420.5|5411.5|5419.2|5410.2|5420.6|5411.6|5418.1|5409.1|0
1743463800000|2025-03-31 23:30:00|5419.1|5410.1|5419.2|5410.2|5419.6|5410.6|5417.1|5408.1|0
1743464100000|2025-03-31 23:35:00|5419.1|5410.1|5418.5|5409.5|5420.2|5411.2|5418.1|5409.1|0
1743464400000|2025-03-31 23:40:00|5418.6|5409.6|5418.2|5409.2|5419.1|5410.1|5417.6|5408.6|0
1743464700000|2025-03-31 23:45:00|5418.1|5409.1|5416.6|5407.6|5418.5|5409.5|5416.6|5407.6|0
1743465000000|2025-03-31 23:50:00|5416.4|5407.4|5417.6|5408.6|5418|5409|5416.4|5407.4|0
1743465300000|2025-03-31 23:55:00|5417.4|5408.4|5418.8|5409.8|5419.4|5410.4|5417.4|5408.4|0
1743465600000|2025-04-01 00:00:00|5418.7|5409.7|5415.8|5406.8|5418.8|5409.8|5415.2|5406.2|0
1743465900000|2025-04-01 00:05:00|5416|5407|5417.5|5408.5|5418.3|5409.3|5415.8|5406.8|0
1743466200000|2025-04-01 00:10:00|5417.4|5408.4|5414.8|5405.8|5418.1|5409.1|5414.7|5405.7|0
1743466500000|2025-04-01 00:15:00|5414.9|5405.9|5418.7|5409.7|5419.1|5410.1|5414.9|5405.9|0
1743466800000|2025-04-01 00:20:00|5418.6|5409.6|5418.4|5409.4|5419.3|5410.3|5417.7|5408.7|0
1743467100000|2025-04-01 00:25:00|5418.5|5409.5|5418|5409|5419|5410|5417|5408|0
1743467400000|2025-04-01 00:30:00|5417.9|5408.9|5415.3|5406.3|5417.9|5408.9|5414.8|5405.8|0
1743467700000|2025-04-01 00:35:00|5415.2|5406.2|5417|5408|5417.2|5408.2|5414.5|5405.5|0
1743468000000|2025-04-01 00:40:00|5416.9|5407.9|5414.6|5405.6|5417.2|5408.2|5413.2|5404.2|0
1743468300000|2025-04-01 00:45:00|5414.5|5405.5|5415.3|5406.3|5416.1|5407.1|5414.4|5405.4|0
1743468600000|2025-04-01 00:50:00|5415.4|5406.4|5420.1|5411.1|5420.2|5411.2|5412.7|5403.7|0
1743468900000|2025-04-01 00:55:00|5420.2|5411.2|5422.2|5413.2|5422.6|5413.6|5420|5411|0
1743469200000|2025-04-01 01:00:00|5422.1|5413.1|5420.9|5411.9|5422.2|5413.2|5420.3|5411.3|0
1743469500000|2025-04-01 01:05:00|5420.8|5411.8|5419.5|5410.5|5421.4|5412.4|5418.5|5409.5|0
1743469800000|2025-04-01 01:10:00|5419.7|5410.7|5424.2|5415.2|5424.2|5415.2|5419.7|5410.7|0
1743470100000|2025-04-01 01:15:00|5424|5415|5448.7|5444.7|5452.7|5448.7|5423.9|5414.9|1600
1743470400000|2025-04-01 01:20:00|5448.2|5444.2|5451.7|5447.7|5457.7|5453.7|5443.2|5439.2|1048
1743470700000|2025-04-01 01:25:00|5451.2|5447.2|5451.7|5447.7|5451.7|5447.7|5440.7|5436.7|655
1743471000000|2025-04-01 01:30:00|5452.7|5448.7|5461.7|5457.7|5470.7|5466.7|5437.2|5433.2|6106
1743471300000|2025-04-01 01:35:00|5460.7|5456.7|5429.7|5425.7|5461.7|5457.7|5424.7|5420.7|3609
1743471600000|2025-04-01 01:40:00|5428.7|5424.7|5411.7|5407.7|5429.7|5425.7|5403.7|5399.7|3566
1743471900000|2025-04-01 01:45:00|5414.2|5410.2|5425.7|5421.7|5445.2|5441.2|5411.7|5407.7|3284
1743472200000|2025-04-01 01:50:00|5425.2|5421.2|5418.7|5414.7|5432.7|5428.7|5404.7|5400.7|2393
1743472500000|2025-04-01 01:55:00|5418.2|5414.2|5433.7|5429.7|5441.7|5437.7|5410.7|5406.7|1677
1743472800000|2025-04-01 02:00:00|5432.7|5428.7|5429.7|5425.7|5443.7|5439.7|5420.7|5416.7|2051
1743473100000|2025-04-01 02:05:00|5430.2|5426.2|5446.2|5442.2|5456.2|5452.2|5426.2|5422.2|2438
1743473400000|2025-04-01 02:10:00|5446.7|5442.7|5470.7|5466.7|5472.7|5468.7|5442.2|5438.2|2607
1743473700000|2025-04-01 02:15:00|5469.7|5465.7|5468.7|5464.7|5471.7|5467.7|5455.7|5451.7|2790
1743474000000|2025-04-01 02:20:00|5470.7|5466.7|5480.7|5476.7|5489.7|5485.7|5462.7|5458.7|3171
1743474300000|2025-04-01 02:25:00|5479.7|5475.7|5494.7|5490.7|5503.7|5499.7|5479.7|5475.7|4134
1743474600000|2025-04-01 02:30:00|5495.2|5491.2|5475.7|5471.7|5496.7|5492.7|5462.2|5458.2|2535
1743474900000|2025-04-01 02:35:00|5475.2|5471.2|5467.7|5463.7|5476.2|5472.2|5451.7|5447.7|1729
1743475200000|2025-04-01 02:40:00|5466.7|5462.7|5467.7|5463.7|5473.2|5469.2|5459.7|5455.7|847
1743475500000|2025-04-01 02:45:00|5469.2|5465.2|5500.7|5496.7|5501.7|5497.7|5466.7|5462.7|1786
1743475800000|2025-04-01 02:50:00|5501.7|5497.7|5486.7|5482.7|5501.7|5497.7|5484.7|5480.7|2888
1743476100000|2025-04-01 02:55:00|5487.7|5483.7|5480.7|5476.7|5495.7|5491.7|5475.7|5471.7|1435
1743476400000|2025-04-01 03:00:00|5479.7|5475.7|5490.7|5486.7|5493.7|5489.7|5474.7|5470.7|1397
1743476700000|2025-04-01 03:05:00|5491.2|5487.2|5490.7|5486.7|5494.7|5490.7|5476.7|5472.7|1188
1743477000000|2025-04-01 03:10:00|5490.2|5486.2|5489.7|5485.7|5492.2|5488.2|5476.7|5472.7|973
1743477300000|2025-04-01 03:15:00|5489.2|5485.2|5501.7|5497.7|5502.7|5498.7|5482.7|5478.7|1316
1743477600000|2025-04-01 03:20:00|5500.7|5496.7|5502.7|5498.7|5514.7|5510.7|5498.7|5494.7|2059
1743477900000|2025-04-01 03:25:00|5502.2|5498.2|5500.2|5496.2|5505.7|5501.7|5494.7|5490.7|1014
1743478200000|2025-04-01 03:30:00|5500.7|5496.7|5507.7|5503.7|5514.7|5510.7|5500.7|5496.7|697
1743478500000|2025-04-01 03:35:00|5508.7|5504.7|5511.7|5507.7|5524.7|5520.7|5508.7|5504.7|1252
1743478800000|2025-04-01 03:40:00|5512.2|5508.2|5507.7|5503.7|5512.7|5508.7|5504.7|5500.7|640
1743479100000|2025-04-01 03:45:00|5508.2|5504.2|5509.2|5505.2|5513.2|5509.2|5506.7|5502.7|529
1743479400000|2025-04-01 03:50:00|5509.7|5505.7|5504.7|5500.7|5510.7|5506.7|5502.7|5498.7|526
1743479700000|2025-04-01 03:55:00|5505.7|5501.7|5499.2|5495.2|5505.7|5501.7|5497.7|5493.7|464
1743480000000|2025-04-01 04:00:00|5501.1|5492.1|5498.4|5489.4|5501.1|5492.1|5498.4|5489.4|0
1743480300000|2025-04-01 04:05:00|5498.3|5489.3|5499|5490|5499.2|5490.2|5497.2|5488.2|0
1743480600000|2025-04-01 04:10:00|5499.1|5490.1|5500.3|5491.3|5500.3|5491.3|5499.1|5490.1|0
1743480900000|2025-04-01 04:15:00|5500|5491|5500.8|5491.8|5501|5492|5500|5491|0
1743481200000|2025-04-01 04:20:00|5500.9|5491.9|5500.8|5491.8|5501.2|5492.2|5500.2|5491.2|0
1743481500000|2025-04-01 04:25:00|5500.9|5491.9|5499.3|5490.3|5501|5492|5498.9|5489.9|0
1743481800000|2025-04-01 04:30:00|5499.6|5490.6|5500.4|5491.4|5500.5|5491.5|5499.3|5490.3|0
1743482100000|2025-04-01 04:35:00|5500.5|5491.5|5500.3|5491.3|5500.9|5491.9|5500|5491|0
1743482400000|2025-04-01 04:40:00|5500.4|5491.4|5499.2|5490.2|5500.4|5491.4|5498.9|5489.9|0
1743482700000|2025-04-01 04:45:00|5499.3|5490.3|5499.8|5490.8|5499.8|5490.8|5498.8|5489.8|0
1743483000000|2025-04-01 04:50:00|5500|5491|5501.2|5492.2|5501.3|5492.3|5499.8|5490.8|0
1743483300000|2025-04-01 04:55:00|5501.3|5492.3|5501.3|5492.3|5501.7|5492.7|5500.9|5491.9|6
1743483600000|2025-04-01 05:00:00|5501.4|5492.4|5466.7|5462.7|5501.4|5496.2|5463.2|5459.2|3480
1743483900000|2025-04-01 05:05:00|5468.7|5464.7|5446.7|5442.7|5470.7|5466.7|5440.7|5436.7|3405
1743484200000|2025-04-01 05:10:00|5447.2|5443.2|5432.7|5428.7|5458.7|5454.7|5431.2|5427.2|1861
1743484500000|2025-04-01 05:15:00|5430.7|5426.7|5423.7|5419.7|5437.7|5433.7|5411.7|5407.7|2486
1743484800000|2025-04-01 05:20:00|5421.7|5417.7|5436.7|5432.7|5446.2|5442.2|5419.7|5415.7|2140
1743485100000|2025-04-01 05:25:00|5436.2|5432.2|5443.7|5439.7|5455.7|5451.7|5433.7|5429.7|1251
1743485400000|2025-04-01 05:30:00|5442.7|5438.7|5427.2|5423.2|5446.7|5442.7|5423.7|5419.7|1113
1743485700000|2025-04-01 05:35:00|5427.7|5423.7|5423.7|5419.7|5436.2|5432.2|5420.7|5416.7|1600
1743486000000|2025-04-01 05:40:00|5423.2|5419.2|5412.7|5408.7|5424.7|5420.7|5406.2|5402.2|3371
1743486300000|2025-04-01 05:45:00|5413.2|5409.2|5410.7|5406.7|5419.7|5415.7|5403.2|5399.2|2849
1743486600000|2025-04-01 05:50:00|5411.7|5407.7|5430.7|5426.7|5430.7|5426.7|5410.7|5406.7|1510
1743486900000|2025-04-01 05:55:00|5431.2|5427.2|5425.2|5421.2|5434.7|5430.7|5423.7|5419.7|989
1743487200000|2025-04-01 06:00:00|5425.7|5421.7|5416.7|5412.7|5433.7|5429.7|5412.7|5408.7|999
1743487500000|2025-04-01 06:05:00|5416.2|5412.2|5423.2|5419.2|5429.2|5425.2|5409.2|5405.2|964
1743487800000|2025-04-01 06:10:00|5422.7|5418.7|5420.7|5416.7|5425.7|5421.7|5411.7|5407.7|1091
1743488100000|2025-04-01 06:15:00|5419.7|5415.7|5418.7|5414.7|5421.7|5417.7|5410.7|5406.7|653
1743488400000|2025-04-01 06:20:00|5418.2|5414.2|5405.2|5401.2|5420.2|5416.2|5402.7|5398.7|926
1743488700000|2025-04-01 06:25:00|5405.7|5401.7|5426.7|5422.7|5426.7|5422.7|5402.7|5398.7|1181
1743489000000|2025-04-01 06:30:00|5425.7|5421.7|5426.7|5422.7|5436.7|5432.7|5423.7|5419.7|1234
1743489300000|2025-04-01 06:35:00|5427.2|5423.2|5430.7|5426.7|5433.7|5429.7|5424.7|5420.7|541
1743489600000|2025-04-01 06:40:00|5431.7|5427.7|5435.7|5431.7|5440.7|5436.7|5430.7|5426.7|1008
1743489900000|2025-04-01 06:45:00|5436.2|5432.2|5443.7|5439.7|5444.2|5440.2|5434.2|5430.2|850
1743490200000|2025-04-01 06:50:00|5443.2|5439.2|5435.2|5431.2|5445.2|5441.2|5435.2|5431.2|435
1743490500000|2025-04-01 06:55:00|5434.7|5430.7|5446.7|5442.7|5446.7|5442.7|5434.7|5430.7|672
1743490800000|2025-04-01 07:00:00|5445.7|5441.7|5456.7|5452.7|5456.7|5452.7|5443.7|5439.7|598
1743491100000|2025-04-01 07:05:00|5457.2|5453.2|5465.7|5461.7|5468.7|5464.7|5456.7|5452.7|1042
1743491400000|2025-04-01 07:10:00|5466.2|5462.2|5463.7|5459.7|5467.2|5463.2|5457.7|5453.7|699
1743491700000|2025-04-01 07:15:00|5464.7|5460.7|5446.7|5442.7|5465.7|5461.7|5444.7|5440.7|758
1743492000000|2025-04-01 07:20:00|5447.2|5443.2|5439.2|5435.2|5449.2|5445.2|5438.7|5434.7|525
1743492300000|2025-04-01 07:25:00|5438.7|5434.7|5437.7|5433.7|5439.2|5435.2|5429.2|5425.2|1508
1743492600000|2025-04-01 07:30:00|5437.2|5433.2|5424.7|5420.7|5437.7|5433.7|5422.2|5418.2|1059
1743492900000|2025-04-01 07:35:00|5423.7|5419.7|5415.7|5411.7|5429.2|5425.2|5415.7|5411.7|949
1743493200000|2025-04-01 07:40:00|5415.2|5411.2|5405.7|5401.7|5418.7|5414.7|5404.2|5400.2|1475
1743493500000|2025-04-01 07:45:00|5404.7|5400.7|5401.7|5397.7|5407.7|5403.7|5395.7|5391.7|2328
1743493800000|2025-04-01 07:50:00|5402.2|5398.2|5399.7|5395.7|5406.7|5402.7|5398.7|5394.7|2417
1743494100000|2025-04-01 07:55:00|5399.2|5395.2|5398.7|5394.7|5401.7|5397.7|5396.7|5392.7|1785
1743494400000|2025-04-01 08:00:00|5399.7|5395.7|5403.7|5399.7|5404.7|5400.7|5395.7|5391.7|1024
1743494700000|2025-04-01 08:05:00|5404.2|5400.2|5399.7|5395.7|5404.7|5400.7|5398.7|5394.7|817
1743495000000|2025-04-01 08:10:00|5398.7|5394.7|5402.7|5398.7|5403.2|5399.2|5398.7|5394.7|2789
1743495300000|2025-04-01 08:15:00|5403.7|5399.7|5406.7|5402.7|5406.7|5402.7|5401.7|5397.7|510
1743495600000|2025-04-01 08:20:00|5405.7|5401.7|5408.7|5404.7|5410.7|5406.7|5405.7|5401.7|813
1743495900000|2025-04-01 08:25:00|5409.7|5405.7|5415.7|5411.7|5415.7|5411.7|5405.7|5401.7|490
1743496200000|2025-04-01 08:30:00|5415.8|5406.8|5416.8|5407.8|5417|5408|5414.8|5405.8|0
1743496500000|2025-04-01 08:35:00|5416.6|5407.6|5417.3|5408.3|5417.4|5408.4|5415.4|5406.4|0
1743496800000|2025-04-01 08:40:00|5417.2|5408.2|5418.4|5409.4|5419|5410|5416.8|5407.8|0
1743497100000|2025-04-01 08:45:00|5418.5|5409.5|5417|5408|5418.6|5409.6|5416.3|5407.3|0
1743497400000|2025-04-01 08:50:00|5417.1|5408.1|5418.9|5409.9|5419|5410|5417|5408|0
1743497700000|2025-04-01 08:55:00|5418.7|5409.7|5419.6|5410.6|5420|5411|5418.5|5409.5|0
1743498000000|2025-04-01 09:00:00|5419.8|5410.8|5419.2|5410.2|5421.9|5412.9|5418.7|5409.7|0
1743498300000|2025-04-01 09:05:00|5419.3|5410.3|5420.6|5411.6|5421.4|5412.4|5418.8|5409.8|0
1743498600000|2025-04-01 09:10:00|5420.7|5411.7|5419.9|5410.9|5421.6|5412.6|5419.6|5410.6|0
1743498900000|2025-04-01 09:15:00|5420|5411|5425.2|5418.2|5431.2|5424.2|5420|5411|675
1743499200000|2025-04-01 09:20:00|5426.2|5419.2|5429.2|5422.2|5429.2|5422.2|5425.2|5418.2|225
1743499500000|2025-04-01 09:25:00|5428.2|5421.2|5425.2|5418.2|5429.2|5422.2|5424.2|5417.2|285
1743499800000|2025-04-01 09:30:00|5426.2|5419.2|5420.2|5413.2|5426.2|5419.2|5420.2|5413.2|250
1743500100000|2025-04-01 09:35:00|5421.2|5414.2|5422.2|5415.2|5426.2|5418.2|5421.2|5414.2|97
1743500400000|2025-04-01 09:40:00|5423.2|5414.2|5424.2|5416.2|5424.2|5417.2|5421.2|5414.2|63
1743500700000|2025-04-01 09:45:00|5423.2|5417.2|5425.2|5418.2|5426.2|5419.2|5422.2|5415.2|73
1743501000000|2025-04-01 09:50:00|5426.2|5419.2|5427.2|5420.2|5427.2|5420.2|5425.2|5417.2|180
1743501300000|2025-04-01 09:55:00|5428.2|5419.2|5422.2|5415.2|5428.2|5420.2|5422.2|5415.2|99
1743501600000|2025-04-01 10:00:00|5423.2|5414.2|5419.2|5411.2|5423.2|5415.2|5413.2|5406.2|412
1743501900000|2025-04-01 10:05:00|5418.2|5410.2|5407.2|5400.2|5419.2|5411.2|5407.2|5400.2|79
1743502200000|2025-04-01 10:10:00|5408.2|5399.2|5410.2|5402.2|5413.2|5406.2|5406.2|5398.2|227
1743502500000|2025-04-01 10:15:00|5409.2|5403.2|5412.2|5405.2|5413.2|5406.2|5407.2|5400.2|44
1743502800000|2025-04-01 10:20:00|5413.2|5406.2|5410.2|5402.2|5413.2|5406.2|5409.2|5402.2|17
1743503100000|2025-04-01 10:25:00|5409.2|5403.2|5404.2|5397.2|5411.2|5404.2|5403.2|5396.2|67
1743503400000|2025-04-01 10:30:00|5405.2|5396.2|5401.2|5394.2|5405.2|5398.2|5398.2|5391.2|212
1743503700000|2025-04-01 10:35:00|5402.2|5393.2|5397.2|5390.2|5402.2|5394.2|5395.2|5388.2|74
1743504000000|2025-04-01 10:40:00|5398.2|5389.2|5398.2|5391.2|5404.2|5397.2|5397.2|5389.2|29
1743504300000|2025-04-01 10:45:00|5397.2|5390.2|5399.2|5392.2|5402.2|5395.2|5397.2|5390.2|51
1743504600000|2025-04-01 10:50:00|5400.2|5393.2|5400.2|5393.2|5401.2|5394.2|5398.2|5391.2|78
1743504900000|2025-04-01 10:55:00|5399.2|5392.2|5396.2|5389.2|5401.2|5394.2|5395.2|5388.2|57
1743505200000|2025-04-01 11:00:00|5397.2|5388.2|5386.2|5379.2|5397.2|5388.2|5386.2|5379.2|125
1743505500000|2025-04-01 11:05:00|5387.2|5380.2|5391.2|5383.2|5392.2|5385.2|5384.2|5377.2|49
1743505800000|2025-04-01 11:10:00|5390.2|5384.2|5390.2|5383.2|5394.2|5387.2|5388.2|5381.2|25
1743506100000|2025-04-01 11:15:00|5389.2|5382.2|5389.2|5382.2|5391.2|5384.2|5387.2|5380.2|58
1743506400000|2025-04-01 11:20:00|5388.2|5381.2|5387.2|5380.2|5390.2|5382.2|5383.2|5375.2|37
1743506700000|2025-04-01 11:25:00|5388.2|5381.2|5387.2|5380.2|5389.2|5382.2|5385.2|5378.2|27
1743507000000|2025-04-01 11:30:00|5386.2|5379.2|5383.2|5376.2|5390.2|5383.2|5379.2|5372.2|79
1743507300000|2025-04-01 11:35:00|5384.2|5375.2|5381.2|5374.2|5384.2|5377.2|5379.2|5371.2|42
1743507600000|2025-04-01 11:40:00|5380.2|5373.2|5388.2|5381.2|5389.2|5381.2|5380.2|5373.2|41
1743507900000|2025-04-01 11:45:00|5389.2|5380.2|5393.2|5386.2|5394.2|5387.2|5388.2|5380.2|35
1743508200000|2025-04-01 11:50:00|5394.2|5385.2|5389.2|5382.2|5394.2|5387.2|5388.2|5381.2|42
1743508500000|2025-04-01 11:55:00|5388.2|5381.2|5393.2|5386.2|5394.2|5387.2|5388.2|5381.2|24
1743508800000|2025-04-01 12:00:00|5394.2|5385.2|5392.2|5384.2|5394.2|5387.2|5391.2|5384.2|8
1743509100000|2025-04-01 12:05:00|5391.2|5385.2|5394.2|5387.2|5396.2|5389.2|5390.2|5383.2|14
1743509400000|2025-04-01 12:10:00|5395.2|5386.2|5397.2|5389.2|5397.2|5390.2|5392.2|5385.2|36
1743509700000|2025-04-01 12:15:00|5396.2|5388.2|5395.2|5388.2|5397.2|5390.2|5394.2|5387.2|32
1743510000000|2025-04-01 12:20:00|5394.2|5387.2|5395.2|5388.2|5396.2|5389.2|5393.2|5386.2|13
1743510300000|2025-04-01 12:25:00|5396.2|5387.2|5399.2|5391.2|5399.2|5392.2|5395.2|5387.2|30
1743510600000|2025-04-01 12:30:00|5398.2|5392.2|5400.2|5393.2|5402.2|5394.2|5398.2|5391.2|35
1743510900000|2025-04-01 12:35:00|5401.2|5394.2|5401.2|5394.2|5402.2|5395.2|5399.2|5391.2|22
1743511200000|2025-04-01 12:40:00|5402.2|5393.2|5396.2|5388.2|5402.2|5395.2|5395.2|5387.2|14
1743511500000|2025-04-01 12:45:00|5397.2|5389.2|5399.2|5392.2|5400.2|5392.2|5396.2|5389.2|6
1743511800000|2025-04-01 12:50:00|5400.2|5393.2|5398.2|5390.2|5401.2|5394.2|5397.2|5390.2|9
1743512100000|2025-04-01 12:55:00|5397.2|5391.2|5397.2|5391.2|5399.2|5392.2|5397.2|5390.2|14
1743512400000|2025-04-01 13:00:00|5397.7|5391.7|5394.7|5388.7|5398.7|5392.7|5393.7|5387.7|62
1743512700000|2025-04-01 13:05:00|5394.2|5388.2|5393.7|5387.7|5395.2|5389.2|5392.2|5386.2|41
1743513000000|2025-04-01 13:10:00|5394.2|5388.2|5393.7|5387.7|5396.7|5390.7|5392.7|5386.7|44
1743513300000|2025-04-01 13:15:00|5394.2|5388.2|5393.7|5387.7|5396.7|5390.7|5392.7|5386.7|8
1743513600000|2025-04-01 13:20:00|5394.2|5388.2|5395.7|5389.7|5398.7|5392.7|5393.7|5387.7|22
1743513900000|2025-04-01 13:25:00|5395.2|5389.2|5392.7|5386.7|5396.2|5390.2|5390.2|5384.2|32
1743514200000|2025-04-01 13:30:00|5393.2|5387.2|5383.7|5377.7|5412.7|5406.7|5381.7|5375.7|912
1743514500000|2025-04-01 13:35:00|5385.7|5379.7|5376.7|5370.7|5389.2|5383.2|5369.7|5363.7|489
1743514800000|2025-04-01 13:40:00|5377.2|5371.2|5385.7|5379.7|5388.2|5382.2|5374.2|5368.2|280
1743515100000|2025-04-01 13:45:00|5385.2|5379.2|5379.7|5373.7|5387.7|5381.7|5374.2|5368.2|266
1743515400000|2025-04-01 13:50:00|5380.2|5374.2|5364.7|5358.7|5380.7|5374.7|5364.7|5358.7|240
1743515700000|2025-04-01 13:55:00|5365.2|5359.2|5377.2|5371.2|5378.7|5372.7|5358.7|5352.7|205
1743516000000|2025-04-01 14:00:00|5376.7|5370.7|5380.7|5374.7|5383.7|5377.7|5365.2|5359.2|441
1743516300000|2025-04-01 14:05:00|5380.2|5374.2|5379.2|5373.2|5386.7|5380.7|5371.7|5365.7|262
1743516600000|2025-04-01 14:10:00|5379.7|5373.7|5373.7|5367.7|5384.2|5378.2|5372.2|5366.2|123
1743516900000|2025-04-01 14:15:00|5374.7|5368.7|5368.2|5362.2|5378.7|5372.7|5367.7|5361.7|206
1743517200000|2025-04-01 14:20:00|5367.7|5361.7|5376.7|5370.7|5377.7|5371.7|5358.7|5352.7|279
1743517500000|2025-04-01 14:25:00|5377.2|5371.2|5379.2|5373.2|5385.2|5379.2|5374.2|5368.2|81
1743517800000|2025-04-01 14:30:00|5378.7|5372.7|5388.7|5382.7|5389.2|5383.2|5377.7|5371.7|94
1743518100000|2025-04-01 14:35:00|5389.2|5383.2|5397.2|5391.2|5401.7|5395.7|5380.2|5374.2|537
1743518400000|2025-04-01 14:40:00|5396.7|5390.7|5402.2|5396.2|5403.7|5397.7|5391.7|5385.7|84
1743518700000|2025-04-01 14:45:00|5401.7|5395.7|5395.2|5389.2|5402.7|5396.7|5394.7|5388.7|66
1743519000000|2025-04-01 14:50:00|5395.7|5389.7|5405.7|5399.7|5405.7|5399.7|5394.2|5388.2|63
1743519300000|2025-04-01 14:55:00|5405.2|5399.2|5403.2|5397.2|5406.7|5400.7|5400.2|5394.2|134
1743519600000|2025-04-01 15:00:00|5402.7|5396.7|5409.7|5403.7|5412.7|5406.7|5399.7|5393.7|171
1743519900000|2025-04-01 15:05:00|5410.7|5404.7|5417.7|5411.7|5418.7|5412.7|5409.7|5403.7|113
1743520200000|2025-04-01 15:10:00|5418.2|5412.2|5423.2|5417.2|5424.7|5418.7|5415.7|5409.7|301
1743520500000|2025-04-01 15:15:00|5422.7|5416.7|5426.7|5420.7|5431.7|5425.7|5418.7|5412.7|243
1743520800000|2025-04-01 15:20:00|5426.2|5420.2|5430.2|5424.2|5432.7|5426.7|5420.2|5414.2|202
1743521100000|2025-04-01 15:25:00|5429.7|5423.7|5429.7|5423.7|5434.7|5428.7|5426.7|5420.7|218
1743521400000|2025-04-01 15:30:00|5430.2|5424.2|5427.7|5421.7|5431.7|5425.7|5425.2|5419.2|101
1743521700000|2025-04-01 15:35:00|5427.2|5421.2|5419.7|5413.7|5427.7|5421.7|5417.7|5411.7|75
1743522000000|2025-04-01 15:40:00|5419.2|5413.2|5418.7|5412.7|5419.7|5413.7|5411.7|5405.7|134
1743522300000|2025-04-01 15:45:00|5418.2|5412.2|5416.7|5410.7|5424.2|5418.2|5414.7|5408.7|115
1743522600000|2025-04-01 15:50:00|5417.2|5411.2|5408.7|5402.7|5417.2|5411.2|5407.7|5401.7|151
1743522900000|2025-04-01 15:55:00|5409.7|5403.7|5415.7|5409.7|5415.7|5409.7|5407.2|5401.2|48
1743523200000|2025-04-01 16:00:00|5415.2|5409.2|5412.7|5406.7|5422.2|5416.2|5411.7|5405.7|93
1743523500000|2025-04-01 16:05:00|5413.7|5407.7|5417.7|5411.7|5420.7|5414.7|5412.7|5406.7|46
1743523800000|2025-04-01 16:10:00|5417.2|5411.2|5413.7|5407.7|5417.7|5411.7|5411.7|5405.7|84
1743524100000|2025-04-01 16:15:00|5414.2|5408.2|5418.2|5412.2|5420.7|5414.7|5413.7|5407.7|47
1743524400000|2025-04-01 16:20:00|5417.7|5411.7|5418.2|5412.2|5420.7|5414.7|5416.7|5410.7|61
1743524700000|2025-04-01 16:25:00|5417.7|5411.7|5406.7|5400.7|5418.7|5412.7|5406.2|5400.2|88
1743525000000|2025-04-01 16:30:00|5406.2|5400.2|5408.7|5402.7|5412.7|5406.7|5404.2|5398.2|53
1743525300000|2025-04-01 16:35:00|5408.2|5402.2|5401.2|5395.2|5410.7|5404.7|5399.7|5393.7|91
1743525600000|2025-04-01 16:40:00|5401.7|5395.7|5396.7|5390.7|5402.7|5396.7|5396.7|5390.7|41
1743525900000|2025-04-01 16:45:00|5397.7|5391.7|5401.2|5395.2|5401.2|5395.2|5396.7|5390.7|47
1743526200000|2025-04-01 16:50:00|5400.7|5394.7|5404.2|5398.2|5406.7|5400.7|5400.2|5394.2|54
1743526500000|2025-04-01 16:55:00|5403.7|5397.7|5403.7|5397.7|5408.2|5402.2|5402.7|5396.7|25
1743526800000|2025-04-01 17:00:00|5403.2|5397.2|5406.7|5400.7|5408.7|5402.7|5401.7|5395.7|28
1743527100000|2025-04-01 17:05:00|5406.2|5400.2|5405.2|5399.2|5406.7|5400.7|5401.7|5395.7|43
1743527400000|2025-04-01 17:10:00|5404.7|5398.7|5402.7|5396.7|5405.7|5399.7|5401.7|5395.7|26
1743527700000|2025-04-01 17:15:00|5402.2|5396.2|5394.7|5388.7|5402.2|5396.2|5394.7|5388.7|44
1743528000000|2025-04-01 17:20:00|5394.2|5388.2|5393.7|5387.7|5397.7|5391.7|5392.7|5386.7|63
1743528300000|2025-04-01 17:25:00|5394.2|5388.2|5392.7|5386.7|5396.7|5390.7|5392.2|5386.2|44
1743528600000|2025-04-01 17:30:00|5392.2|5386.2|5391.7|5385.7|5397.2|5391.2|5391.7|5385.7|37
1743528900000|2025-04-01 17:35:00|5390.7|5384.7|5393.7|5387.7|5393.7|5387.7|5390.7|5384.7|85
1743529200000|2025-04-01 17:40:00|5393.2|5387.2|5386.7|5380.7|5395.7|5389.7|5385.7|5379.7|44
1743529500000|2025-04-01 17:45:00|5386.2|5380.2|5391.2|5385.2|5392.7|5386.7|5384.7|5378.7|39
1743529800000|2025-04-01 17:50:00|5390.7|5384.7|5387.7|5381.7|5393.7|5387.7|5387.2|5381.2|30
1743530100000|2025-04-01 17:55:00|5387.2|5381.2|5382.7|5376.7|5387.7|5381.7|5382.7|5376.7|65
1743530400000|2025-04-01 18:00:00|5383.2|5377.2|5379.7|5373.7|5383.7|5377.7|5374.7|5368.7|103
1743530700000|2025-04-01 18:05:00|5380.7|5374.7|5374.7|5368.7|5382.7|5376.7|5374.7|5368.7|54
1743531000000|2025-04-01 18:10:00|5375.2|5369.2|5379.7|5373.7|5381.7|5375.7|5373.7|5367.7|33
1743531300000|2025-04-01 18:15:00|5379.2|5373.2|5374.7|5368.7|5379.7|5373.7|5373.2|5367.2|34
1743531600000|2025-04-01 18:20:00|5375.7|5369.7|5372.7|5366.7|5377.7|5371.7|5372.7|5366.7|30
1743531900000|2025-04-01 18:25:00|5372.2|5366.2|5373.2|5367.2|5379.7|5373.7|5372.2|5366.2|40
1743532200000|2025-04-01 18:30:00|5372.7|5366.7|5371.2|5365.2|5375.7|5369.7|5370.7|5364.7|43
1743532500000|2025-04-01 18:35:00|5371.7|5365.7|5368.2|5362.2|5372.7|5366.7|5367.7|5361.7|51
1743532800000|2025-04-01 18:40:00|5368.7|5362.7|5373.7|5367.7|5373.7|5367.7|5367.7|5361.7|42
1743533100000|2025-04-01 18:45:00|5374.2|5368.2|5371.2|5365.2|5374.7|5368.7|5370.7|5364.7|68
1743533400000|2025-04-01 18:50:00|5370.7|5364.7|5377.7|5371.7|5378.7|5372.7|5370.7|5364.7|66
1743533700000|2025-04-01 18:55:00|5378.2|5372.2|5378.7|5369.7|5381.7|5375.7|5375.7|5369.7|78
1743534000000|2025-04-01 19:00:00|5378.5|5369.5|5381.1|5372.1|5386.9|5377.9|5378.4|5369.4|0
1743534300000|2025-04-01 19:05:00|5381.2|5372.2|5379.9|5370.9|5382.1|5373.1|5379.5|5370.5|0
1743534600000|2025-04-01 19:10:00|5379.8|5370.8|5381.9|5372.9|5382|5373|5379.3|5370.3|0
1743534900000|2025-04-01 19:15:00|5381.8|5372.8|5381.6|5372.6|5383.2|5374.2|5380.8|5371.8|0
1743535200000|2025-04-01 19:20:00|5381.5|5372.5|5384.9|5375.9|5385.1|5376.1|5381.3|5372.3|0
1743535500000|2025-04-01 19:25:00|5385|5376|5382|5373|5385.1|5376.1|5382|5373|0
1743535800000|2025-04-01 19:30:00|5381.9|5372.9|5387.6|5378.6|5388|5379|5381.6|5372.6|0
1743536100000|2025-04-01 19:35:00|5387.5|5378.5|5390.1|5381.1|5390.5|5381.5|5387|5378|0
1743536400000|2025-04-01 19:40:00|5390|5381|5389.8|5380.8|5390.7|5381.7|5388.9|5379.9|0
1743536700000|2025-04-01 19:45:00|5389.7|5380.7|5391.3|5382.3|5392.1|5383.1|5389.1|5380.1|0
1743537000000|2025-04-01 19:50:00|5391.5|5382.5|5394.3|5385.3|5394.3|5385.3|5390.2|5381.2|0
1743537300000|2025-04-01 19:55:00|5393.5|5384.5|5393.3|5384.3|5395.4|5386.4|5390.9|5381.9|0
1743537600000|2025-04-01 20:00:00|5394.2|5385.2|5392.9|5383.9|5395.2|5386.2|5392.1|5383.1|0
1743537900000|2025-04-01 20:05:00|5393|5384|5392.6|5383.6|5393.5|5384.5|5392.1|5383.1|0
1743538200000|2025-04-01 20:10:00|5392.8|5383.8|5393.1|5384.1|5393.7|5384.7|5392.3|5383.3|0
1743538500000|2025-04-01 20:15:00|5392.9|5383.9|5391.6|5382.6|5393.5|5384.5|5391.3|5382.3|0
1743538800000|2025-04-01 20:20:00|5391.5|5382.5|5391|5382|5392.1|5383.1|5390.7|5381.7|0
1743539100000|2025-04-01 20:25:00|5391.2|5382.2|5389.7|5380.7|5391.2|5382.2|5389.3|5380.3|0
1743539400000|2025-04-01 20:30:00|5389.9|5380.9|5389.3|5380.3|5389.9|5380.9|5388.4|5379.4|0
1743539700000|2025-04-01 20:35:00|5389.4|5380.4|5388.7|5379.7|5389.9|5380.9|5388.7|5379.7|0
1743540000000|2025-04-01 20:40:00|5388.6|5379.6|5389.2|5380.2|5389.4|5380.4|5388.3|5379.3|0
1743540300000|2025-04-01 20:45:00|5389|5380|5391.5|5382.5|5396|5387|5388.9|5379.9|0
1743540600000|2025-04-01 20:50:00|5391.2|5382.2|5393.2|5384.2|5394.4|5385.4|5390.4|5381.4|0
1743540900000|2025-04-01 20:55:00|5393.1|5384.1|5392.1|5383.1|5393.2|5384.2|5391.2|5382.2|0
1743541200000|2025-04-01 21:00:00|5392.2|5383.2|5392.3|5383.3|5392.3|5383.3|5391.6|5382.6|0
1743541500000|2025-04-01 21:05:00|5392.4|5383.4|5392.5|5383.5|5392.7|5383.7|5392.3|5383.3|0
1743541800000|2025-04-01 21:10:00|5392.4|5383.4|5392.2|5383.2|5392.4|5383.4|5392.2|5383.2|0
1743542100000|2025-04-01 21:15:00|5392.4|5383.4|5393.2|5384.2|5393.3|5384.3|5392.4|5383.4|0
1743542400000|2025-04-01 21:20:00|5393.3|5384.3|5393.1|5384.1|5393.9|5384.9|5393.1|5384.1|0
1743542700000|2025-04-01 21:25:00|5393.2|5384.2|5393.2|5384.2|5393.2|5384.2|5393|5384|0
1743543000000|2025-04-01 21:30:00|5393.1|5384.1|5392.8|5383.8|5393.1|5384.1|5392.7|5383.7|0
1743543300000|2025-04-01 21:35:00|5392.7|5383.7|5392.8|5383.8|5392.8|5383.8|5392.7|5383.7|0
1743543600000|2025-04-01 21:40:00|5392.9|5383.9|5393|5384|5393|5384|5392.7|5383.7|0
1743543900000|2025-04-01 21:45:00|5393.1|5384.1|5393.2|5384.2|5393.7|5384.7|5393|5384|0
1743544200000|2025-04-01 21:50:00|5393.3|5384.3|5393.6|5384.6|5393.8|5384.8|5393.3|5384.3|0
1743544500000|2025-04-01 21:55:00|5393.9|5384.9|5393.2|5384.2|5394|5385|5392.7|5383.7|0
1743544800000|2025-04-01 22:00:00|5392.6|5383.6|5394.5|5385.5|5395.1|5386.1|5392.3|5383.3|0
1743545100000|2025-04-01 22:05:00|5394.7|5385.7|5397.4|5388.4|5397.7|5388.7|5394.7|5385.7|0
1743545400000|2025-04-01 22:10:00|5397.5|5388.5|5400|5391|5405.3|5396.3|5397.5|5388.5|0
1743545700000|2025-04-01 22:15:00|5399.9|5390.9|5402.2|5393.2|5403.1|5394.1|5399|5390|0
1743546000000|2025-04-01 22:20:00|5402|5393|5402.4|5393.4|5402.5|5393.5|5400.7|5391.7|0
1743546300000|2025-04-01 22:25:00|5402.3|5393.3|5401.5|5392.5|5403.5|5394.5|5401.3|5392.3|0
1743546600000|2025-04-01 22:30:00|5401.7|5392.7|5398.5|5389.5|5402.1|5393.1|5397.5|5388.5|0
1743546900000|2025-04-01 22:35:00|5398.4|5389.4|5400|5391|5401|5392|5397.4|5388.4|0
1743547200000|2025-04-01 22:40:00|5400.1|5391.1|5399.4|5390.4|5400.7|5391.7|5399.3|5390.3|0
1743547500000|2025-04-01 22:45:00|5399.6|5390.6|5399.2|5390.2|5400|5391|5399.1|5390.1|0
1743547800000|2025-04-01 22:50:00|5399.3|5390.3|5398.4|5389.4|5399.9|5390.9|5398.2|5389.2|0
1743548100000|2025-04-01 22:55:00|5398.3|5389.3|5398.6|5389.6|5399.1|5390.1|5397.8|5388.8|0
1743548400000|2025-04-01 23:00:00|5398.4|5389.4|5397.9|5388.9|5398.8|5389.8|5397|5388|0
1743548700000|2025-04-01 23:05:00|5398|5389|5397.5|5388.5|5398.4|5389.4|5397.3|5388.3|0
1743549000000|2025-04-01 23:10:00|5397.6|5388.6|5398.2|5389.2|5398.5|5389.5|5397.2|5388.2|0
1743549300000|2025-04-01 23:15:00|5398.3|5389.3|5399.1|5390.1|5399.7|5390.7|5398.3|5389.3|0
1743549600000|2025-04-01 23:20:00|5399.2|5390.2|5399.7|5390.7|5400.2|5391.2|5399.1|5390.1|0
1743549900000|2025-04-01 23:25:00|5399.8|5390.8|5400.5|5391.5|5400.7|5391.7|5398.8|5389.8|0
1743550200000|2025-04-01 23:30:00|5400.6|5391.6|5401.1|5392.1|5401.5|5392.5|5400.1|5391.1|0
1743550500000|2025-04-01 23:35:00|5401|5392|5399.9|5390.9|5401|5392|5399.8|5390.8|0
1743550800000|2025-04-01 23:40:00|5399.8|5390.8|5400.1|5391.1|5400.1|5391.1|5399.4|5390.4|0
1743551100000|2025-04-01 23:45:00|5399.6|5390.6|5400.3|5391.3|5401.2|5392.2|5399.3|5390.3|0
1743551400000|2025-04-01 23:50:00|5400.1|5391.1|5400.9|5391.9|5401.2|5392.2|5399.3|5390.3|0
1743551700000|2025-04-01 23:55:00|5400.8|5391.8|5399.6|5390.6|5400.9|5391.9|5399.4|5390.4|0
1743552000000|2025-04-02 00:00:00|5399.8|5390.8|5395.4|5386.4|5399.9|5390.9|5393.6|5384.6|0
1743552300000|2025-04-02 00:05:00|5395.3|5386.3|5393.6|5384.6|5396.3|5387.3|5392.6|5383.6|0
1743552600000|2025-04-02 00:10:00|5393.4|5384.4|5392.9|5383.9|5393.9|5384.9|5391.7|5382.7|0
1743552900000|2025-04-02 00:15:00|5392.6|5383.6|5393.5|5384.5|5395.5|5386.5|5392.4|5383.4|0
1743553200000|2025-04-02 00:20:00|5393.6|5384.6|5390.2|5381.2|5393.6|5384.6|5389.1|5380.1|0
1743553500000|2025-04-02 00:25:00|5390.3|5381.3|5389.7|5380.7|5390.9|5381.9|5387.6|5378.6|0
1743553800000|2025-04-02 00:30:00|5389.8|5380.8|5391.3|5382.3|5391.4|5382.4|5388.6|5379.6|0
1743554100000|2025-04-02 00:35:00|5391.2|5382.2|5390.8|5381.8|5391.4|5382.4|5389.5|5380.5|0
1743554400000|2025-04-02 00:40:00|5390.9|5381.9|5392|5383|5392.7|5383.7|5389.6|5380.6|0
1743554700000|2025-04-02 00:45:00|5391.9|5382.9|5393.2|5384.2|5393.6|5384.6|5391.6|5382.6|0
1743555000000|2025-04-02 00:50:00|5393.3|5384.3|5392|5383|5393.7|5384.7|5391.7|5382.7|0
1743555300000|2025-04-02 00:55:00|5391.9|5382.9|5392.8|5383.8|5393|5384|5391.3|5382.3|0
1743555600000|2025-04-02 01:00:00|5392.7|5383.7|5393.7|5384.7|5393.9|5384.9|5391.6|5382.6|0
1743555900000|2025-04-02 01:05:00|5393.6|5384.6|5389.8|5380.8|5395.1|5386.1|5389.8|5380.8|0
1743556200000|2025-04-02 01:10:00|5389.9|5380.9|5390.6|5381.6|5390.6|5381.6|5389.8|5380.8|0
1743556500000|2025-04-02 01:15:00|5394|5385|5400.2|5396.2|5404.2|5400.2|5388.2|5384.2|591
1743556800000|2025-04-02 01:20:00|5399.7|5395.7|5401.2|5397.2|5405.2|5401.2|5394.2|5390.2|390
1743557100000|2025-04-02 01:25:00|5400.2|5396.2|5405.2|5401.2|5408.2|5404.2|5395.2|5391.2|393
1743557400000|2025-04-02 01:30:00|5404.7|5400.7|5416.2|5412.2|5416.7|5412.7|5384.2|5380.2|4053
1743557700000|2025-04-02 01:35:00|5414.2|5410.2|5375.2|5371.2|5424.2|5420.2|5375.2|5371.2|2936
1743558000000|2025-04-02 01:40:00|5375.7|5371.7|5392.7|5388.7|5400.2|5396.2|5369.2|5365.2|2742
1743558300000|2025-04-02 01:45:00|5393.2|5389.2|5375.2|5371.2|5396.2|5392.2|5359.2|5355.2|3137
1743558600000|2025-04-02 01:50:00|5374.7|5370.7|5396.2|5392.2|5398.2|5394.2|5373.7|5369.7|2205
1743558900000|2025-04-02 01:55:00|5395.7|5391.7|5425.7|5421.7|5425.7|5421.7|5394.7|5390.7|2390
1743559200000|2025-04-02 02:00:00|5424.7|5420.7|5435.7|5431.7|5449.2|5445.2|5419.2|5415.2|5717
1743559500000|2025-04-02 02:05:00|5436.2|5432.2|5431.2|5427.2|5438.2|5434.2|5423.2|5419.2|1493
1743559800000|2025-04-02 02:10:00|5431.7|5427.7|5438.7|5434.7|5445.2|5441.2|5420.7|5416.7|1901
1743560100000|2025-04-02 02:15:00|5439.2|5435.2|5470.7|5466.7|5476.2|5472.2|5437.2|5433.2|3236
1743560400000|2025-04-02 02:20:00|5470.2|5466.2|5497.7|5493.7|5498.2|5494.2|5469.2|5465.2|4791
1743560700000|2025-04-02 02:25:00|5497.2|5493.2|5496.2|5492.2|5511.2|5507.2|5482.2|5478.2|3454
1743561000000|2025-04-02 02:30:00|5497.2|5493.2|5489.7|5485.7|5502.2|5498.2|5486.7|5482.7|2039
1743561300000|2025-04-02 02:35:00|5489.2|5485.2|5489.7|5485.7|5502.2|5498.2|5476.2|5472.2|2444
1743561600000|2025-04-02 02:40:00|5490.2|5486.2|5491.2|5487.2|5499.7|5495.7|5483.2|5479.2|1436
1743561900000|2025-04-02 02:45:00|5491.7|5487.7|5466.7|5462.7|5493.2|5489.2|5465.2|5461.2|1907
1743562200000|2025-04-02 02:50:00|5466.2|5462.2|5480.2|5476.2|5481.2|5477.2|5463.2|5459.2|1363
1743562500000|2025-04-02 02:55:00|5480.7|5476.7|5471.2|5467.2|5488.2|5484.2|5471.2|5467.2|975
1743562800000|2025-04-02 03:00:00|5470.7|5466.7|5472.2|5468.2|5475.2|5471.2|5461.2|5457.2|1443
1743563100000|2025-04-02 03:05:00|5471.2|5467.2|5482.2|5478.2|5483.2|5479.2|5463.2|5459.2|1193
1743563400000|2025-04-02 03:10:00|5481.2|5477.2|5491.2|5487.2|5495.2|5491.2|5479.2|5475.2|888
1743563700000|2025-04-02 03:15:00|5491.7|5487.7|5473.2|5469.2|5492.2|5488.2|5471.2|5467.2|723
1743564000000|2025-04-02 03:20:00|5472.7|5468.7|5478.2|5474.2|5485.2|5481.2|5470.2|5466.2|699
1743564300000|2025-04-02 03:25:00|5478.7|5474.7|5466.2|5462.2|5485.2|5481.2|5465.7|5461.7|693
1743564600000|2025-04-02 03:30:00|5465.7|5461.7|5457.2|5453.2|5467.7|5463.7|5452.7|5448.7|1308
1743564900000|2025-04-02 03:35:00|5456.7|5452.7|5449.2|5445.2|5459.2|5455.2|5446.2|5442.2|1056
1743565200000|2025-04-02 03:40:00|5448.7|5444.7|5440.2|5436.2|5452.2|5448.2|5438.2|5434.2|1309
1743565500000|2025-04-02 03:45:00|5439.7|5435.7|5447.2|5443.2|5450.7|5446.7|5434.7|5430.7|787
1743565800000|2025-04-02 03:50:00|5446.2|5442.2|5443.7|5439.7|5448.2|5444.2|5441.2|5437.2|337
1743566100000|2025-04-02 03:55:00|5444.2|5440.2|5447.2|5443.2|5448.7|5444.7|5442.2|5438.2|440
1743566400000|2025-04-02 04:00:00|5449.1|5440.1|5449.3|5440.3|5449.5|5440.5|5448.7|5439.7|0
1743566700000|2025-04-02 04:05:00|5449.4|5440.4|5449|5440|5449.6|5440.6|5448.9|5439.9|0
1743567000000|2025-04-02 04:10:00|5449.1|5440.1|5448.6|5439.6|5449.1|5440.1|5448.4|5439.4|0
1743567300000|2025-04-02 04:15:00|5448.7|5439.7|5449.2|5440.2|5449.3|5440.3|5448.4|5439.4|0
1743567600000|2025-04-02 04:20:00|5449.1|5440.1|5448.6|5439.6|5449.2|5440.2|5448.4|5439.4|0
1743567900000|2025-04-02 04:25:00|5448.5|5439.5|5448.6|5439.6|5448.8|5439.8|5448.4|5439.4|0
1743568200000|2025-04-02 04:30:00|5448.8|5439.8|5449|5440|5449|5440|5448.3|5439.3|0
1743568500000|2025-04-02 04:35:00|5449.1|5440.1|5449|5440|5449.3|5440.3|5448.6|5439.6|0
1743568800000|2025-04-02 04:40:00|5449.1|5440.1|5450|5441|5450.3|5441.3|5449|5440|0
1743569100000|2025-04-02 04:45:00|5450.2|5441.2|5449.4|5440.4|5450.4|5441.4|5449.2|5440.2|0
1743569400000|2025-04-02 04:50:00|5449.3|5440.3|5449.8|5440.8|5450.1|5441.1|5449.2|5440.2|0
1743569700000|2025-04-02 04:55:00|5449.9|5440.9|5450.6|5441.6|5450.7|5441.7|5449.6|5440.6|28
1743570000000|2025-04-02 05:00:00|5450.7|5441.7|5445.2|5441.2|5453.2|5449.2|5431.2|5427.2|4213
1743570300000|2025-04-02 05:05:00|5444.7|5440.7|5423.2|5419.2|5451.2|5447.2|5420.2|5416.2|1471
1743570600000|2025-04-02 05:10:00|5422.7|5418.7|5426.7|5422.7|5431.2|5427.2|5420.2|5416.2|1417
1743570900000|2025-04-02 05:15:00|5427.7|5423.7|5434.7|5430.7|5436.2|5432.2|5423.7|5419.7|1104
1743571200000|2025-04-02 05:20:00|5434.2|5430.2|5427.2|5423.2|5435.2|5431.2|5420.2|5416.2|1054
1743571500000|2025-04-02 05:25:00|5426.2|5422.2|5440.2|5436.2|5442.2|5438.2|5423.2|5419.2|685
1743571800000|2025-04-02 05:30:00|5439.2|5435.2|5431.2|5427.2|5442.2|5438.2|5430.2|5426.2|773
1743572100000|2025-04-02 05:35:00|5430.2|5426.2|5414.2|5410.2|5432.2|5428.2|5411.2|5407.2|1321
1743572400000|2025-04-02 05:40:00|5413.7|5409.7|5433.2|5429.2|5434.2|5430.2|5411.7|5407.7|1159
1743572700000|2025-04-02 05:45:00|5432.7|5428.7|5429.2|5425.2|5440.2|5436.2|5424.2|5420.2|903
1743573000000|2025-04-02 05:50:00|5429.7|5425.7|5424.2|5420.2|5431.2|5427.2|5422.7|5418.7|467
1743573300000|2025-04-02 05:55:00|5423.2|5419.2|5412.2|5408.2|5425.2|5421.2|5411.2|5407.2|894
1743573600000|2025-04-02 06:00:00|5412.7|5408.7|5408.2|5404.2|5419.2|5415.2|5405.2|5401.2|1494
1743573900000|2025-04-02 06:05:00|5409.2|5405.2|5410.2|5406.2|5414.2|5410.2|5403.2|5399.2|749
1743574200000|2025-04-02 06:10:00|5409.2|5405.2|5412.2|5408.2|5419.2|5415.2|5403.2|5399.2|1010
1743574500000|2025-04-02 06:15:00|5410.2|5406.2|5416.2|5412.2|5418.2|5414.2|5400.2|5396.2|1002
1743574800000|2025-04-02 06:20:00|5416.7|5412.7|5419.2|5415.2|5421.2|5417.2|5411.2|5407.2|765
1743575100000|2025-04-02 06:25:00|5418.7|5414.7|5418.7|5414.7|5423.2|5419.2|5413.7|5409.7|544
1743575400000|2025-04-02 06:30:00|5419.2|5415.2|5406.2|5402.2|5424.2|5420.2|5405.7|5401.7|899
1743575700000|2025-04-02 06:35:00|5407.2|5403.2|5395.2|5391.2|5407.2|5403.2|5393.2|5389.2|1655
1743576000000|2025-04-02 06:40:00|5395.7|5391.7|5410.7|5406.7|5412.7|5408.7|5395.2|5391.2|908
1743576300000|2025-04-02 06:45:00|5411.2|5407.2|5424.7|5420.7|5428.2|5424.2|5409.2|5405.2|1486
1743576600000|2025-04-02 06:50:00|5424.2|5420.2|5427.2|5423.2|5428.2|5424.2|5419.2|5415.2|779
1743576900000|2025-04-02 06:55:00|5427.7|5423.7|5429.2|5425.2|5435.2|5431.2|5425.2|5421.2|1397
1743577200000|2025-04-02 07:00:00|5428.2|5424.2|5437.2|5433.2|5443.7|5439.7|5426.7|5422.7|870
1743577500000|2025-04-02 07:05:00|5438.2|5434.2|5435.2|5431.2|5438.2|5434.2|5427.2|5423.2|590
1743577800000|2025-04-02 07:10:00|5434.7|5430.7|5444.2|5440.2|5444.2|5440.2|5433.7|5429.7|829
1743578100000|2025-04-02 07:15:00|5443.2|5439.2|5441.2|5437.2|5446.2|5442.2|5441.2|5437.2|1088
1743578400000|2025-04-02 07:20:00|5441.7|5437.7|5438.2|5434.2|5443.2|5439.2|5437.2|5433.2|644
1743578700000|2025-04-02 07:25:00|5437.7|5433.7|5426.2|5422.2|5438.2|5434.2|5424.2|5420.2|756
1743579000000|2025-04-02 07:30:00|5427.2|5423.2|5423.2|5419.2|5428.2|5424.2|5418.7|5414.7|1172
1743579300000|2025-04-02 07:35:00|5424.2|5420.2|5429.2|5425.2|5432.2|5428.2|5423.2|5419.2|869
1743579600000|2025-04-02 07:40:00|5429.7|5425.7|5430.7|5426.7|5434.2|5430.2|5428.2|5424.2|695
1743579900000|2025-04-02 07:45:00|5431.2|5427.2|5433.2|5429.2|5438.2|5434.2|5431.2|5427.2|763
1743580200000|2025-04-02 07:50:00|5432.2|5428.2|5430.7|5426.7|5434.2|5430.2|5429.2|5425.2|897
1743580500000|2025-04-02 07:55:00|5431.2|5427.2|5428.2|5424.2|5431.2|5427.2|5427.2|5423.2|1195
1743580800000|2025-04-02 08:00:00|5427.7|5423.7|5426.2|5422.2|5429.2|5425.2|5423.2|5419.2|1011
1743581100000|2025-04-02 08:05:00|5425.2|5421.2|5429.7|5425.7|5432.2|5428.2|5424.2|5420.2|1039
1743581400000|2025-04-02 08:10:00|5429.2|5425.2|5435.2|5431.2|5435.7|5431.7|5428.2|5424.2|894
1743581700000|2025-04-02 08:15:00|5434.2|5430.2|5428.7|5424.7|5436.2|5432.2|5428.2|5424.2|584
1743582000000|2025-04-02 08:20:00|5429.2|5425.2|5431.2|5427.2|5434.7|5430.7|5428.2|5424.2|768
1743582300000|2025-04-02 08:25:00|5432.2|5428.2|5431.2|5427.2|5434.7|5430.7|5430.2|5426.2|237
1743582600000|2025-04-02 08:30:00|5434.8|5425.8|5436.7|5427.7|5438.1|5429.1|5434|5425|0
1743582900000|2025-04-02 08:35:00|5436.6|5427.6|5437|5428|5437.6|5428.6|5435.3|5426.3|0
1743583200000|2025-04-02 08:40:00|5436.8|5427.8|5436.6|5427.6|5439.2|5430.2|5436.4|5427.4|0
1743583500000|2025-04-02 08:45:00|5436.7|5427.7|5436.8|5427.8|5437.4|5428.4|5436|5427|0
1743583800000|2025-04-02 08:50:00|5436.9|5427.9|5435|5426|5437.3|5428.3|5434.2|5425.2|0
1743584100000|2025-04-02 08:55:00|5435.1|5426.1|5434.2|5425.2|5435.3|5426.3|5433.6|5424.6|0
1743584400000|2025-04-02 09:00:00|5434.1|5425.1|5434.6|5425.6|5434.8|5425.8|5432.9|5423.9|0
1743584700000|2025-04-02 09:05:00|5434.5|5425.5|5435.7|5426.7|5436.2|5427.2|5433.5|5424.5|0
1743585000000|2025-04-02 09:10:00|5435.8|5426.8|5434.6|5425.6|5437|5428|5434.5|5425.5|0
1743585300000|2025-04-02 09:15:00|5434.4|5425.4|5426.7|5419.7|5434.7|5426.7|5420.7|5413.7|222
1743585600000|2025-04-02 09:20:00|5427.7|5420.7|5435.7|5428.7|5435.7|5428.7|5427.7|5419.7|93
1743585900000|2025-04-02 09:25:00|5434.7|5427.7|5434.7|5427.7|5436.7|5429.7|5432.7|5424.7|65
1743586200000|2025-04-02 09:30:00|5435.7|5428.7|5437.7|5430.7|5437.7|5430.7|5432.7|5425.7|20
1743586500000|2025-04-02 09:35:00|5436.7|5429.7|5437.7|5430.7|5442.7|5435.7|5436.7|5429.7|39
1743586800000|2025-04-02 09:40:00|5438.7|5431.7|5437.7|5429.7|5439.7|5432.7|5436.7|5428.7|16
1743587100000|2025-04-02 09:45:00|5436.7|5428.7|5434.7|5427.7|5437.7|5428.7|5433.7|5425.7|14
1743587400000|2025-04-02 09:50:00|5435.7|5428.7|5434.7|5427.7|5435.7|5428.7|5432.7|5424.7|18
1743587700000|2025-04-02 09:55:00|5435.7|5428.7|5432.7|5425.7|5436.7|5428.7|5431.7|5423.7|22
1743588000000|2025-04-02 10:00:00|5433.7|5426.7|5397.7|5390.7|5434.7|5427.7|5383.7|5376.7|663
1743588300000|2025-04-02 10:05:00|5398.7|5389.7|5401.7|5394.7|5406.7|5398.7|5394.7|5387.7|236
1743588600000|2025-04-02 10:10:00|5402.7|5393.7|5402.7|5394.7|5408.7|5400.7|5397.7|5390.7|137
1743588900000|2025-04-02 10:15:00|5403.7|5395.7|5410.7|5403.7|5414.7|5407.7|5401.7|5393.7|96
1743589200000|2025-04-02 10:20:00|5411.7|5404.7|5412.7|5405.7|5416.7|5409.7|5410.7|5402.7|64
1743589500000|2025-04-02 10:25:00|5413.7|5406.7|5411.7|5404.7|5415.7|5408.7|5407.7|5400.7|66
1743589800000|2025-04-02 10:30:00|5410.7|5403.7|5408.7|5400.7|5413.7|5406.7|5406.7|5398.7|13
1743590100000|2025-04-02 10:35:00|5407.7|5401.7|5405.7|5398.7|5408.7|5401.7|5400.7|5393.7|88
1743590400000|2025-04-02 10:40:00|5406.7|5397.7|5404.7|5396.7|5407.7|5399.7|5402.7|5395.7|18
1743590700000|2025-04-02 10:45:00|5403.7|5397.7|5411.7|5403.7|5411.7|5404.7|5403.7|5396.7|16
1743591000000|2025-04-02 10:50:00|5410.7|5404.7|5410.7|5403.7|5412.7|5405.7|5407.7|5400.7|4
1743591300000|2025-04-02 10:55:00|5409.7|5402.7|5409.7|5402.7|5412.7|5404.7|5408.7|5401.7|11
1743591600000|2025-04-02 11:00:00|5410.7|5403.7|5407.7|5400.7|5411.7|5403.7|5406.7|5398.7|17
1743591900000|2025-04-02 11:05:00|5408.7|5399.7|5416.7|5408.7|5418.7|5410.7|5407.7|5399.7|64
1743592200000|2025-04-02 11:10:00|5415.7|5409.7|5412.7|5405.7|5417.7|5410.7|5411.7|5404.7|28
1743592500000|2025-04-02 11:15:00|5413.7|5406.7|5412.7|5405.7|5414.7|5407.7|5410.7|5402.7|22
1743592800000|2025-04-02 11:20:00|5413.7|5406.7|5411.7|5404.7|5413.7|5406.7|5410.7|5403.7|11
1743593100000|2025-04-02 11:25:00|5412.7|5405.7|5414.7|5407.7|5415.7|5408.7|5411.7|5404.7|5
1743593400000|2025-04-02 11:30:00|5415.7|5406.7|5419.7|5411.7|5421.7|5414.7|5413.7|5406.7|18
1743593700000|2025-04-02 11:35:00|5418.7|5412.7|5413.7|5406.7|5418.7|5412.7|5413.7|5405.7|9
1743594000000|2025-04-02 11:40:00|5412.7|5405.7|5414.7|5407.7|5414.7|5407.7|5410.7|5403.7|10
1743594300000|2025-04-02 11:45:00|5415.7|5408.7|5414.7|5407.7|5416.7|5409.7|5413.7|5406.7|4
1743594600000|2025-04-02 11:50:00|5413.7|5406.7|5416.7|5409.7|5417.7|5410.7|5413.7|5406.7|23
1743594900000|2025-04-02 11:55:00|5417.7|5408.7|5412.7|5405.7|5417.7|5410.7|5411.7|5404.7|14
1743595200000|2025-04-02 12:00:00|5413.7|5406.7|5409.7|5401.7|5415.7|5408.7|5407.7|5400.7|27
1743595500000|2025-04-02 12:05:00|5408.7|5402.7|5405.7|5398.7|5409.7|5402.7|5403.7|5396.7|47
1743595800000|2025-04-02 12:10:00|5406.7|5399.7|5412.7|5402.7|5413.7|5404.7|5405.7|5399.7|40
1743596100000|2025-04-02 12:15:00|5411.7|5401.7|5408.7|5400.7|5413.7|5404.7|5404.7|5397.7|14
1743596400000|2025-04-02 12:20:00|5407.7|5401.7|5405.7|5398.7|5409.7|5401.7|5402.7|5395.7|10
1743596700000|2025-04-02 12:25:00|5404.7|5397.7|5403.7|5395.7|5406.7|5399.7|5402.7|5395.7|39
1743597000000|2025-04-02 12:30:00|5402.7|5396.7|5400.7|5393.7|5404.7|5396.7|5398.7|5391.7|124
1743597300000|2025-04-02 12:35:00|5399.7|5392.7|5405.7|5398.7|5405.7|5398.7|5399.7|5392.7|9
1743597600000|2025-04-02 12:40:00|5406.7|5397.7|5404.7|5397.7|5408.7|5401.7|5403.7|5395.7|18
1743597900000|2025-04-02 12:45:00|5405.7|5398.7|5406.7|5399.7|5407.7|5400.7|5403.7|5396.7|16
1743598200000|2025-04-02 12:50:00|5405.7|5398.7|5408.7|5401.7|5410.7|5402.7|5404.7|5397.7|34
1743598500000|2025-04-02 12:55:00|5409.7|5402.7|5410.7|5404.7|5412.7|5405.7|5407.7|5400.7|21
1743598800000|2025-04-02 13:00:00|5410.2|5404.2|5407.2|5401.2|5411.2|5405.2|5406.7|5400.7|22
1743599100000|2025-04-02 13:05:00|5406.7|5400.7|5414.2|5408.2|5416.7|5410.7|5406.7|5400.7|153
1743599400000|2025-04-02 13:10:00|5415.2|5409.2|5414.2|5408.2|5415.7|5409.7|5412.2|5406.2|63
1743599700000|2025-04-02 13:15:00|5414.7|5408.7|5417.7|5411.7|5419.7|5413.7|5414.7|5408.7|34
1743600000000|2025-04-02 13:20:00|5418.2|5412.2|5412.7|5406.7|5419.2|5413.2|5412.2|5406.2|20
1743600300000|2025-04-02 13:25:00|5413.2|5407.2|5412.2|5406.2|5414.7|5408.7|5411.2|5405.2|38
1743600600000|2025-04-02 13:30:00|5411.7|5405.7|5415.2|5409.2|5417.2|5411.2|5400.7|5394.7|525
1743600900000|2025-04-02 13:35:00|5414.7|5408.7|5415.2|5409.2|5427.7|5421.7|5406.7|5400.7|326
1743601200000|2025-04-02 13:40:00|5414.7|5408.7|5402.7|5396.7|5419.2|5413.2|5400.2|5394.2|180
1743601500000|2025-04-02 13:45:00|5403.2|5397.2|5396.7|5390.7|5405.7|5399.7|5392.2|5386.2|238
1743601800000|2025-04-02 13:50:00|5396.2|5390.2|5384.2|5378.2|5400.7|5394.7|5384.2|5378.2|223
1743602100000|2025-04-02 13:55:00|5384.7|5378.7|5390.7|5384.7|5392.2|5386.2|5374.2|5368.2|346
1743602400000|2025-04-02 14:00:00|5389.2|5383.2|5397.7|5391.7|5399.7|5393.7|5385.2|5379.2|253
1743602700000|2025-04-02 14:05:00|5397.2|5391.2|5388.2|5382.2|5399.2|5393.2|5385.2|5379.2|137
1743603000000|2025-04-02 14:10:00|5387.7|5381.7|5389.2|5383.2|5390.2|5384.2|5378.7|5372.7|113
1743603300000|2025-04-02 14:15:00|5388.7|5382.7|5387.2|5381.2|5389.7|5383.7|5379.2|5373.2|106
1743603600000|2025-04-02 14:20:00|5387.7|5381.7|5386.7|5380.7|5388.2|5382.2|5381.7|5375.7|64
1743603900000|2025-04-02 14:25:00|5386.2|5380.2|5376.7|5370.7|5386.7|5380.7|5371.2|5365.2|130
1743604200000|2025-04-02 14:30:00|5377.2|5371.2|5381.2|5375.2|5383.2|5377.2|5374.2|5368.2|82
1743604500000|2025-04-02 14:35:00|5380.2|5374.2|5378.7|5372.7|5384.2|5378.2|5373.2|5367.2|163
1743604800000|2025-04-02 14:40:00|5378.2|5372.2|5375.2|5369.2|5384.2|5378.2|5375.2|5369.2|100
1743605100000|2025-04-02 14:45:00|5375.7|5369.7|5379.2|5373.2|5380.7|5374.7|5375.2|5369.2|74
1743605400000|2025-04-02 14:50:00|5378.7|5372.7|5380.7|5374.7|5384.2|5378.2|5378.7|5372.7|94
1743605700000|2025-04-02 14:55:00|5380.2|5374.2|5383.2|5377.2|5386.2|5380.2|5375.7|5369.7|94
1743606000000|2025-04-02 15:00:00|5382.2|5376.2|5387.7|5381.7|5388.7|5382.7|5373.2|5367.2|152
1743606300000|2025-04-02 15:05:00|5387.2|5381.2|5388.2|5382.2|5390.2|5384.2|5384.2|5378.2|20
1743606600000|2025-04-02 15:10:00|5387.2|5381.2|5373.7|5367.7|5387.2|5381.2|5373.2|5367.2|122
1743606900000|2025-04-02 15:15:00|5374.2|5368.2|5378.2|5372.2|5380.2|5374.2|5370.2|5364.2|195
1743607200000|2025-04-02 15:20:00|5378.7|5372.7|5388.2|5382.2|5388.2|5382.2|5378.7|5372.7|162
1743607500000|2025-04-02 15:25:00|5387.7|5381.7|5385.2|5379.2|5390.2|5384.2|5382.7|5376.7|101
1743607800000|2025-04-02 15:30:00|5384.7|5378.7|5379.7|5373.7|5384.7|5378.7|5377.7|5371.7|40
1743608100000|2025-04-02 15:35:00|5379.2|5373.2|5384.2|5378.2|5384.2|5378.2|5376.2|5370.2|52
1743608400000|2025-04-02 15:40:00|5384.7|5378.7|5376.7|5370.7|5385.2|5379.2|5376.2|5370.2|34
1743608700000|2025-04-02 15:45:00|5376.2|5370.2|5374.7|5368.7|5377.7|5371.7|5370.2|5364.2|70
1743609000000|2025-04-02 15:50:00|5374.2|5368.2|5384.2|5378.2|5385.2|5379.2|5373.2|5367.2|42
1743609300000|2025-04-02 15:55:00|5383.7|5377.7|5385.7|5379.7|5387.2|5381.2|5381.7|5375.7|42
1743609600000|2025-04-02 16:00:00|5385.2|5379.2|5387.2|5381.2|5389.2|5383.2|5384.2|5378.2|63
1743609900000|2025-04-02 16:05:00|5387.7|5381.7|5390.2|5384.2|5390.2|5384.2|5385.2|5379.2|40
1743610200000|2025-04-02 16:10:00|5390.7|5384.7|5398.7|5392.7|5399.2|5393.2|5389.7|5383.7|67
1743610500000|2025-04-02 16:15:00|5398.2|5392.2|5398.2|5392.2|5400.2|5394.2|5395.7|5389.7|77
1743610800000|2025-04-02 16:20:00|5397.7|5391.7|5398.2|5392.2|5398.7|5392.7|5394.7|5388.7|29
1743611100000|2025-04-02 16:25:00|5397.7|5391.7|5401.2|5395.2|5402.2|5396.2|5397.2|5391.2|46
1743611400000|2025-04-02 16:30:00|5401.7|5395.7|5399.2|5393.2|5403.2|5397.2|5397.7|5391.7|35
1743611700000|2025-04-02 16:35:00|5398.7|5392.7|5398.7|5392.7|5400.2|5394.2|5394.2|5388.2|48
1743612000000|2025-04-02 16:40:00|5398.2|5392.2|5401.2|5395.2|5401.2|5395.2|5395.2|5389.2|14
1743612300000|2025-04-02 16:45:00|5400.7|5394.7|5402.2|5396.2|5402.7|5396.7|5398.7|5392.7|20
1743612600000|2025-04-02 16:50:00|5402.7|5396.7|5411.7|5405.7|5414.2|5408.2|5402.7|5396.7|124
1743612900000|2025-04-02 16:55:00|5411.2|5405.2|5407.2|5401.2|5413.2|5407.2|5405.7|5399.7|42
1743613200000|2025-04-02 17:00:00|5407.7|5401.7|5413.2|5407.2|5414.2|5408.2|5404.7|5398.7|53
1743613500000|2025-04-02 17:05:00|5412.2|5406.2|5413.7|5407.7|5414.2|5408.2|5410.2|5404.2|22
1743613800000|2025-04-02 17:10:00|5413.2|5407.2|5411.2|5405.2|5415.7|5409.7|5411.2|5405.2|51
1743614100000|2025-04-02 17:15:00|5410.7|5404.7|5404.7|5398.7|5410.7|5404.7|5404.2|5398.2|16
1743614400000|2025-04-02 17:20:00|5404.2|5398.2|5403.2|5397.2|5405.7|5399.7|5401.2|5395.2|28
1743614700000|2025-04-02 17:25:00|5403.7|5397.7|5400.7|5394.7|5404.2|5398.2|5400.2|5394.2|19
1743615000000|2025-04-02 17:30:00|5400.2|5394.2|5399.2|5393.2|5402.7|5396.7|5397.2|5391.2|25
1743615300000|2025-04-02 17:35:00|5398.7|5392.7|5398.7|5392.7|5398.7|5392.7|5395.2|5389.2|31
1743615600000|2025-04-02 17:40:00|5399.2|5393.2|5394.2|5388.2|5399.2|5393.2|5391.7|5385.7|33
1743615900000|2025-04-02 17:45:00|5393.7|5387.7|5390.2|5384.2|5394.2|5388.2|5389.2|5383.2|18
1743616200000|2025-04-02 17:50:00|5390.7|5384.7|5388.2|5382.2|5390.7|5384.7|5387.2|5381.2|28
1743616500000|2025-04-02 17:55:00|5388.7|5382.7|5383.2|5377.2|5390.2|5384.2|5381.2|5375.2|45
1743616800000|2025-04-02 18:00:00|5382.7|5376.7|5379.2|5373.2|5389.2|5383.2|5378.7|5372.7|126
1743617100000|2025-04-02 18:05:00|5378.7|5372.7|5376.2|5370.2|5379.2|5373.2|5371.2|5365.2|81
1743617400000|2025-04-02 18:10:00|5376.7|5370.7|5376.2|5370.2|5377.7|5371.7|5370.7|5364.7|54
1743617700000|2025-04-02 18:15:00|5375.7|5369.7|5376.2|5370.2|5378.2|5372.2|5373.2|5367.2|41
1743618000000|2025-04-02 18:20:00|5375.7|5369.7|5373.2|5367.2|5378.2|5372.2|5373.2|5367.2|32
1743618300000|2025-04-02 18:25:00|5374.2|5368.2|5369.2|5363.2|5376.2|5370.2|5369.2|5363.2|43
1743618600000|2025-04-02 18:30:00|5368.2|5362.2|5375.2|5369.2|5375.2|5369.2|5368.2|5362.2|34
1743618900000|2025-04-02 18:35:00|5374.7|5368.7|5382.7|5376.7|5382.7|5376.7|5374.7|5368.7|41
1743619200000|2025-04-02 18:40:00|5382.2|5376.2|5385.2|5379.2|5388.2|5382.2|5382.2|5376.2|86
1743619500000|2025-04-02 18:45:00|5384.7|5378.7|5386.7|5380.7|5387.2|5381.2|5382.7|5376.7|96
1743619800000|2025-04-02 18:50:00|5386.2|5380.2|5387.2|5381.2|5388.7|5382.7|5383.2|5377.2|54
1743620100000|2025-04-02 18:55:00|5387.7|5381.7|5382.3|5373.3|5388.7|5382.7|5381.7|5373.3|93
1743620400000|2025-04-02 19:00:00|5382.7|5373.7|5387.1|5378.1|5387.9|5378.9|5382.7|5373.7|0
1743620700000|2025-04-02 19:05:00|5386.3|5377.3|5386.9|5377.9|5387.4|5378.4|5385|5376|0
1743621000000|2025-04-02 19:10:00|5386.8|5377.8|5384.5|5375.5|5386.8|5377.8|5384.5|5375.5|0
1743621300000|2025-04-02 19:15:00|5384.6|5375.6|5385.3|5376.3|5386.9|5377.9|5384.4|5375.4|0
1743621600000|2025-04-02 19:20:00|5385.2|5376.2|5386|5377|5386.7|5377.7|5384.4|5375.4|0
1743621900000|2025-04-02 19:25:00|5385.9|5376.9|5389.8|5380.8|5390.1|5381.1|5383.9|5374.9|0
1743622200000|2025-04-02 19:30:00|5389.7|5380.7|5392.8|5383.8|5393.5|5384.5|5387.4|5378.4|0
1743622500000|2025-04-02 19:35:00|5392.7|5383.7|5391|5382|5393.6|5384.6|5391|5382|0
1743622800000|2025-04-02 19:40:00|5391.1|5382.1|5393.6|5384.6|5395|5386|5390.8|5381.8|0
1743623100000|2025-04-02 19:45:00|5393.7|5384.7|5394.9|5385.9|5396.4|5387.4|5393.6|5384.6|0
1743623400000|2025-04-02 19:50:00|5395.1|5386.1|5394.6|5385.6|5396.2|5387.2|5392.6|5383.6|0
1743623700000|2025-04-02 19:55:00|5394.2|5385.2|5388.9|5379.9|5395.2|5386.2|5388.8|5379.8|0
1743624000000|2025-04-02 20:00:00|5388.6|5379.6|5388.4|5379.4|5390.7|5381.7|5386|5377|0
1743624300000|2025-04-02 20:05:00|5388.2|5379.2|5385.8|5376.8|5390.4|5381.4|5383.2|5374.2|0
1743624600000|2025-04-02 20:10:00|5386.4|5377.4|5415.6|5406.6|5419.7|5410.7|5378|5369|0
1743624900000|2025-04-02 20:15:00|5414.9|5405.9|5406.9|5397.9|5421|5412|5398.6|5389.6|0
1743625200000|2025-04-02 20:20:00|5407|5398|5405|5396|5407.3|5398.3|5393|5384|0
1743625500000|2025-04-02 20:25:00|5404.9|5395.9|5351|5342|5407.2|5398.2|5338.6|5329.6|0
1743625800000|2025-04-02 20:30:00|5352.4|5343.4|5336.1|5327.1|5366.8|5357.8|5331.7|5322.7|0
1743626100000|2025-04-02 20:35:00|5336.3|5327.3|5322.3|5313.3|5342|5333|5308.6|5299.6|0
1743626400000|2025-04-02 20:40:00|5322.1|5313.1|5310.2|5301.2|5327|5318|5297.8|5288.8|0
1743626700000|2025-04-02 20:45:00|5310.3|5301.3|5311.9|5302.9|5316.3|5307.3|5301.4|5292.4|0
1743627000000|2025-04-02 20:50:00|5312|5303|5303.8|5294.8|5312.1|5303.1|5302.6|5293.6|0
1743627300000|2025-04-02 20:55:00|5303.6|5294.6|5301|5292|5304.8|5295.8|5296.2|5287.2|0
1743627600000|2025-04-02 21:00:00|5301.6|5292.6|5293.4|5284.4|5301.7|5292.7|5291.2|5282.2|0
1743627900000|2025-04-02 21:05:00|5293.3|5284.3|5286|5277|5293.4|5284.4|5286|5277|0
1743628200000|2025-04-02 21:10:00|5285.9|5276.9|5279.7|5270.7|5286|5277|5276.7|5267.7|0
1743628500000|2025-04-02 21:15:00|5279.4|5270.4|5286.5|5277.5|5287.9|5278.9|5279.3|5270.3|0
1743628800000|2025-04-02 21:20:00|5286.3|5277.3|5287|5278|5287.9|5278.9|5284.4|5275.4|0
1743629100000|2025-04-02 21:25:00|5287.2|5278.2|5281.6|5272.6|5287.3|5278.3|5281|5272|0
1743629400000|2025-04-02 21:30:00|5281.5|5272.5|5283.4|5274.4|5284.8|5275.8|5279.5|5270.5|0
1743629700000|2025-04-02 21:35:00|5283.7|5274.7|5281.7|5272.7|5283.8|5274.8|5280.9|5271.9|0
1743630000000|2025-04-02 21:40:00|5281.8|5272.8|5281|5272|5284.7|5275.7|5280.8|5271.8|0
1743630300000|2025-04-02 21:45:00|5280.9|5271.9|5276.2|5267.2|5281.2|5272.2|5274.2|5265.2|0
1743630600000|2025-04-02 21:50:00|5276.4|5267.4|5280|5271|5281.6|5272.6|5276.3|5267.3|0
1743630900000|2025-04-02 21:55:00|5279.9|5270.9|5268.6|5259.6|5280|5271|5266.4|5257.4|0
1743631200000|2025-04-02 22:00:00|5268.5|5259.5|5254.6|5245.6|5270.8|5261.8|5248.6|5239.6|0
1743631500000|2025-04-02 22:05:00|5254.5|5245.5|5249|5240|5255.7|5246.7|5244.1|5235.1|0
1743631800000|2025-04-02 22:10:00|5249.1|5240.1|5247.4|5238.4|5251.8|5242.8|5243.3|5234.3|0
1743632100000|2025-04-02 22:15:00|5247.5|5238.5|5237.5|5228.5|5249.2|5240.2|5236.3|5227.3|0
1743632400000|2025-04-02 22:20:00|5237.4|5228.4|5238|5229|5238.6|5229.6|5223.7|5214.7|0
1743632700000|2025-04-02 22:25:00|5238.1|5229.1|5246.9|5237.9|5247.4|5238.4|5233.4|5224.4|0
1743633000000|2025-04-02 22:30:00|5246.8|5237.8|5247.5|5238.5|5249.8|5240.8|5243.4|5234.4|0
1743633300000|2025-04-02 22:35:00|5248.1|5239.1|5245.8|5236.8|5255.5|5246.5|5245.5|5236.5|0
1743633600000|2025-04-02 22:40:00|5246.1|5237.1|5245.3|5236.3|5249.5|5240.5|5243.2|5234.2|0
1743633900000|2025-04-02 22:45:00|5245.4|5236.4|5252.5|5243.5|5253.4|5244.4|5245.4|5236.4|0
1743634200000|2025-04-02 22:50:00|5252.1|5243.1|5254.5|5245.5|5259|5250|5252.1|5243.1|0
1743634500000|2025-04-02 22:55:00|5254.6|5245.6|5234.4|5225.4|5254.9|5245.9|5231.9|5222.9|0
1743634800000|2025-04-02 23:00:00|5234.3|5225.3|5224.1|5215.1|5234.4|5225.4|5220.8|5211.8|0
1743635100000|2025-04-02 23:05:00|5224.2|5215.2|5229.1|5220.1|5230.7|5221.7|5219.5|5210.5|0
1743635400000|2025-04-02 23:10:00|5229|5220|5231.9|5222.9|5233.1|5224.1|5227.9|5218.9|0
1743635700000|2025-04-02 23:15:00|5231.8|5222.8|5225.3|5216.3|5231.8|5222.8|5225.3|5216.3|0
1743636000000|2025-04-02 23:20:00|5225.4|5216.4|5229.3|5220.3|5230.2|5221.2|5224.5|5215.5|0
1743636300000|2025-04-02 23:25:00|5228.9|5219.9|5230|5221|5230|5221|5224.4|5215.4|0
1743636600000|2025-04-02 23:30:00|5230.4|5221.4|5227.1|5218.1|5230.4|5221.4|5225.8|5216.8|0
1743636900000|2025-04-02 23:35:00|5227.2|5218.2|5226.7|5217.7|5228.3|5219.3|5225.6|5216.6|0
1743637200000|2025-04-02 23:40:00|5226.2|5217.2|5221.8|5212.8|5226.2|5217.2|5221.3|5212.3|0
1743637500000|2025-04-02 23:45:00|5221.9|5212.9|5224.2|5215.2|5226.3|5217.3|5219.3|5210.3|0
1743637800000|2025-04-02 23:50:00|5224.1|5215.1|5222.2|5213.2|5226.1|5217.1|5220.6|5211.6|0
1743638100000|2025-04-02 23:55:00|5222.1|5213.1|5226.1|5217.1|5227.2|5218.2|5220.8|5211.8|0
1743638400000|2025-04-03 00:00:00|5226.3|5217.3|5230.7|5221.7|5231.2|5222.2|5226.1|5217.1|0
1743638700000|2025-04-03 00:05:00|5230.9|5221.9|5231|5222|5233.9|5224.9|5229.7|5220.7|0
1743639000000|2025-04-03 00:10:00|5230.9|5221.9|5235|5226|5236.8|5227.8|5229.7|5220.7|0
1743639300000|2025-04-03 00:15:00|5235.1|5226.1|5242.2|5233.2|5243.7|5234.7|5234.5|5225.5|0
1743639600000|2025-04-03 00:20:00|5242|5233|5248.1|5239.1|5250.3|5241.3|5241.4|5232.4|0
1743639900000|2025-04-03 00:25:00|5247.9|5238.9|5247.1|5238.1|5251.2|5242.2|5243|5234|0
1743640200000|2025-04-03 00:30:00|5247.2|5238.2|5248.9|5239.9|5252.6|5243.6|5245.9|5236.9|0
1743640500000|2025-04-03 00:35:00|5248.7|5239.7|5253.7|5244.7|5255.3|5246.3|5248.2|5239.2|0
1743640800000|2025-04-03 00:40:00|5253.4|5244.4|5248.4|5239.4|5253.4|5244.4|5248.3|5239.3|0
1743641100000|2025-04-03 00:45:00|5248.7|5239.7|5248.4|5239.4|5251|5242|5245.4|5236.4|0
1743641400000|2025-04-03 00:50:00|5248.5|5239.5|5248.4|5239.4|5250.3|5241.3|5243.7|5234.7|0
1743641700000|2025-04-03 00:55:00|5248.3|5239.3|5244.4|5235.4|5248.3|5239.3|5242.9|5233.9|0
1743642000000|2025-04-03 01:00:00|5244.5|5235.5|5229.9|5220.9|5247.2|5238.2|5229|5220|0
1743642300000|2025-04-03 01:05:00|5229.8|5220.8|5234.2|5225.2|5238|5229|5227.5|5218.5|0
1743642600000|2025-04-03 01:10:00|5234.1|5225.1|5227.4|5218.4|5235.7|5226.7|5226.8|5217.8|0
1743642900000|2025-04-03 01:15:00|5227.6|5218.6|5292.3|5288.3|5302.3|5298.3|5182.3|5178.3|6184
1743643200000|2025-04-03 01:20:00|5293.3|5289.3|5287.3|5283.3|5303.3|5299.3|5266.8|5262.8|3192
1743643500000|2025-04-03 01:25:00|5285.3|5281.3|5267.8|5263.8|5292.8|5288.8|5262.8|5258.8|2426
1743643800000|2025-04-03 01:30:00|5265.3|5261.3|5312.8|5308.8|5321.3|5317.3|5265.3|5261.3|10361
1743644100000|2025-04-03 01:35:00|5311.8|5307.8|5324.8|5320.8|5340.8|5336.8|5300.8|5296.8|5459
1743644400000|2025-04-03 01:40:00|5324.3|5320.3|5354.8|5350.8|5357.8|5353.8|5314.8|5310.8|6194
1743644700000|2025-04-03 01:45:00|5354.3|5350.3|5365.8|5361.8|5369.3|5365.3|5347.3|5343.3|3567
1743645000000|2025-04-03 01:50:00|5366.8|5362.8|5335.8|5331.8|5369.8|5365.8|5333.8|5329.8|4956
1743645300000|2025-04-03 01:55:00|5334.8|5330.8|5314.3|5310.3|5340.8|5336.8|5311.8|5307.8|2694
1743645600000|2025-04-03 02:00:00|5314.8|5310.8|5308.8|5304.8|5335.8|5331.8|5304.8|5300.8|5215
1743645900000|2025-04-03 02:05:00|5308.3|5304.3|5299.8|5295.8|5326.3|5322.3|5294.8|5290.8|4643
1743646200000|2025-04-03 02:10:00|5300.3|5296.3|5319.8|5315.8|5320.8|5316.8|5295.3|5291.3|3139
1743646500000|2025-04-03 02:15:00|5318.8|5314.8|5324.8|5320.8|5331.8|5327.8|5316.3|5312.3|1972
1743646800000|2025-04-03 02:20:00|5325.8|5321.8|5331.8|5327.8|5336.8|5332.8|5322.3|5318.3|1867
1743647100000|2025-04-03 02:25:00|5330.3|5326.3|5367.8|5363.8|5368.8|5364.8|5323.8|5319.8|4561
1743647400000|2025-04-03 02:30:00|5368.8|5364.8|5340.3|5336.3|5374.3|5370.3|5339.8|5335.8|3881
1743647700000|2025-04-03 02:35:00|5339.8|5335.8|5332.8|5328.8|5348.8|5344.8|5331.3|5327.3|1294
1743648000000|2025-04-03 02:40:00|5333.8|5329.8|5338.8|5334.8|5345.8|5341.8|5328.3|5324.3|1340
1743648300000|2025-04-03 02:45:00|5339.8|5335.8|5335.8|5331.8|5356.8|5352.8|5333.3|5329.3|1122
1743648600000|2025-04-03 02:50:00|5336.3|5332.3|5313.3|5309.3|5336.3|5332.3|5310.8|5306.8|2515
1743648900000|2025-04-03 02:55:00|5312.8|5308.8|5309.3|5305.3|5318.8|5314.8|5309.3|5305.3|1708
1743649200000|2025-04-03 03:00:00|5310.8|5306.8|5319.8|5315.8|5322.8|5318.8|5308.8|5304.8|2058
1743649500000|2025-04-03 03:05:00|5319.3|5315.3|5317.8|5313.8|5325.8|5321.8|5309.8|5305.8|1171
1743649800000|2025-04-03 03:10:00|5318.3|5314.3|5300.3|5296.3|5324.3|5320.3|5299.8|5295.8|1218
1743650100000|2025-04-03 03:15:00|5299.8|5295.8|5303.8|5299.8|5313.8|5309.8|5297.8|5293.8|966
1743650400000|2025-04-03 03:20:00|5304.3|5300.3|5302.8|5298.8|5311.8|5307.8|5301.3|5297.3|669
1743650700000|2025-04-03 03:25:00|5303.8|5299.8|5295.8|5291.8|5308.8|5304.8|5291.8|5287.8|1111
1743651000000|2025-04-03 03:30:00|5294.8|5290.8|5300.8|5296.8|5306.8|5302.8|5289.8|5285.8|703
1743651300000|2025-04-03 03:35:00|5301.3|5297.3|5306.8|5302.8|5306.8|5302.8|5295.8|5291.8|509
1743651600000|2025-04-03 03:40:00|5307.8|5303.8|5302.8|5298.8|5310.8|5306.8|5301.8|5297.8|438
1743651900000|2025-04-03 03:45:00|5303.8|5299.8|5306.8|5302.8|5309.8|5305.8|5300.8|5296.8|407
1743652200000|2025-04-03 03:50:00|5307.3|5303.3|5307.8|5303.8|5309.8|5305.8|5302.8|5298.8|274
1743652500000|2025-04-03 03:55:00|5308.3|5304.3|5306.3|5302.3|5308.8|5304.8|5302.8|5298.8|494
1743652800000|2025-04-03 04:00:00|5307.8|5298.8|5311.5|5302.5|5312.3|5303.3|5307.2|5298.2|0
1743653100000|2025-04-03 04:05:00|5311.4|5302.4|5311.9|5302.9|5312.2|5303.2|5310.8|5301.8|0
1743653400000|2025-04-03 04:10:00|5312|5303|5311.6|5302.6|5314.3|5305.3|5311.1|5302.1|0
1743653700000|2025-04-03 04:15:00|5311.7|5302.7|5310.9|5301.9|5312.2|5303.2|5310.3|5301.3|0
1743654000000|2025-04-03 04:20:00|5311|5302|5311.1|5302.1|5312.4|5303.4|5310.9|5301.9|0
1743654300000|2025-04-03 04:25:00|5311.2|5302.2|5306.7|5297.7|5311.3|5302.3|5306.6|5297.6|0
1743654600000|2025-04-03 04:30:00|5306.8|5297.8|5310.6|5301.6|5310.9|5301.9|5305.7|5296.7|0
1743654900000|2025-04-03 04:35:00|5310.7|5301.7|5310.5|5301.5|5311.3|5302.3|5309.9|5300.9|0
1743655200000|2025-04-03 04:40:00|5310.6|5301.6|5309.6|5300.6|5311.2|5302.2|5309.3|5300.3|0
1743655500000|2025-04-03 04:45:00|5309.7|5300.7|5308.4|5299.4|5310.3|5301.3|5307.2|5298.2|0
1743655800000|2025-04-03 04:50:00|5308.6|5299.6|5309.6|5300.6|5311.3|5302.3|5308.6|5299.6|0
1743656100000|2025-04-03 04:55:00|5309.5|5300.5|5308.9|5299.9|5309.6|5300.6|5308.2|5299.2|7
1743656400000|2025-04-03 05:00:00|5309|5300|5306.8|5302.8|5313.8|5309.8|5299.8|5295.8|1772
1743656700000|2025-04-03 05:05:00|5306.3|5302.3|5287.8|5283.8|5306.3|5302.3|5284.8|5280.8|1904
1743657000000|2025-04-03 05:10:00|5288.8|5284.8|5283.8|5279.8|5294.3|5290.3|5270.8|5266.8|3086
1743657300000|2025-04-03 05:15:00|5282.8|5278.8|5271.8|5267.8|5286.8|5282.8|5263.8|5259.8|2159
1743657600000|2025-04-03 05:20:00|5270.8|5266.8|5262.8|5258.8|5271.8|5267.8|5261.8|5257.8|1811
1743657900000|2025-04-03 05:25:00|5263.3|5259.3|5269.8|5265.8|5271.8|5267.8|5254.8|5250.8|2522
1743658200000|2025-04-03 05:30:00|5270.3|5266.3|5262.8|5258.8|5271.8|5267.8|5252.8|5248.8|3102
1743658500000|2025-04-03 05:35:00|5262.3|5258.3|5280.8|5276.8|5280.8|5276.8|5254.3|5250.3|1878
1743658800000|2025-04-03 05:40:00|5280.3|5276.3|5276.3|5272.3|5287.8|5283.8|5268.8|5264.8|1167
1743659100000|2025-04-03 05:45:00|5275.8|5271.8|5283.8|5279.8|5291.8|5287.8|5270.8|5266.8|1192
1743659400000|2025-04-03 05:50:00|5284.8|5280.8|5287.3|5283.3|5295.8|5291.8|5283.8|5279.8|1494
1743659700000|2025-04-03 05:55:00|5286.8|5282.8|5283.8|5279.8|5294.8|5290.8|5274.8|5270.8|2119
1743660000000|2025-04-03 06:00:00|5284.8|5280.8|5298.8|5294.8|5301.8|5297.8|5284.3|5280.3|2751
1743660300000|2025-04-03 06:05:00|5299.3|5295.3|5307.3|5303.3|5312.8|5308.8|5299.3|5295.3|3219
1743660600000|2025-04-03 06:10:00|5307.8|5303.8|5298.8|5294.8|5309.8|5305.8|5291.8|5287.8|1849
1743660900000|2025-04-03 06:15:00|5299.3|5295.3|5299.8|5295.8|5305.3|5301.3|5290.8|5286.8|1021
1743661200000|2025-04-03 06:20:00|5298.8|5294.8|5299.8|5295.8|5302.8|5298.8|5291.8|5287.8|1998
1743661500000|2025-04-03 06:25:00|5300.3|5296.3|5302.8|5298.8|5305.8|5301.8|5297.8|5293.8|937
1743661800000|2025-04-03 06:30:00|5301.8|5297.8|5309.8|5305.8|5310.8|5306.8|5297.8|5293.8|1165
1743662100000|2025-04-03 06:35:00|5307.8|5303.8|5307.8|5303.8|5309.3|5305.3|5302.8|5298.8|668
1743662400000|2025-04-03 06:40:00|5308.3|5304.3|5304.8|5300.8|5310.3|5306.3|5304.3|5300.3|834
1743662700000|2025-04-03 06:45:00|5303.8|5299.8|5307.3|5303.3|5308.8|5304.8|5291.8|5287.8|1457
1743663000000|2025-04-03 06:50:00|5307.8|5303.8|5304.8|5300.8|5308.8|5304.8|5301.8|5297.8|1055
1743663300000|2025-04-03 06:55:00|5305.3|5301.3|5296.8|5292.8|5305.8|5301.8|5294.8|5290.8|734
1743663600000|2025-04-03 07:00:00|5297.3|5293.3|5320.8|5316.8|5320.8|5316.8|5291.8|5287.8|1639
1743663900000|2025-04-03 07:05:00|5319.8|5315.8|5320.8|5316.8|5323.8|5319.8|5317.8|5313.8|689
1743664200000|2025-04-03 07:10:00|5319.8|5315.8|5306.8|5302.8|5319.8|5315.8|5305.8|5301.8|1246
1743664500000|2025-04-03 07:15:00|5305.8|5301.8|5306.3|5302.3|5312.3|5308.3|5305.8|5301.8|645
1743664800000|2025-04-03 07:20:00|5305.8|5301.8|5301.8|5297.8|5306.8|5302.8|5299.3|5295.3|1166
1743665100000|2025-04-03 07:25:00|5302.8|5298.8|5301.8|5297.8|5304.8|5300.8|5297.3|5293.3|813
1743665400000|2025-04-03 07:30:00|5302.8|5298.8|5306.8|5302.8|5309.3|5305.3|5301.8|5297.8|1299
1743665700000|2025-04-03 07:35:00|5306.3|5302.3|5303.3|5299.3|5307.8|5303.8|5301.8|5297.8|1401
1743666000000|2025-04-03 07:40:00|5302.8|5298.8|5306.8|5302.8|5309.8|5305.8|5302.8|5298.8|1453
1743666300000|2025-04-03 07:45:00|5307.8|5303.8|5308.8|5304.8|5311.8|5307.8|5306.8|5302.8|1964
1743666600000|2025-04-03 07:50:00|5308.3|5304.3|5308.3|5304.3|5310.8|5306.8|5306.8|5302.8|2066
1743666900000|2025-04-03 07:55:00|5308.8|5304.8|5310.3|5306.3|5312.8|5308.8|5306.8|5302.8|2622
1743667200000|2025-04-03 08:00:00|5310.8|5306.8|5312.8|5308.8|5313.8|5309.8|5306.8|5302.8|1188
1743667500000|2025-04-03 08:05:00|5312.3|5308.3|5305.8|5301.8|5314.8|5310.8|5299.8|5295.8|2020
1743667800000|2025-04-03 08:10:00|5304.8|5300.8|5308.8|5304.8|5311.8|5307.8|5303.8|5299.8|1884
1743668100000|2025-04-03 08:15:00|5308.3|5304.3|5308.8|5304.8|5311.8|5307.8|5304.8|5300.8|3263
1743668400000|2025-04-03 08:20:00|5308.3|5304.3|5310.8|5306.8|5311.8|5307.8|5304.8|5300.8|1005
1743668700000|2025-04-03 08:25:00|5310.3|5306.3|5312.8|5308.8|5314.3|5310.3|5308.8|5304.8|1175
1743669000000|2025-04-03 08:30:00|5316.2|5307.2|5316.2|5307.2|5320.1|5311.1|5315.9|5306.9|0
1743669300000|2025-04-03 08:35:00|5316.5|5307.5|5316.8|5307.8|5320.8|5311.8|5316.3|5307.3|0
1743669600000|2025-04-03 08:40:00|5316.7|5307.7|5313.7|5304.7|5317.1|5308.1|5312.7|5303.7|0
1743669900000|2025-04-03 08:45:00|5313.9|5304.9|5313.1|5304.1|5314.2|5305.2|5311.1|5302.1|0
1743670200000|2025-04-03 08:50:00|5313.2|5304.2|5313|5304|5314.1|5305.1|5311.9|5302.9|0
1743670500000|2025-04-03 08:55:00|5312.9|5303.9|5315.8|5306.8|5316.7|5307.7|5311.7|5302.7|0
1743670800000|2025-04-03 09:00:00|5315.9|5306.9|5316|5307|5318.3|5309.3|5315.6|5306.6|0
1743671100000|2025-04-03 09:05:00|5315.9|5306.9|5310.3|5301.3|5317|5308|5310.2|5301.2|0
1743671400000|2025-04-03 09:10:00|5310.2|5301.2|5306.1|5297.1|5310.2|5301.2|5306|5297|0
1743671700000|2025-04-03 09:15:00|5309.3|5296.3|5310.3|5303.3|5311.3|5303.3|5279.3|5271.3|1371
1743672000000|2025-04-03 09:20:00|5309.3|5301.3|5304.3|5297.3|5309.3|5302.3|5301.3|5294.3|417
1743672300000|2025-04-03 09:25:00|5303.3|5296.3|5307.3|5300.3|5307.3|5300.3|5300.3|5292.3|225
1743672600000|2025-04-03 09:30:00|5306.3|5299.3|5298.3|5291.3|5308.3|5300.3|5298.3|5290.3|175
1743672900000|2025-04-03 09:35:00|5297.3|5290.3|5305.3|5298.3|5305.3|5298.3|5297.3|5289.3|237
1743673200000|2025-04-03 09:40:00|5306.3|5297.3|5302.3|5295.3|5306.3|5299.3|5298.3|5291.3|139
1743673500000|2025-04-03 09:45:00|5303.3|5296.3|5295.3|5288.3|5303.3|5296.3|5291.3|5284.3|198
1743673800000|2025-04-03 09:50:00|5296.3|5289.3|5294.3|5287.3|5301.3|5294.3|5293.3|5286.3|71
1743674100000|2025-04-03 09:55:00|5295.3|5288.3|5287.3|5280.3|5297.3|5290.3|5287.3|5280.3|109
1743674400000|2025-04-03 10:00:00|5288.3|5281.3|5289.3|5281.3|5291.3|5284.3|5286.3|5279.3|114
1743674700000|2025-04-03 10:05:00|5288.3|5282.3|5292.3|5284.3|5293.3|5285.3|5285.3|5277.3|119
1743675000000|2025-04-03 10:10:00|5293.3|5285.3|5291.3|5283.3|5298.3|5290.3|5289.3|5282.3|154
1743675300000|2025-04-03 10:15:00|5290.3|5282.3|5289.3|5282.3|5295.3|5288.3|5289.3|5281.3|96
1743675600000|2025-04-03 10:20:00|5290.3|5283.3|5292.3|5285.3|5295.3|5288.3|5287.3|5280.3|78
1743675900000|2025-04-03 10:25:00|5291.3|5284.3|5281.3|5274.3|5292.3|5285.3|5281.3|5273.3|72
1743676200000|2025-04-03 10:30:00|5282.3|5273.3|5274.3|5267.3|5283.3|5276.3|5271.3|5263.3|145
1743676500000|2025-04-03 10:35:00|5275.3|5268.3|5274.3|5267.3|5276.3|5269.3|5267.3|5260.3|332
1743676800000|2025-04-03 10:40:00|5275.3|5266.3|5272.3|5265.3|5275.3|5267.3|5269.3|5262.3|131
1743677100000|2025-04-03 10:45:00|5273.3|5266.3|5270.3|5263.3|5277.3|5270.3|5270.3|5262.3|111
1743677400000|2025-04-03 10:50:00|5271.3|5264.3|5268.3|5261.3|5273.3|5266.3|5262.3|5255.3|254
1743677700000|2025-04-03 10:55:00|5269.3|5260.3|5265.3|5258.3|5269.3|5260.3|5261.3|5253.3|83
1743678000000|2025-04-03 11:00:00|5266.3|5259.3|5262.3|5255.3|5266.3|5259.3|5261.3|5253.3|30
1743678300000|2025-04-03 11:05:00|5263.3|5256.3|5265.3|5258.3|5265.3|5258.3|5260.3|5253.3|42
1743678600000|2025-04-03 11:10:00|5266.3|5259.3|5272.3|5265.3|5272.3|5265.3|5265.3|5257.3|93
1743678900000|2025-04-03 11:15:00|5271.3|5264.3|5266.3|5258.3|5273.3|5266.3|5265.3|5257.3|33
1743679200000|2025-04-03 11:20:00|5265.3|5257.3|5267.3|5260.3|5269.3|5261.3|5264.3|5257.3|12
1743679500000|2025-04-03 11:25:00|5266.3|5259.3|5268.3|5260.3|5270.3|5262.3|5266.3|5259.3|28
1743679800000|2025-04-03 11:30:00|5267.3|5259.3|5268.3|5261.3|5269.3|5261.3|5264.3|5256.3|21
1743680100000|2025-04-03 11:35:00|5267.3|5260.3|5271.3|5264.3|5274.3|5267.3|5267.3|5260.3|59
1743680400000|2025-04-03 11:40:00|5272.3|5263.3|5270.3|5262.3|5272.3|5264.3|5267.3|5260.3|31
1743680700000|2025-04-03 11:45:00|5269.3|5263.3|5270.3|5263.3|5274.3|5267.3|5268.3|5261.3|37
1743681000000|2025-04-03 11:50:00|5271.3|5262.3|5270.3|5263.3|5272.3|5265.3|5269.3|5262.3|54
1743681300000|2025-04-03 11:55:00|5271.3|5262.3|5273.3|5265.3|5273.3|5266.3|5269.3|5262.3|12
1743681600000|2025-04-03 12:00:00|5272.3|5266.3|5281.3|5274.3|5282.3|5274.3|5270.3|5262.3|62
1743681900000|2025-04-03 12:05:00|5280.3|5273.3|5283.3|5276.3|5284.3|5277.3|5279.3|5272.3|116
1743682200000|2025-04-03 12:10:00|5282.3|5275.3|5287.3|5279.3|5288.3|5280.3|5279.3|5272.3|23
1743682500000|2025-04-03 12:15:00|5286.3|5280.3|5284.3|5277.3|5287.3|5280.3|5282.3|5275.3|26
1743682800000|2025-04-03 12:20:00|5283.3|5276.3|5276.3|5268.3|5284.3|5277.3|5276.3|5268.3|23
1743683100000|2025-04-03 12:25:00|5275.3|5269.3|5274.3|5265.3|5278.3|5270.3|5272.3|5265.3|53
1743683400000|2025-04-03 12:30:00|5273.3|5266.3|5274.3|5267.3|5278.3|5270.3|5271.3|5264.3|175
1743683700000|2025-04-03 12:35:00|5275.3|5268.3|5256.3|5248.3|5277.3|5270.3|5253.3|5245.3|196
1743684000000|2025-04-03 12:40:00|5255.3|5247.3|5256.3|5249.3|5260.3|5253.3|5254.3|5247.3|86
1743684300000|2025-04-03 12:45:00|5255.3|5248.3|5250.3|5243.3|5257.3|5249.3|5243.3|5235.3|293
1743684600000|2025-04-03 12:50:00|5251.3|5242.3|5259.3|5252.3|5263.3|5255.3|5250.3|5242.3|229
1743684900000|2025-04-03 12:55:00|5258.3|5251.3|5256.3|5250.3|5261.3|5253.3|5252.3|5245.3|98
1743685200000|2025-04-03 13:00:00|5255.8|5249.8|5253.3|5247.3|5257.8|5251.8|5247.8|5241.8|98
1743685500000|2025-04-03 13:05:00|5253.8|5247.8|5257.3|5251.3|5257.8|5251.8|5246.8|5240.8|100
1743685800000|2025-04-03 13:10:00|5256.8|5250.8|5251.3|5245.3|5259.8|5253.8|5249.8|5243.8|71
1743686100000|2025-04-03 13:15:00|5250.8|5244.8|5254.8|5248.8|5258.8|5252.8|5249.8|5243.8|51
1743686400000|2025-04-03 13:20:00|5255.3|5249.3|5250.3|5244.3|5257.8|5251.8|5249.8|5243.8|180
1743686700000|2025-04-03 13:25:00|5249.8|5243.8|5253.3|5247.3|5257.3|5251.3|5249.8|5243.8|193
1743687000000|2025-04-03 13:30:00|5252.8|5246.8|5303.8|5297.8|5312.3|5306.3|5252.8|5246.8|1505
1743687300000|2025-04-03 13:35:00|5304.3|5298.3|5306.8|5300.8|5313.3|5307.3|5290.8|5284.8|1100
1743687600000|2025-04-03 13:40:00|5307.3|5301.3|5281.3|5275.3|5307.8|5301.8|5280.8|5274.8|783
1743687900000|2025-04-03 13:45:00|5280.8|5274.8|5283.8|5277.8|5291.8|5285.8|5278.3|5272.3|363
1743688200000|2025-04-03 13:50:00|5283.3|5277.3|5305.8|5299.8|5309.8|5303.8|5282.8|5276.8|471
1743688500000|2025-04-03 13:55:00|5306.3|5300.3|5309.3|5303.3|5315.3|5309.3|5298.3|5292.3|515
1743688800000|2025-04-03 14:00:00|5309.8|5303.8|5296.8|5290.8|5314.3|5308.3|5296.3|5290.3|241
1743689100000|2025-04-03 14:05:00|5297.3|5291.3|5303.3|5297.3|5316.3|5310.3|5294.3|5288.3|331
1743689400000|2025-04-03 14:10:00|5302.8|5296.8|5305.3|5299.3|5312.3|5306.3|5293.8|5287.8|261
1743689700000|2025-04-03 14:15:00|5304.8|5298.8|5324.8|5318.8|5327.3|5321.3|5304.8|5298.8|405
1743690000000|2025-04-03 14:20:00|5324.3|5318.3|5329.3|5323.3|5332.8|5326.8|5321.8|5315.8|285
1743690300000|2025-04-03 14:25:00|5328.8|5322.8|5327.3|5321.3|5335.8|5329.8|5326.8|5320.8|221
1743690600000|2025-04-03 14:30:00|5327.8|5321.8|5319.3|5313.3|5333.8|5327.8|5318.3|5312.3|146
1743690900000|2025-04-03 14:35:00|5319.8|5313.8|5308.3|5302.3|5320.3|5314.3|5307.8|5301.8|166
1743691200000|2025-04-03 14:40:00|5308.8|5302.8|5306.3|5300.3|5315.8|5309.8|5304.3|5298.3|186
1743691500000|2025-04-03 14:45:00|5306.8|5300.8|5306.3|5300.3|5310.8|5304.8|5301.8|5295.8|77
1743691800000|2025-04-03 14:50:00|5305.8|5299.8|5297.8|5291.8|5308.8|5302.8|5295.8|5289.8|134
1743692100000|2025-04-03 14:55:00|5297.3|5291.3|5294.8|5288.8|5304.8|5298.8|5294.8|5288.8|103
1743692400000|2025-04-03 15:00:00|5293.8|5287.8|5303.8|5297.8|5307.8|5301.8|5291.8|5285.8|143
1743692700000|2025-04-03 15:05:00|5303.3|5297.3|5300.3|5294.3|5303.8|5297.8|5291.8|5285.8|271
1743693000000|2025-04-03 15:10:00|5300.8|5294.8|5297.3|5291.3|5310.8|5304.8|5296.3|5290.3|288
1743693300000|2025-04-03 15:15:00|5297.8|5291.8|5306.8|5300.8|5309.3|5303.3|5297.8|5291.8|52
1743693600000|2025-04-03 15:20:00|5306.3|5300.3|5297.8|5291.8|5307.8|5301.8|5294.8|5288.8|37
1743693900000|2025-04-03 15:25:00|5297.3|5291.3|5303.8|5297.8|5303.8|5297.8|5295.8|5289.8|71
1743694200000|2025-04-03 15:30:00|5305.8|5299.8|5310.3|5304.3|5311.8|5305.8|5305.3|5299.3|192
1743694500000|2025-04-03 15:35:00|5310.8|5304.8|5305.3|5299.3|5313.8|5307.8|5301.8|5295.8|130
1743694800000|2025-04-03 15:40:00|5304.8|5298.8|5312.8|5306.8|5313.3|5307.3|5303.8|5297.8|50
1743695100000|2025-04-03 15:45:00|5312.3|5306.3|5312.8|5306.8|5317.8|5311.8|5308.8|5302.8|52
1743695400000|2025-04-03 15:50:00|5313.3|5307.3|5313.8|5307.8|5314.8|5308.8|5308.3|5302.3|48
1743695700000|2025-04-03 15:55:00|5313.3|5307.3|5319.8|5313.8|5323.3|5317.3|5313.3|5307.3|64
1743696000000|2025-04-03 16:00:00|5319.3|5313.3|5330.3|5324.3|5332.8|5326.8|5318.8|5312.8|200
1743696300000|2025-04-03 16:05:00|5330.8|5324.8|5328.3|5322.3|5331.8|5325.8|5324.8|5318.8|79
1743696600000|2025-04-03 16:10:00|5328.8|5322.8|5335.8|5329.8|5335.8|5329.8|5326.3|5320.3|81
1743696900000|2025-04-03 16:15:00|5336.3|5330.3|5338.3|5332.3|5338.8|5332.8|5332.3|5326.3|39
1743697200000|2025-04-03 16:20:00|5337.8|5331.8|5336.3|5330.3|5338.3|5332.3|5331.8|5325.8|43
1743697500000|2025-04-03 16:25:00|5335.8|5329.8|5336.3|5330.3|5337.3|5331.3|5328.8|5322.8|61
1743697800000|2025-04-03 16:30:00|5336.8|5330.8|5330.8|5324.8|5338.3|5332.3|5329.8|5323.8|75
1743698100000|2025-04-03 16:35:00|5330.3|5324.3|5326.8|5320.8|5332.3|5326.3|5323.8|5317.8|89
1743698400000|2025-04-03 16:40:00|5326.3|5320.3|5327.3|5321.3|5332.8|5326.8|5326.3|5320.3|89
1743698700000|2025-04-03 16:45:00|5326.8|5320.8|5330.8|5324.8|5330.8|5324.8|5321.8|5315.8|62
1743699000000|2025-04-03 16:50:00|5330.3|5324.3|5322.3|5316.3|5331.3|5325.3|5321.8|5315.8|28
1743699300000|2025-04-03 16:55:00|5321.8|5315.8|5324.3|5318.3|5325.3|5319.3|5320.8|5314.8|33
1743699600000|2025-04-03 17:00:00|5324.8|5318.8|5320.8|5314.8|5327.8|5321.8|5319.8|5313.8|37
1743699900000|2025-04-03 17:05:00|5320.3|5314.3|5319.3|5313.3|5327.3|5321.3|5319.3|5313.3|41
1743700200000|2025-04-03 17:10:00|5318.8|5312.8|5324.3|5318.3|5325.3|5319.3|5315.8|5309.8|30
1743700500000|2025-04-03 17:15:00|5323.8|5317.8|5323.3|5317.3|5326.8|5320.8|5319.8|5313.8|83
1743700800000|2025-04-03 17:20:00|5323.8|5317.8|5318.8|5312.8|5325.3|5319.3|5316.3|5310.3|114
1743701100000|2025-04-03 17:25:00|5319.3|5313.3|5314.8|5308.8|5319.3|5313.3|5313.8|5307.8|96
1743701400000|2025-04-03 17:30:00|5313.8|5307.8|5322.3|5316.3|5322.8|5316.8|5313.8|5307.8|32
1743701700000|2025-04-03 17:35:00|5322.8|5316.8|5328.8|5322.8|5330.3|5324.3|5322.3|5316.3|30
1743702000000|2025-04-03 17:40:00|5328.3|5322.3|5331.8|5325.8|5332.3|5326.3|5327.8|5321.8|25
1743702300000|2025-04-03 17:45:00|5331.3|5325.3|5327.3|5321.3|5332.3|5326.3|5325.8|5319.8|31
1743702600000|2025-04-03 17:50:00|5326.8|5320.8|5329.8|5323.8|5331.3|5325.3|5325.8|5319.8|104
1743702900000|2025-04-03 17:55:00|5328.8|5322.8|5326.8|5320.8|5331.8|5325.8|5326.8|5320.8|53
1743703200000|2025-04-03 18:00:00|5326.3|5320.3|5329.3|5323.3|5331.3|5325.3|5326.3|5320.3|19
1743703500000|2025-04-03 18:05:00|5329.8|5323.8|5320.3|5314.3|5330.3|5324.3|5319.8|5313.8|23
1743703800000|2025-04-03 18:10:00|5320.8|5314.8|5313.8|5307.8|5320.8|5314.8|5312.8|5306.8|28
1743704100000|2025-04-03 18:15:00|5313.3|5307.3|5312.8|5306.8|5316.3|5310.3|5308.8|5302.8|19
1743704400000|2025-04-03 18:20:00|5313.8|5307.8|5309.8|5303.8|5314.8|5308.8|5309.8|5303.8|15
1743704700000|2025-04-03 18:25:00|5310.3|5304.3|5313.3|5307.3|5314.8|5308.8|5309.8|5303.8|17
1743705000000|2025-04-03 18:30:00|5312.8|5306.8|5311.3|5305.3|5318.3|5312.3|5308.8|5302.8|187
1743705300000|2025-04-03 18:35:00|5311.8|5305.8|5318.3|5312.3|5320.8|5314.8|5310.8|5304.8|37
1743705600000|2025-04-03 18:40:00|5318.8|5312.8|5322.3|5316.3|5323.8|5317.8|5317.8|5311.8|17
1743705900000|2025-04-03 18:45:00|5322.8|5316.8|5325.8|5319.8|5329.3|5323.3|5320.3|5314.3|75
1743706200000|2025-04-03 18:50:00|5325.3|5319.3|5323.8|5317.8|5328.3|5322.3|5323.8|5317.8|31
1743706500000|2025-04-03 18:55:00|5324.3|5318.3|5324.6|5315.6|5324.8|5318.8|5319.3|5313.3|58
1743706800000|2025-04-03 19:00:00|5324.5|5315.5|5326.4|5317.4|5326.9|5317.9|5323.7|5314.7|0
1743707100000|2025-04-03 19:05:00|5326.3|5317.3|5326.4|5317.4|5328|5319|5326.2|5317.2|0
1743707400000|2025-04-03 19:10:00|5326.3|5317.3|5323.9|5314.9|5326.8|5317.8|5323.6|5314.6|0
1743707700000|2025-04-03 19:15:00|5324|5315|5317.9|5308.9|5324|5315|5316.4|5307.4|0
1743708000000|2025-04-03 19:20:00|5318|5309|5316.8|5307.8|5319.1|5310.1|5314.7|5305.7|0
1743708300000|2025-04-03 19:25:00|5316.9|5307.9|5314.7|5305.7|5318.7|5309.7|5314.3|5305.3|0
1743708600000|2025-04-03 19:30:00|5314.9|5305.9|5310.8|5301.8|5315.3|5306.3|5310.7|5301.7|0
1743708900000|2025-04-03 19:35:00|5310.7|5301.7|5313.3|5304.3|5313.6|5304.6|5310.3|5301.3|0
1743709200000|2025-04-03 19:40:00|5313.2|5304.2|5317.3|5308.3|5317.5|5308.5|5312.9|5303.9|0
1743709500000|2025-04-03 19:45:00|5317.2|5308.2|5313.5|5304.5|5318.2|5309.2|5313|5304|0
1743709800000|2025-04-03 19:50:00|5313.9|5304.9|5316.3|5307.3|5316.5|5307.5|5313.6|5304.6|0
1743710100000|2025-04-03 19:55:00|5316|5307|5315.8|5306.8|5316.6|5307.6|5312.9|5303.9|0
1743710400000|2025-04-03 20:00:00|5316.1|5307.1|5315.8|5306.8|5317.6|5308.6|5313.4|5304.4|0
1743710700000|2025-04-03 20:05:00|5316|5307|5316.1|5307.1|5317|5308|5314.6|5305.6|0
1743711000000|2025-04-03 20:10:00|5316.3|5307.3|5314.8|5305.8|5316.6|5307.6|5313.1|5304.1|0
1743711300000|2025-04-03 20:15:00|5314.7|5305.7|5311.6|5302.6|5314.7|5305.7|5311.3|5302.3|0
1743711600000|2025-04-03 20:20:00|5311.5|5302.5|5311.2|5302.2|5312.7|5303.7|5310.9|5301.9|0
1743711900000|2025-04-03 20:25:00|5311|5302|5303.7|5294.7|5311.2|5302.2|5303.7|5294.7|0
1743712200000|2025-04-03 20:30:00|5303.8|5294.8|5306.4|5297.4|5309.7|5300.7|5303.4|5294.4|0
1743712500000|2025-04-03 20:35:00|5306.3|5297.3|5303.7|5294.7|5306.5|5297.5|5303.2|5294.2|0
1743712800000|2025-04-03 20:40:00|5303.5|5294.5|5305.3|5296.3|5305.9|5296.9|5303.4|5294.4|0
1743713100000|2025-04-03 20:45:00|5305.7|5296.7|5303.7|5294.7|5306|5297|5303.7|5294.7|0
1743713400000|2025-04-03 20:50:00|5303.8|5294.8|5305.5|5296.5|5305.5|5296.5|5303.3|5294.3|0
1743713700000|2025-04-03 20:55:00|5305.7|5296.7|5305.4|5296.4|5306.4|5297.4|5304.9|5295.9|0
1743714000000|2025-04-03 21:00:00|5305.5|5296.5|5304.8|5295.8|5305.7|5296.7|5304.7|5295.7|0
1743714300000|2025-04-03 21:05:00|5304.9|5295.9|5305.6|5296.6|5305.9|5296.9|5304.9|5295.9|0
1743714600000|2025-04-03 21:10:00|5305.7|5296.7|5306.6|5297.6|5306.6|5297.6|5305.7|5296.7|0
1743714900000|2025-04-03 21:15:00|5306.5|5297.5|5306|5297|5306.8|5297.8|5306|5297|0
1743715200000|2025-04-03 21:20:00|5305.9|5296.9|5306.1|5297.1|5306.4|5297.4|5305.7|5296.7|0
1743715500000|2025-04-03 21:25:00|5305.9|5296.9|5306.1|5297.1|5306.1|5297.1|5305.6|5296.6|0
1743715800000|2025-04-03 21:30:00|5306.2|5297.2|5305.7|5296.7|5306.4|5297.4|5305.3|5296.3|0
1743716100000|2025-04-03 21:35:00|5305.3|5296.3|5305.6|5296.6|5305.6|5296.6|5305.1|5296.1|0
1743716400000|2025-04-03 21:40:00|5305.5|5296.5|5306.2|5297.2|5306.4|5297.4|5305.4|5296.4|0
1743716700000|2025-04-03 21:45:00|5306.4|5297.4|5306.6|5297.6|5307|5298|5306|5297|0
1743717000000|2025-04-03 21:50:00|5306.5|5297.5|5307.4|5298.4|5307.4|5298.4|5306.4|5297.4|0
1743717300000|2025-04-03 21:55:00|5307.2|5298.2|5307|5298|5307.4|5298.4|5306.6|5297.6|0
1743717600000|2025-04-03 22:00:00|5307.1|5298.1|5311.8|5302.8|5312.8|5303.8|5306.4|5297.4|0
1743717900000|2025-04-03 22:05:00|5311.6|5302.6|5307.7|5298.7|5311.8|5302.8|5306.4|5297.4|0
1743718200000|2025-04-03 22:10:00|5307.5|5298.5|5306.2|5297.2|5307.7|5298.7|5305|5296|0
1743718500000|2025-04-03 22:15:00|5306|5297|5304.2|5295.2|5308.7|5299.7|5304.2|5295.2|0
1743718800000|2025-04-03 22:20:00|5304.5|5295.5|5301.3|5292.3|5305.1|5296.1|5299.5|5290.5|0
1743719100000|2025-04-03 22:25:00|5301.2|5292.2|5303.3|5294.3|5303.3|5294.3|5298.3|5289.3|0
1743719400000|2025-04-03 22:30:00|5303.5|5294.5|5304|5295|5305.1|5296.1|5303.3|5294.3|0
1743719700000|2025-04-03 22:35:00|5304.1|5295.1|5304.3|5295.3|5306.3|5297.3|5304.1|5295.1|0
1743720000000|2025-04-03 22:40:00|5304.2|5295.2|5306.4|5297.4|5306.4|5297.4|5304|5295|0
1743720300000|2025-04-03 22:45:00|5306.1|5297.1|5305.8|5296.8|5306.6|5297.6|5304.9|5295.9|0
1743720600000|2025-04-03 22:50:00|5305.5|5296.5|5304.5|5295.5|5307.3|5298.3|5304.5|5295.5|0
1743720900000|2025-04-03 22:55:00|5304.6|5295.6|5305.9|5296.9|5306.6|5297.6|5304.1|5295.1|0
1743721200000|2025-04-03 23:00:00|5306|5297|5303.8|5294.8|5307.2|5298.2|5303.8|5294.8|0
1743721500000|2025-04-03 23:05:00|5303.9|5294.9|5304.7|5295.7|5306.3|5297.3|5303.9|5294.9|0
1743721800000|2025-04-03 23:10:00|5304.6|5295.6|5305.1|5296.1|5305.7|5296.7|5303.8|5294.8|0
1743722100000|2025-04-03 23:15:00|5305|5296|5303|5294|5305.3|5296.3|5302.9|5293.9|0
1743722400000|2025-04-03 23:20:00|5302.9|5293.9|5305.3|5296.3|5305.3|5296.3|5301.1|5292.1|0
1743722700000|2025-04-03 23:25:00|5305.6|5296.6|5307.6|5298.6|5307.8|5298.8|5305.6|5296.6|0
1743723000000|2025-04-03 23:30:00|5309.1|5300.1|5310.1|5301.1|5310.6|5301.6|5308.2|5299.2|0
1743723300000|2025-04-03 23:35:00|5310.2|5301.2|5310.1|5301.1|5311|5302|5309.9|5300.9|0
1743723600000|2025-04-03 23:40:00|5310|5301|5310|5301|5311|5302|5309.8|5300.8|0
1743723900000|2025-04-03 23:45:00|5308.4|5299.4|5311.2|5302.2|5311.3|5302.3|5307.8|5298.8|0
1743724200000|2025-04-03 23:50:00|5311.1|5302.1|5308.8|5299.8|5311.4|5302.4|5308.1|5299.1|0
1743724500000|2025-04-03 23:55:00|5308.7|5299.7|5307|5298|5309.1|5300.1|5306.5|5297.5|0
1743724800000|2025-04-04 00:00:00|5307.1|5298.1|5313.7|5304.7|5314.2|5305.2|5307|5298|0
1743725100000|2025-04-04 00:05:00|5314|5305|5313.4|5304.4|5315.7|5306.7|5312.8|5303.8|0
1743725400000|2025-04-04 00:10:00|5313.5|5304.5|5313.4|5304.4|5314.9|5305.9|5312.4|5303.4|0
1743725700000|2025-04-04 00:15:00|5313.5|5304.5|5313.6|5304.6|5314.4|5305.4|5312.2|5303.2|0
1743726000000|2025-04-04 00:20:00|5313.9|5304.9|5312.3|5303.3|5314.3|5305.3|5311.8|5302.8|0
1743726300000|2025-04-04 00:25:00|5312.2|5303.2|5314.8|5305.8|5315.9|5306.9|5311.5|5302.5|0
1743726600000|2025-04-04 00:30:00|5314.7|5305.7|5312.6|5303.6|5315.4|5306.4|5312.4|5303.4|0
1743726900000|2025-04-04 00:35:00|5312.8|5303.8|5311.8|5302.8|5312.8|5303.8|5311.1|5302.1|0
1743727200000|2025-04-04 00:40:00|5311.9|5302.9|5310.1|5301.1|5312.2|5303.2|5309.9|5300.9|0
1743727500000|2025-04-04 00:45:00|5310.2|5301.2|5315.9|5306.9|5317|5308|5308.8|5299.8|0
1743727800000|2025-04-04 00:50:00|5316|5307|5316.8|5307.8|5317|5308|5315.3|5306.3|0
1743728100000|2025-04-04 00:55:00|5316.9|5307.9|5317.4|5308.4|5317.6|5308.6|5314.9|5305.9|0
1743728400000|2025-04-04 01:00:00|5317.5|5308.5|5321.7|5312.7|5323|5314|5316.6|5307.6|0
1743728700000|2025-04-04 01:05:00|5321.8|5312.8|5321.2|5312.2|5323.2|5314.2|5320.1|5311.1|0
1743729000000|2025-04-04 01:10:00|5321.3|5312.3|5323.5|5314.5|5323.6|5314.6|5319.1|5310.1|0
1743729300000|2025-04-04 01:15:00|5326.8|5317.8|5310|5301|5328.5|5319.5|5309.8|5300.8|0
1743729600000|2025-04-04 01:20:00|5310.4|5301.4|5313.5|5304.5|5314.2|5305.2|5310.4|5301.4|0
1743729900000|2025-04-04 01:25:00|5313.7|5304.7|5310.1|5301.1|5314|5305|5309.3|5300.3|0
1743730200000|2025-04-04 01:30:00|5310.2|5301.2|5307.9|5298.9|5311|5302|5307.4|5298.4|0
1743730500000|2025-04-04 01:35:00|5307.8|5298.8|5307.4|5298.4|5308.2|5299.2|5306.6|5297.6|0
1743730800000|2025-04-04 01:40:00|5307.5|5298.5|5307.7|5298.7|5308.5|5299.5|5307.1|5298.1|0
1743731100000|2025-04-04 01:45:00|5307.6|5298.6|5307.9|5298.9|5310|5301|5306.8|5297.8|0
1743731400000|2025-04-04 01:50:00|5308|5299|5305.3|5296.3|5308|5299|5304.7|5295.7|0
1743731700000|2025-04-04 01:55:00|5305.2|5296.2|5304.6|5295.6|5306.2|5297.2|5303.9|5294.9|0
1743732000000|2025-04-04 02:00:00|5304.7|5295.7|5305.3|5296.3|5305.6|5296.6|5304.4|5295.4|0
1743732300000|2025-04-04 02:05:00|5305.4|5296.4|5309.5|5300.5|5309.5|5300.5|5305|5296|0
1743732600000|2025-04-04 02:10:00|5309.4|5300.4|5310.8|5301.8|5311.1|5302.1|5309.3|5300.3|0
1743732900000|2025-04-04 02:15:00|5310.9|5301.9|5310.4|5301.4|5311.4|5302.4|5309.3|5300.3|0
1743733200000|2025-04-04 02:20:00|5310.3|5301.3|5307.6|5298.6|5311|5302|5307.6|5298.6|0
1743733500000|2025-04-04 02:25:00|5307.4|5298.4|5308|5299|5308.5|5299.5|5306.2|5297.2|0
1743733800000|2025-04-04 02:30:00|5308.2|5299.2|5308.4|5299.4|5309.4|5300.4|5306.7|5297.7|0
1743734100000|2025-04-04 02:35:00|5308.5|5299.5|5308.2|5299.2|5310.1|5301.1|5308|5299|0
1743734400000|2025-04-04 02:40:00|5308.1|5299.1|5307.8|5298.8|5308.9|5299.9|5307.2|5298.2|0
1743734700000|2025-04-04 02:45:00|5307.7|5298.7|5306.9|5297.9|5308.1|5299.1|5306.8|5297.8|0
1743735000000|2025-04-04 02:50:00|5306.8|5297.8|5305.3|5296.3|5306.8|5297.8|5305.1|5296.1|0
1743735300000|2025-04-04 02:55:00|5305.2|5296.2|5304.7|5295.7|5305.5|5296.5|5304.5|5295.5|0
1743735600000|2025-04-04 03:00:00|5304.6|5295.6|5301.6|5292.6|5305.1|5296.1|5301.6|5292.6|0
1743735900000|2025-04-04 03:05:00|5301.4|5292.4|5300.8|5291.8|5302.6|5293.6|5300.3|5291.3|0
1743736200000|2025-04-04 03:10:00|5301|5292|5301|5292|5301.4|5292.4|5299.3|5290.3|0
1743736500000|2025-04-04 03:15:00|5301.1|5292.1|5301.7|5292.7|5302.2|5293.2|5299.9|5290.9|0
1743736800000|2025-04-04 03:20:00|5301.6|5292.6|5301.1|5292.1|5301.9|5292.9|5301|5292|0
1743737100000|2025-04-04 03:25:00|5300.9|5291.9|5300.9|5291.9|5301.2|5292.2|5300.5|5291.5|0
1743737400000|2025-04-04 03:30:00|5301|5292|5270|5261|5301.1|5292.1|5268.7|5259.7|0
1743737700000|2025-04-04 03:35:00|5270.1|5261.1|5270|5261|5270.7|5261.7|5268.7|5259.7|0
1743738000000|2025-04-04 03:40:00|5269.8|5260.8|5269.8|5260.8|5270.6|5261.6|5268.3|5259.3|0
1743738300000|2025-04-04 03:45:00|5269.7|5260.7|5269.3|5260.3|5272.9|5263.9|5268.4|5259.4|0
1743738600000|2025-04-04 03:50:00|5269.4|5260.4|5270.9|5261.9|5270.9|5261.9|5265.9|5256.9|0
1743738900000|2025-04-04 03:55:00|5270.8|5261.8|5272|5263|5272.8|5263.8|5269.8|5260.8|0
1743739200000|2025-04-04 04:00:00|5272.1|5263.1|5271.4|5262.4|5272.8|5263.8|5270.9|5261.9|0
1743739500000|2025-04-04 04:05:00|5271.3|5262.3|5274.4|5265.4|5274.4|5265.4|5270|5261|0
1743739800000|2025-04-04 04:10:00|5274.3|5265.3|5274.1|5265.1|5275.7|5266.7|5273.2|5264.2|0
1743740100000|2025-04-04 04:15:00|5274|5265|5273.1|5264.1|5274.5|5265.5|5272.5|5263.5|0
1743740400000|2025-04-04 04:20:00|5273.2|5264.2|5282.7|5273.7|5282.7|5273.7|5270.7|5261.7|0
1743740700000|2025-04-04 04:25:00|5282.6|5273.6|5284.8|5275.8|5285|5276|5282.4|5273.4|0
1743741000000|2025-04-04 04:30:00|5284.9|5275.9|5282.7|5273.7|5285.2|5276.2|5282.4|5273.4|0
1743741300000|2025-04-04 04:35:00|5282.6|5273.6|5279.5|5270.5|5283.2|5274.2|5279.2|5270.2|0
1743741600000|2025-04-04 04:40:00|5279.3|5270.3|5278.1|5269.1|5279.4|5270.4|5276.9|5267.9|0
1743741900000|2025-04-04 04:45:00|5278.2|5269.2|5277.9|5268.9|5279.3|5270.3|5277.3|5268.3|0
1743742200000|2025-04-04 04:50:00|5277.8|5268.8|5275|5266|5277.8|5268.8|5275|5266|0
1743742500000|2025-04-04 04:55:00|5275.2|5266.2|5275.6|5266.6|5276.2|5267.2|5274.4|5265.4|0
1743742800000|2025-04-04 05:00:00|5275.5|5266.5|5272.6|5263.6|5277.3|5268.3|5272.3|5263.3|0
1743743100000|2025-04-04 05:05:00|5272.7|5263.7|5277.8|5268.8|5277.8|5268.8|5272.7|5263.7|0
1743743400000|2025-04-04 05:10:00|5277.9|5268.9|5275.6|5266.6|5278.3|5269.3|5275.1|5266.1|0
1743743700000|2025-04-04 05:15:00|5275.7|5266.7|5279.3|5270.3|5279.6|5270.6|5275.4|5266.4|0
1743744000000|2025-04-04 05:20:00|5279.5|5270.5|5283.3|5274.3|5283.6|5274.6|5279.4|5270.4|0
1743744300000|2025-04-04 05:25:00|5283.4|5274.4|5289.6|5280.6|5289.6|5280.6|5283.3|5274.3|0
1743744600000|2025-04-04 05:30:00|5289.4|5280.4|5288.7|5279.7|5289.9|5280.9|5287.1|5278.1|0
1743744900000|2025-04-04 05:35:00|5288.8|5279.8|5291.5|5282.5|5292.5|5283.5|5287.3|5278.3|0
1743745200000|2025-04-04 05:40:00|5291.7|5282.7|5294.1|5285.1|5294.5|5285.5|5291.1|5282.1|0
1743745500000|2025-04-04 05:45:00|5294.3|5285.3|5295|5286|5296.8|5287.8|5293.8|5284.8|0
1743745800000|2025-04-04 05:50:00|5294.9|5285.9|5294|5285|5295.4|5286.4|5293.6|5284.6|0
1743746100000|2025-04-04 05:55:00|5293.9|5284.9|5296.9|5287.9|5297.1|5288.1|5293.9|5284.9|0
1743746400000|2025-04-04 06:00:00|5296.7|5287.7|5299.5|5290.5|5301.4|5292.4|5296.7|5287.7|0
1743746700000|2025-04-04 06:05:00|5299.6|5290.6|5299.5|5290.5|5299.7|5290.7|5296.7|5287.7|0
1743747000000|2025-04-04 06:10:00|5299.3|5290.3|5298.2|5289.2|5300.4|5291.4|5297.2|5288.2|0
1743747300000|2025-04-04 06:15:00|5298.1|5289.1|5296.1|5287.1|5298.3|5289.3|5294.3|5285.3|0
1743747600000|2025-04-04 06:20:00|5295.9|5286.9|5294.6|5285.6|5296.9|5287.9|5294.2|5285.2|0
1743747900000|2025-04-04 06:25:00|5294.7|5285.7|5297.9|5288.9|5299.4|5290.4|5294.3|5285.3|0
1743748200000|2025-04-04 06:30:00|5298|5289|5294.1|5285.1|5298|5289|5293.1|5284.1|0
1743748500000|2025-04-04 06:35:00|5294|5285|5291.5|5282.5|5294.1|5285.1|5291|5282|0
1743748800000|2025-04-04 06:40:00|5291.6|5282.6|5290.8|5281.8|5292|5283|5289.8|5280.8|0
1743749100000|2025-04-04 06:45:00|5290.7|5281.7|5291.3|5282.3|5292|5283|5289.9|5280.9|0
1743749400000|2025-04-04 06:50:00|5291.4|5282.4|5289.1|5280.1|5291.5|5282.5|5288.3|5279.3|0
1743749700000|2025-04-04 06:55:00|5288.9|5279.9|5287.6|5278.6|5289.9|5280.9|5287.3|5278.3|0
1743750000000|2025-04-04 07:00:00|5287.4|5278.4|5287.6|5278.6|5289.3|5280.3|5285.7|5276.7|0
1743750300000|2025-04-04 07:05:00|5287.5|5278.5|5287.5|5278.5|5289.2|5280.2|5283.6|5274.6|0
1743750600000|2025-04-04 07:10:00|5287.6|5278.6|5290.3|5281.3|5291.9|5282.9|5285.5|5276.5|0
1743750900000|2025-04-04 07:15:00|5290.1|5281.1|5287.7|5278.7|5290.2|5281.2|5285|5276|0
1743751200000|2025-04-04 07:20:00|5287.8|5278.8|5289.1|5280.1|5291.2|5282.2|5286.4|5277.4|0
1743751500000|2025-04-04 07:25:00|5289|5280|5288.1|5279.1|5291.7|5282.7|5285.1|5276.1|0
1743751800000|2025-04-04 07:30:00|5288|5279|5284.2|5275.2|5290.1|5281.1|5283.7|5274.7|0
1743752100000|2025-04-04 07:35:00|5284.1|5275.1|5286.6|5277.6|5289.3|5280.3|5283.9|5274.9|0
1743752400000|2025-04-04 07:40:00|5286.3|5277.3|5282.4|5273.4|5286.5|5277.5|5280.3|5271.3|0
1743752700000|2025-04-04 07:45:00|5282.5|5273.5|5283.8|5274.8|5285|5276|5281|5272|0
1743753000000|2025-04-04 07:50:00|5283.9|5274.9|5281.2|5272.2|5286.6|5277.6|5280.6|5271.6|0
1743753300000|2025-04-04 07:55:00|5281.3|5272.3|5279.3|5270.3|5282|5273|5277.8|5268.8|0
1743753600000|2025-04-04 08:00:00|5268.6|5259.6|5267.4|5258.4|5270.5|5261.5|5265.5|5256.5|0
1743753900000|2025-04-04 08:05:00|5267.3|5258.3|5266.4|5257.4|5267.6|5258.6|5262.8|5253.8|0
1743754200000|2025-04-04 08:10:00|5266.3|5257.3|5265.4|5256.4|5268|5259|5264.4|5255.4|0
1743754500000|2025-04-04 08:15:00|5265.5|5256.5|5268.6|5259.6|5268.8|5259.8|5262.3|5253.3|0
1743754800000|2025-04-04 08:20:00|5268.5|5259.5|5269.8|5260.8|5273.3|5264.3|5268.2|5259.2|0
1743755100000|2025-04-04 08:25:00|5269.7|5260.7|5267.8|5258.8|5272.8|5263.8|5267.8|5258.8|0
1743755400000|2025-04-04 08:30:00|5267.6|5258.6|5261.5|5252.5|5269|5260|5261.4|5252.4|0
1743755700000|2025-04-04 08:35:00|5261.4|5252.4|5263.3|5254.3|5264.6|5255.6|5259.9|5250.9|0
1743756000000|2025-04-04 08:40:00|5263.5|5254.5|5263.5|5254.5|5265.5|5256.5|5259.8|5250.8|0
1743756300000|2025-04-04 08:45:00|5263.3|5254.3|5266.7|5257.7|5266.8|5257.8|5262.5|5253.5|0
1743756600000|2025-04-04 08:50:00|5266.6|5257.6|5266.7|5257.7|5268.1|5259.1|5264|5255|0
1743756900000|2025-04-04 08:55:00|5266.4|5257.4|5262.7|5253.7|5266.6|5257.6|5260|5251|0
1743757200000|2025-04-04 09:00:00|5263.7|5254.7|5260.5|5251.5|5264.7|5255.7|5258.1|5249.1|0
1743757500000|2025-04-04 09:05:00|5260.7|5251.7|5262.9|5253.9|5263.6|5254.6|5256.9|5247.9|0
1743757800000|2025-04-04 09:10:00|5263|5254|5260.5|5251.5|5263.8|5254.8|5258.5|5249.5|0
1743758100000|2025-04-04 09:15:00|5260.6|5251.6|5262.7|5253.7|5264.9|5255.9|5259.5|5250.5|0
1743758400000|2025-04-04 09:20:00|5262.8|5253.8|5261|5252|5264.5|5255.5|5260.7|5251.7|0
1743758700000|2025-04-04 09:25:00|5260.9|5251.9|5256.1|5247.1|5261.8|5252.8|5256.1|5247.1|0
1743759000000|2025-04-04 09:30:00|5256.2|5247.2|5259.7|5250.7|5260.5|5251.5|5253.9|5244.9|0
1743759300000|2025-04-04 09:35:00|5259.6|5250.6|5260.6|5251.6|5263.6|5254.6|5259|5250|0
1743759600000|2025-04-04 09:40:00|5260.5|5251.5|5260.3|5251.3|5264.1|5255.1|5260.1|5251.1|0
1743759900000|2025-04-04 09:45:00|5260.5|5251.5|5262.1|5253.1|5263.6|5254.6|5259.3|5250.3|0
1743760200000|2025-04-04 09:50:00|5262|5253|5254.2|5245.2|5262|5253|5253.8|5244.8|0
1743760500000|2025-04-04 09:55:00|5254.3|5245.3|5255.7|5246.7|5255.8|5246.8|5252.7|5243.7|0
1743760800000|2025-04-04 10:00:00|5255.8|5246.8|5256.4|5247.4|5260|5251|5255|5246|0
1743761100000|2025-04-04 10:05:00|5256.2|5247.2|5237.1|5228.1|5258.8|5249.8|5236.5|5227.5|0
1743761400000|2025-04-04 10:10:00|5237|5228|5234.1|5225.1|5239.5|5230.5|5230.7|5221.7|0
1743761700000|2025-04-04 10:15:00|5234.2|5225.2|5221.8|5212.8|5235.6|5226.6|5219.8|5210.8|0
1743762000000|2025-04-04 10:20:00|5221.9|5212.9|5207.1|5198.1|5222.2|5213.2|5193.9|5184.9|0
1743762300000|2025-04-04 10:25:00|5207.3|5198.3|5108.8|5099.8|5209.7|5200.7|5107.1|5098.1|0
1743762600000|2025-04-04 10:30:00|5108.5|5099.5|5097.6|5088.6|5112.9|5103.9|5092.5|5083.5|0
1743762900000|2025-04-04 10:35:00|5098|5089|5101.8|5092.8|5104.1|5095.1|5097.4|5088.4|0
1743763200000|2025-04-04 10:40:00|5101.7|5092.7|5089|5080|5102.4|5093.4|5086.5|5077.5|0
1743763500000|2025-04-04 10:45:00|5088.6|5079.6|5086.4|5077.4|5089.4|5080.4|5081|5072|0
1743763800000|2025-04-04 10:50:00|5086.5|5077.5|5071.9|5062.9|5088.2|5079.2|5070|5061|0
1743764100000|2025-04-04 10:55:00|5072|5063|5070.7|5061.7|5079.9|5070.9|5067.6|5058.6|0
1743764400000|2025-04-04 11:00:00|5070.8|5061.8|5080.1|5071.1|5080.9|5071.9|5070.8|5061.8|0
1743764700000|2025-04-04 11:05:00|5080.2|5071.2|5073.2|5064.2|5083.1|5074.1|5069.2|5060.2|0
1743765000000|2025-04-04 11:10:00|5073.4|5064.4|5070.1|5061.1|5076.4|5067.4|5068.2|5059.2|0
1743765300000|2025-04-04 11:15:00|5070.2|5061.2|5072|5063|5076.4|5067.4|5068.4|5059.4|0
1743765600000|2025-04-04 11:20:00|5071.9|5062.9|5065.4|5056.4|5073|5064|5063.5|5054.5|0
1743765900000|2025-04-04 11:25:00|5065.2|5056.2|5043.4|5034.4|5065.8|5056.8|5041.4|5032.4|0
1743766200000|2025-04-04 11:30:00|5043.6|5034.6|5048.1|5039.1|5048.1|5039.1|5033.9|5024.9|0
1743766500000|2025-04-04 11:35:00|5048.2|5039.2|5063.7|5054.7|5065.9|5056.9|5047.8|5038.8|0
1743766800000|2025-04-04 11:40:00|5063.6|5054.6|5047.1|5038.1|5064.3|5055.3|5047.1|5038.1|0
1743767100000|2025-04-04 11:45:00|5047.2|5038.2|5053|5044|5059.3|5050.3|5047|5038|0
1743767400000|2025-04-04 11:50:00|5052.9|5043.9|5062.4|5053.4|5062.5|5053.5|5052.5|5043.5|0
1743767700000|2025-04-04 11:55:00|5062.3|5053.3|5081.9|5072.9|5083.5|5074.5|5062.3|5053.3|0
1743768000000|2025-04-04 12:00:00|5081.7|5072.7|5075.3|5066.3|5082.9|5073.9|5073.2|5064.2|0
1743768300000|2025-04-04 12:05:00|5075.4|5066.4|5067.7|5058.7|5078.7|5069.7|5065.5|5056.5|0
1743768600000|2025-04-04 12:10:00|5067.8|5058.8|5078.3|5069.3|5078.8|5069.8|5065.9|5056.9|0
1743768900000|2025-04-04 12:15:00|5078|5069|5079.6|5070.6|5086.3|5077.3|5077|5068|0
1743769200000|2025-04-04 12:20:00|5079.4|5070.4|5072.5|5063.5|5082.8|5073.8|5071.8|5062.8|0
1743769500000|2025-04-04 12:25:00|5072.6|5063.6|5085.4|5076.4|5086.3|5077.3|5072.2|5063.2|0
1743769800000|2025-04-04 12:30:00|5085|5076|5095.7|5086.7|5098.4|5089.4|5079.4|5070.4|0
1743770100000|2025-04-04 12:35:00|5095.2|5086.2|5074.1|5065.1|5099.5|5090.5|5069.8|5060.8|0
1743770400000|2025-04-04 12:40:00|5074|5065|5090.4|5081.4|5090.6|5081.6|5071.3|5062.3|0
1743770700000|2025-04-04 12:45:00|5089.8|5080.8|5094.1|5085.1|5094.9|5085.9|5083|5074|0
1743771000000|2025-04-04 12:50:00|5094.6|5085.6|5092.3|5083.3|5097.7|5088.7|5083.4|5074.4|0
1743771300000|2025-04-04 12:55:00|5092.4|5083.4|5093.5|5084.5|5094|5085|5086.4|5077.4|0
1743771600000|2025-04-04 13:00:00|5093.6|5084.6|5104.1|5095.1|5106.6|5097.6|5093.6|5084.6|0
1743771900000|2025-04-04 13:05:00|5104.9|5095.9|5100.7|5091.7|5107.8|5098.8|5098.5|5089.5|0
1743772200000|2025-04-04 13:10:00|5100.9|5091.9|5092.1|5083.1|5101.8|5092.8|5091.7|5082.7|0
1743772500000|2025-04-04 13:15:00|5092|5083|5091.1|5082.1|5094.6|5085.6|5087.6|5078.6|0
1743772800000|2025-04-04 13:20:00|5091.2|5082.2|5090.8|5081.8|5093.5|5084.5|5084.4|5075.4|0
1743773100000|2025-04-04 13:25:00|5089.6|5080.6|5085.8|5076.8|5092.5|5083.5|5082.4|5073.4|0
1743773400000|2025-04-04 13:30:00|5086.5|5077.5|5080.1|5071.1|5103.4|5094.4|5076.7|5067.7|0
1743773700000|2025-04-04 13:35:00|5079.7|5070.7|5054.4|5045.4|5082.7|5073.7|5050.3|5041.3|0
1743774000000|2025-04-04 13:40:00|5055.2|5046.2|5059.8|5050.8|5062.5|5053.5|5043.1|5034.1|0
1743774300000|2025-04-04 13:45:00|5059.7|5050.7|5062.2|5053.2|5066.3|5057.3|5051.8|5042.8|0
1743774600000|2025-04-04 13:50:00|5062.3|5053.3|5067.9|5058.9|5076.5|5067.5|5062.2|5053.2|0
1743774900000|2025-04-04 13:55:00|5067.8|5058.8|5072.5|5063.5|5073|5064|5058.9|5049.9|0
1743775200000|2025-04-04 14:00:00|5072.4|5063.4|5064.7|5055.7|5073.4|5064.4|5055.4|5046.4|0
1743775500000|2025-04-04 14:05:00|5064.6|5055.6|5046.8|5037.8|5067.1|5058.1|5046.4|5037.4|0
1743775800000|2025-04-04 14:10:00|5047.2|5038.2|5039.7|5030.7|5047.6|5038.6|5033.3|5024.3|0
1743776100000|2025-04-04 14:15:00|5039.5|5030.5|5050.7|5041.7|5053.4|5044.4|5034.3|5025.3|0
1743776400000|2025-04-04 14:20:00|5050.6|5041.6|5045.3|5036.3|5054.9|5045.9|5044.2|5035.2|0
1743776700000|2025-04-04 14:25:00|5045.2|5036.2|5027.7|5018.7|5045.7|5036.7|5026.1|5017.1|0
1743777000000|2025-04-04 14:30:00|5027.6|5018.6|5015|5006|5035.4|5026.4|5015|5006|0
1743777300000|2025-04-04 14:35:00|5015.4|5006.4|5015.1|5006.1|5016.6|5007.6|5009.6|5000.6|0
1743777600000|2025-04-04 14:40:00|5015|5006|4998.3|4989.3|5016.3|5007.3|4997.7|4988.7|0
1743777900000|2025-04-04 14:45:00|4998.2|4989.2|4976.6|4967.6|4998.2|4989.2|4975.3|4966.3|0
1743778200000|2025-04-04 14:50:00|4976.5|4967.5|4996.1|4987.1|5000.2|4991.2|4966|4957|0
1743778500000|2025-04-04 14:55:00|4996|4987|5024.4|5015.4|5028.5|5019.5|4993.5|4984.5|0
1743778800000|2025-04-04 15:00:00|5024.2|5015.2|5060.9|5051.9|5065.3|5056.3|5019.4|5010.4|0
1743779100000|2025-04-04 15:05:00|5061.2|5052.2|5029.3|5020.3|5063.2|5054.2|5025|5016|0
1743779400000|2025-04-04 15:10:00|5029.4|5020.4|5052|5043|5055|5046|5028.3|5019.3|0
1743779700000|2025-04-04 15:15:00|5051.9|5042.9|5045.1|5036.1|5065.9|5056.9|5045.1|5036.1|0
1743780000000|2025-04-04 15:20:00|5045|5036|5054.8|5045.8|5055.8|5046.8|5044.1|5035.1|0
1743780300000|2025-04-04 15:25:00|5054.7|5045.7|5035.1|5026.1|5055.1|5046.1|5034.2|5025.2|0
1743780600000|2025-04-04 15:30:00|5034.9|5025.9|5032.5|5023.5|5040.4|5031.4|5031.6|5022.6|0
1743780900000|2025-04-04 15:35:00|5032|5023|5030|5021|5033.9|5024.9|5018.7|5009.7|0
1743781200000|2025-04-04 15:40:00|5029.9|5020.9|5037.6|5028.6|5042.4|5033.4|5025.6|5016.6|0
1743781500000|2025-04-04 15:45:00|5036.8|5027.8|5043.5|5034.5|5047.4|5038.4|5032|5023|0
1743781800000|2025-04-04 15:50:00|5043.4|5034.4|5036.8|5027.8|5048.3|5039.3|5035.9|5026.9|0
1743782100000|2025-04-04 15:55:00|5036.4|5027.4|5028.6|5019.6|5039.7|5030.7|5028.4|5019.4|0
1743782400000|2025-04-04 16:00:00|5028.7|5019.7|5025.7|5016.7|5033.9|5024.9|5025.6|5016.6|0
1743782700000|2025-04-04 16:05:00|5025.5|5016.5|5031|5022|5038.9|5029.9|5025.1|5016.1|0
1743783000000|2025-04-04 16:10:00|5030.6|5021.6|5035|5026|5037.5|5028.5|5027.3|5018.3|0
1743783300000|2025-04-04 16:15:00|5035.1|5026.1|5018.6|5009.6|5037.6|5028.6|5017.4|5008.4|0
1743783600000|2025-04-04 16:20:00|5018.5|5009.5|5013|5004|5019.4|5010.4|5010.7|5001.7|0
1743783900000|2025-04-04 16:25:00|5013.1|5004.1|5010.3|5001.3|5016|5007|5009.3|5000.3|0
1743784200000|2025-04-04 16:30:00|5009.5|5000.5|5013.3|5004.3|5016.5|5007.5|5007.6|4998.6|0
1743784500000|2025-04-04 16:35:00|5013.2|5004.2|5024.9|5015.9|5028|5019|5011.9|5002.9|0
1743784800000|2025-04-04 16:40:00|5025|5016|5016.2|5007.2|5027.2|5018.2|5016.2|5007.2|0
1743785100000|2025-04-04 16:45:00|5016.1|5007.1|5011.1|5002.1|5016.8|5007.8|5009.6|5000.6|0
1743785400000|2025-04-04 16:50:00|5011|5002|5013.1|5004.1|5014|5005|5009.2|5000.2|0
1743785700000|2025-04-04 16:55:00|5013|5004|5014.7|5005.7|5019.6|5010.6|5012.6|5003.6|0
1743786000000|2025-04-04 17:00:00|5014.8|5005.8|5015.2|5006.2|5020.9|5011.9|5014.1|5005.1|0
1743786300000|2025-04-04 17:05:00|5015.1|5006.1|5009.4|5000.4|5015.6|5006.6|5007.1|4998.1|0
1743786600000|2025-04-04 17:10:00|5009.3|5000.3|5003.6|4994.6|5009.6|5000.6|5001.9|4992.9|0
1743786900000|2025-04-04 17:15:00|5003.4|4994.4|4995.7|4986.7|5004.9|4995.9|4994.2|4985.2|0
1743787200000|2025-04-04 17:20:00|4995.8|4986.8|5004.2|4995.2|5004.2|4995.2|4995.5|4986.5|0
1743787500000|2025-04-04 17:25:00|5004.1|4995.1|5003.6|4994.6|5009|5000|5003.5|4994.5|0
1743787800000|2025-04-04 17:30:00|5003.2|4994.2|5006.9|4997.9|5008.2|4999.2|4999.1|4990.1|0
1743788100000|2025-04-04 17:35:00|5006.8|4997.8|5020.8|5011.8|5021.1|5012.1|5005|4996|0
1743788400000|2025-04-04 17:40:00|5020.7|5011.7|5020.6|5011.6|5027.8|5018.8|5020.3|5011.3|0
1743788700000|2025-04-04 17:45:00|5020.8|5011.8|5028.6|5019.6|5028.9|5019.9|5018.7|5009.7|0
1743789000000|2025-04-04 17:50:00|5028.7|5019.7|5021.8|5012.8|5028.8|5019.8|5019.9|5010.9|0
1743789300000|2025-04-04 17:55:00|5021.9|5012.9|5017.6|5008.6|5022.7|5013.7|5015.1|5006.1|0
1743789600000|2025-04-04 18:00:00|5018.4|5009.4|5023.7|5014.7|5024.7|5015.7|5018.4|5009.4|0
1743789900000|2025-04-04 18:05:00|5023.6|5014.6|5018|5009|5024.1|5015.1|5015.9|5006.9|0
1743790200000|2025-04-04 18:10:00|5018.1|5009.1|5006.7|4997.7|5018.2|5009.2|5006.5|4997.5|0
1743790500000|2025-04-04 18:15:00|5006.6|4997.6|5002.4|4993.4|5006.7|4997.7|5000.3|4991.3|0
1743790800000|2025-04-04 18:20:00|5002.3|4993.3|4997.4|4988.4|5006.5|4997.5|4997.3|4988.3|0
1743791100000|2025-04-04 18:25:00|4997.5|4988.5|4992.9|4983.9|4998.6|4989.6|4992.9|4983.9|0
1743791400000|2025-04-04 18:30:00|4993|4984|4998.4|4989.4|4999.3|4990.3|4992.5|4983.5|0
1743791700000|2025-04-04 18:35:00|4998.3|4989.3|4992.9|4983.9|5000.5|4991.5|4992.8|4983.8|0
1743792000000|2025-04-04 18:40:00|4992.8|4983.8|4989.3|4980.3|4993.9|4984.9|4988.8|4979.8|0
1743792300000|2025-04-04 18:45:00|4989.2|4980.2|4992.2|4983.2|4994|4985|4987.5|4978.5|0
1743792600000|2025-04-04 18:50:00|4992.1|4983.1|4997.7|4988.7|4998.4|4989.4|4989.2|4980.2|0
1743792900000|2025-04-04 18:55:00|4997.6|4988.6|4995.1|4986.1|4997.6|4988.6|4993.8|4984.8|0
1743793200000|2025-04-04 19:00:00|4995.5|4986.5|4994.7|4985.7|4998.3|4989.3|4993.9|4984.9|0
1743793500000|2025-04-04 19:05:00|4994.6|4985.6|4993.3|4984.3|4997.2|4988.2|4990.9|4981.9|0
1743793800000|2025-04-04 19:10:00|4993.2|4984.2|5001|4992|5002.1|4993.1|4991.1|4982.1|0
1743794100000|2025-04-04 19:15:00|5001.1|4992.1|4988.7|4979.7|5001.1|4992.1|4988.7|4979.7|0
1743794400000|2025-04-04 19:20:00|4988.8|4979.8|5001.2|4992.2|5001.2|4992.2|4988.6|4979.6|0
1743794700000|2025-04-04 19:25:00|5001.4|4992.4|5003.8|4994.8|5005.6|4996.6|5000.1|4991.1|0
1743795000000|2025-04-04 19:30:00|5003.5|4994.5|5019.6|5010.6|5019.6|5010.6|5001.2|4992.2|0
1743795300000|2025-04-04 19:35:00|5019.5|5010.5|5007.8|4998.8|5019.5|5010.5|5004.9|4995.9|0
1743795600000|2025-04-04 19:40:00|5007.9|4998.9|5008|4999|5009.4|5000.4|5002.3|4993.3|0
1743795900000|2025-04-04 19:45:00|5007.8|4998.8|5012.7|5003.7|5013.1|5004.1|5007.8|4998.8|0
1743796200000|2025-04-04 19:50:00|5012.6|5003.6|5002.7|4993.7|5013.7|5004.7|5002.2|4993.2|0
1743796500000|2025-04-04 19:55:00|5002.6|4993.6|5002.2|4993.2|5004.7|4995.7|4997.7|4988.7|0
1743796800000|2025-04-04 20:00:00|5001.1|4992.1|4992.8|4983.8|5005.5|4996.5|4988.6|4979.6|0
1743797100000|2025-04-04 20:05:00|4992.9|4983.9|4997.4|4988.4|5002.2|4993.2|4992.9|4983.9|0
1743797400000|2025-04-04 20:10:00|4997|4988|4998.5|4989.5|4999.3|4990.3|4988.3|4979.3|0
1743797700000|2025-04-04 20:15:00|4998.4|4989.4|4992.5|4983.5|4998.5|4989.5|4990.2|4981.2|0
1743798000000|2025-04-04 20:20:00|4992.4|4983.4|4983.2|4974.2|4994.1|4985.1|4980.9|4971.9|0
1743798300000|2025-04-04 20:25:00|4983|4974|4984|4975|4984.8|4975.8|4978.5|4969.5|0
1743798600000|2025-04-04 20:30:00|4984.3|4975.3|4987.8|4978.8|4990.1|4981.1|4983|4974|0
1743798900000|2025-04-04 20:35:00|4987.9|4978.9|4992.9|4983.9|4995.3|4986.3|4986.7|4977.7|0
1743799200000|2025-04-04 20:40:00|4992.7|4983.7|4997.5|4988.5|4997.5|4988.5|4991.1|4982.1|0
1743799500000|2025-04-04 20:45:00|4997.6|4988.6|4995.7|4986.7|4999.8|4990.8|4995|4986|0
1743799800000|2025-04-04 20:50:00|4996|4987|4992.2|4983.2|4996.9|4987.9|4991.9|4982.9|0
1743800100000|2025-04-04 20:55:00|4992.5|4983.5|4990.6|4981.6|4992.7|4983.7|4990.3|4981.3|0
1743976800000|2025-04-06 22:00:00|4882.4|4873.4|4855.1|4846.1|4882.9|4873.9|4821.7|4812.7|0
1743977100000|2025-04-06 22:05:00|4854.7|4845.7|4861|4852|4866.2|4857.2|4825.3|4816.3|0
1743977400000|2025-04-06 22:10:00|4861.4|4852.4|4858.2|4849.2|4883|4874|4856.3|4847.3|0
1743977700000|2025-04-06 22:15:00|4857.7|4848.7|4857.8|4848.8|4870.3|4861.3|4847.5|4838.5|0
1743978000000|2025-04-06 22:20:00|4857.7|4848.7|4864.2|4855.2|4865|4856|4851.3|4842.3|0
1743978300000|2025-04-06 22:25:00|4864.1|4855.1|4866.2|4857.2|4877.1|4868.1|4860.8|4851.8|0
1743978600000|2025-04-06 22:30:00|4866|4857|4861.5|4852.5|4867.2|4858.2|4849.7|4840.7|0
1743978900000|2025-04-06 22:35:00|4861.8|4852.8|4851|4842|4864.5|4855.5|4849.2|4840.2|0
1743979200000|2025-04-06 22:40:00|4850.8|4841.8|4841.1|4832.1|4856.1|4847.1|4840.4|4831.4|0
1743979500000|2025-04-06 22:45:00|4841.2|4832.2|4840.6|4831.6|4844.9|4835.9|4836.3|4827.3|0
1743979800000|2025-04-06 22:50:00|4840.4|4831.4|4838.4|4829.4|4841.5|4832.5|4831.8|4822.8|0
1743980100000|2025-04-06 22:55:00|4838|4829|4843.3|4834.3|4844.5|4835.5|4832.5|4823.5|0
1743980400000|2025-04-06 23:00:00|4843.2|4834.2|4840.7|4831.7|4846|4837|4836.3|4827.3|0
1743980700000|2025-04-06 23:05:00|4840.6|4831.6|4828.1|4819.1|4845|4836|4817.9|4808.9|0
1743981000000|2025-04-06 23:10:00|4828.2|4819.2|4831.6|4822.6|4837.1|4828.1|4819.4|4810.4|0
1743981300000|2025-04-06 23:15:00|4831.8|4822.8|4831.7|4822.7|4835.4|4826.4|4826.3|4817.3|0
1743981600000|2025-04-06 23:20:00|4831.6|4822.6|4842.2|4833.2|4843.6|4834.6|4827.4|4818.4|0
1743981900000|2025-04-06 23:25:00|4842.3|4833.3|4848.2|4839.2|4849.5|4840.5|4841|4832|0
1743982200000|2025-04-06 23:30:00|4848.1|4839.1|4857.6|4848.6|4858.7|4849.7|4841.9|4832.9|0
1743982500000|2025-04-06 23:35:00|4857.5|4848.5|4862.8|4853.8|4864|4855|4854.7|4845.7|0
1743982800000|2025-04-06 23:40:00|4862.9|4853.9|4863.1|4854.1|4871|4862|4862.5|4853.5|0
1743983100000|2025-04-06 23:45:00|4863.2|4854.2|4862|4853|4865.7|4856.7|4859.5|4850.5|0
1743983400000|2025-04-06 23:50:00|4862.2|4853.2|4858.2|4849.2|4863|4854|4855.4|4846.4|0
1743983700000|2025-04-06 23:55:00|4858.4|4849.4|4850.4|4841.4|4859.2|4850.2|4836.5|4827.5|0
1743984000000|2025-04-07 00:00:00|4850.5|4841.5|4827.8|4818.8|4862.1|4853.1|4827|4818|0
1743984300000|2025-04-07 00:05:00|4827.9|4818.9|4842.5|4833.5|4850.9|4841.9|4827.9|4818.9|0
1743984600000|2025-04-07 00:10:00|4842.4|4833.4|4838|4829|4845.9|4836.9|4835.6|4826.6|0
1743984900000|2025-04-07 00:15:00|4838.2|4829.2|4851.6|4842.6|4851.6|4842.6|4838.2|4829.2|0
1743985200000|2025-04-07 00:20:00|4851.8|4842.8|4855.2|4846.2|4856|4847|4845.7|4836.7|0
1743985500000|2025-04-07 00:25:00|4854.9|4845.9|4861.1|4852.1|4861.2|4852.2|4851.3|4842.3|0
1743985800000|2025-04-07 00:30:00|4861.5|4852.5|4860.7|4851.7|4864.5|4855.5|4858.3|4849.3|0
1743986100000|2025-04-07 00:35:00|4860.6|4851.6|4865.1|4856.1|4866.7|4857.7|4857|4848|0
1743986400000|2025-04-07 00:40:00|4865.2|4856.2|4858.2|4849.2|4865.2|4856.2|4855.5|4846.5|0
1743986700000|2025-04-07 00:45:00|4858.3|4849.3|4854.5|4845.5|4858.5|4849.5|4851.6|4842.6|0
1743987000000|2025-04-07 00:50:00|4854.6|4845.6|4860|4851|4861.8|4852.8|4852.6|4843.6|0
1743987300000|2025-04-07 00:55:00|4859.8|4850.8|4866.1|4857.1|4866.3|4857.3|4857.3|4848.3|0
1743987600000|2025-04-07 01:00:00|4866|4857|4876.8|4867.8|4885|4876|4865.6|4856.6|0
1743987900000|2025-04-07 01:05:00|4876.7|4867.7|4876.7|4867.7|4881.6|4872.6|4872.1|4863.1|0
1743988200000|2025-04-07 01:10:00|4876.8|4867.8|4855.6|4846.6|4877.1|4868.1|4853.8|4844.8|0
1743988500000|2025-04-07 01:15:00|4857.3|4848.3|4688.1|4684.1|4858|4849|4528.6|4524.6|13641
1743988800000|2025-04-07 01:20:00|4687.6|4683.6|4724.1|4720.1|4758.6|4754.6|4673.1|4669.1|4419
1743989100000|2025-04-07 01:25:00|4725.1|4721.1|4733.1|4729.1|4761.1|4757.1|4724.6|4720.6|3884
1743989400000|2025-04-07 01:30:00|4735.6|4731.6|4804.6|4800.6|4839.6|4835.6|4717.6|4713.6|16527
1743989700000|2025-04-07 01:35:00|4806.1|4802.1|4733.1|4729.1|4806.1|4802.1|4729.1|4725.1|15406
1743990000000|2025-04-07 01:40:00|4733.6|4729.6|4746.6|4742.6|4769.1|4765.1|4728.6|4724.6|10510
1743990300000|2025-04-07 01:45:00|4746.1|4742.1|4676.6|4672.6|4746.1|4742.1|4672.6|4668.6|11715
1743990600000|2025-04-07 01:50:00|4677.1|4673.1|4739.1|4735.1|4743.1|4739.1|4666.1|4662.1|8078
1743990900000|2025-04-07 01:55:00|4737.6|4733.6|4769.1|4765.1|4776.1|4772.1|4730.6|4726.6|6408
1743991200000|2025-04-07 02:00:00|4767.1|4763.1|4753.1|4749.1|4779.1|4775.1|4739.1|4735.1|6156
1743991500000|2025-04-07 02:05:00|4751.1|4747.1|4719.6|4715.6|4758.1|4754.1|4717.1|4713.1|5060
1743991800000|2025-04-07 02:10:00|4722.1|4718.1|4716.6|4712.6|4723.1|4719.1|4693.1|4689.1|4851
1743992100000|2025-04-07 02:15:00|4717.1|4713.1|4720.1|4716.1|4738.1|4734.1|4702.1|4698.1|6707
1743992400000|2025-04-07 02:20:00|4721.1|4717.1|4740.6|4736.6|4759.1|4755.1|4717.1|4713.1|5625
1743992700000|2025-04-07 02:25:00|4741.1|4737.1|4713.6|4709.6|4753.1|4749.1|4705.6|4701.6|5398
1743993000000|2025-04-07 02:30:00|4713.1|4709.1|4694.1|4690.1|4725.1|4721.1|4691.6|4687.6|4357
1743993300000|2025-04-07 02:35:00|4695.1|4691.1|4693.5|4689.5|4699.1|4695.1|4675.5|4671.5|3797
1743993600000|2025-04-07 02:40:00|4694.5|4690.5|4698.5|4694.5|4727.5|4723.5|4692.5|4688.5|4768
1743993900000|2025-04-07 02:45:00|4699.5|4695.5|4706|4702|4717.5|4713.5|4690|4686|3842
1743994200000|2025-04-07 02:50:00|4705.5|4701.5|4700.5|4696.5|4715|4711|4696.5|4692.5|3327
1743994500000|2025-04-07 02:55:00|4700|4696|4688|4684|4701|4697|4684.5|4680.5|2815
1743994800000|2025-04-07 03:00:00|4687.5|4683.5|4670.5|4666.5|4693.5|4689.5|4668.5|4664.5|3493
1743995100000|2025-04-07 03:05:00|4669.5|4665.5|4626|4622|4671.5|4667.5|4625.5|4621.5|11440
1743995400000|2025-04-07 03:10:00|4625.5|4621.5|4625.5|4621.5|4635|4631|4619.5|4615.5|3827
1743995700000|2025-04-07 03:15:00|4624.5|4620.5|4625.5|4621.5|4643|4639|4613.5|4609.5|4341
1743996000000|2025-04-07 03:20:00|4626|4622|4601.5|4597.5|4629.5|4625.5|4601.5|4597.5|3669
1743996300000|2025-04-07 03:25:00|4602.5|4598.5|4585.5|4581.5|4602.5|4598.5|4583.5|4579.5|3681
1743996600000|2025-04-07 03:30:00|4584.5|4580.5|4593.5|4589.5|4601.5|4597.5|4579.5|4575.5|2800
1743996900000|2025-04-07 03:35:00|4595.5|4591.5|4582.5|4578.5|4605|4601|4575.5|4571.5|2531
1743997200000|2025-04-07 03:40:00|4582|4578|4584.5|4580.5|4594|4590|4568.5|4564.5|2257
1743997500000|2025-04-07 03:45:00|4583.5|4579.5|4581.5|4577.5|4587.5|4583.5|4569.5|4565.5|2031
1743997800000|2025-04-07 03:50:00|4582|4578|4587.5|4583.5|4599.5|4595.5|4581|4577|2306
1743998100000|2025-04-07 03:55:00|4588.5|4584.5|4563.5|4559.5|4589|4585|4563.5|4559.5|1854
1743998400000|2025-04-07 04:00:00|4574.8|4565.8|4581|4572|4582.6|4573.6|4573.3|4564.3|1
1743998700000|2025-04-07 04:05:00|4580.9|4571.9|4578.3|4569.3|4583.7|4574.7|4578.3|4569.3|0
1743999000000|2025-04-07 04:10:00|4577.6|4568.6|4573.9|4564.9|4579.7|4570.7|4572.5|4563.5|0
1743999300000|2025-04-07 04:15:00|4574|4565|4572.2|4563.2|4575.1|4566.1|4570.7|4561.7|0
1743999600000|2025-04-07 04:20:00|4572.4|4563.4|4570.8|4561.8|4575.4|4566.4|4569.4|4560.4|0
1743999900000|2025-04-07 04:25:00|4570.7|4561.7|4565.4|4556.4|4572.9|4563.9|4563.3|4554.3|0
1744000200000|2025-04-07 04:30:00|4565.8|4556.8|4565.3|4556.3|4566.9|4557.9|4561.2|4552.2|0
1744000500000|2025-04-07 04:35:00|4565.5|4556.5|4561.9|4552.9|4566.3|4557.3|4560|4551|0
1744000800000|2025-04-07 04:40:00|4561.8|4552.8|4557.4|4548.4|4562.4|4553.4|4555.7|4546.7|0
1744001100000|2025-04-07 04:45:00|4557.5|4548.5|4566.7|4557.7|4568.1|4559.1|4557.5|4548.5|0
1744001400000|2025-04-07 04:50:00|4566.8|4557.8|4568.4|4559.4|4573.2|4564.2|4566.8|4557.8|0
1744001700000|2025-04-07 04:55:00|4568.5|4559.5|4568.8|4559.8|4570.8|4561.8|4566.5|4557.5|28
1744002000000|2025-04-07 05:00:00|4568.9|4559.9|4548.5|4544.5|4569.5|4565.5|4545.5|4541.5|6620
1744002300000|2025-04-07 05:05:00|4549|4545|4505|4501|4550.5|4546.5|4504.5|4500.5|5935
1744002600000|2025-04-07 05:10:00|4504.5|4500.5|4511.5|4507.5|4519.5|4515.5|4493.5|4489.5|5741
1744002900000|2025-04-07 05:15:00|4512.5|4508.5|4602|4598|4635.5|4631.5|4503.5|4499.5|10141
1744003200000|2025-04-07 05:20:00|4603|4599|4564.5|4560.5|4627|4623|4561|4557|5600
1744003500000|2025-04-07 05:25:00|4562.5|4558.5|4545.5|4541.5|4574.5|4570.5|4540|4536|3301
1744003800000|2025-04-07 05:30:00|4546|4542|4516|4512|4555.5|4551.5|4516|4512|3085
1744004100000|2025-04-07 05:35:00|4517|4513|4503.5|4499.5|4521.5|4517.5|4493.5|4489.5|3405
1744004400000|2025-04-07 05:40:00|4504|4500|4490.5|4486.5|4504.5|4500.5|4467.5|4463.5|5210
1744004700000|2025-04-07 05:45:00|4491.5|4487.5|4468.5|4464.5|4498.5|4494.5|4466|4462|2863
1744005000000|2025-04-07 05:50:00|4469.5|4465.5|4495.5|4491.5|4495.5|4491.5|4461|4457|3521
1744005300000|2025-04-07 05:55:00|4496.5|4492.5|4441.5|4437.5|4496.5|4492.5|4439.5|4435.5|3672
1744005600000|2025-04-07 06:00:00|4440.5|4436.5|4439.5|4435.5|4456.5|4452.5|4435|4431|2634
1744005900000|2025-04-07 06:05:00|4438.5|4434.5|4410.5|4406.5|4453.5|4449.5|4410.5|4406.5|2771
1744006200000|2025-04-07 06:10:00|4410|4406|4435|4431|4450.5|4446.5|4405.5|4401.5|3324
1744006500000|2025-04-07 06:15:00|4435.5|4431.5|4406.5|4402.5|4443.5|4439.5|4400.5|4396.5|2401
1744006800000|2025-04-07 06:20:00|4406|4402|4481.5|4477.5|4484|4480|4401.5|4397.5|2881
1744007100000|2025-04-07 06:25:00|4480|4476|4462.5|4458.5|4493.5|4489.5|4448.5|4444.5|3592
1744007400000|2025-04-07 06:30:00|4460.5|4456.5|4519.5|4515.5|4540|4536|4444.5|4440.5|6297
1744007700000|2025-04-07 06:35:00|4518.5|4514.5|4496|4492|4520.5|4516.5|4488.5|4484.5|5254
1744008000000|2025-04-07 06:40:00|4496.5|4492.5|4466.5|4462.5|4496.5|4492.5|4460.5|4456.5|3190
1744008300000|2025-04-07 06:45:00|4467.5|4463.5|4453.5|4449.5|4484|4480|4452|4448|3277
1744008600000|2025-04-07 06:50:00|4452.5|4448.5|4498.5|4494.5|4507.5|4503.5|4440|4436|4371
1744008900000|2025-04-07 06:55:00|4498|4494|4458|4454|4508.5|4504.5|4457.5|4453.5|3022
1744009200000|2025-04-07 07:00:00|4457|4453|4450|4446|4461.5|4457.5|4432.5|4428.5|3735
1744009500000|2025-04-07 07:05:00|4449|4445|4439.5|4435.5|4460.5|4456.5|4435.5|4431.5|3283
1744009800000|2025-04-07 07:10:00|4439|4435|4446.5|4442.5|4457.5|4453.5|4424.5|4420.5|4911
1744010100000|2025-04-07 07:15:00|4447|4443|4446.5|4442.5|4456.5|4452.5|4427.5|4423.5|4155
1744010400000|2025-04-07 07:20:00|4445.5|4441.5|4424|4420|4449.5|4445.5|4414.5|4410.5|3517
1744010700000|2025-04-07 07:25:00|4424.5|4420.5|4416|4412|4427|4423|4408.5|4404.5|2920
1744011000000|2025-04-07 07:30:00|4413.5|4409.5|4383.5|4379.5|4413.5|4409.5|4379.5|4375.5|7984
1744011300000|2025-04-07 07:35:00|4384.5|4380.5|4375.5|4367.5|4390.5|4386.5|4368.5|4360.5|10855
1744011600000|2025-04-07 07:40:00|4376|4368|4369.5|4361.5|4395.5|4387.5|4358.5|4350.5|9023
1744011900000|2025-04-07 07:45:00|4368.5|4360.5|4374.5|4366.5|4389.5|4381.5|4360|4352|9117
1744012200000|2025-04-07 07:50:00|4373.5|4365.5|4365.5|4357.5|4389.5|4381.5|4362.5|4354.5|7490
1744012500000|2025-04-07 07:55:00|4366.5|4358.5|4355.5|4347.5|4371|4363|4354|4346|7748
1744012800000|2025-04-07 08:00:00|4354.5|4346.5|4400|4392|4405.5|4397.5|4354.5|4346.5|7075
1744013100000|2025-04-07 08:05:00|4400.5|4392.5|4382|4374|4411.5|4403.5|4376.5|4368.5|7943
1744013400000|2025-04-07 08:10:00|4381.5|4373.5|4307.5|4299.5|4385.5|4377.5|4263|4255|11735
1744013700000|2025-04-07 08:15:00|4308.5|4300.5|4333.5|4325.5|4336.5|4328.5|4299.5|4291.5|16923
1744014000000|2025-04-07 08:20:00|4334|4326|4382|4374|4384.5|4376.5|4308.5|4300.5|12491
1744014300000|2025-04-07 08:25:00|4381.5|4373.5|4396.5|4388.5|4412.5|4404.5|4378.5|4370.5|13929
1744014600000|2025-04-07 08:30:00|4407.5|4398.5|4410.3|4401.3|4410.7|4401.7|4398.1|4389.1|0
1744014900000|2025-04-07 08:35:00|4410.5|4401.5|4411.1|4402.1|4415|4406|4408.3|4399.3|0
1744015200000|2025-04-07 08:40:00|4410.8|4401.8|4410.7|4401.7|4414.9|4405.9|4409.5|4400.5|0
1744015500000|2025-04-07 08:45:00|4410.8|4401.8|4405.8|4396.8|4411.8|4402.8|4402|4393|0
1744015800000|2025-04-07 08:50:00|4405.9|4396.9|4399.7|4390.7|4410.5|4401.5|4399.7|4390.7|0
1744016100000|2025-04-07 08:55:00|4399.6|4390.6|4395.5|4386.5|4402.5|4393.5|4395.4|4386.4|0
1744016400000|2025-04-07 09:00:00|4395.7|4386.7|4394.2|4385.2|4399.4|4390.4|4393|4384|0
1744016700000|2025-04-07 09:05:00|4394|4385|4389.1|4380.1|4395.2|4386.2|4386.1|4377.1|0
1744017000000|2025-04-07 09:10:00|4389.4|4380.4|4390.7|4381.7|4395.7|4386.7|4388.9|4379.9|0
1744017300000|2025-04-07 09:15:00|4390.6|4381.6|4364|4355|4431|4418|4362|4354|785
1744017600000|2025-04-07 09:20:00|4363|4354|4355|4348|4368|4360|4352|4344|252
1744017900000|2025-04-07 09:25:00|4356|4349|4366|4358|4382|4374|4351|4343|293
1744018200000|2025-04-07 09:30:00|4364|4356|4385|4375|4396|4388|4360|4352|266
1744018500000|2025-04-07 09:35:00|4383|4376|4395|4387|4400|4392|4375|4368|629
1744018800000|2025-04-07 09:40:00|4394|4386|4396|4388|4410|4402|4387|4379|333
1744019100000|2025-04-07 09:45:00|4399|4390|4407|4399|4417|4409|4391|4383|388
1744019400000|2025-04-07 09:50:00|4406|4400|4392|4384|4408|4400|4382|4374|228
1744019700000|2025-04-07 09:55:00|4393|4385|4396|4389|4397|4389|4379|4372|186
1744020000000|2025-04-07 10:00:00|4397|4387|4424|4415|4429|4422|4395|4387|365
1744020300000|2025-04-07 10:05:00|4423|4414|4449|4442|4453|4446|4420|4412|497
1744020600000|2025-04-07 10:10:00|4448|4441|4443|4435|4454|4447|4436|4429|250
1744020900000|2025-04-07 10:15:00|4442|4434|4462|4454|4465|4457|4438|4431|329
1744021200000|2025-04-07 10:20:00|4463|4455|4462|4455|4467|4460|4454|4446|340
1744021500000|2025-04-07 10:25:00|4463|4454|4456|4449|4463|4454|4440|4433|436
1744021800000|2025-04-07 10:30:00|4457|4446|4471|4464|4473|4465|4448|4440|215
1744022100000|2025-04-07 10:35:00|4470|4463|4499|4492|4500|4492|4463|4455|549
1744022400000|2025-04-07 10:40:00|4498|4491|4528|4521|4529|4521|4489|4481|838
1744022700000|2025-04-07 10:45:00|4527|4520|4517|4509|4530|4522|4508|4500|661
1744023000000|2025-04-07 10:50:00|4516|4508|4515|4507|4531|4524|4505|4497|612
1744023300000|2025-04-07 10:55:00|4514|4506|4491|4484|4514|4506|4485|4478|290
1744023600000|2025-04-07 11:00:00|4492|4483|4535|4525|4553|4545|4485|4478|899
1744023900000|2025-04-07 11:05:00|4536|4526|4536|4529|4544|4536|4518|4511|494
1744024200000|2025-04-07 11:10:00|4537|4528|4508|4500|4537|4528|4493|4485|357
1744024500000|2025-04-07 11:15:00|4507|4499|4518|4510|4518|4511|4498|4491|228
1744024800000|2025-04-07 11:20:00|4519|4511|4518|4510|4527|4519|4506|4498|272
1744025100000|2025-04-07 11:25:00|4517|4509|4507|4499|4523|4515|4505|4497|174
1744025400000|2025-04-07 11:30:00|4506|4500|4496|4488|4508|4500|4490|4482|395
1744025700000|2025-04-07 11:35:00|4495|4487|4491|4483|4501|4493|4478|4471|352
1744026000000|2025-04-07 11:40:00|4492|4484|4492|4484|4503|4495|4489|4481|217
1744026300000|2025-04-07 11:45:00|4491|4483|4476|4468|4495|4487|4470|4462|160
1744026600000|2025-04-07 11:50:00|4477|4469|4474|4466|4482|4474|4466|4458|185
1744026900000|2025-04-07 11:55:00|4473|4467|4483|4476|4488|4481|4471|4463|185
1744027200000|2025-04-07 12:00:00|4484|4477|4492|4484|4497|4490|4478|4471|143
1744027500000|2025-04-07 12:05:00|4491|4483|4469|4461|4491|4483|4465|4457|106
1744027800000|2025-04-07 12:10:00|4468|4460|4467|4459|4471|4463|4454|4446|123
1744028100000|2025-04-07 12:15:00|4466|4458|4470|4463|4475|4467|4462|4455|71
1744028400000|2025-04-07 12:20:00|4469|4462|4489|4481|4489|4481|4468|4459|96
1744028700000|2025-04-07 12:25:00|4490|4482|4508|4501|4514|4507|4488|4481|420
1744029000000|2025-04-07 12:30:00|4507|4500|4504|4496|4515|4508|4503|4495|221
1744029300000|2025-04-07 12:35:00|4503|4495|4495|4487|4508|4500|4492|4484|92
1744029600000|2025-04-07 12:40:00|4494|4486|4495|4487|4500|4492|4485|4477|90
1744029900000|2025-04-07 12:45:00|4494|4486|4504|4496|4518|4510|4477|4470|424
1744030200000|2025-04-07 12:50:00|4503|4497|4504|4496|4515|4507|4501|4493|120
1744030500000|2025-04-07 12:55:00|4505|4497|4508.5|4502.5|4519|4511|4502|4494|99
1744030800000|2025-04-07 13:00:00|4509|4503|4495|4489|4509|4503|4495|4489|91
1744031100000|2025-04-07 13:05:00|4495.5|4489.5|4487|4481|4496.5|4490.5|4481|4475|107
1744031400000|2025-04-07 13:10:00|4487.5|4481.5|4482|4476|4487.5|4481.5|4477.5|4471.5|82
1744031700000|2025-04-07 13:15:00|4482.5|4476.5|4466|4460|4484|4478|4462|4456|105
1744032000000|2025-04-07 13:20:00|4466.5|4460.5|4458.5|4452.5|4467|4461|4455.5|4449.5|133
1744032300000|2025-04-07 13:25:00|4458|4452|4446|4440|4458|4452|4439.5|4433.5|236
1744032600000|2025-04-07 13:30:00|4447|4441|4520|4514|4536|4530|4442|4436|2084
1744032900000|2025-04-07 13:35:00|4520.5|4514.5|4481.5|4475.5|4523|4517|4465|4459|778
1744033200000|2025-04-07 13:40:00|4481|4475|4464|4458|4485|4479|4444.5|4438.5|850
1744033500000|2025-04-07 13:45:00|4463.5|4457.5|4515|4509|4518.5|4512.5|4461|4455|719
1744033800000|2025-04-07 13:50:00|4516|4510|4547.5|4541.5|4549|4543|4514.5|4508.5|1013
1744034100000|2025-04-07 13:55:00|4548|4542|4579|4573|4586|4580|4542|4536|1175
1744034400000|2025-04-07 14:00:00|4579.5|4573.5|4601|4595|4603|4597|4570|4564|1111
1744034700000|2025-04-07 14:05:00|4600.5|4594.5|4565|4559|4601|4595|4562.5|4556.5|1033
1744035000000|2025-04-07 14:10:00|4566|4560|4619.5|4613.5|4620|4614|4565|4559|562
1744035300000|2025-04-07 14:15:00|||||||||150
1744035600000|2025-04-07 14:20:00|4603.5|4597.5|4601.5|4595.5|4620|4614|4589.5|4583.5|3678
1744035900000|2025-04-07 14:25:00|4602|4596|4559.5|4553.5|4611.5|4605.5|4558|4552|2342
1744036200000|2025-04-07 14:30:00|4559|4553|4572|4566|4605.5|4599.5|4549|4543|2032
1744036500000|2025-04-07 14:35:00|4570|4564|4538|4532|4575.5|4569.5|4536|4530|1010
1744036800000|2025-04-07 14:40:00|4537.5|4531.5|4562.5|4556.5|4565.5|4559.5|4524|4518|819
1744037100000|2025-04-07 14:45:00|4563|4557|4571|4563|4576.5|4570.5|4558|4551|820
1744037400000|2025-04-07 14:50:00|4571.5|4563.5|4620.5|4612.5|4620.5|4612.5|4567|4559|1441
1744037700000|2025-04-07 14:55:00|4620|4612|4610.5|4602.5|4620.5|4612.5|4601.5|4593.5|658
1744038000000|2025-04-07 15:00:00|4610|4602|4617|4609|4622|4614|4601|4593|1010
1744038300000|2025-04-07 15:05:00|4616.5|4608.5|4580|4572|4616.5|4608.5|4577|4569|289
1744038600000|2025-04-07 15:10:00|4579.5|4571.5|4503.5|4495.5|4594.5|4586.5|4502|4494|1029
1744038900000|2025-04-07 15:15:00|4506|4498|4511.5|4503.5|4547.5|4539.5|4479.5|4471.5|1725
1744039200000|2025-04-07 15:20:00|4511|4503|4472.5|4464.5|4531.5|4523.5|4469|4461|842
1744039500000|2025-04-07 15:25:00|4473.5|4465.5|4439|4431|4484.5|4476.5|4436|4428|1618
1744039800000|2025-04-07 15:30:00|4438|4430|4458.5|4450.5|4467.5|4459.5|4438|4430|1590
1744040100000|2025-04-07 15:35:00|4458|4450|4438.5|4430.5|4480.5|4472.5|4438.5|4430.5|1888
1744040400000|2025-04-07 15:40:00|4436.5|4428.5|4496|4488|4500|4492|4436.5|4428.5|1031
1744040700000|2025-04-07 15:45:00|4495.5|4487.5|4457|4449|4497|4489|4455|4447|763
1744041000000|2025-04-07 15:50:00|4456.5|4448.5|4426.5|4418.5|4469|4461|4426.5|4418.5|919
1744041300000|2025-04-07 15:55:00|4426|4418|4404|4396|4436|4428|4401|4393|961
1744041600000|2025-04-07 16:00:00|4403.5|4395.5|4383|4375|4412.5|4404.5|4383|4375|747
1744041900000|2025-04-07 16:05:00|4384|4376|4368.5|4360.5|4387.5|4379.5|4355.5|4347.5|1207
1744042200000|2025-04-07 16:10:00|4368|4360|4339|4331|4370.5|4362.5|4335.5|4327.5|1611
1744042500000|2025-04-07 16:15:00|4339.5|4331.5|4327|4319|4352|4344|4318.5|4310.5|1699
1744042800000|2025-04-07 16:20:00|4327.5|4319.5|4342.5|4334.5|4351.5|4343.5|4323|4315|668
1744043100000|2025-04-07 16:25:00|4342|4334|4357.5|4349.5|4361.5|4353.5|4339|4331|765
1744043400000|2025-04-07 16:30:00|4356|4348|4382.5|4374.5|4383|4375|4348|4340|540
1744043700000|2025-04-07 16:35:00|4383.5|4375.5|4371|4363|4390.5|4382.5|4371|4363|278
1744044000000|2025-04-07 16:40:00|4371.5|4363.5|4348|4340|4376|4368|4344|4336|626
1744044300000|2025-04-07 16:45:00|4347.5|4339.5|4331|4323|4348|4340|4325.5|4317.5|374
1744044600000|2025-04-07 16:50:00|4331.5|4323.5|4335|4327|4345|4337|4326.5|4318.5|143
1744044900000|2025-04-07 16:55:00|4335.5|4327.5|4312|4304|4336|4328|4305|4297|560
1744045200000|2025-04-07 17:00:00|4312.5|4304.5|4333|4325|4399|4391|4312.5|4304.5|805
1744045500000|2025-04-07 17:05:00|4333.5|4325.5|4366|4358|4371|4363|4333|4325|103
1744045800000|2025-04-07 17:10:00|4365.5|4357.5|4393.5|4385.5|4397.5|4389.5|4355.5|4347.5|231
1744046100000|2025-04-07 17:15:00|4393|4385|4398|4390|4414|4406|4388.5|4380.5|296
1744046400000|2025-04-07 17:20:00|4396.5|4388.5|4388|4380|4397.5|4389.5|4373|4365|217
1744046700000|2025-04-07 17:25:00|4388.5|4380.5|4408|4400|4409.5|4401.5|4373|4365|250
1744047000000|2025-04-07 17:30:00|4407.5|4399.5|4413|4405|4413|4405|4387|4379|226
1744047300000|2025-04-07 17:35:00|4413.5|4405.5|4426|4418|4432.5|4424.5|4410|4402|289
1744047600000|2025-04-07 17:40:00|4426.5|4418.5|4419|4411|4435.5|4427.5|4410.5|4402.5|499
1744047900000|2025-04-07 17:45:00|4418.5|4410.5|4429.5|4421.5|4437|4429|4379.5|4371.5|472
1744048200000|2025-04-07 17:50:00|4429|4421|4443.5|4435.5|4447.5|4439.5|4426|4418|264
1744048500000|2025-04-07 17:55:00|4444|4436|4460.5|4452.5|4470.5|4462.5|4436|4428|323
1744048800000|2025-04-07 18:00:00|4461|4453|4460|4452|4471.5|4463.5|4454.5|4446.5|122
1744049100000|2025-04-07 18:05:00|4460.5|4452.5|4446|4438|4460.5|4452.5|4441|4433|154
1744049400000|2025-04-07 18:10:00|4445.5|4437.5|4436|4428|4451|4443|4430|4422|196
1744049700000|2025-04-07 18:15:00|4435|4427|4449|4441|4457.5|4449.5|4431|4423|332
1744050000000|2025-04-07 18:20:00|4449.5|4441.5|4440|4432|4452.5|4444.5|4433|4425|341
1744050300000|2025-04-07 18:25:00|4440.5|4432.5|4421|4413|4441.5|4433.5|4418.5|4410.5|243
1744050600000|2025-04-07 18:30:00|4420.5|4412.5|4426.5|4418.5|4427.5|4419.5|4410|4402|219
1744050900000|2025-04-07 18:35:00|4426|4418|4449|4441|4451.5|4443.5|4422.5|4414.5|277
1744051200000|2025-04-07 18:40:00|4449.5|4441.5|4443.5|4435.5|4462|4454|4438|4430|308
1744051500000|2025-04-07 18:45:00|4443|4435|4446|4438|4455.5|4447.5|4433.5|4425.5|193
1744051800000|2025-04-07 18:50:00|4445.5|4437.5|4420.5|4412.5|4449|4441|4419|4411|100
1744052100000|2025-04-07 18:55:00|4420|4412|4406.4|4395.4|4422.5|4414.5|4399|4391|137
1744052400000|2025-04-07 19:00:00|4406.5|4395.5|4410.5|4399.5|4421|4410|4406|4395|0
1744052700000|2025-04-07 19:05:00|4410.7|4399.7|4400.6|4389.6|4413.2|4402.2|4400.2|4389.2|0
1744053000000|2025-04-07 19:10:00|4401|4390|4398|4387|4402.5|4391.5|4394.9|4383.9|0
1744053300000|2025-04-07 19:15:00|4397.9|4386.9|4405|4394|4409.5|4398.5|4391.1|4380.1|0
1744053600000|2025-04-07 19:20:00|4405.1|4394.1|4404.9|4393.9|4408.9|4397.9|4400.5|4389.5|0
1744053900000|2025-04-07 19:25:00|4405|4394|4398.2|4387.2|4408|4397|4396.4|4385.4|0
1744054200000|2025-04-07 19:30:00|4397.8|4386.8|4409.3|4398.3|4414.1|4403.1|4397.4|4386.4|0
1744054500000|2025-04-07 19:35:00|4409.7|4398.7|4411.5|4400.5|4418.9|4407.9|4407.8|4396.8|0
1744054800000|2025-04-07 19:40:00|4411.4|4400.4|4402.1|4391.1|4412.2|4401.2|4400.5|4389.5|0
1744055100000|2025-04-07 19:45:00|4402.2|4391.2|4406.4|4395.4|4407.1|4396.1|4395.8|4384.8|0
1744055400000|2025-04-07 19:50:00|4405.6|4394.6|4413.4|4402.4|4415|4404|4400.6|4389.6|0
1744055700000|2025-04-07 19:55:00|4414.1|4403.1|4415.9|4404.9|4426.6|4415.6|4399.9|4388.9|0
1744056000000|2025-04-07 20:00:00|4416.5|4405.5|4432.5|4421.5|4432.5|4421.5|4413.5|4402.5|0
1744056300000|2025-04-07 20:05:00|4432.6|4421.6|4434.5|4423.5|4438.3|4427.3|4429.1|4418.1|0
1744056600000|2025-04-07 20:10:00|4434.4|4423.4|4433.2|4422.2|4440.7|4429.7|4432.3|4421.3|0
1744056900000|2025-04-07 20:15:00|4433.3|4422.3|4438.9|4427.9|4442.4|4431.4|4433|4422|0
1744057200000|2025-04-07 20:20:00|4438.8|4427.8|4433.1|4422.1|4439.8|4428.8|4432.3|4421.3|0
1744057500000|2025-04-07 20:25:00|4433|4422|4430.9|4419.9|4433.9|4422.9|4427.9|4416.9|0
1744057800000|2025-04-07 20:30:00|4431.1|4420.1|4431.6|4420.6|4433.6|4422.6|4430.7|4419.7|0
1744058100000|2025-04-07 20:35:00|4431.7|4420.7|4428.9|4417.9|4433.1|4422.1|4428.1|4417.1|0
1744058400000|2025-04-07 20:40:00|4429|4418|4432.3|4421.3|4433.4|4422.4|4428.2|4417.2|0
1744058700000|2025-04-07 20:45:00|4432.2|4421.2|4428.3|4417.3|4432.2|4421.2|4427.4|4416.4|0
1744059000000|2025-04-07 20:50:00|4428.1|4417.1|4430|4419|4430.2|4419.2|4427.4|4416.4|0
1744059300000|2025-04-07 20:55:00|4429.9|4418.9|4428|4417|4429.9|4418.9|4427.1|4416.1|0
1744059600000|2025-04-07 21:00:00|4428.2|4417.2|4427.8|4416.8|4428.4|4417.4|4427.6|4416.6|0
1744059900000|2025-04-07 21:05:00|4428.4|4417.4|4429.2|4418.2|4429.2|4418.2|4428.4|4417.4|0
1744060200000|2025-04-07 21:10:00|4428.9|4417.9|4429.9|4418.9|4430.6|4419.6|4428.9|4417.9|0
1744060500000|2025-04-07 21:15:00|4430.2|4419.2|4430.8|4419.8|4430.8|4419.8|4429.9|4418.9|0
1744060800000|2025-04-07 21:20:00|4430.7|4419.7|4430.4|4419.4|4430.9|4419.9|4430.3|4419.3|0
1744061100000|2025-04-07 21:25:00|4430.3|4419.3|4430.7|4419.7|4430.7|4419.7|4430.2|4419.2|0
1744061400000|2025-04-07 21:30:00|4430.6|4419.6|4430.7|4419.7|4431|4420|4430.5|4419.5|0
1744061700000|2025-04-07 21:35:00|4430.8|4419.8|4431.6|4420.6|4431.6|4420.6|4430.7|4419.7|0
1744062000000|2025-04-07 21:40:00|4431.7|4420.7|4432.6|4421.6|4432.6|4421.6|4431.7|4420.7|0
1744062300000|2025-04-07 21:45:00|4432.7|4421.7|4431.2|4420.2|4432.7|4421.7|4431.1|4420.1|0
1744062600000|2025-04-07 21:50:00|4431.3|4420.3|4432.2|4421.2|4432.4|4421.4|4431.3|4420.3|0
1744062900000|2025-04-07 21:55:00|4432.1|4421.1|4432.8|4421.8|4433|4422|4431.7|4420.7|0
1744063200000|2025-04-07 22:00:00|4432.7|4421.7|4431.7|4420.7|4435.1|4424.1|4429.7|4418.7|0
1744063500000|2025-04-07 22:05:00|4431.8|4420.8|4434.5|4423.5|4435.5|4424.5|4431.8|4420.8|0
1744063800000|2025-04-07 22:10:00|4434.4|4423.4|4435.9|4424.9|4437|4426|4434.1|4423.1|0
1744064100000|2025-04-07 22:15:00|4436|4425|4435.6|4424.6|4437.5|4426.5|4434.8|4423.8|0
1744064400000|2025-04-07 22:20:00|4435.5|4424.5|4438.3|4427.3|4438.4|4427.4|4434.3|4423.3|0
1744064700000|2025-04-07 22:25:00|4438.2|4427.2|4438.7|4427.7|4438.9|4427.9|4436|4425|0
1744065000000|2025-04-07 22:30:00|4438.6|4427.6|4437.4|4426.4|4439.7|4428.7|4437.1|4426.1|0
1744065300000|2025-04-07 22:35:00|4437.3|4426.3|4447.5|4436.5|4447.8|4436.8|4435.4|4424.4|0
1744065600000|2025-04-07 22:40:00|4447.6|4436.6|4448.4|4437.4|4449|4438|4446.1|4435.1|0
1744065900000|2025-04-07 22:45:00|4448.2|4437.2|4448.2|4437.2|4448.6|4437.6|4446.4|4435.4|0
1744066200000|2025-04-07 22:50:00|4448.1|4437.1|4450.1|4439.1|4450.1|4439.1|4448.1|4437.1|0
1744066500000|2025-04-07 22:55:00|4450|4439|4452.1|4441.1|4452.2|4441.2|4449.8|4438.8|0
1744066800000|2025-04-07 23:00:00|4452.2|4441.2|4454.3|4443.3|4454.3|4443.3|4451.4|4440.4|0
1744067100000|2025-04-07 23:05:00|4454.4|4443.4|4456.7|4445.7|4457.4|4446.4|4453.4|4442.4|0
1744067400000|2025-04-07 23:10:00|4456.8|4445.8|4461.3|4450.3|4461.3|4450.3|4456.7|4445.7|0
1744067700000|2025-04-07 23:15:00|4462|4451|4458.8|4447.8|4462.1|4451.1|4457.4|4446.4|0
1744068000000|2025-04-07 23:20:00|4458.9|4447.9|4458.2|4447.2|4461.4|4450.4|4457.8|4446.8|0
1744068300000|2025-04-07 23:25:00|4458.3|4447.3|4459.4|4448.4|4459.8|4448.8|4457|4446|0
1744068600000|2025-04-07 23:30:00|4459.3|4448.3|4457.2|4446.2|4460.6|4449.6|4457|4446|0
1744068900000|2025-04-07 23:35:00|4457.1|4446.1|4456.3|4445.3|4459.1|4448.1|4455.7|4444.7|0
1744069200000|2025-04-07 23:40:00|4456.2|4445.2|4456.4|4445.4|4456.4|4445.4|4454.6|4443.6|0
1744069500000|2025-04-07 23:45:00|4456.7|4445.7|4458.1|4447.1|4460.6|4449.6|4455.3|4444.3|0
1744069800000|2025-04-07 23:50:00|4458|4447|4455.8|4444.8|4460.7|4449.7|4455.5|4444.5|0
1744070100000|2025-04-07 23:55:00|4455.9|4444.9|4458.1|4447.1|4460.3|4449.3|4455|4444|0
1744070400000|2025-04-08 00:00:00|4457.6|4446.6|4456|4445|4457.6|4446.6|4452.3|4441.3|0
1744070700000|2025-04-08 00:05:00|4456.1|4445.1|4460.9|4449.9|4461.4|4450.4|4454.7|4443.7|0
1744071000000|2025-04-08 00:10:00|4461.1|4450.1|4469.1|4458.1|4469.7|4458.7|4461.1|4450.1|0
1744071300000|2025-04-08 00:15:00|4469|4458|4472.1|4461.1|4473.7|4462.7|4467.4|4456.4|0
1744071600000|2025-04-08 00:20:00|4472|4461|4468.5|4457.5|4472.8|4461.8|4467.7|4456.7|0
1744071900000|2025-04-08 00:25:00|4468.6|4457.6|4469.4|4458.4|4471.7|4460.7|4468.2|4457.2|0
1744072200000|2025-04-08 00:30:00|4469.5|4458.5|4471|4460|4471.4|4460.4|4466.3|4455.3|0
1744072500000|2025-04-08 00:35:00|4471.1|4460.1|4470.4|4459.4|4471.9|4460.9|4468.7|4457.7|0
1744072800000|2025-04-08 00:40:00|4470.5|4459.5|4472.8|4461.8|4474.2|4463.2|4468.9|4457.9|0
1744073100000|2025-04-08 00:45:00|4472.9|4461.9|4470.4|4459.4|4473.2|4462.2|4469.1|4458.1|0
1744073400000|2025-04-08 00:50:00|4470.5|4459.5|4471.9|4460.9|4471.9|4460.9|4467.4|4456.4|0
1744073700000|2025-04-08 00:55:00|4471.8|4460.8|4464|4453|4473.8|4462.8|4460.7|4449.7|0
1744074000000|2025-04-08 01:00:00|4463.9|4452.9|4465.3|4454.3|4469.6|4458.6|4458.1|4447.1|0
1744074300000|2025-04-08 01:05:00|4465.4|4454.4|4478.9|4467.9|4479.2|4468.2|4464.7|4453.7|0
1744074600000|2025-04-08 01:10:00|4478.8|4467.8|4484|4473|4488.6|4477.6|4478.6|4467.6|0
1744074900000|2025-04-08 01:15:00|4483.6|4472.6|4531.9|4523.9|4616.4|4606.4|4480.4|4470.4|5201
1744075200000|2025-04-08 01:20:00|4531.4|4523.4|4619.4|4611.4|4740.4|4732.4|4523.4|4515.4|7761
1744075500000|2025-04-08 01:25:00|4619.9|4611.9|4655.4|4647.4|4684.4|4676.4|4619.4|4611.4|8311
1744075800000|2025-04-08 01:30:00|4654.9|4646.9|4594.9|4586.9|4675.4|4667.4|4567.4|4559.4|21259
1744076100000|2025-04-08 01:35:00|4593.9|4585.9|4605.4|4597.4|4645.9|4637.9|4580.9|4572.9|12335
1744076400000|2025-04-08 01:40:00|4605.9|4597.9|4560.9|4552.9|4612.9|4604.9|4557.9|4549.9|8965
1744076700000|2025-04-08 01:45:00|4560.4|4552.4|4575.9|4567.9|4584.9|4576.9|4546.9|4538.9|6570
1744077000000|2025-04-08 01:50:00|4576.9|4568.9|4563.9|4555.9|4579.9|4571.9|4539.9|4531.9|5220
1744077300000|2025-04-08 01:55:00|4563.4|4555.4|4614.4|4606.4|4615.9|4607.9|4562.4|4554.4|6819
1744077600000|2025-04-08 02:00:00|4614.9|4606.9|4600.4|4592.4|4632.4|4624.4|4588.9|4580.9|8428
1744077900000|2025-04-08 02:05:00|4600.9|4592.9|4620.9|4612.9|4648.4|4640.4|4592.9|4584.9|6452
1744078200000|2025-04-08 02:10:00|4620.4|4612.4|4659.4|4651.4|4666.9|4658.9|4617.9|4609.9|5367
1744078500000|2025-04-08 02:15:00|4658.9|4650.9|4639.9|4631.9|4659.9|4651.9|4626.9|4618.9|3982
1744078800000|2025-04-08 02:20:00|4640.4|4632.4|4610.4|4602.4|4643.9|4635.9|4607.9|4599.9|3277
1744079100000|2025-04-08 02:25:00|4609.9|4601.9|4590.9|4582.9|4627.4|4619.4|4590.9|4582.9|3306
1744079400000|2025-04-08 02:30:00|4589.9|4581.9|4625.4|4617.4|4633.9|4625.9|4585.4|4577.4|3541
1744079700000|2025-04-08 02:35:00|4623.9|4615.9|4625.4|4617.4|4646.9|4638.9|4621.4|4613.4|3405
1744080000000|2025-04-08 02:40:00|4624.9|4616.9|4599.9|4591.9|4628.9|4620.9|4595.9|4587.9|1908
1744080300000|2025-04-08 02:45:00|4599.4|4591.4|4604.9|4596.9|4607.4|4599.4|4587.9|4579.9|2786
1744080600000|2025-04-08 02:50:00|4604.4|4596.4|4593.9|4585.9|4614.9|4606.9|4590.9|4582.9|2370
1744080900000|2025-04-08 02:55:00|4593.4|4585.4|4565.9|4557.9|4594.9|4586.9|4561.4|4553.4|4072
1744081200000|2025-04-08 03:00:00|4564.9|4556.9|4553.9|4545.9|4576.9|4568.9|4550.9|4542.9|7864
1744081500000|2025-04-08 03:05:00|4552.9|4544.9|4550.4|4542.4|4570.9|4562.9|4548.4|4540.4|3792
1744081800000|2025-04-08 03:10:00|4550.9|4542.9|4569.9|4561.9|4573.9|4565.9|4534.4|4526.4|4266
1744082100000|2025-04-08 03:15:00|4569.4|4561.4|4598.9|4590.9|4599.9|4591.9|4563.9|4555.9|3611
1744082400000|2025-04-08 03:20:00|4597.9|4589.9|4595.9|4587.9|4608.9|4600.9|4585.9|4577.9|2925
1744082700000|2025-04-08 03:25:00|4594.9|4586.9|4593.4|4585.4|4604.4|4596.4|4588.9|4580.9|2370
1744083000000|2025-04-08 03:30:00|4593.9|4585.9|4584.4|4576.4|4598.9|4590.9|4572.9|4564.9|1546
1744083300000|2025-04-08 03:35:00|4583.9|4575.9|4583.9|4575.9|4586.9|4578.9|4571.9|4563.9|1203
1744083600000|2025-04-08 03:40:00|4582.4|4574.4|4557.9|4549.9|4582.9|4574.9|4554.4|4546.4|1809
1744083900000|2025-04-08 03:45:00|4556.9|4548.9|4541.9|4533.9|4562.9|4554.9|4535.9|4527.9|2235
1744084200000|2025-04-08 03:50:00|4542.4|4534.4|4543.9|4535.9|4549.9|4541.9|4538.9|4530.9|1671
1744084500000|2025-04-08 03:55:00|4544.4|4536.4|4552.4|4544.4|4554.9|4546.9|4535.9|4527.9|1685
1744084800000|2025-04-08 04:00:00|4551.3|4542.3|4550.6|4541.6|4552.8|4543.8|4549|4540|1
1744085100000|2025-04-08 04:05:00|4550.4|4541.4|4549.5|4540.5|4551.1|4542.1|4548.9|4539.9|0
1744085400000|2025-04-08 04:10:00|4549.8|4540.8|4551.8|4542.8|4552.2|4543.2|4549.8|4540.8|0
1744085700000|2025-04-08 04:15:00|4551.9|4542.9|4549.9|4540.9|4552|4543|4549.6|4540.6|0
1744086000000|2025-04-08 04:20:00|4550|4541|4548.1|4539.1|4551|4542|4548.1|4539.1|0
1744086300000|2025-04-08 04:25:00|4548|4539|4547.9|4538.9|4549|4540|4546.6|4537.6|0
1744086600000|2025-04-08 04:30:00|4547.8|4538.8|4545.4|4536.4|4548.4|4539.4|4544.3|4535.3|0
1744086900000|2025-04-08 04:35:00|4545.3|4536.3|4544.3|4535.3|4545.3|4536.3|4543.1|4534.1|0
1744087200000|2025-04-08 04:40:00|4544.2|4535.2|4543.6|4534.6|4544.9|4535.9|4542.9|4533.9|0
1744087500000|2025-04-08 04:45:00|4543.5|4534.5|4541.7|4532.7|4543.9|4534.9|4539.4|4530.4|0
1744087800000|2025-04-08 04:50:00|4541.8|4532.8|4543.5|4534.5|4543.6|4534.6|4540.9|4531.9|0
1744088100000|2025-04-08 04:55:00|4543.6|4534.6|4549.3|4540.3|4549.4|4540.4|4543.6|4534.6|11
1744088400000|2025-04-08 05:00:00|4549.1|4540.1|4532.5|4524.5|4575.5|4567.5|4529.5|4521.5|5742
1744088700000|2025-04-08 05:05:00|4533|4525|4523.5|4515.5|4551.5|4543.5|4521.5|4513.5|3576
1744089000000|2025-04-08 05:10:00|4524.5|4516.5|4516.5|4508.5|4529.5|4521.5|4510.5|4502.5|2947
1744089300000|2025-04-08 05:15:00|4516|4508|4494.5|4486.5|4516.5|4508.5|4476.5|4468.5|5473
1744089600000|2025-04-08 05:20:00|4493.5|4485.5|4471.5|4463.5|4497.5|4489.5|4468.5|4460.5|6550
1744089900000|2025-04-08 05:25:00|4472.5|4464.5|4443|4435|4472.5|4464.5|4442|4434|6509
1744090200000|2025-04-08 05:30:00|4443.5|4435.5|4446.5|4438.5|4474.5|4466.5|4442|4434|4525
1744090500000|2025-04-08 05:35:00|4446|4438|4474.5|4466.5|4492.5|4484.5|4446|4438|5304
1744090800000|2025-04-08 05:40:00|4475.5|4467.5|4436.5|4428.5|4482.5|4474.5|4435.5|4427.5|4238
1744091100000|2025-04-08 05:45:00|4436|4428|4421.5|4413.5|4436.5|4428.5|4411.5|4403.5|5509
1744091400000|2025-04-08 05:50:00|4421|4413|4435|4427|4441.5|4433.5|4413.5|4405.5|3754
1744091700000|2025-04-08 05:55:00|4435.5|4427.5|4461.5|4453.5|4474|4466|4425.5|4417.5|5534
1744092000000|2025-04-08 06:00:00|4459.5|4451.5|4470.5|4462.5|4486.5|4478.5|4448.5|4440.5|6279
1744092300000|2025-04-08 06:05:00|4471.5|4463.5|4448.5|4440.5|4476.5|4468.5|4447|4439|3279
1744092600000|2025-04-08 06:10:00|4449.5|4441.5|4435.5|4427.5|4450.5|4442.5|4424.5|4416.5|4244
1744092900000|2025-04-08 06:15:00|4436|4428|4415.5|4407.5|4440.5|4432.5|4411.5|4403.5|2994
1744093200000|2025-04-08 06:20:00|4415|4407|4426.5|4418.5|4428|4420|4405|4397|2724
1744093500000|2025-04-08 06:25:00|4427.5|4419.5|4439.5|4431.5|4442.5|4434.5|4420|4412|2378
1744093800000|2025-04-08 06:30:00|4438.5|4430.5|4433|4425|4440.5|4432.5|4422.5|4414.5|2575
1744094100000|2025-04-08 06:35:00|4432.5|4424.5|4462.5|4454.5|4462.5|4454.5|4431.5|4423.5|2794
1744094400000|2025-04-08 06:40:00|4463|4455|4481.5|4473.5|4495.5|4487.5|4462.5|4454.5|6504
1744094700000|2025-04-08 06:45:00|4481|4473|4504.5|4496.5|4509.5|4501.5|4477.5|4469.5|4096
1744095000000|2025-04-08 06:50:00|4505|4497|4526.5|4518.5|4527|4519|4500|4492|4691
1744095300000|2025-04-08 06:55:00|4527|4519|4532|4524|4535.5|4527.5|4515.5|4507.5|4277
1744095600000|2025-04-08 07:00:00|4531.5|4523.5|4545|4537|4574.5|4566.5|4520.5|4512.5|5747
1744095900000|2025-04-08 07:05:00|4545.5|4537.5|4555.5|4547.5|4565.5|4557.5|4539.5|4531.5|3770
1744096200000|2025-04-08 07:10:00|4554.5|4546.5|4574.5|4566.5|4601.5|4593.5|4553|4545|5685
1744096500000|2025-04-08 07:15:00|4574|4566|4577.5|4569.5|4586.5|4578.5|4562.5|4554.5|4665
1744096800000|2025-04-08 07:20:00|4578.5|4570.5|4575.5|4567.5|4598|4590|4568.5|4560.5|4620
1744097100000|2025-04-08 07:25:00|4574.5|4566.5|4559.5|4551.5|4575|4567|4555.5|4547.5|4061
1744097400000|2025-04-08 07:30:00|4558.5|4550.5|4543.5|4535.5|4571|4563|4536.5|4528.5|5157
1744097700000|2025-04-08 07:35:00|4542.5|4534.5|4551.5|4543.5|4564.5|4556.5|4537.5|4529.5|5718
1744098000000|2025-04-08 07:40:00|4552.5|4544.5|4547.5|4539.5|4557.5|4549.5|4544.5|4536.5|5096
1744098300000|2025-04-08 07:45:00|4546.5|4538.5|4553.5|4545.5|4558.5|4550.5|4544.5|4536.5|4663
1744098600000|2025-04-08 07:50:00|4552.5|4544.5|4545.5|4537.5|4556.5|4548.5|4545.5|4537.5|4960
1744098900000|2025-04-08 07:55:00|4544.5|4536.5|4540.5|4532.5|4548.5|4540.5|4540|4532|4535
1744099200000|2025-04-08 08:00:00|4539.5|4531.5|4537.5|4529.5|4544.5|4536.5|4530|4522|2908
1744099500000|2025-04-08 08:05:00|4538.5|4530.5|4535.5|4527.5|4540|4532|4524.5|4516.5|3862
1744099800000|2025-04-08 08:10:00|4536.5|4528.5|4530.5|4522.5|4540.5|4532.5|4527|4519|3098
1744100100000|2025-04-08 08:15:00|4529.5|4521.5|4517|4509|4531.5|4523.5|4512.5|4504.5|7339
1744100400000|2025-04-08 08:20:00|4516.5|4508.5|4514|4506|4523.5|4515.5|4510.5|4502.5|9089
1744100700000|2025-04-08 08:25:00|4514.5|4506.5|4509|4501|4517.5|4509.5|4507|4499|1770
1744101000000|2025-04-08 08:30:00|4508.3|4499.3|4514.1|4505.1|4514.9|4505.9|4508|4499|0
1744101300000|2025-04-08 08:35:00|4514|4505|4517.9|4508.9|4518.8|4509.8|4512.2|4503.2|0
1744101600000|2025-04-08 08:40:00|4518|4509|4521.9|4512.9|4522.4|4513.4|4517.5|4508.5|0
1744101900000|2025-04-08 08:45:00|4521.8|4512.8|4521.1|4512.1|4523.1|4514.1|4520.1|4511.1|0
1744102200000|2025-04-08 08:50:00|4521|4512|4521.4|4512.4|4522.7|4513.7|4517|4508|0
1744102500000|2025-04-08 08:55:00|4521.5|4512.5|4524|4515|4524.8|4515.8|4519.9|4510.9|0
1744102800000|2025-04-08 09:00:00|4523.9|4514.9|4522.6|4513.6|4525.1|4516.1|4520.2|4511.2|0
1744103100000|2025-04-08 09:05:00|4522.5|4513.5|4524.5|4515.5|4524.6|4515.6|4521|4512|0
1744103400000|2025-04-08 09:10:00|4524.4|4515.4|4525.2|4516.2|4525.6|4516.6|4522.9|4513.9|0
1744103700000|2025-04-08 09:15:00|4525.1|4516.1|4506|4499|4533|4518|4504|4497|481
1744104000000|2025-04-08 09:20:00|4507|4500|4492|4485|4508|4500|4490|4483|276
1744104300000|2025-04-08 09:25:00|4491|4484|4488|4480|4493|4485|4479|4472|201
1744104600000|2025-04-08 09:30:00|4489|4481|4490|4483|4495|4488|4486|4479|205
1744104900000|2025-04-08 09:35:00|4489|4482|4486|4478|4490|4483|4477|4470|181
1744105200000|2025-04-08 09:40:00|4485|4479|4499|4492|4505|4498|4485|4479|206
1744105500000|2025-04-08 09:45:00|4498|4490|4497|4490|4501|4494|4491|4483|62
1744105800000|2025-04-08 09:50:00|4496|4489|4505|4498|4508|4501|4496|4488|123
1744106100000|2025-04-08 09:55:00|4504|4497|4502|4494|4507|4500|4498|4490|33
1744106400000|2025-04-08 10:00:00|4501|4493|4505|4497|4505|4498|4492|4484|109
1744106700000|2025-04-08 10:05:00|4506|4498|4503|4495|4511|4504|4503|4495|76
1744107000000|2025-04-08 10:10:00|4502|4496|4483|4475|4502|4496|4482|4475|130
1744107300000|2025-04-08 10:15:00|4482|4474|4494|4486|4499|4492|4475|4468|122
1744107600000|2025-04-08 10:20:00|4493|4487|4503|4495|4503|4495|4489|4482|56
1744107900000|2025-04-08 10:25:00|4504|4496|4505|4498|4508|4500|4497|4489|45
1744108200000|2025-04-08 10:30:00|4506|4497|4516|4509|4518|4510|4504|4497|108
1744108500000|2025-04-08 10:35:00|4517|4508|4523|4515|4528|4520|4516|4508|130
1744108800000|2025-04-08 10:40:00|4522|4514|4523|4516|4528|4521|4519|4512|77
1744109100000|2025-04-08 10:45:00|4522|4515|4526|4519|4530|4523|4518|4510|61
1744109400000|2025-04-08 10:50:00|4525|4518|4527|4518|4527|4519|4514|4506|79
1744109700000|2025-04-08 10:55:00|4526|4519|4524|4517|4531|4523|4519|4512|82
1744110000000|2025-04-08 11:00:00|4525|4520|4521|4513|4530|4522|4518|4511|77
1744110300000|2025-04-08 11:05:00|4522|4514|4530|4523|4531|4523|4518|4510|54
1744110600000|2025-04-08 11:10:00|4529|4522|4529|4521|4536|4528|4518|4511|164
1744110900000|2025-04-08 11:15:00|4528|4520|4553|4546|4562|4554|4525|4517|334
1744111200000|2025-04-08 11:20:00|4554|4545|4541|4533|4558|4550|4537|4530|100
1744111500000|2025-04-08 11:25:00|4540|4534|4542|4534|4544|4536|4527|4520|99
1744111800000|2025-04-08 11:30:00|4541|4533|4547|4540|4550|4542|4537|4529|47
1744112100000|2025-04-08 11:35:00|4548|4539|4536|4528|4553|4546|4534|4526|184
1744112400000|2025-04-08 11:40:00|4535|4527|4546|4538|4553|4545|4524|4516|146
1744112700000|2025-04-08 11:45:00|4547|4539|4551|4543|4553|4545|4537|4529|103
1744113000000|2025-04-08 11:50:00|4550|4544|4568|4561|4569|4562|4549|4542|203
1744113300000|2025-04-08 11:55:00|4569|4562|4560|4552|4574|4566|4555|4548|202
1744113600000|2025-04-08 12:00:00|4559|4553|4546|4539|4563|4556|4542|4535|203
1744113900000|2025-04-08 12:05:00|4545|4538|4560|4552|4562|4555|4541|4534|246
1744114200000|2025-04-08 12:10:00|4561|4553|4557|4550|4572|4564|4555|4548|172
1744114500000|2025-04-08 12:15:00|4558|4551|4554|4546|4563|4555|4552|4545|138
1744114800000|2025-04-08 12:20:00|4555|4547|4549|4541|4556|4548|4537|4529|135
1744115100000|2025-04-08 12:25:00|4548|4540|4554|4547|4555|4548|4541|4534|77
1744115400000|2025-04-08 12:30:00|4553|4546|4556|4548|4562|4555|4551|4544|75
1744115700000|2025-04-08 12:35:00|4558|4549|4557|4549|4560|4553|4551|4544|48
1744116000000|2025-04-08 12:40:00|4556|4550|4551|4544|4558|4551|4550|4542|42
1744116300000|2025-04-08 12:45:00|4553|4545|4560|4552|4568|4560|4551|4544|80
1744116600000|2025-04-08 12:50:00|4561|4553|4569|4561|4572|4565|4556|4548|96
1744116900000|2025-04-08 12:55:00|4568|4562|4563.5|4557.5|4571|4563|4560|4552|48
1744117200000|2025-04-08 13:00:00|4562.5|4556.5|4559|4553|4563|4557|4555|4549|49
1744117500000|2025-04-08 13:05:00|4559.5|4553.5|4595.5|4589.5|4599.5|4593.5|4558.5|4552.5|497
1744117800000|2025-04-08 13:10:00|4596|4590|4606.5|4600.5|4634.5|4628.5|4592.5|4586.5|1326
1744118100000|2025-04-08 13:15:00|4607|4601|4626|4620|4626|4620|4596.5|4590.5|232
1744118400000|2025-04-08 13:20:00|4625.5|4619.5|4606|4600|4631|4625|4601.5|4595.5|229
1744118700000|2025-04-08 13:25:00|4606.5|4600.5|4636|4630|4636|4630|4605.5|4599.5|440
1744119000000|2025-04-08 13:30:00|4634.5|4628.5|4573|4567|4638|4632|4569.5|4563.5|1646
1744119300000|2025-04-08 13:35:00|4570.5|4564.5|4579.5|4573.5|4583|4577|4552|4546|1094
1744119600000|2025-04-08 13:40:00|4579|4573|4566.5|4560.5|4580|4574|4557|4551|501
1744119900000|2025-04-08 13:45:00|4567|4561|4545|4539|4570|4564|4537.5|4531.5|474
1744120200000|2025-04-08 13:50:00|4545.5|4539.5|4580|4574|4580.5|4574.5|4541|4535|424
1744120500000|2025-04-08 13:55:00|4579.5|4573.5|4590|4584|4597|4591|4574.5|4568.5|433
1744120800000|2025-04-08 14:00:00|4589|4583|4578|4572|4594|4588|4574.5|4568.5|272
1744121100000|2025-04-08 14:05:00|4578.5|4572.5|4585.5|4579.5|4593.5|4587.5|4578.5|4572.5|551
1744121400000|2025-04-08 14:10:00|4586|4580|4569.5|4563.5|4591.5|4585.5|4560|4554|400
1744121700000|2025-04-08 14:15:00|4570|4564|4576|4570|4579|4573|4564.5|4558.5|197
1744122000000|2025-04-08 14:20:00|4576.5|4570.5|4553|4547|4579|4573|4552|4546|353
1744122300000|2025-04-08 14:25:00|4553.5|4547.5|4550|4544|4562|4556|4545|4539|354
1744122600000|2025-04-08 14:30:00|4550.5|4544.5|4559|4553|4560|4554|4546|4540|323
1744122900000|2025-04-08 14:35:00|4559.5|4553.5|4567.5|4561.5|4571.5|4565.5|4553|4547|362
1744123200000|2025-04-08 14:40:00|4568|4562|4543|4537|4569|4563|4542.5|4536.5|370
1744123500000|2025-04-08 14:45:00|4543.5|4537.5|4531|4525|4551.5|4545.5|4529.5|4523.5|677
1744123800000|2025-04-08 14:50:00|4531.5|4525.5|4526|4520|4533.5|4527.5|4521.5|4515.5|346
1744124100000|2025-04-08 14:55:00|4525.5|4519.5|4514.5|4508.5|4532.5|4526.5|4514.5|4508.5|233
1744124400000|2025-04-08 15:00:00|4515|4509|4528|4522|4529|4523|4514|4508|254
1744124700000|2025-04-08 15:05:00|4527.5|4521.5|4510.5|4504.5|4528.5|4522.5|4510.5|4504.5|228
1744125000000|2025-04-08 15:10:00|4511|4505|4496.5|4490.5|4515.5|4509.5|4491.5|4485.5|441
1744125300000|2025-04-08 15:15:00|4496|4490|4504.5|4498.5|4504.5|4498.5|4487.5|4481.5|347
1744125600000|2025-04-08 15:20:00|4504|4498|4500.5|4494.5|4515|4509|4490.5|4484.5|451
1744125900000|2025-04-08 15:25:00|4500|4494|4496|4490|4507|4501|4494.5|4488.5|203
1744126200000|2025-04-08 15:30:00|4495|4489|4493|4487|4500|4494|4490|4484|223
1744126500000|2025-04-08 15:35:00|4492.5|4486.5|4502|4496|4508|4502|4489|4483|350
1744126800000|2025-04-08 15:40:00|4502.5|4496.5|4490.5|4484.5|4503.5|4497.5|4489.5|4483.5|285
1744127100000|2025-04-08 15:45:00|4491|4485|4478|4472|4497|4491|4476.5|4470.5|289
1744127400000|2025-04-08 15:50:00|4478.5|4472.5|4473.5|4467.5|4478.5|4472.5|4463|4457|457
1744127700000|2025-04-08 15:55:00|4474|4468|4467.5|4461.5|4478.5|4472.5|4466|4460|346
1744128000000|2025-04-08 16:00:00|4463.5|4457.5|4470.5|4464.5|4472.5|4466.5|4457.5|4451.5|751
1744128300000|2025-04-08 16:05:00|4471.5|4465.5|4457|4451|4472.5|4466.5|4453|4447|429
1744128600000|2025-04-08 16:10:00|4457.5|4451.5|4454.5|4448.5|4465.5|4459.5|4454.5|4448.5|338
1744128900000|2025-04-08 16:15:00|4453.5|4447.5|4450|4444|4457.5|4451.5|4447.5|4441.5|123
1744129200000|2025-04-08 16:20:00|4450.5|4444.5|4453|4447|4455.5|4449.5|4447.5|4441.5|125
1744129500000|2025-04-08 16:25:00|4452.5|4446.5|4458|4452|4461|4455|4450|4444|259
1744129800000|2025-04-08 16:30:00|4457.5|4451.5|4424.5|4418.5|4461|4455|4422|4416|999
1744130100000|2025-04-08 16:35:00|4423.5|4417.5|4399.5|4393.5|4430.5|4424.5|4396.5|4390.5|1000
1744130400000|2025-04-08 16:40:00|4400|4394|4396.5|4390.5|4408|4402|4384|4378|772
1744130700000|2025-04-08 16:45:00|4396|4390|4411|4405|4416|4410|4391.5|4385.5|1209
1744131000000|2025-04-08 16:50:00|4411.5|4405.5|4399|4393|4414.5|4408.5|4398.5|4392.5|405
1744131300000|2025-04-08 16:55:00|4399.5|4393.5|4361|4355|4405|4399|4360.5|4354.5|1009
1744131600000|2025-04-08 17:00:00|4360.5|4354.5|4363.5|4357.5|4369|4363|4352|4346|819
1744131900000|2025-04-08 17:05:00|4363|4357|4347|4341|4373|4367|4345.5|4339.5|451
1744132200000|2025-04-08 17:10:00|4347.5|4341.5|4349|4343|4352.5|4346.5|4332|4326|619
1744132500000|2025-04-08 17:15:00|4349.5|4343.5|4350|4344|4364.5|4358.5|4346.5|4340.5|455
1744132800000|2025-04-08 17:20:00|4349.5|4343.5|4334.5|4328.5|4352|4346|4328|4322|242
1744133100000|2025-04-08 17:25:00|4335|4329|4323|4317|4344|4338|4321.5|4315.5|224
1744133400000|2025-04-08 17:30:00|4322.5|4316.5|4303.5|4297.5|4324.5|4318.5|4302.5|4296.5|736
1744133700000|2025-04-08 17:35:00|4304.5|4298.5|4325.5|4319.5|4337|4331|4300.5|4294.5|1642
1744134000000|2025-04-08 17:40:00|4324|4318|4344.5|4338.5|4353.5|4347.5|4321|4315|627
1744134300000|2025-04-08 17:45:00|4344|4338|4325|4319|4346|4340|4310|4304|557
1744134600000|2025-04-08 17:50:00|4324|4318|4311|4305|4331|4325|4308|4302|860
1744134900000|2025-04-08 17:55:00|4310.5|4304.5|4321|4315|4323.5|4317.5|4307.5|4301.5|575
1744135200000|2025-04-08 18:00:00|4321.5|4315.5|4317.5|4311.5|4324|4318|4312|4306|362
1744135500000|2025-04-08 18:05:00|4317|4311|4315.5|4309.5|4320.5|4314.5|4311.5|4305.5|271
1744135800000|2025-04-08 18:10:00|4315|4309|4319|4313|4327|4321|4313|4307|244
1744136100000|2025-04-08 18:15:00|4319.5|4313.5|4336|4330|4339|4333|4317.5|4311.5|120
1744136400000|2025-04-08 18:20:00|4335.5|4329.5|4337.5|4331.5|4341|4335|4330.5|4324.5|200
1744136700000|2025-04-08 18:25:00|4338|4332|4317|4311|4338|4332|4314|4308|156
1744137000000|2025-04-08 18:30:00|4317.5|4311.5|4348|4342|4368.5|4362.5|4317|4311|1000
1744137300000|2025-04-08 18:35:00|4347.5|4341.5|4332|4326|4352|4346|4329|4323|190
1744137600000|2025-04-08 18:40:00|4332.5|4326.5|4319|4313|4338|4332|4318.5|4312.5|134
1744137900000|2025-04-08 18:45:00|4319.5|4313.5|4323.5|4317.5|4331.5|4325.5|4319.5|4313.5|160
1744138200000|2025-04-08 18:50:00|4323|4317|4322.5|4316.5|4334|4328|4319.5|4313.5|187
1744138500000|2025-04-08 18:55:00|4323|4317|4311|4302|4323.5|4317.5|4305.5|4299.5|175
1744138800000|2025-04-08 19:00:00|4310.9|4301.9|4300.8|4291.8|4311.5|4302.5|4300.3|4291.3|4
1744139100000|2025-04-08 19:05:00|4300.7|4291.7|4289|4280|4302|4293|4288.5|4279.5|0
1744139400000|2025-04-08 19:10:00|4288.8|4279.8|4273.6|4264.6|4288.9|4279.9|4273.1|4264.1|0
1744139700000|2025-04-08 19:15:00|4273.7|4264.7|4268.9|4259.9|4276.3|4267.3|4265|4256|0
1744140000000|2025-04-08 19:20:00|4268.7|4259.7|4281.4|4272.4|4282.3|4273.3|4268.5|4259.5|0
1744140300000|2025-04-08 19:25:00|4281.3|4272.3|4289|4280|4291.8|4282.8|4281.3|4272.3|0
1744140600000|2025-04-08 19:30:00|4288.9|4279.9|4279.1|4270.1|4289|4280|4276.7|4267.7|0
1744140900000|2025-04-08 19:35:00|4278.9|4269.9|4262.9|4253.9|4278.9|4269.9|4262.2|4253.2|0
1744141200000|2025-04-08 19:40:00|4263|4254|4263.9|4254.9|4271.7|4262.7|4261.4|4252.4|0
1744141500000|2025-04-08 19:45:00|4264|4255|4262.9|4253.9|4267.4|4258.4|4262.6|4253.6|0
1744141800000|2025-04-08 19:50:00|4264.8|4255.8|4294.9|4285.9|4294.9|4285.9|4264.8|4255.8|0
1744142100000|2025-04-08 19:55:00|4294.1|4285.1|4297|4288|4300.6|4291.6|4289.3|4280.3|0
1744142400000|2025-04-08 20:00:00|4295.7|4286.7|4296.3|4287.3|4299.5|4290.5|4289.3|4280.3|0
1744142700000|2025-04-08 20:05:00|4296|4287|4298.4|4289.4|4305.9|4296.9|4293.4|4284.4|0
1744143000000|2025-04-08 20:10:00|4298.5|4289.5|4292.8|4283.8|4300.1|4291.1|4291|4282|0
1744143300000|2025-04-08 20:15:00|4292.5|4283.5|4291.5|4282.5|4295.7|4286.7|4290.2|4281.2|0
1744143600000|2025-04-08 20:20:00|4291.4|4282.4|4282.6|4273.6|4291.8|4282.8|4282.3|4273.3|0
1744143900000|2025-04-08 20:25:00|4282.7|4273.7|4284.4|4275.4|4286.4|4277.4|4280.9|4271.9|0
1744144200000|2025-04-08 20:30:00|4284.5|4275.5|4284.9|4275.9|4287.6|4278.6|4284.4|4275.4|0
1744144500000|2025-04-08 20:35:00|4285.2|4276.2|4285.7|4276.7|4289.9|4280.9|4285.2|4276.2|0
1744144800000|2025-04-08 20:40:00|4285.6|4276.6|4287.4|4278.4|4288.2|4279.2|4285.1|4276.1|0
1744145100000|2025-04-08 20:45:00|4287.2|4278.2|4291.8|4282.8|4292.2|4283.2|4287.2|4278.2|0
1744145400000|2025-04-08 20:50:00|4291.7|4282.7|4291.4|4282.4|4294|4285|4290.2|4281.2|0
1744145700000|2025-04-08 20:55:00|4291.6|4282.6|4291.5|4282.5|4293.1|4284.1|4289.8|4280.8|0
1744146000000|2025-04-08 21:00:00|4291.8|4282.8|4291.4|4282.4|4292.6|4283.6|4291.2|4282.2|0
1744146300000|2025-04-08 21:05:00|4291.5|4282.5|4291|4282|4291.8|4282.8|4290.9|4281.9|0
1744146600000|2025-04-08 21:10:00|4290.9|4281.9|4291.2|4282.2|4291.3|4282.3|4290.6|4281.6|0
1744146900000|2025-04-08 21:15:00|4291.1|4282.1|4290.2|4281.2|4291.4|4282.4|4290.2|4281.2|0
1744147200000|2025-04-08 21:20:00|4290.1|4281.1|4290.6|4281.6|4291.1|4282.1|4290|4281|0
1744147500000|2025-04-08 21:25:00|4290.4|4281.4|4291.2|4282.2|4291.2|4282.2|4290.3|4281.3|0
1744147800000|2025-04-08 21:30:00|4291.1|4282.1|4292.1|4283.1|4292.2|4283.2|4291.1|4282.1|0
1744148100000|2025-04-08 21:35:00|4292|4283|4292.4|4283.4|4292.8|4283.8|4292|4283|0
1744148400000|2025-04-08 21:40:00|4292.5|4283.5|4292.5|4283.5|4293.5|4284.5|4292.4|4283.4|0
1744148700000|2025-04-08 21:45:00|4292.6|4283.6|4293|4284|4293.1|4284.1|4292.5|4283.5|0
1744149000000|2025-04-08 21:50:00|4292.9|4283.9|4293.3|4284.3|4293.4|4284.4|4292.5|4283.5|0
1744149300000|2025-04-08 21:55:00|4293.1|4284.1|4290.9|4281.9|4293.4|4284.4|4290.9|4281.9|0
1744149600000|2025-04-08 22:00:00|4291.2|4282.2|4276.2|4267.2|4293.4|4284.4|4270.6|4261.6|0
1744149900000|2025-04-08 22:05:00|4276.1|4267.1|4274.4|4265.4|4279.7|4270.7|4272.1|4263.1|0
1744150200000|2025-04-08 22:10:00|4274.3|4265.3|4255.1|4246.1|4277.3|4268.3|4253|4244|0
1744150500000|2025-04-08 22:15:00|4255.6|4246.6|4251|4242|4256.4|4247.4|4248.2|4239.2|0
1744150800000|2025-04-08 22:20:00|4251.4|4242.4|4224|4215|4253.2|4244.2|4223.8|4214.8|0
1744151100000|2025-04-08 22:25:00|4224.2|4215.2|4222.6|4213.6|4225.6|4216.6|4219.4|4210.4|0
1744151400000|2025-04-08 22:30:00|4223.1|4214.1|4221.2|4212.2|4226.5|4217.5|4221.2|4212.2|0
1744151700000|2025-04-08 22:35:00|4222|4213|4221.7|4212.7|4224.2|4215.2|4215.7|4206.7|0
1744152000000|2025-04-08 22:40:00|4221.8|4212.8|4224.1|4215.1|4226.1|4217.1|4216.9|4207.9|0
1744152300000|2025-04-08 22:45:00|4224|4215|4225.7|4216.7|4227.1|4218.1|4223.5|4214.5|0
1744152600000|2025-04-08 22:50:00|4225.8|4216.8|4226.1|4217.1|4229.5|4220.5|4223.5|4214.5|0
1744152900000|2025-04-08 22:55:00|4226|4217|4227.8|4218.8|4228.5|4219.5|4224|4215|0
1744153200000|2025-04-08 23:00:00|4227.7|4218.7|4220.1|4211.1|4227.7|4218.7|4219.6|4210.6|0
1744153500000|2025-04-08 23:05:00|4220.2|4211.2|4220.1|4211.1|4221.9|4212.9|4217.1|4208.1|0
1744153800000|2025-04-08 23:10:00|4220.2|4211.2|4216.2|4207.2|4220.4|4211.4|4216.2|4207.2|0
1744154100000|2025-04-08 23:15:00|4215.5|4206.5|4212.1|4203.1|4217.4|4208.4|4205.9|4196.9|0
1744154400000|2025-04-08 23:20:00|4212|4203|4206.1|4197.1|4212.1|4203.1|4202.7|4193.7|0
1744154700000|2025-04-08 23:25:00|4206.2|4197.2|4202.8|4193.8|4208.8|4199.8|4201.7|4192.7|0
1744155000000|2025-04-08 23:30:00|4202.9|4193.9|4187.7|4178.7|4204.5|4195.5|4187.1|4178.1|0
1744155300000|2025-04-08 23:35:00|4187.6|4178.6|4188|4179|4190.7|4181.7|4182.8|4173.8|0
1744155600000|2025-04-08 23:40:00|4187.7|4178.7|4182.1|4173.1|4189.7|4180.7|4181.8|4172.8|0
1744155900000|2025-04-08 23:45:00|4182|4173|4192.5|4183.5|4194.1|4185.1|4181.3|4172.3|0
1744156200000|2025-04-08 23:50:00|4192.4|4183.4|4191.8|4182.8|4194.2|4185.2|4188.5|4179.5|0
1744156500000|2025-04-08 23:55:00|4191.9|4182.9|4199.4|4190.4|4199.4|4190.4|4190.8|4181.8|0
1744156800000|2025-04-09 00:00:00|4199.3|4190.3|4194|4185|4200.1|4191.1|4190.8|4181.8|0
1744157100000|2025-04-09 00:05:00|4193.9|4184.9|4186.9|4177.9|4195.5|4186.5|4185.5|4176.5|0
1744157400000|2025-04-09 00:10:00|4187|4178|4185.3|4176.3|4188.6|4179.6|4183.5|4174.5|0
1744157700000|2025-04-09 00:15:00|4185.2|4176.2|4186.5|4177.5|4187.5|4178.5|4181.4|4172.4|0
1744158000000|2025-04-09 00:20:00|4186.4|4177.4|4184.8|4175.8|4189.5|4180.5|4182.5|4173.5|0
1744158300000|2025-04-09 00:25:00|4184.7|4175.7|4184.1|4175.1|4186.1|4177.1|4182.9|4173.9|0
1744158600000|2025-04-09 00:30:00|4184.2|4175.2|4187|4178|4189.3|4180.3|4183.1|4174.1|0
1744158900000|2025-04-09 00:35:00|4186.9|4177.9|4185.4|4176.4|4187|4178|4182.4|4173.4|0
1744159200000|2025-04-09 00:40:00|4185.5|4176.5|4191.6|4182.6|4193.1|4184.1|4182|4173|0
1744159500000|2025-04-09 00:45:00|4191.7|4182.7|4221.2|4212.2|4221.2|4212.2|4189.4|4180.4|0
1744159800000|2025-04-09 00:50:00|4221.3|4212.3|4220.5|4211.5|4222.1|4213.1|4219.5|4210.5|0
1744160100000|2025-04-09 00:55:00|4220.6|4211.6|4222.5|4213.5|4223.9|4214.9|4219.9|4210.9|0
1744160400000|2025-04-09 01:00:00|4222.3|4213.3|4234.6|4225.6|4235.8|4226.8|4220.8|4211.8|0
1744160700000|2025-04-09 01:05:00|4234.7|4225.7|4243.8|4234.8|4247.2|4238.2|4233.8|4224.8|0
1744161000000|2025-04-09 01:10:00|4243.7|4234.7|4243.6|4234.6|4245.5|4236.5|4241.2|4232.2|0
1744161300000|2025-04-09 01:15:00|4245.9|4236.9|4309.4|4301.4|4322.9|4314.9|4245.6|4236.6|3290
1744161600000|2025-04-09 01:20:00|4309.9|4301.9|4312.4|4304.4|4328.4|4320.4|4291.4|4283.4|1659
1744161900000|2025-04-09 01:25:00|4312.9|4304.9|4306.9|4298.9|4340.4|4332.4|4299.4|4291.4|2860
1744162200000|2025-04-09 01:30:00|4304.9|4296.9|4303.4|4295.4|4328.9|4320.9|4280.4|4272.4|12215
1744162500000|2025-04-09 01:35:00|4302.9|4294.9|4334.9|4326.9|4336.9|4328.9|4290.9|4282.9|6187
1744162800000|2025-04-09 01:40:00|4332.9|4324.9|4366.9|4358.9|4390.9|4382.9|4323.9|4315.9|10135
1744163100000|2025-04-09 01:45:00|4367.4|4359.4|4401.4|4393.4|4405.9|4397.9|4362.4|4354.4|6199
1744163400000|2025-04-09 01:50:00|4401.9|4393.9|4407.4|4399.4|4449.9|4441.9|4399.4|4391.4|6381
1744163700000|2025-04-09 01:55:00|4406.9|4398.9|4465.4|4457.4|4466.4|4458.4|4403.9|4395.9|6949
1744164000000|2025-04-09 02:00:00|4466.9|4458.9|4495.4|4487.4|4545.4|4537.4|4465.9|4457.9|10203
1744164300000|2025-04-09 02:05:00|4500.4|4492.4|4491.9|4483.9|4512.9|4504.9|4476.9|4468.9|6487
1744164600000|2025-04-09 02:10:00|4492.9|4484.9|4557.9|4549.9|4560.4|4552.4|4490.9|4482.9|5475
1744164900000|2025-04-09 02:15:00|4558.9|4550.9|4557.9|4549.9|4621.9|4613.9|4557.4|4549.4|9323
1744165200000|2025-04-09 02:20:00|4556.9|4548.9|4566.9|4558.9|4566.9|4558.9|4531.9|4523.9|5042
1744165500000|2025-04-09 02:25:00|4566.4|4558.4|4514.4|4506.4|4566.4|4558.4|4508.4|4500.4|4858
1744165800000|2025-04-09 02:30:00|4513.4|4505.4|4514.9|4506.9|4538.4|4530.4|4503.4|4495.4|3276
1744166100000|2025-04-09 02:35:00|4515.9|4507.9|4491.9|4483.9|4532.9|4524.9|4491.9|4483.9|2477
1744166400000|2025-04-09 02:40:00|4492.4|4484.4|4511.4|4503.4|4513.4|4505.4|4489.4|4481.4|2262
1744166700000|2025-04-09 02:45:00|4511.9|4503.9|4527.9|4519.9|4530.9|4522.9|4507.9|4499.9|2039
1744167000000|2025-04-09 02:50:00|4526.9|4518.9|4541.4|4533.4|4561.9|4553.9|4526.4|4518.4|2148
1744167300000|2025-04-09 02:55:00|4540.9|4532.9|4555.4|4547.4|4560.4|4552.4|4531.9|4523.9|1724
1744167600000|2025-04-09 03:00:00|4555.9|4547.9|4532.4|4524.4|4569.9|4561.9|4529.9|4521.9|1762
1744167900000|2025-04-09 03:05:00|4531.9|4523.9|4510.9|4502.9|4535.9|4527.9|4507.9|4499.9|1514
1744168200000|2025-04-09 03:10:00|4510.4|4502.4|4514.9|4506.9|4526.9|4518.9|4506.9|4498.9|1659
1744168500000|2025-04-09 03:15:00|4514.4|4506.4|4500.9|4492.9|4537.9|4529.9|4500.9|4492.9|1505
1744168800000|2025-04-09 03:20:00|4501.4|4493.4|4519.9|4511.9|4523.9|4515.9|4494.4|4486.4|1691
1744169100000|2025-04-09 03:25:00|4520.4|4512.4|4536.9|4528.9|4554.9|4546.9|4520.4|4512.4|2262
1744169400000|2025-04-09 03:30:00|4537.9|4529.9|4545.4|4537.4|4550.4|4542.4|4528.9|4520.9|1196
1744169700000|2025-04-09 03:35:00|4545.9|4537.9|4519.4|4511.4|4545.9|4537.9|4511.9|4503.9|685
1744170000000|2025-04-09 03:40:00|4519.9|4511.9|4517.4|4509.4|4524.9|4516.9|4509.4|4501.4|482
1744170300000|2025-04-09 03:45:00|4517.9|4509.9|4526.9|4518.9|4531.9|4523.9|4510.9|4502.9|1285
1744170600000|2025-04-09 03:50:00|4525.9|4517.9|4513.9|4505.9|4529.9|4521.9|4513.9|4505.9|1202
1744170900000|2025-04-09 03:55:00|4514.4|4506.4|4520.4|4512.4|4520.9|4512.9|4511.9|4503.9|1343
1744171200000|2025-04-09 04:00:00|4519.1|4510.1|4515.3|4506.3|4530.7|4521.7|4513.1|4504.1|0
1744171500000|2025-04-09 04:05:00|4515.4|4506.4|4507.5|4498.5|4519.7|4510.7|4507.4|4498.4|0
1744171800000|2025-04-09 04:10:00|4507.4|4498.4|4514.8|4505.8|4518.3|4509.3|4506.2|4497.2|0
1744172100000|2025-04-09 04:15:00|4514.7|4505.7|4510.9|4501.9|4518.8|4509.8|4509.8|4500.8|0
1744172400000|2025-04-09 04:20:00|4510.8|4501.8|4511.7|4502.7|4514.4|4505.4|4508.5|4499.5|0
1744172700000|2025-04-09 04:25:00|4511.5|4502.5|4497.6|4488.6|4511.8|4502.8|4497.5|4488.5|0
1744173000000|2025-04-09 04:30:00|4497.2|4488.2|4505.7|4496.7|4505.9|4496.9|4492.2|4483.2|0
1744173300000|2025-04-09 04:35:00|4505.9|4496.9|4505|4496|4509.4|4500.4|4503.7|4494.7|0
1744173600000|2025-04-09 04:40:00|4504.9|4495.9|4504.6|4495.6|4505.6|4496.6|4500.8|4491.8|0
1744173900000|2025-04-09 04:45:00|4504.7|4495.7|4513.3|4504.3|4516.7|4507.7|4504.5|4495.5|0
1744174200000|2025-04-09 04:50:00|4513.2|4504.2|4510.3|4501.3|4515.3|4506.3|4509.4|4500.4|0
1744174500000|2025-04-09 04:55:00|4510.2|4501.2|4503.2|4494.2|4510.9|4501.9|4502|4493|31
1744174800000|2025-04-09 05:00:00|4503.3|4494.3|4487.9|4479.9|4510.9|4502.9|4465.4|4457.4|5950
1744175100000|2025-04-09 05:05:00|4485.9|4477.9|4512.9|4504.9|4516.9|4508.9|4482.9|4474.9|2516
1744175400000|2025-04-09 05:10:00|4511.4|4503.4|4514.9|4506.9|4530.4|4522.4|4506.4|4498.4|2320
1744175700000|2025-04-09 05:15:00|4515.4|4507.4|4534.9|4526.9|4537.4|4529.4|4514.4|4506.4|2035
1744176000000|2025-04-09 05:20:00|4534.4|4526.4|4512.9|4504.9|4542.4|4534.4|4509.9|4501.9|1740
1744176300000|2025-04-09 05:25:00|4513.4|4505.4|4514.9|4506.9|4515.4|4507.4|4503.9|4495.9|1247
1744176600000|2025-04-09 05:30:00|4515.4|4507.4|4542.9|4534.9|4542.9|4534.9|4506.9|4498.9|1910
1744176900000|2025-04-09 05:35:00|4541.9|4533.9|4559.9|4551.9|4564.4|4556.4|4541.4|4533.4|2653
1744177200000|2025-04-09 05:40:00|4559.4|4551.4|4579.4|4571.4|4592.9|4584.9|4551.9|4543.9|2247
1744177500000|2025-04-09 05:45:00|4578.4|4570.4|4612.4|4604.4|4612.9|4604.9|4572.4|4564.4|3326
1744177800000|2025-04-09 05:50:00|4609.9|4601.9|4591.9|4583.9|4630.4|4622.4|4589.9|4581.9|4702
1744178100000|2025-04-09 05:55:00|4590.9|4582.9|4604.9|4596.9|4618.4|4610.4|4587.4|4579.4|2503
1744178400000|2025-04-09 06:00:00|4607.9|4599.9|4602.9|4594.9|4617.4|4609.4|4592.9|4584.9|2759
1744178700000|2025-04-09 06:05:00|4601.9|4593.9|4615.9|4607.9|4619.4|4611.4|4580.4|4572.4|2287
1744179000000|2025-04-09 06:10:00|4616.4|4608.4|4651.9|4643.9|4651.9|4643.9|4605.4|4597.4|2865
1744179300000|2025-04-09 06:15:00|4652.9|4644.9|4651.4|4643.4|4667.4|4659.4|4638.4|4630.4|5275
1744179600000|2025-04-09 06:20:00|4652.9|4644.9|4613.9|4605.9|4653.4|4645.4|4601.9|4593.9|3705
1744179900000|2025-04-09 06:25:00|4613.4|4605.4|4629.9|4621.9|4630.9|4622.9|4598.4|4590.4|2187
1744180200000|2025-04-09 06:30:00|4630.4|4622.4|4650.9|4642.9|4657.4|4649.4|4625.9|4617.9|3053
1744180500000|2025-04-09 06:35:00|4650.4|4642.4|4625.9|4617.9|4662.4|4654.4|4625.9|4617.9|2590
1744180800000|2025-04-09 06:40:00|4624.4|4616.4|4639.4|4631.4|4641.9|4633.9|4622.9|4614.9|3265
1744181100000|2025-04-09 06:45:00|4639.9|4631.9|4629.9|4621.9|4640.9|4632.9|4619.4|4611.4|2168
1744181400000|2025-04-09 06:50:00|4629.4|4621.4|4624.4|4616.4|4637.9|4629.9|4622.4|4614.4|1822
1744181700000|2025-04-09 06:55:00|4623.9|4615.9|4602.9|4594.9|4623.9|4615.9|4598.9|4590.9|2784
1744182000000|2025-04-09 07:00:00|4603.4|4595.4|4694.4|4686.4|4712.4|4704.4|4583.9|4575.9|9669
1744182300000|2025-04-09 07:05:00|4695.4|4687.4|4605.9|4597.9|4697.4|4689.4|4602.9|4594.9|8423
1744182600000|2025-04-09 07:10:00|4604.9|4596.9|4620.9|4612.9|4632.4|4624.4|4590.9|4582.9|8564
1744182900000|2025-04-09 07:15:00|4620.4|4612.4|4657.9|4649.9|4668.9|4660.9|4620.4|4612.4|3361
1744183200000|2025-04-09 07:20:00|4656.4|4648.4|4667.9|4659.9|4679.4|4671.4|4640.4|4632.4|2771
1744183500000|2025-04-09 07:25:00|4668.4|4660.4|4694.9|4686.9|4698.4|4690.4|4661.9|4653.9|3560
1744183800000|2025-04-09 07:30:00|4693.9|4685.9|4710.9|4702.9|4711.9|4703.9|4676.4|4668.4|2981
1744184100000|2025-04-09 07:35:00|4710.4|4702.4|4703.9|4695.9|4719.9|4711.9|4696.9|4688.9|4618
1744184400000|2025-04-09 07:40:00|4703.4|4695.4|4729.9|4721.9|4730.9|4722.9|4699.9|4691.9|5199
1744184700000|2025-04-09 07:45:00|4729.4|4721.4|4725.9|4717.9|4751.4|4743.4|4725.9|4717.9|8787
1744185000000|2025-04-09 07:50:00|4724.9|4716.9|4703.4|4695.4|4724.9|4716.9|4702.9|4694.9|3362
1744185300000|2025-04-09 07:55:00|4703.9|4695.9|4692.4|4684.4|4703.9|4695.9|4691.9|4683.9|3591
1744185600000|2025-04-09 08:00:00|4691.9|4683.9|4677.9|4669.9|4697.9|4689.9|4676.9|4668.9|2192
1744185900000|2025-04-09 08:05:00|4678.9|4670.9|4669.4|4661.4|4687.9|4679.9|4667.9|4659.9|4412
1744186200000|2025-04-09 08:10:00|4668.4|4660.4|4660.9|4652.9|4672.9|4664.9|4655.4|4647.4|4537
1744186500000|2025-04-09 08:15:00|4661.9|4653.9|4655.4|4647.4|4665.9|4657.9|4649.9|4641.9|2263
1744186800000|2025-04-09 08:20:00|4654.9|4646.9|4656.9|4648.9|4658.9|4650.9|4648.9|4640.9|2273
1744187100000|2025-04-09 08:25:00|4656.4|4648.4|4667.9|4659.9|4682.4|4674.4|4650.9|4642.9|8274
1744187400000|2025-04-09 08:30:00|4678.2|4669.2|4669|4660|4678.8|4669.8|4662.2|4653.2|0
1744187700000|2025-04-09 08:35:00|4669.1|4660.1|4676.6|4667.6|4681|4672|4667.8|4658.8|1091
1744188000000|2025-04-09 08:40:00|4676.7|4667.7|4685.3|4676.3|4688.4|4679.4|4676.7|4667.7|0
1744188300000|2025-04-09 08:45:00|4685.4|4676.4|4687.9|4678.9|4691.4|4682.4|4684.2|4675.2|0
1744188600000|2025-04-09 08:50:00|4687.8|4678.8|4691.6|4682.6|4694.9|4685.9|4683.5|4674.5|0
1744188900000|2025-04-09 08:55:00|4692|4683|4700.3|4691.3|4701.6|4692.6|4690.3|4681.3|0
1744189200000|2025-04-09 09:00:00|4700.2|4691.2|4694.7|4685.7|4702.7|4693.7|4694.1|4685.1|0
1744189500000|2025-04-09 09:05:00|4694.6|4685.6|4700.3|4691.3|4700.3|4691.3|4692.3|4683.3|0
1744189800000|2025-04-09 09:10:00|4700.2|4691.2|4703.5|4694.5|4707.4|4698.4|4699.1|4690.1|0
1744190100000|2025-04-09 09:15:00|4703.3|4694.3|4630.4|4621.4|4703.3|4694.3|4630.4|4621.4|1181
1744190400000|2025-04-09 09:20:00|4631.4|4622.4|4632.4|4624.4|4646.4|4638.4|4631.4|4622.4|381
1744190700000|2025-04-09 09:25:00|4631.4|4625.4|4626.4|4618.4|4633.4|4626.4|4611.4|4603.4|618
1744191000000|2025-04-09 09:30:00|4627.4|4617.4|4622.4|4615.4|4628.4|4619.4|4612.4|4604.4|283
1744191300000|2025-04-09 09:35:00|4624.4|4616.4|4621.4|4613.4|4625.4|4618.4|4614.4|4607.4|402
1744191600000|2025-04-09 09:40:00|4620.4|4614.4|4621.4|4614.4|4632.4|4624.4|4614.4|4606.4|497
1744191900000|2025-04-09 09:45:00|4622.4|4615.4|4617.4|4610.4|4623.4|4616.4|4610.4|4603.4|525
1744192200000|2025-04-09 09:50:00|4618.4|4611.4|4608.4|4601.4|4620.4|4613.4|4607.4|4600.4|309
1744192500000|2025-04-09 09:55:00|4609.4|4602.4|4605.4|4598.4|4612.4|4605.4|4604.4|4597.4|320
1744192800000|2025-04-09 10:00:00|4606.4|4599.4|4600.4|4593.4|4607.4|4600.4|4593.4|4586.4|302
1744193100000|2025-04-09 10:05:00|4599.4|4592.4|4604.4|4596.4|4604.4|4597.4|4593.4|4586.4|202
1744193400000|2025-04-09 10:10:00|4605.4|4597.4|4608.4|4600.4|4611.4|4603.4|4600.4|4593.4|180
1744193700000|2025-04-09 10:15:00|4607.4|4598.4|4599.4|4592.4|4610.4|4602.4|4598.4|4591.4|266
1744194000000|2025-04-09 10:20:00|4598.4|4591.4|4593.4|4585.4|4599.4|4592.4|4590.4|4582.4|267
1744194300000|2025-04-09 10:25:00|4592.4|4586.4|4601.4|4593.4|4601.4|4594.4|4588.4|4581.4|229
1744194600000|2025-04-09 10:30:00|4600.4|4594.4|4602.4|4595.4|4607.4|4600.4|4598.4|4590.4|98
1744194900000|2025-04-09 10:35:00|4604.4|4596.4|4610.4|4603.4|4612.4|4605.4|4604.4|4596.4|59
1744195200000|2025-04-09 10:40:00|4611.4|4604.4|4619.4|4611.4|4619.4|4612.4|4610.4|4602.4|103
1744195500000|2025-04-09 10:45:00|4620.4|4612.4|4613.4|4605.4|4624.4|4616.4|4612.4|4605.4|145
1744195800000|2025-04-09 10:50:00|4612.4|4604.4|4624.4|4617.4|4625.4|4618.4|4612.4|4604.4|89
1744196100000|2025-04-09 10:55:00|4625.4|4618.4|4601.4|4593.4|4635.4|4627.4|4594.4|4585.4|487
1744196400000|2025-04-09 11:00:00|4602.4|4594.4|4486.4|4478.4|4602.4|4594.4|4484.4|4476.4|2468
1744196700000|2025-04-09 11:05:00|4487.4|4479.4|4505.4|4498.4|4539.4|4530.4|4477.4|4470.4|1132
1744197000000|2025-04-09 11:10:00|4506.4|4499.4|4532.4|4524.4|4532.4|4524.4|4490.4|4483.4|435
1744197300000|2025-04-09 11:15:00|4533.4|4525.4|4529.4|4521.4|4559.4|4551.4|4519.4|4511.4|534
1744197600000|2025-04-09 11:20:00|4530.4|4520.4|4512.4|4503.4|4533.4|4525.4|4507.4|4499.4|265
1744197900000|2025-04-09 11:25:00|4511.4|4502.4|4540.4|4531.4|4546.4|4537.4|4509.4|4501.4|242
1744198200000|2025-04-09 11:30:00|4539.4|4530.4|4516.4|4508.4|4540.4|4531.4|4514.4|4506.4|173
1744198500000|2025-04-09 11:35:00|4517.4|4509.4|4504.4|4496.4|4522.4|4514.4|4501.4|4494.4|213
1744198800000|2025-04-09 11:40:00|4503.4|4495.4|4460.4|4452.4|4506.4|4498.4|4449.4|4441.4|758
1744199100000|2025-04-09 11:45:00|4459.4|4453.4|4452.4|4444.4|4503.4|4494.4|4435.4|4427.4|1250
1744199400000|2025-04-09 11:50:00|4453.4|4445.4|4447.4|4439.4|4475.4|4468.4|4440.4|4432.4|572
1744199700000|2025-04-09 11:55:00|4448.4|4440.4|4451.4|4443.4|4458.4|4450.4|4439.4|4432.4|655
1744200000000|2025-04-09 12:00:00|4449.4|4442.4|4469.4|4462.4|4475.4|4468.4|4444.4|4437.4|685
1744200300000|2025-04-09 12:05:00|4468.4|4461.4|4457.4|4449.4|4472.4|4464.4|4444.4|4437.4|492
1744200600000|2025-04-09 12:10:00|4458.4|4450.4|4464.4|4456.4|4469.4|4461.4|4450.4|4441.4|286
1744200900000|2025-04-09 12:15:00|4465.4|4457.4|4466.4|4458.4|4484.4|4476.4|4457.4|4448.4|218
1744201200000|2025-04-09 12:20:00|4467.4|4459.4|4456.4|4448.4|4470.4|4462.4|4447.4|4439.4|151
1744201500000|2025-04-09 12:25:00|4457.4|4449.4|4464.4|4456.4|4470.4|4462.4|4448.4|4441.4|352
1744201800000|2025-04-09 12:30:00|4463.4|4455.4|4456.4|4448.4|4471.4|4463.4|4454.4|4447.4|303
1744202100000|2025-04-09 12:35:00|4455.4|4447.4|4434.4|4426.4|4456.4|4448.4|4433.4|4426.4|476
1744202400000|2025-04-09 12:40:00|4439.4|4427.4|4446.4|4438.4|4451.4|4443.4|4433.4|4426.4|210
1744202700000|2025-04-09 12:45:00|4447.4|4440.4|4451.4|4443.4|4453.4|4445.4|4443.4|4436.4|359
1744203000000|2025-04-09 12:50:00|4450.4|4444.4|4464.4|4456.4|4464.4|4456.4|4447.4|4440.4|221
1744203300000|2025-04-09 12:55:00|4463.4|4457.4|4477.4|4471.4|4480.4|4472.4|4463.4|4457.4|545
1744203600000|2025-04-09 13:00:00|4476.4|4470.4|4478.4|4472.4|4495.4|4489.4|4472.9|4466.9|809
1744203900000|2025-04-09 13:05:00|4477.9|4471.9|4484.4|4478.4|4498.9|4492.9|4475.9|4469.9|559
1744204200000|2025-04-09 13:10:00|4485.4|4479.4|4508.4|4502.4|4509.9|4503.9|4483.9|4477.9|509
1744204500000|2025-04-09 13:15:00|4508.9|4502.9|4507.4|4501.4|4511.9|4505.9|4502.9|4496.9|482
1744204800000|2025-04-09 13:20:00|4507.9|4501.9|4506.9|4500.9|4512.9|4506.9|4494.9|4488.9|275
1744205100000|2025-04-09 13:25:00|4506.4|4500.4|4519.9|4513.9|4521.9|4515.9|4498.4|4492.4|522
1744205400000|2025-04-09 13:30:00|4519.4|4513.4|4539.4|4533.4|4553.4|4547.4|4501.9|4495.9|1517
1744205700000|2025-04-09 13:35:00|4538.9|4532.9|4611.4|4605.4|4612.9|4606.9|4529.9|4523.9|2648
1744206000000|2025-04-09 13:40:00|4611.9|4605.9|4562.4|4556.4|4612.4|4606.4|4553.4|4547.4|2070
1744206300000|2025-04-09 13:45:00|4561.4|4555.4|4580.9|4574.9|4581.4|4575.4|4555.9|4549.9|1506
1744206600000|2025-04-09 13:50:00|4581.4|4575.4|4579.4|4573.4|4597.4|4591.4|4563.4|4557.4|1083
1744206900000|2025-04-09 13:55:00|4579.9|4573.9|4558.4|4552.4|4591.9|4585.9|4557.9|4551.9|758
1744207200000|2025-04-09 14:00:00|4557.9|4551.9|4583.9|4577.9|4590.4|4584.4|4553.9|4547.9|748
1744207500000|2025-04-09 14:05:00|4583.4|4577.4|4554.4|4548.4|4583.4|4577.4|4548.4|4542.4|478
1744207800000|2025-04-09 14:10:00|4554.9|4548.9|4547.4|4541.4|4565.4|4559.4|4540.4|4534.4|548
1744208100000|2025-04-09 14:15:00|4547.9|4541.9|4553.9|4547.9|4559.4|4553.4|4546.4|4540.4|348
1744208400000|2025-04-09 14:20:00|4553.4|4547.4|4534.4|4528.4|4557.4|4551.4|4530.9|4524.9|396
1744208700000|2025-04-09 14:25:00|4533.9|4527.9|4516.9|4510.9|4538.4|4532.4|4506.4|4500.4|651
1744209000000|2025-04-09 14:30:00|4517.4|4511.4|4539.4|4533.4|4541.4|4535.4|4508.9|4502.9|845
1744209300000|2025-04-09 14:35:00|4539.9|4533.9|4506.4|4500.4|4540.4|4534.4|4502.4|4496.4|582
1744209600000|2025-04-09 14:40:00|4505.9|4499.9|4500.4|4494.4|4510.9|4504.9|4493.4|4487.4|449
1744209900000|2025-04-09 14:45:00|4499.9|4493.9|4484.4|4478.4|4505.9|4499.9|4481.9|4475.9|467
1744210200000|2025-04-09 14:50:00|4485.4|4479.4|4471.4|4465.4|4489.4|4483.4|4458.4|4452.4|753
1744210500000|2025-04-09 14:55:00|4470.9|4464.9|4447.4|4441.4|4479.4|4473.4|4446.4|4440.4|830
1744210800000|2025-04-09 15:00:00|4447.9|4441.9|4460.4|4454.4|4460.9|4454.9|4442.9|4436.9|981
1744211100000|2025-04-09 15:05:00|4459.9|4453.9|4479.4|4473.4|4479.9|4473.9|4455.9|4449.9|417
1744211400000|2025-04-09 15:10:00|4478.9|4472.9|4472.4|4466.4|4487.4|4481.4|4468.4|4462.4|609
1744211700000|2025-04-09 15:15:00|4472.9|4466.9|4497.9|4491.9|4502.4|4496.4|4472.9|4466.9|634
1744212000000|2025-04-09 15:20:00|4498.4|4492.4|4501.4|4495.4|4502.4|4496.4|4486.9|4480.9|431
1744212300000|2025-04-09 15:25:00|4500.9|4494.9|4485.9|4479.9|4504.4|4498.4|4484.9|4478.9|434
1744212600000|2025-04-09 15:30:00|4486.4|4480.4|4488.4|4482.4|4499.9|4493.9|4481.4|4475.4|492
1744212900000|2025-04-09 15:35:00|4488.9|4482.9|4472.4|4466.4|4493.4|4487.4|4470.4|4464.4|350
1744213200000|2025-04-09 15:40:00|4471.9|4465.9|4479.4|4473.4|4482.9|4476.9|4467.4|4461.4|123
1744213500000|2025-04-09 15:45:00|4479.9|4473.9|4490.4|4484.4|4498.4|4492.4|4475.4|4469.4|339
1744213800000|2025-04-09 15:50:00|4489.9|4483.9|4494.9|4488.9|4502.4|4496.4|4484.4|4478.4|219
1744214100000|2025-04-09 15:55:00|4495.4|4489.4|4476.4|4470.4|4495.9|4489.9|4472.9|4466.9|185
1744214400000|2025-04-09 16:00:00|4477.4|4471.4|4482.4|4476.4|4488.4|4482.4|4472.4|4466.4|243
1744214700000|2025-04-09 16:05:00|4481.9|4475.9|4487.4|4481.4|4489.4|4483.4|4476.4|4470.4|128
1744215000000|2025-04-09 16:10:00|4486.9|4480.9|4516.4|4510.4|4517.9|4511.9|4482.9|4476.9|311
1744215300000|2025-04-09 16:15:00|4515.9|4509.9|4518.4|4512.4|4518.9|4512.9|4507.9|4501.9|230
1744215600000|2025-04-09 16:20:00|4517.9|4511.9|4512.4|4506.4|4521.9|4515.9|4511.9|4505.9|155
1744215900000|2025-04-09 16:25:00|4511.9|4505.9|4515.4|4509.4|4523.4|4517.4|4510.9|4504.9|194
1744216200000|2025-04-09 16:30:00|4514.9|4508.9|4530.9|4524.9|4530.9|4524.9|4509.9|4503.9|99
1744216500000|2025-04-09 16:35:00|4529.9|4523.9|4525.9|4519.9|4531.9|4525.9|4523.9|4517.9|253
1744216800000|2025-04-09 16:40:00|4526.4|4520.4|4529.4|4523.4|4531.4|4525.4|4518.9|4512.9|178
1744217100000|2025-04-09 16:45:00|4529.9|4523.9|4541.4|4535.4|4541.9|4535.9|4519.4|4513.4|224
1744217400000|2025-04-09 16:50:00|4541.9|4535.9|4556.4|4550.4|4556.4|4550.4|4535.4|4529.4|180
1744217700000|2025-04-09 16:55:00|4555.9|4549.9|4557.4|4551.4|4563.9|4557.9|4553.4|4547.4|285
1744218000000|2025-04-09 17:00:00|4556.9|4550.9|4577.4|4571.4|4581.9|4575.9|4554.4|4548.4|402
1744218300000|2025-04-09 17:05:00|4576.9|4570.9|4545.4|4539.4|4577.4|4571.4|4544.4|4538.4|540
1744218600000|2025-04-09 17:10:00|4545.9|4539.9|4553.4|4547.4|4554.9|4548.9|4541.4|4535.4|149
1744218900000|2025-04-09 17:15:00|4553.9|4547.9|4609.9|4603.9|4620.4|4614.4|4514.4|4508.4|1272
1744219200000|2025-04-09 17:20:00|4609.4|4603.4|4616.4|4610.4|4652.4|4646.4|4539.4|4533.4|2225
1744219500000|2025-04-09 17:25:00|4615.4|4609.4|4610.4|4602.4|4716.4|4710.4|4609.9|4601.9|2209
1744219800000|2025-04-09 17:30:00|4610.9|4602.9|4698.4|4690.4|4701.4|4693.4|4605.9|4597.9|1468
1744220100000|2025-04-09 17:35:00|4697.9|4689.9|4620.4|4612.4|4721.4|4713.4|4618.9|4610.9|958
1744220400000|2025-04-09 17:40:00|4621.9|4613.9|4601.4|4593.4|4642.4|4634.4|4597.9|4589.9|700
1744220700000|2025-04-09 17:45:00|4602.4|4594.4|4633.4|4625.4|4648.9|4640.9|4602.4|4594.4|949
1744221000000|2025-04-09 17:50:00|4630.9|4622.9|4650.4|4642.4|4654.9|4646.9|4621.4|4613.4|624
1744221300000|2025-04-09 17:55:00|4649.9|4641.9|4704.4|4696.4|4704.9|4696.9|4631.4|4623.4|285
1744221600000|2025-04-09 18:00:00|4704.9|4696.9|4706.9|4698.9|4715.4|4707.4|4661.4|4653.4|1024
1744221900000|2025-04-09 18:05:00|4706.4|4698.4|4686.9|4678.9|4714.9|4706.9|4665.4|4657.4|430
1744222200000|2025-04-09 18:10:00|4686.4|4678.4|4698.4|4690.4|4707.4|4699.4|4679.4|4671.4|244
1744222500000|2025-04-09 18:15:00|4696.9|4688.9|4690.4|4682.4|4721.9|4713.9|4684.4|4676.4|445
1744222800000|2025-04-09 18:20:00|4689.9|4681.9|4712.4|4704.4|4719.9|4711.9|4681.4|4673.4|386
1744223100000|2025-04-09 18:25:00|4713.4|4705.4|4712.4|4704.4|4732.4|4724.4|4701.9|4693.9|446
1744223400000|2025-04-09 18:30:00|4711.9|4703.9|4686.4|4678.4|4729.4|4721.4|4682.9|4674.9|516
1744223700000|2025-04-09 18:35:00|4687.4|4679.4|4713.4|4705.4|4719.9|4711.9|4680.4|4672.4|535
1744224000000|2025-04-09 18:40:00|4712.9|4704.9|4679.4|4671.4|4714.4|4706.4|4673.9|4665.9|419
1744224300000|2025-04-09 18:45:00|4679.9|4671.9|4662.4|4654.4|4691.9|4683.9|4660.4|4652.4|652
1744224600000|2025-04-09 18:50:00|4663.4|4655.4|4645.9|4637.9|4680.9|4672.9|4644.4|4636.4|316
1744224900000|2025-04-09 18:55:00|4646.4|4638.4|4636|4625|4649.4|4641.4|4629.4|4621.4|286
1744225200000|2025-04-09 19:00:00|4635.9|4624.9|4650.6|4639.6|4650.8|4639.8|4629.6|4618.6|6
1744225500000|2025-04-09 19:05:00|4650.5|4639.5|4659.6|4648.6|4659.6|4648.6|4641.6|4630.6|0
1744225800000|2025-04-09 19:10:00|4659.5|4648.5|4671.6|4660.6|4674.1|4663.1|4659.2|4648.2|0
1744226100000|2025-04-09 19:15:00|4671.7|4660.7|4684.2|4673.2|4686.5|4675.5|4669.9|4658.9|0
1744226400000|2025-04-09 19:20:00|4684.4|4673.4|4694.8|4683.8|4697.2|4686.2|4683.4|4672.4|0
1744226700000|2025-04-09 19:25:00|4694.9|4683.9|4680.8|4669.8|4697.2|4686.2|4679.6|4668.6|0
1744227000000|2025-04-09 19:30:00|4680.7|4669.7|4706.5|4695.5|4709.9|4698.9|4679.2|4668.2|0
1744227300000|2025-04-09 19:35:00|4706.6|4695.6|4701.7|4690.7|4707.7|4696.7|4689.5|4678.5|0
1744227600000|2025-04-09 19:40:00|4701.6|4690.6|4701.5|4690.5|4703.6|4692.6|4693|4682|0
1744227900000|2025-04-09 19:45:00|4701.6|4690.6|4699.5|4688.5|4702.9|4691.9|4685.4|4674.4|0
1744228200000|2025-04-09 19:50:00|4700.3|4689.3|4695.6|4684.6|4705.3|4694.3|4692.1|4681.1|0
1744228500000|2025-04-09 19:55:00|4696.2|4685.2|4697.3|4686.3|4711.3|4700.3|4686.6|4675.6|0
1744228800000|2025-04-09 20:00:00|4699.7|4688.7|4698.2|4687.2|4709|4698|4697.8|4686.8|0
1744229100000|2025-04-09 20:05:00|4698|4687|4707.6|4696.6|4710.4|4699.4|4696.2|4685.2|0
1744229400000|2025-04-09 20:10:00|4707.9|4696.9|4695.9|4684.9|4708|4697|4694.2|4683.2|0
1744229700000|2025-04-09 20:15:00|4696|4685|4704.7|4693.7|4706|4695|4695.9|4684.9|0
1744230000000|2025-04-09 20:20:00|4704.8|4693.8|4706.8|4695.8|4707.9|4696.9|4704.8|4693.8|0
1744230300000|2025-04-09 20:25:00|4706.9|4695.9|4708.7|4697.7|4710.2|4699.2|4706.9|4695.9|0
1744230600000|2025-04-09 20:30:00|4708.6|4697.6|4710.2|4699.2|4710.5|4699.5|4704.7|4693.7|0
1744230900000|2025-04-09 20:35:00|4709.5|4698.5|4710.3|4699.3|4710.7|4699.7|4707.5|4696.5|0
1744231200000|2025-04-09 20:40:00|4710.5|4699.5|4711.2|4700.2|4712.1|4701.1|4709.6|4698.6|0
1744231500000|2025-04-09 20:45:00|4711|4700|4713.4|4702.4|4713.5|4702.5|4710.2|4699.2|0
1744231800000|2025-04-09 20:50:00|4713.5|4702.5|4722.4|4711.4|4722.6|4711.6|4712.3|4701.3|0
1744232100000|2025-04-09 20:55:00|4722.3|4711.3|4733|4722|4733.8|4722.8|4720.7|4709.7|0
1744232400000|2025-04-09 21:00:00|4733.1|4722.1|4733.6|4722.6|4733.8|4722.8|4732.7|4721.7|0
1744232700000|2025-04-09 21:05:00|4733.7|4722.7|4737|4726|4737|4726|4732.9|4721.9|0
1744233000000|2025-04-09 21:10:00|4737.2|4726.2|4738|4727|4738.5|4727.5|4736.9|4725.9|0
1744233300000|2025-04-09 21:15:00|4738.1|4727.1|4738.2|4727.2|4738.5|4727.5|4737.8|4726.8|0
1744233600000|2025-04-09 21:20:00|4738|4727|4737|4726|4738.1|4727.1|4737|4726|0
1744233900000|2025-04-09 21:25:00|4737.2|4726.2|4735.1|4724.1|4737.2|4726.2|4735.1|4724.1|0
1744234200000|2025-04-09 21:30:00|4735.3|4724.3|4733.7|4722.7|4735.3|4724.3|4733.7|4722.7|0
1744234500000|2025-04-09 21:35:00|4733.6|4722.6|4731.9|4720.9|4733.6|4722.6|4731.5|4720.5|0
1744234800000|2025-04-09 21:40:00|4731.6|4720.6|4733.5|4722.5|4733.5|4722.5|4730.9|4719.9|0
1744235100000|2025-04-09 21:45:00|4733.7|4722.7|4733.1|4722.1|4733.9|4722.9|4732.8|4721.8|0
1744235400000|2025-04-09 21:50:00|4732.9|4721.9|4731.7|4720.7|4733.6|4722.6|4731.5|4720.5|0
1744235700000|2025-04-09 21:55:00|4731.6|4720.6|4731.4|4720.4|4731.8|4720.8|4730.7|4719.7|0
1744236000000|2025-04-09 22:00:00|4731|4720|4726.3|4715.3|4735.4|4724.4|4725.1|4714.1|0
1744236300000|2025-04-09 22:05:00|4726.5|4715.5|4729.1|4718.1|4729.6|4718.6|4726.2|4715.2|0
1744236600000|2025-04-09 22:10:00|4729.2|4718.2|4736.3|4725.3|4737|4726|4729.2|4718.2|0
1744236900000|2025-04-09 22:15:00|4736.2|4725.2|4736.9|4725.9|4737.7|4726.7|4735.5|4724.5|0
1744237200000|2025-04-09 22:20:00|4737|4726|4737.2|4726.2|4738|4727|4734.1|4723.1|0
1744237500000|2025-04-09 22:25:00|4737.4|4726.4|4739.3|4728.3|4739.5|4728.5|4736.9|4725.9|0
1744237800000|2025-04-09 22:30:00|4739|4728|4738.7|4727.7|4739.2|4728.2|4735.6|4724.6|0
1744238100000|2025-04-09 22:35:00|4738.8|4727.8|4738.8|4727.8|4739.4|4728.4|4737.1|4726.1|0
1744238400000|2025-04-09 22:40:00|4738.9|4727.9|4741|4730|4741.5|4730.5|4738|4727|0
1744238700000|2025-04-09 22:45:00|4740.7|4729.7|4740.4|4729.4|4741.6|4730.6|4737.2|4726.2|0
1744239000000|2025-04-09 22:50:00|4740.2|4729.2|4740|4729|4741.3|4730.3|4739.7|4728.7|0
1744239300000|2025-04-09 22:55:00|4740.1|4729.1|4742.2|4731.2|4742.2|4731.2|4739.6|4728.6|0
1744239600000|2025-04-09 23:00:00|4742|4731|4741.1|4730.1|4747.1|4736.1|4740.3|4729.3|0
1744239900000|2025-04-09 23:05:00|4741.2|4730.2|4742|4731|4743.7|4732.7|4740.9|4729.9|0
1744240200000|2025-04-09 23:10:00|4741.9|4730.9|4739.2|4728.2|4742.5|4731.5|4738.2|4727.2|0
1744240500000|2025-04-09 23:15:00|4739.3|4728.3|4741.5|4730.5|4742.7|4731.7|4739.3|4728.3|0
1744240800000|2025-04-09 23:20:00|4741.4|4730.4|4739.3|4728.3|4741.9|4730.9|4738.5|4727.5|0
1744241100000|2025-04-09 23:25:00|4739.4|4728.4|4740.1|4729.1|4741.6|4730.6|4739.1|4728.1|0
1744241400000|2025-04-09 23:30:00|4740|4729|4741.5|4730.5|4742.8|4731.8|4740|4729|0
1744241700000|2025-04-09 23:35:00|4741.6|4730.6|4741.2|4730.2|4742.7|4731.7|4741|4730|0
1744242000000|2025-04-09 23:40:00|4740.9|4729.9|4741.8|4730.8|4742|4731|4740.5|4729.5|0
1744242300000|2025-04-09 23:45:00|4741.9|4730.9|4739.9|4728.9|4743.1|4732.1|4739.1|4728.1|0
1744242600000|2025-04-09 23:50:00|4740|4729|4740.2|4729.2|4740.7|4729.7|4737.6|4726.6|0
1744242900000|2025-04-09 23:55:00|4740.3|4729.3|4740.9|4729.9|4742.2|4731.2|4738.8|4727.8|0
1744243200000|2025-04-10 00:00:00|4739.9|4728.9|4751.6|4740.6|4752.3|4741.3|4737|4726|0
1744243500000|2025-04-10 00:05:00|4751.8|4740.8|4747.4|4736.4|4752|4741|4747|4736|0
1744243800000|2025-04-10 00:10:00|4747.6|4736.6|4753.3|4742.3|4753.9|4742.9|4745.7|4734.7|0
1744244100000|2025-04-10 00:15:00|4753.5|4742.5|4751.5|4740.5|4757.4|4746.4|4749.9|4738.9|0
1744244400000|2025-04-10 00:20:00|4751.6|4740.6|4748.7|4737.7|4752|4741|4748|4737|0
1744244700000|2025-04-10 00:25:00|4748.6|4737.6|4744.8|4733.8|4748.8|4737.8|4744.3|4733.3|0
1744245000000|2025-04-10 00:30:00|4744.9|4733.9|4742.8|4731.8|4745.7|4734.7|4742.1|4731.1|0
1744245300000|2025-04-10 00:35:00|4743|4732|4742.7|4731.7|4743|4732|4738.1|4727.1|0
1744245600000|2025-04-10 00:40:00|4742.5|4731.5|4739.6|4728.6|4743.7|4732.7|4735.6|4724.6|0
1744245900000|2025-04-10 00:45:00|4739.7|4728.7|4746.4|4735.4|4748.6|4737.6|4739.3|4728.3|0
1744246200000|2025-04-10 00:50:00|4746.3|4735.3|4763.8|4752.8|4765.1|4754.1|4746.3|4735.3|0
1744246500000|2025-04-10 00:55:00|4763.7|4752.7|4780.7|4769.7|4780.7|4769.7|4763.6|4752.6|0
1744246800000|2025-04-10 01:00:00|4780.5|4769.5|4779|4768|4785.8|4774.8|4778.3|4767.3|0
1744247100000|2025-04-10 01:05:00|4778.9|4767.9|4796.4|4785.4|4796.5|4785.5|4777|4766|0
1744247400000|2025-04-10 01:10:00|4796.7|4785.7|4800.9|4789.9|4802.3|4791.3|4790.9|4779.9|0
1744247700000|2025-04-10 01:15:00|4797.1|4786.1|4878.9|4870.9|4931.4|4921.4|4797|4786|9139
1744248000000|2025-04-10 01:20:00|4879.9|4871.9|4864.4|4856.4|4891.4|4883.4|4837.9|4829.9|4207
1744248300000|2025-04-10 01:25:00|4863.9|4855.9|4826.9|4818.9|4863.9|4855.9|4820.4|4812.4|2159
1744248600000|2025-04-10 01:30:00|4824.4|4816.4|4840.9|4832.9|4887.4|4879.4|4824.4|4816.4|11144
1744248900000|2025-04-10 01:35:00|4841.9|4833.9|4855.9|4847.9|4864.4|4856.4|4813.4|4805.4|6107
1744249200000|2025-04-10 01:40:00|4853.9|4845.9|4839.9|4831.9|4856.9|4848.9|4824.9|4816.9|4122
1744249500000|2025-04-10 01:45:00|4837.9|4829.9|4841.9|4833.9|4843.4|4835.4|4811.9|4803.9|3948
1744249800000|2025-04-10 01:50:00|4842.4|4834.4|4896.9|4888.9|4902.9|4894.9|4842.4|4834.4|5264
1744250100000|2025-04-10 01:55:00|4894.9|4886.9|4971.4|4963.4|4971.4|4963.4|4893.9|4885.9|11604
1744250400000|2025-04-10 02:00:00|4971.9|4963.9|4970.4|4962.4|5007.9|4999.9|4966.9|4958.9|14917
1744250700000|2025-04-10 02:05:00|4969.9|4961.9|4946.9|4938.9|4972.9|4964.9|4934.9|4926.9|4429
1744251000000|2025-04-10 02:10:00|4946.4|4938.4|4958.9|4950.9|4966.9|4958.9|4941.9|4933.9|3755
1744251300000|2025-04-10 02:15:00|4956.9|4948.9|4965.9|4957.9|4967.4|4959.4|4943.4|4935.4|3732
1744251600000|2025-04-10 02:20:00|4966.4|4958.4|4960.1|4952.1|4982.4|4974.4|4951.4|4943.4|2853
1744251900000|2025-04-10 02:25:00|4961.1|4953.1|4934.1|4926.1|4963.6|4955.6|4921.1|4913.1|3172
1744252200000|2025-04-10 02:30:00|4934.6|4926.6|4904.1|4896.1|4938.1|4930.1|4901.1|4893.1|2604
1744252500000|2025-04-10 02:35:00|4904.6|4896.6|4909.1|4901.1|4922.6|4914.6|4897.6|4889.6|2262
1744252800000|2025-04-10 02:40:00|4908.1|4900.1|4889.1|4881.1|4908.1|4900.1|4875.6|4867.6|2684
1744253100000|2025-04-10 02:45:00|4890.1|4882.1|4885.1|4877.1|4892.6|4884.6|4866.1|4858.1|3143
1744253400000|2025-04-10 02:50:00|4884.6|4876.6|4878.1|4870.1|4891.1|4883.1|4870.6|4862.6|2090
1744253700000|2025-04-10 02:55:00|4877.6|4869.6|4852.1|4844.1|4877.6|4869.6|4852.1|4844.1|2250
1744254000000|2025-04-10 03:00:00|4851.1|4843.1|4867.1|4859.1|4870.1|4862.1|4842.1|4834.1|3187
1744254300000|2025-04-10 03:05:00|4865.1|4857.1|4878.1|4870.1|4884.1|4876.1|4855.1|4847.1|3037
1744254600000|2025-04-10 03:10:00|4876.6|4868.6|4837.6|4829.6|4876.6|4868.6|4836.1|4828.1|3629
1744254900000|2025-04-10 03:15:00|4837.1|4829.1|4848.1|4840.1|4868.1|4860.1|4836.1|4828.1|4290
1744255200000|2025-04-10 03:20:00|4849.1|4841.1|4815.1|4807.1|4849.1|4841.1|4814.1|4806.1|2454
1744255500000|2025-04-10 03:25:00|4814.1|4806.1|4819.1|4811.1|4823.1|4815.1|4807.1|4799.1|2888
1744255800000|2025-04-10 03:30:00|4818.6|4810.6|4802.1|4794.1|4820.6|4812.6|4792.6|4784.6|3144
1744256100000|2025-04-10 03:35:00|4801.1|4793.1|4791.1|4783.1|4803.6|4795.6|4781.1|4773.1|2735
1744256400000|2025-04-10 03:40:00|4791.6|4783.6|4763.1|4755.1|4792.6|4784.6|4761.1|4753.1|2289
1744256700000|2025-04-10 03:45:00|4762.6|4754.6|4798.1|4790.1|4798.1|4790.1|4761.1|4753.1|2923
1744257000000|2025-04-10 03:50:00|4798.6|4790.6|4803.6|4795.6|4812.1|4804.1|4797.1|4789.1|1528
1744257300000|2025-04-10 03:55:00|4803.1|4795.1|4804.6|4796.6|4811.6|4803.6|4800.6|4792.6|860
1744257600000|2025-04-10 04:00:00|4804.3|4795.6|4803.1|4794.1|4805.4|4796.4|4801.1|4792.1|0
1744257900000|2025-04-10 04:05:00|4803|4794|4800.2|4791.2|4803.4|4794.4|4800.2|4791.2|0
1744258200000|2025-04-10 04:10:00|4800.1|4791.1|4800.4|4791.4|4801.2|4792.2|4797.1|4788.1|0
1744258500000|2025-04-10 04:15:00|4800.5|4791.5|4803.4|4794.4|4803.4|4794.4|4800.3|4791.3|0
1744258800000|2025-04-10 04:20:00|4803.3|4794.3|4804|4795|4804.9|4795.9|4802.8|4793.8|0
1744259100000|2025-04-10 04:25:00|4804.1|4795.1|4801.1|4792.1|4804.7|4795.7|4800.2|4791.2|0
1744259400000|2025-04-10 04:30:00|4801.3|4792.3|4801.1|4792.1|4801.9|4792.9|4800.1|4791.1|0
1744259700000|2025-04-10 04:35:00|4801|4792|4800.8|4791.8|4802.5|4793.5|4800|4791|0
1744260000000|2025-04-10 04:40:00|4800.9|4791.9|4801|4792|4803.1|4794.1|4800.7|4791.7|0
1744260300000|2025-04-10 04:45:00|4801.1|4792.1|4804.5|4795.5|4804.8|4795.8|4799.6|4790.6|0
1744260600000|2025-04-10 04:50:00|4804.6|4795.6|4807.7|4798.7|4808.2|4799.2|4804.3|4795.3|0
1744260900000|2025-04-10 04:55:00|4807.6|4798.6|4805.3|4796.3|4808.5|4799.5|4805.1|4796.1|6
1744261200000|2025-04-10 05:00:00|4805.2|4796.2|4820.6|4812.6|4822.1|4814.1|4783.1|4775.1|3895
1744261500000|2025-04-10 05:05:00|4821.1|4813.1|4833.6|4825.6|4846.1|4838.1|4815.1|4807.1|3513
1744261800000|2025-04-10 05:10:00|4834.6|4826.6|4857.1|4849.1|4868.1|4860.1|4834.6|4826.6|3751
1744262100000|2025-04-10 05:15:00|4857.6|4849.6|4879.6|4871.6|4887.6|4879.6|4853.1|4845.1|4472
1744262400000|2025-04-10 05:20:00|4880.1|4872.1|4890.1|4882.1|4893.1|4885.1|4870.1|4862.1|3986
1744262700000|2025-04-10 05:25:00|4889.6|4881.6|4873.1|4865.1|4897.1|4889.1|4873.1|4865.1|3609
1744263000000|2025-04-10 05:30:00|4872.6|4864.6|4854.1|4846.1|4890.1|4882.1|4852.1|4844.1|2114
1744263300000|2025-04-10 05:35:00|4855.1|4847.1|4879.6|4871.6|4879.6|4871.6|4853.1|4845.1|2098
1744263600000|2025-04-10 05:40:00|4879.1|4871.1|4892.1|4884.1|4912.1|4904.1|4877.1|4869.1|4100
1744263900000|2025-04-10 05:45:00|4891.6|4883.6|4896.1|4888.1|4898.1|4890.1|4877.1|4869.1|1688
1744264200000|2025-04-10 05:50:00|4895.6|4887.6|4884.1|4876.1|4897.1|4889.1|4878.6|4870.6|1743
1744264500000|2025-04-10 05:55:00|4884.6|4876.6|4868.1|4860.1|4889.1|4881.1|4865.1|4857.1|1688
1744264800000|2025-04-10 06:00:00|4869.1|4861.1|4878.1|4870.1|4884.1|4876.1|4862.1|4854.1|2775
1744265100000|2025-04-10 06:05:00|4877.1|4869.1|4899.1|4891.1|4905.1|4897.1|4877.1|4869.1|2602
1744265400000|2025-04-10 06:10:00|4899.6|4891.6|4895.1|4887.1|4904.6|4896.6|4885.1|4877.1|1277
1744265700000|2025-04-10 06:15:00|4894.1|4886.1|4892.6|4884.6|4904.6|4896.6|4887.1|4879.1|1392
1744266000000|2025-04-10 06:20:00|4893.1|4885.1|4896.1|4888.1|4902.1|4894.1|4885.1|4877.1|1257
1744266300000|2025-04-10 06:25:00|4895.1|4887.1|4878.1|4870.1|4895.6|4887.6|4870.1|4862.1|1545
1744266600000|2025-04-10 06:30:00|4877.6|4869.6|4873.6|4865.6|4893.1|4885.1|4871.1|4863.1|1724
1744266900000|2025-04-10 06:35:00|4873.1|4865.1|4853.6|4845.6|4874.6|4866.6|4853.1|4845.1|1613
1744267200000|2025-04-10 06:40:00|4854.1|4846.1|4841.1|4833.1|4863.1|4855.1|4840.1|4832.1|1523
1744267500000|2025-04-10 06:45:00|4841.6|4833.6|4843.1|4835.1|4847.1|4839.1|4832.1|4824.1|1577
1744267800000|2025-04-10 06:50:00|4844.1|4836.1|4841.1|4833.1|4850.6|4842.6|4836.1|4828.1|1526
1744268100000|2025-04-10 06:55:00|4842.1|4834.1|4828.1|4820.1|4842.1|4834.1|4825.1|4817.1|1377
1744268400000|2025-04-10 07:00:00|4827.6|4819.6|4864.1|4856.1|4869.1|4861.1|4827.6|4819.6|1292
1744268700000|2025-04-10 07:05:00|4863.6|4855.6|4859.1|4851.1|4874.1|4866.1|4859.1|4851.1|1082
1744269000000|2025-04-10 07:10:00|4860.1|4852.1|4858.1|4850.1|4879.1|4871.1|4850.1|4842.1|1261
1744269300000|2025-04-10 07:15:00|4859.1|4851.1|4851.1|4843.1|4859.1|4851.1|4841.6|4833.6|1882
1744269600000|2025-04-10 07:20:00|4850.6|4842.6|4843.1|4835.1|4854.6|4846.6|4838.1|4830.1|1419
1744269900000|2025-04-10 07:25:00|4844.6|4836.6|4836.6|4828.6|4858.6|4850.6|4835.1|4827.1|1259
1744270200000|2025-04-10 07:30:00|4836.1|4828.1|4827.1|4819.1|4839.6|4831.6|4824.1|4816.1|1687
1744270500000|2025-04-10 07:35:00|4830.1|4822.1|4815.1|4807.1|4835.6|4827.6|4809.1|4801.1|1960
1744270800000|2025-04-10 07:40:00|4815.6|4807.6|4814.1|4806.1|4825.1|4817.1|4806.1|4798.1|2263
1744271100000|2025-04-10 07:45:00|4814.6|4806.6|4824.1|4816.1|4824.6|4816.6|4802.1|4794.1|2462
1744271400000|2025-04-10 07:50:00|4823.6|4815.6|4815.1|4807.1|4826.1|4818.1|4815.1|4807.1|2546
1744271700000|2025-04-10 07:55:00|4816.1|4808.1|4811.6|4803.6|4817.1|4809.1|4810.1|4802.1|2711
1744272000000|2025-04-10 08:00:00|4814.1|4806.1|4813.6|4805.6|4820.1|4812.1|4802.1|4794.1|1400
1744272300000|2025-04-10 08:05:00|4814.1|4806.1|4817.1|4809.1|4824.6|4816.6|4805.1|4797.1|1486
1744272600000|2025-04-10 08:10:00|4816.1|4808.1|4808.6|4800.6|4820.6|4812.6|4796.1|4788.1|1414
1744272900000|2025-04-10 08:15:00|4808.1|4800.1|4815.6|4807.6|4819.1|4811.1|4806.1|4798.1|971
1744273200000|2025-04-10 08:20:00|4816.1|4808.1|4808.1|4800.1|4819.6|4811.6|4807.1|4799.1|709
1744273500000|2025-04-10 08:25:00|4807.1|4799.1|4809.6|4801.6|4816.1|4808.1|4806.6|4798.6|819
1744273800000|2025-04-10 08:30:00|4810.5|4801.5|4801.7|4792.7|4811|4802|4792.4|4783.4|1
1744274100000|2025-04-10 08:35:00|4801.6|4792.6|4799.8|4790.8|4805.5|4796.5|4797.2|4788.2|0
1744274400000|2025-04-10 08:40:00|4799.9|4790.9|4806.4|4797.4|4808.3|4799.3|4799.9|4790.9|0
1744274700000|2025-04-10 08:45:00|4806.6|4797.6|4808.5|4799.5|4812.5|4803.5|4806.3|4797.3|0
1744275000000|2025-04-10 08:50:00|4808.3|4799.3|4800|4791|4810.5|4801.5|4799.5|4790.5|0
1744275300000|2025-04-10 08:55:00|4800.1|4791.1|4798.3|4789.3|4800.9|4791.9|4795|4786|0
1744275600000|2025-04-10 09:00:00|4798.1|4789.1|4793.5|4784.5|4799.7|4790.7|4790.3|4781.3|0
1744275900000|2025-04-10 09:05:00|4793.6|4784.6|4790.2|4781.2|4795.8|4786.8|4788.4|4779.4|0
1744276200000|2025-04-10 09:10:00|4790.3|4781.3|4794|4785|4794.5|4785.5|4788|4779|0
1744276500000|2025-04-10 09:15:00|4793.9|4784.9|4771.6|4763.6|4793.9|4784.9|4758.6|4751.6|530
1744276800000|2025-04-10 09:20:00|4772.6|4764.6|4773.6|4765.6|4781.6|4773.6|4768.6|4761.6|191
1744277100000|2025-04-10 09:25:00|4774.6|4766.6|4774.6|4766.6|4775.6|4768.6|4758.6|4751.6|171
1744277400000|2025-04-10 09:30:00|4773.6|4767.6|4776.6|4767.6|4785.6|4777.6|4773.6|4764.6|261
1744277700000|2025-04-10 09:35:00|4777.6|4768.6|4775.6|4766.6|4786.6|4778.6|4773.6|4765.6|87
1744278000000|2025-04-10 09:40:00|4774.6|4767.6|4767.6|4759.6|4778.6|4770.6|4766.6|4758.6|23
1744278300000|2025-04-10 09:45:00|4768.6|4760.6|4772.6|4764.6|4775.6|4767.6|4767.6|4760.6|24
1744278600000|2025-04-10 09:50:00|4773.6|4765.6|4781.6|4773.6|4781.6|4773.6|4772.6|4764.6|51
1744278900000|2025-04-10 09:55:00|4782.6|4774.6|4777.6|4769.6|4787.6|4779.6|4775.6|4767.6|166
1744279200000|2025-04-10 10:00:00|4778.6|4770.6|4779.6|4772.6|4785.6|4778.6|4777.6|4770.6|69
1744279500000|2025-04-10 10:05:00|4780.6|4771.6|4785.6|4777.6|4789.6|4781.6|4776.6|4768.6|145
1744279800000|2025-04-10 10:10:00|4786.6|4778.6|4787.6|4779.6|4791.6|4783.6|4780.6|4772.6|37
1744280100000|2025-04-10 10:15:00|4788.6|4780.6|4798.6|4791.6|4799.6|4792.6|4782.6|4774.6|196
1744280400000|2025-04-10 10:20:00|4797.6|4790.6|4791.6|4784.6|4797.6|4790.6|4787.6|4779.6|24
1744280700000|2025-04-10 10:25:00|4792.6|4783.6|4791.6|4784.6|4793.6|4785.6|4785.6|4777.6|105
1744281000000|2025-04-10 10:30:00|4792.6|4783.6|4817.6|4809.6|4818.6|4810.6|4792.6|4783.6|587
1744281300000|2025-04-10 10:35:00|4818.6|4810.6|4822.6|4814.6|4831.6|4824.6|4806.6|4798.6|376
1744281600000|2025-04-10 10:40:00|4823.6|4815.6|4817.6|4809.6|4831.6|4823.6|4813.6|4806.6|162
1744281900000|2025-04-10 10:45:00|4816.6|4808.6|4807.6|4799.6|4817.6|4808.6|4807.6|4799.6|48
1744282200000|2025-04-10 10:50:00|4808.6|4800.6|4799.6|4792.6|4818.6|4810.6|4799.6|4792.6|196
1744282500000|2025-04-10 10:55:00|4798.6|4791.6|4799.6|4791.6|4806.6|4798.6|4793.6|4785.6|125
1744282800000|2025-04-10 11:00:00|4798.6|4792.6|4818.6|4811.6|4823.6|4815.6|4798.6|4792.6|459
1744283100000|2025-04-10 11:05:00|4819.6|4812.6|4810.6|4803.6|4821.6|4813.6|4803.6|4795.6|245
1744283400000|2025-04-10 11:10:00|4812.6|4804.6|4794.6|4787.6|4819.6|4811.6|4794.6|4787.6|66
1744283700000|2025-04-10 11:15:00|4795.6|4788.6|4787.6|4780.6|4798.6|4790.6|4779.6|4771.6|215
1744284000000|2025-04-10 11:20:00|4786.6|4779.6|4789.6|4781.6|4798.6|4790.6|4786.6|4778.6|42
1744284300000|2025-04-10 11:25:00|4790.6|4782.6|4783.6|4776.6|4793.6|4785.6|4782.6|4775.6|68
1744284600000|2025-04-10 11:30:00|4784.6|4777.6|4789.6|4781.6|4795.6|4787.6|4781.6|4773.6|28
1744284900000|2025-04-10 11:35:00|4790.6|4782.6|4791.6|4783.6|4800.6|4792.6|4789.6|4781.6|52
1744285200000|2025-04-10 11:40:00|4792.6|4784.6|4796.6|4788.6|4797.6|4789.6|4791.6|4783.6|144
1744285500000|2025-04-10 11:45:00|4795.6|4789.6|4790.6|4782.6|4797.6|4789.6|4787.6|4780.6|28
1744285800000|2025-04-10 11:50:00|4789.6|4781.6|4794.6|4786.6|4794.6|4787.6|4786.6|4779.6|28
1744286100000|2025-04-10 11:55:00|4795.6|4787.6|4789.6|4782.6|4796.6|4788.6|4785.6|4778.6|49
1744286400000|2025-04-10 12:00:00|4790.6|4781.6|4790.6|4781.6|4799.6|4792.6|4785.6|4778.6|76
1744286700000|2025-04-10 12:05:00|4791.6|4782.6|4793.6|4785.6|4795.6|4788.6|4785.6|4777.6|60
1744287000000|2025-04-10 12:10:00|4794.6|4786.6|4795.6|4787.6|4797.6|4789.6|4789.6|4782.6|69
1744287300000|2025-04-10 12:15:00|4794.6|4786.6|4797.6|4789.6|4801.6|4793.6|4790.6|4782.6|78
1744287600000|2025-04-10 12:20:00|4796.6|4790.6|4793.6|4785.6|4799.6|4791.6|4785.6|4777.6|28
1744287900000|2025-04-10 12:25:00|4794.6|4786.6|4803.6|4791.6|4808.6|4796.6|4791.6|4784.6|111
1744288200000|2025-04-10 12:30:00|4805.6|4792.6|4812.6|4805.6|4832.6|4823.6|4805.6|4792.6|688
1744288500000|2025-04-10 12:35:00|4813.6|4804.6|4799.6|4791.6|4815.6|4807.6|4797.6|4789.6|317
1744288800000|2025-04-10 12:40:00|4800.6|4792.6|4791.6|4783.6|4800.6|4792.6|4786.6|4779.6|136
1744289100000|2025-04-10 12:45:00|4790.6|4784.6|4788.6|4780.6|4794.6|4787.6|4783.6|4775.6|69
1744289400000|2025-04-10 12:50:00|4789.6|4781.6|4782.6|4774.6|4789.6|4782.6|4776.6|4768.6|96
1744289700000|2025-04-10 12:55:00|4784.6|4775.6|4788.6|4782.6|4789.6|4782.6|4783.6|4774.6|72
1744290000000|2025-04-10 13:00:00|4789.1|4783.1|4781.6|4775.6|4790.1|4784.1|4776.6|4770.6|53
1744290300000|2025-04-10 13:05:00|4781.1|4775.1|4792.1|4786.1|4796.1|4790.1|4781.1|4775.1|204
1744290600000|2025-04-10 13:10:00|4791.6|4785.6|4795.6|4789.6|4798.6|4792.6|4789.1|4783.1|47
1744290900000|2025-04-10 13:15:00|4796.1|4790.1|4812.1|4806.1|4813.6|4807.6|4794.6|4788.6|149
1744291200000|2025-04-10 13:20:00|4812.6|4806.6|4803.6|4797.6|4813.6|4807.6|4803.1|4797.1|48
1744291500000|2025-04-10 13:25:00|4803.1|4797.1|4794.6|4788.6|4807.6|4801.6|4789.1|4783.1|68
1744291800000|2025-04-10 13:30:00|4794.1|4788.1|4769.6|4763.6|4798.6|4792.6|4749.6|4743.6|1058
1744292100000|2025-04-10 13:35:00|4770.1|4764.1|4761.6|4755.6|4783.6|4777.6|4756.6|4750.6|1022
1744292400000|2025-04-10 13:40:00|4762.1|4756.1|4745.6|4739.6|4762.1|4756.1|4732.1|4726.1|587
1744292700000|2025-04-10 13:45:00|4745.1|4739.1|4756.6|4750.6|4766.6|4760.6|4736.6|4730.6|371
1744293000000|2025-04-10 13:50:00|4757.1|4751.1|4751.6|4745.6|4771.6|4765.6|4748.1|4742.1|241
1744293300000|2025-04-10 13:55:00|4751.1|4745.1|4729.6|4723.6|4756.6|4750.6|4729.6|4723.6|222
1744293600000|2025-04-10 14:00:00|4729.1|4723.1|4755.6|4749.6|4761.6|4755.6|4724.1|4718.1|460
1744293900000|2025-04-10 14:05:00|4756.1|4750.1|4762.1|4756.1|4778.6|4772.6|4753.6|4747.6|396
1744294200000|2025-04-10 14:10:00|4762.6|4756.6|4752.6|4746.6|4762.6|4756.6|4743.1|4737.1|256
1744294500000|2025-04-10 14:15:00|4752.1|4746.1|4753.6|4747.6|4766.1|4760.1|4750.6|4744.6|174
1744294800000|2025-04-10 14:20:00|4753.1|4747.1|4781.1|4775.1|4783.6|4777.6|4750.1|4744.1|295
1744295100000|2025-04-10 14:25:00|4780.6|4774.6|4761.6|4755.6|4788.1|4782.1|4761.6|4755.6|255
1744295400000|2025-04-10 14:30:00|4762.1|4756.1|4796.6|4790.6|4796.6|4790.6|4761.6|4755.6|230
1744295700000|2025-04-10 14:35:00|4796.1|4790.1|4800.6|4794.6|4806.6|4800.6|4790.6|4784.6|297
1744296000000|2025-04-10 14:40:00|4801.1|4795.1|4804.6|4798.6|4822.6|4816.6|4800.6|4794.6|271
1744296300000|2025-04-10 14:45:00|4805.1|4799.1|4790.6|4784.6|4807.6|4801.6|4782.6|4776.6|183
1744296600000|2025-04-10 14:50:00|4791.1|4785.1|4786.1|4780.1|4795.1|4789.1|4774.6|4768.6|169
1744296900000|2025-04-10 14:55:00|4786.6|4780.6|4776.6|4770.6|4789.6|4783.6|4771.6|4765.6|115
1744297200000|2025-04-10 15:00:00|4774.6|4768.6|4767.1|4761.1|4778.6|4772.6|4760.1|4754.1|168
1744297500000|2025-04-10 15:05:00|4766.6|4760.6|4775.1|4769.1|4781.6|4775.6|4763.6|4757.6|182
1744297800000|2025-04-10 15:10:00|4774.6|4768.6|4764.6|4758.6|4777.1|4771.1|4763.1|4757.1|147
1744298100000|2025-04-10 15:15:00|4765.1|4759.1|4764.1|4758.1|4769.1|4763.1|4757.1|4751.1|86
1744298400000|2025-04-10 15:20:00|4764.6|4758.6|4754.6|4748.6|4766.1|4760.1|4750.1|4744.1|143
1744298700000|2025-04-10 15:25:00|4754.1|4748.1|4746.1|4740.1|4762.6|4756.6|4746.1|4740.1|226
1744299000000|2025-04-10 15:30:00|4746.6|4740.6|4749.1|4743.1|4751.1|4745.1|4735.6|4729.6|390
1744299300000|2025-04-10 15:35:00|4749.6|4743.6|4736.1|4730.1|4749.6|4743.6|4735.6|4729.6|170
1744299600000|2025-04-10 15:40:00|4735.6|4729.6|4732.6|4726.6|4746.6|4740.6|4732.6|4726.6|172
1744299900000|2025-04-10 15:45:00|4732.1|4726.1|4733.6|4727.6|4741.1|4735.1|4728.1|4722.1|158
1744300200000|2025-04-10 15:50:00|4733.1|4727.1|4734.1|4728.1|4735.1|4729.1|4720.6|4714.6|239
1744300500000|2025-04-10 15:55:00|4734.6|4728.6|4710.6|4704.6|4736.6|4730.6|4704.1|4698.1|354
1744300800000|2025-04-10 16:00:00|4710.1|4704.1|4698.1|4692.1|4720.6|4714.6|4694.1|4688.1|403
1744301100000|2025-04-10 16:05:00|4697.6|4691.6|4710.6|4704.6|4718.6|4712.6|4690.6|4684.6|309
1744301400000|2025-04-10 16:10:00|4710.1|4704.1|4699.6|4693.6|4717.6|4711.6|4698.6|4692.6|107
1744301700000|2025-04-10 16:15:00|4698.6|4692.6|4691.6|4685.6|4698.6|4692.6|4684.6|4678.6|188
1744302000000|2025-04-10 16:20:00|4691.1|4685.1|4690.1|4684.1|4694.6|4688.6|4667.6|4661.6|401
1744302300000|2025-04-10 16:25:00|4687.6|4681.6|4676.6|4670.6|4690.6|4684.6|4661.6|4655.6|236
1744302600000|2025-04-10 16:30:00|4676.1|4670.1|4698.6|4692.6|4700.6|4694.6|4675.6|4669.6|173
1744302900000|2025-04-10 16:35:00|4699.1|4693.1|4712.6|4706.6|4716.1|4710.1|4692.1|4686.1|173
1744303200000|2025-04-10 16:40:00|4712.1|4706.1|4729.6|4723.6|4730.1|4724.1|4705.6|4699.6|240
1744303500000|2025-04-10 16:45:00|4729.1|4723.1|4741.6|4735.6|4747.1|4741.1|4717.6|4711.6|185
1744303800000|2025-04-10 16:50:00|4742.1|4736.1|4734.1|4728.1|4745.1|4739.1|4728.1|4722.1|124
1744304100000|2025-04-10 16:55:00|4733.6|4727.6|4738.6|4732.6|4742.1|4736.1|4725.1|4719.1|109
1744304400000|2025-04-10 17:00:00|4738.1|4732.1|4749.1|4743.1|4765.6|4759.6|4733.6|4727.6|369
1744304700000|2025-04-10 17:05:00|4749.6|4743.6|4735.6|4729.6|4749.6|4743.6|4730.6|4724.6|103
1744305000000|2025-04-10 17:10:00|4735.1|4729.1|4712.6|4706.6|4737.1|4731.1|4708.1|4702.1|118
1744305300000|2025-04-10 17:15:00|4712.1|4706.1|4717.6|4711.6|4719.6|4713.6|4706.1|4700.1|93
1744305600000|2025-04-10 17:20:00|4717.1|4711.1|4718.6|4712.6|4720.6|4714.6|4697.6|4691.6|121
1744305900000|2025-04-10 17:25:00|4718.1|4712.1|4734.6|4728.6|4735.6|4729.6|4716.6|4710.6|110
1744306200000|2025-04-10 17:30:00|4734.1|4728.1|4734.6|4728.6|4745.6|4739.6|4726.6|4720.6|76
1744306500000|2025-04-10 17:35:00|4734.1|4728.1|4748.6|4742.6|4758.1|4752.1|4732.1|4726.1|100
1744306800000|2025-04-10 17:40:00|4749.1|4743.1|4768.6|4762.6|4768.6|4762.6|4746.6|4740.6|138
1744307100000|2025-04-10 17:45:00|4768.1|4762.1|4768.6|4762.6|4784.1|4778.1|4765.6|4759.6|273
1744307400000|2025-04-10 17:50:00|4769.1|4763.1|4777.6|4771.6|4779.6|4773.6|4760.6|4754.6|90
1744307700000|2025-04-10 17:55:00|4778.1|4772.1|4781.1|4775.1|4789.1|4783.1|4777.6|4771.6|117
1744308000000|2025-04-10 18:00:00|4780.6|4774.6|4815.6|4809.6|4821.6|4815.6|4777.6|4771.6|339
1744308300000|2025-04-10 18:05:00|4814.6|4808.6|4787.1|4781.1|4821.6|4815.6|4786.1|4780.1|268
1744308600000|2025-04-10 18:10:00|4786.6|4780.6|4776.6|4770.6|4791.6|4785.6|4775.6|4769.6|83
1744308900000|2025-04-10 18:15:00|4776.1|4770.1|4788.6|4782.6|4794.1|4788.1|4771.6|4765.6|90
1744309200000|2025-04-10 18:20:00|4789.1|4783.1|4810.1|4804.1|4813.6|4807.6|4788.6|4782.6|193
1744309500000|2025-04-10 18:25:00|4809.6|4803.6|4824.6|4818.6|4831.1|4825.1|4806.6|4800.6|215
1744309800000|2025-04-10 18:30:00|4825.1|4819.1|4814.6|4808.6|4835.1|4829.1|4814.6|4808.6|140
1744310100000|2025-04-10 18:35:00|4814.1|4808.1|4823.6|4817.6|4824.6|4818.6|4807.6|4801.6|106
1744310400000|2025-04-10 18:40:00|4823.1|4817.1|4827.1|4821.1|4832.1|4826.1|4818.1|4812.1|83
1744310700000|2025-04-10 18:45:00|4826.6|4820.6|4820.1|4814.1|4827.6|4821.6|4810.1|4804.1|157
1744311000000|2025-04-10 18:50:00|4820.6|4814.6|4805.1|4799.1|4832.1|4826.1|4805.1|4799.1|184
1744311300000|2025-04-10 18:55:00|4805.6|4799.6|4819.4|4810.4|4821.1|4815.1|4799.6|4793.6|52
1744311600000|2025-04-10 19:00:00|4819.5|4810.5|4830.1|4821.1|4832.2|4823.2|4814|4805|0
1744311900000|2025-04-10 19:05:00|4830|4821|4815.9|4806.9|4831.6|4822.6|4814.8|4805.8|0
1744312200000|2025-04-10 19:10:00|4816.1|4807.1|4820.9|4811.9|4820.9|4811.9|4814.9|4805.9|0
1744312500000|2025-04-10 19:15:00|4820.8|4811.8|4824|4815|4825.8|4816.8|4814.4|4805.4|0
1744312800000|2025-04-10 19:20:00|4824.2|4815.2|4818.6|4809.6|4830.1|4821.1|4815|4806|0
1744313100000|2025-04-10 19:25:00|4818.5|4809.5|4804|4795|4824.5|4815.5|4804|4795|0
1744313400000|2025-04-10 19:30:00|4804.1|4795.1|4808.8|4799.8|4816.1|4807.1|4803.7|4794.7|0
1744313700000|2025-04-10 19:35:00|4808.7|4799.7|4800.8|4791.8|4811.1|4802.1|4799.9|4790.9|0
1744314000000|2025-04-10 19:40:00|4800.9|4791.9|4738.3|4729.3|4803.8|4794.8|4735.6|4726.6|0
1744314300000|2025-04-10 19:45:00|4738.4|4729.4|4762.5|4753.5|4771.1|4762.1|4736.1|4727.1|0
1744314600000|2025-04-10 19:50:00|4763.5|4754.5|4785.7|4776.7|4788.5|4779.5|4763.5|4754.5|0
1744314900000|2025-04-10 19:55:00|4785.8|4776.8|4788.5|4779.5|4790.9|4781.9|4775.8|4766.8|0
1744315200000|2025-04-10 20:00:00|4787.9|4778.9|4794|4785|4798.9|4789.9|4780.4|4771.4|0
1744315500000|2025-04-10 20:05:00|4793.7|4784.7|4794.5|4785.5|4796.2|4787.2|4788.3|4779.3|0
1744315800000|2025-04-10 20:10:00|4794.4|4785.4|4797.1|4788.1|4797.8|4788.8|4791.4|4782.4|0
1744316100000|2025-04-10 20:15:00|4796.4|4787.4|4789.8|4780.8|4796.8|4787.8|4787.7|4778.7|0
1744316400000|2025-04-10 20:20:00|4789.6|4780.6|4786.3|4777.3|4789.8|4780.8|4785.7|4776.7|0
1744316700000|2025-04-10 20:25:00|4786.2|4777.2|4785|4776|4786.7|4777.7|4784.8|4775.8|0
1744317000000|2025-04-10 20:30:00|4784.9|4775.9|4785.3|4776.3|4787.2|4778.2|4784.1|4775.1|0
1744317300000|2025-04-10 20:35:00|4785.1|4776.1|4783.2|4774.2|4785.5|4776.5|4781.1|4772.1|0
1744317600000|2025-04-10 20:40:00|4783.3|4774.3|4781.7|4772.7|4783.6|4774.6|4780.6|4771.6|0
1744317900000|2025-04-10 20:45:00|4781.6|4772.6|4785|4776|4785.3|4776.3|4781.1|4772.1|0
1744318200000|2025-04-10 20:50:00|4785.1|4776.1|4788.8|4779.8|4788.8|4779.8|4784.9|4775.9|0
1744318500000|2025-04-10 20:55:00|4788.6|4779.6|4788.2|4779.2|4788.8|4779.8|4786.6|4777.6|0
1744318800000|2025-04-10 21:00:00|4788.1|4779.1|4788.1|4779.1|4789|4780|4787.8|4778.8|0
1744319100000|2025-04-10 21:05:00|4788|4779|4787.9|4778.9|4788.4|4779.4|4787.4|4778.4|0
1744319400000|2025-04-10 21:10:00|4788|4779|4788|4779|4788.1|4779.1|4787.9|4778.9|0
1744319700000|2025-04-10 21:15:00|4787.9|4778.9|4788.3|4779.3|4788.4|4779.4|4787.9|4778.9|0
1744320000000|2025-04-10 21:20:00|4788.2|4779.2|4787.7|4778.7|4788.3|4779.3|4787.7|4778.7|0
1744320300000|2025-04-10 21:25:00|4788.2|4779.2|4787.7|4778.7|4788.2|4779.2|4787.5|4778.5|0
1744320600000|2025-04-10 21:30:00|4787.8|4778.8|4787.7|4778.7|4788|4779|4787.5|4778.5|0
1744320900000|2025-04-10 21:35:00|4787.6|4778.6|4787|4778|4787.8|4778.8|4786.9|4777.9|0
1744321200000|2025-04-10 21:40:00|4786.9|4777.9|4787|4778|4787|4778|4786.2|4777.2|0
1744321500000|2025-04-10 21:45:00|4786.9|4777.9|4786.2|4777.2|4786.9|4777.9|4786.2|4777.2|0
1744321800000|2025-04-10 21:50:00|4786.1|4777.1|4786.4|4777.4|4786.4|4777.4|4786|4777|0
1744322100000|2025-04-10 21:55:00|4786.3|4777.3|4785.7|4776.7|4786.4|4777.4|4784.9|4775.9|0
1744322400000|2025-04-10 22:00:00|4786.3|4777.3|4792.5|4783.5|4793.6|4784.6|4785.5|4776.5|0
1744322700000|2025-04-10 22:05:00|4792.6|4783.6|4795.3|4786.3|4796.2|4787.2|4792.5|4783.5|0
1744323000000|2025-04-10 22:10:00|4795.6|4786.6|4794.9|4785.9|4797.4|4788.4|4794|4785|0
1744323300000|2025-04-10 22:15:00|4794.8|4785.8|4793.2|4784.2|4796.8|4787.8|4792.7|4783.7|0
1744323600000|2025-04-10 22:20:00|4792.9|4783.9|4793.1|4784.1|4793.8|4784.8|4791.5|4782.5|0
1744323900000|2025-04-10 22:25:00|4792.7|4783.7|4793|4784|4795.3|4786.3|4791.5|4782.5|0
1744324200000|2025-04-10 22:30:00|4793.1|4784.1|4797.2|4788.2|4798.8|4789.8|4793.1|4784.1|0
1744324500000|2025-04-10 22:35:00|4797.5|4788.5|4800|4791|4800.5|4791.5|4796.6|4787.6|0
1744324800000|2025-04-10 22:40:00|4800.2|4791.2|4801.2|4792.2|4801.9|4792.9|4799.6|4790.6|0
1744325100000|2025-04-10 22:45:00|4800.7|4791.7|4797.5|4788.5|4803.6|4794.6|4797|4788|0
1744325400000|2025-04-10 22:50:00|4797.4|4788.4|4796.2|4787.2|4797.5|4788.5|4795.5|4786.5|0
1744325700000|2025-04-10 22:55:00|4796.3|4787.3|4793.5|4784.5|4796.7|4787.7|4793.2|4784.2|0
1744326000000|2025-04-10 23:00:00|4793.6|4784.6|4791.1|4782.1|4793.9|4784.9|4788.7|4779.7|0
1744326300000|2025-04-10 23:05:00|4791|4782|4792|4783|4795|4786|4790.6|4781.6|0
1744326600000|2025-04-10 23:10:00|4791.9|4782.9|4784.5|4775.5|4792.2|4783.2|4783.2|4774.2|0
1744326900000|2025-04-10 23:15:00|4784.4|4775.4|4783.1|4774.1|4784.5|4775.5|4781.3|4772.3|0
1744327200000|2025-04-10 23:20:00|4783|4774|4773.8|4764.8|4783.6|4774.6|4772.8|4763.8|0
1744327500000|2025-04-10 23:25:00|4773.9|4764.9|4778.5|4769.5|4780.5|4771.5|4773.3|4764.3|0
1744327800000|2025-04-10 23:30:00|4778.6|4769.6|4781.2|4772.2|4782.2|4773.2|4776.5|4767.5|0
1744328100000|2025-04-10 23:35:00|4781.1|4772.1|4776.8|4767.8|4781.4|4772.4|4776.1|4767.1|0
1744328400000|2025-04-10 23:40:00|4776.9|4767.9|4780.1|4771.1|4780.3|4771.3|4776.5|4767.5|0
1744328700000|2025-04-10 23:45:00|4779.9|4770.9|4773.8|4764.8|4780.3|4771.3|4773.7|4764.7|0
1744329000000|2025-04-10 23:50:00|4773.6|4764.6|4768.3|4759.3|4775.2|4766.2|4766.6|4757.6|0
1744329300000|2025-04-10 23:55:00|4768.4|4759.4|4766.8|4757.8|4773|4764|4764.3|4755.3|0
1744329600000|2025-04-11 00:00:00|4766.2|4757.2|4744.9|4735.9|4768.5|4759.5|4744.9|4735.9|0
1744329900000|2025-04-11 00:05:00|4744.7|4735.7|4741.9|4732.9|4745.5|4736.5|4738.9|4729.9|0
1744330200000|2025-04-11 00:10:00|4741.8|4732.8|4744.5|4735.5|4748.5|4739.5|4741.8|4732.8|0
1744330500000|2025-04-11 00:15:00|4744.2|4735.2|4733.3|4724.3|4745.2|4736.2|4730.3|4721.3|0
1744330800000|2025-04-11 00:20:00|4733.5|4724.5|4739.6|4730.6|4741.9|4732.9|4733.5|4724.5|0
1744331100000|2025-04-11 00:25:00|4739.3|4730.3|4727.1|4718.1|4739.7|4730.7|4726.8|4717.8|0
1744331400000|2025-04-11 00:30:00|4726.4|4717.4|4727|4718|4733|4724|4722.5|4713.5|0
1744331700000|2025-04-11 00:35:00|4727.1|4718.1|4716|4707|4733.2|4724.2|4714.8|4705.8|0
1744332000000|2025-04-11 00:40:00|4716.2|4707.2|4706.4|4697.4|4719.3|4710.3|4703.4|4694.4|0
1744332300000|2025-04-11 00:45:00|4706.2|4697.2|4727.8|4718.8|4728.4|4719.4|4698.8|4689.8|0
1744332600000|2025-04-11 00:50:00|4728.1|4719.1|4740.4|4731.4|4742.4|4733.4|4722.8|4713.8|0
1744332900000|2025-04-11 00:55:00|4739.5|4730.5|4737.3|4728.3|4745|4736|4734.9|4725.9|0
1744333200000|2025-04-11 01:00:00|4737.1|4728.1|4759.2|4750.2|4759.9|4750.9|4733.2|4724.2|0
1744333500000|2025-04-11 01:05:00|4758.9|4749.9|4754.7|4745.7|4759.8|4750.8|4750.8|4741.8|0
1744333800000|2025-04-11 01:10:00|4754.5|4745.5|4749.4|4740.4|4765.8|4756.8|4748.9|4739.9|0
1744334100000|2025-04-11 01:15:00|4749.5|4740.5|4795|4787|4795.5|4787.5|4747.5|4739.5|1442
1744334400000|2025-04-11 01:20:00|4796|4788|4799.5|4791.5|4802|4794|4770.5|4762.5|810
1744334700000|2025-04-11 01:25:00|4800|4792|4774|4766|4813|4805|4758|4750|2205
1744335000000|2025-04-11 01:30:00|4777|4769|4841|4833|4842|4834|4738.5|4730.5|6762
1744335300000|2025-04-11 01:35:00|4841.5|4833.5|4813.5|4805.5|4856.5|4848.5|4804.5|4796.5|3620
1744335600000|2025-04-11 01:40:00|4814|4806|4777.5|4769.5|4817.5|4809.5|4777.5|4769.5|4966
1744335900000|2025-04-11 01:45:00|4778.5|4770.5|4816.5|4808.5|4823|4815|4776|4768|3298
1744336200000|2025-04-11 01:50:00|4814.5|4806.5|4812.5|4804.5|4827.5|4819.5|4804.5|4796.5|3074
1744336500000|2025-04-11 01:55:00|4811.5|4803.5|4842.5|4834.5|4851.5|4843.5|4801|4793|3386
1744336800000|2025-04-11 02:00:00|4841.5|4833.5|4809.5|4801.5|4844.5|4836.5|4809.5|4801.5|3184
1744337100000|2025-04-11 02:05:00|4808.5|4800.5|4791.5|4783.5|4808.5|4800.5|4787|4779|3027
1744337400000|2025-04-11 02:10:00|4792.5|4784.5|4782.5|4774.5|4795|4787|4772|4764|2771
1744337700000|2025-04-11 02:15:00|4783|4775|4796.5|4788.5|4799|4791|4768.5|4760.5|2645
1744338000000|2025-04-11 02:20:00|4797|4789|4801.5|4793.5|4809.5|4801.5|4790|4782|1397
1744338300000|2025-04-11 02:25:00|4801|4793|4806.5|4798.5|4823.5|4815.5|4800.5|4792.5|1639
1744338600000|2025-04-11 02:30:00|4805.5|4797.5|4810.5|4802.5|4829.5|4821.5|4803.5|4795.5|1653
1744338900000|2025-04-11 02:35:00|4810|4802|4822.5|4814.5|4832.5|4824.5|4808.5|4800.5|1561
1744339200000|2025-04-11 02:40:00|4822|4814|4818.5|4810.5|4840|4832|4816|4808|1699
1744339500000|2025-04-11 02:45:00|4819|4811|4829.5|4821.5|4829.5|4821.5|4804|4796|2346
1744339800000|2025-04-11 02:50:00|4829|4821|4808|4800|4838.5|4830.5|4806.5|4798.5|2292
1744340100000|2025-04-11 02:55:00|4807.5|4799.5|4793.5|4785.5|4811|4803|4792.5|4784.5|2107
1744340400000|2025-04-11 03:00:00|4794.5|4786.5|4792.5|4784.5|4801.5|4793.5|4788.5|4780.5|1555
1744340700000|2025-04-11 03:05:00|4793|4785|4808.5|4800.5|4814.5|4806.5|4793|4785|1674
1744341000000|2025-04-11 03:10:00|4809.5|4801.5|4814.5|4806.5|4816.5|4808.5|4800.5|4792.5|1630
1744341300000|2025-04-11 03:15:00|4815|4807|4804.5|4796.5|4830.5|4822.5|4804.5|4796.5|3082
1744341600000|2025-04-11 03:20:00|4804|4796|4822|4814|4823.5|4815.5|4798|4790|1612
1744341900000|2025-04-11 03:25:00|4822.5|4814.5|4827.5|4819.5|4829.5|4821.5|4814.5|4806.5|1556
1744342200000|2025-04-11 03:30:00|4828|4820|4840.5|4832.5|4848|4840|4822|4814|1355
1744342500000|2025-04-11 03:35:00|4840|4832|4830.5|4822.5|4843|4835|4822|4814|761
1744342800000|2025-04-11 03:40:00|4831|4823|4846.5|4838.5|4849.5|4841.5|4828.5|4820.5|565
1744343100000|2025-04-11 03:45:00|4846|4838|4867.5|4859.5|4868.5|4860.5|4841|4833|1633
1744343400000|2025-04-11 03:50:00|4868.5|4860.5|4892.5|4884.5|4894.5|4886.5|4859|4851|2893
1744343700000|2025-04-11 03:55:00|4892|4884|4900|4892|4901|4893|4885.5|4877.5|2648
1744344000000|2025-04-11 04:00:00|4900.8|4891.8|4904.3|4895.3|4904.7|4895.7|4900.7|4891.7|3
1744344300000|2025-04-11 04:05:00|4904.4|4895.4|4906.1|4897.1|4909.6|4900.6|4903.9|4894.9|0
1744344600000|2025-04-11 04:10:00|4906.2|4897.2|4907.4|4898.4|4908.7|4899.7|4905.4|4896.4|0
1744344900000|2025-04-11 04:15:00|4907.3|4898.3|4908.8|4899.8|4910.9|4901.9|4906.3|4897.3|0
1744345200000|2025-04-11 04:20:00|4908.9|4899.9|4907|4898|4909.7|4900.7|4905.4|4896.4|0
1744345500000|2025-04-11 04:25:00|4907.1|4898.1|4904.1|4895.1|4908.5|4899.5|4903.4|4894.4|0
1744345800000|2025-04-11 04:30:00|4904.2|4895.2|4905.7|4896.7|4906.4|4897.4|4904.1|4895.1|0
1744346100000|2025-04-11 04:35:00|4905.8|4896.8|4904.8|4895.8|4906.4|4897.4|4904.3|4895.3|0
1744346400000|2025-04-11 04:40:00|4905.1|4896.1|4907.4|4898.4|4907.9|4898.9|4904.5|4895.5|0
1744346700000|2025-04-11 04:45:00|4907.3|4898.3|4904.4|4895.4|4907.6|4898.6|4903.6|4894.6|0
1744347000000|2025-04-11 04:50:00|4904.5|4895.5|4901|4892|4904.5|4895.5|4898|4889|0
1744347300000|2025-04-11 04:55:00|4900.8|4891.8|4903.8|4894.8|4904.3|4895.3|4900.8|4891.8|27
1744347600000|2025-04-11 05:00:00|4904.1|4895.1|4919.5|4911.5|4922.5|4914.5|4896.5|4888.5|5998
1744347900000|2025-04-11 05:05:00|4919|4911|4919|4911|4956.5|4948.5|4915.5|4907.5|4877
1744348200000|2025-04-11 05:10:00|4919.5|4911.5|4921.5|4913.5|4938|4930|4912|4904|2810
1744348500000|2025-04-11 05:15:00|4923.5|4915.5|4912.5|4904.5|4936|4928|4912.5|4904.5|2353
1744348800000|2025-04-11 05:20:00|4911.5|4903.5|4933.5|4925.5|4933.5|4925.5|4910.5|4902.5|1336
1744349100000|2025-04-11 05:25:00|4933|4925|4957.5|4949.5|4968.5|4960.5|4929.5|4921.5|4103
1744349400000|2025-04-11 05:30:00|4956.5|4948.5|4943|4935|4962.5|4954.5|4941.5|4933.5|2529
1744349700000|2025-04-11 05:35:00|4943.5|4935.5|4962.5|4954.5|4979.5|4971.5|4943|4935|2800
1744350000000|2025-04-11 05:40:00|4960.5|4952.5|4983.5|4975.5|4983.5|4975.5|4951.5|4943.5|2604
1744350300000|2025-04-11 05:45:00|4983|4975|4975.5|4967.5|4992.5|4984.5|4968.5|4960.5|3260
1744350600000|2025-04-11 05:50:00|4976.5|4968.5|4983|4975|4992.5|4984.5|4967.5|4959.5|2469
1744350900000|2025-04-11 05:55:00|4983.5|4975.5|4971.5|4963.5|4983.5|4975.5|4954.5|4946.5|2302
1744351200000|2025-04-11 06:00:00|4972.5|4964.5|4970|4962|4984.5|4976.5|4960|4952|2566
1744351500000|2025-04-11 06:05:00|4968.5|4960.5|4963.5|4955.5|4974.5|4966.5|4954|4946|1887
1744351800000|2025-04-11 06:10:00|4964|4956|4940|4932|4970.5|4962.5|4937|4929|2036
1744352100000|2025-04-11 06:15:00|4939.5|4931.5|4959|4951|4962.5|4954.5|4937.5|4929.5|1599
1744352400000|2025-04-11 06:20:00|4959.5|4951.5|4946.5|4938.5|4965.5|4957.5|4939.5|4931.5|1485
1744352700000|2025-04-11 06:25:00|4947|4939|4937.5|4929.5|4955.5|4947.5|4930|4922|1404
1744353000000|2025-04-11 06:30:00|4936.5|4928.5|4936.5|4928.5|4939.5|4931.5|4921.5|4913.5|1361
1744353300000|2025-04-11 06:35:00|4937|4929|4905.5|4897.5|4938|4930|4904.5|4896.5|1279
1744353600000|2025-04-11 06:40:00|4906.5|4898.5|4907|4899|4910.5|4902.5|4891.5|4883.5|1856
1744353900000|2025-04-11 06:45:00|4906|4898|4907.5|4899.5|4915.5|4907.5|4902.5|4894.5|1229
1744354200000|2025-04-11 06:50:00|4908|4900|4912.5|4904.5|4914|4906|4898.5|4890.5|1223
1744354500000|2025-04-11 06:55:00|4913.5|4905.5|4922|4914|4923.5|4915.5|4910|4902|1150
1744354800000|2025-04-11 07:00:00|4921.5|4913.5|4941.5|4933.5|4944.5|4936.5|4918.5|4910.5|1230
1744355100000|2025-04-11 07:05:00|4942.5|4934.5|4930|4922|4944.5|4936.5|4927|4919|1322
1744355400000|2025-04-11 07:10:00|4929.5|4921.5|4946|4938|4952|4944|4928.5|4920.5|993
1744355700000|2025-04-11 07:15:00|4946.5|4938.5|4923.5|4915.5|4954.5|4946.5|4923.5|4915.5|1449
1744356000000|2025-04-11 07:20:00|4924|4916|4946.5|4938.5|4947.5|4939.5|4922.5|4914.5|815
1744356300000|2025-04-11 07:25:00|4947|4939|4935.5|4927.5|4950.5|4942.5|4933|4925|730
1744356600000|2025-04-11 07:30:00|4936|4928|4933.5|4925.5|4943.5|4935.5|4927.5|4919.5|1377
1744356900000|2025-04-11 07:35:00|4932.5|4924.5|4927.5|4919.5|4943.5|4935.5|4927|4919|1653
1744357200000|2025-04-11 07:40:00|4926.5|4918.5|4931.5|4923.5|4932.5|4924.5|4918.5|4910.5|1800
1744357500000|2025-04-11 07:45:00|4930.5|4922.5|4927.5|4919.5|4931.5|4923.5|4918.5|4910.5|1735
1744357800000|2025-04-11 07:50:00|4927|4919|4929.5|4921.5|4933.5|4925.5|4918.5|4910.5|2023
1744358100000|2025-04-11 07:55:00|4930|4922|4920.5|4912.5|4930.5|4922.5|4918.5|4910.5|2209
1744358400000|2025-04-11 08:00:00|4921.5|4913.5|4888.5|4880.5|4923.5|4915.5|4843|4835|4476
1744358700000|2025-04-11 08:05:00|4888|4880|4899|4891|4911.5|4903.5|4882|4874|3417
1744359000000|2025-04-11 08:10:00|4899.5|4891.5|4894.5|4886.5|4903.5|4895.5|4888.5|4880.5|1527
1744359300000|2025-04-11 08:15:00|4895|4887|4893.5|4885.5|4904.5|4896.5|4892.5|4884.5|1512
1744359600000|2025-04-11 08:20:00|4892.5|4884.5|4884.5|4876.5|4900.5|4892.5|4882.5|4874.5|1963
1744359900000|2025-04-11 08:25:00|4884|4876|4885|4877|4895|4887|4880.5|4872.5|757
1744360200000|2025-04-11 08:30:00|4884.1|4875.1|4875.8|4866.8|4887.3|4878.3|4875.8|4866.8|0
1744360500000|2025-04-11 08:35:00|4875.4|4866.4|4876.4|4867.4|4879.7|4870.7|4871.3|4862.3|0
1744360800000|2025-04-11 08:40:00|4876.5|4867.5|4872.5|4863.5|4876.7|4867.7|4867|4858|0
1744361100000|2025-04-11 08:45:00|4872.7|4863.7|4873.7|4864.7|4877.1|4868.1|4870.6|4861.6|0
1744361400000|2025-04-11 08:50:00|4873.8|4864.8|4870.9|4861.9|4876.2|4867.2|4868.8|4859.8|0
1744361700000|2025-04-11 08:55:00|4870.8|4861.8|4876.2|4867.2|4877.8|4868.8|4868|4859|0
1744362000000|2025-04-11 09:00:00|4875.9|4866.9|4875.6|4866.6|4880.6|4871.6|4872.3|4863.3|0
1744362300000|2025-04-11 09:05:00|4875.7|4866.7|4871.8|4862.8|4879.1|4870.1|4871.5|4862.5|0
1744362600000|2025-04-11 09:10:00|4871.4|4862.4|4876.5|4867.5|4877|4868|4868.3|4859.3|0
1744362900000|2025-04-11 09:15:00|4876.6|4867.6|4876|4868|4893|4886|4873|4865|469
1744363200000|2025-04-11 09:20:00|4877|4869|4875|4867|4881|4873|4866|4858|226
1744363500000|2025-04-11 09:25:00|4876|4868|4870|4863|4880|4872|4867|4859|98
1744363800000|2025-04-11 09:30:00|4869|4862|4888|4880|4888|4881|4867|4860|96
1744364100000|2025-04-11 09:35:00|4887|4879|4889|4882|4893|4885|4880|4872|72
1744364400000|2025-04-11 09:40:00|4888|4881|4903|4895|4905|4897|4888|4880|67
1744364700000|2025-04-11 09:45:00|4902|4894|4913|4906|4915|4907|4901|4893|126
1744365000000|2025-04-11 09:50:00|4914|4907|4923|4915|4931|4924|4911|4903|256
1744365300000|2025-04-11 09:55:00|4922|4914|4939|4931|4960|4953|4919|4911|346
1744365600000|2025-04-11 10:00:00|4938|4932|4936|4929|4943|4936|4923|4915|135
1744365900000|2025-04-11 10:05:00|4935|4928|4925|4916|4936|4929|4917|4909|163
1744366200000|2025-04-11 10:10:00|4924|4917|4929|4922|4931|4923|4913|4905|119
1744366500000|2025-04-11 10:15:00|4933|4924|4940|4932|4940|4932|4928|4920|151
1744366800000|2025-04-11 10:20:00|4941|4933|4936|4928|4945|4937|4936|4928|111
1744367100000|2025-04-11 10:25:00|4935|4927|4931|4924|4939|4931|4931|4923|29
1744367400000|2025-04-11 10:30:00|4932|4923|4932|4924|4938|4931|4926|4919|61
1744367700000|2025-04-11 10:35:00|4931|4923|4934|4926|4939|4932|4931|4923|38
1744368000000|2025-04-11 10:40:00|4933|4927|4926|4918|4933|4927|4923|4915|24
1744368300000|2025-04-11 10:45:00|4925|4919|4923|4915|4933|4925|4920|4912|45
1744368600000|2025-04-11 10:50:00|4922|4914|4926|4918|4929|4921|4918|4910|41
1744368900000|2025-04-11 10:55:00|4927|4919|4938|4930|4938|4930|4927|4919|72
1744369200000|2025-04-11 11:00:00|4937|4929|4938|4930|4944|4937|4934|4926|66
1744369500000|2025-04-11 11:05:00|4939|4931|4941|4933|4942|4934|4933|4925|21
1744369800000|2025-04-11 11:10:00|4940|4934|4928|4921|4942|4935|4927|4920|17
1744370100000|2025-04-11 11:15:00|4929|4920|4913|4906|4930|4922|4913|4906|72
1744370400000|2025-04-11 11:20:00|4914|4907|4916|4908|4916|4909|4908|4901|42
1744370700000|2025-04-11 11:25:00|4915|4907|4912|4905|4924|4916|4909|4902|77
1744371000000|2025-04-11 11:30:00|4913|4906|4914|4906|4919|4911|4907|4899|79
1744371300000|2025-04-11 11:35:00|4913|4905|4905|4897|4914|4906|4902|4895|72
1744371600000|2025-04-11 11:40:00|4904|4896|4906|4898|4913|4906|4902|4895|50
1744371900000|2025-04-11 11:45:00|4905|4897|4899|4891|4908|4900|4899|4891|41
1744372200000|2025-04-11 11:50:00|4898|4892|4903|4895|4903|4896|4893|4886|109
1744372500000|2025-04-11 11:55:00|4904|4896|4904|4896|4917|4909|4901|4894|142
1744372800000|2025-04-11 12:00:00|4903|4898|4919|4911|4919|4911|4903|4896|55
1744373100000|2025-04-11 12:05:00|4920|4912|4913|4906|4921|4914|4910|4903|38
1744373400000|2025-04-11 12:10:00|4914|4905|4909|4901|4917|4909|4909|4901|35
1744373700000|2025-04-11 12:15:00|4908|4900|4907|4899|4912|4904|4906|4898|72
1744374000000|2025-04-11 12:20:00|4909|4900|4898|4891|4911|4903|4897|4889|54
1744374300000|2025-04-11 12:25:00|4899|4892|4906|4888|4909|4894|4897|4888|57
1744374600000|2025-04-11 12:30:00|4909|4889|4907|4899|4909|4900|4898|4887|211
1744374900000|2025-04-11 12:35:00|4908|4900|4907|4899|4910|4903|4902|4895|105
1744375200000|2025-04-11 12:40:00|4906|4898|4898|4890|4907|4899|4897|4890|29
1744375500000|2025-04-11 12:45:00|4897|4891|4904|4897|4906|4899|4897|4890|27
1744375800000|2025-04-11 12:50:00|4903|4896|4898|4890|4906|4899|4897|4890|25
1744376100000|2025-04-11 12:55:00|4897|4891|4891|4885|4898|4891|4890|4883|69
1744376400000|2025-04-11 13:00:00|4890.5|4884.5|4890|4884|4892.5|4886.5|4887.5|4881.5|16
1744376700000|2025-04-11 13:05:00|4889.5|4883.5|4880|4874|4891|4885|4880|4874|55
1744377000000|2025-04-11 13:10:00|4880.5|4874.5|4878|4872|4882|4876|4871.5|4865.5|94
1744377300000|2025-04-11 13:15:00|4878.5|4872.5|4876.5|4870.5|4879.5|4873.5|4871|4865|58
1744377600000|2025-04-11 13:20:00|4877|4871|4876.5|4870.5|4880.5|4874.5|4872|4866|199
1744377900000|2025-04-11 13:25:00|4874.5|4868.5|4868|4862|4878|4872|4866.5|4860.5|136
1744378200000|2025-04-11 13:30:00|4871.5|4865.5|4874|4868|4880|4874|4841|4835|1027
1744378500000|2025-04-11 13:35:00|4874.5|4868.5|4882|4876|4888|4882|4856.5|4850.5|717
1744378800000|2025-04-11 13:40:00|4882.5|4876.5|4894.5|4888.5|4902|4896|4868|4862|492
1744379100000|2025-04-11 13:45:00|4894|4888|4866|4860|4903.5|4897.5|4866|4860|791
1744379400000|2025-04-11 13:50:00|4865.5|4859.5|4884|4878|4888|4882|4855.5|4849.5|356
1744379700000|2025-04-11 13:55:00|4883.5|4877.5|4867|4861|4885.5|4879.5|4867|4861|220
1744380000000|2025-04-11 14:00:00|4865.5|4859.5|4866|4860|4876|4870|4854.5|4848.5|270
1744380300000|2025-04-11 14:05:00|4865.5|4859.5|4869|4863|4876|4870|4858|4852|202
1744380600000|2025-04-11 14:10:00|4869.5|4863.5|4859|4853|4875|4869|4842.5|4836.5|326
1744380900000|2025-04-11 14:15:00|4858.5|4852.5|4849|4843|4868.5|4862.5|4847|4841|145
1744381200000|2025-04-11 14:20:00|4848.5|4842.5|4841|4835|4851|4845|4832.5|4826.5|242
1744381500000|2025-04-11 14:25:00|4841.5|4835.5|4825|4819|4843.5|4837.5|4822|4816|339
1744381800000|2025-04-11 14:30:00|4825.5|4819.5|4838.5|4832.5|4843.5|4837.5|4822|4816|200
1744382100000|2025-04-11 14:35:00|4839|4833|4831.5|4825.5|4845.5|4839.5|4829|4823|213
1744382400000|2025-04-11 14:40:00|4831|4825|4846.5|4840.5|4847.5|4841.5|4825|4819|270
1744382700000|2025-04-11 14:45:00|4847|4841|4840.5|4834.5|4851|4845|4838|4832|153
1744383000000|2025-04-11 14:50:00|4841|4835|4825|4819|4841|4835|4814.5|4808.5|278
1744383300000|2025-04-11 14:55:00|4824.5|4818.5|4822.5|4816.5|4829.5|4823.5|4816|4810|118
1744383600000|2025-04-11 15:00:00|4822|4816|4825.5|4819.5|4850|4844|4820.5|4814.5|465
1744383900000|2025-04-11 15:05:00|4825|4819|4826|4820|4826|4820|4812.5|4806.5|218
1744384200000|2025-04-11 15:10:00|4825.5|4819.5|4815|4809|4830.5|4824.5|4813.5|4807.5|128
1744384500000|2025-04-11 15:15:00|4814.5|4808.5|4817.5|4811.5|4824|4818|4811.5|4805.5|117
1744384800000|2025-04-11 15:20:00|4817|4811|4823.5|4817.5|4824|4818|4812|4806|58
1744385100000|2025-04-11 15:25:00|4823|4817|4820.5|4814.5|4827.5|4821.5|4812.5|4806.5|136
1744385400000|2025-04-11 15:30:00|4820|4814|4835.5|4829.5|4838|4832|4816.5|4810.5|72
1744385700000|2025-04-11 15:35:00|4836|4830|4848|4842|4848.5|4842.5|4826|4820|105
1744386000000|2025-04-11 15:40:00|4848.5|4842.5|4857|4851|4857|4851|4842|4836|192
1744386300000|2025-04-11 15:45:00|4856.5|4850.5|4847|4841|4858.5|4852.5|4846.5|4840.5|68
1744386600000|2025-04-11 15:50:00|4847.5|4841.5|4849|4843|4855|4849|4843.5|4837.5|55
1744386900000|2025-04-11 15:55:00|4849.5|4843.5|4847|4841|4852.5|4846.5|4843|4837|38
1744387200000|2025-04-11 16:00:00|4847.5|4841.5|4848|4842|4849|4843|4839|4833|68
1744387500000|2025-04-11 16:05:00|4848.5|4842.5|4850|4844|4854|4848|4844|4838|29
1744387800000|2025-04-11 16:10:00|4850.5|4844.5|4861|4855|4863.5|4857.5|4850|4844|88
1744388100000|2025-04-11 16:15:00|4860.5|4854.5|4861|4855|4863.5|4857.5|4852.5|4846.5|78
1744388400000|2025-04-11 16:20:00|4861.5|4855.5|4857|4851|4867|4861|4857|4851|52
1744388700000|2025-04-11 16:25:00|4857.5|4851.5|4862|4856|4863|4857|4847.5|4841.5|74
1744389000000|2025-04-11 16:30:00|4861.5|4855.5|4883.5|4877.5|4886.5|4880.5|4861|4855|182
1744389300000|2025-04-11 16:35:00|4883|4877|4893.5|4887.5|4899.5|4893.5|4882|4876|178
1744389600000|2025-04-11 16:40:00|4893|4887|4901|4895|4901|4895|4888|4882|101
1744389900000|2025-04-11 16:45:00|4900.5|4894.5|4906.5|4900.5|4906.5|4900.5|4896|4890|174
1744390200000|2025-04-11 16:50:00|4906|4900|4901.5|4895.5|4906.5|4900.5|4896|4890|116
1744390500000|2025-04-11 16:55:00|4901|4895|4905.5|4899.5|4910.5|4904.5|4897|4891|103
1744390800000|2025-04-11 17:00:00|4906|4900|4908.5|4902.5|4911.5|4905.5|4897|4891|186
1744391100000|2025-04-11 17:05:00|4909|4903|4909|4903|4913.5|4907.5|4904.5|4898.5|60
1744391400000|2025-04-11 17:10:00|4909.5|4903.5|4901.5|4895.5|4909.5|4903.5|4897|4891|155
1744391700000|2025-04-11 17:15:00|4901|4895|4896|4890|4905|4899|4892.5|4886.5|107
1744392000000|2025-04-11 17:20:00|4895.5|4889.5|4899|4893|4905.5|4899.5|4893.5|4887.5|120
1744392300000|2025-04-11 17:25:00|4899.5|4893.5|4898|4892|4902|4896|4892.5|4886.5|113
1744392600000|2025-04-11 17:30:00|4897.5|4891.5|4900|4894|4903.5|4897.5|4895|4889|96
1744392900000|2025-04-11 17:35:00|4900.5|4894.5|4917.5|4911.5|4918.5|4912.5|4893.5|4887.5|99
1744393200000|2025-04-11 17:40:00|4918.5|4912.5|4928|4922|4931.5|4925.5|4914.5|4908.5|377
1744393500000|2025-04-11 17:45:00|4927.5|4921.5|4923|4917|4928|4922|4914|4908|84
1744393800000|2025-04-11 17:50:00|4922.5|4916.5|4925.5|4919.5|4932.5|4926.5|4919.5|4913.5|71
1744394100000|2025-04-11 17:55:00|4925|4919|4922|4916|4926.5|4920.5|4916.5|4910.5|85
1744394400000|2025-04-11 18:00:00|4922.5|4916.5|4929|4923|4929.5|4923.5|4917|4911|81
1744394700000|2025-04-11 18:05:00|4929.5|4923.5|4929|4923|4933.5|4927.5|4921|4915|74
1744395000000|2025-04-11 18:10:00|4928.5|4922.5|4932.5|4926.5|4937|4931|4925|4919|85
1744395300000|2025-04-11 18:15:00|4932|4926|4925|4919|4935|4929|4923|4917|135
1744395600000|2025-04-11 18:20:00|4924.5|4918.5|4931|4925|4931.5|4925.5|4924|4918|33
1744395900000|2025-04-11 18:25:00|4931.5|4925.5|4932|4926|4932.5|4926.5|4924|4918|27
1744396200000|2025-04-11 18:30:00|4932.5|4926.5|4934.5|4928.5|4938|4932|4931.5|4925.5|126
1744396500000|2025-04-11 18:35:00|4934|4928|4942|4936|4945.5|4939.5|4932.5|4926.5|235
1744396800000|2025-04-11 18:40:00|4942.5|4936.5|4938|4932|4945|4939|4935.5|4929.5|96
1744397100000|2025-04-11 18:45:00|4938.5|4932.5|4940.5|4934.5|4946|4940|4937.5|4931.5|54
1744397400000|2025-04-11 18:50:00|4941|4935|4940|4934|4941.5|4935.5|4928.5|4922.5|114
1744397700000|2025-04-11 18:55:00|4939.5|4933.5|4932.6|4923.6|4941.5|4935.5|4930.5|4923.6|122
1744398000000|2025-04-11 19:00:00|4932.5|4923.5|4940.4|4931.4|4940.5|4931.5|4932.1|4923.1|0
1744398300000|2025-04-11 19:05:00|4940.5|4931.5|4948.5|4939.5|4948.6|4939.6|4937.9|4928.9|0
1744398600000|2025-04-11 19:10:00|4948.6|4939.6|4953.3|4944.3|4953.8|4944.8|4946.6|4937.6|0
1744398900000|2025-04-11 19:15:00|4952.5|4943.5|4956.2|4947.2|4956.4|4947.4|4950.1|4941.1|0
1744399200000|2025-04-11 19:20:00|4956.3|4947.3|4957.2|4948.2|4960.6|4951.6|4954.9|4945.9|0
1744399500000|2025-04-11 19:25:00|4957.3|4948.3|4954.5|4945.5|4958.9|4949.9|4953.2|4944.2|0
1744399800000|2025-04-11 19:30:00|4954.4|4945.4|4953.6|4944.6|4954.5|4945.5|4949|4940|0
1744400100000|2025-04-11 19:35:00|4953.5|4944.5|4950.3|4941.3|4953.5|4944.5|4947.5|4938.5|0
1744400400000|2025-04-11 19:40:00|4950.4|4941.4|4949.6|4940.6|4952|4943|4949.2|4940.2|0
1744400700000|2025-04-11 19:45:00|4949.2|4940.2|4949.3|4940.3|4950.3|4941.3|4945.9|4936.9|0
1744401000000|2025-04-11 19:50:00|4949.5|4940.5|4948.4|4939.4|4951.3|4942.3|4943|4934|0
1744401300000|2025-04-11 19:55:00|4948.8|4939.8|4952.2|4943.2|4953.7|4944.7|4948.6|4939.6|0
1744401600000|2025-04-11 20:00:00|4952.1|4943.1|4954.4|4945.4|4954.8|4945.8|4950|4941|0
1744401900000|2025-04-11 20:05:00|4954|4945|4953.7|4944.7|4956.1|4947.1|4952.4|4943.4|0
1744402200000|2025-04-11 20:10:00|4953.6|4944.6|4955.8|4946.8|4956|4947|4952.6|4943.6|0
1744402500000|2025-04-11 20:15:00|4955.9|4946.9|4957.1|4948.1|4958.8|4949.8|4954.7|4945.7|0
1744402800000|2025-04-11 20:20:00|4957.3|4948.3|4954.3|4945.3|4957.3|4948.3|4952.9|4943.9|0
1744403100000|2025-04-11 20:25:00|4954.2|4945.2|4957|4948|4957.8|4948.8|4954.2|4945.2|0
1744403400000|2025-04-11 20:30:00|4957.1|4948.1|4956.3|4947.3|4958|4949|4956.1|4947.1|0
1744403700000|2025-04-11 20:35:00|4956.5|4947.5|4957|4948|4957.1|4948.1|4955.6|4946.6|0
1744404000000|2025-04-11 20:40:00|4956.9|4947.9|4956.3|4947.3|4957.3|4948.3|4955.6|4946.6|0
1744404300000|2025-04-11 20:45:00|4956.2|4947.2|4956.5|4947.5|4956.7|4947.7|4955.8|4946.8|0
1744404600000|2025-04-11 20:50:00|4956.3|4947.3|4955.9|4946.9|4956.8|4947.8|4955.5|4946.5|0
1744404900000|2025-04-11 20:55:00|4955.8|4946.8|4954.5|4945.5|4956.4|4947.4|4953.4|4944.4|0
1744581900000|2025-04-13 22:05:00|5005.4|4996.4|5008|4999|5008.8|4999.8|5001.4|4992.4|0
1744582200000|2025-04-13 22:10:00|5008.1|4999.1|5011.4|5002.4|5018.2|5009.2|5006.7|4997.7|0
1744582500000|2025-04-13 22:15:00|5011.3|5002.3|5009.5|5000.5|5013.7|5004.7|5002.6|4993.6|0
1744582800000|2025-04-13 22:20:00|5009.6|5000.6|5006.1|4997.1|5011.5|5002.5|5004.7|4995.7|0
1744583100000|2025-04-13 22:25:00|5006.2|4997.2|5001.7|4992.7|5006.2|4997.2|5000.6|4991.6|0
1744583400000|2025-04-13 22:30:00|5001.6|4992.6|5003|4994|5006.5|4997.5|5000.4|4991.4|0
1744583700000|2025-04-13 22:35:00|5002.8|4993.8|5007|4998|5007.1|4998.1|5000.8|4991.8|0
1744584000000|2025-04-13 22:40:00|5007.1|4998.1|5007.6|4998.6|5010.7|5001.7|5006.3|4997.3|0
1744584300000|2025-04-13 22:45:00|5007.5|4998.5|5005.4|4996.4|5009.3|5000.3|5003.6|4994.6|0
1744584600000|2025-04-13 22:50:00|5005.3|4996.3|5004.1|4995.1|5008.2|4999.2|5003.9|4994.9|0
1744584900000|2025-04-13 22:55:00|5004.2|4995.2|5002.9|4993.9|5005.1|4996.1|5002.2|4993.2|0
1744585200000|2025-04-13 23:00:00|5003.4|4994.4|5006.7|4997.7|5008.2|4999.2|5000|4991|0
1744585500000|2025-04-13 23:05:00|5006.5|4997.5|5009.3|5000.3|5011.5|5002.5|5006.4|4997.4|0
1744585800000|2025-04-13 23:10:00|5009.4|5000.4|5011|5002|5012.9|5003.9|5008.4|4999.4|0
1744586100000|2025-04-13 23:15:00|5011.2|5002.2|5015.9|5006.9|5016.6|5007.6|5011.2|5002.2|0
1744586400000|2025-04-13 23:20:00|5015.8|5006.8|5015.8|5006.8|5017.3|5008.3|5013.5|5004.5|0
1744586700000|2025-04-13 23:25:00|5015.6|5006.6|5015.4|5006.4|5018.1|5009.1|5015|5006|0
1744587000000|2025-04-13 23:30:00|5015.6|5006.6|5011.8|5002.8|5016.4|5007.4|5011.5|5002.5|0
1744587300000|2025-04-13 23:35:00|5011.9|5002.9|5012|5003|5012.9|5003.9|5011.3|5002.3|0
1744587600000|2025-04-13 23:40:00|5012.1|5003.1|5012|5003|5012.3|5003.3|5009.7|5000.7|0
1744587900000|2025-04-13 23:45:00|5011.9|5002.9|5014.2|5005.2|5014.5|5005.5|5011.8|5002.8|0
1744588200000|2025-04-13 23:50:00|5014|5005|5013.8|5004.8|5014.8|5005.8|5012.8|5003.8|0
1744588500000|2025-04-13 23:55:00|5014.2|5005.2|5014|5005|5014.4|5005.4|5013.1|5004.1|0
1744588800000|2025-04-14 00:00:00|5013.8|5004.8|5014.4|5005.4|5018.4|5009.4|5013.8|5004.8|0
1744589100000|2025-04-14 00:05:00|5014.5|5005.5|5016.1|5007.1|5018.9|5009.9|5013|5004|0
1744589400000|2025-04-14 00:10:00|5016.2|5007.2|5018.9|5009.9|5020.2|5011.2|5014.8|5005.8|0
1744589700000|2025-04-14 00:15:00|5018.8|5009.8|5018.6|5009.6|5019.8|5010.8|5017.8|5008.8|0
1744590000000|2025-04-14 00:20:00|5018.4|5009.4|5014.6|5005.6|5019.2|5010.2|5014|5005|0
1744590300000|2025-04-14 00:25:00|5014.5|5005.5|5015.6|5006.6|5016.7|5007.7|5012.9|5003.9|0
1744590600000|2025-04-14 00:30:00|5015.5|5006.5|5019|5010|5019.6|5010.6|5015.3|5006.3|0
1744590900000|2025-04-14 00:35:00|5018.9|5009.9|5020|5011|5020.2|5011.2|5017.3|5008.3|0
1744591200000|2025-04-14 00:40:00|5019.9|5010.9|5017.9|5008.9|5020.2|5011.2|5016.5|5007.5|0
1744591500000|2025-04-14 00:45:00|5018|5009|5000.6|4991.6|5018|5009|5000.4|4991.4|0
1744591800000|2025-04-14 00:50:00|5000.7|4991.7|4993.2|4984.2|5000.9|4991.9|4992.8|4983.8|0
1744592100000|2025-04-14 00:55:00|4993.3|4984.3|4993.3|4984.3|4993.4|4984.4|4989.6|4980.6|0
1744592400000|2025-04-14 01:00:00|4993.2|4984.2|4996.1|4987.1|4997.1|4988.1|4991.7|4982.7|0
1744592700000|2025-04-14 01:05:00|4996.3|4987.3|4999.4|4990.4|5000.2|4991.2|4995.2|4986.2|0
1744593000000|2025-04-14 01:10:00|4999.5|4990.5|5000.4|4991.4|5001.2|4992.2|4998.8|4989.8|0
1744593300000|2025-04-14 01:15:00|5000|4991|5075.5|5067.5|5078.5|5070.5|5000|4991|4467
1744593600000|2025-04-14 01:20:00|5076|5068|5064.5|5056.5|5097|5089|5057|5049|5293
1744593900000|2025-04-14 01:25:00|5064|5056|5067|5059|5076.5|5068.5|5053.5|5045.5|2248
1744594200000|2025-04-14 01:30:00|5066|5058|5044|5036|5072.5|5064.5|5029|5021|10209
1744594500000|2025-04-14 01:35:00|5044.5|5036.5|5009|5001|5053|5045|5009|5001|4344
1744594800000|2025-04-14 01:40:00|5010|5002|5013.5|5005.5|5016.5|5008.5|4984.5|4976.5|8629
1744595100000|2025-04-14 01:45:00|5014|5006|5008.5|5000.5|5035|5027|5004|4996|3770
1744595400000|2025-04-14 01:50:00|5008|5000|5031|5023|5035|5027|4992|4984|3360
1744595700000|2025-04-14 01:55:00|5031.5|5023.5|5028|5020|5051|5043|5028|5020|3248
1744596000000|2025-04-14 02:00:00|5030|5022|5043|5035|5051|5043|5024|5016|2752
1744596300000|2025-04-14 02:05:00|5042|5034|5053.5|5045.5|5059|5051|5041|5033|2322
1744596600000|2025-04-14 02:10:00|5054|5046|5065|5057|5065|5057|5046|5038|2262
1744596900000|2025-04-14 02:15:00|5064|5056|5037|5029|5072.5|5064.5|5036|5028|3799
1744597200000|2025-04-14 02:20:00|5037.5|5029.5|5039|5031|5054|5046|5031|5023|2347
1744597500000|2025-04-14 02:25:00|5039.5|5031.5|5039|5031|5040|5032|5024|5016|1491
1744597800000|2025-04-14 02:30:00|5040|5032|5028|5020|5048.5|5040.5|5028|5020|1853
1744598100000|2025-04-14 02:35:00|5027|5019|5053|5045|5054|5046|5023|5015|1815
1744598400000|2025-04-14 02:40:00|5052.5|5044.5|5055|5047|5059|5051|5043|5035|2273
1744598700000|2025-04-14 02:45:00|5055.5|5047.5|5063|5055|5064|5056|5051|5043|1822
1744599000000|2025-04-14 02:50:00|5062|5054|5071|5063|5072|5064|5058|5050|1998
1744599300000|2025-04-14 02:55:00|5070.5|5062.5|5071|5063|5084.5|5076.5|5068|5060|2237
1744599600000|2025-04-14 03:00:00|5072|5064|5066|5058|5084|5076|5065|5057|1162
1744599900000|2025-04-14 03:05:00|5065|5057|5053|5045|5073.5|5065.5|5049|5041|1787
1744600200000|2025-04-14 03:10:00|5053.5|5045.5|5041.5|5033.5|5057|5049|5039|5031|1267
1744600500000|2025-04-14 03:15:00|5042|5034|5057|5049|5060|5052|5039|5031|1530
1744600800000|2025-04-14 03:20:00|5056.5|5048.5|5061.5|5053.5|5063|5055|5049|5041|1060
1744601100000|2025-04-14 03:25:00|5062|5054|5053.5|5045.5|5063|5055|5050.5|5042.5|499
1744601400000|2025-04-14 03:30:00|5053|5045|5046|5038|5061|5053|5045|5037|434
1744601700000|2025-04-14 03:35:00|5045.5|5037.5|5034|5026|5048.5|5040.5|5034|5026|383
1744602000000|2025-04-14 03:40:00|5034.5|5026.5|5030|5022|5034.5|5026.5|5022.5|5014.5|762
1744602300000|2025-04-14 03:45:00|5031|5023|5027|5019|5033|5025|5023.5|5015.5|426
1744602600000|2025-04-14 03:50:00|5026.5|5018.5|5031|5023|5032|5024|5025|5017|464
1744602900000|2025-04-14 03:55:00|5032|5024|5039|5031|5040|5032|5031.5|5023.5|451
1744603200000|2025-04-14 04:00:00|5039.5|5030.5|5039.7|5030.7|5040|5031|5039.2|5030.2|0
1744603500000|2025-04-14 04:05:00|5039.8|5030.8|5039|5030|5039.9|5030.9|5038|5029|0
1744603800000|2025-04-14 04:10:00|5038.9|5029.9|5040.2|5031.2|5042.3|5033.3|5038.9|5029.9|0
1744604100000|2025-04-14 04:15:00|5040.3|5031.3|5042.6|5033.6|5043.1|5034.1|5040.3|5031.3|0
1744604400000|2025-04-14 04:20:00|5042.5|5033.5|5042.4|5033.4|5043.1|5034.1|5042.3|5033.3|0
1744604700000|2025-04-14 04:25:00|5042.5|5033.5|5043.7|5034.7|5044.1|5035.1|5041.9|5032.9|0
1744605000000|2025-04-14 04:30:00|5043.8|5034.8|5043.3|5034.3|5044.3|5035.3|5042.7|5033.7|0
1744605300000|2025-04-14 04:35:00|5043.1|5034.1|5043|5034|5043.4|5034.4|5042.1|5033.1|0
1744605600000|2025-04-14 04:40:00|5043.1|5034.1|5044.1|5035.1|5044.3|5035.3|5043|5034|0
1744605900000|2025-04-14 04:45:00|5044.2|5035.2|5048.6|5039.6|5050.1|5041.1|5043.3|5034.3|0
1744606200000|2025-04-14 04:50:00|5048.7|5039.7|5047.8|5038.8|5048.9|5039.9|5047.7|5038.7|0
1744606500000|2025-04-14 04:55:00|5047.7|5038.7|5048.8|5039.8|5049.1|5040.1|5047.2|5038.2|3
1744606800000|2025-04-14 05:00:00|5048.7|5039.7|5040|5032|5054|5046|5034|5026|2389
1744607100000|2025-04-14 05:05:00|5040.5|5032.5|5036|5028|5050|5042|5027|5019|1330
1744607400000|2025-04-14 05:10:00|5036.5|5028.5|5018|5010|5038|5030|5017|5009|1459
1744607700000|2025-04-14 05:15:00|5017.5|5009.5|5010|5002|5018|5010|4998|4990|2001
1744608000000|2025-04-14 05:20:00|5011|5003|5003|4995|5018|5010|4998|4990|983
1744608300000|2025-04-14 05:25:00|5002|4994|5009|5001|5018.5|5010.5|5000|4992|1010
1744608600000|2025-04-14 05:30:00|5009.5|5001.5|5005|4997|5015.5|5007.5|5003|4995|971
1744608900000|2025-04-14 05:35:00|5004|4996|4990|4982|5006|4998|4988|4980|1560
1744609200000|2025-04-14 05:40:00|4990.5|4982.5|5001.5|4993.5|5002|4994|4985|4977|1400
1744609500000|2025-04-14 05:45:00|5002|4994|5006.5|4998.5|5014|5006|5001|4993|1140
1744609800000|2025-04-14 05:50:00|5007|4999|5010.5|5002.5|5020|5012|5002|4994|947
1744610100000|2025-04-14 05:55:00|5011|5003|5019|5011|5019|5011|5005|4997|886
1744610400000|2025-04-14 06:00:00|5018.5|5010.5|5006|4998|5021|5013|5004|4996|596
1744610700000|2025-04-14 06:05:00|5005.5|4997.5|5000|4992|5017|5009|4999|4991|1024
1744611000000|2025-04-14 06:10:00|5000.5|4992.5|5005|4997|5011.5|5003.5|4999|4991|1157
1744611300000|2025-04-14 06:15:00|5006|4998|5003|4995|5017|5009|5002|4994|884
1744611600000|2025-04-14 06:20:00|5003.5|4995.5|4990|4982|5003.5|4995.5|4988|4980|1749
1744611900000|2025-04-14 06:25:00|4990.5|4982.5|4994.5|4986.5|4998.5|4990.5|4986|4978|498
1744612200000|2025-04-14 06:30:00|4994|4986|5002|4994|5005|4997|4994|4986|870
1744612500000|2025-04-14 06:35:00|5002.5|4994.5|5004|4996|5010.5|5002.5|5001.5|4993.5|715
1744612800000|2025-04-14 06:40:00|5003.5|4995.5|4994|4986|5005|4997|4993|4985|459
1744613100000|2025-04-14 06:45:00|4995|4987|5000|4992|5002|4994|4993|4985|567
1744613400000|2025-04-14 06:50:00|5001|4993|4993|4985|5002|4994|4993|4985|406
1744613700000|2025-04-14 06:55:00|4993.5|4985.5|4994.5|4986.5|4998|4990|4992|4984|751
1744614000000|2025-04-14 07:00:00|4994|4986|5002|4994|5003.5|4995.5|4986|4978|855
1744614300000|2025-04-14 07:05:00|5001.5|4993.5|4999|4991|5006|4998|4996|4988|323
1744614600000|2025-04-14 07:10:00|4998.5|4990.5|4997|4989|4999.5|4991.5|4988|4980|395
1744614900000|2025-04-14 07:15:00|4998|4990|5006|4998|5007|4999|4997|4989|347
1744615200000|2025-04-14 07:20:00|5006.5|4998.5|5014|5006|5016|5008|5006|4998|690
1744615500000|2025-04-14 07:25:00|5015|5007|5011|5003|5015|5007|5009|5001|477
1744615800000|2025-04-14 07:30:00|5010.5|5002.5|5006|4998|5012|5004|5005|4997|1045
1744616100000|2025-04-14 07:35:00|5005.5|4997.5|5008|5000|5009|5001|5000|4992|1014
1744616400000|2025-04-14 07:40:00|5009|5001|5011|5003|5013|5005|5007|4999|918
1744616700000|2025-04-14 07:45:00|5010|5002|5014|5006|5014|5006|5007.5|4999.5|1091
1744617000000|2025-04-14 07:50:00|5013.5|5005.5|5015|5007|5018|5010|5012|5004|1240
1744617300000|2025-04-14 07:55:00|5014|5006|5017|5009|5017|5009|5014|5006|1583
1744617600000|2025-04-14 08:00:00|5017.5|5009.5|5026|5018|5026|5018|5013.5|5005.5|1414
1744617900000|2025-04-14 08:05:00|5025.5|5017.5|5028|5020|5028|5020|5018|5010|1713
1744618200000|2025-04-14 08:10:00|5027.5|5019.5|5019|5011|5029|5021|5015|5007|1029
1744618500000|2025-04-14 08:15:00|5020|5012|5017|5009|5022|5014|5016|5008|698
1744618800000|2025-04-14 08:20:00|5016.5|5008.5|5013.5|5005.5|5018|5010|5010.5|5002.5|754
1744619100000|2025-04-14 08:25:00|5014|5006|5016.5|5008.5|5020.5|5012.5|5012.5|5004.5|655
1744619400000|2025-04-14 08:30:00|5019.3|5010.3|5018.3|5009.3|5021.3|5012.3|5017.9|5008.9|0
1744619700000|2025-04-14 08:35:00|5018.2|5009.2|5019.4|5010.4|5021.8|5012.8|5018.2|5009.2|0
1744620000000|2025-04-14 08:40:00|5019.1|5010.1|5018.7|5009.7|5020.8|5011.8|5018|5009|0
1744620300000|2025-04-14 08:45:00|5018.6|5009.6|5020|5011|5020.9|5011.9|5017.8|5008.8|0
1744620600000|2025-04-14 08:50:00|5020.1|5011.1|5019.2|5010.2|5020.4|5011.4|5017.1|5008.1|0
1744620900000|2025-04-14 08:55:00|5019.3|5010.3|5017.1|5008.1|5019.6|5010.6|5016.6|5007.6|0
1744621200000|2025-04-14 09:00:00|5017.2|5008.2|5019.8|5010.8|5020.4|5011.4|5017|5008|0
1744621500000|2025-04-14 09:05:00|5019.7|5010.7|5019.1|5010.1|5021.8|5012.8|5018.8|5009.8|0
1744621800000|2025-04-14 09:10:00|5019|5010|5016.5|5007.5|5019.3|5010.3|5016.4|5007.4|0
1744622100000|2025-04-14 09:15:00|5010.5|4996.5|5008.5|5000.5|5011.5|5004.5|5002.5|4993.5|105
1744622400000|2025-04-14 09:20:00|5007.5|5001.5|5005.5|4996.5|5013.5|5005.5|5004.5|4996.5|76
1744622700000|2025-04-14 09:25:00|5004.5|4997.5|5005.5|4997.5|5006.5|4998.5|5000.5|4993.5|17
1744623000000|2025-04-14 09:30:00|5006.5|4998.5|5005.5|4998.5|5008.5|5000.5|5003.5|4996.5|16
1744623300000|2025-04-14 09:35:00|5004.5|4997.5|5001.5|4993.5|5007.5|5000.5|5000.5|4993.5|41
1744623600000|2025-04-14 09:40:00|5000.5|4992.5|5005.5|4997.5|5007.5|5000.5|4999.5|4991.5|66
1744623900000|2025-04-14 09:45:00|5004.5|4998.5|5008.5|5000.5|5008.5|5001.5|5002.5|4995.5|77
1744624200000|2025-04-14 09:50:00|5007.5|5001.5|5012.5|5004.5|5013.5|5005.5|5007.5|5000.5|39
1744624500000|2025-04-14 09:55:00|5011.5|5005.5|5014.5|5006.5|5015.5|5007.5|5011.5|5004.5|6
1744624800000|2025-04-14 10:00:00|5013.5|5007.5|5019.5|5012.5|5021.5|5013.5|5013.5|5006.5|38
1744625100000|2025-04-14 10:05:00|5018.5|5011.5|5016.5|5008.5|5019.5|5011.5|5014.5|5006.5|7
1744625400000|2025-04-14 10:10:00|5015.5|5007.5|5016.5|5008.5|5018.5|5010.5|5014.5|5007.5|20
1744625700000|2025-04-14 10:15:00|5015.5|5007.5|5014.5|5007.5|5015.5|5007.5|5011.5|5003.5|8
1744626000000|2025-04-14 10:20:00|5013.5|5006.5|5009.5|5002.5|5013.5|5006.5|5008.5|5001.5|12
1744626300000|2025-04-14 10:25:00|5010.5|5001.5|5013.5|5006.5|5015.5|5008.5|5009.5|5001.5|12
1744626600000|2025-04-14 10:30:00|5014.5|5007.5|5017.5|5009.5|5018.5|5011.5|5014.5|5007.5|52
1744626900000|2025-04-14 10:35:00|5016.5|5010.5|5016.5|5008.5|5018.5|5011.5|5015.5|5008.5|14
1744627200000|2025-04-14 10:40:00|5015.5|5009.5|5015.5|5008.5|5017.5|5010.5|5015.5|5008.5|14
1744627500000|2025-04-14 10:45:00|5014.5|5007.5|5017.5|5009.5|5018.5|5010.5|5014.5|5007.5|17
1744627800000|2025-04-14 10:50:00|5016.5|5010.5|5014.5|5007.5|5017.5|5010.5|5013.5|5006.5|2
1744628100000|2025-04-14 10:55:00|5015.5|5008.5|5018.5|5010.5|5018.5|5011.5|5014.5|5007.5|2
1744628400000|2025-04-14 11:00:00|5019.5|5011.5|5021.5|5013.5|5022.5|5015.5|5017.5|5010.5|24
1744628700000|2025-04-14 11:05:00|5020.5|5014.5|5023.5|5016.5|5023.5|5016.5|5017.5|5010.5|24
1744629000000|2025-04-14 11:10:00|5022.5|5015.5|5024.5|5016.5|5027.5|5019.5|5021.5|5014.5|26
1744629300000|2025-04-14 11:15:00|5023.5|5015.5|5021.5|5013.5|5024.5|5015.5|5017.5|5010.5|7
1744629600000|2025-04-14 11:20:00|5020.5|5014.5|5021.5|5013.5|5025.5|5017.5|5020.5|5012.5|7
1744629900000|2025-04-14 11:25:00|5022.5|5014.5|5024.5|5016.5|5027.5|5020.5|5021.5|5014.5|24
1744630200000|2025-04-14 11:30:00|5023.5|5015.5|5021.5|5014.5|5025.5|5018.5|5019.5|5011.5|10
1744630500000|2025-04-14 11:35:00|5022.5|5013.5|5018.5|5010.5|5022.5|5015.5|5017.5|5010.5|8
1744630800000|2025-04-14 11:40:00|5019.5|5011.5|5020.5|5012.5|5020.5|5012.5|5017.5|5010.5|2
1744631100000|2025-04-14 11:45:00|5021.5|5013.5|5021.5|5013.5|5023.5|5016.5|5019.5|5011.5|4
1744631400000|2025-04-14 11:50:00|5020.5|5012.5|5016.5|5008.5|5021.5|5014.5|5015.5|5007.5|7
1744631700000|2025-04-14 11:55:00|5015.5|5007.5|5015.5|5007.5|5016.5|5008.5|5012.5|5005.5|11
1744632000000|2025-04-14 12:00:00|5016.5|5008.5|5016.5|5009.5|5018.5|5010.5|5012.5|5005.5|5
1744632300000|2025-04-14 12:05:00|5017.5|5008.5|5013.5|5005.5|5018.5|5010.5|5010.5|5003.5|19
1744632600000|2025-04-14 12:10:00|5014.5|5006.5|5014.5|5006.5|5016.5|5008.5|5011.5|5003.5|7
1744632900000|2025-04-14 12:15:00|5013.5|5007.5|5015.5|5007.5|5016.5|5008.5|5011.5|5003.5|12
1744633200000|2025-04-14 12:20:00|5014.5|5006.5|5017.5|5010.5|5018.5|5010.5|5014.5|5006.5|4
1744633500000|2025-04-14 12:25:00|5016.5|5009.5|5018.5|5010.5|5022.5|5014.5|5016.5|5009.5|33
1744633800000|2025-04-14 12:30:00|5017.5|5011.5|5024.5|5016.5|5024.5|5017.5|5017.5|5009.5|17
1744634100000|2025-04-14 12:35:00|5025.5|5017.5|5027.5|5019.5|5028.5|5021.5|5023.5|5016.5|28
1744634400000|2025-04-14 12:40:00|5028.5|5020.5|5034.5|5026.5|5034.5|5027.5|5028.5|5020.5|176
1744634700000|2025-04-14 12:45:00|5035.5|5027.5|5034.5|5027.5|5035.5|5028.5|5032.5|5025.5|12
1744635000000|2025-04-14 12:50:00|5035.5|5028.5|5034.5|5026.5|5037.5|5030.5|5032.5|5025.5|14
1744635300000|2025-04-14 12:55:00|5033.5|5027.5|5033.5|5027.5|5034.5|5027.5|5031.5|5024.5|9
1744635600000|2025-04-14 13:00:00|5033|5027|5031.5|5025.5|5035.5|5029.5|5030.5|5024.5|82
1744635900000|2025-04-14 13:05:00|5032|5026|5028|5022|5034|5028|5028|5022|25
1744636200000|2025-04-14 13:10:00|5027|5021|5027.5|5021.5|5030|5024|5025.5|5019.5|43
1744636500000|2025-04-14 13:15:00|5027|5021|5034|5028|5036|5030|5026|5020|43
1744636800000|2025-04-14 13:20:00|5034.5|5028.5|5035|5029|5038|5032|5030.5|5024.5|143
1744637100000|2025-04-14 13:25:00|5034.5|5028.5|5024.5|5018.5|5035|5029|5021.5|5015.5|96
1744637400000|2025-04-14 13:30:00|5024|5018|5045.5|5039.5|5052.5|5046.5|5019|5013|1584
1744637700000|2025-04-14 13:35:00|5045|5039|5032.5|5026.5|5050.5|5044.5|5025.5|5019.5|1137
1744638000000|2025-04-14 13:40:00|5033|5027|5034|5028|5036|5030|5015|5009|453
1744638300000|2025-04-14 13:45:00|5034.5|5028.5|5057.5|5051.5|5058|5052|5034|5028|512
1744638600000|2025-04-14 13:50:00|5058|5052|5082|5076|5089|5083|5057|5051|710
1744638900000|2025-04-14 13:55:00|5082.5|5076.5|5088|5082|5091|5085|5072.5|5066.5|830
1744639200000|2025-04-14 14:00:00|5091|5085|5103.5|5097.5|5110|5104|5089|5083|802
1744639500000|2025-04-14 14:05:00|5103|5097|5085|5079|5106|5100|5084|5078|339
1744639800000|2025-04-14 14:10:00|5084.5|5078.5|5091|5085|5098|5092|5077|5071|591
1744640100000|2025-04-14 14:15:00|5091.5|5085.5|5099|5093|5099|5093|5080|5074|462
1744640400000|2025-04-14 14:20:00|5098.5|5092.5|5095|5089|5102|5096|5089|5083|445
1744640700000|2025-04-14 14:25:00|5095.5|5089.5|5095.5|5089.5|5099|5093|5088|5082|148
1744641000000|2025-04-14 14:30:00|5096|5090|5084|5078|5097|5091|5082.5|5076.5|258
1744641300000|2025-04-14 14:35:00|5083.5|5077.5|5087.5|5081.5|5090.5|5084.5|5078|5072|262
1744641600000|2025-04-14 14:40:00|5088|5082|5089|5083|5090|5084|5077.5|5071.5|355
1744641900000|2025-04-14 14:45:00|5088.5|5082.5|5093|5087|5099.5|5093.5|5087|5081|213
1744642200000|2025-04-14 14:50:00|5093.5|5087.5|5098|5092|5100|5094|5091.5|5085.5|144
1744642500000|2025-04-14 14:55:00|5097.5|5091.5|5084.5|5078.5|5098|5092|5084|5078|232
1744642800000|2025-04-14 15:00:00|5084|5078|5079.5|5073.5|5087|5081|5076|5070|160
1744643100000|2025-04-14 15:05:00|5080|5074|5073.5|5067.5|5081|5075|5069|5063|234
1744643400000|2025-04-14 15:10:00|5073|5067|5071|5065|5080.5|5074.5|5070|5064|107
1744643700000|2025-04-14 15:15:00|5070.5|5064.5|5070|5064|5072|5066|5063|5057|205
1744644000000|2025-04-14 15:20:00|5071|5065|5061|5055|5071|5065|5060.5|5054.5|130
1744644300000|2025-04-14 15:25:00|5062|5056|5050|5044|5062|5056|5044.5|5038.5|276
1744644600000|2025-04-14 15:30:00|5049.5|5043.5|5059|5053|5060|5054|5046|5040|78
1744644900000|2025-04-14 15:35:00|5060|5054|5043|5037|5061|5055|5041|5035|145
1744645200000|2025-04-14 15:40:00|5042.5|5036.5|5045|5039|5045|5039|5036|5030|548
1744645500000|2025-04-14 15:45:00|5044.5|5038.5|5029|5023|5045.5|5039.5|5027|5021|235
1744645800000|2025-04-14 15:50:00|5030|5024|5025.5|5019.5|5030.5|5024.5|5023|5017|209
1744646100000|2025-04-14 15:55:00|5025|5019|5015.5|5009.5|5031.5|5025.5|5015.5|5009.5|212
1744646400000|2025-04-14 16:00:00|5016|5010|5023|5017|5023|5017|5013.5|5007.5|171
1744646700000|2025-04-14 16:05:00|5023.5|5017.5|5022.5|5016.5|5025.5|5019.5|5016.5|5010.5|82
1744647000000|2025-04-14 16:10:00|5023|5017|5024.5|5018.5|5026|5020|5011.5|5005.5|100
1744647300000|2025-04-14 16:15:00|5025|5019|5032|5026|5035.5|5029.5|5024.5|5018.5|139
1744647600000|2025-04-14 16:20:00|5031.5|5025.5|5032.5|5026.5|5036.5|5030.5|5026|5020|50
1744647900000|2025-04-14 16:25:00|5033|5027|5028.5|5022.5|5034|5028|5027|5021|36
1744648200000|2025-04-14 16:30:00|5028|5022|5036|5030|5036.5|5030.5|5023|5017|48
1744648500000|2025-04-14 16:35:00|5036.5|5030.5|5036|5030|5040|5034|5034|5028|35
1744648800000|2025-04-14 16:40:00|5035.5|5029.5|5039.5|5033.5|5041|5035|5033.5|5027.5|34
1744649100000|2025-04-14 16:45:00|5039|5033|5040|5034|5044|5038|5037|5031|71
1744649400000|2025-04-14 16:50:00|5039.5|5033.5|5039|5033|5040.5|5034.5|5031|5025|110
1744649700000|2025-04-14 16:55:00|5038.5|5032.5|5030|5024|5039|5033|5026.5|5020.5|95
1744650000000|2025-04-14 17:00:00|5029|5023|5040|5034|5052|5046|5028.5|5022.5|491
1744650300000|2025-04-14 17:05:00|5040.5|5034.5|5044|5038|5044.5|5038.5|5034|5028|184
1744650600000|2025-04-14 17:10:00|5043.5|5037.5|5048.5|5042.5|5050|5044|5039.5|5033.5|169
1744650900000|2025-04-14 17:15:00|5049|5043|5060|5054|5060.5|5054.5|5044|5038|170
1744651200000|2025-04-14 17:20:00|5060.5|5054.5|5069.5|5063.5|5071|5065|5056|5050|156
1744651500000|2025-04-14 17:25:00|5069|5063|5058|5052|5070|5064|5056|5050|56
1744651800000|2025-04-14 17:30:00|5057.5|5051.5|5057.5|5051.5|5062|5056|5051.5|5045.5|64
1744652100000|2025-04-14 17:35:00|5057|5051|5062.5|5056.5|5063.5|5057.5|5057|5051|21
1744652400000|2025-04-14 17:40:00|5063|5057|5061.5|5055.5|5067|5061|5058|5052|23
1744652700000|2025-04-14 17:45:00|5061|5055|5062|5056|5065|5059|5056|5050|58
1744653000000|2025-04-14 17:50:00|5062.5|5056.5|5066.5|5060.5|5072|5066|5060|5054|47
1744653300000|2025-04-14 17:55:00|5066|5060|5059|5053|5068|5062|5058|5052|99
1744653600000|2025-04-14 18:00:00|5058|5052|5060.5|5054.5|5062|5056|5057|5051|147
1744653900000|2025-04-14 18:05:00|5061|5055|5058|5052|5062|5056|5056|5050|197
1744654200000|2025-04-14 18:10:00|5057.5|5051.5|5052|5046|5058|5052|5048|5042|101
1744654500000|2025-04-14 18:15:00|5051|5045|5055.5|5049.5|5055.5|5049.5|5050|5044|62
1744654800000|2025-04-14 18:20:00|5056|5050|5056.5|5050.5|5058.5|5052.5|5055|5049|57
1744655100000|2025-04-14 18:25:00|5057|5051|5054|5048|5057|5051|5051|5045|90
1744655400000|2025-04-14 18:30:00|5053.5|5047.5|5056.5|5050.5|5058|5052|5051.5|5045.5|81
1744655700000|2025-04-14 18:35:00|5056|5050|5054|5048|5059|5053|5053|5047|38
1744656000000|2025-04-14 18:40:00|5054.5|5048.5|5058.5|5052.5|5059.5|5053.5|5051|5045|46
1744656300000|2025-04-14 18:45:00|5058|5052|5058|5052|5058.5|5052.5|5053|5047|65
1744656600000|2025-04-14 18:50:00|5058.5|5052.5|5059.5|5053.5|5060|5054|5055.5|5049.5|51
1744656900000|2025-04-14 18:55:00|5060|5054|5061.8|5052.8|5061.8|5055|5053.5|5047.5|113
1744657200000|2025-04-14 19:00:00|5061.7|5052.7|5063.9|5054.9|5064.3|5055.3|5061.7|5052.7|0
1744657500000|2025-04-14 19:05:00|5063.8|5054.8|5069.6|5060.6|5069.6|5060.6|5063.7|5054.7|0
1744657800000|2025-04-14 19:10:00|5069.7|5060.7|5070.3|5061.3|5071.4|5062.4|5068.7|5059.7|0
1744658100000|2025-04-14 19:15:00|5070.4|5061.4|5068.5|5059.5|5070.4|5061.4|5066.4|5057.4|0
1744658400000|2025-04-14 19:20:00|5068.6|5059.6|5069|5060|5070.1|5061.1|5067.6|5058.6|0
1744658700000|2025-04-14 19:25:00|5068.9|5059.9|5068.1|5059.1|5069.6|5060.6|5066.1|5057.1|0
1744659000000|2025-04-14 19:30:00|5068|5059|5068.3|5059.3|5069.3|5060.3|5065.9|5056.9|0
1744659300000|2025-04-14 19:35:00|5068.2|5059.2|5067.5|5058.5|5069.3|5060.3|5066.1|5057.1|0
1744659600000|2025-04-14 19:40:00|5067.4|5058.4|5067.3|5058.3|5069.6|5060.6|5066.3|5057.3|0
1744659900000|2025-04-14 19:45:00|5067.4|5058.4|5063.2|5054.2|5067.5|5058.5|5061.9|5052.9|0
1744660200000|2025-04-14 19:50:00|5063.1|5054.1|5057.8|5048.8|5063.1|5054.1|5056.4|5047.4|0
1744660500000|2025-04-14 19:55:00|5057|5048|5052.3|5043.3|5057|5048|5049.1|5040.1|0
1744660800000|2025-04-14 20:00:00|5052.5|5043.5|5049.9|5040.9|5055.2|5046.2|5047.5|5038.5|0
1744661100000|2025-04-14 20:05:00|5050|5041|5049.3|5040.3|5050.1|5041.1|5046|5037|0
1744661400000|2025-04-14 20:10:00|5049.4|5040.4|5049.5|5040.5|5050.8|5041.8|5048.4|5039.4|0
1744661700000|2025-04-14 20:15:00|5049.3|5040.3|5043.2|5034.2|5050.3|5041.3|5042.3|5033.3|0
1744662000000|2025-04-14 20:20:00|5043.3|5034.3|5037.9|5028.9|5043.9|5034.9|5034.9|5025.9|0
1744662300000|2025-04-14 20:25:00|5038.1|5029.1|5037.7|5028.7|5038.3|5029.3|5031.2|5022.2|0
1744662600000|2025-04-14 20:30:00|5037.8|5028.8|5042.3|5033.3|5043|5034|5037.8|5028.8|0
1744662900000|2025-04-14 20:35:00|5042.4|5033.4|5045.8|5036.8|5045.8|5036.8|5039.7|5030.7|0
1744663200000|2025-04-14 20:40:00|5046|5037|5042.6|5033.6|5046|5037|5041.7|5032.7|0
1744663500000|2025-04-14 20:45:00|5042.5|5033.5|5046.1|5037.1|5047|5038|5041.9|5032.9|0
1744663800000|2025-04-14 20:50:00|5046.2|5037.2|5045.6|5036.6|5046.4|5037.4|5043.7|5034.7|0
1744664100000|2025-04-14 20:55:00|5045.5|5036.5|5046.1|5037.1|5047.4|5038.4|5045.3|5036.3|0
1744664400000|2025-04-14 21:00:00|5045.6|5036.6|5045.8|5036.8|5046.6|5037.6|5045.4|5036.4|0
1744664700000|2025-04-14 21:05:00|5045.7|5036.7|5046.2|5037.2|5046.3|5037.3|5045.7|5036.7|0
1744665000000|2025-04-14 21:10:00|5046.1|5037.1|5045.7|5036.7|5046.1|5037.1|5045.5|5036.5|0
1744665300000|2025-04-14 21:15:00|5045.6|5036.6|5045|5036|5045.7|5036.7|5044.8|5035.8|0
1744665600000|2025-04-14 21:20:00|5045.4|5036.4|5046.4|5037.4|5046.5|5037.5|5045.3|5036.3|0
1744665900000|2025-04-14 21:25:00|5046.5|5037.5|5046|5037|5046.5|5037.5|5045.9|5036.9|0
1744666200000|2025-04-14 21:30:00|5046.1|5037.1|5046.8|5037.8|5047.1|5038.1|5046.1|5037.1|0
1744666500000|2025-04-14 21:35:00|5046.9|5037.9|5047.4|5038.4|5048.1|5039.1|5046.9|5037.9|0
1744666800000|2025-04-14 21:40:00|5047.5|5038.5|5048.3|5039.3|5048.5|5039.5|5047.5|5038.5|0
1744667100000|2025-04-14 21:45:00|5048.2|5039.2|5047.9|5038.9|5048.6|5039.6|5047.7|5038.7|0
1744667400000|2025-04-14 21:50:00|5048.3|5039.3|5048.1|5039.1|5048.6|5039.6|5047.8|5038.8|0
1744667700000|2025-04-14 21:55:00|5048|5039|5047.5|5038.5|5048.1|5039.1|5047.1|5038.1|0
1744668000000|2025-04-14 22:00:00|5046.7|5037.7|5046.1|5037.1|5047.7|5038.7|5043.4|5034.4|0
1744668300000|2025-04-14 22:05:00|5046|5037|5042.6|5033.6|5046.3|5037.3|5041.6|5032.6|0
1744668600000|2025-04-14 22:10:00|5042.4|5033.4|5042.9|5033.9|5044.4|5035.4|5041.3|5032.3|0
1744668900000|2025-04-14 22:15:00|5042.8|5033.8|5041.4|5032.4|5043.3|5034.3|5041.1|5032.1|0
1744669200000|2025-04-14 22:20:00|5041.6|5032.6|5043.9|5034.9|5044.4|5035.4|5040.1|5031.1|0
1744669500000|2025-04-14 22:25:00|5044|5035|5038.6|5029.6|5044.8|5035.8|5038.4|5029.4|0
1744669800000|2025-04-14 22:30:00|5038.5|5029.5|5040.2|5031.2|5042|5033|5037.9|5028.9|0
1744670100000|2025-04-14 22:35:00|5040.1|5031.1|5040.5|5031.5|5040.6|5031.6|5038.8|5029.8|0
1744670400000|2025-04-14 22:40:00|5040.2|5031.2|5040.5|5031.5|5041.8|5032.8|5038.7|5029.7|0
1744670700000|2025-04-14 22:45:00|5040.6|5031.6|5039.5|5030.5|5040.6|5031.6|5037.1|5028.1|0
1744671000000|2025-04-14 22:50:00|5039.7|5030.7|5039|5030|5040|5031|5038.2|5029.2|0
1744671300000|2025-04-14 22:55:00|5038.8|5029.8|5036.5|5027.5|5038.8|5029.8|5035.4|5026.4|0
1744671600000|2025-04-14 23:00:00|5036.7|5027.7|5037.9|5028.9|5038.4|5029.4|5036|5027|0
1744671900000|2025-04-14 23:05:00|5038|5029|5038.9|5029.9|5039.9|5030.9|5037.8|5028.8|0
1744672200000|2025-04-14 23:10:00|5038.6|5029.6|5039.4|5030.4|5040.2|5031.2|5038.4|5029.4|0
1744672500000|2025-04-14 23:15:00|5039.5|5030.5|5042|5033|5042.2|5033.2|5038.8|5029.8|0
1744672800000|2025-04-14 23:20:00|5041.9|5032.9|5042.2|5033.2|5042.7|5033.7|5041.8|5032.8|0
1744673100000|2025-04-14 23:25:00|5042.3|5033.3|5041.5|5032.5|5042.5|5033.5|5041|5032|0
1744673400000|2025-04-14 23:30:00|5041.7|5032.7|5043.7|5034.7|5043.8|5034.8|5041.7|5032.7|0
1744673700000|2025-04-14 23:35:00|5043.5|5034.5|5040.8|5031.8|5043.8|5034.8|5040.6|5031.6|0
1744674000000|2025-04-14 23:40:00|5040.7|5031.7|5038.4|5029.4|5041.2|5032.2|5037.7|5028.7|0
1744674300000|2025-04-14 23:45:00|5038.5|5029.5|5039.6|5030.6|5039.6|5030.6|5037.2|5028.2|0
1744674600000|2025-04-14 23:50:00|5039.7|5030.7|5039.5|5030.5|5039.8|5030.8|5038.5|5029.5|0
1744674900000|2025-04-14 23:55:00|5039.6|5030.6|5040.1|5031.1|5040.3|5031.3|5038.9|5029.9|0
1744675200000|2025-04-15 00:00:00|5040.2|5031.2|5041.4|5032.4|5043.2|5034.2|5040.2|5031.2|0
1744675500000|2025-04-15 00:05:00|5041.3|5032.3|5043.3|5034.3|5044.8|5035.8|5040.8|5031.8|0
1744675800000|2025-04-15 00:10:00|5043.2|5034.2|5044.5|5035.5|5045.7|5036.7|5043.1|5034.1|0
1744676100000|2025-04-15 00:15:00|5044.4|5035.4|5043.8|5034.8|5045.7|5036.7|5043.7|5034.7|0
1744676400000|2025-04-15 00:20:00|5043.7|5034.7|5046.2|5037.2|5046.5|5037.5|5043.5|5034.5|0
1744676700000|2025-04-15 00:25:00|5046.6|5037.6|5048.5|5039.5|5049.3|5040.3|5046.4|5037.4|0
1744677000000|2025-04-15 00:30:00|5048.3|5039.3|5048|5039|5049.4|5040.4|5047.9|5038.9|0
1744677300000|2025-04-15 00:35:00|5047.9|5038.9|5045.9|5036.9|5048|5039|5045.9|5036.9|0
1744677600000|2025-04-15 00:40:00|5046|5037|5045.4|5036.4|5046.4|5037.4|5045.3|5036.3|0
1744677900000|2025-04-15 00:45:00|5045.6|5036.6|5047.2|5038.2|5048.6|5039.6|5045.4|5036.4|0
1744678200000|2025-04-15 00:50:00|5047.3|5038.3|5048.6|5039.6|5049|5040|5047|5038|0
1744678500000|2025-04-15 00:55:00|5048.7|5039.7|5045.8|5036.8|5048.7|5039.7|5045.5|5036.5|0
1744678800000|2025-04-15 01:00:00|5045.6|5036.6|5047.6|5038.6|5047.9|5038.9|5043.2|5034.2|0
1744679100000|2025-04-15 01:05:00|5047.5|5038.5|5051.6|5042.6|5051.8|5042.8|5047.1|5038.1|0
1744679400000|2025-04-15 01:10:00|5051.7|5042.7|5053.5|5044.5|5054|5045|5049.9|5040.9|0
1744679700000|2025-04-15 01:15:00|5054.2|5045.2|5060|5052|5076|5068|5052|5044|642
1744680000000|2025-04-15 01:20:00|5060.5|5052.5|5041.5|5033.5|5062.5|5054.5|5038.5|5030.5|445
1744680300000|2025-04-15 01:25:00|5042|5034|5046|5038|5048|5040|5033.5|5025.5|585
1744680600000|2025-04-15 01:30:00|5045.5|5037.5|5018.5|5010.5|5061.5|5053.5|5018.5|5010.5|4222
1744680900000|2025-04-15 01:35:00|5019.5|5011.5|4981.5|4973.5|5028|5020|4979.5|4971.5|4412
1744681200000|2025-04-15 01:40:00|4981|4973|4985|4977|5000.5|4992.5|4975|4967|3573
1744681500000|2025-04-15 01:45:00|4985.5|4977.5|5009.5|5001.5|5015.5|5007.5|4981.5|4973.5|2494
1744681800000|2025-04-15 01:50:00|5010|5002|4985|4977|5010.5|5002.5|4976.5|4968.5|1789
1744682100000|2025-04-15 01:55:00|4984.5|4976.5|4963.5|4955.5|4991.5|4983.5|4962.5|4954.5|2625
1744682400000|2025-04-15 02:00:00|4963|4955|4958.5|4950.5|4971.5|4963.5|4949.5|4941.5|4563
1744682700000|2025-04-15 02:05:00|4959|4951|4961|4953|4977.5|4969.5|4955.5|4947.5|2484
1744683000000|2025-04-15 02:10:00|4960.5|4952.5|4964|4956|4979.5|4971.5|4958|4950|2177
1744683300000|2025-04-15 02:15:00|4964.5|4956.5|4968|4960|4977.5|4969.5|4959.5|4951.5|1368
1744683600000|2025-04-15 02:20:00|4968.5|4960.5|4969.5|4961.5|4979.5|4971.5|4960.5|4952.5|1889
1744683900000|2025-04-15 02:25:00|4968.5|4960.5|4972.5|4964.5|4976.5|4968.5|4961.5|4953.5|965
1744684200000|2025-04-15 02:30:00|4971.5|4963.5|4961.5|4953.5|4980.5|4972.5|4959.5|4951.5|1109
1744684500000|2025-04-15 02:35:00|4961|4953|4971|4963|4981|4973|4955.5|4947.5|1671
1744684800000|2025-04-15 02:40:00|4971.5|4963.5|4960.5|4952.5|4976.5|4968.5|4959.5|4951.5|749
1744685100000|2025-04-15 02:45:00|4960|4952|4949|4941|4966|4958|4948.5|4940.5|1573
1744685400000|2025-04-15 02:50:00|4949.5|4941.5|4955|4947|4957|4949|4939.5|4931.5|1867
1744685700000|2025-04-15 02:55:00|4954.5|4946.5|4958.5|4950.5|4970.5|4962.5|4954|4946|1575
1744686000000|2025-04-15 03:00:00|4959|4951|4970.5|4962.5|4976.5|4968.5|4955.5|4947.5|1604
1744686300000|2025-04-15 03:05:00|4970|4962|4961.5|4953.5|4973.5|4965.5|4959.5|4951.5|1149
1744686600000|2025-04-15 03:10:00|4962|4954|4953.5|4945.5|4969.5|4961.5|4953.5|4945.5|523
1744686900000|2025-04-15 03:15:00|4954|4946|4958.5|4950.5|4966.5|4958.5|4953.5|4945.5|498
1744687200000|2025-04-15 03:20:00|4959|4951|4950.5|4942.5|4959|4951|4944|4936|844
1744687500000|2025-04-15 03:25:00|4949.5|4941.5|4959.5|4951.5|4960.5|4952.5|4945.5|4937.5|882
1744687800000|2025-04-15 03:30:00|4959|4951|4952.5|4944.5|4966.5|4958.5|4952|4944|1077
1744688100000|2025-04-15 03:35:00|4952|4944|4953.5|4945.5|4957|4949|4949|4941|203
1744688400000|2025-04-15 03:40:00|4953|4945|4960.5|4952.5|4961|4953|4951|4943|235
1744688700000|2025-04-15 03:45:00|4961|4953|4958|4950|4963.5|4955.5|4956.5|4948.5|200
1744689000000|2025-04-15 03:50:00|4957.5|4949.5|4968.5|4960.5|4969.5|4961.5|4955.5|4947.5|859
1744689300000|2025-04-15 03:55:00|4969|4961|4970|4962|4976.5|4968.5|4967.5|4959.5|425
1744689600000|2025-04-15 04:00:00|4973.4|4964.4|4973.3|4964.3|4974.2|4965.2|4973.2|4964.2|0
1744689900000|2025-04-15 04:05:00|4973.2|4964.2|4974.1|4965.1|4974.2|4965.2|4972.5|4963.5|0
1744690200000|2025-04-15 04:10:00|4974|4965|4973.4|4964.4|4974.3|4965.3|4973.4|4964.4|0
1744690500000|2025-04-15 04:15:00|4973.3|4964.3|4969.4|4960.4|4973.4|4964.4|4969|4960|0
1744690800000|2025-04-15 04:20:00|4969.5|4960.5|4969.6|4960.6|4970|4961|4969.2|4960.2|0
1744691100000|2025-04-15 04:25:00|4969.7|4960.7|4968.7|4959.7|4970.2|4961.2|4968.6|4959.6|0
1744691400000|2025-04-15 04:30:00|4968.6|4959.6|4970.3|4961.3|4970.4|4961.4|4968.6|4959.6|0
1744691700000|2025-04-15 04:35:00|4970.2|4961.2|4968.3|4959.3|4970.7|4961.7|4966.4|4957.4|0
1744692000000|2025-04-15 04:40:00|4968.2|4959.2|4968.2|4959.2|4968.6|4959.6|4966.5|4957.5|0
1744692300000|2025-04-15 04:45:00|4968.1|4959.1|4967.5|4958.5|4968.9|4959.9|4966.3|4957.3|0
1744692600000|2025-04-15 04:50:00|4967.6|4958.6|4968|4959|4968.2|4959.2|4967.1|4958.1|0
1744692900000|2025-04-15 04:55:00|4967.8|4958.8|4968.7|4959.7|4968.9|4959.9|4967.4|4958.4|5
1744693200000|2025-04-15 05:00:00|4968|4960|4985|4977|4986|4978|4961|4953|2160
1744693500000|2025-04-15 05:05:00|4984.5|4976.5|4993.5|4985.5|4996.5|4988.5|4971|4963|1524
1744693800000|2025-04-15 05:10:00|4993|4985|4963.5|4955.5|4993.5|4985.5|4959.5|4951.5|1376
1744694100000|2025-04-15 05:15:00|4962.5|4954.5|4964.5|4956.5|4969|4961|4958.5|4950.5|1013
1744694400000|2025-04-15 05:20:00|4964|4956|4960.5|4952.5|4969.5|4961.5|4960.5|4952.5|439
1744694700000|2025-04-15 05:25:00|4961|4953|4972|4964|4976.5|4968.5|4960.5|4952.5|633
1744695000000|2025-04-15 05:30:00|4972.5|4964.5|4964|4956|4977.5|4969.5|4959.5|4951.5|740
1744695300000|2025-04-15 05:35:00|4963.5|4955.5|4963.5|4955.5|4971.5|4963.5|4958.5|4950.5|483
1744695600000|2025-04-15 05:40:00|4964.5|4956.5|4973|4965|4975.5|4967.5|4962|4954|720
1744695900000|2025-04-15 05:45:00|4974|4966|4959|4951|4978.5|4970.5|4958.5|4950.5|940
1744696200000|2025-04-15 05:50:00|4959.5|4951.5|4954|4946|4962.5|4954.5|4952.5|4944.5|438
1744696500000|2025-04-15 05:55:00|4953.5|4945.5|4949.5|4941.5|4957.5|4949.5|4949.5|4941.5|764
1744696800000|2025-04-15 06:00:00|4949|4941|4927.5|4919.5|4949.5|4941.5|4924.5|4916.5|2049
1744697100000|2025-04-15 06:05:00|4926.5|4918.5|4937|4929|4938.5|4930.5|4921.5|4913.5|1374
1744697400000|2025-04-15 06:10:00|4936.5|4928.5|4940|4932|4941|4933|4928|4920|547
1744697700000|2025-04-15 06:15:00|4940.5|4932.5|4934|4926|4945.5|4937.5|4933.5|4925.5|723
1744698000000|2025-04-15 06:20:00|4933|4925|4944.5|4936.5|4945|4937|4931|4923|605
1744698300000|2025-04-15 06:25:00|4943.5|4935.5|4940.5|4932.5|4947.5|4939.5|4938.5|4930.5|655
1744698600000|2025-04-15 06:30:00|4941|4933|4937|4929|4946.5|4938.5|4936.5|4928.5|539
1744698900000|2025-04-15 06:35:00|4937.5|4929.5|4952.5|4944.5|4954.5|4946.5|4936.5|4928.5|967
1744699200000|2025-04-15 06:40:00|4952|4944|4951|4943|4954.5|4946.5|4947.5|4939.5|618
1744699500000|2025-04-15 06:45:00|4950.5|4942.5|4964.5|4956.5|4968.5|4960.5|4950.5|4942.5|1401
1744699800000|2025-04-15 06:50:00|4965.5|4957.5|4969|4961|4969.5|4961.5|4963.5|4955.5|652
1744700100000|2025-04-15 06:55:00|4969.5|4961.5|4964|4956|4972.5|4964.5|4959.5|4951.5|834
1744700400000|2025-04-15 07:00:00|4963.5|4955.5|4961.5|4953.5|4968|4960|4959.5|4951.5|691
1744700700000|2025-04-15 07:05:00|4962.5|4954.5|4974.5|4966.5|4975.5|4967.5|4961.5|4953.5|442
1744701000000|2025-04-15 07:10:00|4975|4967|4974.5|4966.5|4977.5|4969.5|4970.5|4962.5|561
1744701300000|2025-04-15 07:15:00|4975|4967|4974|4966|4977.5|4969.5|4970.5|4962.5|338
1744701600000|2025-04-15 07:20:00|4973.5|4965.5|4973.5|4965.5|4976.5|4968.5|4972.5|4964.5|410
1744701900000|2025-04-15 07:25:00|4974.5|4966.5|4969.5|4961.5|4974.5|4966.5|4965.5|4957.5|342
1744702200000|2025-04-15 07:30:00|4970|4962|4968.5|4960.5|4973.5|4965.5|4967.5|4959.5|496
1744702500000|2025-04-15 07:35:00|4969.5|4961.5|4961.5|4953.5|4970.5|4962.5|4960.5|4952.5|678
1744702800000|2025-04-15 07:40:00|4961|4953|4961.5|4953.5|4966.5|4958.5|4959.5|4951.5|518
1744703100000|2025-04-15 07:45:00|4962|4954|4968.5|4960.5|4971.5|4963.5|4962|4954|823
1744703400000|2025-04-15 07:50:00|4969|4961|4976.5|4968.5|4976.5|4968.5|4968.5|4960.5|598
1744703700000|2025-04-15 07:55:00|4975.5|4967.5|4983.5|4975.5|4983.5|4975.5|4975.5|4967.5|1809
1744704000000|2025-04-15 08:00:00|4984|4976|4980.5|4972.5|4992.5|4984.5|4972.5|4964.5|3314
1744704300000|2025-04-15 08:05:00|4979.5|4971.5|4980.5|4972.5|4986.5|4978.5|4977.5|4969.5|1739
1744704600000|2025-04-15 08:10:00|4980|4972|4985.5|4977.5|4985.5|4977.5|4977.5|4969.5|995
1744704900000|2025-04-15 08:15:00|4986|4978|4987|4979|4990.5|4982.5|4984.5|4976.5|368
1744705200000|2025-04-15 08:20:00|4986.5|4978.5|4988|4980|4989.5|4981.5|4984.5|4976.5|125
1744705500000|2025-04-15 08:25:00|4987.5|4979.5|4984|4976|4989.5|4981.5|4982.5|4974.5|1949
1744705800000|2025-04-15 08:30:00|4983.8|4974.8|4982.1|4973.1|4986.6|4977.6|4981.6|4972.6|1
1744706100000|2025-04-15 08:35:00|4981.9|4972.9|4984.9|4975.9|4984.9|4975.9|4980.7|4971.7|0
1744706400000|2025-04-15 08:40:00|4984.7|4975.7|4986|4977|4986.2|4977.2|4983.5|4974.5|0
1744706700000|2025-04-15 08:45:00|4986.1|4977.1|4984.8|4975.8|4986.4|4977.4|4983.9|4974.9|0
1744707000000|2025-04-15 08:50:00|4984.9|4975.9|4983.6|4974.6|4986.1|4977.1|4983|4974|0
1744707300000|2025-04-15 08:55:00|4984|4975|4986.1|4977.1|4986.9|4977.9|4983.5|4974.5|0
1744707600000|2025-04-15 09:00:00|4986.3|4977.3|4984.9|4975.9|4986.3|4977.3|4983.5|4974.5|0
1744707900000|2025-04-15 09:05:00|4985|4976|4984.6|4975.6|4985.9|4976.9|4983.7|4974.7|0
1744708200000|2025-04-15 09:10:00|4984.4|4975.4|4981.7|4972.7|4985.1|4976.1|4981.7|4972.7|0
1744708500000|2025-04-15 09:15:00|4982|4973|4985|4978|4992|4984|4981.9|4972.9|290
1744708800000|2025-04-15 09:20:00|4984|4977|4988|4981|4988|4981|4981|4974|135
1744709100000|2025-04-15 09:25:00|4989|4982|5001|4994|5002|4994|4988|4981|118
1744709400000|2025-04-15 09:30:00|5000|4993|4995|4988|5001|4994|4995|4987|95
1744709700000|2025-04-15 09:35:00|4997|4987|4995|4987|4999|4992|4993|4986|74
1744710000000|2025-04-15 09:40:00|4994|4988|4993|4986|4995|4988|4991|4984|21
1744710300000|2025-04-15 09:45:00|4994|4987|4996|4989|5000|4993|4994|4987|30
1744710600000|2025-04-15 09:50:00|4995|4988|4994|4986|4995|4988|4993|4985|96
1744710900000|2025-04-15 09:55:00|4993|4987|4995|4987|4996|4989|4991|4984|95
1744711200000|2025-04-15 10:00:00|4994|4986|5000|4992|5001|4994|4993|4986|61
1744711500000|2025-04-15 10:05:00|4999|4991|5000|4992|5001|4994|4998|4990|18
1744711800000|2025-04-15 10:10:00|4999|4991|4999|4991|5002|4994|4998|4991|42
1744712100000|2025-04-15 10:15:00|4998|4990|4996|4988|4998|4991|4995|4988|40
1744712400000|2025-04-15 10:20:00|4995|4989|5000|4992|5000|4993|4995|4988|13
1744712700000|2025-04-15 10:25:00|4999|4993|5002|4994|5002|4994|4998|4990|25
1744713000000|2025-04-15 10:30:00|5003|4995|5006|4998|5008|5000|5000|4993|165
1744713300000|2025-04-15 10:35:00|5005|4999|4997|4990|5007|5000|4997|4989|61
1744713600000|2025-04-15 10:40:00|4996|4989|4995|4987|4998|4991|4991|4984|213
1744713900000|2025-04-15 10:45:00|4994|4986|4995|4987|4996|4988|4991|4983|41
1744714200000|2025-04-15 10:50:00|4996|4988|4996|4989|4998|4991|4994|4986|20
1744714500000|2025-04-15 10:55:00|4997|4988|4996|4989|4997|4990|4994|4987|13
1744714800000|2025-04-15 11:00:00|4997|4988|4997|4989|4997|4990|4992|4984|27
1744715100000|2025-04-15 11:05:00|4996|4988|4996|4988|4997|4990|4992|4984|19
1744715400000|2025-04-15 11:10:00|4995|4987|4991|4983|4998|4991|4991|4983|24
1744715700000|2025-04-15 11:15:00|4992|4984|4997|4989|4998|4991|4991|4984|7
1744716000000|2025-04-15 11:20:00|4996|4988|4996|4988|4997|4989|4992|4985|4
1744716300000|2025-04-15 11:25:00|4997|4989|4998|4991|5001|4994|4997|4989|17
1744716600000|2025-04-15 11:30:00|4999|4992|4997|4989|5000|4992|4997|4989|8
1744716900000|2025-04-15 11:35:00|4996|4990|4993|4985|4996|4990|4991|4984|23
1744717200000|2025-04-15 11:40:00|4992|4986|4992|4984|4994|4987|4990|4982|12
1744717500000|2025-04-15 11:45:00|4993|4985|4986|4978|4994|4986|4985|4978|18
1744717800000|2025-04-15 11:50:00|4985|4977|4988|4981|4989|4981|4981|4974|131
1744718100000|2025-04-15 11:55:00|4987|4980|4984|4976|4987|4980|4984|4976|24
1744718400000|2025-04-15 12:00:00|4985|4977|4987|4979|4991|4983|4981|4974|24
1744718700000|2025-04-15 12:05:00|4988|4980|4991|4983|4993|4985|4986|4979|21
1744719000000|2025-04-15 12:10:00|4992|4984|4990|4982|4993|4985|4987|4980|15
1744719300000|2025-04-15 12:15:00|4989|4981|4984|4976|4989|4982|4984|4976|20
1744719600000|2025-04-15 12:20:00|4985|4977|4988|4980|4988|4981|4982|4975|102
1744719900000|2025-04-15 12:25:00|4987|4979|4985|4977|4988|4981|4980|4972|111
1744720200000|2025-04-15 12:30:00|4986|4978|4986|4978|4987|4980|4984|4976|18
1744720500000|2025-04-15 12:35:00|4987|4979|4986|4979|4989|4981|4985|4978|8
1744720800000|2025-04-15 12:40:00|4985|4978|4990|4983|4990|4983|4985|4978|25
1744721100000|2025-04-15 12:45:00|4991|4982|4988|4981|4991|4984|4987|4980|3
1744721400000|2025-04-15 12:50:00|4989|4980|4987|4980|4990|4982|4987|4980|0
1744721700000|2025-04-15 12:55:00|4988|4979|4983.5|4977.5|4988|4980|4983|4975|12
1744722000000|2025-04-15 13:00:00|4984|4978|4984.5|4978.5|4988|4982|4984|4978|3
1744722300000|2025-04-15 13:05:00|4984|4978|4984|4978|4987|4981|4983|4977|21
1744722600000|2025-04-15 13:10:00|4983.5|4977.5|4982.5|4976.5|4990.5|4984.5|4982|4976|32
1744722900000|2025-04-15 13:15:00|4983|4977|4985|4979|4986|4980|4982.5|4976.5|8
1744723200000|2025-04-15 13:20:00|4984.5|4978.5|4977|4971|4985|4979|4977|4971|33
1744723500000|2025-04-15 13:25:00|4976.5|4970.5|4974.5|4968.5|4977.5|4971.5|4971|4965|108
1744723800000|2025-04-15 13:30:00|4975|4969|4953.5|4947.5|4980|4974|4951|4945|458
1744724100000|2025-04-15 13:35:00|4953|4947|4955.5|4949.5|4963|4957|4949|4943|337
1744724400000|2025-04-15 13:40:00|4956|4950|4951.5|4945.5|4967|4961|4947|4941|214
1744724700000|2025-04-15 13:45:00|4952|4946|4954|4948|4965|4959|4946|4940|207
1744725000000|2025-04-15 13:50:00|4954.5|4948.5|4971.5|4965.5|4971.5|4965.5|4953.5|4947.5|93
1744725300000|2025-04-15 13:55:00|4972|4966|4971.5|4965.5|4980|4974|4969|4963|135
1744725600000|2025-04-15 14:00:00|4972|4966|4977|4971|4979.5|4973.5|4968.5|4962.5|90
1744725900000|2025-04-15 14:05:00|4976.5|4970.5|4964|4958|4982.5|4976.5|4963|4957|164
1744726200000|2025-04-15 14:10:00|4963.5|4957.5|4964.5|4958.5|4975.5|4969.5|4960.5|4954.5|85
1744726500000|2025-04-15 14:15:00|4965|4959|4948|4942|4967.5|4961.5|4943.5|4937.5|256
1744726800000|2025-04-15 14:20:00|4947.5|4941.5|4946|4940|4955|4949|4944.5|4938.5|256
1744727100000|2025-04-15 14:25:00|4946.5|4940.5|4943.5|4937.5|4953.5|4947.5|4939.5|4933.5|144
1744727400000|2025-04-15 14:30:00|4943|4937|4956|4950|4957|4951|4942.5|4936.5|136
1744727700000|2025-04-15 14:35:00|4955.5|4949.5|4947.5|4941.5|4957.5|4951.5|4947.5|4941.5|34
1744728000000|2025-04-15 14:40:00|4948|4942|4958.5|4952.5|4959.5|4953.5|4947|4941|24
1744728300000|2025-04-15 14:45:00|4959|4953|4952|4946|4962|4956|4945.5|4939.5|310
1744728600000|2025-04-15 14:50:00|4952.5|4946.5|4956|4950|4957.5|4951.5|4947|4941|36
1744728900000|2025-04-15 14:55:00|4956.5|4950.5|4959|4953|4964|4958|4956|4950|61
1744729200000|2025-04-15 15:00:00|4959.5|4953.5|4964.5|4958.5|4964.5|4958.5|4957.5|4951.5|51
1744729500000|2025-04-15 15:05:00|4965.5|4959.5|4968.5|4962.5|4970.5|4964.5|4961.5|4955.5|71
1744729800000|2025-04-15 15:10:00|4968|4962|4962.5|4956.5|4968.5|4962.5|4961|4955|16
1744730100000|2025-04-15 15:15:00|4963|4957|4966.5|4960.5|4968.5|4962.5|4962|4956|83
1744730400000|2025-04-15 15:20:00|4967.5|4961.5|4975.5|4969.5|4978|4972|4967|4961|148
1744730700000|2025-04-15 15:25:00|4975|4969|4971.5|4965.5|4976.5|4970.5|4968.5|4962.5|107
1744731000000|2025-04-15 15:30:00|4972.5|4966.5|4974|4968|4977.5|4971.5|4972.5|4966.5|81
1744731300000|2025-04-15 15:35:00|4973.5|4967.5|4978.5|4972.5|4982.5|4976.5|4973|4967|74
1744731600000|2025-04-15 15:40:00|4979|4973|4974|4968|4979.5|4973.5|4973.5|4967.5|23
1744731900000|2025-04-15 15:45:00|4973.5|4967.5|4978|4972|4980.5|4974.5|4973.5|4967.5|25
1744732200000|2025-04-15 15:50:00|4978.5|4972.5|4979.5|4973.5|4981.5|4975.5|4974.5|4968.5|76
1744732500000|2025-04-15 15:55:00|4979|4973|4976.5|4970.5|4979.5|4973.5|4973.5|4967.5|61
1744732800000|2025-04-15 16:00:00|4976|4970|4979.5|4973.5|4983.5|4977.5|4975.5|4969.5|45
1744733100000|2025-04-15 16:05:00|4979|4973|4978|4972|4981.5|4975.5|4976.5|4970.5|33
1744733400000|2025-04-15 16:10:00|4977.5|4971.5|4982.5|4976.5|4982.5|4976.5|4976.5|4970.5|28
1744733700000|2025-04-15 16:15:00|4982|4976|4979.5|4973.5|4985.5|4979.5|4977.5|4971.5|43
1744734000000|2025-04-15 16:20:00|4979|4973|4975.5|4969.5|4980|4974|4974.5|4968.5|39
1744734300000|2025-04-15 16:25:00|4976|4970|4970.5|4964.5|4979.5|4973.5|4969.5|4963.5|26
1744734600000|2025-04-15 16:30:00|4970|4964|4966.5|4960.5|4974.5|4968.5|4966.5|4960.5|30
1744734900000|2025-04-15 16:35:00|4967|4961|4964.5|4958.5|4969.5|4963.5|4964|4958|39
1744735200000|2025-04-15 16:40:00|4964|4958|4967.5|4961.5|4967.5|4961.5|4962|4956|36
1744735500000|2025-04-15 16:45:00|4968.5|4962.5|4965.5|4959.5|4970|4964|4964|4958|16
1744735800000|2025-04-15 16:50:00|4965|4959|4958.5|4952.5|4965.5|4959.5|4957.5|4951.5|42
1744736100000|2025-04-15 16:55:00|4958|4952|4955|4949|4958|4952|4952.5|4946.5|98
1744736400000|2025-04-15 17:00:00|4954.5|4948.5|4959|4953|4959.5|4953.5|4949.5|4943.5|39
1744736700000|2025-04-15 17:05:00|4959.5|4953.5|4959|4953|4961.5|4955.5|4957.5|4951.5|21
1744737000000|2025-04-15 17:10:00|4959.5|4953.5|4958.5|4952.5|4960.5|4954.5|4957|4951|32
1744737300000|2025-04-15 17:15:00|4958|4952|4955.5|4949.5|4959.5|4953.5|4954.5|4948.5|19
1744737600000|2025-04-15 17:20:00|4955|4949|4954.5|4948.5|4959.5|4953.5|4952.5|4946.5|12
1744737900000|2025-04-15 17:25:00|4955|4949|4954.5|4948.5|4956.5|4950.5|4950.5|4944.5|38
1744738200000|2025-04-15 17:30:00|4954|4948|4956.5|4950.5|4959|4953|4954|4948|27
1744738500000|2025-04-15 17:35:00|4957|4951|4962.5|4956.5|4963.5|4957.5|4951.5|4945.5|24
1744738800000|2025-04-15 17:40:00|4963|4957|4960.5|4954.5|4964|4958|4959.5|4953.5|25
1744739100000|2025-04-15 17:45:00|4961|4955|4962.5|4956.5|4963|4957|4958.5|4952.5|13
1744739400000|2025-04-15 17:50:00|4963|4957|4957.5|4951.5|4963.5|4957.5|4957.5|4951.5|82
1744739700000|2025-04-15 17:55:00|4958|4952|4960|4954|4964.5|4958.5|4957|4951|28
1744740000000|2025-04-15 18:00:00|4959.5|4953.5|4961.5|4955.5|4961.5|4955.5|4957|4951|12
1744740300000|2025-04-15 18:05:00|4961|4955|4963.5|4957.5|4964|4958|4956.5|4950.5|9
1744740600000|2025-04-15 18:10:00|4963|4957|4960.5|4954.5|4964.5|4958.5|4959|4953|13
1744740900000|2025-04-15 18:15:00|4960|4954|4958.5|4952.5|4961.5|4955.5|4956.5|4950.5|83
1744741200000|2025-04-15 18:20:00|4958|4952|4952|4946|4959.5|4953.5|4951.5|4945.5|76
1744741500000|2025-04-15 18:25:00|4952.5|4946.5|4956.5|4950.5|4958.5|4952.5|4950|4944|87
1744741800000|2025-04-15 18:30:00|4956|4950|4957.5|4951.5|4959|4953|4950.5|4944.5|83
1744742100000|2025-04-15 18:35:00|4958|4952|4955.5|4949.5|4960.5|4954.5|4954.5|4948.5|56
1744742400000|2025-04-15 18:40:00|4956|4950|4960.5|4954.5|4961.5|4955.5|4956|4950|20
1744742700000|2025-04-15 18:45:00|4960|4954|4959|4953|4963|4957|4957|4951|99
1744743000000|2025-04-15 18:50:00|4958.5|4952.5|4960|4954|4960.5|4954.5|4956.5|4950.5|64
1744743300000|2025-04-15 18:55:00|4959.5|4953.5|4957.3|4948.3|4961|4955|4955.5|4948.3|52
1744743600000|2025-04-15 19:00:00|4957.1|4948.1|4956.2|4947.2|4957.1|4948.1|4955|4946|0
1744743900000|2025-04-15 19:05:00|4956.3|4947.3|4956|4947|4957.6|4948.6|4955.7|4946.7|0
1744744200000|2025-04-15 19:10:00|4955.9|4946.9|4958.8|4949.8|4959|4950|4955.7|4946.7|0
1744744500000|2025-04-15 19:15:00|4958.7|4949.7|4959.1|4950.1|4959.6|4950.6|4958.2|4949.2|0
1744744800000|2025-04-15 19:20:00|4959|4950|4956.6|4947.6|4959.1|4950.1|4956.4|4947.4|0
1744745100000|2025-04-15 19:25:00|4956.5|4947.5|4955.7|4946.7|4956.6|4947.6|4953.6|4944.6|0
1744745400000|2025-04-15 19:30:00|4955.8|4946.8|4955.9|4946.9|4957.6|4948.6|4955.6|4946.6|0
1744745700000|2025-04-15 19:35:00|4955.8|4946.8|4955.1|4946.1|4956.9|4947.9|4954.7|4945.7|0
1744746000000|2025-04-15 19:40:00|4955|4946|4954.1|4945.1|4955.9|4946.9|4953.7|4944.7|0
1744746300000|2025-04-15 19:45:00|4954.2|4945.2|4953.2|4944.2|4954.3|4945.3|4952.6|4943.6|0
1744746600000|2025-04-15 19:50:00|4954|4945|4954.3|4945.3|4956.7|4947.7|4953.6|4944.6|0
1744746900000|2025-04-15 19:55:00|4953.9|4944.9|4950.3|4941.3|4954.4|4945.4|4950.2|4941.2|0
1744747200000|2025-04-15 20:00:00|4950.2|4941.2|4952.3|4943.3|4952.6|4943.6|4949.2|4940.2|0
1744747500000|2025-04-15 20:05:00|4952.2|4943.2|4952.9|4943.9|4953.6|4944.6|4952|4943|0
1744747800000|2025-04-15 20:10:00|4953|4944|4950.2|4941.2|4953|4944|4950.1|4941.1|0
1744748100000|2025-04-15 20:15:00|4950|4941|4950.6|4941.6|4950.9|4941.9|4949.1|4940.1|0
1744748400000|2025-04-15 20:20:00|4950.5|4941.5|4950|4941|4950.6|4941.6|4949.6|4940.6|0
1744748700000|2025-04-15 20:25:00|4950.2|4941.2|4947|4938|4950.2|4941.2|4946.5|4937.5|0
1744749000000|2025-04-15 20:30:00|4947.1|4938.1|4948.6|4939.6|4948.7|4939.7|4947|4938|0
1744749300000|2025-04-15 20:35:00|4948.4|4939.4|4946.2|4937.2|4949|4940|4945.8|4936.8|0
1744749600000|2025-04-15 20:40:00|4946.3|4937.3|4948.7|4939.7|4949|4940|4945.9|4936.9|0
1744749900000|2025-04-15 20:45:00|4948.8|4939.8|4948|4939|4948.8|4939.8|4946.8|4937.8|0
1744750200000|2025-04-15 20:50:00|4947.8|4938.8|4947.3|4938.3|4948.2|4939.2|4947.1|4938.1|0
1744750500000|2025-04-15 20:55:00|4947.4|4938.4|4948.1|4939.1|4948.4|4939.4|4946.8|4937.8|0
1744750800000|2025-04-15 21:00:00|4948.2|4939.2|4948.8|4939.8|4949|4940|4948.1|4939.1|0
1744751100000|2025-04-15 21:05:00|4949|4940|4950.2|4941.2|4950.2|4941.2|4949|4940|0
1744751400000|2025-04-15 21:10:00|4949.6|4940.6|4951.4|4942.4|4951.7|4942.7|4949.6|4940.6|0
1744751700000|2025-04-15 21:15:00|4951.5|4942.5|4951.3|4942.3|4951.5|4942.5|4950.4|4941.4|0
1744752000000|2025-04-15 21:20:00|4951|4942|4950.9|4941.9|4951.1|4942.1|4950.4|4941.4|0
1744752300000|2025-04-15 21:25:00|4950.8|4941.8|4949.7|4940.7|4950.8|4941.8|4949.1|4940.1|0
1744752600000|2025-04-15 21:30:00|4949.1|4940.1|4945.6|4936.6|4949.1|4940.1|4945.6|4936.6|0
1744752900000|2025-04-15 21:35:00|4945.9|4936.9|4943.8|4934.8|4946|4937|4943.3|4934.3|0
1744753200000|2025-04-15 21:40:00|4943.9|4934.9|4942.1|4933.1|4943.9|4934.9|4941.9|4932.9|0
1744753500000|2025-04-15 21:45:00|4942|4933|4941.6|4932.6|4942.8|4933.8|4941.6|4932.6|0
1744753800000|2025-04-15 21:50:00|4941.9|4932.9|4938.2|4929.2|4942|4933|4938.2|4929.2|0
1744754100000|2025-04-15 21:55:00|4938.9|4929.9|4935.8|4926.8|4939.2|4930.2|4935.1|4926.1|0
1744754400000|2025-04-15 22:00:00|4935.9|4926.9|4927.4|4918.4|4935.9|4926.9|4920.9|4911.9|0
1744754700000|2025-04-15 22:05:00|4927.5|4918.5|4928|4919|4930.4|4921.4|4925.4|4916.4|0
1744755000000|2025-04-15 22:10:00|4927.9|4918.9|4927.3|4918.3|4928.9|4919.9|4924.9|4915.9|0
1744755300000|2025-04-15 22:15:00|4927.4|4918.4|4928.8|4919.8|4929.7|4920.7|4925.5|4916.5|0
1744755600000|2025-04-15 22:20:00|4928.9|4919.9|4927.8|4918.8|4928.9|4919.9|4926.5|4917.5|0
1744755900000|2025-04-15 22:25:00|4927.9|4918.9|4930.5|4921.5|4931.5|4922.5|4927.5|4918.5|0
1744756200000|2025-04-15 22:30:00|4930.4|4921.4|4930.7|4921.7|4932|4923|4930.3|4921.3|0
1744756500000|2025-04-15 22:35:00|4930.6|4921.6|4929.5|4920.5|4931.2|4922.2|4928.2|4919.2|0
1744756800000|2025-04-15 22:40:00|4929.6|4920.6|4929.8|4920.8|4931.2|4922.2|4928.9|4919.9|0
1744757100000|2025-04-15 22:45:00|4929.7|4920.7|4929.6|4920.6|4930.3|4921.3|4928.5|4919.5|0
1744757400000|2025-04-15 22:50:00|4929.5|4920.5|4928.4|4919.4|4929.6|4920.6|4927.2|4918.2|0
1744757700000|2025-04-15 22:55:00|4928.5|4919.5|4929.4|4920.4|4929.7|4920.7|4928.1|4919.1|0
1744758000000|2025-04-15 23:00:00|4929.3|4920.3|4928.8|4919.8|4930.5|4921.5|4927.9|4918.9|0
1744758300000|2025-04-15 23:05:00|4928.7|4919.7|4922.6|4913.6|4929.2|4920.2|4922|4913|0
1744758600000|2025-04-15 23:10:00|4922.9|4913.9|4922.2|4913.2|4922.9|4913.9|4920.4|4911.4|0
1744758900000|2025-04-15 23:15:00|4922.3|4913.3|4922.1|4913.1|4922.8|4913.8|4921.9|4912.9|0
1744759200000|2025-04-15 23:20:00|4922|4913|4921.5|4912.5|4922.5|4913.5|4920.7|4911.7|0
1744759500000|2025-04-15 23:25:00|4921.4|4912.4|4921.9|4912.9|4922.2|4913.2|4920.2|4911.2|0
1744759800000|2025-04-15 23:30:00|4922|4913|4920.5|4911.5|4922.9|4913.9|4920.5|4911.5|0
1744760100000|2025-04-15 23:35:00|4920.3|4911.3|4919.3|4910.3|4920.8|4911.8|4918.2|4909.2|0
1744760400000|2025-04-15 23:40:00|4919.5|4910.5|4921.2|4912.2|4921.6|4912.6|4919.5|4910.5|0
1744760700000|2025-04-15 23:45:00|4921.3|4912.3|4921|4912|4921.4|4912.4|4920|4911|0
1744761000000|2025-04-15 23:50:00|4921.1|4912.1|4921|4912|4921.3|4912.3|4919.5|4910.5|0
1744761300000|2025-04-15 23:55:00|4921.2|4912.2|4922.4|4913.4|4923.1|4914.1|4920.5|4911.5|0
1744761600000|2025-04-16 00:00:00|4922.2|4913.2|4922.4|4913.4|4923.5|4914.5|4920.6|4911.6|0
1744761900000|2025-04-16 00:05:00|4922.5|4913.5|4920.4|4911.4|4922.9|4913.9|4917.4|4908.4|0
1744762200000|2025-04-16 00:10:00|4920.5|4911.5|4918.5|4909.5|4921.3|4912.3|4917.6|4908.6|0
1744762500000|2025-04-16 00:15:00|4918.4|4909.4|4919.2|4910.2|4920.2|4911.2|4918|4909|0
1744762800000|2025-04-16 00:20:00|4919.1|4910.1|4919.2|4910.2|4919.6|4910.6|4918.3|4909.3|0
1744763100000|2025-04-16 00:25:00|4919.5|4910.5|4919|4910|4919.6|4910.6|4917.7|4908.7|0
1744763400000|2025-04-16 00:30:00|4919.1|4910.1|4915.7|4906.7|4919.1|4910.1|4913.1|4904.1|0
1744763700000|2025-04-16 00:35:00|4915.6|4906.6|4917.2|4908.2|4917.4|4908.4|4915.1|4906.1|0
1744764000000|2025-04-16 00:40:00|4917.1|4908.1|4916.1|4907.1|4918.2|4909.2|4915.6|4906.6|0
1744764300000|2025-04-16 00:45:00|4916.2|4907.2|4913.4|4904.4|4917.2|4908.2|4912.2|4903.2|0
1744764600000|2025-04-16 00:50:00|4913.7|4904.7|4907|4898|4913.9|4904.9|4905.9|4896.9|0
1744764900000|2025-04-16 00:55:00|4906.9|4897.9|4908.4|4899.4|4909.6|4900.6|4904.8|4895.8|0
1744765200000|2025-04-16 01:00:00|4908.6|4899.6|4915.6|4906.6|4915.8|4906.8|4908.5|4899.5|0
1744765500000|2025-04-16 01:05:00|4915.5|4906.5|4916.6|4907.6|4916.9|4907.9|4915.3|4906.3|0
1744765800000|2025-04-16 01:10:00|4916.5|4907.5|4913.1|4904.1|4919.1|4910.1|4913.1|4904.1|0
1744766100000|2025-04-16 01:15:00|4914.5|4905.5|4893|4885|4918|4910|4867|4859|4565
1744766400000|2025-04-16 01:20:00|4893.5|4885.5|4902|4894|4903|4895|4876|4868|1713
1744766700000|2025-04-16 01:25:00|4904|4896|4901|4893|4910|4902|4901|4893|877
1744767000000|2025-04-16 01:30:00|4906|4898|4879.5|4871.5|4918|4910|4878|4870|5275
1744767300000|2025-04-16 01:35:00|4880|4872|4870|4862|4886|4878|4859|4851|3484
1744767600000|2025-04-16 01:40:00|4871|4863|4864|4856|4878|4870|4850.5|4842.5|5575
1744767900000|2025-04-16 01:45:00|4863|4855|4852.5|4844.5|4873|4865|4852|4844|3014
1744768200000|2025-04-16 01:50:00|4852|4844|4841|4833|4854|4846|4832|4824|4034
1744768500000|2025-04-16 01:55:00|4842|4834|4841|4833|4851|4843|4827|4819|2301
1744768800000|2025-04-16 02:00:00|4840|4832|4832.5|4824.5|4844|4836|4822|4814|2713
1744769100000|2025-04-16 02:05:00|4833|4825|4816.5|4808.5|4834|4826|4813|4805|2098
1744769400000|2025-04-16 02:10:00|4817|4809|4816|4808|4830|4822|4813|4805|1687
1744769700000|2025-04-16 02:15:00|4815.5|4807.5|4814|4806|4828|4820|4812|4804|2454
1744770000000|2025-04-16 02:20:00|4815|4807|4832|4824|4832.5|4824.5|4812|4804|1717
1744770300000|2025-04-16 02:25:00|4832.5|4824.5|4827.5|4819.5|4837|4829|4822.5|4814.5|1244
1744770600000|2025-04-16 02:30:00|4828|4820|4819|4811|4838|4830|4818|4810|1352
1744770900000|2025-04-16 02:35:00|4818.5|4810.5|4813|4805|4822|4814|4812.5|4804.5|2035
1744771200000|2025-04-16 02:40:00|4812|4804|4794|4786|4817|4809|4791.5|4783.5|2246
1744771500000|2025-04-16 02:45:00|4795|4787|4798|4790|4808.5|4800.5|4793|4785|1739
1744771800000|2025-04-16 02:50:00|4797|4789|4805|4797|4809.5|4801.5|4797|4789|758
1744772100000|2025-04-16 02:55:00|4805.5|4797.5|4800|4792|4811.5|4803.5|4799.5|4791.5|951
1744772400000|2025-04-16 03:00:00|4800.5|4792.5|4785|4777|4803|4795|4782.5|4774.5|1333
1744772700000|2025-04-16 03:05:00|4785.5|4777.5|4780.5|4772.5|4787|4779|4772|4764|2056
1744773000000|2025-04-16 03:10:00|4780|4772|4788|4780|4789|4781|4778|4770|1480
1744773300000|2025-04-16 03:15:00|4788.5|4780.5|4779|4771|4789|4781|4772|4764|1048
1744773600000|2025-04-16 03:20:00|4780|4772|4776.5|4768.5|4786|4778|4773.5|4765.5|849
1744773900000|2025-04-16 03:25:00|4776|4768|4763|4755|4776|4768|4762|4754|832
1744774200000|2025-04-16 03:30:00|4763.5|4755.5|4761|4753|4768|4760|4757.5|4749.5|987
1744774500000|2025-04-16 03:35:00|4760|4752|4757|4749|4760.5|4752.5|4750|4742|1418
1744774800000|2025-04-16 03:40:00|4757.5|4749.5|4762|4754|4766|4758|4757|4749|713
1744775100000|2025-04-16 03:45:00|4761.5|4753.5|4761|4753|4764|4756|4760|4752|553
1744775400000|2025-04-16 03:50:00|4762|4754|4761|4753|4768|4760|4761|4753|663
1744775700000|2025-04-16 03:55:00|4762|4754|4757.5|4749.5|4763|4755|4756|4748|663
1744776000000|2025-04-16 04:00:00|4757.4|4748.5|4756.7|4747.7|4757.8|4748.8|4756.2|4747.2|0
1744776300000|2025-04-16 04:05:00|4756.8|4747.8|4756.5|4747.5|4757.3|4748.3|4756.4|4747.4|0
1744776600000|2025-04-16 04:10:00|4756.4|4747.4|4756.4|4747.4|4756.6|4747.6|4755.9|4746.9|0
1744776900000|2025-04-16 04:15:00|4756.3|4747.3|4756.3|4747.3|4756.9|4747.9|4755.9|4746.9|0
1744777200000|2025-04-16 04:20:00|4756.4|4747.4|4756.8|4747.8|4756.8|4747.8|4755.7|4746.7|0
1744777500000|2025-04-16 04:25:00|4756.9|4747.9|4756.9|4747.9|4757|4748|4756|4747|0
1744777800000|2025-04-16 04:30:00|4757|4748|4757.4|4748.4|4757.5|4748.5|4756.9|4747.9|0
1744778100000|2025-04-16 04:35:00|4757.5|4748.5|4757.2|4748.2|4757.6|4748.6|4757.1|4748.1|0
1744778400000|2025-04-16 04:40:00|4757.3|4748.3|4757.7|4748.7|4757.8|4748.8|4757.1|4748.1|0
1744778700000|2025-04-16 04:45:00|4757.8|4748.8|4756.5|4747.5|4757.8|4748.8|4756.4|4747.4|0
1744779000000|2025-04-16 04:50:00|4756.6|4747.6|4755|4746|4756.8|4747.8|4754.9|4745.9|0
1744779300000|2025-04-16 04:55:00|4755.2|4746.2|4755.9|4746.9|4756|4747|4754.9|4745.9|24
1744779600000|2025-04-16 05:00:00|4756|4747|4758|4750|4761|4753|4734|4726|4720
1744779900000|2025-04-16 05:05:00|4759|4751|4772|4764|4774|4766|4753|4745|1758
1744780200000|2025-04-16 05:10:00|4772.5|4764.5|4777|4769|4778|4770|4764|4756|1214
1744780500000|2025-04-16 05:15:00|4777.5|4769.5|4763.5|4755.5|4785|4777|4761|4753|1485
1744780800000|2025-04-16 05:20:00|4764|4756|4748|4740|4769.5|4761.5|4748|4740|1015
1744781100000|2025-04-16 05:25:00|4749|4741|4754|4746|4760.5|4752.5|4747|4739|1053
1744781400000|2025-04-16 05:30:00|4755|4747|4766.5|4758.5|4766.5|4758.5|4745|4737|2019
1744781700000|2025-04-16 05:35:00|4766|4758|4763|4755|4777.5|4769.5|4761|4753|1761
1744782000000|2025-04-16 05:40:00|4762.5|4754.5|4763|4755|4763|4755|4752|4744|1175
1744782300000|2025-04-16 05:45:00|4764|4756|4760|4752|4764|4756|4754|4746|666
1744782600000|2025-04-16 05:50:00|4759.5|4751.5|4776|4768|4778|4770|4758|4750|1192
1744782900000|2025-04-16 05:55:00|4776.5|4768.5|4774|4766|4779|4771|4769|4761|874
1744783200000|2025-04-16 06:00:00|4773.5|4765.5|4780|4772|4783|4775|4770|4762|1093
1744783500000|2025-04-16 06:05:00|4780.5|4772.5|4784|4776|4787|4779|4775|4767|1287
1744783800000|2025-04-16 06:10:00|4783|4775|4797|4789|4799|4791|4783|4775|1229
1744784100000|2025-04-16 06:15:00|4798|4790|4786|4778|4799|4791|4780.5|4772.5|832
1744784400000|2025-04-16 06:20:00|4785|4777|4778|4770|4786|4778|4777|4769|564
1744784700000|2025-04-16 06:25:00|4778.5|4770.5|4773.5|4765.5|4780.5|4772.5|4771.5|4763.5|892
1744785000000|2025-04-16 06:30:00|4773|4765|4777|4769|4777|4769|4764|4756|953
1744785300000|2025-04-16 06:35:00|4776|4768|4774.5|4766.5|4780|4772|4772|4764|535
1744785600000|2025-04-16 06:40:00|4774|4766|4789|4781|4789|4781|4770|4762|940
1744785900000|2025-04-16 06:45:00|4789.5|4781.5|4792|4784|4795|4787|4786|4778|973
1744786200000|2025-04-16 06:50:00|4791.5|4783.5|4808|4800|4808|4800|4791|4783|2312
1744786500000|2025-04-16 06:55:00|4808.5|4800.5|4800|4792|4814.5|4806.5|4799|4791|3380
1744786800000|2025-04-16 07:00:00|4802|4794|4822|4814|4827|4819|4801|4793|3391
1744787100000|2025-04-16 07:05:00|4821.5|4813.5|4825|4817|4840|4832|4821|4813|1512
1744787400000|2025-04-16 07:10:00|4824.5|4816.5|4835|4827|4841|4833|4824|4816|1044
1744787700000|2025-04-16 07:15:00|4835.5|4827.5|4841|4833|4844.5|4836.5|4830|4822|1404
1744788000000|2025-04-16 07:20:00|4841.5|4833.5|4820|4812|4842|4834|4818|4810|1019
1744788300000|2025-04-16 07:25:00|4821|4813|4803|4795|4822.5|4814.5|4802|4794|1116
1744788600000|2025-04-16 07:30:00|4802|4794|4805|4797|4814|4806|4800.5|4792.5|1602
1744788900000|2025-04-16 07:35:00|4804|4796|4802|4794|4806|4798|4797|4789|2011
1744789200000|2025-04-16 07:40:00|4802.5|4794.5|4809|4801|4811|4803|4801|4793|1925
1744789500000|2025-04-16 07:45:00|4810|4802|4807|4799|4816|4808|4807|4799|2739
1744789800000|2025-04-16 07:50:00|4806.5|4798.5|4794.5|4786.5|4811|4803|4794.5|4786.5|2106
1744790100000|2025-04-16 07:55:00|4794|4786|4787.5|4779.5|4795|4787|4786|4778|2946
1744790400000|2025-04-16 08:00:00|4788|4780|4797|4789|4797.5|4789.5|4788|4780|1794
1744790700000|2025-04-16 08:05:00|4796.5|4788.5|4797.5|4789.5|4801.5|4793.5|4792|4784|2568
1744791000000|2025-04-16 08:10:00|4797|4789|4797|4789|4802|4794|4795|4787|1600
1744791300000|2025-04-16 08:15:00|4798|4790|4800|4792|4803|4795|4797|4789|2617
1744791600000|2025-04-16 08:20:00|4799|4791|4800|4792|4805|4797|4798|4790|1771
1744791900000|2025-04-16 08:25:00|4800.5|4792.5|4850|4842|4868.5|4860.5|4799|4791|2105
1744792200000|2025-04-16 08:30:00|4848.8|4839.8|4853.1|4844.1|4857.7|4848.7|4848.7|4839.7|3
1744792500000|2025-04-16 08:35:00|4853.3|4844.3|4856.7|4847.7|4857.7|4848.7|4851.8|4842.8|0
1744792800000|2025-04-16 08:40:00|4856.9|4847.9|4870.3|4861.3|4875.6|4866.6|4856.3|4847.3|0
1744793100000|2025-04-16 08:45:00|4870.2|4861.2|4863.2|4854.2|4870.2|4861.2|4860.4|4851.4|0
1744793400000|2025-04-16 08:50:00|4863.3|4854.3|4855.3|4846.3|4864.9|4855.9|4854.4|4845.4|0
1744793700000|2025-04-16 08:55:00|4855.4|4846.4|4853.7|4844.7|4857.6|4848.6|4852.1|4843.1|0
1744794000000|2025-04-16 09:00:00|4853.8|4844.8|4851.6|4842.6|4856.5|4847.5|4851.4|4842.4|0
1744794300000|2025-04-16 09:05:00|4851.7|4842.7|4855.6|4846.6|4855.8|4846.8|4851.2|4842.2|0
1744794600000|2025-04-16 09:10:00|4855.7|4846.7|4855.3|4846.3|4856.6|4847.6|4854.2|4845.2|0
1744794900000|2025-04-16 09:15:00|4868.5|4849.5|4873.5|4865.5|4874.5|4866.5|4851.5|4838.5|500
1744795200000|2025-04-16 09:20:00|4874.5|4866.5|4872.5|4864.5|4877.5|4870.5|4865.5|4857.5|167
1744795500000|2025-04-16 09:25:00|4871.5|4863.5|4869.5|4861.5|4885.5|4878.5|4868.5|4861.5|171
1744795800000|2025-04-16 09:30:00|4868.5|4860.5|4868.5|4861.5|4871.5|4863.5|4865.5|4857.5|35
1744796100000|2025-04-16 09:35:00|4869.5|4862.5|4870.5|4862.5|4878.5|4871.5|4868.5|4861.5|96
1744796400000|2025-04-16 09:40:00|4869.5|4861.5|4866.5|4859.5|4870.5|4862.5|4864.5|4856.5|66
1744796700000|2025-04-16 09:45:00|4867.5|4858.5|4866.5|4858.5|4869.5|4861.5|4862.5|4854.5|35
1744797000000|2025-04-16 09:50:00|4865.5|4859.5|4863.5|4856.5|4871.5|4863.5|4863.5|4856.5|15
1744797300000|2025-04-16 09:55:00|4862.5|4855.5|4860.5|4852.5|4863.5|4855.5|4858.5|4850.5|37
1744797600000|2025-04-16 10:00:00|4859.5|4851.5|4860.5|4853.5|4862.5|4854.5|4855.5|4848.5|77
1744797900000|2025-04-16 10:05:00|4861.5|4852.5|4866.5|4859.5|4868.5|4861.5|4859.5|4851.5|40
1744798200000|2025-04-16 10:10:00|4865.5|4858.5|4867.5|4859.5|4870.5|4863.5|4861.5|4854.5|22
1744798500000|2025-04-16 10:15:00|4868.5|4860.5|4871.5|4863.5|4874.5|4867.5|4866.5|4858.5|102
1744798800000|2025-04-16 10:20:00|4870.5|4862.5|4868.5|4861.5|4872.5|4865.5|4865.5|4857.5|28
1744799100000|2025-04-16 10:25:00|4867.5|4860.5|4870.5|4863.5|4871.5|4864.5|4867.5|4859.5|53
1744799400000|2025-04-16 10:30:00|4871.5|4862.5|4868.5|4861.5|4871.5|4863.5|4867.5|4860.5|28
1744799700000|2025-04-16 10:35:00|4869.5|4860.5|4865.5|4858.5|4869.5|4862.5|4863.5|4856.5|45
1744800000000|2025-04-16 10:40:00|4866.5|4859.5|4863.5|4855.5|4868.5|4861.5|4861.5|4854.5|65
1744800300000|2025-04-16 10:45:00|4864.5|4856.5|4868.5|4861.5|4868.5|4861.5|4862.5|4854.5|33
1744800600000|2025-04-16 10:50:00|4869.5|4862.5|4869.5|4862.5|4871.5|4864.5|4866.5|4859.5|69
1744800900000|2025-04-16 10:55:00|4870.5|4861.5|4869.5|4862.5|4870.5|4863.5|4866.5|4859.5|20
1744801200000|2025-04-16 11:00:00|4870.5|4863.5|4869.5|4861.5|4874.5|4867.5|4864.5|4857.5|34
1744801500000|2025-04-16 11:05:00|4870.5|4862.5|4874.5|4867.5|4875.5|4868.5|4866.5|4859.5|65
1744801800000|2025-04-16 11:10:00|4873.5|4866.5|4868.5|4860.5|4874.5|4867.5|4839.5|4831.5|428
1744802100000|2025-04-16 11:15:00|4867.5|4861.5|4866.5|4858.5|4874.5|4867.5|4866.5|4858.5|72
1744802400000|2025-04-16 11:20:00|4865.5|4857.5|4866.5|4858.5|4870.5|4863.5|4864.5|4856.5|14
1744802700000|2025-04-16 11:25:00|4867.5|4859.5|4865.5|4858.5|4871.5|4863.5|4865.5|4858.5|36
1744803000000|2025-04-16 11:30:00|4866.5|4857.5|4865.5|4857.5|4867.5|4859.5|4864.5|4856.5|5
1744803300000|2025-04-16 11:35:00|4864.5|4858.5|4864.5|4857.5|4866.5|4858.5|4862.5|4855.5|11
1744803600000|2025-04-16 11:40:00|4865.5|4858.5|4869.5|4861.5|4870.5|4862.5|4865.5|4858.5|16
1744803900000|2025-04-16 11:45:00|4870.5|4862.5|4871.5|4863.5|4872.5|4865.5|4868.5|4860.5|33
1744804200000|2025-04-16 11:50:00|4870.5|4862.5|4864.5|4857.5|4872.5|4865.5|4862.5|4855.5|36
1744804500000|2025-04-16 11:55:00|4865.5|4858.5|4863.5|4856.5|4868.5|4861.5|4862.5|4855.5|18
1744804800000|2025-04-16 12:00:00|4864.5|4855.5|4862.5|4855.5|4864.5|4857.5|4858.5|4850.5|29
1744805100000|2025-04-16 12:05:00|4863.5|4854.5|4864.5|4856.5|4864.5|4857.5|4859.5|4852.5|30
1744805400000|2025-04-16 12:10:00|4865.5|4857.5|4859.5|4851.5|4865.5|4857.5|4858.5|4851.5|28
1744805700000|2025-04-16 12:15:00|4858.5|4850.5|4858.5|4851.5|4860.5|4853.5|4855.5|4847.5|21
1744806000000|2025-04-16 12:20:00|4859.5|4850.5|4855.5|4847.5|4859.5|4851.5|4854.5|4847.5|33
1744806300000|2025-04-16 12:25:00|4856.5|4848.5|4855.5|4846.5|4860.5|4853.5|4855.5|4846.5|49
1744806600000|2025-04-16 12:30:00|4856.5|4845.5|4853.5|4845.5|4858.5|4851.5|4850.5|4843.5|196
1744806900000|2025-04-16 12:35:00|4852.5|4844.5|4850.5|4843.5|4853.5|4846.5|4849.5|4841.5|52
1744807200000|2025-04-16 12:40:00|4849.5|4842.5|4845.5|4837.5|4850.5|4843.5|4843.5|4836.5|51
1744807500000|2025-04-16 12:45:00|4844.5|4836.5|4845.5|4838.5|4846.5|4839.5|4842.5|4835.5|41
1744807800000|2025-04-16 12:50:00|4846.5|4839.5|4843.5|4836.5|4847.5|4839.5|4841.5|4833.5|24
1744808100000|2025-04-16 12:55:00|4842.5|4835.5|4843.5|4837.5|4844.5|4837.5|4840.5|4833.5|26
1744808400000|2025-04-16 13:00:00|4844|4838|4840|4834|4844|4838|4835|4829|66
1744808700000|2025-04-16 13:05:00|4839.5|4833.5|4834|4828|4840|4834|4832|4826|45
1744809000000|2025-04-16 13:10:00|4834.5|4828.5|4831|4825|4837.5|4831.5|4831|4825|36
1744809300000|2025-04-16 13:15:00|4831.5|4825.5|4829|4823|4833|4827|4828|4822|43
1744809600000|2025-04-16 13:20:00|4829.5|4823.5|4829|4823|4831|4825|4826|4820|55
1744809900000|2025-04-16 13:25:00|4828|4822|4818|4812|4832|4826|4818|4812|190
1744810200000|2025-04-16 13:30:00|4818.5|4812.5|4821|4815|4829|4823|4808.5|4802.5|819
1744810500000|2025-04-16 13:35:00|4822|4816|4817|4811|4822|4816|4803.5|4797.5|542
1744810800000|2025-04-16 13:40:00|4816|4810|4820|4814|4825|4819|4811.5|4805.5|288
1744811100000|2025-04-16 13:45:00|4820.5|4814.5|4823|4817|4825.5|4819.5|4812.5|4806.5|257
1744811400000|2025-04-16 13:50:00|4823.5|4817.5|4829.5|4823.5|4837|4831|4821.5|4815.5|305
1744811700000|2025-04-16 13:55:00|4829|4823|4821|4815|4832|4826|4820.5|4814.5|192
1744812000000|2025-04-16 14:00:00|4820.5|4814.5|4820|4814|4828.5|4822.5|4818.5|4812.5|183
1744812300000|2025-04-16 14:05:00|4821|4815|4815|4809|4827|4821|4815|4809|223
1744812600000|2025-04-16 14:10:00|4814.5|4808.5|4820|4814|4823|4817|4812|4806|195
1744812900000|2025-04-16 14:15:00|4820.5|4814.5|4824|4818|4827|4821|4814|4808|225
1744813200000|2025-04-16 14:20:00|4823|4817|4829|4823|4832|4826|4819|4813|283
1744813500000|2025-04-16 14:25:00|4829.5|4823.5|4822.5|4816.5|4835|4829|4822|4816|131
1744813800000|2025-04-16 14:30:00|4822|4816|4822|4816|4825|4819|4817|4811|79
1744814100000|2025-04-16 14:35:00|4822.5|4816.5|4825|4819|4825.5|4819.5|4817|4811|109
1744814400000|2025-04-16 14:40:00|4824.5|4818.5|4829|4823|4830|4824|4824|4818|117
1744814700000|2025-04-16 14:45:00|4829.5|4823.5|4821|4815|4830|4824|4820.5|4814.5|86
1744815000000|2025-04-16 14:50:00|4821.5|4815.5|4821|4815|4827|4821|4818|4812|50
1744815300000|2025-04-16 14:55:00|4820.5|4814.5|4824|4818|4824|4818|4818|4812|59
1744815600000|2025-04-16 15:00:00|4825|4819|4827.5|4821.5|4831|4825|4822|4816|120
1744815900000|2025-04-16 15:05:00|4828|4822|4831|4825|4833|4827|4826|4820|51
1744816200000|2025-04-16 15:10:00|4832|4826|4830|4824|4833|4827|4828|4822|58
1744816500000|2025-04-16 15:15:00|4830.5|4824.5|4825|4819|4831|4825|4825|4819|87
1744816800000|2025-04-16 15:20:00|4824.5|4818.5|4838.5|4832.5|4838.5|4832.5|4824|4818|181
1744817100000|2025-04-16 15:25:00|4839|4833|4838|4832|4843|4837|4837|4831|129
1744817400000|2025-04-16 15:30:00|4837.5|4831.5|4840.5|4834.5|4842|4836|4835|4829|94
1744817700000|2025-04-16 15:35:00|4841|4835|4842|4836|4843|4837|4838|4832|65
1744818000000|2025-04-16 15:40:00|4841|4835|4847.5|4841.5|4850|4844|4839|4833|231
1744818300000|2025-04-16 15:45:00|4847|4841|4839.5|4833.5|4849|4843|4839|4833|131
1744818600000|2025-04-16 15:50:00|4839|4833|4839|4833|4844|4838|4839|4833|88
1744818900000|2025-04-16 15:55:00|4838|4832|4835|4829|4843|4837|4834|4828|72
1744819200000|2025-04-16 16:00:00|4834.5|4828.5|4840|4834|4840.5|4834.5|4833|4827|137
1744819500000|2025-04-16 16:05:00|4839|4833|4836|4830|4839|4833|4832.5|4826.5|83
1744819800000|2025-04-16 16:10:00|4835.5|4829.5|4838.5|4832.5|4839|4833|4835|4829|65
1744820100000|2025-04-16 16:15:00|4839|4833|4836.5|4830.5|4840|4834|4835|4829|55
1744820400000|2025-04-16 16:20:00|4836|4830|4836|4830|4837|4831|4832.5|4826.5|245
1744820700000|2025-04-16 16:25:00|4835.5|4829.5|4831|4825|4838|4832|4830.5|4824.5|82
1744821000000|2025-04-16 16:30:00|4830.5|4824.5|4836|4830|4836.5|4830.5|4828|4822|55
1744821300000|2025-04-16 16:35:00|4836.5|4830.5|4828.5|4822.5|4837|4831|4827.5|4821.5|58
1744821600000|2025-04-16 16:40:00|4828|4822|4832|4826|4832|4826|4826.5|4820.5|28
1744821900000|2025-04-16 16:45:00|4831.5|4825.5|4829|4823|4832|4826|4826|4820|23
1744822200000|2025-04-16 16:50:00|4828.5|4822.5|4831|4825|4831|4825|4828|4822|18
1744822500000|2025-04-16 16:55:00|4831.5|4825.5|4825|4819|4832|4826|4824.5|4818.5|32
1744822800000|2025-04-16 17:00:00|4824|4818|4825.5|4819.5|4827.5|4821.5|4822|4816|43
1744823100000|2025-04-16 17:05:00|4825|4819|4823|4817|4829|4823|4822.5|4816.5|15
1744823400000|2025-04-16 17:10:00|4822|4816|4823.5|4817.5|4825|4819|4820|4814|37
1744823700000|2025-04-16 17:15:00|4823|4817|4825.5|4819.5|4826|4820|4822|4816|18
1744824000000|2025-04-16 17:20:00|4826|4820|4821|4815|4826.5|4820.5|4820|4814|34
1744824300000|2025-04-16 17:25:00|4820.5|4814.5|4821|4815|4824|4818|4820|4814|35
1744824600000|2025-04-16 17:30:00|4820.5|4814.5|4809.5|4803.5|4822.5|4816.5|4808.5|4802.5|208
1744824900000|2025-04-16 17:35:00|4810|4804|4807.5|4801.5|4813.5|4807.5|4806|4800|71
1744825200000|2025-04-16 17:40:00|4807|4801|4801.5|4795.5|4807|4801|4800|4794|129
1744825500000|2025-04-16 17:45:00|4801|4795|4794|4788|4801.5|4795.5|4790|4784|135
1744825800000|2025-04-16 17:50:00|4795|4789|4789.5|4783.5|4798|4792|4787.5|4781.5|179
1744826100000|2025-04-16 17:55:00|4790|4784|4778|4772|4791|4785|4778|4772|362
1744826400000|2025-04-16 18:00:00|4778.5|4772.5|4775.5|4769.5|4787|4781|4773|4767|250
1744826700000|2025-04-16 18:05:00|4776|4770|4770.5|4764.5|4778|4772|4765|4759|147
1744827000000|2025-04-16 18:10:00|4771|4765|4771|4765|4776|4770|4767|4761|117
1744827300000|2025-04-16 18:15:00|4772|4766|4765|4759|4772|4766|4764|4758|70
1744827600000|2025-04-16 18:20:00|4764.5|4758.5|4774.5|4768.5|4775.5|4769.5|4762.5|4756.5|47
1744827900000|2025-04-16 18:25:00|4774|4768|4775|4769|4778|4772|4773.5|4767.5|58
1744828200000|2025-04-16 18:30:00|4774.5|4768.5|4775.5|4769.5|4778|4772|4773|4767|24
1744828500000|2025-04-16 18:35:00|4775|4769|4772|4766|4777|4771|4767.5|4761.5|29
1744828800000|2025-04-16 18:40:00|4773|4767|4763|4757|4773|4767|4762|4756|69
1744829100000|2025-04-16 18:45:00|4762.5|4756.5|4761|4755|4766|4760|4760|4754|91
1744829400000|2025-04-16 18:50:00|4760.5|4754.5|4760|4754|4764|4758|4759|4753|65
1744829700000|2025-04-16 18:55:00|4759.5|4753.5|4759.4|4750.4|4765|4759|4758.5|4750.3|94
1744830000000|2025-04-16 19:00:00|4759.5|4750.5|4758.5|4749.5|4761.1|4752.1|4757.8|4748.8|0
1744830300000|2025-04-16 19:05:00|4758.4|4749.4|4757.3|4748.3|4760.1|4751.1|4756.3|4747.3|0
1744830600000|2025-04-16 19:10:00|4757.4|4748.4|4759.9|4750.9|4761.1|4752.1|4755.3|4746.3|0
1744830900000|2025-04-16 19:15:00|4759.8|4750.8|4757.6|4748.6|4761.2|4752.2|4757.6|4748.6|0
1744831200000|2025-04-16 19:20:00|4757.5|4748.5|4756|4747|4758.6|4749.6|4755.6|4746.6|0
1744831500000|2025-04-16 19:25:00|4756.1|4747.1|4754.9|4745.9|4756.7|4747.7|4754.6|4745.6|0
1744831800000|2025-04-16 19:30:00|4754.8|4745.8|4759.6|4750.6|4760.7|4751.7|4754.8|4745.8|0
1744832100000|2025-04-16 19:35:00|4759.5|4750.5|4763|4754|4763.1|4754.1|4758.9|4749.9|0
1744832400000|2025-04-16 19:40:00|4763.1|4754.1|4764.4|4755.4|4766.2|4757.2|4761.5|4752.5|0
1744832700000|2025-04-16 19:45:00|4764.3|4755.3|4766.6|4757.6|4767.5|4758.5|4764.3|4755.3|0
1744833000000|2025-04-16 19:50:00|4767.5|4758.5|4777.9|4768.9|4778.8|4769.8|4767.5|4758.5|0
1744833300000|2025-04-16 19:55:00|4777.5|4768.5|4775.8|4766.8|4780.8|4771.8|4773.8|4764.8|0
1744833600000|2025-04-16 20:00:00|4775.7|4766.7|4780.1|4771.1|4780.8|4771.8|4773.3|4764.3|0
1744833900000|2025-04-16 20:05:00|4780.2|4771.2|4774.8|4765.8|4781|4772|4773.4|4764.4|0
1744834200000|2025-04-16 20:10:00|4774.7|4765.7|4781.6|4772.6|4782|4773|4774.7|4765.7|0
1744834500000|2025-04-16 20:15:00|4781.7|4772.7|4780.9|4771.9|4782.1|4773.1|4780.1|4771.1|0
1744834800000|2025-04-16 20:20:00|4780.8|4771.8|4777.8|4768.8|4780.8|4771.8|4776.8|4767.8|0
1744835100000|2025-04-16 20:25:00|4777.7|4768.7|4779.5|4770.5|4780.4|4771.4|4777.7|4768.7|0
1744835400000|2025-04-16 20:30:00|4779.6|4770.6|4780.3|4771.3|4780.8|4771.8|4778.6|4769.6|0
1744835700000|2025-04-16 20:35:00|4780.2|4771.2|4780.8|4771.8|4781.5|4772.5|4780|4771|0
1744836000000|2025-04-16 20:40:00|4780.7|4771.7|4776.7|4767.7|4780.8|4771.8|4776.2|4767.2|0
1744836300000|2025-04-16 20:45:00|4776.5|4767.5|4776|4767|4778|4769|4776|4767|0
1744836600000|2025-04-16 20:50:00|4775.8|4766.8|4773.3|4764.3|4776|4767|4768.8|4759.8|0
1744836900000|2025-04-16 20:55:00|4773.7|4764.7|4772.2|4763.2|4774|4765|4771.8|4762.8|0
1744837200000|2025-04-16 21:00:00|4772.7|4763.7|4772.4|4763.4|4774.2|4765.2|4771.6|4762.6|0
1744837500000|2025-04-16 21:05:00|4772.3|4763.3|4773|4764|4773|4764|4772.1|4763.1|0
1744837800000|2025-04-16 21:10:00|4773.2|4764.2|4773.8|4764.8|4773.8|4764.8|4773.2|4764.2|0
1744838100000|2025-04-16 21:15:00|4773.9|4764.9|4773.7|4764.7|4773.9|4764.9|4773.3|4764.3|0
1744838400000|2025-04-16 21:20:00|4773.8|4764.8|4775.1|4766.1|4775.2|4766.2|4773.7|4764.7|0
1744838700000|2025-04-16 21:25:00|4775.3|4766.3|4776.7|4767.7|4776.7|4767.7|4775.3|4766.3|0
1744839000000|2025-04-16 21:30:00|4776.6|4767.6|4777.7|4768.7|4777.7|4768.7|4776.4|4767.4|0
1744839300000|2025-04-16 21:35:00|4777.8|4768.8|4777.2|4768.2|4778.2|4769.2|4777.2|4768.2|0
1744839600000|2025-04-16 21:40:00|4777.1|4768.1|4777.2|4768.2|4777.7|4768.7|4777.1|4768.1|0
1744839900000|2025-04-16 21:45:00|4777.3|4768.3|4778|4769|4778.2|4769.2|4776.7|4767.7|0
1744840200000|2025-04-16 21:50:00|4778.3|4769.3|4778.7|4769.7|4780|4771|4777.9|4768.9|0
1744840500000|2025-04-16 21:55:00|4778.4|4769.4|4777.1|4768.1|4778.4|4769.4|4776.1|4767.1|0
1744840800000|2025-04-16 22:00:00|4779.2|4770.2|4779.6|4770.6|4780.2|4771.2|4774.9|4765.9|0
1744841100000|2025-04-16 22:05:00|4779.5|4770.5|4777.6|4768.6|4779.6|4770.6|4776.5|4767.5|0
1744841400000|2025-04-16 22:10:00|4777.5|4768.5|4775.3|4766.3|4779.6|4770.6|4775.2|4766.2|0
1744841700000|2025-04-16 22:15:00|4775.4|4766.4|4774|4765|4775.8|4766.8|4772.8|4763.8|0
1744842000000|2025-04-16 22:20:00|4773.7|4764.7|4776.3|4767.3|4777.1|4768.1|4772.7|4763.7|0
1744842300000|2025-04-16 22:25:00|4776.2|4767.2|4776.9|4767.9|4777.4|4768.4|4775.9|4766.9|0
1744842600000|2025-04-16 22:30:00|4777|4768|4775.8|4766.8|4778.5|4769.5|4775.8|4766.8|0
1744842900000|2025-04-16 22:35:00|4775.7|4766.7|4777.9|4768.9|4778|4769|4775.3|4766.3|0
1744843200000|2025-04-16 22:40:00|4778|4769|4778.4|4769.4|4778.7|4769.7|4777.6|4768.6|0
1744843500000|2025-04-16 22:45:00|4778.3|4769.3|4778|4769|4779.2|4770.2|4776.9|4767.9|0
1744843800000|2025-04-16 22:50:00|4777.9|4768.9|4777.1|4768.1|4778.7|4769.7|4775.8|4766.8|0
1744844100000|2025-04-16 22:55:00|4777.2|4768.2|4777.1|4768.1|4778.7|4769.7|4776.6|4767.6|0
1744844400000|2025-04-16 23:00:00|4777.2|4768.2|4776.1|4767.1|4778.3|4769.3|4775.8|4766.8|0
1744844700000|2025-04-16 23:05:00|4776.2|4767.2|4771.9|4762.9|4776.2|4767.2|4770.9|4761.9|0
1744845000000|2025-04-16 23:10:00|4772|4763|4774.5|4765.5|4774.6|4765.6|4771.9|4762.9|0
1744845300000|2025-04-16 23:15:00|4774.4|4765.4|4777.5|4768.5|4778.9|4769.9|4774.2|4765.2|0
1744845600000|2025-04-16 23:20:00|4777.4|4768.4|4777.9|4768.9|4778.1|4769.1|4776.6|4767.6|0
1744845900000|2025-04-16 23:25:00|4777.8|4768.8|4778.1|4769.1|4778.4|4769.4|4777.4|4768.4|0
1744846200000|2025-04-16 23:30:00|4778.2|4769.2|4775.6|4766.6|4778.2|4769.2|4775.5|4766.5|0
1744846500000|2025-04-16 23:35:00|4775.5|4766.5|4769.8|4760.8|4775.9|4766.9|4769.1|4760.1|0
1744846800000|2025-04-16 23:40:00|4769.9|4760.9|4776.8|4767.8|4777.3|4768.3|4769.6|4760.6|0
1744847100000|2025-04-16 23:45:00|4776.9|4767.9|4777.1|4768.1|4778.5|4769.5|4776.9|4767.9|0
1744847400000|2025-04-16 23:50:00|4777.3|4768.3|4776.4|4767.4|4778.3|4769.3|4775|4766|0
1744847700000|2025-04-16 23:55:00|4776.5|4767.5|4777.4|4768.4|4778.4|4769.4|4774.6|4765.6|0
1744848000000|2025-04-17 00:00:00|4777.5|4768.5|4782.5|4773.5|4784.4|4775.4|4773.8|4764.8|0
1744848300000|2025-04-17 00:05:00|4782.4|4773.4|4783.6|4774.6|4783.9|4774.9|4777.3|4768.3|0
1744848600000|2025-04-17 00:10:00|4783.5|4774.5|4783.2|4774.2|4784.2|4775.2|4782.7|4773.7|0
1744848900000|2025-04-17 00:15:00|4783.3|4774.3|4791.9|4782.9|4795.1|4786.1|4783.2|4774.2|0
1744849200000|2025-04-17 00:20:00|4791.8|4782.8|4793.5|4784.5|4794.5|4785.5|4791.5|4782.5|0
1744849500000|2025-04-17 00:25:00|4793.4|4784.4|4793.1|4784.1|4794.6|4785.6|4792.9|4783.9|0
1744849800000|2025-04-17 00:30:00|4793.2|4784.2|4793.4|4784.4|4793.6|4784.6|4791.8|4782.8|0
1744850100000|2025-04-17 00:35:00|4793.6|4784.6|4794.1|4785.1|4794.9|4785.9|4792.8|4783.8|0
1744850400000|2025-04-17 00:40:00|4794|4785|4795.1|4786.1|4795.6|4786.6|4793|4784|0
1744850700000|2025-04-17 00:45:00|4795|4786|4796.3|4787.3|4797|4788|4794.8|4785.8|0
1744851000000|2025-04-17 00:50:00|4796.4|4787.4|4801.3|4792.3|4801.7|4792.7|4796.4|4787.4|0
1744851300000|2025-04-17 00:55:00|4801.4|4792.4|4803.9|4794.9|4804.8|4795.8|4801.3|4792.3|0
1744851600000|2025-04-17 01:00:00|4803.8|4794.8|4801.7|4792.7|4804.1|4795.1|4801.5|4792.5|0
1744851900000|2025-04-17 01:05:00|4801.6|4792.6|4811.1|4802.1|4811.1|4802.1|4801.4|4792.4|0
1744852200000|2025-04-17 01:10:00|4811.2|4802.2|4822.7|4813.7|4823|4814|4811.1|4802.1|0
1744852500000|2025-04-17 01:15:00|4822.9|4813.9|4796.4|4788.4|4822.9|4813.9|4794.4|4786.4|1004
1744852800000|2025-04-17 01:20:00|4795.9|4787.9|4795.9|4787.9|4799.4|4791.4|4790.4|4782.4|376
1744853100000|2025-04-17 01:25:00|4796.4|4788.4|4789.4|4781.4|4798.9|4790.9|4787.9|4779.9|369
1744853400000|2025-04-17 01:30:00|4788.9|4780.9|4818.4|4810.4|4822.9|4814.9|4775.4|4767.4|4404
1744853700000|2025-04-17 01:35:00|4820.4|4812.4|4812.4|4804.4|4838.4|4830.4|4811.4|4803.4|2682
1744854000000|2025-04-17 01:40:00|4811.9|4803.9|4814.4|4806.4|4826.9|4818.9|4799.4|4791.4|2352
1744854300000|2025-04-17 01:45:00|4813.9|4805.9|4853.4|4845.4|4858.4|4850.4|4812.4|4804.4|5079
1744854600000|2025-04-17 01:50:00|4852.4|4844.4|4861.4|4853.4|4883.9|4875.9|4851.9|4843.9|4438
1744854900000|2025-04-17 01:55:00|4860.4|4852.4|4851.9|4843.9|4873.4|4865.4|4849.4|4841.4|2843
1744855200000|2025-04-17 02:00:00|4851.4|4843.4|4847.9|4839.9|4856.4|4848.4|4837.4|4829.4|2020
1744855500000|2025-04-17 02:05:00|4847.4|4839.4|4869.9|4861.9|4871.4|4863.4|4841.4|4833.4|2196
1744855800000|2025-04-17 02:10:00|4869.4|4861.4|4861.9|4853.9|4870.9|4862.9|4856.4|4848.4|1474
1744856100000|2025-04-17 02:15:00|4861.4|4853.4|4882.4|4874.4|4883.4|4875.4|4856.9|4848.9|2404
1744856400000|2025-04-17 02:20:00|4881.4|4873.4|4869.9|4861.9|4884.4|4876.4|4867.4|4859.4|1855
1744856700000|2025-04-17 02:25:00|4869.4|4861.4|4868.4|4860.4|4878.4|4870.4|4855.4|4847.4|972
1744857000000|2025-04-17 02:30:00|4867.4|4859.4|4851.4|4843.4|4867.4|4859.4|4846.4|4838.4|1039
1744857300000|2025-04-17 02:35:00|4850.4|4842.4|4859.4|4851.4|4867.4|4859.4|4844.4|4836.4|1737
1744857600000|2025-04-17 02:40:00|4859.9|4851.9|4854.4|4846.4|4860.4|4852.4|4848.9|4840.9|851
1744857900000|2025-04-17 02:45:00|4853.4|4845.4|4851.9|4843.9|4859.4|4851.4|4844.4|4836.4|989
1744858200000|2025-04-17 02:50:00|4851.4|4843.4|4865.4|4857.4|4868.4|4860.4|4849.9|4841.9|1132
1744858500000|2025-04-17 02:55:00|4864.4|4856.4|4881.4|4873.4|4883.4|4875.4|4862.4|4854.4|2005
1744858800000|2025-04-17 03:00:00|4880.4|4872.4|4878.9|4870.9|4890.4|4882.4|4877.4|4869.4|1431
1744859100000|2025-04-17 03:05:00|4878.4|4870.4|4870.9|4862.9|4878.4|4870.4|4867.4|4859.4|984
1744859400000|2025-04-17 03:10:00|4870.4|4862.4|4884.4|4876.4|4885.4|4877.4|4864.4|4856.4|910
1744859700000|2025-04-17 03:15:00|4883.4|4875.4|4886.4|4878.4|4893.4|4885.4|4880.4|4872.4|1437
1744860000000|2025-04-17 03:20:00|4885.9|4877.9|4890.4|4882.4|4894.4|4886.4|4884.9|4876.9|802
1744860300000|2025-04-17 03:25:00|4891.4|4883.4|4902.4|4894.4|4910.4|4902.4|4889.4|4881.4|1874
1744860600000|2025-04-17 03:30:00|4902.9|4894.9|4898.4|4890.4|4903.4|4895.4|4895.4|4887.4|962
1744860900000|2025-04-17 03:35:00|4896.9|4888.9|4892.4|4884.4|4898.4|4890.4|4887.4|4879.4|684
1744861200000|2025-04-17 03:40:00|4892.9|4884.9|4897.4|4889.4|4898.4|4890.4|4892.4|4884.4|622
1744861500000|2025-04-17 03:45:00|4898.4|4890.4|4905.4|4897.4|4908.4|4900.4|4898.4|4890.4|705
1744861800000|2025-04-17 03:50:00|4906.4|4898.4|4911.4|4903.4|4913.4|4905.4|4902.4|4894.4|586
1744862100000|2025-04-17 03:55:00|4910.9|4902.9|4912.4|4904.4|4915.4|4907.4|4910.4|4902.4|663
1744862400000|2025-04-17 04:00:00|4911.8|4902.8|4911.8|4902.8|4912|4903|4911.4|4902.4|0
1744862700000|2025-04-17 04:05:00|4911.9|4902.9|4911.7|4902.7|4912.7|4903.7|4911.4|4902.4|0
1744863000000|2025-04-17 04:10:00|4911.9|4902.9|4905.7|4896.7|4912.1|4903.1|4905.5|4896.5|0
1744863300000|2025-04-17 04:15:00|4905.8|4896.8|4905.2|4896.2|4905.9|4896.9|4904.9|4895.9|0
1744863600000|2025-04-17 04:20:00|4905.3|4896.3|4905.6|4896.6|4906.3|4897.3|4905.3|4896.3|0
1744863900000|2025-04-17 04:25:00|4905.9|4896.9|4905.6|4896.6|4906.3|4897.3|4905.4|4896.4|0
1744864200000|2025-04-17 04:30:00|4905.7|4896.7|4905.3|4896.3|4905.7|4896.7|4905.1|4896.1|0
1744864500000|2025-04-17 04:35:00|4905.4|4896.4|4905.5|4896.5|4905.7|4896.7|4904.7|4895.7|0
1744864800000|2025-04-17 04:40:00|4905.6|4896.6|4906.3|4897.3|4906.3|4897.3|4905.5|4896.5|0
1744865100000|2025-04-17 04:45:00|4906.2|4897.2|4906|4897|4906.2|4897.2|4905.2|4896.2|0
1744865400000|2025-04-17 04:50:00|4905.9|4896.9|4905.7|4896.7|4906.2|4897.2|4905.4|4896.4|0
1744865700000|2025-04-17 04:55:00|4905.8|4896.8|4905.6|4896.6|4905.8|4896.8|4905.1|4896.1|47
1744866000000|2025-04-17 05:00:00|4904.9|4896.9|4900.4|4892.4|4914.9|4906.9|4896.4|4888.4|2834
1744866300000|2025-04-17 05:05:00|4901.4|4893.4|4886.4|4878.4|4902.4|4894.4|4884.4|4876.4|1618
1744866600000|2025-04-17 05:10:00|4885.9|4877.9|4885.4|4877.4|4886.4|4878.4|4875.9|4867.9|1185
1744866900000|2025-04-17 05:15:00|4884.4|4876.4|4888.4|4880.4|4893.4|4885.4|4883.4|4875.4|698
1744867200000|2025-04-17 05:20:00|4887.9|4879.9|4872.9|4864.9|4891.4|4883.4|4872.9|4864.9|1059
1744867500000|2025-04-17 05:25:00|4872.4|4864.4|4883.4|4875.4|4883.9|4875.9|4870.4|4862.4|788
1744867800000|2025-04-17 05:30:00|4882.9|4874.9|4875.4|4867.4|4893.4|4885.4|4874.4|4866.4|892
1744868100000|2025-04-17 05:35:00|4874.4|4866.4|4883.4|4875.4|4884.4|4876.4|4870.4|4862.4|788
1744868400000|2025-04-17 05:40:00|4882.4|4874.4|4886.4|4878.4|4888.9|4880.9|4877.4|4869.4|605
1744868700000|2025-04-17 05:45:00|4885.4|4877.4|4884.4|4876.4|4890.4|4882.4|4879.4|4871.4|713
1744869000000|2025-04-17 05:50:00|4883.9|4875.9|4884.9|4876.9|4887.4|4879.4|4880.4|4872.4|711
1744869300000|2025-04-17 05:55:00|4884.4|4876.4|4877.9|4869.9|4885.4|4877.4|4873.4|4865.4|588
1744869600000|2025-04-17 06:00:00|4877.4|4869.4|4867.4|4859.4|4879.9|4871.9|4865.4|4857.4|1053
1744869900000|2025-04-17 06:05:00|4866.4|4858.4|4884.4|4876.4|4886.4|4878.4|4865.4|4857.4|1138
1744870200000|2025-04-17 06:10:00|4883.9|4875.9|4892.9|4884.9|4893.4|4885.4|4882.4|4874.4|1156
1744870500000|2025-04-17 06:15:00|4893.4|4885.4|4882.4|4874.4|4896.4|4888.4|4881.4|4873.4|1102
1744870800000|2025-04-17 06:20:00|4881.9|4873.9|4877.4|4869.4|4886.4|4878.4|4875.9|4867.9|603
1744871100000|2025-04-17 06:25:00|4876.9|4868.9|4880.4|4872.4|4883.4|4875.4|4876.4|4868.4|524
1744871400000|2025-04-17 06:30:00|4880.9|4872.9|4871.4|4863.4|4883.9|4875.9|4870.4|4862.4|766
1744871700000|2025-04-17 06:35:00|4870.9|4862.9|4869.4|4861.4|4875.4|4867.4|4869.4|4861.4|551
1744872000000|2025-04-17 06:40:00|4869.9|4861.9|4863.9|4855.9|4870.4|4862.4|4861.4|4853.4|1003
1744872300000|2025-04-17 06:45:00|4863.4|4855.4|4875.4|4867.4|4877.9|4869.9|4858.4|4850.4|1426
1744872600000|2025-04-17 06:50:00|4874.4|4866.4|4862.4|4854.4|4875.4|4867.4|4860.9|4852.9|880
1744872900000|2025-04-17 06:55:00|4861.9|4853.9|4868.4|4860.4|4870.4|4862.4|4859.4|4851.4|1528
1744873200000|2025-04-17 07:00:00|4869.4|4861.4|4883.9|4875.9|4891.4|4883.4|4868.4|4860.4|1202
1744873500000|2025-04-17 07:05:00|4883.4|4875.4|4888.4|4880.4|4892.4|4884.4|4877.4|4869.4|381
1744873800000|2025-04-17 07:10:00|4887.4|4879.4|4879.9|4871.9|4888.9|4880.9|4879.4|4871.4|316
1744874100000|2025-04-17 07:15:00|4879.4|4871.4|4890.4|4882.4|4895.4|4887.4|4877.4|4869.4|701
1744874400000|2025-04-17 07:20:00|4889.9|4881.9|4884.4|4876.4|4889.9|4881.9|4880.4|4872.4|287
1744874700000|2025-04-17 07:25:00|4885.4|4877.4|4888.9|4880.9|4891.4|4883.4|4884.4|4876.4|396
1744875000000|2025-04-17 07:30:00|4888.4|4880.4|4885.4|4877.4|4892.4|4884.4|4883.9|4875.9|518
1744875300000|2025-04-17 07:35:00|4884.4|4876.4|4885.4|4877.4|4888.9|4880.9|4882.4|4874.4|543
1744875600000|2025-04-17 07:40:00|4884.4|4876.4|4882.4|4874.4|4886.4|4878.4|4881.4|4873.4|710
1744875900000|2025-04-17 07:45:00|4881.9|4873.9|4882.4|4874.4|4885.4|4877.4|4879.4|4871.4|731
1744876200000|2025-04-17 07:50:00|4881.9|4873.9|4878.4|4870.4|4881.9|4873.9|4877.4|4869.4|915
1744876500000|2025-04-17 07:55:00|4877.4|4869.4|4879.4|4871.4|4880.4|4872.4|4877.4|4869.4|1015
1744876800000|2025-04-17 08:00:00|4878.4|4870.4|4878.4|4870.4|4883.4|4875.4|4873.9|4865.9|1344
1744877100000|2025-04-17 08:05:00|4879.4|4871.4|4890.4|4882.4|4891.4|4883.4|4875.4|4867.4|2380
1744877400000|2025-04-17 08:10:00|4890.9|4882.9|4888.4|4880.4|4898.4|4890.4|4888.4|4880.4|1936
1744877700000|2025-04-17 08:15:00|4888.9|4880.9|4896.4|4888.4|4897.4|4889.4|4888.4|4880.4|1782
1744878000000|2025-04-17 08:20:00|4895.9|4887.9|4894.4|4886.4|4896.4|4888.4|4890.4|4882.4|1008
1744878300000|2025-04-17 08:25:00|4893.4|4885.4|4904.9|4896.9|4904.9|4896.9|4887.4|4879.4|659
1744878600000|2025-04-17 08:30:00|4889.1|4880.1|4886.6|4877.6|4890.2|4881.2|4886.4|4877.4|1068
1744878900000|2025-04-17 08:35:00|4886.7|4877.7|4887.7|4878.7|4888.6|4879.6|4886.4|4877.4|0
1744879200000|2025-04-17 08:40:00|4887.8|4878.8|4885|4876|4887.9|4878.9|4885|4876|0
1744879500000|2025-04-17 08:45:00|4885.1|4876.1|4884.4|4875.4|4887.2|4878.2|4883.9|4874.9|0
1744879800000|2025-04-17 08:50:00|4884.5|4875.5|4883.5|4874.5|4885.3|4876.3|4883.2|4874.2|0
1744880100000|2025-04-17 08:55:00|4883.4|4874.4|4882.6|4873.6|4883.9|4874.9|4882|4873|0
1744880400000|2025-04-17 09:00:00|4882.7|4873.7|4886.6|4877.6|4886.7|4877.7|4880.6|4871.6|0
1744880700000|2025-04-17 09:05:00|4886.5|4877.5|4885|4876|4886.7|4877.7|4884.3|4875.3|0
1744881000000|2025-04-17 09:10:00|4884.9|4875.9|4886.4|4877.4|4886.4|4877.4|4883.1|4874.1|0
1744881300000|2025-04-17 09:15:00|4886.2|4877.2|4880.9|4872.9|4887.9|4877.9|4874.9|4866.9|412
1744881600000|2025-04-17 09:20:00|4881.9|4873.9|4885.9|4878.9|4885.9|4878.9|4881.9|4872.9|190
1744881900000|2025-04-17 09:25:00|4886.9|4879.9|4885.9|4878.9|4888.9|4881.9|4881.9|4874.9|254
1744882200000|2025-04-17 09:30:00|4886.9|4879.9|4888.9|4881.9|4888.9|4881.9|4881.9|4874.9|325
1744882500000|2025-04-17 09:35:00|4887.9|4880.9|4884.9|4877.9|4888.9|4881.9|4883.9|4876.9|211
1744882800000|2025-04-17 09:40:00|4885.9|4878.9|4886.9|4879.9|4888.9|4880.9|4885.9|4877.9|223
1744883100000|2025-04-17 09:45:00|4885.9|4878.9|4879.9|4872.9|4885.9|4878.9|4879.9|4872.9|183
1744883400000|2025-04-17 09:50:00|4881.9|4873.9|4879.9|4872.9|4881.9|4874.9|4878.9|4871.9|142
1744883700000|2025-04-17 09:55:00|4878.9|4871.9|4879.9|4871.9|4880.9|4872.9|4876.9|4869.9|20
1744884000000|2025-04-17 10:00:00|4878.9|4870.9|4876.9|4868.9|4879.9|4871.9|4875.9|4868.9|8
1744884300000|2025-04-17 10:05:00|4877.9|4869.9|4873.9|4865.9|4877.9|4870.9|4871.9|4863.9|23
1744884600000|2025-04-17 10:10:00|4872.9|4866.9|4871.9|4863.9|4874.9|4867.9|4867.9|4859.9|27
1744884900000|2025-04-17 10:15:00|4870.9|4864.9|4873.9|4865.9|4874.9|4867.9|4870.9|4863.9|31
1744885200000|2025-04-17 10:20:00|4872.9|4864.9|4875.9|4868.9|4875.9|4868.9|4870.9|4863.9|41
1744885500000|2025-04-17 10:25:00|4876.9|4867.9|4875.9|4867.9|4877.9|4870.9|4874.9|4866.9|6
1744885800000|2025-04-17 10:30:00|4876.9|4868.9|4883.9|4875.9|4883.9|4876.9|4875.9|4867.9|23
1744886100000|2025-04-17 10:35:00|4882.9|4876.9|4880.9|4873.9|4884.9|4876.9|4879.9|4872.9|64
1744886400000|2025-04-17 10:40:00|4881.9|4872.9|4877.9|4869.9|4881.9|4872.9|4875.9|4868.9|15
1744886700000|2025-04-17 10:45:00|4876.9|4870.9|4876.9|4868.9|4878.9|4871.9|4873.9|4865.9|36
1744887000000|2025-04-17 10:50:00|4877.9|4869.9|4879.9|4871.9|4879.9|4872.9|4876.9|4869.9|9
1744887300000|2025-04-17 10:55:00|4878.9|4870.9|4872.9|4865.9|4878.9|4871.9|4871.9|4864.9|12
1744887600000|2025-04-17 11:00:00|4873.9|4864.9|4874.9|4867.9|4875.9|4868.9|4872.9|4864.9|8
1744887900000|2025-04-17 11:05:00|4873.9|4866.9|4872.9|4865.9|4874.9|4867.9|4871.9|4864.9|11
1744888200000|2025-04-17 11:10:00|4871.9|4864.9|4867.9|4860.9|4871.9|4865.9|4867.9|4860.9|28
1744888500000|2025-04-17 11:15:00|4868.9|4861.9|4869.9|4862.9|4870.9|4863.9|4867.9|4860.9|38
1744888800000|2025-04-17 11:20:00|4870.9|4863.9|4872.9|4864.9|4872.9|4865.9|4869.9|4862.9|2
1744889100000|2025-04-17 11:25:00|4873.9|4865.9|4876.9|4868.9|4876.9|4868.9|4872.9|4865.9|6
1744889400000|2025-04-17 11:30:00|4875.9|4867.9|4873.9|4866.9|4876.9|4868.9|4873.9|4866.9|18
1744889700000|2025-04-17 11:35:00|4872.9|4865.9|4871.9|4864.9|4873.9|4865.9|4870.9|4862.9|17
1744890000000|2025-04-17 11:40:00|4872.9|4863.9|4873.9|4865.9|4874.9|4866.9|4871.9|4863.9|15
1744890300000|2025-04-17 11:45:00|4872.9|4866.9|4875.9|4867.9|4876.9|4868.9|4872.9|4865.9|1
1744890600000|2025-04-17 11:50:00|4874.9|4868.9|4872.9|4865.9|4875.9|4868.9|4872.9|4865.9|3
1744890900000|2025-04-17 11:55:00|4873.9|4866.9|4875.9|4867.9|4875.9|4868.9|4872.9|4865.9|11
1744891200000|2025-04-17 12:00:00|4874.9|4868.9|4877.9|4869.9|4904.9|4896.9|4874.9|4867.9|244
1744891500000|2025-04-17 12:05:00|4878.9|4870.9|4878.9|4870.9|4884.9|4876.9|4875.9|4868.9|15
1744891800000|2025-04-17 12:10:00|4877.9|4869.9|4880.9|4865.9|4881.9|4869.9|4870.9|4862.9|129
1744892100000|2025-04-17 12:15:00|4881.9|4864.9|4873.9|4865.9|4882.9|4868.9|4871.9|4864.9|25
1744892400000|2025-04-17 12:20:00|4872.9|4864.9|4874.9|4867.9|4876.9|4868.9|4869.9|4862.9|24
1744892700000|2025-04-17 12:25:00|4875.9|4866.9|4877.9|4867.9|4880.9|4871.9|4874.9|4866.9|17
1744893000000|2025-04-17 12:30:00|4878.9|4868.9|4881.9|4873.9|4885.9|4877.9|4876.9|4867.9|26
1744893300000|2025-04-17 12:35:00|4882.9|4874.9|4886.9|4878.9|4886.9|4879.9|4882.9|4874.9|24
1744893600000|2025-04-17 12:40:00|4887.9|4879.9|4889.9|4881.9|4889.9|4882.9|4885.9|4877.9|20
1744893900000|2025-04-17 12:45:00|4888.9|4882.9|4891.9|4883.9|4892.9|4885.9|4886.9|4879.9|32
1744894200000|2025-04-17 12:50:00|4890.9|4884.9|4893.9|4886.9|4894.9|4887.9|4889.9|4882.9|25
1744894500000|2025-04-17 12:55:00|4894.9|4887.9|4889.4|4883.4|4894.9|4887.9|4888.9|4880.9|6
1744894800000|2025-04-17 13:00:00|4888.9|4882.9|4883.9|4877.9|4888.9|4882.9|4881.9|4875.9|49
1744895100000|2025-04-17 13:05:00|4883.4|4877.4|4880.9|4874.9|4884.4|4878.4|4875.4|4869.4|32
1744895400000|2025-04-17 13:10:00|4879.9|4873.9|4876.9|4870.9|4882.9|4876.9|4875.4|4869.4|78
1744895700000|2025-04-17 13:15:00|4875.9|4869.9|4877.9|4871.9|4878.9|4872.9|4875.4|4869.4|8
1744896000000|2025-04-17 13:20:00|4877.4|4871.4|4878.9|4872.9|4881.9|4875.9|4876.4|4870.4|15
1744896300000|2025-04-17 13:25:00|4878.4|4872.4|4873.4|4867.4|4878.4|4872.4|4869.4|4863.4|24
1744896600000|2025-04-17 13:30:00|4872.4|4866.4|4867.4|4861.4|4887.9|4881.9|4863.4|4857.4|341
1744896900000|2025-04-17 13:35:00|4866.9|4860.9|4835.9|4829.9|4866.9|4860.9|4831.4|4825.4|377
1744897200000|2025-04-17 13:40:00|4835.4|4829.4|4844.9|4838.9|4850.4|4844.4|4828.4|4822.4|320
1744897500000|2025-04-17 13:45:00|4845.4|4839.4|4850.9|4844.9|4853.4|4847.4|4839.9|4833.9|163
1744897800000|2025-04-17 13:50:00|4851.4|4845.4|4847.4|4841.4|4856.9|4850.9|4846.4|4840.4|162
1744898100000|2025-04-17 13:55:00|4846.9|4840.9|4839.9|4833.9|4848.9|4842.9|4835.4|4829.4|220
1744898400000|2025-04-17 14:00:00|4838.9|4832.9|4837.4|4831.4|4847.4|4841.4|4831.9|4825.9|374
1744898700000|2025-04-17 14:05:00|4837.9|4831.9|4832.4|4826.4|4840.4|4834.4|4825.4|4819.4|317
1744899000000|2025-04-17 14:10:00|4831.9|4825.9|4831.9|4825.9|4837.4|4831.4|4829.4|4823.4|98
1744899300000|2025-04-17 14:15:00|4831.4|4825.4|4839.4|4833.4|4840.4|4834.4|4830.9|4824.9|73
1744899600000|2025-04-17 14:20:00|4839.9|4833.9|4831.4|4825.4|4844.9|4838.9|4830.4|4824.4|165
1744899900000|2025-04-17 14:25:00|4830.9|4824.9|4824.9|4818.9|4834.4|4828.4|4824.4|4818.4|223
1744900200000|2025-04-17 14:30:00|4825.4|4819.4|4814.9|4808.9|4826.4|4820.4|4814.9|4808.9|330
1744900500000|2025-04-17 14:35:00|4814.4|4808.4|4812.4|4806.4|4816.4|4810.4|4809.4|4803.4|292
1744900800000|2025-04-17 14:40:00|4812.9|4806.9|4815.4|4809.4|4819.4|4813.4|4810.4|4804.4|131
1744901100000|2025-04-17 14:45:00|4814.9|4808.9|4811.9|4805.9|4819.4|4813.4|4810.4|4804.4|71
1744901400000|2025-04-17 14:50:00|4812.4|4806.4|4811.4|4805.4|4816.4|4810.4|4806.9|4800.9|79
1744901700000|2025-04-17 14:55:00|4811.9|4805.9|4805.4|4799.4|4812.4|4806.4|4803.4|4797.4|82
1744902000000|2025-04-17 15:00:00|4805.9|4799.9|4810.4|4804.4|4810.4|4804.4|4803.9|4797.9|89
1744902300000|2025-04-17 15:05:00|4811.4|4805.4|4811.4|4805.4|4822.4|4816.4|4808.4|4802.4|261
1744902600000|2025-04-17 15:10:00|4810.9|4804.9|4815.4|4809.4|4816.9|4810.9|4807.9|4801.9|162
1744902900000|2025-04-17 15:15:00|4815.9|4809.9|4823.9|4817.9|4824.4|4818.4|4811.4|4805.4|297
1744903200000|2025-04-17 15:20:00|4823.4|4817.4|4822.4|4816.4|4824.4|4818.4|4815.4|4809.4|54
1744903500000|2025-04-17 15:25:00|4822.9|4816.9|4816.4|4810.4|4824.9|4818.9|4815.4|4809.4|73
1744903800000|2025-04-17 15:30:00|4816.9|4810.9|4813.9|4807.9|4820.4|4814.4|4812.4|4806.4|36
1744904100000|2025-04-17 15:35:00|4813.4|4807.4|4816.4|4810.4|4816.4|4810.4|4807.4|4801.4|36
1744904400000|2025-04-17 15:40:00|4816.9|4810.9|4809.4|4803.4|4817.4|4811.4|4808.9|4802.9|55
1744904700000|2025-04-17 15:45:00|4809.9|4803.9|4810.9|4804.9|4815.4|4809.4|4805.9|4799.9|76
1744905000000|2025-04-17 15:50:00|4811.4|4805.4|4811.9|4805.9|4815.4|4809.4|4809.4|4803.4|30
1744905300000|2025-04-17 15:55:00|4811.4|4805.4|4809.4|4803.4|4814.9|4808.9|4808.4|4802.4|52
1744905600000|2025-04-17 16:00:00|4811.9|4805.9|4808.9|4802.9|4816.4|4810.4|4804.4|4798.4|179
1744905900000|2025-04-17 16:05:00|4808.4|4802.4|4814.4|4808.4|4819.9|4813.9|4808.4|4802.4|261
1744906200000|2025-04-17 16:10:00|4814.9|4808.9|4812.4|4806.4|4815.9|4809.9|4804.4|4798.4|260
1744906500000|2025-04-17 16:15:00|4811.9|4805.9|4821.4|4815.4|4821.4|4815.4|4807.9|4801.9|86
1744906800000|2025-04-17 16:20:00|4820.9|4814.9|4823.4|4817.4|4826.4|4820.4|4819.4|4813.4|90
1744907100000|2025-04-17 16:25:00|4822.9|4816.9|4820.4|4814.4|4824.9|4818.9|4817.4|4811.4|19
1744907400000|2025-04-17 16:30:00|4821.4|4815.4|4818.4|4812.4|4821.9|4815.9|4813.9|4807.9|54
1744907700000|2025-04-17 16:35:00|4817.9|4811.9|4813.4|4807.4|4820.9|4814.9|4813.4|4807.4|26
1744908000000|2025-04-17 16:40:00|4812.9|4806.9|4809.4|4803.4|4814.4|4808.4|4805.4|4799.4|83
1744908300000|2025-04-17 16:45:00|4809.9|4803.9|4808.4|4802.4|4813.4|4807.4|4806.4|4800.4|28
1744908600000|2025-04-17 16:50:00|4808.9|4802.9|4811.9|4805.9|4813.4|4807.4|4808.4|4802.4|23
1744908900000|2025-04-17 16:55:00|4811.4|4805.4|4809.4|4803.4|4813.4|4807.4|4809.4|4803.4|20
1744909200000|2025-04-17 17:00:00|4809.9|4803.9|4807.4|4801.4|4810.4|4804.4|4805.9|4799.9|7
1744909500000|2025-04-17 17:05:00|4807.9|4801.9|4808.4|4802.4|4810.4|4804.4|4806.4|4800.4|22
1744909800000|2025-04-17 17:10:00|4808.9|4802.9|4805.9|4799.9|4808.9|4802.9|4805.4|4799.4|29
1744910100000|2025-04-17 17:15:00|4806.4|4800.4|4805.4|4799.4|4806.4|4800.4|4802.9|4796.9|30
1744910400000|2025-04-17 17:20:00|4804.9|4798.9|4803.9|4797.9|4805.4|4799.4|4802.4|4796.4|19
1744910700000|2025-04-17 17:25:00|4804.4|4798.4|4800.9|4794.9|4805.9|4799.9|4800.4|4794.4|40
1744911000000|2025-04-17 17:30:00|4801.4|4795.4|4806.9|4800.9|4808.4|4802.4|4800.4|4794.4|21
1744911300000|2025-04-17 17:35:00|4807.4|4801.4|4806.4|4800.4|4807.4|4801.4|4802.9|4796.9|7
1744911600000|2025-04-17 17:40:00|4805.4|4799.4|4808.4|4802.4|4808.9|4802.9|4802.4|4796.4|13
1744911900000|2025-04-17 17:45:00|4807.9|4801.9|4809.9|4803.9|4813.4|4807.4|4807.4|4801.4|28
1744912200000|2025-04-17 17:50:00|4809.4|4803.4|4812.4|4806.4|4813.9|4807.9|4807.9|4801.9|23
1744912500000|2025-04-17 17:55:00|4811.4|4805.4|4811.9|4805.9|4815.4|4809.4|4810.9|4804.9|26
1744912800000|2025-04-17 18:00:00|4812.4|4806.4|4817.4|4811.4|4817.4|4811.4|4810.9|4804.9|11
1744913100000|2025-04-17 18:05:00|4817.9|4811.9|4821.9|4815.9|4822.4|4816.4|4814.4|4808.4|19
1744913400000|2025-04-17 18:10:00|4822.4|4816.4|4833.9|4827.9|4835.9|4829.9|4822.4|4816.4|107
1744913700000|2025-04-17 18:15:00|4833.4|4827.4|4839.4|4833.4|4840.4|4834.4|4832.9|4826.9|114
1744914000000|2025-04-17 18:20:00|4838.9|4832.9|4838.9|4832.9|4841.4|4835.4|4833.4|4827.4|54
1744914300000|2025-04-17 18:25:00|4839.4|4833.4|4833.9|4827.9|4839.9|4833.9|4832.9|4826.9|23
1744914600000|2025-04-17 18:30:00|4833.4|4827.4|4835.9|4829.9|4836.4|4830.4|4832.4|4826.4|57
1744914900000|2025-04-17 18:35:00|4836.4|4830.4|4841.4|4835.4|4841.4|4835.4|4835.4|4829.4|27
1744915200000|2025-04-17 18:40:00|4840.9|4834.9|4835.4|4829.4|4841.4|4835.4|4834.9|4828.9|100
1744915500000|2025-04-17 18:45:00|4834.9|4828.9|4827.9|4821.9|4837.9|4831.9|4827.4|4821.4|284
1744915800000|2025-04-17 18:50:00|4828.4|4822.4|4830.4|4824.4|4831.4|4825.4|4824.4|4818.4|49
1744916100000|2025-04-17 18:55:00|4829.9|4823.9|4826.7|4817.7|4830.4|4824.4|4824.4|4817.7|95
1744916400000|2025-04-17 19:00:00|4826.8|4817.8|4827.4|4818.4|4827.8|4818.8|4825.8|4816.8|0
1744916700000|2025-04-17 19:05:00|4827.3|4818.3|4827.2|4818.2|4827.5|4818.5|4826.1|4817.1|0
1744917000000|2025-04-17 19:10:00|4827.1|4818.1|4823.3|4814.3|4827.5|4818.5|4822.4|4813.4|0
1744917300000|2025-04-17 19:15:00|4823.2|4814.2|4823.5|4814.5|4823.7|4814.7|4821.9|4812.9|0
1744917600000|2025-04-17 19:20:00|4823.6|4814.6|4822.8|4813.8|4824.6|4815.6|4820.4|4811.4|0
1744917900000|2025-04-17 19:25:00|4822.7|4813.7|4821|4812|4823.6|4814.6|4820.8|4811.8|0
1744918200000|2025-04-17 19:30:00|4820.9|4811.9|4823.5|4814.5|4824.2|4815.2|4820.7|4811.7|0
1744918500000|2025-04-17 19:35:00|4823.6|4814.6|4823.7|4814.7|4824.4|4815.4|4822.2|4813.2|0
1744918800000|2025-04-17 19:40:00|4823.8|4814.8|4822.8|4813.8|4824.2|4815.2|4821.2|4812.2|0
1744919100000|2025-04-17 19:45:00|4822.9|4813.9|4816.1|4807.1|4822.9|4813.9|4815.8|4806.8|0
1744919400000|2025-04-17 19:50:00|4815.9|4806.9|4814.1|4805.1|4815.9|4806.9|4808.1|4799.1|0
1744919700000|2025-04-17 19:55:00|4814|4805|4810|4801|4814|4805|4805|4796|0
1744920000000|2025-04-17 20:00:00|4809.9|4800.9|4819.7|4810.7|4820.1|4811.1|4808.6|4799.6|0
1744920300000|2025-04-17 20:05:00|4819.6|4810.6|4813.4|4804.4|4819.8|4810.8|4812|4803|0
1744920600000|2025-04-17 20:10:00|4813.5|4804.5|4818.3|4809.3|4818.4|4809.4|4811.9|4802.9|0
1744920900000|2025-04-17 20:15:00|4817.9|4808.9|4814.7|4805.7|4819.7|4810.7|4814|4805|0
1744921200000|2025-04-17 20:20:00|4814.8|4805.8|4813.6|4804.6|4815.2|4806.2|4812.3|4803.3|0
1744921500000|2025-04-17 20:25:00|4813.4|4804.4|4812.3|4803.3|4813.8|4804.8|4812.3|4803.3|0
1744921800000|2025-04-17 20:30:00|4812.4|4803.4|4813.7|4804.7|4814.4|4805.4|4812.4|4803.4|0
1744922100000|2025-04-17 20:35:00|4813.8|4804.8|4814.4|4805.4|4815.5|4806.5|4813.3|4804.3|0
1744922400000|2025-04-17 20:40:00|4814.5|4805.5|4815.1|4806.1|4815.7|4806.7|4814|4805|0
1744922700000|2025-04-17 20:45:00|4815.2|4806.2|4817.6|4808.6|4820.8|4811.8|4814.8|4805.8|0
1744923000000|2025-04-17 20:50:00|4817.9|4808.9|4818.9|4809.9|4819.8|4810.8|4817.5|4808.5|0
1744923300000|2025-04-17 20:55:00|4818.8|4809.8|4819.5|4810.5|4820.5|4811.5|4818.2|4809.2|0
1744923600000|2025-04-17 21:00:00|4819.7|4810.7|4818.9|4809.9|4819.7|4810.7|4818.9|4809.9|0
1745186400000|2025-04-20 22:00:00|4801.3|4792.3|4800.1|4791.1|4802.1|4793.1|4799|4790|0
1745186700000|2025-04-20 22:05:00|4800|4791|4799.4|4790.4|4800.1|4791.1|4795.1|4786.1|0
1745187000000|2025-04-20 22:10:00|4799.5|4790.5|4783.9|4774.9|4799.7|4790.7|4780.7|4771.7|0
1745187300000|2025-04-20 22:15:00|4784|4775|4785.4|4776.4|4785.7|4776.7|4783.7|4774.7|0
1745187600000|2025-04-20 22:20:00|4785.3|4776.3|4785|4776|4785.4|4776.4|4783|4774|0
1745187900000|2025-04-20 22:25:00|4784.9|4775.9|4785.2|4776.2|4787.9|4778.9|4784.8|4775.8|0
1745188200000|2025-04-20 22:30:00|4785.6|4776.6|4784.5|4775.5|4786|4777|4783.2|4774.2|0
1745188500000|2025-04-20 22:35:00|4784.4|4775.4|4784.2|4775.2|4784.6|4775.6|4782.9|4773.9|0
1745188800000|2025-04-20 22:40:00|4784.4|4775.4|4781.9|4772.9|4784.4|4775.4|4781.2|4772.2|0
1745189100000|2025-04-20 22:45:00|4782.2|4773.2|4782.6|4773.6|4783.2|4774.2|4781.4|4772.4|0
1745189400000|2025-04-20 22:50:00|4782.7|4773.7|4784|4775|4785.1|4776.1|4782.4|4773.4|0
1745189700000|2025-04-20 22:55:00|4783.9|4774.9|4784|4775|4784.8|4775.8|4782.6|4773.6|0
1745190000000|2025-04-20 23:00:00|4783.9|4774.9|4787|4778|4787.2|4778.2|4783.7|4774.7|0
1745190300000|2025-04-20 23:05:00|4786.9|4777.9|4787.3|4778.3|4788.3|4779.3|4786.3|4777.3|0
1745190600000|2025-04-20 23:10:00|4787.2|4778.2|4785.9|4776.9|4787.3|4778.3|4785.8|4776.8|0
1745190900000|2025-04-20 23:15:00|4786.1|4777.1|4786.1|4777.1|4786.2|4777.2|4785.6|4776.6|0
1745191200000|2025-04-20 23:20:00|4786|4777|4783.3|4774.3|4786.1|4777.1|4782.7|4773.7|0
1745191500000|2025-04-20 23:25:00|4783.4|4774.4|4783.7|4774.7|4784|4775|4782.7|4773.7|0
1745191800000|2025-04-20 23:30:00|4783.8|4774.8|4783.9|4774.9|4785.3|4776.3|4783.6|4774.6|0
1745192100000|2025-04-20 23:35:00|4784|4775|4784.8|4775.8|4785.6|4776.6|4783.8|4774.8|0
1745192400000|2025-04-20 23:40:00|4784.3|4775.3|4786.6|4777.6|4786.9|4777.9|4783.3|4774.3|0
1745192700000|2025-04-20 23:45:00|4786.5|4777.5|4786.2|4777.2|4786.9|4777.9|4785.8|4776.8|0
1745193000000|2025-04-20 23:50:00|4786.3|4777.3|4787.5|4778.5|4787.5|4778.5|4786.3|4777.3|0
1745193300000|2025-04-20 23:55:00|4787.3|4778.3|4789|4780|4789.1|4780.1|4787|4778|0
1745193600000|2025-04-21 00:00:00|4788.7|4779.7|4789.2|4780.2|4791.3|4782.3|4787.5|4778.5|0
1745193900000|2025-04-21 00:05:00|4789.1|4780.1|4790.3|4781.3|4791.3|4782.3|4789.1|4780.1|0
1745194200000|2025-04-21 00:10:00|4790.4|4781.4|4791.2|4782.2|4791.5|4782.5|4789|4780|0
1745194500000|2025-04-21 00:15:00|4791.1|4782.1|4791.3|4782.3|4791.6|4782.6|4790.3|4781.3|0
1745194800000|2025-04-21 00:20:00|4791.1|4782.1|4793.4|4784.4|4794.3|4785.3|4791.1|4782.1|0
1745195100000|2025-04-21 00:25:00|4793.3|4784.3|4793.8|4784.8|4794.1|4785.1|4792.5|4783.5|0
1745195400000|2025-04-21 00:30:00|4793.9|4784.9|4792.6|4783.6|4794|4785|4791.4|4782.4|0
1745195700000|2025-04-21 00:35:00|4792.5|4783.5|4791.9|4782.9|4793.2|4784.2|4790.7|4781.7|0
1745196000000|2025-04-21 00:40:00|4792|4783|4792.7|4783.7|4794.1|4785.1|4792|4783|0
1745196300000|2025-04-21 00:45:00|4792.6|4783.6|4790.5|4781.5|4792.7|4783.7|4790.2|4781.2|0
1745196600000|2025-04-21 00:50:00|4790.4|4781.4|4788.6|4779.6|4791.6|4782.6|4788.4|4779.4|0
1745196900000|2025-04-21 00:55:00|4788.7|4779.7|4785.5|4776.5|4788.8|4779.8|4785.5|4776.5|0
1745197200000|2025-04-21 01:00:00|4785.7|4776.7|4793.9|4784.9|4795.3|4786.3|4785.1|4776.1|0
1745197500000|2025-04-21 01:05:00|4793.7|4784.7|4789.6|4780.6|4793.7|4784.7|4789.2|4780.2|0
1745197800000|2025-04-21 01:10:00|4789.7|4780.7|4787.9|4778.9|4789.7|4780.7|4786.2|4777.2|0
1745198100000|2025-04-21 01:15:00|4787.4|4778.4|4786.5|4777.5|4788.2|4779.2|4785.1|4776.1|0
1745198400000|2025-04-21 01:20:00|4786.4|4777.4|4787.7|4778.7|4788.6|4779.6|4786.3|4777.3|0
1745198700000|2025-04-21 01:25:00|4787.9|4778.9|4788.4|4779.4|4788.6|4779.6|4787.5|4778.5|0
1745199000000|2025-04-21 01:30:00|4788.3|4779.3|4791.2|4782.2|4791.6|4782.6|4788|4779|0
1745199300000|2025-04-21 01:35:00|4791.3|4782.3|4792.5|4783.5|4792.6|4783.6|4791.1|4782.1|0
1745199600000|2025-04-21 01:40:00|4792.6|4783.6|4792.6|4783.6|4793.2|4784.2|4792.2|4783.2|0
1745199900000|2025-04-21 01:45:00|4792.7|4783.7|4792.6|4783.6|4792.9|4783.9|4792.3|4783.3|0
1745200200000|2025-04-21 01:50:00|4792.5|4783.5|4788.2|4779.2|4792.6|4783.6|4787.4|4778.4|0
1745200500000|2025-04-21 01:55:00|4788.3|4779.3|4789.1|4780.1|4789.7|4780.7|4788|4779|0
1745200800000|2025-04-21 02:00:00|4789.3|4780.3|4790.6|4781.6|4792|4783|4789.1|4780.1|0
1745201100000|2025-04-21 02:05:00|4790.7|4781.7|4791.7|4782.7|4791.7|4782.7|4790.6|4781.6|0
1745201400000|2025-04-21 02:10:00|4791.6|4782.6|4791.3|4782.3|4791.8|4782.8|4790.1|4781.1|0
1745201700000|2025-04-21 02:15:00|4791.4|4782.4|4789|4780|4791.9|4782.9|4788.9|4779.9|0
1745202000000|2025-04-21 02:20:00|4789.1|4780.1|4788.1|4779.1|4789.6|4780.6|4787.8|4778.8|0
1745202300000|2025-04-21 02:25:00|4788.2|4779.2|4788.1|4779.1|4789|4780|4787.1|4778.1|0
1745202600000|2025-04-21 02:30:00|4788|4779|4787.5|4778.5|4789.3|4780.3|4787.4|4778.4|0
1745202900000|2025-04-21 02:35:00|4787.4|4778.4|4783.7|4774.7|4787.5|4778.5|4782.6|4773.6|0
1745203200000|2025-04-21 02:40:00|4783.6|4774.6|4783.6|4774.6|4784.5|4775.5|4782.9|4773.9|0
1745203500000|2025-04-21 02:45:00|4783.5|4774.5|4781.7|4772.7|4784|4775|4780.6|4771.6|0
1745203800000|2025-04-21 02:50:00|4781.9|4772.9|4784.5|4775.5|4785.4|4776.4|4781.9|4772.9|0
1745204100000|2025-04-21 02:55:00|4784.4|4775.4|4784.6|4775.6|4784.7|4775.7|4784.1|4775.1|0
1745204400000|2025-04-21 03:00:00|4784.7|4775.7|4785.1|4776.1|4786|4777|4784.1|4775.1|0
1745204700000|2025-04-21 03:05:00|4784.9|4775.9|4784.6|4775.6|4785.3|4776.3|4783.7|4774.7|0
1745205000000|2025-04-21 03:10:00|4784.7|4775.7|4785.5|4776.5|4785.5|4776.5|4783.5|4774.5|0
1745205300000|2025-04-21 03:15:00|4785.4|4776.4|4786.9|4777.9|4787.4|4778.4|4785.3|4776.3|0
1745205600000|2025-04-21 03:20:00|4787|4778|4786.3|4777.3|4787.4|4778.4|4785.3|4776.3|0
1745205900000|2025-04-21 03:25:00|4786.4|4777.4|4787.7|4778.7|4787.9|4778.9|4786|4777|0
1745206200000|2025-04-21 03:30:00|4787.8|4778.8|4785.5|4776.5|4788.1|4779.1|4784.4|4775.4|0
1745206500000|2025-04-21 03:35:00|4785.6|4776.6|4785.8|4776.8|4786.1|4777.1|4785.1|4776.1|0
1745206800000|2025-04-21 03:40:00|4785.9|4776.9|4786.1|4777.1|4786.4|4777.4|4785.6|4776.6|0
1745207100000|2025-04-21 03:45:00|4786|4777|4785|4776|4786.9|4777.9|4785|4776|0
1745207400000|2025-04-21 03:50:00|4785.1|4776.1|4784.8|4775.8|4785.6|4776.6|4784.4|4775.4|0
1745207700000|2025-04-21 03:55:00|4784.9|4775.9|4785.6|4776.6|4785.8|4776.8|4784.9|4775.9|0
1745208000000|2025-04-21 04:00:00|4785.5|4776.5|4785.8|4776.8|4786|4777|4785.1|4776.1|0
1745208300000|2025-04-21 04:05:00|4785.7|4776.7|4788.3|4779.3|4788.6|4779.6|4785.6|4776.6|0
1745208600000|2025-04-21 04:10:00|4788.5|4779.5|4787.7|4778.7|4788.6|4779.6|4787|4778|0
1745208900000|2025-04-21 04:15:00|4787.6|4778.6|4787|4778|4787.6|4778.6|4786.9|4777.9|0
1745209200000|2025-04-21 04:20:00|4787.1|4778.1|4787|4778|4787.2|4778.2|4786.6|4777.6|0
1745209500000|2025-04-21 04:25:00|4787.1|4778.1|4788.4|4779.4|4788.5|4779.5|4787.1|4778.1|0
1745209800000|2025-04-21 04:30:00|4788.3|4779.3|4788.3|4779.3|4788.4|4779.4|4786.8|4777.8|0
1745210100000|2025-04-21 04:35:00|4788.2|4779.2|4788.1|4779.1|4788.4|4779.4|4787.8|4778.8|0
1745210400000|2025-04-21 04:40:00|4788.2|4779.2|4786.5|4777.5|4788.3|4779.3|4786.3|4777.3|0
1745210700000|2025-04-21 04:45:00|4786.7|4777.7|4786.3|4777.3|4786.8|4777.8|4785.9|4776.9|0
1745211000000|2025-04-21 04:50:00|4786.5|4777.5|4785.6|4776.6|4787|4778|4785.5|4776.5|0
1745211300000|2025-04-21 04:55:00|4785.5|4776.5|4785.8|4776.8|4786.5|4777.5|4785.1|4776.1|0
1745211600000|2025-04-21 05:00:00|4785.9|4776.9|4787.6|4778.6|4787.8|4778.8|4785.5|4776.5|0
1745211900000|2025-04-21 05:05:00|4787.7|4778.7|4786.4|4777.4|4787.9|4778.9|4786.3|4777.3|0
1745212200000|2025-04-21 05:10:00|4786.3|4777.3|4785.6|4776.6|4786.8|4777.8|4785.2|4776.2|0
1745212500000|2025-04-21 05:15:00|4785.5|4776.5|4786.7|4777.7|4787.8|4778.8|4785.3|4776.3|0
1745212800000|2025-04-21 05:20:00|4786.8|4777.8|4786.3|4777.3|4786.8|4777.8|4786|4777|0
1745213100000|2025-04-21 05:25:00|4786.2|4777.2|4786.6|4777.6|4786.6|4777.6|4785.5|4776.5|0
1745213400000|2025-04-21 05:30:00|4786.7|4777.7|4785.9|4776.9|4787.2|4778.2|4785.9|4776.9|0
1745213700000|2025-04-21 05:35:00|4785.7|4776.7|4785.8|4776.8|4786.1|4777.1|4785|4776|0
1745214000000|2025-04-21 05:40:00|4785.9|4776.9|4789.2|4780.2|4789.9|4780.9|4785.9|4776.9|0
1745214300000|2025-04-21 05:45:00|4789.3|4780.3|4789.8|4780.8|4789.8|4780.8|4788.5|4779.5|0
1745214600000|2025-04-21 05:50:00|4789.7|4780.7|4789.4|4780.4|4789.9|4780.9|4789.4|4780.4|0
1745214900000|2025-04-21 05:55:00|4789.5|4780.5|4789.2|4780.2|4790|4781|4789.1|4780.1|0
1745215200000|2025-04-21 06:00:00|4789.1|4780.1|4790|4781|4790.4|4781.4|4789.1|4780.1|0
1745215500000|2025-04-21 06:05:00|4790.3|4781.3|4790.9|4781.9|4791|4782|4790|4781|0
1745215800000|2025-04-21 06:10:00|4790.8|4781.8|4790.1|4781.1|4790.8|4781.8|4790|4781|0
1745216100000|2025-04-21 06:15:00|4790.2|4781.2|4788.3|4779.3|4790.7|4781.7|4788.1|4779.1|0
1745216400000|2025-04-21 06:20:00|4788.2|4779.2|4788.3|4779.3|4789.1|4780.1|4787.7|4778.7|0
1745216700000|2025-04-21 06:25:00|4788.4|4779.4|4788.5|4779.5|4790|4781|4787.8|4778.8|0
1745217000000|2025-04-21 06:30:00|4788.6|4779.6|4787.9|4778.9|4789.1|4780.1|4787.1|4778.1|0
1745217300000|2025-04-21 06:35:00|4788.1|4779.1|4786.7|4777.7|4788.4|4779.4|4786.1|4777.1|0
1745217600000|2025-04-21 06:40:00|4786.8|4777.8|4785.2|4776.2|4787|4778|4784.5|4775.5|0
1745217900000|2025-04-21 06:45:00|4785|4776|4786.1|4777.1|4786.4|4777.4|4784.9|4775.9|0
1745218200000|2025-04-21 06:50:00|4786|4777|4787.6|4778.6|4787.6|4778.6|4785.4|4776.4|0
1745218500000|2025-04-21 06:55:00|4787.5|4778.5|4787|4778|4788.3|4779.3|4787|4778|0
1745218800000|2025-04-21 07:00:00|4787.2|4778.2|4785.7|4776.7|4788.2|4779.2|4785.4|4776.4|0
1745219100000|2025-04-21 07:05:00|4785.6|4776.6|4785.3|4776.3|4786.4|4777.4|4785.3|4776.3|0
1745219400000|2025-04-21 07:10:00|4784.9|4775.9|4782|4773|4785.2|4776.2|4781.6|4772.6|0
1745219700000|2025-04-21 07:15:00|4781.9|4772.9|4782.4|4773.4|4783.2|4774.2|4781.6|4772.6|0
1745220000000|2025-04-21 07:20:00|4782.6|4773.6|4781.7|4772.7|4782.7|4773.7|4779.7|4770.7|0
1745220300000|2025-04-21 07:25:00|4781.8|4772.8|4780.8|4771.8|4782.6|4773.6|4779.6|4770.6|0
1745220600000|2025-04-21 07:30:00|4781.2|4772.2|4781|4772|4781.7|4772.7|4780.1|4771.1|0
1745220900000|2025-04-21 07:35:00|4781.1|4772.1|4781.1|4772.1|4781.4|4772.4|4780.6|4771.6|0
1745221200000|2025-04-21 07:40:00|4781|4772|4781.1|4772.1|4781.1|4772.1|4780.1|4771.1|0
1745221500000|2025-04-21 07:45:00|4781|4772|4780.9|4771.9|4782.3|4773.3|4780.7|4771.7|0
1745221800000|2025-04-21 07:50:00|4780.8|4771.8|4779.6|4770.6|4781.6|4772.6|4779.6|4770.6|0
1745222100000|2025-04-21 07:55:00|4779.7|4770.7|4777.2|4768.2|4780.1|4771.1|4776.7|4767.7|0
1745222400000|2025-04-21 08:00:00|4777.7|4768.7|4780.7|4771.7|4781|4772|4776.3|4767.3|0
1745222700000|2025-04-21 08:05:00|4779.9|4770.9|4779.6|4770.6|4781.4|4772.4|4779.4|4770.4|0
1745223000000|2025-04-21 08:10:00|4779.5|4770.5|4778.6|4769.6|4781|4772|4778.3|4769.3|0
1745223300000|2025-04-21 08:15:00|4778.5|4769.5|4777.8|4768.8|4779.2|4770.2|4777.2|4768.2|0
1745223600000|2025-04-21 08:20:00|4777.9|4768.9|4778.3|4769.3|4779.8|4770.8|4777.5|4768.5|0
1745223900000|2025-04-21 08:25:00|4778.4|4769.4|4779.3|4770.3|4779.9|4770.9|4778|4769|0
1745224200000|2025-04-21 08:30:00|4779.4|4770.4|4780.3|4771.3|4781|4772|4779.1|4770.1|0
1745224500000|2025-04-21 08:35:00|4780.4|4771.4|4779.7|4770.7|4780.6|4771.6|4779|4770|0
1745224800000|2025-04-21 08:40:00|4779.8|4770.8|4779.7|4770.7|4780|4771|4779.2|4770.2|0
1745225100000|2025-04-21 08:45:00|4779.6|4770.6|4779.5|4770.5|4779.8|4770.8|4778.3|4769.3|0
1745225400000|2025-04-21 08:50:00|4779.3|4770.3|4777.8|4768.8|4779.6|4770.6|4777.8|4768.8|0
1745225700000|2025-04-21 08:55:00|4777.7|4768.7|4779.3|4770.3|4779.8|4770.8|4777.5|4768.5|0
1745226000000|2025-04-21 09:00:00|4779.4|4770.4|4778.9|4769.9|4780.2|4771.2|4778.1|4769.1|0
1745226300000|2025-04-21 09:05:00|4778.8|4769.8|4777.8|4768.8|4779|4770|4777.8|4768.8|0
1745226600000|2025-04-21 09:10:00|4777.2|4768.2|4776.6|4767.6|4777.2|4768.2|4775.4|4766.4|0
1745226900000|2025-04-21 09:15:00|4776.5|4767.5|4775.8|4766.8|4776.8|4767.8|4775|4766|0
1745227200000|2025-04-21 09:20:00|4775.7|4766.7|4776.3|4767.3|4776.7|4767.7|4775.6|4766.6|0
1745227500000|2025-04-21 09:25:00|4776.4|4767.4|4778.2|4769.2|4779.2|4770.2|4775.8|4766.8|0
1745227800000|2025-04-21 09:30:00|4778.3|4769.3|4776.9|4767.9|4778.4|4769.4|4776.5|4767.5|0
1745228100000|2025-04-21 09:35:00|4777|4768|4776.9|4767.9|4777.5|4768.5|4776.6|4767.6|0
1745228400000|2025-04-21 09:40:00|4777|4768|4775.7|4766.7|4777|4768|4775.7|4766.7|0
1745228700000|2025-04-21 09:45:00|4775.6|4766.6|4777|4768|4777.5|4768.5|4775.6|4766.6|0
1745229000000|2025-04-21 09:50:00|4777.1|4768.1|4778|4769|4778.1|4769.1|4777|4768|0
1745229300000|2025-04-21 09:55:00|4778.1|4769.1|4778.6|4769.6|4778.8|4769.8|4777.6|4768.6|0
1745229600000|2025-04-21 10:00:00|4778.5|4769.5|4779.3|4770.3|4779.3|4770.3|4778.5|4769.5|0
1745229900000|2025-04-21 10:05:00|4779.4|4770.4|4779.4|4770.4|4780.7|4771.7|4779.2|4770.2|0
1745230200000|2025-04-21 10:10:00|4779.3|4770.3|4779.8|4770.8|4780.8|4771.8|4778.6|4769.6|0
1745230500000|2025-04-21 10:15:00|4779.9|4770.9|4778.8|4769.8|4779.9|4770.9|4778.4|4769.4|0
1745230800000|2025-04-21 10:20:00|4778.7|4769.7|4779.2|4770.2|4779.3|4770.3|4778.4|4769.4|0
1745231100000|2025-04-21 10:25:00|4779.4|4770.4|4777|4768|4779.6|4770.6|4776.5|4767.5|0
1745231400000|2025-04-21 10:30:00|4776.9|4767.9|4777.1|4768.1|4778|4769|4776.1|4767.1|0
1745231700000|2025-04-21 10:35:00|4777.2|4768.2|4778.4|4769.4|4778.6|4769.6|4776.5|4767.5|0
1745232000000|2025-04-21 10:40:00|4778.3|4769.3|4779.1|4770.1|4779.2|4770.2|4777.7|4768.7|0
1745232300000|2025-04-21 10:45:00|4774.4|4765.4|4774.5|4765.5|4775.6|4766.6|4774.1|4765.1|0
1745232600000|2025-04-21 10:50:00|4774.6|4765.6|4775.3|4766.3|4775.6|4766.6|4774.5|4765.5|0
1745232900000|2025-04-21 10:55:00|4775.2|4766.2|4777|4768|4777.6|4768.6|4775.1|4766.1|0
1745233200000|2025-04-21 11:00:00|4782.5|4773.5|4785.4|4776.4|4786.4|4777.4|4782.5|4773.5|0
1745233500000|2025-04-21 11:05:00|4785.3|4776.3|4785.7|4776.7|4786.7|4777.7|4784.5|4775.5|0
1745233800000|2025-04-21 11:10:00|4785.8|4776.8|4782.6|4773.6|4785.9|4776.9|4781.9|4772.9|0
1745234100000|2025-04-21 11:15:00|4782.7|4773.7|4779.5|4770.5|4782.8|4773.8|4779.1|4770.1|0
1745234400000|2025-04-21 11:20:00|4779.6|4770.6|4771.2|4762.2|4779.9|4770.9|4770.2|4761.2|0
1745234700000|2025-04-21 11:25:00|4771|4762|4773.4|4764.4|4774|4765|4769.1|4760.1|0
1745235000000|2025-04-21 11:30:00|4773.3|4764.3|4773.5|4764.5|4774.1|4765.1|4771.4|4762.4|0
1745235300000|2025-04-21 11:35:00|4773.3|4764.3|4771.2|4762.2|4773.7|4764.7|4770.3|4761.3|0
1745235600000|2025-04-21 11:40:00|4771.5|4762.5|4771.5|4762.5|4774.3|4765.3|4771|4762|0
1745235900000|2025-04-21 11:45:00|4771.4|4762.4|4771.2|4762.2|4772.1|4763.1|4770.8|4761.8|0
1745236200000|2025-04-21 11:50:00|4771.4|4762.4|4769.6|4760.6|4771.9|4762.9|4768.5|4759.5|0
1745236500000|2025-04-21 11:55:00|4769.7|4760.7|4772.5|4763.5|4772.6|4763.6|4769.2|4760.2|0
1745236800000|2025-04-21 12:00:00|4771.9|4762.9|4772.7|4763.7|4773.8|4764.8|4771.5|4762.5|0
1745237100000|2025-04-21 12:05:00|4772.6|4763.6|4773.2|4764.2|4774.1|4765.1|4772.4|4763.4|0
1745237400000|2025-04-21 12:10:00|4773.1|4764.1|4775.2|4766.2|4775.8|4766.8|4772.8|4763.8|0
1745237700000|2025-04-21 12:15:00|4775.4|4766.4|4774.6|4765.6|4776.1|4767.1|4774.1|4765.1|0
1745238000000|2025-04-21 12:20:00|4774.7|4765.7|4776.2|4767.2|4776.3|4767.3|4774|4765|0
1745238300000|2025-04-21 12:25:00|4776.3|4767.3|4778.4|4769.4|4778.6|4769.6|4775.9|4766.9|0
1745238600000|2025-04-21 12:30:00|4778.3|4769.3|4778.4|4769.4|4779.9|4770.9|4776.9|4767.9|0
1745238900000|2025-04-21 12:35:00|4778.5|4769.5|4780.5|4771.5|4781.4|4772.4|4778.2|4769.2|0
1745239200000|2025-04-21 12:40:00|4780.6|4771.6|4779.8|4770.8|4781.4|4772.4|4779.3|4770.3|0
1745239500000|2025-04-21 12:45:00|4779.9|4770.9|4780.9|4771.9|4780.9|4771.9|4779.2|4770.2|0
1745239800000|2025-04-21 12:50:00|4780.8|4771.8|4779|4770|4781.1|4772.1|4778.2|4769.2|0
1745240100000|2025-04-21 12:55:00|4779.1|4770.1|4778.8|4769.8|4780.2|4771.2|4778.4|4769.4|0
1745240400000|2025-04-21 13:00:00|4778.9|4769.9|4778.2|4769.2|4780.1|4771.1|4778.1|4769.1|0
1745240700000|2025-04-21 13:05:00|4778.4|4769.4|4776.6|4767.6|4778.8|4769.8|4775.8|4766.8|0
1745241000000|2025-04-21 13:10:00|4776.7|4767.7|4776.4|4767.4|4777.7|4768.7|4775.9|4766.9|0
1745241300000|2025-04-21 13:15:00|4776.5|4767.5|4777.3|4768.3|4777.9|4768.9|4776.2|4767.2|0
1745241600000|2025-04-21 13:20:00|4777.2|4768.2|4777|4768|4778.3|4769.3|4776.2|4767.2|0
1745241900000|2025-04-21 13:25:00|4777.5|4768.5|4780|4771|4780.2|4771.2|4776.9|4767.9|0
1745242200000|2025-04-21 13:30:00|4780.1|4771.1|4777|4768|4786.8|4777.8|4774.9|4765.9|0
1745242500000|2025-04-21 13:35:00|4777.1|4768.1|4777.7|4768.7|4780.5|4771.5|4773.2|4764.2|0
1745242800000|2025-04-21 13:40:00|4777.6|4768.6|4767|4758|4777.8|4768.8|4765|4756|0
1745243100000|2025-04-21 13:45:00|4766.9|4757.9|4772.1|4763.1|4772.1|4763.1|4765.7|4756.7|0
1745243400000|2025-04-21 13:50:00|4772|4763|4761.9|4752.9|4773.7|4764.7|4761.9|4752.9|0
1745243700000|2025-04-21 13:55:00|4762|4753|4754.4|4745.4|4762|4753|4754.4|4745.4|0
1745244000000|2025-04-21 14:00:00|4754.3|4745.3|4747.3|4738.3|4755.4|4746.4|4745.2|4736.2|0
1745244300000|2025-04-21 14:05:00|4747.7|4738.7|4748.3|4739.3|4748.8|4739.8|4745.4|4736.4|0
1745244600000|2025-04-21 14:10:00|4748.4|4739.4|4750.9|4741.9|4751.5|4742.5|4748.3|4739.3|0
1745244900000|2025-04-21 14:15:00|4750.8|4741.8|4748.4|4739.4|4751.5|4742.5|4745.6|4736.6|0
1745245200000|2025-04-21 14:20:00|4749.2|4740.2|4748|4739|4750.4|4741.4|4747.6|4738.6|0
1745245500000|2025-04-21 14:25:00|4748.1|4739.1|4750.8|4741.8|4752.2|4743.2|4748|4739|0
1745245800000|2025-04-21 14:30:00|4750.7|4741.7|4750|4741|4751.4|4742.4|4748.1|4739.1|0
1745246100000|2025-04-21 14:35:00|4749.9|4740.9|4757.6|4748.6|4757.8|4748.8|4749.9|4740.9|0
1745246400000|2025-04-21 14:40:00|4757.5|4748.5|4753.4|4744.4|4758.3|4749.3|4753.4|4744.4|0
1745246700000|2025-04-21 14:45:00|4753.5|4744.5|4753.1|4744.1|4755.5|4746.5|4753|4744|0
1745247000000|2025-04-21 14:50:00|4753|4744|4752.1|4743.1|4753|4744|4750|4741|0
1745247300000|2025-04-21 14:55:00|4752.2|4743.2|4751.4|4742.4|4752.4|4743.4|4751.3|4742.3|0
1745247600000|2025-04-21 15:00:00|4751.5|4742.5|4751|4742|4753.4|4744.4|4750|4741|0
1745247900000|2025-04-21 15:05:00|4750.9|4741.9|4749|4740|4751.6|4742.6|4748.9|4739.9|0
1745248200000|2025-04-21 15:10:00|4748.9|4739.9|4748.5|4739.5|4749.7|4740.7|4747.9|4738.9|0
1745248500000|2025-04-21 15:15:00|4748.4|4739.4|4751.4|4742.4|4751.5|4742.5|4748.2|4739.2|0
1745248800000|2025-04-21 15:20:00|4751.3|4742.3|4748.5|4739.5|4752.3|4743.3|4747.6|4738.6|0
1745249100000|2025-04-21 15:25:00|4748.6|4739.6|4746.3|4737.3|4748.6|4739.6|4745.1|4736.1|0
1745249400000|2025-04-21 15:30:00|4746.2|4737.2|4743.7|4734.7|4746.8|4737.8|4743.6|4734.6|0
1745249700000|2025-04-21 15:35:00|4743.6|4734.6|4744.7|4735.7|4744.9|4735.9|4743.6|4734.6|0
1745250000000|2025-04-21 15:40:00|4744.6|4735.6|4742.4|4733.4|4744.7|4735.7|4742.2|4733.2|0
1745250300000|2025-04-21 15:45:00|4742.3|4733.3|4741.4|4732.4|4742.5|4733.5|4739.2|4730.2|0
1745250600000|2025-04-21 15:50:00|4741.3|4732.3|4740.6|4731.6|4741.4|4732.4|4739.9|4730.9|0
1745250900000|2025-04-21 15:55:00|4740.5|4731.5|4739.3|4730.3|4740.5|4731.5|4739.2|4730.2|0
1745251200000|2025-04-21 16:00:00|4739.2|4730.2|4738|4729|4740.8|4731.8|4737.3|4728.3|0
1745251500000|2025-04-21 16:05:00|4737.9|4728.9|4738.9|4729.9|4739.1|4730.1|4737.8|4728.8|0
1745251800000|2025-04-21 16:10:00|4738.8|4729.8|4740.4|4731.4|4740.9|4731.9|4737.3|4728.3|0
1745252100000|2025-04-21 16:15:00|4740.3|4731.3|4739.7|4730.7|4740.4|4731.4|4738.4|4729.4|0
1745252400000|2025-04-21 16:20:00|4739.6|4730.6|4742.4|4733.4|4742.4|4733.4|4739.5|4730.5|0
1745252700000|2025-04-21 16:25:00|4742.3|4733.3|4741.2|4732.2|4743.1|4734.1|4740.9|4731.9|0
1745253000000|2025-04-21 16:30:00|4741.1|4732.1|4744.2|4735.2|4744.5|4735.5|4741.1|4732.1|0
1745253300000|2025-04-21 16:35:00|4744.1|4735.1|4746.7|4737.7|4747.3|4738.3|4744|4735|0
1745253600000|2025-04-21 16:40:00|4746.8|4737.8|4746.4|4737.4|4747.7|4738.7|4746.3|4737.3|0
1745253900000|2025-04-21 16:45:00|4743.1|4734.1|4741|4732|4743.4|4734.4|4740.9|4731.9|0
1745254200000|2025-04-21 16:50:00|4741.1|4732.1|4738.8|4729.8|4741.1|4732.1|4738.4|4729.4|0
1745254500000|2025-04-21 16:55:00|4738.7|4729.7|4736.8|4727.8|4738.7|4729.7|4736.6|4727.6|0
1745254800000|2025-04-21 17:00:00|4740.2|4731.2|4735.2|4726.2|4740.8|4731.8|4735|4726|0
1745255100000|2025-04-21 17:05:00|4735.3|4726.3|4734.3|4725.3|4735.8|4726.8|4734|4725|0
1745255400000|2025-04-21 17:10:00|4734.2|4725.2|4733|4724|4734.8|4725.8|4732.9|4723.9|0
1745255700000|2025-04-21 17:15:00|4733.1|4724.1|4734.7|4725.7|4735.1|4726.1|4732.7|4723.7|0
1745256000000|2025-04-21 17:20:00|4734.6|4725.6|4733.1|4724.1|4736.4|4727.4|4733.1|4724.1|0
1745256300000|2025-04-21 17:25:00|4733|4724|4732.6|4723.6|4734.1|4725.1|4731.9|4722.9|0
1745256600000|2025-04-21 17:30:00|4732.5|4723.5|4733.1|4724.1|4735|4726|4732.5|4723.5|0
1745256900000|2025-04-21 17:35:00|4733|4724|4732.6|4723.6|4734.1|4725.1|4732.5|4723.5|0
1745257200000|2025-04-21 17:40:00|4732.5|4723.5|4731.1|4722.1|4733.8|4724.8|4730.9|4721.9|0
1745257500000|2025-04-21 17:45:00|4731|4722|4729.5|4720.5|4731.6|4722.6|4729.5|4720.5|0
1745257800000|2025-04-21 17:50:00|4729.6|4720.6|4729.6|4720.6|4730.2|4721.2|4729.4|4720.4|0
1745258100000|2025-04-21 17:55:00|4729.5|4720.5|4729.2|4720.2|4729.9|4720.9|4728.9|4719.9|0
1745258400000|2025-04-21 18:00:00|4729.1|4720.1|4731.4|4722.4|4731.8|4722.8|4729|4720|0
1745258700000|2025-04-21 18:05:00|4731.3|4722.3|4734.3|4725.3|4734.3|4725.3|4731.3|4722.3|0
1745259000000|2025-04-21 18:10:00|4734.2|4725.2|4735.6|4726.6|4735.8|4726.8|4733.8|4724.8|0
1745259300000|2025-04-21 18:15:00|4735.5|4726.5|4736|4727|4738|4729|4735.5|4726.5|0
1745259600000|2025-04-21 18:20:00|4735.9|4726.9|4736.3|4727.3|4736.5|4727.5|4734.9|4725.9|0
1745259900000|2025-04-21 18:25:00|4736.2|4727.2|4739.2|4730.2|4739.3|4730.3|4736.1|4727.1|0
1745260200000|2025-04-21 18:30:00|4739.1|4730.1|4742.1|4733.1|4742.4|4733.4|4739.1|4730.1|0
1745260500000|2025-04-21 18:35:00|4742.2|4733.2|4742.6|4733.6|4742.8|4733.8|4741.4|4732.4|0
1745260800000|2025-04-21 18:40:00|4742.5|4733.5|4738.8|4729.8|4742.7|4733.7|4738.6|4729.6|0
1745261100000|2025-04-21 18:45:00|4738.7|4729.7|4740.2|4731.2|4740.6|4731.6|4738.7|4729.7|0
1745261400000|2025-04-21 18:50:00|4740.3|4731.3|4739.9|4730.9|4740.4|4731.4|4738.9|4729.9|0
1745261700000|2025-04-21 18:55:00|4739.8|4730.8|4737.3|4728.3|4739.9|4730.9|4737.3|4728.3|0
1745262000000|2025-04-21 19:00:00|4737.2|4728.2|4740.5|4731.5|4741.3|4732.3|4737.2|4728.2|0
1745262300000|2025-04-21 19:05:00|4740.6|4731.6|4743.2|4734.2|4743.5|4734.5|4740.6|4731.6|0
1745262600000|2025-04-21 19:10:00|4743.3|4734.3|4744.4|4735.4|4746.5|4737.5|4742.9|4733.9|0
1745262900000|2025-04-21 19:15:00|4744.3|4735.3|4743.6|4734.6|4744.8|4735.8|4742.7|4733.7|0
1745263200000|2025-04-21 19:20:00|4743.5|4734.5|4744.8|4735.8|4745.4|4736.4|4743.5|4734.5|0
1745263500000|2025-04-21 19:25:00|4744.9|4735.9|4742.2|4733.2|4744.9|4735.9|4741.7|4732.7|0
1745263800000|2025-04-21 19:30:00|4742.3|4733.3|4746.5|4737.5|4746.6|4737.6|4742.3|4733.3|0
1745264100000|2025-04-21 19:35:00|4746.6|4737.6|4749.7|4740.7|4750.4|4741.4|4746.6|4737.6|0
1745264400000|2025-04-21 19:40:00|4749.8|4740.8|4751.2|4742.2|4752.6|4743.6|4749.8|4740.8|0
1745264700000|2025-04-21 19:45:00|4751.3|4742.3|4750.9|4741.9|4752.2|4743.2|4747.8|4738.8|0
1745265000000|2025-04-21 19:50:00|4750.6|4741.6|4755.4|4746.4|4756.2|4747.2|4748.3|4739.3|0
1745265300000|2025-04-21 19:55:00|4755.6|4746.6|4755.1|4746.1|4761.8|4752.8|4754.7|4745.7|0
1745265600000|2025-04-21 20:00:00|4755.3|4746.3|4751.6|4742.6|4756.5|4747.5|4750.8|4741.8|0
1745265900000|2025-04-21 20:05:00|4751.7|4742.7|4758.6|4749.6|4760.3|4751.3|4750.2|4741.2|0
1745266200000|2025-04-21 20:10:00|4758.9|4749.9|4757.6|4748.6|4759.3|4750.3|4756.6|4747.6|0
1745266500000|2025-04-21 20:15:00|4757.5|4748.5|4755.9|4746.9|4757.6|4748.6|4755.9|4746.9|0
1745266800000|2025-04-21 20:20:00|4755.8|4746.8|4757.3|4748.3|4758.6|4749.6|4755.8|4746.8|0
1745267100000|2025-04-21 20:25:00|4757.2|4748.2|4756.6|4747.6|4758.5|4749.5|4756.5|4747.5|0
1745267400000|2025-04-21 20:30:00|4756.8|4747.8|4757.6|4748.6|4758.1|4749.1|4756.4|4747.4|0
1745267700000|2025-04-21 20:35:00|4757.8|4748.8|4757.6|4748.6|4758.9|4749.9|4757.5|4748.5|0
1745268000000|2025-04-21 20:40:00|4757.5|4748.5|4757.6|4748.6|4758|4749|4757.2|4748.2|0
1745268300000|2025-04-21 20:45:00|4757.7|4748.7|4759.8|4750.8|4759.8|4750.8|4757.7|4748.7|0
1745268600000|2025-04-21 20:50:00|4760|4751|4758.9|4749.9|4760.9|4751.9|4758.7|4749.7|0
1745268900000|2025-04-21 20:55:00|4759|4750|4759.3|4750.3|4759.7|4750.7|4758.2|4749.2|0
1745269200000|2025-04-21 21:00:00|4759.2|4750.2|4758.6|4749.6|4759.3|4750.3|4758.6|4749.6|0
1745269500000|2025-04-21 21:05:00|4759|4750|4758.9|4749.9|4759.1|4750.1|4758.9|4749.9|0
1745269800000|2025-04-21 21:10:00|4758.7|4749.7|4759.3|4750.3|4759.3|4750.3|4758.6|4749.6|0
1745270100000|2025-04-21 21:15:00|4759.4|4750.4|4759.1|4750.1|4759.4|4750.4|4759|4750|0
1745270400000|2025-04-21 21:20:00|4758.9|4749.9|4759.1|4750.1|4759.1|4750.1|4758.9|4749.9|0
1745270700000|2025-04-21 21:25:00|4758.9|4749.9|4759|4750|4759.2|4750.2|4758.9|4749.9|0
1745271000000|2025-04-21 21:30:00|4758.9|4749.9|4759.6|4750.6|4759.6|4750.6|4758.9|4749.9|0
1745271300000|2025-04-21 21:35:00|4759.8|4750.8|4760.4|4751.4|4760.8|4751.8|4759.8|4750.8|0
1745271900000|2025-04-21 21:45:00|4760.3|4751.3|4759.9|4750.9|4760.3|4751.3|4759.7|4750.7|0
1745272200000|2025-04-21 21:50:00|4760|4751|4760|4751|4760.1|4751.1|4759.9|4750.9|0
1745272500000|2025-04-21 21:55:00|4759.8|4750.8|4759.9|4750.9|4760|4751|4759.6|4750.6|0
1745272800000|2025-04-21 22:00:00|4760.9|4751.9|4757.4|4748.4|4762.1|4753.1|4756.5|4747.5|0
1745273100000|2025-04-21 22:05:00|4757.5|4748.5|4757.2|4748.2|4759.2|4750.2|4755.8|4746.8|0
1745273400000|2025-04-21 22:10:00|4757.3|4748.3|4756.8|4747.8|4758.8|4749.8|4756.8|4747.8|0
1745273700000|2025-04-21 22:15:00|4757|4748|4754.3|4745.3|4757|4748|4753.7|4744.7|0
1745274000000|2025-04-21 22:20:00|4754.2|4745.2|4755.4|4746.4|4755.8|4746.8|4754.2|4745.2|0
1745274300000|2025-04-21 22:25:00|4755.5|4746.5|4754.7|4745.7|4755.8|4746.8|4753.6|4744.6|0
1745274600000|2025-04-21 22:30:00|4755|4746|4758.3|4749.3|4758.5|4749.5|4754.9|4745.9|0
1745274900000|2025-04-21 22:35:00|4758.4|4749.4|4760.6|4751.6|4761|4752|4758.2|4749.2|0
1745275200000|2025-04-21 22:40:00|4760.4|4751.4|4761.5|4752.5|4762.5|4753.5|4760.3|4751.3|0
1745275500000|2025-04-21 22:45:00|4761.3|4752.3|4760.3|4751.3|4761.5|4752.5|4760.2|4751.2|0
1745275800000|2025-04-21 22:50:00|4760.1|4751.1|4758.9|4749.9|4760.9|4751.9|4758.9|4749.9|0
1745276100000|2025-04-21 22:55:00|4758.8|4749.8|4758.9|4749.9|4759.6|4750.6|4758.8|4749.8|0
1745276400000|2025-04-21 23:00:00|4759|4750|4760.6|4751.6|4761.1|4752.1|4758.9|4749.9|0
1745276700000|2025-04-21 23:05:00|4760.5|4751.5|4760.3|4751.3|4761|4752|4759.9|4750.9|0
1745277000000|2025-04-21 23:10:00|4760.5|4751.5|4760.6|4751.6|4761|4752|4760|4751|0
1745277300000|2025-04-21 23:15:00|4760.7|4751.7|4761.2|4752.2|4761.7|4752.7|4760.3|4751.3|0
1745277600000|2025-04-21 23:20:00|4761.3|4752.3|4760.5|4751.5|4761.7|4752.7|4759.5|4750.5|0
1745277900000|2025-04-21 23:25:00|4760.6|4751.6|4761.4|4752.4|4762.3|4753.3|4760.5|4751.5|0
1745278200000|2025-04-21 23:30:00|4761.5|4752.5|4761.7|4752.7|4762.2|4753.2|4761.3|4752.3|0
1745278500000|2025-04-21 23:35:00|4761.6|4752.6|4763.5|4754.5|4763.9|4754.9|4760.9|4751.9|0
1745278800000|2025-04-21 23:40:00|4763.6|4754.6|4763.2|4754.2|4763.9|4754.9|4762.9|4753.9|0
1745279100000|2025-04-21 23:45:00|4763.5|4754.5|4769.1|4760.1|4769.4|4760.4|4761.8|4752.8|0
1745279400000|2025-04-21 23:50:00|4768.8|4759.8|4770.6|4761.6|4770.6|4761.6|4766.8|4757.8|0
1745279700000|2025-04-21 23:55:00|4770.5|4761.5|4773.5|4764.5|4773.5|4764.5|4769.9|4760.9|0
1745280000000|2025-04-22 00:00:00|4773.6|4764.6|4773.9|4764.9|4775.8|4766.8|4771.8|4762.8|0
1745280300000|2025-04-22 00:05:00|4774|4765|4774.2|4765.2|4774.8|4765.8|4773.5|4764.5|0
1745280600000|2025-04-22 00:10:00|4774.4|4765.4|4774.8|4765.8|4775.5|4766.5|4773.8|4764.8|0
1745280900000|2025-04-22 00:15:00|4774.7|4765.7|4774.6|4765.6|4777.3|4768.3|4773.9|4764.9|0
1745281200000|2025-04-22 00:20:00|4774.7|4765.7|4774.9|4765.9|4776|4767|4774.1|4765.1|0
1745281500000|2025-04-22 00:25:00|4775|4766|4775.9|4766.9|4776.7|4767.7|4774.4|4765.4|0
1745281800000|2025-04-22 00:30:00|4776|4767|4776.1|4767.1|4776.9|4767.9|4774.7|4765.7|0
1745282100000|2025-04-22 00:35:00|4776.2|4767.2|4774.5|4765.5|4776.7|4767.7|4773.9|4764.9|0
1745282400000|2025-04-22 00:40:00|4774.4|4765.4|4775|4766|4775|4766|4773.3|4764.3|0
1745282700000|2025-04-22 00:45:00|4775.2|4766.2|4775.6|4766.6|4776.5|4767.5|4774.7|4765.7|0
1745283000000|2025-04-22 00:50:00|4776.6|4767.6|4795.8|4786.8|4796|4787|4776.6|4767.6|0
1745283300000|2025-04-22 00:55:00|4795.7|4786.7|4798.4|4789.4|4798.4|4789.4|4795.4|4786.4|0
1745283600000|2025-04-22 01:00:00|4798.5|4789.5|4802.5|4793.5|4802.8|4793.8|4796.1|4787.1|0
1745283900000|2025-04-22 01:05:00|4802.6|4793.6|4810.7|4801.7|4811.4|4802.4|4802.2|4793.2|0
1745284200000|2025-04-22 01:10:00|4810.6|4801.6|4817|4808|4817.4|4808.4|4810.1|4801.1|0
1745284500000|2025-04-22 01:15:00|4816.4|4807.4|4870.4|4862.4|4872.4|4864.4|4812.9|4804.9|1931
1745284800000|2025-04-22 01:20:00|4870.9|4862.9|4871.9|4863.9|4881.4|4873.4|4865.9|4857.9|1229
1745285100000|2025-04-22 01:25:00|4872.4|4864.4|4870.9|4862.9|4872.9|4864.9|4864.9|4856.9|1193
1745285400000|2025-04-22 01:30:00|4863.9|4855.9|4877.9|4869.9|4878.9|4870.9|4845.9|4837.9|7920
1745285700000|2025-04-22 01:35:00|4876.9|4868.9|4878.9|4870.9|4890.9|4882.9|4856.9|4848.9|4190
1745286000000|2025-04-22 01:40:00|4879.9|4871.9|4847.4|4839.4|4879.9|4871.9|4846.9|4838.9|4585
1745286300000|2025-04-22 01:45:00|4847.9|4839.9|4836.4|4828.4|4849.9|4841.9|4824.9|4816.9|5151
1745286600000|2025-04-22 01:50:00|4836.9|4828.9|4825.9|4817.9|4845.9|4837.9|4822.9|4814.9|3278
1745286900000|2025-04-22 01:55:00|4824.9|4816.9|4834.4|4826.4|4838.9|4830.9|4811.9|4803.9|3427
1745287200000|2025-04-22 02:00:00|4833.9|4825.9|4812.9|4804.9|4834.4|4826.4|4812.9|4804.9|1780
1745287500000|2025-04-22 02:05:00|4812.4|4804.4|4802.4|4794.4|4812.9|4804.9|4793.9|4785.9|3248
1745287800000|2025-04-22 02:10:00|4801.9|4793.9|4819.4|4811.4|4819.9|4811.9|4798.9|4790.9|1872
1745288100000|2025-04-22 02:15:00|4818.9|4810.9|4837.9|4829.9|4841.4|4833.4|4818.9|4810.9|2438
1745288400000|2025-04-22 02:20:00|4838.4|4830.4|4837.9|4829.9|4846.4|4838.4|4834.4|4826.4|1413
1745288700000|2025-04-22 02:25:00|4838.4|4830.4|4828.9|4820.9|4845.9|4837.9|4826.9|4818.9|920
1745289000000|2025-04-22 02:30:00|4829.4|4821.4|4840.9|4832.9|4840.9|4832.9|4822.9|4814.9|716
1745289300000|2025-04-22 02:35:00|4840.4|4832.4|4831.9|4823.9|4845.9|4837.9|4830.4|4822.4|1160
1745289600000|2025-04-22 02:40:00|4830.9|4822.9|4839.9|4831.9|4849.9|4841.9|4825.9|4817.9|1323
1745289900000|2025-04-22 02:45:00|4839.4|4831.4|4821.9|4813.9|4840.9|4832.9|4817.9|4809.9|1299
1745290200000|2025-04-22 02:50:00|4820.9|4812.9|4836.9|4828.9|4836.9|4828.9|4819.9|4811.9|689
1745290500000|2025-04-22 02:55:00|4837.4|4829.4|4860.9|4852.9|4861.9|4853.9|4833.9|4825.9|1838
1745290800000|2025-04-22 03:00:00|4860.4|4852.4|4857.9|4849.9|4865.9|4857.9|4853.4|4845.4|1964
1745291100000|2025-04-22 03:05:00|4858.9|4850.9|4867.9|4859.9|4868.9|4860.9|4852.9|4844.9|2381
1745291400000|2025-04-22 03:10:00|4867.4|4859.4|4854.4|4846.4|4869.9|4861.9|4853.9|4845.9|988
1745291700000|2025-04-22 03:15:00|4854.9|4846.9|4854.9|4846.9|4859.9|4851.9|4850.9|4842.9|1123
1745292000000|2025-04-22 03:20:00|4853.9|4845.9|4852.4|4844.4|4858.9|4850.9|4845.9|4837.9|685
1745292300000|2025-04-22 03:25:00|4851.9|4843.9|4838.9|4830.9|4852.9|4844.9|4837.9|4829.9|696
1745292600000|2025-04-22 03:30:00|4838.4|4830.4|4843.9|4835.9|4845.9|4837.9|4830.9|4822.9|544
1745292900000|2025-04-22 03:35:00|4844.4|4836.4|4857.9|4849.9|4862.9|4854.9|4843.9|4835.9|694
1745293200000|2025-04-22 03:40:00|4858.9|4850.9|4862.9|4854.9|4865.4|4857.4|4852.9|4844.9|328
1745293500000|2025-04-22 03:45:00|4863.4|4855.4|4870.9|4862.9|4873.9|4865.9|4859.9|4851.9|681
1745293800000|2025-04-22 03:50:00|4871.9|4863.9|4865.4|4857.4|4872.9|4864.9|4862.9|4854.9|434
1745294100000|2025-04-22 03:55:00|4865.9|4857.9|4865.4|4857.4|4869.9|4861.9|4865.4|4857.4|262
1745294400000|2025-04-22 04:00:00|4866.9|4857.9|4867.7|4858.7|4868|4859|4866.2|4857.2|0
1745294700000|2025-04-22 04:05:00|4867.5|4858.5|4867.7|4858.7|4868.4|4859.4|4867.2|4858.2|0
1745295000000|2025-04-22 04:10:00|4867.6|4858.6|4867.9|4858.9|4868.4|4859.4|4866.9|4857.9|0
1745295300000|2025-04-22 04:15:00|4867.7|4858.7|4867.3|4858.3|4868.1|4859.1|4867|4858|0
1745295600000|2025-04-22 04:20:00|4867.1|4858.1|4867.5|4858.5|4867.9|4858.9|4866.9|4857.9|0
1745295900000|2025-04-22 04:25:00|4867.1|4858.1|4867.8|4858.8|4868.1|4859.1|4867|4858|0
1745296200000|2025-04-22 04:30:00|4867.6|4858.6|4866.8|4857.8|4868.2|4859.2|4866.4|4857.4|0
1745296500000|2025-04-22 04:35:00|4866.7|4857.7|4867.7|4858.7|4867.9|4858.9|4866.3|4857.3|0
1745296800000|2025-04-22 04:40:00|4867.6|4858.6|4868.7|4859.7|4868.8|4859.8|4867.6|4858.6|0
1745297100000|2025-04-22 04:45:00|4868.6|4859.6|4868.2|4859.2|4869|4860|4867.7|4858.7|0
1745297400000|2025-04-22 04:50:00|4868.3|4859.3|4866.7|4857.7|4868.6|4859.6|4866.4|4857.4|0
1745297700000|2025-04-22 04:55:00|4866.6|4857.6|4867.6|4858.6|4867.8|4858.8|4866.3|4857.3|16
1745298000000|2025-04-22 05:00:00|4867.5|4858.5|4876.8|4868.8|4883.8|4875.8|4862.8|4854.8|3349
1745298300000|2025-04-22 05:05:00|4877.3|4869.3|4891.8|4883.8|4893.8|4885.8|4870.8|4862.8|1756
1745298600000|2025-04-22 05:10:00|4891.3|4883.3|4891.3|4883.3|4894.8|4886.8|4881.8|4873.8|1103
1745298900000|2025-04-22 05:15:00|4891.8|4883.8|4884.8|4876.8|4894.8|4886.8|4881.3|4873.3|726
1745299200000|2025-04-22 05:20:00|4885.3|4877.3|4897.8|4889.8|4898.3|4890.3|4884.8|4876.8|1542
1745299500000|2025-04-22 05:25:00|4898.8|4890.8|4900.8|4892.8|4902.8|4894.8|4892.8|4884.8|1270
1745299800000|2025-04-22 05:30:00|4901.3|4893.3|4916.3|4908.3|4917.3|4909.3|4898.3|4890.3|1518
1745300100000|2025-04-22 05:35:00|4916.8|4908.8|4908.8|4900.8|4917.3|4909.3|4902.8|4894.8|1357
1745300400000|2025-04-22 05:40:00|4908.3|4900.3|4910.8|4902.8|4918.8|4910.8|4907.8|4899.8|972
1745300700000|2025-04-22 05:45:00|4911.3|4903.3|4900.3|4892.3|4912.3|4904.3|4893.8|4885.8|1355
1745301000000|2025-04-22 05:50:00|4900.8|4892.8|4900.8|4892.8|4904.3|4896.3|4892.8|4884.8|515
1745301300000|2025-04-22 05:55:00|4899.8|4891.8|4903.3|4895.3|4903.3|4895.3|4896.8|4888.8|823
1745301600000|2025-04-22 06:00:00|4903.8|4895.8|4914.3|4906.3|4914.3|4906.3|4900.3|4892.3|1039
1745301900000|2025-04-22 06:05:00|4914.8|4906.8|4918.8|4910.8|4919.8|4911.8|4913.8|4905.8|1476
1745302200000|2025-04-22 06:10:00|4919.3|4911.3|4918.8|4910.8|4925.8|4917.8|4915.8|4907.8|958
1745302500000|2025-04-22 06:15:00|4919.8|4911.8|4907.8|4899.8|4920.8|4912.8|4905.3|4897.3|759
1745302800000|2025-04-22 06:20:00|4907.3|4899.3|4908.8|4900.8|4910.8|4902.8|4904.8|4896.8|873
1745303100000|2025-04-22 06:25:00|4909.8|4901.8|4911.8|4903.8|4913.8|4905.8|4907.8|4899.8|435
1745303400000|2025-04-22 06:30:00|4911.3|4903.3|4892.8|4884.8|4913.8|4905.8|4891.3|4883.3|1344
1745303700000|2025-04-22 06:35:00|4891.8|4883.8|4895.8|4887.8|4899.3|4891.3|4891.3|4883.3|657
1745304000000|2025-04-22 06:40:00|4895.3|4887.3|4892.8|4884.8|4895.8|4887.8|4890.3|4882.3|2437
1745304300000|2025-04-22 06:45:00|4893.8|4885.8|4898.3|4890.3|4898.8|4890.8|4891.3|4883.3|649
1745304600000|2025-04-22 06:50:00|4897.8|4889.8|4888.8|4880.8|4900.8|4892.8|4885.8|4877.8|747
1745304900000|2025-04-22 06:55:00|4889.8|4881.8|4893.3|4885.3|4894.8|4886.8|4884.8|4876.8|724
1745305200000|2025-04-22 07:00:00|4893.8|4885.8|4902.3|4894.3|4902.8|4894.8|4890.8|4882.8|724
1745305500000|2025-04-22 07:05:00|4901.8|4893.8|4897.8|4889.8|4902.8|4894.8|4896.8|4888.8|420
1745305800000|2025-04-22 07:10:00|4897.3|4889.3|4886.8|4878.8|4898.8|4890.8|4885.8|4877.8|492
1745306100000|2025-04-22 07:15:00|4887.3|4879.3|4882.8|4874.8|4888.8|4880.8|4877.8|4869.8|1512
1745306400000|2025-04-22 07:20:00|4883.8|4875.8|4871.8|4863.8|4885.8|4877.8|4860.8|4852.8|1431
1745306700000|2025-04-22 07:25:00|4872.3|4864.3|4875.8|4867.8|4878.3|4870.3|4869.8|4861.8|625
1745307000000|2025-04-22 07:30:00|4875.3|4867.3|4883.3|4875.3|4884.8|4876.8|4874.8|4866.8|725
1745307300000|2025-04-22 07:35:00|4882.8|4874.8|4874.8|4866.8|4883.3|4875.3|4874.8|4866.8|550
1745307600000|2025-04-22 07:40:00|4875.3|4867.3|4892.3|4884.3|4892.8|4884.8|4874.8|4866.8|1204
1745307900000|2025-04-22 07:45:00|4891.8|4883.8|4891.8|4883.8|4897.8|4889.8|4890.3|4882.3|957
1745308200000|2025-04-22 07:50:00|4891.3|4883.3|4892.8|4884.8|4899.8|4891.8|4890.3|4882.3|1201
1745308500000|2025-04-22 07:55:00|4892.3|4884.3|4899.8|4891.8|4900.8|4892.8|4891.8|4883.8|1287
1745308800000|2025-04-22 08:00:00|4899.3|4891.3|4898.8|4890.8|4903.8|4895.8|4896.8|4888.8|886
1745309100000|2025-04-22 08:05:00|4899.8|4891.8|4903.8|4895.8|4905.8|4897.8|4898.8|4890.8|2475
1745309400000|2025-04-22 08:10:00|4904.3|4896.3|4908.8|4900.8|4909.3|4901.3|4901.8|4893.8|828
1745309700000|2025-04-22 08:15:00|4907.8|4899.8|4908.8|4900.8|4911.8|4903.8|4906.8|4898.8|567
1745310000000|2025-04-22 08:20:00|4908.3|4900.3|4907.3|4899.3|4908.8|4900.8|4902.8|4894.8|223
1745310300000|2025-04-22 08:25:00|4906.8|4898.8|4908.3|4900.3|4910.8|4902.8|4906.3|4898.3|210
1745310600000|2025-04-22 08:30:00|4909.9|4900.9|4912|4903|4912.4|4903.4|4909.6|4900.6|0
1745310900000|2025-04-22 08:35:00|4912.1|4903.1|4914.4|4905.4|4914.4|4905.4|4911.1|4902.1|0
1745311200000|2025-04-22 08:40:00|4914.3|4905.3|4914.5|4905.5|4915.5|4906.5|4914|4905|0
1745311500000|2025-04-22 08:45:00|4914.6|4905.6|4910.9|4901.9|4914.7|4905.7|4910.8|4901.8|0
1745311800000|2025-04-22 08:50:00|4910.8|4901.8|4912.8|4903.8|4914.3|4905.3|4910.8|4901.8|0
1745312100000|2025-04-22 08:55:00|4912.7|4903.7|4912.7|4903.7|4913|4904|4910.9|4901.9|0
1745312400000|2025-04-22 09:00:00|4912.8|4903.8|4911.8|4902.8|4913.6|4904.6|4911.8|4902.8|0
1745312700000|2025-04-22 09:05:00|4911.9|4902.9|4912.8|4903.8|4913.6|4904.6|4911.6|4902.6|0
1745313000000|2025-04-22 09:10:00|4912.9|4903.9|4911.5|4902.5|4913.1|4904.1|4910.4|4901.4|0
1745313300000|2025-04-22 09:15:00|4911.3|4902.3|4901.3|4894.3|4911.3|4903.3|4900.3|4892.3|131
1745313600000|2025-04-22 09:20:00|4900.3|4893.3|4906.3|4899.3|4906.3|4899.3|4900.3|4893.3|75
1745313900000|2025-04-22 09:25:00|4907.3|4900.3|4911.3|4904.3|4920.3|4913.3|4907.3|4900.3|247
1745314200000|2025-04-22 09:30:00|4912.3|4903.3|4916.3|4908.3|4916.3|4909.3|4910.3|4903.3|42
1745314500000|2025-04-22 09:35:00|4917.3|4909.3|4918.3|4910.3|4919.3|4912.3|4914.3|4907.3|82
1745314800000|2025-04-22 09:40:00|4917.3|4911.3|4911.3|4904.3|4918.3|4911.3|4911.3|4903.3|67
1745315100000|2025-04-22 09:45:00|4910.3|4903.3|4914.3|4907.3|4916.3|4909.3|4910.3|4903.3|20
1745315400000|2025-04-22 09:50:00|4915.3|4908.3|4907.3|4899.3|4915.3|4908.3|4905.3|4898.3|37
1745315700000|2025-04-22 09:55:00|4906.3|4900.3|4906.3|4898.3|4907.3|4900.3|4905.3|4897.3|15
1745316000000|2025-04-22 10:00:00|4907.3|4899.3|4904.3|4897.3|4910.3|4903.3|4903.3|4896.3|96
1745316300000|2025-04-22 10:05:00|4903.3|4896.3|4904.3|4897.3|4909.3|4901.3|4903.3|4896.3|88
1745316600000|2025-04-22 10:10:00|4905.3|4898.3|4904.3|4897.3|4906.3|4899.3|4904.3|4896.3|15
1745316900000|2025-04-22 10:15:00|4905.3|4896.3|4901.3|4893.3|4905.3|4896.3|4899.3|4892.3|64
1745317200000|2025-04-22 10:20:00|4900.3|4894.3|4901.3|4893.3|4905.3|4897.3|4900.3|4893.3|10
1745317500000|2025-04-22 10:25:00|4902.3|4894.3|4901.3|4893.3|4903.3|4896.3|4900.3|4892.3|16
1745317800000|2025-04-22 10:30:00|4902.3|4894.3|4901.3|4894.3|4902.3|4895.3|4898.3|4891.3|5
1745318100000|2025-04-22 10:35:00|4900.3|4893.3|4904.3|4897.3|4904.3|4897.3|4899.3|4892.3|54
1745318400000|2025-04-22 10:40:00|4905.3|4898.3|4907.3|4899.3|4907.3|4900.3|4904.3|4897.3|20
1745318700000|2025-04-22 10:45:00|4908.3|4900.3|4906.3|4898.3|4908.3|4901.3|4904.3|4897.3|42
1745319000000|2025-04-22 10:50:00|4905.3|4899.3|4904.3|4896.3|4906.3|4899.3|4904.3|4896.3|3
1745319300000|2025-04-22 10:55:00|4903.3|4897.3|4906.3|4898.3|4907.3|4899.3|4903.3|4896.3|19
1745319600000|2025-04-22 11:00:00|4905.3|4899.3|4906.3|4898.3|4906.3|4899.3|4902.3|4895.3|35
1745319900000|2025-04-22 11:05:00|4905.3|4899.3|4901.3|4894.3|4909.3|4901.3|4899.3|4892.3|10
1745320200000|2025-04-22 11:10:00|4900.3|4893.3|4902.3|4894.3|4903.3|4896.3|4900.3|4893.3|24
1745320500000|2025-04-22 11:15:00|4901.3|4893.3|4900.3|4892.3|4901.3|4893.3|4895.3|4888.3|83
1745320800000|2025-04-22 11:20:00|4901.3|4893.3|4904.3|4897.3|4905.3|4897.3|4901.3|4892.3|5
1745321100000|2025-04-22 11:25:00|4903.3|4896.3|4901.3|4894.3|4906.3|4899.3|4901.3|4893.3|43
1745321400000|2025-04-22 11:30:00|4902.3|4895.3|4904.3|4896.3|4905.3|4898.3|4902.3|4895.3|23
1745321700000|2025-04-22 11:35:00|4903.3|4897.3|4908.3|4901.3|4909.3|4902.3|4903.3|4896.3|44
1745322000000|2025-04-22 11:40:00|4909.3|4902.3|4914.3|4907.3|4915.3|4908.3|4908.3|4901.3|103
1745322300000|2025-04-22 11:45:00|4915.3|4908.3|4920.3|4913.3|4922.3|4915.3|4914.3|4907.3|103
1745322600000|2025-04-22 11:50:00|4921.3|4914.3|4912.3|4905.3|4922.3|4915.3|4911.3|4903.3|88
1745322900000|2025-04-22 11:55:00|4911.3|4904.3|4913.3|4905.3|4913.3|4906.3|4910.3|4903.3|19
1745323200000|2025-04-22 12:00:00|4912.3|4904.3|4914.3|4907.3|4917.3|4909.3|4911.3|4904.3|37
1745323500000|2025-04-22 12:05:00|4913.3|4906.3|4916.3|4908.3|4916.3|4909.3|4913.3|4905.3|8
1745323800000|2025-04-22 12:10:00|4917.3|4909.3|4918.3|4911.3|4919.3|4911.3|4914.3|4906.3|16
1745324100000|2025-04-22 12:15:00|4919.3|4910.3|4913.3|4905.3|4919.3|4911.3|4913.3|4905.3|6
1745324400000|2025-04-22 12:20:00|4912.3|4906.3|4915.3|4907.3|4915.3|4908.3|4911.3|4903.3|6
1745324700000|2025-04-22 12:25:00|4914.3|4906.3|4918.3|4911.3|4919.3|4912.3|4913.3|4905.3|15
1745325000000|2025-04-22 12:30:00|4919.3|4912.3|4919.3|4911.3|4920.3|4913.3|4917.3|4910.3|16
1745325300000|2025-04-22 12:35:00|4918.3|4910.3|4915.3|4907.3|4921.3|4913.3|4915.3|4907.3|19
1745325600000|2025-04-22 12:40:00|4914.3|4908.3|4920.3|4912.3|4921.3|4914.3|4914.3|4907.3|25
1745325900000|2025-04-22 12:45:00|4919.3|4913.3|4920.3|4913.3|4922.3|4914.3|4917.3|4909.3|24
1745326200000|2025-04-22 12:50:00|4921.3|4914.3|4920.3|4912.3|4922.3|4915.3|4919.3|4911.3|17
1745326500000|2025-04-22 12:55:00|4919.3|4911.3|4921.3|4915.3|4924.3|4917.3|4919.3|4911.3|22
1745326800000|2025-04-22 13:00:00|4920.8|4914.8|4923.3|4917.3|4926.8|4920.8|4918.3|4912.3|20
1745327100000|2025-04-22 13:05:00|4922.8|4916.8|4921.8|4915.8|4923.8|4917.8|4920.8|4914.8|32
1745327400000|2025-04-22 13:10:00|4922.3|4916.3|4926.8|4920.8|4926.8|4920.8|4920.3|4914.3|90
1745327700000|2025-04-22 13:15:00|4925.8|4919.8|4920.8|4914.8|4926.8|4920.8|4920.3|4914.3|38
1745328000000|2025-04-22 13:20:00|4920.3|4914.3|4923.3|4917.3|4923.8|4917.8|4917.8|4911.8|49
1745328300000|2025-04-22 13:25:00|4922.8|4916.8|4916.8|4910.8|4922.8|4916.8|4914.8|4908.8|45
1745328600000|2025-04-22 13:30:00|4917.8|4911.8|4897.8|4891.8|4920.8|4914.8|4896.3|4890.3|831
1745328900000|2025-04-22 13:35:00|4896.8|4890.8|4908.3|4902.3|4915.8|4909.8|4894.8|4888.8|611
1745329200000|2025-04-22 13:40:00|4908.8|4902.8|4913.8|4907.8|4916.8|4910.8|4906.8|4900.8|299
1745329500000|2025-04-22 13:45:00|4914.3|4908.3|4906.3|4900.3|4917.3|4911.3|4901.8|4895.8|469
1745329800000|2025-04-22 13:50:00|4906.8|4900.8|4901.8|4895.8|4907.8|4901.8|4897.8|4891.8|293
1745330100000|2025-04-22 13:55:00|4902.3|4896.3|4899.8|4893.8|4905.8|4899.8|4897.3|4891.3|193
1745330400000|2025-04-22 14:00:00|4900.8|4894.8|4903.3|4897.3|4904.8|4898.8|4895.3|4889.3|202
1745330700000|2025-04-22 14:05:00|4903.8|4897.8|4906.3|4900.3|4908.8|4902.8|4901.3|4895.3|115
1745331000000|2025-04-22 14:10:00|4905.8|4899.8|4901.8|4895.8|4905.8|4899.8|4897.3|4891.3|113
1745331300000|2025-04-22 14:15:00|4900.8|4894.8|4898.8|4892.8|4901.3|4895.3|4894.3|4888.3|128
1745331600000|2025-04-22 14:20:00|4898.3|4892.3|4903.8|4897.8|4905.8|4899.8|4898.3|4892.3|142
1745331900000|2025-04-22 14:25:00|4902.8|4896.8|4904.8|4898.8|4905.8|4899.8|4900.8|4894.8|122
1745332200000|2025-04-22 14:30:00|4904.3|4898.3|4901.8|4895.8|4905.8|4899.8|4896.8|4890.8|139
1745332500000|2025-04-22 14:35:00|4902.3|4896.3|4909.3|4903.3|4913.3|4907.3|4901.8|4895.8|208
1745332800000|2025-04-22 14:40:00|4908.8|4902.8|4920.8|4914.8|4921.8|4915.8|4906.3|4900.3|284
1745333100000|2025-04-22 14:45:00|4919.8|4913.8|4917.8|4911.8|4920.8|4914.8|4916.8|4910.8|133
1745333400000|2025-04-22 14:50:00|4916.8|4910.8|4911.8|4905.8|4917.3|4911.3|4908.3|4902.3|130
1745333700000|2025-04-22 14:55:00|4911.3|4905.3|4910.3|4904.3|4912.3|4906.3|4906.3|4900.3|113
1745334000000|2025-04-22 15:00:00|4910.8|4904.8|4913.8|4907.8|4919.3|4913.3|4908.8|4902.8|61
1745334300000|2025-04-22 15:05:00|4913.3|4907.3|4910.8|4904.8|4914.8|4908.8|4909.3|4903.3|82
1745334600000|2025-04-22 15:10:00|4909.8|4903.8|4919.3|4913.3|4919.3|4913.3|4908.8|4902.8|216
1745334900000|2025-04-22 15:15:00|4919.8|4913.8|4922.8|4916.8|4924.8|4918.8|4919.3|4913.3|70
1745335200000|2025-04-22 15:20:00|4923.3|4917.3|4924.8|4918.8|4926.8|4920.8|4921.8|4915.8|60
1745335500000|2025-04-22 15:25:00|4924.3|4918.3|4912.8|4906.8|4924.8|4918.8|4911.8|4905.8|83
1745335800000|2025-04-22 15:30:00|4913.3|4907.3|4914.3|4908.3|4914.3|4908.3|4905.8|4899.8|208
1745336100000|2025-04-22 15:35:00|4914.8|4908.8|4913.8|4907.8|4915.8|4909.8|4911.3|4905.3|39
1745336400000|2025-04-22 15:40:00|4913.3|4907.3|4910.8|4904.8|4914.8|4908.8|4909.8|4903.8|46
1745336700000|2025-04-22 15:45:00|4910.3|4904.3|4906.8|4900.8|4911.8|4905.8|4905.8|4899.8|199
1745337000000|2025-04-22 15:50:00|4906.3|4900.3|4910.8|4904.8|4912.3|4906.3|4905.8|4899.8|22
1745337300000|2025-04-22 15:55:00|4910.3|4904.3|4936.3|4930.3|4947.8|4941.8|4908.3|4902.3|1105
1745337600000|2025-04-22 16:00:00|4935.8|4929.8|4945.8|4939.8|4955.3|4949.3|4935.8|4929.8|605
1745337900000|2025-04-22 16:05:00|4946.3|4940.3|4958.8|4952.8|4960.8|4954.8|4943.3|4937.3|205
1745338200000|2025-04-22 16:10:00|4958.3|4952.3|4969.8|4963.8|4970.8|4964.8|4950.8|4944.8|268
1745338500000|2025-04-22 16:15:00|4969.3|4963.3|4976.8|4970.8|4976.8|4970.8|4959.3|4953.3|283
1745338800000|2025-04-22 16:20:00|4976.3|4970.3|4983.8|4977.8|4984.3|4978.3|4973.3|4967.3|213
1745339100000|2025-04-22 16:25:00|4983.3|4977.3|4984.3|4978.3|4989.8|4983.8|4979.8|4973.8|214
1745339400000|2025-04-22 16:30:00|4984.8|4978.8|4985.8|4979.8|4995.8|4989.8|4982.8|4976.8|200
1745339700000|2025-04-22 16:35:00|4986.3|4980.3|4981.8|4975.8|4986.8|4980.8|4978.8|4972.8|157
1745340000000|2025-04-22 16:40:00|4982.3|4976.3|4978.3|4972.3|4982.8|4976.8|4975.8|4969.8|475
1745340300000|2025-04-22 16:45:00|4978.8|4972.8|4977.3|4971.3|4981.8|4975.8|4972.8|4966.8|120
1745340600000|2025-04-22 16:50:00|4977.8|4971.8|4974.3|4968.3|4977.8|4971.8|4968.3|4962.3|191
1745340900000|2025-04-22 16:55:00|4973.8|4967.8|4970.8|4964.8|4973.8|4967.8|4967.3|4961.3|236
1745341200000|2025-04-22 17:00:00|4971.3|4965.3|4976.8|4970.8|4978.3|4972.3|4971.3|4965.3|82
1745341500000|2025-04-22 17:05:00|4977.3|4971.3|4979.8|4973.8|4980.8|4974.8|4973.3|4967.3|241
1745341800000|2025-04-22 17:10:00|4979.3|4973.3|4949.3|4943.3|4979.8|4973.8|4948.8|4942.8|462
1745342100000|2025-04-22 17:15:00|4949.8|4943.8|4936.8|4930.8|4951.8|4945.8|4931.8|4925.8|333
1745342400000|2025-04-22 17:20:00|4936.3|4930.3|4929.8|4923.8|4938.8|4932.8|4922.8|4916.8|267
1745342700000|2025-04-22 17:25:00|4929.3|4923.3|4924.3|4918.3|4943.3|4937.3|4923.3|4917.3|474
1745343000000|2025-04-22 17:30:00|4923.8|4917.8|4928.8|4922.8|4932.3|4926.3|4922.8|4916.8|111
1745343300000|2025-04-22 17:35:00|4928.3|4922.3|4933.3|4927.3|4936.8|4930.8|4927.3|4921.3|49
1745343600000|2025-04-22 17:40:00|4933.8|4927.8|4936.8|4930.8|4936.8|4930.8|4931.8|4925.8|73
1745343900000|2025-04-22 17:45:00|4937.3|4931.3|4930.3|4924.3|4937.8|4931.8|4929.8|4923.8|116
1745344200000|2025-04-22 17:50:00|4930.8|4924.8|4931.8|4925.8|4932.8|4926.8|4927.8|4921.8|55
1745344500000|2025-04-22 17:55:00|4931.3|4925.3|4927.8|4921.8|4935.3|4929.3|4927.8|4921.8|43
1745344800000|2025-04-22 18:00:00|4928.3|4922.3|4937.8|4931.8|4939.3|4933.3|4927.8|4921.8|21
1745345100000|2025-04-22 18:05:00|4938.3|4932.3|4942.8|4936.8|4943.3|4937.3|4937.8|4931.8|46
1745345400000|2025-04-22 18:10:00|4943.3|4937.3|4946.8|4940.8|4946.8|4940.8|4941.8|4935.8|41
1745345700000|2025-04-22 18:15:00|4946.3|4940.3|4946.3|4940.3|4947.8|4941.8|4941.3|4935.3|106
1745346000000|2025-04-22 18:20:00|4946.8|4940.8|4953.3|4947.3|4955.8|4949.8|4946.3|4940.3|63
1745346300000|2025-04-22 18:25:00|4952.8|4946.8|4950.8|4944.8|4954.3|4948.3|4949.8|4943.8|52
1745346600000|2025-04-22 18:30:00|4950.3|4944.3|4949.8|4943.8|4952.3|4946.3|4947.3|4941.3|46
1745346900000|2025-04-22 18:35:00|4949.3|4943.3|4947.3|4941.3|4952.8|4946.8|4946.8|4940.8|32
1745347200000|2025-04-22 18:40:00|4947.8|4941.8|4951.3|4945.3|4953.8|4947.8|4945.8|4939.8|34
1745347500000|2025-04-22 18:45:00|4951.8|4945.8|4953.3|4947.3|4958.3|4952.3|4951.3|4945.3|36
1745347800000|2025-04-22 18:50:00|4953.8|4947.8|4949.8|4943.8|4955.3|4949.3|4949.3|4943.3|73
1745348100000|2025-04-22 18:55:00|4949.3|4943.3|4955.9|4946.9|4956.3|4950.3|4948.3|4942.3|94
1745348400000|2025-04-22 19:00:00|4955.8|4946.8|4956.2|4947.2|4956.3|4947.3|4954.5|4945.5|0
1745348700000|2025-04-22 19:05:00|4956.3|4947.3|4953.4|4944.4|4956.7|4947.7|4953.3|4944.3|0
1745349000000|2025-04-22 19:10:00|4953.3|4944.3|4952.6|4943.6|4953.5|4944.5|4951.5|4942.5|0
1745349300000|2025-04-22 19:15:00|4952.7|4943.7|4950|4941|4953.3|4944.3|4948.9|4939.9|0
1745349600000|2025-04-22 19:20:00|4950.4|4941.4|4950.2|4941.2|4950.7|4941.7|4947.6|4938.6|0
1745349900000|2025-04-22 19:25:00|4950.3|4941.3|4948.4|4939.4|4950.8|4941.8|4948|4939|0
1745350200000|2025-04-22 19:30:00|4948.3|4939.3|4948.9|4939.9|4950|4941|4947.5|4938.5|0
1745350500000|2025-04-22 19:35:00|4948.8|4939.8|4946.8|4937.8|4950.4|4941.4|4946.7|4937.7|0
1745350800000|2025-04-22 19:40:00|4946.9|4937.9|4952.6|4943.6|4953.1|4944.1|4946.6|4937.6|0
1745351100000|2025-04-22 19:45:00|4952.5|4943.5|4954.7|4945.7|4955.7|4946.7|4952.3|4943.3|0
1745351400000|2025-04-22 19:50:00|4954|4945|4953|4944|4954.1|4945.1|4948.3|4939.3|0
1745351700000|2025-04-22 19:55:00|4953.4|4944.4|4950|4941|4955.1|4946.1|4949.9|4940.9|0
1745352000000|2025-04-22 20:00:00|4949.9|4940.9|4953.6|4944.6|4958.1|4949.1|4949.9|4940.9|0
1745352300000|2025-04-22 20:05:00|4953.5|4944.5|4952.3|4943.3|4953.6|4944.6|4950.8|4941.8|0
1745352600000|2025-04-22 20:10:00|4952.2|4943.2|4950.5|4941.5|4952.5|4943.5|4949.2|4940.2|0
1745352900000|2025-04-22 20:15:00|4950.4|4941.4|4949.8|4940.8|4952.2|4943.2|4949.5|4940.5|0
1745353200000|2025-04-22 20:20:00|4949.6|4940.6|4951|4942|4952.8|4943.8|4949.6|4940.6|0
1745353500000|2025-04-22 20:25:00|4950.9|4941.9|4953.6|4944.6|4953.8|4944.8|4950.6|4941.6|0
1745353800000|2025-04-22 20:30:00|4953.8|4944.8|4953.3|4944.3|4955.3|4946.3|4953.1|4944.1|0
1745354100000|2025-04-22 20:35:00|4953.5|4944.5|4954.9|4945.9|4955.5|4946.5|4952.9|4943.9|0
1745354400000|2025-04-22 20:40:00|4955|4946|4953.6|4944.6|4955.2|4946.2|4952.5|4943.5|0
1745354700000|2025-04-22 20:45:00|4953.5|4944.5|4950.9|4941.9|4953.6|4944.6|4950.6|4941.6|0
1745355000000|2025-04-22 20:50:00|4950.8|4941.8|4951.3|4942.3|4951.9|4942.9|4950.5|4941.5|0
1745355300000|2025-04-22 20:55:00|4951.5|4942.5|4951.7|4942.7|4952.6|4943.6|4951|4942|0
1745355600000|2025-04-22 21:00:00|4951.8|4942.8|4951.7|4942.7|4952|4943|4951.6|4942.6|0
1745355900000|2025-04-22 21:05:00|4951.9|4942.9|4952|4943|4952.2|4943.2|4951.6|4942.6|0
1745356200000|2025-04-22 21:10:00|4952.1|4943.1|4952.1|4943.1|4952.5|4943.5|4952|4943|0
1745356500000|2025-04-22 21:15:00|4952.2|4943.2|4962.6|4953.6|4963.2|4954.2|4952.2|4943.2|0
1745356800000|2025-04-22 21:20:00|4962.1|4953.1|4973.4|4964.4|4973.9|4964.9|4960.3|4951.3|0
1745357100000|2025-04-22 21:25:00|4973.8|4964.8|4990|4981|4990.1|4981.1|4972.2|4963.2|0
1745357400000|2025-04-22 21:30:00|4990.1|4981.1|4991.6|4982.6|4998.6|4989.6|4987.9|4978.9|0
1745357700000|2025-04-22 21:35:00|4991.4|4982.4|5001.3|4992.3|5001.6|4992.6|4989.2|4980.2|0
1745358000000|2025-04-22 21:40:00|5001.4|4992.4|5013.2|5004.2|5013.6|5004.6|5001.2|4992.2|0
1745358300000|2025-04-22 21:45:00|5013.4|5004.4|5008.9|4999.9|5017.2|5008.2|5006.7|4997.7|0
1745358600000|2025-04-22 21:50:00|5009.1|5000.1|5023.1|5014.1|5029.5|5020.5|5008.4|4999.4|0
1745358900000|2025-04-22 21:55:00|5023.2|5014.2|5024.3|5015.3|5024.3|5015.3|5019.9|5010.9|0
1745359200000|2025-04-22 22:00:00|5013.4|5004.4|5024.1|5015.1|5028.5|5019.5|5007.6|4998.6|0
1745359500000|2025-04-22 22:05:00|5024|5015|5011|5002|5024.3|5015.3|5010.9|5001.9|0
1745359800000|2025-04-22 22:10:00|5010.9|5001.9|5015|5006|5015.1|5006.1|5008.1|4999.1|0
1745360100000|2025-04-22 22:15:00|5014.9|5005.9|5015.6|5006.6|5016.7|5007.7|5013.3|5004.3|0
1745360400000|2025-04-22 22:20:00|5015.4|5006.4|5018.8|5009.8|5019.6|5010.6|5012.9|5003.9|0
1745360700000|2025-04-22 22:25:00|5018.9|5009.9|5022.4|5013.4|5022.4|5013.4|5015.6|5006.6|0
1745361000000|2025-04-22 22:30:00|5022.6|5013.6|5018.4|5009.4|5022.9|5013.9|5017.7|5008.7|0
1745361300000|2025-04-22 22:35:00|5018.7|5009.7|5019.1|5010.1|5019.3|5010.3|5015.1|5006.1|0
1745361600000|2025-04-22 22:40:00|5019|5010|5023.4|5014.4|5023.5|5014.5|5018.5|5009.5|0
1745361900000|2025-04-22 22:45:00|5023.5|5014.5|5024.6|5015.6|5025.7|5016.7|5021.3|5012.3|0
1745362200000|2025-04-22 22:50:00|5024.5|5015.5|5028.9|5019.9|5029|5020|5023.7|5014.7|0
1745362500000|2025-04-22 22:55:00|5028.8|5019.8|5030|5021|5030|5021|5026|5017|0
1745362800000|2025-04-22 23:00:00|5030.1|5021.1|5030.4|5021.4|5033.3|5024.3|5028|5019|0
1745363100000|2025-04-22 23:05:00|5030.3|5021.3|5032|5023|5034|5025|5029|5020|0
1745363400000|2025-04-22 23:10:00|5032.1|5023.1|5039.8|5030.8|5040.3|5031.3|5032|5023|0
1745363700000|2025-04-22 23:15:00|5039.9|5030.9|5032.9|5023.9|5040.3|5031.3|5032.5|5023.5|0
1745364000000|2025-04-22 23:20:00|5033.1|5024.1|5031.3|5022.3|5034.7|5025.7|5031.1|5022.1|0
1745364300000|2025-04-22 23:25:00|5031.7|5022.7|5031.1|5022.1|5032.2|5023.2|5029.6|5020.6|0
1745364600000|2025-04-22 23:30:00|5031|5022|5030.1|5021.1|5031.1|5022.1|5029.5|5020.5|0
1745364900000|2025-04-22 23:35:00|5030.2|5021.2|5030.4|5021.4|5032.5|5023.5|5028.6|5019.6|0
1745365200000|2025-04-22 23:40:00|5030.5|5021.5|5030.7|5021.7|5030.7|5021.7|5029.7|5020.7|0
1745365500000|2025-04-22 23:45:00|5030.8|5021.8|5032.8|5023.8|5033|5024|5029.1|5020.1|0
1745365800000|2025-04-22 23:50:00|5032.2|5023.2|5043.2|5034.2|5043.6|5034.6|5031.9|5022.9|0
1745366100000|2025-04-22 23:55:00|5043|5034|5061|5052|5061.7|5052.7|5042.9|5033.9|0
1745366400000|2025-04-23 00:00:00|5061.2|5052.2|5069.4|5060.4|5069.5|5060.5|5060.3|5051.3|0
1745366700000|2025-04-23 00:05:00|5069.3|5060.3|5061.2|5052.2|5069.9|5060.9|5060.5|5051.5|0
1745367000000|2025-04-23 00:10:00|5061.1|5052.1|5059.9|5050.9|5061.8|5052.8|5058.7|5049.7|0
1745367300000|2025-04-23 00:15:00|5060|5051|5057.7|5048.7|5061.4|5052.4|5055.9|5046.9|0
1745367600000|2025-04-23 00:20:00|5057.6|5048.6|5056.4|5047.4|5058|5049|5056.1|5047.1|0
1745367900000|2025-04-23 00:25:00|5056.2|5047.2|5052.6|5043.6|5056.8|5047.8|5052.4|5043.4|0
1745368200000|2025-04-23 00:30:00|5052.7|5043.7|5049.7|5040.7|5053.6|5044.6|5048.8|5039.8|0
1745368500000|2025-04-23 00:35:00|5049.6|5040.6|5050.3|5041.3|5050.7|5041.7|5049.3|5040.3|0
1745368800000|2025-04-23 00:40:00|5050.4|5041.4|5047.9|5038.9|5050.8|5041.8|5047.8|5038.8|0
1745369100000|2025-04-23 00:45:00|5048|5039|5032.8|5023.8|5049.8|5040.8|5032.3|5023.3|0
1745369400000|2025-04-23 00:50:00|5032.7|5023.7|5032.4|5023.4|5034.7|5025.7|5031.4|5022.4|0
1745369700000|2025-04-23 00:55:00|5032.6|5023.6|5030.3|5021.3|5033.4|5024.4|5029.9|5020.9|0
1745370000000|2025-04-23 01:00:00|5030.4|5021.4|5031|5022|5031.7|5022.7|5028.4|5019.4|0
1745370300000|2025-04-23 01:05:00|5030.9|5021.9|5038.3|5029.3|5039.2|5030.2|5030.6|5021.6|0
1745370600000|2025-04-23 01:10:00|5038.2|5029.2|5035.8|5026.8|5038.9|5029.9|5035.5|5026.5|0
1745370900000|2025-04-23 01:15:00|5035.9|5026.9|5077.3|5069.3|5131.3|5123.3|5035.9|5026.9|5509
1745371200000|2025-04-23 01:20:00|5076.8|5068.8|5093.3|5085.3|5123.3|5115.3|5070.3|5062.3|4223
1745371500000|2025-04-23 01:25:00|5093.8|5085.8|5081.8|5073.8|5094.3|5086.3|5077.8|5069.8|1553
1745371800000|2025-04-23 01:30:00|5082.8|5074.8|5030.3|5022.3|5082.8|5074.8|5025.3|5017.3|6596
1745372100000|2025-04-23 01:35:00|5028.8|5020.8|5021.3|5013.3|5032.3|5024.3|5012.3|5004.3|4902
1745372400000|2025-04-23 01:40:00|5022.8|5014.8|5008.3|5000.3|5035.3|5027.3|5007.8|4999.8|3498
1745372700000|2025-04-23 01:45:00|5009.3|5001.3|4991.3|4983.3|5012.3|5004.3|4989.8|4981.8|3252
1745373000000|2025-04-23 01:50:00|4991.8|4983.8|5004.3|4996.3|5012.8|5004.8|4991.3|4983.3|2250
1745373300000|2025-04-23 01:55:00|5005.3|4997.3|4998.8|4990.8|5006.3|4998.3|4990.3|4982.3|2092
1745373600000|2025-04-23 02:00:00|4998.3|4990.3|5000.3|4992.3|5002.8|4994.8|4985.3|4977.3|3022
1745373900000|2025-04-23 02:05:00|4998.3|4990.3|5006.3|4998.3|5013.3|5005.3|4994.3|4986.3|3606
1745374200000|2025-04-23 02:10:00|5006.8|4998.8|5009.3|5001.3|5011.3|5003.3|4995.3|4987.3|1704
1745374500000|2025-04-23 02:15:00|5010.3|5002.3|5008.8|5000.8|5012.3|5004.3|4991.8|4983.8|3527
1745374800000|2025-04-23 02:20:00|5008.3|5000.3|5006.3|4998.3|5011.3|5003.3|4995.3|4987.3|1232
1745375100000|2025-04-23 02:25:00|5007.3|4999.3|5004.3|4996.3|5009.3|5001.3|4997.3|4989.3|2639
1745375400000|2025-04-23 02:30:00|5003.8|4995.8|4993.3|4985.3|5006.3|4998.3|4992.3|4984.3|1315
1745375700000|2025-04-23 02:35:00|4994.3|4986.3|5005.3|4997.3|5006.3|4998.3|4988.3|4980.3|1739
1745376000000|2025-04-23 02:40:00|5005.8|4997.8|5016.3|5008.3|5019.8|5011.8|5002.3|4994.3|2276
1745376300000|2025-04-23 02:45:00|5016.8|5008.8|5022.3|5014.3|5023.3|5015.3|5015.3|5007.3|2428
1745376600000|2025-04-23 02:50:00|5021.8|5013.8|5017.3|5009.3|5025.3|5017.3|5016.3|5008.3|1557
1745376900000|2025-04-23 02:55:00|5016.8|5008.8|5027.3|5019.3|5028.3|5020.3|5013.3|5005.3|1009
1745377200000|2025-04-23 03:00:00|5026.8|5018.8|5038.3|5030.3|5044.3|5036.3|5024.3|5016.3|2381
1745377500000|2025-04-23 03:05:00|5038.8|5030.8|5050.8|5042.8|5052.8|5044.8|5036.3|5028.3|2490
1745377800000|2025-04-23 03:10:00|5050.3|5042.3|5045.3|5037.3|5057.3|5049.3|5045.3|5037.3|1702
1745378100000|2025-04-23 03:15:00|5045.8|5037.8|5052.8|5044.8|5056.3|5048.3|5039.3|5031.3|1312
1745378400000|2025-04-23 03:20:00|5052.3|5044.3|5048.3|5040.3|5062.3|5054.3|5048.3|5040.3|1691
1745378700000|2025-04-23 03:25:00|5047.3|5039.3|5044.3|5036.3|5049.3|5041.3|5037.3|5029.3|1590
1745379000000|2025-04-23 03:30:00|5043.8|5035.8|5054.3|5046.3|5055.3|5047.3|5043.8|5035.8|827
1745379300000|2025-04-23 03:35:00|5054.8|5046.8|5056.3|5048.3|5057.8|5049.8|5047.3|5039.3|919
1745379600000|2025-04-23 03:40:00|5055.3|5047.3|5061.3|5053.3|5062.8|5054.8|5053.3|5045.3|1022
1745379900000|2025-04-23 03:45:00|5062.3|5054.3|5056.3|5048.3|5064.3|5056.3|5055.3|5047.3|803
1745380200000|2025-04-23 03:50:00|5055.3|5047.3|5058.3|5050.3|5058.3|5050.3|5052.3|5044.3|530
1745380500000|2025-04-23 03:55:00|5057.8|5049.8|5052.8|5044.8|5058.3|5050.3|5052.3|5044.3|511
1745380800000|2025-04-23 04:00:00|5052.3|5044.3|5049.4|5040.4|5057.6|5048.6|5048.6|5039.6|3
1745381100000|2025-04-23 04:05:00|5049.3|5040.3|5049.1|5040.1|5050.4|5041.4|5048.3|5039.3|0
1745381400000|2025-04-23 04:10:00|5049|5040|5049.6|5040.6|5049.8|5040.8|5048.1|5039.1|0
1745381700000|2025-04-23 04:15:00|5049.7|5040.7|5048.2|5039.2|5049.9|5040.9|5048.2|5039.2|0
1745382000000|2025-04-23 04:20:00|5048.3|5039.3|5047|5038|5048.4|5039.4|5046.8|5037.8|0
1745382300000|2025-04-23 04:25:00|5046.9|5037.9|5047.9|5038.9|5048.1|5039.1|5046.7|5037.7|0
1745382600000|2025-04-23 04:30:00|5048|5039|5049.6|5040.6|5051|5042|5048|5039|0
1745382900000|2025-04-23 04:35:00|5049.5|5040.5|5049.3|5040.3|5049.6|5040.6|5048.8|5039.8|0
1745383200000|2025-04-23 04:40:00|5049.4|5040.4|5048.9|5039.9|5049.7|5040.7|5048.8|5039.8|0
1745383500000|2025-04-23 04:45:00|5049|5040|5048.7|5039.7|5049.6|5040.6|5048.6|5039.6|0
1745383800000|2025-04-23 04:50:00|5048.8|5039.8|5049.3|5040.3|5049.4|5040.4|5048.5|5039.5|0
1745384100000|2025-04-23 04:55:00|5049.2|5040.2|5049.5|5040.5|5050.2|5041.2|5048.9|5039.9|13
1745384400000|2025-04-23 05:00:00|5052.3|5044.3|5067.3|5059.3|5071.3|5063.3|5050.3|5042.3|2914
1745384700000|2025-04-23 05:05:00|5068.3|5060.3|5068.3|5060.3|5069.8|5061.8|5060.3|5052.3|946
1745385000000|2025-04-23 05:10:00|5067.8|5059.8|5073.3|5065.3|5079.3|5071.3|5067.8|5059.8|1263
1745385300000|2025-04-23 05:15:00|5073.8|5065.8|5072.8|5064.8|5083.3|5075.3|5071.3|5063.3|1557
1745385600000|2025-04-23 05:20:00|5073.3|5065.3|5057.3|5049.3|5075.3|5067.3|5057.3|5049.3|1298
1745385900000|2025-04-23 05:25:00|5056.8|5048.8|5066.3|5058.3|5068.3|5060.3|5055.3|5047.3|1065
1745386200000|2025-04-23 05:30:00|5067.3|5059.3|5057.3|5049.3|5069.3|5061.3|5053.8|5045.8|1300
1745386500000|2025-04-23 05:35:00|5057.8|5049.8|5071.3|5063.3|5072.3|5064.3|5057.3|5049.3|1168
1745386800000|2025-04-23 05:40:00|5071.8|5063.8|5064.3|5056.3|5072.3|5064.3|5055.3|5047.3|1192
1745387100000|2025-04-23 05:45:00|5064.8|5056.8|5055.3|5047.3|5066.3|5058.3|5054.3|5046.3|987
1745387400000|2025-04-23 05:50:00|5054.8|5046.8|5054.8|5046.8|5057.3|5049.3|5051.3|5043.3|784
1745387700000|2025-04-23 05:55:00|5055.3|5047.3|5059.3|5051.3|5063.3|5055.3|5054.8|5046.8|627
1745388000000|2025-04-23 06:00:00|5060.3|5052.3|5048.3|5040.3|5062.3|5054.3|5047.3|5039.3|1055
1745388300000|2025-04-23 06:05:00|5047.8|5039.8|5037.3|5029.3|5051.3|5043.3|5036.8|5028.8|1469
1745388600000|2025-04-23 06:10:00|5036.3|5028.3|5038.8|5030.8|5043.3|5035.3|5034.3|5026.3|1262
1745388900000|2025-04-23 06:15:00|5038.3|5030.3|5041.3|5033.3|5045.3|5037.3|5032.8|5024.8|1472
1745389200000|2025-04-23 06:20:00|5040.3|5032.3|5049.3|5041.3|5049.3|5041.3|5040.3|5032.3|708
1745389500000|2025-04-23 06:25:00|5049.8|5041.8|5054.3|5046.3|5056.3|5048.3|5048.3|5040.3|938
1745389800000|2025-04-23 06:30:00|5054.8|5046.8|5050.3|5042.3|5056.3|5048.3|5050.3|5042.3|846
1745390100000|2025-04-23 06:35:00|5050.8|5042.8|5054.3|5046.3|5057.3|5049.3|5050.3|5042.3|731
1745390400000|2025-04-23 06:40:00|5054.8|5046.8|5061.3|5053.3|5061.3|5053.3|5053.3|5045.3|800
1745390700000|2025-04-23 06:45:00|5060.3|5052.3|5059.3|5051.3|5063.8|5055.8|5055.8|5047.8|848
1745391000000|2025-04-23 06:50:00|5058.3|5050.3|5061.8|5053.8|5061.8|5053.8|5058.3|5050.3|741
1745391300000|2025-04-23 06:55:00|5062.3|5054.3|5065.3|5057.3|5065.3|5057.3|5061.3|5053.3|1043
1745391600000|2025-04-23 07:00:00|5064.3|5056.3|5078.3|5070.3|5079.3|5071.3|5063.8|5055.8|1071
1745391900000|2025-04-23 07:05:00|5079.3|5071.3|5074.3|5066.3|5080.3|5072.3|5074.3|5066.3|892
1745392200000|2025-04-23 07:10:00|5073.3|5065.3|5074.8|5066.8|5076.3|5068.3|5072.3|5064.3|586
1745392500000|2025-04-23 07:15:00|5075.3|5067.3|5068.3|5060.3|5075.3|5067.3|5067.3|5059.3|587
1745392800000|2025-04-23 07:20:00|5068.8|5060.8|5048.3|5040.3|5068.8|5060.8|5047.3|5039.3|939
1745393100000|2025-04-23 07:25:00|5047.3|5039.3|5040.3|5032.3|5047.3|5039.3|5040.3|5032.3|3473
1745393400000|2025-04-23 07:30:00|5039.8|5031.8|5045.3|5037.3|5047.3|5039.3|5036.3|5028.3|1487
1745393700000|2025-04-23 07:35:00|5044.3|5036.3|5045.3|5037.3|5051.3|5043.3|5042.8|5034.8|3476
1745394000000|2025-04-23 07:40:00|5043.8|5035.8|5045.3|5037.3|5050.3|5042.3|5042.3|5034.3|1418
1745394300000|2025-04-23 07:45:00|5047.3|5039.3|5049.3|5041.3|5050.3|5042.3|5042.3|5034.3|1685
1745394600000|2025-04-23 07:50:00|5049.8|5041.8|5056.3|5048.3|5056.3|5048.3|5049.8|5041.8|1539
1745394900000|2025-04-23 07:55:00|5055.3|5047.3|5051.8|5043.8|5056.3|5048.3|5051.3|5043.3|3243
1745395200000|2025-04-23 08:00:00|5052.3|5044.3|5057.3|5049.3|5057.3|5049.3|5047.3|5039.3|2300
1745395500000|2025-04-23 08:05:00|5058.3|5050.3|5055.3|5047.3|5059.3|5051.3|5047.3|5039.3|2204
1745395800000|2025-04-23 08:10:00|5054.8|5046.8|5065.3|5057.3|5065.3|5057.3|5052.8|5044.8|1279
1745396100000|2025-04-23 08:15:00|5066.3|5058.3|5072.3|5064.3|5074.3|5066.3|5063.8|5055.8|1779
1745396400000|2025-04-23 08:20:00|5071.8|5063.8|5076.3|5068.3|5077.3|5069.3|5069.3|5061.3|1317
1745396700000|2025-04-23 08:25:00|5075.8|5067.8|5080.8|5072.8|5081.3|5073.3|5074.3|5066.3|1139
1745397000000|2025-04-23 08:30:00|5079.5|5070.5|5081.5|5072.5|5082.5|5073.5|5079.2|5070.2|0
1745397300000|2025-04-23 08:35:00|5081.4|5072.4|5084.2|5075.2|5084.4|5075.4|5081.4|5072.4|0
1745397600000|2025-04-23 08:40:00|5084.3|5075.3|5085.4|5076.4|5086.4|5077.4|5084.1|5075.1|0
1745397900000|2025-04-23 08:45:00|5085.2|5076.2|5086.7|5077.7|5087.1|5078.1|5084.6|5075.6|0
1745398200000|2025-04-23 08:50:00|5086.8|5077.8|5084.7|5075.7|5087.9|5078.9|5084.7|5075.7|0
1745398500000|2025-04-23 08:55:00|5084.6|5075.6|5082.8|5073.8|5085.1|5076.1|5082.3|5073.3|0
1745398800000|2025-04-23 09:00:00|5083|5074|5084.3|5075.3|5084.6|5075.6|5083|5074|0
1745399100000|2025-04-23 09:05:00|5084.1|5075.1|5085.5|5076.5|5085.5|5076.5|5083.8|5074.8|0
1745399400000|2025-04-23 09:10:00|5085.6|5076.6|5085.3|5076.3|5085.8|5076.8|5084.7|5075.7|0
1745399700000|2025-04-23 09:15:00|5085.5|5076.5|5079.8|5071.8|5086.8|5078.8|5078.8|5069.8|142
1745400000000|2025-04-23 09:20:00|5080.8|5072.8|5078.8|5070.8|5081.8|5073.8|5077.8|5070.8|82
1745400300000|2025-04-23 09:25:00|5079.8|5071.8|5080.8|5072.8|5081.8|5074.8|5078.8|5071.8|54
1745400600000|2025-04-23 09:30:00|5079.8|5073.8|5079.8|5072.8|5081.8|5074.8|5076.8|5069.8|43
1745400900000|2025-04-23 09:35:00|5080.8|5073.8|5083.8|5075.8|5083.8|5075.8|5079.8|5072.8|34
1745401200000|2025-04-23 09:40:00|5084.8|5076.8|5081.8|5073.8|5084.8|5077.8|5081.8|5073.8|34
1745401500000|2025-04-23 09:45:00|5082.8|5074.8|5081.8|5073.8|5082.8|5074.8|5078.8|5071.8|45
1745401800000|2025-04-23 09:50:00|5082.8|5074.8|5077.8|5069.8|5082.8|5075.8|5076.8|5069.8|42
1745402100000|2025-04-23 09:55:00|5076.8|5070.8|5078.8|5071.8|5080.8|5073.8|5076.8|5069.8|253
1745402400000|2025-04-23 10:00:00|5079.8|5070.8|5077.8|5069.8|5079.8|5072.8|5076.8|5068.8|366
1745402700000|2025-04-23 10:05:00|5078.8|5070.8|5075.8|5068.8|5078.8|5071.8|5075.8|5068.8|171
1745403000000|2025-04-23 10:10:00|5076.8|5069.8|5075.8|5068.8|5076.8|5069.8|5073.8|5066.8|3
1745403300000|2025-04-23 10:15:00|5074.8|5067.8|5076.8|5068.8|5078.8|5071.8|5074.8|5067.8|12
1745403600000|2025-04-23 10:20:00|5077.8|5069.8|5074.8|5066.8|5077.8|5069.8|5074.8|5066.8|4
1745403900000|2025-04-23 10:25:00|5073.8|5065.8|5072.8|5065.8|5074.8|5066.8|5072.8|5064.8|3
1745404200000|2025-04-23 10:30:00|5073.8|5064.8|5072.8|5065.8|5074.8|5067.8|5069.8|5061.8|40
1745404500000|2025-04-23 10:35:00|5071.8|5064.8|5076.8|5069.8|5077.8|5069.8|5070.8|5062.8|8
1745404800000|2025-04-23 10:40:00|5075.8|5068.8|5077.8|5070.8|5078.8|5071.8|5075.8|5068.8|26
1745405100000|2025-04-23 10:45:00|5078.8|5071.8|5080.8|5073.8|5080.8|5073.8|5075.8|5068.8|25
1745405400000|2025-04-23 10:50:00|5081.8|5074.8|5078.8|5071.8|5081.8|5074.8|5078.8|5070.8|22
1745405700000|2025-04-23 10:55:00|5079.8|5070.8|5078.8|5070.8|5079.8|5072.8|5076.8|5069.8|39
1745406000000|2025-04-23 11:00:00|5077.8|5071.8|5080.8|5073.8|5081.8|5073.8|5075.8|5068.8|12
1745406300000|2025-04-23 11:05:00|5079.8|5072.8|5075.8|5067.8|5081.8|5073.8|5075.8|5067.8|13
1745406600000|2025-04-23 11:10:00|5076.8|5068.8|5081.8|5074.8|5081.8|5074.8|5075.8|5067.8|21
1745406900000|2025-04-23 11:15:00|5080.8|5073.8|5079.8|5071.8|5081.8|5074.8|5078.8|5071.8|35
1745407200000|2025-04-23 11:20:00|5078.8|5070.8|5075.8|5068.8|5080.8|5073.8|5074.8|5067.8|30
1745407500000|2025-04-23 11:25:00|5076.8|5067.8|5072.8|5065.8|5076.8|5069.8|5071.8|5063.8|23
1745407800000|2025-04-23 11:30:00|5073.8|5066.8|5071.8|5063.8|5074.8|5066.8|5070.8|5063.8|16
1745408100000|2025-04-23 11:35:00|5072.8|5064.8|5073.8|5065.8|5074.8|5067.8|5071.8|5063.8|16
1745408400000|2025-04-23 11:40:00|5074.8|5066.8|5073.8|5065.8|5077.8|5069.8|5073.8|5065.8|20
1745408700000|2025-04-23 11:45:00|5074.8|5066.8|5074.8|5066.8|5076.8|5069.8|5073.8|5065.8|8
1745409000000|2025-04-23 11:50:00|5073.8|5065.8|5072.8|5064.8|5073.8|5066.8|5071.8|5064.8|6
1745409300000|2025-04-23 11:55:00|5073.8|5065.8|5072.8|5065.8|5073.8|5065.8|5070.8|5062.8|32
1745409600000|2025-04-23 12:00:00|5073.8|5066.8|5070.8|5063.8|5073.8|5066.8|5070.8|5062.8|33
1745409900000|2025-04-23 12:05:00|5069.8|5062.8|5072.8|5064.8|5072.8|5065.8|5069.8|5061.8|10
1745410200000|2025-04-23 12:10:00|5071.8|5063.8|5074.8|5066.8|5074.8|5067.8|5071.8|5063.8|5
1745410500000|2025-04-23 12:15:00|5073.8|5067.8|5074.8|5066.8|5075.8|5068.8|5072.8|5065.8|25
1745410800000|2025-04-23 12:20:00|5073.8|5065.8|5071.8|5063.8|5075.8|5068.8|5071.8|5063.8|12
1745411100000|2025-04-23 12:25:00|5072.8|5064.8|5074.8|5066.8|5075.8|5068.8|5072.8|5063.8|3
1745411400000|2025-04-23 12:30:00|5073.8|5065.8|5079.8|5071.8|5079.8|5071.8|5072.8|5064.8|23
1745411700000|2025-04-23 12:35:00|5078.8|5072.8|5078.8|5071.8|5079.8|5072.8|5078.8|5071.8|7
1745412000000|2025-04-23 12:40:00|5079.8|5072.8|5078.8|5070.8|5080.8|5073.8|5076.8|5069.8|8
1745412300000|2025-04-23 12:45:00|5079.8|5071.8|5082.8|5074.8|5082.8|5075.8|5079.8|5070.8|27
1745412600000|2025-04-23 12:50:00|5081.8|5075.8|5083.8|5075.8|5083.8|5075.8|5080.8|5073.8|37
1745412900000|2025-04-23 12:55:00|5082.8|5076.8|5085.3|5079.3|5086.8|5079.8|5082.8|5075.8|49
1745413200000|2025-04-23 13:00:00|5084.8|5078.8|5082.3|5076.3|5084.8|5078.8|5081.3|5075.3|36
1745413500000|2025-04-23 13:05:00|5081.3|5075.3|5079.3|5073.3|5083.8|5077.8|5078.3|5072.3|64
1745413800000|2025-04-23 13:10:00|5078.8|5072.8|5081.3|5075.3|5082.8|5076.8|5078.8|5072.8|55
1745414100000|2025-04-23 13:15:00|5081.8|5075.8|5082.8|5076.8|5083.3|5077.3|5081.3|5075.3|44
1745414400000|2025-04-23 13:20:00|5083.3|5077.3|5084.3|5078.3|5084.8|5078.8|5081.3|5075.3|55
1745414700000|2025-04-23 13:25:00|5085.3|5079.3|5081.8|5075.8|5087.3|5081.3|5078.3|5072.3|252
1745415000000|2025-04-23 13:30:00|5082.8|5076.8|5062.3|5056.3|5084.8|5078.8|5056.3|5050.3|838
1745415300000|2025-04-23 13:35:00|5061.8|5055.8|5086.8|5080.8|5128.8|5122.8|5054.3|5048.3|2093
1745415600000|2025-04-23 13:40:00|5088.3|5082.3|5128.3|5122.3|5145.3|5139.3|5084.8|5078.8|1340
1745415900000|2025-04-23 13:45:00|5128.8|5122.8|5149.8|5143.8|5157.8|5151.8|5128.8|5122.8|1142
1745416200000|2025-04-23 13:50:00|5150.3|5144.3|5116.8|5110.8|5151.8|5145.8|5107.8|5101.8|789
1745416500000|2025-04-23 13:55:00|5116.3|5110.3|5118.8|5112.8|5123.8|5117.8|5105.8|5099.8|517
1745416800000|2025-04-23 14:00:00|5119.8|5113.8|5139.8|5133.8|5140.8|5134.8|5111.3|5105.3|795
1745417100000|2025-04-23 14:05:00|5140.3|5134.3|5137.3|5131.3|5149.3|5143.3|5135.8|5129.8|389
1745417400000|2025-04-23 14:10:00|5136.8|5130.8|5124.8|5118.8|5143.8|5137.8|5121.3|5115.3|303
1745417700000|2025-04-23 14:15:00|5124.3|5118.3|5101.3|5095.3|5124.3|5118.3|5094.3|5088.3|666
1745418000000|2025-04-23 14:20:00|5101.8|5095.8|5102.3|5096.3|5110.3|5104.3|5095.8|5089.8|673
1745418300000|2025-04-23 14:25:00|5102.8|5096.8|5111.3|5105.3|5120.3|5114.3|5101.3|5095.3|360
1745418600000|2025-04-23 14:30:00|5110.3|5104.3|5117.3|5111.3|5120.3|5114.3|5108.3|5102.3|475
1745418900000|2025-04-23 14:35:00|5116.3|5110.3|5120.8|5114.8|5126.3|5120.3|5110.8|5104.8|342
1745419200000|2025-04-23 14:40:00|5120.3|5114.3|5123.3|5117.3|5129.8|5123.8|5115.3|5109.3|518
1745419500000|2025-04-23 14:45:00|5123.8|5117.8|5134.8|5128.8|5140.3|5134.3|5119.8|5113.8|443
1745419800000|2025-04-23 14:50:00|5135.3|5129.3|5111.3|5105.3|5136.3|5130.3|5110.3|5104.3|591
1745420100000|2025-04-23 14:55:00|5111.8|5105.8|5113.8|5107.8|5119.3|5113.3|5110.3|5104.3|88
1745420400000|2025-04-23 15:00:00|5114.3|5108.3|5104.3|5098.3|5117.8|5111.8|5098.3|5092.3|618
1745420700000|2025-04-23 15:05:00|5104.8|5098.8|5110.3|5104.3|5117.3|5111.3|5102.3|5096.3|110
1745421000000|2025-04-23 15:10:00|5111.3|5105.3|5111.3|5105.3|5115.3|5109.3|5107.8|5101.8|138
1745421300000|2025-04-23 15:15:00|5110.8|5104.8|5101.3|5095.3|5112.3|5106.3|5100.8|5094.8|87
1745421600000|2025-04-23 15:20:00|5100.8|5094.8|5100.8|5094.8|5111.8|5105.8|5081.8|5075.8|1030
1745421900000|2025-04-23 15:25:00|5101.3|5095.3|5084.3|5078.3|5103.8|5097.8|5081.3|5075.3|385
1745422200000|2025-04-23 15:30:00|5084.8|5078.8|5089.3|5083.3|5090.3|5084.3|5075.3|5069.3|305
1745422500000|2025-04-23 15:35:00|5089.8|5083.8|5085.8|5079.8|5091.8|5085.8|5085.3|5079.3|47
1745422800000|2025-04-23 15:40:00|5084.8|5078.8|5079.8|5073.8|5087.8|5081.8|5079.3|5073.3|45
1745423100000|2025-04-23 15:45:00|5080.3|5074.3|5072.3|5066.3|5083.3|5077.3|5071.3|5065.3|114
1745423400000|2025-04-23 15:50:00|5072.8|5066.8|5072.8|5066.8|5076.3|5070.3|5065.3|5059.3|146
1745423700000|2025-04-23 15:55:00|5073.3|5067.3|5073.3|5067.3|5079.8|5073.8|5071.3|5065.3|103
1745424000000|2025-04-23 16:00:00|5073.8|5067.8|5076.3|5070.3|5078.3|5072.3|5070.3|5064.3|96
1745424300000|2025-04-23 16:05:00|5075.3|5069.3|5065.3|5059.3|5077.3|5071.3|5062.3|5056.3|104
1745424600000|2025-04-23 16:10:00|5065.8|5059.8|5073.3|5067.3|5075.3|5069.3|5064.3|5058.3|53
1745424900000|2025-04-23 16:15:00|5072.8|5066.8|5067.3|5061.3|5076.8|5070.8|5063.8|5057.8|348
1745425200000|2025-04-23 16:20:00|5067.8|5061.8|5062.8|5056.8|5068.3|5062.3|5061.3|5055.3|71
1745425500000|2025-04-23 16:25:00|5063.3|5057.3|5068.3|5062.3|5069.8|5063.8|5061.3|5055.3|77
1745425800000|2025-04-23 16:30:00|5068.8|5062.8|5063.3|5057.3|5069.3|5063.3|5061.3|5055.3|141
1745426100000|2025-04-23 16:35:00|5062.8|5056.8|5064.8|5058.8|5067.3|5061.3|5062.8|5056.8|64
1745426400000|2025-04-23 16:40:00|5064.3|5058.3|5064.8|5058.8|5066.3|5060.3|5061.3|5055.3|53
1745426700000|2025-04-23 16:45:00|5064.3|5058.3|5059.3|5053.3|5065.3|5059.3|5058.8|5052.8|51
1745427000000|2025-04-23 16:50:00|5058.8|5052.8|5061.8|5055.8|5062.8|5056.8|5058.3|5052.3|194
1745427300000|2025-04-23 16:55:00|5061.3|5055.3|5071.8|5065.8|5072.3|5066.3|5060.3|5054.3|95
1745427600000|2025-04-23 17:00:00|5072.3|5066.3|5069.3|5063.3|5072.3|5066.3|5057.8|5051.8|88
1745427900000|2025-04-23 17:05:00|5068.8|5062.8|5070.8|5064.8|5073.3|5067.3|5066.3|5060.3|46
1745428200000|2025-04-23 17:10:00|5071.3|5065.3|5073.3|5067.3|5073.3|5067.3|5068.8|5062.8|32
1745428500000|2025-04-23 17:15:00|5072.8|5066.8|5074.3|5068.3|5076.3|5070.3|5071.8|5065.8|72
1745428800000|2025-04-23 17:20:00|5074.8|5068.8|5073.8|5067.8|5076.3|5070.3|5071.8|5065.8|36
1745429100000|2025-04-23 17:25:00|5073.3|5067.3|5068.8|5062.8|5075.3|5069.3|5068.3|5062.3|44
1745429400000|2025-04-23 17:30:00|5069.3|5063.3|5067.8|5061.8|5072.3|5066.3|5065.8|5059.8|65
1745429700000|2025-04-23 17:35:00|5068.3|5062.3|5065.3|5059.3|5070.3|5064.3|5062.3|5056.3|56
1745430000000|2025-04-23 17:40:00|5065.8|5059.8|5071.3|5065.3|5072.3|5066.3|5064.3|5058.3|22
1745430300000|2025-04-23 17:45:00|5070.8|5064.8|5069.3|5063.3|5071.3|5065.3|5067.3|5061.3|48
1745430600000|2025-04-23 17:50:00|5069.8|5063.8|5073.3|5067.3|5074.3|5068.3|5067.3|5061.3|33
1745430900000|2025-04-23 17:55:00|5073.8|5067.8|5073.3|5067.3|5076.3|5070.3|5072.3|5066.3|46
1745431200000|2025-04-23 18:00:00|5072.8|5066.8|5072.3|5066.3|5074.3|5068.3|5066.3|5060.3|48
1745431500000|2025-04-23 18:05:00|5072.8|5066.8|5072.3|5066.3|5074.3|5068.3|5071.8|5065.8|44
1745431800000|2025-04-23 18:10:00|5071.8|5065.8|5073.3|5067.3|5075.8|5069.8|5071.3|5065.3|141
1745432100000|2025-04-23 18:15:00|5073.8|5067.8|5075.3|5069.3|5077.3|5071.3|5072.8|5066.8|36
1745432400000|2025-04-23 18:20:00|5076.3|5070.3|5071.3|5065.3|5078.3|5072.3|5069.8|5063.8|56
1745432700000|2025-04-23 18:25:00|5070.8|5064.8|5064.3|5058.3|5070.8|5064.8|5063.3|5057.3|74
1745433000000|2025-04-23 18:30:00|5064.8|5058.8|5068.8|5062.8|5072.3|5066.3|5064.3|5058.3|63
1745433300000|2025-04-23 18:35:00|5068.3|5062.3|5069.3|5063.3|5070.8|5064.8|5067.8|5061.8|19
1745433600000|2025-04-23 18:40:00|5068.3|5062.3|5061.3|5055.3|5069.3|5063.3|5060.3|5054.3|66
1745433900000|2025-04-23 18:45:00|5060.8|5054.8|5062.8|5056.8|5063.3|5057.3|5059.3|5053.3|166
1745434200000|2025-04-23 18:50:00|5062.3|5056.3|5057.3|5051.3|5063.3|5057.3|5057.3|5051.3|96
1745434500000|2025-04-23 18:55:00|5056.8|5050.8|5060.8|5051.8|5064.8|5058.8|5056.3|5050.3|89
1745434800000|2025-04-23 19:00:00|5060.7|5051.7|5058.5|5049.5|5062.9|5053.9|5058.2|5049.2|0
1745435100000|2025-04-23 19:05:00|5058.6|5049.6|5061.4|5052.4|5063.2|5054.2|5058.5|5049.5|0
1745435400000|2025-04-23 19:10:00|5061.3|5052.3|5062.8|5053.8|5064|5055|5061|5052|0
1745435700000|2025-04-23 19:15:00|5062.7|5053.7|5061.4|5052.4|5063|5054|5059.9|5050.9|0
1745436000000|2025-04-23 19:20:00|5061.3|5052.3|5059.8|5050.8|5062|5053|5059|5050|0
1745436300000|2025-04-23 19:25:00|5059.9|5050.9|5058.7|5049.7|5061.9|5052.9|5058.2|5049.2|0
1745436600000|2025-04-23 19:30:00|5058.6|5049.6|5057.2|5048.2|5061.8|5052.8|5056.6|5047.6|0
1745436900000|2025-04-23 19:35:00|5057.1|5048.1|5054.6|5045.6|5057.3|5048.3|5053.9|5044.9|0
1745437200000|2025-04-23 19:40:00|5054.5|5045.5|5057.1|5048.1|5058.4|5049.4|5054.3|5045.3|0
1745437500000|2025-04-23 19:45:00|5057|5048|5058.4|5049.4|5059.2|5050.2|5053.8|5044.8|0
1745437800000|2025-04-23 19:50:00|5058.7|5049.7|5062.9|5053.9|5063.2|5054.2|5057.7|5048.7|0
1745438100000|2025-04-23 19:55:00|5062.8|5053.8|5054.1|5045.1|5063|5054|5053.4|5044.4|0
1745438400000|2025-04-23 20:00:00|5053.6|5044.6|5054.8|5045.8|5056.4|5047.4|5053.1|5044.1|0
1745438700000|2025-04-23 20:05:00|5054.9|5045.9|5057.8|5048.8|5058.1|5049.1|5053.1|5044.1|0
1745439000000|2025-04-23 20:10:00|5058.3|5049.3|5055.2|5046.2|5059.7|5050.7|5054.9|5045.9|0
1745439300000|2025-04-23 20:15:00|5055.1|5046.1|5064.8|5055.8|5066.6|5057.6|5055.1|5046.1|0
1745439600000|2025-04-23 20:20:00|5065|5056|5066.1|5057.1|5070.9|5061.9|5063.6|5054.6|0
1745439900000|2025-04-23 20:25:00|5066.2|5057.2|5068.7|5059.7|5074|5065|5065.8|5056.8|0
1745440200000|2025-04-23 20:30:00|5068.8|5059.8|5069.5|5060.5|5071.5|5062.5|5067.2|5058.2|0
1745440500000|2025-04-23 20:35:00|5069.7|5060.7|5066.8|5057.8|5070|5061|5066.5|5057.5|0
1745440800000|2025-04-23 20:40:00|5066.9|5057.9|5063.1|5054.1|5067.2|5058.2|5063.1|5054.1|0
1745441100000|2025-04-23 20:45:00|5063.2|5054.2|5063.9|5054.9|5065.9|5056.9|5063|5054|0
1745441400000|2025-04-23 20:50:00|5064|5055|5066.4|5057.4|5066.4|5057.4|5063.9|5054.9|0
1745441700000|2025-04-23 20:55:00|5066.2|5057.2|5062.6|5053.6|5066.4|5057.4|5062.6|5053.6|0
1745442000000|2025-04-23 21:00:00|5062.8|5053.8|5064.4|5055.4|5064.4|5055.4|5062.8|5053.8|0
1745442300000|2025-04-23 21:05:00|5064.9|5055.9|5065.1|5056.1|5066.2|5057.2|5064|5055|0
1745442600000|2025-04-23 21:10:00|5066.1|5057.1|5067.5|5058.5|5068.5|5059.5|5066.1|5057.1|0
1745442900000|2025-04-23 21:15:00|5067.4|5058.4|5067.4|5058.4|5067.6|5058.6|5066|5057|0
1745443200000|2025-04-23 21:20:00|5067.5|5058.5|5067.1|5058.1|5068.6|5059.6|5066.1|5057.1|0
1745443500000|2025-04-23 21:25:00|5066.8|5057.8|5065.3|5056.3|5066.8|5057.8|5065.3|5056.3|0
1745443800000|2025-04-23 21:30:00|5065.6|5056.6|5064.4|5055.4|5065.7|5056.7|5063.7|5054.7|0
1745444100000|2025-04-23 21:35:00|5064.3|5055.3|5062.9|5053.9|5064.5|5055.5|5062.9|5053.9|0
1745444400000|2025-04-23 21:40:00|5063.2|5054.2|5061.4|5052.4|5064.2|5055.2|5061.4|5052.4|0
1745444700000|2025-04-23 21:45:00|5061.5|5052.5|5057.9|5048.9|5061.5|5052.5|5056.9|5047.9|0
1745445000000|2025-04-23 21:50:00|5060.3|5051.3|5058.3|5049.3|5060.9|5051.9|5058|5049|0
1745445300000|2025-04-23 21:55:00|5058.2|5049.2|5059.9|5050.9|5059.9|5050.9|5056.7|5047.7|0
1745445600000|2025-04-23 22:00:00|5063.6|5054.6|5053.8|5044.8|5064.1|5055.1|5053.3|5044.3|0
1745445900000|2025-04-23 22:05:00|5053.9|5044.9|5051|5042|5056.1|5047.1|5050.8|5041.8|0
1745446200000|2025-04-23 22:10:00|5051.1|5042.1|5051.1|5042.1|5054.4|5045.4|5051.1|5042.1|0
1745446500000|2025-04-23 22:15:00|5051.2|5042.2|5053.7|5044.7|5054.8|5045.8|5050.2|5041.2|0
1745446800000|2025-04-23 22:20:00|5053.8|5044.8|5053|5044|5054.7|5045.7|5052.7|5043.7|0
1745447100000|2025-04-23 22:25:00|5052.9|5043.9|5054.6|5045.6|5055.2|5046.2|5052.7|5043.7|0
1745447400000|2025-04-23 22:30:00|5054.8|5045.8|5057|5048|5057.1|5048.1|5053.7|5044.7|0
1745447700000|2025-04-23 22:35:00|5056.9|5047.9|5059|5050|5059.5|5050.5|5056.8|5047.8|0
1745448000000|2025-04-23 22:40:00|5058.9|5049.9|5058.7|5049.7|5061.3|5052.3|5058.7|5049.7|0
1745448300000|2025-04-23 22:45:00|5058.8|5049.8|5059|5050|5059.8|5050.8|5057.4|5048.4|0
1745448600000|2025-04-23 22:50:00|5058.8|5049.8|5053.2|5044.2|5059.2|5050.2|5052.3|5043.3|0
1745448900000|2025-04-23 22:55:00|5053.1|5044.1|5053.5|5044.5|5054.3|5045.3|5053|5044|0
1745449200000|2025-04-23 23:00:00|5052.8|5043.8|5054.5|5045.5|5055.2|5046.2|5052.2|5043.2|0
1745449500000|2025-04-23 23:05:00|5055.2|5046.2|5060.6|5051.6|5061.6|5052.6|5054.3|5045.3|0
1745449800000|2025-04-23 23:10:00|5060.5|5051.5|5061.4|5052.4|5062.5|5053.5|5059.4|5050.4|0
1745450100000|2025-04-23 23:15:00|5061.3|5052.3|5060.7|5051.7|5061.6|5052.6|5060.4|5051.4|0
1745450400000|2025-04-23 23:20:00|5060.8|5051.8|5063.4|5054.4|5063.9|5054.9|5060.8|5051.8|0
1745450700000|2025-04-23 23:25:00|5063.3|5054.3|5061.8|5052.8|5065.1|5056.1|5061.6|5052.6|0
1745451000000|2025-04-23 23:30:00|5061.7|5052.7|5059.5|5050.5|5061.7|5052.7|5058.8|5049.8|0
1745451300000|2025-04-23 23:35:00|5059.6|5050.6|5059.5|5050.5|5059.7|5050.7|5058.3|5049.3|0
1745451600000|2025-04-23 23:40:00|5059.6|5050.6|5061.2|5052.2|5061.8|5052.8|5059.3|5050.3|0
1745451900000|2025-04-23 23:45:00|5061.1|5052.1|5062.3|5053.3|5062.9|5053.9|5060.7|5051.7|0
1745452200000|2025-04-23 23:50:00|5062.4|5053.4|5064.5|5055.5|5064.7|5055.7|5062.3|5053.3|0
1745452500000|2025-04-23 23:55:00|5064.4|5055.4|5063.7|5054.7|5065.6|5056.6|5063.7|5054.7|0
1745452800000|2025-04-24 00:00:00|5063.8|5054.8|5067|5058|5067.5|5058.5|5061.6|5052.6|0
1745453100000|2025-04-24 00:05:00|5066.6|5057.6|5068.4|5059.4|5068.9|5059.9|5065.4|5056.4|0
1745453400000|2025-04-24 00:10:00|5068.3|5059.3|5066.7|5057.7|5069.4|5060.4|5065.6|5056.6|0
1745453700000|2025-04-24 00:15:00|5066.8|5057.8|5068.1|5059.1|5068.6|5059.6|5064.8|5055.8|0
1745454000000|2025-04-24 00:20:00|5068.2|5059.2|5065.4|5056.4|5068.5|5059.5|5065|5056|0
1745454300000|2025-04-24 00:25:00|5065.3|5056.3|5063.6|5054.6|5065.6|5056.6|5063|5054|0
1745454600000|2025-04-24 00:30:00|5063.5|5054.5|5058.9|5049.9|5063.6|5054.6|5058.2|5049.2|0
1745454900000|2025-04-24 00:35:00|5058.8|5049.8|5059.5|5050.5|5059.9|5050.9|5057.8|5048.8|0
1745455200000|2025-04-24 00:40:00|5059.4|5050.4|5060.4|5051.4|5061.4|5052.4|5058.8|5049.8|0
1745455500000|2025-04-24 00:45:00|5060.5|5051.5|5058.7|5049.7|5060.7|5051.7|5058.4|5049.4|0
1745455800000|2025-04-24 00:50:00|5059|5050|5058.9|5049.9|5060|5051|5058.7|5049.7|0
1745456100000|2025-04-24 00:55:00|5058.8|5049.8|5069.6|5060.6|5070.5|5061.5|5058.8|5049.8|0
1745456400000|2025-04-24 01:00:00|5069.7|5060.7|5066.6|5057.6|5071|5062|5066.2|5057.2|0
1745456700000|2025-04-24 01:05:00|5066.5|5057.5|5069.3|5060.3|5069.7|5060.7|5065.2|5056.2|0
1745457000000|2025-04-24 01:10:00|5069.2|5060.2|5069.9|5060.9|5070.6|5061.6|5068.9|5059.9|0
1745457300000|2025-04-24 01:15:00|5073.6|5064.6|5049.3|5041.3|5073.6|5064.8|5049.3|5041.3|2870
1745457600000|2025-04-24 01:20:00|5050.3|5042.3|5059.3|5051.3|5060.8|5052.8|5048.8|5040.8|426
1745457900000|2025-04-24 01:25:00|5058.8|5050.8|5052.8|5044.8|5058.8|5050.8|5051.8|5043.8|228
1745458200000|2025-04-24 01:30:00|5046.8|5038.8|5032.8|5024.8|5051.3|5043.3|5023.8|5015.8|9326
1745458500000|2025-04-24 01:35:00|5031.8|5023.8|5066.8|5058.8|5069.3|5061.3|5028.8|5020.8|3771
1745458800000|2025-04-24 01:40:00|5064.8|5056.8|5046.8|5038.8|5066.8|5058.8|5043.3|5035.3|2167
1745459100000|2025-04-24 01:45:00|5044.8|5036.8|5050.8|5042.8|5058.8|5050.8|5042.8|5034.8|1637
1745459400000|2025-04-24 01:50:00|5051.3|5043.3|5011.8|5003.8|5056.8|5048.8|5011.8|5003.8|2876
1745459700000|2025-04-24 01:55:00|5012.3|5004.3|5019.8|5011.8|5029.3|5021.3|5010.8|5002.8|4791
1745460000000|2025-04-24 02:00:00|5018.8|5010.8|5015.8|5007.8|5022.8|5014.8|5006.8|4998.8|4256
1745460300000|2025-04-24 02:05:00|5014.8|5006.8|5032.8|5024.8|5032.8|5024.8|5014.8|5006.8|1665
1745460600000|2025-04-24 02:10:00|5033.8|5025.8|5022.8|5014.8|5042.8|5034.8|5022.3|5014.3|1624
1745460900000|2025-04-24 02:15:00|5021.8|5013.8|5016.8|5008.8|5035.3|5027.3|5013.3|5005.3|1267
1745461200000|2025-04-24 02:20:00|5017.8|5009.8|5023.8|5015.8|5023.8|5015.8|5012.8|5004.8|798
1745461500000|2025-04-24 02:25:00|5022.8|5014.8|5028.8|5020.8|5032.8|5024.8|5019.8|5011.8|8760
1745461800000|2025-04-24 02:30:00|5027.8|5019.8|5008.3|5000.3|5033.8|5025.8|5006.3|4998.3|7042
1745462100000|2025-04-24 02:35:00|5007.8|4999.8|5005.8|4997.8|5016.8|5008.8|5002.8|4994.8|1241
1745462400000|2025-04-24 02:40:00|5005.3|4997.3|5003.8|4995.8|5008.8|5000.8|5002.8|4994.8|4219
1745462700000|2025-04-24 02:45:00|5002.8|4994.8|4984.8|4976.8|5003.8|4995.8|4983.8|4975.8|2147
1745463000000|2025-04-24 02:50:00|4984.3|4976.3|4967.8|4959.8|4985.8|4977.8|4966.8|4958.8|3325
1745463300000|2025-04-24 02:55:00|4967.3|4959.3|4973.3|4965.3|4974.8|4966.8|4955.8|4947.8|3225
1745463600000|2025-04-24 03:00:00|4972.8|4964.8|4954.8|4946.8|4972.8|4964.8|4951.3|4943.3|1610
1745463900000|2025-04-24 03:05:00|4955.8|4947.8|4935.8|4927.8|4955.8|4947.8|4934.8|4926.8|2726
1745464200000|2025-04-24 03:10:00|4934.8|4926.8|4934.8|4926.8|4945.3|4937.3|4925.8|4917.8|2534
1745464500000|2025-04-24 03:15:00|4935.3|4927.3|4941.8|4933.8|4945.3|4937.3|4928.8|4920.8|2232
1745464800000|2025-04-24 03:20:00|4941.3|4933.3|4943.8|4935.8|4949.3|4941.3|4938.8|4930.8|1268
1745465100000|2025-04-24 03:25:00|4945.3|4937.3|4942.8|4934.8|4953.8|4945.8|4942.8|4934.8|1180
1745465400000|2025-04-24 03:30:00|4942.3|4934.3|4950.8|4942.8|4955.8|4947.8|4942.3|4934.3|747
1745465700000|2025-04-24 03:35:00|4951.3|4943.3|4943.8|4935.8|4953.8|4945.8|4943.3|4935.3|664
1745466000000|2025-04-24 03:40:00|4944.3|4936.3|4947.8|4939.8|4948.8|4940.8|4941.8|4933.8|438
1745466300000|2025-04-24 03:45:00|4946.8|4938.8|4949.8|4941.8|4951.3|4943.3|4944.8|4936.8|399
1745466600000|2025-04-24 03:50:00|4950.3|4942.3|4947.8|4939.8|4950.3|4942.3|4945.8|4937.8|304
1745466900000|2025-04-24 03:55:00|4948.3|4940.3|4949.8|4941.8|4953.8|4945.8|4948.3|4940.3|855
1745467200000|2025-04-24 04:00:00|4953.2|4944.2|4953.6|4944.6|4954.2|4945.2|4952.4|4943.4|0
1745467500000|2025-04-24 04:05:00|4953.7|4944.7|4952.5|4943.5|4953.9|4944.9|4952.2|4943.2|0
1745467800000|2025-04-24 04:10:00|4952.4|4943.4|4951.2|4942.2|4952.5|4943.5|4950.8|4941.8|0
1745468100000|2025-04-24 04:15:00|4951.4|4942.4|4950.5|4941.5|4951.4|4942.4|4949.2|4940.2|0
1745468400000|2025-04-24 04:20:00|4950.6|4941.6|4951.6|4942.6|4952.4|4943.4|4950.4|4941.4|0
1745468700000|2025-04-24 04:25:00|4951.5|4942.5|4950.3|4941.3|4952|4943|4950.2|4941.2|0
1745469000000|2025-04-24 04:30:00|4950.2|4941.2|4950.7|4941.7|4951|4942|4948.2|4939.2|0
1745469300000|2025-04-24 04:35:00|4950.8|4941.8|4952.1|4943.1|4952.1|4943.1|4950.6|4941.6|0
1745469600000|2025-04-24 04:40:00|4952|4943|4954.9|4945.9|4955.2|4946.2|4952|4943|0
1745469900000|2025-04-24 04:45:00|4955|4946|4954.7|4945.7|4955.4|4946.4|4954.1|4945.1|0
1745470200000|2025-04-24 04:50:00|4954.8|4945.8|4953.9|4944.9|4954.8|4945.8|4953.8|4944.8|0
1745470500000|2025-04-24 04:55:00|4954|4945|4954.1|4945.1|4954.1|4945.1|4953.7|4944.7|7
1745470800000|2025-04-24 05:00:00|4954.2|4945.2|4952.8|4944.8|4954.2|4945.3|4935.8|4927.8|1551
1745471100000|2025-04-24 05:05:00|4951.8|4943.8|4950.8|4942.8|4957.8|4949.8|4947.8|4939.8|712
1745471400000|2025-04-24 05:10:00|4949.8|4941.8|4944.3|4936.3|4953.8|4945.8|4942.8|4934.8|536
1745471700000|2025-04-24 05:15:00|4943.8|4935.8|4951.8|4943.8|4953.8|4945.8|4942.8|4934.8|614
1745472000000|2025-04-24 05:20:00|4952.3|4944.3|4954.8|4946.8|4955.8|4947.8|4944.8|4936.8|536
1745472300000|2025-04-24 05:25:00|4955.8|4947.8|4955.8|4947.8|4958.8|4950.8|4947.8|4939.8|825
1745472600000|2025-04-24 05:30:00|4955.3|4947.3|4962.8|4954.8|4963.3|4955.3|4951.8|4943.8|618
1745472900000|2025-04-24 05:35:00|4963.8|4955.8|4969.3|4961.3|4969.8|4961.8|4957.8|4949.8|789
1745473200000|2025-04-24 05:40:00|4969.8|4961.8|4962.8|4954.8|4970.8|4962.8|4959.8|4951.8|422
1745473500000|2025-04-24 05:45:00|4963.8|4955.8|4970.8|4962.8|4971.3|4963.3|4957.3|4949.3|551
1745473800000|2025-04-24 05:50:00|4969.8|4961.8|4952.8|4944.8|4969.8|4961.8|4952.8|4944.8|1059
1745474100000|2025-04-24 05:55:00|4953.3|4945.3|4953.8|4945.8|4958.8|4950.8|4948.8|4940.8|992
1745474400000|2025-04-24 06:00:00|4954.8|4946.8|4954.8|4946.8|4958.8|4950.8|4951.8|4943.8|1237
1745474700000|2025-04-24 06:05:00|4955.3|4947.3|4947.8|4939.8|4961.8|4953.8|4944.8|4936.8|2220
1745475000000|2025-04-24 06:10:00|4947.3|4939.3|4947.3|4939.3|4954.8|4946.8|4945.8|4937.8|587
1745475300000|2025-04-24 06:15:00|4947.8|4939.8|4947.3|4939.3|4954.8|4946.8|4947.3|4939.3|487
1745475600000|2025-04-24 06:20:00|4947.8|4939.8|4946.8|4938.8|4950.8|4942.8|4941.8|4933.8|709
1745475900000|2025-04-24 06:25:00|4947.8|4939.8|4953.8|4945.8|4956.3|4948.3|4947.8|4939.8|1203
1745476200000|2025-04-24 06:30:00|4954.3|4946.3|4957.8|4949.8|4957.8|4949.8|4948.8|4940.8|1243
1745476500000|2025-04-24 06:35:00|4958.3|4950.3|4958.8|4950.8|4961.8|4953.8|4954.8|4946.8|939
1745476800000|2025-04-24 06:40:00|4958.3|4950.3|4958.8|4950.8|4960.8|4952.8|4956.3|4948.3|636
1745477100000|2025-04-24 06:45:00|4957.8|4949.8|4952.3|4944.3|4959.8|4951.8|4950.8|4942.8|607
1745477400000|2025-04-24 06:50:00|4951.8|4943.8|4950.8|4942.8|4952.8|4944.8|4949.8|4941.8|414
1745477700000|2025-04-24 06:55:00|4951.8|4943.8|4948.8|4940.8|4953.8|4945.8|4948.8|4940.8|512
1745478000000|2025-04-24 07:00:00|4947.8|4939.8|4955.8|4947.8|4956.3|4948.3|4945.8|4937.8|667
1745478300000|2025-04-24 07:05:00|4956.3|4948.3|4957.8|4949.8|4958.8|4950.8|4950.8|4942.8|672
1745478600000|2025-04-24 07:10:00|4956.8|4948.8|4968.3|4960.3|4968.8|4960.8|4956.8|4948.8|871
1745478900000|2025-04-24 07:15:00|4967.8|4959.8|4963.8|4955.8|4968.8|4960.8|4961.8|4953.8|989
1745479200000|2025-04-24 07:20:00|4963.3|4955.3|4955.8|4947.8|4964.8|4956.8|4954.8|4946.8|709
1745479500000|2025-04-24 07:25:00|4955.3|4947.3|4957.3|4949.3|4957.8|4949.8|4951.8|4943.8|2626
1745479800000|2025-04-24 07:30:00|4956.8|4948.8|4950.8|4942.8|4956.8|4948.8|4950.8|4942.8|1248
1745480100000|2025-04-24 07:35:00|4950.3|4942.3|4951.8|4943.8|4955.8|4947.8|4949.8|4941.8|991
1745480400000|2025-04-24 07:40:00|4950.8|4942.8|4947.3|4939.3|4951.8|4943.8|4946.8|4938.8|932
1745480700000|2025-04-24 07:45:00|4946.8|4938.8|4962.8|4954.8|4962.8|4954.8|4945.8|4937.8|1423
1745481000000|2025-04-24 07:50:00|4963.3|4955.3|4968.8|4960.8|4970.8|4962.8|4961.8|4953.8|1166
1745481300000|2025-04-24 07:55:00|4969.8|4961.8|4971.8|4963.8|4972.8|4964.8|4968.8|4960.8|2724
1745481600000|2025-04-24 08:00:00|4972.8|4964.8|4984.8|4976.8|4985.8|4977.8|4972.8|4964.8|2429
1745481900000|2025-04-24 08:05:00|4984.3|4976.3|4984.8|4976.8|4985.8|4977.8|4979.3|4971.3|2460
1745482200000|2025-04-24 08:10:00|4984.3|4976.3|4978.8|4970.8|4986.8|4978.8|4978.8|4970.8|3628
1745482500000|2025-04-24 08:15:00|4978.3|4970.3|4977.8|4969.8|4982.8|4974.8|4974.8|4966.8|3499
1745482800000|2025-04-24 08:20:00|4976.8|4968.8|4980.8|4972.8|4984.8|4976.8|4976.8|4968.8|3234
1745483100000|2025-04-24 08:25:00|4980.3|4972.3|4977.8|4969.8|4980.3|4972.3|4975.8|4967.8|1148
1745483400000|2025-04-24 08:30:00|4979.3|4970.3|4980.5|4971.5|4980.5|4971.5|4979.2|4970.2|2
1745483700000|2025-04-24 08:35:00|4980.6|4971.6|4979|4970|4980.8|4971.8|4977.4|4968.4|0
1745484000000|2025-04-24 08:40:00|4978.9|4969.9|4977.3|4968.3|4979|4970|4974.9|4965.9|0
1745484300000|2025-04-24 08:45:00|4977.1|4968.1|4976.8|4967.8|4978.2|4969.2|4974.7|4965.7|0
1745484600000|2025-04-24 08:50:00|4977.1|4968.1|4977.5|4968.5|4977.9|4968.9|4974.8|4965.8|0
1745484900000|2025-04-24 08:55:00|4977.4|4968.4|4979.9|4970.9|4980.4|4971.4|4977.1|4968.1|0
1745485200000|2025-04-24 09:00:00|4980|4971|4981.7|4972.7|4981.8|4972.8|4979.9|4970.9|0
1745485500000|2025-04-24 09:05:00|4981.8|4972.8|4980.1|4971.1|4981.8|4972.8|4980|4971|0
1745485800000|2025-04-24 09:10:00|4980.3|4971.3|4982|4973|4982.2|4973.2|4980|4971|0
1745486100000|2025-04-24 09:15:00|4977.3|4966.3|4977.3|4970.3|4982.3|4973.3|4975.3|4966.3|969
1745486400000|2025-04-24 09:20:00|4976.3|4969.3|4978.3|4970.3|4982.3|4975.3|4972.3|4965.3|300
1745486700000|2025-04-24 09:25:00|4977.3|4971.3|4978.3|4970.3|4980.3|4972.3|4976.3|4968.3|46
1745487000000|2025-04-24 09:30:00|4977.3|4969.3|4980.3|4973.3|4981.3|4973.3|4976.3|4969.3|37
1745487300000|2025-04-24 09:35:00|4981.3|4974.3|4981.3|4973.3|4981.3|4974.3|4978.3|4971.3|28
1745487600000|2025-04-24 09:40:00|4982.3|4974.3|4983.3|4975.3|4984.3|4977.3|4979.3|4971.3|155
1745487900000|2025-04-24 09:45:00|4984.3|4976.3|4984.3|4977.3|4986.3|4979.3|4981.3|4974.3|80
1745488200000|2025-04-24 09:50:00|4983.3|4976.3|4981.3|4974.3|4984.3|4977.3|4981.3|4973.3|17
1745488500000|2025-04-24 09:55:00|4982.3|4975.3|4983.3|4975.3|4983.3|4976.3|4981.3|4973.3|5
1745488800000|2025-04-24 10:00:00|4984.3|4976.3|4990.3|4982.3|4990.3|4982.3|4984.3|4975.3|67
1745489100000|2025-04-24 10:05:00|4991.3|4983.3|4993.3|4985.3|4995.3|4988.3|4989.3|4981.3|56
1745489400000|2025-04-24 10:10:00|4992.3|4984.3|4991.3|4984.3|4992.3|4985.3|4988.3|4981.3|438
1745489700000|2025-04-24 10:15:00|4992.3|4985.3|4992.3|4984.3|4993.3|4985.3|4990.3|4983.3|188
1745490000000|2025-04-24 10:20:00|4991.3|4983.3|4989.3|4982.3|4992.3|4985.3|4989.3|4981.3|30
1745490300000|2025-04-24 10:25:00|4990.3|4983.3|4991.3|4984.3|4992.3|4985.3|4990.3|4983.3|25
1745490600000|2025-04-24 10:30:00|4992.3|4983.3|4996.3|4989.3|4997.3|4990.3|4990.3|4983.3|131
1745490900000|2025-04-24 10:35:00|4997.3|4990.3|4996.3|4989.3|4997.3|4990.3|4995.3|4988.3|37
1745491200000|2025-04-24 10:40:00|4997.3|4988.3|4998.3|4990.3|4998.3|4990.3|4991.3|4984.3|38
1745491500000|2025-04-24 10:45:00|4997.3|4991.3|4997.3|4989.3|4999.3|4991.3|4993.3|4985.3|182
1745491800000|2025-04-24 10:50:00|4998.3|4990.3|5001.3|4994.3|5002.3|4994.3|4996.3|4989.3|86
1745492100000|2025-04-24 10:55:00|5002.3|4993.3|5001.3|4993.3|5002.3|4994.3|4998.3|4991.3|95
1745492400000|2025-04-24 11:00:00|5000.3|4994.3|4997.3|4990.3|5001.3|4994.3|4996.3|4988.3|35
1745492700000|2025-04-24 11:05:00|4996.3|4989.3|4998.3|4991.3|4999.3|4992.3|4995.3|4988.3|39
1745493000000|2025-04-24 11:10:00|4997.3|4990.3|5001.3|4993.3|5002.3|4995.3|4997.3|4990.3|41
1745493300000|2025-04-24 11:15:00|5000.3|4994.3|5001.3|4993.3|5002.3|4995.3|4998.3|4991.3|19
1745493600000|2025-04-24 11:20:00|5000.3|4994.3|4999.3|4992.3|5002.3|4995.3|4999.3|4991.3|27
1745493900000|2025-04-24 11:25:00|5000.3|4993.3|5001.3|4994.3|5002.3|4995.3|4999.3|4992.3|37
1745494200000|2025-04-24 11:30:00|5000.3|4993.3|4998.3|4991.3|5002.3|4994.3|4998.3|4991.3|58
1745494500000|2025-04-24 11:35:00|4999.3|4992.3|5007.3|5000.3|5016.3|5008.3|4999.3|4992.3|475
1745494800000|2025-04-24 11:40:00|5008.3|5001.3|5003.3|4996.3|5009.3|5002.3|5003.3|4996.3|42
1745495100000|2025-04-24 11:45:00|5002.3|4995.3|5002.3|4994.3|5005.3|4997.3|5001.3|4994.3|19
1745495400000|2025-04-24 11:50:00|5003.3|4995.3|5001.3|4994.3|5005.3|4997.3|5000.3|4993.3|40
1745495700000|2025-04-24 11:55:00|5000.3|4993.3|5002.3|4995.3|5003.3|4995.3|4999.3|4992.3|26
1745496000000|2025-04-24 12:00:00|5003.3|4996.3|5010.3|5003.3|5012.3|5005.3|5003.3|4996.3|75
1745496300000|2025-04-24 12:05:00|5011.3|5004.3|5008.3|5001.3|5012.3|5005.3|5006.3|4999.3|46
1745496600000|2025-04-24 12:10:00|5007.3|5000.3|5010.3|5002.3|5010.3|5003.3|5007.3|5000.3|31
1745496900000|2025-04-24 12:15:00|5009.3|5001.3|5011.3|5004.3|5013.3|5006.3|5008.3|5001.3|33
1745497200000|2025-04-24 12:20:00|5012.3|5005.3|5008.3|5001.3|5014.3|5007.3|5007.3|5000.3|41
1745497500000|2025-04-24 12:25:00|5007.3|5000.3|5014.3|5006.3|5014.3|5007.3|5007.3|4999.3|253
1745497800000|2025-04-24 12:30:00|5013.3|5007.3|5012.3|5005.3|5017.3|5009.3|5009.3|5002.3|85
1745498100000|2025-04-24 12:35:00|5013.3|5006.3|5016.3|5009.3|5016.3|5009.3|5010.3|5003.3|32
1745498400000|2025-04-24 12:40:00|5017.3|5008.3|5016.3|5008.3|5017.3|5009.3|5013.3|5006.3|54
1745498700000|2025-04-24 12:45:00|5015.3|5007.3|5017.3|5010.3|5018.3|5011.3|5013.3|5006.3|63
1745499000000|2025-04-24 12:50:00|5018.3|5011.3|5017.3|5010.3|5019.3|5012.3|5015.3|5008.3|54
1745499300000|2025-04-24 12:55:00|5018.3|5011.3|5014.8|5008.8|5018.3|5011.3|5013.3|5006.3|590
1745499600000|2025-04-24 13:00:00|5015.3|5009.3|5012.3|5006.3|5016.8|5010.8|5011.8|5005.8|46
1745499900000|2025-04-24 13:05:00|5012.8|5006.8|5014.8|5008.8|5016.3|5010.3|5011.8|5005.8|12
1745500200000|2025-04-24 13:10:00|5015.3|5009.3|5014.8|5008.8|5017.3|5011.3|5013.8|5007.8|904
1745500500000|2025-04-24 13:15:00|5015.8|5009.8|5019.8|5013.8|5019.8|5013.8|5014.8|5008.8|107
1745500800000|2025-04-24 13:20:00|5020.3|5014.3|5018.3|5012.3|5023.8|5017.8|5018.3|5012.3|83
1745501100000|2025-04-24 13:25:00|5017.8|5011.8|5014.8|5008.8|5021.3|5015.3|5014.8|5008.8|63
1745501400000|2025-04-24 13:30:00|5013.8|5007.8|5024.8|5018.8|5029.8|5023.8|5001.8|4995.8|1293
1745501700000|2025-04-24 13:35:00|5024.3|5018.3|5027.8|5021.8|5028.3|5022.3|5012.3|5006.3|546
1745502000000|2025-04-24 13:40:00|5028.3|5022.3|5031.3|5025.3|5038.8|5032.8|5026.8|5020.8|489
1745502300000|2025-04-24 13:45:00|5030.8|5024.8|5023.8|5017.8|5032.3|5026.3|5023.8|5017.8|310
1745502600000|2025-04-24 13:50:00|5022.8|5016.8|5031.8|5025.8|5032.8|5026.8|5022.8|5016.8|135
1745502900000|2025-04-24 13:55:00|5031.3|5025.3|5035.8|5029.8|5037.8|5031.8|5029.8|5023.8|220
1745503200000|2025-04-24 14:00:00|5034.8|5028.8|5042.8|5036.8|5053.8|5047.8|5034.8|5028.8|290
1745503500000|2025-04-24 14:05:00|5041.8|5035.8|5057.8|5051.8|5058.8|5052.8|5041.8|5035.8|170
1745503800000|2025-04-24 14:10:00|5057.3|5051.3|5051.3|5045.3|5057.8|5051.8|5047.8|5041.8|106
1745504100000|2025-04-24 14:15:00|5051.8|5045.8|5050.8|5044.8|5051.8|5045.8|5042.8|5036.8|46
1745504400000|2025-04-24 14:20:00|5050.3|5044.3|5056.8|5050.8|5058.3|5052.3|5049.8|5043.8|121
1745504700000|2025-04-24 14:25:00|5057.3|5051.3|5055.3|5049.3|5059.3|5053.3|5052.8|5046.8|180
1745505000000|2025-04-24 14:30:00|5054.8|5048.8|5058.8|5052.8|5060.8|5054.8|5052.8|5046.8|57
1745505300000|2025-04-24 14:35:00|5058.3|5052.3|5060.8|5054.8|5060.8|5054.8|5054.8|5048.8|57
1745505600000|2025-04-24 14:40:00|5061.3|5055.3|5054.3|5048.3|5064.8|5058.8|5047.3|5041.3|378
1745505900000|2025-04-24 14:45:00|5054.8|5048.8|5048.3|5042.3|5054.8|5048.8|5043.3|5037.3|123
1745506200000|2025-04-24 14:50:00|5048.8|5042.8|5045.8|5039.8|5049.3|5043.3|5041.8|5035.8|96
1745506500000|2025-04-24 14:55:00|5045.3|5039.3|5048.8|5042.8|5051.8|5045.8|5043.8|5037.8|51
1745506800000|2025-04-24 15:00:00|5049.3|5043.3|5048.3|5042.3|5051.8|5045.8|5044.8|5038.8|107
1745507100000|2025-04-24 15:05:00|5047.8|5041.8|5053.8|5047.8|5053.8|5047.8|5046.8|5040.8|77
1745507400000|2025-04-24 15:10:00|5054.3|5048.3|5055.8|5049.8|5057.8|5051.8|5052.8|5046.8|46
1745507700000|2025-04-24 15:15:00|5055.3|5049.3|5051.8|5045.8|5061.3|5055.3|5051.8|5045.8|186
1745508000000|2025-04-24 15:20:00|5051.3|5045.3|5044.3|5038.3|5053.8|5047.8|5043.8|5037.8|264
1745508300000|2025-04-24 15:25:00|5044.8|5038.8|5038.8|5032.8|5047.3|5041.3|5038.8|5032.8|206
1745508600000|2025-04-24 15:30:00|5039.8|5033.8|5041.8|5035.8|5044.8|5038.8|5036.8|5030.8|120
1745508900000|2025-04-24 15:35:00|5042.3|5036.3|5038.8|5032.8|5042.3|5036.3|5038.3|5032.3|23
1745509200000|2025-04-24 15:40:00|5039.3|5033.3|5041.8|5035.8|5043.8|5037.8|5038.3|5032.3|13
1745509500000|2025-04-24 15:45:00|5042.3|5036.3|5040.8|5034.8|5042.8|5036.8|5036.8|5030.8|91
1745509800000|2025-04-24 15:50:00|5040.3|5034.3|5046.8|5040.8|5047.3|5041.3|5039.8|5033.8|56
1745510100000|2025-04-24 15:55:00|5046.3|5040.3|5042.8|5036.8|5050.3|5044.3|5042.8|5036.8|51
1745510400000|2025-04-24 16:00:00|5043.8|5037.8|5045.8|5039.8|5048.8|5042.8|5043.8|5037.8|49
1745510700000|2025-04-24 16:05:00|5046.3|5040.3|5044.3|5038.3|5046.8|5040.8|5042.8|5036.8|32
1745511000000|2025-04-24 16:10:00|5044.8|5038.8|5051.8|5045.8|5053.3|5047.3|5043.8|5037.8|42
1745511300000|2025-04-24 16:15:00|5052.3|5046.3|5054.3|5048.3|5055.3|5049.3|5049.8|5043.8|21
1745511600000|2025-04-24 16:20:00|5054.8|5048.8|5051.8|5045.8|5055.8|5049.8|5050.8|5044.8|23
1745511900000|2025-04-24 16:25:00|5052.3|5046.3|5067.8|5061.8|5071.8|5065.8|5051.8|5045.8|468
1745512200000|2025-04-24 16:30:00|5067.3|5061.3|5067.3|5061.3|5076.8|5070.8|5063.3|5057.3|122
1745512500000|2025-04-24 16:35:00|5066.8|5060.8|5068.3|5062.3|5073.3|5067.3|5065.8|5059.8|55
1745512800000|2025-04-24 16:40:00|5067.8|5061.8|5063.8|5057.8|5069.8|5063.8|5062.8|5056.8|35
1745513100000|2025-04-24 16:45:00|5063.3|5057.3|5064.8|5058.8|5065.8|5059.8|5059.8|5053.8|15
1745513400000|2025-04-24 16:50:00|5065.3|5059.3|5066.3|5060.3|5067.3|5061.3|5063.8|5057.8|134
1745513700000|2025-04-24 16:55:00|5066.8|5060.8|5067.8|5061.8|5071.3|5065.3|5066.3|5060.3|21
1745514000000|2025-04-24 17:00:00|5068.3|5062.3|5070.3|5064.3|5070.8|5064.8|5064.8|5058.8|33
1745514300000|2025-04-24 17:05:00|5070.8|5064.8|5067.3|5061.3|5072.8|5066.8|5067.3|5061.3|73
1745514600000|2025-04-24 17:10:00|5067.8|5061.8|5067.3|5061.3|5069.3|5063.3|5067.3|5061.3|7
1745514900000|2025-04-24 17:15:00|5066.8|5060.8|5062.8|5056.8|5069.8|5063.8|5062.3|5056.3|30
1745515200000|2025-04-24 17:20:00|5062.3|5056.3|5064.3|5058.3|5065.3|5059.3|5059.8|5053.8|27
1745515500000|2025-04-24 17:25:00|5064.8|5058.8|5065.3|5059.3|5067.3|5061.3|5063.8|5057.8|7
1745515800000|2025-04-24 17:30:00|5065.8|5059.8|5061.8|5055.8|5067.8|5061.8|5061.8|5055.8|9
1745516100000|2025-04-24 17:35:00|5062.3|5056.3|5063.8|5057.8|5064.3|5058.3|5060.8|5054.8|20
1745516400000|2025-04-24 17:40:00|5063.3|5057.3|5062.8|5056.8|5064.8|5058.8|5061.3|5055.3|23
1745516700000|2025-04-24 17:45:00|5062.3|5056.3|5064.3|5058.3|5064.8|5058.8|5061.3|5055.3|18
1745517000000|2025-04-24 17:50:00|5064.8|5058.8|5072.8|5066.8|5073.3|5067.3|5063.8|5057.8|67
1745517300000|2025-04-24 17:55:00|5073.3|5067.3|5072.8|5066.8|5074.8|5068.8|5070.8|5064.8|75
1745517600000|2025-04-24 18:00:00|5072.3|5066.3|5073.8|5067.8|5074.8|5068.8|5069.8|5063.8|48
1745517900000|2025-04-24 18:05:00|5073.3|5067.3|5073.8|5067.8|5074.8|5068.8|5072.3|5066.3|41
1745518200000|2025-04-24 18:10:00|5073.3|5067.3|5071.8|5065.8|5073.8|5067.8|5070.3|5064.3|23
1745518500000|2025-04-24 18:15:00|5072.8|5066.8|5067.8|5061.8|5074.8|5068.8|5066.8|5060.8|343
1745518800000|2025-04-24 18:20:00|5067.3|5061.3|5067.8|5061.8|5068.8|5062.8|5065.8|5059.8|182
1745519100000|2025-04-24 18:25:00|5067.3|5061.3|5067.3|5061.3|5072.3|5066.3|5066.8|5060.8|916
1745519400000|2025-04-24 18:30:00|5066.8|5060.8|5067.8|5061.8|5070.8|5064.8|5065.8|5059.8|195
1745519700000|2025-04-24 18:35:00|5067.3|5061.3|5076.8|5070.8|5076.8|5070.8|5067.3|5061.3|519
1745520000000|2025-04-24 18:40:00|5076.3|5070.3|5068.8|5062.8|5076.3|5070.3|5068.8|5062.8|81
1745520300000|2025-04-24 18:45:00|5069.3|5063.3|5070.3|5064.3|5071.3|5065.3|5068.8|5062.8|68
1745520600000|2025-04-24 18:50:00|5070.8|5064.8|5066.8|5060.8|5070.8|5064.8|5066.8|5060.8|51
1745520900000|2025-04-24 18:55:00|5067.3|5061.3|5066.3|5057.3|5067.8|5061.8|5063.3|5057.3|126
1745521200000|2025-04-24 19:00:00|5066.2|5057.2|5065|5056|5066.3|5057.3|5064.7|5055.7|0
1745521500000|2025-04-24 19:05:00|5065.1|5056.1|5064.6|5055.6|5065.6|5056.6|5064.5|5055.5|0
1745521800000|2025-04-24 19:10:00|5064.7|5055.7|5064.1|5055.1|5064.8|5055.8|5063|5054|0
1745522100000|2025-04-24 19:15:00|5064|5055|5068.6|5059.6|5068.7|5059.7|5064|5055|0
1745522400000|2025-04-24 19:20:00|5068.5|5059.5|5067.6|5058.6|5069.5|5060.5|5067.5|5058.5|0
1745522700000|2025-04-24 19:25:00|5067.8|5058.8|5064.6|5055.6|5068|5059|5064.5|5055.5|0
1745523000000|2025-04-24 19:30:00|5064.7|5055.7|5066|5057|5067.4|5058.4|5064.7|5055.7|0
1745523300000|2025-04-24 19:35:00|5065.9|5056.9|5068.4|5059.4|5069.4|5060.4|5064.6|5055.6|0
1745523600000|2025-04-24 19:40:00|5068|5059|5068.5|5059.5|5069.2|5060.2|5067.9|5058.9|0
1745523900000|2025-04-24 19:45:00|5068.6|5059.6|5068.3|5059.3|5070.3|5061.3|5068.3|5059.3|0
1745524200000|2025-04-24 19:50:00|5068.7|5059.7|5066.9|5057.9|5069.5|5060.5|5064.6|5055.6|0
1745524500000|2025-04-24 19:55:00|5067|5058|5063.3|5054.3|5067.3|5058.3|5063.1|5054.1|0
1745524800000|2025-04-24 20:00:00|5064|5055|5069.9|5060.9|5080.1|5071.1|5063.6|5054.6|0
1745525100000|2025-04-24 20:05:00|5070|5061|5070.3|5061.3|5071.9|5062.9|5067.7|5058.7|0
1745525400000|2025-04-24 20:10:00|5070|5061|5069.5|5060.5|5070.5|5061.5|5068.2|5059.2|0
1745525700000|2025-04-24 20:15:00|5069.6|5060.6|5067.7|5058.7|5070.5|5061.5|5066.5|5057.5|0
1745526000000|2025-04-24 20:20:00|5067.8|5058.8|5067.8|5058.8|5069.1|5060.1|5067.1|5058.1|0
1745526300000|2025-04-24 20:25:00|5068|5059|5068.3|5059.3|5070.3|5061.3|5067.7|5058.7|0
1745526600000|2025-04-24 20:30:00|5068.1|5059.1|5067.7|5058.7|5068.1|5059.1|5066.3|5057.3|0
1745526900000|2025-04-24 20:35:00|5067.5|5058.5|5070.4|5061.4|5070.7|5061.7|5067.4|5058.4|0
1745527200000|2025-04-24 20:40:00|5070.3|5061.3|5070|5061|5071.4|5062.4|5069.8|5060.8|0
1745527500000|2025-04-24 20:45:00|5069.9|5060.9|5068.2|5059.2|5070|5061|5067.9|5058.9|0
1745527800000|2025-04-24 20:50:00|5068.1|5059.1|5069.6|5060.6|5070.3|5061.3|5067.7|5058.7|0
1745528100000|2025-04-24 20:55:00|5069.5|5060.5|5068.7|5059.7|5070.1|5061.1|5066.4|5057.4|0
1745528400000|2025-04-24 21:00:00|5068.4|5059.4|5069.9|5060.9|5070|5061|5067.9|5058.9|0
1745528700000|2025-04-24 21:05:00|5069.7|5060.7|5072.1|5063.1|5073.7|5064.7|5069.7|5060.7|0
1745529000000|2025-04-24 21:10:00|5072.6|5063.6|5078.6|5069.6|5078.8|5069.8|5071.8|5062.8|0
1745529300000|2025-04-24 21:15:00|5078.5|5069.5|5079.2|5070.2|5079.2|5070.2|5078.4|5069.4|0
1745529600000|2025-04-24 21:20:00|5078.9|5069.9|5078.5|5069.5|5078.9|5069.9|5078.3|5069.3|0
1745529900000|2025-04-24 21:25:00|5078.8|5069.8|5078.9|5069.9|5078.9|5069.9|5078.4|5069.4|0
1745530200000|2025-04-24 21:30:00|5079.3|5070.3|5079|5070|5079.4|5070.4|5078.7|5069.7|0
1745530500000|2025-04-24 21:35:00|5078.9|5069.9|5079.4|5070.4|5079.7|5070.7|5078.9|5069.9|0
1745530800000|2025-04-24 21:40:00|5079.6|5070.6|5080.1|5071.1|5080.3|5071.3|5079.5|5070.5|0
1745531100000|2025-04-24 21:45:00|5080.2|5071.2|5080.3|5071.3|5081.1|5072.1|5080|5071|0
1745531400000|2025-04-24 21:50:00|5080.4|5071.4|5081.1|5072.1|5081.1|5072.1|5080.3|5071.3|0
1745531700000|2025-04-24 21:55:00|5081.2|5072.2|5081.5|5072.5|5082.1|5073.1|5081.1|5072.1|0
1745532000000|2025-04-24 22:00:00|5082.5|5073.5|5075.7|5066.7|5083.9|5074.9|5075.2|5066.2|0
1745532300000|2025-04-24 22:05:00|5075.5|5066.5|5075.7|5066.7|5077.4|5068.4|5075.2|5066.2|0
1745532600000|2025-04-24 22:10:00|5075.6|5066.6|5077.5|5068.5|5077.5|5068.5|5074.3|5065.3|0
1745532900000|2025-04-24 22:15:00|5077.6|5068.6|5079.4|5070.4|5080.1|5071.1|5077.4|5068.4|0
1745533200000|2025-04-24 22:20:00|5079.3|5070.3|5080.7|5071.7|5081|5072|5079.2|5070.2|0
1745533500000|2025-04-24 22:25:00|5080.9|5071.9|5081.4|5072.4|5081.8|5072.8|5080.6|5071.6|0
1745533800000|2025-04-24 22:30:00|5081.6|5072.6|5080.3|5071.3|5081.8|5072.8|5079.2|5070.2|0
1745534100000|2025-04-24 22:35:00|5080.2|5071.2|5091.4|5082.4|5091.4|5082.4|5079.5|5070.5|0
1745534400000|2025-04-24 22:40:00|5091.5|5082.5|5095.1|5086.1|5096.7|5087.7|5091.5|5082.5|0
1745534700000|2025-04-24 22:45:00|5095|5086|5095.6|5086.6|5095.7|5086.7|5094.7|5085.7|0
1745535000000|2025-04-24 22:50:00|5095.5|5086.5|5093.6|5084.6|5095.6|5086.6|5093.4|5084.4|0
1745535300000|2025-04-24 22:55:00|5093.5|5084.5|5093.4|5084.4|5093.9|5084.9|5092.5|5083.5|0
1745535600000|2025-04-24 23:00:00|5093.5|5084.5|5092.6|5083.6|5094|5085|5092.3|5083.3|0
1745535900000|2025-04-24 23:05:00|5092.5|5083.5|5093.1|5084.1|5093.2|5084.2|5092.3|5083.3|0
1745536200000|2025-04-24 23:10:00|5093|5084|5093.5|5084.5|5093.6|5084.6|5092.8|5083.8|0
1745536500000|2025-04-24 23:15:00|5093.6|5084.6|5092.6|5083.6|5093.6|5084.6|5092|5083|0
1745536800000|2025-04-24 23:20:00|5092.5|5083.5|5093.3|5084.3|5094.7|5085.7|5092.4|5083.4|0
1745537100000|2025-04-24 23:25:00|5093.2|5084.2|5093.6|5084.6|5095.9|5086.9|5093.1|5084.1|0
1745537400000|2025-04-24 23:30:00|5093.7|5084.7|5094.5|5085.5|5095.3|5086.3|5093.6|5084.6|0
1745537700000|2025-04-24 23:35:00|5094.6|5085.6|5093.2|5084.2|5094.6|5085.6|5092.5|5083.5|0
1745538000000|2025-04-24 23:40:00|5093.1|5084.1|5094.5|5085.5|5094.6|5085.6|5092.7|5083.7|0
1745538300000|2025-04-24 23:45:00|5094.6|5085.6|5093.8|5084.8|5095.2|5086.2|5093.8|5084.8|0
1745538600000|2025-04-24 23:50:00|5094|5085|5091.6|5082.6|5094.1|5085.1|5091.6|5082.6|0
1745538900000|2025-04-24 23:55:00|5091.7|5082.7|5092.4|5083.4|5093.3|5084.3|5091.6|5082.6|0
1745539200000|2025-04-25 00:00:00|5092.3|5083.3|5092.4|5083.4|5093.7|5084.7|5091.1|5082.1|0
1745539500000|2025-04-25 00:05:00|5092.6|5083.6|5092.6|5083.6|5094.6|5085.6|5092.2|5083.2|0
1745539800000|2025-04-25 00:10:00|5092.7|5083.7|5091|5082|5092.8|5083.8|5090.1|5081.1|0
1745540100000|2025-04-25 00:15:00|5091.1|5082.1|5092|5083|5092|5083|5090.2|5081.2|0
1745540400000|2025-04-25 00:20:00|5091.9|5082.9|5093.5|5084.5|5093.6|5084.6|5091.9|5082.9|0
1745540700000|2025-04-25 00:25:00|5093.4|5084.4|5095.1|5086.1|5096.5|5087.5|5093.2|5084.2|0
1745541000000|2025-04-25 00:30:00|5095|5086|5095.7|5086.7|5095.9|5086.9|5094.6|5085.6|0
1745541300000|2025-04-25 00:35:00|5095.8|5086.8|5091.6|5082.6|5096.7|5087.7|5091.5|5082.5|0
1745541600000|2025-04-25 00:40:00|5091.5|5082.5|5091.4|5082.4|5092.2|5083.2|5090.9|5081.9|0
1745541900000|2025-04-25 00:45:00|5091.5|5082.5|5085.8|5076.8|5091.5|5082.5|5083.9|5074.9|0
1745542200000|2025-04-25 00:50:00|5085.9|5076.9|5088.6|5079.6|5089.6|5080.6|5085.8|5076.8|0
1745542500000|2025-04-25 00:55:00|5088.7|5079.7|5088.4|5079.4|5089.5|5080.5|5088|5079|0
1745542800000|2025-04-25 01:00:00|5088.3|5079.3|5085.9|5076.9|5089|5080|5085.7|5076.7|0
1745543100000|2025-04-25 01:05:00|5085.8|5076.8|5085.9|5076.9|5086.3|5077.3|5085.8|5076.8|0
1745543400000|2025-04-25 01:10:00|5086|5077|5080.7|5071.7|5086.2|5077.2|5079.7|5070.7|0
1745543700000|2025-04-25 01:15:00|5078.3|5070.3|5050.3|5042.3|5078.8|5070.8|5046.8|5038.8|1812
1745544000000|2025-04-25 01:20:00|5048.8|5040.8|5031.3|5023.3|5049.3|5041.3|5030.8|5022.8|1021
1745544300000|2025-04-25 01:25:00|5030.8|5022.8|5028.3|5020.3|5037.3|5029.3|5026.8|5018.8|986
1745544600000|2025-04-25 01:30:00|5028.8|5020.8|5016.3|5008.3|5035.3|5027.3|5006.3|4998.3|12215
1745544900000|2025-04-25 01:35:00|5017.3|5009.3|5035.3|5027.3|5039.3|5031.3|5010.8|5002.8|6327
1745545200000|2025-04-25 01:40:00|5034.3|5026.3|5009.3|5001.3|5040.3|5032.3|5008.3|5000.3|2714
1745545500000|2025-04-25 01:45:00|5010.3|5002.3|4996.3|4988.3|5027.3|5019.3|4996.3|4988.3|2117
1745545800000|2025-04-25 01:50:00|4995.8|4987.8|4996.3|4988.3|5008.3|5000.3|4991.3|4983.3|6622
1745546100000|2025-04-25 01:55:00|4995.3|4987.3|5007.3|4999.3|5011.3|5003.3|4992.3|4984.3|4525
1745546400000|2025-04-25 02:00:00|5007.8|4999.8|5021.3|5013.3|5022.3|5014.3|5002.3|4994.3|3310
1745546700000|2025-04-25 02:05:00|5020.3|5012.3|5013.3|5005.3|5027.3|5019.3|5011.8|5003.8|1645
1745547000000|2025-04-25 02:10:00|5013.8|5005.8|5019.3|5011.3|5031.3|5023.3|5012.3|5004.3|3142
1745547300000|2025-04-25 02:15:00|5018.3|5010.3|5030.8|5022.8|5031.8|5023.8|5015.8|5007.8|1296
1745547600000|2025-04-25 02:20:00|5031.3|5023.3|5028.3|5020.3|5036.3|5028.3|5018.3|5010.3|2146
1745547900000|2025-04-25 02:25:00|5027.8|5019.8|5046.3|5038.3|5047.3|5039.3|5026.3|5018.3|5762
1745548200000|2025-04-25 02:30:00|5045.3|5037.3|5065.3|5057.3|5065.8|5057.8|5041.3|5033.3|3748
1745548500000|2025-04-25 02:35:00|5064.8|5056.8|5062.3|5054.3|5077.8|5069.8|5060.3|5052.3|4890
1745548800000|2025-04-25 02:40:00|5062.8|5054.8|5066.8|5058.8|5068.3|5060.3|5056.3|5048.3|2596
1745549100000|2025-04-25 02:45:00|5066.3|5058.3|5054.3|5046.3|5067.3|5059.3|5050.3|5042.3|1120
1745549400000|2025-04-25 02:50:00|5053.3|5045.3|5054.3|5046.3|5058.3|5050.3|5045.3|5037.3|2733
1745549700000|2025-04-25 02:55:00|5053.3|5045.3|5055.3|5047.3|5065.3|5057.3|5051.3|5043.3|1652
1745550000000|2025-04-25 03:00:00|5056.3|5048.3|5064.8|5056.8|5068.3|5060.3|5051.3|5043.3|972
1745550300000|2025-04-25 03:05:00|5064.3|5056.3|5075.3|5067.3|5076.8|5068.8|5064.3|5056.3|1455
1745550600000|2025-04-25 03:10:00|5074.3|5066.3|5075.3|5067.3|5086.3|5078.3|5074.3|5066.3|3018
1745550900000|2025-04-25 03:15:00|5075.8|5067.8|5068.3|5060.3|5077.3|5069.3|5064.3|5056.3|2192
1745551200000|2025-04-25 03:20:00|5069.3|5061.3|5078.3|5070.3|5091.3|5083.3|5065.3|5057.3|4431
1745551500000|2025-04-25 03:25:00|5078.8|5070.8|5075.3|5067.3|5078.8|5070.8|5069.3|5061.3|1209
1745551800000|2025-04-25 03:30:00|5074.3|5066.3|5071.3|5063.3|5074.8|5066.8|5063.3|5055.3|5541
1745552100000|2025-04-25 03:35:00|5071.8|5063.8|5078.3|5070.3|5081.3|5073.3|5071.3|5063.3|711
1745552400000|2025-04-25 03:40:00|5077.3|5069.3|5069.8|5061.8|5078.3|5070.3|5063.3|5055.3|1337
1745552700000|2025-04-25 03:45:00|5069.3|5061.3|5075.3|5067.3|5078.3|5070.3|5068.3|5060.3|752
1745553000000|2025-04-25 03:50:00|5074.8|5066.8|5075.8|5067.8|5077.3|5069.3|5073.8|5065.8|425
1745553300000|2025-04-25 03:55:00|5076.3|5068.3|5077.3|5069.3|5078.8|5070.8|5074.3|5066.3|845
1745553600000|2025-04-25 04:00:00|5078.1|5069.1|5078.5|5069.5|5078.5|5069.5|5077|5068|1
1745553900000|2025-04-25 04:05:00|5078.4|5069.4|5082.5|5073.5|5082.9|5073.9|5078|5069|0
1745554200000|2025-04-25 04:10:00|5082.4|5073.4|5083.1|5074.1|5083.5|5074.5|5081.8|5072.8|0
1745554500000|2025-04-25 04:15:00|5083|5074|5080.5|5071.5|5084.5|5075.5|5080.2|5071.2|0
1745554800000|2025-04-25 04:20:00|5080.4|5071.4|5078.6|5069.6|5080.4|5071.4|5078.4|5069.4|0
1745555100000|2025-04-25 04:25:00|5078.4|5069.4|5074.7|5065.7|5078.4|5069.4|5074.1|5065.1|0
1745555400000|2025-04-25 04:30:00|5074.8|5065.8|5073.7|5064.7|5075.2|5066.2|5072.5|5063.5|0
1745555700000|2025-04-25 04:35:00|5073.8|5064.8|5072.4|5063.4|5074.3|5065.3|5071.5|5062.5|0
1745556000000|2025-04-25 04:40:00|5072.5|5063.5|5075.6|5066.6|5075.6|5066.6|5072.4|5063.4|0
1745556300000|2025-04-25 04:45:00|5075.3|5066.3|5076|5067|5076.7|5067.7|5075|5066|0
1745556600000|2025-04-25 04:50:00|5076.1|5067.1|5074.5|5065.5|5076.3|5067.3|5074.5|5065.5|0
1745556900000|2025-04-25 04:55:00|5074.6|5065.6|5072.9|5063.9|5074.7|5065.7|5072.2|5063.2|21
1745557200000|2025-04-25 05:00:00|5079.8|5071.8|5067.8|5059.8|5080.8|5072.8|5066.3|5058.3|1826
1745557500000|2025-04-25 05:05:00|5067.3|5059.3|5070.3|5062.3|5078.3|5070.3|5064.3|5056.3|1909
1745557800000|2025-04-25 05:10:00|5070.8|5062.8|5084.3|5076.3|5086.3|5078.3|5070.8|5062.8|1745
1745558100000|2025-04-25 05:15:00|5085.8|5077.8|5067.3|5059.3|5087.3|5079.3|5066.3|5058.3|1393
1745558400000|2025-04-25 05:20:00|5067.8|5059.8|5054.8|5046.8|5070.3|5062.3|5052.3|5044.3|3348
1745558700000|2025-04-25 05:25:00|5055.3|5047.3|5052.8|5044.8|5064.3|5056.3|5052.8|5044.8|969
1745559000000|2025-04-25 05:30:00|5052.3|5044.3|5057.3|5049.3|5062.3|5054.3|5052.3|5044.3|917
1745559300000|2025-04-25 05:35:00|5056.3|5048.3|5057.3|5049.3|5062.3|5054.3|5055.3|5047.3|479
1745559600000|2025-04-25 05:40:00|5057.8|5049.8|5067.3|5059.3|5071.3|5063.3|5050.3|5042.3|2428
1745559900000|2025-04-25 05:45:00|5066.8|5058.8|5067.3|5059.3|5073.3|5065.3|5063.8|5055.8|1083
1745560200000|2025-04-25 05:50:00|5067.8|5059.8|5058.8|5050.8|5071.3|5063.3|5055.3|5047.3|918
1745560500000|2025-04-25 05:55:00|5059.3|5051.3|5046.8|5038.8|5059.3|5051.3|5039.3|5031.3|2068
1745560800000|2025-04-25 06:00:00|5046.3|5038.3|5036.3|5028.3|5047.3|5039.3|5033.3|5025.3|4265
1745561100000|2025-04-25 06:05:00|5037.3|5029.3|5021.8|5013.8|5037.3|5029.3|5021.3|5013.3|1300
1745561400000|2025-04-25 06:10:00|5021.3|5013.3|5027.3|5019.3|5030.3|5022.3|5020.3|5012.3|4385
1745561700000|2025-04-25 06:15:00|5026.3|5018.3|5027.8|5019.8|5034.3|5026.3|5025.3|5017.3|2892
1745562000000|2025-04-25 06:20:00|5027.3|5019.3|5022.3|5014.3|5029.3|5021.3|5020.3|5012.3|1074
1745562300000|2025-04-25 06:25:00|5021.3|5013.3|5027.3|5019.3|5031.3|5023.3|5019.3|5011.3|751
1745562600000|2025-04-25 06:30:00|5026.8|5018.8|5026.3|5018.3|5031.8|5023.8|5023.3|5015.3|726
1745562900000|2025-04-25 06:35:00|5025.8|5017.8|5012.3|5004.3|5026.3|5018.3|5012.3|5004.3|1071
1745563200000|2025-04-25 06:40:00|5012.8|5004.8|5013.3|5005.3|5015.3|5007.3|5009.3|5001.3|954
1745563500000|2025-04-25 06:45:00|5012.8|5004.8|5017.3|5009.3|5021.3|5013.3|5011.3|5003.3|703
1745563800000|2025-04-25 06:50:00|5016.3|5008.3|5018.8|5010.8|5022.3|5014.3|5016.3|5008.3|779
1745564100000|2025-04-25 06:55:00|5018.3|5010.3|5021.8|5013.8|5022.3|5014.3|5017.8|5009.8|818
1745564400000|2025-04-25 07:00:00|5022.3|5014.3|5027.3|5019.3|5032.3|5024.3|5020.3|5012.3|1148
1745564700000|2025-04-25 07:05:00|5026.8|5018.8|5022.3|5014.3|5031.3|5023.3|5020.3|5012.3|985
1745565000000|2025-04-25 07:10:00|5023.3|5015.3|5001.3|4993.3|5024.3|5016.3|5000.3|4992.3|1517
1745565300000|2025-04-25 07:15:00|5000.3|4992.3|4999.3|4991.3|5011.8|5003.8|4995.3|4987.3|5174
1745565600000|2025-04-25 07:20:00|4999.8|4991.8|4999.8|4991.8|5004.3|4996.3|4995.3|4987.3|959
1745565900000|2025-04-25 07:25:00|4999.3|4991.3|4982.3|4974.3|5000.3|4992.3|4982.3|4974.3|2347
1745566200000|2025-04-25 07:30:00|4981.3|4973.3|4972.3|4964.3|4982.3|4974.3|4965.3|4957.3|3929
1745566500000|2025-04-25 07:35:00|4971.8|4963.8|4973.3|4965.3|4976.3|4968.3|4967.3|4959.3|2956
1745566800000|2025-04-25 07:40:00|4973.8|4965.8|4972.3|4964.3|4980.3|4972.3|4971.8|4963.8|1104
1745567100000|2025-04-25 07:45:00|4971.3|4963.3|4980.8|4972.8|4983.3|4975.3|4970.3|4962.3|1465
1745567400000|2025-04-25 07:50:00|4980.3|4972.3|4977.3|4969.3|4983.3|4975.3|4976.3|4968.3|1590
1745567700000|2025-04-25 07:55:00|4976.8|4968.8|4979.3|4971.3|4981.3|4973.3|4976.3|4968.3|2571
1745568000000|2025-04-25 08:00:00|4979.8|4971.8|4981.3|4973.3|4983.3|4975.3|4977.3|4969.3|847
1745568300000|2025-04-25 08:05:00|4981.8|4973.8|4984.3|4976.3|4987.3|4979.3|4978.8|4970.8|996
1745568600000|2025-04-25 08:10:00|4984.8|4976.8|4985.3|4977.3|4986.3|4978.3|4980.3|4972.3|3020
1745568900000|2025-04-25 08:15:00|4986.3|4978.3|4987.3|4979.3|4990.3|4982.3|4985.3|4977.3|15087
1745569200000|2025-04-25 08:20:00|4986.3|4978.3|4986.3|4978.3|4987.3|4979.3|4983.3|4975.3|1825
1745569500000|2025-04-25 08:25:00|4985.8|4977.8|4986.3|4978.3|4989.3|4981.3|4983.8|4975.8|7220
1745569800000|2025-04-25 08:30:00|4984.6|4975.6|4982.6|4973.6|4985.4|4976.4|4981.9|4972.9|0
1745570100000|2025-04-25 08:35:00|4982.9|4973.9|4980.5|4971.5|4983.2|4974.2|4977.9|4968.9|0
1745570400000|2025-04-25 08:40:00|4980.7|4971.7|4980.9|4971.9|4981.7|4972.7|4979.8|4970.8|140
1745570700000|2025-04-25 08:45:00|4980.8|4971.8|4981.3|4972.3|4982.5|4973.5|4980.7|4971.7|0
1745571000000|2025-04-25 08:50:00|4981.2|4972.2|4983.1|4974.1|4984.5|4975.5|4981|4972|0
1745571300000|2025-04-25 08:55:00|4983.2|4974.2|4980.8|4971.8|4983.4|4974.4|4979.6|4970.6|0
1745571600000|2025-04-25 09:00:00|4980.9|4971.9|4978.1|4969.1|4981|4972|4977.2|4968.2|0
1745571900000|2025-04-25 09:05:00|4978.2|4969.2|4979.1|4970.1|4981.2|4972.2|4978|4969|0
1745572200000|2025-04-25 09:10:00|4978.6|4969.6|4977.9|4968.9|4979|4970|4977.1|4968.1|0
1745572500000|2025-04-25 09:15:00|4986.8|4974.8|4979.8|4971.8|4986.8|4977.8|4978.8|4971.8|813
1745572800000|2025-04-25 09:20:00|4978.8|4970.8|4980.8|4973.8|4982.8|4975.8|4976.8|4968.8|318
1745573100000|2025-04-25 09:25:00|4981.8|4972.8|4983.8|4975.8|4985.8|4978.8|4979.8|4971.8|255
1745573400000|2025-04-25 09:30:00|4982.8|4976.8|4986.8|4979.8|4988.8|4981.8|4982.8|4975.8|38
1745573700000|2025-04-25 09:35:00|4985.8|4978.8|4989.8|4981.8|4989.8|4982.8|4985.8|4977.8|153
1745574000000|2025-04-25 09:40:00|4988.8|4980.8|4988.8|4980.8|4989.8|4981.8|4982.8|4975.8|203
1745574300000|2025-04-25 09:45:00|4989.8|4981.8|4989.8|4982.8|4989.8|4982.8|4985.8|4978.8|125
1745574600000|2025-04-25 09:50:00|4990.8|4983.8|4993.8|4985.8|4996.8|4989.8|4989.8|4982.8|76
1745574900000|2025-04-25 09:55:00|4992.8|4984.8|4992.8|4984.8|4994.8|4986.8|4990.8|4982.8|147
1745575200000|2025-04-25 10:00:00|4991.8|4983.8|4990.8|4982.8|4991.8|4984.8|4988.8|4981.8|12
1745575500000|2025-04-25 10:05:00|4991.8|4983.8|4986.8|4978.8|4991.8|4983.8|4986.8|4978.8|28
1745575800000|2025-04-25 10:10:00|4987.8|4979.8|4986.8|4978.8|4987.8|4979.8|4983.8|4975.8|94
1745576100000|2025-04-25 10:15:00|4985.8|4977.8|4984.8|4977.8|5006.8|4996.8|4979.8|4972.8|445
1745576400000|2025-04-25 10:20:00|4983.8|4976.8|4979.8|4971.8|4984.8|4977.8|4974.8|4966.8|125
1745576700000|2025-04-25 10:25:00|4978.8|4972.8|4976.8|4968.8|4980.8|4972.8|4975.8|4967.8|33
1745577000000|2025-04-25 10:30:00|4975.8|4969.8|4974.8|4966.8|4979.8|4971.8|4971.8|4964.8|31
1745577300000|2025-04-25 10:35:00|4973.8|4967.8|4972.8|4964.8|4976.8|4968.8|4966.8|4959.8|63
1745577600000|2025-04-25 10:40:00|4971.8|4965.8|4971.8|4963.8|4975.8|4967.8|4970.8|4963.8|128
1745577900000|2025-04-25 10:45:00|4970.8|4962.8|4970.8|4962.8|4971.8|4963.8|4969.8|4961.8|5
1745578200000|2025-04-25 10:50:00|4971.8|4963.8|4969.8|4961.8|4974.8|4967.8|4968.8|4961.8|17
1745578500000|2025-04-25 10:55:00|4968.8|4960.8|4969.8|4961.8|4970.8|4962.8|4966.8|4958.8|97
1745578800000|2025-04-25 11:00:00|4970.8|4962.8|4973.8|4965.8|4976.8|4969.8|4969.8|4961.8|41
1745579100000|2025-04-25 11:05:00|4974.8|4966.8|4977.8|4969.8|4978.8|4971.8|4973.8|4965.8|9
1745579400000|2025-04-25 11:10:00|4978.8|4970.8|4977.8|4970.8|4981.8|4973.8|4977.8|4969.8|23
1745579700000|2025-04-25 11:15:00|4978.8|4969.8|4978.8|4970.8|4979.8|4971.8|4978.8|4969.8|7
1745580000000|2025-04-25 11:20:00|4977.8|4969.8|4978.8|4970.8|4979.8|4972.8|4974.8|4967.8|7
1745580300000|2025-04-25 11:25:00|4976.8|4969.8|4977.8|4970.8|4980.8|4972.8|4973.8|4966.8|45
1745580600000|2025-04-25 11:30:00|4976.8|4969.8|4970.8|4963.8|4977.8|4969.8|4970.8|4962.8|33
1745580900000|2025-04-25 11:35:00|4971.8|4964.8|4972.8|4964.8|4973.8|4965.8|4970.8|4962.8|30
1745581200000|2025-04-25 11:40:00|4973.8|4965.8|4972.8|4964.8|4975.8|4967.8|4971.8|4964.8|25
1745581500000|2025-04-25 11:45:00|4971.8|4965.8|4973.8|4966.8|4976.8|4969.8|4971.8|4964.8|34
1745581800000|2025-04-25 11:50:00|4974.8|4965.8|4974.8|4967.8|4976.8|4969.8|4972.8|4965.8|23
1745582100000|2025-04-25 11:55:00|4975.8|4968.8|4975.8|4968.8|4978.8|4970.8|4973.8|4966.8|23
1745582400000|2025-04-25 12:00:00|4974.8|4967.8|4974.8|4966.8|4976.8|4969.8|4971.8|4964.8|27
1745582700000|2025-04-25 12:05:00|4973.8|4967.8|4976.8|4969.8|4976.8|4969.8|4973.8|4965.8|338
1745583000000|2025-04-25 12:10:00|4977.8|4970.8|4978.8|4970.8|4978.8|4971.8|4975.8|4968.8|67
1745583300000|2025-04-25 12:15:00|4977.8|4971.8|4985.8|4978.8|4986.8|4978.8|4977.8|4970.8|35
1745583600000|2025-04-25 12:20:00|4986.8|4977.8|4986.8|4978.8|4992.8|4985.8|4974.8|4966.8|406
1745583900000|2025-04-25 12:25:00|4985.8|4977.8|4986.8|4979.8|4987.8|4980.8|4983.8|4975.8|237
1745584200000|2025-04-25 12:30:00|4987.8|4980.8|4986.8|4978.8|4988.8|4980.8|4983.8|4976.8|20
1745584500000|2025-04-25 12:35:00|4987.8|4979.8|4987.8|4979.8|4990.8|4982.8|4985.8|4978.8|7
1745584800000|2025-04-25 12:40:00|4988.8|4980.8|4985.8|4977.8|4988.8|4980.8|4985.8|4977.8|4
1745585100000|2025-04-25 12:45:00|4986.8|4978.8|4983.8|4975.8|4989.8|4981.8|4982.8|4975.8|121
1745585400000|2025-04-25 12:50:00|4982.8|4974.8|4983.8|4975.8|4983.8|4976.8|4980.8|4972.8|10
1745585700000|2025-04-25 12:55:00|4982.8|4976.8|4981.3|4975.3|4983.8|4976.8|4978.8|4970.8|15
1745586000000|2025-04-25 13:00:00|4981.8|4975.8|4988.8|4982.8|4989.3|4983.3|4978.3|4972.3|42
1745586300000|2025-04-25 13:05:00|4989.3|4983.3|4989.3|4983.3|4998.8|4992.8|4985.8|4979.8|155
1745586600000|2025-04-25 13:10:00|4989.8|4983.8|4989.3|4983.3|4990.8|4984.8|4987.8|4981.8|3
1745586900000|2025-04-25 13:15:00|4989.8|4983.8|4987.8|4981.8|4992.3|4986.3|4986.3|4980.3|31
1745587200000|2025-04-25 13:20:00|4988.3|4982.3|4986.8|4980.8|4991.3|4985.3|4986.8|4980.8|4
1745587500000|2025-04-25 13:25:00|4987.3|4981.3|4988.8|4982.8|4990.3|4984.3|4986.3|4980.3|89
1745587800000|2025-04-25 13:30:00|4988.3|4982.3|4996.3|4990.3|4996.3|4990.3|4983.8|4977.8|496
1745588100000|2025-04-25 13:35:00|4996.8|4990.8|5007.3|5001.3|5017.3|5011.3|4995.8|4989.8|233
1745588400000|2025-04-25 13:40:00|5007.8|5001.8|4997.8|4991.8|5010.3|5004.3|4995.3|4989.3|134
1745588700000|2025-04-25 13:45:00|4998.3|4992.3|4996.3|4990.3|5005.8|4999.8|4995.3|4989.3|134
1745589000000|2025-04-25 13:50:00|4995.8|4989.8|4987.8|4981.8|5000.3|4994.3|4986.3|4980.3|216
1745589300000|2025-04-25 13:55:00|4988.3|4982.3|4986.8|4980.8|4995.8|4989.8|4986.3|4980.3|266
1745589600000|2025-04-25 14:00:00|4990.8|4984.8|4995.8|4989.8|4998.8|4992.8|4987.8|4981.8|140
1745589900000|2025-04-25 14:05:00|4995.3|4989.3|4998.3|4992.3|5003.8|4997.8|4994.3|4988.3|226
1745590200000|2025-04-25 14:10:00|4998.8|4992.8|4995.3|4989.3|4999.8|4993.8|4988.8|4982.8|137
1745590500000|2025-04-25 14:15:00|4994.3|4988.3|4989.8|4983.8|4994.8|4988.8|4986.8|4980.8|55
1745590800000|2025-04-25 14:20:00|4989.3|4983.3|4977.8|4971.8|4989.8|4983.8|4974.3|4968.3|134
1745591100000|2025-04-25 14:25:00|4978.3|4972.3|4981.8|4975.8|4983.3|4977.3|4977.3|4971.3|49
1745591400000|2025-04-25 14:30:00|4982.3|4976.3|4983.3|4977.3|4984.3|4978.3|4975.8|4969.8|108
1745591700000|2025-04-25 14:35:00|4983.8|4977.8|4992.8|4986.8|4993.3|4987.3|4982.3|4976.3|84
1745592000000|2025-04-25 14:40:00|4992.3|4986.3|4998.3|4992.3|5000.8|4994.8|4991.8|4985.8|64
1745592300000|2025-04-25 14:45:00|4997.8|4991.8|4996.3|4990.3|4999.3|4993.3|4992.3|4986.3|32
1745592600000|2025-04-25 14:50:00|4996.8|4990.8|4991.8|4985.8|4996.8|4990.8|4990.8|4984.8|134
1745592900000|2025-04-25 14:55:00|4991.3|4985.3|4988.8|4982.8|4991.3|4985.3|4983.8|4977.8|48
1745593200000|2025-04-25 15:00:00|4989.3|4983.3|4991.8|4985.8|4991.8|4985.8|4987.8|4981.8|8
1745593500000|2025-04-25 15:05:00|4991.3|4985.3|4984.8|4978.8|4991.8|4985.8|4984.8|4978.8|23
1745593800000|2025-04-25 15:10:00|4985.3|4979.3|4995.8|4989.8|4997.3|4991.3|4985.3|4979.3|18
1745594100000|2025-04-25 15:15:00|4996.3|4990.3|4992.3|4986.3|4996.8|4990.8|4987.8|4981.8|23
1745594400000|2025-04-25 15:20:00|4991.8|4985.8|4992.8|4986.8|4993.8|4987.8|4989.8|4983.8|12
1745594700000|2025-04-25 15:25:00|4992.3|4986.3|4984.8|4978.8|4992.3|4986.3|4984.8|4978.8|780
1745595000000|2025-04-25 15:30:00|4984.3|4978.3|4989.8|4983.8|4992.8|4986.8|4983.3|4977.3|19
1745595300000|2025-04-25 15:35:00|4990.3|4984.3|4991.8|4985.8|4991.8|4985.8|4987.3|4981.3|5
1745595600000|2025-04-25 15:40:00|4991.3|4985.3|4987.8|4981.8|4994.3|4988.3|4987.3|4981.3|12
1745595900000|2025-04-25 15:45:00|4988.3|4982.3|4990.8|4984.8|4991.8|4985.8|4987.3|4981.3|73
1745596200000|2025-04-25 15:50:00|4991.3|4985.3|4993.3|4987.3|4994.3|4988.3|4991.3|4985.3|42
1745596500000|2025-04-25 15:55:00|4993.8|4987.8|4990.8|4984.8|4994.8|4988.8|4989.3|4983.3|47
1745596800000|2025-04-25 16:00:00|4991.3|4985.3|4990.8|4984.8|4992.3|4986.3|4989.8|4983.8|20
1745597100000|2025-04-25 16:05:00|4990.3|4984.3|4994.8|4988.8|4995.8|4989.8|4990.3|4984.3|19
1745597400000|2025-04-25 16:10:00|4995.3|4989.3|4996.8|4990.8|4996.8|4990.8|4992.8|4986.8|20
1745597700000|2025-04-25 16:15:00|4997.3|4991.3|4992.8|4986.8|4997.8|4991.8|4992.8|4986.8|23
1745598000000|2025-04-25 16:20:00|4993.3|4987.3|4999.3|4993.3|4999.3|4993.3|4993.3|4987.3|33
1745598300000|2025-04-25 16:25:00|4998.8|4992.8|4998.8|4992.8|4999.8|4993.8|4997.3|4991.3|27
1745598600000|2025-04-25 16:30:00|4998.3|4992.3|4999.3|4993.3|5001.3|4995.3|4997.3|4991.3|16
1745598900000|2025-04-25 16:35:00|4999.8|4993.8|5000.8|4994.8|5001.3|4995.3|4999.3|4993.3|8
1745599200000|2025-04-25 16:40:00|5000.3|4994.3|5001.3|4995.3|5003.3|4997.3|5000.3|4994.3|33
1745599500000|2025-04-25 16:45:00|5000.8|4994.8|5001.3|4995.3|5001.3|4995.3|4994.3|4988.3|13
1745599800000|2025-04-25 16:50:00|5000.8|4994.8|5000.8|4994.8|5006.3|5000.3|4999.3|4993.3|82
1745600100000|2025-04-25 16:55:00|5001.3|4995.3|5001.8|4995.8|5003.3|4997.3|5000.8|4994.8|20
1745600400000|2025-04-25 17:00:00|5001.3|4995.3|5001.3|4995.3|5002.3|4996.3|4998.3|4992.3|25
1745600700000|2025-04-25 17:05:00|5001.8|4995.8|5004.3|4998.3|5005.3|4999.3|5000.8|4994.8|26
1745601000000|2025-04-25 17:10:00|5004.8|4998.8|5007.3|5001.3|5007.3|5001.3|5003.8|4997.8|18
1745601300000|2025-04-25 17:15:00|5006.8|5000.8|5007.8|5001.8|5008.8|5002.8|5004.3|4998.3|147
1745601600000|2025-04-25 17:20:00|5008.3|5002.3|5009.8|5003.8|5010.8|5004.8|5007.8|5001.8|34
1745601900000|2025-04-25 17:25:00|5010.3|5004.3|5011.8|5005.8|5013.3|5007.3|5009.8|5003.8|55
1745602200000|2025-04-25 17:30:00|5011.3|5005.3|5007.3|5001.3|5011.3|5005.3|5006.3|5000.3|23
1745602500000|2025-04-25 17:35:00|5007.8|5001.8|4991.3|4985.3|5008.3|5002.3|4990.8|4984.8|332
1745602800000|2025-04-25 17:40:00|4991.8|4985.8|4994.8|4988.8|4995.8|4989.8|4989.3|4983.3|48
1745603100000|2025-04-25 17:45:00|4995.3|4989.3|4993.8|4987.8|4995.3|4989.3|4988.3|4982.3|43
1745603400000|2025-04-25 17:50:00|4994.3|4988.3|4986.8|4980.8|4994.8|4988.8|4986.8|4980.8|22
1745603700000|2025-04-25 17:55:00|4987.3|4981.3|4985.3|4979.3|4987.3|4981.3|4980.8|4974.8|57
1745604000000|2025-04-25 18:00:00|4985.8|4979.8|4992.8|4986.8|4993.3|4987.3|4985.3|4979.3|14
1745604300000|2025-04-25 18:05:00|4993.3|4987.3|4995.8|4989.8|4997.3|4991.3|4992.3|4986.3|9
1745604600000|2025-04-25 18:10:00|4996.3|4990.3|4993.8|4987.8|4996.8|4990.8|4993.8|4987.8|14
1745604900000|2025-04-25 18:15:00|4993.3|4987.3|4994.8|4988.8|4995.3|4989.3|4992.3|4986.3|6
1745605200000|2025-04-25 18:20:00|4994.3|4988.3|4996.3|4990.3|4997.8|4991.8|4993.3|4987.3|11
1745605500000|2025-04-25 18:25:00|4996.8|4990.8|4995.8|4989.8|4997.8|4991.8|4993.8|4987.8|54
1745605800000|2025-04-25 18:30:00|4996.3|4990.3|4997.3|4991.3|4998.3|4992.3|4995.3|4989.3|13
1745606100000|2025-04-25 18:35:00|4997.8|4991.8|4999.8|4993.8|5000.3|4994.3|4996.8|4990.8|15
1745606400000|2025-04-25 18:40:00|5000.3|4994.3|5000.3|4994.3|5001.3|4995.3|4998.8|4992.8|12
1745606700000|2025-04-25 18:45:00|5000.8|4994.8|5002.3|4996.3|5002.3|4996.3|4999.8|4993.8|60
1745607000000|2025-04-25 18:50:00|5001.8|4995.8|5000.8|4994.8|5002.3|4996.3|4996.3|4990.3|38
1745607300000|2025-04-25 18:55:00|5000.3|4994.3|4998.9|4989.9|5000.8|4994.8|4996.8|4989.9|127
1745607600000|2025-04-25 19:00:00|4998.5|4989.5|5000.9|4991.9|5000.9|4991.9|4998.4|4989.4|0
1745607900000|2025-04-25 19:05:00|5000.8|4991.8|5000.8|4991.8|5001.4|4992.4|5000.3|4991.3|0
1745608200000|2025-04-25 19:10:00|5000.9|4991.9|5000|4991|5001|4992|4999|4990|0
1745608500000|2025-04-25 19:15:00|5000.3|4991.3|5001|4992|5002.3|4993.3|4999.7|4990.7|0
1745608800000|2025-04-25 19:20:00|5001.1|4992.1|5002.5|4993.5|5002.6|4993.6|5000.9|4991.9|0
1745609100000|2025-04-25 19:25:00|5002.3|4993.3|4998.7|4989.7|5002.5|4993.5|4998.6|4989.6|0
1745609400000|2025-04-25 19:30:00|4998.6|4989.6|5001.1|4992.1|5001.9|4992.9|4997.9|4988.9|0
1745609700000|2025-04-25 19:35:00|5001|4992|4999.6|4990.6|5001.5|4992.5|4998.8|4989.8|0
1745610000000|2025-04-25 19:40:00|4999.5|4990.5|5001.7|4992.7|5001.8|4992.8|4998.2|4989.2|0
1745610300000|2025-04-25 19:45:00|5001.6|4992.6|4999.2|4990.2|5001.8|4992.8|4998.7|4989.7|0
1745610600000|2025-04-25 19:50:00|4999.6|4990.6|5004.6|4995.6|5005.7|4996.7|4999.5|4990.5|0
1745610900000|2025-04-25 19:55:00|5004.5|4995.5|5000.5|4991.5|5004.5|4995.5|5000.2|4991.2|0
1745611200000|2025-04-25 20:00:00|5000.4|4991.4|4999.9|4990.9|5003.4|4994.4|4999.8|4990.8|0
1745611500000|2025-04-25 20:05:00|5000|4991|5000.1|4991.1|5000.7|4991.7|4998.7|4989.7|0
1745611800000|2025-04-25 20:10:00|4999.9|4990.9|5002.9|4993.9|5003.2|4994.2|4999.8|4990.8|0
1745612100000|2025-04-25 20:15:00|5003|4994|5001.9|4992.9|5004.3|4995.3|5001.8|4992.8|0
1745612400000|2025-04-25 20:20:00|5001.8|4992.8|5001.4|4992.4|5002.9|4993.9|5000.8|4991.8|0
1745612700000|2025-04-25 20:25:00|5001.3|4992.3|5001.9|4992.9|5002.5|4993.5|5001.1|4992.1|0
1745613000000|2025-04-25 20:30:00|5002.1|4993.1|5003.5|4994.5|5003.5|4994.5|5001.9|4992.9|0
1745613300000|2025-04-25 20:35:00|5003.3|4994.3|5003|4994|5006|4997|5002.9|4993.9|0
1745613600000|2025-04-25 20:40:00|5002.9|4993.9|5001.9|4992.9|5003.3|4994.3|5001.5|4992.5|0
1745613900000|2025-04-25 20:45:00|5001.8|4992.8|5002.9|4993.9|5003|4994|5001.7|4992.7|0
1745614200000|2025-04-25 20:50:00|5002.8|4993.8|5002.1|4993.1|5002.9|4993.9|5002.1|4993.1|0
1745614500000|2025-04-25 20:55:00|5002.2|4993.2|5002.2|4993.2|5002.4|4993.4|5001.5|4992.5|0
1745791200000|2025-04-27 22:00:00|4994.4|4985.4|4994.1|4985.1|4995.1|4986.1|4993.4|4984.4|0
1745791500000|2025-04-27 22:05:00|4994.4|4985.4|4992.9|4983.9|4996.3|4987.3|4992.4|4983.4|0
1745791800000|2025-04-27 22:10:00|4992.8|4983.8|4994.1|4985.1|4995.3|4986.3|4991.9|4982.9|0
1745792100000|2025-04-27 22:15:00|4994|4985|4992.3|4983.3|4994.1|4985.1|4992.3|4983.3|0
1745792400000|2025-04-27 22:20:00|4992.2|4983.2|4994.8|4985.8|4994.9|4985.9|4992.2|4983.2|0
1745792700000|2025-04-27 22:25:00|4995.1|4986.1|4997.4|4988.4|4997.9|4988.9|4995|4986|0
1745793000000|2025-04-27 22:30:00|4997.5|4988.5|4996.9|4987.9|4997.6|4988.6|4996.3|4987.3|0
1745793300000|2025-04-27 22:35:00|4996.8|4987.8|4995.3|4986.3|4997.2|4988.2|4995|4986|0
1745793600000|2025-04-27 22:40:00|4995.4|4986.4|4994.8|4985.8|4996.1|4987.1|4994.4|4985.4|0
1745793900000|2025-04-27 22:45:00|4994.9|4985.9|4994.1|4985.1|4995.4|4986.4|4993.3|4984.3|0
1745794200000|2025-04-27 22:50:00|4994.2|4985.2|4993.5|4984.5|4994.3|4985.3|4992.7|4983.7|0
1745794500000|2025-04-27 22:55:00|4993.6|4984.6|4992.7|4983.7|4993.7|4984.7|4992.3|4983.3|0
1745794800000|2025-04-27 23:00:00|4992.6|4983.6|4991.9|4982.9|4992.6|4983.6|4990.3|4981.3|0
1745795100000|2025-04-27 23:05:00|4991.7|4982.7|4991.2|4982.2|4992.1|4983.1|4990.1|4981.1|0
1745795400000|2025-04-27 23:10:00|4991.3|4982.3|4992.2|4983.2|4993.4|4984.4|4991.1|4982.1|0
1745795700000|2025-04-27 23:15:00|4992.3|4983.3|4991.4|4982.4|4992.7|4983.7|4990.6|4981.6|0
1745796000000|2025-04-27 23:20:00|4991.3|4982.3|4990.6|4981.6|4991.5|4982.5|4990.5|4981.5|0
1745796300000|2025-04-27 23:25:00|4990.5|4981.5|4991.6|4982.6|4992.4|4983.4|4989.4|4980.4|0
1745796600000|2025-04-27 23:30:00|4991.7|4982.7|4993.4|4984.4|4993.4|4984.4|4991.7|4982.7|0
1745796900000|2025-04-27 23:35:00|4993.3|4984.3|4992.9|4983.9|4993.5|4984.5|4992.7|4983.7|0
1745797200000|2025-04-27 23:40:00|4993.1|4984.1|4991.8|4982.8|4993.4|4984.4|4991.8|4982.8|0
1745797500000|2025-04-27 23:45:00|4991.9|4982.9|4992.5|4983.5|4993.5|4984.5|4991.7|4982.7|0
1745797800000|2025-04-27 23:50:00|4992.6|4983.6|4992.4|4983.4|4992.9|4983.9|4991.4|4982.4|0
1745798100000|2025-04-27 23:55:00|4992.3|4983.3|4993.8|4984.8|4994.5|4985.5|4992.1|4983.1|0
1745798400000|2025-04-28 00:00:00|4993.9|4984.9|4994.9|4985.9|4995|4986|4993|4984|0
1745798700000|2025-04-28 00:05:00|4995|4986|4993.4|4984.4|4995.4|4986.4|4992.4|4983.4|0
1745799000000|2025-04-28 00:10:00|4993.3|4984.3|4992.5|4983.5|4993.5|4984.5|4991.5|4982.5|0
1745799300000|2025-04-28 00:15:00|4992.7|4983.7|4991.8|4982.8|4993.3|4984.3|4991.4|4982.4|0
1745799600000|2025-04-28 00:20:00|4991.7|4982.7|4991.7|4982.7|4991.8|4982.8|4989.8|4980.8|0
1745799900000|2025-04-28 00:25:00|4991.8|4982.8|4992.4|4983.4|4992.5|4983.5|4990.2|4981.2|0
1745800200000|2025-04-28 00:30:00|4992.3|4983.3|4996.1|4987.1|4996.6|4987.6|4991.3|4982.3|0
1745800500000|2025-04-28 00:35:00|4996|4987|4994|4985|4996.2|4987.2|4993.9|4984.9|0
1745800800000|2025-04-28 00:40:00|4994.1|4985.1|4993.4|4984.4|4994.7|4985.7|4993.3|4984.3|0
1745801100000|2025-04-28 00:45:00|4993.5|4984.5|4992.8|4983.8|4993.5|4984.5|4991.7|4982.7|0
1745801400000|2025-04-28 00:50:00|4992.9|4983.9|4992.7|4983.7|4993.2|4984.2|4992|4983|0
1745801700000|2025-04-28 00:55:00|4992.6|4983.6|4991.9|4982.9|4993|4984|4991|4982|0
1745802000000|2025-04-28 01:00:00|4991.8|4982.8|4994.3|4985.3|4994.8|4985.8|4991|4982|0
1745802300000|2025-04-28 01:05:00|4994.4|4985.4|4996.6|4987.6|4999.2|4990.2|4993.7|4984.7|0
1745802600000|2025-04-28 01:10:00|4996.7|4987.7|5000.2|4991.2|5000.2|4991.2|4993.6|4984.6|0
1745802900000|2025-04-28 01:15:00|5000.9|4991.9|5012.8|5004.8|5025.3|5017.3|4983.8|4975.8|1291
1745803200000|2025-04-28 01:20:00|5012.3|5004.3|5009.8|5001.8|5015.3|5007.3|5006.8|4998.8|724
1745803500000|2025-04-28 01:25:00|5010.8|5002.8|4998.8|4990.8|5010.8|5002.8|4996.8|4988.8|692
1745803800000|2025-04-28 01:30:00|4996.8|4988.8|4965.8|4957.8|5005.3|4997.3|4962.8|4954.8|5039
1745804100000|2025-04-28 01:35:00|4964.8|4956.8|4973.8|4965.8|4982.3|4974.3|4953.8|4945.8|5451
1745804400000|2025-04-28 01:40:00|4972.8|4964.8|4968.8|4960.8|4974.8|4966.8|4957.3|4949.3|2708
1745804700000|2025-04-28 01:45:00|4969.3|4961.3|4991.8|4983.8|4995.8|4987.8|4966.8|4958.8|2375
1745805000000|2025-04-28 01:50:00|4990.8|4982.8|4971.8|4963.8|4996.3|4988.3|4970.3|4962.3|1660
1745805300000|2025-04-28 01:55:00|4972.8|4964.8|4967.8|4959.8|4982.3|4974.3|4967.8|4959.8|1771
1745805600000|2025-04-28 02:00:00|4965.3|4957.3|4963.8|4955.8|4971.8|4963.8|4956.8|4948.8|1013
1745805900000|2025-04-28 02:05:00|4964.3|4956.3|4985.3|4977.3|4996.3|4988.3|4962.8|4954.8|2062
1745806200000|2025-04-28 02:10:00|4984.8|4976.8|4980.8|4972.8|4984.8|4976.8|4972.3|4964.3|774
1745806500000|2025-04-28 02:15:00|4981.3|4973.3|4987.8|4979.8|4990.3|4982.3|4979.8|4971.8|1023
1745806800000|2025-04-28 02:20:00|4987.3|4979.3|4985.8|4977.8|4993.8|4985.8|4979.8|4971.8|1036
1745807100000|2025-04-28 02:25:00|4984.8|4976.8|4988.8|4980.8|4995.3|4987.3|4984.3|4976.3|1061
1745807400000|2025-04-28 02:30:00|4987.8|4979.8|4995.3|4987.3|5000.3|4992.3|4986.8|4978.8|1091
1745807700000|2025-04-28 02:35:00|4995.8|4987.8|5004.3|4996.3|5009.3|5001.3|4994.8|4986.8|1849
1745808000000|2025-04-28 02:40:00|5005.3|4997.3|5006.8|4998.8|5006.8|4998.8|4994.8|4986.8|957
1745808300000|2025-04-28 02:45:00|5007.3|4999.3|4998.8|4990.8|5007.3|4999.3|4997.8|4989.8|1853
1745808600000|2025-04-28 02:50:00|4998.3|4990.3|4988.8|4980.8|4998.8|4990.8|4987.8|4979.8|1814
1745808900000|2025-04-28 02:55:00|4989.3|4981.3|4980.8|4972.8|4989.8|4981.8|4974.8|4966.8|1579
1745809200000|2025-04-28 03:00:00|4979.3|4971.3|4986.3|4978.3|4989.8|4981.8|4976.8|4968.8|742
1745809500000|2025-04-28 03:05:00|4986.8|4978.8|4986.3|4978.3|4992.8|4984.8|4983.8|4975.8|1601
1745809800000|2025-04-28 03:10:00|4985.8|4977.8|4986.8|4978.8|4990.8|4982.8|4984.3|4976.3|480
1745810100000|2025-04-28 03:15:00|4987.8|4979.8|4995.8|4987.8|4996.8|4988.8|4983.8|4975.8|2597
1745810400000|2025-04-28 03:20:00|4996.3|4988.3|4986.8|4978.8|5001.3|4993.3|4984.3|4976.3|695
1745810700000|2025-04-28 03:25:00|4985.8|4977.8|4992.3|4984.3|4992.8|4984.8|4978.8|4970.8|1370
1745811000000|2025-04-28 03:30:00|4992.8|4984.8|5002.8|4994.8|5003.8|4995.8|4991.8|4983.8|516
1745811300000|2025-04-28 03:35:00|5003.3|4995.3|5006.3|4998.3|5008.8|5000.8|5002.8|4994.8|822
1745811600000|2025-04-28 03:40:00|5006.8|4998.8|5010.8|5002.8|5011.8|5003.8|5003.8|4995.8|713
1745811900000|2025-04-28 03:45:00|5010.3|5002.3|5008.8|5000.8|5011.8|5003.8|5007.8|4999.8|428
1745812200000|2025-04-28 03:50:00|5009.3|5001.3|5005.3|4997.3|5009.8|5001.8|5002.8|4994.8|348
1745812500000|2025-04-28 03:55:00|5005.8|4997.8|5010.8|5002.8|5012.8|5004.8|5005.8|4997.8|587
1745812800000|2025-04-28 04:00:00|5011.8|5003|5012.5|5003.5|5012.5|5003.5|5011.8|5002.9|0
1745813100000|2025-04-28 04:05:00|5012.3|5003.3|5012.5|5003.5|5012.8|5003.8|5012.2|5003.2|0
1745813400000|2025-04-28 04:10:00|5012.6|5003.6|5012.8|5003.8|5013|5004|5012.1|5003.1|0
1745813700000|2025-04-28 04:15:00|5012.9|5003.9|5012.6|5003.6|5012.9|5003.9|5012.2|5003.2|0
1745814000000|2025-04-28 04:20:00|5012.5|5003.5|5012.5|5003.5|5012.5|5003.5|5012.1|5003.1|0
1745814300000|2025-04-28 04:25:00|5012.4|5003.4|5013.9|5004.9|5014.4|5005.4|5012.3|5003.3|0
1745814600000|2025-04-28 04:30:00|5014|5005|5013|5004|5014.1|5005.1|5012.9|5003.9|0
1745814900000|2025-04-28 04:35:00|5013.1|5004.1|5013.4|5004.4|5013.8|5004.8|5013.1|5004.1|0
1745815200000|2025-04-28 04:40:00|5013.5|5004.5|5014.1|5005.1|5014.2|5005.2|5012.9|5003.9|0
1745815500000|2025-04-28 04:45:00|5014.2|5005.2|5014.4|5005.4|5014.6|5005.6|5014.1|5005.1|0
1745815800000|2025-04-28 04:50:00|5014.3|5005.3|5012.7|5003.7|5014.4|5005.4|5012.6|5003.6|0
1745816100000|2025-04-28 04:55:00|5012.8|5003.8|5012.4|5003.4|5012.8|5003.8|5011.9|5002.9|0
1745816400000|2025-04-28 05:00:00|5010.8|5002.8|5006.8|4998.8|5011.8|5003.8|5002.8|4994.8|952
1745816700000|2025-04-28 05:05:00|5006.3|4998.3|5012.8|5004.8|5017.3|5009.3|4999.8|4991.8|714
1745817000000|2025-04-28 05:10:00|5013.3|5005.3|5005.3|4997.3|5020.3|5012.3|5004.8|4996.8|1226
1745817300000|2025-04-28 05:15:00|5005.8|4997.8|5001.3|4993.3|5008.8|5000.8|4996.8|4988.8|597
1745817600000|2025-04-28 05:20:00|5001.8|4993.8|5005.8|4997.8|5007.8|4999.8|4999.3|4991.3|715
1745817900000|2025-04-28 05:25:00|5005.3|4997.3|4998.3|4990.3|5005.8|4997.8|4997.3|4989.3|938
1745818200000|2025-04-28 05:30:00|4997.8|4989.8|5000.8|4992.8|5005.8|4997.8|4995.8|4987.8|1089
1745818500000|2025-04-28 05:35:00|4999.8|4991.8|5009.8|5001.8|5015.8|5007.8|4999.8|4991.8|905
1745818800000|2025-04-28 05:40:00|5010.8|5002.8|5001.8|4993.8|5012.8|5004.8|5001.8|4993.8|3391
1745819100000|2025-04-28 05:45:00|5000.8|4992.8|5001.8|4993.8|5004.3|4996.3|4990.8|4982.8|2079
1745819400000|2025-04-28 05:50:00|5000.8|4992.8|4996.8|4988.8|5001.3|4993.3|4994.8|4986.8|366
1745819700000|2025-04-28 05:55:00|4996.3|4988.3|4994.8|4986.8|4999.8|4991.8|4994.8|4986.8|1154
1745820000000|2025-04-28 06:00:00|4995.8|4987.8|5000.3|4992.3|5004.8|4996.8|4995.8|4987.8|494
1745820300000|2025-04-28 06:05:00|4999.8|4991.8|5004.8|4996.8|5004.8|4996.8|4997.3|4989.3|4351
1745820600000|2025-04-28 06:10:00|5004.3|4996.3|5002.8|4994.8|5007.8|4999.8|5000.3|4992.3|579
1745820900000|2025-04-28 06:15:00|5003.3|4995.3|4999.8|4991.8|5004.3|4996.3|4997.8|4989.8|693
1745821200000|2025-04-28 06:20:00|4999.3|4991.3|5002.3|4994.3|5007.3|4999.3|4997.8|4989.8|1042
1745821500000|2025-04-28 06:25:00|5001.8|4993.8|5001.8|4993.8|5003.3|4995.3|4997.3|4989.3|414
1745821800000|2025-04-28 06:30:00|5001.3|4993.3|5001.8|4993.8|5006.3|4998.3|4998.8|4990.8|593
1745822100000|2025-04-28 06:35:00|5002.3|4994.3|5007.8|4999.8|5013.8|5005.8|5001.8|4993.8|7035
1745822400000|2025-04-28 06:40:00|5008.3|5000.3|5006.8|4998.8|5014.8|5006.8|5005.8|4997.8|886
1745822700000|2025-04-28 06:45:00|5006.3|4998.3|5014.8|5006.8|5016.8|5008.8|5004.8|4996.8|1050
1745823000000|2025-04-28 06:50:00|5015.8|5007.8|5017.8|5009.8|5018.8|5010.8|5014.8|5006.8|1128
1745823300000|2025-04-28 06:55:00|5018.8|5010.8|5010.3|5002.3|5018.8|5010.8|5009.8|5001.8|791
1745823600000|2025-04-28 07:00:00|5010.8|5002.8|5004.3|4996.3|5012.8|5004.8|5002.8|4994.8|1118
1745823900000|2025-04-28 07:05:00|5004.8|4996.8|5002.3|4994.3|5007.8|4999.8|5000.3|4992.3|1030
1745824200000|2025-04-28 07:10:00|5001.8|4993.8|4994.3|4986.3|5001.8|4993.8|4992.8|4984.8|802
1745824500000|2025-04-28 07:15:00|4994.8|4986.8|4988.8|4980.8|4995.8|4987.8|4986.3|4978.3|2378
1745824800000|2025-04-28 07:20:00|4989.3|4981.3|4990.8|4982.8|4992.8|4984.8|4985.8|4977.8|1234
1745825100000|2025-04-28 07:25:00|4990.3|4982.3|4996.8|4988.8|4996.8|4988.8|4990.3|4982.3|1787
1745825400000|2025-04-28 07:30:00|4996.3|4988.3|4992.8|4984.8|4998.8|4990.8|4992.8|4984.8|4760
1745825700000|2025-04-28 07:35:00|4993.3|4985.3|4993.3|4985.3|4994.8|4986.8|4989.8|4981.8|1352
1745826000000|2025-04-28 07:40:00|4992.8|4984.8|4994.8|4986.8|4996.8|4988.8|4991.8|4983.8|419
1745826300000|2025-04-28 07:45:00|4994.3|4986.3|4991.8|4983.8|4996.8|4988.8|4990.8|4982.8|2758
1745826600000|2025-04-28 07:50:00|4991.3|4983.3|4991.8|4983.8|4996.8|4988.8|4990.8|4982.8|420
1745826900000|2025-04-28 07:55:00|4992.3|4984.3|4991.8|4983.8|4992.8|4984.8|4988.8|4980.8|1105
1745827200000|2025-04-28 08:00:00|4991.3|4983.3|4994.3|4986.3|4994.8|4986.8|4986.8|4978.8|4178
1745827500000|2025-04-28 08:05:00|4993.8|4985.8|4993.3|4985.3|4995.3|4987.3|4988.8|4980.8|1406
1745827800000|2025-04-28 08:10:00|4992.8|4984.8|4995.8|4987.8|4997.8|4989.8|4992.3|4984.3|8704
1745828100000|2025-04-28 08:15:00|4996.3|4988.3|4994.8|4986.8|5000.8|4992.8|4993.8|4985.8|5461
1745828400000|2025-04-28 08:20:00|4995.8|4987.8|4994.8|4986.8|4996.8|4988.8|4991.8|4983.8|655
1745828700000|2025-04-28 08:25:00|4994.3|4986.3|4993.8|4985.8|4995.3|4987.3|4990.8|4982.8|4384
1745829000000|2025-04-28 08:30:00|4992.4|4983.4|4992.9|4983.9|4993.3|4984.3|4990.8|4981.8|0
1745829300000|2025-04-28 08:35:00|4993|4984|4993.8|4984.8|4993.8|4984.8|4992.7|4983.7|0
1745829600000|2025-04-28 08:40:00|4994.2|4985.2|4994.7|4985.7|4995.4|4986.4|4993.9|4984.9|0
1745829900000|2025-04-28 08:45:00|4994.8|4985.8|4993.9|4984.9|4994.9|4985.9|4993.9|4984.9|0
1745830200000|2025-04-28 08:50:00|4993.8|4984.8|4994.1|4985.1|4995|4986|4993.1|4984.1|0
1745830500000|2025-04-28 08:55:00|4994|4985|4996.3|4987.3|4996.4|4987.4|4993.9|4984.9|0
1745830800000|2025-04-28 09:00:00|4996.4|4987.4|4996.1|4987.1|4997.8|4988.8|4995.8|4986.8|0
1745831100000|2025-04-28 09:05:00|4996|4987|4995.2|4986.2|4997.6|4988.6|4994.8|4985.8|0
1745831400000|2025-04-28 09:10:00|4995.3|4986.3|4995.8|4986.8|4995.8|4986.8|4994.5|4985.5|0
1745831700000|2025-04-28 09:15:00|4995.7|4986.7|5003.3|4996.3|5006.3|4998.3|4995.4|4986.4|151
1745832000000|2025-04-28 09:20:00|5004.3|4995.3|5009.3|5002.3|5009.3|5002.3|5004.3|4995.3|178
1745832300000|2025-04-28 09:25:00|5008.3|5001.3|5015.3|5008.3|5016.3|5009.3|5008.3|5001.3|141
1745832600000|2025-04-28 09:30:00|5014.3|5007.3|5012.3|5005.3|5018.3|5011.3|5012.3|5005.3|116
1745832900000|2025-04-28 09:35:00|5011.3|5004.3|5011.3|5004.3|5013.3|5006.3|5011.3|5004.3|49
1745833200000|2025-04-28 09:40:00|5010.3|5003.3|5008.3|5001.3|5011.3|5003.3|5008.3|5001.3|84
1745833500000|2025-04-28 09:45:00|5009.3|5000.3|5013.3|5006.3|5013.3|5006.3|5007.3|5000.3|275
1745833800000|2025-04-28 09:50:00|5012.3|5005.3|5010.3|5003.3|5013.3|5005.3|5009.3|5002.3|335
1745834100000|2025-04-28 09:55:00|5009.3|5002.3|5008.3|5001.3|5012.3|5004.3|5007.3|5000.3|29
1745834400000|2025-04-28 10:00:00|5007.3|5000.3|5003.3|4995.3|5007.3|5001.3|5002.3|4995.3|92
1745834700000|2025-04-28 10:05:00|5002.3|4996.3|4999.3|4992.3|5003.3|4996.3|4998.3|4991.3|18
1745835000000|2025-04-28 10:10:00|5000.3|4993.3|5002.3|4995.3|5004.3|4997.3|4999.3|4992.3|17
1745835300000|2025-04-28 10:15:00|5003.3|4996.3|5000.3|4993.3|5003.3|4996.3|5000.3|4993.3|6
1745835600000|2025-04-28 10:20:00|4999.3|4992.3|4999.3|4992.3|5000.3|4993.3|4998.3|4990.3|17
1745835900000|2025-04-28 10:25:00|5000.3|4991.3|4999.3|4991.3|5000.3|4993.3|4996.3|4989.3|29
1745836200000|2025-04-28 10:30:00|4998.3|4992.3|5002.3|4994.3|5002.3|4994.3|4998.3|4991.3|28
1745836500000|2025-04-28 10:35:00|5001.3|4995.3|5002.3|4995.3|5005.3|4997.3|5001.3|4992.3|24
1745836800000|2025-04-28 10:40:00|5001.3|4994.3|4999.3|4992.3|5001.3|4995.3|4997.3|4989.3|32
1745837100000|2025-04-28 10:45:00|5000.3|4993.3|5001.3|4993.3|5001.3|4994.3|5000.3|4992.3|8
1745837400000|2025-04-28 10:50:00|5000.3|4994.3|4999.3|4992.3|5001.3|4994.3|4997.3|4989.3|15
1745837700000|2025-04-28 10:55:00|4998.3|4991.3|4998.3|4990.3|4999.3|4992.3|4997.3|4990.3|17
1745838000000|2025-04-28 11:00:00|4997.3|4991.3|4995.3|4988.3|4997.3|4991.3|4994.3|4987.3|22
1745838300000|2025-04-28 11:05:00|4996.3|4989.3|4994.3|4987.3|4997.3|4989.3|4993.3|4986.3|29
1745838600000|2025-04-28 11:10:00|4995.3|4988.3|4994.3|4987.3|4996.3|4989.3|4994.3|4986.3|18
1745838900000|2025-04-28 11:15:00|4995.3|4988.3|4995.3|4988.3|4997.3|4989.3|4994.3|4986.3|17
1745839200000|2025-04-28 11:20:00|4994.3|4987.3|4997.3|4990.3|4998.3|4991.3|4994.3|4987.3|33
1745839500000|2025-04-28 11:25:00|4998.3|4991.3|4999.3|4992.3|5000.3|4992.3|4997.3|4990.3|22
1745839800000|2025-04-28 11:30:00|5000.3|4993.3|4999.3|4992.3|5002.3|4994.3|4999.3|4992.3|38
1745840100000|2025-04-28 11:35:00|5000.3|4993.3|5001.3|4994.3|5001.3|4994.3|4999.3|4992.3|27
1745840400000|2025-04-28 11:40:00|5002.3|4995.3|5001.3|4994.3|5003.3|4996.3|5001.3|4993.3|31
1745840700000|2025-04-28 11:45:00|5002.3|4995.3|5002.3|4995.3|5003.3|4995.3|5001.3|4994.3|40
1745841000000|2025-04-28 11:50:00|5003.3|4996.3|5002.3|4995.3|5003.3|4996.3|5002.3|4994.3|27
1745841300000|2025-04-28 11:55:00|5003.3|4996.3|5002.3|4995.3|5004.3|4997.3|5002.3|4994.3|43
1745841600000|2025-04-28 12:00:00|5003.3|4996.3|5001.3|4994.3|5004.3|4996.3|5000.3|4992.3|45
1745841900000|2025-04-28 12:05:00|5002.3|4995.3|5000.3|4992.3|5003.3|4996.3|4999.3|4991.3|41
1745842200000|2025-04-28 12:10:00|4999.3|4993.3|5002.3|4995.3|5005.3|4997.3|4999.3|4992.3|90
1745842500000|2025-04-28 12:15:00|5003.3|4996.3|5001.3|4993.3|5003.3|4996.3|5000.3|4993.3|11
1745842800000|2025-04-28 12:20:00|5002.3|4994.3|5002.3|4994.3|5002.3|4994.3|5000.3|4992.3|9
1745843100000|2025-04-28 12:25:00|5001.3|4993.3|5001.3|4994.3|5003.3|4996.3|5001.3|4993.3|5
1745843400000|2025-04-28 12:30:00|5002.3|4995.3|5003.3|4996.3|5005.3|4998.3|5001.3|4994.3|13
1745843700000|2025-04-28 12:35:00|5005.3|4997.3|5004.3|4996.3|5006.3|4998.3|5002.3|4995.3|12
1745844000000|2025-04-28 12:40:00|5003.3|4995.3|5003.3|4996.3|5004.3|4996.3|5002.3|4994.3|7
1745844300000|2025-04-28 12:45:00|5004.3|4997.3|5008.3|5000.3|5008.3|5000.3|5003.3|4997.3|21
1745844600000|2025-04-28 12:50:00|5007.3|5001.3|5007.3|5000.3|5009.3|5002.3|5006.3|4999.3|70
1745844900000|2025-04-28 12:55:00|5008.3|5001.3|5008.8|5002.8|5010.3|5003.3|5007.3|5000.3|65
1745845200000|2025-04-28 13:00:00|5008.3|5002.3|5008.8|5002.8|5009.8|5003.8|5006.8|5000.8|73
1745845500000|2025-04-28 13:05:00|5008.3|5002.3|5008.8|5002.8|5010.8|5004.8|5007.8|5001.8|49
1745845800000|2025-04-28 13:10:00|5009.3|5003.3|5011.8|5005.8|5012.3|5006.3|5009.3|5003.3|57
1745846100000|2025-04-28 13:15:00|5012.3|5006.3|5011.8|5005.8|5013.8|5007.8|5009.8|5003.8|83
1745846400000|2025-04-28 13:20:00|5012.3|5006.3|5012.3|5006.3|5013.8|5007.8|5011.8|5005.8|73
1745846700000|2025-04-28 13:25:00|5011.8|5005.8|5011.3|5005.3|5012.8|5006.8|5008.8|5002.8|70
1745847000000|2025-04-28 13:30:00|5010.8|5004.8|5021.3|5015.3|5027.3|5021.3|5008.8|5002.8|630
1745847300000|2025-04-28 13:35:00|5022.3|5016.3|5029.8|5023.8|5030.8|5024.8|5016.8|5010.8|236
1745847600000|2025-04-28 13:40:00|5029.3|5023.3|5043.3|5037.3|5043.8|5037.8|5028.3|5022.3|327
1745847900000|2025-04-28 13:45:00|5043.8|5037.8|5030.8|5024.8|5043.8|5037.8|5028.8|5022.8|197
1745848200000|2025-04-28 13:50:00|5030.3|5024.3|5020.8|5014.8|5031.8|5025.8|5019.8|5013.8|130
1745848500000|2025-04-28 13:55:00|5020.3|5014.3|5014.8|5008.8|5020.8|5014.8|5010.8|5004.8|153
1745848800000|2025-04-28 14:00:00|5015.3|5009.3|5015.8|5009.8|5018.3|5012.3|5008.8|5002.8|133
1745849100000|2025-04-28 14:05:00|5016.3|5010.3|5020.8|5014.8|5024.3|5018.3|5015.8|5009.8|75
1745849400000|2025-04-28 14:10:00|5020.3|5014.3|5020.3|5014.3|5021.8|5015.8|5017.3|5011.3|46
1745849700000|2025-04-28 14:15:00|5020.8|5014.8|5022.3|5016.3|5025.8|5019.8|5020.3|5014.3|72
1745850000000|2025-04-28 14:20:00|5022.8|5016.8|5027.3|5021.3|5027.8|5021.8|5020.8|5014.8|90
1745850300000|2025-04-28 14:25:00|5026.8|5020.8|5021.8|5015.8|5027.8|5021.8|5020.8|5014.8|86
1745850600000|2025-04-28 14:30:00|5022.3|5016.3|5018.3|5012.3|5023.8|5017.8|5013.8|5007.8|55
1745850900000|2025-04-28 14:35:00|5018.8|5012.8|5024.8|5018.8|5024.8|5018.8|5017.8|5011.8|69
1745851200000|2025-04-28 14:40:00|5024.3|5018.3|5022.3|5016.3|5025.3|5019.3|5019.3|5013.3|69
1745851500000|2025-04-28 14:45:00|5022.8|5016.8|5019.8|5013.8|5023.8|5017.8|5017.3|5011.3|79
1745851800000|2025-04-28 14:50:00|5018.8|5012.8|5016.3|5010.3|5018.8|5012.8|5014.8|5008.8|63
1745852100000|2025-04-28 14:55:00|5015.8|5009.8|5014.3|5008.3|5018.8|5012.8|5013.8|5007.8|72
1745852400000|2025-04-28 15:00:00|5013.8|5007.8|5014.8|5008.8|5019.8|5013.8|5013.8|5007.8|56
1745852700000|2025-04-28 15:05:00|5014.3|5008.3|5002.8|4996.8|5015.3|5009.3|5002.8|4996.8|124
1745853000000|2025-04-28 15:10:00|5003.3|4997.3|5001.8|4995.8|5004.3|4998.3|4997.3|4991.3|267
1745853300000|2025-04-28 15:15:00|5000.3|4994.3|4994.8|4988.8|5000.8|4994.8|4992.8|4986.8|106
1745853600000|2025-04-28 15:20:00|4993.8|4987.8|4985.8|4979.8|4995.8|4989.8|4984.8|4978.8|271
1745853900000|2025-04-28 15:25:00|4986.3|4980.3|4982.3|4976.3|4986.8|4980.8|4978.8|4972.8|519
1745854200000|2025-04-28 15:30:00|4981.8|4975.8|4987.8|4981.8|4987.8|4981.8|4978.8|4972.8|87
1745854500000|2025-04-28 15:35:00|4987.3|4981.3|4988.8|4982.8|4991.8|4985.8|4982.8|4976.8|89
1745854800000|2025-04-28 15:40:00|4989.3|4983.3|4991.8|4985.8|4993.8|4987.8|4988.3|4982.3|71
1745855100000|2025-04-28 15:45:00|4992.8|4986.8|4989.8|4983.8|4994.3|4988.3|4989.8|4983.8|119
1745855400000|2025-04-28 15:50:00|4990.3|4984.3|4993.8|4987.8|4996.8|4990.8|4989.8|4983.8|53
1745855700000|2025-04-28 15:55:00|4993.3|4987.3|4990.3|4984.3|4996.3|4990.3|4987.8|4981.8|59
1745856000000|2025-04-28 16:00:00|4989.8|4983.8|4990.8|4984.8|4992.8|4986.8|4987.8|4981.8|32
1745856300000|2025-04-28 16:05:00|4990.3|4984.3|4987.3|4981.3|4991.8|4985.8|4987.3|4981.3|66
1745856600000|2025-04-28 16:10:00|4986.8|4980.8|4988.3|4982.3|4988.8|4982.8|4984.8|4978.8|51
1745856900000|2025-04-28 16:15:00|4987.8|4981.8|4990.8|4984.8|4992.8|4986.8|4987.8|4981.8|44
1745857200000|2025-04-28 16:20:00|4991.3|4985.3|4988.8|4982.8|4992.8|4986.8|4986.8|4980.8|44
1745857500000|2025-04-28 16:25:00|4989.3|4983.3|4989.3|4983.3|4989.8|4983.8|4986.3|4980.3|60
1745857800000|2025-04-28 16:30:00|4989.8|4983.8|4990.3|4984.3|4992.8|4986.8|4987.8|4981.8|20
1745858100000|2025-04-28 16:35:00|4990.8|4984.8|4990.8|4984.8|4993.8|4987.8|4988.8|4982.8|29
1745858400000|2025-04-28 16:40:00|4991.3|4985.3|4994.3|4988.3|4994.8|4988.8|4989.3|4983.3|36
1745858700000|2025-04-28 16:45:00|4994.8|4988.8|4996.8|4990.8|4996.8|4990.8|4993.3|4987.3|25
1745859000000|2025-04-28 16:50:00|4995.3|4989.3|4995.8|4989.8|4997.3|4991.3|4994.3|4988.3|39
1745859300000|2025-04-28 16:55:00|4995.3|4989.3|4994.8|4988.8|4996.3|4990.3|4993.3|4987.3|43
1745859600000|2025-04-28 17:00:00|4994.3|4988.3|4995.8|4989.8|4996.8|4990.8|4993.3|4987.3|43
1745859900000|2025-04-28 17:05:00|4996.3|4990.3|4998.8|4992.8|5001.8|4995.8|4996.3|4990.3|72
1745860200000|2025-04-28 17:10:00|4998.3|4992.3|4997.8|4991.8|4999.8|4993.8|4996.8|4990.8|44
1745860500000|2025-04-28 17:15:00|4996.8|4990.8|4997.8|4991.8|5000.8|4994.8|4994.8|4988.8|81
1745860800000|2025-04-28 17:20:00|4998.3|4992.3|4998.3|4992.3|4998.8|4992.8|4996.3|4990.3|35
1745861100000|2025-04-28 17:25:00|4998.8|4992.8|4995.8|4989.8|5000.8|4994.8|4995.8|4989.8|38
1745861400000|2025-04-28 17:30:00|4995.3|4989.3|4997.8|4991.8|4997.8|4991.8|4994.8|4988.8|46
1745861700000|2025-04-28 17:35:00|4998.8|4992.8|5001.8|4995.8|5001.8|4995.8|4996.8|4990.8|77
1745862000000|2025-04-28 17:40:00|5001.3|4995.3|4998.3|4992.3|5001.8|4995.8|4995.8|4989.8|133
1745862300000|2025-04-28 17:45:00|4998.8|4992.8|4999.8|4993.8|5001.8|4995.8|4998.3|4992.3|52
1745862600000|2025-04-28 17:50:00|5000.3|4994.3|5004.3|4998.3|5004.8|4998.8|4999.8|4993.8|47
1745862900000|2025-04-28 17:55:00|5003.8|4997.8|5004.8|4998.8|5006.3|5000.3|5003.3|4997.3|108
1745863200000|2025-04-28 18:00:00|5005.3|4999.3|5007.8|5001.8|5008.8|5002.8|5004.8|4998.8|64
1745863500000|2025-04-28 18:05:00|5008.3|5002.3|5010.8|5004.8|5011.8|5005.8|5008.3|5002.3|36
1745863800000|2025-04-28 18:10:00|5009.8|5003.8|5009.8|5003.8|5011.3|5005.3|5008.3|5002.3|48
1745864100000|2025-04-28 18:15:00|5010.3|5004.3|5010.8|5004.8|5011.8|5005.8|5009.8|5003.8|60
1745864400000|2025-04-28 18:20:00|5011.3|5005.3|5013.8|5007.8|5019.3|5013.3|5009.8|5003.8|223
1745864700000|2025-04-28 18:25:00|5014.3|5008.3|5015.8|5009.8|5017.3|5011.3|5014.3|5008.3|59
1745865000000|2025-04-28 18:30:00|5016.3|5010.3|5010.8|5004.8|5016.3|5010.3|5010.8|5004.8|34
1745865300000|2025-04-28 18:35:00|5011.3|5005.3|5015.3|5009.3|5016.3|5010.3|5011.3|5005.3|39
1745865600000|2025-04-28 18:40:00|5015.8|5009.8|5010.3|5004.3|5015.8|5009.8|5009.8|5003.8|10
1745865900000|2025-04-28 18:45:00|5009.8|5003.8|5010.8|5004.8|5012.3|5006.3|5008.8|5002.8|56
1745866200000|2025-04-28 18:50:00|5010.3|5004.3|5006.8|5000.8|5011.8|5005.8|5004.8|4998.8|58
1745866500000|2025-04-28 18:55:00|5006.3|5000.3|5006.2|4997.2|5010.3|5004.3|5003.3|4997.2|81
1745866800000|2025-04-28 19:00:00|5006.1|4997.1|5009|5000|5009.2|5000.2|5006.1|4997.1|0
1745867100000|2025-04-28 19:05:00|5008.9|4999.9|5010.4|5001.4|5010.5|5001.5|5008.7|4999.7|0
1745867400000|2025-04-28 19:10:00|5010.5|5001.5|5009.6|5000.6|5010.6|5001.6|5009|5000|0
1745867700000|2025-04-28 19:15:00|5009.7|5000.7|5009.6|5000.6|5009.9|5000.9|5008.9|4999.9|0
1745868000000|2025-04-28 19:20:00|5009.7|5000.7|5012.1|5003.1|5013|5004|5009.5|5000.5|0
1745868300000|2025-04-28 19:25:00|5012|5003|5012.2|5003.2|5012.7|5003.7|5011.8|5002.8|0
1745868600000|2025-04-28 19:30:00|5012.1|5003.1|5013.1|5004.1|5013.4|5004.4|5011.9|5002.9|0
1745868900000|2025-04-28 19:35:00|5013|5004|5011.7|5002.7|5013|5004|5011|5002|0
1745869200000|2025-04-28 19:40:00|5011.6|5002.6|5011.7|5002.7|5012.6|5003.6|5011.4|5002.4|0
1745869500000|2025-04-28 19:45:00|5011.8|5002.8|5012.6|5003.6|5012.9|5003.9|5011.5|5002.5|0
1745869800000|2025-04-28 19:50:00|5013|5004|5014.1|5005.1|5015|5006|5012.9|5003.9|0
1745870100000|2025-04-28 19:55:00|5013.7|5004.7|5008.4|4999.4|5013.8|5004.8|5008|4999|0
1745870400000|2025-04-28 20:00:00|5008.2|4999.2|5005.2|4996.2|5008.8|4999.8|5004.5|4995.5|0
1745870700000|2025-04-28 20:05:00|5005.1|4996.1|5005.6|4996.6|5006.5|4997.5|5004.8|4995.8|0
1745871000000|2025-04-28 20:10:00|5005.5|4996.5|5004.4|4995.4|5005.8|4996.8|5004.3|4995.3|0
1745871300000|2025-04-28 20:15:00|5004.5|4995.5|5004.5|4995.5|5005.4|4996.4|5004.3|4995.3|0
1745871600000|2025-04-28 20:20:00|5004.4|4995.4|5003.7|4994.7|5004.4|4995.4|5003.6|4994.6|0
1745871900000|2025-04-28 20:25:00|5003.8|4994.8|5004.3|4995.3|5005.1|4996.1|5003.8|4994.8|0
1745872200000|2025-04-28 20:30:00|5004.4|4995.4|5005.1|4996.1|5005.4|4996.4|5003.8|4994.8|0
1745872500000|2025-04-28 20:35:00|5005|4996|5005.1|4996.1|5005.5|4996.5|5004.7|4995.7|0
1745872800000|2025-04-28 20:40:00|5004.8|4995.8|5004.7|4995.7|5005.2|4996.2|5004.4|4995.4|0
1745873100000|2025-04-28 20:45:00|5004.6|4995.6|5004.2|4995.2|5004.7|4995.7|5003.9|4994.9|0
1745873400000|2025-04-28 20:50:00|5004.3|4995.3|5004.6|4995.6|5004.9|4995.9|5004.2|4995.2|0
1745873700000|2025-04-28 20:55:00|5004.4|4995.4|5004.7|4995.7|5004.8|4995.8|5003.8|4994.8|0
1745874000000|2025-04-28 21:00:00|5004.6|4995.6|5004.6|4995.6|5004.6|4995.6|5004.6|4995.6|0
1745874300000|2025-04-28 21:05:00|5004.5|4995.5|5004|4995|5004.5|4995.5|5004|4995|0
1745874600000|2025-04-28 21:10:00|5004.2|4995.2|5004.3|4995.3|5004.7|4995.7|5004.2|4995.2|0
1745874900000|2025-04-28 21:15:00|5003.9|4994.9|5003.5|4994.5|5003.9|4994.9|5003.5|4994.5|0
1745875200000|2025-04-28 21:20:00|5003.4|4994.4|5003.7|4994.7|5003.7|4994.7|5003.4|4994.4|0
1745875500000|2025-04-28 21:25:00|5003.6|4994.6|5003.7|4994.7|5003.7|4994.7|5003.5|4994.5|0
1745875800000|2025-04-28 21:30:00|5003.8|4994.8|5003.6|4994.6|5003.8|4994.8|5003.6|4994.6|0
1745876100000|2025-04-28 21:35:00|5003.7|4994.7|5003.8|4994.8|5003.8|4994.8|5003.7|4994.7|0
1745876400000|2025-04-28 21:40:00|5003.9|4994.9|5003.1|4994.1|5004|4995|5003.1|4994.1|0
1745876700000|2025-04-28 21:45:00|5003.2|4994.2|5003.3|4994.3|5003.3|4994.3|5003.1|4994.1|0
1745877000000|2025-04-28 21:50:00|5003.4|4994.4|5003.8|4994.8|5003.8|4994.8|5003.2|4994.2|0
1745877300000|2025-04-28 21:55:00|5004|4995|5003.1|4994.1|5004.2|4995.2|5003.1|4994.1|0
1745877600000|2025-04-28 22:00:00|5003.4|4994.4|5003.2|4994.2|5003.7|4994.7|5002.5|4993.5|0
1745877900000|2025-04-28 22:05:00|5003.1|4994.1|5005.1|4996.1|5005.3|4996.3|5003|4994|0
1745878200000|2025-04-28 22:10:00|5005.2|4996.2|5002.8|4993.8|5005.3|4996.3|5002.3|4993.3|0
1745878500000|2025-04-28 22:15:00|5002.7|4993.7|5002.2|4993.2|5002.9|4993.9|5001.9|4992.9|0
1745878800000|2025-04-28 22:20:00|5002.3|4993.3|5001.7|4992.7|5002.3|4993.3|5000.6|4991.6|0
1745879100000|2025-04-28 22:25:00|5001.9|4992.9|5002.1|4993.1|5002.4|4993.4|5001.7|4992.7|0
1745879400000|2025-04-28 22:30:00|5002|4993|5003.9|4994.9|5004.3|4995.3|5002|4993|0
1745879700000|2025-04-28 22:35:00|5003.8|4994.8|5003.3|4994.3|5004|4995|5003.1|4994.1|0
1745880000000|2025-04-28 22:40:00|5003.4|4994.4|5001.6|4992.6|5003.4|4994.4|5000.2|4991.2|0
1745880300000|2025-04-28 22:45:00|5001.7|4992.7|5002.7|4993.7|5002.7|4993.7|5001.3|4992.3|0
1745880600000|2025-04-28 22:50:00|5002.8|4993.8|5003|4994|5003.5|4994.5|5002.3|4993.3|0
1745880900000|2025-04-28 22:55:00|5002.9|4993.9|5003.5|4994.5|5003.7|4994.7|5002.8|4993.8|0
1745881200000|2025-04-28 23:00:00|5003.6|4994.6|5005.1|4996.1|5006.2|4997.2|5002.6|4993.6|0
1745881500000|2025-04-28 23:05:00|5005|4996|5005.4|4996.4|5006.5|4997.5|5003.7|4994.7|0
1745881800000|2025-04-28 23:10:00|5005.3|4996.3|5005.8|4996.8|5006.3|4997.3|5005.3|4996.3|0
1745882100000|2025-04-28 23:15:00|5005.9|4996.9|5005.3|4996.3|5008.4|4999.4|5004.8|4995.8|0
1745882400000|2025-04-28 23:20:00|5005.2|4996.2|5005.9|4996.9|5006.1|4997.1|5005.1|4996.1|0
1745882700000|2025-04-28 23:25:00|5006|4997|5007.7|4998.7|5008.6|4999.6|5005.9|4996.9|0
1745883000000|2025-04-28 23:30:00|5007.6|4998.6|5008.2|4999.2|5008.6|4999.6|5007.6|4998.6|0
1745883300000|2025-04-28 23:35:00|5008.3|4999.3|5008.6|4999.6|5008.6|4999.6|5007.8|4998.8|0
1745883600000|2025-04-28 23:40:00|5008.5|4999.5|5008.9|4999.9|5009.2|5000.2|5008.3|4999.3|0
1745883900000|2025-04-28 23:45:00|5009|5000|5009.7|5000.7|5010|5001|5008.9|4999.9|0
1745884200000|2025-04-28 23:50:00|5009.8|5000.8|5010.1|5001.1|5010.1|5001.1|5009.3|5000.3|0
1745884500000|2025-04-28 23:55:00|5010.2|5001.2|5010.8|5001.8|5011|5002|5009.9|5000.9|0
1745884800000|2025-04-29 00:00:00|5010.9|5001.9|5008.4|4999.4|5011.5|5002.5|5008.3|4999.3|0
1745885100000|2025-04-29 00:05:00|5008.5|4999.5|5008.2|4999.2|5008.5|4999.5|5007.7|4998.7|0
1745885400000|2025-04-29 00:10:00|5008.1|4999.1|5006.9|4997.9|5008.8|4999.8|5006.5|4997.5|0
1745885700000|2025-04-29 00:15:00|5007.1|4998.1|5007.3|4998.3|5007.9|4998.9|5006.8|4997.8|0
1745886000000|2025-04-29 00:20:00|5007.2|4998.2|5007.4|4998.4|5007.6|4998.6|5006.2|4997.2|0
1745886300000|2025-04-29 00:25:00|5007.5|4998.5|5007.2|4998.2|5007.6|4998.6|5006.9|4997.9|0
1745886600000|2025-04-29 00:30:00|5007.3|4998.3|5008|4999|5008.5|4999.5|5007.3|4998.3|0
1745886900000|2025-04-29 00:35:00|5008.1|4999.1|5009.6|5000.6|5009.6|5000.6|5007.6|4998.6|0
1745887200000|2025-04-29 00:40:00|5009.5|5000.5|5009.9|5000.9|5010.1|5001.1|5008.7|4999.7|0
1745887500000|2025-04-29 00:45:00|5010.1|5001.1|5011.3|5002.3|5011.3|5002.3|5010.1|5001.1|0
1745887800000|2025-04-29 00:50:00|5011.4|5002.4|5012.3|5003.3|5012.8|5003.8|5011.3|5002.3|0
1745888100000|2025-04-29 00:55:00|5012.2|5003.2|5012.2|5003.2|5012.9|5003.9|5011.8|5002.8|0
1745888400000|2025-04-29 01:00:00|5012.1|5003.1|5012.9|5003.9|5012.9|5003.9|5011.9|5002.9|0
1745888700000|2025-04-29 01:05:00|5013.1|5004.1|5012.3|5003.3|5013.3|5004.3|5011.9|5002.9|0
1745889000000|2025-04-29 01:10:00|5012.2|5003.2|5019|5010|5020.1|5011.1|5011.9|5002.9|0
1745889300000|2025-04-29 01:15:00|5018.2|5009.2|5021.8|5013.8|5035.8|5027.8|5017.3|5009.2|873
1745889600000|2025-04-29 01:20:00|5021.3|5013.3|5016.8|5008.8|5024.8|5016.8|5013.8|5005.8|1143
1745889900000|2025-04-29 01:25:00|5017.3|5009.3|5019.3|5011.3|5024.8|5016.8|5016.8|5008.8|578
1745890200000|2025-04-29 01:30:00|5017.8|5009.8|4994.5|4986.5|5017.8|5009.8|4994.5|4986.5|3368
1745890500000|2025-04-29 01:35:00|4995.5|4987.5|4992.7|4984.7|5020.2|5012.2|4992.5|4984.5|3605
1745890800000|2025-04-29 01:40:00|4992.2|4984.2|5035.2|5027.2|5037.2|5029.2|4992.2|4984.2|3504
1745891100000|2025-04-29 01:45:00|5034.7|5026.7|5048.2|5040.2|5061.2|5053.2|5025.2|5017.2|4547
1745891400000|2025-04-29 01:50:00|5048.7|5040.7|5035.2|5027.2|5056.7|5048.7|5032.2|5024.2|2472
1745891700000|2025-04-29 01:55:00|5034.2|5026.2|5056.2|5048.2|5068.2|5060.2|5034.2|5026.2|2621
1745892000000|2025-04-29 02:00:00|5057.2|5049.2|5073.2|5065.2|5083.2|5075.2|5057.2|5049.2|2932
1745892300000|2025-04-29 02:05:00|5072.7|5064.7|5072.2|5064.2|5079.2|5071.2|5062.7|5054.7|1882
1745892600000|2025-04-29 02:10:00|5072.7|5064.7|5093.2|5085.2|5101.2|5093.2|5069.2|5061.2|3097
1745892900000|2025-04-29 02:15:00|5093.7|5085.7|5090.2|5082.2|5102.2|5094.2|5089.2|5081.2|2306
1745893200000|2025-04-29 02:20:00|5090.7|5082.7|5070.2|5062.2|5095.2|5087.2|5070.2|5062.2|1938
1745893500000|2025-04-29 02:25:00|5069.2|5061.2|5065.2|5057.2|5079.2|5071.2|5065.2|5057.2|1864
1745893800000|2025-04-29 02:30:00|5066.2|5058.2|5069.2|5061.2|5078.2|5070.2|5065.2|5057.2|1883
1745894100000|2025-04-29 02:35:00|5068.2|5060.2|5066.2|5058.2|5073.2|5065.2|5062.2|5054.2|1420
1745894400000|2025-04-29 02:40:00|5065.2|5057.2|5072.2|5064.2|5081.2|5073.2|5065.2|5057.2|1043
1745894700000|2025-04-29 02:45:00|5072.7|5064.7|5064.2|5056.2|5078.2|5070.2|5063.2|5055.2|1228
1745895000000|2025-04-29 02:50:00|5063.7|5055.7|5062.2|5054.2|5072.2|5064.2|5062.2|5054.2|1224
1745895300000|2025-04-29 02:55:00|5061.7|5053.7|5056.2|5048.2|5066.2|5058.2|5055.2|5047.2|1947
1745895600000|2025-04-29 03:00:00|5055.2|5047.2|5055.7|5047.7|5063.2|5055.2|5055.2|5047.2|1058
1745895900000|2025-04-29 03:05:00|5056.2|5048.2|5062.2|5054.2|5065.7|5057.7|5054.2|5046.2|1016
1745896200000|2025-04-29 03:10:00|5062.7|5054.7|5063.7|5055.7|5071.2|5063.2|5062.7|5054.7|931
1745896500000|2025-04-29 03:15:00|5063.2|5055.2|5063.2|5055.2|5069.2|5061.2|5058.2|5050.2|1037
1745896800000|2025-04-29 03:20:00|5064.2|5056.2|5060.2|5052.2|5065.2|5057.2|5058.2|5050.2|965
1745897100000|2025-04-29 03:25:00|5061.2|5053.2|5059.2|5051.2|5067.2|5059.2|5058.2|5050.2|998
1745897400000|2025-04-29 03:30:00|5058.2|5050.2|5060.2|5052.2|5067.2|5059.2|5058.2|5050.2|879
1745897700000|2025-04-29 03:35:00|5059.7|5051.7|5061.2|5053.2|5064.7|5056.7|5058.7|5050.7|838
1745898000000|2025-04-29 03:40:00|5060.7|5052.7|5056.7|5048.7|5066.7|5058.7|5056.7|5048.7|851
1745898300000|2025-04-29 03:45:00|5056.2|5048.2|5051.2|5043.2|5057.2|5049.2|5051.2|5043.2|1453
1745898600000|2025-04-29 03:50:00|5050.7|5042.7|5047.2|5039.2|5052.2|5044.2|5047.2|5039.2|923
1745898900000|2025-04-29 03:55:00|5047.7|5039.7|5049.2|5041.2|5051.2|5043.2|5045.2|5037.2|792
1745899200000|2025-04-29 04:00:00|5051.7|5042.7|5050.8|5041.8|5052|5043|5050.6|5041.6|0
1745899500000|2025-04-29 04:05:00|5050.9|5041.9|5050.8|5041.8|5051.2|5042.2|5050.7|5041.7|0
1745899800000|2025-04-29 04:10:00|5050.7|5041.7|5048.8|5039.8|5050.9|5041.9|5047.8|5038.8|0
1745900100000|2025-04-29 04:15:00|5049.1|5040.1|5050.4|5041.4|5050.7|5041.7|5049|5040|0
1745900400000|2025-04-29 04:20:00|5050.8|5041.8|5053.3|5044.3|5053.4|5044.4|5050.7|5041.7|0
1745900700000|2025-04-29 04:25:00|5053.2|5044.2|5055.4|5046.4|5056|5047|5053.1|5044.1|0
1745901000000|2025-04-29 04:30:00|5055.3|5046.3|5055.7|5046.7|5056|5047|5055.1|5046.1|0
1745901300000|2025-04-29 04:35:00|5055.8|5046.8|5054.6|5045.6|5055.8|5046.8|5054|5045|0
1745901600000|2025-04-29 04:40:00|5054.5|5045.5|5053.3|5044.3|5054.5|5045.5|5053.3|5044.3|0
1745901900000|2025-04-29 04:45:00|5053.2|5044.2|5051.2|5042.2|5053.4|5044.4|5051|5042|0
1745902200000|2025-04-29 04:50:00|5051.1|5042.1|5051.7|5042.7|5052.2|5043.2|5050.9|5041.9|0
1745902500000|2025-04-29 04:55:00|5051.8|5042.8|5051.7|5042.7|5052.5|5043.5|5051.6|5042.6|39
1745902800000|2025-04-29 05:00:00|5048.2|5040.2|5042.2|5034.2|5055.2|5047.2|5037.2|5029.2|2523
1745903100000|2025-04-29 05:05:00|5042.7|5034.7|5042.2|5034.2|5047.2|5039.2|5040.2|5032.2|1347
1745903400000|2025-04-29 05:10:00|5044.2|5036.2|5044.2|5036.2|5051.2|5043.2|5041.7|5033.7|1636
1745903700000|2025-04-29 05:15:00|5043.2|5035.2|5033.2|5025.2|5045.2|5037.2|5033.2|5025.2|1529
1745904000000|2025-04-29 05:20:00|5032.7|5024.7|5028.2|5020.2|5033.2|5025.2|5026.2|5018.2|1892
1745904300000|2025-04-29 05:25:00|5027.7|5019.7|5026.7|5018.7|5032.2|5024.2|5026.2|5018.2|1098
1745904600000|2025-04-29 05:30:00|5026.2|5018.2|5011.2|5003.2|5029.2|5021.2|5009.2|5001.2|2799
1745904900000|2025-04-29 05:35:00|5010.7|5002.7|5022.2|5014.2|5023.2|5015.2|5009.2|5001.2|1575
1745905200000|2025-04-29 05:40:00|5021.7|5013.7|5021.2|5013.2|5024.2|5016.2|5018.2|5010.2|1070
1745905500000|2025-04-29 05:45:00|5020.2|5012.2|5022.2|5014.2|5024.2|5016.2|5018.7|5010.7|923
1745905800000|2025-04-29 05:50:00|5021.7|5013.7|5017.2|5009.2|5027.2|5019.2|5017.2|5009.2|986
1745906100000|2025-04-29 05:55:00|5017.7|5009.7|5017.2|5009.2|5020.7|5012.7|5015.7|5007.7|969
1745906400000|2025-04-29 06:00:00|5018.2|5010.2|5022.2|5014.2|5027.2|5019.2|5017.7|5009.7|1097
1745906700000|2025-04-29 06:05:00|5021.2|5013.2|5023.7|5015.7|5034.2|5026.2|5020.2|5012.2|1269
1745907000000|2025-04-29 06:10:00|5023.2|5015.2|5028.2|5020.2|5030.7|5022.7|5022.2|5014.2|899
1745907300000|2025-04-29 06:15:00|5029.2|5021.2|5026.2|5018.2|5034.2|5026.2|5026.2|5018.2|1156
1745907600000|2025-04-29 06:20:00|5026.7|5018.7|5015.2|5007.2|5027.2|5019.2|5013.2|5005.2|1226
1745907900000|2025-04-29 06:25:00|5014.7|5006.7|5022.2|5014.2|5024.2|5016.2|5012.2|5004.2|932
1745908200000|2025-04-29 06:30:00|5021.7|5013.7|5026.7|5018.7|5030.2|5022.2|5021.2|5013.2|818
1745908500000|2025-04-29 06:35:00|5027.2|5019.2|5026.2|5018.2|5032.2|5024.2|5026.2|5018.2|858
1745908800000|2025-04-29 06:40:00|5027.2|5019.2|5028.2|5020.2|5031.2|5023.2|5024.2|5016.2|598
1745909100000|2025-04-29 06:45:00|5029.2|5021.2|5024.2|5016.2|5031.2|5023.2|5023.2|5015.2|735
1745909400000|2025-04-29 06:50:00|5025.2|5017.2|5021.7|5013.7|5028.2|5020.2|5021.7|5013.7|687
1745909700000|2025-04-29 06:55:00|5022.2|5014.2|5025.2|5017.2|5028.2|5020.2|5021.2|5013.2|911
1745910000000|2025-04-29 07:00:00|5026.2|5018.2|5024.7|5016.7|5040.2|5032.2|5023.2|5015.2|930
1745910300000|2025-04-29 07:05:00|5024.2|5016.2|5022.2|5014.2|5031.2|5023.2|5022.2|5014.2|758
1745910600000|2025-04-29 07:10:00|5022.7|5014.7|5020.2|5012.2|5025.2|5017.2|5020.2|5012.2|649
1745910900000|2025-04-29 07:15:00|5021.2|5013.2|5023.2|5015.2|5027.2|5019.2|5021.2|5013.2|581
1745911200000|2025-04-29 07:20:00|5022.7|5014.7|5023.2|5015.2|5025.2|5017.2|5022.2|5014.2|629
1745911500000|2025-04-29 07:25:00|5022.7|5014.7|5025.2|5017.2|5031.2|5023.2|5022.2|5014.2|755
1745911800000|2025-04-29 07:30:00|5026.2|5018.2|5028.2|5020.2|5031.2|5023.2|5026.2|5018.2|754
1745912100000|2025-04-29 07:35:00|5028.7|5020.7|5023.2|5015.2|5030.2|5022.2|5023.2|5015.2|667
1745912400000|2025-04-29 07:40:00|5023.7|5015.7|5027.2|5019.2|5028.2|5020.2|5023.2|5015.2|920
1745912700000|2025-04-29 07:45:00|5026.7|5018.7|5031.2|5023.2|5038.2|5030.2|5026.7|5018.7|1350
1745913000000|2025-04-29 07:50:00|5032.2|5024.2|5026.7|5018.7|5034.2|5026.2|5026.7|5018.7|890
1745913300000|2025-04-29 07:55:00|5026.2|5018.2|5031.2|5023.2|5032.2|5024.2|5026.2|5018.2|1008
1745913600000|2025-04-29 08:00:00|5032.2|5024.2|5028.2|5020.2|5032.2|5024.2|5025.7|5017.7|963
1745913900000|2025-04-29 08:05:00|5028.7|5020.7|5028.2|5020.2|5032.2|5024.2|5027.7|5019.7|965
1745914200000|2025-04-29 08:10:00|5027.7|5019.7|5025.2|5017.2|5031.2|5023.2|5025.2|5017.2|991
1745914500000|2025-04-29 08:15:00|5025.7|5017.7|5030.2|5022.2|5031.2|5023.2|5023.2|5015.2|516
1745914800000|2025-04-29 08:20:00|5029.7|5021.7|5027.7|5019.7|5030.2|5022.2|5027.2|5019.2|294
1745915100000|2025-04-29 08:25:00|5027.2|5019.2|5030.7|5022.7|5031.2|5023.2|5026.2|5018.2|369
1745915400000|2025-04-29 08:30:00|5031.1|5022.1|5030.6|5021.6|5031.7|5022.7|5029.5|5020.5|0
1745915700000|2025-04-29 08:35:00|5030.5|5021.5|5031.6|5022.6|5031.9|5022.9|5030.3|5021.3|0
1745916000000|2025-04-29 08:40:00|5031.7|5022.7|5033|5024|5033.3|5024.3|5031|5022|0
1745916300000|2025-04-29 08:45:00|5032.9|5023.9|5034.9|5025.9|5035.3|5026.3|5032.7|5023.7|0
1745916600000|2025-04-29 08:50:00|5035|5026|5034.4|5025.4|5035.2|5026.2|5034.3|5025.3|0
1745916900000|2025-04-29 08:55:00|5034.3|5025.3|5032.9|5023.9|5034.7|5025.7|5032.6|5023.6|0
1745917200000|2025-04-29 09:00:00|5033.1|5024.1|5032.8|5023.8|5033.5|5024.5|5031.4|5022.4|0
1745917500000|2025-04-29 09:05:00|5032.6|5023.6|5032.1|5023.1|5033.5|5024.5|5031.6|5022.6|0
1745917800000|2025-04-29 09:10:00|5032.2|5023.2|5031|5022|5032.7|5023.7|5029.7|5020.7|0
1745918100000|2025-04-29 09:15:00|5028.7|5015.7|5025.7|5018.7|5029.7|5021.7|5022.7|5014.7|213
1745918400000|2025-04-29 09:20:00|5026.7|5019.7|5023.7|5016.7|5027.7|5019.7|5022.7|5015.7|16
1745918700000|2025-04-29 09:25:00|5024.7|5017.7|5024.7|5017.7|5025.7|5018.7|5023.7|5016.7|41
1745919000000|2025-04-29 09:30:00|5023.7|5016.7|5021.7|5013.7|5023.7|5017.7|5020.7|5012.7|46
1745919300000|2025-04-29 09:35:00|5020.7|5014.7|5025.7|5017.7|5025.7|5017.7|5020.7|5013.7|23
1745919600000|2025-04-29 09:40:00|5024.7|5016.7|5021.7|5013.7|5024.7|5016.7|5020.7|5012.7|35
1745919900000|2025-04-29 09:45:00|5022.7|5014.7|5021.7|5014.7|5022.7|5014.7|5019.7|5012.7|34
1745920200000|2025-04-29 09:50:00|5020.7|5013.7|5021.7|5014.7|5023.7|5016.7|5019.7|5012.7|24
1745920500000|2025-04-29 09:55:00|5020.7|5013.7|5020.7|5013.7|5021.7|5014.7|5018.7|5011.7|67
1745920800000|2025-04-29 10:00:00|5019.7|5012.7|5017.7|5010.7|5019.7|5012.7|5017.7|5010.7|62
1745921100000|2025-04-29 10:05:00|5018.7|5009.7|5019.7|5012.7|5020.7|5013.7|5018.7|5009.7|44
1745921400000|2025-04-29 10:10:00|5018.7|5011.7|5019.7|5012.7|5020.7|5013.7|5017.7|5010.7|9
1745921700000|2025-04-29 10:15:00|5020.7|5013.7|5018.7|5011.7|5020.7|5013.7|5017.7|5010.7|26
1745922000000|2025-04-29 10:20:00|5017.7|5010.7|5021.7|5014.7|5022.7|5014.7|5017.7|5010.7|26
1745922300000|2025-04-29 10:25:00|5022.7|5015.7|5025.7|5018.7|5025.7|5018.7|5022.7|5014.7|15
1745922600000|2025-04-29 10:30:00|5024.7|5017.7|5018.7|5011.7|5025.7|5018.7|5018.7|5010.7|42
1745922900000|2025-04-29 10:35:00|5019.7|5012.7|5017.7|5009.7|5020.7|5012.7|5017.7|5009.7|15
1745923200000|2025-04-29 10:40:00|5016.7|5010.7|5018.7|5011.7|5019.7|5012.7|5015.7|5008.7|94
1745923500000|2025-04-29 10:45:00|5016.7|5010.7|5010.7|5003.7|5017.7|5011.7|5007.7|4999.7|138
1745923800000|2025-04-29 10:50:00|5011.7|5004.7|5010.7|5003.7|5012.7|5005.7|5010.7|5003.7|23
1745924100000|2025-04-29 10:55:00|5009.7|5002.7|5013.7|5005.7|5013.7|5006.7|5008.7|5000.7|15
1745924400000|2025-04-29 11:00:00|5014.7|5006.7|5016.7|5009.7|5016.7|5009.7|5012.7|5005.7|59
1745924700000|2025-04-29 11:05:00|5017.7|5010.7|5017.7|5010.7|5017.7|5010.7|5015.7|5007.7|7
1745925000000|2025-04-29 11:10:00|5016.7|5009.7|5018.7|5010.7|5018.7|5010.7|5016.7|5009.7|13
1745925300000|2025-04-29 11:15:00|5017.7|5009.7|5019.7|5012.7|5019.7|5012.7|5016.7|5009.7|16
1745925600000|2025-04-29 11:20:00|5018.7|5011.7|5018.7|5011.7|5020.7|5012.7|5018.7|5011.7|7
1745925900000|2025-04-29 11:25:00|5017.7|5010.7|5018.7|5010.7|5019.7|5012.7|5016.7|5009.7|14
1745926200000|2025-04-29 11:30:00|5017.7|5011.7|5020.7|5013.7|5020.7|5013.7|5015.7|5008.7|44
1745926500000|2025-04-29 11:35:00|5021.7|5012.7|5021.7|5013.7|5021.7|5014.7|5018.7|5011.7|24
1745926800000|2025-04-29 11:40:00|5020.7|5012.7|5019.7|5012.7|5021.7|5013.7|5018.7|5011.7|9
1745927100000|2025-04-29 11:45:00|5020.7|5013.7|5023.7|5016.7|5024.7|5016.7|5020.7|5013.7|16
1745927400000|2025-04-29 11:50:00|5022.7|5015.7|5022.7|5015.7|5023.7|5016.7|5020.7|5013.7|17
1745927700000|2025-04-29 11:55:00|5021.7|5014.7|5023.7|5015.7|5023.7|5016.7|5020.7|5013.7|14
1745928000000|2025-04-29 12:00:00|5022.7|5014.7|5026.7|5018.7|5026.7|5019.7|5021.7|5014.7|8
1745928300000|2025-04-29 12:05:00|5027.7|5019.7|5027.7|5020.7|5031.7|5023.7|5026.7|5018.7|34
1745928600000|2025-04-29 12:10:00|5028.7|5021.7|5031.7|5024.7|5033.7|5026.7|5027.7|5020.7|22
1745928900000|2025-04-29 12:15:00|5030.7|5023.7|5028.7|5020.7|5031.7|5023.7|5027.7|5020.7|11
1745929200000|2025-04-29 12:20:00|5027.7|5021.7|5028.7|5021.7|5030.7|5023.7|5027.7|5020.7|74
1745929500000|2025-04-29 12:25:00|5027.7|5020.7|5026.7|5018.7|5031.7|5023.7|5024.7|5017.7|109
1745929800000|2025-04-29 12:30:00|5027.7|5019.7|5028.7|5021.7|5030.7|5023.7|5026.7|5019.7|6
1745930100000|2025-04-29 12:35:00|5027.7|5020.7|5033.7|5025.7|5033.7|5026.7|5026.7|5019.7|22
1745930400000|2025-04-29 12:40:00|5034.7|5026.7|5038.7|5031.7|5039.7|5031.7|5033.7|5026.7|48
1745930700000|2025-04-29 12:45:00|5037.7|5030.7|5037.7|5030.7|5039.7|5032.7|5036.7|5029.7|91
1745931000000|2025-04-29 12:50:00|5036.7|5029.7|5038.7|5031.7|5040.7|5033.7|5034.7|5027.7|41
1745931300000|2025-04-29 12:55:00|5039.7|5032.7|5039.7|5033.7|5040.7|5033.7|5037.7|5030.7|33
1745931600000|2025-04-29 13:00:00|5039.2|5033.2|5033.7|5027.7|5039.7|5033.7|5031.2|5025.2|118
1745931900000|2025-04-29 13:05:00|5033.2|5027.2|5033.2|5027.2|5036.2|5030.2|5032.2|5026.2|16
1745932200000|2025-04-29 13:10:00|5032.7|5026.7|5034.7|5028.7|5036.7|5030.7|5030.2|5024.2|20
1745932500000|2025-04-29 13:15:00|5034.2|5028.2|5035.7|5029.7|5038.2|5032.2|5034.2|5028.2|26
1745932800000|2025-04-29 13:20:00|5035.2|5029.2|5038.2|5032.2|5038.2|5032.2|5035.2|5029.2|25
1745933100000|2025-04-29 13:25:00|5037.7|5031.7|5035.2|5029.2|5040.2|5034.2|5035.2|5029.2|83
1745933400000|2025-04-29 13:30:00|5035.7|5029.7|5045.2|5039.2|5050.2|5044.2|5031.2|5025.2|321
1745933700000|2025-04-29 13:35:00|5044.2|5038.2|5030.7|5024.7|5045.2|5039.2|5027.2|5021.2|145
1745934000000|2025-04-29 13:40:00|5030.2|5024.2|5043.7|5037.7|5044.2|5038.2|5029.7|5023.7|139
1745934300000|2025-04-29 13:45:00|5043.2|5037.2|5034.2|5028.2|5044.2|5038.2|5031.2|5025.2|104
1745934600000|2025-04-29 13:50:00|5033.7|5027.7|5045.7|5039.7|5046.2|5040.2|5032.7|5026.7|246
1745934900000|2025-04-29 13:55:00|5043.2|5037.2|5040.2|5034.2|5043.7|5037.7|5036.2|5030.2|120
1745935200000|2025-04-29 14:00:00|5040.7|5034.7|5038.7|5032.7|5042.2|5036.2|5036.2|5030.2|38
1745935500000|2025-04-29 14:05:00|5039.2|5033.2|5037.2|5031.2|5040.7|5034.7|5034.7|5028.7|111
1745935800000|2025-04-29 14:10:00|5037.7|5031.7|5045.2|5039.2|5047.7|5041.7|5033.7|5027.7|78
1745936100000|2025-04-29 14:15:00|5045.7|5039.7|5042.7|5036.7|5051.7|5045.7|5039.7|5033.7|207
1745936400000|2025-04-29 14:20:00|5042.2|5036.2|5028.2|5022.2|5045.2|5039.2|5027.2|5021.2|82
1745936700000|2025-04-29 14:25:00|5029.2|5023.2|5032.2|5026.2|5033.2|5027.2|5027.2|5021.2|48
1745937000000|2025-04-29 14:30:00|5032.7|5026.7|5032.2|5026.2|5034.2|5028.2|5028.2|5022.2|67
1745937300000|2025-04-29 14:35:00|5031.2|5025.2|5033.7|5027.7|5036.2|5030.2|5030.2|5024.2|110
1745937600000|2025-04-29 14:40:00|5034.2|5028.2|5036.7|5030.7|5036.7|5030.7|5032.2|5026.2|33
1745937900000|2025-04-29 14:45:00|5036.2|5030.2|5032.2|5026.2|5037.2|5031.2|5032.2|5026.2|40
1745938200000|2025-04-29 14:50:00|5031.2|5025.2|5035.2|5029.2|5037.2|5031.2|5031.2|5025.2|58
1745938500000|2025-04-29 14:55:00|5035.7|5029.7|5032.2|5026.2|5038.2|5032.2|5030.2|5024.2|42
1745938800000|2025-04-29 15:00:00|5031.7|5025.7|5032.2|5026.2|5032.7|5026.7|5028.7|5022.7|48
1745939100000|2025-04-29 15:05:00|5032.7|5026.7|5038.7|5032.7|5039.2|5033.2|5032.2|5026.2|49
1745939400000|2025-04-29 15:10:00|5038.2|5032.2|5035.7|5029.7|5039.2|5033.2|5031.2|5025.2|35
1745939700000|2025-04-29 15:15:00|5035.2|5029.2|5034.7|5028.7|5038.2|5032.2|5032.2|5026.2|44
1745940000000|2025-04-29 15:20:00|5034.2|5028.2|5031.2|5025.2|5036.7|5030.7|5031.2|5025.2|44
1745940300000|2025-04-29 15:25:00|5031.7|5025.7|5030.2|5024.2|5032.2|5026.2|5029.2|5023.2|41
1745940600000|2025-04-29 15:30:00|5030.7|5024.7|5032.7|5026.7|5033.2|5027.2|5029.2|5023.2|63
1745940900000|2025-04-29 15:35:00|5032.2|5026.2|5033.2|5027.2|5036.2|5030.2|5030.2|5024.2|35
1745941200000|2025-04-29 15:40:00|5032.7|5026.7|5032.2|5026.2|5035.2|5029.2|5031.2|5025.2|59
1745941500000|2025-04-29 15:45:00|5032.7|5026.7|5035.2|5029.2|5036.2|5030.2|5032.2|5026.2|53
1745941800000|2025-04-29 15:50:00|5034.7|5028.7|5034.2|5028.2|5038.2|5032.2|5033.2|5027.2|41
1745942100000|2025-04-29 15:55:00|5033.7|5027.7|5032.2|5026.2|5034.2|5028.2|5031.2|5025.2|30
1745942400000|2025-04-29 16:00:00|5032.7|5026.7|5035.2|5029.2|5037.2|5031.2|5031.2|5025.2|40
1745942700000|2025-04-29 16:05:00|5035.7|5029.7|5037.2|5031.2|5037.7|5031.7|5034.2|5028.2|25
1745943000000|2025-04-29 16:10:00|5037.7|5031.7|5035.2|5029.2|5038.2|5032.2|5035.2|5029.2|44
1745943300000|2025-04-29 16:15:00|5034.7|5028.7|5031.2|5025.2|5034.7|5028.7|5031.2|5025.2|33
1745943600000|2025-04-29 16:20:00|5031.7|5025.7|5034.2|5028.2|5034.2|5028.2|5031.2|5025.2|16
1745943900000|2025-04-29 16:25:00|5033.7|5027.7|5032.2|5026.2|5034.2|5028.2|5031.2|5025.2|38
1745944200000|2025-04-29 16:30:00|5031.7|5025.7|5032.2|5026.2|5033.2|5027.2|5030.2|5024.2|29
1745944500000|2025-04-29 16:35:00|5032.7|5026.7|5030.2|5024.2|5033.2|5027.2|5029.2|5023.2|27
1745944800000|2025-04-29 16:40:00|5029.7|5023.7|5031.2|5025.2|5033.2|5027.2|5029.7|5023.7|23
1745945100000|2025-04-29 16:45:00|5030.7|5024.7|5025.2|5019.2|5030.7|5024.7|5023.2|5017.2|56
1745945400000|2025-04-29 16:50:00|5026.2|5020.2|5026.2|5020.2|5027.7|5021.7|5024.7|5018.7|21
1745945700000|2025-04-29 16:55:00|5026.7|5020.7|5023.2|5017.2|5026.7|5020.7|5021.2|5015.2|44
1745946000000|2025-04-29 17:00:00|5023.7|5017.7|5027.2|5021.2|5028.2|5022.2|5023.2|5017.2|23
1745946300000|2025-04-29 17:05:00|5027.7|5021.7|5028.2|5022.2|5029.2|5023.2|5026.2|5020.2|33
1745946600000|2025-04-29 17:10:00|5027.7|5021.7|5029.2|5023.2|5029.2|5023.2|5025.2|5019.2|6
1745946900000|2025-04-29 17:15:00|5030.2|5024.2|5032.2|5026.2|5032.2|5026.2|5027.7|5021.7|25
1745947200000|2025-04-29 17:20:00|5031.7|5025.7|5034.2|5028.2|5035.2|5029.2|5031.7|5025.7|25
1745947500000|2025-04-29 17:25:00|5033.7|5027.7|5031.7|5025.7|5034.2|5028.2|5030.2|5024.2|33
1745947800000|2025-04-29 17:30:00|5032.2|5026.2|5034.2|5028.2|5034.2|5028.2|5031.2|5025.2|10
1745948100000|2025-04-29 17:35:00|5033.7|5027.7|5035.2|5029.2|5036.2|5030.2|5032.7|5026.7|17
1745948400000|2025-04-29 17:40:00|5035.7|5029.7|5038.2|5032.2|5039.2|5033.2|5035.7|5029.7|15
1745948700000|2025-04-29 17:45:00|5037.2|5031.2|5041.2|5035.2|5041.2|5035.2|5037.2|5031.2|33
1745949000000|2025-04-29 17:50:00|5040.7|5034.7|5039.2|5033.2|5042.2|5036.2|5037.2|5031.2|88
1745949300000|2025-04-29 17:55:00|5039.7|5033.7|5038.2|5032.2|5040.7|5034.7|5038.2|5032.2|5
1745949600000|2025-04-29 18:00:00|5038.7|5032.7|5040.7|5034.7|5042.2|5036.2|5038.2|5032.2|30
1745949900000|2025-04-29 18:05:00|5040.2|5034.2|5040.2|5034.2|5042.2|5036.2|5039.2|5033.2|8
1745950200000|2025-04-29 18:10:00|5039.7|5033.7|5039.2|5033.2|5039.7|5033.7|5036.2|5030.2|21
1745950500000|2025-04-29 18:15:00|5038.7|5032.7|5037.2|5031.2|5041.2|5035.2|5036.7|5030.7|16
1745950800000|2025-04-29 18:20:00|5037.7|5031.7|5039.2|5033.2|5039.2|5033.2|5036.2|5030.2|64
1745951100000|2025-04-29 18:25:00|5038.2|5032.2|5040.2|5034.2|5040.2|5034.2|5037.7|5031.7|29
1745951400000|2025-04-29 18:30:00|5040.7|5034.7|5039.2|5033.2|5041.2|5035.2|5038.2|5032.2|32
1745951700000|2025-04-29 18:35:00|5038.7|5032.7|5039.2|5033.2|5040.2|5034.2|5038.2|5032.2|28
1745952000000|2025-04-29 18:40:00|5038.7|5032.7|5036.2|5030.2|5039.2|5033.2|5034.2|5028.2|69
1745952300000|2025-04-29 18:45:00|5035.2|5029.2|5033.2|5027.2|5035.7|5029.7|5033.2|5027.2|39
1745952600000|2025-04-29 18:50:00|5034.2|5028.2|5030.2|5024.2|5034.2|5028.2|5029.2|5023.2|94
1745952900000|2025-04-29 18:55:00|5030.7|5024.7|5028.6|5019.6|5031.7|5025.7|5026.7|5019.6|75
1745953200000|2025-04-29 19:00:00|5028.5|5019.5|5029|5020|5030|5021|5028.5|5019.5|0
1745953500000|2025-04-29 19:05:00|5028.9|5019.9|5031.7|5022.7|5032.9|5023.9|5028.8|5019.8|0
1745953800000|2025-04-29 19:10:00|5031.8|5022.8|5032.7|5023.7|5033.6|5024.6|5031.8|5022.8|0
1745954100000|2025-04-29 19:15:00|5032.8|5023.8|5030.8|5021.8|5032.8|5023.8|5030.5|5021.5|0
1745954400000|2025-04-29 19:20:00|5030.9|5021.9|5030.9|5021.9|5030.9|5021.9|5030.1|5021.1|0
1745954700000|2025-04-29 19:25:00|5030.8|5021.8|5029|5020|5031|5022|5028.8|5019.8|0
1745955000000|2025-04-29 19:30:00|5029.1|5020.1|5028.2|5019.2|5029.2|5020.2|5027.8|5018.8|0
1745955300000|2025-04-29 19:35:00|5028.1|5019.1|5028.2|5019.2|5029|5020|5027.9|5018.9|0
1745955600000|2025-04-29 19:40:00|5028.3|5019.3|5028.3|5019.3|5028.5|5019.5|5027|5018|0
1745955900000|2025-04-29 19:45:00|5028.4|5019.4|5030.2|5021.2|5030.3|5021.3|5027.3|5018.3|0
1745956200000|2025-04-29 19:50:00|5030.5|5021.5|5030.7|5021.7|5031.4|5022.4|5028.8|5019.8|0
1745956500000|2025-04-29 19:55:00|5030.6|5021.6|5025.5|5016.5|5030.7|5021.7|5025.2|5016.2|0
1745956800000|2025-04-29 20:00:00|5025.4|5016.4|5027.4|5018.4|5029|5020|5025.2|5016.2|0
1745957100000|2025-04-29 20:05:00|5027.5|5018.5|5026.6|5017.6|5027.6|5018.6|5025.6|5016.6|0
1745957400000|2025-04-29 20:10:00|5026.7|5017.7|5026.7|5017.7|5026.9|5017.9|5023.8|5014.8|0
1745957700000|2025-04-29 20:15:00|5026.6|5017.6|5027|5018|5027.6|5018.6|5025.9|5016.9|0
1745958000000|2025-04-29 20:20:00|5026.9|5017.9|5028.4|5019.4|5028.5|5019.5|5026.9|5017.9|0
1745958300000|2025-04-29 20:25:00|5028.3|5019.3|5026.1|5017.1|5028.7|5019.7|5025.9|5016.9|0
1745958600000|2025-04-29 20:30:00|5026|5017|5024|5015|5026|5017|5021.6|5012.6|0
1745958900000|2025-04-29 20:35:00|5024.2|5015.2|5024.3|5015.3|5025.6|5016.6|5023.6|5014.6|0
1745959200000|2025-04-29 20:40:00|5024.4|5015.4|5023.3|5014.3|5025|5016|5022.5|5013.5|0
1745959500000|2025-04-29 20:45:00|5023.5|5014.5|5023.1|5014.1|5024.6|5015.6|5023.1|5014.1|0
1745959800000|2025-04-29 20:50:00|5022.9|5013.9|5025|5016|5025.1|5016.1|5022.9|5013.9|0
1745960100000|2025-04-29 20:55:00|5024.9|5015.9|5024.5|5015.5|5026.8|5017.8|5024.2|5015.2|0
1745960400000|2025-04-29 21:00:00|5024.6|5015.6|5024|5015|5024.6|5015.6|5023.9|5014.9|0
1745960700000|2025-04-29 21:05:00|5024.2|5015.2|5024.1|5015.1|5024.5|5015.5|5024|5015|0
1745961000000|2025-04-29 21:10:00|5024|5015|5024|5015|5024.2|5015.2|5023.5|5014.5|0
1745961300000|2025-04-29 21:15:00|5023.9|5014.9|5023.8|5014.8|5024|5015|5023.5|5014.5|0
1745961600000|2025-04-29 21:20:00|5023.7|5014.7|5023.9|5014.9|5023.9|5014.9|5023.5|5014.5|0
1745961900000|2025-04-29 21:25:00|5024|5015|5024.2|5015.2|5024.2|5015.2|5024|5015|0
1745962200000|2025-04-29 21:30:00|5024.1|5015.1|5023.8|5014.8|5024.1|5015.1|5023.7|5014.7|0
1745962500000|2025-04-29 21:35:00|5023.7|5014.7|5023.3|5014.3|5023.7|5014.7|5023.3|5014.3|0
1745962800000|2025-04-29 21:40:00|5023.2|5014.2|5023.2|5014.2|5023.3|5014.3|5023|5014|0
1745963100000|2025-04-29 21:45:00|5023.4|5014.4|5023.4|5014.4|5023.7|5014.7|5023.1|5014.1|0
1745963400000|2025-04-29 21:50:00|5023.3|5014.3|5024.3|5015.3|5024.6|5015.6|5023.1|5014.1|0
1745963700000|2025-04-29 21:55:00|5024.4|5015.4|5024.5|5015.5|5024.6|5015.6|5024.2|5015.2|0
1745964000000|2025-04-29 22:00:00|5024.6|5015.6|5022.1|5013.1|5024.9|5015.9|5022.1|5013.1|0
1745964300000|2025-04-29 22:05:00|5022.2|5013.2|5022.9|5013.9|5022.9|5013.9|5021.8|5012.8|0
1745964600000|2025-04-29 22:10:00|5022.8|5013.8|5026.3|5017.3|5026.5|5017.5|5022.2|5013.2|0
1745964900000|2025-04-29 22:15:00|5026.4|5017.4|5025.6|5016.6|5027.2|5018.2|5025.6|5016.6|0
1745965200000|2025-04-29 22:20:00|5025.4|5016.4|5024.3|5015.3|5026.1|5017.1|5024|5015|0
1745965500000|2025-04-29 22:25:00|5024.1|5015.1|5023.6|5014.6|5024.5|5015.5|5022.5|5013.5|0
1745965800000|2025-04-29 22:30:00|5023.5|5014.5|5023.8|5014.8|5024.1|5015.1|5022.7|5013.7|0
1745966100000|2025-04-29 22:35:00|5023.7|5014.7|5022.9|5013.9|5023.8|5014.8|5022.9|5013.9|0
1745966400000|2025-04-29 22:40:00|5022.8|5013.8|5023.5|5014.5|5023.7|5014.7|5022.5|5013.5|0
1745966700000|2025-04-29 22:45:00|5023.4|5014.4|5023.6|5014.6|5024.2|5015.2|5023.3|5014.3|0
1745967000000|2025-04-29 22:50:00|5023.5|5014.5|5023.4|5014.4|5023.8|5014.8|5023.3|5014.3|0
1745967300000|2025-04-29 22:55:00|5023.5|5014.5|5021.7|5012.7|5023.5|5014.5|5021.3|5012.3|0
1745967600000|2025-04-29 23:00:00|5021.4|5012.4|5026.3|5017.3|5026.7|5017.7|5020.7|5011.7|0
1745967900000|2025-04-29 23:05:00|5026.5|5017.5|5025.6|5016.6|5026.5|5017.5|5024.3|5015.3|0
1745968200000|2025-04-29 23:10:00|5025.7|5016.7|5025|5016|5026.5|5017.5|5024.9|5015.9|0
1745968500000|2025-04-29 23:15:00|5025.1|5016.1|5025.8|5016.8|5025.8|5016.8|5025|5016|0
1745968800000|2025-04-29 23:20:00|5025.9|5016.9|5026.5|5017.5|5027.6|5018.6|5025.9|5016.9|0
1745969100000|2025-04-29 23:25:00|5026.4|5017.4|5025.7|5016.7|5026.5|5017.5|5025.5|5016.5|0
1745969400000|2025-04-29 23:30:00|5025.8|5016.8|5026.5|5017.5|5026.9|5017.9|5025.6|5016.6|0
1745969700000|2025-04-29 23:35:00|5026.4|5017.4|5026.9|5017.9|5027.2|5018.2|5026.3|5017.3|0
1745970000000|2025-04-29 23:40:00|5027.1|5018.1|5027.1|5018.1|5027.5|5018.5|5026.9|5017.9|0
1745970300000|2025-04-29 23:45:00|5027|5018|5026.7|5017.7|5027.3|5018.3|5026.1|5017.1|0
1745970600000|2025-04-29 23:50:00|5026.6|5017.6|5026.5|5017.5|5026.9|5017.9|5026|5017|0
1745970900000|2025-04-29 23:55:00|5026.6|5017.6|5026.5|5017.5|5026.7|5017.7|5025.6|5016.6|0
1745971200000|2025-04-30 00:00:00|5026|5017|5024.7|5015.7|5026.7|5017.7|5024.4|5015.4|0
1745971500000|2025-04-30 00:05:00|5024.8|5015.8|5028.4|5019.4|5028.9|5019.9|5024.7|5015.7|0
1745971800000|2025-04-30 00:10:00|5028.6|5019.6|5027.5|5018.5|5028.8|5019.8|5027.3|5018.3|0
1745972100000|2025-04-30 00:15:00|5027.4|5018.4|5025.6|5016.6|5027.7|5018.7|5024.6|5015.6|0
1745972400000|2025-04-30 00:20:00|5025.5|5016.5|5025.8|5016.8|5027.5|5018.5|5025.5|5016.5|0
1745972700000|2025-04-30 00:25:00|5025.7|5016.7|5025|5016|5026.3|5017.3|5025|5016|0
1745973000000|2025-04-30 00:30:00|5025.1|5016.1|5026.2|5017.2|5026.2|5017.2|5023.8|5014.8|0
1745973300000|2025-04-30 00:35:00|5026|5017|5025.6|5016.6|5026.7|5017.7|5025.4|5016.4|0
1745973600000|2025-04-30 00:40:00|5025.5|5016.5|5025|5016|5025.6|5016.6|5024.6|5015.6|0
1745973900000|2025-04-30 00:45:00|5025.1|5016.1|5021.8|5012.8|5025.2|5016.2|5021.6|5012.6|0
1745974200000|2025-04-30 00:50:00|5021.7|5012.7|5024.3|5015.3|5024.7|5015.7|5021.2|5012.2|0
1745974500000|2025-04-30 00:55:00|5024.2|5015.2|5024.7|5015.7|5024.9|5015.9|5023.5|5014.5|0
1745974800000|2025-04-30 01:00:00|5024.6|5015.6|5024.3|5015.3|5025.1|5016.1|5024.2|5015.2|0
1745975100000|2025-04-30 01:05:00|5024.4|5015.4|5025.3|5016.3|5025.5|5016.5|5024.2|5015.2|0
1745975400000|2025-04-30 01:10:00|5025.4|5016.4|5025|5016|5025.4|5016.4|5024.9|5015.9|0
1745975700000|2025-04-30 01:15:00|5025.4|5016.4|5040.2|5032.2|5042.2|5034.2|5017.7|5009.7|595
1745976000000|2025-04-30 01:20:00|5039.7|5031.7|5040.2|5032.2|5044.2|5036.2|5037.2|5029.2|289
1745976300000|2025-04-30 01:25:00|5039.2|5031.2|5046.7|5038.7|5046.7|5038.7|5039.2|5031.2|337
1745976600000|2025-04-30 01:30:00|5047.2|5039.2|5050.2|5042.2|5052.7|5044.7|5028.2|5020.2|2775
1745976900000|2025-04-30 01:35:00|5050.7|5042.7|5060.7|5052.7|5068.2|5060.2|5043.2|5035.2|2201
1745977200000|2025-04-30 01:40:00|5061.2|5053.2|5049.2|5041.2|5062.2|5054.2|5036.2|5028.2|1875
1745977500000|2025-04-30 01:45:00|5049.7|5041.7|5026.2|5018.2|5054.2|5046.2|5023.2|5015.2|2494
1745977800000|2025-04-30 01:50:00|5026.7|5018.7|5016.7|5008.7|5035.2|5027.2|5014.2|5006.2|3671
1745978100000|2025-04-30 01:55:00|5017.2|5009.2|5015.2|5007.2|5017.7|5009.7|5006.2|4998.2|2300
1745978400000|2025-04-30 02:00:00|5014.7|5006.7|5026.7|5018.7|5027.2|5019.2|5012.7|5004.7|1753
1745978700000|2025-04-30 02:05:00|5026.2|5018.2|5026.2|5018.2|5031.2|5023.2|5020.2|5012.2|1104
1745979000000|2025-04-30 02:10:00|5025.7|5017.7|5041.2|5033.2|5051.2|5043.2|5023.2|5015.2|1941
1745979300000|2025-04-30 02:15:00|5041.7|5033.7|5048.2|5040.2|5049.2|5041.2|5033.2|5025.2|910
1745979600000|2025-04-30 02:20:00|5048.7|5040.7|5040.2|5032.2|5049.2|5041.2|5039.2|5031.2|613
1745979900000|2025-04-30 02:25:00|5039.7|5031.7|5039.7|5031.7|5048.2|5040.2|5035.2|5027.2|638
1745980200000|2025-04-30 02:30:00|5040.2|5032.2|5042.2|5034.2|5048.2|5040.2|5037.2|5029.2|656
1745980500000|2025-04-30 02:35:00|5041.7|5033.7|5060.2|5052.2|5062.2|5054.2|5041.2|5033.2|1400
1745980800000|2025-04-30 02:40:00|5060.7|5052.7|5043.2|5035.2|5063.2|5055.2|5037.7|5029.7|1632
1745981100000|2025-04-30 02:45:00|5042.7|5034.7|5043.2|5035.2|5046.7|5038.7|5037.2|5029.2|563
1745981400000|2025-04-30 02:50:00|5044.2|5036.2|5040.2|5032.2|5044.2|5036.2|5033.2|5025.2|666
1745981700000|2025-04-30 02:55:00|5039.7|5031.7|5044.7|5036.7|5047.2|5039.2|5037.2|5029.2|417
1745982000000|2025-04-30 03:00:00|5044.2|5036.2|5064.2|5056.2|5066.2|5058.2|5043.2|5035.2|1774
1745982300000|2025-04-30 03:05:00|5064.7|5056.7|5076.2|5068.2|5078.2|5070.2|5064.2|5056.2|2614
1745982600000|2025-04-30 03:10:00|5076.7|5068.7|5082.2|5074.2|5086.2|5078.2|5076.2|5068.2|2586
1745982900000|2025-04-30 03:15:00|5081.2|5073.2|5093.2|5085.2|5099.2|5091.2|5074.2|5066.2|2603
1745983200000|2025-04-30 03:20:00|5092.7|5084.7|5085.2|5077.2|5096.2|5088.2|5085.2|5077.2|1233
1745983500000|2025-04-30 03:25:00|5085.7|5077.7|5089.2|5081.2|5093.2|5085.2|5084.2|5076.2|620
1745983800000|2025-04-30 03:30:00|5089.7|5081.7|5100.2|5092.2|5101.2|5093.2|5089.2|5081.2|529
1745984100000|2025-04-30 03:35:00|5099.7|5091.7|5085.7|5077.7|5100.7|5092.7|5083.2|5075.2|468
1745984400000|2025-04-30 03:40:00|5085.2|5077.2|5084.2|5076.2|5087.2|5079.2|5081.2|5073.2|301
1745984700000|2025-04-30 03:45:00|5083.7|5075.7|5089.7|5081.7|5089.7|5081.7|5079.2|5071.2|3438
1745985000000|2025-04-30 03:50:00|5090.2|5082.2|5081.2|5073.2|5090.2|5082.2|5080.7|5072.7|202
1745985300000|2025-04-30 03:55:00|5081.7|5073.7|5083.7|5075.7|5084.7|5076.7|5081.2|5073.2|208
1745985600000|2025-04-30 04:00:00|5083.2|5074.2|5082.9|5073.9|5083.3|5074.3|5082.7|5073.7|0
1745985900000|2025-04-30 04:05:00|5083|5074|5083.1|5074.1|5083.2|5074.2|5082.1|5073.1|0
1745986200000|2025-04-30 04:10:00|5083.2|5074.2|5083.2|5074.2|5083.3|5074.3|5082.7|5073.7|0
1745986500000|2025-04-30 04:15:00|5083.3|5074.3|5085.5|5076.5|5085.9|5076.9|5082.8|5073.8|0
1745986800000|2025-04-30 04:20:00|5085.4|5076.4|5084.7|5075.7|5085.6|5076.6|5084.4|5075.4|0
1745987100000|2025-04-30 04:25:00|5084.6|5075.6|5084.9|5075.9|5085.2|5076.2|5084.5|5075.5|0
1745987400000|2025-04-30 04:30:00|5084.8|5075.8|5084.4|5075.4|5084.9|5075.9|5084|5075|0
1745987700000|2025-04-30 04:35:00|5084.5|5075.5|5084.3|5075.3|5084.6|5075.6|5083.8|5074.8|0
1745988000000|2025-04-30 04:40:00|5084.4|5075.4|5091.4|5082.4|5091.4|5082.4|5084.2|5075.2|0
1745988300000|2025-04-30 04:45:00|5091.5|5082.5|5091.2|5082.2|5091.5|5082.5|5090.7|5081.7|0
1745988600000|2025-04-30 04:50:00|5091.3|5082.3|5091.1|5082.1|5092|5083|5090.9|5081.9|0
1745988900000|2025-04-30 04:55:00|5091.2|5082.2|5091.8|5082.8|5092|5083|5091.2|5082.2|3
1745989200000|2025-04-30 05:00:00|5083.2|5075.2|5078.2|5070.2|5088.2|5080.2|5072.7|5064.7|1388
1745989500000|2025-04-30 05:05:00|5077.7|5069.7|5075.2|5067.2|5080.7|5072.7|5062.2|5054.2|1000
1745989800000|2025-04-30 05:10:00|5075.7|5067.7|5087.7|5079.7|5089.2|5081.2|5074.7|5066.7|588
1745990100000|2025-04-30 05:15:00|5087.2|5079.2|5064.2|5056.2|5087.2|5079.2|5062.7|5054.7|833
1745990400000|2025-04-30 05:20:00|5063.2|5055.2|5062.2|5054.2|5066.2|5058.2|5056.7|5048.7|943
1745990700000|2025-04-30 05:25:00|5062.7|5054.7|5064.2|5056.2|5066.2|5058.2|5059.2|5051.2|488
1745991000000|2025-04-30 05:30:00|5064.7|5056.7|5073.7|5065.7|5074.2|5066.2|5064.7|5056.7|452
1745991300000|2025-04-30 05:35:00|5073.2|5065.2|5067.2|5059.2|5077.2|5069.2|5065.2|5057.2|503
1745991600000|2025-04-30 05:40:00|5067.7|5059.7|5074.2|5066.2|5077.7|5069.7|5067.2|5059.2|421
1745991900000|2025-04-30 05:45:00|5074.7|5066.7|5077.7|5069.7|5079.2|5071.2|5071.7|5063.7|263
1745992200000|2025-04-30 05:50:00|5078.2|5070.2|5076.2|5068.2|5078.7|5070.7|5073.2|5065.2|263
1745992500000|2025-04-30 05:55:00|5076.7|5068.7|5079.2|5071.2|5082.2|5074.2|5071.2|5063.2|502
1745992800000|2025-04-30 06:00:00|5080.2|5072.2|5077.2|5069.2|5083.7|5075.7|5077.2|5069.2|678
1745993100000|2025-04-30 06:05:00|5076.2|5068.2|5078.2|5070.2|5079.7|5071.7|5074.7|5066.7|277
1745993400000|2025-04-30 06:10:00|5077.7|5069.7|5075.2|5067.2|5082.2|5074.2|5075.2|5067.2|349
1745993700000|2025-04-30 06:15:00|5076.2|5068.2|5084.2|5076.2|5085.7|5077.7|5073.2|5065.2|492
1745994000000|2025-04-30 06:20:00|5084.7|5076.7|5085.2|5077.2|5088.2|5080.2|5081.2|5073.2|623
1745994300000|2025-04-30 06:25:00|5085.7|5077.7|5089.2|5081.2|5090.7|5082.7|5084.2|5076.2|481
1745994600000|2025-04-30 06:30:00|5088.7|5080.7|5080.2|5072.2|5090.2|5082.2|5074.2|5066.2|659
1745994900000|2025-04-30 06:35:00|5080.7|5072.7|5078.2|5070.2|5085.2|5077.2|5076.2|5068.2|242
1745995200000|2025-04-30 06:40:00|5078.7|5070.7|5071.2|5063.2|5078.7|5070.7|5068.7|5060.7|614
1745995500000|2025-04-30 06:45:00|5071.7|5063.7|5074.2|5066.2|5076.2|5068.2|5071.2|5063.2|343
1745995800000|2025-04-30 06:50:00|5073.2|5065.2|5079.2|5071.2|5080.2|5072.2|5072.2|5064.2|338
1745996100000|2025-04-30 06:55:00|5078.7|5070.7|5083.2|5075.2|5085.2|5077.2|5078.2|5070.2|558
1745996400000|2025-04-30 07:00:00|5082.2|5074.2|5085.2|5077.2|5086.2|5078.2|5078.2|5070.2|422
1745996700000|2025-04-30 07:05:00|5084.7|5076.7|5090.2|5082.2|5091.2|5083.2|5084.7|5076.7|520
1745997000000|2025-04-30 07:10:00|5089.2|5081.2|5089.2|5081.2|5091.2|5083.2|5088.2|5080.2|343
1745997300000|2025-04-30 07:15:00|5090.2|5082.2|5086.2|5078.2|5092.2|5084.2|5085.2|5077.2|437
1745997600000|2025-04-30 07:20:00|5085.7|5077.7|5094.2|5086.2|5094.2|5086.2|5084.2|5076.2|393
1745997900000|2025-04-30 07:25:00|5093.7|5085.7|5088.2|5080.2|5094.7|5086.7|5088.2|5080.2|359
1745998200000|2025-04-30 07:30:00|5087.7|5079.7|5081.7|5073.7|5087.7|5079.7|5081.7|5073.7|330
1745998500000|2025-04-30 07:35:00|5082.2|5074.2|5083.2|5075.2|5084.2|5076.2|5078.2|5070.2|407
1745998800000|2025-04-30 07:40:00|5082.2|5074.2|5080.2|5072.2|5084.2|5076.2|5078.2|5070.2|562
1745999100000|2025-04-30 07:45:00|5079.7|5071.7|5083.2|5075.2|5083.2|5075.2|5079.2|5071.2|884
1745999400000|2025-04-30 07:50:00|5082.7|5074.7|5084.2|5076.2|5085.2|5077.2|5080.7|5072.7|515
1745999700000|2025-04-30 07:55:00|5084.7|5076.7|5092.2|5084.2|5093.2|5085.2|5084.2|5076.2|1131
1746000000000|2025-04-30 08:00:00|5091.2|5083.2|5090.2|5082.2|5091.2|5083.2|5085.2|5077.2|1361
1746000300000|2025-04-30 08:05:00|5089.7|5081.7|5093.2|5085.2|5098.7|5090.7|5089.2|5081.2|1869
1746000600000|2025-04-30 08:10:00|5092.7|5084.7|5099.2|5091.2|5100.2|5092.2|5091.2|5083.2|942
1746000900000|2025-04-30 08:15:00|5099.7|5091.7|5100.2|5092.2|5103.2|5095.2|5097.2|5089.2|1140
1746001200000|2025-04-30 08:20:00|5100.7|5092.7|5099.2|5091.2|5103.2|5095.2|5098.2|5090.2|1185
1746001500000|2025-04-30 08:25:00|5098.2|5090.2|5101.2|5093.2|5103.7|5095.7|5098.2|5090.2|1292
1746001800000|2025-04-30 08:30:00|5103.2|5094.2|5101.8|5092.8|5103.3|5094.3|5101.4|5092.4|0
1746002100000|2025-04-30 08:35:00|5101.9|5092.9|5101.5|5092.5|5102.1|5093.1|5100.5|5091.5|0
1746002400000|2025-04-30 08:40:00|5101.6|5092.6|5108.7|5099.7|5108.9|5099.9|5101.3|5092.3|0
1746002700000|2025-04-30 08:45:00|5108.8|5099.8|5108.1|5099.1|5108.8|5099.8|5107.8|5098.8|0
1746003000000|2025-04-30 08:50:00|5108.2|5099.2|5109.6|5100.6|5110.3|5101.3|5108.2|5099.2|0
1746003300000|2025-04-30 08:55:00|5109.7|5100.7|5106.5|5097.5|5109.8|5100.8|5106.5|5097.5|0
1746003600000|2025-04-30 09:00:00|5106.3|5097.3|5108.1|5099.1|5108.3|5099.3|5106.3|5097.3|0
1746003900000|2025-04-30 09:05:00|5108.2|5099.2|5108.9|5099.9|5109.1|5100.1|5108|5099|0
1746004200000|2025-04-30 09:10:00|5109|5100|5110|5101|5110.1|5101.1|5108.4|5099.4|0
1746004500000|2025-04-30 09:15:00|5109.9|5100.9|5096.7|5088.7|5109.9|5100.9|5094.7|5087.7|250
1746004800000|2025-04-30 09:20:00|5095.7|5089.7|5096.7|5089.7|5097.7|5090.7|5092.7|5085.7|104
1746005100000|2025-04-30 09:25:00|5097.7|5088.7|5101.7|5093.7|5101.7|5094.7|5093.7|5086.7|92
1746005400000|2025-04-30 09:30:00|5100.7|5094.7|5097.7|5090.7|5102.7|5094.7|5097.7|5089.7|62
1746005700000|2025-04-30 09:35:00|5096.7|5089.7|5097.7|5089.7|5099.7|5092.7|5095.7|5088.7|33
1746006000000|2025-04-30 09:40:00|5096.7|5090.7|5095.7|5088.7|5097.7|5090.7|5095.7|5088.7|40
1746006300000|2025-04-30 09:45:00|5094.7|5087.7|5092.7|5085.7|5095.7|5088.7|5091.7|5084.7|34
1746006600000|2025-04-30 09:50:00|5093.7|5086.7|5096.7|5088.7|5098.7|5090.7|5092.7|5085.7|26
1746006900000|2025-04-30 09:55:00|5095.7|5087.7|5093.7|5086.7|5096.7|5089.7|5093.7|5086.7|88
1746007200000|2025-04-30 10:00:00|5094.7|5085.7|5091.7|5084.7|5094.7|5085.7|5090.7|5083.7|84
1746007500000|2025-04-30 10:05:00|5092.7|5085.7|5094.7|5087.7|5094.7|5087.7|5092.7|5085.7|29
1746007800000|2025-04-30 10:10:00|5093.7|5086.7|5094.7|5087.7|5095.7|5088.7|5093.7|5086.7|18
1746008100000|2025-04-30 10:15:00|5095.7|5088.7|5093.7|5086.7|5095.7|5088.7|5092.7|5085.7|43
1746008400000|2025-04-30 10:20:00|5092.7|5085.7|5094.7|5087.7|5094.7|5087.7|5092.7|5085.7|24
1746008700000|2025-04-30 10:25:00|5095.7|5088.7|5098.7|5091.7|5099.7|5091.7|5094.7|5087.7|14
1746009000000|2025-04-30 10:30:00|5099.7|5090.7|5093.7|5086.7|5099.7|5091.7|5092.7|5085.7|74
1746009300000|2025-04-30 10:35:00|5092.7|5085.7|5091.7|5084.7|5093.7|5086.7|5090.7|5083.7|87
1746009600000|2025-04-30 10:40:00|5090.7|5083.7|5091.7|5084.7|5092.7|5085.7|5090.7|5083.7|20
1746009900000|2025-04-30 10:45:00|5090.7|5083.7|5090.7|5083.7|5091.7|5084.7|5090.7|5083.7|7
1746010200000|2025-04-30 10:50:00|5089.7|5082.7|5092.7|5085.7|5092.7|5085.7|5089.7|5082.7|44
1746010500000|2025-04-30 10:55:00|5093.7|5084.7|5091.7|5084.7|5093.7|5085.7|5090.7|5083.7|48
1746010800000|2025-04-30 11:00:00|5092.7|5083.7|5093.7|5086.7|5093.7|5086.7|5089.7|5082.7|101
1746011100000|2025-04-30 11:05:00|5092.7|5085.7|5091.7|5084.7|5093.7|5086.7|5090.7|5083.7|5
1746011400000|2025-04-30 11:10:00|5092.7|5085.7|5090.7|5082.7|5092.7|5085.7|5089.7|5082.7|22
1746011700000|2025-04-30 11:15:00|5091.7|5083.7|5090.7|5083.7|5095.7|5088.7|5088.7|5081.7|30
1746012000000|2025-04-30 11:20:00|5089.7|5082.7|5090.7|5082.7|5093.7|5085.7|5089.7|5082.7|6
1746012300000|2025-04-30 11:25:00|5089.7|5083.7|5090.7|5083.7|5090.7|5083.7|5088.7|5081.7|6
1746012600000|2025-04-30 11:30:00|5089.7|5082.7|5089.7|5081.7|5091.7|5084.7|5088.7|5081.7|3
1746012900000|2025-04-30 11:35:00|5088.7|5082.7|5091.7|5084.7|5091.7|5084.7|5088.7|5082.7|7
1746013200000|2025-04-30 11:40:00|5092.7|5085.7|5093.7|5085.7|5094.7|5086.7|5092.7|5085.7|7
1746013500000|2025-04-30 11:45:00|5092.7|5084.7|5093.7|5085.7|5093.7|5085.7|5090.7|5083.7|9
1746013800000|2025-04-30 11:50:00|5092.7|5084.7|5094.7|5087.7|5095.7|5087.7|5091.7|5084.7|0
1746014100000|2025-04-30 11:55:00|5095.7|5086.7|5091.7|5084.7|5095.7|5086.7|5090.7|5082.7|15
1746014400000|2025-04-30 12:00:00|5090.7|5083.7|5091.7|5084.7|5092.7|5085.7|5089.7|5082.7|23
1746014700000|2025-04-30 12:05:00|5090.7|5083.7|5091.7|5084.7|5092.7|5085.7|5090.7|5083.7|24
1746015000000|2025-04-30 12:10:00|5090.7|5083.7|5085.7|5077.7|5094.7|5087.7|5084.7|5077.7|215
1746015300000|2025-04-30 12:15:00|5084.7|5076.7|5085.7|5077.7|5089.7|5081.7|5083.7|5076.7|94
1746015600000|2025-04-30 12:20:00|5086.7|5078.7|5084.7|5077.7|5089.7|5081.7|5083.7|5076.7|113
1746015900000|2025-04-30 12:25:00|5085.7|5076.7|5085.7|5071.7|5089.7|5079.7|5079.7|5071.7|158
1746016200000|2025-04-30 12:30:00|5089.7|5072.7|5081.7|5073.7|5089.7|5076.7|5072.7|5065.7|213
1746016500000|2025-04-30 12:35:00|5080.7|5074.7|5075.7|5068.7|5084.7|5076.7|5072.7|5065.7|166
1746016800000|2025-04-30 12:40:00|5076.7|5069.7|5069.7|5062.7|5077.7|5069.7|5068.7|5060.7|150
1746017100000|2025-04-30 12:45:00|5068.7|5061.7|5071.7|5063.7|5072.7|5065.7|5065.7|5058.7|121
1746017400000|2025-04-30 12:50:00|5070.7|5064.7|5065.7|5058.7|5072.7|5064.7|5063.7|5056.7|236
1746017700000|2025-04-30 12:55:00|5064.7|5057.7|5057.2|5051.2|5064.7|5057.7|5057.2|5049.7|548
1746018000000|2025-04-30 13:00:00|5056.7|5050.7|5057.2|5051.2|5059.2|5053.2|5051.7|5045.7|305
1746018300000|2025-04-30 13:05:00|5057.7|5051.7|5050.7|5044.7|5058.2|5052.2|5050.7|5044.7|53
1746018600000|2025-04-30 13:10:00|5050.2|5044.2|5050.7|5044.7|5052.2|5046.2|5048.2|5042.2|134
1746018900000|2025-04-30 13:15:00|5050.2|5044.2|5053.2|5047.2|5054.7|5048.7|5049.2|5043.2|73
1746019200000|2025-04-30 13:20:00|5053.7|5047.7|5052.2|5046.2|5055.2|5049.2|5051.2|5045.2|42
1746019500000|2025-04-30 13:25:00|5053.2|5047.2|5052.2|5046.2|5057.7|5051.7|5050.2|5044.2|142
1746019800000|2025-04-30 13:30:00|5052.7|5046.7|5056.2|5050.2|5057.2|5051.2|5043.2|5037.2|778
1746020100000|2025-04-30 13:35:00|5055.7|5049.7|5034.7|5028.7|5057.2|5051.2|5034.7|5028.7|368
1746020400000|2025-04-30 13:40:00|5035.2|5029.2|5036.2|5030.2|5041.2|5035.2|5030.2|5024.2|148
1746020700000|2025-04-30 13:45:00|5035.2|5029.2|5041.2|5035.2|5044.2|5038.2|5030.7|5024.7|121
1746021000000|2025-04-30 13:50:00|5040.7|5034.7|5021.7|5015.7|5043.2|5037.2|5020.7|5014.7|172
1746021300000|2025-04-30 13:55:00|5022.2|5016.2|5019.2|5013.2|5023.7|5017.7|5012.2|5006.2|150
1746021600000|2025-04-30 14:00:00|5018.7|5012.7|5017.7|5011.7|5024.2|5018.2|5015.2|5009.2|86
1746021900000|2025-04-30 14:05:00|5017.2|5011.2|5024.2|5018.2|5025.2|5019.2|5011.7|5005.7|264
1746022200000|2025-04-30 14:10:00|5023.7|5017.7|5028.2|5022.2|5032.2|5026.2|5022.2|5016.2|208
1746022500000|2025-04-30 14:15:00|5028.7|5022.7|5029.2|5023.2|5031.2|5025.2|5026.2|5020.2|131
1746022800000|2025-04-30 14:20:00|5029.7|5023.7|5025.7|5019.7|5031.2|5025.2|5022.7|5016.7|88
1746023100000|2025-04-30 14:25:00|5025.2|5019.2|5030.2|5024.2|5033.2|5027.2|5024.2|5018.2|87
1746023400000|2025-04-30 14:30:00|5029.2|5023.2|5027.2|5021.2|5032.7|5026.7|5026.7|5020.7|96
1746023700000|2025-04-30 14:35:00|5026.7|5020.7|5027.7|5021.7|5029.2|5023.2|5024.7|5018.7|26
1746024000000|2025-04-30 14:40:00|5028.2|5022.2|5026.2|5020.2|5029.2|5023.2|5025.2|5019.2|60
1746024300000|2025-04-30 14:45:00|5025.7|5019.7|5022.2|5016.2|5026.2|5020.2|5022.2|5016.2|112
1746024600000|2025-04-30 14:50:00|5021.7|5015.7|5022.2|5016.2|5024.2|5018.2|5017.7|5011.7|112
1746024900000|2025-04-30 14:55:00|5021.7|5015.7|5029.2|5023.2|5031.2|5025.2|5021.7|5015.7|200
1746025200000|2025-04-30 15:00:00|5028.7|5022.7|5033.2|5027.2|5034.2|5028.2|5028.2|5022.2|126
1746025500000|2025-04-30 15:05:00|5032.7|5026.7|5029.2|5023.2|5033.2|5027.2|5025.2|5019.2|45
1746025800000|2025-04-30 15:10:00|5029.7|5023.7|5030.7|5024.7|5032.2|5026.2|5029.2|5023.2|90
1746026100000|2025-04-30 15:15:00|5031.2|5025.2|5028.2|5022.2|5033.7|5027.7|5028.2|5022.2|61
1746026400000|2025-04-30 15:20:00|5028.7|5022.7|5023.7|5017.7|5031.2|5025.2|5023.2|5017.2|83
1746026700000|2025-04-30 15:25:00|5023.2|5017.2|5022.7|5016.7|5025.7|5019.7|5021.2|5015.2|63
1746027000000|2025-04-30 15:30:00|5023.2|5017.2|5025.2|5019.2|5026.2|5020.2|5020.2|5014.2|57
1746027300000|2025-04-30 15:35:00|5025.7|5019.7|5026.2|5020.2|5027.2|5021.2|5023.2|5017.2|42
1746027600000|2025-04-30 15:40:00|5026.7|5020.7|5023.7|5017.7|5027.2|5021.2|5015.7|5009.7|301
1746027900000|2025-04-30 15:45:00|5024.2|5018.2|5025.2|5019.2|5028.7|5022.7|5023.2|5017.2|34
1746028200000|2025-04-30 15:50:00|5025.7|5019.7|5026.2|5020.2|5029.2|5023.2|5024.2|5018.2|114
1746028500000|2025-04-30 15:55:00|5025.7|5019.7|5026.2|5020.2|5027.2|5021.2|5024.2|5018.2|51
1746028800000|2025-04-30 16:00:00|5026.7|5020.7|5028.2|5022.2|5028.2|5022.2|5025.2|5019.2|106
1746029100000|2025-04-30 16:05:00|5029.2|5023.2|5026.2|5020.2|5030.2|5024.2|5025.2|5019.2|58
1746029400000|2025-04-30 16:10:00|5025.7|5019.7|5024.7|5018.7|5027.7|5021.7|5023.2|5017.2|25
1746029700000|2025-04-30 16:15:00|5024.2|5018.2|5026.7|5020.7|5027.2|5021.2|5024.2|5018.2|19
1746030000000|2025-04-30 16:20:00|5027.2|5021.2|5026.2|5020.2|5027.2|5021.2|5025.2|5019.2|73
1746030300000|2025-04-30 16:25:00|5025.7|5019.7|5023.2|5017.2|5026.2|5020.2|5022.2|5016.2|43
1746030600000|2025-04-30 16:30:00|5022.7|5016.7|5022.7|5016.7|5024.2|5018.2|5022.2|5016.2|52
1746030900000|2025-04-30 16:35:00|5023.2|5017.2|5026.2|5020.2|5027.2|5021.2|5021.2|5015.2|38
1746031200000|2025-04-30 16:40:00|5025.7|5019.7|5025.2|5019.2|5026.7|5020.7|5024.2|5018.2|15
1746031500000|2025-04-30 16:45:00|5024.7|5018.7|5025.2|5019.2|5027.7|5021.7|5024.7|5018.7|138
1746031800000|2025-04-30 16:50:00|5024.7|5018.7|5028.2|5022.2|5028.2|5022.2|5024.7|5018.7|33
1746032100000|2025-04-30 16:55:00|5027.7|5021.7|5028.2|5022.2|5029.2|5023.2|5026.7|5020.7|19
1746032400000|2025-04-30 17:00:00|5027.7|5021.7|5031.2|5025.2|5031.7|5025.7|5027.7|5021.7|21
1746032700000|2025-04-30 17:05:00|5030.7|5024.7|5027.2|5021.2|5031.2|5025.2|5027.2|5021.2|19
1746033000000|2025-04-30 17:10:00|5026.7|5020.7|5023.2|5017.2|5026.7|5020.7|5021.2|5015.2|36
1746033300000|2025-04-30 17:15:00|5023.7|5017.7|5025.7|5019.7|5026.2|5020.2|5023.2|5017.2|22
1746033600000|2025-04-30 17:20:00|5026.2|5020.2|5026.7|5020.7|5027.2|5021.2|5025.2|5019.2|8
1746033900000|2025-04-30 17:25:00|5027.2|5021.2|5032.2|5026.2|5032.7|5026.7|5026.7|5020.7|24
1746034200000|2025-04-30 17:30:00|5031.7|5025.7|5033.2|5027.2|5033.2|5027.2|5030.7|5024.7|17
1746034500000|2025-04-30 17:35:00|5033.7|5027.7|5033.7|5027.7|5038.7|5032.7|5033.2|5027.2|63
1746034800000|2025-04-30 17:40:00|5034.2|5028.2|5042.7|5036.7|5043.2|5037.2|5033.2|5027.2|35
1746035100000|2025-04-30 17:45:00|5042.2|5036.2|5042.2|5036.2|5044.2|5038.2|5041.2|5035.2|49
1746035400000|2025-04-30 17:50:00|5042.7|5036.7|5041.7|5035.7|5043.2|5037.2|5041.2|5035.2|9
1746035700000|2025-04-30 17:55:00|5041.2|5035.2|5039.7|5033.7|5042.2|5036.2|5039.2|5033.2|8
1746036000000|2025-04-30 18:00:00|5040.2|5034.2|5038.7|5032.7|5040.2|5034.2|5036.7|5030.7|17
1746036300000|2025-04-30 18:05:00|5039.2|5033.2|5051.7|5045.7|5068.2|5062.2|5038.2|5032.2|690
1746036600000|2025-04-30 18:10:00|5052.2|5046.2|5062.2|5056.2|5065.7|5059.7|5049.7|5043.7|131
1746036900000|2025-04-30 18:15:00|5061.7|5055.7|5056.7|5050.7|5064.2|5058.2|5055.2|5049.2|54
1746037200000|2025-04-30 18:20:00|5057.2|5051.2|5052.7|5046.7|5059.2|5053.2|5052.7|5046.7|30
1746037500000|2025-04-30 18:25:00|5052.2|5046.2|5045.7|5039.7|5054.2|5048.2|5040.7|5034.7|142
1746037800000|2025-04-30 18:30:00|5045.2|5039.2|5044.7|5038.7|5046.7|5040.7|5044.2|5038.2|19
1746038100000|2025-04-30 18:35:00|5044.2|5038.2|5044.2|5038.2|5047.7|5041.7|5043.2|5037.2|24
1746038400000|2025-04-30 18:40:00|5043.7|5037.7|5042.7|5036.7|5044.7|5038.7|5040.2|5034.2|6
1746038700000|2025-04-30 18:45:00|5043.2|5037.2|5047.7|5041.7|5049.7|5043.7|5043.2|5037.2|11
1746039000000|2025-04-30 18:50:00|5048.2|5042.2|5049.7|5043.7|5051.7|5045.7|5047.7|5041.7|24
1746039300000|2025-04-30 18:55:00|5049.2|5043.2|5053.8|5044.8|5056.7|5050.7|5047.2|5041.2|111
1746039600000|2025-04-30 19:00:00|5053.7|5044.7|5054.7|5045.7|5055.3|5046.3|5053.7|5044.7|0
1746039900000|2025-04-30 19:05:00|5054.8|5045.8|5055.4|5046.4|5055.7|5046.7|5054.5|5045.5|0
1746040200000|2025-04-30 19:10:00|5055.3|5046.3|5058|5049|5058|5049|5054.8|5045.8|0
1746040500000|2025-04-30 19:15:00|5057.9|5048.9|5055.7|5046.7|5058.1|5049.1|5055.7|5046.7|0
1746040800000|2025-04-30 19:20:00|5055.6|5046.6|5057.3|5048.3|5058.2|5049.2|5055.6|5046.6|0
1746041100000|2025-04-30 19:25:00|5057.4|5048.4|5056|5047|5057.4|5048.4|5055.9|5046.9|0
1746041400000|2025-04-30 19:30:00|5056.1|5047.1|5054.4|5045.4|5056.3|5047.3|5054.2|5045.2|0
1746041700000|2025-04-30 19:35:00|5054.3|5045.3|5055|5046|5057.2|5048.2|5053.5|5044.5|0
1746042000000|2025-04-30 19:40:00|5054.9|5045.9|5058.7|5049.7|5058.7|5049.7|5054.7|5045.7|0
1746042300000|2025-04-30 19:45:00|5058.6|5049.6|5062.8|5053.8|5063.5|5054.5|5058.6|5049.6|0
1746042600000|2025-04-30 19:50:00|5062.7|5053.7|5067.8|5058.8|5070.7|5061.7|5062.7|5053.7|0
1746042900000|2025-04-30 19:55:00|5067.1|5058.1|5061.2|5052.2|5071.2|5062.2|5060.1|5051.1|0
1746043200000|2025-04-30 20:00:00|5061.4|5052.4|5069|5060|5074.9|5065.9|5055.8|5046.8|0
1746043500000|2025-04-30 20:05:00|5069.1|5060.1|5071.9|5062.9|5079|5070|5068.8|5059.8|0
1746043800000|2025-04-30 20:10:00|5072|5063|5073.8|5064.8|5075.8|5066.8|5072|5063|0
1746044100000|2025-04-30 20:15:00|5073.7|5064.7|5075.2|5066.2|5075.6|5066.6|5072.1|5063.1|0
1746044400000|2025-04-30 20:20:00|5075|5066|5081.5|5072.5|5081.5|5072.5|5073.8|5064.8|0
1746044700000|2025-04-30 20:25:00|5081.4|5072.4|5084.2|5075.2|5084.2|5075.2|5078.8|5069.8|0
1746045000000|2025-04-30 20:30:00|5084.3|5075.3|5084.6|5075.6|5085.3|5076.3|5082.2|5073.2|0
1746045300000|2025-04-30 20:35:00|5084.7|5075.7|5085.8|5076.8|5086.9|5077.9|5083.9|5074.9|0
1746045600000|2025-04-30 20:40:00|5085.7|5076.7|5085|5076|5087|5078|5084.6|5075.6|0
1746045900000|2025-04-30 20:45:00|5084.9|5075.9|5083.6|5074.6|5085|5076|5082.5|5073.5|0
1746046200000|2025-04-30 20:50:00|5083.8|5074.8|5084.8|5075.8|5085.7|5076.7|5083.8|5074.8|0
1746046500000|2025-04-30 20:55:00|5085|5076|5082.9|5073.9|5086.1|5077.1|5082.4|5073.4|0
1746046800000|2025-04-30 21:00:00|5083.4|5074.4|5082|5073|5084.5|5075.5|5082|5073|0
1746047100000|2025-04-30 21:05:00|5082.1|5073.1|5082.6|5073.6|5082.7|5073.7|5082|5073|0
1746047400000|2025-04-30 21:10:00|5082.8|5073.8|5083.3|5074.3|5084|5075|5082.8|5073.8|0
1746047700000|2025-04-30 21:15:00|5083.2|5074.2|5084.3|5075.3|5084.8|5075.8|5083.2|5074.2|0
1746048000000|2025-04-30 21:20:00|5084.2|5075.2|5084.8|5075.8|5085.6|5076.6|5084.1|5075.1|0
1746048300000|2025-04-30 21:25:00|5084.7|5075.7|5084.7|5075.7|5084.9|5075.9|5084.2|5075.2|0
1746048600000|2025-04-30 21:30:00|5084.4|5075.4|5084.8|5075.8|5085.6|5076.6|5084.4|5075.4|0
1746048900000|2025-04-30 21:35:00|5084.9|5075.9|5084.5|5075.5|5084.9|5075.9|5084.4|5075.4|0
1746049200000|2025-04-30 21:40:00|5084.4|5075.4|5083.6|5074.6|5084.6|5075.6|5083.6|5074.6|0
1746049500000|2025-04-30 21:45:00|5083.7|5074.7|5083.1|5074.1|5083.8|5074.8|5082.8|5073.8|0
1746049800000|2025-04-30 21:50:00|5082.6|5073.6|5082.5|5073.5|5082.6|5073.6|5081.9|5072.9|0
1746050100000|2025-04-30 21:55:00|5082.4|5073.4|5082.3|5073.3|5082.8|5073.8|5082.1|5073.1|0
1746050400000|2025-04-30 22:00:00|5083.1|5074.1|5086.1|5077.1|5089.4|5080.4|5081.3|5072.3|0
1746050700000|2025-04-30 22:05:00|5086|5077|5092.2|5083.2|5093.9|5084.9|5086|5077|0
1746051000000|2025-04-30 22:10:00|5092.4|5083.4|5091.7|5082.7|5093.8|5084.8|5090|5081|0
1746051300000|2025-04-30 22:15:00|5091.6|5082.6|5089.4|5080.4|5092|5083|5087.7|5078.7|0
1746051600000|2025-04-30 22:20:00|5089.3|5080.3|5088|5079|5090.8|5081.8|5088|5079|0
1746051900000|2025-04-30 22:25:00|5087.9|5078.9|5086.9|5077.9|5088.4|5079.4|5085.9|5076.9|0
1746052200000|2025-04-30 22:30:00|5087.3|5078.3|5088.7|5079.7|5091|5082|5087|5078|0
1746052500000|2025-04-30 22:35:00|5088.8|5079.8|5087|5078|5089.6|5080.6|5086.8|5077.8|0
1746052800000|2025-04-30 22:40:00|5086.9|5077.9|5085.6|5076.6|5087.1|5078.1|5085.6|5076.6|0
1746053100000|2025-04-30 22:45:00|5085.5|5076.5|5086|5077|5086.6|5077.6|5085.3|5076.3|0
1746053400000|2025-04-30 22:50:00|5086.1|5077.1|5087|5078|5087.1|5078.1|5085.8|5076.8|0
1746053700000|2025-04-30 22:55:00|5087.2|5078.2|5089.1|5080.1|5089.3|5080.3|5086.8|5077.8|0
1746054000000|2025-04-30 23:00:00|5089|5080|5089.7|5080.7|5090.7|5081.7|5088.6|5079.6|0
1746054300000|2025-04-30 23:05:00|5089.6|5080.6|5087.1|5078.1|5089.7|5080.7|5086.8|5077.8|0
1746054600000|2025-04-30 23:10:00|5087|5078|5087.2|5078.2|5088.4|5079.4|5085.7|5076.7|0
1746054900000|2025-04-30 23:15:00|5087.1|5078.1|5087.4|5078.4|5088.8|5079.8|5087|5078|0
1746055200000|2025-04-30 23:20:00|5087.5|5078.5|5090.3|5081.3|5090.5|5081.5|5087.5|5078.5|0
1746055500000|2025-04-30 23:25:00|5090.4|5081.4|5090.9|5081.9|5091.4|5082.4|5090.2|5081.2|0
1746055800000|2025-04-30 23:30:00|5091.1|5082.1|5091.1|5082.1|5091.6|5082.6|5090.9|5081.9|0
1746056100000|2025-04-30 23:35:00|5091|5082|5090.5|5081.5|5091.1|5082.1|5089.7|5080.7|0
1746056400000|2025-04-30 23:40:00|5090.4|5081.4|5090|5081|5090.9|5081.9|5089.6|5080.6|0
1746056700000|2025-04-30 23:45:00|5090.1|5081.1|5090.5|5081.5|5090.8|5081.8|5089.2|5080.2|0
1746057000000|2025-04-30 23:50:00|5090.6|5081.6|5090.7|5081.7|5092.1|5083.1|5090.5|5081.5|0
1746057300000|2025-04-30 23:55:00|5090.6|5081.6|5091.1|5082.1|5091.4|5082.4|5090.4|5081.4|0
1746057600000|2025-05-01 00:00:00|5091.2|5082.2|5092.2|5083.2|5092.6|5083.6|5090.4|5081.4|0
1746057900000|2025-05-01 00:05:00|5092|5083|5092.2|5083.2|5092.8|5083.8|5091.7|5082.7|0
1746058200000|2025-05-01 00:10:00|5092.1|5083.1|5092.6|5083.6|5093.1|5084.1|5091|5082|0
1746058500000|2025-05-01 00:15:00|5092.7|5083.7|5091.9|5082.9|5093.2|5084.2|5091.6|5082.6|0
1746058800000|2025-05-01 00:20:00|5091.8|5082.8|5092.6|5083.6|5093.2|5084.2|5091.6|5082.6|0
1746059100000|2025-05-01 00:25:00|5092.7|5083.7|5092.5|5083.5|5095.5|5086.5|5092|5083|0
1746059400000|2025-05-01 00:30:00|5092.4|5083.4|5092.3|5083.3|5092.6|5083.6|5090.3|5081.3|0
1746059700000|2025-05-01 00:35:00|5092.2|5083.2|5096.4|5087.4|5097.6|5088.6|5092.1|5083.1|0
1746060000000|2025-05-01 00:40:00|5096.3|5087.3|5097.8|5088.8|5097.9|5088.9|5096.3|5087.3|0
1746060300000|2025-05-01 00:45:00|5097.9|5088.9|5098.2|5089.2|5098.8|5089.8|5096.9|5087.9|0
1746060600000|2025-05-01 00:50:00|5098.3|5089.3|5097.5|5088.5|5098.3|5089.3|5096.7|5087.7|0
1746060900000|2025-05-01 00:55:00|5097.4|5088.4|5098.6|5089.6|5099.2|5090.2|5097.3|5088.3|0
1746061200000|2025-05-01 01:00:00|5098.7|5089.7|5099|5090|5099.2|5090.2|5097.9|5088.9|0
1746061500000|2025-05-01 01:05:00|5098.9|5089.9|5096.4|5087.4|5099|5090|5096.3|5087.3|0
1746061800000|2025-05-01 01:10:00|5096.5|5087.5|5099.5|5090.5|5099.9|5090.9|5096.3|5087.3|0
1746062100000|2025-05-01 01:15:00|5099.3|5090.3|5102.3|5093.3|5102.5|5093.5|5099.3|5090.3|0
1746062400000|2025-05-01 01:20:00|5102.4|5093.4|5101.9|5092.9|5103.1|5094.1|5101.5|5092.5|0
1746062700000|2025-05-01 01:25:00|5102|5093|5101.2|5092.2|5102.5|5093.5|5100.7|5091.7|0
1746063000000|2025-05-01 01:30:00|5101.3|5092.3|5102.5|5093.5|5102.7|5093.7|5101|5092|0
1746063300000|2025-05-01 01:35:00|5102.4|5093.4|5102.8|5093.8|5103.5|5094.5|5102.4|5093.4|0
1746063600000|2025-05-01 01:40:00|5102.7|5093.7|5103.1|5094.1|5103.3|5094.3|5102|5093|0
1746063900000|2025-05-01 01:45:00|5103|5094|5102.5|5093.5|5103.3|5094.3|5102.3|5093.3|0
1746064200000|2025-05-01 01:50:00|5102.4|5093.4|5101.7|5092.7|5102.5|5093.5|5101.5|5092.5|0
1746064500000|2025-05-01 01:55:00|5101.6|5092.6|5102.8|5093.8|5103|5094|5101.5|5092.5|0
1746064800000|2025-05-01 02:00:00|5102.9|5093.9|5103|5094|5103.2|5094.2|5102.6|5093.6|0
1746065100000|2025-05-01 02:05:00|5103.1|5094.1|5102.8|5093.8|5103.1|5094.1|5102.5|5093.5|0
1746065400000|2025-05-01 02:10:00|5102.7|5093.7|5102.2|5093.2|5102.8|5093.8|5102.2|5093.2|0
1746065700000|2025-05-01 02:15:00|5102.3|5093.3|5102.8|5093.8|5103.1|5094.1|5102.2|5093.2|0
1746066000000|2025-05-01 02:20:00|5102.9|5093.9|5102.7|5093.7|5103.1|5094.1|5102.7|5093.7|0
1746066300000|2025-05-01 02:25:00|5102.8|5093.8|5103.8|5094.8|5104.8|5095.8|5102.5|5093.5|0
1746066600000|2025-05-01 02:30:00|5103.7|5094.7|5103.9|5094.9|5104.1|5095.1|5103.5|5094.5|0
1746066900000|2025-05-01 02:35:00|5104|5095|5104.1|5095.1|5104.5|5095.5|5103.7|5094.7|0
1746067200000|2025-05-01 02:40:00|5104|5095|5103.5|5094.5|5104.1|5095.1|5103.3|5094.3|0
1746067500000|2025-05-01 02:45:00|5103.6|5094.6|5101|5092|5103.6|5094.6|5100.9|5091.9|0
1746067800000|2025-05-01 02:50:00|5101.1|5092.1|5100|5091|5101.1|5092.1|5099.7|5090.7|0
1746068100000|2025-05-01 02:55:00|5099.9|5090.9|5100.3|5091.3|5100.3|5091.3|5099.7|5090.7|0
1746068400000|2025-05-01 03:00:00|5100.2|5091.2|5101.8|5092.8|5102.1|5093.1|5099.5|5090.5|0
1746068700000|2025-05-01 03:05:00|5101.7|5092.7|5102|5093|5102.8|5093.8|5101.7|5092.7|0
1746069000000|2025-05-01 03:10:00|5101.9|5092.9|5101.9|5092.9|5102.6|5093.6|5101.3|5092.3|0
1746069300000|2025-05-01 03:15:00|5102|5093|5101.7|5092.7|5102.9|5093.9|5101.7|5092.7|0
1746069600000|2025-05-01 03:20:00|5101.8|5092.8|5103.3|5094.3|5103.6|5094.6|5101.4|5092.4|0
1746069900000|2025-05-01 03:25:00|5103.4|5094.4|5104.5|5095.5|5104.8|5095.8|5103.3|5094.3|0
1746070200000|2025-05-01 03:30:00|5104.6|5095.6|5103.9|5094.9|5104.6|5095.6|5103.7|5094.7|0
1746070500000|2025-05-01 03:35:00|5103.8|5094.8|5105.6|5096.6|5106.4|5097.4|5103.6|5094.6|0
1746070800000|2025-05-01 03:40:00|5105.7|5096.7|5103.6|5094.6|5105.7|5096.7|5103.3|5094.3|0
1746071100000|2025-05-01 03:45:00|5103.7|5094.7|5104|5095|5104.2|5095.2|5103.3|5094.3|0
1746071400000|2025-05-01 03:50:00|5104.1|5095.1|5103.9|5094.9|5104.2|5095.2|5103.6|5094.6|0
1746071700000|2025-05-01 03:55:00|5103.8|5094.8|5104.3|5095.3|5104.6|5095.6|5103.8|5094.8|0
1746072000000|2025-05-01 04:00:00|5104.4|5095.4|5105|5096|5105.1|5096.1|5104.3|5095.3|0
1746072300000|2025-05-01 04:05:00|5105.1|5096.1|5103.8|5094.8|5105.1|5096.1|5103.5|5094.5|0
1746072600000|2025-05-01 04:10:00|5103.6|5094.6|5103.9|5094.9|5104.2|5095.2|5103.5|5094.5|0
1746072900000|2025-05-01 04:15:00|5103.7|5094.7|5103.7|5094.7|5103.9|5094.9|5103|5094|0
1746073200000|2025-05-01 04:20:00|5103.8|5094.8|5102.3|5093.3|5103.9|5094.9|5102.2|5093.2|0
1746073500000|2025-05-01 04:25:00|5102.2|5093.2|5101.7|5092.7|5102.4|5093.4|5101.4|5092.4|0
1746073800000|2025-05-01 04:30:00|5101.8|5092.8|5102.4|5093.4|5102.4|5093.4|5101.4|5092.4|0
1746074100000|2025-05-01 04:35:00|5102.3|5093.3|5102.4|5093.4|5102.4|5093.4|5102|5093|0
1746074400000|2025-05-01 04:40:00|5102.5|5093.5|5102.3|5093.3|5102.9|5093.9|5102.1|5093.1|0
1746074700000|2025-05-01 04:45:00|5102.2|5093.2|5102.2|5093.2|5102.8|5093.8|5101.8|5092.8|0
1746075000000|2025-05-01 04:50:00|5102.3|5093.3|5102.4|5093.4|5102.6|5093.6|5101.9|5092.9|0
1746075300000|2025-05-01 04:55:00|5102.5|5093.5|5102.6|5093.6|5103|5094|5102.4|5093.4|0
1746075600000|2025-05-01 05:00:00|5102.7|5093.7|5103.4|5094.4|5103.6|5094.6|5102.6|5093.6|0
1746075900000|2025-05-01 05:05:00|5103.5|5094.5|5103.9|5094.9|5103.9|5094.9|5103.3|5094.3|0
1746076200000|2025-05-01 05:10:00|5103.8|5094.8|5105.1|5096.1|5105.1|5096.1|5103.8|5094.8|0
1746076500000|2025-05-01 05:15:00|5104.9|5095.9|5102.9|5093.9|5105.2|5096.2|5102.7|5093.7|0
1746076800000|2025-05-01 05:20:00|5102.8|5093.8|5101.4|5092.4|5103.2|5094.2|5100.7|5091.7|0
1746077100000|2025-05-01 05:25:00|5101.5|5092.5|5104.2|5095.2|5104.2|5095.2|5100.8|5091.8|0
1746077400000|2025-05-01 05:30:00|5104.1|5095.1|5105.4|5096.4|5105.6|5096.6|5103.6|5094.6|0
1746077700000|2025-05-01 05:35:00|5106.4|5097.4|5105.2|5096.2|5107.2|5098.2|5105|5096|0
1746078000000|2025-05-01 05:40:00|5105.3|5096.3|5103.5|5094.5|5105.3|5096.3|5103|5094|0
1746078300000|2025-05-01 05:45:00|5103.1|5094.1|5101.7|5092.7|5103.8|5094.8|5101.6|5092.6|0
1746078600000|2025-05-01 05:50:00|5101.3|5092.3|5101.2|5092.2|5101.9|5092.9|5101.1|5092.1|0
1746078900000|2025-05-01 05:55:00|5101.3|5092.3|5100.5|5091.5|5101.3|5092.3|5100.1|5091.1|0
1746079200000|2025-05-01 06:00:00|5100.4|5091.4|5100.7|5091.7|5102.3|5093.3|5100.1|5091.1|0
1746079500000|2025-05-01 06:05:00|5100.6|5091.6|5100.2|5091.2|5101.2|5092.2|5099.6|5090.6|0
1746079800000|2025-05-01 06:10:00|5100.1|5091.1|5100.7|5091.7|5101.1|5092.1|5100.1|5091.1|0
1746080100000|2025-05-01 06:15:00|5100.8|5091.8|5101.9|5092.9|5101.9|5092.9|5100.4|5091.4|0
1746080400000|2025-05-01 06:20:00|5102.2|5093.2|5102.1|5093.1|5102.3|5093.3|5101.6|5092.6|0
1746080700000|2025-05-01 06:25:00|5101.9|5092.9|5103.9|5094.9|5104|5095|5101.9|5092.9|0
1746081000000|2025-05-01 06:30:00|5103.8|5094.8|5105|5096|5105|5096|5103.7|5094.7|0
1746081300000|2025-05-01 06:35:00|5104.9|5095.9|5104|5095|5105|5096|5104|5095|0
1746081600000|2025-05-01 06:40:00|5103.9|5094.9|5102.8|5093.8|5104.5|5095.5|5102.4|5093.4|0
1746081900000|2025-05-01 06:45:00|5102.7|5093.7|5102.2|5093.2|5102.9|5093.9|5102|5093|0
1746082200000|2025-05-01 06:50:00|5102.1|5093.1|5101.7|5092.7|5102.7|5093.7|5101.4|5092.4|0
1746082500000|2025-05-01 06:55:00|5101.4|5092.4|5100.4|5091.4|5102.1|5093.1|5100.3|5091.3|0
1746082800000|2025-05-01 07:00:00|5100.2|5091.2|5099.2|5090.2|5100.4|5091.4|5097.9|5088.9|0
1746083100000|2025-05-01 07:05:00|5099.1|5090.1|5101.7|5092.7|5102.4|5093.4|5098.9|5089.9|0
1746083400000|2025-05-01 07:10:00|5101.4|5092.4|5102.5|5093.5|5102.9|5093.9|5101.4|5092.4|0
1746083700000|2025-05-01 07:15:00|5102.6|5093.6|5101.3|5092.3|5102.9|5093.9|5100.4|5091.4|0
1746084000000|2025-05-01 07:20:00|5101.2|5092.2|5102.7|5093.7|5102.7|5093.7|5100.6|5091.6|0
1746084300000|2025-05-01 07:25:00|5102.8|5093.8|5104.7|5095.7|5105.2|5096.2|5102.6|5093.6|0
1746084600000|2025-05-01 07:30:00|5104.6|5095.6|5104|5095|5104.9|5095.9|5103.5|5094.5|0
1746084900000|2025-05-01 07:35:00|5104.2|5095.2|5105.5|5096.5|5105.5|5096.5|5104|5095|0
1746085200000|2025-05-01 07:40:00|5105.6|5096.6|5105.1|5096.1|5106|5097|5104.6|5095.6|0
1746085500000|2025-05-01 07:45:00|5105.3|5096.3|5103.9|5094.9|5105.3|5096.3|5103.8|5094.8|0
1746085800000|2025-05-01 07:50:00|5103.8|5094.8|5104.1|5095.1|5104.6|5095.6|5102.8|5093.8|0
1746086100000|2025-05-01 07:55:00|5104|5095|5103.1|5094.1|5104|5095|5103.1|5094.1|0
1746086400000|2025-05-01 08:00:00|5102.9|5093.9|5100.5|5091.5|5103.8|5094.8|5100.2|5091.2|0
1746086700000|2025-05-01 08:05:00|5100.6|5091.6|5099.9|5090.9|5100.6|5091.6|5099.1|5090.1|0
1746087000000|2025-05-01 08:10:00|5099.8|5090.8|5100.7|5091.7|5101.5|5092.5|5099.4|5090.4|0
1746087300000|2025-05-01 08:15:00|5100.8|5091.8|5102|5093|5102.5|5093.5|5100.7|5091.7|0
1746087600000|2025-05-01 08:20:00|5102.2|5093.2|5101.6|5092.6|5102.5|5093.5|5101.4|5092.4|0
1746087900000|2025-05-01 08:25:00|5101.7|5092.7|5103.3|5094.3|5103.4|5094.4|5101.2|5092.2|0
1746088200000|2025-05-01 08:30:00|5103.4|5094.4|5103|5094|5103.7|5094.7|5102.2|5093.2|0
1746088500000|2025-05-01 08:35:00|5102.9|5093.9|5103.9|5094.9|5105.3|5096.3|5101.6|5092.6|0
1746088800000|2025-05-01 08:40:00|5104|5095|5104.4|5095.4|5104.7|5095.7|5104|5095|0
1746089100000|2025-05-01 08:45:00|5104.5|5095.5|5106.1|5097.1|5107|5098|5104.3|5095.3|0
1746089400000|2025-05-01 08:50:00|5106|5097|5105.9|5096.9|5106.1|5097.1|5105|5096|0
1746089700000|2025-05-01 08:55:00|5105.7|5096.7|5106.7|5097.7|5107.1|5098.1|5105.5|5096.5|0
1746090000000|2025-05-01 09:00:00|5106.8|5097.8|5108|5099|5108.3|5099.3|5106.4|5097.4|0
1746090300000|2025-05-01 09:05:00|5107.9|5098.9|5106.5|5097.5|5109.1|5100.1|5106.5|5097.5|0
1746090600000|2025-05-01 09:10:00|5106.6|5097.6|5108|5099|5108.2|5099.2|5106.5|5097.5|0
1746090900000|2025-05-01 09:15:00|5108.1|5099.1|5108.3|5099.3|5109|5100|5107.5|5098.5|0
1746091200000|2025-05-01 09:20:00|5108.4|5099.4|5106.9|5097.9|5108.5|5099.5|5106.7|5097.7|0
1746091500000|2025-05-01 09:25:00|5106.8|5097.8|5108.5|5099.5|5108.7|5099.7|5106.1|5097.1|0
1746091800000|2025-05-01 09:30:00|5108.6|5099.6|5110.8|5101.8|5111.3|5102.3|5108.4|5099.4|0
1746092100000|2025-05-01 09:35:00|5110.9|5101.9|5110.2|5101.2|5111.5|5102.5|5109.9|5100.9|0
1746092400000|2025-05-01 09:40:00|5110.1|5101.1|5110|5101|5110.6|5101.6|5108.5|5099.5|0
1746092700000|2025-05-01 09:45:00|5110.1|5101.1|5111.2|5102.2|5111.4|5102.4|5110|5101|0
1746093000000|2025-05-01 09:50:00|5111.4|5102.4|5112.3|5103.3|5112.8|5103.8|5111.2|5102.2|0
1746093300000|2025-05-01 09:55:00|5112.2|5103.2|5111.9|5102.9|5112.5|5103.5|5111.8|5102.8|0
1746093600000|2025-05-01 10:00:00|5112|5103|5110.6|5101.6|5112.8|5103.8|5110.1|5101.1|0
1746093900000|2025-05-01 10:05:00|5110.4|5101.4|5110.9|5101.9|5111.7|5102.7|5109.6|5100.6|0
1746094200000|2025-05-01 10:10:00|5111|5102|5111|5102|5111.6|5102.6|5110.1|5101.1|0
1746094500000|2025-05-01 10:15:00|5110.8|5101.8|5112.4|5103.4|5112.9|5103.9|5110.4|5101.4|0
1746094800000|2025-05-01 10:20:00|5112.1|5103.1|5111|5102|5112.1|5103.1|5109.9|5100.9|0
1746095100000|2025-05-01 10:25:00|5110.9|5101.9|5109.3|5100.3|5110.9|5101.9|5109|5100|0
1746095400000|2025-05-01 10:30:00|5109.4|5100.4|5108.9|5099.9|5109.5|5100.5|5107.5|5098.5|0
1746095700000|2025-05-01 10:35:00|5108.8|5099.8|5107.8|5098.8|5108.9|5099.9|5107.6|5098.6|0
1746096000000|2025-05-01 10:40:00|5107.7|5098.7|5107.9|5098.9|5108.6|5099.6|5107.5|5098.5|0
1746096300000|2025-05-01 10:45:00|5107.7|5098.7|5106.4|5097.4|5107.7|5098.7|5105.2|5096.2|0
1746096600000|2025-05-01 10:50:00|5106.5|5097.5|5106.8|5097.8|5106.9|5097.9|5105|5096|0
1746096900000|2025-05-01 10:55:00|5106.9|5097.9|5107.4|5098.4|5107.9|5098.9|5106.9|5097.9|0
1746097200000|2025-05-01 11:00:00|5107|5098|5109.7|5100.7|5109.8|5100.8|5105.3|5096.3|0
1746097500000|2025-05-01 11:05:00|5109.8|5100.8|5110|5101|5110.3|5101.3|5108.9|5099.9|0
1746097800000|2025-05-01 11:10:00|5110.1|5101.1|5109.3|5100.3|5111.1|5102.1|5108.9|5099.9|0
1746098100000|2025-05-01 11:15:00|5109.4|5100.4|5106.6|5097.6|5109.4|5100.4|5106.3|5097.3|0
1746098400000|2025-05-01 11:20:00|5106.5|5097.5|5104.7|5095.7|5107.1|5098.1|5103.8|5094.8|0
1746098700000|2025-05-01 11:25:00|5104.5|5095.5|5105.1|5096.1|5105.2|5096.2|5104.1|5095.1|0
1746099000000|2025-05-01 11:30:00|5104.9|5095.9|5107.6|5098.6|5108.6|5099.6|5104.9|5095.9|0
1746099300000|2025-05-01 11:35:00|5107.7|5098.7|5107.3|5098.3|5109|5100|5106.2|5097.2|0
1746099600000|2025-05-01 11:40:00|5107.1|5098.1|5108.5|5099.5|5108.6|5099.6|5105.9|5096.9|0
1746099900000|2025-05-01 11:45:00|5108.4|5099.4|5109.4|5100.4|5110.5|5101.5|5108.1|5099.1|0
1746100200000|2025-05-01 11:50:00|5109.2|5100.2|5109.3|5100.3|5110.5|5101.5|5108.6|5099.6|0
1746100500000|2025-05-01 11:55:00|5109.4|5100.4|5108.7|5099.7|5109.9|5100.9|5108.2|5099.2|0
1746100800000|2025-05-01 12:00:00|5108.6|5099.6|5108.2|5099.2|5109.1|5100.1|5107|5098|0
1746101100000|2025-05-01 12:05:00|5108.3|5099.3|5108.9|5099.9|5109.6|5100.6|5107.7|5098.7|0
1746101400000|2025-05-01 12:10:00|5109|5100|5109.4|5100.4|5111.3|5102.3|5108|5099|0
1746101700000|2025-05-01 12:15:00|5109.5|5100.5|5108.4|5099.4|5110.5|5101.5|5107.7|5098.7|0
1746102000000|2025-05-01 12:20:00|5108.5|5099.5|5104.4|5095.4|5108.7|5099.7|5104.1|5095.1|0
1746102300000|2025-05-01 12:25:00|5104.5|5095.5|5102.7|5093.7|5104.8|5095.8|5102.2|5093.2|0
1746102600000|2025-05-01 12:30:00|5102.5|5093.5|5101.5|5092.5|5104|5095|5097.3|5088.3|0
1746102900000|2025-05-01 12:35:00|5101.4|5092.4|5100.8|5091.8|5103.2|5094.2|5100.6|5091.6|0
1746103200000|2025-05-01 12:40:00|5101|5092|5102.3|5093.3|5103.3|5094.3|5100.8|5091.8|0
1746103500000|2025-05-01 12:45:00|5102.4|5093.4|5102|5093|5103.6|5094.6|5101.3|5092.3|0
1746103800000|2025-05-01 12:50:00|5102.1|5093.1|5101.3|5092.3|5102.6|5093.6|5099.9|5090.9|0
1746104100000|2025-05-01 12:55:00|5101.2|5092.2|5098.6|5089.6|5101.5|5092.5|5098.6|5089.6|0
1746104400000|2025-05-01 13:00:00|5098.7|5089.7|5096.6|5087.6|5099.5|5090.5|5095.8|5086.8|0
1746104700000|2025-05-01 13:05:00|5096.5|5087.5|5099.5|5090.5|5099.6|5090.6|5095.4|5086.4|0
1746105000000|2025-05-01 13:10:00|5099.6|5090.6|5099.9|5090.9|5101|5092|5098.9|5089.9|0
1746105300000|2025-05-01 13:15:00|5099.8|5090.8|5101.3|5092.3|5101.3|5092.3|5099.1|5090.1|0
1746105600000|2025-05-01 13:20:00|5101.4|5092.4|5102.3|5093.3|5102.5|5093.5|5100.8|5091.8|0
1746105900000|2025-05-01 13:25:00|5101.3|5092.3|5101.4|5092.4|5103.3|5094.3|5101|5092|0
1746106200000|2025-05-01 13:30:00|5101.5|5092.5|5097|5088|5104.4|5095.4|5093.8|5084.8|0
1746106500000|2025-05-01 13:35:00|5096.9|5087.9|5105.2|5096.2|5108.9|5099.9|5092.2|5083.2|0
1746106800000|2025-05-01 13:40:00|5105.3|5096.3|5105.7|5096.7|5109.9|5100.9|5102.8|5093.8|0
1746107100000|2025-05-01 13:45:00|5105.8|5096.8|5108.5|5099.5|5109.6|5100.6|5103.9|5094.9|0
1746107400000|2025-05-01 13:50:00|5108.4|5099.4|5101.2|5092.2|5109.1|5100.1|5101|5092|0
1746107700000|2025-05-01 13:55:00|5101.1|5092.1|5089.5|5080.5|5101.5|5092.5|5089.5|5080.5|0
1746108000000|2025-05-01 14:00:00|5091.8|5082.8|5096.1|5087.1|5096.9|5087.9|5091.8|5082.8|0
1746108300000|2025-05-01 14:05:00|5096.2|5087.2|5096.6|5087.6|5099.6|5090.6|5094.8|5085.8|0
1746108600000|2025-05-01 14:10:00|5096.5|5087.5|5097.6|5088.6|5098.2|5089.2|5093.6|5084.6|0
1746108900000|2025-05-01 14:15:00|5097.7|5088.7|5097.6|5088.6|5098.7|5089.7|5096.2|5087.2|0
1746109200000|2025-05-01 14:20:00|5096.8|5087.8|5102.3|5093.3|5102.5|5093.5|5096.8|5087.8|0
1746109500000|2025-05-01 14:25:00|5102.4|5093.4|5101.9|5092.9|5103.8|5094.8|5101.4|5092.4|0
1746109800000|2025-05-01 14:30:00|5102|5093|5099|5090|5102|5093|5097.6|5088.6|0
1746110100000|2025-05-01 14:35:00|5098.9|5089.9|5099.6|5090.6|5100.9|5091.9|5098.5|5089.5|0
1746110400000|2025-05-01 14:40:00|5100.3|5091.3|5099.4|5090.4|5101.1|5092.1|5099.4|5090.4|0
1746110700000|2025-05-01 14:45:00|5099.5|5090.5|5097.5|5088.5|5099.9|5090.9|5097.2|5088.2|0
1746111000000|2025-05-01 14:50:00|5097.4|5088.4|5096.8|5087.8|5097.4|5088.4|5095.4|5086.4|0
1746111300000|2025-05-01 14:55:00|5096.9|5087.9|5103.5|5094.5|5104.4|5095.4|5096.8|5087.8|0
1746111600000|2025-05-01 15:00:00|5103.6|5094.6|5104|5095|5105.3|5096.3|5102.5|5093.5|0
1746111900000|2025-05-01 15:05:00|5103.9|5094.9|5104.2|5095.2|5106.6|5097.6|5103.1|5094.1|0
1746112200000|2025-05-01 15:10:00|5104.1|5095.1|5106|5097|5106.1|5097.1|5103.4|5094.4|0
1746112500000|2025-05-01 15:15:00|5106.1|5097.1|5105.4|5096.4|5107.7|5098.7|5104.1|5095.1|0
1746112800000|2025-05-01 15:20:00|5105.3|5096.3|5102.8|5093.8|5105.5|5096.5|5102.8|5093.8|0
1746113100000|2025-05-01 15:25:00|5102.9|5093.9|5105.3|5096.3|5106|5097|5102.1|5093.1|0
1746113400000|2025-05-01 15:30:00|5105.4|5096.4|5104.8|5095.8|5106.5|5097.5|5103.9|5094.9|0
1746113700000|2025-05-01 15:35:00|5104.9|5095.9|5102.7|5093.7|5106|5097|5102.4|5093.4|0
1746114000000|2025-05-01 15:40:00|5102.6|5093.6|5101.7|5092.7|5103.7|5094.7|5101.7|5092.7|0
1746114300000|2025-05-01 15:45:00|5101|5092|5098.8|5089.8|5101.1|5092.1|5098.7|5089.7|0
1746114600000|2025-05-01 15:50:00|5098.7|5089.7|5098.9|5089.9|5100.4|5091.4|5098.7|5089.7|0
1746114900000|2025-05-01 15:55:00|5098.8|5089.8|5094.8|5085.8|5098.9|5089.9|5094.3|5085.3|0
1746115200000|2025-05-01 16:00:00|5094.7|5085.7|5094.2|5085.2|5095.7|5086.7|5092.1|5083.1|0
1746115500000|2025-05-01 16:05:00|5094.4|5085.4|5096.7|5087.7|5096.8|5087.8|5094.2|5085.2|0
1746115800000|2025-05-01 16:10:00|5096.6|5087.6|5094.6|5085.6|5096.7|5087.7|5094.2|5085.2|0
1746116100000|2025-05-01 16:15:00|5094.7|5085.7|5093.5|5084.5|5094.7|5085.7|5091.6|5082.6|0
1746116400000|2025-05-01 16:20:00|5093.4|5084.4|5092.8|5083.8|5094.4|5085.4|5092.8|5083.8|0
1746116700000|2025-05-01 16:25:00|5092.9|5083.9|5094.8|5085.8|5096.1|5087.1|5092.7|5083.7|0
1746117000000|2025-05-01 16:30:00|5094.7|5085.7|5096.9|5087.9|5097|5088|5094.6|5085.6|0
1746117300000|2025-05-01 16:35:00|5097|5088|5098.6|5089.6|5099|5090|5096.6|5087.6|0
1746117600000|2025-05-01 16:40:00|5098.5|5089.5|5097.3|5088.3|5098.5|5089.5|5096.4|5087.4|0
1746117900000|2025-05-01 16:45:00|5097.2|5088.2|5094.5|5085.5|5097.3|5088.3|5094.2|5085.2|0
1746118200000|2025-05-01 16:50:00|5094.6|5085.6|5092.6|5083.6|5095.4|5086.4|5092|5083|0
1746118500000|2025-05-01 16:55:00|5092.7|5083.7|5093.1|5084.1|5094.6|5085.6|5092.4|5083.4|0
1746118800000|2025-05-01 17:00:00|5093.3|5084.3|5097.9|5088.9|5097.9|5088.9|5093.1|5084.1|0
1746119100000|2025-05-01 17:05:00|5098|5089|5098.8|5089.8|5099|5090|5096.2|5087.2|0
1746119400000|2025-05-01 17:10:00|5098.9|5089.9|5100|5091|5100.1|5091.1|5098.5|5089.5|0
1746119700000|2025-05-01 17:15:00|5099.6|5090.6|5101.3|5092.3|5101.6|5092.6|5099.6|5090.6|0
1746120000000|2025-05-01 17:20:00|5100.9|5091.9|5099.9|5090.9|5100.9|5091.9|5099.8|5090.8|0
1746120300000|2025-05-01 17:25:00|5100|5091|5098.8|5089.8|5100.2|5091.2|5097.8|5088.8|0
1746120600000|2025-05-01 17:30:00|5098.7|5089.7|5100.1|5091.1|5100.1|5091.1|5098.4|5089.4|0
1746120900000|2025-05-01 17:35:00|5100.2|5091.2|5099.4|5090.4|5100.5|5091.5|5099.3|5090.3|0
1746121200000|2025-05-01 17:40:00|5099.3|5090.3|5096.3|5087.3|5099.4|5090.4|5096.1|5087.1|0
1746121500000|2025-05-01 17:45:00|5096.4|5087.4|5098.6|5089.6|5098.6|5089.6|5095.9|5086.9|0
1746121800000|2025-05-01 17:50:00|5098.5|5089.5|5098.2|5089.2|5099|5090|5097.4|5088.4|0
1746122100000|2025-05-01 17:55:00|5098.6|5089.6|5098.5|5089.5|5098.9|5089.9|5097.6|5088.6|0
1746122400000|2025-05-01 18:00:00|5098.1|5089.1|5099.6|5090.6|5099.7|5090.7|5097.5|5088.5|0
1746122700000|2025-05-01 18:05:00|5099.5|5090.5|5102.6|5093.6|5102.8|5093.8|5099.4|5090.4|0
1746123000000|2025-05-01 18:10:00|5102.5|5093.5|5103.1|5094.1|5103.4|5094.4|5102.4|5093.4|0
1746123300000|2025-05-01 18:15:00|5103.5|5094.5|5105.9|5096.9|5106.1|5097.1|5103.5|5094.5|0
1746123600000|2025-05-01 18:20:00|5105.8|5096.8|5104.4|5095.4|5105.9|5096.9|5104|5095|0
1746123900000|2025-05-01 18:25:00|5104.5|5095.5|5106.2|5097.2|5106.2|5097.2|5103.1|5094.1|0
1746124200000|2025-05-01 18:30:00|5106.3|5097.3|5108.4|5099.4|5108.5|5099.5|5106|5097|0
1746124500000|2025-05-01 18:35:00|5108.5|5099.5|5108.8|5099.8|5109.6|5100.6|5107.6|5098.6|0
1746124800000|2025-05-01 18:40:00|5108.7|5099.7|5110.6|5101.6|5110.8|5101.8|5108.5|5099.5|0
1746125100000|2025-05-01 18:45:00|5110.7|5101.7|5111.1|5102.1|5112.2|5103.2|5110.6|5101.6|0
1746125400000|2025-05-01 18:50:00|5111.2|5102.2|5109.3|5100.3|5111.7|5102.7|5109.1|5100.1|0
1746125700000|2025-05-01 18:55:00|5109.2|5100.2|5109.1|5100.1|5110.5|5101.5|5109|5100|0
1746126000000|2025-05-01 19:00:00|5109.2|5100.2|5108|5099|5109.3|5100.3|5107.2|5098.2|0
1746126300000|2025-05-01 19:05:00|5108.1|5099.1|5106.3|5097.3|5108.1|5099.1|5106.2|5097.2|0
1746126600000|2025-05-01 19:10:00|5106.2|5097.2|5105.9|5096.9|5106.2|5097.2|5104.4|5095.4|0
1746126900000|2025-05-01 19:15:00|5106|5097|5107.6|5098.6|5107.8|5098.8|5105.9|5096.9|0
1746127200000|2025-05-01 19:20:00|5107.7|5098.7|5109.2|5100.2|5109.3|5100.3|5107.7|5098.7|0
1746127500000|2025-05-01 19:25:00|5109|5100|5110.1|5101.1|5110.2|5101.2|5108.5|5099.5|0
1746127800000|2025-05-01 19:30:00|5110.2|5101.2|5107.2|5098.2|5110.4|5101.4|5107.2|5098.2|0
1746128100000|2025-05-01 19:35:00|5107.1|5098.1|5106.8|5097.8|5108.4|5099.4|5106.8|5097.8|0
1746128400000|2025-05-01 19:40:00|5106.9|5097.9|5106.1|5097.1|5107|5098|5105.3|5096.3|0
1746128700000|2025-05-01 19:45:00|5106|5097|5108|5099|5109.1|5100.1|5106|5097|0
1746129000000|2025-05-01 19:50:00|5108.3|5099.3|5102.1|5093.1|5108.3|5099.3|5101.6|5092.6|0
1746129300000|2025-05-01 19:55:00|5101.7|5092.7|5094.1|5085.1|5101.9|5092.9|5093.3|5084.3|0
1746129600000|2025-05-01 20:00:00|5094|5085|5081.3|5072.3|5100.9|5091.9|5081.3|5072.3|0
1746129900000|2025-05-01 20:05:00|5081.1|5072.1|5081.2|5072.2|5083.8|5074.8|5079.3|5070.3|0
1746130200000|2025-05-01 20:10:00|5081.3|5072.3|5083.2|5074.2|5083.8|5074.8|5079|5070|0
1746130500000|2025-05-01 20:15:00|5083|5074|5088.2|5079.2|5088.8|5079.8|5082.6|5073.6|0
1746130800000|2025-05-01 20:20:00|5088.1|5079.1|5089.3|5080.3|5090.4|5081.4|5087.5|5078.5|0
1746131100000|2025-05-01 20:25:00|5089.2|5080.2|5088.5|5079.5|5089.4|5080.4|5086.6|5077.6|0
1746131400000|2025-05-01 20:30:00|5088.1|5079.1|5086.8|5077.8|5092.8|5083.8|5085.3|5076.3|0
1746131700000|2025-05-01 20:35:00|5086.6|5077.6|5086|5077|5088.2|5079.2|5084.6|5075.6|0
1746132000000|2025-05-01 20:40:00|5086.4|5077.4|5082.9|5073.9|5086.8|5077.8|5082.8|5073.8|0
1746132300000|2025-05-01 20:45:00|5083|5074|5085.6|5076.6|5086.7|5077.7|5081.8|5072.8|0
1746132600000|2025-05-01 20:50:00|5085.7|5076.7|5086.2|5077.2|5086.6|5077.6|5084.3|5075.3|0
1746132900000|2025-05-01 20:55:00|5086|5077|5084.5|5075.5|5086.3|5077.3|5083.2|5074.2|0
1746133200000|2025-05-01 21:00:00|5084.4|5075.4|5085.4|5076.4|5085.5|5076.5|5082.8|5073.8|0
1746133500000|2025-05-01 21:05:00|5085.5|5076.5|5085.3|5076.3|5086.2|5077.2|5085.3|5076.3|0
1746133800000|2025-05-01 21:10:00|5085.4|5076.4|5086.2|5077.2|5087|5078|5084.5|5075.5|0
1746134100000|2025-05-01 21:15:00|5081.2|5072.2|5074.5|5065.5|5081.2|5072.2|5072.9|5063.9|0
1746134400000|2025-05-01 21:20:00|5075.1|5066.1|5074.9|5065.9|5076.5|5067.5|5074.5|5065.5|0
1746134700000|2025-05-01 21:25:00|5074.8|5065.8|5075.5|5066.5|5076.8|5067.8|5074.6|5065.6|0
1746135000000|2025-05-01 21:30:00|5076.2|5067.2|5076.5|5067.5|5076.9|5067.9|5076.2|5067.2|0
1746135300000|2025-05-01 21:35:00|5076.4|5067.4|5075|5066|5076.4|5067.4|5074.5|5065.5|0
1746135600000|2025-05-01 21:40:00|5074.8|5065.8|5073.6|5064.6|5074.8|5065.8|5072.7|5063.7|0
1746135900000|2025-05-01 21:45:00|5073.5|5064.5|5071.1|5062.1|5074.1|5065.1|5070.9|5061.9|0
1746136200000|2025-05-01 21:50:00|5071.2|5062.2|5069.6|5060.6|5071.3|5062.3|5068.6|5059.6|0
1746136500000|2025-05-01 21:55:00|5069.2|5060.2|5069.8|5060.8|5070.1|5061.1|5068.9|5059.9|0
1746136800000|2025-05-01 22:00:00|5069.7|5060.7|5066.8|5057.8|5070.9|5061.9|5065.7|5056.7|0
1746137100000|2025-05-01 22:05:00|5066.7|5057.7|5067|5058|5067.8|5058.8|5065|5056|0
1746137400000|2025-05-01 22:10:00|5067.1|5058.1|5069.3|5060.3|5069.8|5060.8|5066.8|5057.8|0
1746137700000|2025-05-01 22:15:00|5069.2|5060.2|5070.4|5061.4|5071.1|5062.1|5069|5060|0
1746138000000|2025-05-01 22:20:00|5070.3|5061.3|5069.4|5060.4|5070.4|5061.4|5069.4|5060.4|0
1746138300000|2025-05-01 22:25:00|5069.5|5060.5|5070|5061|5070.2|5061.2|5069.2|5060.2|0
1746138600000|2025-05-01 22:30:00|5070.1|5061.1|5070.6|5061.6|5070.6|5061.6|5068.4|5059.4|0
1746138900000|2025-05-01 22:35:00|5070.5|5061.5|5070.7|5061.7|5070.8|5061.8|5069.5|5060.5|0
1746139200000|2025-05-01 22:40:00|5070.8|5061.8|5070.2|5061.2|5071.3|5062.3|5069.4|5060.4|0
1746139500000|2025-05-01 22:45:00|5070.3|5061.3|5069.7|5060.7|5070.3|5061.3|5069.2|5060.2|0
1746139800000|2025-05-01 22:50:00|5069.8|5060.8|5069.6|5060.6|5070.4|5061.4|5068.8|5059.8|0
1746140100000|2025-05-01 22:55:00|5069.5|5060.5|5069.8|5060.8|5070.2|5061.2|5069.2|5060.2|0
1746140400000|2025-05-01 23:00:00|5069.7|5060.7|5071|5062|5071.3|5062.3|5069.1|5060.1|0
1746140700000|2025-05-01 23:05:00|5071.1|5062.1|5070.6|5061.6|5071.1|5062.1|5070.3|5061.3|0
1746141000000|2025-05-01 23:10:00|5070.3|5061.3|5070.5|5061.5|5071|5062|5070.2|5061.2|0
1746141300000|2025-05-01 23:15:00|5070.6|5061.6|5073.3|5064.3|5073.3|5064.3|5070.5|5061.5|0
1746141600000|2025-05-01 23:20:00|5073.2|5064.2|5074.2|5065.2|5074.6|5065.6|5072.9|5063.9|0
1746141900000|2025-05-01 23:25:00|5074.1|5065.1|5073.8|5064.8|5074.8|5065.8|5073|5064|0
1746142200000|2025-05-01 23:30:00|5073.7|5064.7|5071.5|5062.5|5074|5065|5071.3|5062.3|0
1746142500000|2025-05-01 23:35:00|5071.6|5062.6|5071.8|5062.8|5072.5|5063.5|5071.5|5062.5|0
1746142800000|2025-05-01 23:40:00|5071.7|5062.7|5071.8|5062.8|5072.9|5063.9|5071.7|5062.7|0
1746143100000|2025-05-01 23:45:00|5071.9|5062.9|5069.8|5060.8|5072.1|5063.1|5069.5|5060.5|0
1746143400000|2025-05-01 23:50:00|5069.9|5060.9|5071.7|5062.7|5071.7|5062.7|5069.1|5060.1|0
1746143700000|2025-05-01 23:55:00|5071.9|5062.9|5071.1|5062.1|5072.8|5063.8|5070.9|5061.9|0
1746057600000|2025-05-01 00:00:00|5091.2|5082.2|5092.2|5083.2|5092.6|5083.6|5090.4|5081.4|0
1746057900000|2025-05-01 00:05:00|5092|5083|5092.2|5083.2|5092.8|5083.8|5091.7|5082.7|0
1746058200000|2025-05-01 00:10:00|5092.1|5083.1|5092.6|5083.6|5093.1|5084.1|5091|5082|0
1746058500000|2025-05-01 00:15:00|5092.7|5083.7|5091.9|5082.9|5093.2|5084.2|5091.6|5082.6|0
1746058800000|2025-05-01 00:20:00|5091.8|5082.8|5092.6|5083.6|5093.2|5084.2|5091.6|5082.6|0
1746059100000|2025-05-01 00:25:00|5092.7|5083.7|5092.5|5083.5|5095.5|5086.5|5092|5083|0
1746059400000|2025-05-01 00:30:00|5092.4|5083.4|5092.3|5083.3|5092.6|5083.6|5090.3|5081.3|0
1746059700000|2025-05-01 00:35:00|5092.2|5083.2|5096.4|5087.4|5097.6|5088.6|5092.1|5083.1|0
1746060000000|2025-05-01 00:40:00|5096.3|5087.3|5097.8|5088.8|5097.9|5088.9|5096.3|5087.3|0
1746060300000|2025-05-01 00:45:00|5097.9|5088.9|5098.2|5089.2|5098.8|5089.8|5096.9|5087.9|0
1746060600000|2025-05-01 00:50:00|5098.3|5089.3|5097.5|5088.5|5098.3|5089.3|5096.7|5087.7|0
1746060900000|2025-05-01 00:55:00|5097.4|5088.4|5098.6|5089.6|5099.2|5090.2|5097.3|5088.3|0
1746061200000|2025-05-01 01:00:00|5098.7|5089.7|5099|5090|5099.2|5090.2|5097.9|5088.9|0
1746061500000|2025-05-01 01:05:00|5098.9|5089.9|5096.4|5087.4|5099|5090|5096.3|5087.3|0
1746061800000|2025-05-01 01:10:00|5096.5|5087.5|5099.5|5090.5|5099.9|5090.9|5096.3|5087.3|0
1746062100000|2025-05-01 01:15:00|5099.3|5090.3|5102.3|5093.3|5102.5|5093.5|5099.3|5090.3|0
1746062400000|2025-05-01 01:20:00|5102.4|5093.4|5101.9|5092.9|5103.1|5094.1|5101.5|5092.5|0
1746062700000|2025-05-01 01:25:00|5102|5093|5101.2|5092.2|5102.5|5093.5|5100.7|5091.7|0
1746063000000|2025-05-01 01:30:00|5101.3|5092.3|5102.5|5093.5|5102.7|5093.7|5101|5092|0
1746063300000|2025-05-01 01:35:00|5102.4|5093.4|5102.8|5093.8|5103.5|5094.5|5102.4|5093.4|0
1746063600000|2025-05-01 01:40:00|5102.7|5093.7|5103.1|5094.1|5103.3|5094.3|5102|5093|0
1746063900000|2025-05-01 01:45:00|5103|5094|5102.5|5093.5|5103.3|5094.3|5102.3|5093.3|0
1746064200000|2025-05-01 01:50:00|5102.4|5093.4|5101.7|5092.7|5102.5|5093.5|5101.5|5092.5|0
1746064500000|2025-05-01 01:55:00|5101.6|5092.6|5102.8|5093.8|5103|5094|5101.5|5092.5|0
1746064800000|2025-05-01 02:00:00|5102.9|5093.9|5103|5094|5103.2|5094.2|5102.6|5093.6|0
1746065100000|2025-05-01 02:05:00|5103.1|5094.1|5102.8|5093.8|5103.1|5094.1|5102.5|5093.5|0
1746065400000|2025-05-01 02:10:00|5102.7|5093.7|5102.2|5093.2|5102.8|5093.8|5102.2|5093.2|0
1746065700000|2025-05-01 02:15:00|5102.3|5093.3|5102.8|5093.8|5103.1|5094.1|5102.2|5093.2|0
1746066000000|2025-05-01 02:20:00|5102.9|5093.9|5102.7|5093.7|5103.1|5094.1|5102.7|5093.7|0
1746066300000|2025-05-01 02:25:00|5102.8|5093.8|5103.8|5094.8|5104.8|5095.8|5102.5|5093.5|0
1746066600000|2025-05-01 02:30:00|5103.7|5094.7|5103.9|5094.9|5104.1|5095.1|5103.5|5094.5|0
1746066900000|2025-05-01 02:35:00|5104|5095|5104.1|5095.1|5104.5|5095.5|5103.7|5094.7|0
1746067200000|2025-05-01 02:40:00|5104|5095|5103.5|5094.5|5104.1|5095.1|5103.3|5094.3|0
1746067500000|2025-05-01 02:45:00|5103.6|5094.6|5101|5092|5103.6|5094.6|5100.9|5091.9|0
1746067800000|2025-05-01 02:50:00|5101.1|5092.1|5100|5091|5101.1|5092.1|5099.7|5090.7|0
1746068100000|2025-05-01 02:55:00|5099.9|5090.9|5100.3|5091.3|5100.3|5091.3|5099.7|5090.7|0
1746068400000|2025-05-01 03:00:00|5100.2|5091.2|5101.8|5092.8|5102.1|5093.1|5099.5|5090.5|0
1746068700000|2025-05-01 03:05:00|5101.7|5092.7|5102|5093|5102.8|5093.8|5101.7|5092.7|0
1746069000000|2025-05-01 03:10:00|5101.9|5092.9|5101.9|5092.9|5102.6|5093.6|5101.3|5092.3|0
1746069300000|2025-05-01 03:15:00|5102|5093|5101.7|5092.7|5102.9|5093.9|5101.7|5092.7|0
1746069600000|2025-05-01 03:20:00|5101.8|5092.8|5103.3|5094.3|5103.6|5094.6|5101.4|5092.4|0
1746069900000|2025-05-01 03:25:00|5103.4|5094.4|5104.5|5095.5|5104.8|5095.8|5103.3|5094.3|0
1746070200000|2025-05-01 03:30:00|5104.6|5095.6|5103.9|5094.9|5104.6|5095.6|5103.7|5094.7|0
1746070500000|2025-05-01 03:35:00|5103.8|5094.8|5105.6|5096.6|5106.4|5097.4|5103.6|5094.6|0
1746070800000|2025-05-01 03:40:00|5105.7|5096.7|5103.6|5094.6|5105.7|5096.7|5103.3|5094.3|0
1746071100000|2025-05-01 03:45:00|5103.7|5094.7|5104|5095|5104.2|5095.2|5103.3|5094.3|0
1746071400000|2025-05-01 03:50:00|5104.1|5095.1|5103.9|5094.9|5104.2|5095.2|5103.6|5094.6|0
1746071700000|2025-05-01 03:55:00|5103.8|5094.8|5104.3|5095.3|5104.6|5095.6|5103.8|5094.8|0
1746072000000|2025-05-01 04:00:00|5104.4|5095.4|5105|5096|5105.1|5096.1|5104.3|5095.3|0
1746072300000|2025-05-01 04:05:00|5105.1|5096.1|5103.8|5094.8|5105.1|5096.1|5103.5|5094.5|0
1746072600000|2025-05-01 04:10:00|5103.6|5094.6|5103.9|5094.9|5104.2|5095.2|5103.5|5094.5|0
1746072900000|2025-05-01 04:15:00|5103.7|5094.7|5103.7|5094.7|5103.9|5094.9|5103|5094|0
1746073200000|2025-05-01 04:20:00|5103.8|5094.8|5102.3|5093.3|5103.9|5094.9|5102.2|5093.2|0
1746073500000|2025-05-01 04:25:00|5102.2|5093.2|5101.7|5092.7|5102.4|5093.4|5101.4|5092.4|0
1746073800000|2025-05-01 04:30:00|5101.8|5092.8|5102.4|5093.4|5102.4|5093.4|5101.4|5092.4|0
1746074100000|2025-05-01 04:35:00|5102.3|5093.3|5102.4|5093.4|5102.4|5093.4|5102|5093|0
1746074400000|2025-05-01 04:40:00|5102.5|5093.5|5102.3|5093.3|5102.9|5093.9|5102.1|5093.1|0
1746074700000|2025-05-01 04:45:00|5102.2|5093.2|5102.2|5093.2|5102.8|5093.8|5101.8|5092.8|0
1746075000000|2025-05-01 04:50:00|5102.3|5093.3|5102.4|5093.4|5102.6|5093.6|5101.9|5092.9|0
1746075300000|2025-05-01 04:55:00|5102.5|5093.5|5102.6|5093.6|5103|5094|5102.4|5093.4|0
1746075600000|2025-05-01 05:00:00|5102.7|5093.7|5103.4|5094.4|5103.6|5094.6|5102.6|5093.6|0
1746075900000|2025-05-01 05:05:00|5103.5|5094.5|5103.9|5094.9|5103.9|5094.9|5103.3|5094.3|0
1746076200000|2025-05-01 05:10:00|5103.8|5094.8|5105.1|5096.1|5105.1|5096.1|5103.8|5094.8|0
1746076500000|2025-05-01 05:15:00|5104.9|5095.9|5102.9|5093.9|5105.2|5096.2|5102.7|5093.7|0
1746076800000|2025-05-01 05:20:00|5102.8|5093.8|5101.4|5092.4|5103.2|5094.2|5100.7|5091.7|0
1746077100000|2025-05-01 05:25:00|5101.5|5092.5|5104.2|5095.2|5104.2|5095.2|5100.8|5091.8|0
1746077400000|2025-05-01 05:30:00|5104.1|5095.1|5105.4|5096.4|5105.6|5096.6|5103.6|5094.6|0
1746077700000|2025-05-01 05:35:00|5106.4|5097.4|5105.2|5096.2|5107.2|5098.2|5105|5096|0
1746078000000|2025-05-01 05:40:00|5105.3|5096.3|5103.5|5094.5|5105.3|5096.3|5103|5094|0
1746078300000|2025-05-01 05:45:00|5103.1|5094.1|5101.7|5092.7|5103.8|5094.8|5101.6|5092.6|0
1746078600000|2025-05-01 05:50:00|5101.3|5092.3|5101.2|5092.2|5101.9|5092.9|5101.1|5092.1|0
1746078900000|2025-05-01 05:55:00|5101.3|5092.3|5100.5|5091.5|5101.3|5092.3|5100.1|5091.1|0
1746079200000|2025-05-01 06:00:00|5100.4|5091.4|5100.7|5091.7|5102.3|5093.3|5100.1|5091.1|0
1746079500000|2025-05-01 06:05:00|5100.6|5091.6|5100.2|5091.2|5101.2|5092.2|5099.6|5090.6|0
1746079800000|2025-05-01 06:10:00|5100.1|5091.1|5100.7|5091.7|5101.1|5092.1|5100.1|5091.1|0
1746080100000|2025-05-01 06:15:00|5100.8|5091.8|5101.9|5092.9|5101.9|5092.9|5100.4|5091.4|0
1746080400000|2025-05-01 06:20:00|5102.2|5093.2|5102.1|5093.1|5102.3|5093.3|5101.6|5092.6|0
1746080700000|2025-05-01 06:25:00|5101.9|5092.9|5103.9|5094.9|5104|5095|5101.9|5092.9|0
1746081000000|2025-05-01 06:30:00|5103.8|5094.8|5105|5096|5105|5096|5103.7|5094.7|0
1746081300000|2025-05-01 06:35:00|5104.9|5095.9|5104|5095|5105|5096|5104|5095|0
1746081600000|2025-05-01 06:40:00|5103.9|5094.9|5102.8|5093.8|5104.5|5095.5|5102.4|5093.4|0
1746081900000|2025-05-01 06:45:00|5102.7|5093.7|5102.2|5093.2|5102.9|5093.9|5102|5093|0
1746082200000|2025-05-01 06:50:00|5102.1|5093.1|5101.7|5092.7|5102.7|5093.7|5101.4|5092.4|0
1746082500000|2025-05-01 06:55:00|5101.4|5092.4|5100.4|5091.4|5102.1|5093.1|5100.3|5091.3|0
1746082800000|2025-05-01 07:00:00|5100.2|5091.2|5099.2|5090.2|5100.4|5091.4|5097.9|5088.9|0
1746083100000|2025-05-01 07:05:00|5099.1|5090.1|5101.7|5092.7|5102.4|5093.4|5098.9|5089.9|0
1746083400000|2025-05-01 07:10:00|5101.4|5092.4|5102.5|5093.5|5102.9|5093.9|5101.4|5092.4|0
1746083700000|2025-05-01 07:15:00|5102.6|5093.6|5101.3|5092.3|5102.9|5093.9|5100.4|5091.4|0
1746084000000|2025-05-01 07:20:00|5101.2|5092.2|5102.7|5093.7|5102.7|5093.7|5100.6|5091.6|0
1746084300000|2025-05-01 07:25:00|5102.8|5093.8|5104.7|5095.7|5105.2|5096.2|5102.6|5093.6|0
1746084600000|2025-05-01 07:30:00|5104.6|5095.6|5104|5095|5104.9|5095.9|5103.5|5094.5|0
1746084900000|2025-05-01 07:35:00|5104.2|5095.2|5105.5|5096.5|5105.5|5096.5|5104|5095|0
1746085200000|2025-05-01 07:40:00|5105.6|5096.6|5105.1|5096.1|5106|5097|5104.6|5095.6|0
1746085500000|2025-05-01 07:45:00|5105.3|5096.3|5103.9|5094.9|5105.3|5096.3|5103.8|5094.8|0
1746085800000|2025-05-01 07:50:00|5103.8|5094.8|5104.1|5095.1|5104.6|5095.6|5102.8|5093.8|0
1746086100000|2025-05-01 07:55:00|5104|5095|5103.1|5094.1|5104|5095|5103.1|5094.1|0
1746086400000|2025-05-01 08:00:00|5102.9|5093.9|5100.5|5091.5|5103.8|5094.8|5100.2|5091.2|0
1746086700000|2025-05-01 08:05:00|5100.6|5091.6|5099.9|5090.9|5100.6|5091.6|5099.1|5090.1|0
1746087000000|2025-05-01 08:10:00|5099.8|5090.8|5100.7|5091.7|5101.5|5092.5|5099.4|5090.4|0
1746087300000|2025-05-01 08:15:00|5100.8|5091.8|5102|5093|5102.5|5093.5|5100.7|5091.7|0
1746087600000|2025-05-01 08:20:00|5102.2|5093.2|5101.6|5092.6|5102.5|5093.5|5101.4|5092.4|0
1746087900000|2025-05-01 08:25:00|5101.7|5092.7|5103.3|5094.3|5103.4|5094.4|5101.2|5092.2|0
1746088200000|2025-05-01 08:30:00|5103.4|5094.4|5103|5094|5103.7|5094.7|5102.2|5093.2|0
1746088500000|2025-05-01 08:35:00|5102.9|5093.9|5103.9|5094.9|5105.3|5096.3|5101.6|5092.6|0
1746088800000|2025-05-01 08:40:00|5104|5095|5104.4|5095.4|5104.7|5095.7|5104|5095|0
1746089100000|2025-05-01 08:45:00|5104.5|5095.5|5106.1|5097.1|5107|5098|5104.3|5095.3|0
1746089400000|2025-05-01 08:50:00|5106|5097|5105.9|5096.9|5106.1|5097.1|5105|5096|0
1746089700000|2025-05-01 08:55:00|5105.7|5096.7|5106.7|5097.7|5107.1|5098.1|5105.5|5096.5|0
1746090000000|2025-05-01 09:00:00|5106.8|5097.8|5108|5099|5108.3|5099.3|5106.4|5097.4|0
1746090300000|2025-05-01 09:05:00|5107.9|5098.9|5106.5|5097.5|5109.1|5100.1|5106.5|5097.5|0
1746090600000|2025-05-01 09:10:00|5106.6|5097.6|5108|5099|5108.2|5099.2|5106.5|5097.5|0
1746090900000|2025-05-01 09:15:00|5108.1|5099.1|5108.3|5099.3|5109|5100|5107.5|5098.5|0
1746091200000|2025-05-01 09:20:00|5108.4|5099.4|5106.9|5097.9|5108.5|5099.5|5106.7|5097.7|0
1746091500000|2025-05-01 09:25:00|5106.8|5097.8|5108.5|5099.5|5108.7|5099.7|5106.1|5097.1|0
1746091800000|2025-05-01 09:30:00|5108.6|5099.6|5110.8|5101.8|5111.3|5102.3|5108.4|5099.4|0
1746092100000|2025-05-01 09:35:00|5110.9|5101.9|5110.2|5101.2|5111.5|5102.5|5109.9|5100.9|0
1746092400000|2025-05-01 09:40:00|5110.1|5101.1|5110|5101|5110.6|5101.6|5108.5|5099.5|0
1746092700000|2025-05-01 09:45:00|5110.1|5101.1|5111.2|5102.2|5111.4|5102.4|5110|5101|0
1746093000000|2025-05-01 09:50:00|5111.4|5102.4|5112.3|5103.3|5112.8|5103.8|5111.2|5102.2|0
1746093300000|2025-05-01 09:55:00|5112.2|5103.2|5111.9|5102.9|5112.5|5103.5|5111.8|5102.8|0
1746093600000|2025-05-01 10:00:00|5112|5103|5110.6|5101.6|5112.8|5103.8|5110.1|5101.1|0
1746093900000|2025-05-01 10:05:00|5110.4|5101.4|5110.9|5101.9|5111.7|5102.7|5109.6|5100.6|0
1746094200000|2025-05-01 10:10:00|5111|5102|5111|5102|5111.6|5102.6|5110.1|5101.1|0
1746094500000|2025-05-01 10:15:00|5110.8|5101.8|5112.4|5103.4|5112.9|5103.9|5110.4|5101.4|0
1746094800000|2025-05-01 10:20:00|5112.1|5103.1|5111|5102|5112.1|5103.1|5109.9|5100.9|0
1746095100000|2025-05-01 10:25:00|5110.9|5101.9|5109.3|5100.3|5110.9|5101.9|5109|5100|0
1746095400000|2025-05-01 10:30:00|5109.4|5100.4|5108.9|5099.9|5109.5|5100.5|5107.5|5098.5|0
1746095700000|2025-05-01 10:35:00|5108.8|5099.8|5107.8|5098.8|5108.9|5099.9|5107.6|5098.6|0
1746096000000|2025-05-01 10:40:00|5107.7|5098.7|5107.9|5098.9|5108.6|5099.6|5107.5|5098.5|0
1746096300000|2025-05-01 10:45:00|5107.7|5098.7|5106.4|5097.4|5107.7|5098.7|5105.2|5096.2|0
1746096600000|2025-05-01 10:50:00|5106.5|5097.5|5106.8|5097.8|5106.9|5097.9|5105|5096|0
1746096900000|2025-05-01 10:55:00|5106.9|5097.9|5107.4|5098.4|5107.9|5098.9|5106.9|5097.9|0
1746097200000|2025-05-01 11:00:00|5107|5098|5109.7|5100.7|5109.8|5100.8|5105.3|5096.3|0
1746097500000|2025-05-01 11:05:00|5109.8|5100.8|5110|5101|5110.3|5101.3|5108.9|5099.9|0
1746097800000|2025-05-01 11:10:00|5110.1|5101.1|5109.3|5100.3|5111.1|5102.1|5108.9|5099.9|0
1746098100000|2025-05-01 11:15:00|5109.4|5100.4|5106.6|5097.6|5109.4|5100.4|5106.3|5097.3|0
1746098400000|2025-05-01 11:20:00|5106.5|5097.5|5104.7|5095.7|5107.1|5098.1|5103.8|5094.8|0
1746098700000|2025-05-01 11:25:00|5104.5|5095.5|5105.1|5096.1|5105.2|5096.2|5104.1|5095.1|0
1746099000000|2025-05-01 11:30:00|5104.9|5095.9|5107.6|5098.6|5108.6|5099.6|5104.9|5095.9|0
1746099300000|2025-05-01 11:35:00|5107.7|5098.7|5107.3|5098.3|5109|5100|5106.2|5097.2|0
1746099600000|2025-05-01 11:40:00|5107.1|5098.1|5108.5|5099.5|5108.6|5099.6|5105.9|5096.9|0
1746099900000|2025-05-01 11:45:00|5108.4|5099.4|5109.4|5100.4|5110.5|5101.5|5108.1|5099.1|0
1746100200000|2025-05-01 11:50:00|5109.2|5100.2|5109.3|5100.3|5110.5|5101.5|5108.6|5099.6|0
1746100500000|2025-05-01 11:55:00|5109.4|5100.4|5108.7|5099.7|5109.9|5100.9|5108.2|5099.2|0
1746100800000|2025-05-01 12:00:00|5108.6|5099.6|5108.2|5099.2|5109.1|5100.1|5107|5098|0
1746101100000|2025-05-01 12:05:00|5108.3|5099.3|5108.9|5099.9|5109.6|5100.6|5107.7|5098.7|0
1746101400000|2025-05-01 12:10:00|5109|5100|5109.4|5100.4|5111.3|5102.3|5108|5099|0
1746101700000|2025-05-01 12:15:00|5109.5|5100.5|5108.4|5099.4|5110.5|5101.5|5107.7|5098.7|0
1746102000000|2025-05-01 12:20:00|5108.5|5099.5|5104.4|5095.4|5108.7|5099.7|5104.1|5095.1|0
1746102300000|2025-05-01 12:25:00|5104.5|5095.5|5102.7|5093.7|5104.8|5095.8|5102.2|5093.2|0
1746102600000|2025-05-01 12:30:00|5102.5|5093.5|5101.5|5092.5|5104|5095|5097.3|5088.3|0
1746102900000|2025-05-01 12:35:00|5101.4|5092.4|5100.8|5091.8|5103.2|5094.2|5100.6|5091.6|0
1746103200000|2025-05-01 12:40:00|5101|5092|5102.3|5093.3|5103.3|5094.3|5100.8|5091.8|0
1746103500000|2025-05-01 12:45:00|5102.4|5093.4|5102|5093|5103.6|5094.6|5101.3|5092.3|0
1746103800000|2025-05-01 12:50:00|5102.1|5093.1|5101.3|5092.3|5102.6|5093.6|5099.9|5090.9|0
1746104100000|2025-05-01 12:55:00|5101.2|5092.2|5098.6|5089.6|5101.5|5092.5|5098.6|5089.6|0
1746104400000|2025-05-01 13:00:00|5098.7|5089.7|5096.6|5087.6|5099.5|5090.5|5095.8|5086.8|0
1746104700000|2025-05-01 13:05:00|5096.5|5087.5|5099.5|5090.5|5099.6|5090.6|5095.4|5086.4|0
1746105000000|2025-05-01 13:10:00|5099.6|5090.6|5099.9|5090.9|5101|5092|5098.9|5089.9|0
1746105300000|2025-05-01 13:15:00|5099.8|5090.8|5101.3|5092.3|5101.3|5092.3|5099.1|5090.1|0
1746105600000|2025-05-01 13:20:00|5101.4|5092.4|5102.3|5093.3|5102.5|5093.5|5100.8|5091.8|0
1746105900000|2025-05-01 13:25:00|5101.3|5092.3|5101.4|5092.4|5103.3|5094.3|5101|5092|0
1746106200000|2025-05-01 13:30:00|5101.5|5092.5|5097|5088|5104.4|5095.4|5093.8|5084.8|0
1746106500000|2025-05-01 13:35:00|5096.9|5087.9|5105.2|5096.2|5108.9|5099.9|5092.2|5083.2|0
1746106800000|2025-05-01 13:40:00|5105.3|5096.3|5105.7|5096.7|5109.9|5100.9|5102.8|5093.8|0
1746107100000|2025-05-01 13:45:00|5105.8|5096.8|5108.5|5099.5|5109.6|5100.6|5103.9|5094.9|0
1746107400000|2025-05-01 13:50:00|5108.4|5099.4|5101.2|5092.2|5109.1|5100.1|5101|5092|0
1746107700000|2025-05-01 13:55:00|5101.1|5092.1|5089.5|5080.5|5101.5|5092.5|5089.5|5080.5|0
1746108000000|2025-05-01 14:00:00|5091.8|5082.8|5096.1|5087.1|5096.9|5087.9|5091.8|5082.8|0
1746108300000|2025-05-01 14:05:00|5096.2|5087.2|5096.6|5087.6|5099.6|5090.6|5094.8|5085.8|0
1746108600000|2025-05-01 14:10:00|5096.5|5087.5|5097.6|5088.6|5098.2|5089.2|5093.6|5084.6|0
1746108900000|2025-05-01 14:15:00|5097.7|5088.7|5097.6|5088.6|5098.7|5089.7|5096.2|5087.2|0
1746109200000|2025-05-01 14:20:00|5096.8|5087.8|5102.3|5093.3|5102.5|5093.5|5096.8|5087.8|0
1746109500000|2025-05-01 14:25:00|5102.4|5093.4|5101.9|5092.9|5103.8|5094.8|5101.4|5092.4|0
1746109800000|2025-05-01 14:30:00|5102|5093|5099|5090|5102|5093|5097.6|5088.6|0
1746110100000|2025-05-01 14:35:00|5098.9|5089.9|5099.6|5090.6|5100.9|5091.9|5098.5|5089.5|0
1746110400000|2025-05-01 14:40:00|5100.3|5091.3|5099.4|5090.4|5101.1|5092.1|5099.4|5090.4|0
1746110700000|2025-05-01 14:45:00|5099.5|5090.5|5097.5|5088.5|5099.9|5090.9|5097.2|5088.2|0
1746111000000|2025-05-01 14:50:00|5097.4|5088.4|5096.8|5087.8|5097.4|5088.4|5095.4|5086.4|0
1746111300000|2025-05-01 14:55:00|5096.9|5087.9|5103.5|5094.5|5104.4|5095.4|5096.8|5087.8|0
1746111600000|2025-05-01 15:00:00|5103.6|5094.6|5104|5095|5105.3|5096.3|5102.5|5093.5|0
1746111900000|2025-05-01 15:05:00|5103.9|5094.9|5104.2|5095.2|5106.6|5097.6|5103.1|5094.1|0
1746112200000|2025-05-01 15:10:00|5104.1|5095.1|5106|5097|5106.1|5097.1|5103.4|5094.4|0
1746112500000|2025-05-01 15:15:00|5106.1|5097.1|5105.4|5096.4|5107.7|5098.7|5104.1|5095.1|0
1746112800000|2025-05-01 15:20:00|5105.3|5096.3|5102.8|5093.8|5105.5|5096.5|5102.8|5093.8|0
1746113100000|2025-05-01 15:25:00|5102.9|5093.9|5105.3|5096.3|5106|5097|5102.1|5093.1|0
1746113400000|2025-05-01 15:30:00|5105.4|5096.4|5104.8|5095.8|5106.5|5097.5|5103.9|5094.9|0
1746113700000|2025-05-01 15:35:00|5104.9|5095.9|5102.7|5093.7|5106|5097|5102.4|5093.4|0
1746114000000|2025-05-01 15:40:00|5102.6|5093.6|5101.7|5092.7|5103.7|5094.7|5101.7|5092.7|0
1746114300000|2025-05-01 15:45:00|5101|5092|5098.8|5089.8|5101.1|5092.1|5098.7|5089.7|0
1746114600000|2025-05-01 15:50:00|5098.7|5089.7|5098.9|5089.9|5100.4|5091.4|5098.7|5089.7|0
1746114900000|2025-05-01 15:55:00|5098.8|5089.8|5094.8|5085.8|5098.9|5089.9|5094.3|5085.3|0
1746115200000|2025-05-01 16:00:00|5094.7|5085.7|5094.2|5085.2|5095.7|5086.7|5092.1|5083.1|0
1746115500000|2025-05-01 16:05:00|5094.4|5085.4|5096.7|5087.7|5096.8|5087.8|5094.2|5085.2|0
1746115800000|2025-05-01 16:10:00|5096.6|5087.6|5094.6|5085.6|5096.7|5087.7|5094.2|5085.2|0
1746116100000|2025-05-01 16:15:00|5094.7|5085.7|5093.5|5084.5|5094.7|5085.7|5091.6|5082.6|0
1746116400000|2025-05-01 16:20:00|5093.4|5084.4|5092.8|5083.8|5094.4|5085.4|5092.8|5083.8|0
1746116700000|2025-05-01 16:25:00|5092.9|5083.9|5094.8|5085.8|5096.1|5087.1|5092.7|5083.7|0
1746117000000|2025-05-01 16:30:00|5094.7|5085.7|5096.9|5087.9|5097|5088|5094.6|5085.6|0
1746117300000|2025-05-01 16:35:00|5097|5088|5098.6|5089.6|5099|5090|5096.6|5087.6|0
1746117600000|2025-05-01 16:40:00|5098.5|5089.5|5097.3|5088.3|5098.5|5089.5|5096.4|5087.4|0
1746117900000|2025-05-01 16:45:00|5097.2|5088.2|5094.5|5085.5|5097.3|5088.3|5094.2|5085.2|0
1746118200000|2025-05-01 16:50:00|5094.6|5085.6|5092.6|5083.6|5095.4|5086.4|5092|5083|0
1746118500000|2025-05-01 16:55:00|5092.7|5083.7|5093.1|5084.1|5094.6|5085.6|5092.4|5083.4|0
1746118800000|2025-05-01 17:00:00|5093.3|5084.3|5097.9|5088.9|5097.9|5088.9|5093.1|5084.1|0
1746119100000|2025-05-01 17:05:00|5098|5089|5098.8|5089.8|5099|5090|5096.2|5087.2|0
1746119400000|2025-05-01 17:10:00|5098.9|5089.9|5100|5091|5100.1|5091.1|5098.5|5089.5|0
1746119700000|2025-05-01 17:15:00|5099.6|5090.6|5101.3|5092.3|5101.6|5092.6|5099.6|5090.6|0
1746120000000|2025-05-01 17:20:00|5100.9|5091.9|5099.9|5090.9|5100.9|5091.9|5099.8|5090.8|0
1746120300000|2025-05-01 17:25:00|5100|5091|5098.8|5089.8|5100.2|5091.2|5097.8|5088.8|0
1746120600000|2025-05-01 17:30:00|5098.7|5089.7|5100.1|5091.1|5100.1|5091.1|5098.4|5089.4|0
1746120900000|2025-05-01 17:35:00|5100.2|5091.2|5099.4|5090.4|5100.5|5091.5|5099.3|5090.3|0
1746121200000|2025-05-01 17:40:00|5099.3|5090.3|5096.3|5087.3|5099.4|5090.4|5096.1|5087.1|0
1746121500000|2025-05-01 17:45:00|5096.4|5087.4|5098.6|5089.6|5098.6|5089.6|5095.9|5086.9|0
1746121800000|2025-05-01 17:50:00|5098.5|5089.5|5098.2|5089.2|5099|5090|5097.4|5088.4|0
1746122100000|2025-05-01 17:55:00|5098.6|5089.6|5098.5|5089.5|5098.9|5089.9|5097.6|5088.6|0
1746122400000|2025-05-01 18:00:00|5098.1|5089.1|5099.6|5090.6|5099.7|5090.7|5097.5|5088.5|0
1746122700000|2025-05-01 18:05:00|5099.5|5090.5|5102.6|5093.6|5102.8|5093.8|5099.4|5090.4|0
1746123000000|2025-05-01 18:10:00|5102.5|5093.5|5103.1|5094.1|5103.4|5094.4|5102.4|5093.4|0
1746123300000|2025-05-01 18:15:00|5103.5|5094.5|5105.9|5096.9|5106.1|5097.1|5103.5|5094.5|0
1746123600000|2025-05-01 18:20:00|5105.8|5096.8|5104.4|5095.4|5105.9|5096.9|5104|5095|0
1746123900000|2025-05-01 18:25:00|5104.5|5095.5|5106.2|5097.2|5106.2|5097.2|5103.1|5094.1|0
1746124200000|2025-05-01 18:30:00|5106.3|5097.3|5108.4|5099.4|5108.5|5099.5|5106|5097|0
1746124500000|2025-05-01 18:35:00|5108.5|5099.5|5108.8|5099.8|5109.6|5100.6|5107.6|5098.6|0
1746124800000|2025-05-01 18:40:00|5108.7|5099.7|5110.6|5101.6|5110.8|5101.8|5108.5|5099.5|0
1746125100000|2025-05-01 18:45:00|5110.7|5101.7|5111.1|5102.1|5112.2|5103.2|5110.6|5101.6|0
1746125400000|2025-05-01 18:50:00|5111.2|5102.2|5109.3|5100.3|5111.7|5102.7|5109.1|5100.1|0
1746125700000|2025-05-01 18:55:00|5109.2|5100.2|5109.1|5100.1|5110.5|5101.5|5109|5100|0
1746126000000|2025-05-01 19:00:00|5109.2|5100.2|5108|5099|5109.3|5100.3|5107.2|5098.2|0
1746126300000|2025-05-01 19:05:00|5108.1|5099.1|5106.3|5097.3|5108.1|5099.1|5106.2|5097.2|0
1746126600000|2025-05-01 19:10:00|5106.2|5097.2|5105.9|5096.9|5106.2|5097.2|5104.4|5095.4|0
1746126900000|2025-05-01 19:15:00|5106|5097|5107.6|5098.6|5107.8|5098.8|5105.9|5096.9|0
1746127200000|2025-05-01 19:20:00|5107.7|5098.7|5109.2|5100.2|5109.3|5100.3|5107.7|5098.7|0
1746127500000|2025-05-01 19:25:00|5109|5100|5110.1|5101.1|5110.2|5101.2|5108.5|5099.5|0
1746127800000|2025-05-01 19:30:00|5110.2|5101.2|5107.2|5098.2|5110.4|5101.4|5107.2|5098.2|0
1746128100000|2025-05-01 19:35:00|5107.1|5098.1|5106.8|5097.8|5108.4|5099.4|5106.8|5097.8|0
1746128400000|2025-05-01 19:40:00|5106.9|5097.9|5106.1|5097.1|5107|5098|5105.3|5096.3|0
1746128700000|2025-05-01 19:45:00|5106|5097|5108|5099|5109.1|5100.1|5106|5097|0
1746129000000|2025-05-01 19:50:00|5108.3|5099.3|5102.1|5093.1|5108.3|5099.3|5101.6|5092.6|0
1746129300000|2025-05-01 19:55:00|5101.7|5092.7|5094.1|5085.1|5101.9|5092.9|5093.3|5084.3|0
1746129600000|2025-05-01 20:00:00|5094|5085|5081.3|5072.3|5100.9|5091.9|5081.3|5072.3|0
1746129900000|2025-05-01 20:05:00|5081.1|5072.1|5081.2|5072.2|5083.8|5074.8|5079.3|5070.3|0
1746130200000|2025-05-01 20:10:00|5081.3|5072.3|5083.2|5074.2|5083.8|5074.8|5079|5070|0
1746130500000|2025-05-01 20:15:00|5083|5074|5088.2|5079.2|5088.8|5079.8|5082.6|5073.6|0
1746130800000|2025-05-01 20:20:00|5088.1|5079.1|5089.3|5080.3|5090.4|5081.4|5087.5|5078.5|0
1746131100000|2025-05-01 20:25:00|5089.2|5080.2|5088.5|5079.5|5089.4|5080.4|5086.6|5077.6|0
1746131400000|2025-05-01 20:30:00|5088.1|5079.1|5086.8|5077.8|5092.8|5083.8|5085.3|5076.3|0
1746131700000|2025-05-01 20:35:00|5086.6|5077.6|5086|5077|5088.2|5079.2|5084.6|5075.6|0
1746132000000|2025-05-01 20:40:00|5086.4|5077.4|5082.9|5073.9|5086.8|5077.8|5082.8|5073.8|0
1746132300000|2025-05-01 20:45:00|5083|5074|5085.6|5076.6|5086.7|5077.7|5081.8|5072.8|0
1746132600000|2025-05-01 20:50:00|5085.7|5076.7|5086.2|5077.2|5086.6|5077.6|5084.3|5075.3|0
1746132900000|2025-05-01 20:55:00|5086|5077|5084.5|5075.5|5086.3|5077.3|5083.2|5074.2|0
1746133200000|2025-05-01 21:00:00|5084.4|5075.4|5085.4|5076.4|5085.5|5076.5|5082.8|5073.8|0
1746133500000|2025-05-01 21:05:00|5085.5|5076.5|5085.3|5076.3|5086.2|5077.2|5085.3|5076.3|0
1746133800000|2025-05-01 21:10:00|5085.4|5076.4|5086.2|5077.2|5087|5078|5084.5|5075.5|0
1746134100000|2025-05-01 21:15:00|5081.2|5072.2|5074.5|5065.5|5081.2|5072.2|5072.9|5063.9|0
1746134400000|2025-05-01 21:20:00|5075.1|5066.1|5074.9|5065.9|5076.5|5067.5|5074.5|5065.5|0
1746134700000|2025-05-01 21:25:00|5074.8|5065.8|5075.5|5066.5|5076.8|5067.8|5074.6|5065.6|0
1746135000000|2025-05-01 21:30:00|5076.2|5067.2|5076.5|5067.5|5076.9|5067.9|5076.2|5067.2|0
1746135300000|2025-05-01 21:35:00|5076.4|5067.4|5075|5066|5076.4|5067.4|5074.5|5065.5|0
1746135600000|2025-05-01 21:40:00|5074.8|5065.8|5073.6|5064.6|5074.8|5065.8|5072.7|5063.7|0
1746135900000|2025-05-01 21:45:00|5073.5|5064.5|5071.1|5062.1|5074.1|5065.1|5070.9|5061.9|0
1746136200000|2025-05-01 21:50:00|5071.2|5062.2|5069.6|5060.6|5071.3|5062.3|5068.6|5059.6|0
1746136500000|2025-05-01 21:55:00|5069.2|5060.2|5069.8|5060.8|5070.1|5061.1|5068.9|5059.9|0
1746136800000|2025-05-01 22:00:00|5069.7|5060.7|5066.8|5057.8|5070.9|5061.9|5065.7|5056.7|0
1746137100000|2025-05-01 22:05:00|5066.7|5057.7|5067|5058|5067.8|5058.8|5065|5056|0
1746137400000|2025-05-01 22:10:00|5067.1|5058.1|5069.3|5060.3|5069.8|5060.8|5066.8|5057.8|0
1746137700000|2025-05-01 22:15:00|5069.2|5060.2|5070.4|5061.4|5071.1|5062.1|5069|5060|0
1746138000000|2025-05-01 22:20:00|5070.3|5061.3|5069.4|5060.4|5070.4|5061.4|5069.4|5060.4|0
1746138300000|2025-05-01 22:25:00|5069.5|5060.5|5070|5061|5070.2|5061.2|5069.2|5060.2|0
1746138600000|2025-05-01 22:30:00|5070.1|5061.1|5070.6|5061.6|5070.6|5061.6|5068.4|5059.4|0
1746138900000|2025-05-01 22:35:00|5070.5|5061.5|5070.7|5061.7|5070.8|5061.8|5069.5|5060.5|0
1746139200000|2025-05-01 22:40:00|5070.8|5061.8|5070.2|5061.2|5071.3|5062.3|5069.4|5060.4|0
1746139500000|2025-05-01 22:45:00|5070.3|5061.3|5069.7|5060.7|5070.3|5061.3|5069.2|5060.2|0
1746139800000|2025-05-01 22:50:00|5069.8|5060.8|5069.6|5060.6|5070.4|5061.4|5068.8|5059.8|0
1746140100000|2025-05-01 22:55:00|5069.5|5060.5|5069.8|5060.8|5070.2|5061.2|5069.2|5060.2|0
1746140400000|2025-05-01 23:00:00|5069.7|5060.7|5071|5062|5071.3|5062.3|5069.1|5060.1|0
1746140700000|2025-05-01 23:05:00|5071.1|5062.1|5070.6|5061.6|5071.1|5062.1|5070.3|5061.3|0
1746141000000|2025-05-01 23:10:00|5070.3|5061.3|5070.5|5061.5|5071|5062|5070.2|5061.2|0
1746141300000|2025-05-01 23:15:00|5070.6|5061.6|5073.3|5064.3|5073.3|5064.3|5070.5|5061.5|0
1746141600000|2025-05-01 23:20:00|5073.2|5064.2|5074.2|5065.2|5074.6|5065.6|5072.9|5063.9|0
1746141900000|2025-05-01 23:25:00|5074.1|5065.1|5073.8|5064.8|5074.8|5065.8|5073|5064|0
1746142200000|2025-05-01 23:30:00|5073.7|5064.7|5071.5|5062.5|5074|5065|5071.3|5062.3|0
1746142500000|2025-05-01 23:35:00|5071.6|5062.6|5071.8|5062.8|5072.5|5063.5|5071.5|5062.5|0
1746142800000|2025-05-01 23:40:00|5071.7|5062.7|5071.8|5062.8|5072.9|5063.9|5071.7|5062.7|0
1746143100000|2025-05-01 23:45:00|5071.9|5062.9|5069.8|5060.8|5072.1|5063.1|5069.5|5060.5|0
1746143400000|2025-05-01 23:50:00|5069.9|5060.9|5071.7|5062.7|5071.7|5062.7|5069.1|5060.1|0
1746143700000|2025-05-01 23:55:00|5071.9|5062.9|5071.1|5062.1|5072.8|5063.8|5070.9|5061.9|0
1746144000000|2025-05-02 00:00:00|5071.4|5062.4|5072.4|5063.4|5072.5|5063.5|5070.3|5061.3|0
1746144300000|2025-05-02 00:05:00|5072.5|5063.5|5068.3|5059.3|5073|5064|5068|5059|0
1746144600000|2025-05-02 00:10:00|5068.2|5059.2|5071.8|5062.8|5072|5063|5067.7|5058.7|0
1746144900000|2025-05-02 00:15:00|5071.9|5062.9|5082.3|5073.3|5082.6|5073.6|5071.4|5062.4|0
1746145200000|2025-05-02 00:20:00|5082.4|5073.4|5086.8|5077.8|5088.3|5079.3|5081.5|5072.5|0
1746145500000|2025-05-02 00:25:00|5086.7|5077.7|5101.3|5092.3|5101.6|5092.6|5086.7|5077.7|0
1746145800000|2025-05-02 00:30:00|5101.4|5092.4|5103.5|5094.5|5104.5|5095.5|5100.6|5091.6|0
1746146100000|2025-05-02 00:35:00|5103.6|5094.6|5101.9|5092.9|5104.1|5095.1|5101.2|5092.2|0
1746146400000|2025-05-02 00:40:00|5102|5093|5106.4|5097.4|5107|5098|5101.5|5092.5|0
1746146700000|2025-05-02 00:45:00|5106.6|5097.6|5112.6|5103.6|5113.4|5104.4|5106.3|5097.3|0
1746147000000|2025-05-02 00:50:00|5112.5|5103.5|5107.3|5098.3|5113.9|5104.9|5104.8|5095.8|0
1746147300000|2025-05-02 00:55:00|5107.4|5098.4|5106.3|5097.3|5107.9|5098.9|5105|5096|0
1746147600000|2025-05-02 01:00:00|5106.1|5097.1|5098.4|5089.4|5106.5|5097.5|5098.4|5089.4|0
1746147900000|2025-05-02 01:05:00|5098.5|5089.5|5108|5099|5108.7|5099.7|5098.3|5089.3|0
1746148200000|2025-05-02 01:10:00|5108.1|5099.1|5114|5105|5114.1|5105.1|5107.9|5098.9|0
1746148500000|2025-05-02 01:15:00|5114.1|5105.1|5122.8|5114.8|5154.8|5146.8|5113.6|5104.6|1499
1746148800000|2025-05-02 01:20:00|5121.8|5113.8|5144.3|5136.3|5161.3|5153.3|5113.3|5105.3|1150
1746149100000|2025-05-02 01:25:00|5143.8|5135.8|5108.3|5100.3|5144.3|5136.3|5105.3|5097.3|668
1746149400000|2025-05-02 01:30:00|5110.3|5102.3|5098.8|5090.8|5134.8|5126.8|5085.3|5077.3|3466
1746149700000|2025-05-02 01:35:00|5098.3|5090.3|5142.3|5134.3|5157.3|5149.3|5088.3|5080.3|3066
1746150000000|2025-05-02 01:40:00|5141.3|5133.3|5105.8|5097.8|5141.8|5133.8|5093.3|5085.3|2341
1746150300000|2025-05-02 01:45:00|5106.3|5098.3|5148.3|5140.3|5155.3|5147.3|5104.8|5096.8|2166
1746150600000|2025-05-02 01:50:00|5150.3|5142.3|5176.3|5168.3|5177.3|5169.3|5146.3|5138.3|3565
1746150900000|2025-05-02 01:55:00|5177.8|5169.8|5181.1|5173.1|5195.1|5187.1|5168.6|5160.6|3518
1746151200000|2025-05-02 02:00:00|5179.6|5171.6|5220.1|5212.1|5223.1|5215.1|5173.6|5165.6|5281
1746151500000|2025-05-02 02:05:00|5219.6|5211.6|5219.1|5211.1|5231.6|5223.6|5210.1|5202.1|3040
1746151800000|2025-05-02 02:10:00|5220.1|5212.1|5229.6|5221.6|5242.1|5234.1|5211.6|5203.6|2968
1746152100000|2025-05-02 02:15:00|5229.1|5221.1|5254.1|5246.1|5255.6|5247.6|5229.1|5221.1|2639
1746152400000|2025-05-02 02:20:00|5252.1|5244.1|5243.1|5235.1|5255.1|5247.1|5240.1|5232.1|1396
1746152700000|2025-05-02 02:25:00|5242.6|5234.6|5242.6|5234.6|5255.1|5247.1|5239.1|5231.1|1408
1746153000000|2025-05-02 02:30:00|5243.1|5235.1|5249.1|5241.1|5261.1|5253.1|5242.1|5234.1|1182
1746153300000|2025-05-02 02:35:00|5248.1|5240.1|5257.1|5249.1|5262.6|5254.6|5242.1|5234.1|885
1746153600000|2025-05-02 02:40:00|5258.1|5250.1|5241.1|5233.1|5259.1|5251.1|5237.1|5229.1|767
1746153900000|2025-05-02 02:45:00|5240.1|5232.1|5239.1|5231.1|5245.1|5237.1|5232.1|5224.1|759
1746154200000|2025-05-02 02:50:00|5239.6|5231.6|5240.1|5232.1|5245.1|5237.1|5231.1|5223.1|615
1746154500000|2025-05-02 02:55:00|5239.1|5231.1|5226.1|5218.1|5242.1|5234.1|5224.1|5216.1|885
1746154800000|2025-05-02 03:00:00|5225.6|5217.6|5227.1|5219.1|5233.6|5225.6|5222.6|5214.6|1038
1746155100000|2025-05-02 03:05:00|5227.6|5219.6|5234.6|5226.6|5239.6|5231.6|5226.1|5218.1|342
1746155400000|2025-05-02 03:10:00|5235.1|5227.1|5229.1|5221.1|5240.1|5232.1|5228.6|5220.6|661
1746155700000|2025-05-02 03:15:00|5228.1|5220.1|5230.1|5222.1|5231.6|5223.6|5219.1|5211.1|666
1746156000000|2025-05-02 03:20:00|5230.6|5222.6|5231.1|5223.1|5235.1|5227.1|5229.6|5221.6|233
1746156300000|2025-05-02 03:25:00|5231.6|5223.6|5248.1|5240.1|5249.6|5241.6|5231.1|5223.1|428
1746156600000|2025-05-02 03:30:00|5248.6|5240.6|5258.1|5250.1|5259.1|5251.1|5248.1|5240.1|770
1746156900000|2025-05-02 03:35:00|5259.1|5251.1|5264.6|5256.6|5271.1|5263.1|5257.1|5249.1|1046
1746157200000|2025-05-02 03:40:00|5264.1|5256.1|5270.1|5262.1|5276.6|5268.6|5264.1|5256.1|845
1746157500000|2025-05-02 03:45:00|5269.1|5261.1|5274.1|5266.1|5275.1|5267.1|5267.1|5259.1|638
1746157800000|2025-05-02 03:50:00|5275.1|5267.1|5269.1|5261.1|5278.1|5270.1|5269.1|5261.1|783
1746158100000|2025-05-02 03:55:00|5268.1|5260.1|5269.1|5261.1|5271.1|5263.1|5264.1|5256.1|599
1746158400000|2025-05-02 04:00:00|5268.6|5259.6|5268.9|5259.9|5272.2|5263.2|5265.7|5256.7|0
1746158700000|2025-05-02 04:05:00|5268.8|5259.8|5270|5261|5270.5|5261.5|5268.4|5259.4|0
1746159000000|2025-05-02 04:10:00|5270.2|5261.2|5269.7|5260.7|5270.7|5261.7|5269.7|5260.7|0
1746159300000|2025-05-02 04:15:00|5269.8|5260.8|5270.6|5261.6|5270.7|5261.7|5269.6|5260.6|0
1746159600000|2025-05-02 04:20:00|5270.7|5261.7|5268.3|5259.3|5270.9|5261.9|5268.2|5259.2|0
1746159900000|2025-05-02 04:25:00|5268.4|5259.4|5268|5259|5268.6|5259.6|5266.7|5257.7|0
1746160200000|2025-05-02 04:30:00|5268.1|5259.1|5267.1|5258.1|5268.1|5259.1|5266.8|5257.8|0
1746160500000|2025-05-02 04:35:00|5267|5258|5270|5261|5270.2|5261.2|5266.8|5257.8|0
1746160800000|2025-05-02 04:40:00|5270.2|5261.2|5269.2|5260.2|5270.2|5261.2|5269.1|5260.1|0
1746161100000|2025-05-02 04:45:00|5269.1|5260.1|5269.8|5260.8|5270.1|5261.1|5268.7|5259.7|0
1746161400000|2025-05-02 04:50:00|5269.7|5260.7|5269.1|5260.1|5270.2|5261.2|5269|5260|0
1746161700000|2025-05-02 04:55:00|5269|5260|5269.2|5260.2|5269.4|5260.4|5268.8|5259.8|11
1746162000000|2025-05-02 05:00:00|5266.6|5258.6|5268.1|5260.1|5279.1|5271.1|5264.1|5256.1|1458
1746162300000|2025-05-02 05:05:00|5267.6|5259.6|5257.1|5249.1|5267.6|5259.6|5256.6|5248.6|1353
1746162600000|2025-05-02 05:10:00|5258.1|5250.1|5259.1|5251.1|5263.1|5255.1|5255.1|5247.1|664
1746162900000|2025-05-02 05:15:00|5258.6|5250.6|5261.1|5253.1|5265.1|5257.1|5252.1|5244.1|441
1746163200000|2025-05-02 05:20:00|5260.1|5252.1|5263.1|5255.1|5268.1|5260.1|5259.1|5251.1|402
1746163500000|2025-05-02 05:25:00|5262.6|5254.6|5259.6|5251.6|5264.1|5256.1|5251.1|5243.1|1505
1746163800000|2025-05-02 05:30:00|5259.1|5251.1|5269.1|5261.1|5271.1|5263.1|5259.1|5251.1|425
1746164100000|2025-05-02 05:35:00|5268.6|5260.6|5263.1|5255.1|5272.6|5264.6|5261.1|5253.1|496
1746164400000|2025-05-02 05:40:00|5265.1|5257.1|5263.1|5255.1|5267.6|5259.6|5261.6|5253.6|258
1746164700000|2025-05-02 05:45:00|5262.6|5254.6|5263.1|5255.1|5268.1|5260.1|5262.1|5254.1|211
1746165000000|2025-05-02 05:50:00|5262.1|5254.1|5256.6|5248.6|5263.1|5255.1|5251.6|5243.6|435
1746165300000|2025-05-02 05:55:00|5256.1|5248.1|5252.1|5244.1|5260.1|5252.1|5251.1|5243.1|362
1746165600000|2025-05-02 06:00:00|5252.6|5244.6|5233.1|5225.1|5255.1|5247.1|5232.1|5224.1|688
1746165900000|2025-05-02 06:05:00|5233.6|5225.6|5228.1|5220.1|5235.1|5227.1|5224.1|5216.1|926
1746166200000|2025-05-02 06:10:00|5228.6|5220.6|5237.1|5229.1|5237.6|5229.6|5227.1|5219.1|604
1746166500000|2025-05-02 06:15:00|5236.6|5228.6|5246.1|5238.1|5248.1|5240.1|5236.1|5228.1|610
1746166800000|2025-05-02 06:20:00|5247.1|5239.1|5253.1|5245.1|5254.1|5246.1|5243.1|5235.1|581
1746167100000|2025-05-02 06:25:00|5252.1|5244.1|5267.1|5259.1|5267.1|5259.1|5252.1|5244.1|775
1746167400000|2025-05-02 06:30:00|5268.1|5260.1|5258.6|5250.6|5275.6|5267.6|5258.1|5250.1|1014
1746167700000|2025-05-02 06:35:00|5259.1|5251.1|5262.1|5254.1|5265.1|5257.1|5257.1|5249.1|337
1746168000000|2025-05-02 06:40:00|5262.6|5254.6|5265.6|5257.6|5266.1|5258.1|5258.1|5250.1|311
1746168300000|2025-05-02 06:45:00|5265.1|5257.1|5264.1|5256.1|5268.1|5260.1|5261.1|5253.1|428
1746168600000|2025-05-02 06:50:00|5264.6|5256.6|5261.6|5253.6|5264.6|5256.6|5258.6|5250.6|316
1746168900000|2025-05-02 06:55:00|5262.1|5254.1|5263.1|5255.1|5264.6|5256.6|5257.1|5249.1|479
1746169200000|2025-05-02 07:00:00|5262.1|5254.1|5250.1|5242.1|5266.1|5258.1|5248.1|5240.1|786
1746169500000|2025-05-02 07:05:00|5251.1|5243.1|5260.6|5252.6|5263.1|5255.1|5249.1|5241.1|794
1746169800000|2025-05-02 07:10:00|5261.1|5253.1|5261.1|5253.1|5266.1|5258.1|5257.1|5249.1|502
1746170100000|2025-05-02 07:15:00|5262.1|5254.1|5259.6|5251.6|5265.1|5257.1|5257.1|5249.1|1077
1746170400000|2025-05-02 07:20:00|5259.1|5251.1|5256.6|5248.6|5259.1|5251.1|5250.1|5242.1|530
1746170700000|2025-05-02 07:25:00|5256.1|5248.1|5255.1|5247.1|5259.1|5251.1|5251.6|5243.6|393
1746171000000|2025-05-02 07:30:00|5254.6|5246.6|5260.1|5252.1|5263.6|5255.6|5254.1|5246.1|876
1746171300000|2025-05-02 07:35:00|5261.1|5253.1|5261.1|5253.1|5266.6|5258.6|5257.1|5249.1|1235
1746171600000|2025-05-02 07:40:00|5260.6|5252.6|5259.6|5251.6|5263.1|5255.1|5256.1|5248.1|1069
1746171900000|2025-05-02 07:45:00|5260.1|5252.1|5259.1|5251.1|5260.6|5252.6|5256.6|5248.6|1053
1746172200000|2025-05-02 07:50:00|5259.6|5251.6|5260.1|5252.1|5262.1|5254.1|5257.6|5249.6|1308
1746172500000|2025-05-02 07:55:00|5259.1|5251.1|5257.1|5249.1|5262.1|5254.1|5256.1|5248.1|1525
1746172800000|2025-05-02 08:00:00|5256.6|5248.6|5256.1|5248.1|5259.1|5251.1|5247.1|5239.1|1508
1746173100000|2025-05-02 08:05:00|5255.1|5247.1|5256.1|5248.1|5262.1|5254.1|5254.1|5246.1|4462
1746173400000|2025-05-02 08:10:00|5255.1|5247.1|5254.1|5246.1|5258.1|5250.1|5250.6|5242.6|1190
1746173700000|2025-05-02 08:15:00|5254.6|5246.6|5249.6|5241.6|5258.1|5250.1|5246.6|5238.6|1511
1746174000000|2025-05-02 08:20:00|5250.1|5242.1|5240.1|5232.1|5250.6|5242.6|5238.1|5230.1|3161
1746174300000|2025-05-02 08:25:00|5239.1|5231.1|5234.1|5226.1|5248.1|5240.1|5234.1|5226.1|1075
1746174600000|2025-05-02 08:30:00|5242.1|5233.1|5242.8|5233.8|5243.5|5234.5|5241.2|5232.2|34
1746174900000|2025-05-02 08:35:00|5242.7|5233.7|5244|5235|5244|5235|5242.3|5233.3|0
1746175200000|2025-05-02 08:40:00|5243.9|5234.9|5241|5232|5244.7|5235.7|5240.5|5231.5|0
1746175500000|2025-05-02 08:45:00|5241.1|5232.1|5239.2|5230.2|5242.3|5233.3|5239.2|5230.2|0
1746175800000|2025-05-02 08:50:00|5239.1|5230.1|5237.2|5228.2|5240|5231|5236.7|5227.7|0
1746176100000|2025-05-02 08:55:00|5237.1|5228.1|5233.1|5224.1|5237.3|5228.3|5233|5224|0
1746176400000|2025-05-02 09:00:00|5233|5224|5231.8|5222.8|5234.3|5225.3|5231.6|5222.6|0
1746176700000|2025-05-02 09:05:00|5231.7|5222.7|5236.8|5227.8|5237|5228|5231.6|5222.6|0
1746177000000|2025-05-02 09:10:00|5236.9|5227.9|5237.2|5228.2|5237.3|5228.3|5236.3|5227.3|0
1746177300000|2025-05-02 09:15:00|5238.6|5229.6|5246.6|5238.6|5255.6|5247.6|5235.6|5223.6|280
1746177600000|2025-05-02 09:20:00|5247.6|5239.6|5246.6|5239.6|5247.6|5239.6|5243.6|5235.6|144
1746177900000|2025-05-02 09:25:00|5247.6|5238.6|5248.6|5241.6|5249.6|5241.6|5243.6|5236.6|159
1746178200000|2025-05-02 09:30:00|5247.6|5240.6|5255.6|5248.6|5257.6|5249.6|5247.6|5240.6|91
1746178500000|2025-05-02 09:35:00|5256.6|5249.6|5255.6|5248.6|5258.6|5251.6|5255.6|5247.6|14
1746178800000|2025-05-02 09:40:00|5256.6|5247.6|5258.6|5251.6|5260.6|5253.6|5254.6|5247.6|38
1746179100000|2025-05-02 09:45:00|5259.6|5250.6|5257.6|5250.6|5260.6|5253.6|5257.6|5250.6|175
1746179400000|2025-05-02 09:50:00|5258.6|5251.6|5259.6|5251.6|5260.6|5252.6|5257.6|5250.6|75
1746179700000|2025-05-02 09:55:00|5258.6|5250.6|5256.6|5248.6|5261.6|5254.6|5254.6|5246.6|403
1746180000000|2025-05-02 10:00:00|5254.6|5247.6|5254.6|5247.6|5259.6|5251.6|5252.6|5245.6|171
1746180300000|2025-05-02 10:05:00|5253.6|5246.6|5252.6|5245.6|5257.6|5249.6|5252.6|5245.6|142
1746180600000|2025-05-02 10:10:00|5253.6|5246.6|5254.6|5246.6|5255.6|5248.6|5252.6|5245.6|21
1746180900000|2025-05-02 10:15:00|5253.6|5247.6|5250.6|5242.6|5255.6|5248.6|5248.6|5241.6|64
1746181200000|2025-05-02 10:20:00|5249.6|5243.6|5252.6|5244.6|5253.6|5245.6|5249.6|5241.6|51
1746181500000|2025-05-02 10:25:00|5251.6|5245.6|5255.6|5247.6|5255.6|5248.6|5251.6|5244.6|2
1746181800000|2025-05-02 10:30:00|5256.6|5248.6|5253.6|5246.6|5257.6|5249.6|5253.6|5246.6|4
1746182100000|2025-05-02 10:35:00|5254.6|5247.6|5251.6|5243.6|5255.6|5248.6|5249.6|5242.6|22
1746182400000|2025-05-02 10:40:00|5250.6|5242.6|5250.6|5243.6|5251.6|5244.6|5247.6|5240.6|52
1746182700000|2025-05-02 10:45:00|5249.6|5242.6|5247.6|5240.6|5249.6|5242.6|5246.6|5238.6|46
1746183000000|2025-05-02 10:50:00|5248.6|5239.6|5254.6|5246.6|5254.6|5247.6|5247.6|5239.6|9
1746183300000|2025-05-02 10:55:00|5253.6|5245.6|5254.6|5246.6|5254.6|5246.6|5252.6|5244.6|1
1746183600000|2025-05-02 11:00:00|5253.6|5245.6|5252.6|5244.6|5253.6|5245.6|5248.6|5240.6|28
1746183900000|2025-05-02 11:05:00|5253.6|5245.6|5253.6|5245.6|5254.6|5246.6|5252.6|5244.6|4
1746184200000|2025-05-02 11:10:00|5252.6|5244.6|5247.6|5240.6|5252.6|5244.6|5247.6|5240.6|8
1746184500000|2025-05-02 11:15:00|5248.6|5241.6|5254.6|5246.6|5255.6|5248.6|5248.6|5241.6|29
1746184800000|2025-05-02 11:20:00|5255.6|5247.6|5256.6|5248.6|5256.6|5249.6|5253.6|5245.6|4
1746185100000|2025-05-02 11:25:00|5255.6|5249.6|5256.6|5249.6|5258.6|5250.6|5255.6|5248.6|16
1746185400000|2025-05-02 11:30:00|5257.6|5250.6|5254.6|5247.6|5257.6|5250.6|5254.6|5246.6|36
1746185700000|2025-05-02 11:35:00|5253.6|5246.6|5260.6|5253.6|5260.6|5253.6|5252.6|5245.6|32
1746186000000|2025-05-02 11:40:00|5261.6|5254.6|5261.6|5253.6|5263.6|5255.6|5259.6|5252.6|15
1746186300000|2025-05-02 11:45:00|5260.6|5252.6|5257.6|5250.6|5260.6|5253.6|5257.6|5250.6|1
1746186600000|2025-05-02 11:50:00|5258.6|5249.6|5257.6|5249.6|5259.6|5251.6|5257.6|5249.6|6
1746186900000|2025-05-02 11:55:00|5258.6|5250.6|5259.6|5251.6|5261.6|5254.6|5258.6|5250.6|38
1746187200000|2025-05-02 12:00:00|5258.6|5252.6|5256.6|5249.6|5260.6|5253.6|5255.6|5248.6|28
1746187500000|2025-05-02 12:05:00|5255.6|5248.6|5261.6|5254.6|5261.6|5254.6|5255.6|5247.6|31
1746187800000|2025-05-02 12:10:00|5260.6|5253.6|5259.6|5251.6|5261.6|5254.6|5258.6|5251.6|2
1746188100000|2025-05-02 12:15:00|5258.6|5250.6|5258.6|5250.6|5260.6|5252.6|5257.6|5250.6|11
1746188400000|2025-05-02 12:20:00|5259.6|5251.6|5260.6|5252.6|5261.6|5253.6|5258.6|5250.6|9
1746188700000|2025-05-02 12:25:00|5259.6|5251.6|5253.6|5244.6|5261.6|5254.6|5252.6|5243.6|151
1746189000000|2025-05-02 12:30:00|5254.6|5245.6|5267.6|5259.6|5274.6|5264.6|5254.6|5244.6|160
1746189300000|2025-05-02 12:35:00|5266.6|5258.6|5277.6|5269.6|5278.6|5271.6|5260.6|5252.6|261
1746189600000|2025-05-02 12:40:00|5276.6|5268.6|5276.6|5269.6|5277.6|5270.6|5272.6|5265.6|23
1746189900000|2025-05-02 12:45:00|5275.6|5268.6|5287.6|5280.6|5287.6|5280.6|5274.6|5267.6|124
1746190200000|2025-05-02 12:50:00|5286.6|5279.6|5291.6|5284.6|5293.6|5285.6|5284.6|5276.6|65
1746190500000|2025-05-02 12:55:00|5292.6|5283.6|5290.6|5284.6|5292.6|5285.6|5287.6|5279.6|64
1746190800000|2025-05-02 13:00:00|5291.1|5285.1|5289.1|5283.1|5292.6|5286.6|5286.6|5280.6|57
1746191100000|2025-05-02 13:05:00|5288.1|5282.1|5298.1|5292.1|5298.1|5292.1|5288.1|5282.1|426
1746191400000|2025-05-02 13:10:00|5297.6|5291.6|5297.1|5291.1|5306.1|5300.1|5296.6|5290.6|210
1746191700000|2025-05-02 13:15:00|5296.6|5290.6|5296.6|5290.6|5303.1|5297.1|5295.1|5289.1|215
1746192000000|2025-05-02 13:20:00|5296.1|5290.1|5303.1|5297.1|5305.6|5299.6|5295.6|5289.6|70
1746192300000|2025-05-02 13:25:00|5302.1|5296.1|5304.1|5298.1|5309.1|5303.1|5301.1|5295.1|75
1746192600000|2025-05-02 13:30:00|5304.6|5298.6|5274.1|5268.1|5307.6|5301.6|5273.1|5267.1|1168
1746192900000|2025-05-02 13:35:00|5273.1|5267.1|5272.1|5266.1|5275.6|5269.6|5264.1|5258.1|603
1746193200000|2025-05-02 13:40:00|5272.6|5266.6|5272.6|5266.6|5279.1|5273.1|5265.6|5259.6|150
1746193500000|2025-05-02 13:45:00|5273.1|5267.1|5261.6|5255.6|5277.1|5271.1|5261.6|5255.6|214
1746193800000|2025-05-02 13:50:00|5260.6|5254.6|5259.1|5253.1|5263.1|5257.1|5251.1|5245.1|263
1746194100000|2025-05-02 13:55:00|5259.6|5253.6|5250.6|5244.6|5260.1|5254.1|5248.1|5242.1|108
1746194400000|2025-05-02 14:00:00|5250.1|5244.1|5247.1|5241.1|5257.1|5251.1|5244.6|5238.6|306
1746194700000|2025-05-02 14:05:00|5247.6|5241.6|5256.1|5250.1|5259.1|5253.1|5246.1|5240.1|181
1746195000000|2025-05-02 14:10:00|5255.1|5249.1|5262.6|5256.6|5263.1|5257.1|5254.1|5248.1|185
1746195300000|2025-05-02 14:15:00|5263.1|5257.1|5261.1|5255.1|5264.1|5258.1|5258.1|5252.1|209
1746195600000|2025-05-02 14:20:00|5260.6|5254.6|5261.1|5255.1|5261.6|5255.6|5255.1|5249.1|314
1746195900000|2025-05-02 14:25:00|5260.6|5254.6|5260.6|5254.6|5264.1|5258.1|5259.1|5253.1|223
1746196200000|2025-05-02 14:30:00|5260.1|5254.1|5256.1|5250.1|5260.1|5254.1|5253.1|5247.1|388
1746196500000|2025-05-02 14:35:00|5255.6|5249.6|5253.6|5247.6|5257.6|5251.6|5248.1|5242.1|298
1746196800000|2025-05-02 14:40:00|5254.1|5248.1|5252.1|5246.1|5255.1|5249.1|5248.1|5242.1|223
1746197100000|2025-05-02 14:45:00|5251.6|5245.6|5250.1|5244.1|5253.6|5247.6|5247.1|5241.1|257
1746197400000|2025-05-02 14:50:00|5249.6|5243.6|5256.6|5250.6|5258.1|5252.1|5249.1|5243.1|175
1746197700000|2025-05-02 14:55:00|5257.1|5251.1|5258.6|5252.6|5259.1|5253.1|5255.1|5249.1|39
1746198000000|2025-05-02 15:00:00|5258.1|5252.1|5257.6|5251.6|5258.6|5252.6|5252.1|5246.1|57
1746198300000|2025-05-02 15:05:00|5257.1|5251.1|5255.6|5249.6|5257.6|5251.6|5251.6|5245.6|14
1746198600000|2025-05-02 15:10:00|5256.1|5250.1|5254.6|5248.6|5258.6|5252.6|5254.1|5248.1|10
1746198900000|2025-05-02 15:15:00|5255.1|5249.1|5254.1|5248.1|5258.1|5252.1|5251.1|5245.1|72
1746199200000|2025-05-02 15:20:00|5253.6|5247.6|5253.1|5247.1|5255.6|5249.6|5250.1|5244.1|114
1746199500000|2025-05-02 15:25:00|5252.1|5246.1|5249.6|5243.6|5252.1|5246.1|5248.1|5242.1|64
1746199800000|2025-05-02 15:30:00|5250.1|5244.1|5247.1|5241.1|5250.1|5244.1|5241.6|5235.6|130
1746200100000|2025-05-02 15:35:00|5246.6|5240.6|5246.6|5240.6|5250.1|5244.1|5241.1|5235.1|52
1746200400000|2025-05-02 15:40:00|5247.1|5241.1|5244.1|5238.1|5248.1|5242.1|5242.1|5236.1|68
1746200700000|2025-05-02 15:45:00|5244.6|5238.6|5241.1|5235.1|5245.1|5239.1|5240.1|5234.1|22
1746201000000|2025-05-02 15:50:00|5240.6|5234.6|5238.1|5232.1|5242.1|5236.1|5236.1|5230.1|53
1746201300000|2025-05-02 15:55:00|5238.6|5232.6|5243.1|5237.1|5243.6|5237.6|5238.1|5232.1|12
1746201600000|2025-05-02 16:00:00|5242.6|5236.6|5271.6|5265.6|5278.6|5272.6|5242.6|5236.6|1051
1746201900000|2025-05-02 16:05:00|5271.1|5265.1|5263.6|5257.6|5274.1|5268.1|5259.6|5253.6|121
1746202200000|2025-05-02 16:10:00|5263.1|5257.1|5269.6|5263.6|5269.6|5263.6|5257.1|5251.1|71
1746202500000|2025-05-02 16:15:00|5269.1|5263.1|5272.6|5266.6|5274.6|5268.6|5267.6|5261.6|433
1746202800000|2025-05-02 16:20:00|5272.1|5266.1|5273.1|5267.1|5275.1|5269.1|5269.1|5263.1|57
1746203100000|2025-05-02 16:25:00|5272.6|5266.6|5274.1|5268.1|5277.6|5271.6|5270.6|5264.6|19
1746203400000|2025-05-02 16:30:00|5273.6|5267.6|5276.1|5270.1|5277.1|5271.1|5271.6|5265.6|208
1746203700000|2025-05-02 16:35:00|5275.6|5269.6|5283.6|5277.6|5284.1|5278.1|5274.1|5268.1|47
1746204000000|2025-05-02 16:40:00|5284.1|5278.1|5288.1|5282.1|5290.1|5284.1|5281.6|5275.6|107
1746204300000|2025-05-02 16:45:00|5287.6|5281.6|5291.6|5285.6|5292.1|5286.1|5284.6|5278.6|54
1746204600000|2025-05-02 16:50:00|5292.1|5286.1|5285.1|5279.1|5292.1|5286.1|5282.1|5276.1|16
1746204900000|2025-05-02 16:55:00|5284.6|5278.6|5282.6|5276.6|5288.1|5282.1|5281.6|5275.6|14
1746205200000|2025-05-02 17:00:00|5283.1|5277.1|5283.1|5277.1|5287.1|5281.1|5280.1|5274.1|25
1746205500000|2025-05-02 17:05:00|5282.6|5276.6|5283.6|5277.6|5286.1|5280.1|5280.1|5274.1|17
1746205800000|2025-05-02 17:10:00|5284.1|5278.1|5282.6|5276.6|5285.1|5279.1|5282.1|5276.1|33
1746206100000|2025-05-02 17:15:00|5283.1|5277.1|5285.1|5279.1|5286.1|5280.1|5282.1|5276.1|21
1746206400000|2025-05-02 17:20:00|5285.6|5279.6|5287.6|5281.6|5292.1|5286.1|5284.6|5278.6|62
1746206700000|2025-05-02 17:25:00|5287.1|5281.1|5287.1|5281.1|5291.1|5285.1|5285.1|5279.1|26
1746207000000|2025-05-02 17:30:00|5287.6|5281.6|5291.1|5285.1|5291.1|5285.1|5286.1|5280.1|35
1746207300000|2025-05-02 17:35:00|5290.6|5284.6|5290.6|5284.6|5294.1|5288.1|5288.6|5282.6|22
1746207600000|2025-05-02 17:40:00|5291.1|5285.1|5285.6|5279.6|5291.1|5285.1|5282.1|5276.1|45
1746207900000|2025-05-02 17:45:00|5285.1|5279.1|5287.1|5281.1|5289.1|5283.1|5283.1|5277.1|22
1746208200000|2025-05-02 17:50:00|5287.6|5281.6|5287.1|5281.1|5289.1|5283.1|5284.6|5278.6|32
1746208500000|2025-05-02 17:55:00|5286.6|5280.6|5282.1|5276.1|5287.1|5281.1|5281.1|5275.1|21
1746208800000|2025-05-02 18:00:00|5281.6|5275.6|5286.1|5280.1|5286.1|5280.1|5281.6|5275.6|5
1746209100000|2025-05-02 18:05:00|5285.6|5279.6|5287.6|5281.6|5287.6|5281.6|5284.6|5278.6|11
1746209400000|2025-05-02 18:10:00|5288.1|5282.1|5289.1|5283.1|5292.1|5286.1|5288.1|5282.1|32
1746209700000|2025-05-02 18:15:00|5288.6|5282.6|5287.6|5281.6|5289.1|5283.1|5286.1|5280.1|13
1746210000000|2025-05-02 18:20:00|5287.1|5281.1|5288.6|5282.6|5291.6|5285.6|5285.1|5279.1|48
1746210300000|2025-05-02 18:25:00|5288.1|5282.1|5287.6|5281.6|5289.6|5283.6|5286.1|5280.1|17
1746210600000|2025-05-02 18:30:00|5287.1|5281.1|5284.1|5278.1|5288.6|5282.6|5283.1|5277.1|28
1746210900000|2025-05-02 18:35:00|5283.6|5277.6|5288.1|5282.1|5288.6|5282.6|5283.1|5277.1|11
1746211200000|2025-05-02 18:40:00|5287.6|5281.6|5284.6|5278.6|5288.1|5282.1|5284.1|5278.1|13
1746211500000|2025-05-02 18:45:00|5284.1|5278.1|5280.1|5274.1|5284.6|5278.6|5279.6|5273.6|52
1746211800000|2025-05-02 18:50:00|5279.6|5273.6|5280.6|5274.6|5282.1|5276.1|5278.1|5272.1|53
1746212100000|2025-05-02 18:55:00|5280.1|5274.1|5286.6|5277.6|5286.6|5280.6|5278.6|5272.6|54
1746212400000|2025-05-02 19:00:00|5286.5|5277.5|5284.9|5275.9|5287.2|5278.2|5284.8|5275.8|0
1746212700000|2025-05-02 19:05:00|5284.8|5275.8|5287.1|5278.1|5287.1|5278.1|5283.7|5274.7|0
1746213000000|2025-05-02 19:10:00|5287|5278|5288.2|5279.2|5288.2|5279.2|5286.2|5277.2|0
1746213300000|2025-05-02 19:15:00|5288.1|5279.1|5290.4|5281.4|5290.4|5281.4|5288.1|5279.1|0
1746213600000|2025-05-02 19:20:00|5290.3|5281.3|5294|5285|5294.4|5285.4|5290.3|5281.3|0
1746213900000|2025-05-02 19:25:00|5293.9|5284.9|5293.1|5284.1|5294.6|5285.6|5293.1|5284.1|0
1746214200000|2025-05-02 19:30:00|5292.7|5283.7|5291.3|5282.3|5292.7|5283.7|5289.8|5280.8|0
1746214500000|2025-05-02 19:35:00|5291.2|5282.2|5292|5283|5292.2|5283.2|5290.3|5281.3|0
1746214800000|2025-05-02 19:40:00|5291.9|5282.9|5290.9|5281.9|5293.3|5284.3|5290.1|5281.1|0
1746215100000|2025-05-02 19:45:00|5290.8|5281.8|5289.2|5280.2|5290.9|5281.9|5288.6|5279.6|0
1746215400000|2025-05-02 19:50:00|5289.9|5280.9|5290.5|5281.5|5293.1|5284.1|5289.5|5280.5|0
1746215700000|2025-05-02 19:55:00|5290.1|5281.1|5285.9|5276.9|5290.1|5281.1|5285.3|5276.3|0
1746216000000|2025-05-02 20:00:00|5286.2|5277.2|5289.6|5280.6|5289.6|5280.6|5285.7|5276.7|0
1746216300000|2025-05-02 20:05:00|5289.7|5280.7|5290.3|5281.3|5291.2|5282.2|5289.6|5280.6|0
1746216600000|2025-05-02 20:10:00|5290.4|5281.4|5289.4|5280.4|5290.6|5281.6|5287.6|5278.6|0
1746216900000|2025-05-02 20:15:00|5289.3|5280.3|5288|5279|5289.4|5280.4|5287.6|5278.6|0
1746217200000|2025-05-02 20:20:00|5287.9|5278.9|5288.6|5279.6|5288.7|5279.7|5287.7|5278.7|0
1746217500000|2025-05-02 20:25:00|5288.7|5279.7|5288.3|5279.3|5288.9|5279.9|5288.3|5279.3|0
1746217800000|2025-05-02 20:30:00|5288.2|5279.2|5287.2|5278.2|5288.2|5279.2|5286.9|5277.9|0
1746218100000|2025-05-02 20:35:00|5287.3|5278.3|5287.7|5278.7|5288|5279|5286.5|5277.5|0
1746218400000|2025-05-02 20:40:00|5287.9|5278.9|5287.3|5278.3|5287.9|5278.9|5286.9|5277.9|0
1746218700000|2025-05-02 20:45:00|5287.5|5278.5|5286.6|5277.6|5287.7|5278.7|5286.3|5277.3|0
1746219000000|2025-05-02 20:50:00|5286.5|5277.5|5287.6|5278.6|5287.6|5278.6|5286.2|5277.2|0
1746219300000|2025-05-02 20:55:00|5287.5|5278.5|5288.7|5279.7|5289|5280|5287.3|5278.3|0
1746396000000|2025-05-04 22:00:00|5279.2|5270.2|5280.7|5271.7|5280.8|5271.8|5278.2|5269.2|0
1746396300000|2025-05-04 22:05:00|5280.8|5271.8|5281.3|5272.3|5283.1|5274.1|5279.2|5270.2|0
1746396600000|2025-05-04 22:10:00|5281.4|5272.4|5280.4|5271.4|5281.7|5272.7|5279.1|5270.1|0
1746396900000|2025-05-04 22:15:00|5280.6|5271.6|5281.4|5272.4|5281.5|5272.5|5279.3|5270.3|0
1746397200000|2025-05-04 22:20:00|5281.3|5272.3|5282.7|5273.7|5283.1|5274.1|5281.2|5272.2|0
1746397500000|2025-05-04 22:25:00|5283|5274|5280.6|5271.6|5283.7|5274.7|5279.4|5270.4|0
1746397800000|2025-05-04 22:30:00|5280.5|5271.5|5280.7|5271.7|5282.4|5273.4|5280|5271|0
1746398100000|2025-05-04 22:35:00|5280.6|5271.6|5280.2|5271.2|5281.4|5272.4|5279.9|5270.9|0
1746398400000|2025-05-04 22:40:00|5280.3|5271.3|5277.6|5268.6|5280.8|5271.8|5277.4|5268.4|0
1746398700000|2025-05-04 22:45:00|5277.5|5268.5|5278.2|5269.2|5278.3|5269.3|5276.9|5267.9|0
1746399000000|2025-05-04 22:50:00|5278.3|5269.3|5277.6|5268.6|5278.7|5269.7|5277.2|5268.2|0
1746399300000|2025-05-04 22:55:00|5277.7|5268.7|5277.7|5268.7|5278.1|5269.1|5277.2|5268.2|0
1746399600000|2025-05-04 23:00:00|5277.6|5268.6|5277.9|5268.9|5278.1|5269.1|5276.6|5267.6|0
1746399900000|2025-05-04 23:05:00|5277.8|5268.8|5277|5268|5277.9|5268.9|5276.5|5267.5|0
1746400200000|2025-05-04 23:10:00|5276.9|5267.9|5278.5|5269.5|5278.6|5269.6|5276.8|5267.8|0
1746400500000|2025-05-04 23:15:00|5278.6|5269.6|5277|5268|5279|5270|5276.6|5267.6|0
1746400800000|2025-05-04 23:20:00|5277.1|5268.1|5276.5|5267.5|5278|5269|5276|5267|0
1746401100000|2025-05-04 23:25:00|5276.4|5267.4|5275.8|5266.8|5276.5|5267.5|5275.4|5266.4|0
1746401400000|2025-05-04 23:30:00|5275.7|5266.7|5276.6|5267.6|5276.8|5267.8|5274.9|5265.9|0
1746401700000|2025-05-04 23:35:00|5276.7|5267.7|5275.1|5266.1|5277.1|5268.1|5274.8|5265.8|0
1746402000000|2025-05-04 23:40:00|5275.2|5266.2|5271.4|5262.4|5275.4|5266.4|5271.3|5262.3|0
1746402300000|2025-05-04 23:45:00|5271.5|5262.5|5271.5|5262.5|5271.9|5262.9|5268.5|5259.5|0
1746402600000|2025-05-04 23:50:00|5271.3|5262.3|5272.9|5263.9|5273|5264|5270.9|5261.9|0
1746402900000|2025-05-04 23:55:00|5272.8|5263.8|5272.5|5263.5|5272.9|5263.9|5271.5|5262.5|0
1746403200000|2025-05-05 00:00:00|5272.7|5263.7|5272.2|5263.2|5274.1|5265.1|5271.9|5262.9|0
1746403500000|2025-05-05 00:05:00|5272.1|5263.1|5273.8|5264.8|5273.9|5264.9|5271.2|5262.2|0
1746403800000|2025-05-05 00:10:00|5273.9|5264.9|5272.7|5263.7|5273.9|5264.9|5272.5|5263.5|0
1746404100000|2025-05-05 00:15:00|5272.9|5263.9|5272.5|5263.5|5273.6|5264.6|5271.8|5262.8|0
1746404400000|2025-05-05 00:20:00|5272.4|5263.4|5272.9|5263.9|5273.1|5264.1|5271.8|5262.8|0
1746404700000|2025-05-05 00:25:00|5273|5264|5274.6|5265.6|5274.9|5265.9|5272.7|5263.7|0
1746405000000|2025-05-05 00:30:00|5274.7|5265.7|5274.3|5265.3|5275|5266|5273.5|5264.5|0
1746405300000|2025-05-05 00:35:00|5274.2|5265.2|5274.2|5265.2|5274.7|5265.7|5273.8|5264.8|0
1746405600000|2025-05-05 00:40:00|5274.3|5265.3|5276.6|5267.6|5276.6|5267.6|5273.1|5264.1|0
1746405900000|2025-05-05 00:45:00|5276.7|5267.7|5278.3|5269.3|5278.4|5269.4|5276.2|5267.2|0
1746406200000|2025-05-05 00:50:00|5278.1|5269.1|5278.6|5269.6|5278.6|5269.6|5276.9|5267.9|0
1746406500000|2025-05-05 00:55:00|5278.5|5269.5|5277.6|5268.6|5278.7|5269.7|5277.2|5268.2|0
1746406800000|2025-05-05 01:00:00|5277.5|5268.5|5276.3|5267.3|5277.7|5268.7|5276|5267|0
1746407100000|2025-05-05 01:05:00|5276.2|5267.2|5279.9|5270.9|5280.5|5271.5|5275.5|5266.5|0
1746407400000|2025-05-05 01:10:00|5280|5271|5280|5271|5280.3|5271.3|5279.2|5270.2|0
1746407700000|2025-05-05 01:15:00|5279.9|5270.9|5279.9|5270.9|5280.7|5271.7|5279.9|5270.9|0
1746408000000|2025-05-05 01:20:00|5280.1|5271.1|5281.7|5272.7|5281.7|5272.7|5279.3|5270.3|0
1746408300000|2025-05-05 01:25:00|5281.8|5272.8|5280.5|5271.5|5282|5273|5280.4|5271.4|0
1746408600000|2025-05-05 01:30:00|5280.4|5271.4|5280.4|5271.4|5280.7|5271.7|5279.8|5270.8|0
1746408900000|2025-05-05 01:35:00|5280.3|5271.3|5279.2|5270.2|5280.5|5271.5|5278.8|5269.8|0
1746409200000|2025-05-05 01:40:00|5279.4|5270.4|5274.7|5265.7|5279.5|5270.5|5274.2|5265.2|0
1746409500000|2025-05-05 01:45:00|5274.8|5265.8|5274|5265|5275|5266|5273.8|5264.8|0
1746409800000|2025-05-05 01:50:00|5273.9|5264.9|5273.1|5264.1|5274.2|5265.2|5271.5|5262.5|0
1746410100000|2025-05-05 01:55:00|5273|5264|5272|5263|5273|5264|5271.1|5262.1|0
1746410400000|2025-05-05 02:00:00|5271.9|5262.9|5272.6|5263.6|5273.4|5264.4|5271.4|5262.4|0
1746410700000|2025-05-05 02:05:00|5272.8|5263.8|5272|5263|5273.3|5264.3|5271.1|5262.1|0
1746411000000|2025-05-05 02:10:00|5272.1|5263.1|5273.8|5264.8|5274.1|5265.1|5272|5263|0
1746411300000|2025-05-05 02:15:00|5273.9|5264.9|5275.5|5266.5|5275.7|5266.7|5273.1|5264.1|0
1746411600000|2025-05-05 02:20:00|5275.4|5266.4|5275|5266|5275.8|5266.8|5274.6|5265.6|0
1746411900000|2025-05-05 02:25:00|5275.1|5266.1|5275|5266|5275.2|5266.2|5274.6|5265.6|0
1746412200000|2025-05-05 02:30:00|5275.1|5266.1|5274.6|5265.6|5275.3|5266.3|5274|5265|0
1746412500000|2025-05-05 02:35:00|5274.7|5265.7|5274.6|5265.6|5275|5266|5274.1|5265.1|0
1746412800000|2025-05-05 02:40:00|5274.7|5265.7|5273.8|5264.8|5274.7|5265.7|5273.3|5264.3|0
1746413100000|2025-05-05 02:45:00|5274|5265|5273.7|5264.7|5274.4|5265.4|5271.8|5262.8|0
1746413400000|2025-05-05 02:50:00|5273.6|5264.6|5273.9|5264.9|5274.1|5265.1|5273.4|5264.4|0
1746413700000|2025-05-05 02:55:00|5273.8|5264.8|5273.4|5264.4|5274.1|5265.1|5273.1|5264.1|0
1746414000000|2025-05-05 03:00:00|5273.5|5264.5|5273|5264|5273.6|5264.6|5271.8|5262.8|0
1746414300000|2025-05-05 03:05:00|5273.1|5264.1|5273.1|5264.1|5273.5|5264.5|5272.8|5263.8|0
1746414600000|2025-05-05 03:10:00|5273|5264|5273.1|5264.1|5274.6|5265.6|5272.9|5263.9|0
1746414900000|2025-05-05 03:15:00|5273|5264|5272.6|5263.6|5273.1|5264.1|5271.3|5262.3|0
1746415200000|2025-05-05 03:20:00|5272.7|5263.7|5271.3|5262.3|5273.9|5264.9|5271.2|5262.2|0
1746415500000|2025-05-05 03:25:00|5271.4|5262.4|5271.5|5262.5|5272|5263|5271.2|5262.2|0
1746415800000|2025-05-05 03:30:00|5271.4|5262.4|5271.8|5262.8|5272.1|5263.1|5270.9|5261.9|0
1746416100000|2025-05-05 03:35:00|5271.7|5262.7|5275.1|5266.1|5275.1|5266.1|5271.7|5262.7|0
1746416400000|2025-05-05 03:40:00|5275.3|5266.3|5275|5266|5276.5|5267.5|5274.6|5265.6|0
1746416700000|2025-05-05 03:45:00|5274.9|5265.9|5274.6|5265.6|5275|5266|5273.7|5264.7|0
1746417000000|2025-05-05 03:50:00|5274.4|5265.4|5275.3|5266.3|5275.3|5266.3|5274.4|5265.4|0
1746417300000|2025-05-05 03:55:00|5275.2|5266.2|5275|5266|5275.5|5266.5|5274.5|5265.5|0
1746417600000|2025-05-05 04:00:00|5274.9|5265.9|5274.2|5265.2|5275|5266|5273.9|5264.9|0
1746417900000|2025-05-05 04:05:00|5274.3|5265.3|5271.8|5262.8|5274.4|5265.4|5271.1|5262.1|0
1746418200000|2025-05-05 04:10:00|5271.9|5262.9|5273.5|5264.5|5273.6|5264.6|5270.7|5261.7|0
1746418500000|2025-05-05 04:15:00|5273.4|5264.4|5272.3|5263.3|5273.5|5264.5|5271.6|5262.6|0
1746418800000|2025-05-05 04:20:00|5272.5|5263.5|5273.3|5264.3|5273.6|5264.6|5272.5|5263.5|0
1746419100000|2025-05-05 04:25:00|5273.1|5264.1|5272.6|5263.6|5273.5|5264.5|5272.2|5263.2|0
1746419400000|2025-05-05 04:30:00|5272.5|5263.5|5273.8|5264.8|5273.8|5264.8|5272.5|5263.5|0
1746419700000|2025-05-05 04:35:00|5273.9|5264.9|5273.6|5264.6|5274|5265|5272.8|5263.8|0
1746420000000|2025-05-05 04:40:00|5273.5|5264.5|5273.6|5264.6|5273.6|5264.6|5273|5264|0
1746420300000|2025-05-05 04:45:00|5273.5|5264.5|5272.7|5263.7|5274.1|5265.1|5272.1|5263.1|0
1746420600000|2025-05-05 04:50:00|5272.6|5263.6|5271.2|5262.2|5272.7|5263.7|5271.2|5262.2|0
1746420900000|2025-05-05 04:55:00|5271|5262|5271.5|5262.5|5272|5263|5271|5262|0
1746421200000|2025-05-05 05:00:00|5271.6|5262.6|5274.3|5265.3|5274.5|5265.5|5271.6|5262.6|0
1746421500000|2025-05-05 05:05:00|5274.5|5265.5|5274.5|5265.5|5276|5267|5273.5|5264.5|0
1746421800000|2025-05-05 05:10:00|5274.6|5265.6|5275.2|5266.2|5276.4|5267.4|5274.3|5265.3|0
1746422100000|2025-05-05 05:15:00|5275.1|5266.1|5274.7|5265.7|5275.2|5266.2|5274.3|5265.3|0
1746422400000|2025-05-05 05:20:00|5274.6|5265.6|5274.6|5265.6|5275.1|5266.1|5274.6|5265.6|0
1746422700000|2025-05-05 05:25:00|5274.5|5265.5|5274.5|5265.5|5274.9|5265.9|5274.2|5265.2|0
1746423000000|2025-05-05 05:30:00|5274.6|5265.6|5275|5266|5275.4|5266.4|5274.5|5265.5|0
1746423300000|2025-05-05 05:35:00|5275.1|5266.1|5274.4|5265.4|5275.9|5266.9|5273.9|5264.9|0
1746423600000|2025-05-05 05:40:00|5274.5|5265.5|5260.9|5251.9|5274.5|5265.5|5260.7|5251.7|0
1746423900000|2025-05-05 05:45:00|5260.8|5251.8|5260.5|5251.5|5261.4|5252.4|5260.3|5251.3|0
1746424200000|2025-05-05 05:50:00|5260.4|5251.4|5261.1|5252.1|5261.5|5252.5|5260.1|5251.1|0
1746424500000|2025-05-05 05:55:00|5261.2|5252.2|5261.7|5252.7|5262.2|5253.2|5260.6|5251.6|0
1746424800000|2025-05-05 06:00:00|5261.8|5252.8|5264.4|5255.4|5265.1|5256.1|5261.8|5252.8|0
1746425100000|2025-05-05 06:05:00|5264.5|5255.5|5263.8|5254.8|5264.5|5255.5|5262.8|5253.8|0
1746425400000|2025-05-05 06:10:00|5263.7|5254.7|5263.8|5254.8|5264|5255|5262.6|5253.6|0
1746425700000|2025-05-05 06:15:00|5264|5255|5263.9|5254.9|5264.4|5255.4|5263.2|5254.2|0
1746426000000|2025-05-05 06:20:00|5263.8|5254.8|5264.4|5255.4|5264.5|5255.5|5263.2|5254.2|0
1746426300000|2025-05-05 06:25:00|5264.2|5255.2|5265.1|5256.1|5265.1|5256.1|5263.8|5254.8|0
1746426600000|2025-05-05 06:30:00|5265|5256|5265.9|5256.9|5266.1|5257.1|5264.4|5255.4|0
1746426900000|2025-05-05 06:35:00|5265.8|5256.8|5266.8|5257.8|5267.2|5258.2|5265.5|5256.5|0
1746427200000|2025-05-05 06:40:00|5267|5258|5266.8|5257.8|5267.9|5258.9|5266.6|5257.6|0
1746427500000|2025-05-05 06:45:00|5266.7|5257.7|5264.4|5255.4|5266.8|5257.8|5264.4|5255.4|0
1746427800000|2025-05-05 06:50:00|5264.3|5255.3|5263.8|5254.8|5264.6|5255.6|5263.4|5254.4|0
1746428100000|2025-05-05 06:55:00|5263.7|5254.7|5262.6|5253.6|5264|5255|5261.8|5252.8|0
1746428400000|2025-05-05 07:00:00|5262.8|5253.8|5261.1|5252.1|5263.1|5254.1|5260.8|5251.8|0
1746428700000|2025-05-05 07:05:00|5261.2|5252.2|5262.1|5253.1|5262.2|5253.2|5260.4|5251.4|0
1746429000000|2025-05-05 07:10:00|5261.9|5252.9|5261.9|5252.9|5262.9|5253.9|5261.8|5252.8|0
1746429300000|2025-05-05 07:15:00|5261.8|5252.8|5260.9|5251.9|5262.1|5253.1|5259.3|5250.3|0
1746429600000|2025-05-05 07:20:00|5261|5252|5262.5|5253.5|5262.8|5253.8|5260.8|5251.8|0
1746429900000|2025-05-05 07:25:00|5262.7|5253.7|5261.6|5252.6|5262.8|5253.8|5260.7|5251.7|0
1746430200000|2025-05-05 07:30:00|5261.4|5252.4|5262.5|5253.5|5263|5254|5261.4|5252.4|0
1746430500000|2025-05-05 07:35:00|5262.4|5253.4|5261.4|5252.4|5262.5|5253.5|5260|5251|0
1746430800000|2025-05-05 07:40:00|5261.5|5252.5|5261.2|5252.2|5262.5|5253.5|5261.2|5252.2|0
1746431100000|2025-05-05 07:45:00|5261.4|5252.4|5261.6|5252.6|5262.6|5253.6|5261.1|5252.1|0
1746431400000|2025-05-05 07:50:00|5261.7|5252.7|5262.3|5253.3|5262.5|5253.5|5260.2|5251.2|0
1746431700000|2025-05-05 07:55:00|5262.2|5253.2|5262|5253|5262.8|5253.8|5261.3|5252.3|0
1746432000000|2025-05-05 08:00:00|5261.8|5252.8|5264|5255|5264.2|5255.2|5261.6|5252.6|0
1746432300000|2025-05-05 08:05:00|5263.8|5254.8|5263|5254|5263.8|5254.8|5261.6|5252.6|0
1746432600000|2025-05-05 08:10:00|5263.2|5254.2|5262.6|5253.6|5264|5255|5262.6|5253.6|0
1746432900000|2025-05-05 08:15:00|5262.4|5253.4|5263.7|5254.7|5264.2|5255.2|5261.7|5252.7|0
1746433200000|2025-05-05 08:20:00|5263.8|5254.8|5263.5|5254.5|5264.5|5255.5|5263|5254|0
1746433500000|2025-05-05 08:25:00|5263.4|5254.4|5262.3|5253.3|5263.9|5254.9|5262.1|5253.1|0
1746433800000|2025-05-05 08:30:00|5262.2|5253.2|5261|5252|5262.2|5253.2|5259.9|5250.9|0
1746434100000|2025-05-05 08:35:00|5261.1|5252.1|5258.9|5249.9|5261.1|5252.1|5258.6|5249.6|0
1746434400000|2025-05-05 08:40:00|5258.8|5249.8|5259|5250|5259.5|5250.5|5257.6|5248.6|0
1746434700000|2025-05-05 08:45:00|5259.2|5250.2|5257.2|5248.2|5259.2|5250.2|5257.2|5248.2|0
1746435000000|2025-05-05 08:50:00|5257.3|5248.3|5253.7|5244.7|5257.5|5248.5|5253.6|5244.6|0
1746435300000|2025-05-05 08:55:00|5253.6|5244.6|5255.1|5246.1|5256.1|5247.1|5253.5|5244.5|0
1746435600000|2025-05-05 09:00:00|5255|5246|5255.7|5246.7|5256.5|5247.5|5254.8|5245.8|0
1746435900000|2025-05-05 09:05:00|5255.6|5246.6|5253.2|5244.2|5255.7|5246.7|5253|5244|0
1746436200000|2025-05-05 09:10:00|5253.3|5244.3|5254.1|5245.1|5254.9|5245.9|5253|5244|0
1746436500000|2025-05-05 09:15:00|5254|5245|5255.7|5246.7|5255.8|5246.8|5253.4|5244.4|0
1746436800000|2025-05-05 09:20:00|5255.6|5246.6|5258.3|5249.3|5258.5|5249.5|5255.6|5246.6|0
1746437100000|2025-05-05 09:25:00|5258.4|5249.4|5257.9|5248.9|5258.4|5249.4|5257|5248|0
1746437400000|2025-05-05 09:30:00|5258|5249|5258.4|5249.4|5259.9|5250.9|5257.9|5248.9|0
1746437700000|2025-05-05 09:35:00|5258.6|5249.6|5258.2|5249.2|5258.6|5249.6|5256.7|5247.7|0
1746438000000|2025-05-05 09:40:00|5258.1|5249.1|5257.9|5248.9|5258.1|5249.1|5257|5248|0
1746438300000|2025-05-05 09:45:00|5257.7|5248.7|5258.9|5249.9|5259|5250|5257.2|5248.2|0
1746438600000|2025-05-05 09:50:00|5258.8|5249.8|5258.4|5249.4|5259.8|5250.8|5258.3|5249.3|0
1746438900000|2025-05-05 09:55:00|5258.1|5249.1|5257.5|5248.5|5258.6|5249.6|5257.4|5248.4|0
1746439200000|2025-05-05 10:00:00|5257.4|5248.4|5257.2|5248.2|5258.7|5249.7|5256.8|5247.8|0
1746439500000|2025-05-05 10:05:00|5257.1|5248.1|5257.7|5248.7|5258.2|5249.2|5256.1|5247.1|0
1746439800000|2025-05-05 10:10:00|5257.6|5248.6|5258.4|5249.4|5259|5250|5257.4|5248.4|0
1746440100000|2025-05-05 10:15:00|5258.2|5249.2|5256.9|5247.9|5258.6|5249.6|5256.8|5247.8|0
1746440400000|2025-05-05 10:20:00|5256.8|5247.8|5257.8|5248.8|5257.9|5248.9|5256.4|5247.4|0
1746440700000|2025-05-05 10:25:00|5257.7|5248.7|5256.6|5247.6|5258.2|5249.2|5256.1|5247.1|0
1746441000000|2025-05-05 10:30:00|5256.5|5247.5|5256.9|5247.9|5257|5248|5255.1|5246.1|0
1746441300000|2025-05-05 10:35:00|5257|5248|5256.1|5247.1|5257.3|5248.3|5256|5247|0
1746441600000|2025-05-05 10:40:00|5256.2|5247.2|5255.7|5246.7|5257.2|5248.2|5255.5|5246.5|0
1746441900000|2025-05-05 10:45:00|5255.6|5246.6|5256.9|5247.9|5257.3|5248.3|5255.3|5246.3|0
1746442200000|2025-05-05 10:50:00|5256.8|5247.8|5258.8|5249.8|5259|5250|5256.7|5247.7|0
1746442500000|2025-05-05 10:55:00|5258.9|5249.9|5258.4|5249.4|5258.9|5249.9|5257.9|5248.9|0
1746442800000|2025-05-05 11:00:00|5258.5|5249.5|5258.5|5249.5|5259.1|5250.1|5257.6|5248.6|0
1746443100000|2025-05-05 11:05:00|5258.4|5249.4|5258.5|5249.5|5258.8|5249.8|5258|5249|0
1746443400000|2025-05-05 11:10:00|5258.4|5249.4|5259|5250|5259.4|5250.4|5258.3|5249.3|0
1746443700000|2025-05-05 11:15:00|5258.9|5249.9|5258.6|5249.6|5259|5250|5258|5249|0
1746444000000|2025-05-05 11:20:00|5258.5|5249.5|5258|5249|5258.6|5249.6|5257.2|5248.2|0
1746444300000|2025-05-05 11:25:00|5258.2|5249.2|5257|5248|5258.2|5249.2|5256.6|5247.6|0
1746444600000|2025-05-05 11:30:00|5257.1|5248.1|5257.1|5248.1|5258.6|5249.6|5255.3|5246.3|0
1746444900000|2025-05-05 11:35:00|5257.2|5248.2|5254.5|5245.5|5257.2|5248.2|5254.4|5245.4|0
1746445200000|2025-05-05 11:40:00|5254.4|5245.4|5254.8|5245.8|5254.9|5245.9|5253.5|5244.5|0
1746445500000|2025-05-05 11:45:00|5254.9|5245.9|5255.5|5246.5|5256.4|5247.4|5254.9|5245.9|0
1746445800000|2025-05-05 11:50:00|5255.3|5246.3|5255.3|5246.3|5256.3|5247.3|5255.3|5246.3|0
1746446100000|2025-05-05 11:55:00|5255.1|5246.1|5255.8|5246.8|5255.8|5246.8|5254.5|5245.5|0
1746446400000|2025-05-05 12:00:00|5256.1|5247.1|5254.7|5245.7|5256.4|5247.4|5254.6|5245.6|0
1746446700000|2025-05-05 12:05:00|5254.6|5245.6|5258.1|5249.1|5258.1|5249.1|5254.6|5245.6|0
1746447000000|2025-05-05 12:10:00|5258|5249|5258.5|5249.5|5259.6|5250.6|5257.9|5248.9|0
1746447300000|2025-05-05 12:15:00|5258.7|5249.7|5258.6|5249.6|5259.3|5250.3|5257.5|5248.5|0
1746447600000|2025-05-05 12:20:00|5258.4|5249.4|5258.2|5249.2|5258.9|5249.9|5257.8|5248.8|0
1746447900000|2025-05-05 12:25:00|5258.3|5249.3|5257.8|5248.8|5258.3|5249.3|5257.2|5248.2|0
1746448200000|2025-05-05 12:30:00|5257.6|5248.6|5256.9|5247.9|5258.1|5249.1|5256.7|5247.7|0
1746448500000|2025-05-05 12:35:00|5256.7|5247.7|5257|5248|5257.6|5248.6|5256.5|5247.5|0
1746448800000|2025-05-05 12:40:00|5256.7|5247.7|5256.3|5247.3|5257.8|5248.8|5256.1|5247.1|0
1746449100000|2025-05-05 12:45:00|5256.7|5247.7|5255.6|5246.6|5256.7|5247.7|5255.2|5246.2|0
1746449400000|2025-05-05 12:50:00|5255.5|5246.5|5258|5249|5258.4|5249.4|5255.4|5246.4|0
1746449700000|2025-05-05 12:55:00|5258.3|5249.3|5258.3|5249.3|5258.8|5249.8|5258|5249|0
1746450000000|2025-05-05 13:00:00|5258.2|5249.2|5259.5|5250.5|5261|5252|5257.2|5248.2|0
1746450300000|2025-05-05 13:05:00|5259.4|5250.4|5257.6|5248.6|5259.6|5250.6|5257|5248|0
1746450600000|2025-05-05 13:10:00|5257.7|5248.7|5257.5|5248.5|5260|5251|5257.4|5248.4|0
1746450900000|2025-05-05 13:15:00|5257.7|5248.7|5257.5|5248.5|5258.3|5249.3|5256.8|5247.8|0
1746451200000|2025-05-05 13:20:00|5257.3|5248.3|5257.9|5248.9|5258.4|5249.4|5257.2|5248.2|0
1746451500000|2025-05-05 13:25:00|5257.4|5248.4|5258.3|5249.3|5259.6|5250.6|5257.1|5248.1|0
1746451800000|2025-05-05 13:30:00|5258.2|5249.2|5256.6|5247.6|5260.9|5251.9|5254.9|5245.9|0
1746452100000|2025-05-05 13:35:00|5256.5|5247.5|5259.5|5250.5|5260.8|5251.8|5255.7|5246.7|0
1746452400000|2025-05-05 13:40:00|5259.8|5250.8|5259.2|5250.2|5259.9|5250.9|5254.3|5245.3|0
1746452700000|2025-05-05 13:45:00|5258.8|5249.8|5260.5|5251.5|5263.7|5254.7|5258|5249|0
1746453000000|2025-05-05 13:50:00|5260.6|5251.6|5259.8|5250.8|5261|5252|5256.8|5247.8|0
1746453300000|2025-05-05 13:55:00|5260.6|5251.6|5259.2|5250.2|5262.6|5253.6|5259.1|5250.1|0
1746453600000|2025-05-05 14:00:00|5261.5|5252.5|5262.8|5253.8|5265.9|5256.9|5261.2|5252.2|0
1746453900000|2025-05-05 14:05:00|5262.9|5253.9|5265.4|5256.4|5266.1|5257.1|5261.1|5252.1|0
1746454200000|2025-05-05 14:10:00|5265.3|5256.3|5265|5256|5268.7|5259.7|5262.9|5253.9|0
1746454500000|2025-05-05 14:15:00|5265.1|5256.1|5271|5262|5271.9|5262.9|5265|5256|0
1746454800000|2025-05-05 14:20:00|5271.1|5262.1|5270.5|5261.5|5271.3|5262.3|5267.7|5258.7|0
1746455100000|2025-05-05 14:25:00|5270.6|5261.6|5271.2|5262.2|5272.1|5263.1|5269.3|5260.3|0
1746455400000|2025-05-05 14:30:00|5271.1|5262.1|5267.1|5258.1|5271.9|5262.9|5267.1|5258.1|0
1746455700000|2025-05-05 14:35:00|5267.2|5258.2|5270.8|5261.8|5271.1|5262.1|5266.7|5257.7|0
1746456000000|2025-05-05 14:40:00|5270.7|5261.7|5271.5|5262.5|5271.9|5262.9|5270.5|5261.5|0
1746456300000|2025-05-05 14:45:00|5271.6|5262.6|5273.9|5264.9|5274.4|5265.4|5271.5|5262.5|0
1746456600000|2025-05-05 14:50:00|5274|5265|5276|5267|5277|5268|5273.8|5264.8|0
1746456900000|2025-05-05 14:55:00|5276.1|5267.1|5278.4|5269.4|5278.5|5269.5|5274.7|5265.7|0
1746457200000|2025-05-05 15:00:00|5277.6|5268.6|5275.1|5266.1|5277.8|5268.8|5274.1|5265.1|0
1746457500000|2025-05-05 15:05:00|5275|5266|5272.6|5263.6|5275.1|5266.1|5270.9|5261.9|0
1746457800000|2025-05-05 15:10:00|5272.7|5263.7|5273.3|5264.3|5273.4|5264.4|5270.8|5261.8|0
1746458100000|2025-05-05 15:15:00|5273.4|5264.4|5276.8|5267.8|5276.8|5267.8|5273|5264|0
1746458400000|2025-05-05 15:20:00|5276.7|5267.7|5277.5|5268.5|5279.9|5270.9|5276.7|5267.7|0
1746458700000|2025-05-05 15:25:00|5277.4|5268.4|5275.4|5266.4|5277.4|5268.4|5275.3|5266.3|0
1746459000000|2025-05-05 15:30:00|5275.5|5266.5|5272.8|5263.8|5275.7|5266.7|5272.8|5263.8|0
1746459300000|2025-05-05 15:35:00|5272.9|5263.9|5272.6|5263.6|5273.2|5264.2|5272.2|5263.2|0
1746459600000|2025-05-05 15:40:00|5272.7|5263.7|5270|5261|5272.8|5263.8|5269.6|5260.6|0
1746459900000|2025-05-05 15:45:00|5269.9|5260.9|5270.6|5261.6|5271.6|5262.6|5269.5|5260.5|0
1746460200000|2025-05-05 15:50:00|5270.8|5261.8|5271.5|5262.5|5272.7|5263.7|5270.7|5261.7|0
1746460500000|2025-05-05 15:55:00|5271.1|5262.1|5271.5|5262.5|5271.5|5262.5|5270.1|5261.1|0
1746460800000|2025-05-05 16:00:00|5271.4|5262.4|5273.3|5264.3|5273.4|5264.4|5270.8|5261.8|0
1746461100000|2025-05-05 16:05:00|5273.2|5264.2|5271.6|5262.6|5274|5265|5271.5|5262.5|0
1746461400000|2025-05-05 16:10:00|5271.5|5262.5|5271.6|5262.6|5272.2|5263.2|5271.4|5262.4|0
1746461700000|2025-05-05 16:15:00|5271.5|5262.5|5272|5263|5272.1|5263.1|5271.5|5262.5|0
1746462000000|2025-05-05 16:20:00|5272.1|5263.1|5273.5|5264.5|5273.6|5264.6|5271.4|5262.4|0
1746462300000|2025-05-05 16:25:00|5273.4|5264.4|5272.9|5263.9|5273.5|5264.5|5272.5|5263.5|0
1746462600000|2025-05-05 16:30:00|5273|5264|5274|5265|5274.7|5265.7|5272.7|5263.7|0
1746462900000|2025-05-05 16:35:00|5274.1|5265.1|5274.4|5265.4|5274.4|5265.4|5274|5265|0
1746463200000|2025-05-05 16:40:00|5274.5|5265.5|5275.3|5266.3|5275.3|5266.3|5274|5265|0
1746463500000|2025-05-05 16:45:00|5275.2|5266.2|5273.1|5264.1|5275.2|5266.2|5273|5264|0
1746463800000|2025-05-05 16:50:00|5273.2|5264.2|5273.1|5264.1|5273.6|5264.6|5272|5263|0
1746464100000|2025-05-05 16:55:00|5273.2|5264.2|5271.7|5262.7|5273.2|5264.2|5271.5|5262.5|0
1746464400000|2025-05-05 17:00:00|5271.6|5262.6|5270.9|5261.9|5271.7|5262.7|5270.3|5261.3|0
1746464700000|2025-05-05 17:05:00|5271|5262|5271|5262|5271.1|5262.1|5269.9|5260.9|0
1746465000000|2025-05-05 17:10:00|5271.1|5262.1|5271.4|5262.4|5271.5|5262.5|5270.8|5261.8|0
1746465300000|2025-05-05 17:15:00|5271.3|5262.3|5271.7|5262.7|5271.8|5262.8|5270.3|5261.3|0
1746465600000|2025-05-05 17:20:00|5272.4|5263.4|5273|5264|5273.7|5264.7|5272.4|5263.4|0
1746465900000|2025-05-05 17:25:00|5273.1|5264.1|5272.5|5263.5|5274.5|5265.5|5272.5|5263.5|0
1746466200000|2025-05-05 17:30:00|5272.4|5263.4|5274.3|5265.3|5275.2|5266.2|5272.3|5263.3|0
1746466500000|2025-05-05 17:35:00|5274.2|5265.2|5272.4|5263.4|5274.5|5265.5|5272.3|5263.3|0
1746466800000|2025-05-05 17:40:00|5272.5|5263.5|5273|5264|5273.1|5264.1|5271.9|5262.9|0
1746467100000|2025-05-05 17:45:00|5272.9|5263.9|5276.2|5267.2|5276.3|5267.3|5272.9|5263.9|0
1746467400000|2025-05-05 17:50:00|5276.1|5267.1|5276.1|5267.1|5276.6|5267.6|5275.4|5266.4|0
1746467700000|2025-05-05 17:55:00|5276|5267|5275.5|5266.5|5276.2|5267.2|5275.5|5266.5|0
1746468000000|2025-05-05 18:00:00|5275.4|5266.4|5275.5|5266.5|5275.8|5266.8|5275.2|5266.2|0
1746468300000|2025-05-05 18:05:00|5275.4|5266.4|5276.6|5267.6|5276.8|5267.8|5275.4|5266.4|0
1746468600000|2025-05-05 18:10:00|5276.5|5267.5|5277.3|5268.3|5277.3|5268.3|5276.4|5267.4|0
1746468900000|2025-05-05 18:15:00|5277.2|5268.2|5277.7|5268.7|5278.1|5269.1|5277.2|5268.2|0
1746469200000|2025-05-05 18:20:00|5277.8|5268.8|5277.1|5268.1|5277.8|5268.8|5277|5268|0
1746469500000|2025-05-05 18:25:00|5277.2|5268.2|5277.4|5268.4|5277.4|5268.4|5276.3|5267.3|0
1746469800000|2025-05-05 18:30:00|5277.3|5268.3|5279|5270|5279.1|5270.1|5277.3|5268.3|0
1746470100000|2025-05-05 18:35:00|5279.4|5270.4|5280.2|5271.2|5280.3|5271.3|5278.5|5269.5|0
1746470400000|2025-05-05 18:40:00|5280.3|5271.3|5279.6|5270.6|5280.5|5271.5|5279|5270|0
1746470700000|2025-05-05 18:45:00|5279.5|5270.5|5277.8|5268.8|5279.6|5270.6|5277.2|5268.2|0
1746471000000|2025-05-05 18:50:00|5277.9|5268.9|5278.2|5269.2|5278.6|5269.6|5276.9|5267.9|0
1746471300000|2025-05-05 18:55:00|5278.1|5269.1|5276.1|5267.1|5278.1|5269.1|5276|5267|0
1746471600000|2025-05-05 19:00:00|5276|5267|5276.3|5267.3|5276.3|5267.3|5273.5|5264.5|0
1746471900000|2025-05-05 19:05:00|5276.2|5267.2|5275.5|5266.5|5276.6|5267.6|5275.4|5266.4|0
1746472200000|2025-05-05 19:10:00|5275.4|5266.4|5275.7|5266.7|5276|5267|5274.7|5265.7|0
1746472500000|2025-05-05 19:15:00|5275.8|5266.8|5276.8|5267.8|5276.9|5267.9|5275.7|5266.7|0
1746472800000|2025-05-05 19:20:00|5276.7|5267.7|5274.8|5265.8|5276.7|5267.7|5274.8|5265.8|0
1746473100000|2025-05-05 19:25:00|5274.9|5265.9|5273.8|5264.8|5274.9|5265.9|5273.8|5264.8|0
1746473400000|2025-05-05 19:30:00|5273.7|5264.7|5273.9|5264.9|5274|5265|5272.9|5263.9|0
1746473700000|2025-05-05 19:35:00|5273.8|5264.8|5273.3|5264.3|5275.4|5266.4|5273.3|5264.3|0
1746474000000|2025-05-05 19:40:00|5273.4|5264.4|5271.6|5262.6|5274.7|5265.7|5271.2|5262.2|0
1746474300000|2025-05-05 19:45:00|5271.7|5262.7|5270.2|5261.2|5273.1|5264.1|5268.2|5259.2|0
1746474600000|2025-05-05 19:50:00|5271|5262|5266|5257|5271.7|5262.7|5266|5257|0
1746474900000|2025-05-05 19:55:00|5266.1|5257.1|5266.6|5257.6|5266.6|5257.6|5263.8|5254.8|0
1746475200000|2025-05-05 20:00:00|5266.4|5257.4|5262.9|5253.9|5267|5258|5262.8|5253.8|0
1746475500000|2025-05-05 20:05:00|5262.8|5253.8|5262.9|5253.9|5265|5256|5261.9|5252.9|0
1746475800000|2025-05-05 20:10:00|5262.8|5253.8|5263.3|5254.3|5263.4|5254.4|5262.6|5253.6|0
1746476100000|2025-05-05 20:15:00|5263.2|5254.2|5263.2|5254.2|5263.4|5254.4|5262.6|5253.6|0
1746476400000|2025-05-05 20:20:00|5263.3|5254.3|5263|5254|5264.4|5255.4|5262.7|5253.7|0
1746476700000|2025-05-05 20:25:00|5262.9|5253.9|5262.3|5253.3|5263|5254|5261.8|5252.8|0
1746477000000|2025-05-05 20:30:00|5262.4|5253.4|5261.5|5252.5|5263.1|5254.1|5261.5|5252.5|0
1746477300000|2025-05-05 20:35:00|5261.6|5252.6|5263.3|5254.3|5263.3|5254.3|5261.5|5252.5|0
1746477600000|2025-05-05 20:40:00|5263.4|5254.4|5263.5|5254.5|5263.8|5254.8|5263|5254|0
1746477900000|2025-05-05 20:45:00|5263.4|5254.4|5263.9|5254.9|5264.7|5255.7|5263.4|5254.4|0
1746478200000|2025-05-05 20:50:00|5263.7|5254.7|5264.6|5255.6|5264.7|5255.7|5263.6|5254.6|0
1746478500000|2025-05-05 20:55:00|5264.4|5255.4|5264.5|5255.5|5265|5256|5264.3|5255.3|0
1746478800000|2025-05-05 21:00:00|5264.1|5255.1|5264.6|5255.6|5265.2|5256.2|5264|5255|0
1746479100000|2025-05-05 21:05:00|5264.8|5255.8|5264.4|5255.4|5264.8|5255.8|5264.4|5255.4|0
1746479400000|2025-05-05 21:10:00|5264.5|5255.5|5263.6|5254.6|5264.5|5255.5|5263.5|5254.5|0
1746479700000|2025-05-05 21:15:00|5263.4|5254.4|5263.3|5254.3|5263.8|5254.8|5263.2|5254.2|0
1746480000000|2025-05-05 21:20:00|5263.4|5254.4|5263.3|5254.3|5263.7|5254.7|5263.2|5254.2|0
1746480300000|2025-05-05 21:25:00|5263.6|5254.6|5264|5255|5264|5255|5263.2|5254.2|0
1746480600000|2025-05-05 21:30:00|5264.1|5255.1|5264.1|5255.1|5264.6|5255.6|5264.1|5255.1|0
1746480900000|2025-05-05 21:35:00|5264|5255|5264|5255|5264.4|5255.4|5264|5255|0
1746481200000|2025-05-05 21:40:00|5263.9|5254.9|5264.4|5255.4|5264.5|5255.5|5263.9|5254.9|0
1746481500000|2025-05-05 21:45:00|5264.5|5255.5|5264.2|5255.2|5264.5|5255.5|5264.2|5255.2|0
1746481800000|2025-05-05 21:50:00|5264.3|5255.3|5264.2|5255.2|5264.3|5255.3|5264.2|5255.2|0
1746482100000|2025-05-05 21:55:00|5264.4|5255.4|5264.2|5255.2|5265.3|5256.3|5263.8|5254.8|0
1746482400000|2025-05-05 22:00:00|5262.6|5253.6|5264.1|5255.1|5265.3|5256.3|5262.5|5253.5|0
1746482700000|2025-05-05 22:05:00|5264|5255|5264.8|5255.8|5265|5256|5262.8|5253.8|0
1746483000000|2025-05-05 22:10:00|5264.9|5255.9|5265.4|5256.4|5265.4|5256.4|5264.4|5255.4|0
1746483300000|2025-05-05 22:15:00|5265.3|5256.3|5266.6|5257.6|5267|5258|5265.2|5256.2|0
1746483600000|2025-05-05 22:20:00|5266.5|5257.5|5265.2|5256.2|5266.6|5257.6|5265.1|5256.1|0
1746483900000|2025-05-05 22:25:00|5265.1|5256.1|5265.5|5256.5|5265.5|5256.5|5265|5256|0
1746484200000|2025-05-05 22:30:00|5265.7|5256.7|5265.5|5256.5|5266.1|5257.1|5264.6|5255.6|0
1746484500000|2025-05-05 22:35:00|5265.4|5256.4|5265.9|5256.9|5266.2|5257.2|5265|5256|0
1746484800000|2025-05-05 22:40:00|5265.8|5256.8|5265.1|5256.1|5265.9|5256.9|5265.1|5256.1|0
1746485100000|2025-05-05 22:45:00|5264.9|5255.9|5263.9|5254.9|5265.1|5256.1|5263.9|5254.9|0
1746485400000|2025-05-05 22:50:00|5264|5255|5264|5255|5264.3|5255.3|5263.8|5254.8|0
1746485700000|2025-05-05 22:55:00|5264.1|5255.1|5264.1|5255.1|5264.4|5255.4|5263.9|5254.9|0
1746486000000|2025-05-05 23:00:00|5264|5255|5264.7|5255.7|5264.8|5255.8|5263.9|5254.9|0
1746486300000|2025-05-05 23:05:00|5264.6|5255.6|5264.8|5255.8|5265.4|5256.4|5263.9|5254.9|0
1746486600000|2025-05-05 23:10:00|5265|5256|5265|5256|5265.2|5256.2|5264.6|5255.6|0
1746486900000|2025-05-05 23:15:00|5265.1|5256.1|5265.2|5256.2|5265.5|5256.5|5264.9|5255.9|0
1746487200000|2025-05-05 23:20:00|5265.1|5256.1|5265.5|5256.5|5265.9|5256.9|5264.6|5255.6|0
1746487500000|2025-05-05 23:25:00|5265.4|5256.4|5264.7|5255.7|5265.7|5256.7|5264.7|5255.7|0
1746487800000|2025-05-05 23:30:00|5264.6|5255.6|5264.2|5255.2|5264.6|5255.6|5263.3|5254.3|0
1746488100000|2025-05-05 23:35:00|5264.3|5255.3|5264.8|5255.8|5265.1|5256.1|5263.4|5254.4|0
1746488400000|2025-05-05 23:40:00|5264.7|5255.7|5264.8|5255.8|5265|5256|5264.3|5255.3|0
1746488700000|2025-05-05 23:45:00|5265|5256|5265|5256|5265.2|5256.2|5264.4|5255.4|0
1746489000000|2025-05-05 23:50:00|5264.9|5255.9|5263.7|5254.7|5265.1|5256.1|5263.2|5254.2|0
1746489300000|2025-05-05 23:55:00|5263.8|5254.8|5263.5|5254.5|5264|5255|5263|5254|0
1746489600000|2025-05-06 00:00:00|5263.6|5254.6|5272.2|5263.2|5272.2|5263.2|5262.8|5253.8|0
1746489900000|2025-05-06 00:05:00|5272.1|5263.1|5274.9|5265.9|5275.1|5266.1|5272.1|5263.1|0
1746490200000|2025-05-06 00:10:00|5274.8|5265.8|5274.2|5265.2|5275.2|5266.2|5273.5|5264.5|0
1746490500000|2025-05-06 00:15:00|5274.1|5265.1|5271.8|5262.8|5274.8|5265.8|5271.5|5262.5|0
1746490800000|2025-05-06 00:20:00|5271.7|5262.7|5270.8|5261.8|5272.2|5263.2|5270.7|5261.7|0
1746491100000|2025-05-06 00:25:00|5270.7|5261.7|5272.1|5263.1|5272.1|5263.1|5270.2|5261.2|0
1746491400000|2025-05-06 00:30:00|5272.2|5263.2|5273|5264|5273.5|5264.5|5271.6|5262.6|0
1746491700000|2025-05-06 00:35:00|5273.1|5264.1|5271|5262|5273.2|5264.2|5270.6|5261.6|0
1746492000000|2025-05-06 00:40:00|5271.1|5262.1|5270.6|5261.6|5271.2|5262.2|5269.9|5260.9|0
1746492300000|2025-05-06 00:45:00|5270.5|5261.5|5270.5|5261.5|5271.4|5262.4|5270|5261|0
1746492600000|2025-05-06 00:50:00|5270.6|5261.6|5274.3|5265.3|5274.3|5265.3|5270.3|5261.3|0
1746492900000|2025-05-06 00:55:00|5274.4|5265.4|5275|5266|5275.2|5266.2|5274|5265|0
1746493200000|2025-05-06 01:00:00|5274.9|5265.9|5274.9|5265.9|5275.4|5266.4|5274.3|5265.3|0
1746493500000|2025-05-06 01:05:00|5274.8|5265.8|5274.2|5265.2|5274.9|5265.9|5273.3|5264.3|0
1746493800000|2025-05-06 01:10:00|5274.1|5265.1|5277.1|5268.1|5277.1|5268.1|5274.1|5265.1|0
1746494100000|2025-05-06 01:15:00|5277.3|5268.3|5248|5240|5298|5290|5242.5|5234.5|1772
1746494400000|2025-05-06 01:20:00|5247.5|5239.5|5236.5|5228.5|5261.5|5253.5|5236.5|5228.5|1726
1746494700000|2025-05-06 01:25:00|5235.5|5227.5|5213.5|5205.5|5236.5|5228.5|5211.5|5203.5|2042
1746495000000|2025-05-06 01:30:00|5214|5206|5245.5|5237.5|5249.5|5241.5|5210.5|5202.5|8175
1746495300000|2025-05-06 01:35:00|5246|5238|5201.5|5193.5|5248|5240|5197.5|5189.5|4155
1746495600000|2025-05-06 01:40:00|5201|5193|5210|5202|5235.5|5227.5|5201|5193|3790
1746495900000|2025-05-06 01:45:00|5210.5|5202.5|5188.5|5180.5|5214.5|5206.5|5184.5|5176.5|3538
1746496200000|2025-05-06 01:50:00|5187.5|5179.5|5202.5|5194.5|5211|5203|5186.5|5178.5|3433
1746496500000|2025-05-06 01:55:00|5202|5194|5218.5|5210.5|5219.5|5211.5|5199.5|5191.5|1754
1746496800000|2025-05-06 02:00:00|5219.5|5211.5|5215.5|5207.5|5227|5219|5209.5|5201.5|2589
1746497100000|2025-05-06 02:05:00|5216|5208|5228|5220|5234.5|5226.5|5213.5|5205.5|1681
1746497400000|2025-05-06 02:10:00|5228.5|5220.5|5236.5|5228.5|5242.5|5234.5|5226.5|5218.5|1695
1746497700000|2025-05-06 02:15:00|5237|5229|5241.5|5233.5|5246.5|5238.5|5233.5|5225.5|2115
1746498000000|2025-05-06 02:20:00|5240.5|5232.5|5236.5|5228.5|5247.5|5239.5|5230|5222|1733
1746498300000|2025-05-06 02:25:00|5235.5|5227.5|5228.5|5220.5|5236.5|5228.5|5224.5|5216.5|1299
1746498600000|2025-05-06 02:30:00|5231|5223|5229.5|5221.5|5234.5|5226.5|5218.5|5210.5|1704
1746498900000|2025-05-06 02:35:00|5229|5221|5235.5|5227.5|5246.5|5238.5|5228|5220|1300
1746499200000|2025-05-06 02:40:00|5236|5228|5221.5|5213.5|5237.5|5229.5|5221.5|5213.5|620
1746499500000|2025-05-06 02:45:00|5222|5214|5237.5|5229.5|5237.5|5229.5|5221|5213|731
1746499800000|2025-05-06 02:50:00|5237|5229|5237.5|5229.5|5250.5|5242.5|5236.5|5228.5|2098
1746500100000|2025-05-06 02:55:00|5238.5|5230.5|5236.5|5228.5|5242.5|5234.5|5232.5|5224.5|782
1746500400000|2025-05-06 03:00:00|5236|5228|5242.5|5234.5|5246.5|5238.5|5236|5228|751
1746500700000|2025-05-06 03:05:00|5243|5235|5238.5|5230.5|5244.5|5236.5|5232.5|5224.5|710
1746501000000|2025-05-06 03:10:00|5239|5231|5226.5|5218.5|5239.5|5231.5|5225.5|5217.5|611
1746501300000|2025-05-06 03:15:00|5226|5218|5233.5|5225.5|5236.5|5228.5|5225.5|5217.5|573
1746501600000|2025-05-06 03:20:00|5234.5|5226.5|5243|5235|5243|5235|5233|5225|937
1746501900000|2025-05-06 03:25:00|5243.5|5235.5|5248.5|5240.5|5251.5|5243.5|5241|5233|992
1746502200000|2025-05-06 03:30:00|5249.5|5241.5|5265.5|5257.5|5267.5|5259.5|5248.5|5240.5|2269
1746502500000|2025-05-06 03:35:00|5266.5|5258.5|5266.5|5258.5|5271.5|5263.5|5264.5|5256.5|1221
1746502800000|2025-05-06 03:40:00|5265.5|5257.5|5263.5|5255.5|5269.5|5261.5|5262.5|5254.5|398
1746503100000|2025-05-06 03:45:00|5264|5256|5257|5249|5264|5256|5256.5|5248.5|298
1746503400000|2025-05-06 03:50:00|5256.5|5248.5|5248.5|5240.5|5257.5|5249.5|5248.5|5240.5|512
1746503700000|2025-05-06 03:55:00|5248|5240|5246.5|5238.5|5248|5240|5242.5|5234.5|333
1746504000000|2025-05-06 04:00:00|5247|5238|5247.1|5238.1|5247.2|5238.2|5246.5|5237.5|0
1746504300000|2025-05-06 04:05:00|5247|5238|5246|5237|5247.4|5238.4|5246|5237|0
1746504600000|2025-05-06 04:10:00|5245.9|5236.9|5245.9|5236.9|5246.4|5237.4|5245.8|5236.8|0
1746504900000|2025-05-06 04:15:00|5246|5237|5246|5237|5246.4|5237.4|5245.8|5236.8|0
1746505200000|2025-05-06 04:20:00|5245.9|5236.9|5244.5|5235.5|5246.1|5237.1|5244.5|5235.5|0
1746505500000|2025-05-06 04:25:00|5244.4|5235.4|5244.1|5235.1|5244.6|5235.6|5243.9|5234.9|0
1746505800000|2025-05-06 04:30:00|5243.8|5234.8|5243.7|5234.7|5244.1|5235.1|5243.6|5234.6|0
1746506100000|2025-05-06 04:35:00|5243.6|5234.6|5243.6|5234.6|5243.7|5234.7|5243.3|5234.3|0
1746506400000|2025-05-06 04:40:00|5243.7|5234.7|5243.5|5234.5|5243.7|5234.7|5242.8|5233.8|0
1746506700000|2025-05-06 04:45:00|5243.6|5234.6|5244|5235|5244.1|5235.1|5243.5|5234.5|0
1746507000000|2025-05-06 04:50:00|5244.1|5235.1|5243.8|5234.8|5244.2|5235.2|5243.6|5234.6|0
1746507300000|2025-05-06 04:55:00|5243.9|5234.9|5245|5236|5245|5236|5243.8|5234.8|1
1746507600000|2025-05-06 05:00:00|5251|5243|5247|5239|5251.5|5243.5|5237.5|5229.5|1211
1746507900000|2025-05-06 05:05:00|5246.5|5238.5|5240.5|5232.5|5247.5|5239.5|5231|5223|750
1746508200000|2025-05-06 05:10:00|5241|5233|5245.5|5237.5|5247.5|5239.5|5239.5|5231.5|460
1746508500000|2025-05-06 05:15:00|5246.5|5238.5|5255.5|5247.5|5257.5|5249.5|5244.5|5236.5|759
1746508800000|2025-05-06 05:20:00|5255|5247|5251.5|5243.5|5257.5|5249.5|5249.5|5241.5|369
1746509100000|2025-05-06 05:25:00|5251|5243|5252.5|5244.5|5255.5|5247.5|5246|5238|436
1746509400000|2025-05-06 05:30:00|5252|5244|5250.5|5242.5|5257|5249|5248|5240|422
1746509700000|2025-05-06 05:35:00|5250|5242|5252.5|5244.5|5254.5|5246.5|5244|5236|383
1746510000000|2025-05-06 05:40:00|5252|5244|5244.5|5236.5|5254.5|5246.5|5240.5|5232.5|369
1746510300000|2025-05-06 05:45:00|5244|5236|5239.5|5231.5|5245.5|5237.5|5238.5|5230.5|396
1746510600000|2025-05-06 05:50:00|5239|5231|5238|5230|5241.5|5233.5|5230.5|5222.5|472
1746510900000|2025-05-06 05:55:00|5237.5|5229.5|5244.5|5236.5|5244.5|5236.5|5234.5|5226.5|339
1746511200000|2025-05-06 06:00:00|5245|5237|5249.5|5241.5|5250.5|5242.5|5242.5|5234.5|585
1746511500000|2025-05-06 06:05:00|5249|5241|5249.5|5241.5|5252.5|5244.5|5248.5|5240.5|736
1746511800000|2025-05-06 06:10:00|5250|5242|5241.5|5233.5|5251|5243|5238.5|5230.5|791
1746512100000|2025-05-06 06:15:00|5241|5233|5236.5|5228.5|5241.5|5233.5|5234.5|5226.5|636
1746512400000|2025-05-06 06:20:00|5236|5228|5236|5228|5238.5|5230.5|5232.5|5224.5|441
1746512700000|2025-05-06 06:25:00|5235.5|5227.5|5238|5230|5238.5|5230.5|5234.5|5226.5|536
1746513000000|2025-05-06 06:30:00|5238.5|5230.5|5241.5|5233.5|5241.5|5233.5|5230.5|5222.5|635
1746513300000|2025-05-06 06:35:00|5240.5|5232.5|5252|5244|5252.5|5244.5|5239.5|5231.5|2083
1746513600000|2025-05-06 06:40:00|5251.5|5243.5|5256.5|5248.5|5257|5249|5249|5241|1257
1746513900000|2025-05-06 06:45:00|5257.5|5249.5|5257|5249|5258.5|5250.5|5252.5|5244.5|939
1746514200000|2025-05-06 06:50:00|5256.5|5248.5|5263.5|5255.5|5265|5257|5256.5|5248.5|1216
1746514500000|2025-05-06 06:55:00|5263|5255|5269|5261|5269.5|5261.5|5261|5253|588
1746514800000|2025-05-06 07:00:00|5268.5|5260.5|5273.5|5265.5|5276.5|5268.5|5268.5|5260.5|993
1746515100000|2025-05-06 07:05:00|5274.5|5266.5|5270.5|5262.5|5274.5|5266.5|5269.5|5261.5|320
1746515400000|2025-05-06 07:10:00|5271|5263|5260.5|5252.5|5271.5|5263.5|5260.5|5252.5|294
1746515700000|2025-05-06 07:15:00|5261.5|5253.5|5258.5|5250.5|5261.5|5253.5|5255.5|5247.5|346
1746516000000|2025-05-06 07:20:00|5257.5|5249.5|5261.5|5253.5|5262.5|5254.5|5256|5248|381
1746516300000|2025-05-06 07:25:00|5262|5254|5261.5|5253.5|5265.5|5257.5|5260.5|5252.5|1882
1746516600000|2025-05-06 07:30:00|5261|5253|5258.5|5250.5|5264.5|5256.5|5257.5|5249.5|377
1746516900000|2025-05-06 07:35:00|5258|5250|5247.5|5239.5|5258|5250|5247.5|5239.5|532
1746517200000|2025-05-06 07:40:00|5248|5240|5242.5|5234.5|5249.5|5241.5|5242.5|5234.5|647
1746517500000|2025-05-06 07:45:00|5242|5234|5249.5|5241.5|5249.5|5241.5|5242|5234|656
1746517800000|2025-05-06 07:50:00|5247.5|5239.5|5243.5|5235.5|5247.5|5239.5|5241.5|5233.5|618
1746518100000|2025-05-06 07:55:00|5242.5|5234.5|5245.5|5237.5|5246.5|5238.5|5241.5|5233.5|842
1746518400000|2025-05-06 08:00:00|5244.5|5236.5|5244.5|5236.5|5248|5240|5242.5|5234.5|864
1746518700000|2025-05-06 08:05:00|5244|5236|5242.5|5234.5|5247.5|5239.5|5239.5|5231.5|1042
1746519000000|2025-05-06 08:10:00|5242|5234|5233.5|5225.5|5242|5234|5230.5|5222.5|659
1746519300000|2025-05-06 08:15:00|5234|5226|5230.5|5222.5|5235.5|5227.5|5229.5|5221.5|377
1746519600000|2025-05-06 08:20:00|5230|5222|5223.5|5215.5|5230|5222|5222.5|5214.5|2276
1746519900000|2025-05-06 08:25:00|5224|5216|5226.5|5218.5|5228.5|5220.5|5222.5|5214.5|219
1746520200000|2025-05-06 08:30:00|5227.1|5218.1|5229.1|5220.1|5229.2|5220.2|5226.1|5217.1|0
1746520500000|2025-05-06 08:35:00|5229.2|5220.2|5228.8|5219.8|5229.7|5220.7|5228.5|5219.5|0
1746520800000|2025-05-06 08:40:00|5228.9|5219.9|5230.9|5221.9|5231|5222|5228.1|5219.1|0
1746521100000|2025-05-06 08:45:00|5231|5222|5230.5|5221.5|5232|5223|5230.3|5221.3|0
1746521400000|2025-05-06 08:50:00|5230.3|5221.3|5230.3|5221.3|5231.8|5222.8|5230|5221|0
1746521700000|2025-05-06 08:55:00|5230.2|5221.2|5230.7|5221.7|5231.1|5222.1|5229.2|5220.2|0
1746522000000|2025-05-06 09:00:00|5230.8|5221.8|5227.9|5218.9|5231.2|5222.2|5227.6|5218.6|0
1746522300000|2025-05-06 09:05:00|5228|5219|5227.7|5218.7|5230|5221|5227.3|5218.3|0
1746522600000|2025-05-06 09:10:00|5227.8|5218.8|5226.5|5217.5|5228.9|5219.9|5225.5|5216.5|0
1746522900000|2025-05-06 09:15:00|5234|5220|5207|5200|5234|5220|5203|5196|1168
1746523200000|2025-05-06 09:20:00|5208|5201|5199|5192|5208|5201|5199|5192|165
1746523500000|2025-05-06 09:25:00|5198|5191|5196|5189|5198|5191|5191|5184|256
1746523800000|2025-05-06 09:30:00|5197|5190|5200|5193|5203|5195|5197|5190|52
1746524100000|2025-05-06 09:35:00|5201|5194|5202|5195|5205|5197|5201|5193|18
1746524400000|2025-05-06 09:40:00|5203|5194|5200|5193|5205|5198|5198|5191|46
1746524700000|2025-05-06 09:45:00|5199|5192|5203|5196|5204|5197|5198|5191|103
1746525000000|2025-05-06 09:50:00|5204|5197|5214|5207|5221|5213|5200|5193|333
1746525300000|2025-05-06 09:55:00|5213|5206|5224|5216|5226|5218|5212|5205|332
1746525600000|2025-05-06 10:00:00|5223|5215|5228|5220|5231|5224|5220|5212|221
1746525900000|2025-05-06 10:05:00|5227|5221|5233|5226|5234|5227|5227|5219|181
1746526200000|2025-05-06 10:10:00|5234|5227|5247|5240|5249|5242|5233|5226|530
1746526500000|2025-05-06 10:15:00|5246|5239|5263|5255|5265|5258|5244|5237|765
1746526800000|2025-05-06 10:20:00|5262|5254|5261|5253|5274|5267|5257|5250|570
1746527100000|2025-05-06 10:25:00|5260|5254|5262|5255|5262|5255|5256|5249|117
1746527400000|2025-05-06 10:30:00|5263|5256|5282|5275|5284|5277|5261|5253|316
1746527700000|2025-05-06 10:35:00|5281|5274|5276|5269|5283|5276|5276|5268|107
1746528000000|2025-05-06 10:40:00|5277|5270|5266|5259|5278|5270|5264|5256|647
1746528300000|2025-05-06 10:45:00|5268|5258|5267|5260|5271|5264|5266|5258|168
1746528600000|2025-05-06 10:50:00|5268|5261|5270|5263|5270|5263|5259|5252|369
1746528900000|2025-05-06 10:55:00|5271|5264|5272|5265|5275|5268|5266|5259|218
1746529200000|2025-05-06 11:00:00|5273|5266|5272|5265|5275|5267|5267|5260|269
1746529500000|2025-05-06 11:05:00|5273|5266|5272|5264|5277|5270|5271|5264|179
1746529800000|2025-05-06 11:10:00|5271|5265|5275|5267|5279|5271|5271|5264|63
1746530100000|2025-05-06 11:15:00|5274|5266|5273|5266|5277|5270|5273|5266|31
1746530400000|2025-05-06 11:20:00|5274|5267|5272|5264|5277|5270|5267|5260|224
1746530700000|2025-05-06 11:25:00|5271|5265|5271|5264|5274|5266|5269|5261|43
1746531000000|2025-05-06 11:30:00|5272|5265|5280|5272|5281|5274|5272|5264|109
1746531300000|2025-05-06 11:35:00|5281|5273|5288|5281|5290|5282|5281|5273|103
1746531600000|2025-05-06 11:40:00|5287|5280|5290|5283|5291|5284|5285|5278|65
1746531900000|2025-05-06 11:45:00|5289|5282|5289|5281|5291|5284|5286|5278|82
1746532200000|2025-05-06 11:50:00|5288|5282|5280|5272|5289|5282|5275|5268|106
1746532500000|2025-05-06 11:55:00|5279|5273|5284|5276|5284|5276|5277|5270|59
1746532800000|2025-05-06 12:00:00|5283|5275|5279|5271|5284|5275|5278|5270|51
1746533100000|2025-05-06 12:05:00|5278|5270|5285|5278|5287|5279|5278|5270|125
1746533400000|2025-05-06 12:10:00|5286|5277|5289|5282|5289|5282|5284|5277|28
1746533700000|2025-05-06 12:15:00|5288|5281|5295|5288|5296|5288|5287|5280|132
1746534000000|2025-05-06 12:20:00|5296|5289|5293|5286|5297|5290|5292|5285|146
1746534300000|2025-05-06 12:25:00|5294|5287|5295|5287|5295|5288|5292|5285|46
1746534600000|2025-05-06 12:30:00|5294|5288|5293|5285|5300|5292|5292|5284|130
1746534900000|2025-05-06 12:35:00|5294|5286|5297|5290|5299|5292|5293|5286|26
1746535200000|2025-05-06 12:40:00|5298|5291|5297|5289|5299|5291|5295|5288|54
1746535500000|2025-05-06 12:45:00|5296|5288|5298|5291|5300|5292|5294|5286|31
1746535800000|2025-05-06 12:50:00|5299|5292|5303|5295|5306|5298|5297|5290|114
1746536100000|2025-05-06 12:55:00|5304|5296|5303.5|5297.5|5306|5299|5302|5295|28
1746536400000|2025-05-06 13:00:00|5304|5298|5309.5|5303.5|5310.5|5304.5|5303|5297|298
1746536700000|2025-05-06 13:05:00|5309|5303|5309|5303|5312|5306|5306.5|5300.5|123
1746537000000|2025-05-06 13:10:00|5308.5|5302.5|5311|5305|5311.5|5305.5|5305.5|5299.5|134
1746537300000|2025-05-06 13:15:00|5311.5|5305.5|5301.5|5295.5|5311.5|5305.5|5301.5|5295.5|67
1746537600000|2025-05-06 13:20:00|5302|5296|5298.5|5292.5|5304.5|5298.5|5298.5|5292.5|30
1746537900000|2025-05-06 13:25:00|5299|5293|5295.5|5289.5|5299|5293|5295.5|5289.5|72
1746538200000|2025-05-06 13:30:00|5296|5290|5297|5291|5304.5|5298.5|5290.5|5284.5|1112
1746538500000|2025-05-06 13:35:00|5296.5|5290.5|5304|5298|5313.5|5307.5|5293.5|5287.5|647
1746538800000|2025-05-06 13:40:00|5303.5|5297.5|5299|5293|5308.5|5302.5|5296.5|5290.5|344
1746539100000|2025-05-06 13:45:00|5298.5|5292.5|5307.5|5301.5|5310.5|5304.5|5296.5|5290.5|475
1746539400000|2025-05-06 13:50:00|5308|5302|5299.5|5293.5|5309|5303|5290|5284|400
1746539700000|2025-05-06 13:55:00|5300.5|5294.5|5295.5|5289.5|5306.5|5300.5|5294.5|5288.5|157
1746540000000|2025-05-06 14:00:00|5296|5290|5314.5|5308.5|5315.5|5309.5|5295.5|5289.5|356
1746540300000|2025-05-06 14:05:00|5314|5308|5318|5312|5318.5|5312.5|5310.5|5304.5|211
1746540600000|2025-05-06 14:10:00|5317.5|5311.5|5313.5|5307.5|5318.5|5312.5|5310.5|5304.5|159
1746540900000|2025-05-06 14:15:00|5314|5308|5315.5|5309.5|5320.5|5314.5|5311.5|5305.5|280
1746541200000|2025-05-06 14:20:00|5316|5310|5326.5|5320.5|5326.5|5320.5|5316|5310|124
1746541500000|2025-05-06 14:25:00|5326|5320|5326.5|5320.5|5328.5|5322.5|5322.5|5316.5|277
1746541800000|2025-05-06 14:30:00|5325.5|5319.5|5325|5319|5328.5|5322.5|5321.5|5315.5|172
1746542100000|2025-05-06 14:35:00|5324.5|5318.5|5337.5|5331.5|5338|5332|5324.5|5318.5|361
1746542400000|2025-05-06 14:40:00|5337|5331|5326.5|5320.5|5337.5|5331.5|5322.5|5316.5|213
1746542700000|2025-05-06 14:45:00|5327.5|5321.5|5342.5|5336.5|5343.5|5337.5|5327.5|5321.5|348
1746543000000|2025-05-06 14:50:00|5342|5336|5322|5316|5342.5|5336.5|5322|5316|333
1746543300000|2025-05-06 14:55:00|5321.5|5315.5|5321.5|5315.5|5329|5323|5320.5|5314.5|135
1746543600000|2025-05-06 15:00:00|5320.5|5314.5|5328|5322|5328.5|5322.5|5319.5|5313.5|66
1746543900000|2025-05-06 15:05:00|5327.5|5321.5|5339.5|5333.5|5341.5|5335.5|5327|5321|493
1746544200000|2025-05-06 15:10:00|5340|5334|5337.5|5331.5|5342.5|5336.5|5335.5|5329.5|84
1746544500000|2025-05-06 15:15:00|5337|5331|5339.5|5333.5|5340|5334|5335.5|5329.5|67
1746544800000|2025-05-06 15:20:00|5339|5333|5336|5330|5339.5|5333.5|5333.5|5327.5|109
1746545100000|2025-05-06 15:25:00|5336.5|5330.5|5332.5|5326.5|5337.5|5331.5|5329.5|5323.5|91
1746545400000|2025-05-06 15:30:00|5333|5327|5334|5328|5334.5|5328.5|5325|5319|60
1746545700000|2025-05-06 15:35:00|5334.5|5328.5|5333|5327|5335.5|5329.5|5330.5|5324.5|57
1746546000000|2025-05-06 15:40:00|5332.5|5326.5|5328.5|5322.5|5333.5|5327.5|5325.5|5319.5|374
1746546300000|2025-05-06 15:45:00|5329|5323|5332.5|5326.5|5332.5|5326.5|5327|5321|67
1746546600000|2025-05-06 15:50:00|5333|5327|5329|5323|5333.5|5327.5|5328.5|5322.5|23
1746546900000|2025-05-06 15:55:00|5329.5|5323.5|5331.5|5325.5|5332.5|5326.5|5326.5|5320.5|23
1746547200000|2025-05-06 16:00:00|5332|5326|5330.5|5324.5|5333|5327|5328|5322|28
1746547500000|2025-05-06 16:05:00|5329.5|5323.5|5326.5|5320.5|5331.5|5325.5|5326.5|5320.5|51
1746547800000|2025-05-06 16:10:00|5326|5320|5336.5|5330.5|5338.5|5332.5|5325|5319|149
1746548100000|2025-05-06 16:15:00|5337|5331|5337.5|5331.5|5340.5|5334.5|5333|5327|79
1746548400000|2025-05-06 16:20:00|5337|5331|5327.5|5321.5|5339|5333|5324.5|5318.5|221
1746548700000|2025-05-06 16:25:00|5327|5321|5329.5|5323.5|5330.5|5324.5|5326|5320|30
1746549000000|2025-05-06 16:30:00|5330|5324|5328|5322|5330.5|5324.5|5325|5319|27
1746549300000|2025-05-06 16:35:00|5328.5|5322.5|5326|5320|5329|5323|5325|5319|12
1746549600000|2025-05-06 16:40:00|5326.5|5320.5|5321|5315|5326.5|5320.5|5320.5|5314.5|54
1746549900000|2025-05-06 16:45:00|5320.5|5314.5|5321.5|5315.5|5325.5|5319.5|5319.5|5313.5|48
1746550200000|2025-05-06 16:50:00|5321|5315|5320|5314|5321|5315|5316.5|5310.5|46
1746550500000|2025-05-06 16:55:00|5320.5|5314.5|5317.5|5311.5|5322.5|5316.5|5315.5|5309.5|56
1746550800000|2025-05-06 17:00:00|5318|5312|5320.5|5314.5|5323|5317|5317.5|5311.5|42
1746551100000|2025-05-06 17:05:00|5321|5315|5327.5|5321.5|5328|5322|5320|5314|23
1746551400000|2025-05-06 17:10:00|5328|5322|5323|5317|5328|5322|5323|5317|32
1746551700000|2025-05-06 17:15:00|5322.5|5316.5|5324.5|5318.5|5325.5|5319.5|5322|5316|17
1746552000000|2025-05-06 17:20:00|5325.5|5319.5|5322.5|5316.5|5325.5|5319.5|5319|5313|30
1746552300000|2025-05-06 17:25:00|5323|5317|5319.5|5313.5|5324.5|5318.5|5317.5|5311.5|245
1746552600000|2025-05-06 17:30:00|5320|5314|5320.5|5314.5|5322.5|5316.5|5319.5|5313.5|255
1746552900000|2025-05-06 17:35:00|5321|5315|5317|5311|5322|5316|5316.5|5310.5|101
1746553200000|2025-05-06 17:40:00|5317.5|5311.5|5312.5|5306.5|5317.5|5311.5|5311.5|5305.5|57
1746553500000|2025-05-06 17:45:00|5312|5306|5312.5|5306.5|5312.5|5306.5|5310|5304|53
1746553800000|2025-05-06 17:50:00|5313.5|5307.5|5315.5|5309.5|5315.5|5309.5|5312.5|5306.5|69
1746554100000|2025-05-06 17:55:00|5315|5309|5317.5|5311.5|5319|5313|5313.5|5307.5|46
1746554400000|2025-05-06 18:00:00|5317|5311|5318.5|5312.5|5322.5|5316.5|5316.5|5310.5|194
1746554700000|2025-05-06 18:05:00|5318|5312|5313|5307|5318.5|5312.5|5310.5|5304.5|93
1746555000000|2025-05-06 18:10:00|5313.5|5307.5|5311|5305|5313.5|5307.5|5308.5|5302.5|40
1746555300000|2025-05-06 18:15:00|5310.5|5304.5|5311.5|5305.5|5313|5307|5309.5|5303.5|32
1746555600000|2025-05-06 18:20:00|5312|5306|5311.5|5305.5|5313.5|5307.5|5309.5|5303.5|31
1746555900000|2025-05-06 18:25:00|5312.5|5306.5|5312|5306|5313.5|5307.5|5310.5|5304.5|42
1746556200000|2025-05-06 18:30:00|5312.5|5306.5|5314.5|5308.5|5315.5|5309.5|5311.5|5305.5|59
1746556500000|2025-05-06 18:35:00|5313.5|5307.5|5313.5|5307.5|5315.5|5309.5|5311.5|5305.5|34
1746556800000|2025-05-06 18:40:00|5313|5307|5309.5|5303.5|5314|5308|5309.5|5303.5|58
1746557100000|2025-05-06 18:45:00|5309|5303|5308.5|5302.5|5310.5|5304.5|5307|5301|67
1746557400000|2025-05-06 18:50:00|5309|5303|5313|5307|5313.5|5307.5|5308.5|5302.5|67
1746557700000|2025-05-06 18:55:00|5313.5|5307.5|5318|5309|5318|5311|5313|5307|95
1746558000000|2025-05-06 19:00:00|5317.9|5308.9|5318.3|5309.3|5320.1|5311.1|5317.5|5308.5|0
1746558300000|2025-05-06 19:05:00|5318.2|5309.2|5316.8|5307.8|5318.4|5309.4|5316.5|5307.5|0
1746558600000|2025-05-06 19:10:00|5316.9|5307.9|5317.3|5308.3|5318.1|5309.1|5316.4|5307.4|0
1746558900000|2025-05-06 19:15:00|5317.4|5308.4|5315.2|5306.2|5317.6|5308.6|5315.2|5306.2|0
1746559200000|2025-05-06 19:20:00|5315.3|5306.3|5316.3|5307.3|5316.3|5307.3|5315|5306|0
1746559500000|2025-05-06 19:25:00|5316.4|5307.4|5317.6|5308.6|5317.7|5308.7|5316.2|5307.2|0
1746559800000|2025-05-06 19:30:00|5317.7|5308.7|5317.7|5308.7|5318.2|5309.2|5315.9|5306.9|0
1746560100000|2025-05-06 19:35:00|5317.8|5308.8|5318.2|5309.2|5318.4|5309.4|5317.1|5308.1|0
1746560400000|2025-05-06 19:40:00|5318.3|5309.3|5318.1|5309.1|5318.4|5309.4|5316.9|5307.9|0
1746560700000|2025-05-06 19:45:00|5318|5309|5319.5|5310.5|5320|5311|5318|5309|0
1746561000000|2025-05-06 19:50:00|5319.6|5310.6|5314|5305|5319.6|5310.6|5313.8|5304.8|0
1746561300000|2025-05-06 19:55:00|5313.9|5304.9|5306.8|5297.8|5314.3|5305.3|5306.3|5297.3|0
1746561600000|2025-05-06 20:00:00|5307.4|5298.4|5307.7|5298.7|5307.7|5298.7|5305.2|5296.2|0
1746561900000|2025-05-06 20:05:00|5307.6|5298.6|5306.9|5297.9|5308.3|5299.3|5306.3|5297.3|0
1746562200000|2025-05-06 20:10:00|5307|5298|5306.5|5297.5|5307.6|5298.6|5306.2|5297.2|0
1746562500000|2025-05-06 20:15:00|5306.2|5297.2|5307.1|5298.1|5308.3|5299.3|5304.9|5295.9|0
1746562800000|2025-05-06 20:20:00|5307.3|5298.3|5305.6|5296.6|5307.4|5298.4|5305|5296|0
1746563100000|2025-05-06 20:25:00|5305.5|5296.5|5296.4|5287.4|5305.9|5296.9|5295.4|5286.4|0
1746563400000|2025-05-06 20:30:00|5297|5288|5299.6|5290.6|5299.9|5290.9|5296.7|5287.7|0
1746563700000|2025-05-06 20:35:00|5299.5|5290.5|5301|5292|5301.7|5292.7|5297.2|5288.2|0
1746564000000|2025-05-06 20:40:00|5300.9|5291.9|5302.1|5293.1|5302.9|5293.9|5300.9|5291.9|0
1746564300000|2025-05-06 20:45:00|5302.3|5293.3|5303.2|5294.2|5303.6|5294.6|5302.3|5293.3|0
1746564600000|2025-05-06 20:50:00|5303.3|5294.3|5303.8|5294.8|5304.5|5295.5|5302.5|5293.5|0
1746564900000|2025-05-06 20:55:00|5303.7|5294.7|5303.6|5294.6|5303.9|5294.9|5302.9|5293.9|0
1746565200000|2025-05-06 21:00:00|5303.5|5294.5|5302.2|5293.2|5303.6|5294.6|5301.5|5292.5|0
1746565500000|2025-05-06 21:05:00|5302.1|5293.1|5301.3|5292.3|5302.5|5293.5|5299.6|5290.6|0
1746565800000|2025-05-06 21:10:00|5301.8|5292.8|5302.2|5293.2|5302.8|5293.8|5301.5|5292.5|0
1746566100000|2025-05-06 21:15:00|5302.3|5293.3|5302.2|5293.2|5303.5|5294.5|5301.4|5292.4|0
1746566400000|2025-05-06 21:20:00|5302.1|5293.1|5302.1|5293.1|5302.4|5293.4|5301.9|5292.9|0
1746566700000|2025-05-06 21:25:00|5302.2|5293.2|5301.5|5292.5|5302.4|5293.4|5301.4|5292.4|0
1746567000000|2025-05-06 21:30:00|5301.4|5292.4|5301.3|5292.3|5301.7|5292.7|5300.9|5291.9|0
1746567300000|2025-05-06 21:35:00|5301.2|5292.2|5301.1|5292.1|5301.2|5292.2|5300.7|5291.7|0
1746567600000|2025-05-06 21:40:00|5300.9|5291.9|5301.1|5292.1|5301.7|5292.7|5300.6|5291.6|0
1746567900000|2025-05-06 21:45:00|5301|5292|5300.6|5291.6|5301|5292|5300.6|5291.6|0
1746568200000|2025-05-06 21:50:00|5300.8|5291.8|5300.6|5291.6|5300.9|5291.9|5299.9|5290.9|0
1746568500000|2025-05-06 21:55:00|5300.1|5291.1|5300.5|5291.5|5300.8|5291.8|5299.7|5290.7|0
1746568800000|2025-05-06 22:00:00|5300.4|5291.4|5347.7|5338.7|5347.9|5338.9|5299.5|5290.5|0
1746569100000|2025-05-06 22:05:00|5347.8|5338.8|5375.8|5366.8|5378.3|5369.3|5347.6|5338.6|0
1746569400000|2025-05-06 22:10:00|5375.6|5366.6|5367.8|5358.8|5375.6|5366.6|5366.6|5357.6|0
1746569700000|2025-05-06 22:15:00|5367.7|5358.7|5368.1|5359.1|5371.3|5362.3|5363.4|5354.4|0
1746570000000|2025-05-06 22:20:00|5368.2|5359.2|5374.1|5365.1|5376.7|5367.7|5367.7|5358.7|0
1746570300000|2025-05-06 22:25:00|5374.2|5365.2|5384.7|5375.7|5385.4|5376.4|5374|5365|0
1746570600000|2025-05-06 22:30:00|5384.6|5375.6|5380|5371|5386.1|5377.1|5379.5|5370.5|0
1746570900000|2025-05-06 22:35:00|5379.9|5370.9|5367.6|5358.6|5380.1|5371.1|5366.2|5357.2|0
1746571200000|2025-05-06 22:40:00|5367.7|5358.7|5364.5|5355.5|5369.8|5360.8|5364.2|5355.2|0
1746571500000|2025-05-06 22:45:00|5364.6|5355.6|5375.4|5366.4|5376|5367|5363.6|5354.6|0
1746571800000|2025-05-06 22:50:00|5375.5|5366.5|5380.8|5371.8|5381.9|5372.9|5375.4|5366.4|0
1746572100000|2025-05-06 22:55:00|5380.9|5371.9|5387.1|5378.1|5387.2|5378.2|5379.6|5370.6|0
1746572400000|2025-05-06 23:00:00|5387.3|5378.3|5384.5|5375.5|5388.5|5379.5|5383.9|5374.9|0
1746572700000|2025-05-06 23:05:00|5384.6|5375.6|5381.2|5372.2|5384.9|5375.9|5380.9|5371.9|0
1746573000000|2025-05-06 23:10:00|5381.3|5372.3|5382.3|5373.3|5383|5374|5380.7|5371.7|0
1746573300000|2025-05-06 23:15:00|5382.2|5373.2|5384.3|5375.3|5384.6|5375.6|5381|5372|0
1746573600000|2025-05-06 23:20:00|5384.1|5375.1|5385.4|5376.4|5385.7|5376.7|5384.1|5375.1|0
1746573900000|2025-05-06 23:25:00|5385.3|5376.3|5384.4|5375.4|5385.7|5376.7|5384|5375|0
1746574200000|2025-05-06 23:30:00|5384.3|5375.3|5381.8|5372.8|5384.6|5375.6|5381.1|5372.1|0
1746574500000|2025-05-06 23:35:00|5381.9|5372.9|5383.6|5374.6|5383.9|5374.9|5381.3|5372.3|0
1746574800000|2025-05-06 23:40:00|5383.5|5374.5|5385.1|5376.1|5386.1|5377.1|5383.3|5374.3|0
1746575100000|2025-05-06 23:45:00|5385|5376|5386.5|5377.5|5387|5378|5384.1|5375.1|0
1746575400000|2025-05-06 23:50:00|5386.6|5377.6|5387.5|5378.5|5388.1|5379.1|5386|5377|0
1746575700000|2025-05-06 23:55:00|5387.4|5378.4|5387.7|5378.7|5388.3|5379.3|5386.3|5377.3|0
1746576000000|2025-05-07 00:00:00|5387.6|5378.6|5385|5376|5388.5|5379.5|5384.6|5375.6|0
1746576300000|2025-05-07 00:05:00|5384.9|5375.9|5382.5|5373.5|5385|5376|5381.5|5372.5|0
1746576600000|2025-05-07 00:10:00|5382.1|5373.1|5381.2|5372.2|5382.9|5373.9|5378.5|5369.5|0
1746576900000|2025-05-07 00:15:00|5380.8|5371.8|5379.9|5370.9|5382.5|5373.5|5378.9|5369.9|0
1746577200000|2025-05-07 00:20:00|5379.8|5370.8|5380.6|5371.6|5380.9|5371.9|5376.1|5367.1|0
1746577500000|2025-05-07 00:25:00|5380.9|5371.9|5383.1|5374.1|5383.2|5374.2|5379.5|5370.5|0
1746577800000|2025-05-07 00:30:00|5383.2|5374.2|5386.6|5377.6|5387.5|5378.5|5383.2|5374.2|0
1746578100000|2025-05-07 00:35:00|5386.7|5377.7|5389.2|5380.2|5389.9|5380.9|5385.5|5376.5|0
1746578400000|2025-05-07 00:40:00|5389.1|5380.1|5389.8|5380.8|5390.2|5381.2|5389|5380|0
1746578700000|2025-05-07 00:45:00|5389.9|5380.9|5388.1|5379.1|5390.7|5381.7|5388.1|5379.1|0
1746579000000|2025-05-07 00:50:00|5388|5379|5388|5379|5388.9|5379.9|5387.6|5378.6|0
1746579300000|2025-05-07 00:55:00|5387.9|5378.9|5386.2|5377.2|5388.2|5379.2|5385.8|5376.8|0
1746579600000|2025-05-07 01:00:00|5386.1|5377.1|5397.2|5388.2|5397.3|5388.3|5385.1|5376.1|0
1746579900000|2025-05-07 01:05:00|5397.1|5388.1|5388.6|5379.6|5397.2|5388.2|5388.6|5379.6|0
1746580200000|2025-05-07 01:10:00|5388.5|5379.5|5387.7|5378.7|5389.9|5380.9|5387.4|5378.4|0
1746580500000|2025-05-07 01:15:00|5387.9|5378.9|5394.5|5386.5|5447.5|5439.5|5378|5370|4320
1746580800000|2025-05-07 01:20:00|5393.5|5385.5|5387.5|5379.5|5396|5388|5368.5|5360.5|2367
1746581100000|2025-05-07 01:25:00|5388|5380|5416.5|5408.5|5417.5|5409.5|5387.5|5379.5|1463
1746581400000|2025-05-07 01:30:00|5413|5405|5375|5367|5413|5405|5366.5|5358.5|9435
1746581700000|2025-05-07 01:35:00|5374.5|5366.5|5361|5353|5375|5367|5344.5|5336.5|5989
1746582000000|2025-05-07 01:40:00|5361.5|5353.5|5347.5|5339.5|5372.5|5364.5|5347.5|5339.5|4550
1746582300000|2025-05-07 01:45:00|5348|5340|5334.2|5326.2|5358.2|5350.2|5333.7|5325.7|3378
1746582600000|2025-05-07 01:50:00|5334.7|5326.7|5333.7|5325.7|5347.7|5339.7|5328.2|5320.2|3332
1746582900000|2025-05-07 01:55:00|5334.2|5326.2|5355.2|5347.2|5359.2|5351.2|5332.2|5324.2|2074
1746583200000|2025-05-07 02:00:00|5356.7|5348.7|5363.2|5355.2|5363.2|5355.2|5335.2|5327.2|2706
1746583500000|2025-05-07 02:05:00|5363.7|5355.7|5344.2|5336.2|5367.2|5359.2|5339.2|5331.2|2166
1746583800000|2025-05-07 02:10:00|5345.2|5337.2|5331.2|5323.2|5353.2|5345.2|5330.2|5322.2|1189
1746584100000|2025-05-07 02:15:00|5330.2|5322.2|5325.2|5317.2|5337.7|5329.7|5323.2|5315.2|1936
1746584400000|2025-05-07 02:20:00|5324.7|5316.7|5328.2|5320.2|5333.2|5325.2|5314.2|5306.2|1458
1746584700000|2025-05-07 02:25:00|5327.2|5319.2|5323.2|5315.2|5334.2|5326.2|5320.2|5312.2|1649
1746585000000|2025-05-07 02:30:00|5323.7|5315.7|5318.2|5310.2|5324.7|5316.7|5307.7|5299.7|1903
1746585300000|2025-05-07 02:35:00|5319.2|5311.2|5313.2|5305.2|5326.2|5318.2|5310.7|5302.7|1119
1746585600000|2025-05-07 02:40:00|5312.2|5304.2|5287.7|5279.7|5312.7|5304.7|5286.7|5278.7|2002
1746585900000|2025-05-07 02:45:00|5288.2|5280.2|5278.7|5270.7|5291.2|5283.2|5273.2|5265.2|2028
1746586200000|2025-05-07 02:50:00|5279.2|5271.2|5286.2|5278.2|5292.2|5284.2|5277.2|5269.2|1315
1746586500000|2025-05-07 02:55:00|5285.2|5277.2|5292.2|5284.2|5296.2|5288.2|5283.7|5275.7|783
1746586800000|2025-05-07 03:00:00|5291.7|5283.7|5278.2|5270.2|5295.2|5287.2|5278.2|5270.2|967
1746587100000|2025-05-07 03:05:00|5279.2|5271.2|5269.2|5261.2|5279.2|5271.2|5265.2|5257.2|1977
1746587400000|2025-05-07 03:10:00|5268.2|5260.2|5250.7|5242.7|5272.2|5264.2|5250.2|5242.2|1658
1746587700000|2025-05-07 03:15:00|5251.2|5243.2|5231.2|5223.2|5254.2|5246.2|5229.7|5221.7|3587
1746588000000|2025-05-07 03:20:00|5232.2|5224.2|5241.7|5233.7|5241.7|5233.7|5226.7|5218.7|1963
1746588300000|2025-05-07 03:25:00|5241.2|5233.2|5242.7|5234.7|5248.2|5240.2|5236.2|5228.2|1506
1746588600000|2025-05-07 03:30:00|5243.2|5235.2|5244.2|5236.2|5245.7|5237.7|5239.2|5231.2|1132
1746588900000|2025-05-07 03:35:00|5243.7|5235.7|5246.2|5238.2|5250.2|5242.2|5243.2|5235.2|894
1746589200000|2025-05-07 03:40:00|5245.2|5237.2|5240.2|5232.2|5246.2|5238.2|5238.2|5230.2|536
1746589500000|2025-05-07 03:45:00|5239.2|5231.2|5232.2|5224.2|5241.2|5233.2|5230.2|5222.2|720
1746589800000|2025-05-07 03:50:00|5231.7|5223.7|5235.2|5227.2|5237.2|5229.2|5228.2|5220.2|508
1746590100000|2025-05-07 03:55:00|5234.7|5226.7|5234.7|5226.7|5238.2|5230.2|5231.2|5223.2|425
1746590400000|2025-05-07 04:00:00|5235.6|5226.6|5236.4|5227.4|5236.9|5227.9|5235.3|5226.3|0
1746590700000|2025-05-07 04:05:00|5236.5|5227.5|5237.8|5228.8|5237.9|5228.9|5235.5|5226.5|0
1746591000000|2025-05-07 04:10:00|5237.7|5228.7|5240|5231|5240.7|5231.7|5237.6|5228.6|0
1746591300000|2025-05-07 04:15:00|5239.8|5230.8|5240.6|5231.6|5240.8|5231.8|5239.8|5230.8|0
1746591600000|2025-05-07 04:20:00|5240.3|5231.3|5240.7|5231.7|5240.8|5231.8|5240|5231|0
1746591900000|2025-05-07 04:25:00|5240.8|5231.8|5239.7|5230.7|5241.3|5232.3|5239.7|5230.7|0
1746592200000|2025-05-07 04:30:00|5239.6|5230.6|5237.6|5228.6|5240|5231|5237.6|5228.6|0
1746592500000|2025-05-07 04:35:00|5237.4|5228.4|5237.1|5228.1|5238.1|5229.1|5237|5228|0
1746592800000|2025-05-07 04:40:00|5237|5228|5237.3|5228.3|5237.6|5228.6|5236.6|5227.6|0
1746593100000|2025-05-07 04:45:00|5237.5|5228.5|5237.6|5228.6|5238.3|5229.3|5237.2|5228.2|0
1746593400000|2025-05-07 04:50:00|5237.4|5228.4|5238.3|5229.3|5238.3|5229.3|5236.8|5227.8|0
1746593700000|2025-05-07 04:55:00|5238.2|5229.2|5238.1|5229.1|5238.5|5229.5|5237.6|5228.6|12
1746594000000|2025-05-07 05:00:00|5238.2|5229.2|5247.7|5239.7|5257.2|5249.2|5236.2|5228.2|1752
1746594300000|2025-05-07 05:05:00|5248.2|5240.2|5240.7|5232.7|5254.2|5246.2|5236.2|5228.2|910
1746594600000|2025-05-07 05:10:00|5240.2|5232.2|5240.2|5232.2|5251.2|5243.2|5235.2|5227.2|928
1746594900000|2025-05-07 05:15:00|5239.7|5231.7|5240.7|5232.7|5241.2|5233.2|5230.7|5222.7|928
1746595200000|2025-05-07 05:20:00|5240.2|5232.2|5254.2|5246.2|5255.2|5247.2|5235.2|5227.2|3240
1746595500000|2025-05-07 05:25:00|5253.2|5245.2|5261.2|5253.2|5262.2|5254.2|5251.2|5243.2|839
1746595800000|2025-05-07 05:30:00|5261.7|5253.7|5277.2|5269.2|5278.2|5270.2|5257.2|5249.2|1741
1746596100000|2025-05-07 05:35:00|5277.7|5269.7|5270.2|5262.2|5279.2|5271.2|5262.7|5254.7|2657
1746596400000|2025-05-07 05:40:00|5269.7|5261.7|5269.2|5261.2|5279.7|5271.7|5267.2|5259.2|2015
1746596700000|2025-05-07 05:45:00|5270.2|5262.2|5256.7|5248.7|5272.2|5264.2|5254.2|5246.2|1241
1746597000000|2025-05-07 05:50:00|5257.2|5249.2|5251.2|5243.2|5260.2|5252.2|5250.7|5242.7|542
1746597300000|2025-05-07 05:55:00|5251.7|5243.7|5237.2|5229.2|5254.2|5246.2|5237.2|5229.2|843
1746597600000|2025-05-07 06:00:00|5236.7|5228.7|5240.2|5232.2|5242.2|5234.2|5232.7|5224.7|1004
1746597900000|2025-05-07 06:05:00|5239.2|5231.2|5240.2|5232.2|5243.2|5235.2|5235.2|5227.2|705
1746598200000|2025-05-07 06:10:00|5240.7|5232.7|5233.2|5225.2|5245.2|5237.2|5233.2|5225.2|475
1746598500000|2025-05-07 06:15:00|5234.2|5226.2|5228.2|5220.2|5234.2|5226.2|5221.2|5213.2|1151
1746598800000|2025-05-07 06:20:00|5227.7|5219.7|5227.2|5219.2|5231.2|5223.2|5223.2|5215.2|517
1746599100000|2025-05-07 06:25:00|5228.2|5220.2|5235.2|5227.2|5236.2|5228.2|5227.2|5219.2|678
1746599400000|2025-05-07 06:30:00|5236.2|5228.2|5240.2|5232.2|5240.7|5232.7|5232.2|5224.2|600
1746599700000|2025-05-07 06:35:00|5241.2|5233.2|5243.2|5235.2|5244.2|5236.2|5237.2|5229.2|899
1746600000000|2025-05-07 06:40:00|5242.7|5234.7|5243.2|5235.2|5248.2|5240.2|5241.2|5233.2|832
1746600300000|2025-05-07 06:45:00|5243.7|5235.7|5246.2|5238.2|5249.2|5241.2|5237.2|5229.2|883
1746600600000|2025-05-07 06:50:00|5245.7|5237.7|5247.2|5239.2|5250.2|5242.2|5245.2|5237.2|664
1746600900000|2025-05-07 06:55:00|5247.7|5239.7|5243.2|5235.2|5251.2|5243.2|5241.7|5233.7|880
1746601200000|2025-05-07 07:00:00|5242.2|5234.2|5250.2|5242.2|5252.2|5244.2|5239.7|5231.7|1014
1746601500000|2025-05-07 07:05:00|5250.7|5242.7|5251.2|5243.2|5256.2|5248.2|5249.2|5241.2|507
1746601800000|2025-05-07 07:10:00|5250.2|5242.2|5240.2|5232.2|5250.2|5242.2|5236.2|5228.2|623
1746602100000|2025-05-07 07:15:00|5239.2|5231.2|5243.2|5235.2|5245.2|5237.2|5236.2|5228.2|410
1746602400000|2025-05-07 07:20:00|5243.7|5235.7|5245.2|5237.2|5245.2|5237.2|5238.2|5230.2|320
1746602700000|2025-05-07 07:25:00|5244.2|5236.2|5238.2|5230.2|5245.2|5237.2|5238.2|5230.2|339
1746603000000|2025-05-07 07:30:00|5237.7|5229.7|5223.2|5215.2|5238.2|5230.2|5222.2|5214.2|993
1746603300000|2025-05-07 07:35:00|5223.7|5215.7|5218.7|5210.7|5227.7|5219.7|5214.7|5206.7|1038
1746603600000|2025-05-07 07:40:00|5219.2|5211.2|5218.2|5210.2|5225.2|5217.2|5214.2|5206.2|984
1746603900000|2025-05-07 07:45:00|5219.2|5211.2|5216.2|5208.2|5222.2|5214.2|5216.2|5208.2|1421
1746604200000|2025-05-07 07:50:00|5216.7|5208.7|5206.2|5198.2|5217.2|5209.2|5205.7|5197.7|2544
1746604500000|2025-05-07 07:55:00|5206.7|5198.7|5208.2|5200.2|5211.2|5203.2|5205.2|5197.2|1833
1746604800000|2025-05-07 08:00:00|5207.2|5199.2|5207.2|5199.2|5215.2|5207.2|5206.2|5198.2|1411
1746605100000|2025-05-07 08:05:00|5208.2|5200.2|5202.2|5194.2|5209.2|5201.2|5199.2|5191.2|2481
1746605400000|2025-05-07 08:10:00|5201.2|5193.2|5196.7|5188.7|5202.2|5194.2|5193.2|5185.2|1705
1746605700000|2025-05-07 08:15:00|5196.2|5188.2|5198.2|5190.2|5199.7|5191.7|5193.2|5185.2|825
1746606000000|2025-05-07 08:20:00|5197.7|5189.7|5198.7|5190.7|5202.2|5194.2|5197.2|5189.2|937
1746606300000|2025-05-07 08:25:00|5199.2|5191.2|5204.2|5196.2|5207.2|5199.2|5199.2|5191.2|192
1746606600000|2025-05-07 08:30:00|5204.9|5195.9|5207.2|5198.2|5207.2|5198.2|5204.9|5195.9|0
1746606900000|2025-05-07 08:35:00|5207.1|5198.1|5206.7|5197.7|5207.6|5198.6|5205.3|5196.3|0
1746607200000|2025-05-07 08:40:00|5206.6|5197.6|5207.7|5198.7|5209.3|5200.3|5206.6|5197.6|0
1746607500000|2025-05-07 08:45:00|5207.8|5198.8|5206.1|5197.1|5208.2|5199.2|5206.1|5197.1|0
1746607800000|2025-05-07 08:50:00|5206|5197|5207.2|5198.2|5207.5|5198.5|5205.1|5196.1|0
1746608100000|2025-05-07 08:55:00|5207.4|5198.4|5208.5|5199.5|5209|5200|5207.3|5198.3|0
1746608400000|2025-05-07 09:00:00|5208.4|5199.4|5209.9|5200.9|5210.1|5201.1|5207.9|5198.9|0
1746608700000|2025-05-07 09:05:00|5210.1|5201.1|5209|5200|5210.1|5201.1|5208.9|5199.9|0
1746609000000|2025-05-07 09:10:00|5208.9|5199.9|5208.6|5199.6|5209.3|5200.3|5206.5|5197.5|0
1746609300000|2025-05-07 09:15:00|5210.7|5202.7|5200.7|5193.7|5210.7|5202.7|5199.7|5192.7|333
1746609600000|2025-05-07 09:20:00|5199.7|5192.7|5195.7|5188.7|5201.7|5193.7|5193.7|5186.7|241
1746609900000|2025-05-07 09:25:00|5196.7|5189.7|5197.7|5190.7|5198.7|5191.7|5194.7|5186.7|66
1746610200000|2025-05-07 09:30:00|5196.7|5189.7|5195.7|5188.7|5198.7|5191.7|5194.7|5187.7|75
1746610500000|2025-05-07 09:35:00|5194.7|5187.7|5196.7|5188.7|5197.7|5190.7|5191.7|5184.7|139
1746610800000|2025-05-07 09:40:00|5195.7|5189.7|5196.7|5189.7|5199.7|5192.7|5192.7|5185.7|179
1746611100000|2025-05-07 09:45:00|5197.7|5190.7|5196.7|5189.7|5198.7|5191.7|5195.7|5188.7|47
1746611400000|2025-05-07 09:50:00|5197.7|5190.7|5192.7|5184.7|5197.7|5190.7|5190.7|5183.7|58
1746611700000|2025-05-07 09:55:00|5191.7|5185.7|5193.7|5186.7|5195.7|5188.7|5191.7|5184.7|39
1746612000000|2025-05-07 10:00:00|5194.7|5187.7|5197.7|5189.7|5198.7|5190.7|5192.7|5185.7|52
1746612300000|2025-05-07 10:05:00|5198.7|5190.7|5196.7|5189.7|5198.7|5191.7|5194.7|5186.7|42
1746612600000|2025-05-07 10:10:00|5195.7|5188.7|5202.7|5195.7|5203.7|5196.7|5195.7|5187.7|37
1746612900000|2025-05-07 10:15:00|5203.7|5196.7|5203.7|5196.7|5204.7|5196.7|5199.7|5192.7|32
1746613200000|2025-05-07 10:20:00|5202.7|5195.7|5200.7|5193.7|5202.7|5196.7|5199.7|5192.7|35
1746613500000|2025-05-07 10:25:00|5201.7|5192.7|5199.7|5192.7|5201.7|5194.7|5199.7|5191.7|7
1746613800000|2025-05-07 10:30:00|5200.7|5191.7|5201.7|5193.7|5201.7|5194.7|5198.7|5190.7|59
1746614100000|2025-05-07 10:35:00|5200.7|5194.7|5199.7|5192.7|5202.7|5195.7|5198.7|5191.7|257
1746614400000|2025-05-07 10:40:00|5198.7|5191.7|5204.7|5196.7|5204.7|5197.7|5198.7|5191.7|16
1746614700000|2025-05-07 10:45:00|5203.7|5197.7|5208.7|5201.7|5208.7|5201.7|5203.7|5196.7|100
1746615000000|2025-05-07 10:50:00|5207.7|5200.7|5211.7|5203.7|5212.7|5205.7|5207.7|5200.7|176
1746615300000|2025-05-07 10:55:00|5210.7|5204.7|5211.7|5204.7|5212.7|5205.7|5208.7|5201.7|65
1746615600000|2025-05-07 11:00:00|5212.7|5205.7|5213.7|5206.7|5214.7|5206.7|5208.7|5201.7|18
1746615900000|2025-05-07 11:05:00|5212.7|5205.7|5209.7|5202.7|5212.7|5206.7|5206.7|5199.7|110
1746616200000|2025-05-07 11:10:00|5210.7|5201.7|5214.7|5207.7|5214.7|5207.7|5210.7|5201.7|54
1746616500000|2025-05-07 11:15:00|5215.7|5208.7|5213.7|5206.7|5216.7|5209.7|5213.7|5205.7|21
1746616800000|2025-05-07 11:20:00|5212.7|5205.7|5213.7|5206.7|5214.7|5207.7|5212.7|5205.7|39
1746617100000|2025-05-07 11:25:00|5212.7|5205.7|5212.7|5205.7|5213.7|5206.7|5211.7|5203.7|13
1746617400000|2025-05-07 11:30:00|5211.7|5204.7|5212.7|5205.7|5213.7|5206.7|5210.7|5203.7|14
1746617700000|2025-05-07 11:35:00|5211.7|5204.7|5216.7|5208.7|5218.7|5211.7|5211.7|5204.7|37
1746618000000|2025-05-07 11:40:00|5215.7|5207.7|5216.7|5209.7|5218.7|5211.7|5213.7|5206.7|123
1746618300000|2025-05-07 11:45:00|5217.7|5210.7|5217.7|5210.7|5219.7|5211.7|5214.7|5207.7|48
1746618600000|2025-05-07 11:50:00|5216.7|5209.7|5215.7|5207.7|5216.7|5209.7|5213.7|5206.7|48
1746618900000|2025-05-07 11:55:00|5214.7|5208.7|5217.7|5210.7|5217.7|5210.7|5214.7|5207.7|29
1746619200000|2025-05-07 12:00:00|5216.7|5209.7|5218.7|5211.7|5220.7|5212.7|5216.7|5209.7|101
1746619500000|2025-05-07 12:05:00|5219.7|5212.7|5212.7|5205.7|5219.7|5212.7|5212.7|5204.7|111
1746619800000|2025-05-07 12:10:00|5211.7|5204.7|5216.7|5209.7|5217.7|5210.7|5210.7|5202.7|93
1746620100000|2025-05-07 12:15:00|5215.7|5208.7|5219.7|5212.7|5220.7|5212.7|5213.7|5206.7|122
1746620400000|2025-05-07 12:20:00|5220.7|5213.7|5219.7|5212.7|5221.7|5214.7|5218.7|5211.7|88
1746620700000|2025-05-07 12:25:00|5218.7|5211.7|5210.7|5202.7|5218.7|5211.7|5208.7|5200.7|147
1746621000000|2025-05-07 12:30:00|5209.7|5203.7|5211.7|5204.7|5214.7|5207.7|5209.7|5202.7|38
1746621300000|2025-05-07 12:35:00|5212.7|5205.7|5214.7|5207.7|5215.7|5208.7|5211.7|5203.7|33
1746621600000|2025-05-07 12:40:00|5215.7|5208.7|5212.7|5204.7|5215.7|5208.7|5210.7|5203.7|34
1746621900000|2025-05-07 12:45:00|5213.7|5205.7|5211.7|5203.7|5214.7|5207.7|5208.7|5201.7|28
1746622200000|2025-05-07 12:50:00|5210.7|5204.7|5212.7|5205.7|5213.7|5206.7|5207.7|5200.7|142
1746622500000|2025-05-07 12:55:00|5213.7|5206.7|5209.7|5203.7|5213.7|5206.7|5208.7|5201.7|37
1746622800000|2025-05-07 13:00:00|5210.2|5204.2|5204.7|5198.7|5210.2|5204.2|5204.2|5198.2|34
1746623100000|2025-05-07 13:05:00|5205.2|5199.2|5201.2|5195.2|5205.2|5199.2|5201.2|5195.2|51
1746623400000|2025-05-07 13:10:00|5202.2|5196.2|5201.7|5195.7|5202.7|5196.7|5198.2|5192.2|218
1746623700000|2025-05-07 13:15:00|5201.2|5195.2|5205.2|5199.2|5206.2|5200.2|5201.2|5195.2|109
1746624000000|2025-05-07 13:20:00|5204.2|5198.2|5208.7|5202.7|5210.2|5204.2|5204.2|5198.2|86
1746624300000|2025-05-07 13:25:00|5208.2|5202.2|5201.2|5195.2|5208.2|5202.2|5196.7|5190.7|201
1746624600000|2025-05-07 13:30:00|5200.7|5194.7|5194.7|5188.7|5203.7|5197.7|5187.7|5181.7|1341
1746624900000|2025-05-07 13:35:00|5194.2|5188.2|5179.7|5173.7|5195.2|5189.2|5175.7|5169.7|701
1746625200000|2025-05-07 13:40:00|5180.2|5174.2|5173.7|5167.7|5181.2|5175.2|5169.2|5163.2|858
1746625500000|2025-05-07 13:45:00|5173.2|5167.2|5160.2|5154.2|5175.2|5169.2|5159.2|5153.2|1550
1746625800000|2025-05-07 13:50:00|5159.7|5153.7|5165.7|5159.7|5170.2|5164.2|5159.7|5153.7|516
1746626100000|2025-05-07 13:55:00|5165.2|5159.2|5170.2|5164.2|5174.7|5168.7|5164.2|5158.2|177
1746626400000|2025-05-07 14:00:00|5169.7|5163.7|5172.7|5166.7|5174.2|5168.2|5166.2|5160.2|141
1746626700000|2025-05-07 14:05:00|5172.2|5166.2|5173.2|5167.2|5177.2|5171.2|5171.2|5165.2|201
1746627000000|2025-05-07 14:10:00|5172.2|5166.2|5172.2|5166.2|5173.2|5167.2|5165.2|5159.2|273
1746627300000|2025-05-07 14:15:00|5171.7|5165.7|5169.2|5163.2|5173.2|5167.2|5168.7|5162.7|106
1746627600000|2025-05-07 14:20:00|5168.7|5162.7|5179.2|5173.2|5180.2|5174.2|5168.2|5162.2|160
1746627900000|2025-05-07 14:25:00|5178.7|5172.7|5179.2|5173.2|5183.2|5177.2|5177.2|5171.2|166
1746628200000|2025-05-07 14:30:00|5177.7|5171.7|5184.2|5178.2|5184.2|5178.2|5177.7|5171.7|162
1746628500000|2025-05-07 14:35:00|5185.2|5179.2|5188.2|5182.2|5189.2|5183.2|5183.2|5177.2|137
1746628800000|2025-05-07 14:40:00|5187.7|5181.7|5191.7|5185.7|5194.2|5188.2|5187.2|5181.2|92
1746629100000|2025-05-07 14:45:00|5192.2|5186.2|5189.2|5183.2|5193.2|5187.2|5187.7|5181.7|64
1746629400000|2025-05-07 14:50:00|5188.7|5182.7|5181.2|5175.2|5191.2|5185.2|5180.2|5174.2|236
1746629700000|2025-05-07 14:55:00|5180.7|5174.7|5182.7|5176.7|5187.2|5181.2|5179.7|5173.7|85
1746630000000|2025-05-07 15:00:00|5182.2|5176.2|5188.2|5182.2|5188.2|5182.2|5181.7|5175.7|111
1746630300000|2025-05-07 15:05:00|5187.7|5181.7|5191.7|5185.7|5193.7|5187.7|5187.7|5181.7|167
1746630600000|2025-05-07 15:10:00|5192.2|5186.2|5186.2|5180.2|5192.2|5186.2|5183.2|5177.2|39
1746630900000|2025-05-07 15:15:00|5186.7|5180.7|5187.7|5181.7|5189.2|5183.2|5185.2|5179.2|39
1746631200000|2025-05-07 15:20:00|5188.2|5182.2|5186.7|5180.7|5189.2|5183.2|5184.7|5178.7|24
1746631500000|2025-05-07 15:25:00|5187.2|5181.2|5184.7|5178.7|5188.2|5182.2|5184.2|5178.2|35
1746631800000|2025-05-07 15:30:00|5184.2|5178.2|5181.2|5175.2|5188.2|5182.2|5181.2|5175.2|26
1746632100000|2025-05-07 15:35:00|5180.7|5174.7|5177.2|5171.2|5182.2|5176.2|5176.2|5170.2|95
1746632400000|2025-05-07 15:40:00|5177.7|5171.7|5178.2|5172.2|5180.2|5174.2|5176.2|5170.2|55
1746632700000|2025-05-07 15:45:00|5177.7|5171.7|5173.7|5167.7|5179.2|5173.2|5173.2|5167.2|37
1746633000000|2025-05-07 15:50:00|5173.2|5167.2|5176.7|5170.7|5177.7|5171.7|5171.2|5165.2|129
1746633300000|2025-05-07 15:55:00|5177.2|5171.2|5180.2|5174.2|5183.2|5177.2|5176.2|5170.2|60
1746633600000|2025-05-07 16:00:00|5180.7|5174.7|5175.7|5169.7|5181.2|5175.2|5175.2|5169.2|48
1746633900000|2025-05-07 16:05:00|5175.2|5169.2|5172.7|5166.7|5175.7|5169.7|5170.2|5164.2|37
1746634200000|2025-05-07 16:10:00|5173.2|5167.2|5174.2|5168.2|5176.2|5170.2|5171.2|5165.2|53
1746634500000|2025-05-07 16:15:00|5174.7|5168.7|5177.7|5171.7|5177.7|5171.7|5172.2|5166.2|65
1746634800000|2025-05-07 16:20:00|5177.2|5171.2|5172.2|5166.2|5178.2|5172.2|5170.2|5164.2|42
1746635100000|2025-05-07 16:25:00|5171.7|5165.7|5171.2|5165.2|5173.7|5167.7|5169.7|5163.7|52
1746635400000|2025-05-07 16:30:00|5170.2|5164.2|5172.2|5166.2|5172.7|5166.7|5170.2|5164.2|81
1746635700000|2025-05-07 16:35:00|5172.7|5166.7|5176.2|5170.2|5176.2|5170.2|5172.2|5166.2|49
1746636000000|2025-05-07 16:40:00|5177.2|5171.2|5182.2|5176.2|5183.2|5177.2|5177.2|5171.2|88
1746636300000|2025-05-07 16:45:00|5181.7|5175.7|5183.2|5177.2|5184.2|5178.2|5181.2|5175.2|31
1746636600000|2025-05-07 16:50:00|5182.7|5176.7|5183.2|5177.2|5185.2|5179.2|5180.2|5174.2|49
1746636900000|2025-05-07 16:55:00|5182.2|5176.2|5182.2|5176.2|5185.2|5179.2|5181.2|5175.2|39
1746637200000|2025-05-07 17:00:00|5181.7|5175.7|5178.7|5172.7|5182.2|5176.2|5177.2|5171.2|32
1746637500000|2025-05-07 17:05:00|5179.2|5173.2|5180.2|5174.2|5180.2|5174.2|5176.7|5170.7|29
1746637800000|2025-05-07 17:10:00|5181.2|5175.2|5184.7|5178.7|5185.2|5179.2|5181.2|5175.2|41
1746638100000|2025-05-07 17:15:00|5185.2|5179.2|5179.2|5173.2|5186.2|5180.2|5179.2|5173.2|29
1746638400000|2025-05-07 17:20:00|5178.7|5172.7|5182.7|5176.7|5183.2|5177.2|5176.2|5170.2|23
1746638700000|2025-05-07 17:25:00|5183.2|5177.2|5183.7|5177.7|5184.2|5178.2|5180.2|5174.2|32
1746639000000|2025-05-07 17:30:00|5184.2|5178.2|5184.2|5178.2|5184.2|5178.2|5182.2|5176.2|20
1746639300000|2025-05-07 17:35:00|5184.7|5178.7|5184.2|5178.2|5186.2|5180.2|5183.2|5177.2|35
1746639600000|2025-05-07 17:40:00|5183.7|5177.7|5181.7|5175.7|5184.7|5178.7|5181.2|5175.2|35
1746639900000|2025-05-07 17:45:00|5181.2|5175.2|5182.7|5176.7|5184.2|5178.2|5181.2|5175.2|33
1746640200000|2025-05-07 17:50:00|5183.2|5177.2|5175.7|5169.7|5183.2|5177.2|5170.2|5164.2|365
1746640500000|2025-05-07 17:55:00|5175.2|5169.2|5177.7|5171.7|5179.2|5173.2|5170.7|5164.7|75
1746640800000|2025-05-07 18:00:00|5176.7|5170.7|5174.7|5168.7|5179.7|5173.7|5172.2|5166.2|60
1746641100000|2025-05-07 18:05:00|5174.2|5168.2|5162.2|5156.2|5175.7|5169.7|5158.2|5152.2|180
1746641400000|2025-05-07 18:10:00|5162.7|5156.7|5157.2|5151.2|5166.2|5160.2|5157.2|5151.2|90
1746641700000|2025-05-07 18:15:00|5157.7|5151.7|5164.2|5158.2|5165.2|5159.2|5154.2|5148.2|178
1746642000000|2025-05-07 18:20:00|5164.7|5158.7|5168.7|5162.7|5171.2|5165.2|5164.2|5158.2|59
1746642300000|2025-05-07 18:25:00|5168.2|5162.2|5169.7|5163.7|5173.2|5167.2|5167.2|5161.2|29
1746642600000|2025-05-07 18:30:00|5169.2|5163.2|5176.7|5170.7|5177.7|5171.7|5168.2|5162.2|75
1746642900000|2025-05-07 18:35:00|5177.2|5171.2|5179.7|5173.7|5182.7|5176.7|5173.7|5167.7|197
1746643200000|2025-05-07 18:40:00|5179.2|5173.2|5177.2|5171.2|5183.2|5177.2|5176.2|5170.2|197
1746643500000|2025-05-07 18:45:00|5176.7|5170.7|5167.2|5161.2|5178.2|5172.2|5162.7|5156.7|177
1746643800000|2025-05-07 18:50:00|5168.7|5162.7|5170.2|5164.2|5171.7|5165.7|5164.2|5158.2|135
1746644100000|2025-05-07 18:55:00|5170.7|5164.7|5180.4|5171.4|5182.7|5176.7|5170.2|5164.2|110
1746644400000|2025-05-07 19:00:00|5180|5171|5177.4|5168.4|5180.6|5171.6|5175.2|5166.2|0
1746644700000|2025-05-07 19:05:00|5177.3|5168.3|5176.2|5167.2|5177.9|5168.9|5175.2|5166.2|0
1746645000000|2025-05-07 19:10:00|5176.1|5167.1|5172.1|5163.1|5176.2|5167.2|5170.4|5161.4|0
1746645300000|2025-05-07 19:15:00|5172|5163|5171.7|5162.7|5173.4|5164.4|5168.1|5159.1|0
1746645600000|2025-05-07 19:20:00|5171.6|5162.6|5170|5161|5173.2|5164.2|5169.4|5160.4|0
1746645900000|2025-05-07 19:25:00|5169.9|5160.9|5162.7|5153.7|5170|5161|5162.4|5153.4|0
1746646200000|2025-05-07 19:30:00|5163.5|5154.5|5163.4|5154.4|5167.2|5158.2|5162.8|5153.8|0
1746646500000|2025-05-07 19:35:00|5163.5|5154.5|5167.6|5158.6|5168.8|5159.8|5163.5|5154.5|0
1746646800000|2025-05-07 19:40:00|5167.5|5158.5|5179|5170|5184.3|5175.3|5165.6|5156.6|0
1746647100000|2025-05-07 19:45:00|5179.1|5170.1|5176.6|5167.6|5184.9|5175.9|5175.2|5166.2|0
1746647400000|2025-05-07 19:50:00|5176.5|5167.5|5178|5169|5179.1|5170.1|5171.1|5162.1|0
1746647700000|2025-05-07 19:55:00|5178.2|5169.2|5171.3|5162.3|5180.2|5171.2|5170.9|5161.9|0
1746648000000|2025-05-07 20:00:00|5171.4|5162.4|5173.2|5164.2|5179|5170|5171.3|5162.3|0
1746648300000|2025-05-07 20:05:00|5173.3|5164.3|5169.6|5160.6|5174.5|5165.5|5168.5|5159.5|0
1746648600000|2025-05-07 20:10:00|5169.4|5160.4|5172.9|5163.9|5173.4|5164.4|5169.2|5160.2|0
1746648900000|2025-05-07 20:15:00|5172.8|5163.8|5172.6|5163.6|5174|5165|5171.8|5162.8|0
1746649200000|2025-05-07 20:20:00|5172.5|5163.5|5170.1|5161.1|5172.5|5163.5|5169.3|5160.3|0
1746649500000|2025-05-07 20:25:00|5169.9|5160.9|5169|5160|5170.7|5161.7|5168|5159|0
1746649800000|2025-05-07 20:30:00|5168.8|5159.8|5168.3|5159.3|5169|5160|5167.7|5158.7|0
1746650100000|2025-05-07 20:35:00|5168.5|5159.5|5169.6|5160.6|5169.8|5160.8|5167.7|5158.7|0
1746650400000|2025-05-07 20:40:00|5169.7|5160.7|5169.1|5160.1|5169.8|5160.8|5168.5|5159.5|0
1746650700000|2025-05-07 20:45:00|5169.3|5160.3|5170.1|5161.1|5170.2|5161.2|5168.5|5159.5|0
1746651000000|2025-05-07 20:50:00|5169.9|5160.9|5169.1|5160.1|5170.6|5161.6|5169.1|5160.1|0
1746651300000|2025-05-07 20:55:00|5169|5160|5169.8|5160.8|5169.9|5160.9|5169|5160|0
1746651600000|2025-05-07 21:00:00|5170.1|5161.1|5172.3|5163.3|5172.4|5163.4|5170.1|5161.1|0
1746651900000|2025-05-07 21:05:00|5172.4|5163.4|5172.5|5163.5|5172.6|5163.6|5172.3|5163.3|0
1746652200000|2025-05-07 21:10:00|5172.4|5163.4|5173.2|5164.2|5173.3|5164.3|5172.4|5163.4|0
1746652500000|2025-05-07 21:15:00|5173.4|5164.4|5173.5|5164.5|5173.5|5164.5|5173.2|5164.2|0
1746652800000|2025-05-07 21:20:00|5173.4|5164.4|5173.2|5164.2|5173.5|5164.5|5172.9|5163.9|0
1746653100000|2025-05-07 21:25:00|5173.1|5164.1|5173|5164|5173.4|5164.4|5173|5164|0
1746653400000|2025-05-07 21:30:00|5172.9|5163.9|5172.3|5163.3|5173.1|5164.1|5172.3|5163.3|0
1746653700000|2025-05-07 21:35:00|5172.4|5163.4|5172|5163|5172.7|5163.7|5172|5163|0
1746654000000|2025-05-07 21:40:00|5172.6|5163.6|5171.7|5162.7|5172.6|5163.6|5171.7|5162.7|0
1746654300000|2025-05-07 21:45:00|5171.8|5162.8|5172.9|5163.9|5173.1|5164.1|5171.8|5162.8|0
1746654600000|2025-05-07 21:50:00|5172.8|5163.8|5172.8|5163.8|5173.4|5164.4|5172.8|5163.8|0
1746654900000|2025-05-07 21:55:00|5172.7|5163.7|5171.9|5162.9|5172.9|5163.9|5171.9|5162.9|0
1746655200000|2025-05-07 22:00:00|5169.9|5160.9|5167.6|5158.6|5171.4|5162.4|5166.8|5157.8|0
1746655500000|2025-05-07 22:05:00|5167.5|5158.5|5169.7|5160.7|5170.9|5161.9|5167.5|5158.5|0
1746655800000|2025-05-07 22:10:00|5169.8|5160.8|5170.4|5161.4|5171.3|5162.3|5169.3|5160.3|0
1746656100000|2025-05-07 22:15:00|5170.5|5161.5|5168.9|5159.9|5170.5|5161.5|5168.2|5159.2|0
1746656400000|2025-05-07 22:20:00|5169|5160|5170.7|5161.7|5171.1|5162.1|5167.8|5158.8|0
1746656700000|2025-05-07 22:25:00|5170.8|5161.8|5172.5|5163.5|5172.6|5163.6|5170.8|5161.8|0
1746657000000|2025-05-07 22:30:00|5172.6|5163.6|5172.7|5163.7|5173.5|5164.5|5172.6|5163.6|0
1746657300000|2025-05-07 22:35:00|5172.8|5163.8|5172.8|5163.8|5173.4|5164.4|5172.6|5163.6|0
1746657600000|2025-05-07 22:40:00|5173|5164|5172.6|5163.6|5173.3|5164.3|5172.3|5163.3|0
1746657900000|2025-05-07 22:45:00|5172.8|5163.8|5171.9|5162.9|5173.4|5164.4|5171.7|5162.7|0
1746658200000|2025-05-07 22:50:00|5172|5163|5172.5|5163.5|5172.6|5163.6|5171.5|5162.5|0
1746658500000|2025-05-07 22:55:00|5172.4|5163.4|5171.9|5162.9|5173|5164|5171.6|5162.6|0
1746658800000|2025-05-07 23:00:00|5172|5163|5174.2|5165.2|5174.2|5165.2|5171.6|5162.6|0
1746659100000|2025-05-07 23:05:00|5174.3|5165.3|5173.7|5164.7|5174.9|5165.9|5172.5|5163.5|0
1746659400000|2025-05-07 23:10:00|5173.8|5164.8|5173.9|5164.9|5174.2|5165.2|5173.4|5164.4|0
1746659700000|2025-05-07 23:15:00|5173.8|5164.8|5173.9|5164.9|5174.2|5165.2|5173.8|5164.8|0
1746660000000|2025-05-07 23:20:00|5174.1|5165.1|5174|5165|5174.2|5165.2|5173.6|5164.6|0
1746660300000|2025-05-07 23:25:00|5174.1|5165.1|5176.2|5167.2|5176.3|5167.3|5173.9|5164.9|0
1746660600000|2025-05-07 23:30:00|5176.1|5167.1|5175.2|5166.2|5177|5168|5175.2|5166.2|0
1746660900000|2025-05-07 23:35:00|5175.3|5166.3|5175.7|5166.7|5176|5167|5174.9|5165.9|0
1746661200000|2025-05-07 23:40:00|5175.6|5166.6|5173.1|5164.1|5175.7|5166.7|5173|5164|0
1746661500000|2025-05-07 23:45:00|5173.2|5164.2|5173.4|5164.4|5173.9|5164.9|5172.6|5163.6|0
1746661800000|2025-05-07 23:50:00|5173.3|5164.3|5173.6|5164.6|5174.1|5165.1|5173|5164|0
1746662100000|2025-05-07 23:55:00|5173.4|5164.4|5173.8|5164.8|5174.1|5165.1|5173.4|5164.4|0
1746662400000|2025-05-08 00:00:00|5174|5165|5179.5|5170.5|5180|5171|5174|5165|0
1746662700000|2025-05-08 00:05:00|5179.6|5170.6|5180.4|5171.4|5180.6|5171.6|5178.3|5169.3|0
1746663000000|2025-05-08 00:10:00|5180.3|5171.3|5181.1|5172.1|5181.3|5172.3|5177.7|5168.7|0
1746663300000|2025-05-08 00:15:00|5181|5172|5179.9|5170.9|5181.1|5172.1|5178.8|5169.8|0
1746663600000|2025-05-08 00:20:00|5180|5171|5181.4|5172.4|5181.5|5172.5|5177.7|5168.7|0
1746663900000|2025-05-08 00:25:00|5181.3|5172.3|5182.7|5173.7|5182.7|5173.7|5180.6|5171.6|0
1746664200000|2025-05-08 00:30:00|5182.5|5173.5|5181.7|5172.7|5182.9|5173.9|5181.2|5172.2|0
1746664500000|2025-05-08 00:35:00|5181.6|5172.6|5178.5|5169.5|5181.7|5172.7|5177.9|5168.9|0
1746664800000|2025-05-08 00:40:00|5178.6|5169.6|5175.4|5166.4|5178.7|5169.7|5175.2|5166.2|0
1746665100000|2025-05-08 00:45:00|5175.3|5166.3|5177|5168|5177.2|5168.2|5174.8|5165.8|0
1746665400000|2025-05-08 00:50:00|5177.2|5168.2|5176.7|5167.7|5177.7|5168.7|5176.4|5167.4|0
1746665700000|2025-05-08 00:55:00|5176.8|5167.8|5189.6|5180.6|5192.5|5183.5|5176.4|5167.4|0
1746666000000|2025-05-08 01:00:00|5189.5|5180.5|5190.9|5181.9|5192.7|5183.7|5187.4|5178.4|0
1746666300000|2025-05-08 01:05:00|5190.8|5181.8|5198|5189|5199.1|5190.1|5190.7|5181.7|0
1746666600000|2025-05-08 01:10:00|5198.1|5189.1|5195.6|5186.6|5200.1|5191.1|5194.7|5185.7|0
1746666900000|2025-05-08 01:15:00|5195.4|5186.4|5185.2|5177.2|5206.7|5198.7|5180.7|5172.7|583
1746667200000|2025-05-08 01:20:00|5185.7|5177.7|5199.7|5191.7|5203.2|5195.2|5184.2|5176.2|610
1746667500000|2025-05-08 01:25:00|5199.2|5191.2|5198.7|5190.7|5203.2|5195.2|5193.7|5185.7|260
1746667800000|2025-05-08 01:30:00|5198.2|5190.2|5205.7|5197.7|5217.7|5209.7|5183.7|5175.7|5197
1746668100000|2025-05-08 01:35:00|5205.2|5197.2|5221.2|5213.2|5227.2|5219.2|5194.2|5186.2|3005
1746668400000|2025-05-08 01:40:00|5220.7|5212.7|5216.7|5208.7|5235.2|5227.2|5213.2|5205.2|2217
1746668700000|2025-05-08 01:45:00|5217.2|5209.2|5223.2|5215.2|5232.2|5224.2|5209.2|5201.2|3486
1746669000000|2025-05-08 01:50:00|5222.2|5214.2|5216.7|5208.7|5224.2|5216.2|5201.7|5193.7|2716
1746669300000|2025-05-08 01:55:00|5216.2|5208.2|5243.2|5235.2|5244.2|5236.2|5211.2|5203.2|2225
1746669600000|2025-05-08 02:00:00|5242.2|5234.2|5247.2|5239.2|5259.2|5251.2|5240.2|5232.2|3842
1746669900000|2025-05-08 02:05:00|5246.7|5238.7|5250.7|5242.7|5259.2|5251.2|5244.2|5236.2|2112
1746670200000|2025-05-08 02:10:00|5251.2|5243.2|5238.7|5230.7|5253.2|5245.2|5236.7|5228.7|1386
1746670500000|2025-05-08 02:15:00|5239.2|5231.2|5258.2|5250.2|5262.7|5254.7|5239.2|5231.2|1405
1746670800000|2025-05-08 02:20:00|5258.7|5250.7|5255.7|5247.7|5265.7|5257.7|5252.7|5244.7|1335
1746671100000|2025-05-08 02:25:00|5256.2|5248.2|5279.2|5271.2|5282.7|5274.7|5255.7|5247.7|1990
1746671400000|2025-05-08 02:30:00|5278.7|5270.7|5273.7|5265.7|5286.7|5278.7|5273.2|5265.2|2012
1746671700000|2025-05-08 02:35:00|5274.7|5266.7|5269.2|5261.2|5280.2|5272.2|5266.7|5258.7|964
1746672000000|2025-05-08 02:40:00|5268.7|5260.7|5256.7|5248.7|5271.7|5263.7|5255.7|5247.7|1000
1746672300000|2025-05-08 02:45:00|5256.2|5248.2|5262.7|5254.7|5269.7|5261.7|5254.7|5246.7|1172
1746672600000|2025-05-08 02:50:00|5263.2|5255.2|5252.2|5244.2|5267.7|5259.7|5249.7|5241.7|1116
1746672900000|2025-05-08 02:55:00|5251.7|5243.7|5278.7|5270.7|5280.7|5272.7|5250.7|5242.7|2129
1746673200000|2025-05-08 03:00:00|5279.7|5271.7|5282.7|5274.7|5287.2|5279.2|5277.7|5269.7|1966
1746673500000|2025-05-08 03:05:00|5283.7|5275.7|5293.7|5285.7|5294.7|5286.7|5280.7|5272.7|2069
1746673800000|2025-05-08 03:10:00|5294.7|5286.7|5285.7|5277.7|5302.7|5294.7|5283.7|5275.7|1532
1746674100000|2025-05-08 03:15:00|5284.7|5276.7|5288.2|5280.2|5293.7|5285.7|5282.2|5274.2|1294
1746674400000|2025-05-08 03:20:00|5288.7|5280.7|5284.7|5276.7|5293.7|5285.7|5282.7|5274.7|976
1746674700000|2025-05-08 03:25:00|5285.2|5277.2|5286.7|5278.7|5287.7|5279.7|5279.7|5271.7|589
1746675000000|2025-05-08 03:30:00|5286.2|5278.2|5294.7|5286.7|5296.7|5288.7|5286.2|5278.2|427
1746675300000|2025-05-08 03:35:00|5294.2|5286.2|5285.7|5277.7|5295.7|5287.7|5284.7|5276.7|311
1746675600000|2025-05-08 03:40:00|5285.2|5277.2|5284.7|5276.7|5286.2|5278.2|5280.7|5272.7|288
1746675900000|2025-05-08 03:45:00|5285.2|5277.2|5283.7|5275.7|5290.7|5282.7|5282.7|5274.7|333
1746676200000|2025-05-08 03:50:00|5283.2|5275.2|5289.2|5281.2|5292.7|5284.7|5282.7|5274.7|255
1746676500000|2025-05-08 03:55:00|5289.7|5281.7|5286.7|5278.7|5293.2|5285.2|5286.7|5278.7|300
1746676800000|2025-05-08 04:00:00|5288.2|5279.2|5287.5|5278.5|5288.2|5279.2|5286.8|5277.8|0
1746677100000|2025-05-08 04:05:00|5287.6|5278.6|5289.5|5280.5|5289.5|5280.5|5287.5|5278.5|0
1746677400000|2025-05-08 04:10:00|5289.4|5280.4|5289.5|5280.5|5289.7|5280.7|5289.1|5280.1|0
1746677700000|2025-05-08 04:15:00|5289.4|5280.4|5290.2|5281.2|5290.4|5281.4|5289.4|5280.4|0
1746678000000|2025-05-08 04:20:00|5290.3|5281.3|5287.7|5278.7|5290.3|5281.3|5287.5|5278.5|0
1746678300000|2025-05-08 04:25:00|5287.8|5278.8|5286.9|5277.9|5287.8|5278.8|5286.1|5277.1|0
1746678600000|2025-05-08 04:30:00|5287.1|5278.1|5287.7|5278.7|5288|5279|5286.9|5277.9|0
1746678900000|2025-05-08 04:35:00|5287.8|5278.8|5288.6|5279.6|5288.8|5279.8|5287.7|5278.7|0
1746679200000|2025-05-08 04:40:00|5288.8|5279.8|5289.6|5280.6|5289.7|5280.7|5288.4|5279.4|0
1746679500000|2025-05-08 04:45:00|5289.5|5280.5|5289|5280|5289.7|5280.7|5288.8|5279.8|0
1746679800000|2025-05-08 04:50:00|5289.1|5280.1|5288.7|5279.7|5289.8|5280.8|5288.6|5279.6|0
1746680100000|2025-05-08 04:55:00|5288.8|5279.8|5288.4|5279.4|5289.9|5280.9|5288.4|5279.4|4
1746680400000|2025-05-08 05:00:00|5288.2|5280.2|5273.7|5265.7|5288.2|5280.2|5269.7|5261.7|1769
1746680700000|2025-05-08 05:05:00|5274.2|5266.2|5264.7|5256.7|5278.7|5270.7|5261.7|5253.7|969
1746681000000|2025-05-08 05:10:00|5265.7|5257.7|5250.2|5242.2|5272.7|5264.7|5249.7|5241.7|1633
1746681300000|2025-05-08 05:15:00|5249.7|5241.7|5243.7|5235.7|5254.2|5246.2|5243.2|5235.2|1339
1746681600000|2025-05-08 05:20:00|5242.7|5234.7|5250.7|5242.7|5254.7|5246.7|5242.7|5234.7|867
1746681900000|2025-05-08 05:25:00|5250.2|5242.2|5239.2|5231.2|5253.7|5245.7|5239.2|5231.2|862
1746682200000|2025-05-08 05:30:00|5238.7|5230.7|5236.7|5228.7|5241.7|5233.7|5232.7|5224.7|1153
1746682500000|2025-05-08 05:35:00|5237.7|5229.7|5239.7|5231.7|5243.7|5235.7|5235.7|5227.7|585
1746682800000|2025-05-08 05:40:00|5239.2|5231.2|5237.7|5229.7|5243.7|5235.7|5234.7|5226.7|606
1746683100000|2025-05-08 05:45:00|5236.7|5228.7|5244.7|5236.7|5246.7|5238.7|5235.7|5227.7|440
1746683400000|2025-05-08 05:50:00|5244.2|5236.2|5236.2|5228.2|5248.7|5240.7|5235.7|5227.7|745
1746683700000|2025-05-08 05:55:00|5236.7|5228.7|5249.7|5241.7|5250.7|5242.7|5236.7|5228.7|463
1746684000000|2025-05-08 06:00:00|5250.2|5242.2|5250.7|5242.7|5251.7|5243.7|5246.2|5238.2|639
1746684300000|2025-05-08 06:05:00|5250.2|5242.2|5254.2|5246.2|5258.7|5250.7|5246.7|5238.7|744
1746684600000|2025-05-08 06:10:00|5254.7|5246.7|5251.2|5243.2|5255.7|5247.7|5249.7|5241.7|408
1746684900000|2025-05-08 06:15:00|5250.7|5242.7|5251.7|5243.7|5255.7|5247.7|5245.7|5237.7|592
1746685200000|2025-05-08 06:20:00|5252.2|5244.2|5241.7|5233.7|5252.7|5244.7|5239.7|5231.7|552
1746685500000|2025-05-08 06:25:00|5242.2|5234.2|5242.7|5234.7|5245.7|5237.7|5240.7|5232.7|382
1746685800000|2025-05-08 06:30:00|5243.2|5235.2|5238.7|5230.7|5245.7|5237.7|5238.7|5230.7|516
1746686100000|2025-05-08 06:35:00|5239.2|5231.2|5231.7|5223.7|5241.2|5233.2|5231.7|5223.7|795
1746686400000|2025-05-08 06:40:00|5232.7|5224.7|5237.7|5229.7|5239.7|5231.7|5231.7|5223.7|537
1746686700000|2025-05-08 06:45:00|5236.7|5228.7|5232.7|5224.7|5236.7|5228.7|5230.7|5222.7|460
1746687000000|2025-05-08 06:50:00|5232.2|5224.2|5227.7|5219.7|5235.7|5227.7|5226.7|5218.7|442
1746687300000|2025-05-08 06:55:00|5227.2|5219.2|5229.7|5221.7|5233.2|5225.2|5227.2|5219.2|316
1746687600000|2025-05-08 07:00:00|5230.2|5222.2|5220.7|5212.7|5230.7|5222.7|5220.7|5212.7|977
1746687900000|2025-05-08 07:05:00|5221.7|5213.7|5222.7|5214.7|5223.7|5215.7|5214.2|5206.2|629
1746688200000|2025-05-08 07:10:00|5223.7|5215.7|5231.2|5223.2|5231.7|5223.7|5219.7|5211.7|575
1746688500000|2025-05-08 07:15:00|5230.7|5222.7|5232.7|5224.7|5234.7|5226.7|5229.7|5221.7|338
1746688800000|2025-05-08 07:20:00|5233.7|5225.7|5228.7|5220.7|5234.7|5226.7|5228.7|5220.7|152
1746689100000|2025-05-08 07:25:00|5229.2|5221.2|5232.7|5224.7|5233.7|5225.7|5229.2|5221.2|302
1746689400000|2025-05-08 07:30:00|5231.7|5223.7|5228.7|5220.7|5235.7|5227.7|5227.7|5219.7|369
1746689700000|2025-05-08 07:35:00|5228.2|5220.2|5234.7|5226.7|5236.7|5228.7|5226.7|5218.7|390
1746690000000|2025-05-08 07:40:00|5232.7|5224.7|5228.7|5220.7|5232.7|5224.7|5226.7|5218.7|512
1746690300000|2025-05-08 07:45:00|5229.7|5221.7|5223.7|5215.7|5230.7|5222.7|5221.7|5213.7|590
1746690600000|2025-05-08 07:50:00|5224.2|5216.2|5226.7|5218.7|5227.7|5219.7|5222.7|5214.7|317
1746690900000|2025-05-08 07:55:00|5225.7|5217.7|5227.7|5219.7|5229.2|5221.2|5223.7|5215.7|646
1746691200000|2025-05-08 08:00:00|5226.7|5218.7|5231.7|5223.7|5231.7|5223.7|5223.7|5215.7|536
1746691500000|2025-05-08 08:05:00|5230.7|5222.7|5232.7|5224.7|5232.7|5224.7|5227.7|5219.7|635
1746691800000|2025-05-08 08:10:00|5232.2|5224.2|5234.7|5226.7|5236.2|5228.2|5230.7|5222.7|642
1746692100000|2025-05-08 08:15:00|5235.2|5227.2|5236.7|5228.7|5236.7|5228.7|5232.7|5224.7|319
1746692400000|2025-05-08 08:20:00|5237.2|5229.2|5236.7|5228.7|5238.7|5230.7|5233.7|5225.7|248
1746692700000|2025-05-08 08:25:00|5237.2|5229.2|5237.2|5229.2|5238.7|5230.7|5234.7|5226.7|698
1746693000000|2025-05-08 08:30:00|5238.7|5229.7|5239.2|5230.2|5239.4|5230.4|5238.7|5229.7|0
1746693300000|2025-05-08 08:35:00|5239|5230|5239.4|5230.4|5239.6|5230.6|5238.7|5229.7|0
1746693600000|2025-05-08 08:40:00|5239.3|5230.3|5239.9|5230.9|5240.1|5231.1|5238.9|5229.9|0
1746693900000|2025-05-08 08:45:00|5240|5231|5241|5232|5241.1|5232.1|5239.6|5230.6|0
1746694200000|2025-05-08 08:50:00|5241.1|5232.1|5242|5233|5242.3|5233.3|5241|5232|0
1746694500000|2025-05-08 08:55:00|5241.9|5232.9|5242.2|5233.2|5242.6|5233.6|5241.4|5232.4|0
1746694800000|2025-05-08 09:00:00|5242.3|5233.3|5242.6|5233.6|5242.9|5233.9|5241.8|5232.8|0
1746695100000|2025-05-08 09:05:00|5242.5|5233.5|5241.8|5232.8|5242.5|5233.5|5241.6|5232.6|0
1746695400000|2025-05-08 09:10:00|5241.7|5232.7|5241.6|5232.6|5242.3|5233.3|5241.6|5232.6|0
1746695700000|2025-05-08 09:15:00|5241.7|5232.7|5242.2|5234.2|5242.2|5234.2|5235.2|5228.2|137
1746696000000|2025-05-08 09:20:00|5241.2|5235.2|5237.2|5230.2|5244.2|5237.2|5237.2|5230.2|46
1746696300000|2025-05-08 09:25:00|5238.2|5231.2|5236.2|5229.2|5239.2|5231.2|5234.2|5227.2|47
1746696600000|2025-05-08 09:30:00|5235.2|5228.2|5234.2|5226.2|5236.2|5229.2|5232.2|5225.2|128
1746696900000|2025-05-08 09:35:00|5233.2|5227.2|5232.2|5225.2|5236.2|5229.2|5232.2|5225.2|13
1746697200000|2025-05-08 09:40:00|5233.2|5224.2|5235.2|5228.2|5235.2|5228.2|5231.2|5223.2|43
1746697500000|2025-05-08 09:45:00|5236.2|5229.2|5238.2|5231.2|5238.2|5231.2|5233.2|5226.2|19
1746697800000|2025-05-08 09:50:00|5239.2|5232.2|5236.2|5229.2|5239.2|5232.2|5234.2|5227.2|25
1746698100000|2025-05-08 09:55:00|5235.2|5228.2|5232.2|5225.2|5235.2|5229.2|5230.2|5223.2|47
1746698400000|2025-05-08 10:00:00|5231.2|5224.2|5230.2|5223.2|5232.2|5225.2|5230.2|5223.2|64
1746698700000|2025-05-08 10:05:00|5229.2|5222.2|5228.2|5221.2|5232.2|5225.2|5228.2|5220.2|17
1746699000000|2025-05-08 10:10:00|5229.2|5222.2|5230.2|5223.2|5232.2|5225.2|5229.2|5222.2|13
1746699300000|2025-05-08 10:15:00|5229.2|5222.2|5231.2|5224.2|5232.2|5225.2|5229.2|5221.2|9
1746699600000|2025-05-08 10:20:00|5232.2|5225.2|5230.2|5223.2|5235.2|5227.2|5230.2|5223.2|128
1746699900000|2025-05-08 10:25:00|5231.2|5224.2|5230.2|5223.2|5231.2|5224.2|5230.2|5223.2|15
1746700200000|2025-05-08 10:30:00|5229.2|5222.2|5228.2|5221.2|5230.2|5223.2|5228.2|5220.2|64
1746700500000|2025-05-08 10:35:00|5227.2|5220.2|5229.2|5222.2|5230.2|5223.2|5227.2|5220.2|18
1746700800000|2025-05-08 10:40:00|5228.2|5221.2|5228.2|5221.2|5229.2|5222.2|5227.2|5220.2|50
1746701100000|2025-05-08 10:45:00|5227.2|5220.2|5226.2|5218.2|5228.2|5221.2|5225.2|5218.2|29
1746701400000|2025-05-08 10:50:00|5225.2|5219.2|5226.2|5219.2|5227.2|5220.2|5225.2|5218.2|17
1746701700000|2025-05-08 10:55:00|5227.2|5220.2|5223.2|5215.2|5228.2|5221.2|5222.2|5215.2|121
1746702000000|2025-05-08 11:00:00|5222.2|5216.2|5223.2|5216.2|5224.2|5217.2|5220.2|5213.2|176
1746702300000|2025-05-08 11:05:00|5224.2|5217.2|5225.2|5218.2|5227.2|5219.2|5223.2|5216.2|55
1746702600000|2025-05-08 11:10:00|5226.2|5219.2|5227.2|5220.2|5228.2|5221.2|5225.2|5218.2|71
1746702900000|2025-05-08 11:15:00|5226.2|5219.2|5230.2|5222.2|5230.2|5222.2|5225.2|5218.2|31
1746703200000|2025-05-08 11:20:00|5229.2|5223.2|5229.2|5221.2|5230.2|5223.2|5228.2|5221.2|49
1746703500000|2025-05-08 11:25:00|5228.2|5222.2|5226.2|5218.2|5230.2|5222.2|5225.2|5218.2|63
1746703800000|2025-05-08 11:30:00|5225.2|5217.2|5223.2|5215.2|5226.2|5218.2|5222.2|5214.2|58
1746704100000|2025-05-08 11:35:00|5222.2|5216.2|5224.2|5217.2|5224.2|5217.2|5222.2|5215.2|39
1746704400000|2025-05-08 11:40:00|5225.2|5216.2|5224.2|5217.2|5225.2|5217.2|5223.2|5216.2|15
1746704700000|2025-05-08 11:45:00|5225.2|5218.2|5226.2|5219.2|5226.2|5219.2|5224.2|5217.2|17
1746705000000|2025-05-08 11:50:00|5227.2|5220.2|5230.2|5222.2|5230.2|5223.2|5227.2|5220.2|44
1746705300000|2025-05-08 11:55:00|5231.2|5223.2|5233.2|5226.2|5233.2|5226.2|5231.2|5223.2|40
1746705600000|2025-05-08 12:00:00|5234.2|5227.2|5236.2|5228.2|5237.2|5230.2|5230.2|5223.2|61
1746705900000|2025-05-08 12:05:00|5235.2|5229.2|5236.2|5229.2|5238.2|5231.2|5233.2|5226.2|50
1746706200000|2025-05-08 12:10:00|5237.2|5230.2|5241.2|5234.2|5241.2|5234.2|5236.2|5229.2|54
1746706500000|2025-05-08 12:15:00|5242.2|5235.2|5241.2|5234.2|5243.2|5236.2|5238.2|5231.2|107
1746706800000|2025-05-08 12:20:00|5240.2|5233.2|5243.2|5236.2|5244.2|5237.2|5240.2|5233.2|48
1746707100000|2025-05-08 12:25:00|5242.2|5235.2|5243.2|5235.2|5244.2|5237.2|5241.2|5234.2|104
1746707400000|2025-05-08 12:30:00|5242.2|5236.2|5242.2|5235.2|5244.2|5237.2|5241.2|5233.2|96
1746707700000|2025-05-08 12:35:00|5241.2|5234.2|5230.2|5223.2|5242.2|5234.2|5229.2|5222.2|289
1746708000000|2025-05-08 12:40:00|5229.2|5222.2|5228.2|5221.2|5235.2|5228.2|5227.2|5220.2|252
1746708300000|2025-05-08 12:45:00|5229.2|5220.2|5228.2|5221.2|5232.2|5225.2|5227.2|5220.2|173
1746708600000|2025-05-08 12:50:00|5227.2|5220.2|5229.2|5221.2|5229.2|5222.2|5223.2|5216.2|265
1746708900000|2025-05-08 12:55:00|5228.2|5220.2|5225.7|5219.7|5228.2|5221.2|5225.2|5218.2|98
1746709200000|2025-05-08 13:00:00|5226.2|5220.2|5229.7|5223.7|5230.7|5224.7|5225.2|5219.2|68
1746709500000|2025-05-08 13:05:00|5230.2|5224.2|5232.2|5226.2|5233.7|5227.7|5230.2|5224.2|38
1746709800000|2025-05-08 13:10:00|5232.7|5226.7|5236.2|5230.2|5236.7|5230.7|5229.7|5223.7|117
1746710100000|2025-05-08 13:15:00|5235.7|5229.7|5235.2|5229.2|5236.7|5230.7|5232.2|5226.2|115
1746710400000|2025-05-08 13:20:00|5234.7|5228.7|5235.7|5229.7|5237.2|5231.2|5233.7|5227.7|129
1746710700000|2025-05-08 13:25:00|5235.2|5229.2|5234.7|5228.7|5235.7|5229.7|5229.7|5223.7|85
1746711000000|2025-05-08 13:30:00|5235.2|5229.2|5205.7|5199.7|5235.7|5229.7|5205.2|5199.2|1218
1746711300000|2025-05-08 13:35:00|5205.2|5199.2|5183.7|5177.7|5207.2|5201.2|5182.7|5176.7|860
1746711600000|2025-05-08 13:40:00|5184.7|5178.7|5188.7|5182.7|5193.7|5187.7|5184.2|5178.2|335
1746711900000|2025-05-08 13:45:00|5188.2|5182.2|5198.7|5192.7|5199.7|5193.7|5184.2|5178.2|265
1746712200000|2025-05-08 13:50:00|5198.2|5192.2|5194.7|5188.7|5199.7|5193.7|5191.7|5185.7|126
1746712500000|2025-05-08 13:55:00|5195.2|5189.2|5196.7|5190.7|5197.7|5191.7|5193.7|5187.7|134
1746712800000|2025-05-08 14:00:00|5197.2|5191.2|5195.7|5189.7|5202.7|5196.7|5195.7|5189.7|176
1746713100000|2025-05-08 14:05:00|5196.2|5190.2|5193.7|5187.7|5199.7|5193.7|5191.7|5185.7|130
1746713400000|2025-05-08 14:10:00|5193.2|5187.2|5200.2|5194.2|5200.2|5194.2|5191.7|5185.7|108
1746713700000|2025-05-08 14:15:00|5199.7|5193.7|5203.7|5197.7|5205.7|5199.7|5199.2|5193.2|232
1746714000000|2025-05-08 14:20:00|5204.7|5198.7|5205.7|5199.7|5207.2|5201.2|5202.2|5196.2|106
1746714300000|2025-05-08 14:25:00|5205.2|5199.2|5197.7|5191.7|5207.7|5201.7|5196.7|5190.7|70
1746714600000|2025-05-08 14:30:00|5197.2|5191.2|5199.7|5193.7|5201.7|5195.7|5194.2|5188.2|89
1746714900000|2025-05-08 14:35:00|5200.7|5194.7|5199.7|5193.7|5201.7|5195.7|5196.7|5190.7|101
1746715200000|2025-05-08 14:40:00|5199.2|5193.2|5202.7|5196.7|5202.7|5196.7|5196.7|5190.7|78
1746715500000|2025-05-08 14:45:00|5203.2|5197.2|5198.7|5192.7|5203.7|5197.7|5197.7|5191.7|78
1746715800000|2025-05-08 14:50:00|5198.2|5192.2|5193.2|5187.2|5198.7|5192.7|5188.7|5182.7|122
1746716100000|2025-05-08 14:55:00|5193.7|5187.7|5191.2|5185.2|5194.7|5188.7|5187.7|5181.7|151
1746716400000|2025-05-08 15:00:00|5191.7|5185.7|5190.2|5184.2|5195.7|5189.7|5189.7|5183.7|113
1746716700000|2025-05-08 15:05:00|5189.7|5183.7|5196.7|5190.7|5198.2|5192.2|5189.2|5183.2|61
1746717000000|2025-05-08 15:10:00|5197.2|5191.2|5199.7|5193.7|5200.7|5194.7|5195.7|5189.7|65
1746717300000|2025-05-08 15:15:00|5199.2|5193.2|5201.7|5195.7|5202.7|5196.7|5198.7|5192.7|64
1746717600000|2025-05-08 15:20:00|5202.2|5196.2|5214.7|5208.7|5216.7|5210.7|5199.7|5193.7|471
1746717900000|2025-05-08 15:25:00|5214.2|5208.2|5227.7|5221.7|5232.2|5226.2|5213.2|5207.2|739
1746718200000|2025-05-08 15:30:00|5227.2|5221.2|5228.7|5222.7|5230.7|5224.7|5219.2|5213.2|409
1746718500000|2025-05-08 15:35:00|5229.2|5223.2|5231.7|5225.7|5231.7|5225.7|5227.7|5221.7|167
1746718800000|2025-05-08 15:40:00|5232.2|5226.2|5242.7|5236.7|5244.2|5238.2|5231.7|5225.7|247
1746719100000|2025-05-08 15:45:00|5243.2|5237.2|5233.7|5227.7|5245.2|5239.2|5233.7|5227.7|156
1746719400000|2025-05-08 15:50:00|5233.2|5227.2|5239.2|5233.2|5239.7|5233.7|5230.7|5224.7|131
1746719700000|2025-05-08 15:55:00|5238.7|5232.7|5234.7|5228.7|5238.7|5232.7|5231.2|5225.2|124
1746720000000|2025-05-08 16:00:00|5234.2|5228.2|5235.2|5229.2|5236.7|5230.7|5230.2|5224.2|88
1746720300000|2025-05-08 16:05:00|5235.7|5229.7|5235.7|5229.7|5236.7|5230.7|5233.7|5227.7|114
1746720600000|2025-05-08 16:10:00|5235.2|5229.2|5230.7|5224.7|5236.7|5230.7|5230.7|5224.7|159
1746720900000|2025-05-08 16:15:00|5229.7|5223.7|5230.2|5224.2|5234.2|5228.2|5227.7|5221.7|97
1746721200000|2025-05-08 16:20:00|5229.7|5223.7|5230.7|5224.7|5231.7|5225.7|5227.2|5221.2|71
1746721500000|2025-05-08 16:25:00|5231.7|5225.7|5230.7|5224.7|5232.2|5226.2|5228.7|5222.7|61
1746721800000|2025-05-08 16:30:00|5230.2|5224.2|5234.7|5228.7|5235.7|5229.7|5228.7|5222.7|53
1746722100000|2025-05-08 16:35:00|5234.2|5228.2|5231.7|5225.7|5234.7|5228.7|5230.7|5224.7|40
1746722400000|2025-05-08 16:40:00|5232.7|5226.7|5238.7|5232.7|5238.7|5232.7|5231.7|5225.7|71
1746722700000|2025-05-08 16:45:00|5238.2|5232.2|5244.2|5238.2|5244.7|5238.7|5237.2|5231.2|114
1746723000000|2025-05-08 16:50:00|5244.7|5238.7|5248.7|5242.7|5250.7|5244.7|5244.2|5238.2|146
1746723300000|2025-05-08 16:55:00|5248.2|5242.2|5248.7|5242.7|5250.7|5244.7|5248.2|5242.2|62
1746723600000|2025-05-08 17:00:00|5249.7|5243.7|5245.2|5239.2|5249.7|5243.7|5242.7|5236.7|55
1746723900000|2025-05-08 17:05:00|5244.7|5238.7|5242.2|5236.2|5245.7|5239.7|5241.7|5235.7|55
1746724200000|2025-05-08 17:10:00|5241.7|5235.7|5239.7|5233.7|5241.7|5235.7|5237.2|5231.2|63
1746724500000|2025-05-08 17:15:00|5240.7|5234.7|5243.7|5237.7|5244.7|5238.7|5240.2|5234.2|78
1746724800000|2025-05-08 17:20:00|5243.2|5237.2|5243.7|5237.7|5244.2|5238.2|5239.7|5233.7|40
1746725100000|2025-05-08 17:25:00|5243.2|5237.2|5243.7|5237.7|5245.2|5239.2|5240.7|5234.7|70
1746725400000|2025-05-08 17:30:00|5244.2|5238.2|5241.2|5235.2|5246.7|5240.7|5240.2|5234.2|46
1746725700000|2025-05-08 17:35:00|5241.7|5235.7|5241.2|5235.2|5242.2|5236.2|5238.2|5232.2|25
1746726000000|2025-05-08 17:40:00|5240.7|5234.7|5242.7|5236.7|5243.7|5237.7|5240.7|5234.7|17
1746726300000|2025-05-08 17:45:00|5243.2|5237.2|5241.7|5235.7|5243.2|5237.2|5240.7|5234.7|21
1746726600000|2025-05-08 17:50:00|5241.2|5235.2|5242.7|5236.7|5242.7|5236.7|5239.7|5233.7|12
1746726900000|2025-05-08 17:55:00|5242.2|5236.2|5236.7|5230.7|5242.7|5236.7|5235.7|5229.7|59
1746727200000|2025-05-08 18:00:00|5236.2|5230.2|5235.2|5229.2|5239.7|5233.7|5234.2|5228.2|62
1746727500000|2025-05-08 18:05:00|5235.7|5229.7|5236.7|5230.7|5237.7|5231.7|5235.2|5229.2|7
1746727800000|2025-05-08 18:10:00|5236.2|5230.2|5235.7|5229.7|5237.7|5231.7|5234.7|5228.7|32
1746728100000|2025-05-08 18:15:00|5235.2|5229.2|5236.2|5230.2|5238.7|5232.7|5234.7|5228.7|23
1746728400000|2025-05-08 18:20:00|5235.7|5229.7|5231.2|5225.2|5235.7|5229.7|5230.7|5224.7|49
1746728700000|2025-05-08 18:25:00|5230.7|5224.7|5228.7|5222.7|5230.7|5224.7|5227.7|5221.7|24
1746729000000|2025-05-08 18:30:00|5229.2|5223.2|5230.7|5224.7|5231.2|5225.2|5228.7|5222.7|19
1746729300000|2025-05-08 18:35:00|5231.2|5225.2|5232.2|5226.2|5233.2|5227.2|5230.7|5224.7|37
1746729600000|2025-05-08 18:40:00|5232.7|5226.7|5234.2|5228.2|5234.7|5228.7|5232.2|5226.2|16
1746729900000|2025-05-08 18:45:00|5233.7|5227.7|5233.7|5227.7|5236.7|5230.7|5232.7|5226.7|21
1746730200000|2025-05-08 18:50:00|5233.2|5227.2|5232.7|5226.7|5234.2|5228.2|5230.7|5224.7|22
1746730500000|2025-05-08 18:55:00|5232.2|5226.2|5233.4|5224.4|5235.7|5229.7|5231.7|5224.3|64
1746730800000|2025-05-08 19:00:00|5233.3|5224.3|5233.2|5224.2|5233.4|5224.4|5232.4|5223.4|0
1746731100000|2025-05-08 19:05:00|5233.3|5224.3|5231|5222|5233.4|5224.4|5230.8|5221.8|0
1746731400000|2025-05-08 19:10:00|5231.1|5222.1|5230.3|5221.3|5232.1|5223.1|5230.3|5221.3|0
1746731700000|2025-05-08 19:15:00|5230.2|5221.2|5232.5|5223.5|5232.5|5223.5|5229.6|5220.6|0
1746732000000|2025-05-08 19:20:00|5233.3|5224.3|5243.5|5234.5|5243.7|5234.7|5233.1|5224.1|0
1746732300000|2025-05-08 19:25:00|5243.6|5234.6|5240.4|5231.4|5247.7|5238.7|5239.6|5230.6|0
1746732600000|2025-05-08 19:30:00|5240.5|5231.5|5240|5231|5241.8|5232.8|5238.4|5229.4|0
1746732900000|2025-05-08 19:35:00|5240.1|5231.1|5236.4|5227.4|5240.1|5231.1|5236.3|5227.3|0
1746733200000|2025-05-08 19:40:00|5236.5|5227.5|5237|5228|5238|5229|5235.8|5226.8|0
1746733500000|2025-05-08 19:45:00|5236.9|5227.9|5232.6|5223.6|5237|5228|5232.4|5223.4|0
1746733800000|2025-05-08 19:50:00|5233|5224|5231.9|5222.9|5233.1|5224.1|5229.8|5220.8|0
1746734100000|2025-05-08 19:55:00|5232.1|5223.1|5228|5219|5232.1|5223.1|5225.1|5216.1|0
1746734400000|2025-05-08 20:00:00|5228.1|5219.1|5231.3|5222.3|5232.2|5223.2|5227.3|5218.3|0
1746734700000|2025-05-08 20:05:00|5231.1|5222.1|5232|5223|5232.1|5223.1|5230.6|5221.6|0
1746735000000|2025-05-08 20:10:00|5232.1|5223.1|5226.7|5217.7|5232.1|5223.1|5226.7|5217.7|0
1746735300000|2025-05-08 20:15:00|5227|5218|5227.8|5218.8|5228|5219|5226.9|5217.9|0
1746735600000|2025-05-08 20:20:00|5227.9|5218.9|5226.5|5217.5|5228.1|5219.1|5226.1|5217.1|0
1746735900000|2025-05-08 20:25:00|5226.4|5217.4|5226.8|5217.8|5227.2|5218.2|5226.1|5217.1|0
1746736200000|2025-05-08 20:30:00|5227|5218|5228|5219|5228.1|5219.1|5226.8|5217.8|0
1746736500000|2025-05-08 20:35:00|5227.8|5218.8|5227.8|5218.8|5227.8|5218.8|5226.8|5217.8|0
1746736800000|2025-05-08 20:40:00|5227.6|5218.6|5228|5219|5228.8|5219.8|5227.6|5218.6|0
1746737100000|2025-05-08 20:45:00|5228.1|5219.1|5228.9|5219.9|5228.9|5219.9|5228|5219|0
1746737400000|2025-05-08 20:50:00|5228.8|5219.8|5228.6|5219.6|5229.1|5220.1|5228.1|5219.1|0
1746737700000|2025-05-08 20:55:00|5228.4|5219.4|5226.6|5217.6|5229.1|5220.1|5225.1|5216.1|0
1746738000000|2025-05-08 21:00:00|5227.2|5218.2|5227.7|5218.7|5227.8|5218.8|5226.8|5217.8|0
1746738300000|2025-05-08 21:05:00|5227.8|5218.8|5227.8|5218.8|5228|5219|5227.8|5218.8|0
1746738600000|2025-05-08 21:10:00|5227.9|5218.9|5227.7|5218.7|5227.9|5218.9|5227.4|5218.4|0
1746738900000|2025-05-08 21:15:00|5227.6|5218.6|5227.7|5218.7|5228.1|5219.1|5227.5|5218.5|0
1746739200000|2025-05-08 21:20:00|5227.8|5218.8|5228.1|5219.1|5228.2|5219.2|5227.8|5218.8|0
1746739500000|2025-05-08 21:25:00|5228.2|5219.2|5228.5|5219.5|5228.7|5219.7|5228.2|5219.2|0
1746739800000|2025-05-08 21:30:00|5228.8|5219.8|5229.4|5220.4|5229.4|5220.4|5228.8|5219.8|0
1746740100000|2025-05-08 21:35:00|5229.1|5220.1|5229.1|5220.1|5229.3|5220.3|5229|5220|0
1746740400000|2025-05-08 21:40:00|5229.3|5220.3|5228.7|5219.7|5229.5|5220.5|5228.7|5219.7|0
1746740700000|2025-05-08 21:45:00|5228.6|5219.6|5229.4|5220.4|5229.5|5220.5|5228.6|5219.6|0
1746741000000|2025-05-08 21:50:00|5229.3|5220.3|5229.3|5220.3|5229.5|5220.5|5229.1|5220.1|0
1746741300000|2025-05-08 21:55:00|5229.2|5220.2|5229.4|5220.4|5229.4|5220.4|5228.9|5219.9|0
1746741600000|2025-05-08 22:00:00|5228.8|5219.8|5225.6|5216.6|5229.8|5220.8|5225.5|5216.5|0
1746741900000|2025-05-08 22:05:00|5225.5|5216.5|5226.1|5217.1|5226.8|5217.8|5225.3|5216.3|0
1746742200000|2025-05-08 22:10:00|5226.2|5217.2|5226.8|5217.8|5227.1|5218.1|5225.2|5216.2|0
1746742500000|2025-05-08 22:15:00|5226.9|5217.9|5226.8|5217.8|5228.2|5219.2|5226.8|5217.8|0
1746742800000|2025-05-08 22:20:00|5226.9|5217.9|5228.8|5219.8|5228.8|5219.8|5226.3|5217.3|0
1746743100000|2025-05-08 22:25:00|5228.9|5219.9|5229.1|5220.1|5229.6|5220.6|5228.2|5219.2|0
1746743400000|2025-05-08 22:30:00|5228.7|5219.7|5226.9|5217.9|5228.7|5219.7|5226.4|5217.4|0
1746743700000|2025-05-08 22:35:00|5227|5218|5227.8|5218.8|5228|5219|5226.7|5217.7|0
1746744000000|2025-05-08 22:40:00|5227.7|5218.7|5229.4|5220.4|5229.5|5220.5|5227.4|5218.4|0
1746744300000|2025-05-08 22:45:00|5229.3|5220.3|5229|5220|5229.4|5220.4|5228.2|5219.2|0
1746744600000|2025-05-08 22:50:00|5229.1|5220.1|5229|5220|5229.1|5220.1|5228.6|5219.6|0
1746744900000|2025-05-08 22:55:00|5228.9|5219.9|5229|5220|5229|5220|5228.5|5219.5|0
1746745200000|2025-05-08 23:00:00|5228.9|5219.9|5227.8|5218.8|5229.7|5220.7|5227.2|5218.2|0
1746745500000|2025-05-08 23:05:00|5227.7|5218.7|5229|5220|5229.4|5220.4|5227.7|5218.7|0
1746745800000|2025-05-08 23:10:00|5228.9|5219.9|5229.7|5220.7|5230.2|5221.2|5228.7|5219.7|0
1746746100000|2025-05-08 23:15:00|5229.6|5220.6|5229.1|5220.1|5229.9|5220.9|5228.8|5219.8|0
1746746400000|2025-05-08 23:20:00|5229|5220|5227.6|5218.6|5229.1|5220.1|5227.3|5218.3|0
1746746700000|2025-05-08 23:25:00|5227.5|5218.5|5226.6|5217.6|5227.7|5218.7|5225.6|5216.6|0
1746747000000|2025-05-08 23:30:00|5226.7|5217.7|5224.5|5215.5|5227.2|5218.2|5224.5|5215.5|0
1746747300000|2025-05-08 23:35:00|5224.6|5215.6|5224.4|5215.4|5225.3|5216.3|5223.4|5214.4|0
1746747600000|2025-05-08 23:40:00|5224.3|5215.3|5224.2|5215.2|5224.9|5215.9|5223.7|5214.7|0
1746747900000|2025-05-08 23:45:00|5224.3|5215.3|5224.2|5215.2|5225.3|5216.3|5223.7|5214.7|0
1746748200000|2025-05-08 23:50:00|5224.4|5215.4|5228.5|5219.5|5228.6|5219.6|5223.6|5214.6|0
1746748500000|2025-05-08 23:55:00|5228.6|5219.6|5228|5219|5228.6|5219.6|5226.1|5217.1|0
1746748800000|2025-05-09 00:00:00|5227.9|5218.9|5232.1|5223.1|5232.1|5223.1|5224.9|5215.9|0
1746749100000|2025-05-09 00:05:00|5232.2|5223.2|5234.4|5225.4|5235.1|5226.1|5231.1|5222.1|0
1746749400000|2025-05-09 00:10:00|5234.3|5225.3|5232.9|5223.9|5234.9|5225.9|5232.8|5223.8|0
1746749700000|2025-05-09 00:15:00|5233.1|5224.1|5232.3|5223.3|5233.4|5224.4|5232|5223|0
1746750000000|2025-05-09 00:20:00|5232.4|5223.4|5233.4|5224.4|5233.7|5224.7|5232.2|5223.2|0
1746750300000|2025-05-09 00:25:00|5233.3|5224.3|5230.1|5221.1|5233.6|5224.6|5229.3|5220.3|0
1746750600000|2025-05-09 00:30:00|5230.2|5221.2|5231.4|5222.4|5233|5224|5230.2|5221.2|0
1746750900000|2025-05-09 00:35:00|5231.5|5222.5|5231|5222|5231.7|5222.7|5228.2|5219.2|0
1746751200000|2025-05-09 00:40:00|5230.9|5221.9|5233.2|5224.2|5233.3|5224.3|5230.9|5221.9|0
1746751500000|2025-05-09 00:45:00|5233.1|5224.1|5231.4|5222.4|5233.4|5224.4|5229.8|5220.8|0
1746751800000|2025-05-09 00:50:00|5231.3|5222.3|5232.2|5223.2|5232.6|5223.6|5231.3|5222.3|0
1746752100000|2025-05-09 00:55:00|5232.3|5223.3|5238.6|5229.6|5239.1|5230.1|5232.1|5223.1|0
1746752400000|2025-05-09 01:00:00|5238.7|5229.7|5244.3|5235.3|5244.4|5235.4|5238.1|5229.1|0
1746752700000|2025-05-09 01:05:00|5244.2|5235.2|5238.4|5229.4|5245.2|5236.2|5238.2|5229.2|0
1746753000000|2025-05-09 01:10:00|5238.3|5229.3|5238.9|5229.9|5240.3|5231.3|5237.8|5228.8|0
1746753300000|2025-05-09 01:15:00|5238.7|5229.7|5242.5|5234.5|5255.5|5247.5|5238.5|5229.6|967
1746753600000|2025-05-09 01:20:00|5243.5|5235.5|5229|5221|5244.5|5236.5|5224.5|5216.5|507
1746753900000|2025-05-09 01:25:00|5228.5|5220.5|5229|5221|5230.5|5222.5|5224|5216|380
1746754200000|2025-05-09 01:30:00|5227|5219|5188|5180|5227|5219|5188|5180|5368
1746754500000|2025-05-09 01:35:00|5189.5|5181.5|5168.5|5160.5|5190.5|5182.5|5167.5|5159.5|2837
1746754800000|2025-05-09 01:40:00|5169.5|5161.5|5189.5|5181.5|5192|5184|5168.5|5160.5|2015
1746755100000|2025-05-09 01:45:00|5188.5|5180.5|5204|5196|5205.5|5197.5|5178|5170|1792
1746755400000|2025-05-09 01:50:00|5204.5|5196.5|5199.5|5191.5|5207.5|5199.5|5190.5|5182.5|1216
1746755700000|2025-05-09 01:55:00|5200.5|5192.5|5209|5201|5209|5201|5188.5|5180.5|1119
1746756000000|2025-05-09 02:00:00|5208.5|5200.5|5217.5|5209.5|5217.5|5209.5|5196.5|5188.5|1127
1746756300000|2025-05-09 02:05:00|5217|5209|5201.5|5193.5|5219.5|5211.5|5193.5|5185.5|1980
1746756600000|2025-05-09 02:10:00|5201|5193|5187.5|5179.5|5204.5|5196.5|5185.5|5177.5|1384
1746756900000|2025-05-09 02:15:00|5188|5180|5190.5|5182.5|5191.5|5183.5|5180.5|5172.5|1389
1746757200000|2025-05-09 02:20:00|5190|5182|5197.5|5189.5|5205|5197|5184.5|5176.5|869
1746757500000|2025-05-09 02:25:00|5197|5189|5197|5189|5200.5|5192.5|5186.5|5178.5|720
1746757800000|2025-05-09 02:30:00|5196.5|5188.5|5184.5|5176.5|5201.5|5193.5|5183.5|5175.5|630
1746758100000|2025-05-09 02:35:00|5183.5|5175.5|5178.5|5170.5|5187.5|5179.5|5174.5|5166.5|1333
1746758400000|2025-05-09 02:40:00|5179.5|5171.5|5180|5172|5182.5|5174.5|5172.5|5164.5|1571
1746758700000|2025-05-09 02:45:00|5180.5|5172.5|5161.5|5153.5|5181.5|5173.5|5160.5|5152.5|2767
1746759000000|2025-05-09 02:50:00|5160.5|5152.5|5157.5|5149.5|5166.5|5158.5|5145.5|5137.5|2362
1746759300000|2025-05-09 02:55:00|5157|5149|5152.5|5144.5|5158.5|5150.5|5150.5|5142.5|788
1746759600000|2025-05-09 03:00:00|5152|5144|5130|5122|5152.5|5144.5|5130|5122|2680
1746759900000|2025-05-09 03:05:00|5130.5|5122.5|5131.5|5123.5|5134|5126|5124.5|5116.5|4188
1746760200000|2025-05-09 03:10:00|5132.5|5124.5|5140.5|5132.5|5141.5|5133.5|5120.5|5112.5|1969
1746760500000|2025-05-09 03:15:00|5139.5|5131.5|5134.5|5126.5|5145.5|5137.5|5134|5126|962
1746760800000|2025-05-09 03:20:00|5135|5127|5139.5|5131.5|5143.5|5135.5|5133.5|5125.5|593
1746761100000|2025-05-09 03:25:00|5139|5131|5132.5|5124.5|5139.5|5131.5|5131|5123|772
1746761400000|2025-05-09 03:30:00|5133|5125|5140.5|5132.5|5140.5|5132.5|5131.5|5123.5|1264
1746761700000|2025-05-09 03:35:00|5140|5132|5142.5|5134.5|5145.5|5137.5|5137.5|5129.5|356
1746762000000|2025-05-09 03:40:00|5141.5|5133.5|5139.5|5131.5|5144.5|5136.5|5138|5130|166
1746762300000|2025-05-09 03:45:00|5140|5132|5146.5|5138.5|5147.5|5139.5|5140|5132|369
1746762600000|2025-05-09 03:50:00|5147|5139|5148.5|5140.5|5151.5|5143.5|5146.5|5138.5|357
1746762900000|2025-05-09 03:55:00|5148|5140|5149|5141|5151.5|5143.5|5147.5|5139.5|341
1746763200000|2025-05-09 04:00:00|5149.9|5140.9|5149.9|5140.9|5150.8|5141.8|5149.2|5140.2|0
1746763500000|2025-05-09 04:05:00|5149.8|5140.8|5150.1|5141.1|5150.3|5141.3|5149.5|5140.5|0
1746763800000|2025-05-09 04:10:00|5150|5141|5150.1|5141.1|5150.2|5141.2|5149.7|5140.7|0
1746764100000|2025-05-09 04:15:00|5150.2|5141.2|5149|5140|5150.7|5141.7|5148.9|5139.9|0
1746764400000|2025-05-09 04:20:00|5149.2|5140.2|5148.4|5139.4|5149.4|5140.4|5148.1|5139.1|0
1746764700000|2025-05-09 04:25:00|5148.6|5139.6|5149.2|5140.2|5149.3|5140.3|5148.6|5139.6|0
1746765000000|2025-05-09 04:30:00|5149.1|5140.1|5149.4|5140.4|5149.7|5140.7|5148.7|5139.7|0
1746765300000|2025-05-09 04:35:00|5149.5|5140.5|5149.9|5140.9|5150|5141|5149|5140|0
1746765600000|2025-05-09 04:40:00|5149.7|5140.7|5150.2|5141.2|5150.2|5141.2|5149.1|5140.1|0
1746765900000|2025-05-09 04:45:00|5150.1|5141.1|5151.1|5142.1|5151.5|5142.5|5150.1|5141.1|0
1746766200000|2025-05-09 04:50:00|5151.2|5142.2|5151.7|5142.7|5151.7|5142.7|5150.6|5141.6|0
1746766500000|2025-05-09 04:55:00|5151.6|5142.6|5150.4|5141.4|5151.7|5142.7|5149.8|5140.8|5
1746766800000|2025-05-09 05:00:00|5150.3|5141.3|5152.5|5144.5|5155.5|5147.5|5144|5136|1318
1746767100000|2025-05-09 05:05:00|5152|5144|5147.5|5139.5|5152|5144|5141.5|5133.5|650
1746767400000|2025-05-09 05:10:00|5146.5|5138.5|5144.5|5136.5|5150.5|5142.5|5141|5133|489
1746767700000|2025-05-09 05:15:00|5145|5137|5140.5|5132.5|5147.5|5139.5|5139.5|5131.5|389
1746768000000|2025-05-09 05:20:00|5139.5|5131.5|5143.5|5135.5|5143.5|5135.5|5136.5|5128.5|635
1746768300000|2025-05-09 05:25:00|5144|5136|5156.5|5148.5|5157.5|5149.5|5143.5|5135.5|781
1746768600000|2025-05-09 05:30:00|5157.5|5149.5|5161.5|5153.5|5167|5159|5156.5|5148.5|1184
1746768900000|2025-05-09 05:35:00|5162.5|5154.5|5157.5|5149.5|5163|5155|5156.5|5148.5|562
1746769200000|2025-05-09 05:40:00|5156.5|5148.5|5163.5|5155.5|5166.5|5158.5|5156.5|5148.5|379
1746769500000|2025-05-09 05:45:00|5164|5156|5163.5|5155.5|5167.5|5159.5|5162.5|5154.5|412
1746769800000|2025-05-09 05:50:00|5164.5|5156.5|5171.5|5163.5|5172|5164|5159.5|5151.5|1025
1746770100000|2025-05-09 05:55:00|5172|5164|5178.5|5170.5|5178.5|5170.5|5169.5|5161.5|872
1746770400000|2025-05-09 06:00:00|5179|5171|5178.5|5170.5|5179.5|5171.5|5173.5|5165.5|1002
1746770700000|2025-05-09 06:05:00|5179|5171|5168.5|5160.5|5181.5|5173.5|5167.5|5159.5|1418
1746771000000|2025-05-09 06:10:00|5169|5161|5173.5|5165.5|5174.5|5166.5|5168.5|5160.5|452
1746771300000|2025-05-09 06:15:00|5173|5165|5168.5|5160.5|5176.5|5168.5|5167.5|5159.5|540
1746771600000|2025-05-09 06:20:00|5169.5|5161.5|5163.5|5155.5|5171.5|5163.5|5163.5|5155.5|428
1746771900000|2025-05-09 06:25:00|5164.5|5156.5|5163.5|5155.5|5169.5|5161.5|5163|5155|859
1746772200000|2025-05-09 06:30:00|5164|5156|5165.5|5157.5|5170.5|5162.5|5163.5|5155.5|456
1746772500000|2025-05-09 06:35:00|5164.5|5156.5|5167.5|5159.5|5169.5|5161.5|5162.5|5154.5|443
1746772800000|2025-05-09 06:40:00|5167|5159|5159.5|5151.5|5168.5|5160.5|5159.5|5151.5|527
1746773100000|2025-05-09 06:45:00|5160.5|5152.5|5156|5148|5163.5|5155.5|5155.5|5147.5|385
1746773400000|2025-05-09 06:50:00|5156.5|5148.5|5157|5149|5160.5|5152.5|5156.5|5148.5|523
1746773700000|2025-05-09 06:55:00|5156.5|5148.5|5157.5|5149.5|5159.5|5151.5|5155.5|5147.5|330
1746774000000|2025-05-09 07:00:00|5158.5|5150.5|5156.5|5148.5|5158.5|5150.5|5151.5|5143.5|469
1746774300000|2025-05-09 07:05:00|5157|5149|5165.5|5157.5|5168.5|5160.5|5157|5149|562
1746774600000|2025-05-09 07:10:00|5166.5|5158.5|5170.5|5162.5|5175.5|5167.5|5165.5|5157.5|523
1746774900000|2025-05-09 07:15:00|5169.5|5161.5|5177.5|5169.5|5178.5|5170.5|5167|5159|460
1746775200000|2025-05-09 07:20:00|5178|5170|5173.5|5165.5|5178|5170|5172.5|5164.5|322
1746775500000|2025-05-09 07:25:00|5174|5166|5178.5|5170.5|5180.5|5172.5|5173.5|5165.5|391
1746775800000|2025-05-09 07:30:00|5179.5|5171.5|5179.5|5171.5|5182.5|5174.5|5179.5|5171.5|412
1746776100000|2025-05-09 07:35:00|5180|5172|5182.5|5174.5|5183.5|5175.5|5179.5|5171.5|438
1746776400000|2025-05-09 07:40:00|5183|5175|5184.5|5176.5|5185|5177|5178.5|5170.5|517
1746776700000|2025-05-09 07:45:00|5185|5177|5183.5|5175.5|5187|5179|5182.5|5174.5|556
1746777000000|2025-05-09 07:50:00|5183|5175|5180.5|5172.5|5184.5|5176.5|5180.5|5172.5|494
1746777300000|2025-05-09 07:55:00|5179.5|5171.5|5184.5|5176.5|5185.5|5177.5|5178.5|5170.5|1274
1746777600000|2025-05-09 08:00:00|5184|5176|5186.5|5178.5|5189.5|5181.5|5183.5|5175.5|1099
1746777900000|2025-05-09 08:05:00|5186|5178|5187.5|5179.5|5188|5180|5183.5|5175.5|1731
1746778200000|2025-05-09 08:10:00|5188.5|5180.5|5183.5|5175.5|5188.5|5180.5|5182.5|5174.5|805
1746778500000|2025-05-09 08:15:00|5184.5|5176.5|5182.5|5174.5|5184.5|5176.5|5180.5|5172.5|661
1746778800000|2025-05-09 08:20:00|5183|5175|5184.5|5176.5|5185.5|5177.5|5181.5|5173.5|501
1746779100000|2025-05-09 08:25:00|5184|5176|5185|5177|5186.5|5178.5|5182.5|5174.5|863
1746779400000|2025-05-09 08:30:00|5184.9|5175.9|5184.8|5175.8|5185.5|5176.5|5184.4|5175.4|1
1746779700000|2025-05-09 08:35:00|5184.9|5175.9|5183.8|5174.8|5185.8|5176.8|5182.3|5173.3|0
1746780000000|2025-05-09 08:40:00|5183.9|5174.9|5182.9|5173.9|5184|5175|5182.3|5173.3|0
1746780300000|2025-05-09 08:45:00|5183|5174|5181.3|5172.3|5183.1|5174.1|5181.1|5172.1|0
1746780600000|2025-05-09 08:50:00|5181.5|5172.5|5182.1|5173.1|5183.2|5174.2|5181.4|5172.4|0
1746780900000|2025-05-09 08:55:00|5182.2|5173.2|5182.5|5173.5|5183.4|5174.4|5181.4|5172.4|0
1746781200000|2025-05-09 09:00:00|5182.4|5173.4|5184|5175|5184.1|5175.1|5182.2|5173.2|0
1746781500000|2025-05-09 09:05:00|5183.9|5174.9|5184.5|5175.5|5184.7|5175.7|5183.7|5174.7|0
1746781800000|2025-05-09 09:10:00|5184.7|5175.7|5184.1|5175.1|5184.9|5175.9|5183.7|5174.7|0
1746782100000|2025-05-09 09:15:00|5188|5179|5187|5179|5188|5180|5184|5176|141
1746782400000|2025-05-09 09:20:00|5188|5180|5190|5182|5190|5183|5188|5180|77
1746782700000|2025-05-09 09:25:00|5189|5183|5186|5179|5190|5183|5186|5178|27
1746783000000|2025-05-09 09:30:00|5187|5180|5192|5185|5193|5186|5186|5179|46
1746783300000|2025-05-09 09:35:00|5191|5184|5193|5186|5193|5186|5189|5182|153
1746783600000|2025-05-09 09:40:00|5192|5185|5193|5186|5194|5187|5190|5183|285
1746783900000|2025-05-09 09:45:00|5194|5187|5197|5190|5198|5190|5192|5185|18
1746784200000|2025-05-09 09:50:00|5198|5191|5196|5189|5198|5191|5193|5186|27
1746784500000|2025-05-09 09:55:00|5197|5190|5198|5191|5199|5191|5196|5189|13
1746784800000|2025-05-09 10:00:00|5199|5192|5196|5189|5199|5192|5196|5189|7
1746785100000|2025-05-09 10:05:00|5197|5190|5197|5190|5199|5191|5195|5188|15
1746785400000|2025-05-09 10:10:00|5196|5189|5197|5190|5198|5191|5196|5189|21
1746785700000|2025-05-09 10:15:00|5198|5189|5199|5192|5199|5192|5196|5189|24
1746786000000|2025-05-09 10:20:00|5200|5191|5198|5190|5200|5193|5197|5190|48
1746786300000|2025-05-09 10:25:00|5197|5191|5196|5189|5197|5191|5195|5188|70
1746786600000|2025-05-09 10:30:00|5195|5188|5200|5193|5200|5193|5195|5188|38
1746786900000|2025-05-09 10:35:00|5201|5194|5201|5194|5201|5194|5199|5191|30
1746787200000|2025-05-09 10:40:00|5200|5193|5202|5195|5202|5195|5200|5193|13
1746787500000|2025-05-09 10:45:00|5201|5194|5202|5195|5203|5196|5201|5194|35
1746787800000|2025-05-09 10:50:00|5203|5196|5204|5197|5204|5197|5202|5194|15
1746788100000|2025-05-09 10:55:00|5205|5198|5203|5196|5206|5199|5203|5195|76
1746788400000|2025-05-09 11:00:00|5204|5197|5206|5199|5206|5199|5203|5195|36
1746788700000|2025-05-09 11:05:00|5205|5198|5207|5200|5207|5200|5204|5197|11
1746789000000|2025-05-09 11:10:00|5208|5199|5210|5202|5210|5203|5208|5199|19
1746789300000|2025-05-09 11:15:00|5209|5203|5209|5202|5210|5203|5208|5201|52
1746789600000|2025-05-09 11:20:00|5208|5201|5208|5201|5209|5202|5208|5201|24
1746789900000|2025-05-09 11:25:00|5207|5200|5193|5185|5213|5206|5184|5177|936
1746790200000|2025-05-09 11:30:00|5192|5184|5191|5184|5198|5191|5190|5183|72
1746790500000|2025-05-09 11:35:00|5192|5183|5189|5182|5195|5188|5186|5179|68
1746790800000|2025-05-09 11:40:00|5190|5181|5192|5184|5193|5186|5186|5179|65
1746791100000|2025-05-09 11:45:00|5193|5185|5193|5185|5195|5188|5191|5184|23
1746791400000|2025-05-09 11:50:00|5194|5186|5197|5189|5198|5190|5193|5185|10
1746791700000|2025-05-09 11:55:00|5198|5190|5199|5192|5200|5192|5196|5188|28
1746792000000|2025-05-09 12:00:00|5198|5191|5202|5195|5202|5195|5198|5190|29
1746792300000|2025-05-09 12:05:00|5203|5196|5203|5196|5206|5198|5201|5193|43
1746792600000|2025-05-09 12:10:00|5204|5195|5202|5195|5204|5196|5201|5193|8
1746792900000|2025-05-09 12:15:00|5203|5196|5204|5197|5206|5199|5202|5195|16
1746793200000|2025-05-09 12:20:00|5205|5196|5206|5198|5207|5199|5204|5196|26
1746793500000|2025-05-09 12:25:00|5207|5199|5208|5201|5209|5202|5205|5198|96
1746793800000|2025-05-09 12:30:00|5207|5200|5209|5202|5209|5202|5206|5199|36
1746794100000|2025-05-09 12:35:00|5210|5201|5212|5205|5212|5205|5209|5201|59
1746794400000|2025-05-09 12:40:00|5213|5206|5211|5204|5216|5209|5210|5202|54
1746794700000|2025-05-09 12:45:00|5212|5203|5216|5209|5216|5209|5211|5203|89
1746795000000|2025-05-09 12:50:00|5217|5208|5214|5207|5217|5210|5213|5206|99
1746795300000|2025-05-09 12:55:00|5215|5208|5215|5209|5216|5209.5|5215|5208|12
1746795600000|2025-05-09 13:00:00|5215.5|5209.5|5219.5|5213.5|5220.5|5214.5|5215|5209|117
1746795900000|2025-05-09 13:05:00|5219|5213|5220.5|5214.5|5220.5|5214.5|5217.5|5211.5|112
1746796200000|2025-05-09 13:10:00|5221|5215|5221.5|5215.5|5221.5|5215.5|5219.5|5213.5|140
1746796500000|2025-05-09 13:15:00|5222.5|5216.5|5221.5|5215.5|5222.5|5216.5|5219.5|5213.5|127
1746796800000|2025-05-09 13:20:00|5221|5215|5219.5|5213.5|5221.5|5215.5|5219.5|5213.5|75
1746797100000|2025-05-09 13:25:00|5218.5|5212.5|5216|5210|5218.5|5212.5|5215.5|5209.5|44
1746797400000|2025-05-09 13:30:00|5215.5|5209.5|5223|5217|5229.5|5223.5|5209|5203|1322
1746797700000|2025-05-09 13:35:00|5222.5|5216.5|5222.5|5216.5|5228.5|5222.5|5217.5|5211.5|393
1746798000000|2025-05-09 13:40:00|5223|5217|5218.5|5212.5|5227.5|5221.5|5217.5|5211.5|265
1746798300000|2025-05-09 13:45:00|5218|5212|5226|5220|5226.5|5220.5|5217.5|5211.5|82
1746798600000|2025-05-09 13:50:00|5225.5|5219.5|5203|5197|5226|5220|5201|5195|349
1746798900000|2025-05-09 13:55:00|5203.5|5197.5|5205.5|5199.5|5207|5201|5196.5|5190.5|119
1746799200000|2025-05-09 14:00:00|5204|5198|5200|5194|5206.5|5200.5|5195.5|5189.5|98
1746799500000|2025-05-09 14:05:00|5199.5|5193.5|5198.5|5192.5|5202.5|5196.5|5195.5|5189.5|91
1746799800000|2025-05-09 14:10:00|5198|5192|5193.5|5187.5|5198.5|5192.5|5191.5|5185.5|131
1746800100000|2025-05-09 14:15:00|5193|5187|5193.5|5187.5|5198.5|5192.5|5192.5|5186.5|30
1746800400000|2025-05-09 14:20:00|5194|5188|5190.5|5184.5|5195|5189|5187.5|5181.5|79
1746800700000|2025-05-09 14:25:00|5191|5185|5187.5|5181.5|5193.5|5187.5|5187.5|5181.5|120
1746801000000|2025-05-09 14:30:00|5188|5182|5197.5|5191.5|5200|5194|5187.5|5181.5|196
1746801300000|2025-05-09 14:35:00|5197|5191|5188.5|5182.5|5198.5|5192.5|5186.5|5180.5|37
1746801600000|2025-05-09 14:40:00|5189|5183|5196.5|5190.5|5196.5|5190.5|5187.5|5181.5|108
1746801900000|2025-05-09 14:45:00|5196|5190|5195.5|5189.5|5196.5|5190.5|5188.5|5182.5|125
1746802200000|2025-05-09 14:50:00|5196|5190|5194.5|5188.5|5198|5192|5192.5|5186.5|36
1746802500000|2025-05-09 14:55:00|5195|5189|5200|5194|5201.5|5195.5|5192.5|5186.5|187
1746802800000|2025-05-09 15:00:00|5199.5|5193.5|5200.5|5194.5|5202|5196|5197|5191|45
1746803100000|2025-05-09 15:05:00|5201|5195|5198.5|5192.5|5202.5|5196.5|5198.5|5192.5|18
1746803400000|2025-05-09 15:10:00|5197.5|5191.5|5195.5|5189.5|5199.5|5193.5|5193.5|5187.5|25
1746803700000|2025-05-09 15:15:00|5196|5190|5192|5186|5196.5|5190.5|5191|5185|44
1746804000000|2025-05-09 15:20:00|5191.5|5185.5|5186.5|5180.5|5192|5186|5185|5179|35
1746804300000|2025-05-09 15:25:00|5186|5180|5182.5|5176.5|5187.5|5181.5|5181|5175|103
1746804600000|2025-05-09 15:30:00|5182|5176|5188.5|5182.5|5188.5|5182.5|5179.5|5173.5|65
1746804900000|2025-05-09 15:35:00|5189|5183|5183.5|5177.5|5189.5|5183.5|5183.5|5177.5|41
1746805200000|2025-05-09 15:40:00|5182.5|5176.5|5184.5|5178.5|5185.5|5179.5|5181.5|5175.5|71
1746805500000|2025-05-09 15:45:00|5184|5178|5179.5|5173.5|5184|5178|5179.5|5173.5|105
1746805800000|2025-05-09 15:50:00|5180.5|5174.5|5178|5172|5181.5|5175.5|5178|5172|202
1746806100000|2025-05-09 15:55:00|5177.5|5171.5|5177.5|5171.5|5177.5|5171.5|5176.5|5170.5|122
1746806400000|2025-05-09 16:00:00|5177|5171|5173.5|5167.5|5179.5|5173.5|5173.5|5167.5|188
1746806700000|2025-05-09 16:05:00|5174|5168|5169.5|5163.5|5175|5169|5168.5|5162.5|157
1746807000000|2025-05-09 16:10:00|5168.5|5162.5|5170.5|5164.5|5170.5|5164.5|5165.5|5159.5|264
1746807300000|2025-05-09 16:15:00|5171|5165|5174.5|5168.5|5176|5170|5170.5|5164.5|31
1746807600000|2025-05-09 16:20:00|5174|5168|5175.5|5169.5|5176.5|5170.5|5174|5168|27
1746807900000|2025-05-09 16:25:00|5175|5169|5175.5|5169.5|5176.5|5170.5|5172.5|5166.5|68
1746808200000|2025-05-09 16:30:00|5175|5169|5174.5|5168.5|5177.5|5171.5|5173.5|5167.5|63
1746808500000|2025-05-09 16:35:00|5175|5169|5174|5168|5177.5|5171.5|5173.5|5167.5|80
1746808800000|2025-05-09 16:40:00|5173.5|5167.5|5172.5|5166.5|5175|5169|5171.5|5165.5|48
1746809100000|2025-05-09 16:45:00|5172|5166|5172|5166|5173.5|5167.5|5169.5|5163.5|45
1746809400000|2025-05-09 16:50:00|5171.5|5165.5|5173.5|5167.5|5173.5|5167.5|5169|5163|40
1746809700000|2025-05-09 16:55:00|5174.5|5168.5|5166.5|5160.5|5174.5|5168.5|5166.5|5160.5|38
1746810000000|2025-05-09 17:00:00|5165.5|5159.5|5166.5|5160.5|5167.5|5161.5|5165.5|5159.5|29
1746810300000|2025-05-09 17:05:00|5166|5160|5167.5|5161.5|5168|5162|5163.5|5157.5|33
1746810600000|2025-05-09 17:10:00|5167|5161|5164|5158|5168.5|5162.5|5164|5158|20
1746810900000|2025-05-09 17:15:00|5163.5|5157.5|5167|5161|5168.5|5162.5|5163.5|5157.5|37
1746811200000|2025-05-09 17:20:00|5167.5|5161.5|5171.5|5165.5|5171.5|5165.5|5159|5153|217
1746811500000|2025-05-09 17:25:00|5172|5166|5170.5|5164.5|5172.5|5166.5|5170.5|5164.5|15
1746811800000|2025-05-09 17:30:00|5169.5|5163.5|5168.5|5162.5|5169.5|5163.5|5166|5160|24
1746812100000|2025-05-09 17:35:00|5168|5162|5169.5|5163.5|5170.5|5164.5|5168|5162|13
1746812400000|2025-05-09 17:40:00|5169|5163|5172.5|5166.5|5172.5|5166.5|5169|5163|35
1746812700000|2025-05-09 17:45:00|5172|5166|5172.5|5166.5|5172.5|5166.5|5171.5|5165.5|30
1746813000000|2025-05-09 17:50:00|5172|5166|5172.5|5166.5|5173.5|5167.5|5171.5|5165.5|41
1746813300000|2025-05-09 17:55:00|5173|5167|5175|5169|5175.5|5169.5|5172.5|5166.5|29
1746813600000|2025-05-09 18:00:00|5174.5|5168.5|5176.5|5170.5|5176.5|5170.5|5174.5|5168.5|78
1746813900000|2025-05-09 18:05:00|5176|5170|5174|5168|5176.5|5170.5|5174|5168|47
1746814200000|2025-05-09 18:10:00|5174.5|5168.5|5174.5|5168.5|5175.5|5169.5|5173.5|5167.5|33
1746814500000|2025-05-09 18:15:00|5173.5|5167.5|5171.5|5165.5|5174.5|5168.5|5169|5163|40
1746814800000|2025-05-09 18:20:00|5171|5165|5172.5|5166.5|5173.5|5167.5|5170.5|5164.5|35
1746815100000|2025-05-09 18:25:00|5172|5166|5170.5|5164.5|5172.5|5166.5|5169.5|5163.5|36
1746815400000|2025-05-09 18:30:00|5171|5165|5173.5|5167.5|5173.5|5167.5|5170.5|5164.5|46
1746815700000|2025-05-09 18:35:00|5173|5167|5170.5|5164.5|5173|5167|5169.5|5163.5|33
1746816000000|2025-05-09 18:40:00|5171|5165|5171.5|5165.5|5172.5|5166.5|5170.5|5164.5|24
1746816300000|2025-05-09 18:45:00|5171|5165|5172.5|5166.5|5173.5|5167.5|5170.5|5164.5|69
1746816600000|2025-05-09 18:50:00|5173.5|5167.5|5173.5|5167.5|5175.5|5169.5|5172.5|5166.5|72
1746816900000|2025-05-09 18:55:00|5173|5167|5175.6|5166.6|5177.5|5171.5|5172.5|5166.5|97
1746817200000|2025-05-09 19:00:00|5175.5|5166.5|5176.9|5167.9|5177.1|5168.1|5175.5|5166.5|0
1746817500000|2025-05-09 19:05:00|5177|5168|5179.6|5170.6|5179.9|5170.9|5177|5168|0
1746817800000|2025-05-09 19:10:00|5179.7|5170.7|5177.8|5168.8|5179.9|5170.9|5176.9|5167.9|0
1746818100000|2025-05-09 19:15:00|5177.7|5168.7|5177.4|5168.4|5177.8|5168.8|5176.8|5167.8|0
1746818400000|2025-05-09 19:20:00|5177.5|5168.5|5176.2|5167.2|5177.5|5168.5|5175.6|5166.6|0
1746818700000|2025-05-09 19:25:00|5176.1|5167.1|5175.7|5166.7|5176.8|5167.8|5175.7|5166.7|0
1746819000000|2025-05-09 19:30:00|5175.8|5166.8|5174.3|5165.3|5175.8|5166.8|5171.5|5162.5|0
1746819300000|2025-05-09 19:35:00|5174.2|5165.2|5173|5164|5174.3|5165.3|5172.1|5163.1|0
1746819600000|2025-05-09 19:40:00|5173.1|5164.1|5173.1|5164.1|5173.1|5164.1|5172|5163|0
1746819900000|2025-05-09 19:45:00|5172.8|5163.8|5171|5162|5173.1|5164.1|5170.6|5161.6|0
1746820200000|2025-05-09 19:50:00|5171.7|5162.7|5174.2|5165.2|5174.3|5165.3|5171.7|5162.7|0
1746820500000|2025-05-09 19:55:00|5174|5165|5169.2|5160.2|5174|5165|5168.8|5159.8|0
1746820800000|2025-05-09 20:00:00|5169.5|5160.5|5171.2|5162.2|5171.3|5162.3|5167.2|5158.2|0
1746821100000|2025-05-09 20:05:00|5171.3|5162.3|5170.7|5161.7|5171.9|5162.9|5169.6|5160.6|0
1746821400000|2025-05-09 20:10:00|5170.8|5161.8|5170.2|5161.2|5170.8|5161.8|5169|5160|0
1746821700000|2025-05-09 20:15:00|5170.1|5161.1|5170.4|5161.4|5171|5162|5169.3|5160.3|0
1746822000000|2025-05-09 20:20:00|5170.5|5161.5|5170.5|5161.5|5170.8|5161.8|5169.7|5160.7|0
1746822300000|2025-05-09 20:25:00|5170.4|5161.4|5169.3|5160.3|5170.4|5161.4|5169.1|5160.1|0
1746822600000|2025-05-09 20:30:00|5169.1|5160.1|5168.6|5159.6|5169.4|5160.4|5168.3|5159.3|0
1746822900000|2025-05-09 20:35:00|5168.5|5159.5|5169.9|5160.9|5170.1|5161.1|5168.5|5159.5|0
1746823200000|2025-05-09 20:40:00|5170|5161|5169.9|5160.9|5170.4|5161.4|5169.3|5160.3|0
1746823500000|2025-05-09 20:45:00|5169.8|5160.8|5170.2|5161.2|5170.4|5161.4|5169.4|5160.4|0
1746823800000|2025-05-09 20:50:00|5170.4|5161.4|5172.7|5163.7|5173.4|5164.4|5170.1|5161.1|0
1746824100000|2025-05-09 20:55:00|5172.9|5163.9|5173.4|5164.4|5173.5|5164.5|5172.1|5163.1|0
1747001400000|2025-05-11 22:10:00|5245.6|5236.6|5264.4|5255.4|5265.8|5256.8|5243.4|5234.4|0
1747001700000|2025-05-11 22:15:00|5264.2|5255.2|5260.6|5251.6|5265.5|5256.5|5259.8|5250.8|0
1747002000000|2025-05-11 22:20:00|5260.7|5251.7|5254.7|5245.7|5261.7|5252.7|5254.3|5245.3|0
1747002300000|2025-05-11 22:25:00|5254.5|5245.5|5250.8|5241.8|5255.1|5246.1|5249.7|5240.7|0
1747002600000|2025-05-11 22:30:00|5251|5242|5250.4|5241.4|5253.7|5244.7|5248.7|5239.7|0
1747002900000|2025-05-11 22:35:00|5250.3|5241.3|5249.9|5240.9|5250.7|5241.7|5243.6|5234.6|0
1747003200000|2025-05-11 22:40:00|5250.1|5241.1|5250|5241|5252.2|5243.2|5249|5240|0
1747003500000|2025-05-11 22:45:00|5250.2|5241.2|5251.1|5242.1|5252.5|5243.5|5250.2|5241.2|0
1747003800000|2025-05-11 22:50:00|5251.2|5242.2|5251.2|5242.2|5253.1|5244.1|5249|5240|0
1747004100000|2025-05-11 22:55:00|5250.8|5241.8|5249.4|5240.4|5251.3|5242.3|5247.8|5238.8|0
1747004400000|2025-05-11 23:00:00|5249.6|5240.6|5253.7|5244.7|5254.7|5245.7|5248|5239|0
1747004700000|2025-05-11 23:05:00|5254.1|5245.1|5255.6|5246.6|5258.8|5249.8|5253.7|5244.7|0
1747005000000|2025-05-11 23:10:00|5255.3|5246.3|5258.3|5249.3|5258.8|5249.8|5254.5|5245.5|0
1747005300000|2025-05-11 23:15:00|5258.4|5249.4|5263.2|5254.2|5264|5255|5257.4|5248.4|0
1747005600000|2025-05-11 23:20:00|5262.9|5253.9|5266|5257|5267.1|5258.1|5259.6|5250.6|0
1747005900000|2025-05-11 23:25:00|5266.1|5257.1|5266.3|5257.3|5269.2|5260.2|5264.1|5255.1|0
1747006200000|2025-05-11 23:30:00|5266.4|5257.4|5265.7|5256.7|5266.6|5257.6|5264.2|5255.2|0
1747006500000|2025-05-11 23:35:00|5265.6|5256.6|5266.4|5257.4|5269.7|5260.7|5263.6|5254.6|0
1747006800000|2025-05-11 23:40:00|5266.3|5257.3|5269.9|5260.9|5270.8|5261.8|5263.4|5254.4|0
1747007100000|2025-05-11 23:45:00|5270|5261|5269.5|5260.5|5273.1|5264.1|5268.9|5259.9|0
1747007400000|2025-05-11 23:50:00|5269.6|5260.6|5261.6|5252.6|5269.8|5260.8|5261.4|5252.4|0
1747007700000|2025-05-11 23:55:00|5261.8|5252.8|5264.1|5255.1|5264.2|5255.2|5261|5252|0
1747008000000|2025-05-12 00:00:00|5264.2|5255.2|5274.2|5265.2|5274.5|5265.5|5261.9|5252.9|0
1747008300000|2025-05-12 00:05:00|5274.1|5265.1|5277.4|5268.4|5277.7|5268.7|5273.6|5264.6|0
1747008600000|2025-05-12 00:10:00|5277.6|5268.6|5272.3|5263.3|5277.9|5268.9|5272.1|5263.1|0
1747008900000|2025-05-12 00:15:00|5272.4|5263.4|5271.4|5262.4|5274.1|5265.1|5269.8|5260.8|0
1747009200000|2025-05-12 00:20:00|5271.5|5262.5|5274.2|5265.2|5274.4|5265.4|5270.5|5261.5|0
1747009500000|2025-05-12 00:25:00|5274.1|5265.1|5273.8|5264.8|5275.9|5266.9|5272.3|5263.3|0
1747009800000|2025-05-12 00:30:00|5273.9|5264.9|5278.4|5269.4|5278.6|5269.6|5273.8|5264.8|0
1747010100000|2025-05-12 00:35:00|5278.3|5269.3|5279.5|5270.5|5279.8|5270.8|5276.7|5267.7|0
1747010400000|2025-05-12 00:40:00|5279.3|5270.3|5279.9|5270.9|5281.4|5272.4|5278.8|5269.8|0
1747010700000|2025-05-12 00:45:00|5280.1|5271.1|5279.5|5270.5|5280.9|5271.9|5279|5270|0
1747011000000|2025-05-12 00:50:00|5279.6|5270.6|5280.5|5271.5|5281.5|5272.5|5278.4|5269.4|0
1747011300000|2025-05-12 00:55:00|5280.4|5271.4|5281.5|5272.5|5283.3|5274.3|5279|5270|0
1747011600000|2025-05-12 01:00:00|5281.4|5272.4|5286.1|5277.1|5286.1|5277.1|5278.1|5269.1|0
1747011900000|2025-05-12 01:05:00|5286.4|5277.4|5297.4|5288.4|5298.1|5289.1|5285.9|5276.9|0
1747012200000|2025-05-12 01:10:00|5297.3|5288.3|5303.4|5294.4|5303.5|5294.5|5296.7|5287.7|0
1747012500000|2025-05-12 01:15:00|5302.2|5293.2|5314.8|5306.8|5341.3|5333.3|5302.2|5293.2|2734
1747012800000|2025-05-12 01:20:00|5313.8|5305.8|5318.8|5310.8|5325.8|5317.8|5308.3|5300.3|2244
1747013100000|2025-05-12 01:25:00|5318.3|5310.3|5311.8|5303.8|5319.3|5311.3|5305.3|5297.3|2032
1747013400000|2025-05-12 01:30:00|5312.3|5304.3|5270.8|5262.8|5312.3|5304.3|5266.8|5258.8|6052
1747013700000|2025-05-12 01:35:00|5270.3|5262.3|5264.5|5256.5|5285.4|5277.4|5254.5|5246.5|3024
1747014000000|2025-05-12 01:40:00|5263.5|5255.5|5246.5|5238.5|5268.5|5260.5|5238|5230|3116
1747014300000|2025-05-12 01:45:00|5246|5238|5253.5|5245.5|5265.5|5257.5|5225.5|5217.5|3185
1747014600000|2025-05-12 01:50:00|5254.5|5246.5|5257.5|5249.5|5261.5|5253.5|5247.5|5239.5|1919
1747014900000|2025-05-12 01:55:00|5258.5|5250.5|5281.5|5273.5|5283.5|5275.5|5254.5|5246.5|3223
1747015200000|2025-05-12 02:00:00|5282|5274|5297.5|5289.5|5297.5|5289.5|5280.5|5272.5|3364
1747015500000|2025-05-12 02:05:00|5298.5|5290.5|5291.5|5283.5|5303.5|5295.5|5291|5283|3228
1747015800000|2025-05-12 02:10:00|5290.5|5282.5|5315.5|5307.5|5316.5|5308.5|5283.5|5275.5|2793
1747016100000|2025-05-12 02:15:00|5314.5|5306.5|5313.5|5305.5|5332.5|5324.5|5311|5303|5038
1747016400000|2025-05-12 02:20:00|5314.5|5306.5|5318.5|5310.5|5321.5|5313.5|5307.5|5299.5|2292
1747016700000|2025-05-12 02:25:00|5319|5311|5305.5|5297.5|5322|5314|5304.5|5296.5|1689
1747017000000|2025-05-12 02:30:00|5306|5298|5293.5|5285.5|5309.5|5301.5|5290|5282|1631
1747017300000|2025-05-12 02:35:00|5294.5|5286.5|5283|5275|5295.5|5287.5|5282.5|5274.5|1303
1747017600000|2025-05-12 02:40:00|5283.5|5275.5|5280.5|5272.5|5284|5276|5272.5|5264.5|1912
1747017900000|2025-05-12 02:45:00|5281|5273|5287.5|5279.5|5291.5|5283.5|5279.5|5271.5|1364
1747018200000|2025-05-12 02:50:00|5288|5280|5287.5|5279.5|5294|5286|5286.5|5278.5|847
1747018500000|2025-05-12 02:55:00|5288|5280|5272.5|5268.5|5289.5|5283.5|5269.5|5265.5|1095
1747018800000|2025-05-12 03:00:00|5273|5269|5268|5264|5278.5|5274.5|5266.5|5262.5|1390
1747019100000|2025-05-12 03:05:00|5268.5|5264.5|5271.5|5267.5|5271.5|5267.5|5262.5|5258.5|989
1747019400000|2025-05-12 03:10:00|5270.5|5266.5|5257.5|5253.5|5271.5|5267.5|5250.5|5246.5|1674
1747019700000|2025-05-12 03:15:00|5257|5253|5263.5|5259.5|5264.5|5260.5|5252.5|5248.5|871
1747020000000|2025-05-12 03:20:00|5262.5|5258.5|5271.5|5267.5|5273|5269|5261.5|5257.5|863
1747020300000|2025-05-12 03:25:00|5270.5|5266.5|5274.5|5270.5|5276.5|5272.5|5269|5265|647
1747020600000|2025-05-12 03:30:00|5275.5|5271.5|5266.5|5262.5|5279.5|5275.5|5266|5262|456
1747020900000|2025-05-12 03:35:00|5266|5262|5277.5|5273.5|5278.5|5274.5|5265.5|5261.5|289
1747021200000|2025-05-12 03:40:00|5278|5274|5283|5279|5283.5|5279.5|5273.5|5269.5|340
1747021500000|2025-05-12 03:45:00|5283.5|5279.5|5282.5|5278.5|5285.5|5281.5|5280|5276|1083
1747021800000|2025-05-12 03:50:00|5283|5279|5283|5279|5287.5|5283.5|5279.5|5275.5|392
1747022100000|2025-05-12 03:55:00|5283.5|5279.5|5285|5281|5286.5|5282.5|5282.5|5278.5|361
1747022400000|2025-05-12 04:00:00|5287.7|5278.7|5289.1|5280.1|5289.1|5280.1|5287.5|5278.5|0
1747022700000|2025-05-12 04:05:00|5289.2|5280.2|5288.8|5279.8|5289.3|5280.3|5287.3|5278.3|0
1747023000000|2025-05-12 04:10:00|5289|5280|5288.3|5279.3|5289.2|5280.2|5288.3|5279.3|0
1747023300000|2025-05-12 04:15:00|5288.5|5279.5|5289.2|5280.2|5289.3|5280.3|5288.2|5279.2|0
1747023600000|2025-05-12 04:20:00|5289.1|5280.1|5289.1|5280.1|5289.4|5280.4|5288.9|5279.9|0
1747023900000|2025-05-12 04:25:00|5289.2|5280.2|5288.4|5279.4|5289.3|5280.3|5287.5|5278.5|0
1747024200000|2025-05-12 04:30:00|5289.6|5280.6|5288.8|5279.8|5290.1|5281.1|5288|5279|0
1747024500000|2025-05-12 04:35:00|5289|5280|5288.8|5279.8|5289.5|5280.5|5288.7|5279.7|0
1747024800000|2025-05-12 04:40:00|5288.9|5279.9|5288.5|5279.5|5289|5280|5288.4|5279.4|0
1747025100000|2025-05-12 04:45:00|5288.6|5279.6|5289.7|5280.7|5289.8|5280.8|5288.5|5279.5|0
1747025400000|2025-05-12 04:50:00|5289.8|5280.8|5287.9|5278.9|5289.8|5280.8|5287.9|5278.9|0
1747025700000|2025-05-12 04:55:00|5287.8|5278.8|5287.7|5278.7|5288.8|5279.8|5287.5|5278.5|5
1747026000000|2025-05-12 05:00:00|5287.6|5278.6|5300.5|5296.5|5301|5297|5283.5|5278.6|1599
1747026300000|2025-05-12 05:05:00|5299.5|5295.5|5290|5286|5300.5|5296.5|5287.5|5283.5|979
1747026600000|2025-05-12 05:10:00|5290.5|5286.5|5298.5|5294.5|5298.5|5294.5|5289.5|5285.5|699
1747026900000|2025-05-12 05:15:00|5299|5295|5302.5|5298.5|5302.5|5298.5|5294.5|5290.5|1435
1747027200000|2025-05-12 05:20:00|5303|5299|5310.5|5306.5|5311.5|5307.5|5301.5|5297.5|1824
1747027500000|2025-05-12 05:25:00|5311|5307|5316.5|5312.5|5318.5|5314.5|5310.5|5306.5|1861
1747027800000|2025-05-12 05:30:00|5316|5312|5310|5306|5319|5315|5309.5|5305.5|1566
1747028100000|2025-05-12 05:35:00|5310.5|5306.5|5308.5|5304.5|5311.5|5307.5|5303.5|5299.5|732
1747028400000|2025-05-12 05:40:00|5309|5305|5313|5309|5315.5|5311.5|5308.5|5304.5|644
1747028700000|2025-05-12 05:45:00|5312.5|5308.5|5319|5315|5321|5317|5311.5|5307.5|734
1747029000000|2025-05-12 05:50:00|5318.5|5314.5|5318.5|5314.5|5322.5|5318.5|5318|5314|927
1747029300000|2025-05-12 05:55:00|5318|5314|5318.5|5314.5|5318.5|5314.5|5313.5|5309.5|1505
1747029600000|2025-05-12 06:00:00|5317.5|5313.5|5325.5|5321.5|5326.5|5322.5|5317.5|5313.5|1028
1747029900000|2025-05-12 06:05:00|5326|5322|5328.5|5324.5|5332.5|5328.5|5325.5|5321.5|1777
1747030200000|2025-05-12 06:10:00|5329|5325|5335.5|5331.5|5336.5|5332.5|5326.5|5322.5|1720
1747030500000|2025-05-12 06:15:00|5336|5332|5326.5|5322.5|5337.5|5333.5|5324.5|5320.5|1380
1747030800000|2025-05-12 06:20:00|5326|5322|5333.5|5329.5|5333.5|5329.5|5319|5315|2549
1747031100000|2025-05-12 06:25:00|5332.5|5328.5|5318.5|5314.5|5332.5|5328.5|5318.5|5314.5|1340
1747031400000|2025-05-12 06:30:00|5319|5315|5302.5|5298.5|5325.5|5321.5|5301.5|5297.5|2265
1747031700000|2025-05-12 06:35:00|5303|5299|5304.5|5300.5|5304.5|5300.5|5295.5|5291.5|1783
1747032000000|2025-05-12 06:40:00|5304|5300|5297.5|5293.5|5304.5|5300.5|5294|5290|1776
1747032300000|2025-05-12 06:45:00|5296.5|5292.5|5305.5|5301.5|5309.5|5305.5|5296.5|5292.5|1840
1747032600000|2025-05-12 06:50:00|5305|5301|5311|5307|5312.5|5308.5|5304.5|5300.5|1524
1747032900000|2025-05-12 06:55:00|5310.5|5306.5|5319.5|5315.5|5323.5|5319.5|5310.5|5306.5|1499
1747033200000|2025-05-12 07:00:00|5319|5315|5410.5|5406.5|5425.5|5421.5|5319|5315|15403
1747033500000|2025-05-12 07:05:00|5411|5407|5471|5467|5515.5|5511.5|5404.5|5400.5|13773
1747033800000|2025-05-12 07:10:00|5469.5|5465.5|5498.5|5494.5|5504.5|5500.5|5432|5428|7828
1747034100000|2025-05-12 07:15:00|5498|5494|5426.5|5422.5|5498|5494|5424.5|5420.5|5893
1747034400000|2025-05-12 07:20:00|5425|5421|5478.5|5474.5|5480.5|5476.5|5424.5|5420.5|5279
1747034700000|2025-05-12 07:25:00|5479.5|5475.5|5501|5497|5507|5503|5468.5|5464.5|6972
1747035000000|2025-05-12 07:30:00|5500.5|5496.5|5506.5|5502.5|5510.5|5506.5|5482.5|5478.5|7294
1747035300000|2025-05-12 07:35:00|5506|5502|5498.5|5494.5|5515.5|5511.5|5495.5|5491.5|7150
1747035600000|2025-05-12 07:40:00|5496.5|5492.5|5473.5|5469.5|5498.5|5494.5|5463.5|5459.5|5532
1747035900000|2025-05-12 07:45:00|5472.5|5468.5|5453.5|5449.5|5474.5|5470.5|5450.5|5446.5|5399
1747036200000|2025-05-12 07:50:00|5452.5|5448.5|5444|5440|5453.5|5449.5|5441.5|5437.5|4397
1747036500000|2025-05-12 07:55:00|5444.5|5440.5|5461.5|5457.5|5462.5|5458.5|5440.5|5436.5|4345
1747036800000|2025-05-12 08:00:00|5461.3|5457.3|5443.3|5439.3|5461.3|5457.3|5436.3|5432.3|5764
1747037100000|2025-05-12 08:05:00|5442.8|5438.8|5452.3|5448.3|5454.3|5450.3|5438.3|5434.3|3781
1747037400000|2025-05-12 08:10:00|5451.8|5447.8|5431.3|5427.3|5452.3|5448.3|5428.3|5424.3|2680
1747037700000|2025-05-12 08:15:00|5432.3|5428.3|5426.3|5422.3|5437.8|5433.8|5426.3|5422.3|4282
1747038000000|2025-05-12 08:20:00|5425.8|5421.8|5425.3|5421.3|5429.3|5425.3|5422.3|5418.3|1479
1747038300000|2025-05-12 08:25:00|5424.8|5420.8|5427.3|5423.3|5428.8|5424.8|5422.3|5418.3|1524
1747038600000|2025-05-12 08:30:00|5431.6|5422.6|5431.6|5422.6|5433.4|5424.4|5427|5418|0
1747038900000|2025-05-12 08:35:00|5431.5|5422.5|5432.5|5423.5|5434.3|5425.3|5430.5|5421.5|0
1747039200000|2025-05-12 08:40:00|5432.9|5423.9|5443.2|5434.2|5443.7|5434.7|5432.7|5423.7|0
1747039500000|2025-05-12 08:45:00|5443.4|5434.4|5451.5|5442.5|5451.6|5442.6|5443.2|5434.2|0
1747039800000|2025-05-12 08:50:00|5451.8|5442.8|5450.7|5441.7|5453.7|5444.7|5450.7|5441.7|0
1747040100000|2025-05-12 08:55:00|5450.6|5441.6|5447.4|5438.4|5451.3|5442.3|5447.2|5438.2|0
1747040400000|2025-05-12 09:00:00|5447.8|5438.8|5451.5|5442.5|5451.5|5442.5|5446.1|5437.1|0
1747040700000|2025-05-12 09:05:00|5451.4|5442.4|5452.3|5443.3|5454.1|5445.1|5451|5442|0
1747041000000|2025-05-12 09:10:00|5452.2|5443.2|5453.7|5444.7|5457.1|5448.1|5451.7|5442.7|0
1747041300000|2025-05-12 09:15:00|5451.8|5442.8|5454.8|5447.8|5455.8|5448.8|5444.8|5437.8|379
1747041600000|2025-05-12 09:20:00|5453.8|5446.8|5452.8|5444.8|5453.8|5446.8|5448.8|5441.8|103
1747041900000|2025-05-12 09:25:00|5451.8|5445.8|5458.8|5451.8|5461.8|5454.8|5451.8|5443.8|194
1747042200000|2025-05-12 09:30:00|5459.8|5452.8|5453.8|5446.8|5460.8|5453.8|5450.8|5443.8|119
1747042500000|2025-05-12 09:35:00|5454.8|5445.8|5452.8|5445.8|5457.8|5449.8|5451.8|5444.8|50
1747042800000|2025-05-12 09:40:00|5451.8|5444.8|5448.8|5441.8|5452.8|5445.8|5448.8|5441.8|110
1747043100000|2025-05-12 09:45:00|5449.8|5442.8|5451.8|5443.8|5452.8|5445.8|5446.8|5439.8|99
1747043400000|2025-05-12 09:50:00|5452.8|5444.8|5442.8|5435.8|5452.8|5445.8|5442.8|5435.8|91
1747043700000|2025-05-12 09:55:00|5441.8|5434.8|5436.8|5429.8|5443.8|5436.8|5436.8|5429.8|131
1747044000000|2025-05-12 10:00:00|5437.8|5428.8|5433.8|5425.8|5437.8|5430.8|5431.8|5424.8|143
1747044300000|2025-05-12 10:05:00|5434.8|5426.8|5429.8|5422.8|5435.8|5428.8|5429.8|5422.8|97
1747044600000|2025-05-12 10:10:00|5430.8|5423.8|5424.8|5417.8|5430.8|5423.8|5424.8|5417.8|65
1747044900000|2025-05-12 10:15:00|5423.8|5416.8|5421.8|5414.8|5424.8|5417.8|5420.8|5413.8|114
1747045200000|2025-05-12 10:20:00|5420.8|5413.8|5416.8|5409.8|5421.8|5414.8|5415.8|5408.8|125
1747045500000|2025-05-12 10:25:00|5417.8|5410.8|5426.8|5419.8|5426.8|5419.8|5417.8|5409.8|105
1747045800000|2025-05-12 10:30:00|5425.8|5418.8|5431.8|5424.8|5431.8|5424.8|5423.8|5415.8|109
1747046100000|2025-05-12 10:35:00|5430.8|5423.8|5427.8|5420.8|5436.8|5428.8|5427.8|5420.8|104
1747046400000|2025-05-12 10:40:00|5428.8|5421.8|5427.8|5419.8|5431.8|5424.8|5423.8|5416.8|91
1747046700000|2025-05-12 10:45:00|5426.8|5418.8|5425.8|5418.8|5428.8|5421.8|5423.8|5415.8|33
1747047000000|2025-05-12 10:50:00|5426.8|5419.8|5427.8|5420.8|5427.8|5420.8|5420.8|5413.8|125
1747047300000|2025-05-12 10:55:00|5428.8|5421.8|5430.8|5423.8|5433.8|5425.8|5427.8|5420.8|56
1747047600000|2025-05-12 11:00:00|5429.8|5422.8|5434.8|5427.8|5439.8|5432.8|5425.8|5417.8|174
1747047900000|2025-05-12 11:05:00|5433.8|5426.8|5436.8|5429.8|5437.8|5430.8|5431.8|5424.8|81
1747048200000|2025-05-12 11:10:00|5435.8|5428.8|5444.8|5436.8|5445.8|5438.8|5435.8|5427.8|121
1747048500000|2025-05-12 11:15:00|5443.8|5435.8|5436.8|5428.8|5443.8|5436.8|5432.8|5425.8|47
1747048800000|2025-05-12 11:20:00|5435.8|5427.8|5436.8|5428.8|5436.8|5429.8|5428.8|5421.8|29
1747049100000|2025-05-12 11:25:00|5435.8|5427.8|5434.8|5426.8|5437.8|5430.8|5432.8|5425.8|25
1747049400000|2025-05-12 11:30:00|5433.8|5425.8|5428.8|5421.8|5434.8|5426.8|5424.8|5417.8|99
1747049700000|2025-05-12 11:35:00|5427.8|5420.8|5430.8|5423.8|5432.8|5424.8|5427.8|5420.8|46
1747050000000|2025-05-12 11:40:00|5431.8|5424.8|5425.8|5418.8|5431.8|5424.8|5424.8|5417.8|64
1747050300000|2025-05-12 11:45:00|5426.8|5419.8|5422.8|5414.8|5426.8|5419.8|5418.8|5411.8|109
1747050600000|2025-05-12 11:50:00|5423.8|5415.8|5420.8|5412.8|5426.8|5419.8|5420.8|5412.8|48
1747050900000|2025-05-12 11:55:00|5421.8|5413.8|5421.8|5413.8|5424.8|5416.8|5420.8|5413.8|21
1747051200000|2025-05-12 12:00:00|5422.8|5414.8|5417.8|5410.8|5425.8|5418.8|5416.8|5409.8|51
1747051500000|2025-05-12 12:05:00|5418.8|5409.8|5420.8|5413.8|5420.8|5413.8|5415.8|5408.8|57
1747051800000|2025-05-12 12:10:00|5419.8|5412.8|5427.8|5420.8|5427.8|5420.8|5419.8|5411.8|22
1747052100000|2025-05-12 12:15:00|5426.8|5419.8|5423.8|5416.8|5426.8|5419.8|5421.8|5414.8|119
1747052400000|2025-05-12 12:20:00|5424.8|5417.8|5421.8|5413.8|5424.8|5417.8|5418.8|5411.8|31
1747052700000|2025-05-12 12:25:00|5420.8|5414.8|5424.8|5416.8|5425.8|5417.8|5420.8|5414.8|37
1747053000000|2025-05-12 12:30:00|5423.8|5417.8|5426.8|5418.8|5428.8|5420.8|5422.8|5415.8|169
1747053300000|2025-05-12 12:35:00|5425.8|5419.8|5429.8|5422.8|5431.8|5424.8|5424.8|5417.8|15
1747053600000|2025-05-12 12:40:00|5430.8|5421.8|5433.8|5426.8|5433.8|5426.8|5430.8|5421.8|68
1747053900000|2025-05-12 12:45:00|5432.8|5425.8|5432.8|5424.8|5433.8|5425.8|5430.8|5423.8|17
1747054200000|2025-05-12 12:50:00|5431.8|5423.8|5429.8|5421.8|5433.8|5426.8|5428.8|5421.8|51
1747054500000|2025-05-12 12:55:00|5428.8|5422.8|5429.3|5423.3|5430.8|5423.8|5428.8|5421.8|18
1747054800000|2025-05-12 13:00:00|5429.8|5423.8|5437.8|5431.8|5438.8|5432.8|5429.3|5423.3|156
1747055100000|2025-05-12 13:05:00|5437.3|5431.3|5435.8|5429.8|5442.3|5436.3|5434.3|5428.3|207
1747055400000|2025-05-12 13:10:00|5436.3|5430.3|5443.8|5437.8|5444.3|5438.3|5435.8|5429.8|47
1747055700000|2025-05-12 13:15:00|5443.3|5437.3|5444.8|5438.8|5445.3|5439.3|5438.8|5432.8|35
1747056000000|2025-05-12 13:20:00|5445.3|5439.3|5443.8|5437.8|5447.3|5441.3|5439.3|5433.3|79
1747056300000|2025-05-12 13:25:00|5444.3|5438.3|5452.3|5446.3|5456.3|5450.3|5442.3|5436.3|282
1747056600000|2025-05-12 13:30:00|5451.8|5445.8|5440.8|5434.8|5456.8|5450.8|5428.8|5422.8|1435
1747056900000|2025-05-12 13:35:00|5441.3|5435.3|5414.3|5408.3|5444.3|5438.3|5412.3|5406.3|1150
1747057200000|2025-05-12 13:40:00|5413.3|5407.3|5405.3|5399.3|5422.3|5416.3|5397.8|5391.8|1105
1747057500000|2025-05-12 13:45:00|5405.8|5399.8|5399.3|5393.3|5407.3|5401.3|5393.3|5387.3|621
1747057800000|2025-05-12 13:50:00|5399.8|5393.8|5412.3|5406.3|5417.3|5411.3|5394.8|5388.8|607
1747058100000|2025-05-12 13:55:00|5411.8|5405.8|5402.8|5396.8|5412.3|5406.3|5398.3|5392.3|321
1747058400000|2025-05-12 14:00:00|5403.3|5397.3|5410.3|5404.3|5413.3|5407.3|5396.8|5390.8|312
1747058700000|2025-05-12 14:05:00|5410.8|5404.8|5408.8|5402.8|5417.8|5411.8|5408.3|5402.3|357
1747059000000|2025-05-12 14:10:00|5409.3|5403.3|5414.3|5408.3|5418.3|5412.3|5408.3|5402.3|217
1747059300000|2025-05-12 14:15:00|5413.8|5407.8|5423.3|5417.3|5425.3|5419.3|5412.3|5406.3|158
1747059600000|2025-05-12 14:20:00|5422.8|5416.8|5417.3|5411.3|5424.3|5418.3|5411.8|5405.8|193
1747059900000|2025-05-12 14:25:00|5416.8|5410.8|5404.3|5398.3|5416.8|5410.8|5403.3|5397.3|427
1747060200000|2025-05-12 14:30:00|5403.8|5397.8|5398.3|5392.3|5404.3|5398.3|5395.3|5389.3|752
1747060500000|2025-05-12 14:35:00|5398.8|5392.8|5405.3|5399.3|5405.3|5399.3|5386.3|5380.3|518
1747060800000|2025-05-12 14:40:00|5404.8|5398.8|5410.8|5404.8|5411.3|5405.3|5402.8|5396.8|156
1747061100000|2025-05-12 14:45:00|5410.3|5404.3|5418.3|5412.3|5420.3|5414.3|5409.8|5403.8|152
1747061400000|2025-05-12 14:50:00|5418.8|5412.8|5419.3|5413.3|5420.3|5414.3|5413.3|5407.3|92
1747061700000|2025-05-12 14:55:00|5419.8|5413.8|5413.3|5407.3|5420.3|5414.3|5412.3|5406.3|142
1747062000000|2025-05-12 15:00:00|5413.8|5407.8|5414.3|5408.3|5416.3|5410.3|5410.3|5404.3|100
1747062300000|2025-05-12 15:05:00|5413.8|5407.8|5412.3|5406.3|5416.8|5410.8|5408.3|5402.3|127
1747062600000|2025-05-12 15:10:00|5411.8|5405.8|5414.3|5408.3|5415.3|5409.3|5409.3|5403.3|195
1747062900000|2025-05-12 15:15:00|5415.3|5409.3|5416.3|5410.3|5419.3|5413.3|5412.3|5406.3|84
1747063200000|2025-05-12 15:20:00|5415.3|5409.3|5411.3|5405.3|5417.3|5411.3|5408.3|5402.3|177
1747063500000|2025-05-12 15:25:00|5412.3|5406.3|5410.8|5404.8|5413.3|5407.3|5407.3|5401.3|241
1747063800000|2025-05-12 15:30:00|5410.3|5404.3|5412.8|5406.8|5414.8|5408.8|5405.3|5399.3|47
1747064100000|2025-05-12 15:35:00|5412.3|5406.3|5415.3|5409.3|5418.3|5412.3|5410.8|5404.8|117
1747064400000|2025-05-12 15:40:00|5415.8|5409.8|5414.3|5408.3|5416.3|5410.3|5410.3|5404.3|76
1747064700000|2025-05-12 15:45:00|5413.8|5407.8|5412.8|5406.8|5417.3|5411.3|5411.3|5405.3|179
1747065000000|2025-05-12 15:50:00|5413.3|5407.3|5417.3|5411.3|5418.3|5412.3|5408.3|5402.3|188
1747065300000|2025-05-12 15:55:00|5417.8|5411.8|5420.8|5414.8|5421.8|5415.8|5416.3|5410.3|128
1747065600000|2025-05-12 16:00:00|5420.3|5414.3|5426.8|5420.8|5429.8|5423.8|5419.3|5413.3|164
1747065900000|2025-05-12 16:05:00|5426.3|5420.3|5426.8|5420.8|5432.3|5426.3|5426.3|5420.3|141
1747066200000|2025-05-12 16:10:00|5427.3|5421.3|5429.3|5423.3|5432.3|5426.3|5424.3|5418.3|107
1747066500000|2025-05-12 16:15:00|5428.8|5422.8|5426.3|5420.3|5429.3|5423.3|5425.3|5419.3|73
1747066800000|2025-05-12 16:20:00|5425.8|5419.8|5429.3|5423.3|5429.8|5423.8|5423.3|5417.3|110
1747067100000|2025-05-12 16:25:00|5429.8|5423.8|5429.3|5423.3|5431.3|5425.3|5428.3|5422.3|60
1747067400000|2025-05-12 16:30:00|5430.3|5424.3|5430.3|5424.3|5432.3|5426.3|5428.8|5422.8|57
1747067700000|2025-05-12 16:35:00|5429.8|5423.8|5432.3|5426.3|5433.3|5427.3|5428.8|5422.8|69
1747068000000|2025-05-12 16:40:00|5431.8|5425.8|5440.3|5434.3|5440.3|5434.3|5430.3|5424.3|124
1747068300000|2025-05-12 16:45:00|5439.8|5433.8|5434.3|5428.3|5440.3|5434.3|5434.3|5428.3|97
1747068600000|2025-05-12 16:50:00|5433.8|5427.8|5437.3|5431.3|5437.3|5431.3|5431.8|5425.8|74
1747068900000|2025-05-12 16:55:00|5437.8|5431.8|5437.3|5431.3|5438.3|5432.3|5435.3|5429.3|76
1747069200000|2025-05-12 17:00:00|5436.8|5430.8|5434.3|5428.3|5437.3|5431.3|5432.8|5426.8|115
1747069500000|2025-05-12 17:05:00|5433.8|5427.8|5433.8|5427.8|5437.3|5431.3|5433.3|5427.3|77
1747069800000|2025-05-12 17:10:00|5434.3|5428.3|5434.3|5428.3|5435.3|5429.3|5431.8|5425.8|46
1747070100000|2025-05-12 17:15:00|5433.8|5427.8|5434.3|5428.3|5437.8|5431.8|5433.3|5427.3|125
1747070400000|2025-05-12 17:20:00|5434.8|5428.8|5434.3|5428.3|5436.3|5430.3|5431.3|5425.3|103
1747070700000|2025-05-12 17:25:00|5433.8|5427.8|5432.3|5426.3|5434.3|5428.3|5431.8|5425.8|32
1747071000000|2025-05-12 17:30:00|5432.8|5426.8|5433.3|5427.3|5434.3|5428.3|5431.3|5425.3|19
1747071300000|2025-05-12 17:35:00|5432.8|5426.8|5433.3|5427.3|5433.3|5427.3|5429.8|5423.8|19
1747071600000|2025-05-12 17:40:00|5432.8|5426.8|5434.3|5428.3|5435.3|5429.3|5430.8|5424.8|26
1747071900000|2025-05-12 17:45:00|5435.3|5429.3|5436.3|5430.3|5437.8|5431.8|5434.8|5428.8|28
1747072200000|2025-05-12 17:50:00|5435.8|5429.8|5437.8|5431.8|5438.3|5432.3|5435.3|5429.3|68
1747072500000|2025-05-12 17:55:00|5437.3|5431.3|5431.3|5425.3|5437.8|5431.8|5431.3|5425.3|151
1747072800000|2025-05-12 18:00:00|5431.8|5425.8|5436.3|5430.3|5437.8|5431.8|5430.3|5424.3|46
1747073100000|2025-05-12 18:05:00|5435.8|5429.8|5434.8|5428.8|5436.3|5430.3|5433.3|5427.3|32
1747073400000|2025-05-12 18:10:00|5435.3|5429.3|5434.3|5428.3|5435.8|5429.8|5431.3|5425.3|54
1747073700000|2025-05-12 18:15:00|5433.8|5427.8|5437.3|5431.3|5437.3|5431.3|5433.8|5427.8|39
1747074000000|2025-05-12 18:20:00|5437.8|5431.8|5437.8|5431.8|5438.3|5432.3|5435.3|5429.3|35
1747074300000|2025-05-12 18:25:00|5437.3|5431.3|5439.3|5433.3|5440.8|5434.8|5437.3|5431.3|52
1747074600000|2025-05-12 18:30:00|5438.8|5432.8|5438.8|5432.8|5440.3|5434.3|5438.3|5432.3|55
1747074900000|2025-05-12 18:35:00|5439.3|5433.3|5435.3|5429.3|5439.3|5433.3|5433.3|5427.3|49
1747075200000|2025-05-12 18:40:00|5434.8|5428.8|5437.3|5431.3|5437.3|5431.3|5434.3|5428.3|66
1747075500000|2025-05-12 18:45:00|5438.3|5432.3|5437.3|5431.3|5439.8|5433.8|5436.3|5430.3|87
1747075800000|2025-05-12 18:50:00|5436.8|5430.8|5436.3|5430.3|5439.3|5433.3|5434.8|5428.8|65
1747076100000|2025-05-12 18:55:00|5435.8|5429.8|5433.1|5424.1|5436.3|5430.3|5431.3|5424.1|70
1747076400000|2025-05-12 19:00:00|5433.2|5424.2|5437.2|5428.2|5437.2|5428.2|5430.6|5421.6|0
1747076700000|2025-05-12 19:05:00|5437.3|5428.3|5436.2|5427.2|5438.2|5429.2|5436|5427|0
1747077000000|2025-05-12 19:10:00|5436.1|5427.1|5432.2|5423.2|5436.9|5427.9|5432|5423|0
1747077300000|2025-05-12 19:15:00|5432.3|5423.3|5437.7|5428.7|5438.6|5429.6|5430.8|5421.8|0
1747077600000|2025-05-12 19:20:00|5437.8|5428.8|5437.6|5428.6|5438.3|5429.3|5436.4|5427.4|0
1747077900000|2025-05-12 19:25:00|5438.9|5429.9|5435.7|5426.7|5439|5430|5435.5|5426.5|0
1747078200000|2025-05-12 19:30:00|5435.5|5426.5|5436.8|5427.8|5436.8|5427.8|5432.7|5423.7|0
1747078500000|2025-05-12 19:35:00|5436.7|5427.7|5435.2|5426.2|5438.7|5429.7|5434.9|5425.9|0
1747078800000|2025-05-12 19:40:00|5435.1|5426.1|5435.3|5426.3|5436.1|5427.1|5433.1|5424.1|0
1747079100000|2025-05-12 19:45:00|5435.4|5426.4|5434.6|5425.6|5435.8|5426.8|5433.4|5424.4|0
1747079400000|2025-05-12 19:50:00|5435.3|5426.3|5435.3|5426.3|5436.3|5427.3|5434.4|5425.4|0
1747079700000|2025-05-12 19:55:00|5434.8|5425.8|5446.6|5437.6|5446.6|5437.6|5434.7|5425.7|0
1747080000000|2025-05-12 20:00:00|5445.6|5436.6|5449.9|5440.9|5458.6|5449.6|5445.5|5436.5|0
1747080300000|2025-05-12 20:05:00|5450.2|5441.2|5447.5|5438.5|5452.7|5443.7|5447.2|5438.2|0
1747080600000|2025-05-12 20:10:00|5447.8|5438.8|5444.3|5435.3|5448.1|5439.1|5444.1|5435.1|0
1747080900000|2025-05-12 20:15:00|5444.1|5435.1|5446.3|5437.3|5447.7|5438.7|5444.1|5435.1|0
1747081200000|2025-05-12 20:20:00|5446.5|5437.5|5447.5|5438.5|5448|5439|5445.2|5436.2|0
1747081500000|2025-05-12 20:25:00|5447.2|5438.2|5448.1|5439.1|5448.6|5439.6|5446.7|5437.7|0
1747081800000|2025-05-12 20:30:00|5448.3|5439.3|5448.6|5439.6|5449.7|5440.7|5447.8|5438.8|0
1747082100000|2025-05-12 20:35:00|5448.4|5439.4|5450|5441|5450.3|5441.3|5448.3|5439.3|0
1747082400000|2025-05-12 20:40:00|5449.8|5440.8|5448.6|5439.6|5450|5441|5448.1|5439.1|0
1747082700000|2025-05-12 20:45:00|5448.4|5439.4|5447.2|5438.2|5449.2|5440.2|5447|5438|0
1747083000000|2025-05-12 20:50:00|5447.5|5438.5|5448.3|5439.3|5448.9|5439.9|5447.2|5438.2|0
1747083300000|2025-05-12 20:55:00|5448.6|5439.6|5450.2|5441.2|5451.2|5442.2|5447.8|5438.8|0
1747083600000|2025-05-12 21:00:00|5450.1|5441.1|5449|5440|5450.4|5441.4|5449|5440|0
1747083900000|2025-05-12 21:05:00|5448.7|5439.7|5449.1|5440.1|5449.3|5440.3|5448.7|5439.7|0
1747084200000|2025-05-12 21:10:00|5449|5440|5449.2|5440.2|5449.5|5440.5|5449|5440|0
1747084500000|2025-05-12 21:15:00|5449.1|5440.1|5449.4|5440.4|5449.7|5440.7|5449.1|5440.1|0
1747084800000|2025-05-12 21:20:00|5449.6|5440.6|5449.3|5440.3|5449.7|5440.7|5449.3|5440.3|0
1747085100000|2025-05-12 21:25:00|5449.4|5440.4|5450.7|5441.7|5450.8|5441.8|5449.3|5440.3|0
1747085400000|2025-05-12 21:30:00|5450.8|5441.8|5450.8|5441.8|5451|5442|5450.8|5441.8|0
1747085700000|2025-05-12 21:35:00|5451|5442|5451|5442|5451.1|5442.1|5450.8|5441.8|0
1747086000000|2025-05-12 21:40:00|5450.9|5441.9|5451.3|5442.3|5451.3|5442.3|5450.9|5441.9|0
1747086300000|2025-05-12 21:45:00|5451.4|5442.4|5454.6|5445.6|5454.7|5445.7|5451.4|5442.4|0
1747086600000|2025-05-12 21:50:00|5454.7|5445.7|5454.9|5445.9|5454.9|5445.9|5454.7|5445.7|0
1747086900000|2025-05-12 21:55:00|5454.8|5445.8|5455.1|5446.1|5455.2|5446.2|5454.8|5445.8|0
1747087200000|2025-05-12 22:00:00|5454.5|5445.5|5453.7|5444.7|5455.2|5446.2|5447.5|5438.5|0
1747087500000|2025-05-12 22:05:00|5453.5|5444.5|5450.3|5441.3|5455.5|5446.5|5450.2|5441.2|0
1747087800000|2025-05-12 22:10:00|5450.4|5441.4|5449.1|5440.1|5450.7|5441.7|5448.6|5439.6|0
1747088100000|2025-05-12 22:15:00|5449.2|5440.2|5451.1|5442.1|5452.7|5443.7|5447.7|5438.7|0
1747088400000|2025-05-12 22:20:00|5451.2|5442.2|5452.2|5443.2|5453|5444|5450.9|5441.9|0
1747088700000|2025-05-12 22:25:00|5451.9|5442.9|5451.2|5442.2|5452.3|5443.3|5450.9|5441.9|0
1747089000000|2025-05-12 22:30:00|5451|5442|5449.1|5440.1|5451|5442|5447.6|5438.6|0
1747089300000|2025-05-12 22:35:00|5449|5440|5447.3|5438.3|5449.4|5440.4|5447.1|5438.1|0
1747089600000|2025-05-12 22:40:00|5447.8|5438.8|5447.6|5438.6|5449.4|5440.4|5447.1|5438.1|0
1747089900000|2025-05-12 22:45:00|5448.1|5439.1|5448.1|5439.1|5448.4|5439.4|5447.6|5438.6|0
1747090200000|2025-05-12 22:50:00|5447.8|5438.8|5448.2|5439.2|5448.6|5439.6|5446.7|5437.7|0
1747090500000|2025-05-12 22:55:00|5448.1|5439.1|5447.5|5438.5|5448.6|5439.6|5446.7|5437.7|0
1747090800000|2025-05-12 23:00:00|5447.8|5438.8|5452.1|5443.1|5452.1|5443.1|5447.8|5438.8|0
1747091100000|2025-05-12 23:05:00|5452|5443|5453.7|5444.7|5453.9|5444.9|5451.4|5442.4|0
1747091400000|2025-05-12 23:10:00|5453.4|5444.4|5453.4|5444.4|5453.8|5444.8|5452.4|5443.4|0
1747091700000|2025-05-12 23:15:00|5453.6|5444.6|5455.6|5446.6|5456|5447|5453.4|5444.4|0
1747092000000|2025-05-12 23:20:00|5455.9|5446.9|5455.7|5446.7|5456.3|5447.3|5455.3|5446.3|0
1747092300000|2025-05-12 23:25:00|5455.6|5446.6|5456.4|5447.4|5458.4|5449.4|5455.6|5446.6|0
1747092600000|2025-05-12 23:30:00|5456.3|5447.3|5453.7|5444.7|5456.7|5447.7|5453.5|5444.5|0
1747092900000|2025-05-12 23:35:00|5453.5|5444.5|5448.6|5439.6|5453.5|5444.5|5448.3|5439.3|0
1747093200000|2025-05-12 23:40:00|5448.5|5439.5|5448.7|5439.7|5449.2|5440.2|5448|5439|0
1747093500000|2025-05-12 23:45:00|5448.9|5439.9|5448|5439|5449.2|5440.2|5447.5|5438.5|0
1747093800000|2025-05-12 23:50:00|5447.8|5438.8|5446.4|5437.4|5447.8|5438.8|5445.8|5436.8|0
1747094100000|2025-05-12 23:55:00|5446.3|5437.3|5442.6|5433.6|5446.4|5437.4|5442.6|5433.6|0
1747094400000|2025-05-13 00:00:00|5442.4|5433.4|5438.4|5429.4|5442.6|5433.6|5438.4|5429.4|0
1747094700000|2025-05-13 00:05:00|5438.5|5429.5|5435.7|5426.7|5439.4|5430.4|5435.6|5426.6|0
1747095000000|2025-05-13 00:10:00|5435.9|5426.9|5438.6|5429.6|5439.4|5430.4|5434.8|5425.8|0
1747095300000|2025-05-13 00:15:00|5438.7|5429.7|5444.9|5435.9|5445.3|5436.3|5436.9|5427.9|0
1747095600000|2025-05-13 00:20:00|5445.2|5436.2|5442.1|5433.1|5445.8|5436.8|5441.6|5432.6|0
1747095900000|2025-05-13 00:25:00|5441.9|5432.9|5443.2|5434.2|5443.8|5434.8|5440.6|5431.6|0
1747096200000|2025-05-13 00:30:00|5443|5434|5442.3|5433.3|5443.5|5434.5|5438.2|5429.2|0
1747096500000|2025-05-13 00:35:00|5442|5433|5440.1|5431.1|5442.5|5433.5|5439.5|5430.5|0
1747096800000|2025-05-13 00:40:00|5440.3|5431.3|5439.7|5430.7|5440.7|5431.7|5438.8|5429.8|0
1747097100000|2025-05-13 00:45:00|5439.6|5430.6|5441.5|5432.5|5441.6|5432.6|5437.5|5428.5|0
1747097400000|2025-05-13 00:50:00|5441.6|5432.6|5438.5|5429.5|5442.1|5433.1|5438.5|5429.5|0
1747097700000|2025-05-13 00:55:00|5438.3|5429.3|5440.5|5431.5|5440.8|5431.8|5437.1|5428.1|0
1747098000000|2025-05-13 01:00:00|5440.8|5431.8|5441.3|5432.3|5441.8|5432.8|5439.5|5430.5|0
1747098300000|2025-05-13 01:05:00|5441.4|5432.4|5436.5|5427.5|5443.7|5434.7|5436.4|5427.4|0
1747098600000|2025-05-13 01:10:00|5436.4|5427.4|5431.3|5422.3|5437.4|5428.4|5431|5422|0
1747098900000|2025-05-13 01:15:00|5430.4|5421.4|5424.9|5420.9|5435.9|5431.9|5416.9|5412.9|1335
1747099200000|2025-05-13 01:20:00|5423.9|5419.9|5410.4|5406.4|5430.4|5426.4|5410.4|5406.4|916
1747099500000|2025-05-13 01:25:00|5410.9|5406.9|5400.4|5396.4|5412.4|5408.4|5396.4|5392.4|1668
1747099800000|2025-05-13 01:30:00|5400.9|5396.9|5376.9|5372.9|5408.4|5404.4|5370.9|5366.9|6648
1747100100000|2025-05-13 01:35:00|5377.4|5373.4|5378.4|5374.4|5378.4|5374.4|5358.4|5354.4|3888
1747100400000|2025-05-13 01:40:00|5378.9|5374.9|5397.4|5393.4|5401.4|5397.4|5370.9|5366.9|3065
1747100700000|2025-05-13 01:45:00|5398.4|5394.4|5365.4|5361.4|5398.4|5394.4|5363.4|5359.4|2814
1747101000000|2025-05-13 01:50:00|5365.9|5361.9|5364.4|5360.4|5375.4|5371.4|5358.4|5354.4|2114
1747101300000|2025-05-13 01:55:00|5365.4|5361.4|5350.4|5346.4|5373.4|5369.4|5346.4|5342.4|1981
1747101600000|2025-05-13 02:00:00|5349.4|5345.4|5352.4|5348.4|5356.9|5352.9|5341.4|5337.4|2466
1747101900000|2025-05-13 02:05:00|5351.9|5347.9|5345.9|5341.9|5358.4|5354.4|5345.4|5341.4|1570
1747102200000|2025-05-13 02:10:00|5345.4|5341.4|5335.4|5331.4|5346.4|5342.4|5331.4|5327.4|2560
1747102500000|2025-05-13 02:15:00|5336.4|5332.4|5352.4|5348.4|5354.4|5350.4|5335.4|5331.4|2000
1747102800000|2025-05-13 02:20:00|5351.4|5347.4|5340.4|5336.4|5356.4|5352.4|5339.4|5335.4|1909
1747103100000|2025-05-13 02:25:00|5339.4|5335.4|5327.4|5323.4|5342.4|5338.4|5326.4|5322.4|2300
1747103400000|2025-05-13 02:30:00|5327.9|5323.9|5320.9|5316.9|5328.4|5324.4|5315.4|5311.4|1622
1747103700000|2025-05-13 02:35:00|5321.4|5317.4|5313.4|5309.4|5321.4|5317.4|5310.4|5306.4|1320
1747104000000|2025-05-13 02:40:00|5312.9|5308.9|5313.4|5309.4|5320.4|5316.4|5309.4|5305.4|1151
1747104300000|2025-05-13 02:45:00|5313.9|5309.9|5311.4|5307.4|5320.4|5316.4|5308.9|5304.9|1073
1747104600000|2025-05-13 02:50:00|5312.4|5308.4|5318.4|5314.4|5319.4|5315.4|5306.4|5302.4|801
1747104900000|2025-05-13 02:55:00|5317.9|5313.9|5321.4|5317.4|5326.4|5322.4|5317.9|5313.9|1579
1747105200000|2025-05-13 03:00:00|5320.4|5316.4|5307.4|5303.4|5324.4|5320.4|5307.4|5303.4|1051
1747105500000|2025-05-13 03:05:00|5306.4|5302.4|5309.4|5305.4|5315.4|5311.4|5306.4|5302.4|559
1747105800000|2025-05-13 03:10:00|5308.9|5304.9|5306.4|5302.4|5318.9|5314.9|5306.4|5302.4|1230
1747106100000|2025-05-13 03:15:00|5305.4|5301.4|5299.9|5295.9|5311.9|5307.9|5298.4|5294.4|1439
1747106400000|2025-05-13 03:20:00|5299.4|5295.4|5294.4|5290.4|5302.4|5298.4|5292.4|5288.4|777
1747106700000|2025-05-13 03:25:00|5293.9|5289.9|5297.4|5293.4|5299.9|5295.9|5290.9|5286.9|816
1747107000000|2025-05-13 03:30:00|5296.4|5292.4|5299.4|5295.4|5299.9|5295.9|5294.4|5290.4|795
1747107300000|2025-05-13 03:35:00|5298.4|5294.4|5292.4|5288.4|5299.4|5295.4|5291.9|5287.9|1165
1747107600000|2025-05-13 03:40:00|5291.9|5287.9|5291.4|5287.4|5293.4|5289.4|5288.4|5284.4|711
1747107900000|2025-05-13 03:45:00|5292.4|5288.4|5285.4|5281.4|5292.4|5288.4|5282.4|5278.4|1043
1747108200000|2025-05-13 03:50:00|5286.4|5282.4|5287.4|5283.4|5288.4|5284.4|5285.4|5281.4|796
1747108500000|2025-05-13 03:55:00|5286.4|5282.4|5288.4|5284.4|5289.4|5285.4|5286.4|5282.4|678
1747108800000|2025-05-13 04:00:00|5291.3|5282.3|5290.4|5281.4|5291.6|5282.6|5289.8|5280.8|0
1747109100000|2025-05-13 04:05:00|5290.3|5281.3|5292.3|5283.3|5292.3|5283.3|5289|5280|0
1747109400000|2025-05-13 04:10:00|5292.1|5283.1|5292|5283|5293.1|5284.1|5291.8|5282.8|0
1747109700000|2025-05-13 04:15:00|5291.7|5282.7|5291.8|5282.8|5292.2|5283.2|5290.5|5281.5|0
1747110000000|2025-05-13 04:20:00|5292|5283|5292.7|5283.7|5293.7|5284.7|5292|5283|0
1747110300000|2025-05-13 04:25:00|5292.8|5283.8|5289.6|5280.6|5293.2|5284.2|5289.6|5280.6|0
1747110600000|2025-05-13 04:30:00|5289.4|5280.4|5289.3|5280.3|5290.5|5281.5|5288.4|5279.4|0
1747110900000|2025-05-13 04:35:00|5289.1|5280.1|5285.6|5276.6|5289.7|5280.7|5284.7|5275.7|0
1747111200000|2025-05-13 04:40:00|5285.5|5276.5|5289.6|5280.6|5289.6|5280.6|5283.5|5274.5|0
1747111500000|2025-05-13 04:45:00|5289.9|5280.9|5291.6|5282.6|5292.5|5283.5|5289.9|5280.9|0
1747111800000|2025-05-13 04:50:00|5291.7|5282.7|5290.1|5281.1|5291.7|5282.7|5290|5281|0
1747112100000|2025-05-13 04:55:00|5290|5281|5290.3|5281.3|5290.8|5281.8|5289.3|5280.3|5
1747112400000|2025-05-13 05:00:00|5290.9|5286.9|5298.4|5294.4|5299.4|5295.4|5278.9|5274.9|2987
1747112700000|2025-05-13 05:05:00|5297.9|5293.9|5309.4|5305.4|5311.4|5307.4|5295.4|5291.4|1063
1747113000000|2025-05-13 05:10:00|5310.4|5306.4|5318.4|5314.4|5318.4|5314.4|5308.4|5304.4|969
1747113300000|2025-05-13 05:15:00|5317.9|5313.9|5307.4|5303.4|5321.4|5317.4|5307.4|5303.4|953
1747113600000|2025-05-13 05:20:00|5305.4|5301.4|5302.4|5298.4|5308.9|5304.9|5302.4|5298.4|552
1747113900000|2025-05-13 05:25:00|5301.4|5297.4|5302.4|5298.4|5305.9|5301.9|5300.4|5296.4|618
1747114200000|2025-05-13 05:30:00|5302.9|5298.9|5294.4|5290.4|5304.9|5300.9|5292.4|5288.4|671
1747114500000|2025-05-13 05:35:00|5295.4|5291.4|5302.4|5298.4|5305.4|5301.4|5293.4|5289.4|822
1747114800000|2025-05-13 05:40:00|5302.9|5298.9|5307.4|5303.4|5308.4|5304.4|5301.4|5297.4|637
1747115100000|2025-05-13 05:45:00|5307.9|5303.9|5309.9|5305.9|5315.9|5311.9|5307.9|5303.9|931
1747115400000|2025-05-13 05:50:00|5310.4|5306.4|5305.4|5301.4|5310.4|5306.4|5305.4|5301.4|600
1747115700000|2025-05-13 05:55:00|5306.4|5302.4|5316.9|5312.9|5317.4|5313.4|5306.4|5302.4|488
1747116000000|2025-05-13 06:00:00|5317.4|5313.4|5316.9|5312.9|5319.4|5315.4|5313.4|5309.4|891
1747116300000|2025-05-13 06:05:00|5316.4|5312.4|5300.4|5296.4|5317.4|5313.4|5298.4|5294.4|1221
1747116600000|2025-05-13 06:10:00|5299.9|5295.9|5307.4|5303.4|5308.4|5304.4|5297.4|5293.4|719
1747116900000|2025-05-13 06:15:00|5306.9|5302.9|5295.4|5291.4|5308.4|5304.4|5294.4|5290.4|863
1747117200000|2025-05-13 06:20:00|5294.9|5290.9|5293.4|5289.4|5300.4|5296.4|5293.4|5289.4|445
1747117500000|2025-05-13 06:25:00|5294.4|5290.4|5302.4|5298.4|5302.4|5298.4|5293.4|5289.4|663
1747117800000|2025-05-13 06:30:00|5303.4|5299.4|5306.4|5302.4|5307.4|5303.4|5301.4|5297.4|634
1747118100000|2025-05-13 06:35:00|5305.9|5301.9|5295.4|5291.4|5307.4|5303.4|5295.4|5291.4|710
1747118400000|2025-05-13 06:40:00|5294.9|5290.9|5301.4|5297.4|5302.4|5298.4|5294.4|5290.4|626
1747118700000|2025-05-13 06:45:00|5300.4|5296.4|5290.9|5286.9|5301.9|5297.9|5290.4|5286.4|693
1747119000000|2025-05-13 06:50:00|5291.4|5287.4|5288.4|5284.4|5292.4|5288.4|5287.4|5283.4|758
1747119300000|2025-05-13 06:55:00|5288.9|5284.9|5282.4|5278.4|5290.4|5286.4|5282.4|5278.4|1093
1747119600000|2025-05-13 07:00:00|5283.4|5279.4|5278.4|5274.4|5284.4|5280.4|5278.4|5274.4|1416
1747119900000|2025-05-13 07:05:00|5277.9|5273.9|5278.4|5274.4|5278.4|5274.4|5271.4|5267.4|1292
1747120200000|2025-05-13 07:10:00|5278.9|5274.9|5281.4|5277.4|5284.4|5280.4|5278.4|5274.4|751
1747120500000|2025-05-13 07:15:00|5280.4|5276.4|5283.4|5279.4|5284.4|5280.4|5280.4|5276.4|750
1747120800000|2025-05-13 07:20:00|5282.4|5278.4|5275.4|5271.4|5284.4|5280.4|5275.4|5271.4|895
1747121100000|2025-05-13 07:25:00|5275.9|5271.9|5272.9|5268.9|5279.4|5275.4|5272.4|5268.4|1244
1747121400000|2025-05-13 07:30:00|5272.4|5268.4|5275.4|5271.4|5276.4|5272.4|5269.4|5265.4|1589
1747121700000|2025-05-13 07:35:00|5274.4|5270.4|5269.4|5265.4|5276.4|5272.4|5266.4|5262.4|2197
1747122000000|2025-05-13 07:40:00|5270.4|5266.4|5268.4|5264.4|5271.4|5267.4|5266.4|5262.4|2041
1747122300000|2025-05-13 07:45:00|5269.4|5265.4|5265.4|5261.4|5270.4|5266.4|5263.4|5259.4|2361
1747122600000|2025-05-13 07:50:00|5264.9|5260.9|5268.4|5264.4|5269.4|5265.4|5263.4|5259.4|1837
1747122900000|2025-05-13 07:55:00|5269.4|5265.4|5275.4|5271.4|5276.4|5272.4|5268.4|5264.4|2249
1747123200000|2025-05-13 08:00:00|5276.4|5272.4|5280.4|5276.4|5282.4|5278.4|5276.4|5272.4|2222
1747123500000|2025-05-13 08:05:00|5280.9|5276.9|5275.4|5271.4|5280.9|5276.9|5272.4|5268.4|2178
1747123800000|2025-05-13 08:10:00|5275.9|5271.9|5279.4|5275.4|5280.4|5276.4|5274.4|5270.4|1422
1747124100000|2025-05-13 08:15:00|5280.4|5276.4|5282.4|5278.4|5284.4|5280.4|5278.4|5274.4|1064
1747124400000|2025-05-13 08:20:00|5281.4|5277.4|5279.4|5275.4|5282.4|5278.4|5277.4|5273.4|944
1747124700000|2025-05-13 08:25:00|5279.9|5275.9|5278.4|5274.4|5280.9|5276.9|5275.9|5271.9|1222
1747125000000|2025-05-13 08:30:00|5279.4|5270.4|5282.7|5273.7|5282.7|5273.7|5278.2|5269.2|0
1747125300000|2025-05-13 08:35:00|5283.6|5274.6|5282.2|5273.2|5285.8|5276.8|5281.6|5272.6|0
1747125600000|2025-05-13 08:40:00|5282.1|5273.1|5278.5|5269.5|5282.7|5273.7|5277.2|5268.2|0
1747125900000|2025-05-13 08:45:00|5278.3|5269.3|5274.5|5265.5|5279|5270|5273.9|5264.9|0
1747126200000|2025-05-13 08:50:00|5273.9|5264.9|5274.6|5265.6|5275|5266|5272.5|5263.5|0
1747126500000|2025-05-13 08:55:00|5274.3|5265.3|5273.5|5264.5|5275.2|5266.2|5273.3|5264.3|0
1747126800000|2025-05-13 09:00:00|5273.7|5264.7|5275.5|5266.5|5277|5268|5272.2|5263.2|0
1747127100000|2025-05-13 09:05:00|5275.6|5266.6|5276.4|5267.4|5276.4|5267.4|5275|5266|0
1747127400000|2025-05-13 09:10:00|5276.6|5267.6|5275.2|5266.2|5278.4|5269.4|5274|5265|0
1747127700000|2025-05-13 09:15:00|5275.4|5266.4|5262.9|5255.9|5276.9|5268.9|5261.9|5254.9|219
1747128000000|2025-05-13 09:20:00|5263.9|5256.9|5269.9|5262.9|5272.9|5265.9|5263.9|5256.9|118
1747128300000|2025-05-13 09:25:00|5270.9|5261.9|5272.9|5264.9|5274.9|5267.9|5267.9|5260.9|76
1747128600000|2025-05-13 09:30:00|5273.9|5265.9|5267.9|5260.9|5273.9|5266.9|5267.9|5259.9|70
1747128900000|2025-05-13 09:35:00|5268.9|5261.9|5262.9|5255.9|5270.9|5263.9|5260.9|5253.9|189
1747129200000|2025-05-13 09:40:00|5263.9|5254.9|5264.9|5257.9|5264.9|5257.9|5259.9|5252.9|160
1747129500000|2025-05-13 09:45:00|5265.9|5256.9|5265.9|5257.9|5267.9|5260.9|5263.9|5256.9|89
1747129800000|2025-05-13 09:50:00|5264.9|5258.9|5265.9|5257.9|5265.9|5258.9|5263.9|5256.9|28
1747130100000|2025-05-13 09:55:00|5264.9|5258.9|5267.9|5260.9|5268.9|5261.9|5262.9|5255.9|30
1747130400000|2025-05-13 10:00:00|5266.9|5259.9|5265.9|5258.9|5269.9|5262.9|5265.9|5258.9|52
1747130700000|2025-05-13 10:05:00|5266.9|5259.9|5266.9|5258.9|5267.9|5260.9|5263.9|5256.9|43
1747131000000|2025-05-13 10:10:00|5265.9|5259.9|5272.9|5265.9|5273.9|5266.9|5265.9|5259.9|26
1747131300000|2025-05-13 10:15:00|5273.9|5264.9|5271.9|5264.9|5273.9|5266.9|5270.9|5263.9|23
1747131600000|2025-05-13 10:20:00|5272.9|5265.9|5269.9|5262.9|5274.9|5266.9|5269.9|5262.9|21
1747131900000|2025-05-13 10:25:00|5268.9|5261.9|5268.9|5261.9|5269.9|5262.9|5266.9|5259.9|82
1747132200000|2025-05-13 10:30:00|5269.9|5262.9|5267.9|5260.9|5269.9|5262.9|5265.9|5257.9|56
1747132500000|2025-05-13 10:35:00|5268.9|5261.9|5270.9|5263.9|5272.9|5265.9|5268.9|5260.9|59
1747132800000|2025-05-13 10:40:00|5269.9|5262.9|5270.9|5263.9|5272.9|5265.9|5269.9|5261.9|55
1747133100000|2025-05-13 10:45:00|5271.9|5264.9|5275.9|5268.9|5276.9|5268.9|5269.9|5262.9|27
1747133400000|2025-05-13 10:50:00|5274.9|5267.9|5274.9|5267.9|5275.9|5267.9|5272.9|5264.9|9
1747133700000|2025-05-13 10:55:00|5275.9|5268.9|5276.9|5269.9|5279.9|5271.9|5274.9|5267.9|11
1747134000000|2025-05-13 11:00:00|5275.9|5268.9|5281.9|5274.9|5282.9|5275.9|5275.9|5268.9|27
1747134300000|2025-05-13 11:05:00|5280.9|5273.9|5281.9|5274.9|5281.9|5274.9|5278.9|5270.9|4
1747134600000|2025-05-13 11:10:00|5280.9|5273.9|5283.9|5276.9|5283.9|5276.9|5279.9|5272.9|27
1747134900000|2025-05-13 11:15:00|5282.9|5275.9|5285.9|5278.9|5285.9|5278.9|5280.9|5273.9|25
1747135200000|2025-05-13 11:20:00|5286.9|5277.9|5287.9|5279.9|5287.9|5279.9|5283.9|5276.9|23
1747135500000|2025-05-13 11:25:00|5286.9|5280.9|5286.9|5279.9|5288.9|5281.9|5283.9|5276.9|24
1747135800000|2025-05-13 11:30:00|5287.9|5280.9|5288.9|5281.9|5289.9|5281.9|5286.9|5279.9|57
1747136100000|2025-05-13 11:35:00|5289.9|5282.9|5288.9|5281.9|5294.9|5287.9|5288.9|5280.9|246
1747136400000|2025-05-13 11:40:00|5287.9|5280.9|5290.9|5283.9|5291.9|5283.9|5286.9|5279.9|152
1747136700000|2025-05-13 11:45:00|5291.9|5284.9|5296.9|5289.9|5297.9|5289.9|5289.9|5282.9|201
1747137000000|2025-05-13 11:50:00|5295.9|5288.9|5306.9|5299.9|5307.9|5299.9|5295.9|5288.9|396
1747137300000|2025-05-13 11:55:00|5307.9|5300.9|5317.9|5310.9|5317.9|5310.9|5304.9|5297.9|387
1747137600000|2025-05-13 12:00:00|5316.9|5309.9|5316.9|5309.9|5318.9|5311.9|5311.9|5304.9|232
1747137900000|2025-05-13 12:05:00|5315.9|5308.9|5319.9|5312.9|5320.9|5313.9|5314.9|5306.9|612
1747138200000|2025-05-13 12:10:00|5318.9|5311.9|5321.9|5314.9|5322.9|5315.9|5316.9|5309.9|211
1747138500000|2025-05-13 12:15:00|5320.9|5313.9|5320.9|5313.9|5324.9|5317.9|5318.9|5311.9|158
1747138800000|2025-05-13 12:20:00|5321.9|5314.9|5331.9|5324.9|5331.9|5324.9|5320.9|5314.9|120
1747139100000|2025-05-13 12:25:00|5330.9|5323.9|5328.9|5320.9|5332.9|5325.9|5325.9|5318.9|116
1747139400000|2025-05-13 12:30:00|5327.9|5318.9|5327.9|5319.9|5339.9|5331.9|5321.9|5314.9|252
1747139700000|2025-05-13 12:35:00|5326.9|5320.9|5326.9|5319.9|5329.9|5322.9|5323.9|5316.9|190
1747140000000|2025-05-13 12:40:00|5325.9|5318.9|5325.9|5317.9|5327.9|5320.9|5320.9|5313.9|90
1747140300000|2025-05-13 12:45:00|5324.9|5316.9|5317.9|5309.9|5325.9|5317.9|5315.9|5307.9|204
1747140600000|2025-05-13 12:50:00|5316.9|5308.9|5313.9|5306.9|5316.9|5308.9|5310.9|5303.9|139
1747140900000|2025-05-13 12:55:00|5314.9|5307.9|5319.9|5313.9|5320.9|5314.4|5312.9|5305.9|121
1747141200000|2025-05-13 13:00:00|5319.4|5313.4|5319.9|5313.9|5320.4|5314.4|5316.4|5310.4|91
1747141500000|2025-05-13 13:05:00|5319.4|5313.4|5315.4|5309.4|5319.9|5313.9|5313.9|5307.9|27
1747141800000|2025-05-13 13:10:00|5315.9|5309.9|5321.9|5315.9|5322.4|5316.4|5315.9|5309.9|392
1747142100000|2025-05-13 13:15:00|5321.4|5315.4|5324.4|5318.4|5324.4|5318.4|5319.9|5313.9|174
1747142400000|2025-05-13 13:20:00|5325.4|5319.4|5332.4|5326.4|5332.4|5326.4|5324.4|5318.4|159
1747142700000|2025-05-13 13:25:00|5331.4|5325.4|5325.9|5319.9|5331.9|5325.9|5324.9|5318.9|179
1747143000000|2025-05-13 13:30:00|5326.4|5320.4|5351.4|5345.4|5351.4|5345.4|5303.9|5297.9|2400
1747143300000|2025-05-13 13:35:00|5350.9|5344.9|5354.9|5348.9|5363.4|5357.4|5339.4|5333.4|1164
1747143600000|2025-05-13 13:40:00|5355.4|5349.4|5352.9|5346.9|5356.4|5350.4|5342.9|5336.9|461
1747143900000|2025-05-13 13:45:00|5352.4|5346.4|5335.9|5329.9|5352.9|5346.9|5334.4|5328.4|440
1747144200000|2025-05-13 13:50:00|5335.4|5329.4|5329.9|5323.9|5337.9|5331.9|5325.4|5319.4|497
1747144500000|2025-05-13 13:55:00|5329.4|5323.4|5324.4|5318.4|5334.4|5328.4|5324.4|5318.4|293
1747144800000|2025-05-13 14:00:00|5323.9|5317.9|5334.9|5328.9|5334.9|5328.9|5321.9|5315.9|319
1747145100000|2025-05-13 14:05:00|5335.4|5329.4|5329.4|5323.4|5339.4|5333.4|5326.9|5320.9|351
1747145400000|2025-05-13 14:10:00|5328.9|5322.9|5344.4|5338.4|5344.4|5338.4|5325.9|5319.9|238
1747145700000|2025-05-13 14:15:00|5343.4|5337.4|5349.4|5343.4|5352.9|5346.9|5342.4|5336.4|465
1747146000000|2025-05-13 14:20:00|5348.9|5342.9|5347.4|5341.4|5351.4|5345.4|5343.4|5337.4|351
1747146300000|2025-05-13 14:25:00|5346.9|5340.9|5350.4|5344.4|5351.4|5345.4|5342.4|5336.4|372
1747146600000|2025-05-13 14:30:00|5350.9|5344.9|5365.9|5359.9|5366.4|5360.4|5348.4|5342.4|481
1747146900000|2025-05-13 14:35:00|5366.4|5360.4|5379.9|5373.9|5379.9|5373.9|5364.4|5358.4|516
1747147200000|2025-05-13 14:40:00|5380.4|5374.4|5369.9|5363.9|5380.4|5374.4|5366.4|5360.4|404
1747147500000|2025-05-13 14:45:00|5370.4|5364.4|5375.4|5369.4|5375.4|5369.4|5368.4|5362.4|339
1747147800000|2025-05-13 14:50:00|5374.9|5368.9|5379.4|5373.4|5380.4|5374.4|5369.4|5363.4|430
1747148100000|2025-05-13 14:55:00|5378.9|5372.9|5380.4|5374.4|5381.9|5375.9|5374.4|5368.4|202
1747148400000|2025-05-13 15:00:00|5379.9|5373.9|5382.4|5376.4|5384.4|5378.4|5376.9|5370.9|232
1747148700000|2025-05-13 15:05:00|5381.4|5375.4|5380.4|5374.4|5382.9|5376.9|5374.9|5368.9|401
1747149000000|2025-05-13 15:10:00|5380.9|5374.9|5378.4|5372.4|5383.4|5377.4|5377.4|5371.4|128
1747149300000|2025-05-13 15:15:00|5378.9|5372.9|5380.9|5374.9|5382.9|5376.9|5378.4|5372.4|142
1747149600000|2025-05-13 15:20:00|5380.4|5374.4|5382.4|5376.4|5383.4|5377.4|5377.9|5371.9|135
1747149900000|2025-05-13 15:25:00|5382.9|5376.9|5387.4|5381.4|5388.4|5382.4|5381.4|5375.4|158
1747150200000|2025-05-13 15:30:00|5388.4|5382.4|5391.4|5385.4|5394.9|5388.9|5385.4|5379.4|344
1747150500000|2025-05-13 15:35:00|5391.9|5385.9|5384.4|5378.4|5392.4|5386.4|5383.4|5377.4|200
1747150800000|2025-05-13 15:40:00|5384.9|5378.9|5390.4|5384.4|5390.9|5384.9|5383.4|5377.4|121
1747151100000|2025-05-13 15:45:00|5391.4|5385.4|5392.9|5386.9|5396.4|5390.4|5391.4|5385.4|243
1747151400000|2025-05-13 15:50:00|5392.4|5386.4|5389.4|5383.4|5392.9|5386.9|5387.4|5381.4|86
1747151700000|2025-05-13 15:55:00|5388.9|5382.9|5386.4|5380.4|5388.9|5382.9|5383.9|5377.9|79
1747152000000|2025-05-13 16:00:00|5385.9|5379.9|5386.9|5380.9|5388.4|5382.4|5383.4|5377.4|113
1747152300000|2025-05-13 16:05:00|5387.4|5381.4|5387.9|5381.9|5389.4|5383.4|5384.4|5378.4|73
1747152600000|2025-05-13 16:10:00|5387.4|5381.4|5392.9|5386.9|5392.9|5386.9|5386.4|5380.4|45
1747152900000|2025-05-13 16:15:00|5393.4|5387.4|5388.9|5382.9|5393.4|5387.4|5388.9|5382.9|58
1747153200000|2025-05-13 16:20:00|5388.4|5382.4|5391.9|5385.9|5391.9|5385.9|5388.4|5382.4|64
1747153500000|2025-05-13 16:25:00|5391.4|5385.4|5393.4|5387.4|5393.4|5387.4|5390.4|5384.4|125
1747153800000|2025-05-13 16:30:00|5392.9|5386.9|5393.9|5387.9|5394.4|5388.4|5392.4|5386.4|111
1747154100000|2025-05-13 16:35:00|5393.4|5387.4|5400.4|5394.4|5401.4|5395.4|5392.9|5386.9|179
1747154400000|2025-05-13 16:40:00|5399.9|5393.9|5404.4|5398.4|5405.9|5399.9|5399.9|5393.9|216
1747154700000|2025-05-13 16:45:00|5405.4|5399.4|5402.9|5396.9|5405.9|5399.9|5401.4|5395.4|116
1747155000000|2025-05-13 16:50:00|5403.4|5397.4|5402.4|5396.4|5403.4|5397.4|5400.4|5394.4|36
1747155300000|2025-05-13 16:55:00|5402.9|5396.9|5401.4|5395.4|5404.4|5398.4|5400.4|5394.4|146
1747155600000|2025-05-13 17:00:00|5401.9|5395.9|5403.4|5397.4|5403.9|5397.9|5400.4|5394.4|90
1747155900000|2025-05-13 17:05:00|5404.9|5398.9|5401.4|5395.4|5406.4|5400.4|5400.4|5394.4|131
1747156200000|2025-05-13 17:10:00|5400.9|5394.9|5397.4|5391.4|5401.4|5395.4|5395.4|5389.4|77
1747156500000|2025-05-13 17:15:00|5397.9|5391.9|5400.4|5394.4|5402.9|5396.9|5397.9|5391.9|35
1747156800000|2025-05-13 17:20:00|5399.4|5393.4|5398.4|5392.4|5400.4|5394.4|5397.4|5391.4|44
1747157100000|2025-05-13 17:25:00|5397.9|5391.9|5398.4|5392.4|5399.4|5393.4|5396.4|5390.4|42
1747157400000|2025-05-13 17:30:00|5397.4|5391.4|5402.4|5396.4|5402.9|5396.9|5396.4|5390.4|47
1747157700000|2025-05-13 17:35:00|5401.9|5395.9|5399.4|5393.4|5402.4|5396.4|5399.4|5393.4|34
1747158000000|2025-05-13 17:40:00|5399.9|5393.9|5401.4|5395.4|5402.4|5396.4|5399.4|5393.4|58
1747158300000|2025-05-13 17:45:00|5401.9|5395.9|5401.4|5395.4|5403.4|5397.4|5400.4|5394.4|59
1747158600000|2025-05-13 17:50:00|5401.9|5395.9|5398.4|5392.4|5403.4|5397.4|5398.4|5392.4|54
1747158900000|2025-05-13 17:55:00|5397.9|5391.9|5393.4|5387.4|5398.4|5392.4|5392.4|5386.4|106
1747159200000|2025-05-13 18:00:00|5392.4|5386.4|5392.4|5386.4|5395.4|5389.4|5390.4|5384.4|138
1747159500000|2025-05-13 18:05:00|5392.9|5386.9|5391.9|5385.9|5395.4|5389.4|5391.4|5385.4|86
1747159800000|2025-05-13 18:10:00|5391.4|5385.4|5392.9|5386.9|5394.4|5388.4|5391.4|5385.4|75
1747160100000|2025-05-13 18:15:00|5392.4|5386.4|5391.4|5385.4|5393.4|5387.4|5389.9|5383.9|87
1747160400000|2025-05-13 18:20:00|5391.9|5385.9|5387.4|5381.4|5392.4|5386.4|5387.4|5381.4|50
1747160700000|2025-05-13 18:25:00|5387.9|5381.9|5383.4|5377.4|5388.4|5382.4|5382.4|5376.4|114
1747161000000|2025-05-13 18:30:00|5383.9|5377.9|5384.9|5378.9|5385.4|5379.4|5382.4|5376.4|90
1747161300000|2025-05-13 18:35:00|5384.4|5378.4|5386.4|5380.4|5387.4|5381.4|5384.4|5378.4|99
1747161600000|2025-05-13 18:40:00|5387.4|5381.4|5386.9|5380.9|5388.4|5382.4|5385.4|5379.4|79
1747161900000|2025-05-13 18:45:00|5387.4|5381.4|5388.4|5382.4|5389.4|5383.4|5385.4|5379.4|68
1747162200000|2025-05-13 18:50:00|5387.9|5381.9|5383.9|5377.9|5388.4|5382.4|5383.4|5377.4|102
1747162500000|2025-05-13 18:55:00|5383.4|5377.4|5390.1|5381.1|5390.1|5382.4|5383.4|5377.4|159
1747162800000|2025-05-13 19:00:00|5390|5381|5391.8|5382.8|5392|5383|5388.8|5379.8|0
1747163100000|2025-05-13 19:05:00|5391.9|5382.9|5388.9|5379.9|5392.2|5383.2|5388.7|5379.7|0
1747163400000|2025-05-13 19:10:00|5389|5380|5391|5382|5391.1|5382.1|5388.4|5379.4|0
1747163700000|2025-05-13 19:15:00|5391.1|5382.1|5392.4|5383.4|5393.6|5384.6|5391|5382|0
1747164000000|2025-05-13 19:20:00|5392.3|5383.3|5392.3|5383.3|5392.8|5383.8|5391.1|5382.1|0
1747164300000|2025-05-13 19:25:00|5392.2|5383.2|5390.9|5381.9|5393|5384|5390.8|5381.8|0
1747164600000|2025-05-13 19:30:00|5390.1|5381.1|5389.5|5380.5|5392.9|5383.9|5388.3|5379.3|0
1747164900000|2025-05-13 19:35:00|5389.4|5380.4|5390|5381|5392.2|5383.2|5388|5379|0
1747165200000|2025-05-13 19:40:00|5390.1|5381.1|5384.5|5375.5|5390.1|5381.1|5383.6|5374.6|0
1747165500000|2025-05-13 19:45:00|5384.6|5375.6|5381.8|5372.8|5384.7|5375.7|5380.8|5371.8|0
1747165800000|2025-05-13 19:50:00|5382.6|5373.6|5370.5|5361.5|5383.7|5374.7|5368|5359|0
1747166100000|2025-05-13 19:55:00|5370.7|5361.7|5358.9|5349.9|5373.8|5364.8|5358.8|5349.8|0
1747166400000|2025-05-13 20:00:00|5359.8|5350.8|5360|5351|5362.7|5353.7|5354.9|5345.9|0
1747166700000|2025-05-13 20:05:00|5360.3|5351.3|5355.9|5346.9|5361|5352|5355.9|5346.9|0
1747167000000|2025-05-13 20:10:00|5356.2|5347.2|5360|5351|5360|5351|5355.6|5346.6|0
1747167300000|2025-05-13 20:15:00|5359.7|5350.7|5356.6|5347.6|5360|5351|5355.9|5346.9|0
1747167600000|2025-05-13 20:20:00|5356.9|5347.9|5355.9|5346.9|5357.2|5348.2|5355.2|5346.2|0
1747167900000|2025-05-13 20:25:00|5356.2|5347.2|5356.6|5347.6|5359.6|5350.6|5355.9|5346.9|0
1747168200000|2025-05-13 20:30:00|5356.3|5347.3|5358.2|5349.2|5358.6|5349.6|5356.2|5347.2|0
1747168500000|2025-05-13 20:35:00|5357.9|5348.9|5360|5351|5360|5351|5357.2|5348.2|0
1747168800000|2025-05-13 20:40:00|5359.7|5350.7|5356.9|5347.9|5360.3|5351.3|5356.6|5347.6|0
1747169100000|2025-05-13 20:45:00|5356.6|5347.6|5358.3|5349.3|5358.9|5349.9|5356.6|5347.6|0
1747169400000|2025-05-13 20:50:00|5357.9|5348.9|5359.3|5350.3|5359.3|5350.3|5357.9|5348.9|0
1747169700000|2025-05-13 20:55:00|5359|5350|5358.5|5349.5|5359|5350|5356.9|5347.9|0
1747170000000|2025-05-13 21:00:00|5358.6|5349.6|5358|5349|5358.6|5349.6|5357.8|5348.8|0
1747170300000|2025-05-13 21:05:00|5357.9|5348.9|5358|5349|5358.2|5349.2|5357.4|5348.4|0
1747170600000|2025-05-13 21:10:00|5357.9|5348.9|5358.4|5349.4|5358.4|5349.4|5357.5|5348.5|0
1747170900000|2025-05-13 21:15:00|5358.6|5349.6|5356|5347|5359.3|5350.3|5356|5347|0
1747171200000|2025-05-13 21:20:00|5355.9|5346.9|5355.7|5346.7|5356.8|5347.8|5355.3|5346.3|0
1747171500000|2025-05-13 21:25:00|5355.3|5346.3|5356.2|5347.2|5356.3|5347.3|5354.9|5345.9|0
1747171800000|2025-05-13 21:30:00|5356.7|5347.7|5356.4|5347.4|5357.7|5348.7|5356.1|5347.1|0
1747172100000|2025-05-13 21:35:00|5355.8|5346.8|5356|5347|5356.1|5347.1|5355.7|5346.7|0
1747172400000|2025-05-13 21:40:00|5356.4|5347.4|5356|5347|5356.4|5347.4|5355.9|5346.9|0
1747172700000|2025-05-13 21:45:00|5356.2|5347.2|5358.2|5349.2|5358.2|5349.2|5356.2|5347.2|0
1747173000000|2025-05-13 21:50:00|5358.1|5349.1|5358.6|5349.6|5358.7|5349.7|5358.1|5349.1|0
1747173300000|2025-05-13 21:55:00|5358.9|5349.9|5358.8|5349.8|5360.2|5351.2|5358.8|5349.8|0
1747173600000|2025-05-13 22:00:00|5358.1|5349.1|5357.9|5348.9|5362.1|5353.1|5356.7|5347.7|0
1747173900000|2025-05-13 22:05:00|5357.7|5348.7|5359.2|5350.2|5359.4|5350.4|5356.5|5347.5|0
1747174200000|2025-05-13 22:10:00|5359.3|5350.3|5360.7|5351.7|5362.1|5353.1|5358.3|5349.3|0
1747174500000|2025-05-13 22:15:00|5360.4|5351.4|5361.4|5352.4|5361.7|5352.7|5359.7|5350.7|0
1747174800000|2025-05-13 22:20:00|5361.1|5352.1|5360.7|5351.7|5361.8|5352.8|5360.1|5351.1|0
1747175100000|2025-05-13 22:25:00|5361.3|5352.3|5361.1|5352.1|5362.1|5353.1|5359.7|5350.7|0
1747175400000|2025-05-13 22:30:00|5361|5352|5359.2|5350.2|5361|5352|5359.2|5350.2|0
1747175700000|2025-05-13 22:35:00|5359.3|5350.3|5359.2|5350.2|5359.8|5350.8|5358.8|5349.8|0
1747176000000|2025-05-13 22:40:00|5359.3|5350.3|5360.2|5351.2|5360.5|5351.5|5359.3|5350.3|0
1747176300000|2025-05-13 22:45:00|5360.5|5351.5|5362|5353|5362.4|5353.4|5360.3|5351.3|0
1747176600000|2025-05-13 22:50:00|5362.4|5353.4|5360.7|5351.7|5362.7|5353.7|5360.7|5351.7|0
1747176900000|2025-05-13 22:55:00|5360.4|5351.4|5360|5351|5361.7|5352.7|5359.7|5350.7|0
1747177200000|2025-05-13 23:00:00|5359.8|5350.8|5359.3|5350.3|5362|5353|5359.3|5350.3|0
1747177500000|2025-05-13 23:05:00|5359|5350|5362.4|5353.4|5362.5|5353.5|5357.1|5348.1|0
1747177800000|2025-05-13 23:10:00|5362.2|5353.2|5363.4|5354.4|5363.4|5354.4|5360.3|5351.3|0
1747178100000|2025-05-13 23:15:00|5363.1|5354.1|5361.4|5352.4|5363.4|5354.4|5360.2|5351.2|0
1747178400000|2025-05-13 23:20:00|5361.2|5352.2|5362.1|5353.1|5362.1|5353.1|5361.1|5352.1|0
1747178700000|2025-05-13 23:25:00|5361.8|5352.8|5365.8|5356.8|5367.2|5358.2|5361.8|5352.8|0
1747179000000|2025-05-13 23:30:00|5365.7|5356.7|5366.9|5357.9|5367.2|5358.2|5365.5|5356.5|0
1747179300000|2025-05-13 23:35:00|5367.2|5358.2|5373.9|5364.9|5373.9|5364.9|5366.9|5357.9|0
1747179600000|2025-05-13 23:40:00|5373.8|5364.8|5372.9|5363.9|5374.1|5365.1|5372.4|5363.4|0
1747179900000|2025-05-13 23:45:00|5372.7|5363.7|5373.4|5364.4|5374.6|5365.6|5372.1|5363.1|0
1747180200000|2025-05-13 23:50:00|5373.6|5364.6|5373.6|5364.6|5374.1|5365.1|5372.5|5363.5|0
1747180500000|2025-05-13 23:55:00|5373.4|5364.4|5372.7|5363.7|5375.1|5366.1|5372.4|5363.4|0
1747180800000|2025-05-14 00:00:00|5372.4|5363.4|5376.4|5367.4|5379|5370|5369.2|5360.2|0
1747181100000|2025-05-14 00:05:00|5376.3|5367.3|5377.8|5368.8|5378.1|5369.1|5374.4|5365.4|0
1747181400000|2025-05-14 00:10:00|5377.9|5368.9|5374.6|5365.6|5378.1|5369.1|5373.4|5364.4|0
1747181700000|2025-05-14 00:15:00|5374.7|5365.7|5373.2|5364.2|5374.9|5365.9|5372.3|5363.3|0
1747182000000|2025-05-14 00:20:00|5373|5364|5371.9|5362.9|5374|5365|5371.5|5362.5|0
1747182300000|2025-05-14 00:25:00|5371.8|5362.8|5372.8|5363.8|5373|5364|5371|5362|0
1747182600000|2025-05-14 00:30:00|5373|5364|5371.3|5362.3|5373.1|5364.1|5369.9|5360.9|0
1747182900000|2025-05-14 00:35:00|5371.9|5362.9|5373.1|5364.1|5373.1|5364.1|5370.8|5361.8|0
1747183200000|2025-05-14 00:40:00|5373.2|5364.2|5372.4|5363.4|5373.7|5364.7|5372.1|5363.1|0
1747183500000|2025-05-14 00:45:00|5372.7|5363.7|5376.8|5367.8|5378.5|5369.5|5372.6|5363.6|0
1747183800000|2025-05-14 00:50:00|5376.3|5367.3|5375.9|5366.9|5378.2|5369.2|5374.8|5365.8|0
1747184100000|2025-05-14 00:55:00|5375.7|5366.7|5376.4|5367.4|5377.4|5368.4|5375.5|5366.5|0
1747184400000|2025-05-14 01:00:00|5376.7|5367.7|5364.6|5355.6|5376.7|5367.7|5364.3|5355.3|0
1747184700000|2025-05-14 01:05:00|5364.9|5355.9|5361.6|5352.6|5365.2|5356.2|5359.4|5350.4|0
1747185000000|2025-05-14 01:10:00|5361.2|5352.2|5363.1|5354.1|5363.1|5354.1|5359.1|5350.1|0
1747185300000|2025-05-14 01:15:00|5363.8|5354.8|5366.3|5362.3|5379.3|5375.3|5360.8|5354.8|1812
1747185600000|2025-05-14 01:20:00|5365.8|5361.8|5359.8|5355.8|5367.8|5363.8|5359.8|5355.8|1000
1747185900000|2025-05-14 01:25:00|5359.3|5355.3|5354.8|5350.8|5359.3|5355.3|5347.8|5343.8|1370
1747186200000|2025-05-14 01:30:00|5355.3|5351.3|5335.8|5331.8|5362.8|5358.8|5328.3|5324.3|6520
1747186500000|2025-05-14 01:35:00|5336.3|5332.3|5339.8|5335.8|5349.8|5345.8|5333.8|5329.8|2978
1747186800000|2025-05-14 01:40:00|5338.8|5334.8|5348.8|5344.8|5358.8|5354.8|5333.8|5329.8|3330
1747187100000|2025-05-14 01:45:00|5347.8|5343.8|5361.8|5357.8|5361.8|5357.8|5339.8|5335.8|2617
1747187400000|2025-05-14 01:50:00|5361.3|5357.3|5362.8|5358.8|5371.8|5367.8|5355.3|5351.3|2560
1747187700000|2025-05-14 01:55:00|5363.3|5359.3|5362.8|5358.8|5376.8|5372.8|5360.8|5356.8|2240
1747188000000|2025-05-14 02:00:00|5362.3|5358.3|5384.8|5380.8|5385.8|5381.8|5361.8|5357.8|2426
1747188300000|2025-05-14 02:05:00|5385.8|5381.8|5359.8|5355.8|5386.8|5382.8|5358.8|5354.8|2547
1747188600000|2025-05-14 02:10:00|5359.3|5355.3|5366.3|5362.3|5372.8|5368.8|5357.8|5353.8|1362
1747188900000|2025-05-14 02:15:00|5366.8|5362.8|5373.8|5369.8|5378.8|5374.8|5364.3|5360.3|1328
1747189200000|2025-05-14 02:20:00|5374.8|5370.8|5374.8|5370.8|5380.8|5376.8|5369.3|5365.3|1176
1747189500000|2025-05-14 02:25:00|5375.8|5371.8|5364.8|5360.8|5376.3|5372.3|5359.8|5355.8|965
1747189800000|2025-05-14 02:30:00|5363.8|5359.8|5347.8|5343.8|5363.8|5359.8|5347.3|5343.3|1273
1747190100000|2025-05-14 02:35:00|5348.8|5344.8|5341.8|5337.8|5349.8|5345.8|5337.8|5333.8|1045
1747190400000|2025-05-14 02:40:00|5341.3|5337.3|5334.8|5330.8|5341.8|5337.8|5324.8|5320.8|1494
1747190700000|2025-05-14 02:45:00|5334.3|5330.3|5334.8|5330.8|5341.8|5337.8|5332.8|5328.8|798
1747191000000|2025-05-14 02:50:00|5334.3|5330.3|5334.8|5330.8|5338.8|5334.8|5331.8|5327.8|1051
1747191300000|2025-05-14 02:55:00|5335.8|5331.8|5346.8|5342.8|5350.8|5346.8|5334.8|5330.8|1208
1747191600000|2025-05-14 03:00:00|5345.8|5341.8|5338.8|5334.8|5346.8|5342.8|5333.3|5329.3|841
1747191900000|2025-05-14 03:05:00|5337.8|5333.8|5349.8|5345.8|5362.8|5358.8|5336.8|5332.8|1966
1747192200000|2025-05-14 03:10:00|5350.3|5346.3|5344.8|5340.8|5351.8|5347.8|5341.3|5337.3|984
1747192500000|2025-05-14 03:15:00|5345.3|5341.3|5351.8|5347.8|5357.8|5353.8|5344.3|5340.3|863
1747192800000|2025-05-14 03:20:00|5351.3|5347.3|5340.8|5336.8|5352.8|5348.8|5338.8|5334.8|798
1747193100000|2025-05-14 03:25:00|5340.3|5336.3|5347.8|5343.8|5349.8|5345.8|5337.8|5333.8|628
1747193400000|2025-05-14 03:30:00|5346.8|5342.8|5345.3|5341.3|5348.8|5344.8|5343.8|5339.8|375
1747193700000|2025-05-14 03:35:00|5345.8|5341.8|5347.8|5343.8|5348.8|5344.8|5340.8|5336.8|274
1747194000000|2025-05-14 03:40:00|5348.3|5344.3|5348.8|5344.8|5351.8|5347.8|5344.3|5340.3|277
1747194300000|2025-05-14 03:45:00|5348.3|5344.3|5344.8|5340.8|5348.8|5344.8|5339.8|5335.8|291
1747194600000|2025-05-14 03:50:00|5345.3|5341.3|5347.8|5343.8|5350.8|5346.8|5344.8|5340.8|378
1747194900000|2025-05-14 03:55:00|5346.8|5342.8|5345.3|5341.3|5348.8|5344.8|5342.3|5338.3|270
1747195200000|2025-05-14 04:00:00|5347.3|5338.3|5345.9|5336.9|5347.6|5338.6|5345.7|5336.7|0
1747195500000|2025-05-14 04:05:00|5345.7|5336.7|5345|5336|5346.5|5337.5|5345|5336|0
1747195800000|2025-05-14 04:10:00|5345.1|5336.1|5347.2|5338.2|5347.2|5338.2|5345.1|5336.1|0
1747196100000|2025-05-14 04:15:00|5347.4|5338.4|5348.3|5339.3|5348.5|5339.5|5346.5|5337.5|0
1747196400000|2025-05-14 04:20:00|5348|5339|5349.9|5340.9|5350.5|5341.5|5347.3|5338.3|0
1747196700000|2025-05-14 04:25:00|5349.8|5340.8|5349.8|5340.8|5350.1|5341.1|5348.9|5339.9|0
1747197000000|2025-05-14 04:30:00|5349.5|5340.5|5350.6|5341.6|5350.6|5341.6|5349|5340|0
1747197300000|2025-05-14 04:35:00|5350.9|5341.9|5353.4|5344.4|5354.3|5345.3|5350.9|5341.9|0
1747197600000|2025-05-14 04:40:00|5353.2|5344.2|5354.5|5345.5|5355.6|5346.6|5353.2|5344.2|0
1747197900000|2025-05-14 04:45:00|5354.8|5345.8|5352.4|5343.4|5355.1|5346.1|5351.7|5342.7|0
1747198200000|2025-05-14 04:50:00|5352.2|5343.2|5346.9|5337.9|5352.4|5343.4|5346.7|5337.7|0
1747198500000|2025-05-14 04:55:00|5346.7|5337.7|5347.1|5338.1|5347.3|5338.3|5343.8|5334.8|28
1747198800000|2025-05-14 05:00:00|5347|5338|5342.3|5338.3|5353.8|5349.8|5340.8|5336.8|1470
1747199100000|2025-05-14 05:05:00|5341.8|5337.8|5353.8|5349.8|5355.8|5351.8|5340.8|5336.8|760
1747199400000|2025-05-14 05:10:00|5355.3|5351.3|5371.8|5367.8|5374.8|5370.8|5353.8|5349.8|2541
1747199700000|2025-05-14 05:15:00|5372.8|5368.8|5372.8|5368.8|5377.3|5373.3|5365.8|5361.8|1242
1747200000000|2025-05-14 05:20:00|5373.3|5369.3|5380.8|5376.8|5380.8|5376.8|5369.8|5365.8|1327
1747200300000|2025-05-14 05:25:00|5379.8|5375.8|5367.8|5363.8|5380.8|5376.8|5366.8|5362.8|1918
1747200600000|2025-05-14 05:30:00|5368.3|5364.3|5381.8|5377.8|5382.8|5378.8|5364.8|5360.8|1979
1747200900000|2025-05-14 05:35:00|5382.3|5378.3|5393.8|5389.8|5395.8|5391.8|5381.8|5377.8|2211
1747201200000|2025-05-14 05:40:00|5394.8|5390.8|5401.8|5397.8|5403.8|5399.8|5393.3|5389.3|2312
1747201500000|2025-05-14 05:45:00|5402.3|5398.3|5385.8|5381.8|5402.8|5398.8|5381.8|5377.8|2365
1747201800000|2025-05-14 05:50:00|5386.3|5382.3|5379.8|5375.8|5390.8|5386.8|5375.8|5371.8|1780
1747202100000|2025-05-14 05:55:00|5378.8|5374.8|5370.3|5366.3|5385.8|5381.8|5369.8|5365.8|1254
1747202400000|2025-05-14 06:00:00|5370.8|5366.8|5361.8|5357.8|5373.3|5369.3|5361.8|5357.8|1784
1747202700000|2025-05-14 06:05:00|5362.3|5358.3|5359.8|5355.8|5366.8|5362.8|5352.8|5348.8|2326
1747203000000|2025-05-14 06:10:00|5358.8|5354.8|5355.8|5351.8|5362.8|5358.8|5355.8|5351.8|1523
1747203300000|2025-05-14 06:15:00|5354.8|5350.8|5356.8|5352.8|5362.8|5358.8|5353.8|5349.8|1739
1747203600000|2025-05-14 06:20:00|5355.8|5351.8|5359.8|5355.8|5363.8|5359.8|5353.8|5349.8|931
1747203900000|2025-05-14 06:25:00|5358.8|5354.8|5356.8|5352.8|5359.8|5355.8|5353.8|5349.8|1198
1747204200000|2025-05-14 06:30:00|5356.3|5352.3|5366.8|5362.8|5367.8|5363.8|5355.8|5351.8|1012
1747204500000|2025-05-14 06:35:00|5367.3|5363.3|5364.3|5360.3|5372.8|5368.8|5363.8|5359.8|1372
1747204800000|2025-05-14 06:40:00|5364.8|5360.8|5369.8|5365.8|5370.8|5366.8|5361.8|5357.8|1061
1747205100000|2025-05-14 06:45:00|5370.3|5366.3|5365.3|5361.3|5372.8|5368.8|5364.8|5360.8|1119
1747205400000|2025-05-14 06:50:00|5365.8|5361.8|5369.8|5365.8|5371.8|5367.8|5365.8|5361.8|1085
1747205700000|2025-05-14 06:55:00|5369.3|5365.3|5380.8|5376.8|5382.3|5378.3|5367.8|5363.8|1412
1747206000000|2025-05-14 07:00:00|5381.8|5377.8|5377.8|5373.8|5384.8|5380.8|5376.8|5372.8|979
1747206300000|2025-05-14 07:05:00|5376.8|5372.8|5381.3|5377.3|5381.8|5377.8|5369.8|5365.8|1146
1747206600000|2025-05-14 07:10:00|5380.8|5376.8|5381.8|5377.8|5385.8|5381.8|5379.8|5375.8|3577
1747206900000|2025-05-14 07:15:00|5382.8|5378.8|5381.3|5377.3|5383.3|5379.3|5376.8|5372.8|463
1747207200000|2025-05-14 07:20:00|5380.8|5376.8|5376.8|5372.8|5382.8|5378.8|5376.3|5372.3|662
1747207500000|2025-05-14 07:25:00|5376.3|5372.3|5367.8|5363.8|5376.8|5372.8|5367.8|5363.8|529
1747207800000|2025-05-14 07:30:00|5366.8|5362.8|5367.8|5363.8|5370.3|5366.3|5362.8|5358.8|983
1747208100000|2025-05-14 07:35:00|5368.3|5364.3|5379.8|5375.8|5379.8|5375.8|5368.3|5364.3|1206
1747208400000|2025-05-14 07:40:00|5378.8|5374.8|5375.8|5371.8|5379.3|5375.3|5375.3|5371.3|797
1747208700000|2025-05-14 07:45:00|5376.8|5372.8|5374.8|5370.8|5376.8|5372.8|5372.8|5368.8|1072
1747209000000|2025-05-14 07:50:00|5373.8|5369.8|5379.8|5375.8|5380.8|5376.8|5373.8|5369.8|1728
1747209300000|2025-05-14 07:55:00|5379.3|5375.3|5377.8|5373.8|5382.3|5378.3|5377.8|5373.8|1899
1747209600000|2025-05-14 08:00:00|5376.8|5372.8|5378.8|5374.8|5378.8|5374.8|5372.8|5368.8|2339
1747209900000|2025-05-14 08:05:00|5379.3|5375.3|5380.8|5376.8|5382.8|5378.8|5376.8|5372.8|2419
1747210200000|2025-05-14 08:10:00|5380.3|5376.3|5376.8|5372.8|5382.8|5378.8|5375.8|5371.8|1345
1747210500000|2025-05-14 08:15:00|5375.8|5371.8|5377.8|5373.8|5377.8|5373.8|5373.8|5369.8|816
1747210800000|2025-05-14 08:20:00|5377.3|5373.3|5377.8|5373.8|5381.8|5377.8|5376.8|5372.8|1391
1747211100000|2025-05-14 08:25:00|5378.3|5374.3|5381.8|5377.8|5382.8|5378.8|5375.8|5371.8|767
1747211400000|2025-05-14 08:30:00|5384|5375|5380.5|5371.5|5384.6|5375.6|5380|5371|1
1747211700000|2025-05-14 08:35:00|5380.4|5371.4|5383.1|5374.1|5384.5|5375.5|5379.7|5370.7|0
1747212000000|2025-05-14 08:40:00|5382.9|5373.9|5384.1|5375.1|5384.5|5375.5|5380.1|5371.1|0
1747212300000|2025-05-14 08:45:00|5384.2|5375.2|5384.8|5375.8|5385.5|5376.5|5382.6|5373.6|0
1747212600000|2025-05-14 08:50:00|5385|5376|5387.2|5378.2|5388.9|5379.9|5384.8|5375.8|0
1747212900000|2025-05-14 08:55:00|5387.4|5378.4|5382.4|5373.4|5387.6|5378.6|5381.8|5372.8|0
1747213200000|2025-05-14 09:00:00|5382.3|5373.3|5372.6|5363.6|5383.5|5374.5|5372.4|5363.4|0
1747213500000|2025-05-14 09:05:00|5372.9|5363.9|5370.5|5361.5|5376.5|5367.5|5370.2|5361.2|0
1747213800000|2025-05-14 09:10:00|5370.2|5361.2|5373.4|5364.4|5374.4|5365.4|5370.2|5361.2|0
1747214100000|2025-05-14 09:15:00|5391.3|5381.3|5391.3|5384.3|5395.3|5387.3|5384.3|5376.3|350
1747214400000|2025-05-14 09:20:00|5392.3|5385.3|5401.3|5393.3|5401.3|5393.3|5390.3|5383.3|335
1747214700000|2025-05-14 09:25:00|5403.3|5394.3|5406.3|5398.3|5410.3|5402.3|5400.3|5392.3|264
1747215000000|2025-05-14 09:30:00|5405.3|5399.3|5400.3|5392.3|5406.3|5399.3|5400.3|5392.3|66
1747215300000|2025-05-14 09:35:00|5399.3|5393.3|5393.3|5385.3|5401.3|5394.3|5392.3|5385.3|65
1747215600000|2025-05-14 09:40:00|5392.3|5384.3|5387.3|5380.3|5393.3|5385.3|5386.3|5378.3|127
1747215900000|2025-05-14 09:45:00|5388.3|5381.3|5388.3|5381.3|5392.3|5384.3|5386.3|5379.3|41
1747216200000|2025-05-14 09:50:00|5387.3|5380.3|5390.3|5383.3|5394.3|5387.3|5386.3|5379.3|27
1747216500000|2025-05-14 09:55:00|5389.3|5382.3|5382.3|5375.3|5389.3|5382.3|5382.3|5375.3|33
1747216800000|2025-05-14 10:00:00|5381.3|5373.3|5378.3|5371.3|5381.3|5373.3|5372.3|5364.3|311
1747217100000|2025-05-14 10:05:00|5379.3|5370.3|5379.3|5372.3|5382.3|5374.3|5377.3|5370.3|37
1747217400000|2025-05-14 10:10:00|5378.3|5371.3|5379.3|5372.3|5380.3|5373.3|5377.3|5370.3|203
1747217700000|2025-05-14 10:15:00|5378.3|5371.3|5379.3|5372.3|5382.3|5375.3|5375.3|5368.3|90
1747218000000|2025-05-14 10:20:00|5378.3|5371.3|5381.3|5374.3|5382.3|5375.3|5378.3|5370.3|105
1747218300000|2025-05-14 10:25:00|5382.3|5375.3|5380.3|5373.3|5384.3|5377.3|5380.3|5373.3|73
1747218600000|2025-05-14 10:30:00|5381.3|5372.3|5381.3|5374.3|5383.3|5376.3|5378.3|5371.3|82
1747218900000|2025-05-14 10:35:00|5382.3|5375.3|5381.3|5374.3|5384.3|5377.3|5381.3|5374.3|54
1747219200000|2025-05-14 10:40:00|5382.3|5375.3|5385.3|5378.3|5386.3|5378.3|5382.3|5375.3|28
1747219500000|2025-05-14 10:45:00|5386.3|5377.3|5380.3|5372.3|5386.3|5378.3|5380.3|5372.3|17
1747219800000|2025-05-14 10:50:00|5379.3|5373.3|5383.3|5375.3|5383.3|5375.3|5379.3|5373.3|14
1747220100000|2025-05-14 10:55:00|5384.3|5376.3|5386.3|5379.3|5387.3|5379.3|5383.3|5375.3|9
1747220400000|2025-05-14 11:00:00|5387.3|5380.3|5386.3|5378.3|5388.3|5380.3|5385.3|5378.3|23
1747220700000|2025-05-14 11:05:00|5385.3|5379.3|5382.3|5375.3|5388.3|5381.3|5381.3|5373.3|16
1747221000000|2025-05-14 11:10:00|5383.3|5376.3|5385.3|5377.3|5385.3|5378.3|5380.3|5373.3|45
1747221300000|2025-05-14 11:15:00|5384.3|5378.3|5384.3|5377.3|5387.3|5380.3|5383.3|5375.3|35
1747221600000|2025-05-14 11:20:00|5385.3|5376.3|5386.3|5379.3|5387.3|5380.3|5381.3|5374.3|40
1747221900000|2025-05-14 11:25:00|5387.3|5380.3|5386.3|5379.3|5389.3|5382.3|5384.3|5377.3|34
1747222200000|2025-05-14 11:30:00|5387.3|5378.3|5391.3|5383.3|5391.3|5384.3|5387.3|5378.3|57
1747222500000|2025-05-14 11:35:00|5390.3|5382.3|5392.3|5385.3|5393.3|5386.3|5389.3|5382.3|13
1747222800000|2025-05-14 11:40:00|5391.3|5384.3|5392.3|5385.3|5392.3|5385.3|5388.3|5381.3|26
1747223100000|2025-05-14 11:45:00|5391.3|5384.3|5392.3|5385.3|5394.3|5387.3|5391.3|5384.3|17
1747223400000|2025-05-14 11:50:00|5393.3|5386.3|5392.3|5385.3|5395.3|5388.3|5392.3|5384.3|17
1747223700000|2025-05-14 11:55:00|5391.3|5384.3|5396.3|5389.3|5396.3|5389.3|5390.3|5382.3|32
1747224000000|2025-05-14 12:00:00|5395.3|5388.3|5397.3|5389.3|5397.3|5390.3|5394.3|5387.3|17
1747224300000|2025-05-14 12:05:00|5398.3|5390.3|5395.3|5388.3|5398.3|5391.3|5394.3|5387.3|19
1747224600000|2025-05-14 12:10:00|5396.3|5387.3|5393.3|5385.3|5396.3|5389.3|5392.3|5385.3|4
1747224900000|2025-05-14 12:15:00|5394.3|5386.3|5394.3|5387.3|5395.3|5387.3|5393.3|5386.3|38
1747225200000|2025-05-14 12:20:00|5395.3|5388.3|5403.3|5396.3|5403.3|5396.3|5393.3|5386.3|70
1747225500000|2025-05-14 12:25:00|5402.3|5395.3|5404.3|5397.3|5405.3|5398.3|5399.3|5392.3|42
1747225800000|2025-05-14 12:30:00|5405.3|5398.3|5407.3|5400.3|5409.3|5402.3|5404.3|5396.3|40
1747226100000|2025-05-14 12:35:00|5406.3|5399.3|5402.3|5395.3|5407.3|5400.3|5400.3|5393.3|73
1747226400000|2025-05-14 12:40:00|5401.3|5394.3|5404.3|5397.3|5406.3|5399.3|5401.3|5394.3|35
1747226700000|2025-05-14 12:45:00|5405.3|5398.3|5402.3|5395.3|5406.3|5399.3|5402.3|5395.3|22
1747227000000|2025-05-14 12:50:00|5401.3|5394.3|5400.3|5393.3|5402.3|5395.3|5400.3|5392.3|11
1747227300000|2025-05-14 12:55:00|5401.3|5392.3|5400.8|5394.8|5402.3|5394.8|5400.3|5392.3|30
1747227600000|2025-05-14 13:00:00|5400.3|5394.3|5393.3|5387.3|5400.3|5394.3|5392.8|5386.8|122
1747227900000|2025-05-14 13:05:00|5393.8|5387.8|5403.3|5397.3|5403.3|5397.3|5392.8|5386.8|49
1747228200000|2025-05-14 13:10:00|5402.8|5396.8|5409.3|5403.3|5409.8|5403.8|5402.8|5396.8|142
1747228500000|2025-05-14 13:15:00|5408.8|5402.8|5411.8|5405.8|5414.8|5408.8|5407.8|5401.8|137
1747228800000|2025-05-14 13:20:00|5412.8|5406.8|5413.3|5407.3|5417.3|5411.3|5411.8|5405.8|137
1747229100000|2025-05-14 13:25:00|5413.8|5407.8|5413.8|5407.8|5416.8|5410.8|5412.3|5406.3|95
1747229400000|2025-05-14 13:30:00|5415.3|5409.3|5396.8|5390.8|5425.8|5419.8|5394.3|5388.3|1109
1747229700000|2025-05-14 13:35:00|5397.3|5391.3|5385.3|5379.3|5399.3|5393.3|5382.8|5376.8|336
1747230000000|2025-05-14 13:40:00|5385.8|5379.8|5380.8|5374.8|5390.3|5384.3|5377.8|5371.8|349
1747230300000|2025-05-14 13:45:00|5380.3|5374.3|5372.3|5366.3|5380.8|5374.8|5365.3|5359.3|505
1747230600000|2025-05-14 13:50:00|5371.8|5365.8|5375.8|5369.8|5378.8|5372.8|5365.8|5359.8|471
1747230900000|2025-05-14 13:55:00|5376.8|5370.8|5373.3|5367.3|5377.3|5371.3|5363.8|5357.8|256
1747231200000|2025-05-14 14:00:00|5372.8|5366.8|5380.8|5374.8|5380.8|5374.8|5368.3|5362.3|391
1747231500000|2025-05-14 14:05:00|5380.3|5374.3|5378.8|5372.8|5388.8|5382.8|5377.3|5371.3|163
1747231800000|2025-05-14 14:10:00|5378.3|5372.3|5382.3|5376.3|5384.8|5378.8|5377.3|5371.3|287
1747232100000|2025-05-14 14:15:00|5382.8|5376.8|5385.8|5379.8|5387.8|5381.8|5379.8|5373.8|360
1747232400000|2025-05-14 14:20:00|5386.3|5380.3|5390.8|5384.8|5390.8|5384.8|5382.3|5376.3|266
1747232700000|2025-05-14 14:25:00|5390.3|5384.3|5400.3|5394.3|5400.8|5394.8|5390.3|5384.3|173
1747233000000|2025-05-14 14:30:00|5399.8|5393.8|5396.8|5390.8|5400.8|5394.8|5392.3|5386.3|94
1747233300000|2025-05-14 14:35:00|5397.3|5391.3|5388.8|5382.8|5399.8|5393.8|5388.8|5382.8|217
1747233600000|2025-05-14 14:40:00|5390.3|5384.3|5397.3|5391.3|5398.8|5392.8|5385.3|5379.3|237
1747233900000|2025-05-14 14:45:00|5396.8|5390.8|5392.8|5386.8|5397.8|5391.8|5387.8|5381.8|119
1747234200000|2025-05-14 14:50:00|5391.8|5385.8|5392.3|5386.3|5392.8|5386.8|5384.8|5378.8|253
1747234500000|2025-05-14 14:55:00|5392.8|5386.8|5394.8|5388.8|5395.8|5389.8|5388.8|5382.8|143
1747234800000|2025-05-14 15:00:00|5395.3|5389.3|5384.3|5378.3|5396.8|5390.8|5382.8|5376.8|178
1747235100000|2025-05-14 15:05:00|5383.8|5377.8|5381.8|5375.8|5384.3|5378.3|5378.8|5372.8|139
1747235400000|2025-05-14 15:10:00|5381.3|5375.3|5381.3|5375.3|5384.8|5378.8|5375.8|5369.8|133
1747235700000|2025-05-14 15:15:00|5381.8|5375.8|5388.8|5382.8|5389.3|5383.3|5380.8|5374.8|121
1747236000000|2025-05-14 15:20:00|5389.8|5383.8|5393.8|5387.8|5396.8|5390.8|5388.8|5382.8|269
1747236300000|2025-05-14 15:25:00|5394.3|5388.3|5402.8|5396.8|5403.8|5397.8|5391.8|5385.8|240
1747236600000|2025-05-14 15:30:00|5402.3|5396.3|5395.8|5389.8|5402.3|5396.3|5394.8|5388.8|53
1747236900000|2025-05-14 15:35:00|5396.3|5390.3|5385.8|5379.8|5396.3|5390.3|5384.8|5378.8|148
1747237200000|2025-05-14 15:40:00|5385.3|5379.3|5380.3|5374.3|5385.8|5379.8|5379.8|5373.8|69
1747237500000|2025-05-14 15:45:00|5379.8|5373.8|5384.8|5378.8|5386.8|5380.8|5376.8|5370.8|96
1747237800000|2025-05-14 15:50:00|5384.3|5378.3|5384.8|5378.8|5386.8|5380.8|5381.8|5375.8|47
1747238100000|2025-05-14 15:55:00|5385.3|5379.3|5382.8|5376.8|5385.8|5379.8|5381.3|5375.3|36
1747238400000|2025-05-14 16:00:00|5382.3|5376.3|5386.3|5380.3|5386.3|5380.3|5380.8|5374.8|26
1747238700000|2025-05-14 16:05:00|5386.8|5380.8|5390.3|5384.3|5390.8|5384.8|5386.8|5380.8|142
1747239000000|2025-05-14 16:10:00|5390.8|5384.8|5387.8|5381.8|5390.8|5384.8|5386.8|5380.8|22
1747239300000|2025-05-14 16:15:00|5387.3|5381.3|5387.3|5381.3|5388.8|5382.8|5385.3|5379.3|23
1747239600000|2025-05-14 16:20:00|5387.8|5381.8|5389.8|5383.8|5391.8|5385.8|5386.8|5380.8|22
1747239900000|2025-05-14 16:25:00|5389.3|5383.3|5386.3|5380.3|5391.8|5385.8|5381.8|5375.8|73
1747240200000|2025-05-14 16:30:00|5385.8|5379.8|5381.8|5375.8|5386.8|5380.8|5380.3|5374.3|24
1747240500000|2025-05-14 16:35:00|5382.3|5376.3|5384.8|5378.8|5387.3|5381.3|5382.3|5376.3|43
1747240800000|2025-05-14 16:40:00|5385.3|5379.3|5375.3|5369.3|5385.8|5379.8|5371.8|5365.8|215
1747241100000|2025-05-14 16:45:00|5375.8|5369.8|5379.3|5373.3|5381.3|5375.3|5374.8|5368.8|43
1747241400000|2025-05-14 16:50:00|5378.8|5372.8|5379.8|5373.8|5382.8|5376.8|5378.3|5372.3|24
1747241700000|2025-05-14 16:55:00|5380.3|5374.3|5379.3|5373.3|5383.3|5377.3|5378.8|5372.8|30
1747242000000|2025-05-14 17:00:00|5379.8|5373.8|5379.8|5373.8|5382.8|5376.8|5377.8|5371.8|34
1747242300000|2025-05-14 17:05:00|5380.3|5374.3|5380.8|5374.8|5382.8|5376.8|5379.3|5373.3|12
1747242600000|2025-05-14 17:10:00|5379.8|5373.8|5382.8|5376.8|5382.8|5376.8|5377.8|5371.8|27
1747242900000|2025-05-14 17:15:00|5383.3|5377.3|5378.8|5372.8|5383.8|5377.8|5377.8|5371.8|14
1747243200000|2025-05-14 17:20:00|5378.3|5372.3|5374.8|5368.8|5378.3|5372.3|5371.8|5365.8|58
1747243500000|2025-05-14 17:25:00|5374.3|5368.3|5378.8|5372.8|5379.3|5373.3|5372.3|5366.3|44
1747243800000|2025-05-14 17:30:00|5379.3|5373.3|5378.3|5372.3|5381.3|5375.3|5376.8|5370.8|29
1747244100000|2025-05-14 17:35:00|5377.8|5371.8|5378.8|5372.8|5379.8|5373.8|5377.8|5371.8|6
1747244400000|2025-05-14 17:40:00|5379.3|5373.3|5380.3|5374.3|5382.8|5376.8|5377.8|5371.8|25
1747244700000|2025-05-14 17:45:00|5379.8|5373.8|5382.3|5376.3|5383.8|5377.8|5378.8|5372.8|21
1747245000000|2025-05-14 17:50:00|5381.8|5375.8|5383.8|5377.8|5385.8|5379.8|5381.8|5375.8|31
1747245300000|2025-05-14 17:55:00|5384.3|5378.3|5383.8|5377.8|5384.8|5378.8|5381.8|5375.8|23
1747245600000|2025-05-14 18:00:00|5382.8|5376.8|5381.8|5375.8|5383.8|5377.8|5381.8|5375.8|8
1747245900000|2025-05-14 18:05:00|5382.3|5376.3|5378.8|5372.8|5382.8|5376.8|5377.8|5371.8|21
1747246200000|2025-05-14 18:10:00|5378.3|5372.3|5377.8|5371.8|5379.3|5373.3|5376.8|5370.8|36
1747246500000|2025-05-14 18:15:00|5377.3|5371.3|5380.8|5374.8|5380.8|5374.8|5376.8|5370.8|42
1747246800000|2025-05-14 18:20:00|5379.8|5373.8|5381.3|5375.3|5381.8|5375.8|5379.3|5373.3|66
1747247100000|2025-05-14 18:25:00|5380.8|5374.8|5378.8|5372.8|5380.8|5374.8|5376.3|5370.3|85
1747247400000|2025-05-14 18:30:00|5379.8|5373.8|5383.8|5377.8|5385.8|5379.8|5378.8|5372.8|118
1747247700000|2025-05-14 18:35:00|5384.3|5378.3|5382.8|5376.8|5385.8|5379.8|5380.3|5374.3|58
1747248000000|2025-05-14 18:40:00|5383.3|5377.3|5382.8|5376.8|5384.3|5378.3|5381.8|5375.8|60
1747248300000|2025-05-14 18:45:00|5383.3|5377.3|5385.3|5379.3|5387.3|5381.3|5382.8|5376.8|38
1747248600000|2025-05-14 18:50:00|5384.8|5378.8|5384.3|5378.3|5385.8|5379.8|5383.8|5377.8|47
1747248900000|2025-05-14 18:55:00|5383.8|5377.8|5384|5375|5384.8|5378.8|5381.3|5374.9|80
1747249200000|2025-05-14 19:00:00|5384.1|5375.1|5378.2|5369.2|5384.1|5375.1|5378.2|5369.2|0
1747249500000|2025-05-14 19:05:00|5378.1|5369.1|5379.3|5370.3|5380.5|5371.5|5377.3|5368.3|0
1747249800000|2025-05-14 19:10:00|5379.4|5370.4|5382.7|5373.7|5382.9|5373.9|5379.3|5370.3|0
1747250100000|2025-05-14 19:15:00|5382.6|5373.6|5384.1|5375.1|5384.3|5375.3|5382.6|5373.6|0
1747250400000|2025-05-14 19:20:00|5384|5375|5377.2|5368.2|5384.3|5375.3|5375.9|5366.9|0
1747250700000|2025-05-14 19:25:00|5377.1|5368.1|5379.9|5370.9|5380.4|5371.4|5376.4|5367.4|0
1747251000000|2025-05-14 19:30:00|5379.8|5370.8|5379.2|5370.2|5381.1|5372.1|5378.9|5369.9|0
1747251300000|2025-05-14 19:35:00|5379.1|5370.1|5375.9|5366.9|5379.9|5370.9|5374.6|5365.6|0
1747251600000|2025-05-14 19:40:00|5376|5367|5372.5|5363.5|5376.1|5367.1|5371.7|5362.7|0
1747251900000|2025-05-14 19:45:00|5372.4|5363.4|5376.5|5367.5|5376.7|5367.7|5371.1|5362.1|0
1747252200000|2025-05-14 19:50:00|5378.1|5369.1|5383.1|5374.1|5387.1|5378.1|5378.1|5369.1|0
1747252500000|2025-05-14 19:55:00|5383.6|5374.6|5388.7|5379.7|5389.8|5380.8|5380.1|5371.1|0
1747252800000|2025-05-14 20:00:00|5388.1|5379.1|5383.3|5374.3|5388.7|5379.7|5382.6|5373.6|0
1747253100000|2025-05-14 20:05:00|5382.9|5373.9|5389|5380|5389.4|5380.4|5382.9|5373.9|0
1747253400000|2025-05-14 20:10:00|5389.1|5380.1|5389.1|5380.1|5390.4|5381.4|5386.7|5377.7|0
1747253700000|2025-05-14 20:15:00|5388.7|5379.7|5387.7|5378.7|5389.1|5380.1|5386|5377|0
1747254000000|2025-05-14 20:20:00|5388|5379|5385.6|5376.6|5388.4|5379.4|5385.3|5376.3|0
1747254300000|2025-05-14 20:25:00|5386|5377|5387|5378|5388.4|5379.4|5385|5376|0
1747254600000|2025-05-14 20:30:00|5386.7|5377.7|5385.6|5376.6|5387.4|5378.4|5384.6|5375.6|0
1747254900000|2025-05-14 20:35:00|5385.3|5376.3|5386|5377|5387|5378|5385.3|5376.3|0
1747255200000|2025-05-14 20:40:00|5386.3|5377.3|5387.4|5378.4|5388|5379|5385.6|5376.6|0
1747255500000|2025-05-14 20:45:00|5387.7|5378.7|5385.3|5376.3|5387.7|5378.7|5385.3|5376.3|0
1747255800000|2025-05-14 20:50:00|5385|5376|5382.9|5373.9|5386|5377|5382.9|5373.9|0
1747256100000|2025-05-14 20:55:00|5383.2|5374.2|5381.6|5372.6|5384.3|5375.3|5381.6|5372.6|0
1747256400000|2025-05-14 21:00:00|5383.3|5374.3|5381.4|5372.4|5383.5|5374.5|5380.7|5371.7|0
1747256700000|2025-05-14 21:05:00|5381.2|5372.2|5381.4|5372.4|5381.4|5372.4|5381.1|5372.1|0
1747257000000|2025-05-14 21:10:00|5381.6|5372.6|5381|5372|5381.6|5372.6|5380.5|5371.5|0
1747257300000|2025-05-14 21:15:00|5381.2|5372.2|5380.6|5371.6|5381.3|5372.3|5380.3|5371.3|0
1747257600000|2025-05-14 21:20:00|5380.5|5371.5|5379.4|5370.4|5380.7|5371.7|5379.4|5370.4|0
1747257900000|2025-05-14 21:25:00|5379|5370|5378.1|5369.1|5379.1|5370.1|5377.8|5368.8|0
1747258200000|2025-05-14 21:30:00|5378|5369|5376|5367|5378|5369|5375.2|5366.2|0
1747258500000|2025-05-14 21:35:00|5376.6|5367.6|5375.1|5366.1|5376.7|5367.7|5374.9|5365.9|0
1747258800000|2025-05-14 21:40:00|5375.2|5366.2|5375.1|5366.1|5375.2|5366.2|5374.9|5365.9|0
1747259100000|2025-05-14 21:45:00|5374.9|5365.9|5374.2|5365.2|5374.9|5365.9|5374.2|5365.2|0
1747259400000|2025-05-14 21:50:00|5374|5365|5374.5|5365.5|5374.8|5365.8|5374|5365|0
1747259700000|2025-05-14 21:55:00|5374.4|5365.4|5374|5365|5374.8|5365.8|5373.9|5364.9|0
1747260000000|2025-05-14 22:00:00|5377.8|5368.8|5375.6|5366.6|5379.5|5370.5|5375.2|5366.2|0
1747260300000|2025-05-14 22:05:00|5375.4|5366.4|5376.4|5367.4|5377.8|5368.8|5374.4|5365.4|0
1747260600000|2025-05-14 22:10:00|5376.6|5367.6|5375.1|5366.1|5377.1|5368.1|5374.4|5365.4|0
1747260900000|2025-05-14 22:15:00|5375.5|5366.5|5374.4|5365.4|5376.1|5367.1|5374.4|5365.4|0
1747261200000|2025-05-14 22:20:00|5374.7|5365.7|5375.4|5366.4|5376.4|5367.4|5374.4|5365.4|0
1747261500000|2025-05-14 22:25:00|5375.2|5366.2|5376.8|5367.8|5377.2|5368.2|5374.5|5365.5|0
1747261800000|2025-05-14 22:30:00|5377.1|5368.1|5376.4|5367.4|5377.1|5368.1|5374.9|5365.9|0
1747262100000|2025-05-14 22:35:00|5376.1|5367.1|5375.9|5366.9|5376.4|5367.4|5375.7|5366.7|0
1747262400000|2025-05-14 22:40:00|5376.1|5367.1|5375.2|5366.2|5376.1|5367.1|5375.1|5366.1|0
1747262700000|2025-05-14 22:45:00|5375.1|5366.1|5376.8|5367.8|5377.3|5368.3|5373.6|5364.6|0
1747263000000|2025-05-14 22:50:00|5376.6|5367.6|5374.6|5365.6|5377.3|5368.3|5374.4|5365.4|0
1747263300000|2025-05-14 22:55:00|5374.9|5365.9|5375.3|5366.3|5375.6|5366.6|5373.9|5364.9|0
1747263600000|2025-05-14 23:00:00|5375.1|5366.1|5370.5|5361.5|5376|5367|5369.8|5360.8|0
1747263900000|2025-05-14 23:05:00|5370.4|5361.4|5370.5|5361.5|5371.2|5362.2|5368.8|5359.8|0
1747264200000|2025-05-14 23:10:00|5370.7|5361.7|5368.8|5359.8|5370.9|5361.9|5368.1|5359.1|0
1747264500000|2025-05-14 23:15:00|5369.1|5360.1|5369.1|5360.1|5370.5|5361.5|5368.8|5359.8|0
1747264800000|2025-05-14 23:20:00|5368.8|5359.8|5365.6|5356.6|5369.5|5360.5|5364.6|5355.6|0
1747265100000|2025-05-14 23:25:00|5365.7|5356.7|5365.7|5356.7|5367|5358|5364.5|5355.5|0
1747265400000|2025-05-14 23:30:00|5365.5|5356.5|5363.6|5354.6|5365.5|5356.5|5362.9|5353.9|0
1747265700000|2025-05-14 23:35:00|5363.3|5354.3|5364.6|5355.6|5365|5356|5363.3|5354.3|0
1747266000000|2025-05-14 23:40:00|5364.8|5355.8|5365.8|5356.8|5366.7|5357.7|5364.8|5355.8|0
1747266300000|2025-05-14 23:45:00|5365.7|5356.7|5367.5|5358.5|5367.5|5358.5|5365.5|5356.5|0
1747266600000|2025-05-14 23:50:00|5367.7|5358.7|5369.2|5360.2|5369.9|5360.9|5366.2|5357.2|0
1747266900000|2025-05-14 23:55:00|5368.9|5359.9|5369.3|5360.3|5369.6|5360.6|5367.3|5358.3|0
1747267200000|2025-05-15 00:00:00|5369|5360|5371.5|5362.5|5372.4|5363.4|5368|5359|0
1747267500000|2025-05-15 00:05:00|5371.8|5362.8|5373.1|5364.1|5373.1|5364.1|5371.5|5362.5|0
1747267800000|2025-05-15 00:10:00|5372.9|5363.9|5371.9|5362.9|5373.6|5364.6|5371.2|5362.2|0
1747268100000|2025-05-15 00:15:00|5371.6|5362.6|5373|5364|5373|5364|5371.4|5362.4|0
1747268400000|2025-05-15 00:20:00|5373.3|5364.3|5373.2|5364.2|5373.8|5364.8|5372.8|5363.8|0
1747268700000|2025-05-15 00:25:00|5373.5|5364.5|5372|5363|5373.5|5364.5|5369.1|5360.1|0
1747269000000|2025-05-15 00:30:00|5372.4|5363.4|5373.8|5364.8|5374.3|5365.3|5372|5363|0
1747269300000|2025-05-15 00:35:00|5374|5365|5373.8|5364.8|5375.2|5366.2|5372.7|5363.7|0
1747269600000|2025-05-15 00:40:00|5374|5365|5376.8|5367.8|5377|5368|5373.5|5364.5|0
1747269900000|2025-05-15 00:45:00|5376.2|5367.2|5373.3|5364.3|5376.2|5367.2|5372.2|5363.2|0
1747270200000|2025-05-15 00:50:00|5373|5364|5373|5364|5373.9|5364.9|5372.5|5363.5|0
1747270500000|2025-05-15 00:55:00|5372.7|5363.7|5373|5364|5373.6|5364.6|5371.9|5362.9|0
1747270800000|2025-05-15 01:00:00|5372.7|5363.7|5376.3|5367.3|5377|5368|5372.5|5363.5|0
1747271100000|2025-05-15 01:05:00|5376.4|5367.4|5374.4|5365.4|5376.6|5367.6|5373.8|5364.8|0
1747271400000|2025-05-15 01:10:00|5374.5|5365.5|5377.9|5368.9|5377.9|5368.9|5374.2|5365.2|0
1747271700000|2025-05-15 01:15:00|5377.2|5368.2|5379.8|5375.8|5387.8|5383.8|5374.3|5368.2|732
1747272000000|2025-05-15 01:20:00|5379.3|5375.3|5365.8|5361.8|5381.8|5377.8|5364.8|5360.8|293
1747272300000|2025-05-15 01:25:00|5366.8|5362.8|5365.3|5361.3|5368.3|5364.3|5362.8|5358.8|355
1747272600000|2025-05-15 01:30:00|5365.8|5361.8|5325.8|5321.8|5366.8|5362.8|5323.8|5319.8|4864
1747272900000|2025-05-15 01:35:00|5326.8|5322.8|5349.3|5345.3|5351.8|5347.8|5325.8|5321.8|2404
1747273200000|2025-05-15 01:40:00|5348.8|5344.8|5324.8|5320.8|5350.8|5346.8|5322.8|5318.8|1954
1747273500000|2025-05-15 01:45:00|5323.8|5319.8|5334.8|5330.8|5335.8|5331.8|5322.8|5318.8|1237
1747273800000|2025-05-15 01:50:00|5334.3|5330.3|5346.8|5342.8|5347.3|5343.3|5324.8|5320.8|1351
1747274100000|2025-05-15 01:55:00|5345.8|5341.8|5331.8|5327.8|5352.8|5348.8|5331.8|5327.8|1692
1747274400000|2025-05-15 02:00:00|5332.3|5328.3|5352.8|5348.8|5352.8|5348.8|5330.8|5326.8|1466
1747274700000|2025-05-15 02:05:00|5351.8|5347.8|5364.8|5360.8|5367.8|5363.8|5345.8|5341.8|1497
1747275000000|2025-05-15 02:10:00|5364.3|5360.3|5375.8|5371.8|5379.8|5375.8|5363.8|5359.8|2142
1747275300000|2025-05-15 02:15:00|5374.8|5370.8|5370.3|5366.3|5379.8|5375.8|5368.8|5364.8|986
1747275600000|2025-05-15 02:20:00|5370.8|5366.8|5383.8|5379.8|5383.8|5379.8|5362.8|5358.8|1090
1747275900000|2025-05-15 02:25:00|5384.3|5380.3|5382.8|5378.8|5393.8|5389.8|5374.8|5370.8|1217
1747276200000|2025-05-15 02:30:00|5381.8|5377.8|5391.8|5387.8|5393.8|5389.8|5368.8|5364.8|968
1747276500000|2025-05-15 02:35:00|5391.3|5387.3|5401.3|5397.3|5402.8|5398.8|5389.8|5385.8|1665
1747276800000|2025-05-15 02:40:00|5401.8|5397.8|5381.8|5377.8|5402.8|5398.8|5381.8|5377.8|1260
1747277100000|2025-05-15 02:45:00|5382.8|5378.8|5381.8|5377.8|5382.8|5378.8|5372.8|5368.8|1243
1747277400000|2025-05-15 02:50:00|5382.8|5378.8|5368.8|5364.8|5383.8|5379.8|5368.3|5364.3|1039
1747277700000|2025-05-15 02:55:00|5369.8|5365.8|5364.8|5360.8|5371.3|5367.3|5364.3|5360.3|653
1747278000000|2025-05-15 03:00:00|5363.8|5359.8|5355.8|5351.8|5368.8|5364.8|5353.3|5349.3|881
1747278300000|2025-05-15 03:05:00|5356.8|5352.8|5356.3|5352.3|5362.8|5358.8|5353.3|5349.3|1002
1747278600000|2025-05-15 03:10:00|5355.8|5351.8|5343.8|5339.8|5356.8|5352.8|5343.8|5339.8|1528
1747278900000|2025-05-15 03:15:00|5343.3|5339.3|5341.8|5337.8|5345.8|5341.8|5337.8|5333.8|1969
1747279200000|2025-05-15 03:20:00|5340.8|5336.8|5336.8|5332.8|5345.8|5341.8|5335.8|5331.8|1075
1747279500000|2025-05-15 03:25:00|5337.3|5333.3|5351.8|5347.8|5351.8|5347.8|5336.8|5332.8|904
1747279800000|2025-05-15 03:30:00|5351.3|5347.3|5349.8|5345.8|5352.8|5348.8|5347.8|5343.8|613
1747280100000|2025-05-15 03:35:00|5349.3|5345.3|5347.8|5343.8|5350.8|5346.8|5346.8|5342.8|385
1747280400000|2025-05-15 03:40:00|5347.3|5343.3|5346.8|5342.8|5347.8|5343.8|5341.8|5337.8|521
1747280700000|2025-05-15 03:45:00|5346.3|5342.3|5348.8|5344.8|5351.8|5347.8|5345.8|5341.8|417
1747281000000|2025-05-15 03:50:00|5349.3|5345.3|5349.8|5345.8|5350.8|5346.8|5346.3|5342.3|218
1747281300000|2025-05-15 03:55:00|5348.8|5344.8|5352.3|5348.3|5352.8|5348.8|5348.8|5344.8|159
1747281600000|2025-05-15 04:00:00|5354.3|5345.3|5354.5|5345.5|5355|5346|5354.1|5345.1|1
1747281900000|2025-05-15 04:05:00|5354.3|5345.3|5355|5346|5355|5346|5354.1|5345.1|0
1747282200000|2025-05-15 04:10:00|5354.9|5345.9|5354.3|5345.3|5355|5346|5354.1|5345.1|0
1747282500000|2025-05-15 04:15:00|5354.1|5345.1|5354.6|5345.6|5354.8|5345.8|5354.1|5345.1|0
1747282800000|2025-05-15 04:20:00|5354.7|5345.7|5354.5|5345.5|5355|5346|5354.5|5345.5|0
1747283100000|2025-05-15 04:25:00|5354.6|5345.6|5355.2|5346.2|5355.2|5346.2|5354.5|5345.5|0
1747283400000|2025-05-15 04:30:00|5355|5346|5355|5346|5355.1|5346.1|5354.8|5345.8|0
1747283700000|2025-05-15 04:35:00|5355.2|5346.2|5353.3|5344.3|5355.2|5346.2|5353.3|5344.3|0
1747284000000|2025-05-15 04:40:00|5353.4|5344.4|5353.9|5344.9|5354.1|5345.1|5353.4|5344.4|0
1747284300000|2025-05-15 04:45:00|5354|5345|5353.9|5344.9|5354.5|5345.5|5353.3|5344.3|0
1747284600000|2025-05-15 04:50:00|5354|5345|5354.8|5345.8|5354.8|5345.8|5353.7|5344.7|0
1747284900000|2025-05-15 04:55:00|5354.7|5345.7|5354.7|5345.7|5355.3|5346.3|5354.3|5345.3|49
1747285200000|2025-05-15 05:00:00|5351.8|5347.8|5335.8|5331.8|5351.8|5347.8|5335.8|5331.8|1233
1747285500000|2025-05-15 05:05:00|5336.8|5332.8|5327.8|5323.8|5341.8|5337.8|5326.8|5322.8|1212
1747285800000|2025-05-15 05:10:00|5327.3|5323.3|5323.8|5319.8|5330.8|5326.8|5321.3|5317.3|1879
1747286100000|2025-05-15 05:15:00|5322.8|5318.8|5317.8|5313.8|5326.8|5322.8|5312.8|5308.8|1713
1747286400000|2025-05-15 05:20:00|5316.8|5312.8|5308.3|5304.3|5319.8|5315.8|5307.8|5303.8|1800
1747286700000|2025-05-15 05:25:00|5307.8|5303.8|5317.3|5313.3|5317.8|5313.8|5306.8|5302.8|1254
1747287000000|2025-05-15 05:30:00|5316.8|5312.8|5309.8|5305.8|5316.8|5312.8|5304.8|5300.8|916
1747287300000|2025-05-15 05:35:00|5308.8|5304.8|5305.8|5301.8|5317.8|5313.8|5302.8|5298.8|741
1747287600000|2025-05-15 05:40:00|5306.3|5302.3|5309.8|5305.8|5315.8|5311.8|5304.3|5300.3|683
1747287900000|2025-05-15 05:45:00|5310.8|5306.8|5312.8|5308.8|5317.8|5313.8|5308.8|5304.8|733
1747288200000|2025-05-15 05:50:00|5313.8|5309.8|5297.8|5293.8|5314.8|5310.8|5297.8|5293.8|997
1747288500000|2025-05-15 05:55:00|5298.3|5294.3|5298.8|5294.8|5303.8|5299.8|5296.8|5292.8|595
1747288800000|2025-05-15 06:00:00|5297.8|5293.8|5291.8|5287.8|5301.8|5297.8|5291.8|5287.8|844
1747289100000|2025-05-15 06:05:00|5291.3|5287.3|5289.8|5285.8|5295.8|5291.8|5288.3|5284.3|809
1747289400000|2025-05-15 06:10:00|5288.8|5284.8|5300.8|5296.8|5302.8|5298.8|5287.3|5283.3|1162
1747289700000|2025-05-15 06:15:00|5301.3|5297.3|5300.8|5296.8|5305.8|5301.8|5297.8|5293.8|802
1747290000000|2025-05-15 06:20:00|5301.3|5297.3|5313.8|5309.8|5313.8|5309.8|5300.8|5296.8|739
1747290300000|2025-05-15 06:25:00|5314.8|5310.8|5302.8|5298.8|5315.8|5311.8|5302.3|5298.3|766
1747290600000|2025-05-15 06:30:00|5301.8|5297.8|5302.8|5298.8|5308.8|5304.8|5301.8|5297.8|501
1747290900000|2025-05-15 06:35:00|5302.3|5298.3|5299.8|5295.8|5304.8|5300.8|5298.8|5294.8|477
1747291200000|2025-05-15 06:40:00|5299.3|5295.3|5297.8|5293.8|5300.8|5296.8|5294.8|5290.8|673
1747291500000|2025-05-15 06:45:00|5298.3|5294.3|5295.8|5291.8|5299.8|5295.8|5294.8|5290.8|507
1747291800000|2025-05-15 06:50:00|5295.3|5291.3|5300.8|5296.8|5302.8|5298.8|5294.8|5290.8|375
1747292100000|2025-05-15 06:55:00|5301.3|5297.3|5300.8|5296.8|5304.8|5300.8|5299.8|5295.8|323
1747292400000|2025-05-15 07:00:00|5299.8|5295.8|5298.8|5294.8|5304.8|5300.8|5296.3|5292.3|451
1747292700000|2025-05-15 07:05:00|5297.8|5293.8|5290.8|5286.8|5304.8|5300.8|5290.8|5286.8|682
1747293000000|2025-05-15 07:10:00|5290.3|5286.3|5280.8|5276.8|5290.8|5286.8|5280.8|5276.8|1100
1747293300000|2025-05-15 07:15:00|5280.3|5276.3|5281.8|5277.8|5282.8|5278.8|5276.8|5272.8|845
1747293600000|2025-05-15 07:20:00|5281.3|5277.3|5283.8|5279.8|5285.8|5281.8|5279.8|5275.8|733
1747293900000|2025-05-15 07:25:00|5284.3|5280.3|5279.8|5275.8|5284.8|5280.8|5279.8|5275.8|717
1747294200000|2025-05-15 07:30:00|5280.8|5276.8|5285.8|5281.8|5287.8|5283.8|5280.8|5276.8|796
1747294500000|2025-05-15 07:35:00|5285.3|5281.3|5285.8|5281.8|5286.8|5282.8|5282.8|5278.8|872
1747294800000|2025-05-15 07:40:00|5285.3|5281.3|5290.8|5286.8|5291.8|5287.8|5284.8|5280.8|1091
1747295100000|2025-05-15 07:45:00|5291.8|5287.8|5291.8|5287.8|5292.3|5288.3|5286.8|5282.8|921
1747295400000|2025-05-15 07:50:00|5290.8|5286.8|5292.8|5288.8|5293.8|5289.8|5289.8|5285.8|574
1747295700000|2025-05-15 07:55:00|5293.8|5289.8|5296.8|5292.8|5296.8|5292.8|5291.8|5287.8|1090
1747296000000|2025-05-15 08:00:00|5292.7|5288.7|5294.2|5290.2|5295.7|5291.7|5287.7|5283.7|2208
1747296300000|2025-05-15 08:05:00|5293.7|5289.7|5294.7|5290.7|5297.7|5293.7|5290.7|5286.7|3325
1747296600000|2025-05-15 08:10:00|5293.7|5289.7|5295.7|5291.7|5299.7|5295.7|5293.7|5289.7|1416
1747296900000|2025-05-15 08:15:00|5294.7|5290.7|5292.7|5288.7|5295.2|5291.2|5292.7|5288.7|1015
1747297200000|2025-05-15 08:20:00|5293.2|5289.2|5290.7|5286.7|5293.2|5289.2|5289.2|5285.2|1298
1747297500000|2025-05-15 08:25:00|5291.2|5287.2|5289.7|5285.7|5291.7|5287.7|5284.7|5280.7|1161
1747297800000|2025-05-15 08:30:00|5291.3|5282.3|5288.8|5279.8|5291.3|5282.3|5287.9|5278.9|0
1747298100000|2025-05-15 08:35:00|5288.9|5279.9|5287.2|5278.2|5289|5280|5286.9|5277.9|0
1747298400000|2025-05-15 08:40:00|5287.4|5278.4|5285.4|5276.4|5288.3|5279.3|5284|5275|0
1747298700000|2025-05-15 08:45:00|5285.3|5276.3|5284.6|5275.6|5286.6|5277.6|5284.5|5275.5|0
1747299000000|2025-05-15 08:50:00|5284.5|5275.5|5281.9|5272.9|5285|5276|5281.4|5272.4|0
1747299300000|2025-05-15 08:55:00|5281.7|5272.7|5283.2|5274.2|5284|5275|5280.8|5271.8|0
1747299600000|2025-05-15 09:00:00|5283.1|5274.1|5282.5|5273.5|5284.5|5275.5|5282.5|5273.5|0
1747299900000|2025-05-15 09:05:00|5282.6|5273.6|5282.5|5273.5|5284|5275|5281.1|5272.1|0
1747300200000|2025-05-15 09:10:00|5282.3|5273.3|5283.4|5274.4|5284|5275|5282.1|5273.1|0
1747300500000|2025-05-15 09:15:00|5306.7|5276.7|5305.2|5298.2|5310.2|5300.2|5296.2|5276.7|509
1747300800000|2025-05-15 09:20:00|5306.2|5299.2|5306.2|5299.2|5307.2|5300.2|5302.2|5295.2|136
1747301100000|2025-05-15 09:25:00|5305.2|5298.2|5303.2|5296.2|5306.2|5299.2|5301.2|5294.2|145
1747301400000|2025-05-15 09:30:00|5304.2|5297.2|5310.2|5303.2|5310.2|5303.2|5303.2|5297.2|134
1747301700000|2025-05-15 09:35:00|5303.2|5296.2|5276.2|5269.2|5303.2|5296.2|5260.2|5253.2|1720
1747302000000|2025-05-15 09:40:00|5277.2|5270.2|5263.2|5256.2|5277.2|5270.2|5259.2|5252.2|435
1747302300000|2025-05-15 09:45:00|5264.2|5255.2|5279.2|5271.2|5279.2|5272.2|5263.2|5255.2|323
1747302600000|2025-05-15 09:50:00|5278.2|5272.2|5269.2|5262.2|5282.2|5275.2|5267.2|5260.2|291
1747302900000|2025-05-15 09:55:00|5270.2|5261.2|5272.2|5265.2|5273.2|5266.2|5268.2|5261.2|212
1747303200000|2025-05-15 10:00:00|5271.2|5264.2|5269.2|5261.2|5272.2|5265.2|5265.2|5257.2|514
1747303500000|2025-05-15 10:05:00|5268.2|5260.2|5268.2|5261.2|5269.2|5262.2|5265.2|5258.2|123
1747303800000|2025-05-15 10:10:00|5267.2|5260.2|5261.2|5254.2|5268.2|5261.2|5260.2|5253.2|234
1747304100000|2025-05-15 10:15:00|5262.2|5255.2|5267.2|5260.2|5269.2|5262.2|5261.2|5254.2|96
1747304400000|2025-05-15 10:20:00|5268.2|5259.2|5262.2|5255.2|5268.2|5259.2|5260.2|5253.2|54
1747304700000|2025-05-15 10:25:00|5261.2|5254.2|5264.2|5257.2|5265.2|5258.2|5259.2|5251.2|123
1747305000000|2025-05-15 10:30:00|5263.2|5256.2|5267.2|5259.2|5268.2|5261.2|5262.2|5255.2|80
1747305300000|2025-05-15 10:35:00|5266.2|5260.2|5267.2|5260.2|5271.2|5264.2|5266.2|5259.2|96
1747305600000|2025-05-15 10:40:00|5266.2|5259.2|5265.2|5258.2|5271.2|5264.2|5265.2|5257.2|181
1747305900000|2025-05-15 10:45:00|5264.2|5257.2|5266.2|5258.2|5266.2|5259.2|5262.2|5255.2|75
1747306200000|2025-05-15 10:50:00|5265.2|5259.2|5270.2|5262.2|5270.2|5263.2|5264.2|5257.2|46
1747306500000|2025-05-15 10:55:00|5269.2|5263.2|5272.2|5265.2|5273.2|5265.2|5269.2|5261.2|28
1747306800000|2025-05-15 11:00:00|5273.2|5266.2|5275.2|5268.2|5277.2|5270.2|5271.2|5264.2|100
1747307100000|2025-05-15 11:05:00|5274.2|5267.2|5273.2|5265.2|5276.2|5269.2|5273.2|5265.2|95
1747307400000|2025-05-15 11:10:00|5274.2|5266.2|5275.2|5268.2|5276.2|5269.2|5273.2|5266.2|29
1747307700000|2025-05-15 11:15:00|5276.2|5269.2|5272.2|5265.2|5276.2|5269.2|5271.2|5264.2|41
1747308000000|2025-05-15 11:20:00|5271.2|5264.2|5270.2|5263.2|5272.2|5265.2|5270.2|5262.2|28
1747308300000|2025-05-15 11:25:00|5271.2|5264.2|5274.2|5267.2|5275.2|5267.2|5270.2|5263.2|54
1747308600000|2025-05-15 11:30:00|5275.2|5268.2|5275.2|5267.2|5278.2|5271.2|5274.2|5267.2|62
1747308900000|2025-05-15 11:35:00|5274.2|5266.2|5273.2|5266.2|5276.2|5269.2|5273.2|5265.2|50
1747309200000|2025-05-15 11:40:00|5274.2|5267.2|5273.2|5266.2|5275.2|5268.2|5271.2|5264.2|161
1747309500000|2025-05-15 11:45:00|5274.2|5267.2|5275.2|5268.2|5276.2|5268.2|5272.2|5265.2|48
1747309800000|2025-05-15 11:50:00|5274.2|5267.2|5272.2|5265.2|5275.2|5268.2|5272.2|5265.2|51
1747310100000|2025-05-15 11:55:00|5271.2|5264.2|5270.2|5263.2|5272.2|5265.2|5268.2|5261.2|70
1747310400000|2025-05-15 12:00:00|5271.2|5262.2|5275.2|5268.2|5275.2|5268.2|5269.2|5262.2|49
1747310700000|2025-05-15 12:05:00|5274.2|5267.2|5272.2|5264.2|5274.2|5267.2|5270.2|5263.2|31
1747311000000|2025-05-15 12:10:00|5273.2|5265.2|5273.2|5266.2|5273.2|5266.2|5271.2|5264.2|47
1747311300000|2025-05-15 12:15:00|5274.2|5267.2|5278.2|5271.2|5278.2|5271.2|5273.2|5266.2|91
1747311600000|2025-05-15 12:20:00|5279.2|5272.2|5273.2|5266.2|5282.2|5275.2|5273.2|5266.2|193
1747311900000|2025-05-15 12:25:00|5272.2|5265.2|5267.2|5259.2|5272.2|5266.2|5267.2|5258.2|214
1747312200000|2025-05-15 12:30:00|5268.2|5260.2|5280.2|5273.2|5280.2|5273.2|5267.2|5259.2|147
1747312500000|2025-05-15 12:35:00|5279.2|5272.2|5283.2|5276.2|5283.2|5276.2|5277.2|5270.2|62
1747312800000|2025-05-15 12:40:00|5282.2|5275.2|5287.2|5280.2|5289.2|5282.2|5282.2|5275.2|97
1747313100000|2025-05-15 12:45:00|5288.2|5281.2|5283.2|5276.2|5288.2|5281.2|5282.2|5275.2|128
1747313400000|2025-05-15 12:50:00|5284.2|5277.2|5291.2|5284.2|5291.2|5284.2|5282.2|5275.2|186
1747313700000|2025-05-15 12:55:00|5292.2|5283.2|5291.2|5285.2|5295.2|5288.2|5291.2|5283.2|119
1747314000000|2025-05-15 13:00:00|5291.7|5285.7|5291.7|5285.7|5294.7|5288.7|5290.2|5284.2|125
1747314300000|2025-05-15 13:05:00|5291.2|5285.2|5292.7|5286.7|5292.7|5286.7|5289.7|5283.7|93
1747314600000|2025-05-15 13:10:00|5291.7|5285.7|5289.2|5283.2|5291.7|5285.7|5287.7|5281.7|98
1747314900000|2025-05-15 13:15:00|5288.7|5282.7|5279.2|5273.2|5289.2|5283.2|5279.2|5273.2|80
1747315200000|2025-05-15 13:20:00|5279.7|5273.7|5273.2|5267.2|5279.7|5273.7|5271.7|5265.7|121
1747315500000|2025-05-15 13:25:00|5273.7|5267.7|5267.7|5261.7|5274.7|5268.7|5267.2|5261.2|176
1747315800000|2025-05-15 13:30:00|5269.2|5263.2|5273.7|5267.7|5276.2|5270.2|5255.2|5249.2|2722
1747316100000|2025-05-15 13:35:00|5274.2|5268.2|5275.7|5269.7|5278.7|5272.7|5255.7|5249.7|1374
1747316400000|2025-05-15 13:40:00|5276.2|5270.2|5268.2|5262.2|5277.7|5271.7|5261.7|5255.7|657
1747316700000|2025-05-15 13:45:00|5268.7|5262.7|5249.7|5243.7|5269.7|5263.7|5248.7|5242.7|425
1747317000000|2025-05-15 13:50:00|5249.2|5243.2|5254.7|5248.7|5260.2|5254.2|5248.7|5242.7|343
1747317300000|2025-05-15 13:55:00|5255.2|5249.2|5246.7|5240.7|5263.2|5257.2|5246.2|5240.2|222
1747317600000|2025-05-15 14:00:00|5247.7|5241.7|5251.7|5245.7|5251.7|5245.7|5238.7|5232.7|665
1747317900000|2025-05-15 14:05:00|5252.2|5246.2|5246.2|5240.2|5255.2|5249.2|5243.7|5237.7|435
1747318200000|2025-05-15 14:10:00|5246.7|5240.7|5239.7|5233.7|5249.7|5243.7|5238.7|5232.7|397
1747318500000|2025-05-15 14:15:00|5240.2|5234.2|5239.7|5233.7|5242.7|5236.7|5230.7|5224.7|669
1747318800000|2025-05-15 14:20:00|5239.2|5233.2|5239.2|5233.2|5242.7|5236.7|5231.2|5225.2|345
1747319100000|2025-05-15 14:25:00|5238.7|5232.7|5232.7|5226.7|5243.7|5237.7|5232.7|5226.7|153
1747319400000|2025-05-15 14:30:00|5231.7|5225.7|5229.2|5223.2|5235.7|5229.7|5229.2|5223.2|119
1747319700000|2025-05-15 14:35:00|5229.7|5223.7|5230.7|5224.7|5232.7|5226.7|5223.7|5217.7|211
1747320000000|2025-05-15 14:40:00|5231.2|5225.2|5236.2|5230.2|5238.7|5232.7|5230.7|5224.7|164
1747320300000|2025-05-15 14:45:00|5235.7|5229.7|5238.2|5232.2|5243.7|5237.7|5235.7|5229.7|138
1747320600000|2025-05-15 14:50:00|5237.7|5231.7|5239.7|5233.7|5243.7|5237.7|5232.7|5226.7|149
1747320900000|2025-05-15 14:55:00|5240.7|5234.7|5233.2|5227.2|5241.7|5235.7|5230.7|5224.7|167
1747321200000|2025-05-15 15:00:00|5233.7|5227.7|5235.7|5229.7|5238.7|5232.7|5232.2|5226.2|194
1747321500000|2025-05-15 15:05:00|5236.2|5230.2|5242.7|5236.7|5245.7|5239.7|5236.2|5230.2|291
1747321800000|2025-05-15 15:10:00|5243.2|5237.2|5249.7|5243.7|5250.7|5244.7|5241.7|5235.7|193
1747322100000|2025-05-15 15:15:00|5250.2|5244.2|5250.7|5244.7|5253.7|5247.7|5247.7|5241.7|208
1747322400000|2025-05-15 15:20:00|5250.2|5244.2|5249.7|5243.7|5252.7|5246.7|5244.7|5238.7|150
1747322700000|2025-05-15 15:25:00|5250.2|5244.2|5248.7|5242.7|5250.2|5244.2|5243.7|5237.7|154
1747323000000|2025-05-15 15:30:00|5248.2|5242.2|5251.2|5245.2|5251.7|5245.7|5246.7|5240.7|137
1747323300000|2025-05-15 15:35:00|5251.7|5245.7|5254.7|5248.7|5254.7|5248.7|5248.7|5242.7|90
1747323600000|2025-05-15 15:40:00|5254.2|5248.2|5258.2|5252.2|5258.7|5252.7|5254.2|5248.2|115
1747323900000|2025-05-15 15:45:00|5258.7|5252.7|5258.2|5252.2|5262.7|5256.7|5256.7|5250.7|117
1747324200000|2025-05-15 15:50:00|5257.7|5251.7|5263.7|5257.7|5263.7|5257.7|5256.7|5250.7|98
1747324500000|2025-05-15 15:55:00|5263.2|5257.2|5263.7|5257.7|5266.7|5260.7|5261.7|5255.7|108
1747324800000|2025-05-15 16:00:00|5264.2|5258.2|5260.7|5254.7|5265.7|5259.7|5259.7|5253.7|98
1747325100000|2025-05-15 16:05:00|5261.2|5255.2|5261.2|5255.2|5263.7|5257.7|5260.7|5254.7|87
1747325400000|2025-05-15 16:10:00|5261.7|5255.7|5258.7|5252.7|5262.2|5256.2|5254.7|5248.7|161
1747325700000|2025-05-15 16:15:00|5259.2|5253.2|5257.2|5251.2|5262.7|5256.7|5256.7|5250.7|93
1747326000000|2025-05-15 16:20:00|5257.7|5251.7|5257.7|5251.7|5261.2|5255.2|5256.7|5250.7|88
1747326300000|2025-05-15 16:25:00|5258.2|5252.2|5253.7|5247.7|5258.7|5252.7|5252.7|5246.7|85
1747326600000|2025-05-15 16:30:00|5254.2|5248.2|5254.7|5248.7|5257.7|5251.7|5252.7|5246.7|59
1747326900000|2025-05-15 16:35:00|5254.2|5248.2|5258.2|5252.2|5259.7|5253.7|5253.2|5247.2|60
1747327200000|2025-05-15 16:40:00|5257.7|5251.7|5252.7|5246.7|5257.7|5251.7|5252.7|5246.7|42
1747327500000|2025-05-15 16:45:00|5253.2|5247.2|5256.7|5250.7|5256.7|5250.7|5251.7|5245.7|42
1747327800000|2025-05-15 16:50:00|5256.2|5250.2|5254.7|5248.7|5256.7|5250.7|5253.7|5247.7|43
1747328100000|2025-05-15 16:55:00|5255.2|5249.2|5257.7|5251.7|5257.7|5251.7|5253.2|5247.2|119
1747328400000|2025-05-15 17:00:00|5257.2|5251.2|5257.7|5251.7|5258.7|5252.7|5254.7|5248.7|72
1747328700000|2025-05-15 17:05:00|5258.2|5252.2|5255.7|5249.7|5258.7|5252.7|5255.7|5249.7|68
1747329000000|2025-05-15 17:10:00|5256.2|5250.2|5252.7|5246.7|5256.7|5250.7|5251.7|5245.7|71
1747329300000|2025-05-15 17:15:00|5252.2|5246.2|5256.2|5250.2|5257.7|5251.7|5252.2|5246.2|37
1747329600000|2025-05-15 17:20:00|5256.7|5250.7|5256.2|5250.2|5257.7|5251.7|5255.7|5249.7|19
1747329900000|2025-05-15 17:25:00|5255.7|5249.7|5251.7|5245.7|5255.7|5249.7|5251.2|5245.2|39
1747330200000|2025-05-15 17:30:00|5251.2|5245.2|5252.7|5246.7|5253.7|5247.7|5249.7|5243.7|25
1747330500000|2025-05-15 17:35:00|5252.2|5246.2|5254.7|5248.7|5256.7|5250.7|5250.7|5244.7|45
1747330800000|2025-05-15 17:40:00|5255.7|5249.7|5256.2|5250.2|5256.7|5250.7|5253.2|5247.2|24
1747331100000|2025-05-15 17:45:00|5256.7|5250.7|5256.7|5250.7|5259.7|5253.7|5256.7|5250.7|44
1747331400000|2025-05-15 17:50:00|5257.2|5251.2|5261.7|5255.7|5261.7|5255.7|5255.7|5249.7|41
1747331700000|2025-05-15 17:55:00|5261.2|5255.2|5261.7|5255.7|5262.7|5256.7|5258.2|5252.2|69
1747332000000|2025-05-15 18:00:00|5261.2|5255.2|5257.2|5251.2|5261.7|5255.7|5255.7|5249.7|84
1747332300000|2025-05-15 18:05:00|5257.7|5251.7|5260.7|5254.7|5262.2|5256.2|5256.7|5250.7|36
1747332600000|2025-05-15 18:10:00|5261.2|5255.2|5259.7|5253.7|5261.7|5255.7|5258.2|5252.2|16
1747332900000|2025-05-15 18:15:00|5259.2|5253.2|5255.7|5249.7|5261.7|5255.7|5255.7|5249.7|11
1747333200000|2025-05-15 18:20:00|5256.2|5250.2|5256.7|5250.7|5258.7|5252.7|5254.7|5248.7|27
1747333500000|2025-05-15 18:25:00|5256.2|5250.2|5257.7|5251.7|5258.7|5252.7|5254.7|5248.7|37
1747333800000|2025-05-15 18:30:00|5258.2|5252.2|5260.7|5254.7|5260.7|5254.7|5258.2|5252.2|14
1747334100000|2025-05-15 18:35:00|5260.2|5254.2|5261.7|5255.7|5261.7|5255.7|5258.7|5252.7|16
1747334400000|2025-05-15 18:40:00|5261.2|5255.2|5261.2|5255.2|5262.2|5256.2|5259.7|5253.7|23
1747334700000|2025-05-15 18:45:00|5261.7|5255.7|5258.7|5252.7|5261.7|5255.7|5257.7|5251.7|39
1747335000000|2025-05-15 18:50:00|5257.7|5251.7|5256.2|5250.2|5260.2|5254.2|5255.7|5249.7|63
1747335300000|2025-05-15 18:55:00|5256.7|5250.7|5257.8|5248.8|5259.2|5253.2|5254.7|5248.7|70
1747335600000|2025-05-15 19:00:00|5257.7|5248.7|5258.9|5249.9|5259.7|5250.7|5257.6|5248.6|0
1747335900000|2025-05-15 19:05:00|5259|5250|5257.9|5248.9|5261.4|5252.4|5257.4|5248.4|0
1747336200000|2025-05-15 19:10:00|5257.8|5248.8|5258.4|5249.4|5258.5|5249.5|5256.7|5247.7|0
1747336500000|2025-05-15 19:15:00|5258.3|5249.3|5258.7|5249.7|5260.5|5251.5|5258|5249|0
1747336800000|2025-05-15 19:20:00|5258.8|5249.8|5253.8|5244.8|5258.8|5249.8|5253.8|5244.8|0
1747337100000|2025-05-15 19:25:00|5253.7|5244.7|5251.5|5242.5|5254|5245|5250.7|5241.7|0
1747337400000|2025-05-15 19:30:00|5251.6|5242.6|5256.5|5247.5|5256.8|5247.8|5251.6|5242.6|0
1747337700000|2025-05-15 19:35:00|5256.4|5247.4|5253.3|5244.3|5257.9|5248.9|5253.3|5244.3|0
1747338000000|2025-05-15 19:40:00|5253.4|5244.4|5253.8|5244.8|5255.2|5246.2|5252.4|5243.4|0
1747338300000|2025-05-15 19:45:00|5253.9|5244.9|5257|5248|5260.8|5251.8|5253.4|5244.4|0
1747338600000|2025-05-15 19:50:00|5257.2|5248.2|5256.4|5247.4|5261.7|5252.7|5254.3|5245.3|0
1747338900000|2025-05-15 19:55:00|5256.5|5247.5|5263.6|5254.6|5264|5255|5254.8|5245.8|0
1747339200000|2025-05-15 20:00:00|5263.8|5254.8|5265|5256|5266.1|5257.1|5260.4|5251.4|0
1747339500000|2025-05-15 20:05:00|5264.9|5255.9|5262.6|5253.6|5265|5256|5262.6|5253.6|0
1747339800000|2025-05-15 20:10:00|5262.7|5253.7|5263.1|5254.1|5264.1|5255.1|5262.2|5253.2|0
1747340100000|2025-05-15 20:15:00|5263.2|5254.2|5263.1|5254.1|5264.1|5255.1|5262.2|5253.2|0
1747340400000|2025-05-15 20:20:00|5263.2|5254.2|5264.1|5255.1|5264.7|5255.7|5262.9|5253.9|0
1747340700000|2025-05-15 20:25:00|5264|5255|5262.4|5253.4|5264.1|5255.1|5262.2|5253.2|0
1747341000000|2025-05-15 20:30:00|5262.2|5253.2|5262.2|5253.2|5262.9|5253.9|5262.2|5253.2|0
1747341300000|2025-05-15 20:35:00|5262.4|5253.4|5262.9|5253.9|5263.4|5254.4|5262.2|5253.2|0
1747341600000|2025-05-15 20:40:00|5262.7|5253.7|5262.7|5253.7|5263.1|5254.1|5262.4|5253.4|0
1747341900000|2025-05-15 20:45:00|5262.9|5253.9|5262.9|5253.9|5263.4|5254.4|5262.6|5253.6|0
1747342200000|2025-05-15 20:50:00|5262.7|5253.7|5261.9|5252.9|5263.1|5254.1|5261.9|5252.9|0
1747342500000|2025-05-15 20:55:00|5261.7|5252.7|5260.9|5251.9|5261.9|5252.9|5260.8|5251.8|0
1747342800000|2025-05-15 21:00:00|5261.4|5252.4|5261.3|5252.3|5261.5|5252.5|5261|5252|0
1747343100000|2025-05-15 21:05:00|5261.5|5252.5|5261.4|5252.4|5261.5|5252.5|5260.9|5251.9|0
1747343400000|2025-05-15 21:10:00|5261|5252|5261.3|5252.3|5261.5|5252.5|5260.8|5251.8|0
1747343700000|2025-05-15 21:15:00|5261.2|5252.2|5261.7|5252.7|5261.7|5252.7|5261.2|5252.2|0
1747344000000|2025-05-15 21:20:00|5261.9|5252.9|5261.4|5252.4|5261.9|5252.9|5261.3|5252.3|0
1747344300000|2025-05-15 21:25:00|5261.5|5252.5|5261.9|5252.9|5262.2|5253.2|5261.5|5252.5|0
1747344600000|2025-05-15 21:30:00|5262|5253|5262|5253|5262|5253|5261.7|5252.7|0
1747344900000|2025-05-15 21:35:00|5262.1|5253.1|5262.3|5253.3|5262.3|5253.3|5262|5253|0
1747345200000|2025-05-15 21:40:00|5262.1|5253.1|5262.4|5253.4|5262.5|5253.5|5262|5253|0
1747345500000|2025-05-15 21:45:00|5262.5|5253.5|5262.3|5253.3|5262.5|5253.5|5262.2|5253.2|0
1747345800000|2025-05-15 21:50:00|5262.2|5253.2|5262.5|5253.5|5262.8|5253.8|5261.9|5252.9|0
1747346100000|2025-05-15 21:55:00|5262.7|5253.7|5263.3|5254.3|5263.3|5254.3|5262.7|5253.7|0
1747346400000|2025-05-15 22:00:00|5263.1|5254.1|5261.8|5252.8|5263.1|5254.1|5260.5|5251.5|0
1747346700000|2025-05-15 22:05:00|5261.9|5252.9|5262.9|5253.9|5263.3|5254.3|5261.3|5252.3|0
1747347000000|2025-05-15 22:10:00|5263.1|5254.1|5262.4|5253.4|5263.3|5254.3|5262.2|5253.2|0
1747347300000|2025-05-15 22:15:00|5262.5|5253.5|5261.7|5252.7|5262.8|5253.8|5261.6|5252.6|0
1747347600000|2025-05-15 22:20:00|5261.8|5252.8|5261.9|5252.9|5262.5|5253.5|5261.3|5252.3|0
1747347900000|2025-05-15 22:25:00|5262|5253|5262.2|5253.2|5263.1|5254.1|5262|5253|0
1747348200000|2025-05-15 22:30:00|5262.4|5253.4|5261.7|5252.7|5263.1|5254.1|5261.6|5252.6|0
1747348500000|2025-05-15 22:35:00|5261.8|5252.8|5262.2|5253.2|5262.2|5253.2|5261.2|5252.2|0
1747348800000|2025-05-15 22:40:00|5262.1|5253.1|5261.7|5252.7|5262.3|5253.3|5261.3|5252.3|0
1747349100000|2025-05-15 22:45:00|5261.8|5252.8|5261.2|5252.2|5262.2|5253.2|5260.8|5251.8|0
1747349400000|2025-05-15 22:50:00|5261.1|5252.1|5260.6|5251.6|5261.4|5252.4|5260.5|5251.5|0
1747349700000|2025-05-15 22:55:00|5260.7|5251.7|5260|5251|5260.9|5251.9|5259.8|5250.8|0
1747350000000|2025-05-15 23:00:00|5259.2|5250.2|5259.8|5250.8|5260|5251|5259|5250|0
1747350300000|2025-05-15 23:05:00|5259.6|5250.6|5260.1|5251.1|5260.3|5251.3|5259.2|5250.2|0
1747350600000|2025-05-15 23:10:00|5260.2|5251.2|5258.9|5249.9|5260.5|5251.5|5258.7|5249.7|0
1747350900000|2025-05-15 23:15:00|5260|5251|5260.3|5251.3|5260.3|5251.3|5259.8|5250.8|0
1747351200000|2025-05-15 23:20:00|5260.2|5251.2|5260.3|5251.3|5260.9|5251.9|5259.8|5250.8|0
1747351500000|2025-05-15 23:25:00|5260.5|5251.5|5260.5|5251.5|5261.2|5252.2|5260.3|5251.3|0
1747351800000|2025-05-15 23:30:00|5260.6|5251.6|5260.5|5251.5|5260.7|5251.7|5260.5|5251.5|0
1747352100000|2025-05-15 23:35:00|5260.7|5251.7|5262.4|5253.4|5262.6|5253.6|5260.5|5251.5|0
1747352400000|2025-05-15 23:40:00|5262.6|5253.6|5263.1|5254.1|5263.7|5254.7|5262.5|5253.5|0
1747352700000|2025-05-15 23:45:00|5263|5254|5262.8|5253.8|5263.9|5254.9|5262.5|5253.5|0
1747353000000|2025-05-15 23:50:00|5263|5254|5262.3|5253.3|5263.2|5254.2|5262.3|5253.3|0
1747353300000|2025-05-15 23:55:00|5262.4|5253.4|5263.2|5254.2|5263.2|5254.2|5262|5253|0
1747353600000|2025-05-16 00:00:00|5263.5|5254.5|5264.4|5255.4|5265.9|5256.9|5262.5|5253.5|0
1747353900000|2025-05-16 00:05:00|5264.3|5255.3|5264.6|5255.6|5265|5256|5263.6|5254.6|0
1747354200000|2025-05-16 00:10:00|5264.7|5255.7|5265.8|5256.8|5266.2|5257.2|5264.6|5255.6|0
1747354500000|2025-05-16 00:15:00|5266|5257|5264.9|5255.9|5266.2|5257.2|5264.7|5255.7|0
1747354800000|2025-05-16 00:20:00|5265|5256|5263.9|5254.9|5265.4|5256.4|5263.9|5254.9|0
1747355100000|2025-05-16 00:25:00|5264.1|5255.1|5262.7|5253.7|5264.2|5255.2|5262.4|5253.4|0
1747355400000|2025-05-16 00:30:00|5262.6|5253.6|5262.2|5253.2|5262.9|5253.9|5262|5253|0
1747355700000|2025-05-16 00:35:00|5262.3|5253.3|5261.6|5252.6|5263|5254|5261.2|5252.2|0
1747356000000|2025-05-16 00:40:00|5261.7|5252.7|5262.2|5253.2|5262.5|5253.5|5261.7|5252.7|0
1747356300000|2025-05-16 00:45:00|5262.1|5253.1|5257.1|5248.1|5262.1|5253.1|5256.7|5247.7|0
1747356600000|2025-05-16 00:50:00|5256.9|5247.9|5257.2|5248.2|5258|5249|5256.5|5247.5|0
1747356900000|2025-05-16 00:55:00|5257.1|5248.1|5255.8|5246.8|5257.2|5248.2|5255.4|5246.4|0
1747357200000|2025-05-16 01:00:00|5255.6|5246.6|5256.6|5247.6|5256.6|5247.6|5254.9|5245.9|0
1747357500000|2025-05-16 01:05:00|5256.4|5247.4|5255.9|5246.9|5256.6|5247.6|5254.5|5245.5|0
1747357800000|2025-05-16 01:10:00|5255.7|5246.7|5253.1|5244.1|5255.9|5246.9|5252.6|5243.6|0
1747358100000|2025-05-16 01:15:00|5253.4|5244.4|5254|5250|5257|5253|5240.5|5236.5|897
1747358400000|2025-05-16 01:20:00|5253.5|5249.5|5252|5248|5256.5|5252.5|5245.5|5241.5|824
1747358700000|2025-05-16 01:25:00|5253|5249|5256|5252|5257|5253|5252|5248|693
1747359000000|2025-05-16 01:30:00|5253.5|5249.5|5267|5263|5277|5273|5240|5236|4778
1747359300000|2025-05-16 01:35:00|5266|5262|5288|5284|5291.5|5287.5|5266|5262|2215
1747359600000|2025-05-16 01:40:00|5287.5|5283.5|5265|5261|5296|5292|5260|5256|2263
1747359900000|2025-05-16 01:45:00|5266|5262|5263|5259|5285|5281|5263|5259|2068
1747360200000|2025-05-16 01:50:00|5262|5258|5253|5249|5279|5275|5253|5249|1549
1747360500000|2025-05-16 01:55:00|5254|5250|5269|5265|5277|5273|5254|5250|1630
1747360800000|2025-05-16 02:00:00|5268|5264|5283|5279|5285|5281|5263|5259|1880
1747361100000|2025-05-16 02:05:00|5282.5|5278.5|5280|5276|5288.5|5284.5|5278|5274|1063
1747361400000|2025-05-16 02:10:00|5278.5|5274.5|5261|5257|5282.5|5278.5|5258|5254|1066
1747361700000|2025-05-16 02:15:00|5260|5256|5261|5257|5272|5268|5260|5256|844
1747362000000|2025-05-16 02:20:00|5260.5|5256.5|5260|5256|5264|5260|5255|5251|1069
1747362300000|2025-05-16 02:25:00|5259.5|5255.5|5249|5245|5261|5257|5248|5244|999
1747362600000|2025-05-16 02:30:00|5248|5244|5260.5|5256.5|5262|5258|5247|5243|918
1747362900000|2025-05-16 02:35:00|5260|5256|5255|5251|5262|5258|5251|5247|758
1747363200000|2025-05-16 02:40:00|5254.5|5250.5|5257|5253|5265|5261|5254|5250|1064
1747363500000|2025-05-16 02:45:00|5256|5252|5245|5241|5260|5256|5244|5240|1356
1747363800000|2025-05-16 02:50:00|5244|5240|5256|5252|5256.5|5252.5|5244|5240|649
1747364100000|2025-05-16 02:55:00|5256.5|5252.5|5260|5256|5265|5261|5254.5|5250.5|982
1747364400000|2025-05-16 03:00:00|5259.5|5255.5|5265|5261|5270|5266|5257|5253|2124
1747364700000|2025-05-16 03:05:00|5264|5260|5274|5270|5278|5274|5264|5260|1307
1747365000000|2025-05-16 03:10:00|5274.5|5270.5|5272.5|5268.5|5286|5282|5271.5|5267.5|1522
1747365300000|2025-05-16 03:15:00|5273|5269|5270.5|5266.5|5278.5|5274.5|5270.5|5266.5|423
1747365600000|2025-05-16 03:20:00|5270|5266|5272.5|5268.5|5277.5|5273.5|5269.5|5265.5|314
1747365900000|2025-05-16 03:25:00|5273.5|5269.5|5282.5|5278.5|5283.5|5279.5|5273.5|5269.5|708
1747366200000|2025-05-16 03:30:00|5282|5278|5282.5|5278.5|5285.5|5281.5|5279.5|5275.5|520
1747366500000|2025-05-16 03:35:00|5281.5|5277.5|5280.5|5276.5|5282.5|5278.5|5278.5|5274.5|423
1747366800000|2025-05-16 03:40:00|5280|5276|5277.5|5273.5|5280.5|5276.5|5275.5|5271.5|242
1747367100000|2025-05-16 03:45:00|5277|5273|5277.5|5273.5|5279.5|5275.5|5275.5|5271.5|209
1747367400000|2025-05-16 03:50:00|5278|5274|5276.5|5272.5|5279.5|5275.5|5275.5|5271.5|298
1747367700000|2025-05-16 03:55:00|5277|5273|5274.5|5270.5|5277|5273|5273.5|5269.5|162
1747368000000|2025-05-16 04:00:00|5277|5268|5278.2|5269.2|5278.7|5269.7|5276.6|5267.6|0
1747368300000|2025-05-16 04:05:00|5278.1|5269.1|5278|5269|5278.1|5269.1|5277.4|5268.4|0
1747368600000|2025-05-16 04:10:00|5277.9|5268.9|5278.2|5269.2|5278.4|5269.4|5277.6|5268.6|0
1747368900000|2025-05-16 04:15:00|5278.3|5269.3|5277.4|5268.4|5278.4|5269.4|5277.4|5268.4|0
1747369200000|2025-05-16 04:20:00|5277.2|5268.2|5277.2|5268.2|5277.6|5268.6|5276.7|5267.7|0
1747369500000|2025-05-16 04:25:00|5277.1|5268.1|5277.1|5268.1|5278|5269|5277|5268|0
1747369800000|2025-05-16 04:30:00|5277.2|5268.2|5277.5|5268.5|5278|5269|5277.2|5268.2|0
1747370100000|2025-05-16 04:35:00|5277.3|5268.3|5277.3|5268.3|5277.6|5268.6|5276.9|5267.9|0
1747370400000|2025-05-16 04:40:00|5277.2|5268.2|5277.4|5268.4|5277.4|5268.4|5276.9|5267.9|0
1747370700000|2025-05-16 04:45:00|5277.2|5268.2|5277.7|5268.7|5277.7|5268.7|5277.1|5268.1|0
1747371000000|2025-05-16 04:50:00|5277.8|5268.8|5276.6|5267.6|5278.2|5269.2|5276.1|5267.1|0
1747371300000|2025-05-16 04:55:00|5276.5|5267.5|5276.7|5267.7|5276.9|5267.9|5276.4|5267.4|13
1747371600000|2025-05-16 05:00:00|5278|5274|5275.5|5271.5|5282.5|5278.5|5268.5|5264.5|1707
1747371900000|2025-05-16 05:05:00|5276.5|5272.5|5277.5|5273.5|5282.5|5278.5|5274.5|5270.5|543
1747372200000|2025-05-16 05:10:00|5277|5273|5288.5|5284.5|5292.5|5288.5|5276.5|5272.5|1337
1747372500000|2025-05-16 05:15:00|5288|5284|5288.5|5284.5|5301.5|5297.5|5287.5|5283.5|1416
1747372800000|2025-05-16 05:20:00|5288|5284|5287.5|5283.5|5292.5|5288.5|5284.5|5280.5|534
1747373100000|2025-05-16 05:25:00|5286.5|5282.5|5284.5|5280.5|5289.5|5285.5|5284.5|5280.5|543
1747373400000|2025-05-16 05:30:00|5284|5280|5277.5|5273.5|5284|5280|5275|5271|639
1747373700000|2025-05-16 05:35:00|5276.5|5272.5|5285.5|5281.5|5285.5|5281.5|5273|5269|635
1747374000000|2025-05-16 05:40:00|5286.5|5282.5|5281.5|5277.5|5287.5|5283.5|5280.5|5276.5|885
1747374300000|2025-05-16 05:45:00|5281|5277|5272.5|5268.5|5281.5|5277.5|5271.5|5267.5|639
1747374600000|2025-05-16 05:50:00|5271.5|5267.5|5272.5|5268.5|5278.5|5274.5|5269.5|5265.5|2515
1747374900000|2025-05-16 05:55:00|5273|5269|5267.5|5263.5|5275.5|5271.5|5266.5|5262.5|692
1747375200000|2025-05-16 06:00:00|5266.5|5262.5|5267.5|5263.5|5267.5|5263.5|5262.5|5258.5|856
1747375500000|2025-05-16 06:05:00|5267|5263|5270.5|5266.5|5272.5|5268.5|5264.5|5260.5|557
1747375800000|2025-05-16 06:10:00|5270|5266|5277.5|5273.5|5278.5|5274.5|5266.5|5262.5|781
1747376100000|2025-05-16 06:15:00|5276.5|5272.5|5284.5|5280.5|5287.5|5283.5|5276.5|5272.5|759
1747376400000|2025-05-16 06:20:00|5285|5281|5286.5|5282.5|5290.5|5286.5|5283.5|5279.5|1150
1747376700000|2025-05-16 06:25:00|5285.5|5281.5|5283|5279|5288|5284|5280|5276|585
1747377000000|2025-05-16 06:30:00|5282.5|5278.5|5285.5|5281.5|5286.5|5282.5|5281|5277|539
1747377300000|2025-05-16 06:35:00|5284.5|5280.5|5286.5|5282.5|5288.5|5284.5|5280.5|5276.5|476
1747377600000|2025-05-16 06:40:00|5286|5282|5279.5|5275.5|5288.5|5284.5|5278.5|5274.5|593
1747377900000|2025-05-16 06:45:00|5280|5276|5279.5|5275.5|5284.5|5280.5|5277.5|5273.5|461
1747378200000|2025-05-16 06:50:00|5280.5|5276.5|5281.5|5277.5|5282.5|5278.5|5278.5|5274.5|379
1747378500000|2025-05-16 06:55:00|5282|5278|5281.5|5277.5|5282|5278|5278.5|5274.5|363
1747378800000|2025-05-16 07:00:00|5281|5277|5283.5|5279.5|5288.5|5284.5|5277.5|5273.5|799
1747379100000|2025-05-16 07:05:00|5283|5279|5284.5|5280.5|5285.5|5281.5|5276.5|5272.5|532
1747379400000|2025-05-16 07:10:00|5284|5280|5284.5|5280.5|5286.5|5282.5|5282.5|5278.5|332
1747379700000|2025-05-16 07:15:00|5283.5|5279.5|5286.5|5282.5|5287.5|5283.5|5282.5|5278.5|330
1747380000000|2025-05-16 07:20:00|5285.5|5281.5|5289.5|5285.5|5290.5|5286.5|5285.5|5281.5|439
1747380300000|2025-05-16 07:25:00|5290|5286|5287.5|5283.5|5290.5|5286.5|5286.5|5282.5|391
1747380600000|2025-05-16 07:30:00|5288|5284|5294.5|5290.5|5295.5|5291.5|5287.5|5283.5|890
1747380900000|2025-05-16 07:35:00|5293.5|5289.5|5292.5|5288.5|5294.5|5290.5|5291.5|5287.5|667
1747381200000|2025-05-16 07:40:00|5291.5|5287.5|5290.5|5286.5|5294.5|5290.5|5290.5|5286.5|843
1747381500000|2025-05-16 07:45:00|5290|5286|5287.5|5283.5|5290.5|5286.5|5284.5|5280.5|864
1747381800000|2025-05-16 07:50:00|5286.5|5282.5|5287.5|5283.5|5288.5|5284.5|5283.5|5279.5|1230
1747382100000|2025-05-16 07:55:00|5286.5|5282.5|5290.5|5286.5|5294.5|5290.5|5286.5|5282.5|1808
1747382400000|2025-05-16 08:00:00|5289.5|5285.5|5281.5|5277.5|5289.5|5285.5|5281.5|5277.5|1327
1747382700000|2025-05-16 08:05:00|5282.5|5278.5|5277|5273|5282.5|5278.5|5276|5272|1935
1747383000000|2025-05-16 08:10:00|5277.5|5273.5|5272.5|5268.5|5277.5|5273.5|5272.5|5268.5|1063
1747383300000|2025-05-16 08:15:00|5272|5268|5273.5|5269.5|5273.5|5269.5|5268.5|5264.5|937
1747383600000|2025-05-16 08:20:00|5274.5|5270.5|5273.5|5269.5|5274.5|5270.5|5271.5|5267.5|1133
1747383900000|2025-05-16 08:25:00|5273|5269|5273|5269|5275|5271|5270.5|5266.5|927
1747384200000|2025-05-16 08:30:00|5276.3|5267.3|5276.6|5267.6|5276.6|5267.6|5275.3|5266.3|0
1747384500000|2025-05-16 08:35:00|5276.5|5267.5|5275.9|5266.9|5278.4|5269.4|5275.8|5266.8|0
1747384800000|2025-05-16 08:40:00|5276|5267|5276.8|5267.8|5276.8|5267.8|5275|5266|0
1747385100000|2025-05-16 08:45:00|5276.9|5267.9|5275.7|5266.7|5276.9|5267.9|5275.7|5266.7|0
1747385400000|2025-05-16 08:50:00|5275.9|5266.9|5277.7|5268.7|5278.7|5269.7|5275.3|5266.3|0
1747385700000|2025-05-16 08:55:00|5277.6|5268.6|5276.1|5267.1|5277.6|5268.6|5275.7|5266.7|0
1747386000000|2025-05-16 09:00:00|5276.4|5267.4|5275.2|5266.2|5277|5268|5274.5|5265.5|0
1747386300000|2025-05-16 09:05:00|5275.1|5266.1|5275.3|5266.3|5275.3|5266.3|5274.5|5265.5|0
1747386600000|2025-05-16 09:10:00|5275.2|5266.2|5276.5|5267.5|5276.5|5267.5|5275.1|5266.1|0
1747386900000|2025-05-16 09:15:00|5276.4|5267.4|5279|5272|5279|5272|5275|5267|52
1747387200000|2025-05-16 09:20:00|5280|5273|5279|5271|5280|5273|5277|5270|242
1747387500000|2025-05-16 09:25:00|5278|5270|5275|5268|5279|5270|5273|5266|24
1747387800000|2025-05-16 09:30:00|5274|5267|5277|5270|5277|5270|5273|5266|11
1747388100000|2025-05-16 09:35:00|5276|5269|5278|5271|5278|5271|5276|5269|5
1747388400000|2025-05-16 09:40:00|5279|5270|5280|5272|5282|5275|5275|5268|185
1747388700000|2025-05-16 09:45:00|5279|5273|5278|5271|5281|5274|5278|5271|395
1747389000000|2025-05-16 09:50:00|5279|5270|5280|5273|5281|5274|5279|5270|9
1747389300000|2025-05-16 09:55:00|5281|5274|5281|5273|5283|5276|5280|5273|22
1747389600000|2025-05-16 10:00:00|5282|5274|5273|5266|5284|5276|5272|5265|1346
1747389900000|2025-05-16 10:05:00|5274|5267|5276|5269|5276|5269|5273|5266|234
1747390200000|2025-05-16 10:10:00|5275|5268|5276|5269|5278|5271|5275|5268|259
1747390500000|2025-05-16 10:15:00|5277|5270|5277|5269|5279|5272|5277|5269|139
1747390800000|2025-05-16 10:20:00|5278|5270|5277|5270|5278|5271|5276|5269|36
1747391100000|2025-05-16 10:25:00|5276|5269|5276|5269|5277|5270|5273|5266|276
1747391400000|2025-05-16 10:30:00|5275|5268|5275|5268|5276|5269|5274|5267|28
1747391700000|2025-05-16 10:35:00|5274|5267|5274|5267|5275|5268|5274|5266|49
1747392000000|2025-05-16 10:40:00|5275|5268|5276|5269|5276|5269|5275|5267|4
1747392300000|2025-05-16 10:45:00|5277|5270|5278|5271|5278|5271|5277|5269|21
1747392600000|2025-05-16 10:50:00|5277|5270|5277|5270|5279|5272|5277|5270|23
1747392900000|2025-05-16 10:55:00|5276|5269|5274|5267|5277|5270|5273|5266|35
1747393200000|2025-05-16 11:00:00|5275|5268|5274|5267|5277|5269|5274|5267|446
1747393500000|2025-05-16 11:05:00|5275|5268|5274|5267|5275|5268|5273|5266|56
1747393800000|2025-05-16 11:10:00|5273|5266|5273|5266|5274|5267|5271|5263|63
1747394100000|2025-05-16 11:15:00|5274|5265|5272|5265|5274|5266|5270|5263|70
1747394400000|2025-05-16 11:20:00|5273|5264|5272|5265|5273|5266|5272|5264|26
1747394700000|2025-05-16 11:25:00|5273|5266|5271|5264|5274|5267|5271|5264|29
1747395000000|2025-05-16 11:30:00|5270|5263|5268|5260|5270|5263|5266|5259|56
1747395300000|2025-05-16 11:35:00|5267|5261|5269|5262|5270|5263|5266|5259|44
1747395600000|2025-05-16 11:40:00|5268|5261|5270|5263|5270|5263|5268|5261|29
1747395900000|2025-05-16 11:45:00|5269|5262|5272|5265|5275|5268|5269|5262|48
1747396200000|2025-05-16 11:50:00|5271|5264|5271|5264|5271|5265|5270|5263|37
1747396500000|2025-05-16 11:55:00|5270|5263|5271|5264|5272|5265|5269|5262|22
1747396800000|2025-05-16 12:00:00|5270|5263|5271|5264|5272|5265|5269|5262|28
1747397100000|2025-05-16 12:05:00|5272|5263|5271|5264|5273|5266|5271|5263|10
1747397400000|2025-05-16 12:10:00|5270|5263|5267|5260|5271|5264|5265|5258|171
1747397700000|2025-05-16 12:15:00|5268|5261|5269|5262|5271|5264|5266|5258|50
1747398000000|2025-05-16 12:20:00|5268|5261|5269|5262|5269|5262|5267|5260|27
1747398300000|2025-05-16 12:25:00|5270|5263|5270|5262|5271|5264|5268|5260|161
1747398600000|2025-05-16 12:30:00|5269|5261|5268|5260|5270|5263|5267|5259|41
1747398900000|2025-05-16 12:35:00|5269|5261|5267|5259|5269|5261|5266|5259|14
1747399200000|2025-05-16 12:40:00|5266|5260|5267|5260|5269|5262|5266|5259|23
1747399500000|2025-05-16 12:45:00|5266|5259|5266|5259|5267|5260|5266|5258|23
1747399800000|2025-05-16 12:50:00|5265|5258|5265|5257|5267|5260|5264|5257|20
1747400100000|2025-05-16 12:55:00|5266|5258|5265.5|5259.5|5267|5260|5265|5257|30
1747400400000|2025-05-16 13:00:00|5265|5259|5262|5256|5265.5|5259.5|5261.5|5255.5|28
1747400700000|2025-05-16 13:05:00|5262.5|5256.5|5266.5|5260.5|5266.5|5260.5|5261.5|5255.5|4
1747401000000|2025-05-16 13:10:00|5266|5260|5266.5|5260.5|5267.5|5261.5|5265.5|5259.5|7
1747401300000|2025-05-16 13:15:00|5267|5261|5269.5|5263.5|5269.5|5263.5|5265.5|5259.5|17
1747401600000|2025-05-16 13:20:00|5269|5263|5269.5|5263.5|5269.5|5263.5|5266|5260|8
1747401900000|2025-05-16 13:25:00|5268.5|5262.5|5266.5|5260.5|5271.5|5265.5|5263.5|5257.5|32
1747402200000|2025-05-16 13:30:00|5267|5261|5267.5|5261.5|5277|5271|5265|5259|694
1747402500000|2025-05-16 13:35:00|5266.5|5260.5|5263|5257|5268|5262|5258|5252|277
1747402800000|2025-05-16 13:40:00|5263.5|5257.5|5255.5|5249.5|5266.5|5260.5|5251.5|5245.5|222
1747403100000|2025-05-16 13:45:00|5255|5249|5254.5|5248.5|5257.5|5251.5|5248.5|5242.5|155
1747403400000|2025-05-16 13:50:00|5255|5249|5269.5|5263.5|5269.5|5263.5|5254.5|5248.5|236
1747403700000|2025-05-16 13:55:00|5269|5263|5272.5|5266.5|5272.5|5266.5|5266.5|5260.5|194
1747404000000|2025-05-16 14:00:00|5272|5266|5269.5|5263.5|5275.5|5269.5|5266.5|5260.5|104
1747404300000|2025-05-16 14:05:00|5270|5264|5272|5266|5273|5267|5262.5|5256.5|120
1747404600000|2025-05-16 14:10:00|5271.5|5265.5|5275.5|5269.5|5275.5|5269.5|5268.5|5262.5|108
1747404900000|2025-05-16 14:15:00|5275|5269|5271.5|5265.5|5278.5|5272.5|5267.5|5261.5|62
1747405200000|2025-05-16 14:20:00|5271|5265|5274|5268|5275|5269|5266.5|5260.5|111
1747405500000|2025-05-16 14:25:00|5273.5|5267.5|5264|5258|5274.5|5268.5|5263|5257|72
1747405800000|2025-05-16 14:30:00|5264.5|5258.5|5265.5|5259.5|5267.5|5261.5|5262.5|5256.5|57
1747406100000|2025-05-16 14:35:00|5265|5259|5262.5|5256.5|5265.5|5259.5|5261.5|5255.5|54
1747406400000|2025-05-16 14:40:00|5262|5256|5255.5|5249.5|5262.5|5256.5|5254.5|5248.5|59
1747406700000|2025-05-16 14:45:00|5255|5249|5254.5|5248.5|5258|5252|5251.5|5245.5|66
1747407000000|2025-05-16 14:50:00|5254|5248|5255.5|5249.5|5257.5|5251.5|5253.5|5247.5|34
1747407300000|2025-05-16 14:55:00|5256|5250|5259.5|5253.5|5260.5|5254.5|5255.5|5249.5|16
1747407600000|2025-05-16 15:00:00|5260|5254|5261.5|5255.5|5263.5|5257.5|5259.5|5253.5|15
1747407900000|2025-05-16 15:05:00|5261|5255|5255.5|5249.5|5261.5|5255.5|5255.5|5249.5|12
1747408200000|2025-05-16 15:10:00|5255|5249|5257.5|5251.5|5258|5252|5253.5|5247.5|24
1747408500000|2025-05-16 15:15:00|5257|5251|5254.5|5248.5|5259|5253|5253.5|5247.5|29
1747408800000|2025-05-16 15:20:00|5255|5249|5254|5248|5257|5251|5252.5|5246.5|17
1747409100000|2025-05-16 15:25:00|5253.5|5247.5|5256.5|5250.5|5257.5|5251.5|5253.5|5247.5|26
1747409400000|2025-05-16 15:30:00|5257|5251|5256.5|5250.5|5258.5|5252.5|5255.5|5249.5|20
1747409700000|2025-05-16 15:35:00|5257|5251|5255|5249|5258.5|5252.5|5255|5249|12
1747410000000|2025-05-16 15:40:00|5255.5|5249.5|5258.5|5252.5|5260|5254|5254.5|5248.5|27
1747410300000|2025-05-16 15:45:00|5259|5253|5259|5253|5259.5|5253.5|5255.5|5249.5|28
1747410600000|2025-05-16 15:50:00|5258.5|5252.5|5257|5251|5258.5|5252.5|5254.5|5248.5|12
1747410900000|2025-05-16 15:55:00|5256.5|5250.5|5252.5|5246.5|5256.5|5250.5|5252|5246|36
1747411200000|2025-05-16 16:00:00|5251.5|5245.5|5252.5|5246.5|5254.5|5248.5|5251.5|5245.5|32
1747411500000|2025-05-16 16:05:00|5253|5247|5248.5|5242.5|5253|5247|5248.5|5242.5|46
1747411800000|2025-05-16 16:10:00|5249|5243|5250|5244|5251.5|5245.5|5247.5|5241.5|31
1747412100000|2025-05-16 16:15:00|5250.5|5244.5|5254.5|5248.5|5255|5249|5249.5|5243.5|35
1747412400000|2025-05-16 16:20:00|5254|5248|5253.5|5247.5|5255.5|5249.5|5253|5247|33
1747412700000|2025-05-16 16:25:00|5254|5248|5252.5|5246.5|5257|5251|5252.5|5246.5|32
1747413000000|2025-05-16 16:30:00|5252|5246|5252.5|5246.5|5256.5|5250.5|5252|5246|48
1747413300000|2025-05-16 16:35:00|5251.5|5245.5|5253.5|5247.5|5253.5|5247.5|5251.5|5245.5|9
1747413600000|2025-05-16 16:40:00|5254.5|5248.5|5252|5246|5254.5|5248.5|5251.5|5245.5|42
1747413900000|2025-05-16 16:45:00|5252.5|5246.5|5251.5|5245.5|5253|5247|5250.5|5244.5|31
1747414200000|2025-05-16 16:50:00|5251|5245|5253.5|5247.5|5254|5248|5250|5244|42
1747414500000|2025-05-16 16:55:00|5254|5248|5254|5248|5254.5|5248.5|5252.5|5246.5|53
1747414800000|2025-05-16 17:00:00|5254.5|5248.5|5258.5|5252.5|5258.5|5252.5|5253.5|5247.5|41
1747415100000|2025-05-16 17:05:00|5258|5252|5257|5251|5259|5253|5256.5|5250.5|11
1747415400000|2025-05-16 17:10:00|5256.5|5250.5|5258.5|5252.5|5259.5|5253.5|5255.5|5249.5|6
1747415700000|2025-05-16 17:15:00|5259|5253|5260.5|5254.5|5260.5|5254.5|5258.5|5252.5|20
1747416000000|2025-05-16 17:20:00|5260|5254|5262|5256|5262.5|5256.5|5259.5|5253.5|17
1747416300000|2025-05-16 17:25:00|5262.5|5256.5|5259.5|5253.5|5262.5|5256.5|5259.5|5253.5|13
1747416600000|2025-05-16 17:30:00|5260|5254|5258.5|5252.5|5260.5|5254.5|5258.5|5252.5|17
1747416900000|2025-05-16 17:35:00|5258|5252|5255.5|5249.5|5258.5|5252.5|5255.5|5249.5|13
1747417200000|2025-05-16 17:40:00|5256|5250|5252.5|5246.5|5256|5250|5252.5|5246.5|17
1747417500000|2025-05-16 17:45:00|5253|5247|5254.5|5248.5|5255.5|5249.5|5253|5247|23
1747417800000|2025-05-16 17:50:00|5254|5248|5253.5|5247.5|5254.5|5248.5|5252.5|5246.5|13
1747418100000|2025-05-16 17:55:00|5253|5247|5257.5|5251.5|5257.5|5251.5|5252.5|5246.5|33
1747418400000|2025-05-16 18:00:00|5258|5252|5261.5|5255.5|5261.5|5255.5|5258|5252|23
1747418700000|2025-05-16 18:05:00|5262|5256|5262.5|5256.5|5263.5|5257.5|5260.5|5254.5|25
1747419000000|2025-05-16 18:10:00|5263|5257|5265|5259|5266|5260|5262.5|5256.5|34
1747419300000|2025-05-16 18:15:00|5265.5|5259.5|5265.5|5259.5|5266|5260|5264.5|5258.5|49
1747419600000|2025-05-16 18:20:00|5266|5260|5267.5|5261.5|5267.5|5261.5|5265.5|5259.5|36
1747419900000|2025-05-16 18:25:00|5267|5261|5269|5263|5270.5|5264.5|5266.5|5260.5|22
1747420200000|2025-05-16 18:30:00|5269.5|5263.5|5263.5|5257.5|5269.5|5263.5|5262.5|5256.5|35
1747420500000|2025-05-16 18:35:00|5263|5257|5261|5255|5264.5|5258.5|5261|5255|16
1747420800000|2025-05-16 18:40:00|5261.5|5255.5|5264.5|5258.5|5264.5|5258.5|5261.5|5255.5|15
1747421100000|2025-05-16 18:45:00|5265|5259|5266.5|5260.5|5266.5|5260.5|5264.5|5258.5|50
1747421400000|2025-05-16 18:50:00|5266|5260|5265.5|5259.5|5267.5|5261.5|5265.5|5259.5|41
1747421700000|2025-05-16 18:55:00|5266|5260|5269.3|5260.3|5269.5|5263.5|5265|5259|36
1747422000000|2025-05-16 19:00:00|5269.4|5260.4|5271.7|5262.7|5271.7|5262.7|5269.2|5260.2|1
1747422300000|2025-05-16 19:05:00|5271.8|5262.8|5270.9|5261.9|5273.9|5264.9|5270.6|5261.6|0
1747422600000|2025-05-16 19:10:00|5270.8|5261.8|5267.2|5258.2|5270.9|5261.9|5267.2|5258.2|0
1747422900000|2025-05-16 19:15:00|5267.3|5258.3|5267.6|5258.6|5268.8|5259.8|5267.2|5258.2|0
1747423200000|2025-05-16 19:20:00|5267.5|5258.5|5268.6|5259.6|5270|5261|5267.2|5258.2|0
1747423500000|2025-05-16 19:25:00|5268.7|5259.7|5267.8|5258.8|5268.7|5259.7|5267.7|5258.7|0
1747423800000|2025-05-16 19:30:00|5267.7|5258.7|5267.4|5258.4|5270.3|5261.3|5266.6|5257.6|0
1747424100000|2025-05-16 19:35:00|5267.5|5258.5|5270.4|5261.4|5272|5263|5267.4|5258.4|0
1747424400000|2025-05-16 19:40:00|5270.3|5261.3|5267.1|5258.1|5270.4|5261.4|5267|5258|0
1747424700000|2025-05-16 19:45:00|5267|5258|5267.3|5258.3|5268.3|5259.3|5266.1|5257.1|0
1747425000000|2025-05-16 19:50:00|5267.4|5258.4|5264.1|5255.1|5268|5259|5264.1|5255.1|0
1747425300000|2025-05-16 19:55:00|5264|5255|5262|5253|5264.7|5255.7|5260.1|5251.1|0
1747425600000|2025-05-16 20:00:00|5261.9|5252.9|5260.7|5251.7|5262.1|5253.1|5259.3|5250.3|0
1747425900000|2025-05-16 20:05:00|5260.5|5251.5|5259.4|5250.4|5260.7|5251.7|5259.3|5250.3|0
1747426200000|2025-05-16 20:10:00|5259.6|5250.6|5260.1|5251.1|5260.5|5251.5|5259.1|5250.1|0
1747426500000|2025-05-16 20:15:00|5260|5251|5259.6|5250.6|5260.1|5251.1|5259.3|5250.3|0
1747426800000|2025-05-16 20:20:00|5259.8|5250.8|5260.5|5251.5|5261|5252|5259.8|5250.8|0
1747427100000|2025-05-16 20:25:00|5260.7|5251.7|5260.7|5251.7|5260.8|5251.8|5260.1|5251.1|0
1747427400000|2025-05-16 20:30:00|5260.5|5251.5|5260.3|5251.3|5260.7|5251.7|5260.1|5251.1|0
1747427700000|2025-05-16 20:35:00|5260.2|5251.2|5260|5251|5260.5|5251.5|5259.8|5250.8|0
1747428000000|2025-05-16 20:40:00|5259.8|5250.8|5259.3|5250.3|5260.1|5251.1|5257.5|5248.5|0
1747428300000|2025-05-16 20:45:00|5259.1|5250.1|5251.5|5242.5|5259.3|5250.3|5251.2|5242.2|0
1747428600000|2025-05-16 20:50:00|5251.7|5242.7|5237.8|5228.8|5251.7|5242.7|5237.5|5228.5|0
1747428900000|2025-05-16 20:55:00|5238|5229|5244|5235|5245.9|5236.9|5236.8|5227.8|0
1747605600000|2025-05-18 22:00:00|5234.1|5225.1|5238.5|5229.5|5241.1|5232.1|5232.6|5223.6|0
1747605900000|2025-05-18 22:05:00|5238.4|5229.4|5241.3|5232.3|5241.8|5232.8|5236.9|5227.9|0
1747606200000|2025-05-18 22:10:00|5241.2|5232.2|5239.2|5230.2|5241.5|5232.5|5236.7|5227.7|0
1747606500000|2025-05-18 22:15:00|5239.1|5230.1|5240|5231|5240.2|5231.2|5237.9|5228.9|0
1747606800000|2025-05-18 22:20:00|5240.1|5231.1|5242.8|5233.8|5243|5234|5240.1|5231.1|0
1747607100000|2025-05-18 22:25:00|5243|5234|5241|5232|5243|5234|5240.5|5231.5|0
1747607400000|2025-05-18 22:30:00|5240.8|5231.8|5242.5|5233.5|5243.1|5234.1|5238.9|5229.9|0
1747607700000|2025-05-18 22:35:00|5242.8|5233.8|5241|5232|5242.8|5233.8|5240.1|5231.1|0
1747608000000|2025-05-18 22:40:00|5240.9|5231.9|5240.4|5231.4|5241.2|5232.2|5239.8|5230.8|0
1747608300000|2025-05-18 22:45:00|5240.5|5231.5|5242.1|5233.1|5242.2|5233.2|5240.3|5231.3|0
1747608600000|2025-05-18 22:50:00|5241.9|5232.9|5242.6|5233.6|5242.9|5233.9|5241.7|5232.7|0
1747608900000|2025-05-18 22:55:00|5242.5|5233.5|5246.1|5237.1|5246.6|5237.6|5242.5|5233.5|0
1747609200000|2025-05-18 23:00:00|5246.2|5237.2|5245.8|5236.8|5246.5|5237.5|5244|5235|0
1747609500000|2025-05-18 23:05:00|5245.9|5236.9|5246|5237|5246.2|5237.2|5244.3|5235.3|0
1747609800000|2025-05-18 23:10:00|5245.9|5236.9|5244.7|5235.7|5246|5237|5244|5235|0
1747610100000|2025-05-18 23:15:00|5244.3|5235.3|5244|5235|5244.5|5235.5|5243.3|5234.3|0
1747610400000|2025-05-18 23:20:00|5244.1|5235.1|5243.9|5234.9|5244.7|5235.7|5243.6|5234.6|0
1747610700000|2025-05-18 23:25:00|5243.8|5234.8|5246.3|5237.3|5246.4|5237.4|5243.5|5234.5|0
1747611000000|2025-05-18 23:30:00|5246.4|5237.4|5246.8|5237.8|5247.5|5238.5|5245.6|5236.6|0
1747611300000|2025-05-18 23:35:00|5246.9|5237.9|5249|5240|5249.2|5240.2|5246.4|5237.4|0
1747611600000|2025-05-18 23:40:00|5248.9|5239.9|5251|5242|5251.5|5242.5|5248.2|5239.2|0
1747611900000|2025-05-18 23:45:00|5251.2|5242.2|5247.7|5238.7|5251.4|5242.4|5247.5|5238.5|0
1747612200000|2025-05-18 23:50:00|5247.6|5238.6|5246.7|5237.7|5247.8|5238.8|5246.6|5237.6|0
1747612500000|2025-05-18 23:55:00|5246.6|5237.6|5246.4|5237.4|5247.2|5238.2|5246.1|5237.1|0
1747612800000|2025-05-19 00:00:00|5246.5|5237.5|5242.6|5233.6|5246.7|5237.7|5242|5233|0
1747613100000|2025-05-19 00:05:00|5242.7|5233.7|5242.1|5233.1|5243.4|5234.4|5241.6|5232.6|0
1747613400000|2025-05-19 00:10:00|5242.2|5233.2|5241.8|5232.8|5242.3|5233.3|5241|5232|0
1747613700000|2025-05-19 00:15:00|5241.7|5232.7|5243.1|5234.1|5243.1|5234.1|5241.3|5232.3|0
1747614000000|2025-05-19 00:20:00|5243.2|5234.2|5240.8|5231.8|5243.5|5234.5|5240.5|5231.5|0
1747614300000|2025-05-19 00:25:00|5240.9|5231.9|5238.6|5229.6|5241.3|5232.3|5238.4|5229.4|0
1747614600000|2025-05-19 00:30:00|5238.5|5229.5|5237|5228|5238.6|5229.6|5235.8|5226.8|0
1747614900000|2025-05-19 00:35:00|5237.2|5228.2|5237.7|5228.7|5238.2|5229.2|5235.7|5226.7|0
1747615200000|2025-05-19 00:40:00|5237.5|5228.5|5236.8|5227.8|5238.3|5229.3|5235.7|5226.7|0
1747615500000|2025-05-19 00:45:00|5236.6|5227.6|5245.3|5236.3|5245.6|5236.6|5236.1|5227.1|0
1747615800000|2025-05-19 00:50:00|5245.4|5236.4|5246.6|5237.6|5246.9|5237.9|5245.4|5236.4|0
1747616100000|2025-05-19 00:55:00|5246.5|5237.5|5247|5238|5247|5238|5245.1|5236.1|0
1747616400000|2025-05-19 01:00:00|5247.1|5238.1|5246.9|5237.9|5247.5|5238.5|5245.9|5236.9|0
1747616700000|2025-05-19 01:05:00|5247|5238|5242.7|5233.7|5247|5238|5240.6|5231.6|0
1747617000000|2025-05-19 01:10:00|5242.9|5233.9|5232.1|5223.1|5242.9|5233.9|5231.8|5222.8|0
1747617300000|2025-05-19 01:15:00|5232.3|5223.3|5223.7|5219.7|5239.2|5235.2|5221.2|5217.2|1078
1747617600000|2025-05-19 01:20:00|5223.2|5219.2|5242.7|5238.7|5245.7|5241.7|5218.7|5214.7|1205
1747617900000|2025-05-19 01:25:00|5241.7|5237.7|5236.7|5232.7|5248.7|5244.7|5232.7|5228.7|963
1747618200000|2025-05-19 01:30:00|5236.2|5232.2|5223.2|5219.2|5240.7|5236.7|5197.7|5193.7|5734
1747618500000|2025-05-19 01:35:00|5223.7|5219.7|5177.7|5173.7|5224.7|5220.7|5176.7|5172.7|4761
1747618800000|2025-05-19 01:40:00|5176.7|5172.7|5185.7|5181.7|5187.7|5183.7|5162.7|5158.7|4256
1747619100000|2025-05-19 01:45:00|5186.2|5182.2|5172.7|5168.7|5195.7|5191.7|5168.7|5164.7|1916
1747619400000|2025-05-19 01:50:00|5171.2|5167.2|5172.7|5168.7|5176.7|5172.7|5163.7|5159.7|2912
1747619700000|2025-05-19 01:55:00|5172.2|5168.2|5172.7|5168.7|5179.7|5175.7|5164.7|5160.7|1774
1747620000000|2025-05-19 02:00:00|5171.7|5167.7|5200.7|5196.7|5202.7|5198.7|5165.7|5161.7|2011
1747620300000|2025-05-19 02:05:00|5199.7|5195.7|5201.7|5197.7|5209.7|5205.7|5197.7|5193.7|2142
1747620600000|2025-05-19 02:10:00|5200.7|5196.7|5194.2|5190.2|5205.7|5201.7|5192.7|5188.7|1599
1747620900000|2025-05-19 02:15:00|5194.7|5190.7|5191.7|5187.7|5207.7|5203.7|5191.2|5187.2|1544
1747621200000|2025-05-19 02:20:00|5190.7|5186.7|5203.7|5199.7|5211.7|5207.7|5187.7|5183.7|1830
1747621500000|2025-05-19 02:25:00|5203.2|5199.2|5215.2|5211.2|5216.2|5212.2|5201.7|5197.7|1088
1747621800000|2025-05-19 02:30:00|5215.7|5211.7|5220.7|5216.7|5223.7|5219.7|5210.7|5206.7|919
1747622100000|2025-05-19 02:35:00|5221.7|5217.7|5211.7|5207.7|5230.7|5226.7|5209.7|5205.7|1269
1747622400000|2025-05-19 02:40:00|5211.2|5207.2|5220.7|5216.7|5225.7|5221.7|5211.2|5207.2|795
1747622700000|2025-05-19 02:45:00|5219.7|5215.7|5219.7|5215.7|5228.7|5224.7|5216.7|5212.7|754
1747623000000|2025-05-19 02:50:00|5220.7|5216.7|5234.7|5230.7|5236.7|5232.7|5220.2|5216.2|954
1747623300000|2025-05-19 02:55:00|5233.7|5229.7|5235.7|5231.7|5241.7|5237.7|5231.7|5227.7|1630
1747623600000|2025-05-19 03:00:00|5236.2|5232.2|5234.2|5230.2|5238.7|5234.7|5229.7|5225.7|863
1747623900000|2025-05-19 03:05:00|5234.7|5230.7|5228.7|5224.7|5237.2|5233.2|5225.7|5221.7|604
1747624200000|2025-05-19 03:10:00|5229.7|5225.7|5226.7|5222.7|5234.7|5230.7|5224.7|5220.7|508
1747624500000|2025-05-19 03:15:00|5226.2|5222.2|5227.7|5223.7|5232.7|5228.7|5223.7|5219.7|374
1747624800000|2025-05-19 03:20:00|5227.2|5223.2|5232.7|5228.7|5239.7|5235.7|5225.7|5221.7|524
1747625100000|2025-05-19 03:25:00|5232.2|5228.2|5217.7|5213.7|5234.2|5230.2|5217.7|5213.7|591
1747625400000|2025-05-19 03:30:00|5218.2|5214.2|5214.7|5210.7|5219.7|5215.7|5214.7|5210.7|395
1747625700000|2025-05-19 03:35:00|5215.7|5211.7|5214.7|5210.7|5218.7|5214.7|5211.7|5207.7|431
1747626000000|2025-05-19 03:40:00|5215.2|5211.2|5216.7|5212.7|5217.7|5213.7|5213.7|5209.7|293
1747626300000|2025-05-19 03:45:00|5217.2|5213.2|5218.7|5214.7|5223.7|5219.7|5216.7|5212.7|243
1747626600000|2025-05-19 03:50:00|5219.2|5215.2|5223.7|5219.7|5225.7|5221.7|5218.7|5214.7|342
1747626900000|2025-05-19 03:55:00|5224.2|5220.2|5226.2|5222.2|5227.2|5223.2|5222.7|5218.7|198
1747627200000|2025-05-19 04:00:00|5229.1|5220.1|5230.1|5221.1|5230.2|5221.2|5228.3|5219.3|6
1747627500000|2025-05-19 04:05:00|5229.9|5220.9|5230|5221|5230.6|5221.6|5229.4|5220.4|0
1747627800000|2025-05-19 04:10:00|5230.2|5221.2|5230.2|5221.2|5230.6|5221.6|5229.1|5220.1|0
1747628100000|2025-05-19 04:15:00|5230.3|5221.3|5229.3|5220.3|5230.4|5221.4|5228.8|5219.8|0
1747628400000|2025-05-19 04:20:00|5229.2|5220.2|5229.3|5220.3|5229.3|5220.3|5228.2|5219.2|0
1747628700000|2025-05-19 04:25:00|5229.1|5220.1|5228.6|5219.6|5229.1|5220.1|5227.3|5218.3|0
1747629000000|2025-05-19 04:30:00|5228.5|5219.5|5230.5|5221.5|5231.2|5222.2|5228.5|5219.5|0
1747629300000|2025-05-19 04:35:00|5230.7|5221.7|5231|5222|5231.4|5222.4|5230.6|5221.6|0
1747629600000|2025-05-19 04:40:00|5230.9|5221.9|5231.1|5222.1|5231.3|5222.3|5230.8|5221.8|0
1747629900000|2025-05-19 04:45:00|5231|5222|5229.1|5220.1|5231.8|5222.8|5229.1|5220.1|0
1747630200000|2025-05-19 04:50:00|5229.3|5220.3|5228.6|5219.6|5229.4|5220.4|5228.6|5219.6|0
1747630500000|2025-05-19 04:55:00|5228.3|5219.3|5228.8|5219.8|5229.1|5220.1|5227.9|5218.9|2
1747630800000|2025-05-19 05:00:00|5228.7|5219.7|5226.7|5222.7|5237.7|5233.7|5224.2|5219.7|1092
1747631100000|2025-05-19 05:05:00|5227.2|5223.2|5249.7|5245.7|5249.7|5245.7|5226.7|5222.7|1302
1747631400000|2025-05-19 05:10:00|5250.7|5246.7|5247.2|5243.2|5256.7|5252.7|5245.7|5241.7|1738
1747631700000|2025-05-19 05:15:00|5246.7|5242.7|5251.7|5247.7|5252.7|5248.7|5241.7|5237.7|858
1747632000000|2025-05-19 05:20:00|5252.2|5248.2|5242.7|5238.7|5252.7|5248.7|5239.7|5235.7|702
1747632300000|2025-05-19 05:25:00|5243.2|5239.2|5243.7|5239.7|5250.7|5246.7|5241.7|5237.7|651
1747632600000|2025-05-19 05:30:00|5244.7|5240.7|5247.7|5243.7|5250.7|5246.7|5240.7|5236.7|810
1747632900000|2025-05-19 05:35:00|5248.7|5244.7|5256.7|5252.7|5257.7|5253.7|5248.2|5244.2|838
1747633200000|2025-05-19 05:40:00|5256.2|5252.2|5247.7|5243.7|5258.7|5254.7|5247.7|5243.7|878
1747633500000|2025-05-19 05:45:00|5248.2|5244.2|5249.2|5245.2|5251.2|5247.2|5242.7|5238.7|382
1747633800000|2025-05-19 05:50:00|5249.7|5245.7|5255.7|5251.7|5259.7|5255.7|5249.2|5245.2|456
1747634100000|2025-05-19 05:55:00|5255.2|5251.2|5250.7|5246.7|5256.7|5252.7|5249.7|5245.7|382
1747634400000|2025-05-19 06:00:00|5250.2|5246.2|5260.2|5256.2|5260.7|5256.7|5249.7|5245.7|478
1747634700000|2025-05-19 06:05:00|5260.7|5256.7|5264.7|5260.7|5269.7|5265.7|5260.2|5256.2|805
1747635000000|2025-05-19 06:10:00|5265.7|5261.7|5278.7|5274.7|5282.2|5278.2|5265.7|5261.7|884
1747635300000|2025-05-19 06:15:00|5279.2|5275.2|5272.7|5268.7|5281.7|5277.7|5270.7|5266.7|735
1747635600000|2025-05-19 06:20:00|5273.7|5269.7|5263.7|5259.7|5274.7|5270.7|5262.7|5258.7|684
1747635900000|2025-05-19 06:25:00|5264.2|5260.2|5261.7|5257.7|5266.2|5262.2|5259.7|5255.7|448
1747636200000|2025-05-19 06:30:00|5262.2|5258.2|5257.7|5253.7|5262.7|5258.7|5252.7|5248.7|796
1747636500000|2025-05-19 06:35:00|5258.2|5254.2|5255.7|5251.7|5259.7|5255.7|5255.2|5251.2|301
1747636800000|2025-05-19 06:40:00|5255.2|5251.2|5250.7|5246.7|5258.7|5254.7|5250.7|5246.7|484
1747637100000|2025-05-19 06:45:00|5251.2|5247.2|5256.7|5252.7|5257.7|5253.7|5248.7|5244.7|539
1747637400000|2025-05-19 06:50:00|5255.7|5251.7|5254.7|5250.7|5257.7|5253.7|5254.7|5250.7|401
1747637700000|2025-05-19 06:55:00|5255.2|5251.2|5251.7|5247.7|5256.7|5252.7|5251.7|5247.7|570
1747638000000|2025-05-19 07:00:00|5252.2|5248.2|5248.7|5244.7|5254.7|5250.7|5248.7|5244.7|439
1747638300000|2025-05-19 07:05:00|5249.2|5245.2|5253.7|5249.7|5258.7|5254.7|5249.2|5245.2|333
1747638600000|2025-05-19 07:10:00|5252.7|5248.7|5256.7|5252.7|5258.7|5254.7|5250.7|5246.7|472
1747638900000|2025-05-19 07:15:00|5257.2|5253.2|5267.7|5263.7|5268.2|5264.2|5256.7|5252.7|280
1747639200000|2025-05-19 07:20:00|5268.2|5264.2|5281.2|5277.2|5285.7|5281.7|5267.7|5263.7|871
1747639500000|2025-05-19 07:25:00|5281.7|5277.7|5273.7|5269.7|5281.7|5277.7|5273.7|5269.7|613
1747639800000|2025-05-19 07:30:00|5274.7|5270.7|5272.7|5268.7|5275.7|5271.7|5270.7|5266.7|643
1747640100000|2025-05-19 07:35:00|5273.7|5269.7|5272.7|5268.7|5276.7|5272.7|5271.7|5267.7|1378
1747640400000|2025-05-19 07:40:00|5273.7|5269.7|5267.7|5263.7|5273.7|5269.7|5265.7|5261.7|698
1747640700000|2025-05-19 07:45:00|5266.7|5262.7|5262.7|5258.7|5267.7|5263.7|5261.7|5257.7|736
1747641000000|2025-05-19 07:50:00|5261.7|5257.7|5262.7|5258.7|5264.2|5260.2|5259.7|5255.7|905
1747641300000|2025-05-19 07:55:00|5262.2|5258.2|5255.2|5251.2|5262.2|5258.2|5254.7|5250.7|1258
1747641600000|2025-05-19 08:00:00|5255.7|5251.7|5252.7|5248.7|5257.7|5253.7|5252.2|5248.2|1281
1747641900000|2025-05-19 08:05:00|5253.2|5249.2|5255.7|5251.7|5256.7|5252.7|5252.7|5248.7|2368
1747642200000|2025-05-19 08:10:00|5256.7|5252.7|5254.2|5250.2|5256.7|5252.7|5251.7|5247.7|787
1747642500000|2025-05-19 08:15:00|5253.7|5249.7|5254.7|5250.7|5256.7|5252.7|5253.7|5249.7|521
1747642800000|2025-05-19 08:20:00|5253.7|5249.7|5253.7|5249.7|5254.7|5250.7|5251.7|5247.7|147
1747643100000|2025-05-19 08:25:00|5254.2|5250.2|5250.7|5246.7|5255.7|5251.7|5250.2|5246.2|102
1747643400000|2025-05-19 08:30:00|5252.1|5243.1|5251.2|5242.2|5252.3|5243.3|5249.5|5240.5|0
1747643700000|2025-05-19 08:35:00|5251.3|5242.3|5251.6|5242.6|5252.2|5243.2|5249.6|5240.6|0
1747644000000|2025-05-19 08:40:00|5251.7|5242.7|5250|5241|5251.8|5242.8|5248.4|5239.4|0
1747644300000|2025-05-19 08:45:00|5250.1|5241.1|5251.9|5242.9|5252.3|5243.3|5249.3|5240.3|0
1747644600000|2025-05-19 08:50:00|5251.8|5242.8|5252.9|5243.9|5252.9|5243.9|5251.2|5242.2|0
1747644900000|2025-05-19 08:55:00|5253|5244|5251.5|5242.5|5253.1|5244.1|5251.2|5242.2|0
1747645200000|2025-05-19 09:00:00|5251.4|5242.4|5250.4|5241.4|5251.4|5242.4|5248.6|5239.6|0
1747645500000|2025-05-19 09:05:00|5250.3|5241.3|5251.1|5242.1|5251.1|5242.1|5249.3|5240.3|0
1747645800000|2025-05-19 09:10:00|5251.2|5242.2|5251.8|5242.8|5251.9|5242.9|5250.2|5241.2|0
1747646100000|2025-05-19 09:15:00|5250.2|5242.2|5248.2|5241.2|5255.2|5247.2|5248.2|5241.2|88
1747646400000|2025-05-19 09:20:00|5249.2|5242.2|5248.2|5240.2|5249.2|5242.2|5247.2|5240.2|96
1747646700000|2025-05-19 09:25:00|5247.2|5239.2|5248.2|5241.2|5248.2|5241.2|5244.2|5237.2|54
1747647000000|2025-05-19 09:30:00|5249.2|5242.2|5248.2|5240.2|5251.2|5243.2|5248.2|5240.2|40
1747647300000|2025-05-19 09:35:00|5247.2|5241.2|5249.2|5242.2|5250.2|5242.2|5246.2|5239.2|18
1747647600000|2025-05-19 09:40:00|5250.2|5243.2|5247.2|5239.2|5251.2|5243.2|5246.2|5239.2|30
1747647900000|2025-05-19 09:45:00|5246.2|5238.2|5243.2|5236.2|5247.2|5239.2|5242.2|5235.2|26
1747648200000|2025-05-19 09:50:00|5242.2|5235.2|5244.2|5237.2|5245.2|5237.2|5241.2|5234.2|21
1747648500000|2025-05-19 09:55:00|5245.2|5238.2|5248.2|5241.2|5249.2|5242.2|5244.2|5237.2|17
1747648800000|2025-05-19 10:00:00|5247.2|5240.2|5247.2|5240.2|5248.2|5241.2|5246.2|5239.2|12
1747649100000|2025-05-19 10:05:00|5248.2|5239.2|5244.2|5236.2|5248.2|5239.2|5244.2|5236.2|15
1747649400000|2025-05-19 10:10:00|5245.2|5237.2|5248.2|5241.2|5249.2|5242.2|5245.2|5237.2|11
1747649700000|2025-05-19 10:15:00|5249.2|5240.2|5250.2|5243.2|5250.2|5243.2|5248.2|5240.2|7
1747650000000|2025-05-19 10:20:00|5249.2|5242.2|5248.2|5241.2|5250.2|5243.2|5248.2|5241.2|4
1747650300000|2025-05-19 10:25:00|5249.2|5242.2|5246.2|5239.2|5250.2|5243.2|5245.2|5238.2|23
1747650600000|2025-05-19 10:30:00|5245.2|5238.2|5246.2|5239.2|5247.2|5240.2|5242.2|5235.2|11
1747650900000|2025-05-19 10:35:00|5247.2|5238.2|5249.2|5242.2|5252.2|5244.2|5246.2|5238.2|13
1747651200000|2025-05-19 10:40:00|5250.2|5243.2|5251.2|5244.2|5252.2|5245.2|5249.2|5242.2|25
1747651500000|2025-05-19 10:45:00|5252.2|5245.2|5253.2|5246.2|5255.2|5248.2|5251.2|5244.2|28
1747651800000|2025-05-19 10:50:00|5254.2|5247.2|5255.2|5247.2|5256.2|5248.2|5253.2|5246.2|7
1747652100000|2025-05-19 10:55:00|5254.2|5248.2|5254.2|5247.2|5255.2|5248.2|5253.2|5246.2|6
1747652400000|2025-05-19 11:00:00|5255.2|5248.2|5254.2|5246.2|5255.2|5248.2|5252.2|5245.2|10
1747652700000|2025-05-19 11:05:00|5253.2|5245.2|5254.2|5246.2|5254.2|5247.2|5252.2|5244.2|11
1747653000000|2025-05-19 11:10:00|5253.2|5245.2|5247.2|5240.2|5254.2|5245.2|5247.2|5240.2|19
1747653300000|2025-05-19 11:15:00|5248.2|5241.2|5249.2|5242.2|5250.2|5243.2|5248.2|5240.2|13
1747653600000|2025-05-19 11:20:00|5248.2|5241.2|5250.2|5243.2|5251.2|5244.2|5248.2|5241.2|3
1747653900000|2025-05-19 11:25:00|5251.2|5244.2|5251.2|5244.2|5253.2|5246.2|5251.2|5243.2|1
1747654200000|2025-05-19 11:30:00|5250.2|5243.2|5251.2|5243.2|5251.2|5243.2|5249.2|5242.2|0
1747654500000|2025-05-19 11:35:00|5250.2|5244.2|5252.2|5245.2|5252.2|5245.2|5250.2|5243.2|4
1747654800000|2025-05-19 11:40:00|5253.2|5246.2|5252.2|5245.2|5253.2|5246.2|5252.2|5245.2|3
1747655100000|2025-05-19 11:45:00|5253.2|5246.2|5255.2|5248.2|5256.2|5249.2|5253.2|5246.2|28
1747655400000|2025-05-19 11:50:00|5254.2|5247.2|5256.2|5248.2|5257.2|5250.2|5254.2|5247.2|16
1747655700000|2025-05-19 11:55:00|5255.2|5249.2|5257.2|5250.2|5257.2|5250.2|5254.2|5247.2|5
1747656000000|2025-05-19 12:00:00|5256.2|5249.2|5255.2|5248.2|5258.2|5251.2|5255.2|5248.2|16
1747656300000|2025-05-19 12:05:00|5254.2|5247.2|5251.2|5244.2|5254.2|5247.2|5251.2|5243.2|13
1747656600000|2025-05-19 12:10:00|5250.2|5243.2|5255.2|5248.2|5255.2|5248.2|5250.2|5243.2|7
1747656900000|2025-05-19 12:15:00|5254.2|5247.2|5250.2|5243.2|5254.2|5247.2|5250.2|5243.2|7
1747657200000|2025-05-19 12:20:00|5251.2|5244.2|5249.2|5242.2|5251.2|5244.2|5248.2|5241.2|7
1747657500000|2025-05-19 12:25:00|5250.2|5241.2|5249.2|5242.2|5253.2|5246.2|5249.2|5241.2|27
1747657800000|2025-05-19 12:30:00|5248.2|5241.2|5248.2|5240.2|5249.2|5241.2|5245.2|5238.2|19
1747658100000|2025-05-19 12:35:00|5247.2|5241.2|5247.2|5239.2|5249.2|5241.2|5246.2|5238.2|11
1747658400000|2025-05-19 12:40:00|5246.2|5240.2|5247.2|5239.2|5249.2|5241.2|5246.2|5239.2|10
1747658700000|2025-05-19 12:45:00|5246.2|5238.2|5242.2|5235.2|5246.2|5238.2|5240.2|5233.2|29
1747659000000|2025-05-19 12:50:00|5243.2|5236.2|5245.2|5237.2|5245.2|5238.2|5242.2|5235.2|31
1747659300000|2025-05-19 12:55:00|5244.2|5236.2|5242.7|5236.7|5245.2|5238.2|5241.2|5234.2|87
1747659600000|2025-05-19 13:00:00|5242.2|5236.2|5241.7|5235.7|5244.7|5238.7|5240.7|5234.7|26
1747659900000|2025-05-19 13:05:00|5241.2|5235.2|5240.2|5234.2|5241.2|5235.2|5237.2|5231.2|19
1747660200000|2025-05-19 13:10:00|5240.7|5234.7|5233.7|5227.7|5241.7|5235.7|5232.7|5226.7|104
1747660500000|2025-05-19 13:15:00|5233.2|5227.2|5230.7|5224.7|5234.7|5228.7|5228.7|5222.7|102
1747660800000|2025-05-19 13:20:00|5231.2|5225.2|5232.7|5226.7|5235.7|5229.7|5230.7|5224.7|81
1747661100000|2025-05-19 13:25:00|5232.2|5226.2|5234.7|5228.7|5237.7|5231.7|5231.7|5225.7|29
1747661400000|2025-05-19 13:30:00|5235.2|5229.2|5233.7|5227.7|5235.7|5229.7|5223.7|5217.7|865
1747661700000|2025-05-19 13:35:00|5232.7|5226.7|5230.2|5224.2|5234.7|5228.7|5226.2|5220.2|232
1747662000000|2025-05-19 13:40:00|5229.7|5223.7|5229.2|5223.2|5234.2|5228.2|5224.7|5218.7|243
1747662300000|2025-05-19 13:45:00|5229.7|5223.7|5231.7|5225.7|5233.7|5227.7|5228.2|5222.2|103
1747662600000|2025-05-19 13:50:00|5231.2|5225.2|5235.7|5229.7|5236.7|5230.7|5227.7|5221.7|140
1747662900000|2025-05-19 13:55:00|5235.2|5229.2|5235.7|5229.7|5237.7|5231.7|5231.7|5225.7|134
1747663200000|2025-05-19 14:00:00|5235.2|5229.2|5233.7|5227.7|5238.7|5232.7|5232.2|5226.2|115
1747663500000|2025-05-19 14:05:00|5234.2|5228.2|5241.7|5235.7|5242.7|5236.7|5232.7|5226.7|193
1747663800000|2025-05-19 14:10:00|5242.2|5236.2|5242.2|5236.2|5243.7|5237.7|5240.7|5234.7|75
1747664100000|2025-05-19 14:15:00|5242.7|5236.7|5248.7|5242.7|5248.7|5242.7|5241.7|5235.7|73
1747664400000|2025-05-19 14:20:00|5248.2|5242.2|5248.7|5242.7|5250.7|5244.7|5247.2|5241.2|79
1747664700000|2025-05-19 14:25:00|5248.2|5242.2|5242.2|5236.2|5248.2|5242.2|5238.7|5232.7|102
1747665000000|2025-05-19 14:30:00|5241.7|5235.7|5245.7|5239.7|5245.7|5239.7|5240.7|5234.7|31
1747665300000|2025-05-19 14:35:00|5245.2|5239.2|5249.2|5243.2|5251.7|5245.7|5244.7|5238.7|70
1747665600000|2025-05-19 14:40:00|5249.7|5243.7|5254.7|5248.7|5254.7|5248.7|5249.2|5243.2|24
1747665900000|2025-05-19 14:45:00|5255.2|5249.2|5251.7|5245.7|5256.7|5250.7|5251.2|5245.2|61
1747666200000|2025-05-19 14:50:00|5251.2|5245.2|5255.7|5249.7|5255.7|5249.7|5250.7|5244.7|47
1747666500000|2025-05-19 14:55:00|5256.7|5250.7|5256.2|5250.2|5258.2|5252.2|5255.2|5249.2|63
1747666800000|2025-05-19 15:00:00|5255.7|5249.7|5257.7|5251.7|5258.7|5252.7|5254.7|5248.7|19
1747667100000|2025-05-19 15:05:00|5256.7|5250.7|5257.7|5251.7|5258.7|5252.7|5253.7|5247.7|49
1747667400000|2025-05-19 15:10:00|5258.2|5252.2|5263.7|5257.7|5265.7|5259.7|5257.7|5251.7|57
1747667700000|2025-05-19 15:15:00|5264.2|5258.2|5266.7|5260.7|5268.2|5262.2|5262.7|5256.7|50
1747668000000|2025-05-19 15:20:00|5267.2|5261.2|5270.7|5264.7|5270.7|5264.7|5266.7|5260.7|50
1747668300000|2025-05-19 15:25:00|5271.7|5265.7|5280.2|5274.2|5280.7|5274.7|5270.7|5264.7|185
1747668600000|2025-05-19 15:30:00|5280.7|5274.7|5278.2|5272.2|5281.7|5275.7|5275.7|5269.7|88
1747668900000|2025-05-19 15:35:00|5278.7|5272.7|5283.2|5277.2|5284.2|5278.2|5278.7|5272.7|99
1747669200000|2025-05-19 15:40:00|5282.7|5276.7|5281.7|5275.7|5286.2|5280.2|5280.7|5274.7|62
1747669500000|2025-05-19 15:45:00|5281.2|5275.2|5279.2|5273.2|5281.7|5275.7|5278.2|5272.2|25
1747669800000|2025-05-19 15:50:00|5278.7|5272.7|5277.7|5271.7|5280.2|5274.2|5277.7|5271.7|82
1747670100000|2025-05-19 15:55:00|5277.2|5271.2|5276.7|5270.7|5278.7|5272.7|5275.2|5269.2|17
1747670400000|2025-05-19 16:00:00|5277.2|5271.2|5276.7|5270.7|5278.2|5272.2|5274.2|5268.2|21
1747670700000|2025-05-19 16:05:00|5276.2|5270.2|5278.7|5272.7|5279.2|5273.2|5275.7|5269.7|6
1747671000000|2025-05-19 16:10:00|5278.2|5272.2|5278.7|5272.7|5280.2|5274.2|5276.7|5270.7|20
1747671300000|2025-05-19 16:15:00|5277.7|5271.7|5275.7|5269.7|5279.2|5273.2|5275.7|5269.7|10
1747671600000|2025-05-19 16:20:00|5276.2|5270.2|5278.7|5272.7|5279.2|5273.2|5275.7|5269.7|18
1747671900000|2025-05-19 16:25:00|5278.2|5272.2|5278.7|5272.7|5279.7|5273.7|5277.7|5271.7|14
1747672200000|2025-05-19 16:30:00|5279.2|5273.2|5273.7|5267.7|5279.2|5273.2|5273.7|5267.7|15
1747672500000|2025-05-19 16:35:00|5273.2|5267.2|5273.2|5267.2|5274.7|5268.7|5271.7|5265.7|23
1747672800000|2025-05-19 16:40:00|5273.7|5267.7|5271.7|5265.7|5273.7|5267.7|5271.7|5265.7|16
1747673100000|2025-05-19 16:45:00|5272.2|5266.2|5275.2|5269.2|5276.2|5270.2|5272.2|5266.2|9
1747673400000|2025-05-19 16:50:00|5275.7|5269.7|5275.7|5269.7|5276.7|5270.7|5274.7|5268.7|21
1747673700000|2025-05-19 16:55:00|5276.2|5270.2|5274.2|5268.2|5276.7|5270.7|5273.7|5267.7|21
1747674000000|2025-05-19 17:00:00|5274.7|5268.7|5277.7|5271.7|5278.7|5272.7|5273.2|5267.2|17
1747674300000|2025-05-19 17:05:00|5278.2|5272.2|5279.7|5273.7|5280.7|5274.7|5277.7|5271.7|8
1747674600000|2025-05-19 17:10:00|5279.2|5273.2|5277.7|5271.7|5279.7|5273.7|5277.2|5271.2|16
1747674900000|2025-05-19 17:15:00|5277.2|5271.2|5275.7|5269.7|5277.7|5271.7|5275.7|5269.7|10
1747675200000|2025-05-19 17:20:00|5276.7|5270.7|5275.7|5269.7|5277.7|5271.7|5275.7|5269.7|7
1747675500000|2025-05-19 17:25:00|5276.7|5270.7|5275.7|5269.7|5277.7|5271.7|5275.7|5269.7|9
1747675800000|2025-05-19 17:30:00|5275.2|5269.2|5277.7|5271.7|5278.7|5272.7|5274.7|5268.7|84
1747676100000|2025-05-19 17:35:00|5277.2|5271.2|5275.2|5269.2|5277.7|5271.7|5275.2|5269.2|12
1747676400000|2025-05-19 17:40:00|5275.7|5269.7|5272.7|5266.7|5275.7|5269.7|5271.7|5265.7|31
1747676700000|2025-05-19 17:45:00|5273.2|5267.2|5272.7|5266.7|5274.7|5268.7|5272.2|5266.2|18
1747677000000|2025-05-19 17:50:00|5273.7|5267.7|5270.7|5264.7|5274.7|5268.7|5270.7|5264.7|37
1747677300000|2025-05-19 17:55:00|5271.2|5265.2|5270.7|5264.7|5271.7|5265.7|5269.7|5263.7|37
1747677600000|2025-05-19 18:00:00|5271.2|5265.2|5272.7|5266.7|5272.7|5266.7|5270.7|5264.7|29
1747677900000|2025-05-19 18:05:00|5273.2|5267.2|5271.7|5265.7|5273.7|5267.7|5271.7|5265.7|12
1747678200000|2025-05-19 18:10:00|5271.2|5265.2|5270.7|5264.7|5271.2|5265.2|5269.2|5263.2|14
1747678500000|2025-05-19 18:15:00|5270.2|5264.2|5269.7|5263.7|5270.7|5264.7|5268.2|5262.2|23
1747678800000|2025-05-19 18:20:00|5269.2|5263.2|5270.7|5264.7|5271.7|5265.7|5268.7|5262.7|16
1747679100000|2025-05-19 18:25:00|5271.2|5265.2|5272.2|5266.2|5273.7|5267.7|5271.2|5265.2|17
1747679400000|2025-05-19 18:30:00|5271.7|5265.7|5274.2|5268.2|5274.7|5268.7|5271.7|5265.7|18
1747679700000|2025-05-19 18:35:00|5274.7|5268.7|5276.7|5270.7|5276.7|5270.7|5274.2|5268.2|6
1747680000000|2025-05-19 18:40:00|5276.2|5270.2|5276.7|5270.7|5276.7|5270.7|5275.7|5269.7|12
1747680300000|2025-05-19 18:45:00|5276.2|5270.2|5276.7|5270.7|5277.7|5271.7|5275.7|5269.7|16
1747680600000|2025-05-19 18:50:00|5277.2|5271.2|5275.7|5269.7|5277.7|5271.7|5275.7|5269.7|24
1747680900000|2025-05-19 18:55:00|5275.2|5269.2|5277.2|5268.2|5277.2|5271.2|5274.7|5268.1|61
1747681200000|2025-05-19 19:00:00|5277.3|5268.3|5278.1|5269.1|5278.5|5269.5|5277.2|5268.2|0
1747681500000|2025-05-19 19:05:00|5278|5269|5278.6|5269.6|5278.9|5269.9|5278|5269|0
1747681800000|2025-05-19 19:10:00|5278.5|5269.5|5279.4|5270.4|5280.6|5271.6|5278.2|5269.2|0
1747682100000|2025-05-19 19:15:00|5279.3|5270.3|5278.3|5269.3|5279.4|5270.4|5277.8|5268.8|0
1747682400000|2025-05-19 19:20:00|5278.2|5269.2|5279.1|5270.1|5279.7|5270.7|5276.9|5267.9|0
1747682700000|2025-05-19 19:25:00|5279|5270|5277|5268|5279.1|5270.1|5276.2|5267.2|0
1747683000000|2025-05-19 19:30:00|5276.9|5267.9|5278.6|5269.6|5279.5|5270.5|5276.3|5267.3|0
1747683300000|2025-05-19 19:35:00|5278.5|5269.5|5278.3|5269.3|5279.9|5270.9|5277.7|5268.7|0
1747683600000|2025-05-19 19:40:00|5278.4|5269.4|5276.8|5267.8|5278.4|5269.4|5276.5|5267.5|0
1747683900000|2025-05-19 19:45:00|5276.7|5267.7|5278.4|5269.4|5279.2|5270.2|5275.9|5266.9|0
1747684200000|2025-05-19 19:50:00|5278.9|5269.9|5283.4|5274.4|5283.8|5274.8|5278.9|5269.9|0
1747684500000|2025-05-19 19:55:00|5283.2|5274.2|5287.8|5278.8|5290.2|5281.2|5282.9|5273.9|0
1747684800000|2025-05-19 20:00:00|5287.6|5278.6|5284.2|5275.2|5289|5280|5283.5|5274.5|0
1747685100000|2025-05-19 20:05:00|5284.1|5275.1|5282.1|5273.1|5285.1|5276.1|5281.9|5272.9|0
1747685400000|2025-05-19 20:10:00|5282|5273|5282.5|5273.5|5282.5|5273.5|5280.5|5271.5|0
1747685700000|2025-05-19 20:15:00|5282.6|5273.6|5281.8|5272.8|5282.7|5273.7|5281.2|5272.2|0
1747686000000|2025-05-19 20:20:00|5281.9|5272.9|5283.4|5274.4|5283.9|5274.9|5281.8|5272.8|0
1747686300000|2025-05-19 20:25:00|5283.2|5274.2|5284|5275|5284.1|5275.1|5283|5274|0
1747686600000|2025-05-19 20:30:00|5284.1|5275.1|5284.1|5275.1|5284.4|5275.4|5283.2|5274.2|0
1747686900000|2025-05-19 20:35:00|5284.2|5275.2|5284.7|5275.7|5285.6|5276.6|5284.1|5275.1|0
1747687200000|2025-05-19 20:40:00|5284.9|5275.9|5286|5277|5286.3|5277.3|5284.9|5275.9|0
1747687500000|2025-05-19 20:45:00|5285.8|5276.8|5287.2|5278.2|5287.4|5278.4|5285.6|5276.6|0
1747687800000|2025-05-19 20:50:00|5287|5278|5287.7|5278.7|5287.7|5278.7|5287|5278|0
1747688100000|2025-05-19 20:55:00|5287.6|5278.6|5287.4|5278.4|5287.9|5278.9|5287|5278|0
1747688400000|2025-05-19 21:00:00|5287.3|5278.3|5286.9|5277.9|5287.4|5278.4|5286.6|5277.6|0
1747688700000|2025-05-19 21:05:00|5287|5278|5287.1|5278.1|5287.1|5278.1|5286.4|5277.4|0
1747689000000|2025-05-19 21:10:00|5287|5278|5287.3|5278.3|5287.3|5278.3|5287|5278|0
1747689300000|2025-05-19 21:15:00|5288.1|5279.1|5288|5279|5288.2|5279.2|5288|5279|0
1747689600000|2025-05-19 21:20:00|5288.1|5279.1|5287.2|5278.2|5288.1|5279.1|5286.8|5277.8|0
1747689900000|2025-05-19 21:25:00|5286.9|5277.9|5287.7|5278.7|5287.8|5278.8|5286.5|5277.5|0
1747690200000|2025-05-19 21:30:00|5287.8|5278.8|5288.4|5279.4|5288.7|5279.7|5287.8|5278.8|0
1747690500000|2025-05-19 21:35:00|5288.3|5279.3|5288.6|5279.6|5288.7|5279.7|5288|5279|0
1747690800000|2025-05-19 21:40:00|5288.9|5279.9|5288.5|5279.5|5289.1|5280.1|5288.5|5279.5|0
1747691100000|2025-05-19 21:45:00|5288.4|5279.4|5288|5279|5288.4|5279.4|5287.8|5278.8|0
1747691400000|2025-05-19 21:50:00|5288.5|5279.5|5288|5279|5288.6|5279.6|5287.9|5278.9|0
1747691700000|2025-05-19 21:55:00|5287.8|5278.8|5288|5279|5288.1|5279.1|5287.8|5278.8|0
1747692000000|2025-05-19 22:00:00|5287.8|5278.8|5286.8|5277.8|5287.8|5278.8|5285.3|5276.3|0
1747692300000|2025-05-19 22:05:00|5286.9|5277.9|5287.8|5278.8|5288.5|5279.5|5286.8|5277.8|0
1747692600000|2025-05-19 22:10:00|5288|5279|5287.8|5278.8|5288.7|5279.7|5287.3|5278.3|0
1747692900000|2025-05-19 22:15:00|5287.7|5278.7|5288|5279|5288.6|5279.6|5287.7|5278.7|0
1747693200000|2025-05-19 22:20:00|5288.1|5279.1|5288.6|5279.6|5289.3|5280.3|5287.9|5278.9|0
1747693500000|2025-05-19 22:25:00|5288.7|5279.7|5287.9|5278.9|5288.7|5279.7|5287.9|5278.9|0
1747693800000|2025-05-19 22:30:00|5287.4|5278.4|5287.6|5278.6|5288.5|5279.5|5286.3|5277.3|0
1747694100000|2025-05-19 22:35:00|5287.4|5278.4|5288.1|5279.1|5288.5|5279.5|5287.1|5278.1|0
1747694400000|2025-05-19 22:40:00|5288.2|5279.2|5287.8|5278.8|5288.3|5279.3|5287.6|5278.6|0
1747694700000|2025-05-19 22:45:00|5287.9|5278.9|5288.2|5279.2|5288.6|5279.6|5287.8|5278.8|0
1747695000000|2025-05-19 22:50:00|5287.9|5278.9|5288|5279|5288.2|5279.2|5287.8|5278.8|0
1747695300000|2025-05-19 22:55:00|5287.9|5278.9|5288.2|5279.2|5288.3|5279.3|5287.8|5278.8|0
1747695600000|2025-05-19 23:00:00|5288.4|5279.4|5287.8|5278.8|5288.6|5279.6|5287.8|5278.8|0
1747695900000|2025-05-19 23:05:00|5287.9|5278.9|5288.7|5279.7|5289.1|5280.1|5287.8|5278.8|0
1747696200000|2025-05-19 23:10:00|5288.6|5279.6|5291.7|5282.7|5292.1|5283.1|5288.6|5279.6|0
1747696500000|2025-05-19 23:15:00|5291.6|5282.6|5292.5|5283.5|5292.7|5283.7|5290.9|5281.9|0
1747696800000|2025-05-19 23:20:00|5292.2|5283.2|5292.7|5283.7|5293.3|5284.3|5292.2|5283.2|0
1747697100000|2025-05-19 23:25:00|5292.6|5283.6|5293.4|5284.4|5293.6|5284.6|5292.5|5283.5|0
1747697400000|2025-05-19 23:30:00|5293.3|5284.3|5297.3|5288.3|5297.3|5288.3|5293.2|5284.2|0
1747697700000|2025-05-19 23:35:00|5297.1|5288.1|5294|5285|5297.1|5288.1|5293.7|5284.7|0
1747698000000|2025-05-19 23:40:00|5293.9|5284.9|5293.4|5284.4|5294.4|5285.4|5293.2|5284.2|0
1747698300000|2025-05-19 23:45:00|5293.5|5284.5|5293.5|5284.5|5293.8|5284.8|5293.4|5284.4|0
1747698600000|2025-05-19 23:50:00|5293.6|5284.6|5290.5|5281.5|5294|5285|5289.9|5280.9|0
1747698900000|2025-05-19 23:55:00|5290.6|5281.6|5292.2|5283.2|5292.4|5283.4|5290.5|5281.5|0
1747699200000|2025-05-20 00:00:00|5292.4|5283.4|5293.5|5284.5|5294.2|5285.2|5291.5|5282.5|0
1747699500000|2025-05-20 00:05:00|5293.4|5284.4|5294.4|5285.4|5294.6|5285.6|5293|5284|0
1747699800000|2025-05-20 00:10:00|5294.6|5285.6|5292.6|5283.6|5295|5286|5292.4|5283.4|0
1747700100000|2025-05-20 00:15:00|5292.7|5283.7|5292.4|5283.4|5293.6|5284.6|5292.2|5283.2|0
1747700400000|2025-05-20 00:20:00|5292.2|5283.2|5292.1|5283.1|5293|5284|5291.6|5282.6|0
1747700700000|2025-05-20 00:25:00|5292.2|5283.2|5292.7|5283.7|5293.3|5284.3|5291.9|5282.9|0
1747701000000|2025-05-20 00:30:00|5292.6|5283.6|5292.6|5283.6|5293.3|5284.3|5291.1|5282.1|0
1747701300000|2025-05-20 00:35:00|5292.7|5283.7|5293.4|5284.4|5293.9|5284.9|5292.1|5283.1|0
1747701600000|2025-05-20 00:40:00|5293.3|5284.3|5292.5|5283.5|5293.7|5284.7|5291.9|5282.9|0
1747701900000|2025-05-20 00:45:00|5292.7|5283.7|5290.7|5281.7|5292.7|5283.7|5290.5|5281.5|0
1747702200000|2025-05-20 00:50:00|5290.9|5281.9|5290.2|5281.2|5290.9|5281.9|5290|5281|0
1747702500000|2025-05-20 00:55:00|5290|5281|5288.8|5279.8|5290.1|5281.1|5288.8|5279.8|0
1747702800000|2025-05-20 01:00:00|5288.6|5279.6|5285.4|5276.4|5288.6|5279.6|5284.2|5275.2|0
1747703100000|2025-05-20 01:05:00|5285.2|5276.2|5283.9|5274.9|5285.2|5276.2|5283.6|5274.6|0
1747703400000|2025-05-20 01:10:00|5284|5275|5283.5|5274.5|5284.6|5275.6|5283.4|5274.4|0
1747703700000|2025-05-20 01:15:00|5284|5275|5267.6|5263.6|5288.1|5284.1|5263.1|5259.1|845
1747704000000|2025-05-20 01:20:00|5267.1|5263.1|5274.6|5270.6|5275.6|5271.6|5266.1|5262.1|354
1747704300000|2025-05-20 01:25:00|5275.1|5271.1|5285.6|5281.6|5285.6|5281.6|5275.1|5271.1|927
1747704600000|2025-05-20 01:30:00|5286.1|5282.1|5267.6|5263.6|5290.6|5286.6|5243.6|5239.6|3958
1747704900000|2025-05-20 01:35:00|5268.1|5264.1|5303.6|5299.6|5305.6|5301.6|5267.1|5263.1|2935
1747705200000|2025-05-20 01:40:00|5302.1|5298.1|5290.1|5286.1|5304.6|5300.6|5282.6|5278.6|2256
1747705500000|2025-05-20 01:45:00|5289.6|5285.6|5290.6|5286.6|5299.1|5295.1|5282.6|5278.6|1328
1747705800000|2025-05-20 01:50:00|5289.6|5285.6|5296.1|5292.1|5302.6|5298.6|5281.6|5277.6|1570
1747706100000|2025-05-20 01:55:00|5296.6|5292.6|5301.6|5297.6|5310.6|5306.6|5293.6|5289.6|1785
1747706400000|2025-05-20 02:00:00|5302.6|5298.6|5326.6|5322.6|5328.6|5324.6|5300.6|5296.6|2354
1747706700000|2025-05-20 02:05:00|5326.1|5322.1|5316.6|5312.6|5326.1|5322.1|5307.6|5303.6|1350
1747707000000|2025-05-20 02:10:00|5316.1|5312.1|5307.6|5303.6|5320.6|5316.6|5303.6|5299.6|2284
1747707300000|2025-05-20 02:15:00|5308.6|5304.6|5298.6|5294.6|5313.6|5309.6|5298.6|5294.6|1652
1747707600000|2025-05-20 02:20:00|5297.1|5293.1|5304.6|5300.6|5306.6|5302.6|5294.6|5290.6|1266
1747707900000|2025-05-20 02:25:00|5305.1|5301.1|5300.1|5296.1|5306.6|5302.6|5297.6|5293.6|394
1747708200000|2025-05-20 02:30:00|5300.6|5296.6|5311.6|5307.6|5313.6|5309.6|5299.6|5295.6|579
1747708500000|2025-05-20 02:35:00|5311.1|5307.1|5311.6|5307.6|5317.6|5313.6|5305.1|5301.1|769
1747708800000|2025-05-20 02:40:00|5312.1|5308.1|5293.6|5289.6|5312.6|5308.6|5292.6|5288.6|730
1747709100000|2025-05-20 02:45:00|5293.1|5289.1|5292.6|5288.6|5295.6|5291.6|5280.6|5276.6|1547
1747709400000|2025-05-20 02:50:00|5291.6|5287.6|5295.6|5291.6|5297.6|5293.6|5290.1|5286.1|406
1747709700000|2025-05-20 02:55:00|5295.1|5291.1|5300.6|5296.6|5303.6|5299.6|5291.1|5287.1|778
1747710000000|2025-05-20 03:00:00|5300.1|5296.1|5300.6|5296.6|5302.6|5298.6|5295.6|5291.6|303
1747710300000|2025-05-20 03:05:00|5301.1|5297.1|5312.6|5308.6|5315.6|5311.6|5301.1|5297.1|721
1747710600000|2025-05-20 03:10:00|5312.1|5308.1|5318.6|5314.6|5319.1|5315.1|5308.6|5304.6|947
1747710900000|2025-05-20 03:15:00|5319.6|5315.6|5314.6|5310.6|5323.6|5319.6|5313.6|5309.6|1202
1747711200000|2025-05-20 03:20:00|5315.6|5311.6|5322.6|5318.6|5324.6|5320.6|5313.1|5309.1|539
1747711500000|2025-05-20 03:25:00|5320.6|5316.6|5333.6|5329.6|5335.1|5331.1|5320.6|5316.6|1266
1747711800000|2025-05-20 03:30:00|5333.1|5329.1|5329.6|5325.6|5334.6|5330.6|5329.1|5325.1|488
1747712100000|2025-05-20 03:35:00|5329.1|5325.1|5328.6|5324.6|5330.1|5326.1|5322.6|5318.6|475
1747712400000|2025-05-20 03:40:00|5329.1|5325.1|5330.6|5326.6|5332.6|5328.6|5328.6|5324.6|324
1747712700000|2025-05-20 03:45:00|5329.6|5325.6|5327.6|5323.6|5330.6|5326.6|5326.6|5322.6|237
1747713000000|2025-05-20 03:50:00|5328.1|5324.1|5327.6|5323.6|5328.6|5324.6|5323.6|5319.6|195
1747713300000|2025-05-20 03:55:00|5328.1|5324.1|5327.1|5323.1|5329.6|5325.6|5326.1|5322.1|235
1747713600000|2025-05-20 04:00:00|5329.6|5320.6|5329|5320|5329.8|5320.8|5328.7|5319.7|0
1747713900000|2025-05-20 04:05:00|5329.2|5320.2|5329.3|5320.3|5330.6|5321.6|5329|5320|0
1747714200000|2025-05-20 04:10:00|5329.2|5320.2|5328.9|5319.9|5329.3|5320.3|5328.3|5319.3|0
1747714500000|2025-05-20 04:15:00|5328.7|5319.7|5334.1|5325.1|5334.1|5325.1|5328.4|5319.4|0
1747714800000|2025-05-20 04:20:00|5334.2|5325.2|5333.8|5324.8|5334.2|5325.2|5333.5|5324.5|0
1747715100000|2025-05-20 04:25:00|5333.9|5324.9|5333.8|5324.8|5334|5325|5333.6|5324.6|0
1747715400000|2025-05-20 04:30:00|5333.6|5324.6|5334.5|5325.5|5334.6|5325.6|5332.9|5323.9|0
1747715700000|2025-05-20 04:35:00|5334.4|5325.4|5333.7|5324.7|5334.5|5325.5|5333.3|5324.3|0
1747716000000|2025-05-20 04:40:00|5333.9|5324.9|5334.3|5325.3|5334.6|5325.6|5333.7|5324.7|0
1747716300000|2025-05-20 04:45:00|5334.4|5325.4|5333.8|5324.8|5334.4|5325.4|5333.6|5324.6|0
1747716600000|2025-05-20 04:50:00|5333.7|5324.7|5335.3|5326.3|5335.9|5326.9|5333.7|5324.7|0
1747716900000|2025-05-20 04:55:00|5335.4|5326.4|5335.3|5326.3|5335.8|5326.8|5335.1|5326.1|2
1747717200000|2025-05-20 05:00:00|5335.4|5326.4|5334.6|5330.6|5335.4|5331.1|5319.6|5315.6|1179
1747717500000|2025-05-20 05:05:00|5335.6|5331.6|5333.6|5329.6|5340.6|5336.6|5330.6|5326.6|961
1747717800000|2025-05-20 05:10:00|5333.1|5329.1|5325.6|5321.6|5335.6|5331.6|5324.1|5320.1|664
1747718100000|2025-05-20 05:15:00|5325.1|5321.1|5321.6|5317.6|5331.6|5327.6|5320.6|5316.6|613
1747718400000|2025-05-20 05:20:00|5322.1|5318.1|5319.6|5315.6|5326.6|5322.6|5315.6|5311.6|466
1747718700000|2025-05-20 05:25:00|5320.1|5316.1|5326.1|5322.1|5326.1|5322.1|5317.6|5313.6|541
1747719000000|2025-05-20 05:30:00|5326.6|5322.6|5323.6|5319.6|5329.6|5325.6|5316.6|5312.6|693
1747719300000|2025-05-20 05:35:00|5324.1|5320.1|5321.6|5317.6|5324.6|5320.6|5316.6|5312.6|290
1747719600000|2025-05-20 05:40:00|5322.6|5318.6|5321.6|5317.6|5323.6|5319.6|5315.6|5311.6|347
1747719900000|2025-05-20 05:45:00|5322.1|5318.1|5311.6|5307.6|5322.1|5318.1|5309.6|5305.6|1207
1747720200000|2025-05-20 05:50:00|5312.1|5308.1|5315.6|5311.6|5318.1|5314.1|5312.1|5308.1|500
1747720500000|2025-05-20 05:55:00|5315.1|5311.1|5325.6|5321.6|5326.6|5322.6|5314.6|5310.6|399
1747720800000|2025-05-20 06:00:00|5324.6|5320.6|5320.6|5316.6|5326.6|5322.6|5318.1|5314.1|391
1747721100000|2025-05-20 06:05:00|5321.1|5317.1|5317.6|5313.6|5322.6|5318.6|5315.6|5311.6|663
1747721400000|2025-05-20 06:10:00|5318.1|5314.1|5329.6|5325.6|5330.6|5326.6|5318.1|5314.1|706
1747721700000|2025-05-20 06:15:00|5329.1|5325.1|5333.1|5329.1|5336.6|5332.6|5327.6|5323.6|917
1747722000000|2025-05-20 06:20:00|5333.6|5329.6|5330.1|5326.1|5333.6|5329.6|5324.6|5320.6|1013
1747722300000|2025-05-20 06:25:00|5329.6|5325.6|5321.6|5317.6|5330.6|5326.6|5319.6|5315.6|623
1747722600000|2025-05-20 06:30:00|5321.1|5317.1|5322.6|5318.6|5324.6|5320.6|5315.6|5311.6|651
1747722900000|2025-05-20 06:35:00|5322.1|5318.1|5318.6|5314.6|5324.6|5320.6|5318.6|5314.6|312
1747723200000|2025-05-20 06:40:00|5318.1|5314.1|5312.6|5308.6|5318.6|5314.6|5311.6|5307.6|591
1747723500000|2025-05-20 06:45:00|5312.1|5308.1|5314.6|5310.6|5316.6|5312.6|5311.1|5307.1|646
1747723800000|2025-05-20 06:50:00|5314.1|5310.1|5314.1|5310.1|5316.6|5312.6|5312.6|5308.6|695
1747724100000|2025-05-20 06:55:00|5313.6|5309.6|5313.6|5309.6|5314.6|5310.6|5310.1|5306.1|681
1747724400000|2025-05-20 07:00:00|5314.6|5310.6|5303.6|5299.6|5318.6|5314.6|5302.6|5298.6|1098
1747724700000|2025-05-20 07:05:00|5303.1|5299.1|5312.6|5308.6|5312.6|5308.6|5303.1|5299.1|658
1747725000000|2025-05-20 07:10:00|5312.1|5308.1|5317.6|5313.6|5321.1|5317.1|5310.6|5306.6|429
1747725300000|2025-05-20 07:15:00|5318.6|5314.6|5323.6|5319.6|5324.1|5320.1|5317.6|5313.6|342
1747725600000|2025-05-20 07:20:00|5324.6|5320.6|5322.6|5318.6|5328.6|5324.6|5321.6|5317.6|686
1747725900000|2025-05-20 07:25:00|5322.1|5318.1|5320.6|5316.6|5322.6|5318.6|5318.6|5314.6|436
1747726200000|2025-05-20 07:30:00|5321.6|5317.6|5318.6|5314.6|5322.6|5318.6|5318.6|5314.6|627
1747726500000|2025-05-20 07:35:00|5319.6|5315.6|5317.6|5313.6|5319.6|5315.6|5316.6|5312.6|550
1747726800000|2025-05-20 07:40:00|5316.6|5312.6|5320.6|5316.6|5322.6|5318.6|5316.6|5312.6|637
1747727100000|2025-05-20 07:45:00|5319.6|5315.6|5320.6|5316.6|5320.6|5316.6|5315.6|5311.6|942
1747727400000|2025-05-20 07:50:00|5319.6|5315.6|5321.6|5317.6|5321.6|5317.6|5317.6|5313.6|1174
1747727700000|2025-05-20 07:55:00|5321.1|5317.1|5320.6|5316.6|5323.6|5319.6|5319.6|5315.6|1661
1747728000000|2025-05-20 08:00:00|5321.6|5317.6|5319.6|5315.6|5322.6|5318.6|5318.6|5314.6|1103
1747728300000|2025-05-20 08:05:00|5319.1|5315.1|5318.6|5314.6|5320.6|5316.6|5315.6|5311.6|1373
1747728600000|2025-05-20 08:10:00|5318.1|5314.1|5316.6|5312.6|5318.6|5314.6|5315.6|5311.6|2721
1747728900000|2025-05-20 08:15:00|5317.1|5313.1|5318.6|5314.6|5320.6|5316.6|5316.6|5312.6|1016
1747729200000|2025-05-20 08:20:00|5318.1|5314.1|5318.6|5314.6|5320.6|5316.6|5317.6|5313.6|890
1747729500000|2025-05-20 08:25:00|5317.6|5313.6|5319.6|5315.6|5319.6|5315.6|5316.1|5312.1|733
1747729800000|2025-05-20 08:30:00|5321.1|5312.1|5320.2|5311.2|5321.5|5312.5|5320|5311|1
1747730100000|2025-05-20 08:35:00|5320.3|5311.3|5319.7|5310.7|5321.4|5312.4|5319.4|5310.4|0
1747730400000|2025-05-20 08:40:00|5319.6|5310.6|5322.1|5313.1|5322.7|5313.7|5319.6|5310.6|0
1747730700000|2025-05-20 08:45:00|5322.2|5313.2|5323.1|5314.1|5324|5315|5321.3|5312.3|0
1747731000000|2025-05-20 08:50:00|5322.9|5313.9|5320.1|5311.1|5323.5|5314.5|5320|5311|0
1747731300000|2025-05-20 08:55:00|5320.2|5311.2|5320|5311|5320.8|5311.8|5319.6|5310.6|0
1747731600000|2025-05-20 09:00:00|5320.1|5311.1|5322.6|5313.6|5322.7|5313.7|5319.7|5310.7|0
1747731900000|2025-05-20 09:05:00|5322.7|5313.7|5320.4|5311.4|5323.2|5314.2|5320.4|5311.4|0
1747732200000|2025-05-20 09:10:00|5320.6|5311.6|5319.3|5310.3|5320.7|5311.7|5319.3|5310.3|0
1747732500000|2025-05-20 09:15:00|5319.1|5311.1|5323.1|5315.1|5324.1|5317.1|5316.1|5308.1|51
1747732800000|2025-05-20 09:20:00|5322.1|5314.1|5319.1|5312.1|5323.1|5316.1|5319.1|5312.1|22
1747733100000|2025-05-20 09:25:00|5318.1|5311.1|5318.1|5311.1|5320.1|5313.1|5316.1|5309.1|52
1747733400000|2025-05-20 09:30:00|5319.1|5310.1|5317.1|5310.1|5319.1|5312.1|5316.1|5309.1|68
1747733700000|2025-05-20 09:35:00|5318.1|5309.1|5316.1|5309.1|5319.1|5311.1|5315.1|5307.1|25
1747734000000|2025-05-20 09:40:00|5317.1|5310.1|5318.1|5311.1|5319.1|5312.1|5316.1|5309.1|33
1747734300000|2025-05-20 09:45:00|5317.1|5310.1|5318.1|5311.1|5319.1|5312.1|5317.1|5310.1|38
1747734600000|2025-05-20 09:50:00|5319.1|5312.1|5319.1|5312.1|5319.1|5312.1|5317.1|5309.1|24
1747734900000|2025-05-20 09:55:00|5320.1|5313.1|5320.1|5313.1|5320.1|5313.1|5319.1|5311.1|15
1747735200000|2025-05-20 10:00:00|5321.1|5314.1|5321.1|5314.1|5323.1|5316.1|5320.1|5313.1|87
1747735500000|2025-05-20 10:05:00|5320.1|5313.1|5322.1|5315.1|5324.1|5317.1|5320.1|5313.1|56
1747735800000|2025-05-20 10:10:00|5321.1|5314.1|5319.1|5312.1|5321.1|5314.1|5318.1|5311.1|22
1747736100000|2025-05-20 10:15:00|5320.1|5313.1|5319.1|5312.1|5321.1|5314.1|5319.1|5312.1|37
1747736400000|2025-05-20 10:20:00|5318.1|5311.1|5320.1|5313.1|5321.1|5314.1|5317.1|5310.1|10
1747736700000|2025-05-20 10:25:00|5321.1|5314.1|5319.1|5312.1|5321.1|5314.1|5319.1|5312.1|24
1747737000000|2025-05-20 10:30:00|5320.1|5313.1|5320.1|5312.1|5321.1|5314.1|5319.1|5311.1|2
1747737300000|2025-05-20 10:35:00|5321.1|5313.1|5318.1|5311.1|5321.1|5314.1|5318.1|5311.1|7
1747737600000|2025-05-20 10:40:00|5317.1|5310.1|5316.1|5309.1|5318.1|5311.1|5314.1|5307.1|27
1747737900000|2025-05-20 10:45:00|5317.1|5310.1|5319.1|5312.1|5319.1|5312.1|5316.1|5310.1|19
1747738200000|2025-05-20 10:50:00|5320.1|5313.1|5319.1|5312.1|5321.1|5313.1|5319.1|5311.1|6
1747738500000|2025-05-20 10:55:00|5320.1|5311.1|5323.1|5315.1|5324.1|5316.1|5320.1|5311.1|6
1747738800000|2025-05-20 11:00:00|5324.1|5316.1|5324.1|5317.1|5324.1|5317.1|5322.1|5315.1|5
1747739100000|2025-05-20 11:05:00|5323.1|5316.1|5324.1|5317.1|5324.1|5317.1|5322.1|5315.1|2
1747739400000|2025-05-20 11:10:00|5325.1|5318.1|5323.1|5316.1|5325.1|5318.1|5323.1|5316.1|22
1747739700000|2025-05-20 11:15:00|5324.1|5317.1|5326.1|5318.1|5327.1|5319.1|5324.1|5317.1|0
1747740000000|2025-05-20 11:20:00|5325.1|5319.1|5325.1|5317.1|5326.1|5319.1|5324.1|5317.1|6
1747740300000|2025-05-20 11:25:00|5326.1|5318.1|5325.1|5318.1|5326.1|5318.1|5324.1|5317.1|4
1747740600000|2025-05-20 11:30:00|5326.1|5317.1|5327.1|5320.1|5327.1|5320.1|5324.1|5317.1|10
1747740900000|2025-05-20 11:35:00|5328.1|5321.1|5328.1|5321.1|5330.1|5322.1|5327.1|5320.1|47
1747741200000|2025-05-20 11:40:00|5327.1|5320.1|5328.1|5321.1|5329.1|5322.1|5327.1|5320.1|17
1747741500000|2025-05-20 11:45:00|5327.1|5320.1|5329.1|5322.1|5330.1|5323.1|5327.1|5320.1|19
1747741800000|2025-05-20 11:50:00|5328.1|5321.1|5327.1|5320.1|5329.1|5322.1|5327.1|5319.1|8
1747742100000|2025-05-20 11:55:00|5328.1|5319.1|5330.1|5323.1|5332.1|5325.1|5327.1|5319.1|60
1747742400000|2025-05-20 12:00:00|5331.1|5322.1|5332.1|5325.1|5333.1|5325.1|5330.1|5322.1|14
1747742700000|2025-05-20 12:05:00|5333.1|5326.1|5338.1|5331.1|5339.1|5332.1|5332.1|5326.1|40
1747743000000|2025-05-20 12:10:00|5337.1|5330.1|5334.1|5326.1|5338.1|5331.1|5333.1|5326.1|81
1747743300000|2025-05-20 12:15:00|5333.1|5325.1|5334.1|5326.1|5334.1|5327.1|5331.1|5324.1|24
1747743600000|2025-05-20 12:20:00|5335.1|5327.1|5331.1|5324.1|5335.1|5328.1|5330.1|5323.1|47
1747743900000|2025-05-20 12:25:00|5332.1|5323.1|5333.1|5326.1|5335.1|5327.1|5331.1|5323.1|14
1747744200000|2025-05-20 12:30:00|5334.1|5327.1|5336.1|5329.1|5337.1|5329.1|5333.1|5325.1|31
1747744500000|2025-05-20 12:35:00|5335.1|5328.1|5336.1|5329.1|5336.1|5329.1|5332.1|5325.1|17
1747744800000|2025-05-20 12:40:00|5337.1|5330.1|5336.1|5329.1|5338.1|5331.1|5336.1|5328.1|36
1747745100000|2025-05-20 12:45:00|5335.1|5328.1|5337.1|5330.1|5337.1|5330.1|5333.1|5325.1|40
1747745400000|2025-05-20 12:50:00|5336.1|5329.1|5339.1|5331.1|5340.1|5333.1|5331.1|5324.1|97
1747745700000|2025-05-20 12:55:00|5338.1|5332.1|5333.6|5327.6|5339.1|5332.1|5333.6|5326.1|29
1747746000000|2025-05-20 13:00:00|5334.1|5328.1|5336.6|5330.6|5338.6|5332.6|5333.6|5327.6|32
1747746300000|2025-05-20 13:05:00|5336.1|5330.1|5333.6|5327.6|5337.6|5331.6|5333.1|5327.1|29
1747746600000|2025-05-20 13:10:00|5334.1|5328.1|5330.1|5324.1|5336.1|5330.1|5329.1|5323.1|22
1747746900000|2025-05-20 13:15:00|5330.6|5324.6|5328.1|5322.1|5330.6|5324.6|5327.6|5321.6|15
1747747200000|2025-05-20 13:20:00|5328.6|5322.6|5327.6|5321.6|5330.6|5324.6|5327.6|5321.6|14
1747747500000|2025-05-20 13:25:00|5328.1|5322.1|5326.1|5320.1|5328.1|5322.1|5324.6|5318.6|33
1747747800000|2025-05-20 13:30:00|5326.6|5320.6|5314.6|5308.6|5327.6|5321.6|5312.1|5306.1|872
1747748100000|2025-05-20 13:35:00|5314.1|5308.1|5320.6|5314.6|5322.6|5316.6|5309.6|5303.6|349
1747748400000|2025-05-20 13:40:00|5320.1|5314.1|5319.1|5313.1|5323.1|5317.1|5314.6|5308.6|147
1747748700000|2025-05-20 13:45:00|5319.6|5313.6|5315.6|5309.6|5321.1|5315.1|5310.6|5304.6|243
1747749000000|2025-05-20 13:50:00|5315.1|5309.1|5333.6|5327.6|5335.6|5329.6|5314.6|5308.6|208
1747749300000|2025-05-20 13:55:00|5333.1|5327.1|5330.6|5324.6|5336.6|5330.6|5330.1|5324.1|209
1747749600000|2025-05-20 14:00:00|5331.1|5325.1|5326.6|5320.6|5333.6|5327.6|5325.6|5319.6|180
1747749900000|2025-05-20 14:05:00|5325.6|5319.6|5334.6|5328.6|5334.6|5328.6|5325.6|5319.6|47
1747750200000|2025-05-20 14:10:00|5334.1|5328.1|5326.1|5320.1|5334.6|5328.6|5325.6|5319.6|97
1747750500000|2025-05-20 14:15:00|5326.6|5320.6|5330.1|5324.1|5330.6|5324.6|5325.6|5319.6|83
1747750800000|2025-05-20 14:20:00|5330.6|5324.6|5321.1|5315.1|5330.6|5324.6|5320.6|5314.6|86
1747751100000|2025-05-20 14:25:00|5321.6|5315.6|5318.6|5312.6|5321.6|5315.6|5316.6|5310.6|88
1747751400000|2025-05-20 14:30:00|5319.1|5313.1|5318.6|5312.6|5322.6|5316.6|5316.6|5310.6|35
1747751700000|2025-05-20 14:35:00|5319.1|5313.1|5317.1|5311.1|5319.6|5313.6|5309.6|5303.6|101
1747752000000|2025-05-20 14:40:00|5316.6|5310.6|5314.6|5308.6|5317.6|5311.6|5311.6|5305.6|34
1747752300000|2025-05-20 14:45:00|5315.1|5309.1|5310.6|5304.6|5315.6|5309.6|5308.6|5302.6|43
1747752600000|2025-05-20 14:50:00|5310.1|5304.1|5317.6|5311.6|5317.6|5311.6|5308.6|5302.6|80
1747752900000|2025-05-20 14:55:00|5318.1|5312.1|5318.6|5312.6|5320.6|5314.6|5317.1|5311.1|37
1747753200000|2025-05-20 15:00:00|5318.1|5312.1|5316.1|5310.1|5319.1|5313.1|5315.6|5309.6|33
1747753500000|2025-05-20 15:05:00|5315.6|5309.6|5316.6|5310.6|5318.6|5312.6|5314.6|5308.6|15
1747753800000|2025-05-20 15:10:00|5317.1|5311.1|5317.1|5311.1|5319.1|5313.1|5313.6|5307.6|37
1747754100000|2025-05-20 15:15:00|5316.6|5310.6|5318.6|5312.6|5319.6|5313.6|5316.6|5310.6|27
1747754400000|2025-05-20 15:20:00|5318.1|5312.1|5319.6|5313.6|5319.6|5313.6|5317.1|5311.1|9
1747754700000|2025-05-20 15:25:00|5319.1|5313.1|5320.6|5314.6|5321.6|5315.6|5317.6|5311.6|29
1747755000000|2025-05-20 15:30:00|5321.6|5315.6|5318.6|5312.6|5321.6|5315.6|5318.6|5312.6|62
1747755300000|2025-05-20 15:35:00|5318.1|5312.1|5313.6|5307.6|5318.1|5312.1|5311.6|5305.6|69
1747755600000|2025-05-20 15:40:00|5314.1|5308.1|5310.6|5304.6|5315.6|5309.6|5310.6|5304.6|34
1747755900000|2025-05-20 15:45:00|5311.1|5305.1|5312.1|5306.1|5313.6|5307.6|5309.6|5303.6|43
1747756200000|2025-05-20 15:50:00|5312.6|5306.6|5313.6|5307.6|5314.6|5308.6|5310.1|5304.1|46
1747756500000|2025-05-20 15:55:00|5314.1|5308.1|5320.1|5314.1|5321.6|5315.6|5312.6|5306.6|51
1747756800000|2025-05-20 16:00:00|5319.6|5313.6|5319.6|5313.6|5322.6|5316.6|5318.6|5312.6|53
1747757100000|2025-05-20 16:05:00|5319.1|5313.1|5320.6|5314.6|5322.6|5316.6|5318.6|5312.6|45
1747757400000|2025-05-20 16:10:00|5321.6|5315.6|5320.6|5314.6|5321.6|5315.6|5317.6|5311.6|14
1747757700000|2025-05-20 16:15:00|5321.1|5315.1|5319.6|5313.6|5321.1|5315.1|5318.6|5312.6|2
1747758000000|2025-05-20 16:20:00|5319.1|5313.1|5317.6|5311.6|5320.6|5314.6|5317.6|5311.6|10
1747758300000|2025-05-20 16:25:00|5317.1|5311.1|5316.6|5310.6|5318.6|5312.6|5315.6|5309.6|19
1747758600000|2025-05-20 16:30:00|5316.1|5310.1|5319.1|5313.1|5321.1|5315.1|5316.1|5310.1|13
1747758900000|2025-05-20 16:35:00|5319.6|5313.6|5320.6|5314.6|5321.6|5315.6|5319.6|5313.6|9
1747759200000|2025-05-20 16:40:00|5321.1|5315.1|5322.1|5316.1|5322.6|5316.6|5320.1|5314.1|15
1747759500000|2025-05-20 16:45:00|5322.6|5316.6|5323.6|5317.6|5323.6|5317.6|5320.6|5314.6|9
1747759800000|2025-05-20 16:50:00|5323.1|5317.1|5323.1|5317.1|5323.6|5317.6|5322.6|5316.6|19
1747760100000|2025-05-20 16:55:00|5322.6|5316.6|5326.6|5320.6|5326.6|5320.6|5322.6|5316.6|36
1747760400000|2025-05-20 17:00:00|5326.1|5320.1|5327.6|5321.6|5328.6|5322.6|5325.6|5319.6|80
1747760700000|2025-05-20 17:05:00|5327.1|5321.1|5326.1|5320.1|5328.6|5322.6|5325.6|5319.6|9
1747761000000|2025-05-20 17:10:00|5326.6|5320.6|5330.6|5324.6|5330.6|5324.6|5324.6|5318.6|5
1747761300000|2025-05-20 17:15:00|5330.1|5324.1|5326.6|5320.6|5330.6|5324.6|5326.6|5320.6|7
1747761600000|2025-05-20 17:20:00|5326.1|5320.1|5325.6|5319.6|5327.1|5321.1|5325.1|5319.1|12
1747761900000|2025-05-20 17:25:00|5324.6|5318.6|5326.1|5320.1|5326.1|5320.1|5323.6|5317.6|20
1747762200000|2025-05-20 17:30:00|5326.6|5320.6|5322.6|5316.6|5327.6|5321.6|5322.6|5316.6|51
1747762500000|2025-05-20 17:35:00|5323.1|5317.1|5325.6|5319.6|5326.6|5320.6|5323.1|5317.1|6
1747762800000|2025-05-20 17:40:00|5325.1|5319.1|5324.6|5318.6|5326.6|5320.6|5323.6|5317.6|5
1747763100000|2025-05-20 17:45:00|5324.1|5318.1|5326.1|5320.1|5327.6|5321.6|5324.1|5318.1|4
1747763400000|2025-05-20 17:50:00|5325.6|5319.6|5327.1|5321.1|5327.1|5321.1|5325.6|5319.6|31
1747763700000|2025-05-20 17:55:00|5326.6|5320.6|5329.1|5323.1|5329.6|5323.6|5326.1|5320.1|8
1747764000000|2025-05-20 18:00:00|5328.6|5322.6|5330.6|5324.6|5330.6|5324.6|5327.1|5321.1|12
1747764300000|2025-05-20 18:05:00|5330.1|5324.1|5332.6|5326.6|5333.6|5327.6|5330.1|5324.1|46
1747764600000|2025-05-20 18:10:00|5333.1|5327.1|5334.1|5328.1|5336.6|5330.6|5332.6|5326.6|54
1747764900000|2025-05-20 18:15:00|5333.6|5327.6|5332.1|5326.1|5334.6|5328.6|5330.1|5324.1|4
1747765200000|2025-05-20 18:20:00|5331.6|5325.6|5327.1|5321.1|5332.6|5326.6|5326.6|5320.6|46
1747765500000|2025-05-20 18:25:00|5326.6|5320.6|5320.6|5314.6|5326.6|5320.6|5319.6|5313.6|18
1747765800000|2025-05-20 18:30:00|5320.1|5314.1|5321.6|5315.6|5322.1|5316.1|5319.6|5313.6|18
1747766100000|2025-05-20 18:35:00|5322.1|5316.1|5324.1|5318.1|5325.6|5319.6|5321.1|5315.1|22
1747766400000|2025-05-20 18:40:00|5323.6|5317.6|5320.6|5314.6|5323.6|5317.6|5317.6|5311.6|26
1747766700000|2025-05-20 18:45:00|5320.1|5314.1|5317.6|5311.6|5320.6|5314.6|5317.1|5311.1|18
1747767000000|2025-05-20 18:50:00|5317.1|5311.1|5318.6|5312.6|5319.6|5313.6|5316.6|5310.6|11
1747767300000|2025-05-20 18:55:00|5319.1|5313.1|5319|5310|5319.1|5313.1|5315.6|5309.6|64
1747767600000|2025-05-20 19:00:00|5318.9|5309.9|5315|5306|5319|5310|5314.7|5305.7|0
1747767900000|2025-05-20 19:05:00|5315.1|5306.1|5318.5|5309.5|5318.6|5309.6|5312.7|5303.7|0
1747768200000|2025-05-20 19:10:00|5318.6|5309.6|5319|5310|5320.3|5311.3|5316.8|5307.8|0
1747768500000|2025-05-20 19:15:00|5318.9|5309.9|5322.6|5313.6|5322.9|5313.9|5318.6|5309.6|0
1747768800000|2025-05-20 19:20:00|5322|5313|5324.9|5315.9|5325.6|5316.6|5322|5313|0
1747769100000|2025-05-20 19:25:00|5324.8|5315.8|5323.6|5314.6|5326.1|5317.1|5323.5|5314.5|0
1747769400000|2025-05-20 19:30:00|5324.3|5315.3|5329.4|5320.4|5330.1|5321.1|5324.3|5315.3|0
1747769700000|2025-05-20 19:35:00|5329.5|5320.5|5331|5322|5331|5322|5328.5|5319.5|0
1747770000000|2025-05-20 19:40:00|5331.1|5322.1|5326.9|5317.9|5331.2|5322.2|5326.8|5317.8|0
1747770300000|2025-05-20 19:45:00|5327|5318|5326.8|5317.8|5329.2|5320.2|5326.8|5317.8|0
1747770600000|2025-05-20 19:50:00|5326.2|5317.2|5329.4|5320.4|5330.6|5321.6|5325.5|5316.5|0
1747770900000|2025-05-20 19:55:00|5329.3|5320.3|5334|5325|5334.1|5325.1|5327.7|5318.7|0
1747771200000|2025-05-20 20:00:00|5333.7|5324.7|5329.5|5320.5|5334.4|5325.4|5329.4|5320.4|0
1747771500000|2025-05-20 20:05:00|5329.7|5320.7|5328.8|5319.8|5331.3|5322.3|5328.3|5319.3|0
1747771800000|2025-05-20 20:10:00|5329|5320|5328.6|5319.6|5329.9|5320.9|5328.1|5319.1|0
1747772100000|2025-05-20 20:15:00|5328.5|5319.5|5330.8|5321.8|5331|5322|5328.5|5319.5|0
1747772400000|2025-05-20 20:20:00|5330.6|5321.6|5332.2|5323.2|5332.2|5323.2|5330.6|5321.6|0
1747772700000|2025-05-20 20:25:00|5332.1|5323.1|5332.4|5323.4|5332.9|5323.9|5331.9|5322.9|0
1747773000000|2025-05-20 20:30:00|5332.2|5323.2|5332|5323|5332.2|5323.2|5331.5|5322.5|0
1747773300000|2025-05-20 20:35:00|5331.9|5322.9|5331.1|5322.1|5332.4|5323.4|5331.1|5322.1|0
1747773600000|2025-05-20 20:40:00|5331.3|5322.3|5330.8|5321.8|5331.7|5322.7|5330.6|5321.6|0
1747773900000|2025-05-20 20:45:00|5330.6|5321.6|5330.3|5321.3|5331|5322|5329.9|5320.9|0
1747774200000|2025-05-20 20:50:00|5330.1|5321.1|5329.4|5320.4|5330.4|5321.4|5328.8|5319.8|0
1747774500000|2025-05-20 20:55:00|5329.2|5320.2|5329.8|5320.8|5331|5322|5329.2|5320.2|0
1747774800000|2025-05-20 21:00:00|5330.2|5321.2|5330.7|5321.7|5330.7|5321.7|5330.2|5321.2|0
1747775100000|2025-05-20 21:05:00|5331.2|5322.2|5330.6|5321.6|5331.3|5322.3|5330.3|5321.3|0
1747775400000|2025-05-20 21:10:00|5330.5|5321.5|5330.5|5321.5|5330.7|5321.7|5329.9|5320.9|0
1747775700000|2025-05-20 21:15:00|5330.3|5321.3|5329.7|5320.7|5330.3|5321.3|5329.7|5320.7|0
1747776000000|2025-05-20 21:20:00|5329.8|5320.8|5329.8|5320.8|5330.2|5321.2|5329.5|5320.5|0
1747776300000|2025-05-20 21:25:00|5329.7|5320.7|5329.8|5320.8|5330|5321|5329.4|5320.4|0
1747776600000|2025-05-20 21:30:00|5329.9|5320.9|5330|5321|5330.3|5321.3|5329.8|5320.8|0
1747776900000|2025-05-20 21:35:00|5329.9|5320.9|5329.9|5320.9|5329.9|5320.9|5329.8|5320.8|0
1747777200000|2025-05-20 21:40:00|5330|5321|5329.6|5320.6|5330.3|5321.3|5329.6|5320.6|0
1747777500000|2025-05-20 21:45:00|5329.8|5320.8|5330|5321|5330.1|5321.1|5329.8|5320.8|0
1747777800000|2025-05-20 21:50:00|5329.9|5320.9|5330|5321|5330.4|5321.4|5329.9|5320.9|0
1747778100000|2025-05-20 21:55:00|5330.1|5321.1|5329.7|5320.7|5330.1|5321.1|5329.7|5320.7|0
1747778400000|2025-05-20 22:00:00|5329.3|5320.3|5328.7|5319.7|5329.8|5320.8|5327.9|5318.9|0
1747778700000|2025-05-20 22:05:00|5328.8|5319.8|5319.5|5310.5|5328.8|5319.8|5319.3|5310.3|0
1747779000000|2025-05-20 22:10:00|5319.4|5310.4|5319.4|5310.4|5322.3|5313.3|5317.4|5308.4|0
1747779300000|2025-05-20 22:15:00|5319.3|5310.3|5322.2|5313.2|5322.9|5313.9|5317.8|5308.8|0
1747779600000|2025-05-20 22:20:00|5322.4|5313.4|5322.8|5313.8|5323.8|5314.8|5322.2|5313.2|0
1747779900000|2025-05-20 22:25:00|5322.9|5313.9|5322.4|5313.4|5323.5|5314.5|5321|5312|0
1747780200000|2025-05-20 22:30:00|5322.2|5313.2|5325.8|5316.8|5326.7|5317.7|5322.1|5313.1|0
1747780500000|2025-05-20 22:35:00|5325.2|5316.2|5325.5|5316.5|5326.4|5317.4|5325|5316|0
1747780800000|2025-05-20 22:40:00|5325.4|5316.4|5325.6|5316.6|5325.9|5316.9|5323.9|5314.9|0
1747781100000|2025-05-20 22:45:00|5325.5|5316.5|5324.6|5315.6|5325.5|5316.5|5323.8|5314.8|0
1747781400000|2025-05-20 22:50:00|5324.4|5315.4|5324.6|5315.6|5325.4|5316.4|5323.5|5314.5|0
1747781700000|2025-05-20 22:55:00|5324.7|5315.7|5326.2|5317.2|5326.5|5317.5|5324.7|5315.7|0
1747782000000|2025-05-20 23:00:00|5326.3|5317.3|5328.7|5319.7|5329.4|5320.4|5325.6|5316.6|0
1747782300000|2025-05-20 23:05:00|5328.6|5319.6|5329.1|5320.1|5329.5|5320.5|5328.6|5319.6|0
1747782600000|2025-05-20 23:10:00|5329|5320|5329.1|5320.1|5329.8|5320.8|5328.9|5319.9|0
1747782900000|2025-05-20 23:15:00|5329|5320|5328.7|5319.7|5329.5|5320.5|5328.6|5319.6|0
1747783200000|2025-05-20 23:20:00|5328.6|5319.6|5328.4|5319.4|5329.5|5320.5|5328.4|5319.4|0
1747783500000|2025-05-20 23:25:00|5328.1|5319.1|5328.7|5319.7|5328.8|5319.8|5328|5319|0
1747783800000|2025-05-20 23:30:00|5328.6|5319.6|5328.2|5319.2|5328.8|5319.8|5328|5319|0
1747784100000|2025-05-20 23:35:00|5328.1|5319.1|5327.7|5318.7|5328.9|5319.9|5327.2|5318.2|0
1747784400000|2025-05-20 23:40:00|5327.6|5318.6|5327.1|5318.1|5327.7|5318.7|5326.7|5317.7|0
1747784700000|2025-05-20 23:45:00|5327|5318|5327.5|5318.5|5328|5319|5326.9|5317.9|0
1747785000000|2025-05-20 23:50:00|5327.4|5318.4|5329|5320|5329.3|5320.3|5327.4|5318.4|0
1747785300000|2025-05-20 23:55:00|5328.9|5319.9|5330.8|5321.8|5330.8|5321.8|5328.8|5319.8|0
1747785600000|2025-05-21 00:00:00|5330.7|5321.7|5330.7|5321.7|5331.5|5322.5|5330.2|5321.2|0
1747785900000|2025-05-21 00:05:00|5330.6|5321.6|5328.5|5319.5|5330.6|5321.6|5327.3|5318.3|0
1747786200000|2025-05-21 00:10:00|5328.4|5319.4|5328.7|5319.7|5329.5|5320.5|5328.4|5319.4|0
1747786500000|2025-05-21 00:15:00|5328.6|5319.6|5327.4|5318.4|5329.7|5320.7|5327.3|5318.3|0
1747786800000|2025-05-21 00:20:00|5327.5|5318.5|5331.3|5322.3|5331.3|5322.3|5326.8|5317.8|0
1747787100000|2025-05-21 00:25:00|5331.2|5322.2|5332.6|5323.6|5332.7|5323.7|5331.1|5322.1|0
1747787400000|2025-05-21 00:30:00|5332.5|5323.5|5331.5|5322.5|5333.1|5324.1|5331.4|5322.4|0
1747787700000|2025-05-21 00:35:00|5331.4|5322.4|5332.3|5323.3|5332.6|5323.6|5331.4|5322.4|0
1747788000000|2025-05-21 00:40:00|5332.4|5323.4|5331.2|5322.2|5332.7|5323.7|5330.3|5321.3|0
1747788300000|2025-05-21 00:45:00|5331.3|5322.3|5331.7|5322.7|5332.6|5323.6|5331.3|5322.3|0
1747788600000|2025-05-21 00:50:00|5331.6|5322.6|5330.8|5321.8|5331.7|5322.7|5329.6|5320.6|0
1747788900000|2025-05-21 00:55:00|5330.7|5321.7|5329.8|5320.8|5331.2|5322.2|5329.3|5320.3|0
1747789200000|2025-05-21 01:00:00|5329.6|5320.6|5332.1|5323.1|5332.4|5323.4|5327|5318|0
1747789500000|2025-05-21 01:05:00|5332.2|5323.2|5332.5|5323.5|5333.4|5324.4|5332|5323|0
1747789800000|2025-05-21 01:10:00|5332.6|5323.6|5332.5|5323.5|5333.4|5324.4|5331.9|5322.9|0
1747790100000|2025-05-21 01:15:00|5332.3|5323.3|5327.8|5323.8|5336.8|5332.8|5321.3|5317.3|445
1747790400000|2025-05-21 01:20:00|5327.3|5323.3|5318.8|5314.8|5332.8|5328.8|5317.8|5313.8|514
1747790700000|2025-05-21 01:25:00|5319.3|5315.3|5317.3|5313.3|5321.8|5317.8|5313.8|5309.8|312
1747791000000|2025-05-21 01:30:00|5317.8|5313.8|5341.8|5337.8|5346.8|5342.8|5315.3|5311.3|2975
1747791300000|2025-05-21 01:35:00|5340.8|5336.8|5341.3|5337.3|5344.8|5340.8|5327.8|5323.8|1706
1747791600000|2025-05-21 01:40:00|5341.8|5337.8|5359.3|5355.3|5360.8|5356.8|5341.8|5337.8|1997
1747791900000|2025-05-21 01:45:00|5360.3|5356.3|5362.8|5358.8|5364.8|5360.8|5345.8|5341.8|1588
1747792200000|2025-05-21 01:50:00|5361.8|5357.8|5352.8|5348.8|5362.8|5358.8|5347.8|5343.8|1442
1747792500000|2025-05-21 01:55:00|5352.3|5348.3|5336.8|5332.8|5355.8|5351.8|5336.3|5332.3|2041
1747792800000|2025-05-21 02:00:00|5335.8|5331.8|5343.8|5339.8|5344.8|5340.8|5327.8|5323.8|2942
1747793100000|2025-05-21 02:05:00|5342.8|5338.8|5328.8|5324.8|5348.8|5344.8|5327.8|5323.8|1083
1747793400000|2025-05-21 02:10:00|5328.3|5324.3|5335.8|5331.8|5341.3|5337.3|5327.8|5323.8|910
1747793700000|2025-05-21 02:15:00|5336.3|5332.3|5327.8|5323.8|5340.8|5336.8|5324.8|5320.8|996
1747794000000|2025-05-21 02:20:00|5326.3|5322.3|5333.8|5329.8|5337.8|5333.8|5321.8|5317.8|1059
1747794300000|2025-05-21 02:25:00|5334.8|5330.8|5344.3|5340.3|5344.8|5340.8|5330.8|5326.8|984
1747794600000|2025-05-21 02:30:00|5343.8|5339.8|5353.8|5349.8|5358.8|5354.8|5343.8|5339.8|1816
1747794900000|2025-05-21 02:35:00|5352.8|5348.8|5347.8|5343.8|5357.3|5353.3|5345.3|5341.3|1433
1747795200000|2025-05-21 02:40:00|5347.3|5343.3|5361.3|5357.3|5361.8|5357.8|5346.8|5342.8|1672
1747795500000|2025-05-21 02:45:00|5360.8|5356.8|5363.8|5359.8|5365.8|5361.8|5353.8|5349.8|1356
1747795800000|2025-05-21 02:50:00|5364.3|5360.3|5364.8|5360.8|5368.8|5364.8|5362.8|5358.8|956
1747796100000|2025-05-21 02:55:00|5365.8|5361.8|5366.8|5362.8|5367.8|5363.8|5362.8|5358.8|758
1747796400000|2025-05-21 03:00:00|5366.3|5362.3|5357.8|5353.8|5366.8|5362.8|5357.8|5353.8|1818
1747796700000|2025-05-21 03:05:00|5358.3|5354.3|5355.8|5351.8|5360.8|5356.8|5349.8|5345.8|641
1747797000000|2025-05-21 03:10:00|5356.3|5352.3|5352.8|5348.8|5362.8|5358.8|5351.3|5347.3|548
1747797300000|2025-05-21 03:15:00|5353.8|5349.8|5357.8|5353.8|5359.8|5355.8|5352.8|5348.8|383
1747797600000|2025-05-21 03:20:00|5357.3|5353.3|5357.8|5353.8|5360.8|5356.8|5352.8|5348.8|436
1747797900000|2025-05-21 03:25:00|5357.3|5353.3|5347.8|5343.8|5362.3|5358.3|5344.8|5340.8|650
1747798200000|2025-05-21 03:30:00|5348.3|5344.3|5344.8|5340.8|5351.8|5347.8|5344.8|5340.8|375
1747798500000|2025-05-21 03:35:00|5343.8|5339.8|5341.8|5337.8|5343.8|5339.8|5338.8|5334.8|522
1747798800000|2025-05-21 03:40:00|5341.3|5337.3|5341.8|5337.8|5343.8|5339.8|5338.8|5334.8|1274
1747799100000|2025-05-21 03:45:00|5342.3|5338.3|5339.8|5335.8|5342.8|5338.8|5337.3|5333.3|410
1747799400000|2025-05-21 03:50:00|5339.3|5335.3|5338.8|5334.8|5339.8|5335.8|5336.8|5332.8|359
1747799700000|2025-05-21 03:55:00|5338.3|5334.3|5340.3|5336.3|5341.8|5337.8|5337.8|5333.8|264
1747800000000|2025-05-21 04:00:00|5342.3|5333.3|5342|5333|5342.5|5333.5|5341.6|5332.6|0
1747800300000|2025-05-21 04:05:00|5341.9|5332.9|5341.4|5332.4|5342|5333|5341.2|5332.2|0
1747800600000|2025-05-21 04:10:00|5341.3|5332.3|5341.2|5332.2|5342.2|5333.2|5340.9|5331.9|0
1747800900000|2025-05-21 04:15:00|5341.3|5332.3|5341.3|5332.3|5341.9|5332.9|5341.2|5332.2|0
1747801200000|2025-05-21 04:20:00|5341.5|5332.5|5339.8|5330.8|5341.6|5332.6|5339.6|5330.6|0
1747801500000|2025-05-21 04:25:00|5339.7|5330.7|5339.2|5330.2|5340.3|5331.3|5339.2|5330.2|0
1747801800000|2025-05-21 04:30:00|5339.3|5330.3|5340.4|5331.4|5340.7|5331.7|5338.6|5329.6|0
1747802100000|2025-05-21 04:35:00|5340.3|5331.3|5339.5|5330.5|5340.4|5331.4|5339.3|5330.3|0
1747802400000|2025-05-21 04:40:00|5339.4|5330.4|5338.4|5329.4|5339.4|5330.4|5338.2|5329.2|0
1747802700000|2025-05-21 04:45:00|5338.3|5329.3|5338.6|5329.6|5339.2|5330.2|5337.8|5328.8|0
1747803000000|2025-05-21 04:50:00|5338.5|5329.5|5338.7|5329.7|5338.8|5329.8|5337.7|5328.7|0
1747803300000|2025-05-21 04:55:00|5338.8|5329.8|5339.1|5330.1|5339.1|5330.1|5338.2|5329.2|18
1747803600000|2025-05-21 05:00:00|5337.8|5333.8|5361.3|5357.3|5363.8|5359.8|5335.3|5331.3|2095
1747803900000|2025-05-21 05:05:00|5360.8|5356.8|5369.8|5365.8|5373.8|5369.8|5359.3|5355.3|1624
1747804200000|2025-05-21 05:10:00|5369.3|5365.3|5363.8|5359.8|5373.8|5369.8|5362.8|5358.8|774
1747804500000|2025-05-21 05:15:00|5363.3|5359.3|5363.8|5359.8|5370.8|5366.8|5361.8|5357.8|793
1747804800000|2025-05-21 05:20:00|5362.8|5358.8|5369.3|5365.3|5372.8|5368.8|5360.8|5356.8|1424
1747805100000|2025-05-21 05:25:00|5368.8|5364.8|5369.3|5365.3|5378.8|5374.8|5366.8|5362.8|2159
1747805400000|2025-05-21 05:30:00|5368.8|5364.8|5360.8|5356.8|5370.8|5366.8|5360.3|5356.3|693
1747805700000|2025-05-21 05:35:00|5360.3|5356.3|5354.8|5350.8|5362.8|5358.8|5344.3|5340.3|2212
1747806000000|2025-05-21 05:40:00|5355.8|5351.8|5356.8|5352.8|5358.8|5354.8|5347.8|5343.8|1716
1747806300000|2025-05-21 05:45:00|5357.3|5353.3|5352.8|5348.8|5360.8|5356.8|5351.8|5347.8|1356
1747806600000|2025-05-21 05:50:00|5353.3|5349.3|5354.3|5350.3|5357.8|5353.8|5351.3|5347.3|508
1747806900000|2025-05-21 05:55:00|5353.8|5349.8|5345.3|5341.3|5355.8|5351.8|5344.8|5340.8|715
1747807200000|2025-05-21 06:00:00|5344.8|5340.8|5340.8|5336.8|5346.8|5342.8|5335.8|5331.8|1081
1747807500000|2025-05-21 06:05:00|5340.3|5336.3|5339.8|5335.8|5343.3|5339.3|5335.8|5331.8|398
1747807800000|2025-05-21 06:10:00|5339.3|5335.3|5347.8|5343.8|5349.8|5345.8|5338.8|5334.8|424
1747808100000|2025-05-21 06:15:00|5347.3|5343.3|5343.8|5339.8|5348.8|5344.8|5341.8|5337.8|439
1747808400000|2025-05-21 06:20:00|5343.3|5339.3|5344.8|5340.8|5347.8|5343.8|5342.8|5338.8|352
1747808700000|2025-05-21 06:25:00|5344.3|5340.3|5344.8|5340.8|5344.8|5340.8|5336.3|5332.3|518
1747809000000|2025-05-21 06:30:00|5345.3|5341.3|5342.8|5338.8|5345.8|5341.8|5336.8|5332.8|378
1747809300000|2025-05-21 06:35:00|5342.3|5338.3|5338.8|5334.8|5346.8|5342.8|5337.8|5333.8|688
1747809600000|2025-05-21 06:40:00|5338.3|5334.3|5338.8|5334.8|5340.8|5336.8|5335.8|5331.8|1014
1747809900000|2025-05-21 06:45:00|5339.3|5335.3|5330.8|5326.8|5339.8|5335.8|5328.8|5324.8|1524
1747810200000|2025-05-21 06:50:00|5329.8|5325.8|5333.8|5329.8|5335.8|5331.8|5328.8|5324.8|533
1747810500000|2025-05-21 06:55:00|5333.3|5329.3|5334.8|5330.8|5335.8|5331.8|5331.8|5327.8|457
1747810800000|2025-05-21 07:00:00|5333.8|5329.8|5328.8|5324.8|5340.3|5336.3|5327.8|5323.8|584
1747811100000|2025-05-21 07:05:00|5329.8|5325.8|5332.8|5328.8|5332.8|5328.8|5324.8|5320.8|329
1747811400000|2025-05-21 07:10:00|5333.8|5329.8|5330.8|5326.8|5334.8|5330.8|5329.8|5325.8|422
1747811700000|2025-05-21 07:15:00|5330.3|5326.3|5333.8|5329.8|5334.8|5330.8|5327.8|5323.8|347
1747812000000|2025-05-21 07:20:00|5334.3|5330.3|5336.3|5332.3|5338.8|5334.8|5333.8|5329.8|205
1747812300000|2025-05-21 07:25:00|5336.8|5332.8|5339.8|5335.8|5340.8|5336.8|5336.3|5332.3|284
1747812600000|2025-05-21 07:30:00|5340.3|5336.3|5339.8|5335.8|5341.8|5337.8|5338.8|5334.8|597
1747812900000|2025-05-21 07:35:00|5339.3|5335.3|5340.8|5336.8|5342.8|5338.8|5339.3|5335.3|568
1747813200000|2025-05-21 07:40:00|5339.8|5335.8|5342.8|5338.8|5344.3|5340.3|5339.8|5335.8|483
1747813500000|2025-05-21 07:45:00|5341.8|5337.8|5341.8|5337.8|5342.8|5338.8|5338.8|5334.8|657
1747813800000|2025-05-21 07:50:00|5340.8|5336.8|5339.8|5335.8|5341.8|5337.8|5337.8|5333.8|823
1747814100000|2025-05-21 07:55:00|5340.3|5336.3|5342.8|5338.8|5343.8|5339.8|5339.8|5335.8|982
1747814400000|2025-05-21 08:00:00|5341.8|5337.8|5345.8|5341.8|5346.8|5342.8|5340.8|5336.8|915
1747814700000|2025-05-21 08:05:00|5344.8|5340.8|5347.8|5343.8|5348.8|5344.8|5344.8|5340.8|1218
1747815000000|2025-05-21 08:10:00|5346.8|5342.8|5355.3|5351.3|5355.8|5351.8|5346.8|5342.8|1076
1747815300000|2025-05-21 08:15:00|5355.8|5351.8|5350.8|5346.8|5356.3|5352.3|5350.8|5346.8|333
1747815600000|2025-05-21 08:20:00|5351.3|5347.3|5347.8|5343.8|5351.8|5347.8|5346.8|5342.8|998
1747815900000|2025-05-21 08:25:00|5348.8|5344.8|5344.3|5340.3|5349.3|5345.3|5343.8|5339.8|1044
1747816200000|2025-05-21 08:30:00|5347|5338|5344.7|5335.7|5347.4|5338.4|5344.4|5335.4|0
1747816500000|2025-05-21 08:35:00|5344.6|5335.6|5340.8|5331.8|5344.7|5335.7|5340.1|5331.1|0
1747816800000|2025-05-21 08:40:00|5340.6|5331.6|5342.6|5333.6|5342.6|5333.6|5339.9|5330.9|0
1747817100000|2025-05-21 08:45:00|5342.8|5333.8|5342|5333|5342.8|5333.8|5341.2|5332.2|0
1747817400000|2025-05-21 08:50:00|5341.7|5332.7|5343.1|5334.1|5343.4|5334.4|5341.7|5332.7|0
1747817700000|2025-05-21 08:55:00|5343|5334|5344.1|5335.1|5344.1|5335.1|5342.6|5333.6|0
1747818000000|2025-05-21 09:00:00|5344.3|5335.3|5343|5334|5346.2|5337.2|5342.8|5333.8|0
1747818300000|2025-05-21 09:05:00|5342.9|5333.9|5342.8|5333.8|5343.1|5334.1|5341.9|5332.9|0
1747818600000|2025-05-21 09:10:00|5343|5334|5342.1|5333.1|5343.1|5334.1|5341.5|5332.5|0
1747818900000|2025-05-21 09:15:00|5342.2|5333.2|5341.3|5333.3|5345.3|5338.3|5339.3|5332.3|198
1747819200000|2025-05-21 09:20:00|5340.3|5334.3|5335.3|5328.3|5341.3|5334.3|5335.3|5328.3|51
1747819500000|2025-05-21 09:25:00|5336.3|5329.3|5336.3|5329.3|5338.3|5331.3|5335.3|5329.3|86
1747819800000|2025-05-21 09:30:00|5337.3|5330.3|5347.3|5340.3|5348.3|5341.3|5337.3|5330.3|255
1747820100000|2025-05-21 09:35:00|5348.3|5341.3|5347.3|5340.3|5350.3|5342.3|5347.3|5339.3|26
1747820400000|2025-05-21 09:40:00|5348.3|5341.3|5345.3|5338.3|5350.3|5343.3|5344.3|5337.3|73
1747820700000|2025-05-21 09:45:00|5344.3|5337.3|5347.3|5340.3|5348.3|5341.3|5343.3|5336.3|42
1747821000000|2025-05-21 09:50:00|5348.3|5341.3|5346.3|5339.3|5350.3|5342.3|5345.3|5338.3|79
1747821300000|2025-05-21 09:55:00|5347.3|5340.3|5349.3|5341.3|5349.3|5342.3|5345.3|5338.3|17
1747821600000|2025-05-21 10:00:00|5350.3|5342.3|5350.3|5343.3|5351.3|5343.3|5346.3|5338.3|52
1747821900000|2025-05-21 10:05:00|5351.3|5344.3|5353.3|5345.3|5353.3|5346.3|5350.3|5343.3|51
1747822200000|2025-05-21 10:10:00|5352.3|5344.3|5351.3|5344.3|5353.3|5345.3|5350.3|5343.3|5
1747822500000|2025-05-21 10:15:00|5350.3|5343.3|5354.3|5346.3|5355.3|5348.3|5350.3|5343.3|39
1747822800000|2025-05-21 10:20:00|5353.3|5347.3|5348.3|5341.3|5354.3|5347.3|5348.3|5341.3|172
1747823100000|2025-05-21 10:25:00|5347.3|5340.3|5349.3|5342.3|5351.3|5343.3|5346.3|5339.3|76
1747823400000|2025-05-21 10:30:00|5350.3|5343.3|5352.3|5345.3|5353.3|5345.3|5350.3|5343.3|24
1747823700000|2025-05-21 10:35:00|5353.3|5346.3|5352.3|5344.3|5355.3|5348.3|5352.3|5344.3|19
1747824000000|2025-05-21 10:40:00|5351.3|5345.3|5351.3|5343.3|5352.3|5345.3|5351.3|5343.3|1
1747824300000|2025-05-21 10:45:00|5350.3|5344.3|5351.3|5344.3|5352.3|5345.3|5349.3|5342.3|7
1747824600000|2025-05-21 10:50:00|5350.3|5343.3|5351.3|5343.3|5353.3|5346.3|5350.3|5343.3|32
1747824900000|2025-05-21 10:55:00|5352.3|5344.3|5354.3|5347.3|5355.3|5348.3|5352.3|5343.3|15
1747825200000|2025-05-21 11:00:00|5355.3|5346.3|5354.3|5347.3|5355.3|5348.3|5352.3|5344.3|11
1747825500000|2025-05-21 11:05:00|5355.3|5348.3|5356.3|5348.3|5356.3|5349.3|5353.3|5346.3|3
1747825800000|2025-05-21 11:10:00|5355.3|5349.3|5354.3|5346.3|5356.3|5349.3|5353.3|5345.3|4
1747826100000|2025-05-21 11:15:00|5353.3|5345.3|5352.3|5345.3|5353.3|5346.3|5350.3|5343.3|6
1747826400000|2025-05-21 11:20:00|5353.3|5346.3|5355.3|5347.3|5356.3|5349.3|5353.3|5346.3|5
1747826700000|2025-05-21 11:25:00|5354.3|5348.3|5354.3|5347.3|5355.3|5348.3|5353.3|5346.3|7
1747827000000|2025-05-21 11:30:00|5353.3|5346.3|5353.3|5346.3|5356.3|5349.3|5352.3|5345.3|7
1747827300000|2025-05-21 11:35:00|5354.3|5345.3|5351.3|5344.3|5354.3|5346.3|5351.3|5344.3|4
1747827600000|2025-05-21 11:40:00|5352.3|5345.3|5351.3|5344.3|5353.3|5346.3|5350.3|5343.3|12
1747827900000|2025-05-21 11:45:00|5352.3|5345.3|5351.3|5343.3|5352.3|5345.3|5350.3|5343.3|6
1747828200000|2025-05-21 11:50:00|5350.3|5344.3|5351.3|5344.3|5352.3|5345.3|5350.3|5344.3|6
1747828500000|2025-05-21 11:55:00|5350.3|5343.3|5353.3|5346.3|5354.3|5347.3|5350.3|5343.3|22
1747828800000|2025-05-21 12:00:00|5352.3|5345.3|5350.3|5343.3|5353.3|5345.3|5350.3|5343.3|55
1747829100000|2025-05-21 12:05:00|5351.3|5344.3|5348.3|5341.3|5351.3|5344.3|5347.3|5339.3|60
1747829400000|2025-05-21 12:10:00|5349.3|5342.3|5351.3|5344.3|5353.3|5345.3|5349.3|5342.3|52
1747829700000|2025-05-21 12:15:00|5350.3|5343.3|5360.3|5353.3|5361.3|5354.3|5350.3|5343.3|72
1747830000000|2025-05-21 12:20:00|5361.3|5354.3|5365.3|5357.3|5366.3|5358.3|5361.3|5354.3|56
1747830300000|2025-05-21 12:25:00|5364.3|5358.3|5365.3|5358.3|5367.3|5360.3|5364.3|5357.3|42
1747830600000|2025-05-21 12:30:00|5364.3|5357.3|5357.3|5350.3|5364.3|5357.3|5357.3|5350.3|53
1747830900000|2025-05-21 12:35:00|5358.3|5349.3|5358.3|5351.3|5359.3|5352.3|5357.3|5349.3|26
1747831200000|2025-05-21 12:40:00|5359.3|5350.3|5358.3|5351.3|5359.3|5352.3|5355.3|5348.3|44
1747831500000|2025-05-21 12:45:00|5357.3|5350.3|5359.3|5351.3|5359.3|5352.3|5355.3|5348.3|20
1747831800000|2025-05-21 12:50:00|5358.3|5352.3|5370.3|5362.3|5370.3|5362.3|5358.3|5351.3|75
1747832100000|2025-05-21 12:55:00|5369.3|5363.3|5373.8|5367.8|5374.3|5367.8|5367.3|5360.3|84
1747832400000|2025-05-21 13:00:00|5373.3|5367.3|5369.8|5363.8|5373.8|5367.8|5367.8|5361.8|101
1747832700000|2025-05-21 13:05:00|5370.8|5364.8|5368.8|5362.8|5371.8|5365.8|5367.3|5361.3|44
1747833000000|2025-05-21 13:10:00|5369.3|5363.3|5367.3|5361.3|5370.3|5364.3|5367.3|5361.3|21
1747833300000|2025-05-21 13:15:00|5367.8|5361.8|5365.8|5359.8|5368.8|5362.8|5364.8|5358.8|19
1747833600000|2025-05-21 13:20:00|5364.8|5358.8|5365.8|5359.8|5365.8|5359.8|5364.3|5358.3|28
1747833900000|2025-05-21 13:25:00|5364.8|5358.8|5365.3|5359.3|5368.3|5362.3|5363.8|5357.8|57
1747834200000|2025-05-21 13:30:00|5364.8|5358.8|5383.8|5377.8|5385.3|5379.3|5357.3|5351.3|1332
1747834500000|2025-05-21 13:35:00|5382.8|5376.8|5391.8|5385.8|5402.8|5396.8|5382.8|5376.8|1357
1747834800000|2025-05-21 13:40:00|5391.3|5385.3|5382.8|5376.8|5394.3|5388.3|5380.3|5374.3|596
1747835100000|2025-05-21 13:45:00|5382.3|5376.3|5377.8|5371.8|5386.8|5380.8|5377.8|5371.8|340
1747835400000|2025-05-21 13:50:00|5377.3|5371.3|5370.8|5364.8|5381.8|5375.8|5370.8|5364.8|246
1747835700000|2025-05-21 13:55:00|5371.3|5365.3|5370.3|5364.3|5375.8|5369.8|5367.8|5361.8|260
1747836000000|2025-05-21 14:00:00|5370.8|5364.8|5368.8|5362.8|5381.8|5375.8|5367.8|5361.8|385
1747836300000|2025-05-21 14:05:00|5369.3|5363.3|5361.8|5355.8|5369.8|5363.8|5359.8|5353.8|292
1747836600000|2025-05-21 14:10:00|5362.3|5356.3|5361.3|5355.3|5362.8|5356.8|5352.3|5346.3|346
1747836900000|2025-05-21 14:15:00|5361.8|5355.8|5354.3|5348.3|5364.8|5358.8|5352.8|5346.8|175
1747837200000|2025-05-21 14:20:00|5354.8|5348.8|5352.8|5346.8|5361.8|5355.8|5352.8|5346.8|101
1747837500000|2025-05-21 14:25:00|5352.3|5346.3|5360.3|5354.3|5360.8|5354.8|5349.8|5343.8|182
1747837800000|2025-05-21 14:30:00|5359.8|5353.8|5359.3|5353.3|5361.8|5355.8|5356.3|5350.3|76
1747838100000|2025-05-21 14:35:00|5359.8|5353.8|5362.3|5356.3|5366.3|5360.3|5356.8|5350.8|95
1747838400000|2025-05-21 14:40:00|5362.8|5356.8|5359.8|5353.8|5362.8|5356.8|5355.8|5349.8|76
1747838700000|2025-05-21 14:45:00|5360.3|5354.3|5358.8|5352.8|5360.8|5354.8|5354.3|5348.3|56
1747839000000|2025-05-21 14:50:00|5358.3|5352.3|5359.8|5353.8|5362.3|5356.3|5356.8|5350.8|38
1747839300000|2025-05-21 14:55:00|5358.8|5352.8|5361.3|5355.3|5363.8|5357.8|5358.8|5352.8|164
1747839600000|2025-05-21 15:00:00|5360.8|5354.8|5354.8|5348.8|5362.3|5356.3|5353.8|5347.8|320
1747839900000|2025-05-21 15:05:00|5355.3|5349.3|5361.8|5355.8|5364.3|5358.3|5355.3|5349.3|288
1747840200000|2025-05-21 15:10:00|5361.3|5355.3|5361.3|5355.3|5362.3|5356.3|5357.8|5351.8|87
1747840500000|2025-05-21 15:15:00|5361.8|5355.8|5360.8|5354.8|5364.3|5358.3|5360.3|5354.3|74
1747840800000|2025-05-21 15:20:00|5361.3|5355.3|5364.8|5358.8|5365.8|5359.8|5359.3|5353.3|106
1747841100000|2025-05-21 15:25:00|5365.3|5359.3|5358.8|5352.8|5365.8|5359.8|5357.8|5351.8|235
1747841400000|2025-05-21 15:30:00|5359.3|5353.3|5357.8|5351.8|5361.8|5355.8|5357.3|5351.3|118
1747841700000|2025-05-21 15:35:00|5358.3|5352.3|5355.3|5349.3|5360.8|5354.8|5351.8|5345.8|113
1747842000000|2025-05-21 15:40:00|5355.8|5349.8|5358.3|5352.3|5360.8|5354.8|5354.8|5348.8|86
1747842300000|2025-05-21 15:45:00|5358.8|5352.8|5357.8|5351.8|5358.8|5352.8|5354.8|5348.8|60
1747842600000|2025-05-21 15:50:00|5357.3|5351.3|5356.8|5350.8|5359.3|5353.3|5356.3|5350.3|50
1747842900000|2025-05-21 15:55:00|5355.8|5349.8|5354.8|5348.8|5357.8|5351.8|5353.8|5347.8|83
1747843200000|2025-05-21 16:00:00|5354.3|5348.3|5355.8|5349.8|5355.8|5349.8|5352.8|5346.8|72
1747843500000|2025-05-21 16:05:00|5356.8|5350.8|5354.3|5348.3|5361.8|5355.8|5353.8|5347.8|186
1747843800000|2025-05-21 16:10:00|5354.8|5348.8|5348.3|5342.3|5355.3|5349.3|5348.3|5342.3|330
1747844100000|2025-05-21 16:15:00|5348.8|5342.8|5344.8|5338.8|5348.8|5342.8|5341.8|5335.8|286
1747844400000|2025-05-21 16:20:00|5345.3|5339.3|5351.8|5345.8|5351.8|5345.8|5344.8|5338.8|106
1747844700000|2025-05-21 16:25:00|5350.8|5344.8|5348.3|5342.3|5353.3|5347.3|5347.8|5341.8|63
1747845000000|2025-05-21 16:30:00|5348.8|5342.8|5355.8|5349.8|5356.3|5350.3|5347.8|5341.8|167
1747845300000|2025-05-21 16:35:00|5356.3|5350.3|5356.8|5350.8|5358.8|5352.8|5355.8|5349.8|73
1747845600000|2025-05-21 16:40:00|5356.3|5350.3|5359.3|5353.3|5359.3|5353.3|5355.8|5349.8|55
1747845900000|2025-05-21 16:45:00|5358.8|5352.8|5360.8|5354.8|5360.8|5354.8|5355.8|5349.8|51
1747846200000|2025-05-21 16:50:00|5361.3|5355.3|5359.8|5353.8|5361.8|5355.8|5358.8|5352.8|49
1747846500000|2025-05-21 16:55:00|5359.3|5353.3|5356.8|5350.8|5359.8|5353.8|5355.8|5349.8|58
1747846800000|2025-05-21 17:00:00|5356.3|5350.3|5359.3|5353.3|5360.3|5354.3|5355.8|5349.8|22
1747847100000|2025-05-21 17:05:00|5359.8|5353.8|5360.8|5354.8|5364.3|5358.3|5359.8|5353.8|46
1747847400000|2025-05-21 17:10:00|5360.3|5354.3|5359.8|5353.8|5361.8|5355.8|5356.8|5350.8|29
1747847700000|2025-05-21 17:15:00|5360.3|5354.3|5350.3|5344.3|5360.8|5354.8|5347.3|5341.3|67
1747848000000|2025-05-21 17:20:00|5349.8|5343.8|5340.8|5334.8|5350.8|5344.8|5339.8|5333.8|122
1747848300000|2025-05-21 17:25:00|5341.3|5335.3|5332.8|5326.8|5341.8|5335.8|5331.8|5325.8|137
1747848600000|2025-05-21 17:30:00|5332.3|5326.3|5335.3|5329.3|5337.8|5331.8|5326.8|5320.8|149
1747848900000|2025-05-21 17:35:00|5334.8|5328.8|5348.8|5342.8|5348.8|5342.8|5334.3|5328.3|56
1747849200000|2025-05-21 17:40:00|5348.3|5342.3|5342.3|5336.3|5348.8|5342.8|5341.8|5335.8|68
1747849500000|2025-05-21 17:45:00|5342.8|5336.8|5338.8|5332.8|5345.3|5339.3|5337.8|5331.8|60
1747849800000|2025-05-21 17:50:00|5338.3|5332.3|5338.8|5332.8|5342.8|5336.8|5336.3|5330.3|47
1747850100000|2025-05-21 17:55:00|5338.3|5332.3|5338.8|5332.8|5338.8|5332.8|5334.3|5328.3|25
1747850400000|2025-05-21 18:00:00|5339.3|5333.3|5333.3|5327.3|5339.8|5333.8|5332.3|5326.3|47
1747850700000|2025-05-21 18:05:00|5333.8|5327.8|5338.8|5332.8|5340.8|5334.8|5332.3|5326.3|45
1747851000000|2025-05-21 18:10:00|5339.3|5333.3|5333.8|5327.8|5339.8|5333.8|5330.3|5324.3|28
1747851300000|2025-05-21 18:15:00|5333.3|5327.3|5331.8|5325.8|5335.8|5329.8|5330.8|5324.8|18
1747851600000|2025-05-21 18:20:00|5332.3|5326.3|5330.8|5324.8|5332.8|5326.8|5326.8|5320.8|22
1747851900000|2025-05-21 18:25:00|5331.3|5325.3|5334.8|5328.8|5335.8|5329.8|5331.3|5325.3|24
1747852200000|2025-05-21 18:30:00|5333.8|5327.8|5336.3|5330.3|5336.8|5330.8|5331.8|5325.8|25
1747852500000|2025-05-21 18:35:00|5335.8|5329.8|5333.3|5327.3|5336.8|5330.8|5330.8|5324.8|19
1747852800000|2025-05-21 18:40:00|5332.8|5326.8|5336.3|5330.3|5336.8|5330.8|5332.8|5326.8|42
1747853100000|2025-05-21 18:45:00|5335.8|5329.8|5327.8|5321.8|5336.8|5330.8|5326.8|5320.8|78
1747853400000|2025-05-21 18:50:00|5327.3|5321.3|5324.3|5318.3|5328.8|5322.8|5323.8|5317.8|179
1747853700000|2025-05-21 18:55:00|5323.8|5317.8|5321.8|5312.8|5324.3|5318.3|5319.8|5312.7|198
1747854000000|2025-05-21 19:00:00|5321.7|5312.7|5324.4|5315.4|5325.1|5316.1|5320.6|5311.6|0
1747854300000|2025-05-21 19:05:00|5324.3|5315.3|5314|5305|5325.7|5316.7|5313.9|5304.9|0
1747854600000|2025-05-21 19:10:00|5314.1|5305.1|5317.4|5308.4|5317.7|5308.7|5311.3|5302.3|0
1747854900000|2025-05-21 19:15:00|5317.5|5308.5|5313.1|5304.1|5317.8|5308.8|5312.8|5303.8|0
1747855200000|2025-05-21 19:20:00|5313|5304|5307|5298|5313.3|5304.3|5304.7|5295.7|0
1747855500000|2025-05-21 19:25:00|5306.9|5297.9|5306.7|5297.7|5308.1|5299.1|5304.6|5295.6|0
1747855800000|2025-05-21 19:30:00|5306.8|5297.8|5314.9|5305.9|5315|5306|5306.8|5297.8|0
1747856100000|2025-05-21 19:35:00|5314.8|5305.8|5319.7|5310.7|5319.7|5310.7|5314.8|5305.8|0
1747856400000|2025-05-21 19:40:00|5319.6|5310.6|5320.9|5311.9|5322.3|5313.3|5318.5|5309.5|0
1747856700000|2025-05-21 19:45:00|5320.7|5311.7|5318.6|5309.6|5321.8|5312.8|5317.5|5308.5|0
1747857000000|2025-05-21 19:50:00|5318.7|5309.7|5318.3|5309.3|5323.1|5314.1|5317|5308|0
1747857300000|2025-05-21 19:55:00|5319|5310|5313|5304|5320|5311|5313|5304|0
1747857600000|2025-05-21 20:00:00|5313.4|5304.4|5311.1|5302.1|5314.7|5305.7|5310.6|5301.6|0
1747857900000|2025-05-21 20:05:00|5310.9|5301.9|5311.8|5302.8|5313.3|5304.3|5310.9|5301.9|0
1747858200000|2025-05-21 20:10:00|5312|5303|5308.6|5299.6|5312|5303|5307.3|5298.3|0
1747858500000|2025-05-21 20:15:00|5308.4|5299.4|5311.6|5302.6|5312.2|5303.2|5307.8|5298.8|0
1747858800000|2025-05-21 20:20:00|5311.5|5302.5|5310.5|5301.5|5311.6|5302.6|5310|5301|0
1747859100000|2025-05-21 20:25:00|5310.7|5301.7|5310.7|5301.7|5311.1|5302.1|5309.8|5300.8|0
1747859400000|2025-05-21 20:30:00|5310.9|5301.9|5312.3|5303.3|5312.5|5303.5|5310.2|5301.2|0
1747859700000|2025-05-21 20:35:00|5312.2|5303.2|5312|5303|5312.5|5303.5|5310.5|5301.5|0
1747860000000|2025-05-21 20:40:00|5311.8|5302.8|5311.6|5302.6|5312.2|5303.2|5311.1|5302.1|0
1747860300000|2025-05-21 20:45:00|5311.8|5302.8|5313.2|5304.2|5313.6|5304.6|5311.8|5302.8|0
1747860600000|2025-05-21 20:50:00|5313.1|5304.1|5311.6|5302.6|5313.2|5304.2|5311.3|5302.3|0
1747860900000|2025-05-21 20:55:00|5311.8|5302.8|5312.2|5303.2|5313.1|5304.1|5311.4|5302.4|0
1747861200000|2025-05-21 21:00:00|5312.7|5303.7|5311.9|5302.9|5313|5304|5311.8|5302.8|0
1747861500000|2025-05-21 21:05:00|5311.8|5302.8|5311.6|5302.6|5311.9|5302.9|5311.6|5302.6|0
1747861800000|2025-05-21 21:10:00|5311.5|5302.5|5312.4|5303.4|5312.5|5303.5|5311.5|5302.5|0
1747862100000|2025-05-21 21:15:00|5312.5|5303.5|5312.5|5303.5|5313.5|5304.5|5312.5|5303.5|0
1747862400000|2025-05-21 21:20:00|5312.6|5303.6|5314.1|5305.1|5315|5306|5312.6|5303.6|0
1747862700000|2025-05-21 21:25:00|5314.2|5305.2|5314.7|5305.7|5315.3|5306.3|5314.1|5305.1|0
1747863000000|2025-05-21 21:30:00|5314.6|5305.6|5314.3|5305.3|5314.9|5305.9|5314|5305|0
1747863300000|2025-05-21 21:35:00|5314.4|5305.4|5314.3|5305.3|5314.7|5305.7|5314.2|5305.2|0
1747863600000|2025-05-21 21:40:00|5314.2|5305.2|5314.3|5305.3|5314.3|5305.3|5314.1|5305.1|0
1747863900000|2025-05-21 21:45:00|5314.7|5305.7|5313.8|5304.8|5314.7|5305.7|5313.8|5304.8|0
1747864200000|2025-05-21 21:50:00|5313.9|5304.9|5313.6|5304.6|5314.1|5305.1|5313.4|5304.4|0
1747864500000|2025-05-21 21:55:00|5313.5|5304.5|5313.5|5304.5|5313.8|5304.8|5313|5304|0
1747864800000|2025-05-21 22:00:00|5312.2|5303.2|5314.3|5305.3|5318.2|5309.2|5312|5303|0
1747865100000|2025-05-21 22:05:00|5314.5|5305.5|5309.3|5300.3|5314.8|5305.8|5308.4|5299.4|0
1747865400000|2025-05-21 22:10:00|5309.4|5300.4|5309.4|5300.4|5310.4|5301.4|5307.7|5298.7|0
1747865700000|2025-05-21 22:15:00|5308.8|5299.8|5310.6|5301.6|5311.3|5302.3|5308.8|5299.8|0
1747866000000|2025-05-21 22:20:00|5310.5|5301.5|5312.4|5303.4|5312.5|5303.5|5310.5|5301.5|0
1747866300000|2025-05-21 22:25:00|5312.3|5303.3|5312.9|5303.9|5313.5|5304.5|5311.6|5302.6|0
1747866600000|2025-05-21 22:30:00|5313|5304|5313.8|5304.8|5313.8|5304.8|5312.6|5303.6|0
1747866900000|2025-05-21 22:35:00|5313.9|5304.9|5312.5|5303.5|5313.9|5304.9|5311.7|5302.7|0
1747867200000|2025-05-21 22:40:00|5312.4|5303.4|5312.2|5303.2|5314.2|5305.2|5311.7|5302.7|0
1747867500000|2025-05-21 22:45:00|5312.1|5303.1|5313.4|5304.4|5313.8|5304.8|5311.3|5302.3|0
1747867800000|2025-05-21 22:50:00|5313.6|5304.6|5312.9|5303.9|5313.6|5304.6|5311.9|5302.9|0
1747868100000|2025-05-21 22:55:00|5313|5304|5312.9|5303.9|5313.6|5304.6|5312.3|5303.3|0
1747868400000|2025-05-21 23:00:00|5312.7|5303.7|5312.1|5303.1|5312.9|5303.9|5311.2|5302.2|0
1747868700000|2025-05-21 23:05:00|5312|5303|5312.1|5303.1|5313.2|5304.2|5311.7|5302.7|0
1747869000000|2025-05-21 23:10:00|5312.3|5303.3|5314.9|5305.9|5315.1|5306.1|5312.3|5303.3|0
1747869300000|2025-05-21 23:15:00|5314.8|5305.8|5315.8|5306.8|5315.8|5306.8|5314.8|5305.8|0
1747869600000|2025-05-21 23:20:00|5315.9|5306.9|5316.8|5307.8|5317|5308|5315.6|5306.6|0
1747869900000|2025-05-21 23:25:00|5316.9|5307.9|5316|5307|5317.9|5308.9|5315.4|5306.4|0
1747870200000|2025-05-21 23:30:00|5315.7|5306.7|5313.8|5304.8|5315.8|5306.8|5313.5|5304.5|0
1747870500000|2025-05-21 23:35:00|5314|5305|5313.6|5304.6|5314.5|5305.5|5312.9|5303.9|0
1747870800000|2025-05-21 23:40:00|5313.8|5304.8|5314.5|5305.5|5314.7|5305.7|5313.5|5304.5|0
1747871100000|2025-05-21 23:45:00|5314.7|5305.7|5314.3|5305.3|5314.9|5305.9|5313.3|5304.3|0
1747871400000|2025-05-21 23:50:00|5314.5|5305.5|5315|5306|5315.4|5306.4|5314.3|5305.3|0
1747871700000|2025-05-21 23:55:00|5314.9|5305.9|5314.3|5305.3|5315|5306|5313.9|5304.9|0
1747872000000|2025-05-22 00:00:00|5314.5|5305.5|5314.3|5305.3|5314.7|5305.7|5312.8|5303.8|0
1747872300000|2025-05-22 00:05:00|5314.4|5305.4|5318.4|5309.4|5318.4|5309.4|5314.2|5305.2|0
1747872600000|2025-05-22 00:10:00|5318.2|5309.2|5315.3|5306.3|5319.6|5310.6|5315|5306|0
1747872900000|2025-05-22 00:15:00|5315.2|5306.2|5318.3|5309.3|5319.2|5310.2|5314.7|5305.7|0
1747873200000|2025-05-22 00:20:00|5318.4|5309.4|5319.7|5310.7|5320.4|5311.4|5318.3|5309.3|0
1747873500000|2025-05-22 00:25:00|5319.6|5310.6|5318.2|5309.2|5321.2|5312.2|5318.1|5309.1|0
1747873800000|2025-05-22 00:30:00|5318.1|5309.1|5317|5308|5318.7|5309.7|5316.7|5307.7|0
1747874100000|2025-05-22 00:35:00|5317.1|5308.1|5316.9|5307.9|5317.6|5308.6|5316.3|5307.3|0
1747874400000|2025-05-22 00:40:00|5317|5308|5317.5|5308.5|5317.5|5308.5|5316.3|5307.3|0
1747874700000|2025-05-22 00:45:00|5317.6|5308.6|5320.2|5311.2|5320.3|5311.3|5317.5|5308.5|0
1747875000000|2025-05-22 00:50:00|5320.3|5311.3|5321.5|5312.5|5321.5|5312.5|5320.3|5311.3|0
1747875300000|2025-05-22 00:55:00|5321.4|5312.4|5322.6|5313.6|5322.9|5313.9|5320.5|5311.5|0
1747875600000|2025-05-22 01:00:00|5322.5|5313.5|5329.3|5320.3|5329.6|5320.6|5321.5|5312.5|0
1747875900000|2025-05-22 01:05:00|5329.2|5320.2|5327.8|5318.8|5329.3|5320.3|5326.9|5317.9|0
1747876200000|2025-05-22 01:10:00|5327.9|5318.9|5330.5|5321.5|5330.5|5321.5|5327.9|5318.9|0
1747876500000|2025-05-22 01:15:00|5330.3|5321.3|5337.4|5333.4|5346.9|5342.9|5330.1|5321.1|613
1747876800000|2025-05-22 01:20:00|5338.4|5334.4|5332.4|5328.4|5339.4|5335.4|5330.4|5326.4|550
1747877100000|2025-05-22 01:25:00|5331.4|5327.4|5326.4|5322.4|5331.4|5327.4|5323.4|5319.4|612
1747877400000|2025-05-22 01:30:00|5328.9|5324.9|5325.9|5321.9|5334.4|5330.4|5312.4|5308.4|3619
1747877700000|2025-05-22 01:35:00|5324.4|5320.4|5327.9|5323.9|5338.4|5334.4|5318.4|5314.4|1437
1747878000000|2025-05-22 01:40:00|5328.4|5324.4|5325.4|5321.4|5334.4|5330.4|5316.9|5312.9|1964
1747878300000|2025-05-22 01:45:00|5327.4|5323.4|5309.4|5305.4|5339.4|5335.4|5308.4|5304.4|2256
1747878600000|2025-05-22 01:50:00|5310.4|5306.4|5325.4|5321.4|5325.4|5321.4|5306.4|5302.4|1436
1747878900000|2025-05-22 01:55:00|5325.9|5321.9|5339.9|5335.9|5342.9|5338.9|5318.4|5314.4|1623
1747879200000|2025-05-22 02:00:00|5338.4|5334.4|5329.4|5325.4|5348.4|5344.4|5326.4|5322.4|1613
1747879500000|2025-05-22 02:05:00|5330.4|5326.4|5335.4|5331.4|5338.4|5334.4|5325.4|5321.4|837
1747879800000|2025-05-22 02:10:00|5334.9|5330.9|5323.4|5319.4|5336.9|5332.9|5320.4|5316.4|843
1747880100000|2025-05-22 02:15:00|5322.4|5318.4|5323.4|5319.4|5327.4|5323.4|5318.4|5314.4|683
1747880400000|2025-05-22 02:20:00|5322.9|5318.9|5319.4|5315.4|5324.4|5320.4|5313.9|5309.9|841
1747880700000|2025-05-22 02:25:00|5319.9|5315.9|5319.9|5315.9|5330.4|5326.4|5318.4|5314.4|556
1747881000000|2025-05-22 02:30:00|5320.4|5316.4|5321.4|5317.4|5328.4|5324.4|5318.4|5314.4|474
1747881300000|2025-05-22 02:35:00|5321.9|5317.9|5318.4|5314.4|5323.4|5319.4|5314.4|5310.4|656
1747881600000|2025-05-22 02:40:00|5319.4|5315.4|5331.4|5327.4|5332.9|5328.9|5318.4|5314.4|600
1747881900000|2025-05-22 02:45:00|5330.9|5326.9|5316.4|5312.4|5333.4|5329.4|5316.4|5312.4|335
1747882200000|2025-05-22 02:50:00|5315.4|5311.4|5304.4|5300.4|5316.4|5312.4|5300.9|5296.9|1442
1747882500000|2025-05-22 02:55:00|5303.9|5299.9|5290.4|5286.4|5304.4|5300.4|5287.4|5283.4|1822
1747882800000|2025-05-22 03:00:00|5291.4|5287.4|5294.4|5290.4|5295.4|5291.4|5285.4|5281.4|1352
1747883100000|2025-05-22 03:05:00|5293.4|5289.4|5298.4|5294.4|5303.4|5299.4|5290.4|5286.4|1241
1747883400000|2025-05-22 03:10:00|5299.4|5295.4|5306.9|5302.9|5307.9|5303.9|5299.4|5295.4|833
1747883700000|2025-05-22 03:15:00|5306.4|5302.4|5318.4|5314.4|5322.4|5318.4|5306.4|5302.4|1733
1747884000000|2025-05-22 03:20:00|5317.4|5313.4|5325.4|5321.4|5325.4|5321.4|5312.4|5308.4|1029
1747884300000|2025-05-22 03:25:00|5325.9|5321.9|5319.4|5315.4|5326.4|5322.4|5315.4|5311.4|886
1747884600000|2025-05-22 03:30:00|5318.9|5314.9|5315.9|5311.9|5320.4|5316.4|5313.4|5309.4|425
1747884900000|2025-05-22 03:35:00|5316.4|5312.4|5314.4|5310.4|5316.9|5312.9|5311.9|5307.9|241
1747885200000|2025-05-22 03:40:00|5314.9|5310.9|5313.4|5309.4|5316.9|5312.9|5310.9|5306.9|277
1747885500000|2025-05-22 03:45:00|5313.9|5309.9|5309.4|5305.4|5314.4|5310.4|5308.4|5304.4|206
1747885800000|2025-05-22 03:50:00|5308.9|5304.9|5308.9|5304.9|5310.4|5306.4|5307.4|5303.4|219
1747886100000|2025-05-22 03:55:00|5309.4|5305.4|5310.9|5306.9|5311.4|5307.4|5307.4|5303.4|162
1747886400000|2025-05-22 04:00:00|5312.9|5303.9|5312.5|5303.5|5313.1|5304.1|5312.4|5303.4|0
1747886700000|2025-05-22 04:05:00|5312.3|5303.3|5312.3|5303.3|5312.7|5303.7|5312.2|5303.2|0
1747887000000|2025-05-22 04:10:00|5312.4|5303.4|5312.5|5303.5|5313.1|5304.1|5312.3|5303.3|0
1747887300000|2025-05-22 04:15:00|5312.4|5303.4|5312.4|5303.4|5312.6|5303.6|5311.7|5302.7|0
1747887600000|2025-05-22 04:20:00|5312.3|5303.3|5312.1|5303.1|5312.6|5303.6|5312.1|5303.1|0
1747887900000|2025-05-22 04:25:00|5312.2|5303.2|5311.8|5302.8|5312.4|5303.4|5311.8|5302.8|0
1747888200000|2025-05-22 04:30:00|5312|5303|5312.7|5303.7|5313|5304|5311.9|5302.9|0
1747888500000|2025-05-22 04:35:00|5312.6|5303.6|5314.6|5305.6|5315.1|5306.1|5312.1|5303.1|0
1747888800000|2025-05-22 04:40:00|5314.5|5305.5|5314.7|5305.7|5314.7|5305.7|5314.2|5305.2|0
1747889100000|2025-05-22 04:45:00|5312|5303|5311.2|5302.2|5312.1|5303.1|5311.2|5302.2|0
1747889400000|2025-05-22 04:50:00|5311.3|5302.3|5310.4|5301.4|5311.3|5302.3|5310.2|5301.2|0
1747889700000|2025-05-22 04:55:00|5310.2|5301.2|5311|5302|5311.3|5302.3|5310|5301|7
1747890000000|2025-05-22 05:00:00|5313.4|5304.4|5274.4|5270.4|5313.4|5306.4|5271.9|5267.9|4077
1747890300000|2025-05-22 05:05:00|5273.9|5269.9|5286.4|5282.4|5288.4|5284.4|5272.4|5268.4|1636
1747890600000|2025-05-22 05:10:00|5285.9|5281.9|5270.4|5266.4|5287.4|5283.4|5270.4|5266.4|876
1747890900000|2025-05-22 05:15:00|5270.9|5266.9|5269.9|5265.9|5273.9|5269.9|5265.4|5261.4|1042
1747891200000|2025-05-22 05:20:00|5269.4|5265.4|5278.4|5274.4|5281.4|5277.4|5263.4|5259.4|1099
1747891500000|2025-05-22 05:25:00|5277.4|5273.4|5278.9|5274.9|5282.4|5278.4|5275.9|5271.9|1913
1747891800000|2025-05-22 05:30:00|5278.4|5274.4|5279.4|5275.4|5282.4|5278.4|5276.4|5272.4|1043
1747892100000|2025-05-22 05:35:00|5278.4|5274.4|5281.4|5277.4|5283.4|5279.4|5277.4|5273.4|482
1747892400000|2025-05-22 05:40:00|5280.9|5276.9|5275.4|5271.4|5282.4|5278.4|5275.4|5271.4|394
1747892700000|2025-05-22 05:45:00|5274.9|5270.9|5274.4|5270.4|5279.4|5275.4|5271.9|5267.9|471
1747893000000|2025-05-22 05:50:00|5275.4|5271.4|5282.9|5278.9|5284.4|5280.4|5274.4|5270.4|468
1747893300000|2025-05-22 05:55:00|5283.4|5279.4|5286.4|5282.4|5287.4|5283.4|5282.4|5278.4|679
1747893600000|2025-05-22 06:00:00|5285.9|5281.9|5280.4|5276.4|5287.4|5283.4|5279.4|5275.4|486
1747893900000|2025-05-22 06:05:00|5280.9|5276.9|5277.4|5273.4|5283.4|5279.4|5275.4|5271.4|425
1747894200000|2025-05-22 06:10:00|5276.9|5272.9|5272.4|5268.4|5279.4|5275.4|5271.9|5267.9|476
1747894500000|2025-05-22 06:15:00|5271.9|5267.9|5267.4|5263.4|5271.9|5267.9|5265.4|5261.4|785
1747894800000|2025-05-22 06:20:00|5266.9|5262.9|5270.9|5266.9|5273.4|5269.4|5266.4|5262.4|1452
1747895100000|2025-05-22 06:25:00|5271.4|5267.4|5258.4|5254.4|5271.4|5267.4|5257.4|5253.4|1288
1747895400000|2025-05-22 06:30:00|5257.9|5253.9|5263.4|5259.4|5263.4|5259.4|5256.4|5252.4|808
1747895700000|2025-05-22 06:35:00|5263.9|5259.9|5255.4|5251.4|5264.4|5260.4|5255.4|5251.4|588
1747896000000|2025-05-22 06:40:00|5254.9|5250.9|5252.4|5248.4|5255.4|5251.4|5248.4|5244.4|2298
1747896300000|2025-05-22 06:45:00|5253.4|5249.4|5246.4|5242.4|5254.4|5250.4|5246.4|5242.4|932
1747896600000|2025-05-22 06:50:00|5245.9|5241.9|5247.9|5243.9|5249.4|5245.4|5243.9|5239.9|943
1747896900000|2025-05-22 06:55:00|5248.4|5244.4|5248.4|5244.4|5251.9|5247.9|5246.4|5242.4|1064
1747897200000|2025-05-22 07:00:00|5247.9|5243.9|5257.4|5253.4|5259.4|5255.4|5245.4|5241.4|984
1747897500000|2025-05-22 07:05:00|5257.9|5253.9|5248.4|5244.4|5260.9|5256.9|5248.4|5244.4|749
1747897800000|2025-05-22 07:10:00|5247.9|5243.9|5241.4|5237.4|5248.4|5244.4|5241.4|5237.4|992
1747898100000|2025-05-22 07:15:00|5239.4|5235.4|5232.4|5228.4|5239.4|5235.4|5229.4|5225.4|2900
1747898400000|2025-05-22 07:20:00|5232.9|5228.9|5236.4|5232.4|5240.4|5236.4|5232.9|5228.9|1845
1747898700000|2025-05-22 07:25:00|5235.9|5231.9|5239.4|5235.4|5240.4|5236.4|5235.9|5231.9|1236
1747899000000|2025-05-22 07:30:00|5237.4|5233.4|5231.4|5227.4|5242.9|5238.9|5227.4|5223.4|1034
1747899300000|2025-05-22 07:35:00|5230.9|5226.9|5236.4|5232.4|5237.4|5233.4|5229.4|5225.4|1460
1747899600000|2025-05-22 07:40:00|5235.4|5231.4|5243.9|5239.9|5244.4|5240.4|5235.4|5231.4|1000
1747899900000|2025-05-22 07:45:00|5244.4|5240.4|5243.9|5239.9|5246.4|5242.4|5241.4|5237.4|1286
1747900200000|2025-05-22 07:50:00|5243.4|5239.4|5246.4|5242.4|5247.4|5243.4|5240.4|5236.4|1101
1747900500000|2025-05-22 07:55:00|5245.4|5241.4|5249.4|5245.4|5250.4|5246.4|5245.4|5241.4|1443
1747900800000|2025-05-22 08:00:00|5248.4|5244.4|5254.4|5250.4|5255.4|5251.4|5247.4|5243.4|1054
1747901100000|2025-05-22 08:05:00|5253.9|5249.9|5257.4|5253.4|5257.4|5253.4|5252.4|5248.4|1192
1747901400000|2025-05-22 08:10:00|5256.4|5252.4|5253.4|5249.4|5258.4|5254.4|5251.4|5247.4|804
1747901700000|2025-05-22 08:15:00|5254.4|5250.4|5259.4|5255.4|5261.4|5257.4|5253.9|5249.9|1315
1747902000000|2025-05-22 08:20:00|5259.9|5255.9|5262.4|5258.4|5262.4|5258.4|5259.4|5255.4|4123
1747902300000|2025-05-22 08:25:00|5262.9|5258.9|5261.4|5257.4|5265.9|5261.9|5261.4|5257.4|827
1747902600000|2025-05-22 08:30:00|5266.2|5257.2|5263|5254|5267|5258|5262.6|5253.6|0
1747902900000|2025-05-22 08:35:00|5263.1|5254.1|5264.7|5255.7|5264.9|5255.9|5262.8|5253.8|0
1747903200000|2025-05-22 08:40:00|5264.8|5255.8|5266.3|5257.3|5267.3|5258.3|5264.3|5255.3|0
1747903500000|2025-05-22 08:45:00|5266.2|5257.2|5264.7|5255.7|5266.9|5257.9|5264.4|5255.4|0
1747903800000|2025-05-22 08:50:00|5264.6|5255.6|5264.4|5255.4|5265.6|5256.6|5264.3|5255.3|0
1747904100000|2025-05-22 08:55:00|5264.5|5255.5|5263.1|5254.1|5265|5256|5263|5254|0
1747904400000|2025-05-22 09:00:00|5263.2|5254.2|5260.4|5251.4|5263.2|5254.2|5260.4|5251.4|0
1747904700000|2025-05-22 09:05:00|5260.3|5251.3|5260.4|5251.4|5260.6|5251.6|5259.5|5250.5|0
1747905000000|2025-05-22 09:10:00|5260.5|5251.5|5261.1|5252.1|5261.4|5252.4|5260|5251|0
1747905300000|2025-05-22 09:15:00|5260.9|5251.9|5252.9|5244.9|5260.9|5251.9|5250.9|5243.9|140
1747905600000|2025-05-22 09:20:00|5251.9|5245.9|5251.9|5244.9|5252.9|5245.9|5249.9|5242.9|51
1747905900000|2025-05-22 09:25:00|5252.9|5243.9|5253.9|5246.9|5255.9|5247.9|5249.9|5242.9|141
1747906200000|2025-05-22 09:30:00|5254.9|5247.9|5249.9|5242.9|5254.9|5247.9|5248.9|5241.9|160
1747906500000|2025-05-22 09:35:00|5250.9|5243.9|5254.9|5247.9|5256.9|5249.9|5250.9|5242.9|63
1747906800000|2025-05-22 09:40:00|5253.9|5246.9|5255.9|5247.9|5255.9|5248.9|5253.9|5246.9|5
1747907100000|2025-05-22 09:45:00|5254.9|5248.9|5256.9|5248.9|5256.9|5249.9|5252.9|5245.9|12
1747907400000|2025-05-22 09:50:00|5255.9|5249.9|5255.9|5248.9|5257.9|5250.9|5254.9|5247.9|6
1747907700000|2025-05-22 09:55:00|5256.9|5249.9|5254.9|5246.9|5257.9|5250.9|5253.9|5246.9|8
1747908000000|2025-05-22 10:00:00|5253.9|5245.9|5251.9|5243.9|5255.9|5247.9|5251.9|5243.9|18
1747908300000|2025-05-22 10:05:00|5250.9|5242.9|5250.9|5242.9|5250.9|5243.9|5247.9|5240.9|25
1747908600000|2025-05-22 10:10:00|5249.9|5243.9|5253.9|5245.9|5253.9|5246.9|5249.9|5242.9|5
1747908900000|2025-05-22 10:15:00|5252.9|5244.9|5251.9|5244.9|5253.9|5246.9|5251.9|5244.9|6
1747909200000|2025-05-22 10:20:00|5252.9|5245.9|5251.9|5244.9|5254.9|5247.9|5251.9|5244.9|3
1747909500000|2025-05-22 10:25:00|5252.9|5245.9|5252.9|5245.9|5253.9|5246.9|5251.9|5245.9|7
1747909800000|2025-05-22 10:30:00|5251.9|5244.9|5251.9|5244.9|5252.9|5245.9|5248.9|5241.9|51
1747910100000|2025-05-22 10:35:00|5252.9|5245.9|5252.9|5245.9|5253.9|5245.9|5251.9|5244.9|28
1747910400000|2025-05-22 10:40:00|5251.9|5244.9|5252.9|5245.9|5253.9|5246.9|5250.9|5243.9|13
1747910700000|2025-05-22 10:45:00|5253.9|5246.9|5254.9|5247.9|5257.9|5249.9|5252.9|5246.9|22
1747911000000|2025-05-22 10:50:00|5255.9|5248.9|5255.9|5248.9|5256.9|5249.9|5255.9|5248.9|15
1747911300000|2025-05-22 10:55:00|5256.9|5247.9|5253.9|5246.9|5256.9|5249.9|5252.9|5244.9|7
1747911600000|2025-05-22 11:00:00|5252.9|5245.9|5254.9|5247.9|5256.9|5249.9|5252.9|5245.9|72
1747911900000|2025-05-22 11:05:00|5255.9|5248.9|5257.9|5250.9|5258.9|5250.9|5254.9|5248.9|36
1747912200000|2025-05-22 11:10:00|5256.9|5249.9|5252.9|5245.9|5257.9|5250.9|5251.9|5244.9|16
1747912500000|2025-05-22 11:15:00|5251.9|5244.9|5255.9|5247.9|5256.9|5248.9|5251.9|5244.9|17
1747912800000|2025-05-22 11:20:00|5254.9|5248.9|5252.9|5245.9|5255.9|5248.9|5252.9|5245.9|1
1747913100000|2025-05-22 11:25:00|5251.9|5244.9|5251.9|5243.9|5252.9|5245.9|5251.9|5243.9|12
1747913400000|2025-05-22 11:30:00|5250.9|5242.9|5251.9|5244.9|5253.9|5245.9|5249.9|5242.9|18
1747913700000|2025-05-22 11:35:00|5250.9|5243.9|5248.9|5241.9|5251.9|5244.9|5248.9|5241.9|7
1747914000000|2025-05-22 11:40:00|5249.9|5242.9|5250.9|5243.9|5250.9|5243.9|5247.9|5240.9|5
1747914300000|2025-05-22 11:45:00|5249.9|5242.9|5245.9|5237.9|5250.9|5243.9|5245.9|5237.9|19
1747914600000|2025-05-22 11:50:00|5244.9|5238.9|5244.9|5237.9|5245.9|5238.9|5243.9|5236.9|13
1747914900000|2025-05-22 11:55:00|5245.9|5238.9|5241.9|5234.9|5245.9|5238.9|5241.9|5233.9|55
1747915200000|2025-05-22 12:00:00|5242.9|5235.9|5241.9|5234.9|5243.9|5235.9|5239.9|5231.9|18
1747915500000|2025-05-22 12:05:00|5242.9|5235.9|5240.9|5233.9|5243.9|5236.9|5239.9|5231.9|13
1747915800000|2025-05-22 12:10:00|5241.9|5232.9|5238.9|5231.9|5241.9|5233.9|5238.9|5231.9|14
1747916100000|2025-05-22 12:15:00|5239.9|5232.9|5245.9|5237.9|5245.9|5237.9|5238.9|5232.9|14
1747916400000|2025-05-22 12:20:00|5244.9|5238.9|5243.9|5236.9|5246.9|5238.9|5243.9|5236.9|3
1747916700000|2025-05-22 12:25:00|5244.9|5235.9|5241.9|5233.9|5247.9|5240.9|5241.9|5233.9|13
1747917000000|2025-05-22 12:30:00|5242.9|5234.9|5247.9|5239.9|5247.9|5239.9|5241.9|5234.9|34
1747917300000|2025-05-22 12:35:00|5246.9|5238.9|5248.9|5240.9|5248.9|5241.9|5246.9|5238.9|5
1747917600000|2025-05-22 12:40:00|5249.9|5241.9|5248.9|5241.9|5250.9|5242.9|5248.9|5240.9|6
1747917900000|2025-05-22 12:45:00|5249.9|5242.9|5252.9|5245.9|5253.9|5246.9|5249.9|5242.9|26
1747918200000|2025-05-22 12:50:00|5253.9|5244.9|5255.9|5247.9|5255.9|5248.9|5253.9|5244.9|10
1747918500000|2025-05-22 12:55:00|5256.9|5248.9|5254.4|5248.4|5256.9|5249.9|5254.4|5246.9|12
1747918800000|2025-05-22 13:00:00|5254.9|5248.9|5257.9|5251.9|5260.4|5254.4|5254.4|5248.4|80
1747919100000|2025-05-22 13:05:00|5257.4|5251.4|5254.4|5248.4|5259.9|5253.9|5254.4|5248.4|16
1747919400000|2025-05-22 13:10:00|5254.9|5248.9|5254.4|5248.4|5256.4|5250.4|5254.4|5248.4|6
1747919700000|2025-05-22 13:15:00|5254.9|5248.9|5250.4|5244.4|5255.4|5249.4|5250.4|5244.4|36
1747920000000|2025-05-22 13:20:00|5249.9|5243.9|5252.4|5246.4|5252.4|5246.4|5248.9|5242.9|28
1747920300000|2025-05-22 13:25:00|5251.9|5245.9|5247.4|5241.4|5253.4|5247.4|5246.9|5240.9|24
1747920600000|2025-05-22 13:30:00|5247.9|5241.9|5243.4|5237.4|5257.9|5251.9|5242.9|5236.9|388
1747920900000|2025-05-22 13:35:00|5242.9|5236.9|5234.4|5228.4|5247.9|5241.9|5231.9|5225.9|199
1747921200000|2025-05-22 13:40:00|5235.4|5229.4|5240.9|5234.9|5241.4|5235.4|5235.4|5229.4|183
1747921500000|2025-05-22 13:45:00|5240.4|5234.4|5234.9|5228.9|5240.9|5234.9|5231.4|5225.4|127
1747921800000|2025-05-22 13:50:00|5235.4|5229.4|5240.4|5234.4|5241.4|5235.4|5231.4|5225.4|115
1747922100000|2025-05-22 13:55:00|5240.9|5234.9|5235.9|5229.9|5243.4|5237.4|5233.4|5227.4|78
1747922400000|2025-05-22 14:00:00|5236.4|5230.4|5243.9|5237.9|5246.4|5240.4|5235.9|5229.9|120
1747922700000|2025-05-22 14:05:00|5243.4|5237.4|5249.4|5243.4|5250.4|5244.4|5241.4|5235.4|216
1747923000000|2025-05-22 14:10:00|5248.4|5242.4|5240.4|5234.4|5248.4|5242.4|5239.4|5233.4|150
1747923300000|2025-05-22 14:15:00|5239.9|5233.9|5247.4|5241.4|5247.4|5241.4|5239.4|5233.4|77
1747923600000|2025-05-22 14:20:00|5246.9|5240.9|5244.9|5238.9|5251.4|5245.4|5243.4|5237.4|62
1747923900000|2025-05-22 14:25:00|5245.4|5239.4|5251.4|5245.4|5255.4|5249.4|5244.4|5238.4|139
1747924200000|2025-05-22 14:30:00|5250.9|5244.9|5250.9|5244.9|5256.4|5250.4|5250.9|5244.9|50
1747924500000|2025-05-22 14:35:00|5250.4|5244.4|5249.4|5243.4|5254.4|5248.4|5247.4|5241.4|129
1747924800000|2025-05-22 14:40:00|5249.9|5243.9|5251.4|5245.4|5254.4|5248.4|5248.4|5242.4|53
1747925100000|2025-05-22 14:45:00|5250.9|5244.9|5251.4|5245.4|5253.4|5247.4|5248.9|5242.9|24
1747925400000|2025-05-22 14:50:00|5250.9|5244.9|5247.9|5241.9|5251.9|5245.9|5246.9|5240.9|26
1747925700000|2025-05-22 14:55:00|5247.4|5241.4|5252.4|5246.4|5253.4|5247.4|5245.4|5239.4|38
1747926000000|2025-05-22 15:00:00|5252.9|5246.9|5250.9|5244.9|5255.4|5249.4|5250.9|5244.9|25
1747926300000|2025-05-22 15:05:00|5250.4|5244.4|5247.9|5241.9|5250.4|5244.4|5246.4|5240.4|25
1747926600000|2025-05-22 15:10:00|5247.4|5241.4|5249.4|5243.4|5250.4|5244.4|5247.4|5241.4|30
1747926900000|2025-05-22 15:15:00|5249.9|5243.9|5253.4|5247.4|5253.4|5247.4|5246.4|5240.4|51
1747927200000|2025-05-22 15:20:00|5252.9|5246.9|5258.4|5252.4|5259.4|5253.4|5252.4|5246.4|115
1747927500000|2025-05-22 15:25:00|5258.9|5252.9|5253.4|5247.4|5261.4|5255.4|5252.9|5246.9|63
1747927800000|2025-05-22 15:30:00|5253.9|5247.9|5258.4|5252.4|5258.4|5252.4|5252.9|5246.9|59
1747928100000|2025-05-22 15:35:00|5258.9|5252.9|5258.4|5252.4|5261.4|5255.4|5257.9|5251.9|64
1747928400000|2025-05-22 15:40:00|5257.9|5251.9|5258.9|5252.9|5260.4|5254.4|5256.4|5250.4|68
1747928700000|2025-05-22 15:45:00|5259.4|5253.4|5256.4|5250.4|5260.9|5254.9|5256.4|5250.4|40
1747929000000|2025-05-22 15:50:00|5256.9|5250.9|5258.4|5252.4|5259.4|5253.4|5256.9|5250.9|43
1747929300000|2025-05-22 15:55:00|5257.9|5251.9|5255.9|5249.9|5259.4|5253.4|5255.4|5249.4|34
1747929600000|2025-05-22 16:00:00|5256.4|5250.4|5255.9|5249.9|5257.9|5251.9|5254.9|5248.9|44
1747929900000|2025-05-22 16:05:00|5255.4|5249.4|5254.9|5248.9|5256.4|5250.4|5252.4|5246.4|48
1747930200000|2025-05-22 16:10:00|5255.4|5249.4|5259.4|5253.4|5260.4|5254.4|5254.4|5248.4|51
1747930500000|2025-05-22 16:15:00|5259.9|5253.9|5254.9|5248.9|5261.4|5255.4|5254.4|5248.4|44
1747930800000|2025-05-22 16:20:00|5254.4|5248.4|5253.4|5247.4|5255.4|5249.4|5253.4|5247.4|48
1747931100000|2025-05-22 16:25:00|5252.9|5246.9|5252.9|5246.9|5254.4|5248.4|5251.4|5245.4|29
1747931400000|2025-05-22 16:30:00|5252.4|5246.4|5250.4|5244.4|5253.4|5247.4|5250.4|5244.4|14
1747931700000|2025-05-22 16:35:00|5250.9|5244.9|5250.4|5244.4|5251.4|5245.4|5249.4|5243.4|20
1747932000000|2025-05-22 16:40:00|5249.9|5243.9|5246.4|5240.4|5250.4|5244.4|5246.4|5240.4|29
1747932300000|2025-05-22 16:45:00|5246.9|5240.9|5246.4|5240.4|5247.4|5241.4|5245.9|5239.9|18
1747932600000|2025-05-22 16:50:00|5245.9|5239.9|5245.9|5239.9|5246.4|5240.4|5244.4|5238.4|22
1747932900000|2025-05-22 16:55:00|5245.4|5239.4|5241.4|5235.4|5245.9|5239.9|5241.4|5235.4|27
1747933200000|2025-05-22 17:00:00|5241.9|5235.9|5242.9|5236.9|5242.9|5236.9|5240.4|5234.4|22
1747933500000|2025-05-22 17:05:00|5242.4|5236.4|5242.4|5236.4|5243.4|5237.4|5241.4|5235.4|6
1747933800000|2025-05-22 17:10:00|5241.9|5235.9|5240.4|5234.4|5242.9|5236.9|5239.4|5233.4|21
1747934100000|2025-05-22 17:15:00|5241.4|5235.4|5245.4|5239.4|5246.4|5240.4|5240.9|5234.9|23
1747934400000|2025-05-22 17:20:00|5245.9|5239.9|5247.9|5241.9|5248.9|5242.9|5245.4|5239.4|16
1747934700000|2025-05-22 17:25:00|5248.4|5242.4|5246.9|5240.9|5248.4|5242.4|5246.4|5240.4|17
1747935000000|2025-05-22 17:30:00|5247.4|5241.4|5248.4|5242.4|5248.4|5242.4|5245.4|5239.4|22
1747935300000|2025-05-22 17:35:00|5248.9|5242.9|5249.4|5243.4|5250.4|5244.4|5247.4|5241.4|12
1747935600000|2025-05-22 17:40:00|5248.9|5242.9|5252.9|5246.9|5253.4|5247.4|5248.4|5242.4|15
1747935900000|2025-05-22 17:45:00|5253.4|5247.4|5253.4|5247.4|5254.4|5248.4|5252.4|5246.4|17
1747936200000|2025-05-22 17:50:00|5253.9|5247.9|5254.4|5248.4|5254.4|5248.4|5253.4|5247.4|6
1747936500000|2025-05-22 17:55:00|5254.9|5248.9|5255.9|5249.9|5257.9|5251.9|5254.9|5248.9|17
1747936800000|2025-05-22 18:00:00|5255.4|5249.4|5257.4|5251.4|5258.4|5252.4|5254.9|5248.9|11
1747937100000|2025-05-22 18:05:00|5257.9|5251.9|5256.4|5250.4|5258.4|5252.4|5255.9|5249.9|15
1747937400000|2025-05-22 18:10:00|5255.9|5249.9|5258.4|5252.4|5258.9|5252.9|5254.4|5248.4|15
1747937700000|2025-05-22 18:15:00|5257.9|5251.9|5256.4|5250.4|5258.4|5252.4|5256.4|5250.4|18
1747938000000|2025-05-22 18:20:00|5255.4|5249.4|5257.4|5251.4|5257.9|5251.9|5255.4|5249.4|50
1747938300000|2025-05-22 18:25:00|5257.9|5251.9|5256.4|5250.4|5259.4|5253.4|5255.4|5249.4|14
1747938600000|2025-05-22 18:30:00|5255.9|5249.9|5255.4|5249.4|5256.4|5250.4|5254.4|5248.4|14
1747938900000|2025-05-22 18:35:00|5254.4|5248.4|5251.9|5245.9|5254.4|5248.4|5251.4|5245.4|9
1747939200000|2025-05-22 18:40:00|5251.4|5245.4|5253.9|5247.9|5254.4|5248.4|5251.4|5245.4|43
1747939500000|2025-05-22 18:45:00|5253.4|5247.4|5255.4|5249.4|5256.4|5250.4|5253.4|5247.4|31
1747939800000|2025-05-22 18:50:00|5255.9|5249.9|5254.4|5248.4|5255.9|5249.9|5253.4|5247.4|3
1747940100000|2025-05-22 18:55:00|5255.4|5249.4|5253.7|5244.7|5256.9|5250.9|5252.4|5244.7|79
1747940400000|2025-05-22 19:00:00|5253.6|5244.6|5254.2|5245.2|5254.4|5245.4|5253.3|5244.3|0
1747940700000|2025-05-22 19:05:00|5254.1|5245.1|5252.4|5243.4|5256|5247|5252.4|5243.4|0
1747941000000|2025-05-22 19:10:00|5252.5|5243.5|5253.7|5244.7|5253.7|5244.7|5251.8|5242.8|0
1747941300000|2025-05-22 19:15:00|5253.6|5244.6|5253.2|5244.2|5253.7|5244.7|5253|5244|0
1747941600000|2025-05-22 19:20:00|5253.1|5244.1|5253.2|5244.2|5254.1|5245.1|5252.7|5243.7|0
1747941900000|2025-05-22 19:25:00|5253.3|5244.3|5254.3|5245.3|5254.5|5245.5|5253.2|5244.2|0
1747942200000|2025-05-22 19:30:00|5254.4|5245.4|5253.6|5244.6|5254.4|5245.4|5253|5244|0
1747942500000|2025-05-22 19:35:00|5253.5|5244.5|5251.6|5242.6|5253.7|5244.7|5251.4|5242.4|0
1747942800000|2025-05-22 19:40:00|5251.5|5242.5|5249.3|5240.3|5251.8|5242.8|5249.3|5240.3|0
1747943100000|2025-05-22 19:45:00|5249.2|5240.2|5247.4|5238.4|5249.3|5240.3|5245.5|5236.5|0
1747943400000|2025-05-22 19:50:00|5247.8|5238.8|5246.1|5237.1|5249.1|5240.1|5245.8|5236.8|0
1747943700000|2025-05-22 19:55:00|5246.4|5237.4|5240.8|5231.8|5246.5|5237.5|5238.1|5229.1|0
1747944000000|2025-05-22 20:00:00|5241.5|5232.5|5244.1|5235.1|5244.3|5235.3|5241.1|5232.1|0
1747944300000|2025-05-22 20:05:00|5244.3|5235.3|5243.3|5234.3|5244.3|5235.3|5242|5233|0
1747944600000|2025-05-22 20:10:00|5243.1|5234.1|5241.8|5232.8|5243.3|5234.3|5241.1|5232.1|0
1747944900000|2025-05-22 20:15:00|5242.2|5233.2|5241.1|5232.1|5243.1|5234.1|5240.8|5231.8|0
1747945200000|2025-05-22 20:20:00|5241|5232|5241.3|5232.3|5242|5233|5240.8|5231.8|0
1747945500000|2025-05-22 20:25:00|5241.1|5232.1|5240.4|5231.4|5241.1|5232.1|5239.9|5230.9|0
1747945800000|2025-05-22 20:30:00|5240.3|5231.3|5241.9|5232.9|5242.1|5233.1|5240.1|5231.1|0
1747946100000|2025-05-22 20:35:00|5241.8|5232.8|5242.8|5233.8|5243|5234|5241.6|5232.6|0
1747946400000|2025-05-22 20:40:00|5242.7|5233.7|5243.4|5234.4|5244.1|5235.1|5241.8|5232.8|0
1747946700000|2025-05-22 20:45:00|5243.5|5234.5|5245|5236|5245|5236|5243|5234|0
1747947000000|2025-05-22 20:50:00|5244.8|5235.8|5246.6|5237.6|5246.8|5237.8|5244.5|5235.5|0
1747947300000|2025-05-22 20:55:00|5246.4|5237.4|5247.5|5238.5|5247.8|5238.8|5246.2|5237.2|0
1747947600000|2025-05-22 21:00:00|5247.7|5238.7|5247.9|5238.9|5247.9|5238.9|5247.3|5238.3|0
1747947900000|2025-05-22 21:05:00|5248|5239|5248.4|5239.4|5248.9|5239.9|5248|5239|0
1747948200000|2025-05-22 21:10:00|5248.3|5239.3|5248|5239|5248.4|5239.4|5248|5239|0
1747948500000|2025-05-22 21:15:00|5248.1|5239.1|5248.2|5239.2|5248.4|5239.4|5248|5239|0
1747948800000|2025-05-22 21:20:00|5248.1|5239.1|5247.8|5238.8|5248.4|5239.4|5247.8|5238.8|0
1747949100000|2025-05-22 21:25:00|5247.9|5238.9|5247.8|5238.8|5248|5239|5247.8|5238.8|0
1747949400000|2025-05-22 21:30:00|5247.9|5238.9|5247.7|5238.7|5247.9|5238.9|5247.5|5238.5|0
1747949700000|2025-05-22 21:35:00|5247.6|5238.6|5247.7|5238.7|5247.8|5238.8|5247.5|5238.5|0
1747950000000|2025-05-22 21:40:00|5247.8|5238.8|5247.7|5238.7|5247.8|5238.8|5247.7|5238.7|0
1747950300000|2025-05-22 21:45:00|5247.8|5238.8|5247.8|5238.8|5247.9|5238.9|5247.8|5238.8|0
1747950600000|2025-05-22 21:50:00|5247.9|5238.9|5248.5|5239.5|5248.5|5239.5|5247.9|5238.9|0
1747950900000|2025-05-22 21:55:00|5248.6|5239.6|5249.5|5240.5|5249.5|5240.5|5248.6|5239.6|0
1747951200000|2025-05-22 22:00:00|5250.3|5241.3|5246.8|5237.8|5251.4|5242.4|5246.4|5237.4|0
1747951500000|2025-05-22 22:05:00|5246.9|5237.9|5246.6|5237.6|5247.8|5238.8|5246.4|5237.4|0
1747951800000|2025-05-22 22:10:00|5246.5|5237.5|5246.3|5237.3|5247.5|5238.5|5245.9|5236.9|0
1747952100000|2025-05-22 22:15:00|5246.4|5237.4|5247|5238|5247.3|5238.3|5246.2|5237.2|0
1747952400000|2025-05-22 22:20:00|5246.8|5237.8|5246.2|5237.2|5247.2|5238.2|5246.1|5237.1|0
1747952700000|2025-05-22 22:25:00|5246.1|5237.1|5244.9|5235.9|5246.4|5237.4|5244.7|5235.7|0
1747953000000|2025-05-22 22:30:00|5244.3|5235.3|5243.5|5234.5|5244.3|5235.3|5243.2|5234.2|0
1747953300000|2025-05-22 22:35:00|5243.6|5234.6|5243|5234|5243.6|5234.6|5243|5234|0
1747953600000|2025-05-22 22:40:00|5243.1|5234.1|5243|5234|5243.7|5234.7|5242.5|5233.5|0
1747953900000|2025-05-22 22:45:00|5243.7|5234.7|5242.8|5233.8|5243.9|5234.9|5242.6|5233.6|0
1747954200000|2025-05-22 22:50:00|5242.9|5233.9|5237.2|5228.2|5243|5234|5237.2|5228.2|0
1747954500000|2025-05-22 22:55:00|5237.4|5228.4|5238.1|5229.1|5238.4|5229.4|5237.1|5228.1|0
1747954800000|2025-05-22 23:00:00|5237.9|5228.9|5238.3|5229.3|5238.5|5229.5|5236.5|5227.5|0
1747955100000|2025-05-22 23:05:00|5238.4|5229.4|5238.8|5229.8|5239|5230|5238.1|5229.1|0
1747955400000|2025-05-22 23:10:00|5238.7|5229.7|5241.1|5232.1|5241.1|5232.1|5238.4|5229.4|0
1747955700000|2025-05-22 23:15:00|5241.3|5232.3|5242|5233|5242.1|5233.1|5241.1|5232.1|0
1747956000000|2025-05-22 23:20:00|5241.9|5232.9|5241.6|5232.6|5242.7|5233.7|5241.6|5232.6|0
1747956300000|2025-05-22 23:25:00|5241.5|5232.5|5242.2|5233.2|5242.7|5233.7|5241.3|5232.3|0
1747956600000|2025-05-22 23:30:00|5242.4|5233.4|5241.8|5232.8|5243.1|5234.1|5241.8|5232.8|0
1747956900000|2025-05-22 23:35:00|5241.7|5232.7|5240.3|5231.3|5242|5233|5239.9|5230.9|0
1747957200000|2025-05-22 23:40:00|5240.2|5231.2|5240.8|5231.8|5241.1|5232.1|5239.9|5230.9|0
1747957500000|2025-05-22 23:45:00|5240.7|5231.7|5242.2|5233.2|5242.2|5233.2|5240.4|5231.4|0
1747957800000|2025-05-22 23:50:00|5242.8|5233.8|5243.5|5234.5|5243.6|5234.6|5242.8|5233.8|0
1747958100000|2025-05-22 23:55:00|5243.4|5234.4|5243.4|5234.4|5244|5235|5242.9|5233.9|0
1747958400000|2025-05-23 00:00:00|5243.8|5234.8|5246.3|5237.3|5247.2|5238.2|5243.3|5234.3|0
1747958700000|2025-05-23 00:05:00|5246.4|5237.4|5245.1|5236.1|5246.8|5237.8|5245|5236|0
1747959000000|2025-05-23 00:10:00|5245.2|5236.2|5246.1|5237.1|5247.2|5238.2|5244.6|5235.6|0
1747959300000|2025-05-23 00:15:00|5246|5237|5245.4|5236.4|5246.3|5237.3|5244.2|5235.2|0
1747959600000|2025-05-23 00:20:00|5245.3|5236.3|5244.2|5235.2|5245.5|5236.5|5244.2|5235.2|0
1747959900000|2025-05-23 00:25:00|5244.4|5235.4|5245.9|5236.9|5245.9|5236.9|5244.1|5235.1|0
1747960200000|2025-05-23 00:30:00|5246|5237|5245.2|5236.2|5246.3|5237.3|5244.5|5235.5|0
1747960500000|2025-05-23 00:35:00|5245.1|5236.1|5244.5|5235.5|5247.4|5238.4|5244.5|5235.5|0
1747960800000|2025-05-23 00:40:00|5244.6|5235.6|5244.6|5235.6|5245.3|5236.3|5244.1|5235.1|0
1747961100000|2025-05-23 00:45:00|5244.4|5235.4|5245.9|5236.9|5246.4|5237.4|5244.3|5235.3|0
1747961400000|2025-05-23 00:50:00|5246.1|5237.1|5247.1|5238.1|5247.1|5238.1|5245.9|5236.9|0
1747961700000|2025-05-23 00:55:00|5247.3|5238.3|5247.7|5238.7|5247.8|5238.8|5246.8|5237.8|0
1747962000000|2025-05-23 01:00:00|5247.6|5238.6|5244.7|5235.7|5247.7|5238.7|5244.5|5235.5|0
1747962300000|2025-05-23 01:05:00|5244.6|5235.6|5242.6|5233.6|5244.8|5235.8|5242.4|5233.4|0
1747962600000|2025-05-23 01:10:00|5242.7|5233.7|5242.5|5233.5|5243.1|5234.1|5242.2|5233.2|0
1747962900000|2025-05-23 01:15:00|5242.8|5233.8|5264.6|5260.6|5268.6|5264.6|5242.8|5233.8|589
1747963200000|2025-05-23 01:20:00|5265.6|5261.6|5266.6|5262.6|5271.6|5267.6|5264.6|5260.6|532
1747963500000|2025-05-23 01:25:00|5267.1|5263.1|5268.6|5264.6|5268.6|5264.6|5264.1|5260.1|385
1747963800000|2025-05-23 01:30:00|5267.6|5263.6|5253.6|5249.6|5267.6|5263.6|5231.1|5227.1|5355
1747964100000|2025-05-23 01:35:00|5252.1|5248.1|5263.6|5259.6|5266.1|5262.1|5241.6|5237.6|1828
1747964400000|2025-05-23 01:40:00|5265.1|5261.1|5279.1|5275.1|5284.6|5280.6|5260.6|5256.6|4073
1747964700000|2025-05-23 01:45:00|5278.6|5274.6|5282.6|5278.6|5287.1|5283.1|5273.1|5269.1|3364
1747965000000|2025-05-23 01:50:00|5281.6|5277.6|5263.6|5259.6|5282.6|5278.6|5260.6|5256.6|3329
1747965300000|2025-05-23 01:55:00|5262.6|5258.6|5282.6|5278.6|5284.1|5280.1|5254.6|5250.6|1457
1747965600000|2025-05-23 02:00:00|5283.1|5279.1|5272.1|5268.1|5284.6|5280.6|5269.6|5265.6|1246
1747965900000|2025-05-23 02:05:00|5271.6|5267.6|5269.6|5265.6|5279.6|5275.6|5268.6|5264.6|768
1747966200000|2025-05-23 02:10:00|5270.1|5266.1|5283.6|5279.6|5291.6|5287.6|5268.6|5264.6|2589
1747966500000|2025-05-23 02:15:00|5284.6|5280.6|5274.6|5270.6|5287.6|5283.6|5273.6|5269.6|648
1747966800000|2025-05-23 02:20:00|5273.6|5269.6|5281.6|5277.6|5281.6|5277.6|5272.6|5268.6|2862
1747967100000|2025-05-23 02:25:00|5282.6|5278.6|5272.6|5268.6|5284.1|5280.1|5269.1|5265.1|1540
1747967400000|2025-05-23 02:30:00|5271.6|5267.6|5260.6|5256.6|5278.6|5274.6|5258.6|5254.6|1007
1747967700000|2025-05-23 02:35:00|5259.6|5255.6|5273.1|5269.1|5278.1|5274.1|5257.6|5253.6|848
1747968000000|2025-05-23 02:40:00|5273.6|5269.6|5280.1|5276.1|5280.6|5276.6|5271.6|5267.6|524
1747968300000|2025-05-23 02:45:00|5280.6|5276.6|5289.1|5285.1|5289.6|5285.6|5277.1|5273.1|1595
1747968600000|2025-05-23 02:50:00|5290.6|5286.6|5287.6|5283.6|5301.6|5297.6|5287.6|5283.6|1725
1747968900000|2025-05-23 02:55:00|5288.1|5284.1|5299.6|5295.6|5300.6|5296.6|5287.6|5283.6|846
1747969200000|2025-05-23 03:00:00|5300.1|5296.1|5298.6|5294.6|5303.6|5299.6|5296.6|5292.6|1316
1747969500000|2025-05-23 03:05:00|5297.6|5293.6|5306.1|5302.1|5307.6|5303.6|5294.6|5290.6|2108
1747969800000|2025-05-23 03:10:00|5305.6|5301.6|5302.6|5298.6|5314.6|5310.6|5302.1|5298.1|1823
1747970100000|2025-05-23 03:15:00|5302.1|5298.1|5305.6|5301.6|5307.1|5303.1|5299.6|5295.6|1474
1747970400000|2025-05-23 03:20:00|5304.6|5300.6|5298.1|5294.1|5305.6|5301.6|5296.6|5292.6|758
1747970700000|2025-05-23 03:25:00|5297.6|5293.6|5293.6|5289.6|5302.6|5298.6|5291.6|5287.6|11044
1747971000000|2025-05-23 03:30:00|5294.6|5290.6|5289.6|5285.6|5297.6|5293.6|5288.6|5284.6|5532
1747971300000|2025-05-23 03:35:00|5289.1|5285.1|5291.6|5287.6|5291.6|5287.6|5286.6|5282.6|300
1747971600000|2025-05-23 03:40:00|5290.6|5286.6|5291.6|5287.6|5292.6|5288.6|5289.6|5285.6|339
1747971900000|2025-05-23 03:45:00|5291.1|5287.1|5286.6|5282.6|5292.6|5288.6|5286.6|5282.6|319
1747972200000|2025-05-23 03:50:00|5285.6|5281.6|5286.1|5282.1|5289.6|5285.6|5285.6|5281.6|1001
1747972500000|2025-05-23 03:55:00|5286.6|5282.6|5289.6|5285.6|5290.6|5286.6|5285.6|5281.6|351
1747972800000|2025-05-23 04:00:00|5291.6|5282.6|5289.9|5280.9|5291.6|5282.6|5289.7|5280.7|0
1747973100000|2025-05-23 04:05:00|5289.7|5280.7|5289.3|5280.3|5290|5281|5289.3|5280.3|0
1747973400000|2025-05-23 04:10:00|5289.4|5280.4|5289.3|5280.3|5289.6|5280.6|5289.1|5280.1|0
1747973700000|2025-05-23 04:15:00|5289.4|5280.4|5289|5280|5289.6|5280.6|5289|5280|0
1747974000000|2025-05-23 04:20:00|5289.1|5280.1|5289.5|5280.5|5289.9|5280.9|5288.9|5279.9|0
1747974300000|2025-05-23 04:25:00|5289.4|5280.4|5288.5|5279.5|5289.5|5280.5|5288.4|5279.4|0
1747974600000|2025-05-23 04:30:00|5288.6|5279.6|5288.1|5279.1|5288.6|5279.6|5288.1|5279.1|0
1747974900000|2025-05-23 04:35:00|5288.2|5279.2|5286.7|5277.7|5288.2|5279.2|5286.5|5277.5|0
1747975200000|2025-05-23 04:40:00|5286.8|5277.8|5286.7|5277.7|5287.1|5278.1|5286.7|5277.7|0
1747975500000|2025-05-23 04:45:00|5286.4|5277.4|5284.9|5275.9|5286.6|5277.6|5284.9|5275.9|0
1747975800000|2025-05-23 04:50:00|5285|5276|5285.4|5276.4|5286.2|5277.2|5284.7|5275.7|0
1747976100000|2025-05-23 04:55:00|5285.3|5276.3|5285.8|5276.8|5285.8|5276.8|5284.1|5275.1|33
1747976400000|2025-05-23 05:00:00|5285.6|5281.6|5280.6|5276.6|5295.1|5291.1|5280.6|5276.6|1637
1747976700000|2025-05-23 05:05:00|5281.1|5277.1|5286.6|5282.6|5287.1|5283.1|5278.6|5274.6|1348
1747977000000|2025-05-23 05:10:00|5286.1|5282.1|5296.6|5292.6|5296.6|5292.6|5284.6|5280.6|507
1747977300000|2025-05-23 05:15:00|5297.1|5293.1|5300.6|5296.6|5300.6|5296.6|5292.6|5288.6|1333
1747977600000|2025-05-23 05:20:00|5301.1|5297.1|5307.6|5303.6|5311.6|5307.6|5300.6|5296.6|1080
1747977900000|2025-05-23 05:25:00|5306.6|5302.6|5300.6|5296.6|5306.6|5302.6|5300.6|5296.6|1496
1747978200000|2025-05-23 05:30:00|5299.6|5295.6|5293.6|5289.6|5301.6|5297.6|5291.6|5287.6|513
1747978500000|2025-05-23 05:35:00|5292.6|5288.6|5287.6|5283.6|5292.6|5288.6|5287.6|5283.6|432
1747978800000|2025-05-23 05:40:00|5288.1|5284.1|5286.1|5282.1|5288.6|5284.6|5284.6|5280.6|767
1747979100000|2025-05-23 05:45:00|5285.6|5281.6|5282.6|5278.6|5286.6|5282.6|5276.6|5272.6|2084
1747979400000|2025-05-23 05:50:00|5282.1|5278.1|5279.6|5275.6|5284.6|5280.6|5278.6|5274.6|628
1747979700000|2025-05-23 05:55:00|5279.1|5275.1|5272.6|5268.6|5281.6|5277.6|5272.6|5268.6|806
1747980000000|2025-05-23 06:00:00|5272.1|5268.1|5265.6|5261.6|5273.6|5269.6|5261.6|5257.6|1208
1747980300000|2025-05-23 06:05:00|5265.1|5261.1|5246.6|5242.6|5265.6|5261.6|5246.6|5242.6|1451
1747980600000|2025-05-23 06:10:00|5246.1|5242.1|5249.6|5245.6|5258.1|5254.1|5242.6|5238.6|1808
1747980900000|2025-05-23 06:15:00|5249.1|5245.1|5253.1|5249.1|5257.6|5253.6|5244.6|5240.6|1001
1747981200000|2025-05-23 06:20:00|5253.6|5249.6|5251.6|5247.6|5259.1|5255.1|5246.6|5242.6|776
1747981500000|2025-05-23 06:25:00|5250.6|5246.6|5246.6|5242.6|5259.6|5255.6|5245.6|5241.6|682
1747981800000|2025-05-23 06:30:00|5246.1|5242.1|5236.1|5232.1|5248.6|5244.6|5234.1|5230.1|1196
1747982100000|2025-05-23 06:35:00|5236.6|5232.6|5232.6|5228.6|5240.1|5236.1|5229.1|5225.1|2476
1747982400000|2025-05-23 06:40:00|5232.1|5228.1|5237.6|5233.6|5240.6|5236.6|5227.6|5223.6|1636
1747982700000|2025-05-23 06:45:00|5237.1|5233.1|5232.6|5228.6|5238.6|5234.6|5230.6|5226.6|551
1747983000000|2025-05-23 06:50:00|5233.1|5229.1|5226.6|5222.6|5237.6|5233.6|5225.6|5221.6|1605
1747983300000|2025-05-23 06:55:00|5225.6|5221.6|5221.6|5217.6|5228.6|5224.6|5217.6|5213.6|1903
1747983600000|2025-05-23 07:00:00|5221.1|5217.1|5229.6|5225.6|5230.6|5226.6|5220.6|5216.6|1097
1747983900000|2025-05-23 07:05:00|5230.1|5226.1|5238.1|5234.1|5239.6|5235.6|5228.6|5224.6|826
1747984200000|2025-05-23 07:10:00|5237.6|5233.6|5243.6|5239.6|5244.6|5240.6|5234.6|5230.6|3073
1747984500000|2025-05-23 07:15:00|5242.6|5238.6|5241.6|5237.6|5243.1|5239.1|5239.6|5235.6|649
1747984800000|2025-05-23 07:20:00|5242.6|5238.6|5240.6|5236.6|5243.6|5239.6|5239.6|5235.6|663
1747985100000|2025-05-23 07:25:00|5239.6|5235.6|5243.6|5239.6|5244.6|5240.6|5239.6|5235.6|588
1747985400000|2025-05-23 07:30:00|5242.6|5238.6|5230.6|5226.6|5242.6|5238.6|5229.6|5225.6|608
1747985700000|2025-05-23 07:35:00|5229.6|5225.6|5234.6|5230.6|5234.6|5230.6|5228.6|5224.6|534
1747986000000|2025-05-23 07:40:00|5234.1|5230.1|5230.6|5226.6|5235.6|5231.6|5229.6|5225.6|962
1747986300000|2025-05-23 07:45:00|5231.1|5227.1|5230.6|5226.6|5233.6|5229.6|5227.6|5223.6|1368
1747986600000|2025-05-23 07:50:00|5231.6|5227.6|5234.6|5230.6|5234.6|5230.6|5228.6|5224.6|1312
1747986900000|2025-05-23 07:55:00|5233.6|5229.6|5239.6|5235.6|5241.6|5237.6|5233.6|5229.6|1318
1747987200000|2025-05-23 08:00:00|5239.1|5235.1|5245.6|5241.6|5246.6|5242.6|5239.1|5235.1|1326
1747987500000|2025-05-23 08:05:00|5246.1|5242.1|5245.6|5241.6|5248.6|5244.6|5243.6|5239.6|1071
1747987800000|2025-05-23 08:10:00|5246.6|5242.6|5242.6|5238.6|5246.6|5242.6|5240.6|5236.6|989
1747988100000|2025-05-23 08:15:00|5241.6|5237.6|5235.6|5231.6|5242.1|5238.1|5235.6|5231.6|517
1747988400000|2025-05-23 08:20:00|5236.6|5232.6|5236.6|5232.6|5238.6|5234.6|5235.6|5231.6|579
1747988700000|2025-05-23 08:25:00|5237.1|5233.1|5241.6|5237.6|5242.6|5238.6|5237.1|5233.1|377
1747989000000|2025-05-23 08:30:00|5244.2|5235.2|5242|5233|5244.7|5235.7|5241.6|5232.6|1
1747989300000|2025-05-23 08:35:00|5241.9|5232.9|5241.9|5232.9|5242|5233|5241.2|5232.2|30
1747989600000|2025-05-23 08:40:00|5242|5233|5240.8|5231.8|5242.3|5233.3|5240.2|5231.2|0
1747989900000|2025-05-23 08:45:00|5240.7|5231.7|5240.4|5231.4|5240.8|5231.8|5239.1|5230.1|0
1747990200000|2025-05-23 08:50:00|5240.5|5231.5|5239.6|5230.6|5240.7|5231.7|5237.8|5228.8|0
1747990500000|2025-05-23 08:55:00|5239.7|5230.7|5238.3|5229.3|5240.1|5231.1|5238|5229|0
1747990800000|2025-05-23 09:00:00|5238.2|5229.2|5235.3|5226.3|5238.2|5229.2|5235.2|5226.2|0
1747991100000|2025-05-23 09:05:00|5235.2|5226.2|5236.4|5227.4|5236.9|5227.9|5234.5|5225.5|0
1747991400000|2025-05-23 09:10:00|5236.3|5227.3|5235.2|5226.2|5238|5229|5235.2|5226.2|0
1747991700000|2025-05-23 09:15:00|5235.1|5226.1|5248.1|5241.1|5249.1|5242.1|5235.1|5226.1|288
1747992000000|2025-05-23 09:20:00|5249.1|5240.1|5238.1|5231.1|5249.1|5241.1|5238.1|5231.1|223
1747992300000|2025-05-23 09:25:00|5237.1|5230.1|5235.1|5228.1|5239.1|5231.1|5234.1|5227.1|86
1747992600000|2025-05-23 09:30:00|5236.1|5229.1|5239.1|5232.1|5241.1|5234.1|5235.1|5228.1|37
1747992900000|2025-05-23 09:35:00|5240.1|5231.1|5243.1|5236.1|5244.1|5237.1|5240.1|5231.1|9
1747993200000|2025-05-23 09:40:00|5244.1|5237.1|5245.1|5237.1|5245.1|5238.1|5243.1|5236.1|11
1747993500000|2025-05-23 09:45:00|5244.1|5238.1|5247.1|5239.1|5247.1|5240.1|5242.1|5235.1|17
1747993800000|2025-05-23 09:50:00|5246.1|5240.1|5254.1|5247.1|5254.1|5247.1|5245.1|5238.1|275
1747994100000|2025-05-23 09:55:00|5255.1|5248.1|5252.1|5244.1|5255.1|5248.1|5251.1|5244.1|68
1747994400000|2025-05-23 10:00:00|5251.1|5245.1|5252.1|5245.1|5254.1|5247.1|5251.1|5243.1|46
1747994700000|2025-05-23 10:05:00|5251.1|5244.1|5251.1|5244.1|5253.1|5246.1|5250.1|5243.1|83
1747995000000|2025-05-23 10:10:00|5250.1|5243.1|5253.1|5245.1|5254.1|5247.1|5249.1|5242.1|94
1747995300000|2025-05-23 10:15:00|5254.1|5246.1|5252.1|5245.1|5256.1|5249.1|5251.1|5244.1|39
1747995600000|2025-05-23 10:20:00|5253.1|5244.1|5252.1|5245.1|5254.1|5247.1|5251.1|5244.1|59
1747995900000|2025-05-23 10:25:00|5253.1|5244.1|5253.1|5246.1|5254.1|5246.1|5252.1|5244.1|32
1747996200000|2025-05-23 10:30:00|5254.1|5247.1|5255.1|5248.1|5257.1|5250.1|5253.1|5245.1|25
1747996500000|2025-05-23 10:35:00|5256.1|5247.1|5253.1|5246.1|5256.1|5249.1|5252.1|5245.1|43
1747996800000|2025-05-23 10:40:00|5254.1|5247.1|5256.1|5249.1|5257.1|5249.1|5253.1|5246.1|6
1747997100000|2025-05-23 10:45:00|5257.1|5250.1|5256.1|5248.1|5257.1|5250.1|5255.1|5248.1|4
1747997400000|2025-05-23 10:50:00|5257.1|5249.1|5255.1|5248.1|5257.1|5250.1|5255.1|5248.1|3
1747997700000|2025-05-23 10:55:00|5254.1|5247.1|5254.1|5247.1|5255.1|5248.1|5253.1|5245.1|6
1747998000000|2025-05-23 11:00:00|5255.1|5248.1|5257.1|5250.1|5257.1|5250.1|5255.1|5247.1|4
1747998300000|2025-05-23 11:05:00|5256.1|5249.1|5252.1|5245.1|5257.1|5250.1|5251.1|5243.1|4
1747998600000|2025-05-23 11:10:00|5251.1|5244.1|5250.1|5243.1|5252.1|5245.1|5250.1|5243.1|16
1747998900000|2025-05-23 11:15:00|5251.1|5244.1|5245.1|5238.1|5254.1|5246.1|5242.1|5235.1|102
1747999200000|2025-05-23 11:20:00|5244.1|5237.1|5244.1|5236.1|5249.1|5242.1|5242.1|5235.1|147
1747999500000|2025-05-23 11:25:00|5245.1|5237.1|5240.1|5233.1|5246.1|5239.1|5240.1|5232.1|29
1747999800000|2025-05-23 11:30:00|5241.1|5234.1|5243.1|5236.1|5243.1|5236.1|5239.1|5232.1|31
1748000100000|2025-05-23 11:35:00|5244.1|5237.1|5246.1|5238.1|5246.1|5239.1|5241.1|5234.1|6
1748000400000|2025-05-23 11:40:00|5245.1|5239.1|5217.1|5210.1|5248.1|5241.1|5212.1|5204.1|436
1748000700000|2025-05-23 11:45:00|5218.1|5209.1|5205.1|5197.1|5220.1|5212.1|5203.1|5195.1|381
1748001000000|2025-05-23 11:50:00|5204.1|5196.1|5204.1|5197.1|5206.1|5199.1|5193.1|5186.1|173
1748001300000|2025-05-23 11:55:00|5205.1|5198.1|5189.1|5181.1|5208.1|5201.1|5189.1|5181.1|264
1748001600000|2025-05-23 12:00:00|5188.1|5182.1|5190.1|5182.1|5199.1|5191.1|5185.1|5178.1|204
1748001900000|2025-05-23 12:05:00|5191.1|5183.1|5191.1|5184.1|5194.1|5187.1|5181.1|5174.1|130
1748002200000|2025-05-23 12:10:00|5192.1|5183.1|5182.1|5175.1|5192.1|5185.1|5180.1|5172.1|457
1748002500000|2025-05-23 12:15:00|5181.1|5174.1|5177.1|5170.1|5184.1|5177.1|5176.1|5168.1|463
1748002800000|2025-05-23 12:20:00|5178.1|5171.1|5176.1|5169.1|5178.1|5171.1|5169.1|5161.1|308
1748003100000|2025-05-23 12:25:00|5177.1|5168.1|5191.1|5184.1|5191.1|5184.1|5176.1|5168.1|156
1748003400000|2025-05-23 12:30:00|5192.1|5183.1|5190.1|5183.1|5194.1|5187.1|5189.1|5181.1|48
1748003700000|2025-05-23 12:35:00|5191.1|5184.1|5190.1|5183.1|5194.1|5187.1|5188.1|5181.1|77
1748004000000|2025-05-23 12:40:00|5191.1|5182.1|5193.1|5186.1|5196.1|5188.1|5189.1|5181.1|27
1748004300000|2025-05-23 12:45:00|5194.1|5187.1|5195.1|5188.1|5196.1|5189.1|5189.1|5182.1|66
1748004600000|2025-05-23 12:50:00|5194.1|5187.1|5194.1|5187.1|5194.1|5188.1|5188.1|5181.1|43
1748004900000|2025-05-23 12:55:00|5193.1|5186.1|5195.6|5189.6|5197.1|5190.1|5191.1|5184.1|45
1748005200000|2025-05-23 13:00:00|5195.1|5189.1|5190.1|5184.1|5195.6|5189.6|5187.6|5181.6|171
1748005500000|2025-05-23 13:05:00|5190.6|5184.6|5187.6|5181.6|5190.6|5184.6|5185.1|5179.1|24
1748005800000|2025-05-23 13:10:00|5187.1|5181.1|5184.6|5178.6|5189.1|5183.1|5182.6|5176.6|62
1748006100000|2025-05-23 13:15:00|5184.1|5178.1|5191.6|5185.6|5192.6|5186.6|5182.1|5176.1|288
1748006400000|2025-05-23 13:20:00|5191.1|5185.1|5186.6|5180.6|5192.6|5186.6|5186.1|5180.1|101
1748006700000|2025-05-23 13:25:00|5187.1|5181.1|5195.6|5189.6|5197.6|5191.6|5187.1|5181.1|102
1748007000000|2025-05-23 13:30:00|5195.1|5189.1|5209.6|5203.6|5209.6|5203.6|5191.6|5185.6|729
1748007300000|2025-05-23 13:35:00|5210.1|5204.1|5212.6|5206.6|5220.1|5214.1|5208.1|5202.1|533
1748007600000|2025-05-23 13:40:00|5213.1|5207.1|5215.1|5209.1|5216.6|5210.6|5208.6|5202.6|162
1748007900000|2025-05-23 13:45:00|5215.6|5209.6|5208.6|5202.6|5215.6|5209.6|5206.6|5200.6|148
1748008200000|2025-05-23 13:50:00|5208.1|5202.1|5218.6|5212.6|5222.6|5216.6|5207.6|5201.6|138
1748008500000|2025-05-23 13:55:00|5219.1|5213.1|5216.6|5210.6|5221.1|5215.1|5214.1|5208.1|428
1748008800000|2025-05-23 14:00:00|5217.1|5211.1|5222.6|5216.6|5225.6|5219.6|5216.6|5210.6|233
1748009100000|2025-05-23 14:05:00|5222.1|5216.1|5226.6|5220.6|5228.6|5222.6|5220.6|5214.6|289
1748009400000|2025-05-23 14:10:00|5227.1|5221.1|5229.6|5223.6|5230.6|5224.6|5221.6|5215.6|139
1748009700000|2025-05-23 14:15:00|5229.1|5223.1|5227.6|5221.6|5230.6|5224.6|5224.1|5218.1|107
1748010000000|2025-05-23 14:20:00|5227.1|5221.1|5231.6|5225.6|5231.6|5225.6|5220.6|5214.6|144
1748010300000|2025-05-23 14:25:00|5231.1|5225.1|5225.6|5219.6|5231.6|5225.6|5222.1|5216.1|194
1748010600000|2025-05-23 14:30:00|5225.1|5219.1|5227.1|5221.1|5227.6|5221.6|5222.6|5216.6|208
1748010900000|2025-05-23 14:35:00|5227.6|5221.6|5227.6|5221.6|5229.6|5223.6|5226.6|5220.6|136
1748011200000|2025-05-23 14:40:00|5227.1|5221.1|5229.6|5223.6|5230.6|5224.6|5225.6|5219.6|44
1748011500000|2025-05-23 14:45:00|5230.1|5224.1|5227.6|5221.6|5230.6|5224.6|5226.6|5220.6|42
1748011800000|2025-05-23 14:50:00|5228.1|5222.1|5221.1|5215.1|5228.6|5222.6|5220.6|5214.6|33
1748012100000|2025-05-23 14:55:00|5221.6|5215.6|5221.6|5215.6|5223.6|5217.6|5219.6|5213.6|36
1748012400000|2025-05-23 15:00:00|5222.1|5216.1|5226.6|5220.6|5229.1|5223.1|5222.1|5216.1|44
1748012700000|2025-05-23 15:05:00|5226.1|5220.1|5223.6|5217.6|5227.1|5221.1|5221.1|5215.1|28
1748013000000|2025-05-23 15:10:00|5224.1|5218.1|5220.6|5214.6|5225.1|5219.1|5218.6|5212.6|56
1748013300000|2025-05-23 15:15:00|5220.1|5214.1|5216.1|5210.1|5220.6|5214.6|5215.6|5209.6|59
1748013600000|2025-05-23 15:20:00|5215.6|5209.6|5218.6|5212.6|5219.6|5213.6|5215.6|5209.6|20
1748013900000|2025-05-23 15:25:00|5218.1|5212.1|5216.6|5210.6|5218.6|5212.6|5214.6|5208.6|39
1748014200000|2025-05-23 15:30:00|5217.1|5211.1|5220.6|5214.6|5220.6|5214.6|5216.6|5210.6|15
1748014500000|2025-05-23 15:35:00|5221.1|5215.1|5220.1|5214.1|5224.6|5218.6|5217.6|5211.6|70
1748014800000|2025-05-23 15:40:00|5220.6|5214.6|5222.6|5216.6|5222.6|5216.6|5218.1|5212.1|23
1748015100000|2025-05-23 15:45:00|5222.1|5216.1|5217.1|5211.1|5222.1|5216.1|5216.1|5210.1|28
1748015400000|2025-05-23 15:50:00|5217.6|5211.6|5213.6|5207.6|5218.6|5212.6|5212.1|5206.1|22
1748015700000|2025-05-23 15:55:00|5213.1|5207.1|5208.1|5202.1|5213.6|5207.6|5207.6|5201.6|40
1748016000000|2025-05-23 16:00:00|5208.6|5202.6|5210.1|5204.1|5214.6|5208.6|5207.6|5201.6|73
1748016300000|2025-05-23 16:05:00|5209.6|5203.6|5213.6|5207.6|5214.6|5208.6|5208.6|5202.6|188
1748016600000|2025-05-23 16:10:00|5214.1|5208.1|5212.6|5206.6|5215.6|5209.6|5211.6|5205.6|12
1748016900000|2025-05-23 16:15:00|5212.1|5206.1|5211.6|5205.6|5212.6|5206.6|5209.6|5203.6|22
1748017200000|2025-05-23 16:20:00|5210.6|5204.6|5215.6|5209.6|5215.6|5209.6|5210.6|5204.6|30
1748017500000|2025-05-23 16:25:00|5216.1|5210.1|5216.6|5210.6|5219.1|5213.1|5216.1|5210.1|25
1748017800000|2025-05-23 16:30:00|5217.1|5211.1|5213.6|5207.6|5217.1|5211.1|5212.1|5206.1|11
1748018100000|2025-05-23 16:35:00|5214.1|5208.1|5219.1|5213.1|5219.6|5213.6|5213.6|5207.6|30
1748018400000|2025-05-23 16:40:00|5219.6|5213.6|5217.1|5211.1|5219.6|5213.6|5216.6|5210.6|12
1748018700000|2025-05-23 16:45:00|5216.6|5210.6|5218.1|5212.1|5218.6|5212.6|5216.6|5210.6|16
1748019000000|2025-05-23 16:50:00|5218.6|5212.6|5217.1|5211.1|5218.6|5212.6|5215.1|5209.1|18
1748019300000|2025-05-23 16:55:00|5217.6|5211.6|5216.6|5210.6|5217.6|5211.6|5215.1|5209.1|17
1748019600000|2025-05-23 17:00:00|5216.1|5210.1|5220.6|5214.6|5220.6|5214.6|5215.6|5209.6|8
1748019900000|2025-05-23 17:05:00|5220.1|5214.1|5223.1|5217.1|5223.6|5217.6|5219.6|5213.6|21
1748020200000|2025-05-23 17:10:00|5222.6|5216.6|5225.1|5219.1|5226.1|5220.1|5222.6|5216.6|69
1748020500000|2025-05-23 17:15:00|5225.6|5219.6|5226.6|5220.6|5226.6|5220.6|5224.6|5218.6|45
1748020800000|2025-05-23 17:20:00|5225.6|5219.6|5227.6|5221.6|5227.6|5221.6|5225.6|5219.6|19
1748021100000|2025-05-23 17:25:00|5227.1|5221.1|5228.6|5222.6|5228.6|5222.6|5226.6|5220.6|25
1748021400000|2025-05-23 17:30:00|5228.1|5222.1|5227.6|5221.6|5228.6|5222.6|5227.1|5221.1|57
1748021700000|2025-05-23 17:35:00|5227.1|5221.1|5227.1|5221.1|5227.6|5221.6|5226.6|5220.6|41
1748022000000|2025-05-23 17:40:00|5226.6|5220.6|5226.6|5220.6|5227.1|5221.1|5224.6|5218.6|27
1748022300000|2025-05-23 17:45:00|5226.1|5220.1|5228.6|5222.6|5229.1|5223.1|5225.6|5219.6|28
1748022600000|2025-05-23 17:50:00|5229.1|5223.1|5228.6|5222.6|5230.6|5224.6|5227.6|5221.6|31
1748022900000|2025-05-23 17:55:00|5228.1|5222.1|5226.6|5220.6|5228.6|5222.6|5225.6|5219.6|10
1748023200000|2025-05-23 18:00:00|5226.1|5220.1|5228.6|5222.6|5228.6|5222.6|5225.6|5219.6|18
1748023500000|2025-05-23 18:05:00|5229.1|5223.1|5229.6|5223.6|5230.6|5224.6|5228.1|5222.1|20
1748023800000|2025-05-23 18:10:00|5230.1|5224.1|5232.6|5226.6|5232.6|5226.6|5228.6|5222.6|31
1748024100000|2025-05-23 18:15:00|5232.1|5226.1|5229.6|5223.6|5232.6|5226.6|5228.6|5222.6|36
1748024400000|2025-05-23 18:20:00|5229.1|5223.1|5229.6|5223.6|5230.1|5224.1|5225.1|5219.1|93
1748024700000|2025-05-23 18:25:00|5229.1|5223.1|5230.6|5224.6|5230.6|5224.6|5227.6|5221.6|19
1748025000000|2025-05-23 18:30:00|5230.1|5224.1|5231.1|5225.1|5231.6|5225.6|5230.1|5224.1|17
1748025300000|2025-05-23 18:35:00|5231.6|5225.6|5231.6|5225.6|5233.6|5227.6|5231.1|5225.1|26
1748025600000|2025-05-23 18:40:00|5231.1|5225.1|5229.6|5223.6|5231.6|5225.6|5229.6|5223.6|12
1748025900000|2025-05-23 18:45:00|5229.1|5223.1|5227.6|5221.6|5229.6|5223.6|5224.6|5218.6|12
1748026200000|2025-05-23 18:50:00|5227.1|5221.1|5226.1|5220.1|5227.6|5221.6|5224.6|5218.6|13
1748026500000|2025-05-23 18:55:00|5225.6|5219.6|5225.1|5216.1|5227.6|5221.6|5222.1|5216|47
1748026800000|2025-05-23 19:00:00|5225|5216|5224.8|5215.8|5225.6|5216.6|5223.9|5214.9|0
1748027100000|2025-05-23 19:05:00|5224.9|5215.9|5226.7|5217.7|5226.7|5217.7|5224.6|5215.6|0
1748027400000|2025-05-23 19:10:00|5226.6|5217.6|5228.5|5219.5|5228.8|5219.8|5226.5|5217.5|0
1748027700000|2025-05-23 19:15:00|5228.4|5219.4|5225.1|5216.1|5228.4|5219.4|5225|5216|0
1748028000000|2025-05-23 19:20:00|5225|5216|5221.2|5212.2|5225|5216|5220.8|5211.8|0
1748028300000|2025-05-23 19:25:00|5221.1|5212.1|5219.6|5210.6|5221.3|5212.3|5218.5|5209.5|0
1748028600000|2025-05-23 19:30:00|5219.5|5210.5|5221.8|5212.8|5221.8|5212.8|5219.3|5210.3|0
1748028900000|2025-05-23 19:35:00|5221.7|5212.7|5224.5|5215.5|5224.5|5215.5|5221.3|5212.3|0
1748029200000|2025-05-23 19:40:00|5224.4|5215.4|5225.1|5216.1|5225.6|5216.6|5223.9|5214.9|0
1748029500000|2025-05-23 19:45:00|5225|5216|5220.9|5211.9|5225.2|5216.2|5220.8|5211.8|0
1748029800000|2025-05-23 19:50:00|5221.1|5212.1|5219.3|5210.3|5223|5214|5217.4|5208.4|0
1748030100000|2025-05-23 19:55:00|5219.2|5210.2|5217.4|5208.4|5221.6|5212.6|5215.7|5206.7|0
1748030400000|2025-05-23 20:00:00|5217.2|5208.2|5212.4|5203.4|5217.4|5208.4|5212.4|5203.4|0
1748030700000|2025-05-23 20:05:00|5212.2|5203.2|5211.6|5202.6|5213.4|5204.4|5211.1|5202.1|0
1748031000000|2025-05-23 20:10:00|5211.5|5202.5|5213.6|5204.6|5213.8|5204.8|5210.9|5201.9|0
1748031300000|2025-05-23 20:15:00|5213.8|5204.8|5214.5|5205.5|5215.6|5206.6|5212.5|5203.5|0
1748031600000|2025-05-23 20:20:00|5214.4|5205.4|5213.8|5204.8|5215.1|5206.1|5212.9|5203.9|0
1748031900000|2025-05-23 20:25:00|5213.7|5204.7|5214.9|5205.9|5215.8|5206.8|5213.3|5204.3|0
1748032200000|2025-05-23 20:30:00|5214.8|5205.8|5211|5202|5214.8|5205.8|5210.8|5201.8|0
1748032500000|2025-05-23 20:35:00|5210.8|5201.8|5211.5|5202.5|5212.1|5203.1|5209.8|5200.8|0
1748032800000|2025-05-23 20:40:00|5211.4|5202.4|5211|5202|5211.7|5202.7|5210.8|5201.8|0
1748033100000|2025-05-23 20:45:00|5211.2|5202.2|5212.8|5203.8|5213.1|5204.1|5211|5202|0
1748033400000|2025-05-23 20:50:00|5212.6|5203.6|5212.4|5203.4|5213|5204|5211.5|5202.5|0
1748033700000|2025-05-23 20:55:00|5212.3|5203.3|5215.3|5206.3|5215.8|5206.8|5212.3|5203.3|0
1748210400000|2025-05-25 22:00:00|5223.7|5214.7|5227.4|5218.4|5228.9|5219.9|5223.7|5214.7|0
1748210700000|2025-05-25 22:05:00|5227.1|5218.1|5241.8|5232.8|5245.5|5236.5|5226.8|5217.8|0
1748211000000|2025-05-25 22:10:00|5241.5|5232.5|5243|5234|5245.2|5236.2|5237.2|5228.2|0
1748211300000|2025-05-25 22:15:00|5243.1|5234.1|5249.1|5240.1|5250|5241|5240.9|5231.9|0
1748211600000|2025-05-25 22:20:00|5249.2|5240.2|5263.4|5254.4|5264.6|5255.6|5248.7|5239.7|0
1748211900000|2025-05-25 22:25:00|5263.5|5254.5|5261.9|5252.9|5266.9|5257.9|5258.8|5249.8|0
1748212200000|2025-05-25 22:30:00|5261.8|5252.8|5254.1|5245.1|5262.2|5253.2|5254.1|5245.1|0
1748212500000|2025-05-25 22:35:00|5254.2|5245.2|5253|5244|5255|5246|5251.9|5242.9|0
1748212800000|2025-05-25 22:40:00|5252.9|5243.9|5254.9|5245.9|5255.1|5246.1|5252.1|5243.1|0
1748213100000|2025-05-25 22:45:00|5254.8|5245.8|5258|5249|5258|5249|5253.8|5244.8|0
1748213400000|2025-05-25 22:50:00|5257.8|5248.8|5256.7|5247.7|5259.8|5250.8|5254.8|5245.8|0
1748213700000|2025-05-25 22:55:00|5256.8|5247.8|5254.9|5245.9|5258.4|5249.4|5254.9|5245.9|0
1748214000000|2025-05-25 23:00:00|5255|5246|5258|5249|5259.6|5250.6|5255|5246|0
1748214300000|2025-05-25 23:05:00|5258.1|5249.1|5256.7|5247.7|5260.5|5251.5|5256.2|5247.2|0
1748214600000|2025-05-25 23:10:00|5256.5|5247.5|5257.7|5248.7|5258.8|5249.8|5256.3|5247.3|0
1748214900000|2025-05-25 23:15:00|5257.8|5248.8|5255.6|5246.6|5257.8|5248.8|5255|5246|0
1748215200000|2025-05-25 23:20:00|5255.7|5246.7|5256.5|5247.5|5256.5|5247.5|5255|5246|0
1748215500000|2025-05-25 23:25:00|5256.6|5247.6|5257.7|5248.7|5258.5|5249.5|5256.4|5247.4|0
1748215800000|2025-05-25 23:30:00|5257.6|5248.6|5258|5249|5258.8|5249.8|5255.5|5246.5|0
1748216100000|2025-05-25 23:35:00|5258.1|5249.1|5260.8|5251.8|5261.3|5252.3|5258.1|5249.1|0
1748216400000|2025-05-25 23:40:00|5260.9|5251.9|5262.8|5253.8|5263.8|5254.8|5260.3|5251.3|0
1748216700000|2025-05-25 23:45:00|5262.9|5253.9|5260.2|5251.2|5263.6|5254.6|5259.9|5250.9|0
1748217000000|2025-05-25 23:50:00|5260.1|5251.1|5257.9|5248.9|5260.9|5251.9|5257.5|5248.5|0
1748217300000|2025-05-25 23:55:00|5257.8|5248.8|5259.5|5250.5|5259.7|5250.7|5257.3|5248.3|0
1748217600000|2025-05-26 00:00:00|5259.3|5250.3|5258.6|5249.6|5260.6|5251.6|5256.8|5247.8|0
1748217900000|2025-05-26 00:05:00|5258.5|5249.5|5262.5|5253.5|5263.4|5254.4|5258.4|5249.4|0
1748218200000|2025-05-26 00:10:00|5262.4|5253.4|5259.4|5250.4|5262.4|5253.4|5258.9|5249.9|0
1748218500000|2025-05-26 00:15:00|5259.5|5250.5|5265.2|5256.2|5268.5|5259.5|5259.5|5250.5|0
1748218800000|2025-05-26 00:20:00|5265.1|5256.1|5262.7|5253.7|5265.9|5256.9|5261.9|5252.9|0
1748219100000|2025-05-26 00:25:00|5262.6|5253.6|5261.3|5252.3|5262.8|5253.8|5260.5|5251.5|0
1748219400000|2025-05-26 00:30:00|5261.4|5252.4|5272.3|5263.3|5272.4|5263.4|5261.4|5252.4|0
1748219700000|2025-05-26 00:35:00|5272.2|5263.2|5273.7|5264.7|5273.9|5264.9|5271.1|5262.1|0
1748220000000|2025-05-26 00:40:00|5273.9|5264.9|5273.7|5264.7|5274.3|5265.3|5272.5|5263.5|0
1748220300000|2025-05-26 00:45:00|5273.5|5264.5|5273.5|5264.5|5274.9|5265.9|5273.2|5264.2|0
1748220600000|2025-05-26 00:50:00|5273.4|5264.4|5272|5263|5273.5|5264.5|5271.9|5262.9|0
1748220900000|2025-05-26 00:55:00|5272.2|5263.2|5272.3|5263.3|5273.8|5264.8|5271|5262|0
1748221200000|2025-05-26 01:00:00|5272.2|5263.2|5266.5|5257.5|5272.3|5263.3|5266.3|5257.3|0
1748221500000|2025-05-26 01:05:00|5266.4|5257.4|5257.4|5248.4|5266.6|5257.6|5256.8|5247.8|0
1748221800000|2025-05-26 01:10:00|5257.3|5248.3|5256.7|5247.7|5258.7|5249.7|5255.6|5246.6|0
1748222100000|2025-05-26 01:15:00|5257.2|5248.2|5229.3|5225.3|5271.3|5267.3|5228.8|5224.8|1174
1748222400000|2025-05-26 01:20:00|5229.8|5225.8|5225.3|5221.3|5234.3|5230.3|5224.3|5220.3|1583
1748222700000|2025-05-26 01:25:00|5224.8|5220.8|5236.8|5232.8|5237.8|5233.8|5223.3|5219.3|561
1748223000000|2025-05-26 01:30:00|5234.8|5230.8|5212.3|5208.3|5244.8|5240.8|5210.3|5206.3|8938
1748223300000|2025-05-26 01:35:00|5213.8|5209.8|5210.3|5206.3|5227.8|5223.8|5207.3|5203.3|2322
1748223600000|2025-05-26 01:40:00|5210.8|5206.8|5220.8|5216.8|5223.8|5219.8|5207.8|5203.8|6045
1748223900000|2025-05-26 01:45:00|5221.8|5217.8|5210.8|5206.8|5226.8|5222.8|5203.8|5199.8|12847
1748224200000|2025-05-26 01:50:00|5209.8|5205.8|5179.3|5175.3|5209.8|5205.8|5176.8|5172.8|3507
1748224500000|2025-05-26 01:55:00|5179.8|5175.8|5196.8|5192.8|5201.3|5197.3|5175.8|5171.8|2414
1748224800000|2025-05-26 02:00:00|5195.8|5191.8|5203.8|5199.8|5204.8|5200.8|5183.8|5179.8|1361
1748225100000|2025-05-26 02:05:00|5204.3|5200.3|5209.3|5205.3|5209.8|5205.8|5191.8|5187.8|3149
1748225400000|2025-05-26 02:10:00|5208.8|5204.8|5205.8|5201.8|5216.8|5212.8|5203.8|5199.8|2607
1748225700000|2025-05-26 02:15:00|5206.8|5202.8|5218.8|5214.8|5226.8|5222.8|5205.3|5201.3|7293
1748226000000|2025-05-26 02:20:00|5219.8|5215.8|5225.3|5221.3|5230.3|5226.3|5216.8|5212.8|1913
1748226300000|2025-05-26 02:25:00|5225.8|5221.8|5227.3|5223.3|5228.8|5224.8|5219.8|5215.8|1359
1748226600000|2025-05-26 02:30:00|5227.8|5223.8|5223.8|5219.8|5230.8|5226.8|5221.8|5217.8|1616
1748226900000|2025-05-26 02:35:00|5224.8|5220.8|5223.8|5219.8|5228.8|5224.8|5218.8|5214.8|4995
1748227200000|2025-05-26 02:40:00|5224.8|5220.8|5216.3|5212.3|5230.8|5226.8|5216.3|5212.3|899
1748227500000|2025-05-26 02:45:00|5216.8|5212.8|5211.8|5207.8|5218.3|5214.3|5210.8|5206.8|756
1748227800000|2025-05-26 02:50:00|5211.3|5207.3|5208.3|5204.3|5212.8|5208.8|5206.8|5202.8|556
1748228100000|2025-05-26 02:55:00|5207.8|5203.8|5199.8|5195.8|5208.8|5204.8|5199.3|5195.3|526
1748228400000|2025-05-26 03:00:00|5199.3|5195.3|5198.3|5194.3|5203.8|5199.8|5195.8|5191.8|824
1748228700000|2025-05-26 03:05:00|5198.8|5194.8|5196.3|5192.3|5200.8|5196.8|5193.8|5189.8|678
1748229000000|2025-05-26 03:10:00|5195.8|5191.8|5188.3|5184.3|5197.8|5193.8|5184.8|5180.8|1458
1748229300000|2025-05-26 03:15:00|5187.8|5183.8|5174.8|5170.8|5189.8|5185.8|5171.8|5167.8|2221
1748229600000|2025-05-26 03:20:00|5174.3|5170.3|5161.8|5157.8|5174.3|5170.3|5159.8|5155.8|3164
1748229900000|2025-05-26 03:25:00|5162.3|5158.3|5173.3|5169.3|5176.8|5172.8|5159.8|5155.8|1634
1748230200000|2025-05-26 03:30:00|5172.8|5168.8|5169.8|5165.8|5173.8|5169.8|5167.8|5163.8|1067
1748230500000|2025-05-26 03:35:00|5170.3|5166.3|5171.8|5167.8|5174.8|5170.8|5168.8|5164.8|273
1748230800000|2025-05-26 03:40:00|5172.8|5168.8|5171.8|5167.8|5173.8|5169.8|5169.8|5165.8|191
1748231100000|2025-05-26 03:45:00|5172.8|5168.8|5179.8|5175.8|5181.8|5177.8|5171.8|5167.8|294
1748231400000|2025-05-26 03:50:00|5180.3|5176.3|5180.8|5176.8|5181.8|5177.8|5177.8|5173.8|193
1748231700000|2025-05-26 03:55:00|5180.3|5176.3|5178.8|5174.8|5180.8|5176.8|5177.8|5173.8|276
1748232000000|2025-05-26 04:00:00|5180.6|5171.6|5180.8|5171.8|5180.9|5171.9|5180.2|5171.2|0
1748232300000|2025-05-26 04:05:00|5180.7|5171.7|5180.4|5171.4|5180.8|5171.8|5180.3|5171.3|0
1748232600000|2025-05-26 04:10:00|5180.3|5171.3|5179.6|5170.6|5180.3|5171.3|5179.4|5170.4|0
1748232900000|2025-05-26 04:15:00|5179.5|5170.5|5180.2|5171.2|5180.4|5171.4|5179|5170|0
1748233200000|2025-05-26 04:20:00|5180.3|5171.3|5179.7|5170.7|5180.5|5171.5|5179.4|5170.4|0
1748233500000|2025-05-26 04:25:00|5179.6|5170.6|5179.7|5170.7|5179.8|5170.8|5179.5|5170.5|0
1748233800000|2025-05-26 04:30:00|5179.8|5170.8|5180.9|5171.9|5181|5172|5179.2|5170.2|0
1748234100000|2025-05-26 04:35:00|5181.1|5172.1|5181.7|5172.7|5182.2|5173.2|5180.8|5171.8|0
1748234400000|2025-05-26 04:40:00|5181.9|5172.9|5182.5|5173.5|5182.6|5173.6|5181.7|5172.7|0
1748234700000|2025-05-26 04:45:00|5182.4|5173.4|5183.1|5174.1|5183.7|5174.7|5181.8|5172.8|0
1748235000000|2025-05-26 04:50:00|5183.2|5174.2|5183.8|5174.8|5184|5175|5182.7|5173.7|0
1748235300000|2025-05-26 04:55:00|5183.7|5174.7|5183|5174|5183.9|5174.9|5182.8|5173.8|56
1748235600000|2025-05-26 05:00:00|5180.3|5176.3|5171.8|5167.8|5181.3|5177.3|5166.8|5162.8|1655
1748235900000|2025-05-26 05:05:00|5172.8|5168.8|5167.8|5163.8|5177.8|5173.8|5165.8|5161.8|1080
1748236200000|2025-05-26 05:10:00|5167.3|5163.3|5169.8|5165.8|5170.8|5166.8|5161.8|5157.8|2101
1748236500000|2025-05-26 05:15:00|5168.8|5164.8|5161.8|5157.8|5168.8|5164.8|5160.8|5156.8|1429
1748236800000|2025-05-26 05:20:00|5160.8|5156.8|5151.3|5147.3|5160.8|5156.8|5150.8|5146.8|1332
1748237100000|2025-05-26 05:25:00|5151.8|5147.8|5143.8|5139.8|5151.8|5147.8|5140.8|5136.8|2430
1748237400000|2025-05-26 05:30:00|5143.3|5139.3|5159.8|5155.8|5160.8|5156.8|5143.3|5139.3|1268
1748237700000|2025-05-26 05:35:00|5159.3|5155.3|5164.8|5160.8|5169.8|5165.8|5158.8|5154.8|1321
1748238000000|2025-05-26 05:40:00|5165.3|5161.3|5159.8|5155.8|5167.8|5163.8|5154.8|5150.8|598
1748238300000|2025-05-26 05:45:00|5160.3|5156.3|5156.3|5152.3|5160.3|5156.3|5150.8|5146.8|731
1748238600000|2025-05-26 05:50:00|5155.8|5151.8|5160.8|5156.8|5163.8|5159.8|5154.8|5150.8|593
1748238900000|2025-05-26 05:55:00|5161.8|5157.8|5165.8|5161.8|5169.8|5165.8|5160.8|5156.8|727
1748239200000|2025-05-26 06:00:00|5164.8|5160.8|5176.8|5172.8|5179.8|5175.8|5161.8|5157.8|1452
1748239500000|2025-05-26 06:05:00|5177.8|5173.8|5173.8|5169.8|5182.3|5178.3|5173.8|5169.8|1621
1748239800000|2025-05-26 06:10:00|5174.3|5170.3|5166.8|5162.8|5175.8|5171.8|5162.8|5158.8|961
1748240100000|2025-05-26 06:15:00|5166.3|5162.3|5158.8|5154.8|5166.3|5162.3|5158.3|5154.3|465
1748240400000|2025-05-26 06:20:00|5158.3|5154.3|5158.3|5154.3|5158.8|5154.8|5153.8|5149.8|708
1748240700000|2025-05-26 06:25:00|5157.8|5153.8|5157.8|5153.8|5160.3|5156.3|5155.8|5151.8|664
1748241000000|2025-05-26 06:30:00|5158.8|5154.8|5168.8|5164.8|5168.8|5164.8|5157.3|5153.3|1469
1748241300000|2025-05-26 06:35:00|5168.3|5164.3|5167.8|5163.8|5169.8|5165.8|5163.8|5159.8|519
1748241600000|2025-05-26 06:40:00|5167.3|5163.3|5165.3|5161.3|5167.8|5163.8|5162.8|5158.8|691
1748241900000|2025-05-26 06:45:00|5164.8|5160.8|5164.3|5160.3|5166.8|5162.8|5160.8|5156.8|1279
1748242200000|2025-05-26 06:50:00|5164.8|5160.8|5160.8|5156.8|5164.8|5160.8|5155.3|5151.3|735
1748242500000|2025-05-26 06:55:00|5161.3|5157.3|5166.8|5162.8|5167.8|5163.8|5160.8|5156.8|853
1748242800000|2025-05-26 07:00:00|5167.3|5163.3|5167.8|5163.8|5170.8|5166.8|5164.8|5160.8|1990
1748243100000|2025-05-26 07:05:00|5166.8|5162.8|5156.8|5152.8|5167.8|5163.8|5155.8|5151.8|957
1748243400000|2025-05-26 07:10:00|5155.8|5151.8|5146.8|5142.8|5155.8|5151.8|5146.8|5142.8|940
1748243700000|2025-05-26 07:15:00|5147.3|5143.3|5154.8|5150.8|5155.3|5151.3|5145.3|5141.3|883
1748244000000|2025-05-26 07:20:00|5155.3|5151.3|5151.8|5147.8|5157.3|5153.3|5151.8|5147.8|2257
1748244300000|2025-05-26 07:25:00|5150.8|5146.8|5149.8|5145.8|5151.3|5147.3|5140.8|5136.8|1537
1748244600000|2025-05-26 07:30:00|5148.8|5144.8|5148.8|5144.8|5151.8|5147.8|5142.8|5138.8|1186
1748244900000|2025-05-26 07:35:00|5147.8|5143.8|5155.8|5151.8|5155.8|5151.8|5147.8|5143.8|1041
1748245200000|2025-05-26 07:40:00|5156.3|5152.3|5155.8|5151.8|5156.8|5152.8|5153.8|5149.8|752
1748245500000|2025-05-26 07:45:00|5155.3|5151.3|5155.8|5151.8|5156.8|5152.8|5152.8|5148.8|1246
1748245800000|2025-05-26 07:50:00|5156.3|5152.3|5157.8|5153.8|5158.8|5154.8|5152.8|5148.8|1183
1748246100000|2025-05-26 07:55:00|5158.3|5154.3|5154.3|5150.3|5158.8|5154.8|5153.8|5149.8|1454
1748246400000|2025-05-26 08:00:00|5153.8|5149.8|5157.8|5153.8|5161.8|5157.8|5153.8|5149.8|1216
1748246700000|2025-05-26 08:05:00|5156.8|5152.8|5162.8|5158.8|5163.8|5159.8|5153.8|5149.8|3647
1748247000000|2025-05-26 08:10:00|5163.8|5159.8|5149.8|5145.8|5163.8|5159.8|5149.8|5145.8|6945
1748247300000|2025-05-26 08:15:00|5150.3|5146.3|5147.3|5143.3|5155.8|5151.8|5146.3|5142.3|5320
1748247600000|2025-05-26 08:20:00|5146.8|5142.8|5142.3|5138.3|5147.3|5143.3|5138.8|5134.8|4858
1748247900000|2025-05-26 08:25:00|5141.8|5137.8|5141.3|5137.3|5145.3|5141.3|5136.8|5132.8|999
1748248200000|2025-05-26 08:30:00|5144.8|5135.8|5143.7|5134.7|5145|5136|5143.1|5134.1|0
1748248500000|2025-05-26 08:35:00|5143.6|5134.6|5144.9|5135.9|5145|5136|5142.4|5133.4|0
1748248800000|2025-05-26 08:40:00|5144.8|5135.8|5145|5136|5145.3|5136.3|5143.7|5134.7|0
1748249100000|2025-05-26 08:45:00|5145.1|5136.1|5144.5|5135.5|5145.7|5136.7|5144.5|5135.5|0
1748249400000|2025-05-26 08:50:00|5144.4|5135.4|5140.8|5131.8|5144.4|5135.4|5140.8|5131.8|0
1748249700000|2025-05-26 08:55:00|5140.7|5131.7|5139.9|5130.9|5141.3|5132.3|5138.8|5129.8|0
1748250000000|2025-05-26 09:00:00|5140|5131|5141.6|5132.6|5142.1|5133.1|5139.8|5130.8|0
1748250300000|2025-05-26 09:05:00|5141.4|5132.4|5142.8|5133.8|5143.1|5134.1|5141.1|5132.1|0
1748250600000|2025-05-26 09:10:00|5142.7|5133.7|5143.1|5134.1|5143.4|5134.4|5142.1|5133.1|0
1748250900000|2025-05-26 09:15:00|5143|5134|5141.3|5132.3|5143.5|5134.5|5141.3|5132.3|0
1748251200000|2025-05-26 09:20:00|5141.4|5132.4|5142.9|5133.9|5143|5134|5140.9|5131.9|0
1748251500000|2025-05-26 09:25:00|5143|5134|5141.8|5132.8|5143|5134|5141.8|5132.8|0
1748251800000|2025-05-26 09:30:00|5141.9|5132.9|5140.3|5131.3|5142.1|5133.1|5140.1|5131.1|0
1748252100000|2025-05-26 09:35:00|5140.4|5131.4|5139.8|5130.8|5140.4|5131.4|5139.5|5130.5|0
1748252400000|2025-05-26 09:40:00|5140|5131|5140.9|5131.9|5140.9|5131.9|5139.4|5130.4|0
1748252700000|2025-05-26 09:45:00|5141|5132|5140|5131|5141.1|5132.1|5139.9|5130.9|0
1748253000000|2025-05-26 09:50:00|5140.1|5131.1|5140.7|5131.7|5141|5132|5140.1|5131.1|0
1748253300000|2025-05-26 09:55:00|5140.6|5131.6|5140.8|5131.8|5141.3|5132.3|5140.5|5131.5|0
1748253600000|2025-05-26 10:00:00|5140.9|5131.9|5141.2|5132.2|5141.2|5132.2|5139.5|5130.5|0
1748253900000|2025-05-26 10:05:00|5141.1|5132.1|5142|5133|5142.8|5133.8|5141.1|5132.1|0
1748254200000|2025-05-26 10:10:00|5142.1|5133.1|5142.2|5133.2|5142.8|5133.8|5142.1|5133.1|0
1748254500000|2025-05-26 10:15:00|5142.4|5133.4|5143.1|5134.1|5143.4|5134.4|5142.4|5133.4|0
1748254800000|2025-05-26 10:20:00|5143|5134|5144.2|5135.2|5144.9|5135.9|5143|5134|0
1748255100000|2025-05-26 10:25:00|5144.3|5135.3|5143.7|5134.7|5144.6|5135.6|5143.2|5134.2|0
1748255400000|2025-05-26 10:30:00|5143.6|5134.6|5143.3|5134.3|5144.5|5135.5|5143.2|5134.2|0
1748255700000|2025-05-26 10:35:00|5143.2|5134.2|5142.4|5133.4|5143.3|5134.3|5142.1|5133.1|0
1748256000000|2025-05-26 10:40:00|5142.5|5133.5|5143.3|5134.3|5143.5|5134.5|5142.1|5133.1|0
1748256300000|2025-05-26 10:45:00|5143.2|5134.2|5144|5135|5144.6|5135.6|5143|5134|0
1748256600000|2025-05-26 10:50:00|5144.2|5135.2|5143.5|5134.5|5144.4|5135.4|5143.1|5134.1|0
1748256900000|2025-05-26 10:55:00|5143.4|5134.4|5142.2|5133.2|5143.5|5134.5|5141.7|5132.7|0
1748257200000|2025-05-26 11:00:00|5142.1|5133.1|5142|5133|5142.9|5133.9|5141.9|5132.9|0
1748257500000|2025-05-26 11:05:00|5141.9|5132.9|5143.4|5134.4|5143.4|5134.4|5141.7|5132.7|0
1748257800000|2025-05-26 11:10:00|5143.3|5134.3|5144.6|5135.6|5144.6|5135.6|5143|5134|0
1748258100000|2025-05-26 11:15:00|5144.5|5135.5|5144|5135|5145.1|5136.1|5143.8|5134.8|0
1748258400000|2025-05-26 11:20:00|5143.8|5134.8|5144.2|5135.2|5144.4|5135.4|5143.7|5134.7|0
1748258700000|2025-05-26 11:25:00|5144|5135|5144.7|5135.7|5145.1|5136.1|5142.8|5133.8|0
1748259000000|2025-05-26 11:30:00|5144.6|5135.6|5145.8|5136.8|5145.8|5136.8|5143.8|5134.8|0
1748259300000|2025-05-26 11:35:00|5145.9|5136.9|5146.1|5137.1|5146.7|5137.7|5145.7|5136.7|0
1748259600000|2025-05-26 11:40:00|5146.2|5137.2|5147|5138|5147.2|5138.2|5146|5137|0
1748259900000|2025-05-26 11:45:00|5146.8|5137.8|5146.4|5137.4|5147.2|5138.2|5146.2|5137.2|0
1748260200000|2025-05-26 11:50:00|5146.3|5137.3|5146.3|5137.3|5146.3|5137.3|5145.8|5136.8|0
1748260500000|2025-05-26 11:55:00|5146.4|5137.4|5146.2|5137.2|5146.4|5137.4|5146|5137|0
1748260800000|2025-05-26 12:00:00|5146.3|5137.3|5145.9|5136.9|5146.5|5137.5|5145.8|5136.8|0
1748261100000|2025-05-26 12:05:00|5145.7|5136.7|5146.1|5137.1|5146.3|5137.3|5145.4|5136.4|0
1748261400000|2025-05-26 12:10:00|5146|5137|5145.7|5136.7|5146.3|5137.3|5145.7|5136.7|0
1748261700000|2025-05-26 12:15:00|5145.9|5136.9|5146.4|5137.4|5146.4|5137.4|5145.9|5136.9|0
1748262000000|2025-05-26 12:20:00|5146.6|5137.6|5147.2|5138.2|5148|5139|5146.3|5137.3|0
1748262300000|2025-05-26 12:25:00|5147.3|5138.3|5146.5|5137.5|5147.5|5138.5|5146.4|5137.4|0
1748262600000|2025-05-26 12:30:00|5146.7|5137.7|5147.6|5138.6|5148.4|5139.4|5146.5|5137.5|0
1748262900000|2025-05-26 12:35:00|5147.5|5138.5|5145.1|5136.1|5147.6|5138.6|5145.1|5136.1|0
1748263200000|2025-05-26 12:40:00|5145|5136|5144.6|5135.6|5145.3|5136.3|5144.2|5135.2|0
1748263500000|2025-05-26 12:45:00|5144.7|5135.7|5144|5135|5144.8|5135.8|5143.5|5134.5|0
1748263800000|2025-05-26 12:50:00|5144.1|5135.1|5144.7|5135.7|5144.9|5135.9|5144.1|5135.1|0
1748264100000|2025-05-26 12:55:00|5144.8|5135.8|5143|5134|5145|5136|5142.7|5133.7|0
1748264400000|2025-05-26 13:00:00|5143.1|5134.1|5144.7|5135.7|5145.7|5136.7|5143.1|5134.1|0
1748264700000|2025-05-26 13:05:00|5144.5|5135.5|5143.6|5134.6|5144.8|5135.8|5143.6|5134.6|0
1748265000000|2025-05-26 13:10:00|5143.8|5134.8|5145.1|5136.1|5145.4|5136.4|5143.2|5134.2|0
1748265300000|2025-05-26 13:15:00|5145|5136|5143.5|5134.5|5145.3|5136.3|5143.5|5134.5|0
1748265600000|2025-05-26 13:20:00|5143.4|5134.4|5143.1|5134.1|5143.6|5134.6|5142.8|5133.8|0
1748265900000|2025-05-26 13:25:00|5143.2|5134.2|5142.3|5133.3|5143.2|5134.2|5140|5131|0
1748266200000|2025-05-26 13:30:00|5142.1|5133.1|5147.7|5138.7|5148.2|5139.2|5141.9|5132.9|0
1748266500000|2025-05-26 13:35:00|5147.9|5138.9|5147.8|5138.8|5148.9|5139.9|5147.2|5138.2|0
1748266800000|2025-05-26 13:40:00|5147.9|5138.9|5148.6|5139.6|5148.6|5139.6|5147|5138|0
1748267100000|2025-05-26 13:45:00|5148.7|5139.7|5147|5138|5148.7|5139.7|5147|5138|0
1748267400000|2025-05-26 13:50:00|5146.7|5137.7|5144.8|5135.8|5147.2|5138.2|5144.7|5135.7|0
1748267700000|2025-05-26 13:55:00|5144.6|5135.6|5143.5|5134.5|5144.6|5135.6|5143.2|5134.2|0
1748268000000|2025-05-26 14:00:00|5143.6|5134.6|5142|5133|5144.2|5135.2|5141.6|5132.6|0
1748268300000|2025-05-26 14:05:00|5141.9|5132.9|5141.7|5132.7|5142.4|5133.4|5140.5|5131.5|0
1748268600000|2025-05-26 14:10:00|5141.9|5132.9|5143.1|5134.1|5143.1|5134.1|5141.7|5132.7|0
1748268900000|2025-05-26 14:15:00|5143|5134|5143|5134|5143.5|5134.5|5142.3|5133.3|0
1748269200000|2025-05-26 14:20:00|5142.9|5133.9|5142.7|5133.7|5143.2|5134.2|5141.2|5132.2|0
1748269500000|2025-05-26 14:25:00|5142.5|5133.5|5142.8|5133.8|5143.7|5134.7|5142.3|5133.3|0
1748269800000|2025-05-26 14:30:00|5142.9|5133.9|5141.1|5132.1|5143|5134|5140|5131|0
1748270100000|2025-05-26 14:35:00|5140.7|5131.7|5139|5130|5140.7|5131.7|5138.6|5129.6|0
1748270400000|2025-05-26 14:40:00|5139.1|5130.1|5140|5131|5140.3|5131.3|5138.8|5129.8|0
1748270700000|2025-05-26 14:45:00|5139.8|5130.8|5138.8|5129.8|5140|5131|5138.8|5129.8|0
1748271000000|2025-05-26 14:50:00|5138.9|5129.9|5139.7|5130.7|5139.7|5130.7|5137.9|5128.9|0
1748271300000|2025-05-26 14:55:00|5139.6|5130.6|5138.1|5129.1|5139.6|5130.6|5137.3|5128.3|0
1748271600000|2025-05-26 15:00:00|5138.3|5129.3|5135.4|5126.4|5138.5|5129.5|5135.2|5126.2|0
1748271900000|2025-05-26 15:05:00|5135.5|5126.5|5135.5|5126.5|5135.6|5126.6|5134.3|5125.3|0
1748272200000|2025-05-26 15:10:00|5135.3|5126.3|5137.1|5128.1|5137.4|5128.4|5135.3|5126.3|0
1748272500000|2025-05-26 15:15:00|5137.2|5128.2|5137.9|5128.9|5138.1|5129.1|5136.5|5127.5|0
1748272800000|2025-05-26 15:20:00|5138.1|5129.1|5139|5130|5139.2|5130.2|5138.1|5129.1|0
1748273100000|2025-05-26 15:25:00|5139.1|5130.1|5141.5|5132.5|5141.7|5132.7|5139|5130|0
1748273400000|2025-05-26 15:30:00|5141.6|5132.6|5143|5134|5143.1|5134.1|5141.5|5132.5|0
1748273700000|2025-05-26 15:35:00|5143.2|5134.2|5143.6|5134.6|5144.4|5135.4|5142.9|5133.9|0
1748274000000|2025-05-26 15:40:00|5143.5|5134.5|5144|5135|5144.7|5135.7|5143.3|5134.3|0
1748274300000|2025-05-26 15:45:00|5144.1|5135.1|5144.5|5135.5|5144.7|5135.7|5143.9|5134.9|0
1748274600000|2025-05-26 15:50:00|5144.6|5135.6|5145.2|5136.2|5145.6|5136.6|5144.5|5135.5|0
1748274900000|2025-05-26 15:55:00|5145.3|5136.3|5145.7|5136.7|5146.1|5137.1|5145|5136|0
1748275200000|2025-05-26 16:00:00|5145.8|5136.8|5146|5137|5146.3|5137.3|5145.2|5136.2|0
1748275500000|2025-05-26 16:05:00|5146.1|5137.1|5146|5137|5146.2|5137.2|5145.6|5136.6|0
1748275800000|2025-05-26 16:10:00|5146.1|5137.1|5146.2|5137.2|5147|5138|5146|5137|0
1748276100000|2025-05-26 16:15:00|5146.4|5137.4|5145.6|5136.6|5146.4|5137.4|5145.3|5136.3|0
1748276400000|2025-05-26 16:20:00|5145.8|5136.8|5144.3|5135.3|5145.8|5136.8|5144.2|5135.2|0
1748276700000|2025-05-26 16:25:00|5144.4|5135.4|5144|5135|5144.5|5135.5|5143.7|5134.7|0
1748277000000|2025-05-26 16:30:00|5144.1|5135.1|5143.6|5134.6|5144.2|5135.2|5143.4|5134.4|0
1748277300000|2025-05-26 16:35:00|5143.7|5134.7|5144.8|5135.8|5144.9|5135.9|5143.7|5134.7|0
1748277600000|2025-05-26 16:40:00|5144.7|5135.7|5145|5136|5145|5136|5144.3|5135.3|0
1748277900000|2025-05-26 16:45:00|5145.1|5136.1|5145.3|5136.3|5146.4|5137.4|5144.8|5135.8|0
1748278200000|2025-05-26 16:50:00|5145.2|5136.2|5145.5|5136.5|5145.8|5136.8|5145.2|5136.2|0
1748278500000|2025-05-26 16:55:00|5145.6|5136.6|5148.2|5139.2|5148.7|5139.7|5145.6|5136.6|0
1748278800000|2025-05-26 17:00:00|5148.4|5139.4|5148.4|5139.4|5148.7|5139.7|5148|5139|0
1748279100000|2025-05-26 17:05:00|5148.3|5139.3|5148|5139|5148.3|5139.3|5148|5139|0
1748279400000|2025-05-26 17:10:00|5148.1|5139.1|5148|5139|5148.7|5139.7|5148|5139|0
1748280000000|2025-05-26 17:20:00|5147.9|5138.9|5148.4|5139.4|5148.4|5139.4|5147.3|5138.3|0
1748280300000|2025-05-26 17:25:00|5148.3|5139.3|5148.7|5139.7|5149.1|5140.1|5148|5139|0
1748281200000|2025-05-26 17:40:00|5148.6|5139.6|5149.4|5140.4|5149.4|5140.4|5148|5139|0
1748281500000|2025-05-26 17:45:00|5149.1|5140.1|5148.7|5139.7|5149.1|5140.1|5148.7|5139.7|0
1748282100000|2025-05-26 17:55:00|5148.8|5139.8|5148.7|5139.7|5149.1|5140.1|5148.7|5139.7|0
1748282400000|2025-05-26 18:00:00|5148.6|5139.6|5147.6|5138.6|5148.6|5139.6|5147.6|5138.6|0
1748282700000|2025-05-26 18:05:00|5147.7|5138.7|5148|5139|5148|5139|5147.7|5138.7|0
1748283000000|2025-05-26 18:10:00|5147.9|5138.9|5148.3|5139.3|5148.3|5139.3|5147.6|5138.6|0
1748283300000|2025-05-26 18:15:00|5148|5139|5148|5139|5148|5139|5148|5139|0
1748283900000|2025-05-26 18:25:00|5148.3|5139.3|5148|5139|5148.3|5139.3|5148|5139|0
1748286000000|2025-05-26 19:00:00|5148.1|5139.1|5148.7|5139.7|5148.7|5139.7|5148.1|5139.1|0
1748286600000|2025-05-26 19:10:00|5149|5140|5149|5140|5149|5140|5148.7|5139.7|0
1748286900000|2025-05-26 19:15:00|5148.7|5139.7|5149.1|5140.1|5150.1|5141.1|5148.7|5139.7|0
1748287200000|2025-05-26 19:20:00|5149|5140|5148.4|5139.4|5149.1|5140.1|5148.4|5139.4|0
1748287500000|2025-05-26 19:25:00|5148.3|5139.3|5148.4|5139.4|5148.4|5139.4|5148|5139|0
1748287800000|2025-05-26 19:30:00|5148.3|5139.3|5148.4|5139.4|5148.7|5139.7|5148|5139|0
1748288100000|2025-05-26 19:35:00|5148.7|5139.7|5148|5139|5148.7|5139.7|5148|5139|0
1748288400000|2025-05-26 19:40:00|5148.4|5139.4|5148.4|5139.4|5148.7|5139.7|5148.4|5139.4|0
1748288700000|2025-05-26 19:45:00|5148.3|5139.3|5148|5139|5148.3|5139.3|5148|5139|0
1748289000000|2025-05-26 19:50:00|5147.9|5138.9|5148.7|5139.7|5148.7|5139.7|5147.3|5138.3|0
1748289300000|2025-05-26 19:55:00|5148.4|5139.4|5149|5140|5149.4|5140.4|5148|5139|0
1748289600000|2025-05-26 20:00:00|5149.1|5140.1|5149.1|5140.1|5149.1|5140.1|5149.1|5140.1|0
1748293200000|2025-05-26 21:00:00|5148.9|5139.9|5149.1|5140.1|5149.1|5140.1|5148.9|5139.9|0
1748293800000|2025-05-26 21:10:00|5149.2|5140.2|5149.3|5140.3|5149.3|5140.3|5149.2|5140.2|0
1748295900000|2025-05-26 21:45:00|5149.1|5140.1|5149.3|5140.3|5149.3|5140.3|5149.1|5140.1|0
1748296500000|2025-05-26 21:55:00|5146.7|5137.7|5147.8|5138.8|5147.8|5138.8|5146.4|5137.4|0
1748296800000|2025-05-26 22:00:00|5147.3|5138.3|5144.4|5135.4|5147.6|5138.6|5142.4|5133.4|0
1748297100000|2025-05-26 22:05:00|5144.3|5135.3|5144.4|5135.4|5144.8|5135.8|5143.4|5134.4|0
1748297400000|2025-05-26 22:10:00|5144.3|5135.3|5145.2|5136.2|5147.2|5138.2|5143|5134|0
1748297700000|2025-05-26 22:15:00|5145.3|5136.3|5145|5136|5146.8|5137.8|5144.8|5135.8|0
1748298000000|2025-05-26 22:20:00|5144.8|5135.8|5143.5|5134.5|5144.8|5135.8|5143.2|5134.2|0
1748298300000|2025-05-26 22:25:00|5143.6|5134.6|5143.2|5134.2|5144.3|5135.3|5143|5134|0
1748298600000|2025-05-26 22:30:00|5143|5134|5140.3|5131.3|5143.2|5134.2|5139.3|5130.3|0
1748298900000|2025-05-26 22:35:00|5140.1|5131.1|5139.4|5130.4|5140.2|5131.2|5139|5130|0
1748299200000|2025-05-26 22:40:00|5139.5|5130.5|5139.9|5130.9|5140.3|5131.3|5139.2|5130.2|0
1748299500000|2025-05-26 22:45:00|5139.8|5130.8|5140.1|5131.1|5141.2|5132.2|5139|5130|0
1748299800000|2025-05-26 22:50:00|5139.9|5130.9|5139.9|5130.9|5140.3|5131.3|5139.2|5130.2|0
1748300100000|2025-05-26 22:55:00|5139.7|5130.7|5139.3|5130.3|5140.3|5131.3|5138.6|5129.6|0
1748300400000|2025-05-26 23:00:00|5139.6|5130.6|5139.2|5130.2|5140.9|5131.9|5138.4|5129.4|0
1748300700000|2025-05-26 23:05:00|5139|5130|5139|5130|5139.4|5130.4|5138.4|5129.4|0
1748301000000|2025-05-26 23:10:00|5139.1|5130.1|5139.7|5130.7|5140.4|5131.4|5138.3|5129.3|0
1748301300000|2025-05-26 23:15:00|5139.8|5130.8|5139.7|5130.7|5140.8|5131.8|5139.4|5130.4|0
1748301600000|2025-05-26 23:20:00|5139.6|5130.6|5138.8|5129.8|5139.6|5130.6|5138.4|5129.4|0
1748301900000|2025-05-26 23:25:00|5138.7|5129.7|5139.3|5130.3|5139.6|5130.6|5137.7|5128.7|0
1748302200000|2025-05-26 23:30:00|5139.4|5130.4|5139.4|5130.4|5140|5131|5138|5129|0
1748302500000|2025-05-26 23:35:00|5139.3|5130.3|5138.3|5129.3|5140.1|5131.1|5138.3|5129.3|0
1748302800000|2025-05-26 23:40:00|5138.1|5129.1|5138.1|5129.1|5138.6|5129.6|5137.9|5128.9|0
1748303100000|2025-05-26 23:45:00|5138.2|5129.2|5138.3|5129.3|5138.4|5129.4|5137.9|5128.9|0
1748303400000|2025-05-26 23:50:00|5138.2|5129.2|5139|5130|5139.2|5130.2|5137|5128|0
1748303700000|2025-05-26 23:55:00|5139.2|5130.2|5139.4|5130.4|5139.5|5130.5|5138.8|5129.8|0
1748304000000|2025-05-27 00:00:00|5139.2|5130.2|5138.4|5129.4|5140.1|5131.1|5138.3|5129.3|0
1748304300000|2025-05-27 00:05:00|5138.5|5129.5|5138.4|5129.4|5139.4|5130.4|5137.5|5128.5|0
1748304600000|2025-05-27 00:10:00|5138.6|5129.6|5139.1|5130.1|5139.3|5130.3|5137.7|5128.7|0
1748304900000|2025-05-27 00:15:00|5139|5130|5140.5|5131.5|5140.7|5131.7|5138.9|5129.9|0
1748305200000|2025-05-27 00:20:00|5140.4|5131.4|5140.1|5131.1|5140.7|5131.7|5136.6|5127.6|0
1748305500000|2025-05-27 00:25:00|5140.2|5131.2|5140.3|5131.3|5140.7|5131.7|5139.8|5130.8|0
1748305800000|2025-05-27 00:30:00|5140|5131|5139.9|5130.9|5140.7|5131.7|5139.9|5130.9|0
1748306100000|2025-05-27 00:35:00|5139.8|5130.8|5141.5|5132.5|5142.4|5133.4|5139.7|5130.7|0
1748306400000|2025-05-27 00:40:00|5141.4|5132.4|5141|5132|5141.5|5132.5|5140.5|5131.5|0
1748306700000|2025-05-27 00:45:00|5141.1|5132.1|5147|5138|5147.1|5138.1|5141.1|5132.1|0
1748307000000|2025-05-27 00:50:00|5146.8|5137.8|5148.9|5139.9|5149.1|5140.1|5146.8|5137.8|0
1748307300000|2025-05-27 00:55:00|5148.7|5139.7|5149|5140|5149|5140|5148.4|5139.4|0
1748307600000|2025-05-27 01:00:00|5148.9|5139.9|5146.1|5137.1|5148.9|5139.9|5145.9|5136.9|0
1748307900000|2025-05-27 01:05:00|5146.2|5137.2|5147.2|5138.2|5148.9|5139.9|5146.2|5137.2|0
1748308200000|2025-05-27 01:10:00|5145.2|5136.2|5142.6|5133.6|5145.2|5136.2|5142.5|5133.5|0
1748308500000|2025-05-27 01:15:00|5142.4|5133.4|5127|5123|5146|5142|5112.5|5108.5|5875
1748308800000|2025-05-27 01:20:00|5126.5|5122.5|5124.5|5120.5|5128.5|5124.5|5118.5|5114.5|1261
1748309100000|2025-05-27 01:25:00|5125|5121|5129.5|5125.5|5133|5129|5125|5121|867
1748309400000|2025-05-27 01:30:00|5136.5|5132.5|5166|5162|5168|5164|5116.5|5112.5|10197
1748309700000|2025-05-27 01:35:00|5167|5163|5142|5138|5167|5163|5141|5137|5616
1748310000000|2025-05-27 01:40:00|5141|5137|5148|5144|5151|5147|5133|5129|2473
1748310300000|2025-05-27 01:45:00|5149|5145|5154|5150|5160|5156|5142|5138|4237
1748310600000|2025-05-27 01:50:00|5153.5|5149.5|5169|5165|5172|5168|5152|5148|2944
1748310900000|2025-05-27 01:55:00|5168.5|5164.5|5166.5|5162.5|5170.5|5166.5|5155|5151|5231
1748311200000|2025-05-27 02:00:00|5167|5163|5165|5161|5173|5169|5158|5154|3013
1748311500000|2025-05-27 02:05:00|5165.5|5161.5|5177|5173|5178|5174|5160|5156|1284
1748311800000|2025-05-27 02:10:00|5175|5171|5177|5173|5180.5|5176.5|5169|5165|2071
1748312100000|2025-05-27 02:15:00|5177.5|5173.5|5168|5164|5178|5174|5164|5160|2234
1748312400000|2025-05-27 02:20:00|5167|5163|5157|5153|5169|5165|5156|5152|1701
1748312700000|2025-05-27 02:25:00|5156.5|5152.5|5165|5161|5171|5167|5152|5148|1759
1748313000000|2025-05-27 02:30:00|5165.5|5161.5|5162.5|5158.5|5169|5165|5160|5156|1020
1748313300000|2025-05-27 02:35:00|5163|5159|5149|5145|5168|5164|5148|5144|1330
1748313600000|2025-05-27 02:40:00|5149.5|5145.5|5139|5135|5156|5152|5137|5133|2129
1748313900000|2025-05-27 02:45:00|5138.5|5134.5|5142.5|5138.5|5143|5139|5131.5|5127.5|1251
1748314200000|2025-05-27 02:50:00|5142|5138|5140|5136|5145|5141|5137|5133|1543
1748314500000|2025-05-27 02:55:00|5139|5135|5126|5122|5140|5136|5122|5118|3786
1748314800000|2025-05-27 03:00:00|5126.5|5122.5|5129|5125|5138|5134|5124|5120|1352
1748315100000|2025-05-27 03:05:00|5128.5|5124.5|5132|5128|5137|5133|5125.5|5121.5|1048
1748315400000|2025-05-27 03:10:00|5131|5127|5128|5124|5135|5131|5121|5117|3866
1748315700000|2025-05-27 03:15:00|5128.5|5124.5|5127|5123|5132|5128|5119|5115|1339
1748316000000|2025-05-27 03:20:00|5127.5|5123.5|5108|5104|5128.5|5124.5|5108|5104|1456
1748316300000|2025-05-27 03:25:00|5109|5105|5114|5110|5114|5110|5102|5098|5249
1748316600000|2025-05-27 03:30:00|5113|5109|5122|5118|5124.5|5120.5|5113|5109|928
1748316900000|2025-05-27 03:35:00|5121.5|5117.5|5127|5123|5132|5128|5119.5|5115.5|1024
1748317200000|2025-05-27 03:40:00|5126.5|5122.5|5122|5118|5129|5125|5120|5116|2404
1748317500000|2025-05-27 03:45:00|5121.5|5117.5|5121|5117|5125|5121|5120|5116|872
1748317800000|2025-05-27 03:50:00|5122|5118|5129|5125|5129|5125|5121|5117|600
1748318100000|2025-05-27 03:55:00|5128|5124|5128|5124|5129|5125|5127|5123|619
1748318400000|2025-05-27 04:00:00|5129.7|5120.7|5130.7|5121.7|5130.7|5121.7|5128.8|5119.8|0
1748318700000|2025-05-27 04:05:00|5130.6|5121.6|5132.5|5123.5|5132.6|5123.6|5130.5|5121.5|0
1748319000000|2025-05-27 04:10:00|5132.4|5123.4|5132.5|5123.5|5133|5124|5132.2|5123.2|0
1748319300000|2025-05-27 04:15:00|5132.4|5123.4|5132.7|5123.7|5132.8|5123.8|5132|5123|0
1748319600000|2025-05-27 04:20:00|5132.6|5123.6|5132.7|5123.7|5132.9|5123.9|5132.2|5123.2|0
1748319900000|2025-05-27 04:25:00|5132.9|5123.9|5133|5124|5133.2|5124.2|5132.5|5123.5|0
1748320200000|2025-05-27 04:30:00|5132.9|5123.9|5132.9|5123.9|5133.2|5124.2|5131.7|5122.7|0
1748320500000|2025-05-27 04:35:00|5132.7|5123.7|5132.9|5123.9|5133.2|5124.2|5132.4|5123.4|0
1748320800000|2025-05-27 04:40:00|5132.8|5123.8|5133.2|5124.2|5133.3|5124.3|5132.7|5123.7|0
1748321100000|2025-05-27 04:45:00|5133.1|5124.1|5133|5124|5133.2|5124.2|5132.7|5123.7|0
1748321400000|2025-05-27 04:50:00|5132.9|5123.9|5132.7|5123.7|5133.2|5124.2|5132.7|5123.7|0
1748321700000|2025-05-27 04:55:00|5132.9|5123.9|5132.9|5123.9|5132.9|5123.9|5132.7|5123.7|7
1748322000000|2025-05-27 05:00:00|5127|5123|5126|5122|5133.5|5129.5|5121|5117|3348
1748322300000|2025-05-27 05:05:00|5125.5|5121.5|5133|5129|5143|5139|5122|5118|2147
1748322600000|2025-05-27 05:10:00|5132.5|5128.5|5136|5132|5141|5137|5132.5|5128.5|878
1748322900000|2025-05-27 05:15:00|5135.5|5131.5|5130|5126|5135.5|5131.5|5127|5123|654
1748323200000|2025-05-27 05:20:00|5129.5|5125.5|5135|5131|5135.5|5131.5|5126|5122|1214
1748323500000|2025-05-27 05:25:00|5135.5|5131.5|5137|5133|5139|5135|5131|5127|675
1748323800000|2025-05-27 05:30:00|5137.5|5133.5|5138|5134|5148|5144|5134.5|5130.5|1038
1748324100000|2025-05-27 05:35:00|5137.5|5133.5|5144|5140|5146|5142|5137|5133|932
1748324400000|2025-05-27 05:40:00|5144.5|5140.5|5144|5140|5152|5148|5140|5136|3192
1748324700000|2025-05-27 05:45:00|5144.5|5140.5|5143|5139|5147|5143|5140|5136|674
1748325000000|2025-05-27 05:50:00|5143.5|5139.5|5155|5151|5157|5153|5141.5|5137.5|1041
1748325300000|2025-05-27 05:55:00|5155.5|5151.5|5168|5164|5168|5164|5155.5|5151.5|1520
1748325600000|2025-05-27 06:00:00|5167.5|5163.5|5177|5173|5178|5174|5166|5162|2211
1748325900000|2025-05-27 06:05:00|5176.5|5172.5|5171|5167|5178|5174|5167|5163|857
1748326200000|2025-05-27 06:10:00|5171.5|5167.5|5179|5175|5180.5|5176.5|5171|5167|1705
1748326500000|2025-05-27 06:15:00|5180|5176|5191|5187|5192|5188|5177.5|5173.5|2019
1748326800000|2025-05-27 06:20:00|5190|5186|5180|5176|5192|5188|5179|5175|1035
1748327100000|2025-05-27 06:25:00|5180.5|5176.5|5174|5170|5181.5|5177.5|5173|5169|788
1748327400000|2025-05-27 06:30:00|5174.5|5170.5|5170|5166|5175|5171|5165|5161|578
1748327700000|2025-05-27 06:35:00|5170.5|5166.5|5171.5|5167.5|5174|5170|5168|5164|343
1748328000000|2025-05-27 06:40:00|5172|5168|5173|5169|5174|5170|5168|5164|509
1748328300000|2025-05-27 06:45:00|5172.5|5168.5|5175|5171|5182|5178|5172|5168|497
1748328600000|2025-05-27 06:50:00|5176|5172|5171.5|5167.5|5176.5|5172.5|5170|5166|553
1748328900000|2025-05-27 06:55:00|5172|5168|5172|5168|5174.5|5170.5|5166|5162|765
1748329200000|2025-05-27 07:00:00|5171.5|5167.5|5172|5168|5175|5171|5166|5162|975
1748329500000|2025-05-27 07:05:00|5171|5167|5173|5169|5176.5|5172.5|5167|5163|3637
1748329800000|2025-05-27 07:10:00|5172.5|5168.5|5174|5170|5176|5172|5169|5165|2059
1748330100000|2025-05-27 07:15:00|5174.5|5170.5|5173|5169|5179|5175|5172.5|5168.5|1753
1748330400000|2025-05-27 07:20:00|5173.5|5169.5|5172|5168|5174|5170|5169|5165|1230
1748330700000|2025-05-27 07:25:00|5172.5|5168.5|5171.5|5167.5|5173.5|5169.5|5169|5165|734
1748331000000|2025-05-27 07:30:00|5172|5168|5176|5172|5177|5173|5170|5166|999
1748331300000|2025-05-27 07:35:00|5177|5173|5179|5175|5180|5176|5175|5171|1428
1748331600000|2025-05-27 07:40:00|5178.5|5174.5|5182|5178|5183|5179|5178.5|5174.5|400
1748331900000|2025-05-27 07:45:00|5181|5177|5180|5176|5183|5179|5180|5176|561
1748332200000|2025-05-27 07:50:00|5179.5|5175.5|5181|5177|5181|5177|5178|5174|842
1748332500000|2025-05-27 07:55:00|5182|5178|5188|5184|5188|5184|5182|5178|1391
1748332800000|2025-05-27 08:00:00|5187|5183|5184|5180|5189|5185|5180|5176|1496
1748333100000|2025-05-27 08:05:00|5183|5179|5181|5177|5185|5181|5180|5176|2569
1748333400000|2025-05-27 08:10:00|5180|5176|5178|5174|5181|5177|5176|5172|12721
1748333700000|2025-05-27 08:15:00|5177.5|5173.5|5176|5172|5180|5176|5175|5171|11518
1748334000000|2025-05-27 08:20:00|5175.5|5171.5|5174|5170|5176|5172|5173|5169|4777
1748334300000|2025-05-27 08:25:00|5173|5169|5171.5|5167.5|5174|5170|5170|5166|630
1748334600000|2025-05-27 08:30:00|5174.7|5165.7|5174.1|5165.1|5175.7|5166.7|5173.3|5164.3|1319
1748334900000|2025-05-27 08:35:00|5173.9|5164.9|5172.9|5163.9|5173.9|5164.9|5172.2|5163.2|0
1748335200000|2025-05-27 08:40:00|5172.7|5163.7|5174.3|5165.3|5175.1|5166.1|5172.7|5163.7|0
1748335500000|2025-05-27 08:45:00|5174.4|5165.4|5171.6|5162.6|5174.7|5165.7|5171.3|5162.3|0
1748335800000|2025-05-27 08:50:00|5171.4|5162.4|5171.9|5162.9|5172.4|5163.4|5170.1|5161.1|0
1748336100000|2025-05-27 08:55:00|5172|5163|5173.5|5164.5|5173.6|5164.6|5171.9|5162.9|0
1748336400000|2025-05-27 09:00:00|5173.6|5164.6|5176.2|5167.2|5176.3|5167.3|5172.7|5163.7|0
1748336700000|2025-05-27 09:05:00|5176.3|5167.3|5177.4|5168.4|5177.4|5168.4|5175.9|5166.9|0
1748337000000|2025-05-27 09:10:00|5177.2|5168.2|5179.8|5170.8|5179.8|5170.8|5177.1|5168.1|0
1748337300000|2025-05-27 09:15:00|5178.5|5169.5|5179.5|5172.5|5183.5|5176.5|5178.5|5169.5|119
1748337600000|2025-05-27 09:20:00|5178.5|5171.5|5177.5|5170.5|5180.5|5173.5|5176.5|5168.5|20
1748337900000|2025-05-27 09:25:00|5178.5|5171.5|5183.5|5176.5|5183.5|5176.5|5177.5|5170.5|297
1748338200000|2025-05-27 09:30:00|5184.5|5177.5|5192.5|5184.5|5192.5|5185.5|5183.5|5176.5|255
1748338500000|2025-05-27 09:35:00|5193.5|5185.5|5202.5|5194.5|5202.5|5195.5|5192.5|5185.5|369
1748338800000|2025-05-27 09:40:00|5201.5|5193.5|5198.5|5191.5|5202.5|5194.5|5198.5|5191.5|64
1748339100000|2025-05-27 09:45:00|5199.5|5192.5|5201.5|5194.5|5202.5|5195.5|5198.5|5191.5|94
1748339400000|2025-05-27 09:50:00|5200.5|5193.5|5199.5|5192.5|5202.5|5195.5|5199.5|5192.5|569
1748339700000|2025-05-27 09:55:00|5198.5|5191.5|5201.5|5194.5|5201.5|5194.5|5198.5|5191.5|4
1748340000000|2025-05-27 10:00:00|5202.5|5195.5|5197.5|5190.5|5203.5|5196.5|5196.5|5189.5|19
1748340300000|2025-05-27 10:05:00|5198.5|5189.5|5196.5|5188.5|5198.5|5190.5|5193.5|5186.5|346
1748340600000|2025-05-27 10:10:00|5195.5|5189.5|5195.5|5188.5|5196.5|5189.5|5194.5|5186.5|3
1748340900000|2025-05-27 10:15:00|5196.5|5189.5|5197.5|5190.5|5198.5|5191.5|5194.5|5187.5|30
1748341200000|2025-05-27 10:20:00|5198.5|5191.5|5196.5|5189.5|5198.5|5191.5|5196.5|5188.5|2
1748341500000|2025-05-27 10:25:00|5197.5|5190.5|5196.5|5189.5|5201.5|5193.5|5195.5|5188.5|29
1748341800000|2025-05-27 10:30:00|5198.5|5190.5|5184.5|5177.5|5199.5|5191.5|5176.5|5169.5|451
1748342100000|2025-05-27 10:35:00|5185.5|5178.5|5182.5|5175.5|5188.5|5181.5|5182.5|5175.5|49
1748342400000|2025-05-27 10:40:00|5183.5|5176.5|5181.5|5174.5|5183.5|5176.5|5175.5|5168.5|28
1748342700000|2025-05-27 10:45:00|5182.5|5175.5|5181.5|5173.5|5185.5|5177.5|5180.5|5172.5|19
1748343000000|2025-05-27 10:50:00|5180.5|5174.5|5180.5|5172.5|5181.5|5174.5|5179.5|5171.5|4
1748343300000|2025-05-27 10:55:00|5179.5|5171.5|5172.5|5165.5|5179.5|5171.5|5171.5|5164.5|74
1748343600000|2025-05-27 11:00:00|5173.5|5166.5|5177.5|5169.5|5178.5|5171.5|5171.5|5163.5|94
1748343900000|2025-05-27 11:05:00|5176.5|5170.5|5181.5|5174.5|5182.5|5174.5|5175.5|5168.5|96
1748344200000|2025-05-27 11:10:00|5182.5|5175.5|5184.5|5176.5|5184.5|5176.5|5180.5|5173.5|34
1748344500000|2025-05-27 11:15:00|5185.5|5177.5|5183.5|5176.5|5185.5|5178.5|5183.5|5175.5|22
1748344800000|2025-05-27 11:20:00|5184.5|5177.5|5186.5|5178.5|5187.5|5179.5|5182.5|5175.5|466
1748345100000|2025-05-27 11:25:00|5187.5|5179.5|5188.5|5181.5|5188.5|5181.5|5187.5|5179.5|51
1748345400000|2025-05-27 11:30:00|5187.5|5180.5|5189.5|5182.5|5190.5|5183.5|5187.5|5180.5|42
1748345700000|2025-05-27 11:35:00|5188.5|5181.5|5190.5|5183.5|5191.5|5184.5|5188.5|5181.5|10
1748346000000|2025-05-27 11:40:00|5189.5|5182.5|5186.5|5179.5|5191.5|5183.5|5186.5|5179.5|41
1748346300000|2025-05-27 11:45:00|5185.5|5178.5|5185.5|5178.5|5188.5|5180.5|5185.5|5178.5|21
1748346600000|2025-05-27 11:50:00|5186.5|5179.5|5190.5|5183.5|5190.5|5183.5|5185.5|5179.5|65
1748346900000|2025-05-27 11:55:00|5191.5|5184.5|5189.5|5182.5|5196.5|5189.5|5188.5|5181.5|111
1748347200000|2025-05-27 12:00:00|5190.5|5181.5|5190.5|5182.5|5191.5|5184.5|5186.5|5179.5|36
1748347500000|2025-05-27 12:05:00|5189.5|5183.5|5187.5|5180.5|5190.5|5183.5|5185.5|5178.5|37
1748347800000|2025-05-27 12:10:00|5186.5|5179.5|5187.5|5180.5|5187.5|5180.5|5184.5|5177.5|55
1748348100000|2025-05-27 12:15:00|5186.5|5179.5|5186.5|5178.5|5191.5|5184.5|5184.5|5176.5|207
1748348400000|2025-05-27 12:20:00|5185.5|5179.5|5192.5|5185.5|5193.5|5185.5|5185.5|5179.5|31
1748348700000|2025-05-27 12:25:00|5193.5|5186.5|5190.5|5182.5|5194.5|5187.5|5189.5|5181.5|25
1748349000000|2025-05-27 12:30:00|5191.5|5183.5|5187.5|5179.5|5191.5|5184.5|5186.5|5179.5|27
1748349300000|2025-05-27 12:35:00|5188.5|5180.5|5192.5|5184.5|5192.5|5185.5|5187.5|5179.5|19
1748349600000|2025-05-27 12:40:00|5191.5|5185.5|5192.5|5185.5|5193.5|5186.5|5190.5|5183.5|14
1748349900000|2025-05-27 12:45:00|5191.5|5184.5|5193.5|5186.5|5194.5|5186.5|5191.5|5184.5|23
1748350200000|2025-05-27 12:50:00|5194.5|5187.5|5189.5|5182.5|5194.5|5187.5|5189.5|5182.5|16
1748350500000|2025-05-27 12:55:00|5190.5|5183.5|5195|5189|5195.5|5189|5190.5|5183.5|2
1748350800000|2025-05-27 13:00:00|5195.5|5189.5|5197|5191|5202|5196|5195|5189|106
1748351100000|2025-05-27 13:05:00|5197.5|5191.5|5199.5|5193.5|5200.5|5194.5|5196.5|5190.5|1
1748351400000|2025-05-27 13:10:00|5199|5193|5196|5190|5202|5196|5195.5|5189.5|76
1748351700000|2025-05-27 13:15:00|5196.5|5190.5|5197|5191|5197.5|5191.5|5194|5188|6
1748352000000|2025-05-27 13:20:00|5196.5|5190.5|5196.5|5190.5|5198|5192|5195|5189|9
1748352300000|2025-05-27 13:25:00|5196|5190|5189.5|5183.5|5196|5190|5189|5183|33
1748352600000|2025-05-27 13:30:00|5190|5184|5186|5180|5194|5188|5182|5176|477
1748352900000|2025-05-27 13:35:00|5184.5|5178.5|5182|5176|5187|5181|5178|5172|225
1748353200000|2025-05-27 13:40:00|5181.5|5175.5|5185|5179|5188|5182|5177|5171|226
1748353500000|2025-05-27 13:45:00|5184.5|5178.5|5180|5174|5190|5184|5178|5172|694
1748353800000|2025-05-27 13:50:00|5179.5|5173.5|5190.5|5184.5|5191.5|5185.5|5179.5|5173.5|55
1748354100000|2025-05-27 13:55:00|5191|5185|5196.5|5190.5|5198|5192|5190|5184|108
1748354400000|2025-05-27 14:00:00|5197|5191|5196|5190|5202.5|5196.5|5196|5190|90
1748354700000|2025-05-27 14:05:00|5195.5|5189.5|5192|5186|5201|5195|5191.5|5185.5|102
1748355000000|2025-05-27 14:10:00|5191.5|5185.5|5192.5|5186.5|5194|5188|5188.5|5182.5|90
1748355300000|2025-05-27 14:15:00|5193|5187|5199|5193|5200|5194|5192.5|5186.5|51
1748355600000|2025-05-27 14:20:00|5198.5|5192.5|5201.5|5195.5|5203|5197|5198|5192|53
1748355900000|2025-05-27 14:25:00|5201|5195|5192|5186|5201.5|5195.5|5192|5186|46
1748356200000|2025-05-27 14:30:00|5191.5|5185.5|5195|5189|5196|5190|5191|5185|33
1748356500000|2025-05-27 14:35:00|5194.5|5188.5|5194|5188|5196|5190|5191|5185|39
1748356800000|2025-05-27 14:40:00|5195|5189|5199|5193|5200|5194|5192.5|5186.5|87
1748357100000|2025-05-27 14:45:00|5199.5|5193.5|5196|5190|5200|5194|5195|5189|106
1748357400000|2025-05-27 14:50:00|5196.5|5190.5|5193.5|5187.5|5197.5|5191.5|5192|5186|36
1748357700000|2025-05-27 14:55:00|5193|5187|5192|5186|5196.5|5190.5|5191|5185|36
1748358000000|2025-05-27 15:00:00|5192.5|5186.5|5192|5186|5193|5187|5190|5184|21
1748358300000|2025-05-27 15:05:00|5191.5|5185.5|5193|5187|5196|5190|5191|5185|45
1748358600000|2025-05-27 15:10:00|5193.5|5187.5|5192|5186|5194|5188|5188|5182|53
1748358900000|2025-05-27 15:15:00|5191.5|5185.5|5186.5|5180.5|5191.5|5185.5|5186|5180|155
1748359200000|2025-05-27 15:20:00|5187|5181|5189|5183|5189.5|5183.5|5185|5179|81
1748359500000|2025-05-27 15:25:00|5188.5|5182.5|5186.5|5180.5|5189.5|5183.5|5186|5180|50
1748359800000|2025-05-27 15:30:00|5186|5180|5186|5180|5187|5181|5184.5|5178.5|121
1748360100000|2025-05-27 15:35:00|5186.5|5180.5|5185|5179|5188|5182|5184|5178|77
1748360400000|2025-05-27 15:40:00|5185.5|5179.5|5185|5179|5186|5180|5184.5|5178.5|34
1748360700000|2025-05-27 15:45:00|5185.5|5179.5|5185|5179|5187.5|5181.5|5184|5178|251
1748361000000|2025-05-27 15:50:00|5185.5|5179.5|5187|5181|5188|5182|5182.5|5176.5|163
1748361300000|2025-05-27 15:55:00|5186.5|5180.5|5184|5178|5187|5181|5184|5178|51
1748361600000|2025-05-27 16:00:00|5184.5|5178.5|5189|5183|5190|5184|5184|5178|35
1748361900000|2025-05-27 16:05:00|5188.5|5182.5|5191|5185|5193|5187|5188|5182|71
1748362200000|2025-05-27 16:10:00|5191.5|5185.5|5190.5|5184.5|5194|5188|5190|5184|72
1748362500000|2025-05-27 16:15:00|5190|5184|5191|5185|5191|5185|5188|5182|57
1748362800000|2025-05-27 16:20:00|5191.5|5185.5|5193|5187|5194|5188|5191|5185|319
1748363100000|2025-05-27 16:25:00|5193.5|5187.5|5191|5185|5194|5188|5190|5184|21
1748363400000|2025-05-27 16:30:00|5191.5|5185.5|5190|5184|5193|5187|5189.5|5183.5|26
1748363700000|2025-05-27 16:35:00|5189|5183|5188|5182|5190.5|5184.5|5186|5180|54
1748364000000|2025-05-27 16:40:00|5188.5|5182.5|5188|5182|5190|5184|5186|5180|13
1748364300000|2025-05-27 16:45:00|5187.5|5181.5|5185|5179|5187.5|5181.5|5185|5179|21
1748364600000|2025-05-27 16:50:00|5184.5|5178.5|5187|5181|5188|5182|5184|5178|39
1748364900000|2025-05-27 16:55:00|5186.5|5180.5|5184|5178|5186.5|5180.5|5183|5177|30
1748365200000|2025-05-27 17:00:00|5183.5|5177.5|5185|5179|5187|5181|5183|5177|24
1748365500000|2025-05-27 17:05:00|5185.5|5179.5|5185|5179|5187|5181|5184.5|5178.5|28
1748365800000|2025-05-27 17:10:00|5185.5|5179.5|5184|5178|5186|5180|5184|5178|22
1748366100000|2025-05-27 17:15:00|5183.5|5177.5|5184|5178|5185|5179|5182.5|5176.5|16
1748366400000|2025-05-27 17:20:00|5183.5|5177.5|5182.5|5176.5|5184|5178|5182|5176|45
1748366700000|2025-05-27 17:25:00|5182|5176|5179|5173|5182.5|5176.5|5179|5173|29
1748367000000|2025-05-27 17:30:00|5178.5|5172.5|5180|5174|5180|5174|5177|5171|56
1748367300000|2025-05-27 17:35:00|5179.5|5173.5|5179|5173|5179.5|5173.5|5177.5|5171.5|19
1748367600000|2025-05-27 17:40:00|5179.5|5173.5|5184|5178|5184|5178|5179.5|5173.5|23
1748367900000|2025-05-27 17:45:00|5183.5|5177.5|5184|5178|5185|5179|5181|5175|15
1748368200000|2025-05-27 17:50:00|5183.5|5177.5|5183.5|5177.5|5184|5178|5182|5176|38
1748368500000|2025-05-27 17:55:00|5184|5178|5184|5178|5185|5179|5183|5177|39
1748368800000|2025-05-27 18:00:00|5184.5|5178.5|5185.5|5179.5|5186|5180|5184|5178|38
1748369100000|2025-05-27 18:05:00|5185|5179|5185|5179|5186|5180|5183.5|5177.5|11
1748369400000|2025-05-27 18:10:00|5184.5|5178.5|5187.5|5181.5|5188|5182|5184.5|5178.5|10
1748369700000|2025-05-27 18:15:00|5188|5182|5186.5|5180.5|5188|5182|5186.5|5180.5|12
1748370000000|2025-05-27 18:20:00|5186|5180|5187|5181|5187.5|5181.5|5185|5179|6
1748370300000|2025-05-27 18:25:00|5186.5|5180.5|5187|5181|5188.5|5182.5|5186.5|5180.5|4
1748370600000|2025-05-27 18:30:00|5187.5|5181.5|5190.5|5184.5|5190.5|5184.5|5187|5181|19
1748370900000|2025-05-27 18:35:00|5190|5184|5191.5|5185.5|5191.5|5185.5|5189|5183|112
1748371200000|2025-05-27 18:40:00|5191|5185|5189|5183|5191.5|5185.5|5189|5183|35
1748371500000|2025-05-27 18:45:00|5189.5|5183.5|5190|5184|5191|5185|5189|5183|58
1748371800000|2025-05-27 18:50:00|5190.5|5184.5|5190|5184|5191|5185|5187|5181|56
1748372100000|2025-05-27 18:55:00|5190.5|5184.5|5190.5|5181.5|5191|5185|5188.5|5181.5|90
1748372400000|2025-05-27 19:00:00|5190.2|5181.2|5191.8|5182.8|5191.9|5182.9|5189.2|5180.2|0
1748372700000|2025-05-27 19:05:00|5191.6|5182.6|5192.6|5183.6|5193.8|5184.8|5191.3|5182.3|0
1748373000000|2025-05-27 19:10:00|5192.5|5183.5|5191.3|5182.3|5192.8|5183.8|5190.5|5181.5|0
1748373300000|2025-05-27 19:15:00|5191.1|5182.1|5191.8|5182.8|5191.8|5182.8|5190.3|5181.3|0
1748373600000|2025-05-27 19:20:00|5192|5183|5192.2|5183.2|5193|5184|5190.8|5181.8|0
1748373900000|2025-05-27 19:25:00|5192|5183|5190.4|5181.4|5192|5183|5190.4|5181.4|0
1748374200000|2025-05-27 19:30:00|5190.3|5181.3|5190.7|5181.7|5190.7|5181.7|5187.9|5178.9|0
1748374500000|2025-05-27 19:35:00|5190.9|5181.9|5190.7|5181.7|5191.2|5182.2|5188.6|5179.6|0
1748374800000|2025-05-27 19:40:00|5190.8|5181.8|5191.1|5182.1|5192.2|5183.2|5189.9|5180.9|0
1748375100000|2025-05-27 19:45:00|5190.9|5181.9|5188.3|5179.3|5191.1|5182.1|5188.2|5179.2|0
1748375400000|2025-05-27 19:50:00|5188.6|5179.6|5190.5|5181.5|5191.7|5182.7|5187.7|5178.7|0
1748375700000|2025-05-27 19:55:00|5191.7|5182.7|5195.6|5186.6|5195.8|5186.8|5190.3|5181.3|0
1748376000000|2025-05-27 20:00:00|5195.7|5186.7|5193.5|5184.5|5196.8|5187.8|5193.4|5184.4|0
1748376300000|2025-05-27 20:05:00|5193.7|5184.7|5198.3|5189.3|5198.8|5189.8|5193.2|5184.2|0
1748376600000|2025-05-27 20:10:00|5198|5189|5199|5190|5200.5|5191.5|5197.4|5188.4|0
1748376900000|2025-05-27 20:15:00|5199.2|5190.2|5200.3|5191.3|5200.5|5191.5|5199|5190|0
1748377200000|2025-05-27 20:20:00|5200.1|5191.1|5199.4|5190.4|5200.1|5191.1|5198.7|5189.7|0
1748377500000|2025-05-27 20:25:00|5199.2|5190.2|5198|5189|5199.4|5190.4|5198|5189|0
1748377800000|2025-05-27 20:30:00|5198.1|5189.1|5198|5189|5198.3|5189.3|5197.4|5188.4|0
1748378100000|2025-05-27 20:35:00|5198.1|5189.1|5198.3|5189.3|5198.5|5189.5|5198|5189|0
1748378400000|2025-05-27 20:40:00|5198.1|5189.1|5199|5190|5199|5190|5197.9|5188.9|0
1748378700000|2025-05-27 20:45:00|5198.9|5189.9|5199.4|5190.4|5199.8|5190.8|5198.7|5189.7|0
1748379000000|2025-05-27 20:50:00|5199.6|5190.6|5199.8|5190.8|5200|5191|5198.9|5189.9|0
1748379300000|2025-05-27 20:55:00|5199.6|5190.6|5199.2|5190.2|5200|5191|5199.2|5190.2|0
1748379600000|2025-05-27 21:00:00|5199.4|5190.4|5199.6|5190.6|5199.6|5190.6|5199.4|5190.4|0
1748379900000|2025-05-27 21:05:00|5199.8|5190.8|5199.8|5190.8|5199.8|5190.8|5199.8|5190.8|0
1748380200000|2025-05-27 21:10:00|5200|5191|5200.4|5191.4|5200.4|5191.4|5200|5191|0
1748380500000|2025-05-27 21:15:00|5200.1|5191.1|5200.3|5191.3|5200.3|5191.3|5199.7|5190.7|0
1748380800000|2025-05-27 21:20:00|5200.4|5191.4|5201.1|5192.1|5201.4|5192.4|5199.8|5190.8|0
1748381100000|2025-05-27 21:25:00|5201.3|5192.3|5201.5|5192.5|5201.5|5192.5|5201.1|5192.1|0
1748381400000|2025-05-27 21:30:00|5201.4|5192.4|5201.3|5192.3|5201.5|5192.5|5201.3|5192.3|0
1748381700000|2025-05-27 21:35:00|5201.2|5192.2|5200.9|5191.9|5201.2|5192.2|5200.8|5191.8|0
1748382000000|2025-05-27 21:40:00|5200.7|5191.7|5200.2|5191.2|5200.9|5191.9|5200.2|5191.2|0
1748382300000|2025-05-27 21:45:00|5200.3|5191.3|5199.7|5190.7|5200.3|5191.3|5199.7|5190.7|0
1748382600000|2025-05-27 21:50:00|5199.5|5190.5|5199.9|5190.9|5200.1|5191.1|5199.5|5190.5|0
1748382900000|2025-05-27 21:55:00|5199.8|5190.8|5200.3|5191.3|5200.4|5191.4|5199.8|5190.8|0
1748383200000|2025-05-27 22:00:00|5199.4|5190.4|5197.7|5188.7|5199.4|5190.4|5197.3|5188.3|0
1748383500000|2025-05-27 22:05:00|5197.8|5188.8|5197|5188|5198|5189|5196.6|5187.6|0
1748383800000|2025-05-27 22:10:00|5197.1|5188.1|5196.4|5187.4|5197.3|5188.3|5196|5187|0
1748384100000|2025-05-27 22:15:00|5196.5|5187.5|5196.7|5187.7|5198.2|5189.2|5196.5|5187.5|0
1748384400000|2025-05-27 22:20:00|5196.6|5187.6|5197.5|5188.5|5197.7|5188.7|5196|5187|0
1748384700000|2025-05-27 22:25:00|5197.7|5188.7|5197.5|5188.5|5197.8|5188.8|5197.3|5188.3|0
1748385000000|2025-05-27 22:30:00|5197.3|5188.3|5196.2|5187.2|5197.3|5188.3|5196.2|5187.2|0
1748385300000|2025-05-27 22:35:00|5196.4|5187.4|5197.1|5188.1|5197.1|5188.1|5196.3|5187.3|0
1748385600000|2025-05-27 22:40:00|5197.3|5188.3|5196.9|5187.9|5197.3|5188.3|5196.7|5187.7|0
1748385900000|2025-05-27 22:45:00|5196.8|5187.8|5197.5|5188.5|5198.2|5189.2|5196.7|5187.7|0
1748386200000|2025-05-27 22:50:00|5197.6|5188.6|5198|5189|5198.2|5189.2|5197.1|5188.1|0
1748386500000|2025-05-27 22:55:00|5197.9|5188.9|5198.8|5189.8|5198.9|5189.9|5197.7|5188.7|0
1748386800000|2025-05-27 23:00:00|5198.6|5189.6|5198.2|5189.2|5198.9|5189.9|5198|5189|0
1748387100000|2025-05-27 23:05:00|5198.1|5189.1|5198.8|5189.8|5198.9|5189.9|5198|5189|0
1748387400000|2025-05-27 23:10:00|5199.1|5190.1|5199.1|5190.1|5199.3|5190.3|5198.9|5189.9|0
1748387700000|2025-05-27 23:15:00|5199.3|5190.3|5200.1|5191.1|5200.8|5191.8|5198.9|5189.9|0
1748388000000|2025-05-27 23:20:00|5200|5191|5198.5|5189.5|5200.4|5191.4|5198.2|5189.2|0
1748388300000|2025-05-27 23:25:00|5198.4|5189.4|5197.9|5188.9|5198.6|5189.6|5197.7|5188.7|0
1748388600000|2025-05-27 23:30:00|5198|5189|5199.1|5190.1|5199.2|5190.2|5197.8|5188.8|0
1748388900000|2025-05-27 23:35:00|5199.2|5190.2|5199.9|5190.9|5199.9|5190.9|5199|5190|0
1748389200000|2025-05-27 23:40:00|5199.7|5190.7|5199.5|5190.5|5199.7|5190.7|5199.1|5190.1|0
1748389500000|2025-05-27 23:45:00|5199.4|5190.4|5198.6|5189.6|5199.7|5190.7|5198.6|5189.6|0
1748389800000|2025-05-27 23:50:00|5198.5|5189.5|5199|5190|5199.3|5190.3|5198.1|5189.1|0
1748390100000|2025-05-27 23:55:00|5198.9|5189.9|5198.3|5189.3|5200.2|5191.2|5198.3|5189.3|0
1748390400000|2025-05-28 00:00:00|5198.2|5189.2|5197.3|5188.3|5198.2|5189.2|5196.7|5187.7|0
1748390700000|2025-05-28 00:05:00|5197.4|5188.4|5197|5188|5198|5189|5196.5|5187.5|0
1748391000000|2025-05-28 00:10:00|5196.9|5187.9|5196.5|5187.5|5197|5188|5196.1|5187.1|0
1748391300000|2025-05-28 00:15:00|5196.4|5187.4|5196.4|5187.4|5196.6|5187.6|5195.6|5186.6|0
1748391600000|2025-05-28 00:20:00|5196.3|5187.3|5197|5188|5197.6|5188.6|5196.2|5187.2|0
1748391900000|2025-05-28 00:25:00|5196.7|5187.7|5196.1|5187.1|5197.2|5188.2|5196|5187|0
1748392200000|2025-05-28 00:30:00|5196.3|5187.3|5196.5|5187.5|5196.7|5187.7|5196|5187|0
1748392500000|2025-05-28 00:35:00|5196.7|5187.7|5196.8|5187.8|5197.3|5188.3|5196.5|5187.5|0
1748392800000|2025-05-28 00:40:00|5196.9|5187.9|5196.7|5187.7|5197|5188|5196.4|5187.4|0
1748393100000|2025-05-28 00:45:00|5196.8|5187.8|5196|5187|5197.1|5188.1|5196|5187|0
1748393400000|2025-05-28 00:50:00|5196.2|5187.2|5197.4|5188.4|5197.5|5188.5|5196.2|5187.2|0
1748393700000|2025-05-28 00:55:00|5197.2|5188.2|5197|5188|5197.6|5188.6|5197|5188|0
1748394000000|2025-05-28 01:00:00|5197.2|5188.2|5200.8|5191.8|5200.9|5191.9|5197|5188|0
1748394300000|2025-05-28 01:05:00|5200.6|5191.6|5201.6|5192.6|5201.8|5192.8|5199.5|5190.5|0
1748394600000|2025-05-28 01:10:00|5201.5|5192.5|5200.3|5191.3|5201.5|5192.5|5200.3|5191.3|0
1748394900000|2025-05-28 01:15:00|5200.1|5191.1|5204.2|5200.2|5206.2|5202.2|5191.7|5187.7|1550
1748395200000|2025-05-28 01:20:00|5205.7|5201.7|5201.2|5197.2|5211.2|5207.2|5200.2|5196.2|12798
1748395500000|2025-05-28 01:25:00|5202.2|5198.2|5208.2|5204.2|5210.2|5206.2|5199.2|5195.2|748
1748395800000|2025-05-28 01:30:00|5209.2|5205.2|5207.2|5203.2|5218.2|5214.2|5199.2|5195.2|5288
1748396100000|2025-05-28 01:35:00|5208.2|5204.2|5206.2|5202.2|5217.7|5213.7|5204.2|5200.2|2470
1748396400000|2025-05-28 01:40:00|5206.7|5202.7|5199.2|5195.2|5211.2|5207.2|5195.2|5191.2|3607
1748396700000|2025-05-28 01:45:00|5200.2|5196.2|5194.2|5190.2|5201.2|5197.2|5190.2|5186.2|2549
1748397000000|2025-05-28 01:50:00|5193.7|5189.7|5204.2|5200.2|5207.2|5203.2|5192.2|5188.2|2067
1748397300000|2025-05-28 01:55:00|5204.7|5200.7|5204.2|5200.2|5209.2|5205.2|5193.2|5189.2|1550
1748397600000|2025-05-28 02:00:00|5203.2|5199.2|5188.7|5184.7|5203.2|5199.2|5187.2|5183.2|1500
1748397900000|2025-05-28 02:05:00|5189.2|5185.2|5187.2|5183.2|5190.2|5186.2|5179.2|5175.2|1416
1748398200000|2025-05-28 02:10:00|5188.2|5184.2|5177.7|5173.7|5191.7|5187.7|5176.2|5172.2|999
1748398500000|2025-05-28 02:15:00|5178.2|5174.2|5165.2|5161.2|5178.2|5174.2|5164.2|5160.2|2484
1748398800000|2025-05-28 02:20:00|5164.7|5160.7|5164.2|5160.2|5174.2|5170.2|5160.2|5156.2|1241
1748399100000|2025-05-28 02:25:00|5165.2|5161.2|5165.2|5161.2|5174.2|5170.2|5163.7|5159.7|516
1748399400000|2025-05-28 02:30:00|5164.2|5160.2|5170.7|5166.7|5173.2|5169.2|5161.2|5157.2|459
1748399700000|2025-05-28 02:35:00|5170.2|5166.2|5174.2|5170.2|5179.7|5175.7|5170.2|5166.2|441
1748400000000|2025-05-28 02:40:00|5173.7|5169.7|5180.2|5176.2|5181.7|5177.7|5171.2|5167.2|607
1748400300000|2025-05-28 02:45:00|5179.7|5175.7|5181.7|5177.7|5182.2|5178.2|5172.7|5168.7|952
1748400600000|2025-05-28 02:50:00|5182.2|5178.2|5180.7|5176.7|5189.2|5185.2|5180.2|5176.2|653
1748400900000|2025-05-28 02:55:00|5181.2|5177.2|5175.2|5171.2|5184.2|5180.2|5171.2|5167.2|645
1748401200000|2025-05-28 03:00:00|5175.7|5171.7|5166.2|5162.2|5176.2|5172.2|5165.2|5161.2|741
1748401500000|2025-05-28 03:05:00|5166.7|5162.7|5168.2|5164.2|5174.7|5170.7|5162.2|5158.2|665
1748401800000|2025-05-28 03:10:00|5168.7|5164.7|5164.2|5160.2|5172.2|5168.2|5163.2|5159.2|498
1748402100000|2025-05-28 03:15:00|5164.7|5160.7|5158.2|5154.2|5173.2|5169.2|5157.2|5153.2|807
1748402400000|2025-05-28 03:20:00|5157.7|5153.7|5163.2|5159.2|5163.2|5159.2|5151.7|5147.7|764
1748402700000|2025-05-28 03:25:00|5162.7|5158.7|5164.2|5160.2|5164.2|5160.2|5155.2|5151.2|499
1748403000000|2025-05-28 03:30:00|5165.2|5161.2|5159.7|5155.7|5165.2|5161.2|5158.2|5154.2|552
1748403300000|2025-05-28 03:35:00|5160.2|5156.2|5159.2|5155.2|5162.2|5158.2|5156.2|5152.2|649
1748403600000|2025-05-28 03:40:00|5160.2|5156.2|5153.2|5149.2|5160.2|5156.2|5152.7|5148.7|834
1748403900000|2025-05-28 03:45:00|5152.7|5148.7|5153.7|5149.7|5157.7|5153.7|5151.2|5147.2|583
1748404200000|2025-05-28 03:50:00|5154.2|5150.2|5156.2|5152.2|5157.2|5153.2|5150.2|5146.2|1351
1748404500000|2025-05-28 03:55:00|5156.7|5152.7|5159.7|5155.7|5164.2|5160.2|5156.2|5152.2|363
1748404800000|2025-05-28 04:00:00|5163.3|5154.3|5163.6|5154.6|5163.7|5154.7|5162.9|5153.9|0
1748405100000|2025-05-28 04:05:00|5163.7|5154.7|5163.3|5154.3|5163.7|5154.7|5163.3|5154.3|0
1748405400000|2025-05-28 04:10:00|5163.1|5154.1|5163.7|5154.7|5163.7|5154.7|5162.8|5153.8|0
1748405700000|2025-05-28 04:15:00|5163.8|5154.8|5163.2|5154.2|5163.8|5154.8|5163.2|5154.2|0
1748406000000|2025-05-28 04:20:00|5163.3|5154.3|5163|5154|5163.4|5154.4|5163|5154|0
1748406300000|2025-05-28 04:25:00|5163.1|5154.1|5163|5154|5163.2|5154.2|5162.9|5153.9|0
1748406600000|2025-05-28 04:30:00|5163.1|5154.1|5163.1|5154.1|5163.4|5154.4|5163|5154|0
1748406900000|2025-05-28 04:35:00|5163|5154|5162.4|5153.4|5163.1|5154.1|5162.3|5153.3|0
1748407200000|2025-05-28 04:40:00|5162.2|5153.2|5162.5|5153.5|5162.7|5153.7|5161.9|5152.9|0
1748407500000|2025-05-28 04:45:00|5162.4|5153.4|5161.8|5152.8|5162.4|5153.4|5161.7|5152.7|0
1748407800000|2025-05-28 04:50:00|5161.6|5152.6|5162.3|5153.3|5162.4|5153.4|5161.6|5152.6|0
1748408100000|2025-05-28 04:55:00|5162.1|5153.1|5161.7|5152.7|5162.1|5153.1|5161.5|5152.5|17
1748408400000|2025-05-28 05:00:00|5157.7|5153.7|5157.7|5153.7|5158.7|5154.7|5149.2|5145.2|724
1748408700000|2025-05-28 05:05:00|5158.2|5154.2|5162.7|5158.7|5163.2|5159.2|5152.2|5148.2|395
1748409000000|2025-05-28 05:10:00|5162.2|5158.2|5173.7|5169.7|5174.2|5170.2|5158.2|5154.2|438
1748409300000|2025-05-28 05:15:00|5174.2|5170.2|5175.2|5171.2|5176.2|5172.2|5167.7|5163.7|348
1748409600000|2025-05-28 05:20:00|5175.7|5171.7|5172.7|5168.7|5176.2|5172.2|5168.2|5164.2|547
1748409900000|2025-05-28 05:25:00|5173.2|5169.2|5169.7|5165.7|5173.2|5169.2|5164.7|5160.7|1617
1748410200000|2025-05-28 05:30:00|5170.2|5166.2|5164.2|5160.2|5175.7|5171.7|5163.2|5159.2|768
1748410500000|2025-05-28 05:35:00|5164.7|5160.7|5155.2|5151.2|5165.7|5161.7|5154.7|5150.7|346
1748410800000|2025-05-28 05:40:00|5155.7|5151.7|5155.2|5151.2|5158.2|5154.2|5152.7|5148.7|1007
1748411100000|2025-05-28 05:45:00|5154.7|5150.7|5146.7|5142.7|5155.2|5151.2|5144.2|5140.2|506
1748411400000|2025-05-28 05:50:00|5147.2|5143.2|5154.2|5150.2|5154.2|5150.2|5146.2|5142.2|968
1748411700000|2025-05-28 05:55:00|5154.7|5150.7|5157.7|5153.7|5158.7|5154.7|5150.2|5146.2|237
1748412000000|2025-05-28 06:00:00|5157.2|5153.2|5150.2|5146.2|5159.2|5155.2|5145.2|5141.2|297
1748412300000|2025-05-28 06:05:00|5150.7|5146.7|5151.7|5147.7|5154.2|5150.2|5149.2|5145.2|332
1748412600000|2025-05-28 06:10:00|5151.2|5147.2|5150.2|5146.2|5156.2|5152.2|5150.2|5146.2|237
1748412900000|2025-05-28 06:15:00|5150.7|5146.7|5151.2|5147.2|5153.7|5149.7|5141.2|5137.2|316
1748413200000|2025-05-28 06:20:00|5151.7|5147.7|5155.2|5151.2|5157.2|5153.2|5150.2|5146.2|275
1748413500000|2025-05-28 06:25:00|5155.7|5151.7|5159.2|5155.2|5161.7|5157.7|5152.7|5148.7|187
1748413800000|2025-05-28 06:30:00|5158.7|5154.7|5159.7|5155.7|5161.2|5157.2|5156.2|5152.2|530
1748414100000|2025-05-28 06:35:00|5160.2|5156.2|5152.7|5148.7|5164.2|5160.2|5152.2|5148.2|317
1748414400000|2025-05-28 06:40:00|5152.2|5148.2|5156.7|5152.7|5157.7|5153.7|5152.2|5148.2|464
1748414700000|2025-05-28 06:45:00|5157.2|5153.2|5162.2|5158.2|5162.2|5158.2|5155.2|5151.2|228
1748415000000|2025-05-28 06:50:00|5161.7|5157.7|5162.2|5158.2|5163.7|5159.7|5160.2|5156.2|685
1748415300000|2025-05-28 06:55:00|5162.7|5158.7|5159.7|5155.7|5163.7|5159.7|5159.2|5155.2|2675
1748415600000|2025-05-28 07:00:00|5160.2|5156.2|5173.2|5169.2|5176.2|5172.2|5160.2|5156.2|544
1748415900000|2025-05-28 07:05:00|5173.7|5169.7|5171.7|5167.7|5180.2|5176.2|5171.7|5167.7|1059
1748416200000|2025-05-28 07:10:00|5171.2|5167.2|5171.2|5167.2|5173.2|5169.2|5169.2|5165.2|621
1748416500000|2025-05-28 07:15:00|5171.7|5167.7|5167.2|5163.2|5172.2|5168.2|5164.2|5160.2|1022
1748416800000|2025-05-28 07:20:00|5167.7|5163.7|5171.2|5167.2|5172.2|5168.2|5165.2|5161.2|462
1748417100000|2025-05-28 07:25:00|5171.7|5167.7|5167.2|5163.2|5171.7|5167.7|5167.2|5163.2|511
1748417400000|2025-05-28 07:30:00|5168.2|5164.2|5166.2|5162.2|5170.2|5166.2|5163.7|5159.7|565
1748417700000|2025-05-28 07:35:00|5167.2|5163.2|5167.2|5163.2|5168.2|5164.2|5165.2|5161.2|382
1748418000000|2025-05-28 07:40:00|5167.7|5163.7|5173.2|5169.2|5174.2|5170.2|5167.2|5163.2|372
1748418300000|2025-05-28 07:45:00|5172.7|5168.7|5176.2|5172.2|5177.2|5173.2|5172.2|5168.2|408
1748418600000|2025-05-28 07:50:00|5175.7|5171.7|5170.2|5166.2|5175.7|5171.7|5169.2|5165.2|441
1748418900000|2025-05-28 07:55:00|5169.2|5165.2|5168.2|5164.2|5172.7|5168.7|5168.2|5164.2|869
1748419200000|2025-05-28 08:00:00|5166.6|5162.6|5169.6|5165.6|5171.6|5167.6|5163.6|5159.6|661
1748419500000|2025-05-28 08:05:00|5170.6|5166.6|5167.6|5163.6|5173.6|5169.6|5164.6|5160.6|1365
1748419800000|2025-05-28 08:10:00|5167.1|5163.1|5167.1|5163.1|5168.6|5164.6|5162.6|5158.6|4230
1748420100000|2025-05-28 08:15:00|5167.6|5163.6|5167.6|5163.6|5169.6|5165.6|5165.6|5161.6|3743
1748420400000|2025-05-28 08:20:00|5168.1|5164.1|5171.6|5167.6|5172.1|5168.1|5167.6|5163.6|1581
1748420700000|2025-05-28 08:25:00|5171.1|5167.1|5171.1|5167.1|5174.1|5170.1|5168.6|5164.6|1637
1748421000000|2025-05-28 08:30:00|5175.4|5166.4|5175.8|5166.8|5176.2|5167.2|5174.6|5165.6|0
1748421300000|2025-05-28 08:35:00|5176|5167|5175.6|5166.6|5176.6|5167.6|5175.6|5166.6|0
1748421600000|2025-05-28 08:40:00|5175.7|5166.7|5176.5|5167.5|5177|5168|5175.7|5166.7|0
1748421900000|2025-05-28 08:45:00|5176.2|5167.2|5174.5|5165.5|5176.8|5167.8|5174.5|5165.5|0
1748422200000|2025-05-28 08:50:00|5174.4|5165.4|5172.8|5163.8|5175.2|5166.2|5172.7|5163.7|0
1748422500000|2025-05-28 08:55:00|5172.9|5163.9|5172.9|5163.9|5173.5|5164.5|5172.7|5163.7|0
1748422800000|2025-05-28 09:00:00|5172.8|5163.8|5172.9|5163.9|5173|5164|5172.2|5163.2|0
1748423100000|2025-05-28 09:05:00|5172.8|5163.8|5172.8|5163.8|5174.1|5165.1|5172.6|5163.6|0
1748423400000|2025-05-28 09:10:00|5172.7|5163.7|5172.5|5163.5|5173.4|5164.4|5172.3|5163.3|0
1748423700000|2025-05-28 09:15:00|5172.4|5163.4|5169.1|5162.1|5177.1|5167.1|5169.1|5160.1|313
1748424000000|2025-05-28 09:20:00|5170.1|5161.1|5164.1|5156.1|5170.1|5162.1|5162.1|5155.1|192
1748424300000|2025-05-28 09:25:00|5163.1|5155.1|5161.1|5154.1|5164.1|5156.1|5160.1|5153.1|597
1748424600000|2025-05-28 09:30:00|5160.1|5153.1|5163.1|5155.1|5164.1|5157.1|5157.1|5150.1|1013
1748424900000|2025-05-28 09:35:00|5164.1|5156.1|5165.1|5158.1|5165.1|5158.1|5162.1|5155.1|34
1748425200000|2025-05-28 09:40:00|5166.1|5159.1|5169.1|5162.1|5170.1|5163.1|5165.1|5158.1|157
1748425500000|2025-05-28 09:45:00|5170.1|5161.1|5167.1|5159.1|5170.1|5161.1|5166.1|5159.1|445
1748425800000|2025-05-28 09:50:00|5166.1|5160.1|5166.1|5158.1|5166.1|5160.1|5163.1|5156.1|49
1748426100000|2025-05-28 09:55:00|5167.1|5159.1|5168.1|5160.1|5169.1|5161.1|5165.1|5158.1|30
1748426400000|2025-05-28 10:00:00|5169.1|5161.1|5171.1|5164.1|5171.1|5164.1|5168.1|5160.1|35
1748426700000|2025-05-28 10:05:00|5170.1|5163.1|5170.1|5163.1|5171.1|5164.1|5169.1|5162.1|33
1748427000000|2025-05-28 10:10:00|5171.1|5162.1|5172.1|5164.1|5172.1|5165.1|5169.1|5162.1|22
1748427300000|2025-05-28 10:15:00|5171.1|5163.1|5169.1|5162.1|5172.1|5165.1|5169.1|5161.1|34
1748427600000|2025-05-28 10:20:00|5168.1|5161.1|5168.1|5160.1|5169.1|5162.1|5168.1|5160.1|89
1748427900000|2025-05-28 10:25:00|5167.1|5161.1|5170.1|5163.1|5171.1|5164.1|5167.1|5160.1|27
1748428200000|2025-05-28 10:30:00|5171.1|5162.1|5175.1|5168.1|5175.1|5168.1|5171.1|5162.1|504
1748428500000|2025-05-28 10:35:00|5176.1|5169.1|5179.1|5172.1|5180.1|5173.1|5175.1|5168.1|1414
1748428800000|2025-05-28 10:40:00|5180.1|5173.1|5179.1|5171.1|5180.1|5173.1|5177.1|5170.1|27
1748429100000|2025-05-28 10:45:00|5178.1|5172.1|5174.1|5167.1|5179.1|5172.1|5173.1|5165.1|11
1748429400000|2025-05-28 10:50:00|5176.1|5168.1|5176.1|5168.1|5178.1|5170.1|5174.1|5167.1|23
1748429700000|2025-05-28 10:55:00|5175.1|5167.1|5174.1|5166.1|5176.1|5168.1|5172.1|5165.1|4
1748430000000|2025-05-28 11:00:00|5175.1|5167.1|5172.1|5165.1|5176.1|5168.1|5171.1|5164.1|9
1748430300000|2025-05-28 11:05:00|5171.1|5164.1|5171.1|5164.1|5173.1|5166.1|5169.1|5161.1|225
1748430600000|2025-05-28 11:10:00|5172.1|5163.1|5168.1|5160.1|5172.1|5165.1|5167.1|5160.1|513
1748430900000|2025-05-28 11:15:00|5169.1|5161.1|5163.1|5155.1|5169.1|5161.1|5162.1|5155.1|7
1748431200000|2025-05-28 11:20:00|5162.1|5154.1|5162.1|5155.1|5162.1|5155.1|5161.1|5153.1|24
1748431500000|2025-05-28 11:25:00|5163.1|5156.1|5166.1|5159.1|5166.1|5159.1|5162.1|5154.1|39
1748431800000|2025-05-28 11:30:00|5165.1|5158.1|5169.1|5161.1|5169.1|5162.1|5165.1|5158.1|21
1748432100000|2025-05-28 11:35:00|5168.1|5162.1|5169.1|5161.1|5169.1|5162.1|5167.1|5159.1|8
1748432400000|2025-05-28 11:40:00|5170.1|5162.1|5170.1|5163.1|5171.1|5164.1|5168.1|5160.1|6
1748432700000|2025-05-28 11:45:00|5169.1|5162.1|5172.1|5165.1|5172.1|5165.1|5169.1|5161.1|9
1748433000000|2025-05-28 11:50:00|5171.1|5164.1|5171.1|5163.1|5172.1|5164.1|5170.1|5162.1|5
1748433300000|2025-05-28 11:55:00|5170.1|5164.1|5170.1|5163.1|5172.1|5164.1|5170.1|5162.1|4
1748433600000|2025-05-28 12:00:00|5171.1|5162.1|5170.1|5162.1|5172.1|5165.1|5168.1|5160.1|19
1748433900000|2025-05-28 12:05:00|5169.1|5161.1|5167.1|5160.1|5170.1|5162.1|5167.1|5160.1|4
1748434200000|2025-05-28 12:10:00|5168.1|5159.1|5165.1|5158.1|5168.1|5160.1|5165.1|5158.1|4
1748434500000|2025-05-28 12:15:00|5166.1|5159.1|5164.1|5157.1|5167.1|5159.1|5164.1|5156.1|12
1748434800000|2025-05-28 12:20:00|5165.1|5158.1|5165.1|5158.1|5166.1|5159.1|5165.1|5158.1|7
1748435100000|2025-05-28 12:25:00|5164.1|5157.1|5164.1|5157.1|5165.1|5158.1|5164.1|5156.1|24
1748435400000|2025-05-28 12:30:00|5165.1|5158.1|5165.1|5158.1|5166.1|5159.1|5164.1|5157.1|8
1748435700000|2025-05-28 12:35:00|5164.1|5157.1|5165.1|5157.1|5165.1|5157.1|5162.1|5155.1|2
1748436000000|2025-05-28 12:40:00|5166.1|5158.1|5166.1|5158.1|5166.1|5159.1|5165.1|5157.1|6
1748436300000|2025-05-28 12:45:00|5165.1|5159.1|5165.1|5158.1|5167.1|5160.1|5165.1|5158.1|12
1748436600000|2025-05-28 12:50:00|5164.1|5157.1|5162.1|5155.1|5165.1|5157.1|5161.1|5154.1|10
1748436900000|2025-05-28 12:55:00|5163.1|5156.1|5159.1|5153.1|5163.1|5156.1|5159.1|5152.1|24
1748437200000|2025-05-28 13:00:00|5159.6|5153.6|5161.1|5155.1|5162.1|5156.1|5159.1|5153.1|599
1748437500000|2025-05-28 13:05:00|5160.6|5154.6|5159.6|5153.6|5161.1|5155.1|5158.6|5152.6|21
1748437800000|2025-05-28 13:10:00|5159.1|5153.1|5157.6|5151.6|5159.6|5153.6|5157.6|5151.6|7
1748438100000|2025-05-28 13:15:00|5157.1|5151.1|5157.6|5151.6|5157.6|5151.6|5155.6|5149.6|39
1748438400000|2025-05-28 13:20:00|5157.1|5151.1|5154.6|5148.6|5157.6|5151.6|5153.6|5147.6|38
1748438700000|2025-05-28 13:25:00|5154.1|5148.1|5152.6|5146.6|5154.6|5148.6|5150.6|5144.6|55
1748439000000|2025-05-28 13:30:00|5152.1|5146.1|5148.1|5142.1|5152.6|5146.6|5138.6|5132.6|395
1748439300000|2025-05-28 13:35:00|5148.6|5142.6|5146.6|5140.6|5154.1|5148.1|5146.6|5140.6|92
1748439600000|2025-05-28 13:40:00|5147.1|5141.1|5145.6|5139.6|5148.6|5142.6|5140.6|5134.6|98
1748439900000|2025-05-28 13:45:00|5145.1|5139.1|5146.6|5140.6|5148.6|5142.6|5142.6|5136.6|58
1748440200000|2025-05-28 13:50:00|5148.1|5142.1|5154.1|5148.1|5154.6|5148.6|5145.1|5139.1|105
1748440500000|2025-05-28 13:55:00|5153.6|5147.6|5148.6|5142.6|5156.1|5150.1|5148.1|5142.1|44
1748440800000|2025-05-28 14:00:00|5150.1|5144.1|5152.6|5146.6|5154.6|5148.6|5148.1|5142.1|104
1748441100000|2025-05-28 14:05:00|5152.1|5146.1|5152.1|5146.1|5156.6|5150.6|5151.1|5145.1|21
1748441400000|2025-05-28 14:10:00|5151.6|5145.6|5148.6|5142.6|5154.1|5148.1|5148.6|5142.6|20
1748441700000|2025-05-28 14:15:00|5149.1|5143.1|5143.1|5137.1|5150.1|5144.1|5142.6|5136.6|55
1748442000000|2025-05-28 14:20:00|5143.6|5137.6|5145.6|5139.6|5146.6|5140.6|5139.6|5133.6|286
1748442300000|2025-05-28 14:25:00|5145.1|5139.1|5143.6|5137.6|5146.6|5140.6|5143.1|5137.1|36
1748442600000|2025-05-28 14:30:00|5142.6|5136.6|5143.6|5137.6|5144.1|5138.1|5141.6|5135.6|23
1748442900000|2025-05-28 14:35:00|5144.1|5138.1|5136.6|5130.6|5145.1|5139.1|5134.6|5128.6|122
1748443200000|2025-05-28 14:40:00|5137.1|5131.1|5142.1|5136.1|5142.6|5136.6|5135.6|5129.6|156
1748443500000|2025-05-28 14:45:00|5141.6|5135.6|5138.6|5132.6|5143.1|5137.1|5136.6|5130.6|547
1748443800000|2025-05-28 14:50:00|5138.1|5132.1|5133.1|5127.1|5140.1|5134.1|5132.1|5126.1|396
1748444100000|2025-05-28 14:55:00|5133.6|5127.6|5133.1|5127.1|5135.6|5129.6|5130.6|5124.6|66
1748444400000|2025-05-28 15:00:00|5133.6|5127.6|5136.6|5130.6|5138.1|5132.1|5132.1|5126.1|52
1748444700000|2025-05-28 15:05:00|5135.6|5129.6|5134.6|5128.6|5137.6|5131.6|5132.6|5126.6|91
1748445000000|2025-05-28 15:10:00|5134.1|5128.1|5130.6|5124.6|5137.1|5131.1|5129.6|5123.6|124
1748445300000|2025-05-28 15:15:00|5131.6|5125.6|5138.6|5132.6|5138.6|5132.6|5131.6|5125.6|177
1748445600000|2025-05-28 15:20:00|5139.1|5133.1|5139.6|5133.6|5141.6|5135.6|5138.6|5132.6|68
1748445900000|2025-05-28 15:25:00|5139.1|5133.1|5136.6|5130.6|5140.1|5134.1|5133.6|5127.6|47
1748446200000|2025-05-28 15:30:00|5137.1|5131.1|5134.1|5128.1|5139.1|5133.1|5132.6|5126.6|29
1748446500000|2025-05-28 15:35:00|5133.6|5127.6|5138.6|5132.6|5138.6|5132.6|5131.6|5125.6|110
1748446800000|2025-05-28 15:40:00|5138.1|5132.1|5136.6|5130.6|5138.1|5132.1|5133.6|5127.6|33
1748447100000|2025-05-28 15:45:00|5137.1|5131.1|5135.6|5129.6|5137.1|5131.1|5134.6|5128.6|18
1748447400000|2025-05-28 15:50:00|5136.1|5130.1|5138.1|5132.1|5139.1|5133.1|5135.6|5129.6|61
1748447700000|2025-05-28 15:55:00|5138.6|5132.6|5134.6|5128.6|5139.1|5133.1|5134.1|5128.1|0
1748448000000|2025-05-28 16:00:00|5134.1|5128.1|5136.6|5130.6|5137.6|5131.6|5134.1|5128.1|15
1748448300000|2025-05-28 16:05:00|5137.6|5131.6|5137.1|5131.1|5137.6|5131.6|5135.1|5129.1|15
1748448600000|2025-05-28 16:10:00|5136.6|5130.6|5133.6|5127.6|5137.6|5131.6|5133.1|5127.1|13
1748448900000|2025-05-28 16:15:00|5134.1|5128.1|5134.6|5128.6|5135.1|5129.1|5132.6|5126.6|5
1748449200000|2025-05-28 16:20:00|5133.6|5127.6|5130.6|5124.6|5133.6|5127.6|5128.6|5122.6|20
1748449500000|2025-05-28 16:25:00|5131.1|5125.1|5133.6|5127.6|5135.6|5129.6|5131.1|5125.1|7
1748449800000|2025-05-28 16:30:00|5134.1|5128.1|5130.1|5124.1|5134.1|5128.1|5129.6|5123.6|16
1748450100000|2025-05-28 16:35:00|5130.6|5124.6|5133.1|5127.1|5133.6|5127.6|5130.1|5124.1|1
1748450400000|2025-05-28 16:40:00|5132.6|5126.6|5131.1|5125.1|5133.1|5127.1|5130.6|5124.6|219
1748450700000|2025-05-28 16:45:00|5131.6|5125.6|5133.6|5127.6|5133.6|5127.6|5129.6|5123.6|59
1748451000000|2025-05-28 16:50:00|5133.1|5127.1|5131.1|5125.1|5134.1|5128.1|5130.1|5124.1|18
1748451300000|2025-05-28 16:55:00|5131.6|5125.6|5133.1|5127.1|5133.6|5127.6|5131.1|5125.1|51
1748451600000|2025-05-28 17:00:00|5133.6|5127.6|5137.6|5131.6|5139.1|5133.1|5132.6|5126.6|252
1748451900000|2025-05-28 17:05:00|5136.1|5130.1|5139.1|5133.1|5139.6|5133.6|5136.1|5130.1|17
1748452200000|2025-05-28 17:10:00|5139.6|5133.6|5139.6|5133.6|5140.6|5134.6|5138.1|5132.1|31
1748452500000|2025-05-28 17:15:00|5140.6|5134.6|5141.6|5135.6|5142.6|5136.6|5139.6|5133.6|30
1748452800000|2025-05-28 17:20:00|5141.1|5135.1|5142.1|5136.1|5143.1|5137.1|5141.1|5135.1|13
1748453100000|2025-05-28 17:25:00|5141.6|5135.6|5139.1|5133.1|5142.1|5136.1|5139.1|5133.1|29
1748453400000|2025-05-28 17:30:00|5139.6|5133.6|5139.1|5133.1|5139.6|5133.6|5137.1|5131.1|32
1748453700000|2025-05-28 17:35:00|5138.6|5132.6|5140.6|5134.6|5141.1|5135.1|5138.6|5132.6|23
1748454000000|2025-05-28 17:40:00|5141.1|5135.1|5137.6|5131.6|5141.1|5135.1|5136.6|5130.6|19
1748454300000|2025-05-28 17:45:00|5138.1|5132.1|5139.6|5133.6|5139.6|5133.6|5138.1|5132.1|22
1748454600000|2025-05-28 17:50:00|5139.1|5133.1|5137.1|5131.1|5139.6|5133.6|5136.6|5130.6|17
1748454900000|2025-05-28 17:55:00|5137.6|5131.6|5135.1|5129.1|5139.6|5133.6|5135.1|5129.1|815
1748455200000|2025-05-28 18:00:00|5135.6|5129.6|5136.6|5130.6|5138.1|5132.1|5134.1|5128.1|28
1748455500000|2025-05-28 18:05:00|5136.1|5130.1|5136.6|5130.6|5137.6|5131.6|5135.1|5129.1|16
1748455800000|2025-05-28 18:10:00|5137.1|5131.1|5138.6|5132.6|5138.6|5132.6|5137.1|5131.1|13
1748456100000|2025-05-28 18:15:00|5139.6|5133.6|5136.1|5130.1|5139.6|5133.6|5135.6|5129.6|11
1748456400000|2025-05-28 18:20:00|5136.6|5130.6|5137.1|5131.1|5139.6|5133.6|5136.1|5130.1|15
1748456700000|2025-05-28 18:25:00|5136.6|5130.6|5136.1|5130.1|5137.1|5131.1|5135.1|5129.1|6
1748457000000|2025-05-28 18:30:00|5136.6|5130.6|5133.6|5127.6|5137.1|5131.1|5133.6|5127.6|9
1748457300000|2025-05-28 18:35:00|5132.6|5126.6|5133.1|5127.1|5135.6|5129.6|5132.1|5126.1|4
1748457600000|2025-05-28 18:40:00|5133.6|5127.6|5133.6|5127.6|5135.6|5129.6|5133.6|5127.6|9
1748457900000|2025-05-28 18:45:00|5133.1|5127.1|5138.1|5132.1|5144.1|5138.1|5132.6|5126.6|43
1748458200000|2025-05-28 18:50:00|5137.6|5131.6|5138.6|5132.6|5141.1|5135.1|5133.1|5127.1|63
1748458500000|2025-05-28 18:55:00|5138.1|5132.1|5139.7|5130.7|5141.1|5135.1|5136.1|5130.1|59
1748458800000|2025-05-28 19:00:00|5139.6|5130.6|5138.3|5129.3|5140.5|5131.5|5138.2|5129.2|0
1748459100000|2025-05-28 19:05:00|5138.2|5129.2|5139.8|5130.8|5140.9|5131.9|5138.2|5129.2|0
1748459400000|2025-05-28 19:10:00|5139.7|5130.7|5136.3|5127.3|5140.2|5131.2|5135.2|5126.2|0
1748459700000|2025-05-28 19:15:00|5136.4|5127.4|5135.4|5126.4|5136.7|5127.7|5134.9|5125.9|0
1748460000000|2025-05-28 19:20:00|5135.5|5126.5|5133|5124|5135.6|5126.6|5132.2|5123.2|0
1748460300000|2025-05-28 19:25:00|5133.1|5124.1|5132.2|5123.2|5133.2|5124.2|5131.3|5122.3|0
1748460600000|2025-05-28 19:30:00|5132.1|5123.1|5133.1|5124.1|5133.4|5124.4|5131.9|5122.9|0
1748460900000|2025-05-28 19:35:00|5133|5124|5130.2|5121.2|5133.1|5124.1|5130.1|5121.1|0
1748461200000|2025-05-28 19:40:00|5130.3|5121.3|5130.9|5121.9|5133.1|5124.1|5129.5|5120.5|0
1748461500000|2025-05-28 19:45:00|5130.8|5121.8|5132.7|5123.7|5133.4|5124.4|5130.3|5121.3|0
1748461800000|2025-05-28 19:50:00|5132.3|5123.3|5127.2|5118.2|5132.3|5123.3|5125.2|5116.2|0
1748462100000|2025-05-28 19:55:00|5126.8|5117.8|5125.3|5116.3|5128|5119|5123.8|5114.8|0
1748462400000|2025-05-28 20:00:00|5125.8|5116.8|5125.4|5116.4|5125.9|5116.9|5120.3|5111.3|0
1748462700000|2025-05-28 20:05:00|5125.6|5116.6|5128.1|5119.1|5129|5120|5125.4|5116.4|0
1748463000000|2025-05-28 20:10:00|5128.3|5119.3|5126.3|5117.3|5128.3|5119.3|5125.1|5116.1|0
1748463300000|2025-05-28 20:15:00|5126.1|5117.1|5128.1|5119.1|5129.2|5120.2|5125.8|5116.8|0
1748463600000|2025-05-28 20:20:00|5123.7|5114.7|5132.7|5123.7|5137.3|5128.3|5120.5|5111.5|0
1748463900000|2025-05-28 20:25:00|5132.9|5123.9|5134.1|5125.1|5136.9|5127.9|5132.9|5123.9|0
1748464200000|2025-05-28 20:30:00|5133.9|5124.9|5134.1|5125.1|5135.1|5126.1|5132.5|5123.5|0
1748464500000|2025-05-28 20:35:00|5134.2|5125.2|5135.4|5126.4|5137.6|5128.6|5134.1|5125.1|0
1748464800000|2025-05-28 20:40:00|5135.3|5126.3|5139.1|5130.1|5139.1|5130.1|5135.1|5126.1|0
1748465100000|2025-05-28 20:45:00|5139.3|5130.3|5139.5|5130.5|5139.8|5130.8|5138.1|5129.1|0
1748465400000|2025-05-28 20:50:00|5139.3|5130.3|5138.8|5129.8|5140.1|5131.1|5137.4|5128.4|0
1748465700000|2025-05-28 20:55:00|5138.9|5129.9|5142.7|5133.7|5143.4|5134.4|5138.1|5129.1|0
1748466000000|2025-05-28 21:00:00|5142.8|5133.8|5140.4|5131.4|5143|5134|5140.4|5131.4|0
1748466300000|2025-05-28 21:05:00|5140.7|5131.7|5140.8|5131.8|5141.6|5132.6|5139.8|5130.8|0
1748466600000|2025-05-28 21:10:00|5140.9|5131.9|5141.4|5132.4|5141.5|5132.5|5140.7|5131.7|0
1748466900000|2025-05-28 21:15:00|5140.8|5131.8|5140.6|5131.6|5141.4|5132.4|5140.2|5131.2|0
1748467200000|2025-05-28 21:20:00|5140.7|5131.7|5138.4|5129.4|5140.7|5131.7|5138.4|5129.4|0
1748467500000|2025-05-28 21:25:00|5138.3|5129.3|5136.4|5127.4|5138.8|5129.8|5135.9|5126.9|0
1748467800000|2025-05-28 21:30:00|5136.5|5127.5|5135.4|5126.4|5137.5|5128.5|5134.7|5125.7|0
1748468100000|2025-05-28 21:35:00|5136.7|5127.7|5136.3|5127.3|5137.2|5128.2|5135.7|5126.7|0
1748468400000|2025-05-28 21:40:00|5136.4|5127.4|5136.6|5127.6|5137.4|5128.4|5135.1|5126.1|0
1748468700000|2025-05-28 21:45:00|5136.9|5127.9|5137.9|5128.9|5138.6|5129.6|5136.3|5127.3|0
1748469000000|2025-05-28 21:50:00|5138|5129|5139.8|5130.8|5140.7|5131.7|5138|5129|0
1748469300000|2025-05-28 21:55:00|5139.9|5130.9|5139.2|5130.2|5139.9|5130.9|5138.5|5129.5|0
1748469600000|2025-05-28 22:00:00|5139.3|5130.3|5139.8|5130.8|5141.5|5132.5|5136.8|5127.8|0
1748469900000|2025-05-28 22:05:00|5139.7|5130.7|5141|5132|5141.5|5132.5|5138.1|5129.1|0
1748470200000|2025-05-28 22:10:00|5140.9|5131.9|5141.1|5132.1|5142.1|5133.1|5139.9|5130.9|0
1748470500000|2025-05-28 22:15:00|5141|5132|5141.8|5132.8|5142.2|5133.2|5140.9|5131.9|0
1748470800000|2025-05-28 22:20:00|5141.9|5132.9|5141.1|5132.1|5142.1|5133.1|5140.6|5131.6|0
1748471100000|2025-05-28 22:25:00|5141.2|5132.2|5141.1|5132.1|5141.6|5132.6|5139.6|5130.6|0
1748471400000|2025-05-28 22:30:00|5141|5132|5141.2|5132.2|5141.6|5132.6|5140.2|5131.2|0
1748471700000|2025-05-28 22:35:00|5141.3|5132.3|5145.3|5136.3|5145.6|5136.6|5141.1|5132.1|0
1748472000000|2025-05-28 22:40:00|5145.5|5136.5|5146|5137|5147.2|5138.2|5145.5|5136.5|0
1748472300000|2025-05-28 22:45:00|5146.2|5137.2|5151|5142|5151.1|5142.1|5146.2|5137.2|0
1748472600000|2025-05-28 22:50:00|5150.9|5141.9|5154.8|5145.8|5155.5|5146.5|5150.8|5141.8|0
1748472900000|2025-05-28 22:55:00|5154.7|5145.7|5156.3|5147.3|5157.3|5148.3|5154.6|5145.6|0
1748473200000|2025-05-28 23:00:00|5156.4|5147.4|5165|5156|5165.5|5156.5|5156.4|5147.4|0
1748473500000|2025-05-28 23:05:00|5165.1|5156.1|5172.4|5163.4|5175|5166|5164.5|5155.5|0
1748473800000|2025-05-28 23:10:00|5172.3|5163.3|5182.7|5173.7|5183.6|5174.6|5172.3|5163.3|0
1748474100000|2025-05-28 23:15:00|5182.8|5173.8|5188.8|5179.8|5193.4|5184.4|5182.7|5173.7|0
1748474400000|2025-05-28 23:20:00|5188.7|5179.7|5194.5|5185.5|5195.7|5186.7|5182.4|5173.4|0
1748474700000|2025-05-28 23:25:00|5194.6|5185.6|5195.8|5186.8|5198.5|5189.5|5191|5182|0
1748475000000|2025-05-28 23:30:00|5196|5187|5198.9|5189.9|5200|5191|5194.7|5185.7|0
1748475300000|2025-05-28 23:35:00|5198.8|5189.8|5202.9|5193.9|5203.9|5194.9|5198.5|5189.5|0
1748475600000|2025-05-28 23:40:00|5202.8|5193.8|5203|5194|5207|5198|5199|5190|0
1748475900000|2025-05-28 23:45:00|5202.7|5193.7|5198.4|5189.4|5203.6|5194.6|5196.2|5187.2|0
1748476200000|2025-05-28 23:50:00|5198.2|5189.2|5199.2|5190.2|5199.5|5190.5|5195.6|5186.6|0
1748476500000|2025-05-28 23:55:00|5199.3|5190.3|5203.2|5194.2|5204|5195|5198.9|5189.9|0
1748476800000|2025-05-29 00:00:00|5203|5194|5199.3|5190.3|5203.7|5194.7|5197.1|5188.1|0
1748477100000|2025-05-29 00:05:00|5199.2|5190.2|5196|5187|5200.3|5191.3|5195|5186|0
1748477400000|2025-05-29 00:10:00|5195.9|5186.9|5193.8|5184.8|5196.3|5187.3|5191|5182|0
1748477700000|2025-05-29 00:15:00|5193.9|5184.9|5192.2|5183.2|5198.3|5189.3|5190.7|5181.7|0
1748478000000|2025-05-29 00:20:00|5192.1|5183.1|5192.3|5183.3|5194.8|5185.8|5190.6|5181.6|0
1748478300000|2025-05-29 00:25:00|5192.2|5183.2|5191.1|5182.1|5192.7|5183.7|5188.7|5179.7|0
1748478600000|2025-05-29 00:30:00|5191|5182|5193.6|5184.6|5194|5185|5190.2|5181.2|0
1748478900000|2025-05-29 00:35:00|5193.5|5184.5|5193.1|5184.1|5193.7|5184.7|5191.6|5182.6|0
1748479200000|2025-05-29 00:40:00|5193.2|5184.2|5194.8|5185.8|5196.9|5187.9|5193|5184|0
1748479500000|2025-05-29 00:45:00|5194.7|5185.7|5194.6|5185.6|5197.3|5188.3|5192.6|5183.6|0
1748479800000|2025-05-29 00:50:00|5194.7|5185.7|5195.7|5186.7|5195.8|5186.8|5193.1|5184.1|0
1748480100000|2025-05-29 00:55:00|5197.9|5188.9|5201|5192|5201.3|5192.3|5194.5|5185.5|0
1748480400000|2025-05-29 01:00:00|5200.9|5191.9|5192|5183|5201|5192|5191.3|5182.3|0
1748480700000|2025-05-29 01:05:00|5192.2|5183.2|5201|5192|5201|5192|5190.4|5181.4|0
1748481000000|2025-05-29 01:10:00|5201.1|5192.1|5200.8|5191.8|5201.8|5192.8|5200.3|5191.3|0
1748481300000|2025-05-29 01:15:00|5201|5192|5173.5|5169.5|5215|5211|5172|5168|2091
1748481600000|2025-05-29 01:20:00|5174.5|5170.5|5188|5184|5190.5|5186.5|5170.5|5166.5|1490
1748481900000|2025-05-29 01:25:00|5186.5|5182.5|5183.5|5179.5|5186.5|5182.5|5177|5173|653
1748482200000|2025-05-29 01:30:00|5181.5|5177.5|5164|5160|5192|5188|5164|5160|4981
1748482500000|2025-05-29 01:35:00|5163.5|5159.5|5191|5187|5194.5|5190.5|5162.5|5158.5|3098
1748482800000|2025-05-29 01:40:00|5190.5|5186.5|5203.5|5199.5|5216.5|5212.5|5184.5|5180.5|2743
1748483100000|2025-05-29 01:45:00|5204|5200|5202|5198|5216.5|5212.5|5198|5194|2283
1748483400000|2025-05-29 01:50:00|5201.5|5197.5|5216|5212|5222.5|5218.5|5195.5|5191.5|2760
1748483700000|2025-05-29 01:55:00|5215.5|5211.5|5206|5202|5222.5|5218.5|5199.5|5195.5|1948
1748484000000|2025-05-29 02:00:00|5205.5|5201.5|5200.5|5196.5|5218.5|5214.5|5200.5|5196.5|1886
1748484300000|2025-05-29 02:05:00|5201|5197|5188.5|5184.5|5203.5|5199.5|5187.5|5183.5|2703
1748484600000|2025-05-29 02:10:00|5189|5185|5195.5|5191.5|5201.5|5197.5|5188.5|5184.5|2187
1748484900000|2025-05-29 02:15:00|5196.5|5192.5|5215.3|5211.3|5217.3|5213.3|5196.5|5192.5|1744
1748485200000|2025-05-29 02:20:00|5216.3|5212.3|5209.3|5205.3|5226.3|5222.3|5208.3|5204.3|2468
1748485500000|2025-05-29 02:25:00|5208.8|5204.8|5215.3|5211.3|5223.3|5219.3|5205.3|5201.3|1473
1748485800000|2025-05-29 02:30:00|5214.8|5210.8|5214.3|5210.3|5223.3|5219.3|5210.8|5206.8|1440
1748486100000|2025-05-29 02:35:00|5213.8|5209.8|5208.3|5204.3|5223.3|5219.3|5206.3|5202.3|1351
1748486400000|2025-05-29 02:40:00|5208.8|5204.8|5229.3|5225.3|5232.8|5228.8|5208.3|5204.3|2132
1748486700000|2025-05-29 02:45:00|5230.3|5226.3|5246.3|5242.3|5248.3|5244.3|5228.3|5224.3|3201
1748487000000|2025-05-29 02:50:00|5245.3|5241.3|5228.3|5224.3|5250.3|5246.3|5228.3|5224.3|1730
1748487300000|2025-05-29 02:55:00|5228.8|5224.8|5226.3|5222.3|5237.3|5233.3|5224.3|5220.3|1160
1748487600000|2025-05-29 03:00:00|5225.8|5221.8|5216.3|5212.3|5230.8|5226.8|5214.8|5210.8|1935
1748487900000|2025-05-29 03:05:00|5215.8|5211.8|5209.3|5205.3|5223.3|5219.3|5207.3|5203.3|1643
1748488200000|2025-05-29 03:10:00|5209.8|5205.8|5213.8|5209.8|5220.3|5216.3|5207.3|5203.3|1428
1748488500000|2025-05-29 03:15:00|5213.3|5209.3|5215.3|5211.3|5222.3|5218.3|5211.3|5207.3|987
1748488800000|2025-05-29 03:20:00|5215.8|5211.8|5230.3|5226.3|5235.3|5231.3|5211.3|5207.3|1562
1748489100000|2025-05-29 03:25:00|5230.8|5226.8|5239.3|5235.3|5242.3|5238.3|5230.8|5226.8|1460
1748489400000|2025-05-29 03:30:00|5238.8|5234.8|5258.3|5254.3|5264.3|5260.3|5238.8|5234.8|3758
1748489700000|2025-05-29 03:35:00|5259.3|5255.3|5255.3|5251.3|5264.3|5260.3|5252.3|5248.3|910
1748490000000|2025-05-29 03:40:00|5256.3|5252.3|5260.3|5256.3|5270.3|5266.3|5255.3|5251.3|1558
1748490300000|2025-05-29 03:45:00|5259.3|5255.3|5262.3|5258.3|5265.3|5261.3|5259.3|5255.3|675
1748490600000|2025-05-29 03:50:00|5261.3|5257.3|5248.8|5244.8|5262.8|5258.8|5248.3|5244.3|954
1748490900000|2025-05-29 03:55:00|5249.3|5245.3|5257.3|5253.3|5259.3|5255.3|5248.3|5244.3|489
1748491200000|2025-05-29 04:00:00|5258.8|5249.8|5260.1|5251.1|5260.4|5251.4|5258.6|5249.6|0
1748491500000|2025-05-29 04:05:00|5260|5251|5260.2|5251.2|5260.5|5251.5|5259.7|5250.7|0
1748491800000|2025-05-29 04:10:00|5260.3|5251.3|5260.8|5251.8|5261|5252|5260|5251|0
1748492100000|2025-05-29 04:15:00|5260.9|5251.9|5259.4|5250.4|5261|5252|5258.9|5249.9|0
1748492400000|2025-05-29 04:20:00|5259.5|5250.5|5260.3|5251.3|5260.5|5251.5|5259.3|5250.3|0
1748492700000|2025-05-29 04:25:00|5260.1|5251.1|5259.5|5250.5|5260.3|5251.3|5258.5|5249.5|0
1748493000000|2025-05-29 04:30:00|5259.4|5250.4|5258.1|5249.1|5260.2|5251.2|5258.1|5249.1|0
1748493300000|2025-05-29 04:35:00|5258.2|5249.2|5258.8|5249.8|5259.3|5250.3|5257.4|5248.4|0
1748493600000|2025-05-29 04:40:00|5258.9|5249.9|5260.3|5251.3|5260.7|5251.7|5258.9|5249.9|0
1748493900000|2025-05-29 04:45:00|5260.4|5251.4|5260.1|5251.1|5260.7|5251.7|5259.9|5250.9|0
1748494200000|2025-05-29 04:50:00|5260.2|5251.2|5260.5|5251.5|5260.7|5251.7|5259.7|5250.7|0
1748494500000|2025-05-29 04:55:00|5260.7|5251.7|5261.2|5252.2|5261.7|5252.7|5260.2|5251.2|7
1748494800000|2025-05-29 05:00:00|5257.8|5253.8|5259.3|5255.3|5270.3|5266.3|5250.3|5246.3|2913
1748495100000|2025-05-29 05:05:00|5259.8|5255.8|5257.3|5253.3|5264.8|5260.8|5255.3|5251.3|1297
1748495400000|2025-05-29 05:10:00|5256.8|5252.8|5275.3|5271.3|5278.8|5274.8|5256.3|5252.3|2910
1748495700000|2025-05-29 05:15:00|5275.8|5271.8|5300.3|5296.3|5305.3|5301.3|5275.3|5271.3|2923
1748496000000|2025-05-29 05:20:00|5299.8|5295.8|5299.3|5295.3|5309.3|5305.3|5297.3|5293.3|2186
1748496300000|2025-05-29 05:25:00|5299.8|5295.8|5293.8|5289.8|5305.3|5301.3|5291.3|5287.3|1539
1748496600000|2025-05-29 05:30:00|5293.3|5289.3|5290.3|5286.3|5302.8|5298.8|5288.3|5284.3|1555
1748496900000|2025-05-29 05:35:00|5289.8|5285.8|5291.3|5287.3|5300.3|5296.3|5288.3|5284.3|895
1748497200000|2025-05-29 05:40:00|5292.3|5288.3|5294.3|5290.3|5303.8|5299.8|5291.3|5287.3|1226
1748497500000|2025-05-29 05:45:00|5293.8|5289.8|5277.3|5273.3|5296.3|5292.3|5277.3|5273.3|1093
1748497800000|2025-05-29 05:50:00|5278.3|5274.3|5281.3|5277.3|5286.3|5282.3|5277.3|5273.3|769
1748498100000|2025-05-29 05:55:00|5281.8|5277.8|5278.3|5274.3|5284.3|5280.3|5275.3|5271.3|975
1748498400000|2025-05-29 06:00:00|5279.3|5275.3|5265.3|5261.3|5283.3|5279.3|5264.8|5260.8|1631
1748498700000|2025-05-29 06:05:00|5264.8|5260.8|5259.3|5255.3|5270.8|5266.8|5256.3|5252.3|3468
1748499000000|2025-05-29 06:10:00|5260.3|5256.3|5259.3|5255.3|5272.3|5268.3|5259.3|5255.3|972
1748499300000|2025-05-29 06:15:00|5260.3|5256.3|5252.3|5248.3|5262.3|5258.3|5252.3|5248.3|1031
1748499600000|2025-05-29 06:20:00|5253.3|5249.3|5258.3|5254.3|5259.3|5255.3|5252.3|5248.3|990
1748499900000|2025-05-29 06:25:00|5257.8|5253.8|5273.3|5269.3|5277.3|5273.3|5257.3|5253.3|1115
1748500200000|2025-05-29 06:30:00|5272.3|5268.3|5278.3|5274.3|5282.3|5278.3|5272.3|5268.3|1033
1748500500000|2025-05-29 06:35:00|5279.3|5275.3|5271.3|5267.3|5281.3|5277.3|5270.3|5266.3|788
1748500800000|2025-05-29 06:40:00|5271.8|5267.8|5271.3|5267.3|5277.3|5273.3|5270.3|5266.3|625
1748501100000|2025-05-29 06:45:00|5272.3|5268.3|5269.3|5265.3|5276.3|5272.3|5269.3|5265.3|519
1748501400000|2025-05-29 06:50:00|5268.8|5264.8|5276.3|5272.3|5280.3|5276.3|5268.3|5264.3|718
1748501700000|2025-05-29 06:55:00|5275.8|5271.8|5287.3|5283.3|5289.3|5285.3|5275.3|5271.3|801
1748502000000|2025-05-29 07:00:00|5288.3|5284.3|5303.3|5299.3|5322.8|5318.8|5287.8|5283.8|3560
1748502300000|2025-05-29 07:05:00|5304.3|5300.3|5290.3|5286.3|5307.3|5303.3|5288.3|5284.3|839
1748502600000|2025-05-29 07:10:00|5291.3|5287.3|5301.3|5297.3|5304.3|5300.3|5291.3|5287.3|915
1748502900000|2025-05-29 07:15:00|5301.8|5297.8|5306.3|5302.3|5307.3|5303.3|5300.3|5296.3|646
1748503200000|2025-05-29 07:20:00|5306.8|5302.8|5305.8|5301.8|5312.3|5308.3|5305.8|5301.8|2041
1748503500000|2025-05-29 07:25:00|5306.3|5302.3|5301.3|5297.3|5307.8|5303.8|5300.3|5296.3|1087
1748503800000|2025-05-29 07:30:00|5302.3|5298.3|5293.3|5289.3|5304.3|5300.3|5292.3|5288.3|2576
1748504100000|2025-05-29 07:35:00|5294.3|5290.3|5299.8|5295.8|5305.3|5301.3|5293.3|5289.3|1853
1748504400000|2025-05-29 07:40:00|5299.3|5295.3|5295.3|5291.3|5302.3|5298.3|5294.3|5290.3|1564
1748504700000|2025-05-29 07:45:00|5295.8|5291.8|5299.3|5295.3|5300.3|5296.3|5295.3|5291.3|1589
1748505000000|2025-05-29 07:50:00|5299.8|5295.8|5299.3|5295.3|5302.3|5298.3|5298.3|5294.3|1448
1748505300000|2025-05-29 07:55:00|5299.8|5295.8|5302.3|5298.3|5304.3|5300.3|5297.3|5293.3|1641
1748505600000|2025-05-29 08:00:00|5301.3|5297.3|5298.3|5294.3|5303.3|5299.3|5297.3|5293.3|1943
1748505900000|2025-05-29 08:05:00|5297.3|5293.3|5294.3|5290.3|5302.8|5298.8|5294.3|5290.3|2195
1748506200000|2025-05-29 08:10:00|5293.8|5289.8|5286.3|5282.3|5294.8|5290.8|5285.3|5281.3|1291
1748506500000|2025-05-29 08:15:00|5285.8|5281.8|5283.3|5279.3|5285.8|5281.8|5282.3|5278.3|1530
1748506800000|2025-05-29 08:20:00|5283.8|5279.8|5277.3|5273.3|5284.3|5280.3|5276.8|5272.8|1736
1748507100000|2025-05-29 08:25:00|5276.8|5272.8|5276.8|5272.8|5280.3|5276.3|5275.3|5271.3|757
1748507400000|2025-05-29 08:30:00|5279.3|5270.3|5277|5268|5279.4|5270.4|5276.6|5267.6|102
1748507700000|2025-05-29 08:35:00|5276.9|5267.9|5277.7|5268.7|5279.5|5270.5|5276.5|5267.5|0
1748508000000|2025-05-29 08:40:00|5277.8|5268.8|5278|5269|5279.2|5270.2|5277.1|5268.1|0
1748508300000|2025-05-29 08:45:00|5278.1|5269.1|5277.1|5268.1|5278.6|5269.6|5276.6|5267.6|0
1748508600000|2025-05-29 08:50:00|5277.2|5268.2|5278.2|5269.2|5278.7|5269.7|5276.8|5267.8|0
1748508900000|2025-05-29 08:55:00|5278.4|5269.4|5279|5270|5279.4|5270.4|5277|5268|0
1748509200000|2025-05-29 09:00:00|5279.2|5270.2|5279.7|5270.7|5279.7|5270.7|5277.7|5268.7|0
1748509500000|2025-05-29 09:05:00|5279.6|5270.6|5280.5|5271.5|5280.7|5271.7|5279.5|5270.5|0
1748509800000|2025-05-29 09:10:00|5280.4|5271.4|5281.2|5272.2|5281.9|5272.9|5279.9|5270.9|0
1748510100000|2025-05-29 09:15:00|5280.8|5270.8|5276.8|5269.8|5280.8|5270.8|5273.8|5266.8|276
1748510400000|2025-05-29 09:20:00|5277.8|5270.8|5278.8|5271.8|5279.8|5272.8|5276.8|5269.8|95
1748510700000|2025-05-29 09:25:00|5279.8|5272.8|5281.8|5274.8|5282.8|5274.8|5278.8|5271.8|111
1748511000000|2025-05-29 09:30:00|5282.8|5275.8|5278.8|5271.8|5284.8|5277.8|5278.8|5271.8|168
1748511300000|2025-05-29 09:35:00|5277.8|5270.8|5279.8|5272.8|5281.8|5273.8|5277.8|5270.8|82
1748511600000|2025-05-29 09:40:00|5278.8|5271.8|5276.8|5269.8|5278.8|5271.8|5275.8|5268.8|88
1748511900000|2025-05-29 09:45:00|5277.8|5270.8|5275.8|5268.8|5277.8|5270.8|5275.8|5268.8|36
1748512200000|2025-05-29 09:50:00|5274.8|5267.8|5273.8|5266.8|5275.8|5268.8|5273.8|5266.8|57
1748512500000|2025-05-29 09:55:00|5274.8|5267.8|5271.8|5264.8|5276.8|5268.8|5271.8|5264.8|82
1748512800000|2025-05-29 10:00:00|5272.8|5265.8|5271.8|5264.8|5275.8|5267.8|5271.8|5264.8|77
1748513100000|2025-05-29 10:05:00|5272.8|5263.8|5272.8|5265.8|5272.8|5265.8|5270.8|5262.8|40
1748513400000|2025-05-29 10:10:00|5273.8|5266.8|5271.8|5264.8|5274.8|5266.8|5270.8|5263.8|123
1748513700000|2025-05-29 10:15:00|5270.8|5263.8|5269.8|5262.8|5271.8|5264.8|5269.8|5262.8|47
1748514000000|2025-05-29 10:20:00|5270.8|5263.8|5268.8|5261.8|5270.8|5263.8|5267.8|5260.8|121
1748514300000|2025-05-29 10:25:00|5269.8|5262.8|5267.8|5260.8|5270.8|5263.8|5267.8|5260.8|58
1748514600000|2025-05-29 10:30:00|5268.8|5261.8|5269.8|5262.8|5269.8|5262.8|5267.8|5260.8|100
1748514900000|2025-05-29 10:35:00|5268.8|5261.8|5263.8|5256.8|5268.8|5261.8|5262.8|5255.8|88
1748515200000|2025-05-29 10:40:00|5262.8|5255.8|5263.8|5256.8|5265.8|5257.8|5262.8|5255.8|41
1748515500000|2025-05-29 10:45:00|5262.8|5255.8|5256.8|5249.8|5262.8|5255.8|5256.8|5249.8|62
1748515800000|2025-05-29 10:50:00|5255.8|5248.8|5245.8|5238.8|5255.8|5249.8|5245.8|5238.8|81
1748516100000|2025-05-29 10:55:00|5246.8|5239.8|5248.8|5241.8|5249.8|5242.8|5242.8|5235.8|112
1748516400000|2025-05-29 11:00:00|5249.8|5242.8|5248.8|5241.8|5251.8|5244.8|5247.8|5240.8|58
1748516700000|2025-05-29 11:05:00|5249.8|5240.8|5250.8|5242.8|5251.8|5244.8|5248.8|5240.8|31
1748517000000|2025-05-29 11:10:00|5249.8|5243.8|5251.8|5244.8|5252.8|5244.8|5249.8|5242.8|57
1748517300000|2025-05-29 11:15:00|5252.8|5245.8|5248.8|5241.8|5252.8|5245.8|5247.8|5240.8|38
1748517600000|2025-05-29 11:20:00|5249.8|5240.8|5245.8|5238.8|5250.8|5243.8|5245.8|5238.8|17
1748517900000|2025-05-29 11:25:00|5246.8|5239.8|5242.8|5235.8|5246.8|5239.8|5242.8|5235.8|53
1748518200000|2025-05-29 11:30:00|5241.8|5234.8|5244.8|5237.8|5246.8|5239.8|5241.8|5234.8|58
1748518500000|2025-05-29 11:35:00|5245.8|5238.8|5244.8|5237.8|5247.8|5240.8|5244.8|5237.8|26
1748518800000|2025-05-29 11:40:00|5243.8|5236.8|5246.8|5239.8|5246.8|5239.8|5242.8|5235.8|15
1748519100000|2025-05-29 11:45:00|5247.8|5240.8|5245.8|5238.8|5247.8|5240.8|5244.8|5237.8|16
1748519400000|2025-05-29 11:50:00|5244.8|5237.8|5242.8|5235.8|5244.8|5237.8|5242.8|5234.8|13
1748519700000|2025-05-29 11:55:00|5243.8|5234.8|5241.8|5234.8|5243.8|5235.8|5240.8|5233.8|14
1748520000000|2025-05-29 12:00:00|5242.8|5235.8|5252.8|5244.8|5252.8|5245.8|5241.8|5234.8|140
1748520300000|2025-05-29 12:05:00|5251.8|5245.8|5250.8|5243.8|5255.8|5248.8|5248.8|5241.8|134
1748520600000|2025-05-29 12:10:00|5251.8|5244.8|5249.8|5242.8|5251.8|5244.8|5247.8|5240.8|148
1748520900000|2025-05-29 12:15:00|5248.8|5241.8|5251.8|5244.8|5252.8|5245.8|5248.8|5241.8|61
1748521200000|2025-05-29 12:20:00|5250.8|5243.8|5250.8|5243.8|5255.8|5247.8|5250.8|5243.8|55
1748521500000|2025-05-29 12:25:00|5251.8|5244.8|5250.8|5243.8|5251.8|5244.8|5249.8|5242.8|22
1748521800000|2025-05-29 12:30:00|5251.8|5244.8|5251.8|5244.8|5254.8|5247.8|5247.8|5240.8|80
1748522100000|2025-05-29 12:35:00|5252.8|5243.8|5245.8|5238.8|5252.8|5245.8|5245.8|5238.8|63
1748522400000|2025-05-29 12:40:00|5244.8|5237.8|5244.8|5237.8|5246.8|5239.8|5243.8|5236.8|97
1748522700000|2025-05-29 12:45:00|5245.8|5238.8|5246.8|5239.8|5247.8|5240.8|5244.8|5237.8|50
1748523000000|2025-05-29 12:50:00|5247.8|5240.8|5245.8|5238.8|5247.8|5240.8|5242.8|5235.8|269
1748523300000|2025-05-29 12:55:00|5244.8|5237.8|5246.3|5240.3|5246.8|5240.3|5243.8|5236.8|61
1748523600000|2025-05-29 13:00:00|5246.8|5240.8|5249.3|5243.3|5249.8|5243.8|5246.3|5240.3|29
1748523900000|2025-05-29 13:05:00|5248.8|5242.8|5247.3|5241.3|5252.3|5246.3|5247.3|5241.3|36
1748524200000|2025-05-29 13:10:00|5246.8|5240.8|5248.3|5242.3|5248.3|5242.3|5246.3|5240.3|40
1748524500000|2025-05-29 13:15:00|5247.8|5241.8|5251.3|5245.3|5251.3|5245.3|5246.3|5240.3|81
1748524800000|2025-05-29 13:20:00|5250.8|5244.8|5254.3|5248.3|5255.3|5249.3|5249.3|5243.3|65
1748525100000|2025-05-29 13:25:00|5253.8|5247.8|5255.8|5249.8|5255.8|5249.8|5247.3|5241.3|99
1748525400000|2025-05-29 13:30:00|5256.3|5250.3|5243.3|5237.3|5262.8|5256.8|5237.3|5231.3|823
1748525700000|2025-05-29 13:35:00|5242.8|5236.8|5230.3|5224.3|5243.8|5237.8|5230.3|5224.3|385
1748526000000|2025-05-29 13:40:00|5229.8|5223.8|5221.8|5215.8|5235.3|5229.3|5220.3|5214.3|379
1748526300000|2025-05-29 13:45:00|5221.3|5215.3|5226.3|5220.3|5230.3|5224.3|5220.3|5214.3|273
1748526600000|2025-05-29 13:50:00|5225.8|5219.8|5225.8|5219.8|5228.3|5222.3|5221.3|5215.3|243
1748526900000|2025-05-29 13:55:00|5226.3|5220.3|5225.3|5219.3|5227.3|5221.3|5217.8|5211.8|112
1748527200000|2025-05-29 14:00:00|5224.8|5218.8|5226.8|5220.8|5230.3|5224.3|5224.3|5218.3|138
1748527500000|2025-05-29 14:05:00|5227.3|5221.3|5221.3|5215.3|5227.3|5221.3|5220.3|5214.3|189
1748527800000|2025-05-29 14:10:00|5221.8|5215.8|5222.8|5216.8|5223.8|5217.8|5217.3|5211.3|185
1748528100000|2025-05-29 14:15:00|5223.3|5217.3|5218.3|5212.3|5225.3|5219.3|5214.3|5208.3|224
1748528400000|2025-05-29 14:20:00|5218.8|5212.8|5221.8|5215.8|5222.3|5216.3|5215.3|5209.3|118
1748528700000|2025-05-29 14:25:00|5222.3|5216.3|5213.8|5207.8|5223.8|5217.8|5213.3|5207.3|104
1748529000000|2025-05-29 14:30:00|5213.3|5207.3|5211.8|5205.8|5215.8|5209.8|5210.8|5204.8|133
1748529300000|2025-05-29 14:35:00|5211.3|5205.3|5210.3|5204.3|5213.8|5207.8|5210.3|5204.3|45
1748529600000|2025-05-29 14:40:00|5209.8|5203.8|5214.3|5208.3|5215.3|5209.3|5207.3|5201.3|72
1748529900000|2025-05-29 14:45:00|5214.8|5208.8|5219.8|5213.8|5220.8|5214.8|5214.3|5208.3|71
1748530200000|2025-05-29 14:50:00|5220.3|5214.3|5222.3|5216.3|5223.3|5217.3|5218.3|5212.3|46
1748530500000|2025-05-29 14:55:00|5222.8|5216.8|5225.3|5219.3|5225.3|5219.3|5221.3|5215.3|31
1748530800000|2025-05-29 15:00:00|5224.8|5218.8|5227.8|5221.8|5229.3|5223.3|5224.3|5218.3|91
1748531100000|2025-05-29 15:05:00|5227.3|5221.3|5223.3|5217.3|5228.8|5222.8|5222.3|5216.3|65
1748531400000|2025-05-29 15:10:00|5223.8|5217.8|5219.8|5213.8|5228.3|5222.3|5219.3|5213.3|51
1748531700000|2025-05-29 15:15:00|5219.3|5213.3|5217.3|5211.3|5221.8|5215.8|5217.3|5211.3|41
1748532000000|2025-05-29 15:20:00|5217.8|5211.8|5221.3|5215.3|5221.8|5215.8|5217.3|5211.3|29
1748532300000|2025-05-29 15:25:00|5221.8|5215.8|5226.3|5220.3|5226.8|5220.8|5219.3|5213.3|93
1748532600000|2025-05-29 15:30:00|5227.3|5221.3|5219.3|5213.3|5228.3|5222.3|5217.3|5211.3|42
1748532900000|2025-05-29 15:35:00|5218.3|5212.3|5217.8|5211.8|5222.8|5216.8|5217.3|5211.3|43
1748533200000|2025-05-29 15:40:00|5217.3|5211.3|5217.8|5211.8|5219.3|5213.3|5215.3|5209.3|23
1748533500000|2025-05-29 15:45:00|5218.3|5212.3|5213.3|5207.3|5218.3|5212.3|5213.3|5207.3|34
1748533800000|2025-05-29 15:50:00|5213.8|5207.8|5220.8|5214.8|5222.3|5216.3|5213.3|5207.3|32
1748534100000|2025-05-29 15:55:00|5220.3|5214.3|5211.3|5205.3|5221.8|5215.8|5206.8|5200.8|77
1748534400000|2025-05-29 16:00:00|5210.8|5204.8|5213.3|5207.3|5214.3|5208.3|5208.3|5202.3|60
1748534700000|2025-05-29 16:05:00|5213.8|5207.8|5215.3|5209.3|5216.3|5210.3|5213.3|5207.3|26
1748535000000|2025-05-29 16:10:00|5216.3|5210.3|5220.8|5214.8|5221.3|5215.3|5215.8|5209.8|34
1748535300000|2025-05-29 16:15:00|5221.3|5215.3|5224.8|5218.8|5225.3|5219.3|5220.8|5214.8|46
1748535600000|2025-05-29 16:20:00|5225.3|5219.3|5223.3|5217.3|5225.8|5219.8|5223.3|5217.3|23
1748535900000|2025-05-29 16:25:00|5222.3|5216.3|5224.3|5218.3|5225.3|5219.3|5222.3|5216.3|30
1748536200000|2025-05-29 16:30:00|5224.8|5218.8|5224.3|5218.3|5226.3|5220.3|5224.3|5218.3|18
1748536500000|2025-05-29 16:35:00|5223.8|5217.8|5227.3|5221.3|5227.3|5221.3|5223.3|5217.3|42
1748536800000|2025-05-29 16:40:00|5227.8|5221.8|5226.3|5220.3|5228.3|5222.3|5225.3|5219.3|29
1748537100000|2025-05-29 16:45:00|5226.8|5220.8|5225.3|5219.3|5227.3|5221.3|5224.3|5218.3|12
1748537400000|2025-05-29 16:50:00|5224.8|5218.8|5227.3|5221.3|5227.3|5221.3|5224.8|5218.8|9
1748537700000|2025-05-29 16:55:00|5226.8|5220.8|5228.3|5222.3|5229.3|5223.3|5225.3|5219.3|26
1748538000000|2025-05-29 17:00:00|5227.8|5221.8|5228.3|5222.3|5230.3|5224.3|5227.3|5221.3|36
1748538300000|2025-05-29 17:05:00|5227.3|5221.3|5228.3|5222.3|5229.8|5223.8|5225.3|5219.3|29
1748538600000|2025-05-29 17:10:00|5228.8|5222.8|5229.8|5223.8|5231.3|5225.3|5228.3|5222.3|35
1748538900000|2025-05-29 17:15:00|5230.3|5224.3|5231.3|5225.3|5233.3|5227.3|5229.3|5223.3|41
1748539200000|2025-05-29 17:20:00|5231.8|5225.8|5233.3|5227.3|5234.3|5228.3|5231.3|5225.3|32
1748539500000|2025-05-29 17:25:00|5232.3|5226.3|5230.3|5224.3|5233.3|5227.3|5230.3|5224.3|33
1748539800000|2025-05-29 17:30:00|5230.8|5224.8|5232.3|5226.3|5233.3|5227.3|5230.3|5224.3|53
1748540100000|2025-05-29 17:35:00|5232.8|5226.8|5233.3|5227.3|5234.3|5228.3|5230.8|5224.8|47
1748540400000|2025-05-29 17:40:00|5233.8|5227.8|5234.3|5228.3|5235.3|5229.3|5233.3|5227.3|29
1748540700000|2025-05-29 17:45:00|5233.3|5227.3|5231.3|5225.3|5235.3|5229.3|5230.3|5224.3|36
1748541000000|2025-05-29 17:50:00|5230.8|5224.8|5229.3|5223.3|5234.3|5228.3|5229.3|5223.3|33
1748541300000|2025-05-29 17:55:00|5228.8|5222.8|5228.3|5222.3|5230.3|5224.3|5228.3|5222.3|29
1748541600000|2025-05-29 18:00:00|5228.8|5222.8|5231.3|5225.3|5232.3|5226.3|5228.8|5222.8|33
1748541900000|2025-05-29 18:05:00|5231.8|5225.8|5231.3|5225.3|5233.3|5227.3|5231.3|5225.3|32
1748542200000|2025-05-29 18:10:00|5230.8|5224.8|5229.8|5223.8|5232.3|5226.3|5229.3|5223.3|24
1748542500000|2025-05-29 18:15:00|5230.3|5224.3|5227.3|5221.3|5232.3|5226.3|5227.3|5221.3|15
1748542800000|2025-05-29 18:20:00|5226.8|5220.8|5224.8|5218.8|5227.3|5221.3|5224.3|5218.3|43
1748543100000|2025-05-29 18:25:00|5224.3|5218.3|5224.8|5218.8|5226.3|5220.3|5224.3|5218.3|30
1748543400000|2025-05-29 18:30:00|5225.3|5219.3|5229.8|5223.8|5229.8|5223.8|5225.3|5219.3|19
1748543700000|2025-05-29 18:35:00|5229.3|5223.3|5226.8|5220.8|5230.3|5224.3|5226.3|5220.3|28
1748544000000|2025-05-29 18:40:00|5226.3|5220.3|5227.3|5221.3|5228.3|5222.3|5224.3|5218.3|19
1748544300000|2025-05-29 18:45:00|5227.8|5221.8|5226.3|5220.3|5229.3|5223.3|5226.3|5220.3|61
1748544600000|2025-05-29 18:50:00|5226.8|5220.8|5225.3|5219.3|5228.3|5222.3|5225.3|5219.3|56
1748544900000|2025-05-29 18:55:00|5225.8|5219.8|5229.3|5220.3|5229.3|5223.3|5224.8|5218.8|106
1748545200000|2025-05-29 19:00:00|5229.4|5220.4|5230.1|5221.1|5230.4|5221.4|5229.2|5220.2|0
1748545500000|2025-05-29 19:05:00|5230.2|5221.2|5227.3|5218.3|5230.3|5221.3|5224.1|5215.1|0
1748545800000|2025-05-29 19:10:00|5227.4|5218.4|5225.7|5216.7|5227.5|5218.5|5225.6|5216.6|0
1748546100000|2025-05-29 19:15:00|5225.6|5216.6|5230.7|5221.7|5230.8|5221.8|5225.5|5216.5|0
1748546400000|2025-05-29 19:20:00|5230.8|5221.8|5231.4|5222.4|5232.3|5223.3|5230.7|5221.7|0
1748546700000|2025-05-29 19:25:00|5231.3|5222.3|5227.7|5218.7|5231.8|5222.8|5227.7|5218.7|0
1748547000000|2025-05-29 19:30:00|5227.8|5218.8|5229.5|5220.5|5229.8|5220.8|5227.7|5218.7|0
1748547300000|2025-05-29 19:35:00|5229.4|5220.4|5227.9|5218.9|5229.6|5220.6|5227.8|5218.8|0
1748547600000|2025-05-29 19:40:00|5228|5219|5227.8|5218.8|5230|5221|5227.8|5218.8|0
1748547900000|2025-05-29 19:45:00|5227.7|5218.7|5230.8|5221.8|5231.5|5222.5|5227.7|5218.7|0
1748548200000|2025-05-29 19:50:00|5231.6|5222.6|5229.1|5220.1|5234.5|5225.5|5227.7|5218.7|0
1748548500000|2025-05-29 19:55:00|5229.2|5220.2|5232|5223|5233.6|5224.6|5229.1|5220.1|0
1748548800000|2025-05-29 20:00:00|5231.8|5222.8|5229|5220|5233.7|5224.7|5229|5220|0
1748549100000|2025-05-29 20:05:00|5229.2|5220.2|5227.6|5218.6|5229.7|5220.7|5226.4|5217.4|0
1748549400000|2025-05-29 20:10:00|5227.3|5218.3|5227.9|5218.9|5229.3|5220.3|5227.1|5218.1|0
1748549700000|2025-05-29 20:15:00|5228.4|5219.4|5230.8|5221.8|5230.8|5221.8|5228.3|5219.3|0
1748550000000|2025-05-29 20:20:00|5230.6|5221.6|5230.4|5221.4|5231.1|5222.1|5229.7|5220.7|0
1748550300000|2025-05-29 20:25:00|5230.2|5221.2|5231.5|5222.5|5232.2|5223.2|5230.2|5221.2|0
1748550600000|2025-05-29 20:30:00|5231.3|5222.3|5231.1|5222.1|5232.7|5223.7|5230.8|5221.8|0
1748550900000|2025-05-29 20:35:00|5231.3|5222.3|5231.5|5222.5|5231.6|5222.6|5230.2|5221.2|0
1748551200000|2025-05-29 20:40:00|5231.3|5222.3|5229.7|5220.7|5231.5|5222.5|5229.5|5220.5|0
1748551500000|2025-05-29 20:45:00|5229.9|5220.9|5228.5|5219.5|5229.9|5220.9|5228.5|5219.5|0
1748551800000|2025-05-29 20:50:00|5228.3|5219.3|5227.2|5218.2|5229.2|5220.2|5226.9|5217.9|0
1748552100000|2025-05-29 20:55:00|5227.1|5218.1|5227.7|5218.7|5228.5|5219.5|5226.9|5217.9|0
1748552400000|2025-05-29 21:00:00|5227.9|5218.9|5228.2|5219.2|5228.3|5219.3|5227.5|5218.5|0
1748552700000|2025-05-29 21:05:00|5228.3|5219.3|5228.4|5219.4|5228.4|5219.4|5228.2|5219.2|0
1748553000000|2025-05-29 21:10:00|5228.3|5219.3|5228.4|5219.4|5228.4|5219.4|5228.3|5219.3|0
1748553300000|2025-05-29 21:15:00|5228.3|5219.3|5228.1|5219.1|5228.4|5219.4|5228.1|5219.1|0
1748553600000|2025-05-29 21:20:00|5228|5219|5227.6|5218.6|5228.2|5219.2|5227.6|5218.6|0
1748553900000|2025-05-29 21:25:00|5227.8|5218.8|5227.8|5218.8|5227.8|5218.8|5227.4|5218.4|0
1748554200000|2025-05-29 21:30:00|5227.7|5218.7|5227.5|5218.5|5227.7|5218.7|5227.4|5218.4|0
1748554500000|2025-05-29 21:35:00|5227.3|5218.3|5227.3|5218.3|5227.3|5218.3|5227.2|5218.2|0
1748554800000|2025-05-29 21:40:00|5227.2|5218.2|5226.6|5217.6|5227.2|5218.2|5226.3|5217.3|0
1748555100000|2025-05-29 21:45:00|5226.4|5217.4|5225.6|5216.6|5226.9|5217.9|5225.5|5216.5|0
1748555400000|2025-05-29 21:50:00|5225.7|5216.7|5226.2|5217.2|5226.2|5217.2|5225.5|5216.5|0
1748555700000|2025-05-29 21:55:00|5226.1|5217.1|5225.1|5216.1|5226.1|5217.1|5224.8|5215.8|0
1748556000000|2025-05-29 22:00:00|5224.9|5215.9|5225.9|5216.9|5226.7|5217.7|5223.3|5214.3|0
1748556300000|2025-05-29 22:05:00|5225.8|5216.8|5228.1|5219.1|5228.4|5219.4|5223|5214|0
1748556600000|2025-05-29 22:10:00|5228.2|5219.2|5228|5219|5229.8|5220.8|5228|5219|0
1748556900000|2025-05-29 22:15:00|5227.9|5218.9|5227.9|5218.9|5228.2|5219.2|5226.6|5217.6|0
1748557200000|2025-05-29 22:20:00|5228|5219|5224.9|5215.9|5228.2|5219.2|5224.7|5215.7|0
1748557500000|2025-05-29 22:25:00|5224.8|5215.8|5222.5|5213.5|5225.1|5216.1|5222.2|5213.2|0
1748557800000|2025-05-29 22:30:00|5222.6|5213.6|5223.7|5214.7|5225.4|5216.4|5222.2|5213.2|0
1748558100000|2025-05-29 22:35:00|5223.6|5214.6|5222.4|5213.4|5223.8|5214.8|5222.4|5213.4|0
1748558400000|2025-05-29 22:40:00|5222.6|5213.6|5219.5|5210.5|5222.6|5213.6|5219.4|5210.4|0
1748558700000|2025-05-29 22:45:00|5219.6|5210.6|5220.7|5211.7|5220.9|5211.9|5219.5|5210.5|0
1748559000000|2025-05-29 22:50:00|5220.8|5211.8|5220.4|5211.4|5221.5|5212.5|5218.2|5209.2|0
1748559300000|2025-05-29 22:55:00|5220.3|5211.3|5221.8|5212.8|5222|5213|5220|5211|0
1748559600000|2025-05-29 23:00:00|5222|5213|5221.8|5212.8|5222.9|5213.9|5220.6|5211.6|0
1748559900000|2025-05-29 23:05:00|5221.9|5212.9|5223.1|5214.1|5223.4|5214.4|5221.8|5212.8|0
1748560200000|2025-05-29 23:10:00|5223|5214|5222.8|5213.8|5223.3|5214.3|5222.2|5213.2|0
1748560500000|2025-05-29 23:15:00|5222.7|5213.7|5223.4|5214.4|5223.4|5214.4|5221.6|5212.6|0
1748560800000|2025-05-29 23:20:00|5223.5|5214.5|5224.3|5215.3|5224.5|5215.5|5222.6|5213.6|0
1748561100000|2025-05-29 23:25:00|5224.2|5215.2|5223.2|5214.2|5224.3|5215.3|5223.1|5214.1|0
1748561400000|2025-05-29 23:30:00|5223.4|5214.4|5222|5213|5224.5|5215.5|5221.7|5212.7|0
1748561700000|2025-05-29 23:35:00|5222.2|5213.2|5220.9|5211.9|5222.5|5213.5|5220.8|5211.8|0
1748562000000|2025-05-29 23:40:00|5221|5212|5219.2|5210.2|5221.3|5212.3|5218.7|5209.7|0
1748562300000|2025-05-29 23:45:00|5218.9|5209.9|5218.7|5209.7|5219|5210|5217.8|5208.8|0
1748562600000|2025-05-29 23:50:00|5218.8|5209.8|5219|5210|5219.3|5210.3|5217.4|5208.4|0
1748562900000|2025-05-29 23:55:00|5219.1|5210.1|5217.1|5208.1|5219.2|5210.2|5217.1|5208.1|0
1748563200000|2025-05-30 00:00:00|5217.2|5208.2|5220.2|5211.2|5220.8|5211.8|5217.1|5208.1|0
1748563500000|2025-05-30 00:05:00|5220.1|5211.1|5220.2|5211.2|5221.7|5212.7|5219.7|5210.7|0
1748563800000|2025-05-30 00:10:00|5220.3|5211.3|5220.1|5211.1|5221.1|5212.1|5218.9|5209.9|0
1748564100000|2025-05-30 00:15:00|5220|5211|5222.6|5213.6|5222.7|5213.7|5218.9|5209.9|0
1748564400000|2025-05-30 00:20:00|5222.8|5213.8|5222.5|5213.5|5223|5214|5221.3|5212.3|0
1748564700000|2025-05-30 00:25:00|5222.4|5213.4|5221.7|5212.7|5222.5|5213.5|5219.9|5210.9|0
1748565000000|2025-05-30 00:30:00|5221.6|5212.6|5220|5211|5221.7|5212.7|5219.1|5210.1|0
1748565300000|2025-05-30 00:35:00|5219.8|5210.8|5219.8|5210.8|5220.2|5211.2|5219.1|5210.1|0
1748565600000|2025-05-30 00:40:00|5220|5211|5222.7|5213.7|5222.7|5213.7|5219.5|5210.5|0
1748565900000|2025-05-30 00:45:00|5222.8|5213.8|5219.4|5210.4|5222.9|5213.9|5219.4|5210.4|0
1748566200000|2025-05-30 00:50:00|5219.3|5210.3|5214.7|5205.7|5221.7|5212.7|5214.7|5205.7|0
1748566500000|2025-05-30 00:55:00|5214.9|5205.9|5216.2|5207.2|5216.3|5207.3|5214.5|5205.5|0
1748566800000|2025-05-30 01:00:00|5216.1|5207.1|5210.7|5201.7|5217.7|5208.7|5210.1|5201.1|0
1748567100000|2025-05-30 01:05:00|5211|5202|5213.9|5204.9|5214.8|5205.8|5204.6|5195.6|0
1748567400000|2025-05-30 01:10:00|5214|5205|5223.2|5214.2|5223.5|5214.5|5211.6|5202.6|0
1748567700000|2025-05-30 01:15:00|5221.8|5212.8|5221.5|5217.5|5229.5|5225.5|5216.5|5212.5|809
1748568000000|2025-05-30 01:20:00|5222|5218|5224.5|5220.5|5232|5228|5221.5|5217.5|722
1748568300000|2025-05-30 01:25:00|5225|5221|5237.5|5233.5|5241.5|5237.5|5225|5221|863
1748568600000|2025-05-30 01:30:00|5237|5233|5209.5|5205.5|5238.5|5234.5|5209|5205|5664
1748568900000|2025-05-30 01:35:00|5208.5|5204.5|5198.5|5194.5|5210|5206|5192.5|5188.5|3926
1748569200000|2025-05-30 01:40:00|5196.5|5192.5|5190.5|5186.5|5204.5|5200.5|5186.5|5182.5|3082
1748569500000|2025-05-30 01:45:00|5189.5|5185.5|5188.5|5184.5|5193.5|5189.5|5179|5175|4608
1748569800000|2025-05-30 01:50:00|5188|5184|5185.5|5181.5|5201.5|5197.5|5185|5181|2126
1748570100000|2025-05-30 01:55:00|5186|5182|5187|5183|5188.5|5184.5|5181.5|5177.5|2124
1748570400000|2025-05-30 02:00:00|5186.5|5182.5|5188.5|5184.5|5195.5|5191.5|5181.5|5177.5|1985
1748570700000|2025-05-30 02:05:00|5189|5185|5176.5|5172.5|5193|5189|5175|5171|1790
1748571000000|2025-05-30 02:10:00|5177|5173|5164|5160|5177|5173|5161|5157|2714
1748571300000|2025-05-30 02:15:00|5163.5|5159.5|5166.5|5162.5|5167|5163|5157|5153|1718
1748571600000|2025-05-30 02:20:00|5166|5162|5172|5168|5175|5171|5161|5157|1288
1748571900000|2025-05-30 02:25:00|5172.5|5168.5|5164|5160|5176|5172|5163|5159|1345
1748572200000|2025-05-30 02:30:00|5164.5|5160.5|5166|5162|5175|5171|5162.5|5158.5|1010
1748572500000|2025-05-30 02:35:00|5165|5161|5154.5|5150.5|5165|5161|5151|5147|1593
1748572800000|2025-05-30 02:40:00|5155|5151|5160|5156|5162|5158|5154|5150|949
1748573100000|2025-05-30 02:45:00|5160.5|5156.5|5166|5162|5166|5162|5158|5154|562
1748573400000|2025-05-30 02:50:00|5167|5163|5157|5153|5167|5163|5156|5152|703
1748573700000|2025-05-30 02:55:00|5156.5|5152.5|5158|5154|5162|5158|5151|5147|719
1748574000000|2025-05-30 03:00:00|5159|5155|5167|5163|5168|5164|5158|5154|934
1748574300000|2025-05-30 03:05:00|5167.5|5163.5|5168|5164|5176|5172|5166|5162|1159
1748574600000|2025-05-30 03:10:00|5169|5165|5163|5159|5170.5|5166.5|5163|5159|796
1748574900000|2025-05-30 03:15:00|5162.5|5158.5|5155|5151|5165|5161|5154|5150|656
1748575200000|2025-05-30 03:20:00|5154.5|5150.5|5150.5|5146.5|5155|5151|5149|5145|1028
1748575500000|2025-05-30 03:25:00|5150|5146|5160|5156|5160|5156|5147.5|5143.5|808
1748575800000|2025-05-30 03:30:00|5159|5155|5164|5160|5165|5161|5159|5155|471
1748576100000|2025-05-30 03:35:00|5165|5161|5163|5159|5167|5163|5163|5159|368
1748576400000|2025-05-30 03:40:00|5163.5|5159.5|5168|5164|5169.5|5165.5|5163|5159|338
1748576700000|2025-05-30 03:45:00|5168.5|5164.5|5174|5170|5175|5171|5168|5164|276
1748577000000|2025-05-30 03:50:00|5174.5|5170.5|5167|5163|5175|5171|5167|5163|373
1748577300000|2025-05-30 03:55:00|5167.5|5163.5|5166|5162|5168.5|5164.5|5162.5|5158.5|271
1748577600000|2025-05-30 04:00:00|5167.7|5158.7|5167.3|5158.3|5167.9|5158.9|5166.9|5157.9|9
1748577900000|2025-05-30 04:05:00|5167.4|5158.4|5168.6|5159.6|5168.8|5159.8|5167.1|5158.1|0
1748578200000|2025-05-30 04:10:00|5168.5|5159.5|5168.9|5159.9|5169.2|5160.2|5168.4|5159.4|0
1748578500000|2025-05-30 04:15:00|5169|5160|5168.6|5159.6|5169.2|5160.2|5168.3|5159.3|0
1748578800000|2025-05-30 04:20:00|5168.5|5159.5|5168.6|5159.6|5169.3|5160.3|5168.5|5159.5|0
1748579100000|2025-05-30 04:25:00|5168.7|5159.7|5167.8|5158.8|5169|5160|5167.6|5158.6|0
1748579400000|2025-05-30 04:30:00|5167.7|5158.7|5167.8|5158.8|5168.1|5159.1|5167.6|5158.6|0
1748579700000|2025-05-30 04:35:00|5168|5159|5166.7|5157.7|5168|5159|5166.7|5157.7|0
1748580000000|2025-05-30 04:40:00|5166.6|5157.6|5166|5157|5166.7|5157.7|5165.9|5156.9|0
1748580300000|2025-05-30 04:45:00|5166.1|5157.1|5166.6|5157.6|5166.7|5157.7|5165.9|5156.9|0
1748580600000|2025-05-30 04:50:00|5166.5|5157.5|5166.9|5157.9|5166.9|5157.9|5166.2|5157.2|0
1748580900000|2025-05-30 04:55:00|5167.1|5158.1|5168.3|5159.3|5168.4|5159.4|5167|5158|1
1748581200000|2025-05-30 05:00:00|5168.4|5159.4|5162.5|5158.5|5169|5165|5160|5156|1304
1748581500000|2025-05-30 05:05:00|5163|5159|5163.5|5159.5|5171|5167|5155|5151|718
1748581800000|2025-05-30 05:10:00|5163|5159|5161.5|5157.5|5168|5164|5159|5155|800
1748582100000|2025-05-30 05:15:00|5161|5157|5156|5152|5163|5159|5154|5150|641
1748582400000|2025-05-30 05:20:00|5156.5|5152.5|5152|5148|5158|5154|5152|5148|723
1748582700000|2025-05-30 05:25:00|5153|5149|5155.5|5151.5|5158|5154|5151|5147|431
1748583000000|2025-05-30 05:30:00|5155|5151|5157.5|5153.5|5162|5158|5155|5151|583
1748583300000|2025-05-30 05:35:00|5158|5154|5165|5161|5167|5163|5157|5153|539
1748583600000|2025-05-30 05:40:00|5166|5162|5172|5168|5172|5168|5165|5161|705
1748583900000|2025-05-30 05:45:00|5173|5169|5165.5|5161.5|5174|5170|5161|5157|836
1748584200000|2025-05-30 05:50:00|5165|5161|5160|5156|5168|5164|5158.5|5154.5|518
1748584500000|2025-05-30 05:55:00|5160.5|5156.5|5157.5|5153.5|5161|5157|5154|5150|699
1748584800000|2025-05-30 06:00:00|5157|5153|5155|5151|5158|5154|5152|5148|670
1748585100000|2025-05-30 06:05:00|5156|5152|5156|5152|5159|5155|5153|5149|696
1748585400000|2025-05-30 06:10:00|5155.5|5151.5|5156|5152|5163|5159|5155.5|5151.5|488
1748585700000|2025-05-30 06:15:00|5156.5|5152.5|5161|5157|5161|5157|5155.5|5151.5|488
1748586000000|2025-05-30 06:20:00|5161.5|5157.5|5156|5152|5162|5158|5156|5152|583
1748586300000|2025-05-30 06:25:00|5155.5|5151.5|5156|5152|5158|5154|5152|5148|354
1748586600000|2025-05-30 06:30:00|5157|5153|5165|5161|5167|5163|5156.5|5152.5|799
1748586900000|2025-05-30 06:35:00|5165.5|5161.5|5164|5160|5167|5163|5162|5158|464
1748587200000|2025-05-30 06:40:00|5165|5161|5161|5157|5166|5162|5160|5156|342
1748587500000|2025-05-30 06:45:00|5162|5158|5159|5155|5167|5163|5159|5155|648
1748587800000|2025-05-30 06:50:00|5159.5|5155.5|5158|5154|5163|5159|5157|5153|312
1748588100000|2025-05-30 06:55:00|5158.5|5154.5|5160.5|5156.5|5163|5159|5157|5153|581
1748588400000|2025-05-30 07:00:00|5160|5156|5161|5157|5162|5158|5142|5138|1797
1748588700000|2025-05-30 07:05:00|5160.5|5156.5|5149|5145|5162|5158|5146|5142|511
1748589000000|2025-05-30 07:10:00|5148.5|5144.5|5152|5148|5154|5150|5148|5144|380
1748589300000|2025-05-30 07:15:00|5151.5|5147.5|5145|5141|5152|5148|5143.5|5139.5|734
1748589600000|2025-05-30 07:20:00|5144.5|5140.5|5145|5141|5148|5144|5143|5139|712
1748589900000|2025-05-30 07:25:00|5144|5140|5156|5152|5157|5153|5143|5139|634
1748590200000|2025-05-30 07:30:00|5155.5|5151.5|5158|5154|5161|5157|5155|5151|848
1748590500000|2025-05-30 07:35:00|5157.5|5153.5|5159|5155|5159|5155|5155.5|5151.5|961
1748590800000|2025-05-30 07:40:00|5160|5156|5161|5157|5162|5158|5159|5155|1463
1748591100000|2025-05-30 07:45:00|5162|5158|5158|5154|5162.5|5158.5|5158|5154|1448
1748591400000|2025-05-30 07:50:00|5159|5155|5157|5153|5159|5155|5155|5151|1939
1748591700000|2025-05-30 07:55:00|5157.5|5153.5|5164|5160|5164|5160|5156|5152|1698
1748592000000|2025-05-30 08:00:00|5163.7|5159.7|5175.7|5171.7|5175.7|5171.7|5162.7|5158.7|2243
1748592300000|2025-05-30 08:05:00|5176.7|5172.7|5176.7|5172.7|5179.2|5175.2|5173.2|5169.2|2714
1748592600000|2025-05-30 08:10:00|5177.2|5173.2|5181.7|5177.7|5184.7|5180.7|5176.7|5172.7|2001
1748592900000|2025-05-30 08:15:00|5182.7|5178.7|5181.7|5177.7|5183.7|5179.7|5180.7|5176.7|1324
1748593200000|2025-05-30 08:20:00|5182.2|5178.2|5183.7|5179.7|5185.7|5181.7|5181.7|5177.7|2588
1748593500000|2025-05-30 08:25:00|5183.2|5179.2|5188.2|5184.2|5188.2|5184.2|5180.7|5176.7|1054
1748593800000|2025-05-30 08:30:00|5189|5180|5189.2|5180.2|5190|5181|5188.6|5179.6|0
1748594100000|2025-05-30 08:35:00|5189.3|5180.3|5186.1|5177.1|5189.4|5180.4|5184.8|5175.8|4
1748594400000|2025-05-30 08:40:00|5186.2|5177.2|5186.6|5177.6|5187.2|5178.2|5184.6|5175.6|0
1748594700000|2025-05-30 08:45:00|5186.7|5177.7|5188.5|5179.5|5189.3|5180.3|5186.3|5177.3|0
1748595000000|2025-05-30 08:50:00|5188.6|5179.6|5187.7|5178.7|5188.8|5179.8|5186.9|5177.9|0
1748595300000|2025-05-30 08:55:00|5187.8|5178.8|5185.6|5176.6|5188.6|5179.6|5185.3|5176.3|0
1748595600000|2025-05-30 09:00:00|5185.5|5176.5|5188.6|5179.6|5188.8|5179.8|5185.1|5176.1|0
1748595900000|2025-05-30 09:05:00|5188.7|5179.7|5187.3|5178.3|5189.3|5180.3|5186.8|5177.8|0
1748596200000|2025-05-30 09:10:00|5187.4|5178.4|5187|5178|5188.4|5179.4|5186.4|5177.4|0
1748596500000|2025-05-30 09:15:00|5183.2|5175.2|5174.2|5167.2|5183.2|5175.2|5173.2|5166.2|289
1748596800000|2025-05-30 09:20:00|5175.2|5168.2|5178.2|5170.2|5178.2|5170.2|5174.2|5166.2|349
1748597100000|2025-05-30 09:25:00|5179.2|5171.2|5178.2|5171.2|5180.2|5172.2|5177.2|5170.2|68
1748597400000|2025-05-30 09:30:00|5179.2|5172.2|5178.2|5171.2|5180.2|5173.2|5176.2|5168.2|92
1748597700000|2025-05-30 09:35:00|5177.2|5170.2|5173.2|5166.2|5178.2|5171.2|5173.2|5165.2|158
1748598000000|2025-05-30 09:40:00|5175.2|5165.2|5173.2|5166.2|5175.2|5168.2|5173.2|5165.2|46
1748598300000|2025-05-30 09:45:00|5174.2|5165.2|5173.2|5165.2|5175.2|5168.2|5172.2|5165.2|63
1748598600000|2025-05-30 09:50:00|5172.2|5164.2|5171.2|5164.2|5173.2|5165.2|5171.2|5164.2|20
1748598900000|2025-05-30 09:55:00|5172.2|5163.2|5170.2|5163.2|5172.2|5164.2|5170.2|5163.2|23
1748599200000|2025-05-30 10:00:00|5171.2|5164.2|5172.2|5165.2|5173.2|5165.2|5168.2|5160.2|26
1748599500000|2025-05-30 10:05:00|5173.2|5166.2|5169.2|5162.2|5173.2|5166.2|5169.2|5162.2|32
1748599800000|2025-05-30 10:10:00|5170.2|5161.2|5168.2|5160.2|5170.2|5162.2|5168.2|5160.2|44
1748600100000|2025-05-30 10:15:00|5169.2|5161.2|5171.2|5163.2|5172.2|5165.2|5169.2|5161.2|19
1748600400000|2025-05-30 10:20:00|5170.2|5164.2|5171.2|5164.2|5171.2|5164.2|5170.2|5163.2|11
1748600700000|2025-05-30 10:25:00|5172.2|5163.2|5172.2|5165.2|5172.2|5165.2|5170.2|5163.2|13
1748601000000|2025-05-30 10:30:00|5173.2|5166.2|5174.2|5167.2|5175.2|5168.2|5173.2|5166.2|20
1748601300000|2025-05-30 10:35:00|5175.2|5168.2|5173.2|5166.2|5175.2|5168.2|5172.2|5165.2|40
1748601600000|2025-05-30 10:40:00|5174.2|5167.2|5174.2|5167.2|5175.2|5167.2|5173.2|5166.2|15
1748601900000|2025-05-30 10:45:00|5173.2|5166.2|5172.2|5165.2|5174.2|5167.2|5172.2|5165.2|20
1748602200000|2025-05-30 10:50:00|5173.2|5166.2|5181.2|5174.2|5187.2|5179.2|5171.2|5164.2|131
1748602500000|2025-05-30 10:55:00|5180.2|5173.2|5180.2|5172.2|5181.2|5174.2|5178.2|5170.2|23
1748602800000|2025-05-30 11:00:00|5179.2|5173.2|5181.2|5174.2|5183.2|5175.2|5179.2|5171.2|11
1748603100000|2025-05-30 11:05:00|5182.2|5175.2|5182.2|5175.2|5183.2|5176.2|5181.2|5174.2|22
1748603400000|2025-05-30 11:10:00|5181.2|5174.2|5181.2|5174.2|5184.2|5176.2|5181.2|5173.2|42
1748603700000|2025-05-30 11:15:00|5182.2|5173.2|5181.2|5174.2|5182.2|5175.2|5180.2|5173.2|25
1748604000000|2025-05-30 11:20:00|5182.2|5175.2|5184.2|5177.2|5185.2|5178.2|5181.2|5175.2|40
1748604300000|2025-05-30 11:25:00|5183.2|5176.2|5185.2|5178.2|5185.2|5178.2|5182.2|5174.2|38
1748604600000|2025-05-30 11:30:00|5184.2|5177.2|5186.2|5178.2|5187.2|5180.2|5184.2|5177.2|44
1748604900000|2025-05-30 11:35:00|5185.2|5179.2|5185.2|5177.2|5187.2|5179.2|5184.2|5176.2|64
1748605200000|2025-05-30 11:40:00|5184.2|5178.2|5186.2|5179.2|5186.2|5179.2|5184.2|5177.2|78
1748605500000|2025-05-30 11:45:00|5187.2|5178.2|5185.2|5178.2|5187.2|5179.2|5185.2|5178.2|74
1748605800000|2025-05-30 11:50:00|5186.2|5179.2|5185.2|5178.2|5186.2|5179.2|5184.2|5177.2|88
1748606100000|2025-05-30 11:55:00|5186.2|5179.2|5186.2|5178.2|5187.2|5180.2|5185.2|5177.2|59
1748606400000|2025-05-30 12:00:00|5187.2|5179.2|5187.2|5180.2|5188.2|5181.2|5187.2|5179.2|38
1748606700000|2025-05-30 12:05:00|5188.2|5181.2|5166.2|5159.2|5190.2|5182.2|5154.2|5146.2|700
1748607000000|2025-05-30 12:10:00|5165.2|5158.2|5142.2|5134.2|5168.2|5160.2|5129.2|5122.2|555
1748607300000|2025-05-30 12:15:00|5141.2|5133.2|5138.2|5131.2|5146.2|5139.2|5135.2|5128.2|153
1748607600000|2025-05-30 12:20:00|5139.2|5130.2|5138.2|5131.2|5143.2|5136.2|5135.2|5128.2|64
1748607900000|2025-05-30 12:25:00|5139.2|5132.2|5142.2|5134.2|5145.2|5137.2|5137.2|5130.2|103
1748608200000|2025-05-30 12:30:00|5141.2|5133.2|5146.2|5138.2|5146.2|5139.2|5139.2|5131.2|192
1748608500000|2025-05-30 12:35:00|5147.2|5139.2|5145.2|5138.2|5148.2|5141.2|5144.2|5136.2|100
1748608800000|2025-05-30 12:40:00|5144.2|5137.2|5144.2|5137.2|5149.2|5141.2|5144.2|5137.2|92
1748609100000|2025-05-30 12:45:00|5145.2|5138.2|5138.2|5130.2|5146.2|5139.2|5137.2|5130.2|117
1748609400000|2025-05-30 12:50:00|5137.2|5131.2|5142.2|5135.2|5144.2|5137.2|5137.2|5130.2|88
1748609700000|2025-05-30 12:55:00|5143.2|5136.2|5139.7|5133.7|5144.2|5136.2|5139.2|5132.2|75
1748610000000|2025-05-30 13:00:00|5139.2|5133.2|5135.7|5129.7|5140.2|5134.2|5134.7|5128.7|139
1748610300000|2025-05-30 13:05:00|5136.2|5130.2|5135.7|5129.7|5136.7|5130.7|5134.2|5128.2|68
1748610600000|2025-05-30 13:10:00|5136.7|5130.7|5135.7|5129.7|5136.7|5130.7|5134.7|5128.7|75
1748610900000|2025-05-30 13:15:00|5136.2|5130.2|5140.7|5134.7|5141.2|5135.2|5135.7|5129.7|99
1748611200000|2025-05-30 13:20:00|5140.2|5134.2|5139.7|5133.7|5141.7|5135.7|5137.7|5131.7|74
1748611500000|2025-05-30 13:25:00|5139.2|5133.2|5138.7|5132.7|5139.7|5133.7|5137.7|5131.7|49
1748611800000|2025-05-30 13:30:00|5137.7|5131.7|5128.2|5122.2|5137.7|5131.7|5125.7|5119.7|534
1748612100000|2025-05-30 13:35:00|5128.7|5122.7|5120.7|5114.7|5132.7|5126.7|5119.7|5113.7|301
1748612400000|2025-05-30 13:40:00|5120.2|5114.2|5115.7|5109.7|5121.7|5115.7|5114.2|5108.2|389
1748612700000|2025-05-30 13:45:00|5116.2|5110.2|5113.7|5107.7|5119.7|5113.7|5110.7|5104.7|195
1748613000000|2025-05-30 13:50:00|5113.2|5107.2|5118.7|5112.7|5120.7|5114.7|5110.7|5104.7|160
1748613300000|2025-05-30 13:55:00|5117.7|5111.7|5107.7|5101.7|5118.2|5112.2|5107.7|5101.7|215
1748613600000|2025-05-30 14:00:00|5110.2|5104.2|5114.2|5108.2|5115.7|5109.7|5110.2|5104.2|218
1748613900000|2025-05-30 14:05:00|5113.7|5107.7|5121.7|5115.7|5122.7|5116.7|5113.7|5107.7|138
1748614200000|2025-05-30 14:10:00|5122.7|5116.7|5126.7|5120.7|5128.7|5122.7|5120.7|5114.7|240
1748614500000|2025-05-30 14:15:00|5126.2|5120.2|5130.7|5124.7|5130.7|5124.7|5125.2|5119.2|52
1748614800000|2025-05-30 14:20:00|5131.2|5125.2|5125.7|5119.7|5131.7|5125.7|5125.7|5119.7|250
1748615100000|2025-05-30 14:25:00|5125.2|5119.2|5123.7|5117.7|5126.7|5120.7|5122.7|5116.7|122
1748615400000|2025-05-30 14:30:00|5122.7|5116.7|5125.7|5119.7|5127.2|5121.2|5121.7|5115.7|167
1748615700000|2025-05-30 14:35:00|5126.2|5120.2|5127.7|5121.7|5133.2|5127.2|5124.7|5118.7|218
1748616000000|2025-05-30 14:40:00|5126.7|5120.7|5121.7|5115.7|5127.7|5121.7|5121.7|5115.7|548
1748616300000|2025-05-30 14:45:00|5120.7|5114.7|5113.7|5107.7|5121.7|5115.7|5113.2|5107.2|381
1748616600000|2025-05-30 14:50:00|5113.2|5107.2|5110.7|5104.7|5114.7|5108.7|5108.7|5102.7|133
1748616900000|2025-05-30 14:55:00|5110.2|5104.2|5110.2|5104.2|5112.7|5106.7|5108.2|5102.2|345
1748617200000|2025-05-30 15:00:00|5110.7|5104.7|5110.7|5104.7|5111.2|5105.2|5108.7|5102.7|338
1748617500000|2025-05-30 15:05:00|5111.2|5105.2|5111.7|5105.7|5112.7|5106.7|5109.7|5103.7|264
1748617800000|2025-05-30 15:10:00|5112.2|5106.2|5115.7|5109.7|5117.7|5111.7|5110.7|5104.7|53
1748618100000|2025-05-30 15:15:00|5116.2|5110.2|5110.2|5104.2|5117.7|5111.7|5109.7|5103.7|44
1748618400000|2025-05-30 15:20:00|5110.7|5104.7|5108.2|5102.2|5112.7|5106.7|5107.7|5101.7|37
1748618700000|2025-05-30 15:25:00|5108.7|5102.7|5110.2|5104.2|5114.2|5108.2|5108.2|5102.2|39
1748619000000|2025-05-30 15:30:00|5109.7|5103.7|5104.2|5098.2|5113.7|5107.7|5102.7|5096.7|140
1748619300000|2025-05-30 15:35:00|5104.7|5098.7|5108.7|5102.7|5108.7|5102.7|5103.7|5097.7|67
1748619600000|2025-05-30 15:40:00|5108.2|5102.2|5107.7|5101.7|5110.7|5104.7|5106.7|5100.7|68
1748619900000|2025-05-30 15:45:00|5107.2|5101.2|5111.7|5105.7|5112.2|5106.2|5106.7|5100.7|37
1748620200000|2025-05-30 15:50:00|5112.2|5106.2|5114.7|5108.7|5115.7|5109.7|5110.7|5104.7|27
1748620500000|2025-05-30 15:55:00|5115.2|5109.2|5111.7|5105.7|5115.7|5109.7|5111.7|5105.7|13
1748620800000|2025-05-30 16:00:00|5111.2|5105.2|5111.7|5105.7|5112.7|5106.7|5108.7|5102.7|30
1748621100000|2025-05-30 16:05:00|5112.2|5106.2|5113.7|5107.7|5115.7|5109.7|5112.2|5106.2|26
1748621400000|2025-05-30 16:10:00|5114.2|5108.2|5110.7|5104.7|5114.7|5108.7|5109.7|5103.7|34
1748621700000|2025-05-30 16:15:00|5111.2|5105.2|5105.7|5099.7|5111.7|5105.7|5104.7|5098.7|44
1748622000000|2025-05-30 16:20:00|5105.2|5099.2|5101.7|5095.7|5106.7|5100.7|5101.7|5095.7|55
1748622300000|2025-05-30 16:25:00|5101.2|5095.2|5086.2|5080.2|5101.7|5095.7|5076.7|5070.7|1020
1748622600000|2025-05-30 16:30:00|5085.7|5079.7|5060.2|5054.2|5088.7|5082.7|5053.2|5047.2|1271
1748622900000|2025-05-30 16:35:00|5059.7|5053.7|5077.7|5071.7|5077.7|5071.7|5059.2|5053.2|554
1748623200000|2025-05-30 16:40:00|5078.2|5072.2|5077.7|5071.7|5081.7|5075.7|5074.7|5068.7|147
1748623500000|2025-05-30 16:45:00|5077.2|5071.2|5078.7|5072.7|5080.7|5074.7|5075.2|5069.2|87
1748623800000|2025-05-30 16:50:00|5077.7|5071.7|5067.2|5061.2|5077.7|5071.7|5064.7|5058.7|176
1748624100000|2025-05-30 16:55:00|5066.7|5060.7|5075.7|5069.7|5076.2|5070.2|5064.7|5058.7|81
1748624400000|2025-05-30 17:00:00|5075.2|5069.2|5076.2|5070.2|5077.7|5071.7|5071.7|5065.7|104
1748624700000|2025-05-30 17:05:00|5076.7|5070.7|5079.7|5073.7|5080.7|5074.7|5075.7|5069.7|66
1748625000000|2025-05-30 17:10:00|5078.7|5072.7|5076.2|5070.2|5080.7|5074.7|5075.7|5069.7|97
1748625300000|2025-05-30 17:15:00|5075.7|5069.7|5079.2|5073.2|5079.7|5073.7|5073.2|5067.2|130
1748625600000|2025-05-30 17:20:00|5079.7|5073.7|5072.7|5066.7|5079.7|5073.7|5071.7|5065.7|93
1748625900000|2025-05-30 17:25:00|5071.7|5065.7|5076.7|5070.7|5076.7|5070.7|5070.7|5064.7|101
1748626200000|2025-05-30 17:30:00|5077.2|5071.2|5079.2|5073.2|5079.7|5073.7|5075.7|5069.7|85
1748626500000|2025-05-30 17:35:00|5079.7|5073.7|5081.7|5075.7|5082.7|5076.7|5079.2|5073.2|62
1748626800000|2025-05-30 17:40:00|5081.2|5075.2|5077.2|5071.2|5082.2|5076.2|5077.2|5071.2|42
1748627100000|2025-05-30 17:45:00|5077.7|5071.7|5077.7|5071.7|5079.2|5073.2|5075.7|5069.7|27
1748627400000|2025-05-30 17:50:00|5078.2|5072.2|5077.7|5071.7|5079.7|5073.7|5074.2|5068.2|88
1748627700000|2025-05-30 17:55:00|5078.2|5072.2|5073.7|5067.7|5079.2|5073.2|5072.7|5066.7|44
1748628000000|2025-05-30 18:00:00|5074.2|5068.2|5079.7|5073.7|5081.7|5075.7|5074.2|5068.2|71
1748628300000|2025-05-30 18:05:00|5078.7|5072.7|5080.7|5074.7|5081.7|5075.7|5076.7|5070.7|44
1748628600000|2025-05-30 18:10:00|5081.2|5075.2|5080.7|5074.7|5083.2|5077.2|5080.7|5074.7|45
1748628900000|2025-05-30 18:15:00|5079.7|5073.7|5087.7|5081.7|5091.2|5085.2|5076.7|5070.7|248
1748629200000|2025-05-30 18:20:00|5086.7|5080.7|5092.2|5086.2|5092.7|5086.7|5085.7|5079.7|40
1748629500000|2025-05-30 18:25:00|5092.7|5086.7|5090.7|5084.7|5096.7|5090.7|5090.2|5084.2|56
1748629800000|2025-05-30 18:30:00|5091.2|5085.2|5086.2|5080.2|5092.7|5086.7|5086.2|5080.2|56
1748630100000|2025-05-30 18:35:00|5085.7|5079.7|5088.7|5082.7|5092.2|5086.2|5085.7|5079.7|39
1748630400000|2025-05-30 18:40:00|5088.2|5082.2|5086.2|5080.2|5088.7|5082.7|5085.7|5079.7|24
1748630700000|2025-05-30 18:45:00|5086.7|5080.7|5090.7|5084.7|5090.7|5084.7|5086.2|5080.2|40
1748631000000|2025-05-30 18:50:00|5091.2|5085.2|5096.2|5090.2|5096.7|5090.7|5090.7|5084.7|93
1748631300000|2025-05-30 18:55:00|5095.7|5089.7|5097.2|5088.2|5098.7|5092.7|5095.7|5088.2|122
1748631600000|2025-05-30 19:00:00|5097.3|5088.3|5105.3|5096.3|5105.5|5096.5|5097.1|5088.1|0
1748631900000|2025-05-30 19:05:00|5105.4|5096.4|5106|5097|5108.9|5099.9|5105.3|5096.3|0
1748632200000|2025-05-30 19:10:00|5105.9|5096.9|5104.4|5095.4|5106.1|5097.1|5102.2|5093.2|0
1748632500000|2025-05-30 19:15:00|5104.3|5095.3|5104.8|5095.8|5106.5|5097.5|5103.1|5094.1|0
1748632800000|2025-05-30 19:20:00|5104.7|5095.7|5104.8|5095.8|5105|5096|5103.2|5094.2|0
1748633100000|2025-05-30 19:25:00|5104.9|5095.9|5107.4|5098.4|5108|5099|5104.9|5095.9|0
1748633400000|2025-05-30 19:30:00|5107.3|5098.3|5110.7|5101.7|5110.8|5101.8|5104.5|5095.5|0
1748633700000|2025-05-30 19:35:00|5110.8|5101.8|5109.5|5100.5|5113.2|5104.2|5107.9|5098.9|0
1748634000000|2025-05-30 19:40:00|5109.6|5100.6|5103.6|5094.6|5109.6|5100.6|5102.2|5093.2|0
1748634300000|2025-05-30 19:45:00|5103.7|5094.7|5106|5097|5106.1|5097.1|5101.3|5092.3|0
1748634600000|2025-05-30 19:50:00|5106.2|5097.2|5108|5099|5112.1|5103.1|5105.3|5096.3|0
1748634900000|2025-05-30 19:55:00|5108.3|5099.3|5097.5|5088.5|5114.8|5105.8|5096.9|5087.9|0
1748635200000|2025-05-30 20:00:00|5098.2|5089.2|5094.7|5085.7|5104.8|5095.8|5094.5|5085.5|0
1748635500000|2025-05-30 20:05:00|5095|5086|5097.6|5088.6|5097.8|5088.8|5091.6|5082.6|0
1748635800000|2025-05-30 20:10:00|5097.8|5088.8|5099.3|5090.3|5099.5|5090.5|5096.8|5087.8|0
1748636100000|2025-05-30 20:15:00|5099.5|5090.5|5098.3|5089.3|5099.8|5090.8|5097.6|5088.6|0
1748636400000|2025-05-30 20:20:00|5098.4|5089.4|5097.4|5088.4|5100|5091|5097.1|5088.1|0
1748636700000|2025-05-30 20:25:00|5097.6|5088.6|5096.6|5087.6|5097.8|5088.8|5095.4|5086.4|0
1748637000000|2025-05-30 20:30:00|5096.7|5087.7|5096.7|5087.7|5097.8|5088.8|5096.2|5087.2|0
1748637300000|2025-05-30 20:35:00|5096.9|5087.9|5096.7|5087.7|5097.4|5088.4|5096.4|5087.4|0
1748637600000|2025-05-30 20:40:00|5096.9|5087.9|5096.6|5087.6|5096.9|5087.9|5096.1|5087.1|0
1748637900000|2025-05-30 20:45:00|5096.4|5087.4|5095.1|5086.1|5096.7|5087.7|5094.9|5085.9|0
1748638200000|2025-05-30 20:50:00|5095|5086|5096.1|5087.1|5096.1|5087.1|5094.8|5085.8|0
1748638500000|2025-05-30 20:55:00|5096.3|5087.3|5096.9|5087.9|5097.7|5088.7|5094.8|5085.8|0
1748815200000|2025-06-01 22:00:00|5084.9|5075.9|5087.6|5078.6|5088.4|5079.4|5084.3|5075.3|0
1748815500000|2025-06-01 22:05:00|5087.7|5078.7|5087.4|5078.4|5088.3|5079.3|5084.3|5075.3|0
1748815800000|2025-06-01 22:10:00|5087.5|5078.5|5089.8|5080.8|5090.8|5081.8|5087.4|5078.4|0
1748816100000|2025-06-01 22:15:00|5090|5081|5088.9|5079.9|5090.4|5081.4|5088.8|5079.8|0
1748816400000|2025-06-01 22:20:00|5088.8|5079.8|5085.7|5076.7|5089.3|5080.3|5085.6|5076.6|0
1748816700000|2025-06-01 22:25:00|5085.5|5076.5|5086.3|5077.3|5086.4|5077.4|5083.9|5074.9|0
1748817000000|2025-06-01 22:30:00|5086.4|5077.4|5086.2|5077.2|5087|5078|5085.9|5076.9|0
1748817300000|2025-06-01 22:35:00|5086.3|5077.3|5086.5|5077.5|5087.8|5078.8|5085.9|5076.9|0
1748817600000|2025-06-01 22:40:00|5086.2|5077.2|5086.1|5077.1|5086.6|5077.6|5085.2|5076.2|0
1748817900000|2025-06-01 22:45:00|5086.2|5077.2|5085.3|5076.3|5087.1|5078.1|5085.3|5076.3|0
1748818200000|2025-06-01 22:50:00|5085.2|5076.2|5084.5|5075.5|5085.6|5076.6|5083.9|5074.9|0
1748818500000|2025-06-01 22:55:00|5084.6|5075.6|5085.4|5076.4|5085.7|5076.7|5084.1|5075.1|0
1748818800000|2025-06-01 23:00:00|5085.2|5076.2|5084.4|5075.4|5085.3|5076.3|5083.3|5074.3|0
1748819100000|2025-06-01 23:05:00|5084.5|5075.5|5084.1|5075.1|5084.6|5075.6|5083.5|5074.5|0
1748819400000|2025-06-01 23:10:00|5084|5075|5083.4|5074.4|5084|5075|5082.2|5073.2|0
1748819700000|2025-06-01 23:15:00|5083.6|5074.6|5082.9|5073.9|5083.7|5074.7|5081.9|5072.9|0
1748820000000|2025-06-01 23:20:00|5083.2|5074.2|5083.8|5074.8|5084.4|5075.4|5082.6|5073.6|0
1748820300000|2025-06-01 23:25:00|5083.6|5074.6|5082.2|5073.2|5083.9|5074.9|5081.9|5072.9|0
1748820600000|2025-06-01 23:30:00|5082.1|5073.1|5081.3|5072.3|5082.1|5073.1|5080.1|5071.1|0
1748820900000|2025-06-01 23:35:00|5081.4|5072.4|5086.6|5077.6|5087.6|5078.6|5081.4|5072.4|0
1748821200000|2025-06-01 23:40:00|5086.8|5077.8|5087.8|5078.8|5088.4|5079.4|5086.8|5077.8|0
1748821500000|2025-06-01 23:45:00|5087.9|5078.9|5087.8|5078.8|5088.2|5079.2|5087.2|5078.2|0
1748821800000|2025-06-01 23:50:00|5087.7|5078.7|5086.4|5077.4|5087.8|5078.8|5086.1|5077.1|0
1748822100000|2025-06-01 23:55:00|5086.5|5077.5|5087.1|5078.1|5087.2|5078.2|5085.9|5076.9|0
1748822400000|2025-06-02 00:00:00|5087.2|5078.2|5089.2|5080.2|5089.9|5080.9|5086.6|5077.6|0
1748822700000|2025-06-02 00:05:00|5089.1|5080.1|5089.6|5080.6|5090.1|5081.1|5087.1|5078.1|0
1748823000000|2025-06-02 00:10:00|5089.8|5080.8|5091.1|5082.1|5091.4|5082.4|5089.1|5080.1|0
1748823300000|2025-06-02 00:15:00|5091.3|5082.3|5090|5081|5092.8|5083.8|5089.9|5080.9|0
1748823600000|2025-06-02 00:20:00|5090.2|5081.2|5091|5082|5091.6|5082.6|5089.7|5080.7|0
1748823900000|2025-06-02 00:25:00|5090.8|5081.8|5088.9|5079.9|5091.2|5082.2|5088.9|5079.9|0
1748824200000|2025-06-02 00:30:00|5089|5080|5087.8|5078.8|5089.2|5080.2|5087.1|5078.1|0
1748824500000|2025-06-02 00:35:00|5087.7|5078.7|5088.1|5079.1|5088.8|5079.8|5087.1|5078.1|0
1748824800000|2025-06-02 00:40:00|5088.2|5079.2|5089|5080|5089.9|5080.9|5087.7|5078.7|0
1748825100000|2025-06-02 00:45:00|5089.2|5080.2|5087.2|5078.2|5090.4|5081.4|5087.2|5078.2|0
1748825400000|2025-06-02 00:50:00|5087.1|5078.1|5087.4|5078.4|5088.8|5079.8|5086.7|5077.7|0
1748825700000|2025-06-02 00:55:00|5087.5|5078.5|5088.5|5079.5|5088.7|5079.7|5087.1|5078.1|0
1748826000000|2025-06-02 01:00:00|5088.4|5079.4|5089.4|5080.4|5089.8|5080.8|5087.7|5078.7|0
1748826300000|2025-06-02 01:05:00|5089.5|5080.5|5090|5081|5090.7|5081.7|5088.7|5079.7|0
1748826600000|2025-06-02 01:10:00|5090.1|5081.1|5090.2|5081.2|5090.5|5081.5|5089.6|5080.6|0
1748826900000|2025-06-02 01:15:00|5090.4|5081.4|5099.4|5095.4|5108.4|5104.4|5089.4|5081.4|651
1748827200000|2025-06-02 01:20:00|5098.9|5094.9|5105.4|5101.4|5113.9|5109.9|5097.9|5093.9|504
1748827500000|2025-06-02 01:25:00|5105.9|5101.9|5096.9|5092.9|5110.9|5106.9|5095.9|5091.9|245
1748827800000|2025-06-02 01:30:00|5100.9|5096.9|5078.4|5074.4|5108.9|5104.9|5070.9|5066.9|3456
1748828100000|2025-06-02 01:35:00|5078.9|5074.9|5090.9|5086.9|5095.4|5091.4|5064.9|5060.9|2317
1748828400000|2025-06-02 01:40:00|5090.4|5086.4|5056.9|5052.9|5090.9|5086.9|5055.9|5051.9|1853
1748828700000|2025-06-02 01:45:00|5057.9|5053.9|5048.9|5044.9|5059.9|5055.9|5040.9|5036.9|2099
1748829000000|2025-06-02 01:50:00|5049.9|5045.9|5029.9|5025.9|5053.9|5049.9|5028.4|5024.4|2127
1748829300000|2025-06-02 01:55:00|5030.9|5026.9|5031.9|5027.9|5042.9|5038.9|5027.4|5023.4|1670
1748829600000|2025-06-02 02:00:00|5034.9|5030.9|5016.9|5012.9|5034.9|5030.9|5013.9|5009.9|2269
1748829900000|2025-06-02 02:05:00|5016.4|5012.4|5007.9|5003.9|5025.9|5021.9|5005.9|5001.9|2476
1748830200000|2025-06-02 02:10:00|5008.9|5004.9|5015.9|5011.9|5016.9|5012.9|5002.9|4998.9|2673
1748830500000|2025-06-02 02:15:00|5016.9|5012.9|5025.9|5021.9|5026.9|5022.9|5011.9|5007.9|1728
1748830800000|2025-06-02 02:20:00|5025.4|5021.4|5013.9|5009.9|5026.9|5022.9|5012.9|5008.9|1092
1748831100000|2025-06-02 02:25:00|5013.4|5009.4|5019.9|5015.9|5022.9|5018.9|5008.9|5004.9|814
1748831400000|2025-06-02 02:30:00|5018.9|5014.9|5026.9|5022.9|5034.4|5030.4|5015.9|5011.9|1378
1748831700000|2025-06-02 02:35:00|5027.9|5023.9|5031.9|5027.9|5032.4|5028.4|5023.4|5019.4|586
1748832000000|2025-06-02 02:40:00|5031.4|5027.4|5029.4|5025.4|5034.9|5030.9|5025.4|5021.4|598
1748832300000|2025-06-02 02:45:00|5029.9|5025.9|5028.9|5024.9|5036.9|5032.9|5025.9|5021.9|733
1748832600000|2025-06-02 02:50:00|5029.4|5025.4|5023.9|5019.9|5029.4|5025.4|5017.9|5013.9|605
1748832900000|2025-06-02 02:55:00|5023.4|5019.4|5017.9|5013.9|5023.4|5019.4|5015.9|5011.9|593
1748833200000|2025-06-02 03:00:00|5018.4|5014.4|5023.9|5019.9|5027.9|5023.9|5017.9|5013.9|598
1748833500000|2025-06-02 03:05:00|5022.9|5018.9|5016.9|5012.9|5027.9|5023.9|5013.4|5009.4|805
1748833800000|2025-06-02 03:10:00|5017.9|5013.9|5024.4|5020.4|5025.4|5021.4|5015.9|5011.9|583
1748834100000|2025-06-02 03:15:00|5024.9|5020.9|5023.9|5019.9|5026.4|5022.4|5020.9|5016.9|321
1748834400000|2025-06-02 03:20:00|5024.4|5020.4|5024.9|5020.9|5026.9|5022.9|5021.9|5017.9|338
1748834700000|2025-06-02 03:25:00|5024.4|5020.4|5011.9|5007.9|5025.4|5021.4|5008.9|5004.9|536
1748835000000|2025-06-02 03:30:00|5011.4|5007.4|5010.9|5006.9|5013.4|5009.4|5007.9|5003.9|398
1748835300000|2025-06-02 03:35:00|5010.4|5006.4|5021.9|5017.9|5021.9|5017.9|5009.9|5005.9|299
1748835600000|2025-06-02 03:40:00|5021.4|5017.4|5032.9|5028.9|5040.9|5036.9|5020.9|5016.9|1170
1748835900000|2025-06-02 03:45:00|5031.9|5027.9|5027.9|5023.9|5031.9|5027.9|5022.9|5018.9|384
1748836200000|2025-06-02 03:50:00|5028.4|5024.4|5038.4|5034.4|5038.9|5034.9|5027.9|5023.9|939
1748836500000|2025-06-02 03:55:00|5038.9|5034.9|5037.9|5033.9|5040.9|5036.9|5035.9|5031.9|402
1748836800000|2025-06-02 04:00:00|5040.7|5031.7|5041.4|5032.4|5041.6|5032.6|5040.7|5031.7|0
1748837100000|2025-06-02 04:05:00|5041.3|5032.3|5042.1|5033.1|5042.8|5033.8|5041.1|5032.1|0
1748837400000|2025-06-02 04:10:00|5042.2|5033.2|5042.8|5033.8|5042.9|5033.9|5042|5033|0
1748837700000|2025-06-02 04:15:00|5043|5034|5043|5034|5043.2|5034.2|5042.5|5033.5|0
1748838000000|2025-06-02 04:20:00|5042.9|5033.9|5048|5039|5048.7|5039.7|5042.8|5033.8|0
1748838300000|2025-06-02 04:25:00|5048.1|5039.1|5048.3|5039.3|5048.7|5039.7|5048.1|5039.1|0
1748838600000|2025-06-02 04:30:00|5048.1|5039.1|5048.4|5039.4|5048.6|5039.6|5048|5039|0
1748838900000|2025-06-02 04:35:00|5048.3|5039.3|5047.7|5038.7|5048.8|5039.8|5046.9|5037.9|0
1748839200000|2025-06-02 04:40:00|5047.8|5038.8|5047.7|5038.7|5047.9|5038.9|5046.9|5037.9|0
1748839500000|2025-06-02 04:45:00|5047.8|5038.8|5046.9|5037.9|5047.8|5038.8|5046.3|5037.3|0
1748839800000|2025-06-02 04:50:00|5046.8|5037.8|5044.2|5035.2|5047|5038|5043.4|5034.4|0
1748840100000|2025-06-02 04:55:00|5044.4|5035.4|5045.3|5036.3|5045.6|5036.6|5044.3|5035.3|31
1748840400000|2025-06-02 05:00:00|5039.4|5035.4|5052.4|5048.4|5059.9|5055.9|5038.9|5034.9|1782
1748840700000|2025-06-02 05:05:00|5052.9|5048.9|5054.9|5050.9|5061.4|5057.4|5051.4|5047.4|830
1748841000000|2025-06-02 05:10:00|5053.9|5049.9|5043.9|5039.9|5059.9|5055.9|5042.9|5038.9|799
1748841300000|2025-06-02 05:15:00|5044.4|5040.4|5046.4|5042.4|5049.9|5045.9|5041.4|5037.4|590
1748841600000|2025-06-02 05:20:00|5045.9|5041.9|5058.9|5054.9|5059.9|5055.9|5045.9|5041.9|495
1748841900000|2025-06-02 05:25:00|5059.4|5055.4|5059.9|5055.9|5072.9|5068.9|5057.9|5053.9|1367
1748842200000|2025-06-02 05:30:00|5058.9|5054.9|5051.9|5047.9|5059.4|5055.4|5048.4|5044.4|600
1748842500000|2025-06-02 05:35:00|5052.9|5048.9|5061.9|5057.9|5062.9|5058.9|5051.9|5047.9|319
1748842800000|2025-06-02 05:40:00|5062.4|5058.4|5070.4|5066.4|5078.9|5074.9|5062.4|5058.4|762
1748843100000|2025-06-02 05:45:00|5069.9|5065.9|5070.9|5066.9|5074.9|5070.9|5069.9|5065.9|347
1748843400000|2025-06-02 05:50:00|5071.4|5067.4|5069.4|5065.4|5073.9|5069.9|5066.9|5062.9|386
1748843700000|2025-06-02 05:55:00|5069.9|5065.9|5066.9|5062.9|5071.9|5067.9|5060.9|5056.9|506
1748844000000|2025-06-02 06:00:00|5065.9|5061.9|5068.9|5064.9|5069.9|5065.9|5063.9|5059.9|472
1748844300000|2025-06-02 06:05:00|5068.4|5064.4|5064.9|5060.9|5068.9|5064.9|5060.9|5056.9|408
1748844600000|2025-06-02 06:10:00|5065.9|5061.9|5063.9|5059.9|5067.9|5063.9|5060.9|5056.9|270
1748844900000|2025-06-02 06:15:00|5064.4|5060.4|5073.9|5069.9|5073.9|5069.9|5064.4|5060.4|657
1748845200000|2025-06-02 06:20:00|5074.9|5070.9|5065.9|5061.9|5075.9|5071.9|5062.9|5058.9|760
1748845500000|2025-06-02 06:25:00|5065.4|5061.4|5075.9|5071.9|5077.4|5073.4|5063.9|5059.9|398
1748845800000|2025-06-02 06:30:00|5074.9|5070.9|5076.9|5072.9|5078.9|5074.9|5072.9|5068.9|499
1748846100000|2025-06-02 06:35:00|5077.9|5073.9|5084.9|5080.9|5086.9|5082.9|5076.4|5072.4|647
1748846400000|2025-06-02 06:40:00|5084.4|5080.4|5088.9|5084.9|5090.9|5086.9|5083.9|5079.9|714
1748846700000|2025-06-02 06:45:00|5087.9|5083.9|5090.9|5086.9|5092.4|5088.4|5086.4|5082.4|690
1748847000000|2025-06-02 06:50:00|5091.9|5087.9|5092.9|5088.9|5095.9|5091.9|5090.9|5086.9|693
1748847300000|2025-06-02 06:55:00|5092.4|5088.4|5093.4|5089.4|5094.9|5090.9|5087.9|5083.9|786
1748847600000|2025-06-02 07:00:00|5093.9|5089.9|5103.9|5099.9|5105.9|5101.9|5092.9|5088.9|1276
1748847900000|2025-06-02 07:05:00|5104.4|5100.4|5102.9|5098.9|5110.9|5106.9|5096.9|5092.9|1058
1748848200000|2025-06-02 07:10:00|5103.9|5099.9|5110.9|5106.9|5114.9|5110.9|5100.9|5096.9|1207
1748848500000|2025-06-02 07:15:00|5110.4|5106.4|5126.4|5122.4|5127.4|5123.4|5110.4|5106.4|1378
1748848800000|2025-06-02 07:20:00|5126.9|5122.9|5129.9|5125.9|5135.9|5131.9|5122.9|5118.9|2072
1748849100000|2025-06-02 07:25:00|5129.4|5125.4|5114.9|5110.9|5130.9|5126.9|5109.9|5105.9|1578
1748849400000|2025-06-02 07:30:00|5113.9|5109.9|5129.9|5125.9|5131.9|5127.9|5111.9|5107.9|2836
1748849700000|2025-06-02 07:35:00|5129.4|5125.4|5126.9|5122.9|5131.4|5127.4|5125.4|5121.4|1012
1748850000000|2025-06-02 07:40:00|5126.4|5122.4|5118.9|5114.9|5126.4|5122.4|5117.9|5113.9|614
1748850300000|2025-06-02 07:45:00|5118.4|5114.4|5124.9|5120.9|5125.9|5121.9|5117.9|5113.9|703
1748850600000|2025-06-02 07:50:00|5125.9|5121.9|5127.9|5123.9|5132.9|5128.9|5124.9|5120.9|893
1748850900000|2025-06-02 07:55:00|5127.4|5123.4|5124.9|5120.9|5127.9|5123.9|5122.9|5118.9|786
1748851200000|2025-06-02 08:00:00|5120.9|5116.9|5124.9|5120.9|5130.4|5126.4|5117.9|5113.9|1465
1748851500000|2025-06-02 08:05:00|5125.4|5121.4|5128.9|5124.9|5130.9|5126.9|5124.9|5120.9|1799
1748851800000|2025-06-02 08:10:00|5127.9|5123.9|5130.4|5126.4|5131.4|5127.4|5123.9|5119.9|3509
1748852100000|2025-06-02 08:15:00|5129.9|5125.9|5127.9|5123.9|5132.9|5128.9|5126.9|5122.9|3518
1748852400000|2025-06-02 08:20:00|5128.9|5124.9|5136.9|5132.9|5137.9|5133.9|5128.9|5124.9|1794
1748852700000|2025-06-02 08:25:00|5136.4|5132.4|5132.4|5128.4|5137.9|5133.9|5131.9|5127.9|324
1748853000000|2025-06-02 08:30:00|5136.5|5127.5|5135.5|5126.5|5137.8|5128.8|5135.1|5126.1|0
1748853300000|2025-06-02 08:35:00|5135.4|5126.4|5134.8|5125.8|5136.8|5127.8|5134.3|5125.3|0
1748853600000|2025-06-02 08:40:00|5134.9|5125.9|5133.4|5124.4|5134.9|5125.9|5132.5|5123.5|0
1748853900000|2025-06-02 08:45:00|5133.3|5124.3|5132.2|5123.2|5135.6|5126.6|5132.2|5123.2|0
1748854200000|2025-06-02 08:50:00|5132.1|5123.1|5132.2|5123.2|5132.9|5123.9|5131.2|5122.2|0
1748854500000|2025-06-02 08:55:00|5132.4|5123.4|5132.9|5123.9|5134.6|5125.6|5132.1|5123.1|0
1748854800000|2025-06-02 09:00:00|5132.5|5123.5|5131.9|5122.9|5133|5124|5130|5121|0
1748855100000|2025-06-02 09:05:00|5131.8|5122.8|5129|5120|5133.6|5124.6|5128.8|5119.8|0
1748855400000|2025-06-02 09:10:00|5128.8|5119.8|5128.8|5119.8|5129.3|5120.3|5127.3|5118.3|0
1748855700000|2025-06-02 09:15:00|5128.7|5119.7|5134.4|5127.4|5136.4|5129.4|5122.4|5114.4|563
1748856000000|2025-06-02 09:20:00|5135.4|5128.4|5136.4|5128.4|5136.4|5129.4|5127.4|5120.4|116
1748856300000|2025-06-02 09:25:00|5135.4|5129.4|5136.4|5128.4|5143.4|5135.4|5135.4|5127.4|83
1748856600000|2025-06-02 09:30:00|5135.4|5129.4|5137.4|5130.4|5139.4|5132.4|5135.4|5128.4|11
1748856900000|2025-06-02 09:35:00|5138.4|5131.4|5134.4|5127.4|5140.4|5132.4|5132.4|5125.4|52
1748857200000|2025-06-02 09:40:00|5135.4|5126.4|5127.4|5120.4|5136.4|5128.4|5127.4|5120.4|84
1748857500000|2025-06-02 09:45:00|5128.4|5121.4|5128.4|5121.4|5130.4|5122.4|5126.4|5119.4|14
1748857800000|2025-06-02 09:50:00|5129.4|5120.4|5128.4|5121.4|5129.4|5122.4|5126.4|5119.4|38
1748858100000|2025-06-02 09:55:00|5129.4|5120.4|5128.4|5120.4|5130.4|5122.4|5125.4|5118.4|9
1748858400000|2025-06-02 10:00:00|5129.4|5121.4|5130.4|5123.4|5130.4|5123.4|5127.4|5120.4|15
1748858700000|2025-06-02 10:05:00|5131.4|5122.4|5130.4|5122.4|5131.4|5124.4|5126.4|5119.4|58
1748859000000|2025-06-02 10:10:00|5131.4|5123.4|5127.4|5120.4|5132.4|5124.4|5127.4|5119.4|18
1748859300000|2025-06-02 10:15:00|5128.4|5119.4|5130.4|5122.4|5130.4|5123.4|5126.4|5119.4|8
1748859600000|2025-06-02 10:20:00|5129.4|5123.4|5128.4|5120.4|5130.4|5123.4|5126.4|5118.4|5
1748859900000|2025-06-02 10:25:00|5129.4|5121.4|5127.4|5119.4|5129.4|5121.4|5126.4|5119.4|18
1748860200000|2025-06-02 10:30:00|5128.4|5120.4|5126.4|5119.4|5129.4|5121.4|5125.4|5118.4|5
1748860500000|2025-06-02 10:35:00|5127.4|5118.4|5127.4|5120.4|5128.4|5121.4|5126.4|5118.4|35
1748860800000|2025-06-02 10:40:00|5128.4|5121.4|5129.4|5122.4|5131.4|5123.4|5127.4|5120.4|25
1748861100000|2025-06-02 10:45:00|5130.4|5123.4|5130.4|5122.4|5130.4|5123.4|5128.4|5121.4|16
1748861400000|2025-06-02 10:50:00|5129.4|5123.4|5132.4|5125.4|5133.4|5125.4|5129.4|5122.4|31
1748861700000|2025-06-02 10:55:00|5131.4|5124.4|5133.4|5126.4|5133.4|5126.4|5131.4|5124.4|7
1748862000000|2025-06-02 11:00:00|5132.4|5125.4|5134.4|5127.4|5136.4|5129.4|5132.4|5124.4|20
1748862300000|2025-06-02 11:05:00|5135.4|5126.4|5135.4|5128.4|5135.4|5128.4|5133.4|5125.4|6
1748862600000|2025-06-02 11:10:00|5136.4|5129.4|5134.4|5127.4|5137.4|5129.4|5133.4|5126.4|37
1748862900000|2025-06-02 11:15:00|5135.4|5128.4|5135.4|5127.4|5137.4|5129.4|5134.4|5127.4|13
1748863200000|2025-06-02 11:20:00|5136.4|5128.4|5136.4|5129.4|5137.4|5130.4|5134.4|5127.4|2
1748863500000|2025-06-02 11:25:00|5135.4|5128.4|5131.4|5124.4|5136.4|5129.4|5131.4|5124.4|115
1748863800000|2025-06-02 11:30:00|5132.4|5123.4|5137.4|5130.4|5137.4|5130.4|5132.4|5123.4|15
1748864100000|2025-06-02 11:35:00|5138.4|5131.4|5137.4|5130.4|5138.4|5131.4|5137.4|5130.4|55
1748864400000|2025-06-02 11:40:00|5138.4|5131.4|5136.4|5129.4|5140.4|5132.4|5136.4|5129.4|22
1748864700000|2025-06-02 11:45:00|5137.4|5130.4|5136.4|5129.4|5138.4|5131.4|5136.4|5129.4|14
1748865000000|2025-06-02 11:50:00|5137.4|5130.4|5136.4|5128.4|5137.4|5130.4|5134.4|5127.4|10
1748865300000|2025-06-02 11:55:00|5137.4|5129.4|5133.4|5126.4|5137.4|5129.4|5133.4|5126.4|14
1748865600000|2025-06-02 12:00:00|5134.4|5127.4|5137.4|5130.4|5139.4|5132.4|5133.4|5126.4|17
1748865900000|2025-06-02 12:05:00|5138.4|5131.4|5140.4|5133.4|5142.4|5135.4|5137.4|5130.4|26
1748866200000|2025-06-02 12:10:00|5139.4|5132.4|5134.4|5126.4|5139.4|5133.4|5133.4|5126.4|14
1748866500000|2025-06-02 12:15:00|5133.4|5127.4|5131.4|5124.4|5134.4|5127.4|5129.4|5122.4|11
1748866800000|2025-06-02 12:20:00|5130.4|5123.4|5131.4|5124.4|5131.4|5124.4|5128.4|5121.4|25
1748867100000|2025-06-02 12:25:00|5130.4|5123.4|5133.4|5125.4|5134.4|5127.4|5130.4|5123.4|9
1748867400000|2025-06-02 12:30:00|5132.4|5126.4|5134.4|5127.4|5136.4|5129.4|5132.4|5125.4|42
1748867700000|2025-06-02 12:35:00|5133.4|5126.4|5137.4|5129.4|5137.4|5130.4|5133.4|5126.4|11
1748868000000|2025-06-02 12:40:00|5136.4|5130.4|5137.4|5130.4|5139.4|5131.4|5136.4|5129.4|31
1748868300000|2025-06-02 12:45:00|5136.4|5129.4|5133.4|5126.4|5137.4|5130.4|5133.4|5126.4|45
1748868600000|2025-06-02 12:50:00|5134.4|5127.4|5133.4|5126.4|5134.4|5127.4|5133.4|5126.4|13
1748868900000|2025-06-02 12:55:00|5134.4|5127.4|5136.9|5130.9|5137.4|5130.9|5133.4|5126.4|9
1748869200000|2025-06-02 13:00:00|5135.9|5129.9|5131.4|5125.4|5137.4|5131.4|5130.9|5124.9|29
1748869500000|2025-06-02 13:05:00|5130.9|5124.9|5130.4|5124.4|5131.9|5125.9|5128.9|5122.9|52
1748869800000|2025-06-02 13:10:00|5130.9|5124.9|5131.9|5125.9|5132.9|5126.9|5129.9|5123.9|31
1748870100000|2025-06-02 13:15:00|5131.4|5125.4|5129.9|5123.9|5131.9|5125.9|5129.4|5123.4|13
1748870400000|2025-06-02 13:20:00|5129.4|5123.4|5131.9|5125.9|5131.9|5125.9|5129.4|5123.4|34
1748870700000|2025-06-02 13:25:00|5131.4|5125.4|5130.9|5124.9|5131.4|5125.4|5127.9|5121.9|29
1748871000000|2025-06-02 13:30:00|5133.9|5127.9|5135.9|5129.9|5142.9|5136.9|5121.4|5115.4|492
1748871300000|2025-06-02 13:35:00|5136.4|5130.4|5124.9|5118.9|5137.4|5131.4|5123.9|5117.9|205
1748871600000|2025-06-02 13:40:00|5124.4|5118.4|5130.9|5124.9|5133.9|5127.9|5118.9|5112.9|225
1748871900000|2025-06-02 13:45:00|5131.9|5125.9|5120.4|5114.4|5133.9|5127.9|5118.9|5112.9|160
1748872200000|2025-06-02 13:50:00|5120.9|5114.9|5118.9|5112.9|5124.4|5118.4|5114.4|5108.4|178
1748872500000|2025-06-02 13:55:00|5119.4|5113.4|5114.4|5108.4|5126.4|5120.4|5113.9|5107.9|114
1748872800000|2025-06-02 14:00:00|5115.4|5109.4|5109.9|5103.9|5116.4|5110.4|5104.4|5098.4|345
1748873100000|2025-06-02 14:05:00|5109.4|5103.4|5110.9|5104.9|5114.9|5108.9|5106.4|5100.4|114
1748873400000|2025-06-02 14:10:00|5111.4|5105.4|5113.9|5107.9|5115.9|5109.9|5106.4|5100.4|217
1748873700000|2025-06-02 14:15:00|5114.4|5108.4|5113.9|5107.9|5115.9|5109.9|5111.4|5105.4|101
1748874000000|2025-06-02 14:20:00|5114.4|5108.4|5119.9|5113.9|5121.9|5115.9|5113.9|5107.9|174
1748874300000|2025-06-02 14:25:00|5120.4|5114.4|5123.9|5117.9|5124.9|5118.9|5119.9|5113.9|190
1748874600000|2025-06-02 14:30:00|5124.9|5118.9|5124.9|5118.9|5125.9|5119.9|5121.4|5115.4|175
1748874900000|2025-06-02 14:35:00|5125.4|5119.4|5142.4|5136.4|5152.4|5146.4|5124.9|5118.9|589
1748875200000|2025-06-02 14:40:00|5142.9|5136.9|5130.9|5124.9|5142.9|5136.9|5130.9|5124.9|230
1748875500000|2025-06-02 14:45:00|5131.4|5125.4|5132.9|5126.9|5136.4|5130.4|5128.9|5122.9|163
1748875800000|2025-06-02 14:50:00|5133.4|5127.4|5132.9|5126.9|5137.9|5131.9|5129.9|5123.9|137
1748876100000|2025-06-02 14:55:00|5132.4|5126.4|5136.9|5130.9|5139.9|5133.9|5131.9|5125.9|91
1748876400000|2025-06-02 15:00:00|5136.4|5130.4|5130.9|5124.9|5138.4|5132.4|5128.9|5122.9|151
1748876700000|2025-06-02 15:05:00|5131.4|5125.4|5136.9|5130.9|5139.9|5133.9|5131.4|5125.4|135
1748877000000|2025-06-02 15:10:00|5137.4|5131.4|5139.9|5133.9|5140.9|5134.9|5135.9|5129.9|91
1748877300000|2025-06-02 15:15:00|5140.4|5134.4|5142.9|5136.9|5143.9|5137.9|5139.9|5133.9|75
1748877600000|2025-06-02 15:20:00|5143.4|5137.4|5142.9|5136.9|5144.9|5138.9|5140.9|5134.9|49
1748877900000|2025-06-02 15:25:00|5143.4|5137.4|5137.9|5131.9|5143.9|5137.9|5136.9|5130.9|71
1748878200000|2025-06-02 15:30:00|5138.9|5132.9|5137.9|5131.9|5140.9|5134.9|5136.4|5130.4|66
1748878500000|2025-06-02 15:35:00|5136.9|5130.9|5138.9|5132.9|5141.9|5135.9|5136.9|5130.9|38
1748878800000|2025-06-02 15:40:00|5139.4|5133.4|5141.9|5135.9|5142.4|5136.4|5138.9|5132.9|44
1748879100000|2025-06-02 15:45:00|5142.4|5136.4|5141.4|5135.4|5142.9|5136.9|5139.4|5133.4|45
1748879400000|2025-06-02 15:50:00|5140.9|5134.9|5142.9|5136.9|5145.9|5139.9|5140.9|5134.9|39
1748879700000|2025-06-02 15:55:00|5142.4|5136.4|5139.9|5133.9|5142.9|5136.9|5137.9|5131.9|24
1748880000000|2025-06-02 16:00:00|5140.9|5134.9|5137.4|5131.4|5140.9|5134.9|5134.9|5128.9|58
1748880300000|2025-06-02 16:05:00|5137.9|5131.9|5138.9|5132.9|5139.4|5133.4|5135.9|5129.9|36
1748880600000|2025-06-02 16:10:00|5139.4|5133.4|5138.9|5132.9|5139.9|5133.9|5138.4|5132.4|11
1748880900000|2025-06-02 16:15:00|5139.4|5133.4|5140.4|5134.4|5141.9|5135.9|5138.4|5132.4|37
1748881200000|2025-06-02 16:20:00|5139.9|5133.9|5140.4|5134.4|5140.9|5134.9|5138.9|5132.9|10
1748881500000|2025-06-02 16:25:00|5140.9|5134.9|5137.9|5131.9|5140.9|5134.9|5135.4|5129.4|32
1748881800000|2025-06-02 16:30:00|5138.4|5132.4|5141.9|5135.9|5141.9|5135.9|5137.4|5131.4|36
1748882100000|2025-06-02 16:35:00|5141.4|5135.4|5139.4|5133.4|5141.4|5135.4|5137.9|5131.9|6
1748882400000|2025-06-02 16:40:00|5138.9|5132.9|5136.4|5130.4|5139.9|5133.9|5135.4|5129.4|19
1748882700000|2025-06-02 16:45:00|5136.9|5130.9|5138.9|5132.9|5140.9|5134.9|5136.9|5130.9|24
1748883000000|2025-06-02 16:50:00|5138.4|5132.4|5140.9|5134.9|5140.9|5134.9|5136.9|5130.9|9
1748883300000|2025-06-02 16:55:00|5141.4|5135.4|5139.9|5133.9|5141.4|5135.4|5139.9|5133.9|18
1748883600000|2025-06-02 17:00:00|5139.4|5133.4|5140.9|5134.9|5142.9|5136.9|5139.4|5133.4|22
1748883900000|2025-06-02 17:05:00|5141.4|5135.4|5145.4|5139.4|5145.9|5139.9|5141.4|5135.4|41
1748884200000|2025-06-02 17:10:00|5144.9|5138.9|5143.9|5137.9|5145.4|5139.4|5142.9|5136.9|25
1748884500000|2025-06-02 17:15:00|5144.4|5138.4|5145.9|5139.9|5145.9|5139.9|5142.9|5136.9|33
1748884800000|2025-06-02 17:20:00|5145.4|5139.4|5146.9|5140.9|5146.9|5140.9|5143.9|5137.9|38
1748885100000|2025-06-02 17:25:00|5146.4|5140.4|5141.9|5135.9|5146.9|5140.9|5141.4|5135.4|25
1748885400000|2025-06-02 17:30:00|5142.4|5136.4|5142.9|5136.9|5145.4|5139.4|5142.4|5136.4|21
1748885700000|2025-06-02 17:35:00|5141.9|5135.9|5143.9|5137.9|5143.9|5137.9|5141.9|5135.9|19
1748886000000|2025-06-02 17:40:00|5143.4|5137.4|5141.9|5135.9|5144.9|5138.9|5141.9|5135.9|27
1748886300000|2025-06-02 17:45:00|5142.4|5136.4|5143.9|5137.9|5145.4|5139.4|5142.4|5136.4|10
1748886600000|2025-06-02 17:50:00|5143.4|5137.4|5142.4|5136.4|5143.9|5137.9|5141.9|5135.9|9
1748886900000|2025-06-02 17:55:00|5141.9|5135.9|5140.9|5134.9|5142.9|5136.9|5140.4|5134.4|16
1748887200000|2025-06-02 18:00:00|5140.4|5134.4|5141.9|5135.9|5141.9|5135.9|5138.9|5132.9|49
1748887500000|2025-06-02 18:05:00|5142.9|5136.9|5141.9|5135.9|5142.9|5136.9|5138.9|5132.9|39
1748887800000|2025-06-02 18:10:00|5142.4|5136.4|5143.4|5137.4|5144.4|5138.4|5141.4|5135.4|36
1748888100000|2025-06-02 18:15:00|5143.9|5137.9|5149.4|5143.4|5149.9|5143.9|5143.4|5137.4|49
1748888400000|2025-06-02 18:20:00|5148.9|5142.9|5150.9|5144.9|5150.9|5144.9|5148.9|5142.9|34
1748888700000|2025-06-02 18:25:00|5150.4|5144.4|5152.9|5146.9|5153.9|5147.9|5150.4|5144.4|53
1748889000000|2025-06-02 18:30:00|5153.4|5147.4|5152.9|5146.9|5154.9|5148.9|5152.9|5146.9|41
1748889300000|2025-06-02 18:35:00|5151.9|5145.9|5149.9|5143.9|5151.9|5145.9|5149.9|5143.9|23
1748889600000|2025-06-02 18:40:00|5149.4|5143.4|5150.9|5144.9|5151.9|5145.9|5148.9|5142.9|28
1748889900000|2025-06-02 18:45:00|5150.4|5144.4|5149.9|5143.9|5151.4|5145.4|5149.9|5143.9|15
1748890200000|2025-06-02 18:50:00|5149.4|5143.4|5150.9|5144.9|5150.9|5144.9|5148.4|5142.4|30
1748890500000|2025-06-02 18:55:00|5151.9|5145.9|5152.4|5143.4|5152.4|5145.9|5149.9|5143.4|54
1748890800000|2025-06-02 19:00:00|5152.5|5143.5|5152.8|5143.8|5153|5144|5152.4|5143.4|0
1748891100000|2025-06-02 19:05:00|5152.7|5143.7|5153.9|5144.9|5154|5145|5152.6|5143.6|0
1748891400000|2025-06-02 19:10:00|5153.8|5144.8|5153.7|5144.7|5154.2|5145.2|5153.6|5144.6|0
1748891700000|2025-06-02 19:15:00|5153.8|5144.8|5155.1|5146.1|5155.8|5146.8|5153.6|5144.6|0
1748892000000|2025-06-02 19:20:00|5155|5146|5157.5|5148.5|5157.8|5148.8|5154.9|5145.9|0
1748892300000|2025-06-02 19:25:00|5157.4|5148.4|5158.5|5149.5|5158.8|5149.8|5157|5148|0
1748892600000|2025-06-02 19:30:00|5158.4|5149.4|5157.7|5148.7|5158.4|5149.4|5157.6|5148.6|0
1748892900000|2025-06-02 19:35:00|5157.6|5148.6|5155.2|5146.2|5157.6|5148.6|5155|5146|0
1748893200000|2025-06-02 19:40:00|5155.1|5146.1|5155.1|5146.1|5156.8|5147.8|5154.2|5145.2|0
1748893500000|2025-06-02 19:45:00|5155.2|5146.2|5156.4|5147.4|5157.2|5148.2|5154.9|5145.9|0
1748893800000|2025-06-02 19:50:00|5156.8|5147.8|5152.4|5143.4|5156.8|5147.8|5151.4|5142.4|0
1748894100000|2025-06-02 19:55:00|5152.7|5143.7|5159.2|5150.2|5160.3|5151.3|5152.7|5143.7|0
1748894400000|2025-06-02 20:00:00|5159.3|5150.3|5160.1|5151.1|5162.2|5153.2|5157.9|5148.9|0
1748894700000|2025-06-02 20:05:00|5160.2|5151.2|5160.1|5151.1|5160.8|5151.8|5159.4|5150.4|0
1748895000000|2025-06-02 20:10:00|5160.3|5151.3|5160.7|5151.7|5160.8|5151.8|5159.6|5150.6|0
1748895300000|2025-06-02 20:15:00|5160.8|5151.8|5163.7|5154.7|5164.8|5155.8|5160.7|5151.7|0
1748895600000|2025-06-02 20:20:00|5163.6|5154.6|5163.2|5154.2|5164.1|5155.1|5163|5154|0
1748895900000|2025-06-02 20:25:00|5163.4|5154.4|5162.7|5153.7|5163.4|5154.4|5162.2|5153.2|0
1748896200000|2025-06-02 20:30:00|5162.5|5153.5|5161.3|5152.3|5162.5|5153.5|5160.8|5151.8|0
1748896500000|2025-06-02 20:35:00|5161.1|5152.1|5161.1|5152.1|5161.5|5152.5|5160.3|5151.3|0
1748896800000|2025-06-02 20:40:00|5161|5152|5161.5|5152.5|5161.7|5152.7|5160.9|5151.9|0
1748897100000|2025-06-02 20:45:00|5161.2|5152.2|5161.2|5152.2|5161.5|5152.5|5160.7|5151.7|0
1748897400000|2025-06-02 20:50:00|5160.9|5151.9|5160|5151|5161.2|5152.2|5160|5151|0
1748897700000|2025-06-02 20:55:00|5160.1|5151.1|5160.5|5151.5|5161.2|5152.2|5159.6|5150.6|0
1748898000000|2025-06-02 21:00:00|5160.6|5151.6|5160.6|5151.6|5160.8|5151.8|5160.3|5151.3|0
1748898300000|2025-06-02 21:05:00|5160.7|5151.7|5160.1|5151.1|5160.9|5151.9|5160|5151|0
1748898600000|2025-06-02 21:10:00|5160|5151|5160|5151|5160.1|5151.1|5159.9|5150.9|0
1748898900000|2025-06-02 21:15:00|5160.3|5151.3|5160.4|5151.4|5160.4|5151.4|5160.1|5151.1|0
1748899200000|2025-06-02 21:20:00|5160.3|5151.3|5160.4|5151.4|5160.5|5151.5|5160.3|5151.3|0
1748899500000|2025-06-02 21:25:00|5160.3|5151.3|5160.4|5151.4|5160.4|5151.4|5160.3|5151.3|0
1748899800000|2025-06-02 21:30:00|5160.5|5151.5|5160.8|5151.8|5160.8|5151.8|5160.5|5151.5|0
1748900100000|2025-06-02 21:35:00|5161|5152|5165.1|5156.1|5165.7|5156.7|5160.8|5151.8|0
1748900400000|2025-06-02 21:40:00|5165|5156|5165.2|5156.2|5165.2|5156.2|5164.9|5155.9|0
1748900700000|2025-06-02 21:45:00|5165.1|5156.1|5164.8|5155.8|5165.2|5156.2|5164.8|5155.8|0
1748901000000|2025-06-02 21:50:00|5164.9|5155.9|5165.3|5156.3|5165.3|5156.3|5164.7|5155.7|0
1748901300000|2025-06-02 21:55:00|5165.2|5156.2|5164.6|5155.6|5165.2|5156.2|5164.6|5155.6|0
1748901600000|2025-06-02 22:00:00|5163.4|5154.4|5161.3|5152.3|5163.9|5154.9|5161.3|5152.3|0
1748901900000|2025-06-02 22:05:00|5161.2|5152.2|5161.3|5152.3|5161.9|5152.9|5161.2|5152.2|0
1748902200000|2025-06-02 22:10:00|5161.4|5152.4|5160.7|5151.7|5161.5|5152.5|5160.4|5151.4|0
1748902500000|2025-06-02 22:15:00|5160.9|5151.9|5161.8|5152.8|5161.8|5152.8|5160.4|5151.4|0
1748902800000|2025-06-02 22:20:00|5161.9|5152.9|5160.6|5151.6|5161.9|5152.9|5160.4|5151.4|0
1748903100000|2025-06-02 22:25:00|5160.4|5151.4|5159.3|5150.3|5161.3|5152.3|5158.7|5149.7|0
1748903400000|2025-06-02 22:30:00|5159.5|5150.5|5159.5|5150.5|5160.2|5151.2|5159.1|5150.1|0
1748903700000|2025-06-02 22:35:00|5159.7|5150.7|5159.5|5150.5|5160.2|5151.2|5159.3|5150.3|0
1748904000000|2025-06-02 22:40:00|5159.6|5150.6|5159.7|5150.7|5160.3|5151.3|5159.3|5150.3|0
1748904300000|2025-06-02 22:45:00|5159.6|5150.6|5159.7|5150.7|5160|5151|5159.4|5150.4|0
1748904600000|2025-06-02 22:50:00|5159.9|5150.9|5159.5|5150.5|5159.9|5150.9|5159.4|5150.4|0
1748904900000|2025-06-02 22:55:00|5159.6|5150.6|5159|5150|5159.6|5150.6|5158.8|5149.8|0
1748905200000|2025-06-02 23:00:00|5158.5|5149.5|5159.9|5150.9|5160|5151|5158.1|5149.1|0
1748905500000|2025-06-02 23:05:00|5159.6|5150.6|5159.9|5150.9|5160|5151|5158.3|5149.3|0
1748905800000|2025-06-02 23:10:00|5160|5151|5159.4|5150.4|5160.9|5151.9|5159|5150|0
1748906100000|2025-06-02 23:15:00|5159.2|5150.2|5158.3|5149.3|5159.4|5150.4|5157.5|5148.5|0
1748906400000|2025-06-02 23:20:00|5158.2|5149.2|5158.2|5149.2|5158.8|5149.8|5158|5149|0
1748906700000|2025-06-02 23:25:00|5158.4|5149.4|5162.4|5153.4|5162.4|5153.4|5151|5142|0
1748907000000|2025-06-02 23:30:00|5162.6|5153.6|5158.1|5149.1|5162.7|5153.7|5157.8|5148.8|0
1748907300000|2025-06-02 23:35:00|5158|5149|5156.3|5147.3|5158.4|5149.4|5155.7|5146.7|0
1748907600000|2025-06-02 23:40:00|5156.2|5147.2|5157.3|5148.3|5157.8|5148.8|5155.4|5146.4|0
1748907900000|2025-06-02 23:45:00|5157.2|5148.2|5155.9|5146.9|5157.8|5148.8|5155.5|5146.5|0
1748908200000|2025-06-02 23:50:00|5156|5147|5153.7|5144.7|5156.1|5147.1|5153.6|5144.6|0
1748908500000|2025-06-02 23:55:00|5153.8|5144.8|5152.3|5143.3|5153.8|5144.8|5151.7|5142.7|0
1748908800000|2025-06-03 00:00:00|5152.5|5143.5|5153.2|5144.2|5153.2|5144.2|5151.4|5142.4|0
1748909100000|2025-06-03 00:05:00|5152.9|5143.9|5151.8|5142.8|5153|5144|5151.6|5142.6|0
1748909400000|2025-06-03 00:10:00|5151.6|5142.6|5152.1|5143.1|5152.7|5143.7|5151|5142|0
1748909700000|2025-06-03 00:15:00|5152|5143|5152.6|5143.6|5153|5144|5151.8|5142.8|0
1748910000000|2025-06-03 00:20:00|5152.5|5143.5|5152.2|5143.2|5152.6|5143.6|5151.6|5142.6|0
1748910300000|2025-06-03 00:25:00|5152.1|5143.1|5150.2|5141.2|5152.3|5143.3|5149.8|5140.8|0
1748910600000|2025-06-03 00:30:00|5150.1|5141.1|5151.6|5142.6|5152|5143|5149.9|5140.9|0
1748910900000|2025-06-03 00:35:00|5151.7|5142.7|5151.6|5142.6|5152.5|5143.5|5151.2|5142.2|0
1748911200000|2025-06-03 00:40:00|5151.7|5142.7|5152.2|5143.2|5152.6|5143.6|5151.7|5142.7|0
1748911500000|2025-06-03 00:45:00|5152|5143|5151.8|5142.8|5152.3|5143.3|5151.8|5142.8|0
1748911800000|2025-06-03 00:50:00|5151.9|5142.9|5150.6|5141.6|5151.9|5142.9|5150.5|5141.5|0
1748912100000|2025-06-03 00:55:00|5150.7|5141.7|5151.3|5142.3|5151.3|5142.3|5150.7|5141.7|0
1748912400000|2025-06-03 01:00:00|5151.2|5142.2|5151|5142|5151.6|5142.6|5150.4|5141.4|0
1748912700000|2025-06-03 01:05:00|5150.9|5141.9|5151.1|5142.1|5151.8|5142.8|5150.7|5141.7|0
1748913000000|2025-06-03 01:10:00|5151.2|5142.2|5151.6|5142.6|5151.9|5142.9|5151.2|5142.2|0
1748913300000|2025-06-03 01:15:00|5151.9|5142.9|5163.2|5159.2|5165.2|5161.2|5140.2|5136.2|971
1748913600000|2025-06-03 01:20:00|5163.7|5159.7|5164.2|5160.2|5167.2|5163.2|5159.7|5155.7|602
1748913900000|2025-06-03 01:25:00|5163.7|5159.7|5160.7|5156.7|5163.7|5159.7|5156.7|5152.7|973
1748914200000|2025-06-03 01:30:00|5160.2|5156.2|5185.2|5181.2|5185.2|5181.2|5154.2|5150.2|5201
1748914500000|2025-06-03 01:35:00|5184.2|5180.2|5203.2|5199.2|5208.2|5204.2|5179.2|5175.2|4072
1748914800000|2025-06-03 01:40:00|5202.2|5198.2|5193.2|5189.2|5209.2|5205.2|5191.2|5187.2|2257
1748915100000|2025-06-03 01:45:00|5188.7|5184.7|5203.7|5199.7|5205.2|5201.2|5184.2|5180.2|2253
1748915400000|2025-06-03 01:50:00|5203.2|5199.2|5206.2|5202.2|5216.2|5212.2|5200.2|5196.2|2173
1748915700000|2025-06-03 01:55:00|5205.2|5201.2|5194.8|5190.8|5205.7|5201.7|5190.8|5186.8|1296
1748916000000|2025-06-03 02:00:00|5195.8|5191.8|5175.8|5171.8|5199.3|5195.3|5168.8|5164.8|2372
1748916300000|2025-06-03 02:05:00|5175.3|5171.3|5169.8|5165.8|5182.8|5178.8|5166.8|5162.8|1336
1748916600000|2025-06-03 02:10:00|5168.8|5164.8|5162.8|5158.8|5172.8|5168.8|5160.8|5156.8|1187
1748916900000|2025-06-03 02:15:00|5163.8|5159.8|5168.8|5164.8|5170.3|5166.3|5156.8|5152.8|1279
1748917200000|2025-06-03 02:20:00|5168.3|5164.3|5163.3|5159.3|5172.8|5168.8|5158.8|5154.8|947
1748917500000|2025-06-03 02:25:00|5162.8|5158.8|5161.8|5157.8|5166.3|5162.3|5155.3|5151.3|830
1748917800000|2025-06-03 02:30:00|5162.3|5158.3|5171.3|5167.3|5172.8|5168.8|5158.8|5154.8|672
1748918100000|2025-06-03 02:35:00|5171.8|5167.8|5167.8|5163.8|5173.8|5169.8|5167.3|5163.3|439
1748918400000|2025-06-03 02:40:00|5168.3|5164.3|5174.8|5170.8|5175.8|5171.8|5159.3|5155.3|731
1748918700000|2025-06-03 02:45:00|5175.8|5171.8|5167.8|5163.8|5178.8|5174.8|5166.3|5162.3|677
1748919000000|2025-06-03 02:50:00|5168.8|5164.8|5169.8|5165.8|5174.8|5170.8|5165.8|5161.8|587
1748919300000|2025-06-03 02:55:00|5169.3|5165.3|5180.8|5176.8|5181.8|5177.8|5168.8|5164.8|710
1748919600000|2025-06-03 03:00:00|5179.8|5175.8|5187.3|5183.3|5190.3|5186.3|5179.8|5175.8|1128
1748919900000|2025-06-03 03:05:00|5187.8|5183.8|5178.8|5174.8|5189.8|5185.8|5175.8|5171.8|554
1748920200000|2025-06-03 03:10:00|5178.3|5174.3|5182.8|5178.8|5183.8|5179.8|5176.8|5172.8|482
1748920500000|2025-06-03 03:15:00|5183.3|5179.3|5171.8|5167.8|5183.8|5179.8|5170.3|5166.3|548
1748920800000|2025-06-03 03:20:00|5171.3|5167.3|5177.8|5173.8|5181.8|5177.8|5169.8|5165.8|449
1748921100000|2025-06-03 03:25:00|5178.8|5174.8|5174.3|5170.3|5180.3|5176.3|5172.8|5168.8|207
1748921400000|2025-06-03 03:30:00|5174.8|5170.8|5165.8|5161.8|5176.8|5172.8|5165.8|5161.8|274
1748921700000|2025-06-03 03:35:00|5165.3|5161.3|5159.8|5155.8|5167.8|5163.8|5158.8|5154.8|409
1748922000000|2025-06-03 03:40:00|5159.3|5155.3|5156.8|5152.8|5160.3|5156.3|5154.8|5150.8|612
1748922300000|2025-06-03 03:45:00|5156.3|5152.3|5156.8|5152.8|5157.8|5153.8|5152.8|5148.8|367
1748922600000|2025-06-03 03:50:00|5156.3|5152.3|5158.3|5154.3|5158.3|5154.3|5154.8|5150.8|112
1748922900000|2025-06-03 03:55:00|5157.8|5153.8|5160.3|5156.3|5161.8|5157.8|5157.8|5153.8|129
1748923200000|2025-06-03 04:00:00|5161.3|5152.3|5160.7|5151.7|5161.5|5152.5|5160.7|5151.7|0
1748923500000|2025-06-03 04:05:00|5160.6|5151.6|5160.4|5151.4|5160.7|5151.7|5160.3|5151.3|0
1748923800000|2025-06-03 04:10:00|5160.6|5151.6|5160.6|5151.6|5160.9|5151.9|5160.4|5151.4|0
1748924100000|2025-06-03 04:15:00|5160.7|5151.7|5159.9|5150.9|5160.7|5151.7|5159.5|5150.5|0
1748924400000|2025-06-03 04:20:00|5160.1|5151.1|5160.3|5151.3|5160.6|5151.6|5160.1|5151.1|0
1748924700000|2025-06-03 04:25:00|5159.9|5150.9|5159.1|5150.1|5160|5151|5158.9|5149.9|0
1748925000000|2025-06-03 04:30:00|5159.2|5150.2|5158|5149|5159.4|5150.4|5157.8|5148.8|0
1748925300000|2025-06-03 04:35:00|5158.1|5149.1|5158.3|5149.3|5158.6|5149.6|5158|5149|0
1748925600000|2025-06-03 04:40:00|5158.1|5149.1|5158.1|5149.1|5158.3|5149.3|5157.4|5148.4|0
1748925900000|2025-06-03 04:45:00|5158.3|5149.3|5159|5150|5159.3|5150.3|5158.3|5149.3|0
1748926200000|2025-06-03 04:50:00|5158.9|5149.9|5157.9|5148.9|5159|5150|5157.6|5148.6|0
1748926500000|2025-06-03 04:55:00|5158|5149|5158.9|5149.9|5158.9|5149.9|5157.9|5148.9|2
1748926800000|2025-06-03 05:00:00|5161.8|5157.8|5163.3|5159.3|5170.8|5166.8|5159.8|5155.8|1474
1748927100000|2025-06-03 05:05:00|5162.8|5158.8|5164.8|5160.8|5168.8|5164.8|5160.8|5156.8|413
1748927400000|2025-06-03 05:10:00|5164.3|5160.3|5163.8|5159.8|5166.8|5162.8|5158.8|5154.8|331
1748927700000|2025-06-03 05:15:00|5163.3|5159.3|5158.8|5154.8|5163.8|5159.8|5150.8|5146.8|711
1748928000000|2025-06-03 05:20:00|5159.8|5155.8|5159.3|5155.3|5163.8|5159.8|5154.8|5150.8|435
1748928300000|2025-06-03 05:25:00|5159.8|5155.8|5161.3|5157.3|5163.8|5159.8|5157.8|5153.8|212
1748928600000|2025-06-03 05:30:00|5161.8|5157.8|5160.8|5156.8|5163.8|5159.8|5154.8|5150.8|455
1748928900000|2025-06-03 05:35:00|5161.8|5157.8|5169.8|5165.8|5170.8|5166.8|5161.8|5157.8|614
1748929200000|2025-06-03 05:40:00|5169.3|5165.3|5173.8|5169.8|5174.8|5170.8|5168.8|5164.8|637
1748929500000|2025-06-03 05:45:00|5173.3|5169.3|5172.8|5168.8|5175.8|5171.8|5171.8|5167.8|442
1748929800000|2025-06-03 05:50:00|5172.3|5168.3|5180.8|5176.8|5180.8|5176.8|5172.3|5168.3|585
1748930100000|2025-06-03 05:55:00|5180.3|5176.3|5176.8|5172.8|5180.8|5176.8|5174.8|5170.8|447
1748930400000|2025-06-03 06:00:00|5177.3|5173.3|5180.8|5176.8|5181.8|5177.8|5175.8|5171.8|755
1748930700000|2025-06-03 06:05:00|5181.8|5177.8|5177.8|5173.8|5181.8|5177.8|5176.8|5172.8|325
1748931000000|2025-06-03 06:10:00|5178.3|5174.3|5170.8|5166.8|5178.8|5174.8|5169.8|5165.8|484
1748931300000|2025-06-03 06:15:00|5171.8|5167.8|5177.8|5173.8|5177.8|5173.8|5171.8|5167.8|359
1748931600000|2025-06-03 06:20:00|5178.3|5174.3|5182.3|5178.3|5182.8|5178.8|5175.8|5171.8|375
1748931900000|2025-06-03 06:25:00|5181.8|5177.8|5176.3|5172.3|5182.8|5178.8|5176.3|5172.3|432
1748932200000|2025-06-03 06:30:00|5176.8|5172.8|5180.8|5176.8|5182.8|5178.8|5175.8|5171.8|346
1748932500000|2025-06-03 06:35:00|5181.3|5177.3|5181.8|5177.8|5182.8|5178.8|5176.8|5172.8|394
1748932800000|2025-06-03 06:40:00|5180.8|5176.8|5176.8|5172.8|5180.8|5176.8|5176.8|5172.8|320
1748933100000|2025-06-03 06:45:00|5177.3|5173.3|5173.8|5169.8|5178.8|5174.8|5172.8|5168.8|485
1748933400000|2025-06-03 06:50:00|5173.3|5169.3|5172.8|5168.8|5174.8|5170.8|5171.8|5167.8|462
1748933700000|2025-06-03 06:55:00|5172.3|5168.3|5178.3|5174.3|5178.3|5174.3|5170.8|5166.8|379
1748934000000|2025-06-03 07:00:00|5178.8|5174.8|5180.8|5176.8|5185.8|5181.8|5176.8|5172.8|565
1748934300000|2025-06-03 07:05:00|5181.8|5177.8|5191.8|5187.8|5192.8|5188.8|5181.8|5177.8|908
1748934600000|2025-06-03 07:10:00|5192.3|5188.3|5186.3|5182.3|5193.8|5189.8|5183.8|5179.8|1046
1748934900000|2025-06-03 07:15:00|5186.8|5182.8|5183.8|5179.8|5187.8|5183.8|5183.8|5179.8|498
1748935200000|2025-06-03 07:20:00|5184.3|5180.3|5180.8|5176.8|5186.8|5182.8|5176.8|5172.8|503
1748935500000|2025-06-03 07:25:00|5179.8|5175.8|5183.8|5179.8|5186.8|5182.8|5178.8|5174.8|306
1748935800000|2025-06-03 07:30:00|5184.3|5180.3|5188.8|5184.8|5191.8|5187.8|5183.8|5179.8|606
1748936100000|2025-06-03 07:35:00|5189.8|5185.8|5187.8|5183.8|5191.8|5187.8|5184.8|5180.8|563
1748936400000|2025-06-03 07:40:00|5186.8|5182.8|5179.8|5175.8|5186.8|5182.8|5179.8|5175.8|566
1748936700000|2025-06-03 07:45:00|5180.3|5176.3|5179.3|5175.3|5181.8|5177.8|5177.8|5173.8|478
1748937000000|2025-06-03 07:50:00|5178.8|5174.8|5182.8|5178.8|5184.3|5180.3|5177.8|5173.8|598
1748937300000|2025-06-03 07:55:00|5181.8|5177.8|5183.8|5179.8|5184.8|5180.8|5180.8|5176.8|904
1748937600000|2025-06-03 08:00:00|5182.8|5178.8|5190.8|5186.8|5192.8|5188.8|5182.8|5178.8|1072
1748937900000|2025-06-03 08:05:00|5191.3|5187.3|5186.8|5182.8|5193.8|5189.8|5185.8|5181.8|1717
1748938200000|2025-06-03 08:10:00|5186.3|5182.3|5183.8|5179.8|5186.8|5182.8|5179.8|5175.8|1428
1748938500000|2025-06-03 08:15:00|5184.3|5180.3|5183.8|5179.8|5187.8|5183.8|5182.8|5178.8|745
1748938800000|2025-06-03 08:20:00|5184.3|5180.3|5183.8|5179.8|5185.8|5181.8|5181.8|5177.8|885
1748939100000|2025-06-03 08:25:00|5182.8|5178.8|5184.3|5180.3|5186.8|5182.8|5182.3|5178.3|831
1748939400000|2025-06-03 08:30:00|5188.8|5179.8|5190.5|5181.5|5191.2|5182.2|5188.7|5179.7|0
1748939700000|2025-06-03 08:35:00|5190.8|5181.8|5193.3|5184.3|5193.7|5184.7|5190.8|5181.8|0
1748940000000|2025-06-03 08:40:00|5193.4|5184.4|5193.2|5184.2|5193.6|5184.6|5191.3|5182.3|0
1748940300000|2025-06-03 08:45:00|5193.3|5184.3|5192.3|5183.3|5193.4|5184.4|5191.3|5182.3|0
1748940600000|2025-06-03 08:50:00|5192.4|5183.4|5193.7|5184.7|5194.5|5185.5|5192|5183|0
1748940900000|2025-06-03 08:55:00|5193.8|5184.8|5194.2|5185.2|5194.6|5185.6|5193.5|5184.5|0
1748941200000|2025-06-03 09:00:00|5194.1|5185.1|5193.5|5184.5|5195.1|5186.1|5193.2|5184.2|0
1748941500000|2025-06-03 09:05:00|5193.3|5184.3|5193.6|5184.6|5194.1|5185.1|5193.3|5184.3|0
1748941800000|2025-06-03 09:10:00|5193.7|5184.7|5195.5|5186.5|5195.9|5186.9|5193.3|5184.3|0
1748942100000|2025-06-03 09:15:00|5189.3|5182.3|5191.3|5184.3|5193.3|5185.3|5188.3|5179.3|12
1748942400000|2025-06-03 09:20:00|5192.3|5185.3|5193.3|5186.3|5194.3|5186.3|5188.3|5181.3|23
1748942700000|2025-06-03 09:25:00|5194.3|5187.3|5189.3|5182.3|5194.3|5187.3|5188.3|5181.3|22
1748943000000|2025-06-03 09:30:00|5190.3|5183.3|5190.3|5182.3|5190.3|5183.3|5187.3|5179.3|8
1748943300000|2025-06-03 09:35:00|5191.3|5183.3|5194.3|5186.3|5194.3|5186.3|5190.3|5183.3|7
1748943600000|2025-06-03 09:40:00|5193.3|5187.3|5195.3|5188.3|5196.3|5189.3|5193.3|5186.3|13
1748943900000|2025-06-03 09:45:00|5194.3|5187.3|5196.3|5189.3|5197.3|5189.3|5187.3|5180.3|26
1748944200000|2025-06-03 09:50:00|5197.3|5188.3|5195.3|5187.3|5197.3|5190.3|5194.3|5187.3|17
1748944500000|2025-06-03 09:55:00|5194.3|5186.3|5193.3|5186.3|5195.3|5188.3|5193.3|5186.3|11
1748944800000|2025-06-03 10:00:00|5194.3|5185.3|5194.3|5186.3|5196.3|5189.3|5192.3|5185.3|26
1748945100000|2025-06-03 10:05:00|5195.3|5187.3|5195.3|5188.3|5195.3|5188.3|5193.3|5186.3|13
1748945400000|2025-06-03 10:10:00|5196.3|5187.3|5192.3|5185.3|5196.3|5188.3|5192.3|5185.3|0
1748945700000|2025-06-03 10:15:00|5193.3|5186.3|5193.3|5185.3|5194.3|5187.3|5191.3|5183.3|5
1748946000000|2025-06-03 10:20:00|5192.3|5184.3|5193.3|5186.3|5194.3|5186.3|5192.3|5184.3|10
1748946300000|2025-06-03 10:25:00|5194.3|5187.3|5196.3|5189.3|5197.3|5189.3|5194.3|5187.3|10
1748946600000|2025-06-03 10:30:00|5195.3|5188.3|5195.3|5188.3|5196.3|5189.3|5193.3|5186.3|4
1748946900000|2025-06-03 10:35:00|5196.3|5189.3|5196.3|5188.3|5197.3|5189.3|5193.3|5186.3|112
1748947200000|2025-06-03 10:40:00|5195.3|5189.3|5194.3|5187.3|5197.3|5190.3|5194.3|5186.3|22
1748947500000|2025-06-03 10:45:00|5193.3|5186.3|5193.3|5185.3|5195.3|5187.3|5190.3|5183.3|9
1748947800000|2025-06-03 10:50:00|5192.3|5184.3|5193.3|5186.3|5193.3|5186.3|5191.3|5184.3|7
1748948100000|2025-06-03 10:55:00|5194.3|5187.3|5194.3|5187.3|5196.3|5189.3|5193.3|5185.3|5
1748948400000|2025-06-03 11:00:00|5193.3|5186.3|5191.3|5184.3|5193.3|5187.3|5190.3|5183.3|9
1748948700000|2025-06-03 11:05:00|5192.3|5185.3|5193.3|5186.3|5193.3|5186.3|5191.3|5183.3|30
1748949000000|2025-06-03 11:10:00|5194.3|5185.3|5192.3|5185.3|5194.3|5185.3|5191.3|5183.3|8
1748949300000|2025-06-03 11:15:00|5191.3|5184.3|5186.3|5179.3|5191.3|5185.3|5186.3|5179.3|19
1748949600000|2025-06-03 11:20:00|5187.3|5178.3|5183.3|5176.3|5187.3|5179.3|5183.3|5176.3|19
1748949900000|2025-06-03 11:25:00|5182.3|5175.3|5185.3|5178.3|5186.3|5178.3|5180.3|5173.3|28
1748950200000|2025-06-03 11:30:00|5186.3|5179.3|5187.3|5180.3|5187.3|5180.3|5184.3|5177.3|3
1748950500000|2025-06-03 11:35:00|5186.3|5179.3|5185.3|5177.3|5188.3|5180.3|5184.3|5176.3|7
1748950800000|2025-06-03 11:40:00|5186.3|5178.3|5185.3|5178.3|5186.3|5178.3|5183.3|5176.3|5
1748951100000|2025-06-03 11:45:00|5184.3|5177.3|5183.3|5176.3|5185.3|5178.3|5182.3|5175.3|15
1748951400000|2025-06-03 11:50:00|5182.3|5175.3|5184.3|5177.3|5186.3|5179.3|5182.3|5175.3|3
1748951700000|2025-06-03 11:55:00|5185.3|5178.3|5183.3|5175.3|5185.3|5178.3|5182.3|5175.3|10
1748952000000|2025-06-03 12:00:00|5182.3|5176.3|5182.3|5175.3|5184.3|5176.3|5182.3|5174.3|20
1748952300000|2025-06-03 12:05:00|5181.3|5174.3|5181.3|5174.3|5182.3|5175.3|5179.3|5172.3|28
1748952600000|2025-06-03 12:10:00|5180.3|5173.3|5180.3|5173.3|5183.3|5175.3|5180.3|5173.3|11
1748952900000|2025-06-03 12:15:00|5181.3|5172.3|5179.3|5172.3|5181.3|5174.3|5179.3|5172.3|41
1748953200000|2025-06-03 12:20:00|5180.3|5173.3|5181.3|5174.3|5181.3|5174.3|5179.3|5172.3|11
1748953500000|2025-06-03 12:25:00|5182.3|5175.3|5182.3|5175.3|5183.3|5176.3|5181.3|5174.3|14
1748953800000|2025-06-03 12:30:00|5181.3|5174.3|5184.3|5177.3|5185.3|5177.3|5181.3|5174.3|15
1748954100000|2025-06-03 12:35:00|5185.3|5176.3|5188.3|5181.3|5189.3|5182.3|5184.3|5176.3|34
1748954400000|2025-06-03 12:40:00|5189.3|5182.3|5189.3|5182.3|5191.3|5184.3|5188.3|5181.3|7
1748954700000|2025-06-03 12:45:00|5190.3|5181.3|5191.3|5184.3|5191.3|5184.3|5188.3|5181.3|4
1748955000000|2025-06-03 12:50:00|5190.3|5183.3|5189.3|5181.3|5191.3|5184.3|5188.3|5181.3|12
1748955300000|2025-06-03 12:55:00|5188.3|5182.3|5190.8|5184.8|5191.3|5184.8|5188.3|5182.3|2
1748955600000|2025-06-03 13:00:00|5190.3|5184.3|5191.3|5185.3|5191.8|5185.8|5189.3|5183.3|12
1748955900000|2025-06-03 13:05:00|5191.8|5185.8|5194.8|5188.8|5194.8|5188.8|5191.3|5185.3|39
1748956200000|2025-06-03 13:10:00|5195.3|5189.3|5194.8|5188.8|5196.8|5190.8|5194.8|5188.8|19
1748956500000|2025-06-03 13:15:00|5195.3|5189.3|5192.8|5186.8|5195.8|5189.8|5192.3|5186.3|18
1748956800000|2025-06-03 13:20:00|5192.3|5186.3|5189.3|5183.3|5192.3|5186.3|5187.3|5181.3|40
1748957100000|2025-06-03 13:25:00|5188.8|5182.8|5187.8|5181.8|5188.8|5182.8|5184.3|5178.3|23
1748957400000|2025-06-03 13:30:00|5187.3|5181.3|5177.8|5171.8|5188.8|5182.8|5175.3|5169.3|514
1748957700000|2025-06-03 13:35:00|5178.3|5172.3|5180.8|5174.8|5183.8|5177.8|5166.8|5160.8|317
1748958000000|2025-06-03 13:40:00|5181.3|5175.3|5177.8|5171.8|5182.8|5176.8|5171.3|5165.3|163
1748958300000|2025-06-03 13:45:00|5176.8|5170.8|5162.8|5156.8|5179.8|5173.8|5162.8|5156.8|177
1748958600000|2025-06-03 13:50:00|5163.8|5157.8|5164.8|5158.8|5166.3|5160.3|5159.8|5153.8|123
1748958900000|2025-06-03 13:55:00|5163.8|5157.8|5158.8|5152.8|5164.8|5158.8|5158.8|5152.8|80
1748959200000|2025-06-03 14:00:00|5159.8|5153.8|5159.3|5153.3|5162.8|5156.8|5152.8|5146.8|90
1748959500000|2025-06-03 14:05:00|5158.8|5152.8|5155.8|5149.8|5160.8|5154.8|5150.3|5144.3|88
1748959800000|2025-06-03 14:10:00|5156.3|5150.3|5159.8|5153.8|5161.8|5155.8|5154.8|5148.8|28
1748960100000|2025-06-03 14:15:00|5159.3|5153.3|5163.8|5157.8|5164.8|5158.8|5156.8|5150.8|66
1748960400000|2025-06-03 14:20:00|5164.3|5158.3|5163.3|5157.3|5165.8|5159.8|5160.8|5154.8|37
1748960700000|2025-06-03 14:25:00|5163.8|5157.8|5163.8|5157.8|5164.3|5158.3|5157.8|5151.8|70
1748961000000|2025-06-03 14:30:00|5163.3|5157.3|5155.8|5149.8|5163.8|5157.8|5155.8|5149.8|49
1748961300000|2025-06-03 14:35:00|5156.3|5150.3|5158.8|5152.8|5161.8|5155.8|5155.8|5149.8|54
1748961600000|2025-06-03 14:40:00|5159.3|5153.3|5163.3|5157.3|5163.8|5157.8|5158.8|5152.8|31
1748961900000|2025-06-03 14:45:00|5162.8|5156.8|5165.8|5159.8|5166.8|5160.8|5161.3|5155.3|29
1748962200000|2025-06-03 14:50:00|5166.3|5160.3|5168.3|5162.3|5169.8|5163.8|5162.8|5156.8|24
1748962500000|2025-06-03 14:55:00|5167.8|5161.8|5169.8|5163.8|5170.8|5164.8|5166.8|5160.8|8
1748962800000|2025-06-03 15:00:00|5168.8|5162.8|5175.8|5169.8|5177.8|5171.8|5168.3|5162.3|83
1748963100000|2025-06-03 15:05:00|5175.3|5169.3|5173.8|5167.8|5175.8|5169.8|5171.8|5165.8|42
1748963400000|2025-06-03 15:10:00|5174.3|5168.3|5169.8|5163.8|5174.8|5168.8|5167.3|5161.3|54
1748963700000|2025-06-03 15:15:00|5170.3|5164.3|5166.8|5160.8|5170.8|5164.8|5165.8|5159.8|17
1748964000000|2025-06-03 15:20:00|5167.3|5161.3|5167.3|5161.3|5168.3|5162.3|5164.8|5158.8|38
1748964300000|2025-06-03 15:25:00|5167.8|5161.8|5167.3|5161.3|5167.8|5161.8|5163.8|5157.8|57
1748964600000|2025-06-03 15:30:00|5166.8|5160.8|5167.3|5161.3|5168.8|5162.8|5164.8|5158.8|18
1748964900000|2025-06-03 15:35:00|5166.8|5160.8|5167.3|5161.3|5169.8|5163.8|5165.3|5159.3|22
1748965200000|2025-06-03 15:40:00|5166.8|5160.8|5167.8|5161.8|5168.8|5162.8|5165.8|5159.8|16
1748965500000|2025-06-03 15:45:00|5168.3|5162.3|5174.8|5168.8|5176.8|5170.8|5168.3|5162.3|55
1748965800000|2025-06-03 15:50:00|5175.3|5169.3|5175.3|5169.3|5176.8|5170.8|5172.8|5166.8|7
1748966100000|2025-06-03 15:55:00|5174.8|5168.8|5175.8|5169.8|5176.3|5170.3|5172.8|5166.8|13
1748966400000|2025-06-03 16:00:00|5176.3|5170.3|5173.8|5167.8|5176.8|5170.8|5172.8|5166.8|13
1748966700000|2025-06-03 16:05:00|5174.3|5168.3|5179.8|5173.8|5180.3|5174.3|5173.8|5167.8|22
1748967000000|2025-06-03 16:10:00|5179.3|5173.3|5178.8|5172.8|5180.8|5174.8|5176.8|5170.8|13
1748967300000|2025-06-03 16:15:00|5179.3|5173.3|5181.8|5175.8|5183.3|5177.3|5178.8|5172.8|43
1748967600000|2025-06-03 16:20:00|5181.3|5175.3|5178.8|5172.8|5182.3|5176.3|5177.8|5171.8|27
1748967900000|2025-06-03 16:25:00|5179.3|5173.3|5177.8|5171.8|5179.3|5173.3|5177.8|5171.8|5
1748968200000|2025-06-03 16:30:00|5177.3|5171.3|5176.8|5170.8|5178.8|5172.8|5176.8|5170.8|13
1748968500000|2025-06-03 16:35:00|5177.3|5171.3|5178.3|5172.3|5179.3|5173.3|5176.8|5170.8|7
1748968800000|2025-06-03 16:40:00|5177.8|5171.8|5180.8|5174.8|5181.3|5175.3|5176.8|5170.8|70
1748969100000|2025-06-03 16:45:00|5181.3|5175.3|5179.3|5173.3|5181.8|5175.8|5178.8|5172.8|137
1748969400000|2025-06-03 16:50:00|5179.8|5173.8|5180.8|5174.8|5180.8|5174.8|5178.8|5172.8|11
1748969700000|2025-06-03 16:55:00|5181.3|5175.3|5179.8|5173.8|5181.3|5175.3|5178.8|5172.8|22
1748970000000|2025-06-03 17:00:00|5179.3|5173.3|5179.8|5173.8|5180.8|5174.8|5178.8|5172.8|2
1748970300000|2025-06-03 17:05:00|5180.8|5174.8|5179.8|5173.8|5181.8|5175.8|5178.8|5172.8|39
1748970600000|2025-06-03 17:10:00|5180.8|5174.8|5181.8|5175.8|5182.8|5176.8|5180.3|5174.3|69
1748970900000|2025-06-03 17:15:00|5182.3|5176.3|5183.8|5177.8|5183.8|5177.8|5181.8|5175.8|10
1748971200000|2025-06-03 17:20:00|5183.3|5177.3|5183.8|5177.8|5184.8|5178.8|5182.8|5176.8|14
1748971500000|2025-06-03 17:25:00|5183.3|5177.3|5182.8|5176.8|5183.3|5177.3|5181.8|5175.8|10
1748971800000|2025-06-03 17:30:00|5183.3|5177.3|5182.8|5176.8|5183.8|5177.8|5182.3|5176.3|3
1748972100000|2025-06-03 17:35:00|5181.8|5175.8|5183.8|5177.8|5183.8|5177.8|5181.8|5175.8|10
1748972400000|2025-06-03 17:40:00|5184.3|5178.3|5184.3|5178.3|5184.8|5178.8|5182.8|5176.8|82
1748972700000|2025-06-03 17:45:00|5184.8|5178.8|5184.3|5178.3|5185.8|5179.8|5183.8|5177.8|7
1748973000000|2025-06-03 17:50:00|5182.8|5176.8|5186.8|5180.8|5187.8|5181.8|5182.3|5176.3|103
1748973300000|2025-06-03 17:55:00|5187.3|5181.3|5185.8|5179.8|5187.8|5181.8|5184.8|5178.8|28
1748973600000|2025-06-03 18:00:00|5185.3|5179.3|5182.8|5176.8|5186.3|5180.3|5179.8|5173.8|46
1748973900000|2025-06-03 18:05:00|5182.3|5176.3|5181.8|5175.8|5182.8|5176.8|5179.8|5173.8|7
1748974200000|2025-06-03 18:10:00|5181.3|5175.3|5180.8|5174.8|5181.8|5175.8|5178.8|5172.8|14
1748974500000|2025-06-03 18:15:00|5181.3|5175.3|5183.8|5177.8|5183.8|5177.8|5178.8|5172.8|19
1748974800000|2025-06-03 18:20:00|5184.3|5178.3|5182.8|5176.8|5184.8|5178.8|5182.8|5176.8|1
1748975100000|2025-06-03 18:25:00|5182.3|5176.3|5182.8|5176.8|5184.8|5178.8|5182.3|5176.3|12
1748975400000|2025-06-03 18:30:00|5182.3|5176.3|5182.3|5176.3|5183.8|5177.8|5181.8|5175.8|3
1748975700000|2025-06-03 18:35:00|5181.8|5175.8|5181.3|5175.3|5182.8|5176.8|5180.8|5174.8|5
1748976000000|2025-06-03 18:40:00|5181.8|5175.8|5181.8|5175.8|5182.8|5176.8|5180.8|5174.8|16
1748976300000|2025-06-03 18:45:00|5181.3|5175.3|5182.3|5176.3|5182.3|5176.3|5180.8|5174.8|12
1748976600000|2025-06-03 18:50:00|5181.8|5175.8|5182.8|5176.8|5182.8|5176.8|5180.8|5174.8|22
1748976900000|2025-06-03 18:55:00|5183.3|5177.3|5184.9|5175.9|5185|5178.3|5181.8|5175.8|68
1748977200000|2025-06-03 19:00:00|5185|5176|5183.5|5174.5|5186.1|5177.1|5183.3|5174.3|0
1748977500000|2025-06-03 19:05:00|5183.6|5174.6|5182.3|5173.3|5183.7|5174.7|5181.9|5172.9|0
1748977800000|2025-06-03 19:10:00|5182.2|5173.2|5180.7|5171.7|5182.3|5173.3|5180.7|5171.7|0
1748978100000|2025-06-03 19:15:00|5180.6|5171.6|5180.5|5171.5|5181.3|5172.3|5179.9|5170.9|0
1748978400000|2025-06-03 19:20:00|5180.6|5171.6|5181.6|5172.6|5181.8|5172.8|5180.1|5171.1|0
1748978700000|2025-06-03 19:25:00|5181.5|5172.5|5182.6|5173.6|5182.6|5173.6|5180.7|5171.7|0
1748979000000|2025-06-03 19:30:00|5182.5|5173.5|5182.5|5173.5|5182.6|5173.6|5180.9|5171.9|0
1748979300000|2025-06-03 19:35:00|5182.6|5173.6|5182.6|5173.6|5182.9|5173.9|5182.5|5173.5|0
1748979600000|2025-06-03 19:40:00|5182.7|5173.7|5180.2|5171.2|5182.7|5173.7|5179.2|5170.2|0
1748979900000|2025-06-03 19:45:00|5180.1|5171.1|5178.8|5169.8|5180.9|5171.9|5178.4|5169.4|0
1748980200000|2025-06-03 19:50:00|5178.9|5169.9|5178.2|5169.2|5179.4|5170.4|5177|5168|0
1748980500000|2025-06-03 19:55:00|5177.9|5168.9|5173.8|5164.8|5179.2|5170.2|5172.8|5163.8|0
1748980800000|2025-06-03 20:00:00|5173.9|5164.9|5171.4|5162.4|5174|5165|5170.3|5161.3|0
1748981100000|2025-06-03 20:05:00|5170.9|5161.9|5170.3|5161.3|5171.9|5162.9|5169.8|5160.8|0
1748981400000|2025-06-03 20:10:00|5170.2|5161.2|5171|5162|5172.2|5163.2|5170.2|5161.2|0
1748981700000|2025-06-03 20:15:00|5171.2|5162.2|5169.6|5160.6|5172|5163|5169.6|5160.6|0
1748982000000|2025-06-03 20:20:00|5169.8|5160.8|5170.3|5161.3|5171|5162|5169.6|5160.6|0
1748982300000|2025-06-03 20:25:00|5170.5|5161.5|5170.3|5161.3|5171|5162|5170|5161|0
1748982600000|2025-06-03 20:30:00|5170.5|5161.5|5170.3|5161.3|5171.2|5162.2|5169.8|5160.8|0
1748982900000|2025-06-03 20:35:00|5170.2|5161.2|5172.2|5163.2|5172.9|5163.9|5170.2|5161.2|0
1748983200000|2025-06-03 20:40:00|5172.9|5163.9|5174.7|5165.7|5175|5166|5172.1|5163.1|0
1748983500000|2025-06-03 20:45:00|5174.1|5165.1|5173|5164|5174.2|5165.2|5172.5|5163.5|0
1748983800000|2025-06-03 20:50:00|5173.1|5164.1|5172.8|5163.8|5173.1|5164.1|5171.8|5162.8|0
1748984100000|2025-06-03 20:55:00|5172.6|5163.6|5173|5164|5173.7|5164.7|5172.5|5163.5|0
1748984400000|2025-06-03 21:00:00|5172.8|5163.8|5172.7|5163.7|5173.1|5164.1|5172.4|5163.4|0
1748984700000|2025-06-03 21:05:00|5172.6|5163.6|5172.9|5163.9|5173|5164|5172.4|5163.4|0
1748985000000|2025-06-03 21:10:00|5173.1|5164.1|5172.9|5163.9|5173.3|5164.3|5172.9|5163.9|0
1748985300000|2025-06-03 21:15:00|5173.1|5164.1|5172.9|5163.9|5173.4|5164.4|5172.9|5163.9|0
1748985600000|2025-06-03 21:20:00|5173|5164|5173|5164|5173.3|5164.3|5172.9|5163.9|0
1748985900000|2025-06-03 21:25:00|5173.2|5164.2|5172.6|5163.6|5173.2|5164.2|5172.6|5163.6|0
1748986200000|2025-06-03 21:30:00|5172.7|5163.7|5172.9|5163.9|5172.9|5163.9|5172.5|5163.5|0
1748986500000|2025-06-03 21:35:00|5172.7|5163.7|5172.6|5163.6|5172.7|5163.7|5172.5|5163.5|0
1748986800000|2025-06-03 21:40:00|5173.1|5164.1|5173.2|5164.2|5173.7|5164.7|5172.5|5163.5|0
1748987100000|2025-06-03 21:45:00|5173.3|5164.3|5173|5164|5173.3|5164.3|5173|5164|0
1748987400000|2025-06-03 21:50:00|5173.2|5164.2|5173.4|5164.4|5173.5|5164.5|5173|5164|0
1748987700000|2025-06-03 21:55:00|5173.3|5164.3|5173.2|5164.2|5173.6|5164.6|5173|5164|0
1748988000000|2025-06-03 22:00:00|5172.6|5163.6|5173.6|5164.6|5174.7|5165.7|5172.4|5163.4|0
1748988300000|2025-06-03 22:05:00|5173.5|5164.5|5174.2|5165.2|5174.7|5165.7|5173.1|5164.1|0
1748988600000|2025-06-03 22:10:00|5174.1|5165.1|5175|5166|5175.2|5166.2|5173.9|5164.9|0
1748988900000|2025-06-03 22:15:00|5175.1|5166.1|5174.6|5165.6|5175.6|5166.6|5174.3|5165.3|0
1748989200000|2025-06-03 22:20:00|5174.3|5165.3|5175.2|5166.2|5176.1|5167.1|5173.7|5164.7|0
1748989500000|2025-06-03 22:25:00|5175.4|5166.4|5176.6|5167.6|5176.9|5167.9|5175|5166|0
1748989800000|2025-06-03 22:30:00|5176.7|5167.7|5177.5|5168.5|5177.6|5168.6|5176.4|5167.4|0
1748990100000|2025-06-03 22:35:00|5177.3|5168.3|5176.7|5167.7|5178.2|5169.2|5176.7|5167.7|0
1748990400000|2025-06-03 22:40:00|5176.8|5167.8|5177|5168|5177|5168|5176.1|5167.1|0
1748990700000|2025-06-03 22:45:00|5177.1|5168.1|5176|5167|5177.4|5168.4|5175.6|5166.6|0
1748991000000|2025-06-03 22:50:00|5175.8|5166.8|5176.3|5167.3|5176.8|5167.8|5175.6|5166.6|0
1748991300000|2025-06-03 22:55:00|5176.2|5167.2|5175.6|5166.6|5176.8|5167.8|5175.6|5166.6|0
1748991600000|2025-06-03 23:00:00|5175.7|5166.7|5175|5166|5175.7|5166.7|5173.2|5164.2|0
1748991900000|2025-06-03 23:05:00|5175.1|5166.1|5176|5167|5176.3|5167.3|5174.7|5165.7|0
1748992200000|2025-06-03 23:10:00|5176.1|5167.1|5176.7|5167.7|5177.6|5168.6|5176.1|5167.1|0
1748992500000|2025-06-03 23:15:00|5176.5|5167.5|5176.7|5167.7|5176.9|5167.9|5175.5|5166.5|0
1748992800000|2025-06-03 23:20:00|5176.5|5167.5|5177.2|5168.2|5177.2|5168.2|5176.5|5167.5|0
1748993100000|2025-06-03 23:25:00|5177.3|5168.3|5176.6|5167.6|5177.3|5168.3|5176.6|5167.6|0
1748993400000|2025-06-03 23:30:00|5176.5|5167.5|5174.6|5165.6|5177.3|5168.3|5174.4|5165.4|0
1748993700000|2025-06-03 23:35:00|5174.4|5165.4|5176.5|5167.5|5176.8|5167.8|5174.2|5165.2|0
1748994000000|2025-06-03 23:40:00|5176.6|5167.6|5175.4|5166.4|5176.8|5167.8|5174.8|5165.8|0
1748994300000|2025-06-03 23:45:00|5175.2|5166.2|5174.7|5165.7|5176.5|5167.5|5174.7|5165.7|0
1748994600000|2025-06-03 23:50:00|5174.9|5165.9|5175.4|5166.4|5176.1|5167.1|5173.9|5164.9|0
1748994900000|2025-06-03 23:55:00|5175.3|5166.3|5175.8|5166.8|5176.1|5167.1|5175|5166|0
1748995200000|2025-06-04 00:00:00|5175.7|5166.7|5176.7|5167.7|5178.7|5169.7|5174.4|5165.4|0
1748995500000|2025-06-04 00:05:00|5176.6|5167.6|5176.6|5167.6|5177.9|5168.9|5176.3|5167.3|0
1748995800000|2025-06-04 00:10:00|5176.8|5167.8|5174.3|5165.3|5176.9|5167.9|5173.7|5164.7|0
1748996100000|2025-06-04 00:15:00|5174.2|5165.2|5174.3|5165.3|5175.5|5166.5|5174.2|5165.2|0
1748996400000|2025-06-04 00:20:00|5174.4|5165.4|5175.2|5166.2|5175.7|5166.7|5174|5165|0
1748996700000|2025-06-04 00:25:00|5175|5166|5174.9|5165.9|5175.6|5166.6|5174.5|5165.5|0
1748997000000|2025-06-04 00:30:00|5175|5166|5175.8|5166.8|5176.6|5167.6|5173.8|5164.8|0
1748997300000|2025-06-04 00:35:00|5175.7|5166.7|5176.1|5167.1|5176.5|5167.5|5175.4|5166.4|0
1748997600000|2025-06-04 00:40:00|5176|5167|5175.9|5166.9|5176.1|5167.1|5174.4|5165.4|0
1748997900000|2025-06-04 00:45:00|5176|5167|5177|5168|5177|5168|5175.9|5166.9|0
1748998200000|2025-06-04 00:50:00|5177.1|5168.1|5177.5|5168.5|5177.6|5168.6|5176.2|5167.2|0
1748998500000|2025-06-04 00:55:00|5177.4|5168.4|5174.5|5165.5|5177.5|5168.5|5174.4|5165.4|0
1748998800000|2025-06-04 01:00:00|5174.6|5165.6|5175.1|5166.1|5176.5|5167.5|5174.6|5165.6|0
1748999100000|2025-06-04 01:05:00|5175|5166|5175.3|5166.3|5175.5|5166.5|5174.7|5165.7|0
1748999400000|2025-06-04 01:10:00|5175.2|5166.2|5175.6|5166.6|5175.6|5166.6|5174.5|5165.5|0
1748999700000|2025-06-04 01:15:00|5176|5167|5175.4|5171.4|5186.9|5182.9|5171.9|5166.9|504
1749000000000|2025-06-04 01:20:00|5175.9|5171.9|5171.9|5167.9|5178.4|5174.4|5167.4|5163.4|331
1749000300000|2025-06-04 01:25:00|5172.4|5168.4|5166.4|5162.4|5172.9|5168.9|5165.9|5161.9|309
1749000600000|2025-06-04 01:30:00|5165.9|5161.9|5192.9|5188.9|5199.4|5195.4|5165.9|5161.9|2991
1749000900000|2025-06-04 01:35:00|5194.9|5190.9|5203.4|5199.4|5210.9|5206.9|5191.9|5187.9|4014
1749001200000|2025-06-04 01:40:00|5203.9|5199.9|5226.9|5222.9|5227.4|5223.4|5201.9|5197.9|3299
1749001500000|2025-06-04 01:45:00|5227.9|5223.9|5230.9|5226.9|5235.9|5231.9|5220.4|5216.4|5140
1749001800000|2025-06-04 01:50:00|5231.9|5227.9|5212.9|5208.9|5233.4|5229.4|5210.9|5206.9|1798
1749002100000|2025-06-04 01:55:00|5213.4|5209.4|5224.9|5220.9|5226.9|5222.9|5209.9|5205.9|1693
1749002400000|2025-06-04 02:00:00|5225.4|5221.4|5233.8|5229.8|5240.9|5236.9|5219.9|5215.9|2536
1749002700000|2025-06-04 02:05:00|5232.8|5228.8|5225.8|5221.8|5232.8|5228.8|5216.8|5212.8|1792
1749003000000|2025-06-04 02:10:00|5225.3|5221.3|5220.8|5216.8|5227.8|5223.8|5215.8|5211.8|1304
1749003300000|2025-06-04 02:15:00|5219.8|5215.8|5233.8|5229.8|5234.8|5230.8|5217.3|5213.3|1205
1749003600000|2025-06-04 02:20:00|5233.3|5229.3|5225.8|5221.8|5233.3|5229.3|5222.8|5218.8|656
1749003900000|2025-06-04 02:25:00|5226.8|5222.8|5227.8|5223.8|5238.8|5234.8|5224.3|5220.3|1034
1749004200000|2025-06-04 02:30:00|5227.3|5223.3|5220.8|5216.8|5227.8|5223.8|5216.3|5212.3|1028
1749004500000|2025-06-04 02:35:00|5220.3|5216.3|5211.8|5207.8|5222.8|5218.8|5208.8|5204.8|883
1749004800000|2025-06-04 02:40:00|5212.8|5208.8|5220.3|5216.3|5225.3|5221.3|5212.8|5208.8|786
1749005100000|2025-06-04 02:45:00|5219.8|5215.8|5218.8|5214.8|5225.8|5221.8|5216.8|5212.8|435
1749005400000|2025-06-04 02:50:00|5218.3|5214.3|5221.8|5217.8|5226.8|5222.8|5211.3|5207.3|667
1749005700000|2025-06-04 02:55:00|5222.8|5218.8|5224.8|5220.8|5230.8|5226.8|5217.8|5213.8|714
1749006000000|2025-06-04 03:00:00|5224.3|5220.3|5226.3|5222.3|5229.8|5225.8|5221.8|5217.8|521
1749006300000|2025-06-04 03:05:00|5225.8|5221.8|5229.8|5225.8|5231.8|5227.8|5220.8|5216.8|532
1749006600000|2025-06-04 03:10:00|5229.3|5225.3|5229.8|5225.8|5231.8|5227.8|5219.8|5215.8|706
1749006900000|2025-06-04 03:15:00|5229.3|5225.3|5246.8|5242.8|5246.8|5242.8|5228.3|5224.3|1641
1749007200000|2025-06-04 03:20:00|5247.8|5243.8|5240.8|5236.8|5249.8|5245.8|5235.8|5231.8|1305
1749007500000|2025-06-04 03:25:00|5241.3|5237.3|5242.8|5238.8|5242.8|5238.8|5235.8|5231.8|553
1749007800000|2025-06-04 03:30:00|5243.3|5239.3|5233.8|5229.8|5245.8|5241.8|5231.8|5227.8|365
1749008100000|2025-06-04 03:35:00|5232.8|5228.8|5231.8|5227.8|5235.8|5231.8|5229.8|5225.8|349
1749008400000|2025-06-04 03:40:00|5231.3|5227.3|5234.8|5230.8|5235.8|5231.8|5230.8|5226.8|145
1749008700000|2025-06-04 03:45:00|5233.8|5229.8|5234.8|5230.8|5234.8|5230.8|5230.8|5226.8|121
1749009000000|2025-06-04 03:50:00|5234.3|5230.3|5234.8|5230.8|5238.8|5234.8|5233.8|5229.8|216
1749009300000|2025-06-04 03:55:00|5234.3|5230.3|5244.3|5240.3|5244.3|5240.3|5233.8|5229.8|338
1749009600000|2025-06-04 04:00:00|5245.8|5236.8|5245|5236|5245.8|5236.8|5244.8|5235.8|7
1749009900000|2025-06-04 04:05:00|5244.9|5235.9|5244.6|5235.6|5245.2|5236.2|5244.3|5235.3|0
1749010200000|2025-06-04 04:10:00|5244.8|5235.8|5247.3|5238.3|5247.3|5238.3|5244.8|5235.8|0
1749010500000|2025-06-04 04:15:00|5247.4|5238.4|5247|5238|5247.7|5238.7|5247|5238|0
1749010800000|2025-06-04 04:20:00|5247.1|5238.1|5247.1|5238.1|5247.4|5238.4|5246.7|5237.7|0
1749011100000|2025-06-04 04:25:00|5247.3|5238.3|5246.8|5237.8|5247.3|5238.3|5246.4|5237.4|0
1749011400000|2025-06-04 04:30:00|5246.6|5237.6|5246.7|5237.7|5247.1|5238.1|5246.6|5237.6|0
1749011700000|2025-06-04 04:35:00|5246.5|5237.5|5244.9|5235.9|5246.5|5237.5|5244.7|5235.7|0
1749012000000|2025-06-04 04:40:00|5245|5236|5245.4|5236.4|5246|5237|5244.9|5235.9|0
1749012300000|2025-06-04 04:45:00|5245.6|5236.6|5245|5236|5245.7|5236.7|5244.8|5235.8|0
1749012600000|2025-06-04 04:50:00|5245.1|5236.1|5245.3|5236.3|5245.8|5236.8|5244.9|5235.9|0
1749012900000|2025-06-04 04:55:00|5245.4|5236.4|5244.5|5235.5|5245.4|5236.4|5244.5|5235.5|1
1749013200000|2025-06-04 05:00:00|5244.6|5235.6|5234.8|5230.8|5245.8|5241.8|5229.8|5225.8|2294
1749013500000|2025-06-04 05:05:00|5234.3|5230.3|5243.8|5239.8|5247.8|5243.8|5232.8|5228.8|603
1749013800000|2025-06-04 05:10:00|5244.3|5240.3|5234.8|5230.8|5246.8|5242.8|5234.8|5230.8|391
1749014100000|2025-06-04 05:15:00|5235.3|5231.3|5226.8|5222.8|5239.8|5235.8|5225.8|5221.8|716
1749014400000|2025-06-04 05:20:00|5226.3|5222.3|5228.3|5224.3|5228.8|5224.8|5222.8|5218.8|581
1749014700000|2025-06-04 05:25:00|5228.8|5224.8|5223.8|5219.8|5228.8|5224.8|5219.8|5215.8|562
1749015000000|2025-06-04 05:30:00|5222.8|5218.8|5216.8|5212.8|5223.8|5219.8|5213.8|5209.8|765
1749015300000|2025-06-04 05:35:00|5216.3|5212.3|5220.8|5216.8|5220.8|5216.8|5210.8|5206.8|1178
1749015600000|2025-06-04 05:40:00|5220.3|5216.3|5224.8|5220.8|5224.8|5220.8|5219.8|5215.8|683
1749015900000|2025-06-04 05:45:00|5223.8|5219.8|5220.8|5216.8|5225.8|5221.8|5217.8|5213.8|392
1749016200000|2025-06-04 05:50:00|5219.8|5215.8|5223.8|5219.8|5225.8|5221.8|5217.8|5213.8|377
1749016500000|2025-06-04 05:55:00|5223.3|5219.3|5232.8|5228.8|5234.8|5230.8|5223.3|5219.3|1012
1749016800000|2025-06-04 06:00:00|5231.8|5227.8|5228.8|5224.8|5234.8|5230.8|5227.3|5223.3|363
1749017100000|2025-06-04 06:05:00|5229.3|5225.3|5226.3|5222.3|5229.8|5225.8|5222.8|5218.8|484
1749017400000|2025-06-04 06:10:00|5225.8|5221.8|5227.8|5223.8|5227.8|5223.8|5222.8|5218.8|319
1749017700000|2025-06-04 06:15:00|5228.8|5224.8|5222.8|5218.8|5233.3|5229.3|5220.8|5216.8|625
1749018000000|2025-06-04 06:20:00|5222.3|5218.3|5216.3|5212.3|5222.8|5218.8|5211.8|5207.8|1537
1749018300000|2025-06-04 06:25:00|5215.8|5211.8|5211.8|5207.8|5217.8|5213.8|5210.8|5206.8|453
1749018600000|2025-06-04 06:30:00|5212.3|5208.3|5207.8|5203.8|5213.8|5209.8|5204.8|5200.8|968
1749018900000|2025-06-04 06:35:00|5206.8|5202.8|5205.8|5201.8|5206.8|5202.8|5200.8|5196.8|639
1749019200000|2025-06-04 06:40:00|5204.8|5200.8|5202.8|5198.8|5207.8|5203.8|5201.8|5197.8|499
1749019500000|2025-06-04 06:45:00|5202.3|5198.3|5210.8|5206.8|5212.8|5208.8|5200.8|5196.8|1058
1749019800000|2025-06-04 06:50:00|5210.3|5206.3|5208.8|5204.8|5213.8|5209.8|5208.8|5204.8|552
1749020100000|2025-06-04 06:55:00|5207.8|5203.8|5214.8|5210.8|5215.8|5211.8|5206.8|5202.8|637
1749020400000|2025-06-04 07:00:00|5215.8|5211.8|5210.8|5206.8|5219.3|5215.3|5210.8|5206.8|441
1749020700000|2025-06-04 07:05:00|5211.8|5207.8|5213.8|5209.8|5217.8|5213.8|5211.3|5207.3|314
1749021000000|2025-06-04 07:10:00|5213.3|5209.3|5213.8|5209.8|5213.8|5209.8|5211.8|5207.8|132
1749021300000|2025-06-04 07:15:00|5212.8|5208.8|5214.8|5210.8|5215.8|5211.8|5212.3|5208.3|248
1749021600000|2025-06-04 07:20:00|5215.3|5211.3|5211.8|5207.8|5216.8|5212.8|5210.8|5206.8|374
1749021900000|2025-06-04 07:25:00|5212.8|5208.8|5216.8|5212.8|5220.8|5216.8|5211.8|5207.8|1607
1749022200000|2025-06-04 07:30:00|5217.8|5213.8|5214.8|5210.8|5217.8|5213.8|5211.8|5207.8|438
1749022500000|2025-06-04 07:35:00|5215.3|5211.3|5212.8|5208.8|5215.8|5211.8|5211.8|5207.8|332
1749022800000|2025-06-04 07:40:00|5213.3|5209.3|5213.8|5209.8|5213.8|5209.8|5210.8|5206.8|292
1749023100000|2025-06-04 07:45:00|5212.8|5208.8|5209.8|5205.8|5212.8|5208.8|5208.8|5204.8|519
1749023400000|2025-06-04 07:50:00|5209.3|5205.3|5207.8|5203.8|5209.8|5205.8|5206.8|5202.8|670
1749023700000|2025-06-04 07:55:00|5208.3|5204.3|5214.8|5210.8|5215.8|5211.8|5208.3|5204.3|1286
1749024000000|2025-06-04 08:00:00|5214|5210|5222|5218|5222.5|5218.5|5210|5206|1763
1749024300000|2025-06-04 08:05:00|5223|5219|5221|5217|5224|5220|5218|5214|2119
1749024600000|2025-06-04 08:10:00|5220|5216|5221|5217|5223|5219|5219|5215|1532
1749024900000|2025-06-04 08:15:00|5221.5|5217.5|5221|5217|5222|5218|5219|5215|422
1749025200000|2025-06-04 08:20:00|5220.5|5216.5|5220|5216|5221|5217|5218.5|5214.5|236
1749025500000|2025-06-04 08:25:00|5220.5|5216.5|5219|5215|5221|5217|5218.5|5214.5|228
1749025800000|2025-06-04 08:30:00|5220.8|5211.8|5222.1|5213.1|5222.2|5213.2|5220|5211|0
1749026100000|2025-06-04 08:35:00|5221.8|5212.8|5221.7|5212.7|5222.4|5213.4|5221.1|5212.1|0
1749026400000|2025-06-04 08:40:00|5221.9|5212.9|5221.8|5212.8|5222.4|5213.4|5221.1|5212.1|0
1749026700000|2025-06-04 08:45:00|5221.9|5212.9|5221.1|5212.1|5221.9|5212.9|5220.6|5211.6|0
1749027000000|2025-06-04 08:50:00|5221.2|5212.2|5219.8|5210.8|5221.7|5212.7|5219.6|5210.6|0
1749027300000|2025-06-04 08:55:00|5219.9|5210.9|5219.1|5210.1|5220.2|5211.2|5218.5|5209.5|0
1749027600000|2025-06-04 09:00:00|5219.2|5210.2|5219.9|5210.9|5220.5|5211.5|5218.4|5209.4|0
1749027900000|2025-06-04 09:05:00|5220|5211|5219.1|5210.1|5220.5|5211.5|5218.6|5209.6|0
1749028200000|2025-06-04 09:10:00|5219.2|5210.2|5221.1|5212.1|5222.5|5213.5|5219.2|5210.2|0
1749028500000|2025-06-04 09:15:00|5221|5212|5220.5|5213.5|5224.5|5216.5|5219.5|5211.5|102
1749028800000|2025-06-04 09:20:00|5221.5|5214.5|5220.5|5213.5|5221.5|5214.5|5218.5|5211.5|48
1749029100000|2025-06-04 09:25:00|5219.5|5212.5|5222.5|5215.5|5223.5|5216.5|5219.5|5212.5|30
1749029400000|2025-06-04 09:30:00|5221.5|5214.5|5221.5|5213.5|5222.5|5215.5|5219.5|5212.5|35
1749029700000|2025-06-04 09:35:00|5220.5|5214.5|5217.5|5209.5|5221.5|5214.5|5217.5|5209.5|41
1749030000000|2025-06-04 09:40:00|5216.5|5210.5|5217.5|5210.5|5217.5|5210.5|5215.5|5208.5|62
1749030300000|2025-06-04 09:45:00|5216.5|5209.5|5216.5|5208.5|5216.5|5209.5|5215.5|5208.5|20
1749030600000|2025-06-04 09:50:00|5215.5|5207.5|5215.5|5208.5|5218.5|5210.5|5214.5|5206.5|15
1749030900000|2025-06-04 09:55:00|5216.5|5209.5|5215.5|5208.5|5216.5|5209.5|5213.5|5205.5|11
1749031200000|2025-06-04 10:00:00|5214.5|5207.5|5217.5|5210.5|5218.5|5210.5|5214.5|5207.5|3
1749031500000|2025-06-04 10:05:00|5218.5|5209.5|5218.5|5211.5|5218.5|5211.5|5215.5|5208.5|4
1749031800000|2025-06-04 10:10:00|5217.5|5210.5|5217.5|5210.5|5218.5|5210.5|5215.5|5208.5|2
1749032100000|2025-06-04 10:15:00|5216.5|5209.5|5219.5|5212.5|5219.5|5212.5|5216.5|5209.5|5
1749032400000|2025-06-04 10:20:00|5218.5|5211.5|5220.5|5213.5|5221.5|5213.5|5218.5|5211.5|60
1749032700000|2025-06-04 10:25:00|5221.5|5212.5|5217.5|5210.5|5221.5|5212.5|5217.5|5209.5|3
1749033000000|2025-06-04 10:30:00|5216.5|5209.5|5217.5|5210.5|5218.5|5211.5|5215.5|5208.5|1
1749033300000|2025-06-04 10:35:00|5218.5|5209.5|5218.5|5211.5|5219.5|5212.5|5217.5|5209.5|9
1749033600000|2025-06-04 10:40:00|5217.5|5210.5|5218.5|5210.5|5218.5|5211.5|5217.5|5209.5|1
1749033900000|2025-06-04 10:45:00|5217.5||5217.5||5218.5||5217.5||0
1749034200000|2025-06-04 10:50:00|5218.5|5211.5|5218.5|5211.5|5219.5|5212.5|5218.5|5210.5|53
1749034500000|2025-06-04 10:55:00|5217.5|5210.5|5216.5|5209.5|5218.5|5210.5|5216.5|5209.5|20
1749034800000|2025-06-04 11:00:00|5217.5|5210.5|5219.5|5212.5|5220.5|5213.5|5216.5|5208.5|7
1749035100000|2025-06-04 11:05:00|5218.5|5211.5|5219.5|5212.5|5222.5|5214.5|5218.5|5211.5|18
1749035400000|2025-06-04 11:10:00|5220.5|5213.5|5220.5|5213.5|5221.5|5214.5|5219.5|5212.5|1
1749035700000|2025-06-04 11:15:00|5219.5|5212.5|5219.5|5212.5|5221.5|5214.5|5219.5|5212.5|27
1749036000000|2025-06-04 11:20:00|5218.5|5211.5|5217.5|5209.5|5219.5|5211.5|5217.5|5209.5|3
1749036300000|2025-06-04 11:25:00|5216.5|5210.5|5216.5|5209.5|5217.5|5210.5|5215.5|5208.5|0
1749036600000|2025-06-04 11:30:00|5215.5|5208.5|5216.5|5209.5|5218.5|5210.5|5215.5|5208.5|2
1749036900000|2025-06-04 11:35:00|5217.5|5210.5|5218.5|5211.5|5219.5|5212.5|5216.5|5209.5|4
1749037200000|2025-06-04 11:40:00|5219.5|5210.5|5219.5|5212.5|5221.5|5214.5|5218.5|5210.5|11
1749037500000|2025-06-04 11:45:00|5220.5|5213.5|5222.5|5215.5|5224.5|5217.5|5219.5|5212.5|13
1749037800000|2025-06-04 11:50:00|5223.5|5216.5|5221.5|5214.5|5223.5|5216.5|5221.5|5214.5|8
1749038100000|2025-06-04 11:55:00|5220.5|5213.5|5216.5|5209.5|5221.5|5214.5|5216.5|5208.5|6
1749038400000|2025-06-04 12:00:00|5217.5|5210.5|5221.5|5214.5|5222.5|5215.5|5216.5|5210.5|6
1749038700000|2025-06-04 12:05:00|5222.5|5215.5|5221.5|5214.5|5223.5|5216.5|5221.5|5213.5|6
1749039000000|2025-06-04 12:10:00|5222.5|5215.5|5222.5|5215.5|5223.5|5216.5|5221.5|5214.5|11
1749039300000|2025-06-04 12:15:00|5223.5|5214.5|5222.5|5215.5|5223.5|5216.5|5220.5|5212.5|19
1749039600000|2025-06-04 12:20:00|5223.5|5216.5|5220.5|5213.5|5223.5|5216.5|5219.5|5211.5|35
1749039900000|2025-06-04 12:25:00|5219.5|5212.5|5216.5|5209.5|5221.5|5214.5|5215.5|5207.5|18
1749040200000|2025-06-04 12:30:00|5217.5|5210.5|5216.5|5208.5|5218.5|5210.5|5215.5|5208.5|21
1749040500000|2025-06-04 12:35:00|5217.5|5209.5|5219.5|5212.5|5220.5|5213.5|5216.5|5208.5|3
1749040800000|2025-06-04 12:40:00|5218.5|5211.5|5220.5|5213.5|5221.5|5214.5|5218.5|5211.5|8
1749041100000|2025-06-04 12:45:00|5221.5|5214.5|5222.5|5215.5|5223.5|5216.5|5220.5|5214.5|10
1749041400000|2025-06-04 12:50:00|5223.5|5214.5|5220.5|5213.5|5223.5|5215.5|5220.5|5213.5|1
1749041700000|2025-06-04 12:55:00|5221.5|5212.5|5223|5217|5223.5|5217|5221.5|5212.5|5
1749042000000|2025-06-04 13:00:00|5223.5|5217.5|5221|5215|5225|5219|5221|5215|33
1749042300000|2025-06-04 13:05:00|5221.5|5215.5|5223|5217|5224|5218|5221.5|5215.5|6
1749042600000|2025-06-04 13:10:00|5223.5|5217.5|5220.5|5214.5|5223.5|5217.5|5220|5214|9
1749042900000|2025-06-04 13:15:00|5221|5215|5218|5212|5222|5216|5217|5211|159
1749043200000|2025-06-04 13:20:00|5218.5|5212.5|5218|5212|5220.5|5214.5|5218|5212|7
1749043500000|2025-06-04 13:25:00|5218.5|5212.5|5216|5210|5219|5213|5214|5208|31
1749043800000|2025-06-04 13:30:00|5217|5211|5224.5|5218.5|5228|5222|5212|5206|509
1749044100000|2025-06-04 13:35:00|5225|5219|5240|5234|5241.5|5235.5|5220.5|5214.5|505
1749044400000|2025-06-04 13:40:00|5239.5|5233.5|5228.5|5222.5|5240|5234|5228|5222|124
1749044700000|2025-06-04 13:45:00|5229.5|5223.5|5236|5230|5236|5230|5224.5|5218.5|145
1749045000000|2025-06-04 13:50:00|5236.5|5230.5|5230|5224|5240|5234|5230|5224|188
1749045300000|2025-06-04 13:55:00|5230.5|5224.5|5229|5223|5231|5225|5226|5220|124
1749045600000|2025-06-04 14:00:00|5226|5220|5230|5224|5235|5229|5223.5|5217.5|170
1749045900000|2025-06-04 14:05:00|5229.5|5223.5|5238|5232|5238|5232|5226|5220|90
1749046200000|2025-06-04 14:10:00|5238.5|5232.5|5242|5236|5248.5|5242.5|5238.5|5232.5|200
1749046500000|2025-06-04 14:15:00|5242.5|5236.5|5243|5237|5246|5240|5241|5235|103
1749046800000|2025-06-04 14:20:00|5244|5238|5244|5238|5250|5244|5243|5237|86
1749047100000|2025-06-04 14:25:00|5244.5|5238.5|5248|5242|5249|5243|5243.5|5237.5|74
1749047400000|2025-06-04 14:30:00|5247.5|5241.5|5250.5|5244.5|5253|5247|5246|5240|41
1749047700000|2025-06-04 14:35:00|5251|5245|5252.5|5246.5|5255|5249|5249|5243|43
1749048000000|2025-06-04 14:40:00|5253|5247|5255.5|5249.5|5258|5252|5250.5|5244.5|96
1749048300000|2025-06-04 14:45:00|5256|5250|5251|5245|5256.5|5250.5|5250.5|5244.5|65
1749048600000|2025-06-04 14:50:00|5251.5|5245.5|5254|5248|5255|5249|5248|5242|64
1749048900000|2025-06-04 14:55:00|5254.5|5248.5|5248|5242|5255|5249|5247.5|5241.5|59
1749049200000|2025-06-04 15:00:00|5249.5|5243.5|5252|5246|5252.5|5246.5|5248|5242|62
1749049500000|2025-06-04 15:05:00|5251.5|5245.5|5260|5254|5260|5254|5251|5245|146
1749049800000|2025-06-04 15:10:00|5259.5|5253.5|5268|5262|5268.5|5262.5|5259|5253|273
1749050100000|2025-06-04 15:15:00|5267.5|5261.5|5268|5262|5269|5263|5264.5|5258.5|204
1749050400000|2025-06-04 15:20:00|5267.5|5261.5|5267.5|5261.5|5273|5267|5267|5261|186
1749050700000|2025-06-04 15:25:00|5268|5262|5268.5|5262.5|5270|5264|5262|5256|335
1749051000000|2025-06-04 15:30:00|5268|5262|5271|5265|5272|5266|5264|5258|119
1749051300000|2025-06-04 15:35:00|5271.5|5265.5|5277|5271|5280|5274|5269|5263|78
1749051600000|2025-06-04 15:40:00|5277.5|5271.5|5266|5260|5279|5273|5253|5247|405
1749051900000|2025-06-04 15:45:00|5266.5|5260.5|5275|5269|5277|5271|5265|5259|211
1749052200000|2025-06-04 15:50:00|5274.5|5268.5|5277|5271|5279|5273|5274|5268|64
1749052500000|2025-06-04 15:55:00|5276.5|5270.5|5272|5266|5278|5272|5270|5264|34
1749052800000|2025-06-04 16:00:00|5272.5|5266.5|5268|5262|5273|5267|5268|5262|32
1749053100000|2025-06-04 16:05:00|5268.5|5262.5|5270|5264|5271|5265|5267|5261|25
1749053400000|2025-06-04 16:10:00|5269.5|5263.5|5262|5256|5270|5264|5262|5256|74
1749053700000|2025-06-04 16:15:00|5262.5|5256.5|5265|5259|5266|5260|5260.5|5254.5|118
1749054000000|2025-06-04 16:20:00|5265.5|5259.5|5263.5|5257.5|5266|5260|5262|5256|19
1749054300000|2025-06-04 16:25:00|5264|5258|5264|5258|5266|5260|5262|5256|20
1749054600000|2025-06-04 16:30:00|5264.5|5258.5|5261|5255|5266.5|5260.5|5261|5255|110
1749054900000|2025-06-04 16:35:00|5261.5|5255.5|5260|5254|5262|5256|5258.5|5252.5|25
1749055200000|2025-06-04 16:40:00|5259.5|5253.5|5261.5|5255.5|5261.5|5255.5|5256|5250|23
1749055500000|2025-06-04 16:45:00|5261|5255|5263.5|5257.5|5264|5258|5261|5255|18
1749055800000|2025-06-04 16:50:00|5263|5257|5263.5|5257.5|5266|5260|5263|5257|19
1749056100000|2025-06-04 16:55:00|5264|5258|5261|5255|5264|5258|5261|5255|6
1749056400000|2025-06-04 17:00:00|5261.5|5255.5|5263|5257|5263.5|5257.5|5261|5255|25
1749056700000|2025-06-04 17:05:00|5262.5|5256.5|5264|5258|5265|5259|5262.5|5256.5|6
1749057000000|2025-06-04 17:10:00|5264.5|5258.5|5263.5|5257.5|5265|5259|5263|5257|9
1749057300000|2025-06-04 17:15:00|5264|5258|5264|5258|5264|5258|5263|5257|1
1749057600000|2025-06-04 17:20:00|5264.5|5258.5|5261.5|5255.5|5264.5|5258.5|5261|5255|31
1749057900000|2025-06-04 17:25:00|5262|5256|5263|5257|5263|5257|5261|5255|41
1749058200000|2025-06-04 17:30:00|5263.5|5257.5|5267|5261|5269|5263|5263.5|5257.5|46
1749058500000|2025-06-04 17:35:00|5267.5|5261.5|5266|5260|5268|5262|5266|5260|16
1749058800000|2025-06-04 17:40:00|5265|5259|5263.5|5257.5|5267|5261|5260|5254|73
1749059100000|2025-06-04 17:45:00|5263|5257|5263|5257|5264.5|5258.5|5262.5|5256.5|9
1749059400000|2025-06-04 17:50:00|5262.5|5256.5|5262|5256|5262.5|5256.5|5260.5|5254.5|18
1749059700000|2025-06-04 17:55:00|5262.5|5256.5|5261|5255|5264|5258|5261|5255|24
1749060000000|2025-06-04 18:00:00|5261.5|5255.5|5261|5255|5263.5|5257.5|5260|5254|67
1749060300000|2025-06-04 18:05:00|5260.5|5254.5|5260|5254|5262|5256|5259|5253|35
1749060600000|2025-06-04 18:10:00|5261|5255|5261|5255|5262|5256|5260|5254|32
1749060900000|2025-06-04 18:15:00|5261.5|5255.5|5260|5254|5262|5256|5260|5254|20
1749061200000|2025-06-04 18:20:00|5259.5|5253.5|5261|5255|5262|5256|5259.5|5253.5|43
1749061500000|2025-06-04 18:25:00|5261.5|5255.5|5262|5256|5263|5257|5260.5|5254.5|43
1749061800000|2025-06-04 18:30:00|5261.5|5255.5|5260|5254|5263|5257|5259|5253|35
1749062100000|2025-06-04 18:35:00|5259.5|5253.5|5258|5252|5260|5254|5258|5252|22
1749062400000|2025-06-04 18:40:00|5259|5253|5263|5257|5263|5257|5258|5252|33
1749062700000|2025-06-04 18:45:00|5262.5|5256.5|5260|5254|5262.5|5256.5|5260|5254|24
1749063000000|2025-06-04 18:50:00|5259.5|5253.5|5261|5255|5261|5255|5258|5252|27
1749063300000|2025-06-04 18:55:00|5260.5|5254.5|5261.9|5252.9|5261.9|5255|5257.5|5251.5|76
1749063600000|2025-06-04 19:00:00|5261.8|5252.8|5263.5|5254.5|5263.6|5254.6|5261.7|5252.7|0
1749063900000|2025-06-04 19:05:00|5263.4|5254.4|5260.9|5251.9|5263.5|5254.5|5260.8|5251.8|0
1749064200000|2025-06-04 19:10:00|5260.8|5251.8|5262.1|5253.1|5262.2|5253.2|5260.8|5251.8|0
1749064500000|2025-06-04 19:15:00|5262|5253|5263|5254|5263.7|5254.7|5261.4|5252.4|0
1749064800000|2025-06-04 19:20:00|5262.9|5253.9|5267|5258|5267.1|5258.1|5262.9|5253.9|0
1749065100000|2025-06-04 19:25:00|5266.9|5257.9|5268.4|5259.4|5268.4|5259.4|5266.9|5257.9|0
1749065400000|2025-06-04 19:30:00|5268.3|5259.3|5268.2|5259.2|5269.8|5260.8|5267.1|5258.1|0
1749065700000|2025-06-04 19:35:00|5268.1|5259.1|5268|5259|5269.6|5260.6|5267.9|5258.9|0
1749066000000|2025-06-04 19:40:00|5267.9|5258.9|5265.8|5256.8|5268|5259|5265|5256|0
1749066300000|2025-06-04 19:45:00|5265.9|5256.9|5265|5256|5266.9|5257.9|5264.7|5255.7|0
1749066600000|2025-06-04 19:50:00|5264.3|5255.3|5263.9|5254.9|5264.7|5255.7|5261.5|5252.5|0
1749066900000|2025-06-04 19:55:00|5263.8|5254.8|5263|5254|5266.7|5257.7|5262.6|5253.6|0
1749067200000|2025-06-04 20:00:00|5262.9|5253.9|5263.3|5254.3|5263.4|5254.4|5260.4|5251.4|0
1749067500000|2025-06-04 20:05:00|5263.4|5254.4|5262.9|5253.9|5264|5255|5261.3|5252.3|0
1749067800000|2025-06-04 20:10:00|5263.1|5254.1|5263.1|5254.1|5264|5255|5262.6|5253.6|0
1749068100000|2025-06-04 20:15:00|5263.2|5254.2|5262.4|5253.4|5263.3|5254.3|5261.8|5252.8|0
1749068400000|2025-06-04 20:20:00|5262.5|5253.5|5262.9|5253.9|5263.3|5254.3|5261.3|5252.3|0
1749068700000|2025-06-04 20:25:00|5262.7|5253.7|5262.4|5253.4|5264|5255|5261.8|5252.8|0
1749069000000|2025-06-04 20:30:00|5262.2|5253.2|5261.8|5252.8|5262.9|5253.9|5261.8|5252.8|0
1749069300000|2025-06-04 20:35:00|5262|5253|5262|5253|5262.7|5253.7|5261.8|5252.8|0
1749069600000|2025-06-04 20:40:00|5262.2|5253.2|5262.6|5253.6|5262.6|5253.6|5261.3|5252.3|0
1749069900000|2025-06-04 20:45:00|5262.4|5253.4|5261.7|5252.7|5263.4|5254.4|5261.7|5252.7|0
1749070200000|2025-06-04 20:50:00|5261.8|5252.8|5261.5|5252.5|5262.9|5253.9|5261.1|5252.1|0
1749070500000|2025-06-04 20:55:00|5261.7|5252.7|5261.3|5252.3|5262.2|5253.2|5260.4|5251.4|0
1749070800000|2025-06-04 21:00:00|5261.4|5252.4|5261.4|5252.4|5261.7|5252.7|5261.1|5252.1|0
1749071100000|2025-06-04 21:05:00|5261.5|5252.5|5261.5|5252.5|5261.8|5252.8|5261.5|5252.5|0
1749071400000|2025-06-04 21:10:00|5261.6|5252.6|5261.5|5252.5|5261.6|5252.6|5261.5|5252.5|0
1749071700000|2025-06-04 21:15:00|5261.6|5252.6|5261.8|5252.8|5261.8|5252.8|5261.5|5252.5|0
1749072000000|2025-06-04 21:20:00|5262|5253|5261.8|5252.8|5262.1|5253.1|5261.8|5252.8|0
1749072300000|2025-06-04 21:25:00|5261.7|5252.7|5261.8|5252.8|5261.8|5252.8|5261.7|5252.7|0
1749072600000|2025-06-04 21:30:00|5261.7|5252.7|5261.7|5252.7|5261.7|5252.7|5261.7|5252.7|0
1749072900000|2025-06-04 21:35:00|5261.8|5252.8|5261.8|5252.8|5261.8|5252.8|5261.8|5252.8|0
1749073200000|2025-06-04 21:40:00|5261.9|5252.9|5261.2|5252.2|5262|5253|5261|5252|0
1749073500000|2025-06-04 21:45:00|5261|5252|5260.9|5251.9|5261.1|5252.1|5260.7|5251.7|0
1749073800000|2025-06-04 21:50:00|5260.8|5251.8|5260.8|5251.8|5260.9|5251.9|5260.7|5251.7|0
1749074100000|2025-06-04 21:55:00|5260.6|5251.6|5261.4|5252.4|5261.4|5252.4|5260.3|5251.3|0
1749074400000|2025-06-04 22:00:00|5260.6|5251.6|5260.9|5251.9|5261.2|5252.2|5258.8|5249.8|0
1749074700000|2025-06-04 22:05:00|5261|5252|5262.1|5253.1|5262.3|5253.3|5260.6|5251.6|0
1749075000000|2025-06-04 22:10:00|5262|5253|5262.5|5253.5|5262.9|5253.9|5261.8|5252.8|0
1749075300000|2025-06-04 22:15:00|5262.6|5253.6|5262.1|5253.1|5262.9|5253.9|5261.8|5252.8|0
1749075600000|2025-06-04 22:20:00|5262|5253|5262.6|5253.6|5263|5254|5261.9|5252.9|0
1749075900000|2025-06-04 22:25:00|5262.5|5253.5|5263.3|5254.3|5263.3|5254.3|5262.4|5253.4|0
1749076200000|2025-06-04 22:30:00|5263.5|5254.5|5263.2|5254.2|5263.8|5254.8|5262.9|5253.9|0
1749076500000|2025-06-04 22:35:00|5263.1|5254.1|5263.9|5254.9|5264.6|5255.6|5263|5254|0
1749076800000|2025-06-04 22:40:00|5264|5255|5262.1|5253.1|5264.7|5255.7|5261.8|5252.8|0
1749077100000|2025-06-04 22:45:00|5262.2|5253.2|5261.9|5252.9|5262.4|5253.4|5261.9|5252.9|0
1749077400000|2025-06-04 22:50:00|5261.8|5252.8|5261.9|5252.9|5262.3|5253.3|5261.6|5252.6|0
1749077700000|2025-06-04 22:55:00|5261.8|5252.8|5260.7|5251.7|5261.9|5252.9|5260.5|5251.5|0
1749078000000|2025-06-04 23:00:00|5261.3|5252.3|5261.6|5252.6|5262.6|5253.6|5261|5252|0
1749078300000|2025-06-04 23:05:00|5261.5|5252.5|5260.7|5251.7|5262.1|5253.1|5260.3|5251.3|0
1749078600000|2025-06-04 23:10:00|5260.6|5251.6|5260.5|5251.5|5260.6|5251.6|5259.7|5250.7|0
1749078900000|2025-06-04 23:15:00|5260.7|5251.7|5259.4|5250.4|5260.9|5251.9|5259.2|5250.2|0
1749079200000|2025-06-04 23:20:00|5259.5|5250.5|5260|5251|5260.2|5251.2|5259.3|5250.3|0
1749079500000|2025-06-04 23:25:00|5259.7|5250.7|5260.4|5251.4|5260.9|5251.9|5259.2|5250.2|0
1749079800000|2025-06-04 23:30:00|5260.2|5251.2|5259.9|5250.9|5260.4|5251.4|5259.1|5250.1|0
1749080100000|2025-06-04 23:35:00|5259.8|5250.8|5259.8|5250.8|5260|5251|5259.4|5250.4|0
1749080400000|2025-06-04 23:40:00|5259.9|5250.9|5260.2|5251.2|5260.2|5251.2|5259.2|5250.2|0
1749080700000|2025-06-04 23:45:00|5260.1|5251.1|5260|5251|5260.9|5251.9|5259.5|5250.5|0
1749081000000|2025-06-04 23:50:00|5260.1|5251.1|5259.7|5250.7|5260.2|5251.2|5259.2|5250.2|0
1749081300000|2025-06-04 23:55:00|5259.6|5250.6|5259.5|5250.5|5259.7|5250.7|5258.8|5249.8|0
1749081600000|2025-06-05 00:00:00|5259.3|5250.3|5260.8|5251.8|5261.4|5252.4|5259.1|5250.1|0
1749081900000|2025-06-05 00:05:00|5260.7|5251.7|5261.5|5252.5|5261.5|5252.5|5260.1|5251.1|0
1749082200000|2025-06-05 00:10:00|5261.6|5252.6|5262.3|5253.3|5262.3|5253.3|5261.2|5252.2|0
1749082500000|2025-06-05 00:15:00|5262.2|5253.2|5262.1|5253.1|5263|5254|5261.6|5252.6|0
1749082800000|2025-06-05 00:20:00|5262.2|5253.2|5263.1|5254.1|5263.3|5254.3|5262.2|5253.2|0
1749083100000|2025-06-05 00:25:00|5263.2|5254.2|5264.6|5255.6|5264.6|5255.6|5263.1|5254.1|0
1749083400000|2025-06-05 00:30:00|5264.5|5255.5|5264.3|5255.3|5264.5|5255.5|5263.4|5254.4|0
1749083700000|2025-06-05 00:35:00|5264.4|5255.4|5265|5256|5265.3|5256.3|5264.1|5255.1|0
1749084000000|2025-06-05 00:40:00|5264.9|5255.9|5263.8|5254.8|5265.2|5256.2|5263.5|5254.5|0
1749084300000|2025-06-05 00:45:00|5263.7|5254.7|5263.2|5254.2|5264.3|5255.3|5262.9|5253.9|0
1749084600000|2025-06-05 00:50:00|5263.1|5254.1|5262.1|5253.1|5263.1|5254.1|5261.9|5252.9|0
1749084900000|2025-06-05 00:55:00|5261.9|5252.9|5262.1|5253.1|5262.7|5253.7|5261.8|5252.8|0
1749085200000|2025-06-05 01:00:00|5262.2|5253.2|5262.6|5253.6|5263|5254|5262|5253|0
1749085500000|2025-06-05 01:05:00|5262.7|5253.7|5262.1|5253.1|5262.7|5253.7|5261.5|5252.5|0
1749085800000|2025-06-05 01:10:00|5262|5253|5261.9|5252.9|5262.5|5253.5|5261.9|5252.9|0
1749086100000|2025-06-05 01:15:00|5262.4|5253.4|5271.4|5267.4|5273.4|5269.4|5260.9|5253.3|855
1749086400000|2025-06-05 01:20:00|5270.9|5266.9|5280.4|5276.4|5282.4|5278.4|5270.4|5266.4|889
1749086700000|2025-06-05 01:25:00|5280.9|5276.9|5274.4|5270.4|5280.9|5276.9|5271.4|5267.4|863
1749087000000|2025-06-05 01:30:00|5275.4|5271.4|5271.4|5267.4|5284.4|5280.4|5262.9|5258.9|3787
1749087300000|2025-06-05 01:35:00|5270.4|5266.4|5261.4|5257.4|5272.4|5268.4|5252.4|5248.4|2326
1749087600000|2025-06-05 01:40:00|5260.9|5256.9|5271.4|5267.4|5273.4|5269.4|5251.4|5247.4|1918
1749087900000|2025-06-05 01:45:00|5270.9|5266.9|5285.9|5281.9|5287.4|5283.4|5270.9|5266.9|2856
1749088200000|2025-06-05 01:50:00|5285.4|5281.4|5287.4|5283.4|5300.4|5296.4|5278.9|5274.9|3816
1749088500000|2025-06-05 01:55:00|5286.9|5282.9|5281.4|5277.4|5294.4|5290.4|5273.9|5269.9|2233
1749088800000|2025-06-05 02:00:00|5281.9|5277.9|5295.4|5291.4|5297.4|5293.4|5272.4|5268.4|1735
1749089100000|2025-06-05 02:05:00|5294.9|5290.9|5308.9|5304.9|5309.9|5305.9|5290.4|5286.4|3217
1749089400000|2025-06-05 02:10:00|5309.9|5305.9|5311.4|5307.4|5320.4|5316.4|5301.4|5297.4|2661
1749089700000|2025-06-05 02:15:00|5312.4|5308.4|5303.4|5299.4|5314.4|5310.4|5299.9|5295.9|1692
1749090000000|2025-06-05 02:20:00|5304.4|5300.4|5308.4|5304.4|5309.4|5305.4|5292.9|5288.9|1315
1749090300000|2025-06-05 02:25:00|5309.4|5305.4|5292.4|5288.4|5309.9|5305.9|5291.4|5287.4|1286
1749090600000|2025-06-05 02:30:00|5293.4|5289.4|5313.4|5309.4|5314.4|5310.4|5290.4|5286.4|1239
1749090900000|2025-06-05 02:35:00|5313.9|5309.9|5293.4|5289.4|5315.4|5311.4|5291.4|5287.4|1260
1749091200000|2025-06-05 02:40:00|5292.9|5288.9|5291.9|5287.9|5294.4|5290.4|5283.4|5279.4|1211
1749091500000|2025-06-05 02:45:00|5291.4|5287.4|5291.4|5287.4|5296.4|5292.4|5285.4|5281.4|587
1749091800000|2025-06-05 02:50:00|5292.4|5288.4|5290.4|5286.4|5295.4|5291.4|5285.9|5281.9|518
1749092100000|2025-06-05 02:55:00|5290.9|5286.9|5292.4|5288.4|5293.9|5289.9|5285.4|5281.4|591
1749092400000|2025-06-05 03:00:00|5293.4|5289.4|5290.4|5286.4|5299.4|5295.4|5289.4|5285.4|664
1749092700000|2025-06-05 03:05:00|5290.9|5286.9|5288.9|5284.9|5295.4|5291.4|5284.4|5280.4|655
1749093000000|2025-06-05 03:10:00|5288.4|5284.4|5288.4|5284.4|5294.9|5290.9|5286.4|5282.4|639
1749093300000|2025-06-05 03:15:00|5289.4|5285.4|5286.4|5282.4|5290.4|5286.4|5280.4|5276.4|1045
1749093600000|2025-06-05 03:20:00|5285.4|5281.4|5283.4|5279.4|5286.9|5282.9|5278.9|5274.9|576
1749093900000|2025-06-05 03:25:00|5284.4|5280.4|5282.4|5278.4|5286.4|5282.4|5281.4|5277.4|339
1749094200000|2025-06-05 03:30:00|5282.9|5278.9|5272.4|5268.4|5283.4|5279.4|5263.4|5259.4|1390
1749094500000|2025-06-05 03:35:00|5271.4|5267.4|5265.4|5261.4|5275.4|5271.4|5260.4|5256.4|725
1749094800000|2025-06-05 03:40:00|5264.4|5260.4|5263.4|5259.4|5267.9|5263.9|5262.4|5258.4|414
1749095100000|2025-06-05 03:45:00|5262.9|5258.9|5265.4|5261.4|5266.4|5262.4|5259.4|5255.4|441
1749095400000|2025-06-05 03:50:00|5264.4|5260.4|5267.4|5263.4|5270.4|5266.4|5264.4|5260.4|238
1749095700000|2025-06-05 03:55:00|5266.9|5262.9|5267.9|5263.9|5268.4|5264.4|5265.4|5261.4|255
1749096000000|2025-06-05 04:00:00|5270.4|5261.4|5270.1|5261.1|5270.4|5261.4|5269.9|5260.9|3
1749096300000|2025-06-05 04:05:00|5270|5261|5270|5261|5270.2|5261.2|5269.6|5260.6|0
1749096600000|2025-06-05 04:10:00|5270.1|5261.1|5270.7|5261.7|5271|5262|5270.1|5261.1|0
1749096900000|2025-06-05 04:15:00|5270.8|5261.8|5270.9|5261.9|5271.6|5262.6|5270.6|5261.6|0
1749097200000|2025-06-05 04:20:00|5271|5262|5270.5|5261.5|5271.8|5262.8|5270.5|5261.5|0
1749097500000|2025-06-05 04:25:00|5270.6|5261.6|5270.1|5261.1|5270.6|5261.6|5269.8|5260.8|0
1749097800000|2025-06-05 04:30:00|5269.9|5260.9|5270|5261|5270|5261|5269.6|5260.6|0
1749098100000|2025-06-05 04:35:00|5270.1|5261.1|5270.8|5261.8|5271.1|5262.1|5270.1|5261.1|0
1749098400000|2025-06-05 04:40:00|5270.9|5261.9|5271.2|5262.2|5271.3|5262.3|5270.9|5261.9|0
1749098700000|2025-06-05 04:45:00|5271.1|5262.1|5271.2|5262.2|5271.3|5262.3|5270.9|5261.9|0
1749099000000|2025-06-05 04:50:00|5271.1|5262.1|5270.6|5261.6|5271.3|5262.3|5270.3|5261.3|0
1749099300000|2025-06-05 04:55:00|5270.7|5261.7|5270.8|5261.8|5271|5262|5270.7|5261.7|2
1749099600000|2025-06-05 05:00:00|5270.7|5261.7|5270.4|5266.4|5275.4|5271.4|5262.4|5258.4|1299
1749099900000|2025-06-05 05:05:00|5270.9|5266.9|5264.4|5260.4|5273.4|5269.4|5261.4|5257.4|550
1749100200000|2025-06-05 05:10:00|5265.4|5261.4|5270.4|5266.4|5273.4|5269.4|5256.4|5252.4|751
1749100500000|2025-06-05 05:15:00|5268.4|5264.4|5273.4|5269.4|5273.4|5269.4|5265.4|5261.4|431
1749100800000|2025-06-05 05:20:00|5272.9|5268.9|5280.4|5276.4|5284.4|5280.4|5272.4|5268.4|954
1749101100000|2025-06-05 05:25:00|5279.9|5275.9|5288.4|5284.4|5291.9|5287.9|5277.4|5273.4|1160
1749101400000|2025-06-05 05:30:00|5288.9|5284.9|5294.4|5290.4|5295.4|5291.4|5285.4|5281.4|843
1749101700000|2025-06-05 05:35:00|5294.9|5290.9|5287.4|5283.4|5295.4|5291.4|5283.4|5279.4|809
1749102000000|2025-06-05 05:40:00|5286.9|5282.9|5291.9|5287.9|5298.4|5294.4|5283.4|5279.4|804
1749102300000|2025-06-05 05:45:00|5292.4|5288.4|5288.9|5284.9|5296.4|5292.4|5288.4|5284.4|521
1749102600000|2025-06-05 05:50:00|5288.4|5284.4|5284.4|5280.4|5293.4|5289.4|5282.4|5278.4|700
1749102900000|2025-06-05 05:55:00|5283.4|5279.4|5291.9|5287.9|5292.4|5288.4|5278.4|5274.4|711
1749103200000|2025-06-05 06:00:00|5292.4|5288.4|5285.9|5281.9|5294.4|5290.4|5285.9|5281.9|650
1749103500000|2025-06-05 06:05:00|5285.4|5281.4|5290.4|5286.4|5296.4|5292.4|5282.4|5278.4|753
1749103800000|2025-06-05 06:10:00|5289.9|5285.9|5281.9|5277.9|5290.4|5286.4|5280.4|5276.4|508
1749104100000|2025-06-05 06:15:00|5282.4|5278.4|5288.4|5284.4|5291.4|5287.4|5282.4|5278.4|385
1749104400000|2025-06-05 06:20:00|5289.4|5285.4|5289.4|5285.4|5292.9|5288.9|5284.4|5280.4|400
1749104700000|2025-06-05 06:25:00|5289.9|5285.9|5292.9|5288.9|5293.4|5289.4|5287.4|5283.4|345
1749105000000|2025-06-05 06:30:00|5293.4|5289.4|5291.9|5287.9|5296.4|5292.4|5289.9|5285.9|582
1749105300000|2025-06-05 06:35:00|5292.4|5288.4|5295.4|5291.4|5297.4|5293.4|5290.4|5286.4|473
1749105600000|2025-06-05 06:40:00|5295.9|5291.9|5292.9|5288.9|5295.9|5291.9|5290.4|5286.4|494
1749105900000|2025-06-05 06:45:00|5292.4|5288.4|5299.4|5295.4|5300.4|5296.4|5289.4|5285.4|679
1749106200000|2025-06-05 06:50:00|5298.9|5294.9|5299.4|5295.4|5300.4|5296.4|5294.9|5290.9|564
1749106500000|2025-06-05 06:55:00|5300.4|5296.4|5306.4|5302.4|5307.4|5303.4|5297.4|5293.4|1545
1749106800000|2025-06-05 07:00:00|5306.9|5302.9|5311.4|5307.4|5323.4|5319.4|5304.4|5300.4|2860
1749107100000|2025-06-05 07:05:00|5310.9|5306.9|5313.4|5309.4|5317.4|5313.4|5306.4|5302.4|683
1749107400000|2025-06-05 07:10:00|5314.4|5310.4|5310.4|5306.4|5317.4|5313.4|5310.4|5306.4|478
1749107700000|2025-06-05 07:15:00|5309.4|5305.4|5306.4|5302.4|5314.4|5310.4|5306.4|5302.4|533
1749108000000|2025-06-05 07:20:00|5306.9|5302.9|5302.4|5298.4|5311.4|5307.4|5302.4|5298.4|681
1749108300000|2025-06-05 07:25:00|5303.4|5299.4|5307.4|5303.4|5308.4|5304.4|5301.4|5297.4|573
1749108600000|2025-06-05 07:30:00|5308.4|5304.4|5309.4|5305.4|5318.4|5314.4|5308.4|5304.4|871
1749108900000|2025-06-05 07:35:00|5309.9|5305.9|5308.4|5304.4|5312.4|5308.4|5305.4|5301.4|597
1749109200000|2025-06-05 07:40:00|5309.4|5305.4|5305.4|5301.4|5309.4|5305.4|5304.4|5300.4|364
1749109500000|2025-06-05 07:45:00|5305.9|5301.9|5303.4|5299.4|5307.4|5303.4|5302.4|5298.4|772
1749109800000|2025-06-05 07:50:00|5303.9|5299.9|5309.4|5305.4|5309.4|5305.4|5301.4|5297.4|833
1749110100000|2025-06-05 07:55:00|5308.4|5304.4|5311.4|5307.4|5313.4|5309.4|5306.4|5302.4|1057
1749110400000|2025-06-05 08:00:00|5312.4|5308.4|5313.9|5309.9|5316.4|5312.4|5311.4|5307.4|1469
1749110700000|2025-06-05 08:05:00|5313.4|5309.4|5315.4|5311.4|5318.4|5314.4|5313.4|5309.4|1714
1749111000000|2025-06-05 08:10:00|5316.4|5312.4|5313.4|5309.4|5316.4|5312.4|5312.4|5308.4|2518
1749111300000|2025-06-05 08:15:00|5312.4|5308.4|5314.4|5310.4|5314.4|5310.4|5310.4|5306.4|1172
1749111600000|2025-06-05 08:20:00|5313.9|5309.9|5314.4|5310.4|5316.4|5312.4|5311.4|5307.4|1221
1749111900000|2025-06-05 08:25:00|5313.9|5309.9|5321.4|5317.4|5324.4|5320.4|5313.9|5309.9|1022
1749112200000|2025-06-05 08:30:00|5325.3|5316.3|5326.1|5317.1|5326.3|5317.3|5324.4|5315.4|2
1749112500000|2025-06-05 08:35:00|5326.3|5317.3|5324|5315|5326.6|5317.6|5323.2|5314.2|0
1749112800000|2025-06-05 08:40:00|5324.1|5315.1|5323.6|5314.6|5325.5|5316.5|5323.2|5314.2|0
1749113100000|2025-06-05 08:45:00|5323.8|5314.8|5321.9|5312.9|5323.8|5314.8|5320.9|5311.9|0
1749113400000|2025-06-05 08:50:00|5321.8|5312.8|5320.2|5311.2|5322.1|5313.1|5319.7|5310.7|0
1749113700000|2025-06-05 08:55:00|5320.3|5311.3|5319.8|5310.8|5320.9|5311.9|5317.8|5308.8|0
1749114000000|2025-06-05 09:00:00|5319.9|5310.9|5319.6|5310.6|5320.7|5311.7|5318.3|5309.3|0
1749114300000|2025-06-05 09:05:00|5319.7|5310.7|5319.3|5310.3|5320.8|5311.8|5318.8|5309.8|0
1749114600000|2025-06-05 09:10:00|5319.4|5310.4|5318.3|5309.3|5320.3|5311.3|5318.2|5309.2|0
1749114900000|2025-06-05 09:15:00|5318.2|5309.2|5324.9|5317.9|5325.9|5317.9|5317.9|5308.9|148
1749115200000|2025-06-05 09:20:00|5325.9|5318.9|5321.9|5314.9|5326.9|5319.9|5321.9|5314.9|71
1749115500000|2025-06-05 09:25:00|5320.9|5313.9|5323.9|5316.9|5323.9|5316.9|5319.9|5311.9|43
1749115800000|2025-06-05 09:30:00|5324.9|5317.9|5323.9|5315.9|5324.9|5317.9|5321.9|5314.9|19
1749116100000|2025-06-05 09:35:00|5322.9|5316.9|5321.9|5314.9|5324.9|5317.9|5321.9|5314.9|10
1749116400000|2025-06-05 09:40:00|5322.9|5315.9|5321.9|5314.9|5323.9|5316.9|5321.9|5313.9|7
1749116700000|2025-06-05 09:45:00|5320.9|5313.9|5321.9|5314.9|5323.9|5316.9|5320.9|5312.9|19
1749117000000|2025-06-05 09:50:00|5322.9|5313.9|5321.9|5313.9|5322.9|5314.9|5318.9|5311.9|55
1749117300000|2025-06-05 09:55:00|5322.9|5314.9|5320.9|5313.9|5322.9|5314.9|5319.9|5312.9|41
1749117600000|2025-06-05 10:00:00|5321.9|5314.9|5320.9|5312.9|5323.9|5316.9|5320.9|5312.9|17
1749117900000|2025-06-05 10:05:00|5319.9|5313.9|5322.9|5315.9|5323.9|5315.9|5317.9|5310.9|21
1749118200000|2025-06-05 10:10:00|5321.9|5314.9|5321.9|5313.9|5322.9|5315.9|5320.9|5313.9|10
1749118500000|2025-06-05 10:15:00|5320.9|5314.9|5322.9|5315.9|5323.9|5315.9|5320.9|5313.9|13
1749118800000|2025-06-05 10:20:00|5321.9|5314.9|5322.9|5315.9|5323.9|5316.9|5321.9|5314.9|39
1749119100000|2025-06-05 10:25:00|5323.9|5314.9|5323.9|5316.9|5324.9|5317.9|5321.9|5314.9|77
1749119400000|2025-06-05 10:30:00|5324.9|5315.9|5324.9|5317.9|5326.9|5319.9|5324.9|5315.9|35
1749119700000|2025-06-05 10:35:00|5323.9|5316.9|5322.9|5315.9|5324.9|5317.9|5321.9|5314.9|12
1749120000000|2025-06-05 10:40:00|5321.9|5314.9|5316.9|5309.9|5322.9|5315.9|5313.9|5306.9|130
1749120300000|2025-06-05 10:45:00|5317.9|5310.9|5315.9|5307.9|5317.9|5310.9|5314.9|5307.9|72
1749120600000|2025-06-05 10:50:00|5314.9|5308.9|5317.9|5310.9|5318.9|5311.9|5314.9|5307.9|41
1749120900000|2025-06-05 10:55:00|5318.9|5311.9|5318.9|5311.9|5320.9|5313.9|5317.9|5310.9|29
1749121200000|2025-06-05 11:00:00|5317.9|5310.9|5315.9|5307.9|5321.9|5313.9|5314.9|5307.9|68
1749121500000|2025-06-05 11:05:00|5314.9|5308.9|5312.9|5305.9|5315.9|5308.9|5312.9|5305.9|16
1749121800000|2025-06-05 11:10:00|5313.9|5304.9|5307.9|5300.9|5313.9|5305.9|5307.9|5300.9|30
1749122100000|2025-06-05 11:15:00|5308.9|5301.9|5307.9|5300.9|5309.9|5301.9|5306.9|5299.9|21
1749122400000|2025-06-05 11:20:00|5308.9|5299.9|5308.9|5300.9|5308.9|5301.9|5306.9|5299.9|13
1749122700000|2025-06-05 11:25:00|5307.9|5301.9|5308.9|5301.9|5309.9|5302.9|5306.9|5299.9|69
1749123000000|2025-06-05 11:30:00|5309.9|5302.9|5310.9|5303.9|5311.9|5304.9|5308.9|5301.9|35
1749123300000|2025-06-05 11:35:00|5309.9|5302.9|5309.9|5302.9|5312.9|5304.9|5309.9|5302.9|14
1749123600000|2025-06-05 11:40:00|5308.9|5301.9|5311.9|5304.9|5311.9|5304.9|5306.9|5299.9|211
1749123900000|2025-06-05 11:45:00|5312.9|5305.9|5314.9|5307.9|5314.9|5307.9|5312.9|5304.9|26
1749124200000|2025-06-05 11:50:00|5313.9|5306.9|5311.9|5304.9|5314.9|5307.9|5311.9|5304.9|23
1749124500000|2025-06-05 11:55:00|5310.9|5303.9|5310.9|5303.9|5311.9|5304.9|5309.9|5302.9|16
1749124800000|2025-06-05 12:00:00|5309.9|5302.9|5308.9|5301.9|5310.9|5302.9|5308.9|5301.9|9
1749125100000|2025-06-05 12:05:00|5309.9|5302.9|5314.9|5307.9|5315.9|5308.9|5308.9|5301.9|38
1749125400000|2025-06-05 12:10:00|5313.9|5306.9|5313.9|5305.9|5314.9|5307.9|5312.9|5305.9|20
1749125700000|2025-06-05 12:15:00|5314.9|5306.9|5312.9|5305.9|5314.9|5307.9|5311.9|5303.9|23
1749126000000|2025-06-05 12:20:00|5313.9|5306.9|5312.9|5305.9|5313.9|5306.9|5311.9|5304.9|10
1749126300000|2025-06-05 12:25:00|5313.9|5306.9|5314.9|5305.9|5315.9|5307.9|5311.9|5304.9|8
1749126600000|2025-06-05 12:30:00|5313.9|5303.9|5312.9|5305.9|5314.9|5306.9|5309.9|5302.9|19
1749126900000|2025-06-05 12:35:00|5311.9|5304.9|5313.9|5306.9|5315.9|5307.9|5311.9|5304.9|4
1749127200000|2025-06-05 12:40:00|5314.9|5307.9|5312.9|5305.9|5315.9|5308.9|5312.9|5305.9|4
1749127500000|2025-06-05 12:45:00|5311.9|5304.9|5331.9|5324.9|5354.9|5346.9|5311.9|5303.9|675
1749127800000|2025-06-05 12:50:00|5332.9|5325.9|5346.9|5339.9|5365.9|5358.9|5326.9|5318.9|870
1749128100000|2025-06-05 12:55:00|5348.9|5341.9|5344.4|5338.4|5351.9|5343.9|5343.9|5335.9|244
1749128400000|2025-06-05 13:00:00|5344.9|5338.9|5349.4|5343.4|5353.4|5347.4|5340.9|5334.9|407
1749128700000|2025-06-05 13:05:00|5349.9|5343.9|5349.4|5343.4|5351.4|5345.4|5344.4|5338.4|259
1749129000000|2025-06-05 13:10:00|5349.9|5343.9|5341.4|5335.4|5351.4|5345.4|5338.9|5332.9|217
1749129300000|2025-06-05 13:15:00|5340.9|5334.9|5340.4|5334.4|5341.4|5335.4|5335.4|5329.4|209
1749129600000|2025-06-05 13:20:00|5341.4|5335.4|5345.4|5339.4|5345.9|5339.9|5339.4|5333.4|242
1749129900000|2025-06-05 13:25:00|5344.9|5338.9|5344.4|5338.4|5350.4|5344.4|5340.9|5334.9|273
1749130200000|2025-06-05 13:30:00|5343.9|5337.9|5320.4|5314.4|5344.9|5338.9|5319.4|5313.4|807
1749130500000|2025-06-05 13:35:00|5321.4|5315.4|5318.9|5312.9|5323.4|5317.4|5315.4|5309.4|779
1749130800000|2025-06-05 13:40:00|5318.4|5312.4|5321.4|5315.4|5325.4|5319.4|5316.4|5310.4|355
1749131100000|2025-06-05 13:45:00|5321.9|5315.9|5308.4|5302.4|5322.4|5316.4|5301.4|5295.4|729
1749131400000|2025-06-05 13:50:00|5307.9|5301.9|5311.9|5305.9|5313.4|5307.4|5307.9|5301.9|135
1749131700000|2025-06-05 13:55:00|5312.4|5306.4|5309.4|5303.4|5313.4|5307.4|5304.4|5298.4|136
1749132000000|2025-06-05 14:00:00|5309.9|5303.9|5297.9|5291.9|5312.9|5306.9|5292.4|5286.4|368
1749132300000|2025-06-05 14:05:00|5298.4|5292.4|5294.4|5288.4|5298.9|5292.9|5290.4|5284.4|202
1749132600000|2025-06-05 14:10:00|5294.9|5288.9|5293.9|5287.9|5300.4|5294.4|5292.4|5286.4|86
1749132900000|2025-06-05 14:15:00|5294.4|5288.4|5296.4|5290.4|5299.4|5293.4|5293.9|5287.9|102
1749133200000|2025-06-05 14:20:00|5296.9|5290.9|5302.4|5296.4|5302.4|5296.4|5293.4|5287.4|57
1749133500000|2025-06-05 14:25:00|5302.9|5296.9|5304.9|5298.9|5306.4|5300.4|5300.9|5294.9|42
1749133800000|2025-06-05 14:30:00|5304.4|5298.4|5300.9|5294.9|5306.4|5300.4|5299.4|5293.4|70
1749134100000|2025-06-05 14:35:00|5301.4|5295.4|5316.4|5310.4|5320.4|5314.4|5291.4|5285.4|726
1749134400000|2025-06-05 14:40:00|5315.9|5309.9|5326.4|5320.4|5342.9|5336.9|5310.4|5304.4|717
1749134700000|2025-06-05 14:45:00|5325.9|5319.9|5334.4|5328.4|5345.4|5339.4|5323.4|5317.4|926
1749135000000|2025-06-05 14:50:00|5334.9|5328.9|5356.4|5350.4|5356.4|5350.4|5334.4|5328.4|994
1749135300000|2025-06-05 14:55:00|5355.4|5349.4|5362.4|5356.4|5365.4|5359.4|5353.9|5347.9|767
1749135600000|2025-06-05 15:00:00|5361.9|5355.9|5365.4|5359.4|5370.4|5364.4|5360.4|5354.4|555
1749135900000|2025-06-05 15:05:00|5364.4|5358.4|5357.4|5351.4|5364.4|5358.4|5354.4|5348.4|259
1749136200000|2025-06-05 15:10:00|5357.9|5351.9|5360.4|5354.4|5366.9|5360.9|5356.4|5350.4|90
1749136500000|2025-06-05 15:15:00|5361.4|5355.4|5358.4|5352.4|5361.4|5355.4|5354.4|5348.4|151
1749136800000|2025-06-05 15:20:00|5357.4|5351.4|5347.4|5341.4|5357.4|5351.4|5345.4|5339.4|475
1749137100000|2025-06-05 15:25:00|5347.9|5341.9|5343.4|5337.4|5348.4|5342.4|5338.4|5332.4|389
1749137400000|2025-06-05 15:30:00|5342.9|5336.9|5339.4|5333.4|5344.4|5338.4|5337.4|5331.4|117
1749137700000|2025-06-05 15:35:00|5338.9|5332.9|5333.9|5327.9|5340.4|5334.4|5332.4|5326.4|257
1749138000000|2025-06-05 15:40:00|5333.4|5327.4|5333.4|5327.4|5334.4|5328.4|5329.4|5323.4|264
1749138300000|2025-06-05 15:45:00|5332.9|5326.9|5329.4|5323.4|5333.4|5327.4|5325.4|5319.4|254
1749138600000|2025-06-05 15:50:00|5330.4|5324.4|5335.9|5329.9|5337.9|5331.9|5329.4|5323.4|169
1749138900000|2025-06-05 15:55:00|5335.4|5329.4|5340.4|5334.4|5340.9|5334.9|5333.4|5327.4|104
1749139200000|2025-06-05 16:00:00|5339.4|5333.4|5339.9|5333.9|5340.9|5334.9|5335.4|5329.4|188
1749139500000|2025-06-05 16:05:00|5340.4|5334.4|5338.9|5332.9|5341.4|5335.4|5337.4|5331.4|63
1749139800000|2025-06-05 16:10:00|5338.4|5332.4|5339.9|5333.9|5342.4|5336.4|5337.4|5331.4|50
1749140100000|2025-06-05 16:15:00|5339.4|5333.4|5339.4|5333.4|5341.4|5335.4|5335.9|5329.9|97
1749140400000|2025-06-05 16:20:00|5339.9|5333.9|5341.4|5335.4|5342.9|5336.9|5338.9|5332.9|48
1749140700000|2025-06-05 16:25:00|5340.9|5334.9|5347.9|5341.9|5348.4|5342.4|5340.9|5334.9|78
1749141000000|2025-06-05 16:30:00|5347.4|5341.4|5346.4|5340.4|5348.9|5342.9|5345.4|5339.4|65
1749141300000|2025-06-05 16:35:00|5345.4|5339.4|5339.4|5333.4|5345.9|5339.9|5338.4|5332.4|66
1749141600000|2025-06-05 16:40:00|5339.9|5333.9|5337.9|5331.9|5342.4|5336.4|5337.4|5331.4|55
1749141900000|2025-06-05 16:45:00|5338.4|5332.4|5326.9|5320.9|5338.4|5332.4|5325.4|5319.4|171
1749142200000|2025-06-05 16:50:00|5326.4|5320.4|5327.4|5321.4|5330.4|5324.4|5322.4|5316.4|93
1749142500000|2025-06-05 16:55:00|5327.9|5321.9|5324.9|5318.9|5329.4|5323.4|5324.9|5318.9|48
1749142800000|2025-06-05 17:00:00|5324.4|5318.4|5327.4|5321.4|5328.4|5322.4|5322.4|5316.4|73
1749143100000|2025-06-05 17:05:00|5326.4|5320.4|5334.4|5328.4|5335.4|5329.4|5325.9|5319.9|52
1749143400000|2025-06-05 17:10:00|5334.9|5328.9|5336.4|5330.4|5337.4|5331.4|5334.4|5328.4|28
1749143700000|2025-06-05 17:15:00|5337.4|5331.4|5338.4|5332.4|5338.9|5332.9|5334.4|5328.4|66
1749144000000|2025-06-05 17:20:00|5337.9|5331.9|5339.4|5333.4|5340.9|5334.9|5337.9|5331.9|53
1749144300000|2025-06-05 17:25:00|5340.4|5334.4|5339.4|5333.4|5341.4|5335.4|5338.4|5332.4|27
1749144600000|2025-06-05 17:30:00|5339.9|5333.9|5340.4|5334.4|5342.4|5336.4|5338.9|5332.9|28
1749144900000|2025-06-05 17:35:00|5339.4|5333.4|5341.9|5335.9|5342.9|5336.9|5339.4|5333.4|29
1749145200000|2025-06-05 17:40:00|5341.4|5335.4|5341.9|5335.9|5344.4|5338.4|5340.4|5334.4|287
1749145500000|2025-06-05 17:45:00|5341.4|5335.4|5339.4|5333.4|5342.4|5336.4|5338.9|5332.9|25
1749145800000|2025-06-05 17:50:00|5339.9|5333.9|5340.9|5334.9|5341.4|5335.4|5337.4|5331.4|24
1749146100000|2025-06-05 17:55:00|5340.4|5334.4|5339.4|5333.4|5341.4|5335.4|5337.4|5331.4|79
1749146400000|2025-06-05 18:00:00|5338.9|5332.9|5337.4|5331.4|5341.4|5335.4|5335.4|5329.4|40
1749146700000|2025-06-05 18:05:00|5336.9|5330.9|5336.4|5330.4|5337.4|5331.4|5333.4|5327.4|39
1749147000000|2025-06-05 18:10:00|5335.4|5329.4|5332.4|5326.4|5337.4|5331.4|5330.4|5324.4|108
1749147300000|2025-06-05 18:15:00|5331.9|5325.9|5331.4|5325.4|5333.4|5327.4|5322.4|5316.4|200
1749147600000|2025-06-05 18:20:00|5331.9|5325.9|5334.4|5328.4|5335.4|5329.4|5331.4|5325.4|42
1749147900000|2025-06-05 18:25:00|5334.9|5328.9|5331.9|5325.9|5335.4|5329.4|5330.9|5324.9|21
1749148200000|2025-06-05 18:30:00|5331.4|5325.4|5335.4|5329.4|5335.9|5329.9|5330.9|5324.9|32
1749148500000|2025-06-05 18:35:00|5334.9|5328.9|5332.4|5326.4|5336.4|5330.4|5326.9|5320.9|182
1749148800000|2025-06-05 18:40:00|5332.9|5326.9|5330.4|5324.4|5333.4|5327.4|5327.9|5321.9|106
1749149100000|2025-06-05 18:45:00|5330.9|5324.9|5332.4|5326.4|5333.4|5327.4|5330.4|5324.4|26
1749149400000|2025-06-05 18:50:00|5332.9|5326.9|5331.4|5325.4|5333.4|5327.4|5330.4|5324.4|27
1749149700000|2025-06-05 18:55:00|5330.9|5324.9|5331.8|5322.8|5333.4|5327.4|5325.9|5319.9|89
1749150000000|2025-06-05 19:00:00|5331.7|5322.7|5332.6|5323.6|5333.6|5324.6|5331.1|5322.1|0
1749150300000|2025-06-05 19:05:00|5332.7|5323.7|5332.1|5323.1|5333.7|5324.7|5331.3|5322.3|0
1749150600000|2025-06-05 19:10:00|5332.2|5323.2|5325.9|5316.9|5332.6|5323.6|5325.6|5316.6|0
1749150900000|2025-06-05 19:15:00|5325.8|5316.8|5315.5|5306.5|5326.7|5317.7|5313.2|5304.2|0
1749151200000|2025-06-05 19:20:00|5315.3|5306.3|5311.3|5302.3|5317.2|5308.2|5310.3|5301.3|0
1749151500000|2025-06-05 19:25:00|5311.4|5302.4|5315.2|5306.2|5317.9|5308.9|5310.4|5301.4|0
1749151800000|2025-06-05 19:30:00|5315.3|5306.3|5320.4|5311.4|5321.8|5312.8|5315.1|5306.1|0
1749152100000|2025-06-05 19:35:00|5320.5|5311.5|5327.8|5318.8|5328.3|5319.3|5320.4|5311.4|0
1749152400000|2025-06-05 19:40:00|5327.9|5318.9|5325.4|5316.4|5328.1|5319.1|5323.7|5314.7|0
1749152700000|2025-06-05 19:45:00|5325.3|5316.3|5328.2|5319.2|5329|5320|5325.3|5316.3|0
1749153000000|2025-06-05 19:50:00|5326.9|5317.9|5322.1|5313.1|5328.7|5319.7|5322|5313|0
1749153300000|2025-06-05 19:55:00|5321.7|5312.7|5329.6|5320.6|5330.6|5321.6|5321.7|5312.7|0
1749153600000|2025-06-05 20:00:00|5330.1|5321.1|5333.7|5324.7|5334.4|5325.4|5329.9|5320.9|0
1749153900000|2025-06-05 20:05:00|5333.5|5324.5|5334|5325|5335.5|5326.5|5330.8|5321.8|0
1749154200000|2025-06-05 20:10:00|5333.9|5324.9|5331.2|5322.2|5333.9|5324.9|5330.8|5321.8|0
1749154500000|2025-06-05 20:15:00|5331|5322|5327.3|5318.3|5331|5322|5324.4|5315.4|0
1749154800000|2025-06-05 20:20:00|5327.4|5318.4|5328.9|5319.9|5329.9|5320.9|5326.7|5317.7|0
1749155100000|2025-06-05 20:25:00|5329|5320|5330.1|5321.1|5332.6|5323.6|5327.8|5318.8|0
1749155400000|2025-06-05 20:30:00|5330|5321|5328.7|5319.7|5330.8|5321.8|5328.5|5319.5|0
1749155700000|2025-06-05 20:35:00|5328.9|5319.9|5325.6|5316.6|5328.9|5319.9|5325.3|5316.3|0
1749156000000|2025-06-05 20:40:00|5325.5|5316.5|5326.7|5317.7|5326.9|5317.9|5324.6|5315.6|0
1749156300000|2025-06-05 20:45:00|5326.9|5317.9|5329.8|5320.8|5329.8|5320.8|5325.6|5316.6|0
1749156600000|2025-06-05 20:50:00|5329.6|5320.6|5327.1|5318.1|5329.8|5320.8|5326.2|5317.2|0
1749156900000|2025-06-05 20:55:00|5326.9|5317.9|5324.5|5315.5|5327.8|5318.8|5323.1|5314.1|0
1749157200000|2025-06-05 21:00:00|5324.6|5315.6|5323.9|5314.9|5324.6|5315.6|5323.6|5314.6|0
1749157500000|2025-06-05 21:05:00|5323.5|5314.5|5323|5314|5323.7|5314.7|5322.4|5313.4|0
1749157800000|2025-06-05 21:10:00|5323.3|5314.3|5323|5314|5325.8|5316.8|5323|5314|0
1749158100000|2025-06-05 21:15:00|5323.1|5314.1|5322.8|5313.8|5324.5|5315.5|5322.8|5313.8|0
1749158400000|2025-06-05 21:20:00|5322.9|5313.9|5322.2|5313.2|5322.9|5313.9|5322|5313|0
1749158700000|2025-06-05 21:25:00|5322.4|5313.4|5322.9|5313.9|5323.6|5314.6|5322.2|5313.2|0
1749159000000|2025-06-05 21:30:00|5323.2|5314.2|5321.9|5312.9|5323.8|5314.8|5321.9|5312.9|0
1749159300000|2025-06-05 21:35:00|5322.3|5313.3|5322.6|5313.6|5323.1|5314.1|5321.8|5312.8|0
1749159600000|2025-06-05 21:40:00|5322.7|5313.7|5322.7|5313.7|5323.1|5314.1|5322.4|5313.4|0
1749159900000|2025-06-05 21:45:00|5322.5|5313.5|5320.8|5311.8|5322.8|5313.8|5320.6|5311.6|0
1749160200000|2025-06-05 21:50:00|5320.6|5311.6|5321.4|5312.4|5321.8|5312.8|5320.5|5311.5|0
1749160500000|2025-06-05 21:55:00|5321.3|5312.3|5319.4|5310.4|5321.4|5312.4|5319.4|5310.4|0
1749160800000|2025-06-05 22:00:00|5318.5|5309.5|5322.7|5313.7|5322.9|5313.9|5318.4|5309.4|0
1749161100000|2025-06-05 22:05:00|5322.8|5313.8|5322.9|5313.9|5323.3|5314.3|5322|5313|0
1749161400000|2025-06-05 22:10:00|5322.8|5313.8|5324.5|5315.5|5324.7|5315.7|5322.2|5313.2|0
1749161700000|2025-06-05 22:15:00|5324.6|5315.6|5325.9|5316.9|5325.9|5316.9|5324.4|5315.4|0
1749162000000|2025-06-05 22:20:00|5326|5317|5326.4|5317.4|5326.8|5317.8|5325.3|5316.3|0
1749162300000|2025-06-05 22:25:00|5326.5|5317.5|5326.1|5317.1|5326.6|5317.6|5325.7|5316.7|0
1749162600000|2025-06-05 22:30:00|5326.3|5317.3|5326.1|5317.1|5327.8|5318.8|5325.9|5316.9|0
1749162900000|2025-06-05 22:35:00|5326|5317|5325.6|5316.6|5326.4|5317.4|5325.1|5316.1|0
1749163200000|2025-06-05 22:40:00|5325.8|5316.8|5326.3|5317.3|5326.6|5317.6|5325.6|5316.6|0
1749163500000|2025-06-05 22:45:00|5326.4|5317.4|5329.1|5320.1|5329.1|5320.1|5325.8|5316.8|0
1749163800000|2025-06-05 22:50:00|5329.2|5320.2|5330.4|5321.4|5330.6|5321.6|5328.3|5319.3|0
1749164100000|2025-06-05 22:55:00|5330.3|5321.3|5330.6|5321.6|5330.9|5321.9|5329.7|5320.7|0
1749164400000|2025-06-05 23:00:00|5330.5|5321.5|5331.7|5322.7|5331.9|5322.9|5330.1|5321.1|0
1749164700000|2025-06-05 23:05:00|5331.5|5322.5|5329.7|5320.7|5331.7|5322.7|5329.6|5320.6|0
1749165000000|2025-06-05 23:10:00|5329.8|5320.8|5331.1|5322.1|5331.7|5322.7|5329.7|5320.7|0
1749165300000|2025-06-05 23:15:00|5331.2|5322.2|5328.6|5319.6|5331.3|5322.3|5327.9|5318.9|0
1749165600000|2025-06-05 23:20:00|5328.7|5319.7|5328.9|5319.9|5329.9|5320.9|5328.4|5319.4|0
1749165900000|2025-06-05 23:25:00|5329.1|5320.1|5329|5320|5330.7|5321.7|5328.8|5319.8|0
1749166200000|2025-06-05 23:30:00|5329.2|5320.2|5328.4|5319.4|5330.1|5321.1|5328.3|5319.3|0
1749166500000|2025-06-05 23:35:00|5328.5|5319.5|5329|5320|5329.3|5320.3|5327.9|5318.9|0
1749166800000|2025-06-05 23:40:00|5328.9|5319.9|5330.7|5321.7|5331.7|5322.7|5328.8|5319.8|0
1749167100000|2025-06-05 23:45:00|5330.6|5321.6|5330.7|5321.7|5331.3|5322.3|5329.6|5320.6|0
1749167400000|2025-06-05 23:50:00|5330.9|5321.9|5332|5323|5333.6|5324.6|5330.7|5321.7|0
1749167700000|2025-06-05 23:55:00|5332.2|5323.2|5330.2|5321.2|5332.9|5323.9|5330|5321|0
1749168000000|2025-06-06 00:00:00|5330.4|5321.4|5334.3|5325.3|5335.8|5326.8|5330.4|5321.4|0
1749168300000|2025-06-06 00:05:00|5334.5|5325.5|5335.6|5326.6|5336.6|5327.6|5333.2|5324.2|0
1749168600000|2025-06-06 00:10:00|5335.5|5326.5|5336.1|5327.1|5336.6|5327.6|5334.8|5325.8|0
1749168900000|2025-06-06 00:15:00|5336|5327|5336.1|5327.1|5336.8|5327.8|5334.5|5325.5|0
1749169200000|2025-06-06 00:20:00|5336.2|5327.2|5334|5325|5336.5|5327.5|5333.1|5324.1|0
1749169500000|2025-06-06 00:25:00|5333.9|5324.9|5334|5325|5334.4|5325.4|5331.8|5322.8|0
1749169800000|2025-06-06 00:30:00|5333.9|5324.9|5333.7|5324.7|5334.6|5325.6|5332.8|5323.8|0
1749170100000|2025-06-06 00:35:00|5333.6|5324.6|5333.7|5324.7|5335.1|5326.1|5333.2|5324.2|0
1749170400000|2025-06-06 00:40:00|5333.8|5324.8|5334.4|5325.4|5336|5327|5333.7|5324.7|0
1749170700000|2025-06-06 00:45:00|5334.3|5325.3|5332.5|5323.5|5334.4|5325.4|5331|5322|0
1749171000000|2025-06-06 00:50:00|5332.7|5323.7|5334.9|5325.9|5335.3|5326.3|5332.4|5323.4|0
1749171300000|2025-06-06 00:55:00|5334.8|5325.8|5335.2|5326.2|5335.6|5326.6|5334.6|5325.6|0
1749171600000|2025-06-06 01:00:00|5335.3|5326.3|5335.4|5326.4|5335.9|5326.9|5334.9|5325.9|0
1749171900000|2025-06-06 01:05:00|5335.5|5326.5|5335.8|5326.8|5336.1|5327.1|5333.9|5324.9|0
1749172200000|2025-06-06 01:10:00|5336|5327|5336.7|5327.7|5336.8|5327.8|5335.2|5326.2|0
1749172500000|2025-06-06 01:15:00|5336|5327|5331.6|5327.6|5340.6|5336.6|5324.1|5320.1|638
1749172800000|2025-06-06 01:20:00|5331.1|5327.1|5333.1|5329.1|5335.1|5331.1|5325.1|5321.1|501
1749173100000|2025-06-06 01:25:00|5332.6|5328.6|5333.1|5329.1|5334.1|5330.1|5329.1|5325.1|420
1749173400000|2025-06-06 01:30:00|5332.6|5328.6|5287.1|5283.1|5332.6|5328.6|5283.1|5279.1|5639
1749173700000|2025-06-06 01:35:00|5287.6|5283.6|5288.1|5284.1|5295.1|5291.1|5275.6|5271.6|3103
1749174000000|2025-06-06 01:40:00|5289.1|5285.1|5314.1|5310.1|5314.6|5310.6|5284.1|5280.1|5347
1749174300000|2025-06-06 01:45:00|5314.6|5310.6|5314.1|5310.1|5316.6|5312.6|5302.1|5298.1|1629
1749174600000|2025-06-06 01:50:00|5313.6|5309.6|5299.6|5295.6|5315.6|5311.6|5297.1|5293.1|1262
1749174900000|2025-06-06 01:55:00|5299.1|5295.1|5299.1|5295.1|5303.6|5299.6|5292.1|5288.1|1168
1749175200000|2025-06-06 02:00:00|5300.1|5296.1|5287.1|5283.1|5303.1|5299.1|5282.1|5278.1|1738
1749175500000|2025-06-06 02:05:00|5285.1|5281.1|5288.1|5284.1|5294.1|5290.1|5282.1|5278.1|915
1749175800000|2025-06-06 02:10:00|5288.6|5284.6|5295.1|5291.1|5298.1|5294.1|5285.1|5281.1|704
1749176100000|2025-06-06 02:15:00|5293.1|5289.1|5293.6|5289.6|5297.6|5293.6|5288.1|5284.1|558
1749176400000|2025-06-06 02:20:00|5293.1|5289.1|5276.1|5272.1|5293.1|5289.1|5274.6|5270.6|1641
1749176700000|2025-06-06 02:25:00|5276.6|5272.6|5271.1|5267.1|5283.1|5279.1|5271.1|5267.1|3895
1749177000000|2025-06-06 02:30:00|5271.6|5267.6|5268.1|5264.1|5272.1|5268.1|5263.1|5259.1|3465
1749177300000|2025-06-06 02:35:00|5267.6|5263.6|5267.1|5263.1|5273.1|5269.1|5263.1|5259.1|789
1749177600000|2025-06-06 02:40:00|5268.1|5264.1|5276.1|5272.1|5279.1|5275.1|5264.1|5260.1|758
1749177900000|2025-06-06 02:45:00|5276.6|5272.6|5271.1|5267.1|5279.1|5275.1|5268.1|5264.1|514
1749178200000|2025-06-06 02:50:00|5271.6|5267.6|5281.6|5277.6|5282.1|5278.1|5268.1|5264.1|689
1749178500000|2025-06-06 02:55:00|5282.1|5278.1|5287.1|5283.1|5290.1|5286.1|5280.1|5276.1|1191
1749178800000|2025-06-06 03:00:00|5287.6|5283.6|5281.1|5277.1|5291.1|5287.1|5280.1|5276.1|570
1749179100000|2025-06-06 03:05:00|5281.6|5277.6|5289.1|5285.1|5290.1|5286.1|5280.1|5276.1|470
1749179400000|2025-06-06 03:10:00|5288.6|5284.6|5291.1|5287.1|5294.1|5290.1|5288.1|5284.1|628
1749179700000|2025-06-06 03:15:00|5291.6|5287.6|5291.1|5287.1|5296.1|5292.1|5287.6|5283.6|635
1749180000000|2025-06-06 03:20:00|5290.6|5286.6|5298.6|5294.6|5300.1|5296.1|5287.6|5283.6|730
1749180300000|2025-06-06 03:25:00|5298.1|5294.1|5283.1|5279.1|5298.1|5294.1|5282.1|5278.1|669
1749180600000|2025-06-06 03:30:00|5282.6|5278.6|5279.1|5275.1|5283.1|5279.1|5274.1|5270.1|419
1749180900000|2025-06-06 03:35:00|5278.6|5274.6|5286.1|5282.1|5287.1|5283.1|5277.1|5273.1|271
1749181200000|2025-06-06 03:40:00|5287.1|5283.1|5284.1|5280.1|5287.1|5283.1|5282.6|5278.6|213
1749181500000|2025-06-06 03:45:00|5285.1|5281.1|5285.1|5281.1|5286.6|5282.6|5282.1|5278.1|131
1749181800000|2025-06-06 03:50:00|5284.6|5280.6|5288.1|5284.1|5288.1|5284.1|5283.1|5279.1|141
1749182100000|2025-06-06 03:55:00|5287.6|5283.6|5286.1|5282.1|5288.1|5284.1|5284.1|5280.1|158
1749182400000|2025-06-06 04:00:00|5289.4|5280.4|5288.4|5279.4|5289.7|5280.7|5288.2|5279.2|0
1749182700000|2025-06-06 04:05:00|5288.6|5279.6|5289.3|5280.3|5290|5281|5288.6|5279.6|0
1749183000000|2025-06-06 04:10:00|5289.1|5280.1|5289.3|5280.3|5290.3|5281.3|5289.1|5280.1|0
1749183300000|2025-06-06 04:15:00|5289.5|5280.5|5289.2|5280.2|5289.7|5280.7|5288.8|5279.8|0
1749183600000|2025-06-06 04:20:00|5289.3|5280.3|5288.9|5279.9|5289.3|5280.3|5288.4|5279.4|0
1749183900000|2025-06-06 04:25:00|5288.8|5279.8|5290.3|5281.3|5290.4|5281.4|5288.5|5279.5|0
1749184200000|2025-06-06 04:30:00|5290.2|5281.2|5289|5280|5290.8|5281.8|5288.8|5279.8|0
1749184500000|2025-06-06 04:35:00|5289.1|5280.1|5290.1|5281.1|5290.3|5281.3|5288.6|5279.6|0
1749184800000|2025-06-06 04:40:00|5290.2|5281.2|5291.5|5282.5|5291.5|5282.5|5289.8|5280.8|0
1749185100000|2025-06-06 04:45:00|5291.6|5282.6|5292.6|5283.6|5292.6|5283.6|5291.4|5282.4|0
1749185400000|2025-06-06 04:50:00|5292.7|5283.7|5293.3|5284.3|5293.4|5284.4|5292.7|5283.7|0
1749185700000|2025-06-06 04:55:00|5292.9|5283.9|5294.2|5285.2|5294.3|5285.3|5292.4|5283.4|2
1749186000000|2025-06-06 05:00:00|5287.1|5283.1|5294.1|5290.1|5295.6|5291.6|5279.1|5275.1|1416
1749186300000|2025-06-06 05:05:00|5294.6|5290.6|5295.1|5291.1|5296.1|5292.1|5287.1|5283.1|514
1749186600000|2025-06-06 05:10:00|5296.1|5292.1|5286.1|5282.1|5299.1|5295.1|5284.1|5280.1|446
1749186900000|2025-06-06 05:15:00|5285.6|5281.6|5281.1|5277.1|5287.1|5283.1|5279.1|5275.1|479
1749187200000|2025-06-06 05:20:00|5280.6|5276.6|5277.1|5273.1|5280.6|5276.6|5271.6|5267.6|780
1749187500000|2025-06-06 05:25:00|5276.1|5272.1|5276.1|5272.1|5277.1|5273.1|5267.1|5263.1|1025
1749187800000|2025-06-06 05:30:00|5277.1|5273.1|5283.1|5279.1|5284.1|5280.1|5273.6|5269.6|460
1749188100000|2025-06-06 05:35:00|5284.1|5280.1|5279.1|5275.1|5288.1|5284.1|5277.6|5273.6|676
1749188400000|2025-06-06 05:40:00|5278.1|5274.1|5279.1|5275.1|5279.6|5275.6|5273.1|5269.1|455
1749188700000|2025-06-06 05:45:00|5278.6|5274.6|5279.1|5275.1|5283.1|5279.1|5274.1|5270.1|371
1749189000000|2025-06-06 05:50:00|5278.6|5274.6|5279.1|5275.1|5283.1|5279.1|5274.1|5270.1|354
1749189300000|2025-06-06 05:55:00|5280.6|5276.6|5278.1|5274.1|5282.1|5278.1|5278.1|5274.1|242
1749189600000|2025-06-06 06:00:00|5277.1|5273.1|5280.6|5276.6|5281.6|5277.6|5272.1|5268.1|373
1749189900000|2025-06-06 06:05:00|5280.1|5276.1|5269.1|5265.1|5280.1|5276.1|5265.1|5261.1|825
1749190200000|2025-06-06 06:10:00|5268.6|5264.6|5275.1|5271.1|5276.1|5272.1|5267.1|5263.1|600
1749190500000|2025-06-06 06:15:00|5275.6|5271.6|5278.1|5274.1|5280.1|5276.1|5274.1|5270.1|507
1749190800000|2025-06-06 06:20:00|5279.1|5275.1|5280.1|5276.1|5282.1|5278.1|5277.1|5273.1|556
1749191100000|2025-06-06 06:25:00|5279.1|5275.1|5286.1|5282.1|5286.1|5282.1|5277.6|5273.6|838
1749191400000|2025-06-06 06:30:00|5286.6|5282.6|5291.1|5287.1|5292.1|5288.1|5284.1|5280.1|873
1749191700000|2025-06-06 06:35:00|5291.6|5287.6|5292.6|5288.6|5292.6|5288.6|5286.1|5282.1|605
1749192000000|2025-06-06 06:40:00|5293.1|5289.1|5293.1|5289.1|5296.1|5292.1|5291.1|5287.1|726
1749192300000|2025-06-06 06:45:00|5294.1|5290.1|5294.1|5290.1|5297.1|5293.1|5289.1|5285.1|749
1749192600000|2025-06-06 06:50:00|5293.1|5289.1|5297.1|5293.1|5298.1|5294.1|5292.1|5288.1|741
1749192900000|2025-06-06 06:55:00|5298.1|5294.1|5299.1|5295.1|5300.6|5296.6|5295.1|5291.1|684
1749193200000|2025-06-06 07:00:00|5298.1|5294.1|5280.1|5276.1|5299.1|5295.1|5276.1|5272.1|1526
1749193500000|2025-06-06 07:05:00|5279.6|5275.6|5274.1|5270.1|5281.1|5277.1|5265.1|5261.1|798
1749193800000|2025-06-06 07:10:00|5274.6|5270.6|5270.1|5266.1|5279.1|5275.1|5270.1|5266.1|682
1749194100000|2025-06-06 07:15:00|5269.6|5265.6|5260.1|5256.1|5271.1|5267.1|5259.1|5255.1|883
1749194400000|2025-06-06 07:20:00|5259.1|5255.1|5256.6|5252.6|5260.1|5256.1|5251.1|5247.1|1163
1749194700000|2025-06-06 07:25:00|5256.1|5252.1|5254.1|5250.1|5263.1|5259.1|5252.1|5248.1|783
1749195000000|2025-06-06 07:30:00|5253.1|5249.1|5253.1|5249.1|5254.1|5250.1|5241.1|5237.1|1297
1749195300000|2025-06-06 07:35:00|5252.6|5248.6|5256.1|5252.1|5257.1|5253.1|5251.1|5247.1|1029
1749195600000|2025-06-06 07:40:00|5255.6|5251.6|5254.1|5250.1|5258.1|5254.1|5252.1|5248.1|971
1749195900000|2025-06-06 07:45:00|5255.1|5251.1|5258.1|5254.1|5260.1|5256.1|5252.1|5248.1|1074
1749196200000|2025-06-06 07:50:00|5259.1|5255.1|5259.1|5255.1|5262.1|5258.1|5256.1|5252.1|1716
1749196500000|2025-06-06 07:55:00|5259.6|5255.6|5264.1|5260.1|5265.1|5261.1|5258.1|5254.1|1718
1749196800000|2025-06-06 08:00:00|5263.1|5259.1|5269.1|5265.1|5271.1|5267.1|5260.1|5256.1|1854
1749197100000|2025-06-06 08:05:00|5269.6|5265.6|5279.1|5275.1|5281.1|5277.1|5268.1|5264.1|3578
1749197400000|2025-06-06 08:10:00|5280.1|5276.1|5276.6|5272.6|5280.1|5276.1|5275.1|5271.1|1418
1749197700000|2025-06-06 08:15:00|5276.1|5272.1|5274.1|5270.1|5280.1|5276.1|5273.6|5269.6|3075
1749198000000|2025-06-06 08:20:00|5275.1|5271.1|5272.1|5268.1|5278.1|5274.1|5270.6|5266.6|4017
1749198300000|2025-06-06 08:25:00|5271.1|5267.1|5274.1|5270.1|5274.6|5270.6|5269.1|5265.1|1620
1749198600000|2025-06-06 08:30:00|5272.5|5263.5|5273.1|5264.1|5274.5|5265.5|5272.3|5263.3|0
1749198900000|2025-06-06 08:35:00|5272.9|5263.9|5272.1|5263.1|5274.1|5265.1|5271.1|5262.1|0
1749199200000|2025-06-06 08:40:00|5272.2|5263.2|5273.8|5264.8|5274.2|5265.2|5271.8|5262.8|0
1749199500000|2025-06-06 08:45:00|5273.9|5264.9|5274|5265|5274.7|5265.7|5273.3|5264.3|0
1749199800000|2025-06-06 08:50:00|5274.1|5265.1|5273.3|5264.3|5274.5|5265.5|5273.2|5264.2|0
1749200100000|2025-06-06 08:55:00|5273.5|5264.5|5274.7|5265.7|5274.7|5265.7|5273.3|5264.3|0
1749200400000|2025-06-06 09:00:00|5274.8|5265.8|5273.5|5264.5|5275.5|5266.5|5272.8|5263.8|0
1749200700000|2025-06-06 09:05:00|5273.4|5264.4|5273.3|5264.3|5274.5|5265.5|5272.3|5263.3|0
1749201000000|2025-06-06 09:10:00|5273.5|5264.5|5274.4|5265.4|5274.5|5265.5|5272.2|5263.2|0
1749201300000|2025-06-06 09:15:00|5274.3|5265.3|5271.6|5264.6|5277.6|5270.6|5261.6|5254.6|549
1749201600000|2025-06-06 09:20:00|5272.6|5265.6|5266.6|5259.6|5272.6|5265.6|5266.6|5259.6|148
1749201900000|2025-06-06 09:25:00|5267.6|5260.6|5268.6|5261.6|5269.6|5261.6|5265.6|5258.6|134
1749202200000|2025-06-06 09:30:00|5269.6|5262.6|5273.6|5266.6|5277.6|5270.6|5268.6|5261.6|299
1749202500000|2025-06-06 09:35:00|5274.6|5267.6|5274.6|5267.6|5277.6|5269.6|5274.6|5267.6|102
1749202800000|2025-06-06 09:40:00|5273.6|5266.6|5273.6|5266.6|5273.6|5266.6|5271.6|5264.6|81
1749203100000|2025-06-06 09:45:00|5274.6|5267.6|5277.6|5269.6|5277.6|5270.6|5272.6|5264.6|235
1749203400000|2025-06-06 09:50:00|5276.6|5270.6|5277.6|5269.6|5277.6|5270.6|5274.6|5267.6|96
1749203700000|2025-06-06 09:55:00|5276.6|5270.6|5276.6|5268.6|5277.6|5270.6|5276.6|5268.6|46
1749204000000|2025-06-06 10:00:00|5275.6|5269.6|5277.6|5269.6|5277.6|5270.6|5275.6|5267.6|4
1749204300000|2025-06-06 10:05:00|5278.6|5270.6|5273.6|5266.6|5278.6|5271.6|5273.6|5266.6|1
1749204600000|2025-06-06 10:10:00|5272.6|5265.6|5273.6|5266.6|5274.6|5267.6|5272.6|5264.6|9
1749204900000|2025-06-06 10:15:00|5272.6|5265.6|5272.6|5265.6|5273.6|5265.6|5270.6|5262.6|2
1749205200000|2025-06-06 10:20:00|5273.6|5266.6|5272.6|5265.6|5274.6|5266.6|5271.6|5264.6|3
1749205500000|2025-06-06 10:25:00|5273.6|5266.6|5268.6|5261.6|5274.6|5267.6|5268.6|5261.6|194
1749205800000|2025-06-06 10:30:00|5269.6|5262.6|5269.6|5262.6|5271.6|5263.6|5267.6|5260.6|221
1749206100000|2025-06-06 10:35:00|5270.6|5263.6|5266.6|5259.6|5271.6|5263.6|5266.6|5259.6|51
1749206400000|2025-06-06 10:40:00|5267.6|5258.6|5267.6|5260.6|5267.6|5260.6|5265.6|5258.6|3
1749206700000|2025-06-06 10:45:00|5268.6|5261.6|5269.6|5262.6|5269.6|5262.6|5268.6|5261.6|12
1749207000000|2025-06-06 10:50:00|5270.6|5263.6|5268.6|5261.6|5270.6|5263.6|5268.6|5261.6|8
1749207300000|2025-06-06 10:55:00|5269.6|5262.6|5269.6|5261.6|5270.6|5263.6|5268.6|5261.6|4
1749207600000|2025-06-06 11:00:00|5268.6|5262.6|5269.6|5262.6|5270.6|5263.6|5266.6|5259.6|12
1749207900000|2025-06-06 11:05:00|5268.6|5261.6|5270.6|5263.6|5270.6|5263.6|5268.6|5261.6|67
1749208200000|2025-06-06 11:10:00|5269.6|5262.6|5268.6|5261.6|5269.6|5262.6|5268.6|5260.6|91
1749208500000|2025-06-06 11:15:00|5269.6|5262.6|5272.6|5264.6|5272.6|5265.6|5269.6|5261.6|27
1749208800000|2025-06-06 11:20:00|5271.6|5265.6|5271.6|5264.6|5272.6|5265.6|5269.6|5262.6|19
1749209100000|2025-06-06 11:25:00|5272.6|5265.6|5272.6|5265.6|5273.6|5266.6|5268.6|5260.6|41
1749209400000|2025-06-06 11:30:00|5271.6|5264.6|5276.6|5268.6|5276.6|5268.6|5271.6|5263.6|36
1749209700000|2025-06-06 11:35:00|5277.6|5269.6|5276.6|5268.6|5277.6|5270.6|5275.6|5267.6|54
1749210000000|2025-06-06 11:40:00|5275.6|5269.6|5276.6|5269.6|5276.6|5269.6|5274.6|5267.6|28
1749210300000|2025-06-06 11:45:00|5275.6|5268.6|5276.6|5268.6|5276.6|5269.6|5275.6|5267.6|27
1749210600000|2025-06-06 11:50:00|5275.6|5269.6|5274.6|5267.6|5275.6|5269.6|5274.6|5267.6|15
1749210900000|2025-06-06 11:55:00|5275.6|5268.6|5274.6|5267.6|5275.6|5268.6|5274.6|5267.6|23
1749211200000|2025-06-06 12:00:00|5275.6|5268.6|5275.6|5268.6|5276.6|5269.6|5274.6|5267.6|38
1749211500000|2025-06-06 12:05:00|5276.6|5267.6|5275.6|5267.6|5276.6|5269.6|5274.6|5267.6|23
1749211800000|2025-06-06 12:10:00|5274.6|5266.6|5271.6|5264.6|5275.6|5266.6|5271.6|5264.6|19
1749212100000|2025-06-06 12:15:00|5272.6|5263.6|5269.6|5262.6|5272.6|5263.6|5268.6|5261.6|27
1749212400000|2025-06-06 12:20:00|5270.6|5263.6|5271.6|5263.6|5271.6|5264.6|5269.6|5262.6|20
1749212700000|2025-06-06 12:25:00|5270.6|5264.6|5269.6|5261.6|5272.6|5265.6|5268.6|5261.6|36
1749213000000|2025-06-06 12:30:00|5270.6|5262.6|5281.6|5273.6|5283.6|5276.6|5269.6|5261.6|168
1749213300000|2025-06-06 12:35:00|5280.6|5272.6|5281.6|5274.6|5284.6|5277.6|5278.6|5270.6|87
1749213600000|2025-06-06 12:40:00|5280.6|5273.6|5280.6|5273.6|5281.6|5274.6|5276.6|5268.6|84
1749213900000|2025-06-06 12:45:00|5281.6|5274.6|5283.6|5276.6|5284.6|5277.6|5279.6|5272.6|69
1749214200000|2025-06-06 12:50:00|5284.6|5275.6|5282.6|5275.6|5285.6|5278.6|5281.6|5274.6|82
1749214500000|2025-06-06 12:55:00|5281.6|5274.6|5284.1|5278.1|5284.6|5278.1|5281.6|5274.6|65
1749214800000|2025-06-06 13:00:00|5283.1|5277.1|5281.1|5275.1|5285.1|5279.1|5279.1|5273.1|66
1749215100000|2025-06-06 13:05:00|5280.6|5274.6|5282.6|5276.6|5282.6|5276.6|5279.1|5273.1|43
1749215400000|2025-06-06 13:10:00|5282.1|5276.1|5284.6|5278.6|5286.6|5280.6|5281.1|5275.1|61
1749215700000|2025-06-06 13:15:00|5284.1|5278.1|5282.1|5276.1|5286.1|5280.1|5282.1|5276.1|43
1749216000000|2025-06-06 13:20:00|5282.6|5276.6|5274.6|5268.6|5283.1|5277.1|5273.1|5267.1|69
1749216300000|2025-06-06 13:25:00|5274.1|5268.1|5274.1|5268.1|5275.1|5269.1|5272.1|5266.1|30
1749216600000|2025-06-06 13:30:00|5273.6|5267.6|5277.1|5271.1|5282.1|5276.1|5267.1|5261.1|436
1749216900000|2025-06-06 13:35:00|5276.6|5270.6|5278.1|5272.1|5282.1|5276.1|5271.1|5265.1|135
1749217200000|2025-06-06 13:40:00|5278.6|5272.6|5285.1|5279.1|5291.6|5285.6|5278.6|5272.6|226
1749217500000|2025-06-06 13:45:00|5285.6|5279.6|5278.6|5272.6|5286.1|5280.1|5273.6|5267.6|133
1749217800000|2025-06-06 13:50:00|5278.1|5272.1|5285.1|5279.1|5287.1|5281.1|5274.1|5268.1|102
1749218100000|2025-06-06 13:55:00|5285.6|5279.6|5272.6|5266.6|5285.6|5279.6|5272.1|5266.1|240
1749218400000|2025-06-06 14:00:00|5272.1|5266.1|5266.1|5260.1|5274.6|5268.6|5260.1|5254.1|277
1749218700000|2025-06-06 14:05:00|5266.6|5260.6|5267.6|5261.6|5269.6|5263.6|5265.1|5259.1|81
1749219000000|2025-06-06 14:10:00|5267.1|5261.1|5270.1|5264.1|5270.1|5264.1|5266.1|5260.1|75
1749219300000|2025-06-06 14:15:00|5269.6|5263.6|5265.1|5259.1|5272.1|5266.1|5264.1|5258.1|83
1749219600000|2025-06-06 14:20:00|5265.6|5259.6|5270.6|5264.6|5275.6|5269.6|5265.6|5259.6|154
1749219900000|2025-06-06 14:25:00|5270.1|5264.1|5274.1|5268.1|5275.1|5269.1|5266.1|5260.1|113
1749220200000|2025-06-06 14:30:00|5274.6|5268.6|5274.1|5268.1|5276.1|5270.1|5270.1|5264.1|99
1749220500000|2025-06-06 14:35:00|5273.6|5267.6|5278.1|5272.1|5278.6|5272.6|5272.1|5266.1|83
1749220800000|2025-06-06 14:40:00|5277.1|5271.1|5278.1|5272.1|5280.1|5274.1|5276.1|5270.1|38
1749221100000|2025-06-06 14:45:00|5277.6|5271.6|5273.1|5267.1|5278.1|5272.1|5273.1|5267.1|44
1749221400000|2025-06-06 14:50:00|5272.1|5266.1|5270.1|5264.1|5273.1|5267.1|5269.1|5263.1|38
1749221700000|2025-06-06 14:55:00|5269.6|5263.6|5267.1|5261.1|5270.1|5264.1|5264.1|5258.1|92
1749222000000|2025-06-06 15:00:00|5266.6|5260.6|5265.1|5259.1|5268.6|5262.6|5265.1|5259.1|25
1749222300000|2025-06-06 15:05:00|5265.6|5259.6|5269.6|5263.6|5275.6|5269.6|5264.6|5258.6|158
1749222600000|2025-06-06 15:10:00|5270.1|5264.1|5270.1|5264.1|5271.1|5265.1|5266.1|5260.1|38
1749222900000|2025-06-06 15:15:00|5269.1|5263.1|5260.1|5254.1|5269.1|5263.1|5257.6|5251.6|76
1749223200000|2025-06-06 15:20:00|5259.1|5253.1|5267.1|5261.1|5268.1|5262.1|5257.1|5251.1|358
1749223500000|2025-06-06 15:25:00|5266.6|5260.6|5272.1|5266.1|5272.1|5266.1|5266.1|5260.1|47
1749223800000|2025-06-06 15:30:00|5271.6|5265.6|5273.1|5267.1|5274.1|5268.1|5269.6|5263.6|39
1749224100000|2025-06-06 15:35:00|5272.1|5266.1|5273.1|5267.1|5275.6|5269.6|5272.1|5266.1|20
1749224400000|2025-06-06 15:40:00|5273.6|5267.6|5275.1|5269.1|5277.1|5271.1|5273.1|5267.1|18
1749224700000|2025-06-06 15:45:00|5275.6|5269.6|5278.6|5272.6|5279.1|5273.1|5274.1|5268.1|51
1749225000000|2025-06-06 15:50:00|5279.1|5273.1|5277.6|5271.6|5281.1|5275.1|5276.6|5270.6|71
1749225300000|2025-06-06 15:55:00|5277.1|5271.1|5276.1|5270.1|5278.1|5272.1|5275.1|5269.1|35
1749225600000|2025-06-06 16:00:00|5276.6|5270.6|5278.1|5272.1|5279.1|5273.1|5276.1|5270.1|40
1749225900000|2025-06-06 16:05:00|5277.6|5271.6|5279.1|5273.1|5280.1|5274.1|5276.1|5270.1|32
1749226200000|2025-06-06 16:10:00|5279.6|5273.6|5277.6|5271.6|5280.1|5274.1|5277.1|5271.1|13
1749226500000|2025-06-06 16:15:00|5278.1|5272.1|5279.1|5273.1|5280.1|5274.1|5277.1|5271.1|44
1749226800000|2025-06-06 16:20:00|5278.6|5272.6|5279.1|5273.1|5280.1|5274.1|5277.1|5271.1|20
1749227100000|2025-06-06 16:25:00|5278.6|5272.6|5280.1|5274.1|5281.1|5275.1|5278.1|5272.1|118
1749227400000|2025-06-06 16:30:00|5279.6|5273.6|5281.1|5275.1|5281.1|5275.1|5279.1|5273.1|11
1749227700000|2025-06-06 16:35:00|5280.6|5274.6|5278.1|5272.1|5281.1|5275.1|5277.1|5271.1|12
1749228000000|2025-06-06 16:40:00|5277.6|5271.6|5278.1|5272.1|5281.1|5275.1|5277.1|5271.1|17
1749228300000|2025-06-06 16:45:00|5278.6|5272.6|5280.1|5274.1|5280.6|5274.6|5278.1|5272.1|18
1749228600000|2025-06-06 16:50:00|5280.6|5274.6|5276.1|5270.1|5280.6|5274.6|5275.1|5269.1|22
1749228900000|2025-06-06 16:55:00|5275.6|5269.6|5278.1|5272.1|5278.1|5272.1|5274.1|5268.1|24
1749229200000|2025-06-06 17:00:00|5278.6|5272.6|5281.1|5275.1|5281.1|5275.1|5278.1|5272.1|19
1749229500000|2025-06-06 17:05:00|5280.6|5274.6|5280.1|5274.1|5281.1|5275.1|5279.1|5273.1|15
1749229800000|2025-06-06 17:10:00|5281.1|5275.1|5283.1|5277.1|5283.1|5277.1|5278.1|5272.1|24
1749230100000|2025-06-06 17:15:00|5282.6|5276.6|5285.1|5279.1|5285.1|5279.1|5281.6|5275.6|20
1749230400000|2025-06-06 17:20:00|5285.6|5279.6|5284.1|5278.1|5287.1|5281.1|5284.1|5278.1|26
1749230700000|2025-06-06 17:25:00|5284.6|5278.6|5285.1|5279.1|5285.1|5279.1|5283.1|5277.1|24
1749231000000|2025-06-06 17:30:00|5286.1|5280.1|5287.1|5281.1|5288.1|5282.1|5285.1|5279.1|28
1749231300000|2025-06-06 17:35:00|5286.6|5280.6|5286.1|5280.1|5286.6|5280.6|5285.1|5279.1|13
1749231600000|2025-06-06 17:40:00|5287.1|5281.1|5286.1|5280.1|5287.1|5281.1|5285.1|5279.1|20
1749231900000|2025-06-06 17:45:00|5286.6|5280.6|5287.1|5281.1|5288.1|5282.1|5286.1|5280.1|11
1749232200000|2025-06-06 17:50:00|5286.6|5280.6|5284.1|5278.1|5286.6|5280.6|5284.1|5278.1|10
1749232500000|2025-06-06 17:55:00|5284.6|5278.6|5285.1|5279.1|5286.1|5280.1|5284.1|5278.1|17
1749232800000|2025-06-06 18:00:00|5285.6|5279.6|5288.1|5282.1|5289.1|5283.1|5285.1|5279.1|31
1749233100000|2025-06-06 18:05:00|5288.6|5282.6|5291.1|5285.1|5292.1|5286.1|5288.1|5282.1|67
1749233400000|2025-06-06 18:10:00|5291.6|5285.6|5292.1|5286.1|5293.1|5287.1|5291.1|5285.1|43
1749233700000|2025-06-06 18:15:00|5291.6|5285.6|5293.1|5287.1|5294.1|5288.1|5291.6|5285.6|34
1749234000000|2025-06-06 18:20:00|5293.6|5287.6|5293.6|5287.6|5294.1|5288.1|5292.1|5286.1|33
1749234300000|2025-06-06 18:25:00|5293.1|5287.1|5292.6|5286.6|5294.1|5288.1|5292.6|5286.6|17
1749234600000|2025-06-06 18:30:00|5293.1|5287.1|5303.1|5297.1|5303.1|5297.1|5293.1|5287.1|231
1749234900000|2025-06-06 18:35:00|5304.1|5298.1|5313.1|5307.1|5317.1|5311.1|5304.1|5298.1|189
1749235200000|2025-06-06 18:40:00|5313.6|5307.6|5310.1|5304.1|5314.1|5308.1|5306.1|5300.1|101
1749235500000|2025-06-06 18:45:00|5310.6|5304.6|5309.1|5303.1|5313.1|5307.1|5308.1|5302.1|72
1749235800000|2025-06-06 18:50:00|5310.1|5304.1|5312.1|5306.1|5314.1|5308.1|5308.1|5302.1|64
1749236100000|2025-06-06 18:55:00|5311.6|5305.6|5311.4|5302.4|5315.1|5309.1|5309.1|5302.4|84
1749236400000|2025-06-06 19:00:00|5311.3|5302.3|5312.9|5303.9|5314.8|5305.8|5311.3|5302.3|0
1749236700000|2025-06-06 19:05:00|5313|5304|5311.9|5302.9|5314.6|5305.6|5311.9|5302.9|0
1749237000000|2025-06-06 19:10:00|5311.8|5302.8|5312|5303|5312.8|5303.8|5310.3|5301.3|0
1749237300000|2025-06-06 19:15:00|5311.9|5302.9|5312.3|5303.3|5313.8|5304.8|5311.8|5302.8|0
1749237600000|2025-06-06 19:20:00|5312.2|5303.2|5311.3|5302.3|5313.4|5304.4|5311.1|5302.1|0
1749237900000|2025-06-06 19:25:00|5311.2|5302.2|5312.2|5303.2|5314.6|5305.6|5311.2|5302.2|0
1749238200000|2025-06-06 19:30:00|5312.1|5303.1|5315.8|5306.8|5316.2|5307.2|5311.8|5302.8|0
1749238500000|2025-06-06 19:35:00|5315.9|5306.9|5313.6|5304.6|5317.2|5308.2|5313.5|5304.5|0
1749238800000|2025-06-06 19:40:00|5312.9|5303.9|5315.3|5306.3|5315.3|5306.3|5312.1|5303.1|0
1749239100000|2025-06-06 19:45:00|5315.2|5306.2|5315.6|5306.6|5318.5|5309.5|5314.8|5305.8|0
1749239400000|2025-06-06 19:50:00|5316.2|5307.2|5319.8|5310.8|5320.1|5311.1|5316.2|5307.2|0
1749239700000|2025-06-06 19:55:00|5319.7|5310.7|5318.1|5309.1|5322.7|5313.7|5317.1|5308.1|0
1749240000000|2025-06-06 20:00:00|5318.3|5309.3|5318.1|5309.1|5320.5|5311.5|5317.2|5308.2|0
1749240300000|2025-06-06 20:05:00|5317.9|5308.9|5319.8|5310.8|5319.8|5310.8|5317.9|5308.9|0
1749240600000|2025-06-06 20:10:00|5319.7|5310.7|5319.8|5310.8|5320.9|5311.9|5318.2|5309.2|0
1749240900000|2025-06-06 20:15:00|5319.7|5310.7|5321.4|5312.4|5321.8|5312.8|5319.7|5310.7|0
1749241200000|2025-06-06 20:20:00|5321.6|5312.6|5322.6|5313.6|5322.6|5313.6|5320.4|5311.4|0
1749241500000|2025-06-06 20:25:00|5322|5313|5321.6|5312.6|5322.8|5313.8|5320.9|5311.9|0
1749241800000|2025-06-06 20:30:00|5321.7|5312.7|5321.4|5312.4|5322.3|5313.3|5321.1|5312.1|0
1749242100000|2025-06-06 20:35:00|5321.6|5312.6|5322.6|5313.6|5322.6|5313.6|5321.4|5312.4|0
1749242400000|2025-06-06 20:40:00|5322.5|5313.5|5321.9|5312.9|5322.6|5313.6|5321.4|5312.4|0
1749242700000|2025-06-06 20:45:00|5321.8|5312.8|5321.4|5312.4|5322.1|5313.1|5320.9|5311.9|0
1749243000000|2025-06-06 20:50:00|5321.3|5312.3|5322.3|5313.3|5322.3|5313.3|5320.5|5311.5|0
1749243300000|2025-06-06 20:55:00|5322.1|5313.1|5321.3|5312.3|5322.5|5313.5|5320.7|5311.7|0
1749420000000|2025-06-08 22:00:00|5325.5|5316.5|5324.1|5315.1|5325.6|5316.6|5323.2|5314.2|0
1749420300000|2025-06-08 22:05:00|5324|5315|5322.7|5313.7|5325.7|5316.7|5322.1|5313.1|0
1749420600000|2025-06-08 22:10:00|5322.8|5313.8|5317.6|5308.6|5322.8|5313.8|5317.6|5308.6|0
1749420900000|2025-06-08 22:15:00|5317.5|5308.5|5315.5|5306.5|5317.8|5308.8|5314.4|5305.4|0
1749421200000|2025-06-08 22:20:00|5315.6|5306.6|5314.8|5305.8|5318|5309|5313.6|5304.6|0
1749421500000|2025-06-08 22:25:00|5315.4|5306.4|5316.4|5307.4|5317|5308|5314.5|5305.5|0
1749421800000|2025-06-08 22:30:00|5316.3|5307.3|5316.2|5307.2|5317|5308|5314.5|5305.5|0
1749422100000|2025-06-08 22:35:00|5316.1|5307.1|5314.3|5305.3|5316.4|5307.4|5313.4|5304.4|0
1749422400000|2025-06-08 22:40:00|5313.7|5304.7|5314.5|5305.5|5315|5306|5313.1|5304.1|0
1749422700000|2025-06-08 22:45:00|5314.2|5305.2|5313|5304|5314.7|5305.7|5311.7|5302.7|0
1749423000000|2025-06-08 22:50:00|5313.1|5304.1|5314|5305|5314.4|5305.4|5312.8|5303.8|0
1749423300000|2025-06-08 22:55:00|5313.9|5304.9|5314.2|5305.2|5314.9|5305.9|5313.5|5304.5|0
1749423600000|2025-06-08 23:00:00|5314.3|5305.3|5314.5|5305.5|5315.4|5306.4|5312.6|5303.6|0
1749423900000|2025-06-08 23:05:00|5314.6|5305.6|5313.1|5304.1|5315.8|5306.8|5312.9|5303.9|0
1749424200000|2025-06-08 23:10:00|5312.9|5303.9|5314.8|5305.8|5315.1|5306.1|5312.1|5303.1|0
1749424500000|2025-06-08 23:15:00|5314.7|5305.7|5316|5307|5316.5|5307.5|5314.2|5305.2|0
1749424800000|2025-06-08 23:20:00|5315.9|5306.9|5315.6|5306.6|5316.3|5307.3|5314.1|5305.1|0
1749425100000|2025-06-08 23:25:00|5315.5|5306.5|5316.1|5307.1|5316.7|5307.7|5314.7|5305.7|0
1749425400000|2025-06-08 23:30:00|5316.2|5307.2|5316.3|5307.3|5316.5|5307.5|5315.4|5306.4|0
1749425700000|2025-06-08 23:35:00|5316.5|5307.5|5316|5307|5317.4|5308.4|5315.7|5306.7|0
1749426000000|2025-06-08 23:40:00|5316.1|5307.1|5317.3|5308.3|5317.6|5308.6|5316.1|5307.1|0
1749426300000|2025-06-08 23:45:00|5316.9|5307.9|5317.2|5308.2|5318.8|5309.8|5316.7|5307.7|0
1749426600000|2025-06-08 23:50:00|5317.1|5308.1|5317.2|5308.2|5317.7|5308.7|5316.5|5307.5|0
1749426900000|2025-06-08 23:55:00|5317.4|5308.4|5318|5309|5319.6|5310.6|5317.4|5308.4|0
1749427200000|2025-06-09 00:00:00|5318.1|5309.1|5319.1|5310.1|5319.4|5310.4|5316.6|5307.6|0
1749427500000|2025-06-09 00:05:00|5319|5310|5320.5|5311.5|5320.5|5311.5|5319|5310|0
1749427800000|2025-06-09 00:10:00|5319.9|5310.9|5320|5311|5320.5|5311.5|5319.2|5310.2|0
1749428100000|2025-06-09 00:15:00|5320.4|5311.4|5319.9|5310.9|5320.9|5311.9|5318.9|5309.9|0
1749428400000|2025-06-09 00:20:00|5319.7|5310.7|5316.9|5307.9|5319.7|5310.7|5316.3|5307.3|0
1749428700000|2025-06-09 00:25:00|5316.8|5307.8|5317|5308|5317.4|5308.4|5315.9|5306.9|0
1749429000000|2025-06-09 00:30:00|5317.4|5308.4|5316.4|5307.4|5318.8|5309.8|5316.4|5307.4|0
1749429300000|2025-06-09 00:35:00|5316.5|5307.5|5316.8|5307.8|5318.1|5309.1|5315.6|5306.6|0
1749429600000|2025-06-09 00:40:00|5316.7|5307.7|5316.2|5307.2|5317.6|5308.6|5315.4|5306.4|0
1749429900000|2025-06-09 00:45:00|5316.1|5307.1|5317.1|5308.1|5317.3|5308.3|5315.6|5306.6|0
1749430200000|2025-06-09 00:50:00|5317.2|5308.2|5315.7|5306.7|5317.3|5308.3|5315.6|5306.6|0
1749430500000|2025-06-09 00:55:00|5315.8|5306.8|5316.2|5307.2|5316.7|5307.7|5315.7|5306.7|0
1749430800000|2025-06-09 01:00:00|5316.1|5307.1|5315.5|5306.5|5316.3|5307.3|5314.8|5305.8|0
1749431100000|2025-06-09 01:05:00|5315.6|5306.6|5315.1|5306.1|5315.6|5306.6|5314.3|5305.3|0
1749431400000|2025-06-09 01:10:00|5314.5|5305.5|5315.7|5306.7|5315.9|5306.9|5314.5|5305.5|0
1749431700000|2025-06-09 01:15:00|5316.2|5307.2|5333.2|5329.2|5336.2|5332.2|5314.7|5307.1|1083
1749432000000|2025-06-09 01:20:00|5334.2|5330.2|5335.7|5331.7|5342.2|5338.2|5331.2|5327.2|858
1749432300000|2025-06-09 01:25:00|5335.2|5331.2|5347.7|5343.7|5350.2|5346.2|5331.7|5327.7|662
1749432600000|2025-06-09 01:30:00|5347.2|5343.2|5353.2|5349.2|5365.2|5361.2|5336.2|5332.2|5112
1749432900000|2025-06-09 01:35:00|5354.2|5350.2|5376.7|5372.7|5377.2|5373.2|5352.2|5348.2|5839
1749433200000|2025-06-09 01:40:00|5376.2|5372.2|5406.2|5402.2|5407.2|5403.2|5366.2|5362.2|5693
1749433500000|2025-06-09 01:45:00|5406.7|5402.7|5397.2|5393.2|5412.2|5408.2|5393.2|5389.2|4867
1749433800000|2025-06-09 01:50:00|5396.7|5392.7|5408.2|5404.2|5411.2|5407.2|5396.2|5392.2|3429
1749434100000|2025-06-09 01:55:00|5409.7|5405.7|5405.2|5401.2|5414.7|5410.7|5398.2|5394.2|4379
1749434400000|2025-06-09 02:00:00|5407.2|5403.2|5411.2|5407.2|5416.2|5412.2|5400.2|5396.2|3442
1749434700000|2025-06-09 02:05:00|5411.7|5407.7|5420.5|5416.5|5421.5|5417.5|5403.2|5399.2|2292
1749435000000|2025-06-09 02:10:00|5421|5417|5433.5|5429.5|5433.5|5429.5|5413.5|5409.5|2915
1749435300000|2025-06-09 02:15:00|5434.5|5430.5|5438.5|5434.5|5442.5|5438.5|5427.5|5423.5|2842
1749435600000|2025-06-09 02:20:00|5437.5|5433.5|5444.5|5440.5|5447.5|5443.5|5435.5|5431.5|2378
1749435900000|2025-06-09 02:25:00|5445.5|5441.5|5454.5|5450.5|5456.5|5452.5|5444.5|5440.5|3326
1749436200000|2025-06-09 02:30:00|5455.5|5451.5|5459.5|5455.5|5459.5|5455.5|5448.5|5444.5|2120
1749436500000|2025-06-09 02:35:00|5458.5|5454.5|5444.5|5440.5|5460.5|5456.5|5443.5|5439.5|1765
1749436800000|2025-06-09 02:40:00|5444|5440|5449.5|5445.5|5453.5|5449.5|5436.5|5432.5|2405
1749437100000|2025-06-09 02:45:00|5450.5|5446.5|5443.5|5439.5|5450.5|5446.5|5435.5|5431.5|1498
1749437400000|2025-06-09 02:50:00|5444.5|5440.5|5444.5|5440.5|5449.5|5445.5|5439.5|5435.5|1038
1749437700000|2025-06-09 02:55:00|5445.5|5441.5|5441.5|5437.5|5451.5|5447.5|5441.5|5437.5|957
1749438000000|2025-06-09 03:00:00|5441|5437|5452.5|5448.5|5453.5|5449.5|5438.5|5434.5|889
1749438300000|2025-06-09 03:05:00|5451.5|5447.5|5432|5428|5454.5|5450.5|5430|5426|1612
1749438600000|2025-06-09 03:10:00|5432.5|5428.5|5430|5426|5438.5|5434.5|5427.5|5423.5|1053
1749438900000|2025-06-09 03:15:00|5430.5|5426.5|5429.5|5425.5|5433.5|5429.5|5425.5|5421.5|1041
1749439200000|2025-06-09 03:20:00|5430.5|5426.5|5419.5|5415.5|5430.5|5426.5|5418|5414|1388
1749439500000|2025-06-09 03:25:00|5419|5415|5411.5|5407.5|5419.5|5415.5|5410.5|5406.5|1492
1749439800000|2025-06-09 03:30:00|5412|5408|5416.5|5412.5|5421.5|5417.5|5411|5407|983
1749440100000|2025-06-09 03:35:00|5416|5412|5406|5402|5417.5|5413.5|5402.5|5398.5|1155
1749440400000|2025-06-09 03:40:00|5406.5|5402.5|5405.5|5401.5|5408.5|5404.5|5400.5|5396.5|1024
1749440700000|2025-06-09 03:45:00|5404.5|5400.5|5411|5407|5411.5|5407.5|5404.5|5400.5|772
1749441000000|2025-06-09 03:50:00|5410.5|5406.5|5405.5|5401.5|5410.5|5406.5|5405.5|5401.5|533
1749441300000|2025-06-09 03:55:00|5406|5402|5410.5|5406.5|5410.5|5406.5|5405.5|5401.5|568
1749441600000|2025-06-09 04:00:00|5411.3|5402.3|5413.2|5404.2|5413.6|5404.6|5409.5|5400.5|0
1749441900000|2025-06-09 04:05:00|5413.1|5404.1|5414.5|5405.5|5414.7|5405.7|5411.1|5402.1|0
1749442200000|2025-06-09 04:10:00|5414.4|5405.4|5414.6|5405.6|5415|5406|5412.7|5403.7|0
1749442500000|2025-06-09 04:15:00|5414.4|5405.4|5413.8|5404.8|5414.8|5405.8|5412.6|5403.6|0
1749442800000|2025-06-09 04:20:00|5413.1|5404.1|5412.6|5403.6|5413.3|5404.3|5410.1|5401.1|0
1749443100000|2025-06-09 04:25:00|5412.5|5403.5|5410.1|5401.1|5413.5|5404.5|5409.6|5400.6|0
1749443400000|2025-06-09 04:30:00|5410.3|5401.3|5411.2|5402.2|5411.2|5402.2|5409.4|5400.4|0
1749443700000|2025-06-09 04:35:00|5411.5|5402.5|5413.1|5404.1|5413.2|5404.2|5411.5|5402.5|0
1749444000000|2025-06-09 04:40:00|5413|5404|5411.6|5402.6|5413.1|5404.1|5409.1|5400.1|0
1749444300000|2025-06-09 04:45:00|5411.9|5402.9|5412.6|5403.6|5412.9|5403.9|5410.9|5401.9|0
1749444600000|2025-06-09 04:50:00|5412.8|5403.8|5412.8|5403.8|5413.6|5404.6|5410.8|5401.8|0
1749444900000|2025-06-09 04:55:00|5412.9|5403.9|5414.4|5405.4|5415.9|5406.9|5412.8|5403.8|1
1749445200000|2025-06-09 05:00:00|5413.9|5404.9|5400.5|5396.5|5414.5|5410.5|5395.5|5391.5|2465
1749445500000|2025-06-09 05:05:00|5401.5|5397.5|5407.5|5403.5|5413.5|5409.5|5397.5|5393.5|1550
1749445800000|2025-06-09 05:10:00|5406.5|5402.5|5407.5|5403.5|5412.5|5408.5|5403.5|5399.5|926
1749446100000|2025-06-09 05:15:00|5407|5403|5396.5|5392.5|5407|5403|5393.5|5389.5|1410
1749446400000|2025-06-09 05:20:00|5397|5393|5395.5|5391.5|5397|5393|5390.5|5386.5|897
1749446700000|2025-06-09 05:25:00|5396.5|5392.5|5402|5398|5403.5|5399.5|5392|5388|745
1749447000000|2025-06-09 05:30:00|5401.5|5397.5|5398.5|5394.5|5404.5|5400.5|5396.5|5392.5|950
1749447300000|2025-06-09 05:35:00|5398|5394|5393.5|5389.5|5399.5|5395.5|5389.5|5385.5|1157
1749447600000|2025-06-09 05:40:00|5394|5390|5397.5|5393.5|5400.5|5396.5|5390.5|5386.5|835
1749447900000|2025-06-09 05:45:00|5397|5393|5388.5|5384.5|5397.5|5393.5|5385.5|5381.5|788
1749448200000|2025-06-09 05:50:00|5388|5384|5402.5|5398.5|5402.5|5398.5|5385.5|5381.5|1205
1749448500000|2025-06-09 05:55:00|5403|5399|5410.5|5406.5|5410.5|5406.5|5402.5|5398.5|893
1749448800000|2025-06-09 06:00:00|5411.5|5407.5|5418.5|5414.5|5420.5|5416.5|5409.5|5405.5|1116
1749449100000|2025-06-09 06:05:00|5418|5414|5417.5|5413.5|5422.5|5418.5|5415.5|5411.5|761
1749449400000|2025-06-09 06:10:00|5416.5|5412.5|5421.5|5417.5|5423.5|5419.5|5416.5|5412.5|650
1749449700000|2025-06-09 06:15:00|5422.5|5418.5|5418.5|5414.5|5424.5|5420.5|5417.5|5413.5|857
1749450000000|2025-06-09 06:20:00|5419.5|5415.5|5412.5|5408.5|5420|5416|5412.5|5408.5|549
1749450300000|2025-06-09 06:25:00|5413|5409|5413.5|5409.5|5413.5|5409.5|5405.5|5401.5|750
1749450600000|2025-06-09 06:30:00|5412.5|5408.5|5406.5|5402.5|5416|5412|5405.5|5401.5|514
1749450900000|2025-06-09 06:35:00|5406|5402|5406.5|5402.5|5409.5|5405.5|5403.5|5399.5|545
1749451200000|2025-06-09 06:40:00|5407.5|5403.5|5411.5|5407.5|5411.5|5407.5|5403.5|5399.5|499
1749451500000|2025-06-09 06:45:00|5410.5|5406.5|5416.5|5412.5|5418|5414|5409|5405|563
1749451800000|2025-06-09 06:50:00|5416|5412|5418.5|5414.5|5418.5|5414.5|5414.5|5410.5|445
1749452100000|2025-06-09 06:55:00|5419.5|5415.5|5422|5418|5424.5|5420.5|5418.5|5414.5|829
1749452400000|2025-06-09 07:00:00|5422.5|5418.5|5426|5422|5430.5|5426.5|5420.5|5416.5|679
1749452700000|2025-06-09 07:05:00|5425.5|5421.5|5425.5|5421.5|5428|5424|5421.5|5417.5|674
1749453000000|2025-06-09 07:10:00|5426|5422|5429.5|5425.5|5431.5|5427.5|5425.5|5421.5|466
1749453300000|2025-06-09 07:15:00|5428.5|5424.5|5421.5|5417.5|5429|5425|5420|5416|929
1749453600000|2025-06-09 07:20:00|5421|5417|5425.5|5421.5|5428.5|5424.5|5420.5|5416.5|995
1749453900000|2025-06-09 07:25:00|5426.5|5422.5|5425.5|5421.5|5427.5|5423.5|5422.5|5418.5|964
1749454200000|2025-06-09 07:30:00|5426.5|5422.5|5425.5|5421.5|5427.5|5423.5|5420.5|5416.5|1316
1749454500000|2025-06-09 07:35:00|5426|5422|5429.5|5425.5|5432.5|5428.5|5425.5|5421.5|1126
1749454800000|2025-06-09 07:40:00|5430|5426|5427.5|5423.5|5430.5|5426.5|5425.5|5421.5|1481
1749455100000|2025-06-09 07:45:00|5426.5|5422.5|5429.5|5425.5|5433|5429|5426.5|5422.5|1805
1749455400000|2025-06-09 07:50:00|5429|5425|5426.5|5422.5|5431.5|5427.5|5424.5|5420.5|1294
1749455700000|2025-06-09 07:55:00|5427.5|5423.5|5429.5|5425.5|5431.5|5427.5|5425.5|5421.5|1581
1749456000000|2025-06-09 08:00:00|5428.4|5424.4|5425.4|5421.4|5430.4|5426.4|5423.9|5419.9|1889
1749456300000|2025-06-09 08:05:00|5424.9|5420.9|5425.9|5421.9|5428.4|5424.4|5423.4|5419.4|3311
1749456600000|2025-06-09 08:10:00|5425.4|5421.4|5421.4|5417.4|5425.9|5421.9|5418.4|5414.4|1452
1749456900000|2025-06-09 08:15:00|5420.4|5416.4|5420.4|5416.4|5422.4|5418.4|5418.4|5414.4|2393
1749457200000|2025-06-09 08:20:00|5420.9|5416.9|5414.4|5410.4|5420.9|5416.9|5412.4|5408.4|1354
1749457500000|2025-06-09 08:25:00|5413.9|5409.9|5418.4|5414.4|5418.4|5414.4|5411.4|5407.4|937
1749457800000|2025-06-09 08:30:00|5416.9|5407.9|5414.4|5405.4|5417.5|5408.5|5414|5405|11
1749458100000|2025-06-09 08:35:00|5414.6|5405.6|5416|5407|5417.4|5408.4|5414.2|5405.2|9
1749458400000|2025-06-09 08:40:00|5416.1|5407.1|5416.2|5407.2|5417.8|5408.8|5414.8|5405.8|0
1749458700000|2025-06-09 08:45:00|5416.1|5407.1|5421.9|5412.9|5422.2|5413.2|5415.7|5406.7|0
1749459000000|2025-06-09 08:50:00|5422.1|5413.1|5426.7|5417.7|5426.8|5417.8|5420.5|5411.5|0
1749459300000|2025-06-09 08:55:00|5426.6|5417.6|5425|5416|5427.4|5418.4|5424.7|5415.7|0
1749459600000|2025-06-09 09:00:00|5425.1|5416.1|5425|5416|5426.6|5417.6|5423.7|5414.7|0
1749459900000|2025-06-09 09:05:00|5424.9|5415.9|5421.5|5412.5|5425.4|5416.4|5420.5|5411.5|0
1749460200000|2025-06-09 09:10:00|5421.7|5412.7|5423|5414|5423.4|5414.4|5420.7|5411.7|0
1749460500000|2025-06-09 09:15:00|5423.2|5414.2|5417.9|5410.9|5423.3|5414.9|5416.9|5409.9|146
1749460800000|2025-06-09 09:20:00|5416.9|5409.9|5418.9|5411.9|5419.9|5411.9|5416.9|5409.9|55
1749461100000|2025-06-09 09:25:00|5419.9|5412.9|5419.9|5412.9|5421.9|5414.9|5417.9|5410.9|28
1749461400000|2025-06-09 09:30:00|5420.9|5413.9|5423.9|5415.9|5423.9|5416.9|5419.9|5411.9|55
1749461700000|2025-06-09 09:35:00|5422.9|5416.9|5420.9|5413.9|5423.9|5416.9|5420.9|5412.9|43
1749462000000|2025-06-09 09:40:00|5419.9|5412.9|5421.9|5414.9|5421.9|5414.9|5418.9|5411.9|98
1749462300000|2025-06-09 09:45:00|5420.9|5413.9|5421.9|5414.9|5421.9|5414.9|5420.9|5413.9|24
1749462600000|2025-06-09 09:50:00|5422.9|5413.9|5423.9|5416.9|5424.9|5417.9|5422.9|5413.9|36
1749462900000|2025-06-09 09:55:00|5424.9|5417.9|5422.9|5415.9|5424.9|5417.9|5420.9|5413.9|26
1749463200000|2025-06-09 10:00:00|5421.9|5414.9|5425.9|5417.9|5425.9|5417.9|5421.9|5413.9|94
1749463500000|2025-06-09 10:05:00|5424.9|5418.9|5420.9|5413.9|5424.9|5418.9|5419.9|5412.9|62
1749463800000|2025-06-09 10:10:00|5421.9|5414.9|5423.9|5416.9|5424.9|5417.9|5420.9|5412.9|44
1749464100000|2025-06-09 10:15:00|5424.9|5417.9|5424.9|5417.9|5425.9|5418.9|5423.9|5416.9|28
1749464400000|2025-06-09 10:20:00|5425.9|5418.9|5423.9|5416.9|5425.9|5418.9|5423.9|5416.9|64
1749464700000|2025-06-09 10:25:00|5424.9|5417.9|5425.9|5418.9|5425.9|5418.9|5424.9|5416.9|36
1749465000000|2025-06-09 10:30:00|5424.9|5417.9|5424.9|5417.9|5426.9|5419.9|5423.9|5416.9|22
1749465300000|2025-06-09 10:35:00|5423.9|5416.9|5424.9|5417.9|5425.9|5417.9|5422.9|5414.9|19
1749465600000|2025-06-09 10:40:00|5425.9|5418.9|5421.9|5413.9|5425.9|5418.9|5420.9|5413.9|5
1749465900000|2025-06-09 10:45:00|5420.9|5414.9|5421.9|5413.9|5421.9|5414.9|5419.9|5412.9|8
1749466200000|2025-06-09 10:50:00|5420.9|5412.9|5419.9|5412.9|5420.9|5413.9|5419.9|5412.9|4
1749466500000|2025-06-09 10:55:00|5418.9|5411.9|5420.9|5413.9|5421.9|5413.9|5418.9|5411.9|5
1749466800000|2025-06-09 11:00:00|5421.9|5412.9|5421.9|5414.9|5422.9|5415.9|5420.9|5412.9|6
1749467100000|2025-06-09 11:05:00|5420.9|5413.9|5421.9|5414.9|5421.9|5414.9|5420.9|5412.9|8
1749467400000|2025-06-09 11:10:00|5420.9|5413.9|5419.9|5412.9|5421.9|5414.9|5418.9|5411.9|7
1749467700000|2025-06-09 11:15:00|5420.9|5415.9|5421.9|5414.9|5422.9|5415.9|5419.9|5412.9|18
1749468000000|2025-06-09 11:20:00|5420.9|5413.9|5419.9|5412.9|5421.9|5414.9|5419.9|5412.9|32
1749468300000|2025-06-09 11:25:00|5418.9|5411.9|5418.9|5411.9|5419.9|5412.9|5417.9|5410.9|8
1749468600000|2025-06-09 11:30:00|5419.9|5412.9|5419.9|5412.9|5421.9|5414.9|5418.9|5412.9|13
1749468900000|2025-06-09 11:35:00|5418.9|5411.9|5417.9|5410.9|5421.9|5413.9|5417.9|5410.9|28
1749469200000|2025-06-09 11:40:00|5418.9|5411.9|5418.9|5411.9|5418.9|5411.9|5417.9|5410.9|5
1749469500000|2025-06-09 11:45:00|5417.9|5410.9|5418.9|5411.9|5418.9|5411.9|5417.9|5410.9|2
1749469800000|2025-06-09 11:50:00|5419.9|5412.9|5419.9|5412.9|5419.9|5412.9|5418.9|5411.9|8
1749470100000|2025-06-09 11:55:00|5418.9|5411.9|5418.9|5411.9|5419.9|5412.9|5418.9|5411.9|7
1749470400000|2025-06-09 12:00:00|5417.9|5410.9|5419.9|5412.9|5420.9|5413.9|5417.9|5410.9|22
1749470700000|2025-06-09 12:05:00|5418.9|5411.9|5418.9|5411.9|5419.9|5412.9|5417.9|5410.9|8
1749471000000|2025-06-09 12:10:00|5417.9|5410.9|5415.9|5408.9|5419.9|5412.9|5415.9|5408.9|17
1749471300000|2025-06-09 12:15:00|5414.9|5407.9|5415.9|5408.9|5415.9|5408.9|5412.9|5405.9|52
1749471600000|2025-06-09 12:20:00|5414.9|5407.9|5415.9|5408.9|5416.9|5409.9|5414.9|5407.9|17
1749471900000|2025-06-09 12:25:00|5414.9|5407.9|5415.9|5408.9|5416.9|5408.9|5414.9|5406.9|11
1749472200000|2025-06-09 12:30:00|5416.9|5409.9|5414.9|5407.9|5416.9|5409.9|5414.9|5407.9|13
1749472500000|2025-06-09 12:35:00|5415.9|5408.9|5416.9|5409.9|5417.9|5410.9|5415.9|5407.9|27
1749472800000|2025-06-09 12:40:00|5415.9|5408.9|5414.9|5407.9|5415.9|5408.9|5413.9|5406.9|26
1749473100000|2025-06-09 12:45:00|5413.9|5406.9|5411.9|5404.9|5414.9|5406.9|5410.9|5402.9|134
1749473400000|2025-06-09 12:50:00|5410.9|5403.9|5411.9|5404.9|5412.9|5405.9|5410.9|5402.9|23
1749473700000|2025-06-09 12:55:00|5410.9|5403.9|5410.4|5404.4|5411.9|5404.9|5410.4|5403.9|12
1749474000000|2025-06-09 13:00:00|5410.9|5404.9|5411.4|5405.4|5412.4|5406.4|5410.4|5404.4|40
1749474300000|2025-06-09 13:05:00|5410.9|5404.9|5407.9|5401.9|5411.9|5405.9|5407.4|5401.4|49
1749474600000|2025-06-09 13:10:00|5408.4|5402.4|5407.4|5401.4|5408.4|5402.4|5406.4|5400.4|61
1749474900000|2025-06-09 13:15:00|5406.9|5400.9|5406.9|5400.9|5409.4|5403.4|5405.9|5399.9|54
1749475200000|2025-06-09 13:20:00|5406.4|5400.4|5408.4|5402.4|5409.4|5403.4|5406.4|5400.4|29
1749475500000|2025-06-09 13:25:00|5407.9|5401.9|5409.4|5403.4|5410.4|5404.4|5406.9|5400.9|38
1749475800000|2025-06-09 13:30:00|5408.9|5402.9|5398.4|5392.4|5416.4|5410.4|5398.4|5392.4|661
1749476100000|2025-06-09 13:35:00|5397.9|5391.9|5401.4|5395.4|5407.4|5401.4|5397.4|5391.4|221
1749476400000|2025-06-09 13:40:00|5401.9|5395.9|5398.9|5392.9|5408.4|5402.4|5397.4|5391.4|235
1749476700000|2025-06-09 13:45:00|5398.4|5392.4|5404.9|5398.9|5404.9|5398.9|5396.9|5390.9|118
1749477000000|2025-06-09 13:50:00|5405.4|5399.4|5402.4|5396.4|5407.9|5401.9|5399.4|5393.4|131
1749477300000|2025-06-09 13:55:00|5401.9|5395.9|5396.9|5390.9|5404.4|5398.4|5392.9|5386.9|92
1749477600000|2025-06-09 14:00:00|5396.4|5390.4|5397.4|5391.4|5400.9|5394.9|5392.4|5386.4|143
1749477900000|2025-06-09 14:05:00|5396.9|5390.9|5392.9|5386.9|5399.4|5393.4|5392.9|5386.9|139
1749478200000|2025-06-09 14:10:00|5392.4|5386.4|5401.9|5395.9|5402.4|5396.4|5392.4|5386.4|181
1749478500000|2025-06-09 14:15:00|5401.4|5395.4|5398.4|5392.4|5404.4|5398.4|5398.4|5392.4|171
1749478800000|2025-06-09 14:20:00|5398.9|5392.9|5411.4|5405.4|5414.9|5408.9|5397.4|5391.4|209
1749479100000|2025-06-09 14:25:00|5410.4|5404.4|5410.4|5404.4|5412.4|5406.4|5406.4|5400.4|152
1749479400000|2025-06-09 14:30:00|5409.9|5403.9|5416.4|5410.4|5419.4|5413.4|5409.4|5403.4|405
1749479700000|2025-06-09 14:35:00|5415.9|5409.9|5410.4|5404.4|5416.4|5410.4|5409.4|5403.4|93
1749480000000|2025-06-09 14:40:00|5409.4|5403.4|5409.4|5403.4|5413.4|5407.4|5408.4|5402.4|78
1749480300000|2025-06-09 14:45:00|5408.9|5402.9|5409.4|5403.4|5411.4|5405.4|5405.4|5399.4|67
1749480600000|2025-06-09 14:50:00|5408.9|5402.9|5411.4|5405.4|5415.4|5409.4|5407.4|5401.4|110
1749480900000|2025-06-09 14:55:00|5411.9|5405.9|5409.9|5403.9|5412.4|5406.4|5408.4|5402.4|147
1749481200000|2025-06-09 15:00:00|5410.4|5404.4|5417.9|5411.9|5417.9|5411.9|5410.4|5404.4|59
1749481500000|2025-06-09 15:05:00|5417.4|5411.4|5415.9|5409.9|5419.4|5413.4|5415.4|5409.4|112
1749481800000|2025-06-09 15:10:00|5416.4|5410.4|5419.4|5413.4|5420.4|5414.4|5414.4|5408.4|111
1749482100000|2025-06-09 15:15:00|5419.9|5413.9|5421.9|5415.9|5423.4|5417.4|5418.4|5412.4|86
1749482400000|2025-06-09 15:20:00|5422.4|5416.4|5422.4|5416.4|5426.4|5420.4|5421.9|5415.9|86
1749482700000|2025-06-09 15:25:00|5422.9|5416.9|5425.9|5419.9|5426.4|5420.4|5421.4|5415.4|51
1749483000000|2025-06-09 15:30:00|5425.4|5419.4|5422.4|5416.4|5427.4|5421.4|5421.4|5415.4|68
1749483300000|2025-06-09 15:35:00|5421.9|5415.9|5420.4|5414.4|5424.4|5418.4|5420.4|5414.4|36
1749483600000|2025-06-09 15:40:00|5419.4|5413.4|5420.9|5414.9|5422.4|5416.4|5419.4|5413.4|24
1749483900000|2025-06-09 15:45:00|5421.4|5415.4|5417.4|5411.4|5421.9|5415.9|5416.4|5410.4|58
1749484200000|2025-06-09 15:50:00|5418.4|5412.4|5419.4|5413.4|5419.4|5413.4|5415.9|5409.9|32
1749484500000|2025-06-09 15:55:00|5418.9|5412.9|5415.9|5409.9|5420.4|5414.4|5415.4|5409.4|44
1749484800000|2025-06-09 16:00:00|5416.4|5410.4|5413.9|5407.9|5417.9|5411.9|5413.4|5407.4|48
1749485100000|2025-06-09 16:05:00|5413.4|5407.4|5414.4|5408.4|5415.4|5409.4|5411.9|5405.9|31
1749485400000|2025-06-09 16:10:00|5413.9|5407.9|5412.4|5406.4|5414.4|5408.4|5410.4|5404.4|49
1749485700000|2025-06-09 16:15:00|5411.9|5405.9|5413.9|5407.9|5414.4|5408.4|5410.4|5404.4|71
1749486000000|2025-06-09 16:20:00|5413.4|5407.4|5415.4|5409.4|5416.4|5410.4|5412.4|5406.4|44
1749486300000|2025-06-09 16:25:00|5415.9|5409.9|5413.4|5407.4|5416.4|5410.4|5413.4|5407.4|48
1749486600000|2025-06-09 16:30:00|5413.9|5407.9|5416.9|5410.9|5418.4|5412.4|5413.4|5407.4|29
1749486900000|2025-06-09 16:35:00|5417.4|5411.4|5418.4|5412.4|5418.4|5412.4|5415.4|5409.4|24
1749487200000|2025-06-09 16:40:00|5419.4|5413.4|5417.9|5411.9|5419.4|5413.4|5416.9|5410.9|15
1749487500000|2025-06-09 16:45:00|5418.4|5412.4|5420.4|5414.4|5421.4|5415.4|5417.4|5411.4|30
1749487800000|2025-06-09 16:50:00|5420.9|5414.9|5420.4|5414.4|5423.4|5417.4|5419.4|5413.4|18
1749488100000|2025-06-09 16:55:00|5419.9|5413.9|5420.4|5414.4|5422.4|5416.4|5419.9|5413.9|35
1749488400000|2025-06-09 17:00:00|5419.9|5413.9|5420.4|5414.4|5421.4|5415.4|5419.4|5413.4|1
1749488700000|2025-06-09 17:05:00|5419.9|5413.9|5422.4|5416.4|5423.4|5417.4|5419.9|5413.9|29
1749489000000|2025-06-09 17:10:00|5421.9|5415.9|5424.4|5418.4|5425.9|5419.9|5421.4|5415.4|32
1749489300000|2025-06-09 17:15:00|5423.9|5417.9|5423.4|5417.4|5425.4|5419.4|5422.4|5416.4|14
1749489600000|2025-06-09 17:20:00|5423.9|5417.9|5426.4|5420.4|5426.4|5420.4|5422.9|5416.9|23
1749489900000|2025-06-09 17:25:00|5427.4|5421.4|5426.4|5420.4|5429.4|5423.4|5425.9|5419.9|17
1749490200000|2025-06-09 17:30:00|5425.9|5419.9|5425.4|5419.4|5427.4|5421.4|5424.4|5418.4|59
1749490500000|2025-06-09 17:35:00|5424.9|5418.9|5428.4|5422.4|5428.4|5422.4|5424.4|5418.4|41
1749490800000|2025-06-09 17:40:00|5427.9|5421.9|5428.9|5422.9|5429.4|5423.4|5426.4|5420.4|76
1749491100000|2025-06-09 17:45:00|5428.4|5422.4|5431.4|5425.4|5431.4|5425.4|5428.4|5422.4|38
1749491400000|2025-06-09 17:50:00|5431.9|5425.9|5433.9|5427.9|5434.4|5428.4|5431.4|5425.4|48
1749491700000|2025-06-09 17:55:00|5433.4|5427.4|5431.9|5425.9|5433.9|5427.9|5430.4|5424.4|77
1749492000000|2025-06-09 18:00:00|5431.4|5425.4|5432.9|5426.9|5434.4|5428.4|5430.9|5424.9|50
1749492300000|2025-06-09 18:05:00|5433.4|5427.4|5434.4|5428.4|5434.4|5428.4|5432.4|5426.4|7
1749492600000|2025-06-09 18:10:00|5435.4|5429.4|5432.4|5426.4|5435.4|5429.4|5432.4|5426.4|10
1749492900000|2025-06-09 18:15:00|5432.9|5426.9|5430.9|5424.9|5433.4|5427.4|5430.4|5424.4|12
1749493200000|2025-06-09 18:20:00|5431.4|5425.4|5433.4|5427.4|5435.4|5429.4|5431.4|5425.4|13
1749493500000|2025-06-09 18:25:00|5433.9|5427.9|5433.4|5427.4|5434.4|5428.4|5431.4|5425.4|76
1749493800000|2025-06-09 18:30:00|5433.9|5427.9|5437.4|5431.4|5438.4|5432.4|5433.9|5427.9|122
1749494100000|2025-06-09 18:35:00|5436.9|5430.9|5435.4|5429.4|5438.9|5432.9|5434.4|5428.4|103
1749494400000|2025-06-09 18:40:00|5434.9|5428.9|5437.4|5431.4|5437.9|5431.9|5434.4|5428.4|114
1749494700000|2025-06-09 18:45:00|5436.9|5430.9|5437.4|5431.4|5438.4|5432.4|5436.4|5430.4|135
1749495000000|2025-06-09 18:50:00|5436.9|5430.9|5436.4|5430.4|5437.4|5431.4|5435.4|5429.4|25
1749495300000|2025-06-09 18:55:00|5436.9|5430.9|5439.7|5430.7|5440.4|5434.4|5435.9|5429.9|268
1749495600000|2025-06-09 19:00:00|5439.8|5430.8|5438.1|5429.1|5440.1|5431.1|5438.1|5429.1|0
1749495900000|2025-06-09 19:05:00|5438.2|5429.2|5439.4|5430.4|5439.4|5430.4|5436.4|5427.4|0
1749496200000|2025-06-09 19:10:00|5439.3|5430.3|5438.8|5429.8|5439.8|5430.8|5437.7|5428.7|0
1749496500000|2025-06-09 19:15:00|5438.7|5429.7|5437.1|5428.1|5439|5430|5436.9|5427.9|0
1749496800000|2025-06-09 19:20:00|5437.2|5428.2|5435.8|5426.8|5437.2|5428.2|5433.9|5424.9|0
1749497100000|2025-06-09 19:25:00|5435.7|5426.7|5434.3|5425.3|5435.7|5426.7|5433.5|5424.5|0
1749497400000|2025-06-09 19:30:00|5434.2|5425.2|5432.8|5423.8|5434.4|5425.4|5432.3|5423.3|0
1749497700000|2025-06-09 19:35:00|5432.7|5423.7|5432.9|5423.9|5434.1|5425.1|5432.7|5423.7|0
1749498000000|2025-06-09 19:40:00|5433|5424|5430.7|5421.7|5433.1|5424.1|5430.3|5421.3|0
1749498300000|2025-06-09 19:45:00|5430.6|5421.6|5429.3|5420.3|5430.8|5421.8|5428.8|5419.8|0
1749498600000|2025-06-09 19:50:00|5429.2|5420.2|5428.9|5419.9|5434.3|5425.3|5428.5|5419.5|0
1749498900000|2025-06-09 19:55:00|5430|5421|5424|5415|5430|5421|5422.5|5413.5|0
1749499200000|2025-06-09 20:00:00|5424.3|5415.3|5422.5|5413.5|5426.9|5417.9|5420.3|5411.3|0
1749499500000|2025-06-09 20:05:00|5422.8|5413.8|5421.8|5412.8|5424.5|5415.5|5421.6|5412.6|0
1749499800000|2025-06-09 20:10:00|5422.2|5413.2|5422.7|5413.7|5423.3|5414.3|5419.4|5410.4|0
1749500100000|2025-06-09 20:15:00|5422.4|5413.4|5421.4|5412.4|5423.2|5414.2|5420.1|5411.1|0
1749500400000|2025-06-09 20:20:00|5421.7|5412.7|5422|5413|5423|5414|5420.9|5411.9|0
1749500700000|2025-06-09 20:25:00|5422.3|5413.3|5422.7|5413.7|5423.5|5414.5|5420.4|5411.4|0
1749501000000|2025-06-09 20:30:00|5422.3|5413.3|5422.9|5413.9|5423.3|5414.3|5421.7|5412.7|0
1749501300000|2025-06-09 20:35:00|5423.2|5414.2|5424.5|5415.5|5425.1|5416.1|5422.6|5413.6|0
1749501600000|2025-06-09 20:40:00|5424.8|5415.8|5423.6|5414.6|5424.9|5415.9|5423.4|5414.4|0
1749501900000|2025-06-09 20:45:00|5424.6|5415.6|5424.6|5415.6|5425.3|5416.3|5423.2|5414.2|0
1749502200000|2025-06-09 20:50:00|5424.9|5415.9|5424.3|5415.3|5424.9|5415.9|5423.1|5414.1|0
1749502500000|2025-06-09 20:55:00|5424.7|5415.7|5426.3|5417.3|5426.7|5417.7|5424|5415|0
1749502800000|2025-06-09 21:00:00|5426.7|5417.7|5426.1|5417.1|5426.7|5417.7|5426.1|5417.1|0
1749503100000|2025-06-09 21:05:00|5426.5|5417.5|5426.2|5417.2|5426.5|5417.5|5426.1|5417.1|0
1749503400000|2025-06-09 21:10:00|5426.3|5417.3|5426.2|5417.2|5426.3|5417.3|5426.2|5417.2|0
1749503700000|2025-06-09 21:15:00|5426.3|5417.3|5425.8|5416.8|5426.5|5417.5|5425.7|5416.7|0
1749504000000|2025-06-09 21:20:00|5425.7|5416.7|5425.8|5416.8|5425.8|5416.8|5425.5|5416.5|0
1749504300000|2025-06-09 21:25:00|5425.6|5416.6|5426.4|5417.4|5426.4|5417.4|5425.6|5416.6|0
1749504600000|2025-06-09 21:30:00|5426.1|5417.1|5426.9|5417.9|5427|5418|5426.1|5417.1|0
1749504900000|2025-06-09 21:35:00|5426.8|5417.8|5426.6|5417.6|5426.8|5417.8|5426.1|5417.1|0
1749505200000|2025-06-09 21:40:00|5426|5417|5426.3|5417.3|5426.6|5417.6|5425.9|5416.9|0
1749505500000|2025-06-09 21:45:00|5426.1|5417.1|5426.5|5417.5|5426.5|5417.5|5425.9|5416.9|0
1749505800000|2025-06-09 21:50:00|5426.7|5417.7|5426.5|5417.5|5426.7|5417.7|5426.5|5417.5|0
1749506100000|2025-06-09 21:55:00|5426.3|5417.3|5426.7|5417.7|5426.9|5417.9|5426.3|5417.3|0
1749506400000|2025-06-09 22:00:00|5426.9|5417.9|5430.5|5421.5|5431.6|5422.6|5426.9|5417.9|0
1749506700000|2025-06-09 22:05:00|5430.4|5421.4|5429.2|5420.2|5431.9|5422.9|5428.1|5419.1|0
1749507000000|2025-06-09 22:10:00|5429.3|5420.3|5431.6|5422.6|5432.2|5423.2|5429.3|5420.3|0
1749507300000|2025-06-09 22:15:00|5431.7|5422.7|5432.1|5423.1|5432.4|5423.4|5430.6|5421.6|0
1749507600000|2025-06-09 22:20:00|5432.4|5423.4|5431.3|5422.3|5432.4|5423.4|5430.9|5421.9|0
1749507900000|2025-06-09 22:25:00|5431.1|5422.1|5429.5|5420.5|5431.6|5422.6|5429.5|5420.5|0
1749508200000|2025-06-09 22:30:00|5429.7|5420.7|5428.8|5419.8|5430.8|5421.8|5428.2|5419.2|0
1749508500000|2025-06-09 22:35:00|5428.7|5419.7|5428.7|5419.7|5429|5420|5428.2|5419.2|0
1749508800000|2025-06-09 22:40:00|5428.6|5419.6|5428.6|5419.6|5428.7|5419.7|5427.4|5418.4|0
1749509100000|2025-06-09 22:45:00|5428.7|5419.7|5428.3|5419.3|5429|5420|5428.1|5419.1|0
1749509400000|2025-06-09 22:50:00|5428.5|5419.5|5427.6|5418.6|5428.6|5419.6|5427.3|5418.3|0
1749509700000|2025-06-09 22:55:00|5427.7|5418.7|5427.4|5418.4|5428.3|5419.3|5427|5418|0
1749510000000|2025-06-09 23:00:00|5427.7|5418.7|5427.8|5418.8|5428.6|5419.6|5427.2|5418.2|0
1749510300000|2025-06-09 23:05:00|5427.6|5418.6|5427.7|5418.7|5428.3|5419.3|5427|5418|0
1749510600000|2025-06-09 23:10:00|5427.6|5418.6|5426.8|5417.8|5427.6|5418.6|5426.3|5417.3|0
1749510900000|2025-06-09 23:15:00|5426.7|5417.7|5429.3|5420.3|5429.3|5420.3|5426.5|5417.5|0
1749511200000|2025-06-09 23:20:00|5429.1|5420.1|5428.6|5419.6|5429.3|5420.3|5428.3|5419.3|0
1749511500000|2025-06-09 23:25:00|5428.9|5419.9|5429.1|5420.1|5429.2|5420.2|5427.9|5418.9|0
1749511800000|2025-06-09 23:30:00|5428.6|5419.6|5428.4|5419.4|5429.4|5420.4|5427.8|5418.8|0
1749512100000|2025-06-09 23:35:00|5428.1|5419.1|5428.2|5419.2|5428.5|5419.5|5427.4|5418.4|0
1749512400000|2025-06-09 23:40:00|5428.4|5419.4|5428.6|5419.6|5429.2|5420.2|5427.9|5418.9|0
1749512700000|2025-06-09 23:45:00|5428.8|5419.8|5428.6|5419.6|5429.3|5420.3|5428|5419|0
1749513000000|2025-06-09 23:50:00|5428.9|5419.9|5429.3|5420.3|5429.7|5420.7|5427.7|5418.7|0
1749513300000|2025-06-09 23:55:00|5429.4|5420.4|5429|5420|5429.7|5420.7|5428.6|5419.6|0
1749513600000|2025-06-10 00:00:00|5428.5|5419.5|5425.2|5416.2|5428.8|5419.8|5424.6|5415.6|0
1749513900000|2025-06-10 00:05:00|5424.9|5415.9|5424.3|5415.3|5424.9|5415.9|5422|5413|0
1749514200000|2025-06-10 00:10:00|5424|5415|5423.4|5414.4|5425|5416|5423|5414|0
1749514500000|2025-06-10 00:15:00|5423.7|5414.7|5426.1|5417.1|5426.9|5417.9|5423|5414|0
1749514800000|2025-06-10 00:20:00|5426|5417|5427.9|5418.9|5427.9|5418.9|5425.9|5416.9|0
1749515100000|2025-06-10 00:25:00|5428.1|5419.1|5429.4|5420.4|5430.6|5421.6|5427.4|5418.4|0
1749515400000|2025-06-10 00:30:00|5429.3|5420.3|5430.5|5421.5|5430.9|5421.9|5428.1|5419.1|0
1749515700000|2025-06-10 00:35:00|5430.4|5421.4|5430.6|5421.6|5431.5|5422.5|5429.7|5420.7|0
1749516000000|2025-06-10 00:40:00|5430.4|5421.4|5434.4|5425.4|5434.5|5425.5|5430.1|5421.1|0
1749516300000|2025-06-10 00:45:00|5434.1|5425.1|5435.9|5426.9|5438.2|5429.2|5434.1|5425.1|0
1749516600000|2025-06-10 00:50:00|5436|5427|5435.8|5426.8|5438.2|5429.2|5435.1|5426.1|0
1749516900000|2025-06-10 00:55:00|5435.6|5426.6|5435.1|5426.1|5435.8|5426.8|5434.1|5425.1|0
1749517200000|2025-06-10 01:00:00|5435.3|5426.3|5432.3|5423.3|5437|5428|5431.9|5422.9|0
1749517500000|2025-06-10 01:05:00|5432.4|5423.4|5435.6|5426.6|5436|5427|5432.3|5423.3|0
1749517800000|2025-06-10 01:10:00|5435.3|5426.3|5435.8|5426.8|5436.2|5427.2|5434.1|5425.1|0
1749518100000|2025-06-10 01:15:00|5436.1|5427.1|5425.4|5421.4|5439.9|5435.9|5422.4|5418.4|1214
1749518400000|2025-06-10 01:20:00|5424.9|5420.9|5436.4|5432.4|5436.4|5432.4|5424.4|5420.4|717
1749518700000|2025-06-10 01:25:00|5435.9|5431.9|5436.4|5432.4|5440.4|5436.4|5434.4|5430.4|441
1749519000000|2025-06-10 01:30:00|5436.9|5432.9|5432.4|5428.4|5448.4|5444.4|5426.4|5422.4|4637
1749519300000|2025-06-10 01:35:00|5431.9|5427.9|5432.4|5428.4|5448.4|5444.4|5425.9|5421.9|1962
1749519600000|2025-06-10 01:40:00|5432.9|5428.9|5435.4|5431.4|5447.9|5443.9|5427.4|5423.4|1649
1749519900000|2025-06-10 01:45:00|5434.9|5430.9|5420.9|5416.9|5438.4|5434.4|5419.4|5415.4|1692
1749520200000|2025-06-10 01:50:00|5421.4|5417.4|5431.4|5427.4|5433.4|5429.4|5415.4|5411.4|1701
1749520500000|2025-06-10 01:55:00|5430.9|5426.9|5416.9|5412.9|5431.4|5427.4|5415.4|5411.4|1658
1749520800000|2025-06-10 02:00:00|5417.4|5413.4|5425.4|5421.4|5426.4|5422.4|5415.4|5411.4|1314
1749521100000|2025-06-10 02:05:00|5424.9|5420.9|5421.9|5417.9|5432.4|5428.4|5417.4|5413.4|1457
1749521400000|2025-06-10 02:10:00|5422.4|5418.4|5436.4|5432.4|5438.4|5434.4|5420.4|5416.4|958
1749521700000|2025-06-10 02:15:00|5435.4|5431.4|5423.4|5419.4|5435.4|5431.4|5417.4|5413.4|1150
1749522000000|2025-06-10 02:20:00|5424.4|5420.4|5431.9|5427.9|5433.4|5429.4|5423.4|5419.4|688
1749522300000|2025-06-10 02:25:00|5431.4|5427.4|5438.4|5434.4|5440.4|5436.4|5424.4|5420.4|971
1749522600000|2025-06-10 02:30:00|5438.9|5434.9|5428.9|5424.9|5439.4|5435.4|5427.4|5423.4|749
1749522900000|2025-06-10 02:35:00|5428.4|5424.4|5421.4|5417.4|5431.4|5427.4|5420.4|5416.4|682
1749523200000|2025-06-10 02:40:00|5420.4|5416.4|5431.4|5427.4|5431.4|5427.4|5419.4|5415.4|588
1749523500000|2025-06-10 02:45:00|5431.9|5427.9|5423.4|5419.4|5432.4|5428.4|5420.4|5416.4|352
1749523800000|2025-06-10 02:50:00|5424.4|5420.4|5422.4|5418.4|5425.4|5421.4|5417.4|5413.4|658
1749524100000|2025-06-10 02:55:00|5422.9|5418.9|5411.4|5407.4|5422.9|5418.9|5411.4|5407.4|622
1749524400000|2025-06-10 03:00:00|5410.4|5406.4|5417.4|5413.4|5417.4|5413.4|5409.4|5405.4|785
1749524700000|2025-06-10 03:05:00|5417.9|5413.9|5419.4|5415.4|5422.4|5418.4|5416.4|5412.4|668
1749525000000|2025-06-10 03:10:00|5420.4|5416.4|5422|5418|5425.4|5421.4|5418.5|5414.5|613
1749525300000|2025-06-10 03:15:00|5422.5|5418.5|5417.5|5413.5|5423|5419|5409.5|5405.5|495
1749525600000|2025-06-10 03:20:00|5417|5413|5416.5|5412.5|5418|5414|5410.5|5406.5|329
1749525900000|2025-06-10 03:25:00|5415.5|5411.5|5412.5|5408.5|5417.5|5413.5|5411.5|5407.5|393
1749526200000|2025-06-10 03:30:00|5412|5408|5406.5|5402.5|5415.5|5411.5|5406|5402|382
1749526500000|2025-06-10 03:35:00|5406|5402|5411|5407|5411.5|5407.5|5406|5402|326
1749526800000|2025-06-10 03:40:00|5411.5|5407.5|5410|5406|5414.5|5410.5|5409.5|5405.5|239
1749527100000|2025-06-10 03:45:00|5409.5|5405.5|5415.5|5411.5|5416.5|5412.5|5409.5|5405.5|120
1749527400000|2025-06-10 03:50:00|5416|5412|5421|5417|5422|5418|5415.5|5411.5|197
1749527700000|2025-06-10 03:55:00|5421.5|5417.5|5420.5|5416.5|5422.5|5418.5|5418.5|5414.5|134
1749528000000|2025-06-10 04:00:00|5422.3|5413.3|5421.5|5412.5|5423.2|5414.2|5421.1|5412.1|7
1749528300000|2025-06-10 04:05:00|5421.6|5412.6|5421.6|5412.6|5422.1|5413.1|5420.1|5411.1|0
1749528600000|2025-06-10 04:10:00|5421.5|5412.5|5420.7|5411.7|5421.5|5412.5|5420.4|5411.4|0
1749528900000|2025-06-10 04:15:00|5420.5|5411.5|5419.8|5410.8|5421.1|5412.1|5419.5|5410.5|0
1749529200000|2025-06-10 04:20:00|5419.6|5410.6|5416.2|5407.2|5419.8|5410.8|5416|5407|0
1749529500000|2025-06-10 04:25:00|5416.3|5407.3|5415.4|5406.4|5416.4|5407.4|5415|5406|0
1749529800000|2025-06-10 04:30:00|5415.3|5406.3|5416.9|5407.9|5417.8|5408.8|5415.1|5406.1|0
1749530100000|2025-06-10 04:35:00|5416.6|5407.6|5416.1|5407.1|5417|5408|5414.9|5405.9|0
1749530400000|2025-06-10 04:40:00|5416.2|5407.2|5416.7|5407.7|5417.2|5408.2|5416|5407|0
1749530700000|2025-06-10 04:45:00|5416.9|5407.9|5417.5|5408.5|5418|5409|5416.7|5407.7|0
1749531000000|2025-06-10 04:50:00|5417.7|5408.7|5416.5|5407.5|5417.9|5408.9|5416.4|5407.4|0
1749531300000|2025-06-10 04:55:00|5416.2|5407.2|5417|5408|5417.6|5408.6|5415.5|5406.5|5
1749531600000|2025-06-10 05:00:00|5416.6|5407.6|5426|5422|5427.5|5423.5|5414|5407.6|921
1749531900000|2025-06-10 05:05:00|5426.5|5422.5|5417.5|5413.5|5427.5|5423.5|5416.5|5412.5|527
1749532200000|2025-06-10 05:10:00|5416.5|5412.5|5395.5|5391.5|5421|5417|5394|5390|1383
1749532500000|2025-06-10 05:15:00|5395|5391|5373|5369|5395|5391|5367.5|5363.5|3388
1749532800000|2025-06-10 05:20:00|5373.5|5369.5|5372.5|5368.5|5375.5|5371.5|5351.5|5347.5|2803
1749533100000|2025-06-10 05:25:00|5371.5|5367.5|5347.5|5343.5|5373.5|5369.5|5346.5|5342.5|1355
1749533400000|2025-06-10 05:30:00|5348|5344|5360.5|5356.5|5360.5|5356.5|5337.5|5333.5|2674
1749533700000|2025-06-10 05:35:00|5360|5356|5370|5366|5372.5|5368.5|5356.5|5352.5|1699
1749534000000|2025-06-10 05:40:00|5369.5|5365.5|5376.5|5372.5|5380.5|5376.5|5363.5|5359.5|1122
1749534300000|2025-06-10 05:45:00|5375.5|5371.5|5367.5|5363.5|5377.5|5373.5|5362.5|5358.5|869
1749534600000|2025-06-10 05:50:00|5367|5363|5365|5361|5371.5|5367.5|5352.5|5348.5|1436
1749534900000|2025-06-10 05:55:00|5364.5|5360.5|5366.5|5362.5|5373|5369|5360.5|5356.5|766
1749535200000|2025-06-10 06:00:00|5365.5|5361.5|5353|5349|5366.5|5362.5|5348.5|5344.5|1325
1749535500000|2025-06-10 06:05:00|5353.5|5349.5|5352|5348|5358.5|5354.5|5350.5|5346.5|821
1749535800000|2025-06-10 06:10:00|5351.5|5347.5|5358.5|5354.5|5359.5|5355.5|5348|5344|875
1749536100000|2025-06-10 06:15:00|5358|5354|5362|5358|5363.5|5359.5|5350.5|5346.5|1053
1749536400000|2025-06-10 06:20:00|5361.5|5357.5|5368.5|5364.5|5369.5|5365.5|5359.5|5355.5|1038
1749536700000|2025-06-10 06:25:00|5369|5365|5364.5|5360.5|5371|5367|5364|5360|726
1749537000000|2025-06-10 06:30:00|5364|5360|5367.5|5363.5|5370.5|5366.5|5359.5|5355.5|625
1749537300000|2025-06-10 06:35:00|5368|5364|5372.5|5368.5|5376.5|5372.5|5368|5364|868
1749537600000|2025-06-10 06:40:00|5373|5369|5378.5|5374.5|5383.5|5379.5|5370.5|5366.5|1166
1749537900000|2025-06-10 06:45:00|5379.5|5375.5|5374.5|5370.5|5380.5|5376.5|5374|5370|835
1749538200000|2025-06-10 06:50:00|5374|5370|5379.5|5375.5|5379.5|5375.5|5369.5|5365.5|1022
1749538500000|2025-06-10 06:55:00|5378.5|5374.5|5375|5371|5379.5|5375.5|5374.5|5370.5|532
1749538800000|2025-06-10 07:00:00|5374.5|5370.5|5372|5368|5375.5|5371.5|5363.5|5359.5|599
1749539100000|2025-06-10 07:05:00|5372.5|5368.5|5372.5|5368.5|5376.5|5372.5|5367.5|5363.5|374
1749539400000|2025-06-10 07:10:00|5372|5368|5374.5|5370.5|5374.5|5370.5|5368|5364|346
1749539700000|2025-06-10 07:15:00|5375.5|5371.5|5379.5|5375.5|5381.5|5377.5|5372.5|5368.5|221
1749540000000|2025-06-10 07:20:00|5379|5375|5384.5|5380.5|5389|5385|5378|5374|641
1749540300000|2025-06-10 07:25:00|5384|5380|5381.5|5377.5|5387.5|5383.5|5380.5|5376.5|583
1749540600000|2025-06-10 07:30:00|5381|5377|5377.5|5373.5|5381.5|5377.5|5373|5369|671
1749540900000|2025-06-10 07:35:00|5376.5|5372.5|5379.5|5375.5|5379.5|5375.5|5372.5|5368.5|451
1749541200000|2025-06-10 07:40:00|5380.5|5376.5|5375.5|5371.5|5383.5|5379.5|5375.5|5371.5|547
1749541500000|2025-06-10 07:45:00|5375|5371|5384.5|5380.5|5384.5|5380.5|5372|5368|906
1749541800000|2025-06-10 07:50:00|5384|5380|5386.5|5382.5|5388.5|5384.5|5383.5|5379.5|578
1749542100000|2025-06-10 07:55:00|5386|5382|5392.5|5388.5|5393.5|5389.5|5385.5|5381.5|862
1749542400000|2025-06-10 08:00:00|5385.3|5381.3|5390.3|5386.3|5391.8|5387.8|5384.3|5380.3|1345
1749542700000|2025-06-10 08:05:00|5389.8|5385.8|5384.3|5380.3|5390.3|5386.3|5382.3|5378.3|2913
1749543000000|2025-06-10 08:10:00|5385.3|5381.3|5370.8|5366.8|5386.3|5382.3|5370.3|5366.3|1294
1749543300000|2025-06-10 08:15:00|5370.3|5366.3|5379.3|5375.3|5381.3|5377.3|5370.3|5366.3|1482
1749543600000|2025-06-10 08:20:00|5380.3|5376.3|5383.3|5379.3|5384.3|5380.3|5379.3|5375.3|2015
1749543900000|2025-06-10 08:25:00|5383.8|5379.8|5386.8|5382.8|5386.8|5382.8|5383.3|5379.3|263
1749544200000|2025-06-10 08:30:00|5386.7|5377.8|5390.1|5381.1|5390.8|5381.8|5384.8|5375.8|1
1749544500000|2025-06-10 08:35:00|5390|5381|5391.9|5382.9|5394.1|5385.1|5390|5381|0
1749544800000|2025-06-10 08:40:00|5392.2|5383.2|5392|5383|5393|5384|5389.6|5380.6|0
1749545100000|2025-06-10 08:45:00|5391.8|5382.8|5392.9|5383.9|5394.2|5385.2|5390.6|5381.6|0
1749545400000|2025-06-10 08:50:00|5392.7|5383.7|5388.9|5379.9|5393.7|5384.7|5388.2|5379.2|0
1749545700000|2025-06-10 08:55:00|5388.8|5379.8|5391|5382|5392.1|5383.1|5387.8|5378.8|0
1749546000000|2025-06-10 09:00:00|5390.9|5381.9|5393.6|5384.6|5394.8|5385.8|5389.1|5380.1|0
1749546300000|2025-06-10 09:05:00|5394|5385|5397|5388|5397.6|5388.6|5392.3|5383.3|0
1749546600000|2025-06-10 09:10:00|5396.9|5387.9|5395.9|5386.9|5397|5388|5395|5386|0
1749546900000|2025-06-10 09:15:00|5396.8|5387.8|5383.8|5376.8|5397.1|5388.1|5383.8|5376.8|74
1749547200000|2025-06-10 09:20:00|5384.8|5377.8|5382.8|5375.8|5384.8|5377.8|5381.8|5373.8|19
1749547500000|2025-06-10 09:25:00|5383.8|5376.8|5377.8|5370.8|5384.8|5376.8|5375.8|5368.8|43
1749547800000|2025-06-10 09:30:00|5378.8|5369.8|5378.8|5371.8|5378.8|5371.8|5376.8|5369.8|21
1749548100000|2025-06-10 09:35:00|5379.8|5372.8|5382.8|5375.8|5383.8|5376.8|5378.8|5372.8|4
1749548400000|2025-06-10 09:40:00|5381.8|5374.8|5380.8|5373.8|5381.8|5375.8|5379.8|5371.8|1
1749548700000|2025-06-10 09:45:00|5379.8|5372.8|5379.8|5372.8|5380.8|5373.8|5378.8|5371.8|31
1749549000000|2025-06-10 09:50:00|5378.8|5371.8|5378.8|5370.8|5379.8|5371.8|5376.8|5369.8|16
1749549300000|2025-06-10 09:55:00|5377.8|5371.8|5378.8|5371.8|5380.8|5373.8|5377.8|5370.8|12
1749549600000|2025-06-10 10:00:00|5379.8|5372.8|5383.8|5375.8|5383.8|5375.8|5379.8|5372.8|8
1749549900000|2025-06-10 10:05:00|5382.8|5376.8|5381.8|5374.8|5383.8|5376.8|5381.8|5374.8|3
1749550200000|2025-06-10 10:10:00|5382.8|5375.8|5383.8|5375.8|5384.8|5377.8|5382.8|5375.8|3
1749550500000|2025-06-10 10:15:00|5382.8|5376.8|5386.8|5379.8|5386.8|5379.8|5382.8|5375.8|22
1749550800000|2025-06-10 10:20:00|5385.8|5378.8|5383.8|5376.8|5385.8|5378.8|5383.8|5376.8|39
1749551100000|2025-06-10 10:25:00|5384.8|5377.8|5384.8|5377.8|5386.8|5379.8|5383.8|5376.8|74
1749551400000|2025-06-10 10:30:00|5383.8|5376.8|5385.8|5378.8|5385.8|5378.8|5383.8|5376.8|31
1749551700000|2025-06-10 10:35:00|5386.8|5379.8|5387.8|5379.8|5387.8|5380.8|5385.8|5377.8|7
1749552000000|2025-06-10 10:40:00|5386.8|5378.8|5387.8|5380.8|5387.8|5380.8|5385.8|5378.8|10
1749552300000|2025-06-10 10:45:00|5388.8|5381.8|5386.8|5379.8|5388.8|5381.8|5384.8|5377.8|10
1749552600000|2025-06-10 10:50:00|5385.8|5378.8|5386.8|5378.8|5386.8|5379.8|5384.8|5377.8|3
1749552900000|2025-06-10 10:55:00|5387.8|5379.8|5388.8|5381.8|5388.8|5381.8|5386.8|5378.8|16
1749553200000|2025-06-10 11:00:00|5389.8|5382.8|5388.8|5381.8|5390.8|5383.8|5388.8|5380.8|9
1749553500000|2025-06-10 11:05:00|5389.8|5382.8|5387.8|5379.8|5389.8|5382.8|5385.8|5378.8|10
1749553800000|2025-06-10 11:10:00|5386.8|5380.8|5388.8|5380.8|5388.8|5381.8|5386.8|5378.8|35
1749554100000|2025-06-10 11:15:00|5389.8|5381.8|5391.8|5384.8|5392.8|5385.8|5389.8|5381.8|127
1749554400000|2025-06-10 11:20:00|5390.8|5383.8|5392.8|5385.8|5393.8|5386.8|5390.8|5383.8|255
1749554700000|2025-06-10 11:25:00|5391.8|5384.8|5394.8|5387.8|5394.8|5387.8|5391.8|5384.8|84
1749555000000|2025-06-10 11:30:00|5395.8|5386.8|5397.8|5390.8|5398.8|5391.8|5395.8|5386.8|136
1749555300000|2025-06-10 11:35:00|5396.8|5389.8|5396.8|5389.8|5397.8|5390.8|5394.8|5386.8|99
1749555600000|2025-06-10 11:40:00|5397.8|5388.8|5396.8|5389.8|5397.8|5390.8|5395.8|5387.8|16
1749555900000|2025-06-10 11:45:00|5397.8|5388.8|5395.8|5388.8|5397.8|5389.8|5395.8|5387.8|8
1749556200000|2025-06-10 11:50:00|5396.8|5387.8|5399.8|5392.8|5400.8|5392.8|5396.8|5387.8|56
1749556500000|2025-06-10 11:55:00|5400.8|5393.8|5401.8|5394.8|5401.8|5394.8|5399.8|5392.8|17
1749556800000|2025-06-10 12:00:00|5402.8|5395.8|5404.8|5396.8|5405.8|5397.8|5401.8|5394.8|76
1749557100000|2025-06-10 12:05:00|5403.8|5397.8|5403.8|5396.8|5404.8|5397.8|5403.8|5395.8|17
1749557400000|2025-06-10 12:10:00|5402.8|5395.8|5401.8|5394.8|5403.8|5396.8|5399.8|5392.8|85
1749557700000|2025-06-10 12:15:00|5402.8|5395.8|5403.8|5396.8|5403.8|5396.8|5401.8|5394.8|14
1749558000000|2025-06-10 12:20:00|5402.8|5395.8|5404.8|5397.8|5404.8|5397.8|5401.8|5394.8|20
1749558300000|2025-06-10 12:25:00|5405.8|5396.8|5405.8|5398.8|5405.8|5398.8|5404.8|5396.8|10
1749558600000|2025-06-10 12:30:00|5404.8|5397.8|5402.8|5395.8|5405.8|5398.8|5401.8|5394.8|30
1749558900000|2025-06-10 12:35:00|5401.8|5394.8|5402.8|5395.8|5402.8|5395.8|5400.8|5393.8|17
1749559200000|2025-06-10 12:40:00|5401.8|5394.8|5403.8|5396.8|5403.8|5396.8|5401.8|5394.8|11
1749559500000|2025-06-10 12:45:00|5404.8|5395.8|5406.8|5399.8|5407.8|5400.8|5404.8|5395.8|11
1749559800000|2025-06-10 12:50:00|5405.8|5398.8|5403.8|5396.8|5406.8|5399.8|5402.8|5395.8|36
1749560100000|2025-06-10 12:55:00|5402.8|5395.8|5399.3|5393.3|5402.8|5395.8|5399.3|5392.8|15
1749560400000|2025-06-10 13:00:00|5399.8|5393.8|5405.3|5399.3|5407.3|5401.3|5399.8|5393.8|68
1749560700000|2025-06-10 13:05:00|5405.8|5399.8|5405.3|5399.3|5407.3|5401.3|5404.3|5398.3|11
1749561000000|2025-06-10 13:10:00|5404.8|5398.8|5404.8|5398.8|5406.3|5400.3|5403.8|5397.8|27
1749561300000|2025-06-10 13:15:00|5405.3|5399.3|5405.3|5399.3|5406.3|5400.3|5403.3|5397.3|25
1749561600000|2025-06-10 13:20:00|5405.8|5399.8|5401.8|5395.8|5406.3|5400.3|5401.3|5395.3|18
1749561900000|2025-06-10 13:25:00|5402.3|5396.3|5408.3|5402.3|5410.3|5404.3|5400.8|5394.8|76
1749562200000|2025-06-10 13:30:00|5407.3|5401.3|5386.3|5380.3|5409.8|5403.8|5382.8|5376.8|1002
1749562500000|2025-06-10 13:35:00|5385.8|5379.8|5387.3|5381.3|5392.8|5386.8|5383.3|5377.3|235
1749562800000|2025-06-10 13:40:00|5387.8|5381.8|5388.3|5382.3|5389.3|5383.3|5382.3|5376.3|221
1749563100000|2025-06-10 13:45:00|5387.8|5381.8|5383.8|5377.8|5389.3|5383.3|5382.3|5376.3|218
1749563400000|2025-06-10 13:50:00|5383.3|5377.3|5390.3|5384.3|5394.3|5388.3|5382.3|5376.3|89
1749563700000|2025-06-10 13:55:00|5390.8|5384.8|5394.3|5388.3|5396.3|5390.3|5387.8|5381.8|128
1749564000000|2025-06-10 14:00:00|5392.3|5386.3|5392.3|5386.3|5395.3|5389.3|5389.3|5383.3|70
1749564300000|2025-06-10 14:05:00|5392.8|5386.8|5378.3|5372.3|5393.3|5387.3|5377.3|5371.3|321
1749564600000|2025-06-10 14:10:00|5379.3|5373.3|5381.8|5375.8|5385.3|5379.3|5378.3|5372.3|289
1749564900000|2025-06-10 14:15:00|5382.3|5376.3|5381.3|5375.3|5386.8|5380.8|5380.3|5374.3|77
1749565200000|2025-06-10 14:20:00|5380.8|5374.8|5380.3|5374.3|5381.3|5375.3|5376.3|5370.3|120
1749565500000|2025-06-10 14:25:00|5381.3|5375.3|5377.3|5371.3|5383.3|5377.3|5377.3|5371.3|96
1749565800000|2025-06-10 14:30:00|5378.3|5372.3|5371.3|5365.3|5378.3|5372.3|5370.3|5364.3|131
1749566100000|2025-06-10 14:35:00|5370.3|5364.3|5374.8|5368.8|5374.8|5368.8|5369.3|5363.3|72
1749566400000|2025-06-10 14:40:00|5375.3|5369.3|5376.3|5370.3|5378.3|5372.3|5371.3|5365.3|52
1749566700000|2025-06-10 14:45:00|5376.8|5370.8|5378.3|5372.3|5378.3|5372.3|5373.3|5367.3|47
1749567000000|2025-06-10 14:50:00|5377.8|5371.8|5372.8|5366.8|5378.3|5372.3|5372.3|5366.3|66
1749567300000|2025-06-10 14:55:00|5373.3|5367.3|5369.3|5363.3|5373.3|5367.3|5366.3|5360.3|290
1749567600000|2025-06-10 15:00:00|5370.3|5364.3|5372.3|5366.3|5374.3|5368.3|5368.3|5362.3|252
1749567900000|2025-06-10 15:05:00|5371.8|5365.8|5368.3|5362.3|5372.3|5366.3|5367.3|5361.3|173
1749568200000|2025-06-10 15:10:00|5367.8|5361.8|5375.8|5369.8|5377.3|5371.3|5367.3|5361.3|79
1749568500000|2025-06-10 15:15:00|5375.3|5369.3|5373.3|5367.3|5376.3|5370.3|5372.3|5366.3|43
1749568800000|2025-06-10 15:20:00|5372.8|5366.8|5372.3|5366.3|5374.8|5368.8|5370.3|5364.3|56
1749569100000|2025-06-10 15:25:00|5371.8|5365.8|5372.8|5366.8|5375.3|5369.3|5370.3|5364.3|104
1749569400000|2025-06-10 15:30:00|5372.3|5366.3|5360.3|5354.3|5372.8|5366.8|5359.3|5353.3|500
1749569700000|2025-06-10 15:35:00|5359.8|5353.8|5366.3|5360.3|5366.3|5360.3|5359.8|5353.8|284
1749570000000|2025-06-10 15:40:00|5365.8|5359.8|5370.3|5364.3|5371.3|5365.3|5364.8|5358.8|79
1749570300000|2025-06-10 15:45:00|5369.8|5363.8|5366.3|5360.3|5370.3|5364.3|5366.3|5360.3|27
1749570600000|2025-06-10 15:50:00|5365.8|5359.8|5363.8|5357.8|5366.3|5360.3|5361.3|5355.3|64
1749570900000|2025-06-10 15:55:00|5364.3|5358.3|5361.3|5355.3|5365.3|5359.3|5359.3|5353.3|41
1749571200000|2025-06-10 16:00:00|5362.3|5356.3|5368.3|5362.3|5368.3|5362.3|5361.3|5355.3|64
1749571500000|2025-06-10 16:05:00|5368.8|5362.8|5367.8|5361.8|5369.3|5363.3|5366.3|5360.3|65
1749571800000|2025-06-10 16:10:00|5368.3|5362.3|5368.8|5362.8|5369.3|5363.3|5365.3|5359.3|60
1749572100000|2025-06-10 16:15:00|5369.3|5363.3|5370.3|5364.3|5370.3|5364.3|5367.3|5361.3|31
1749572400000|2025-06-10 16:20:00|5369.8|5363.8|5372.3|5366.3|5372.8|5366.8|5369.3|5363.3|57
1749572700000|2025-06-10 16:25:00|5372.8|5366.8|5373.3|5367.3|5374.3|5368.3|5371.3|5365.3|41
1749573000000|2025-06-10 16:30:00|5372.8|5366.8|5372.8|5366.8|5373.3|5367.3|5372.3|5366.3|20
1749573300000|2025-06-10 16:35:00|5372.3|5366.3|5374.3|5368.3|5374.3|5368.3|5372.3|5366.3|2
1749573600000|2025-06-10 16:40:00|5373.8|5367.8|5376.3|5370.3|5377.3|5371.3|5373.3|5367.3|112
1749573900000|2025-06-10 16:45:00|5375.3|5369.3|5379.3|5373.3|5380.3|5374.3|5375.3|5369.3|46
1749574200000|2025-06-10 16:50:00|5379.8|5373.8|5380.8|5374.8|5381.3|5375.3|5379.3|5373.3|46
1749574500000|2025-06-10 16:55:00|5381.3|5375.3|5380.3|5374.3|5381.3|5375.3|5378.3|5372.3|30
1749574800000|2025-06-10 17:00:00|5379.8|5373.8|5380.8|5374.8|5382.3|5376.3|5378.3|5372.3|48
1749575100000|2025-06-10 17:05:00|5380.3|5374.3|5382.3|5376.3|5382.3|5376.3|5379.3|5373.3|45
1749575400000|2025-06-10 17:10:00|5383.3|5377.3|5384.3|5378.3|5384.3|5378.3|5381.8|5375.8|22
1749575700000|2025-06-10 17:15:00|5384.8|5378.8|5380.3|5374.3|5385.3|5379.3|5380.3|5374.3|50
1749576000000|2025-06-10 17:20:00|5379.3|5373.3|5381.3|5375.3|5382.3|5376.3|5379.3|5373.3|65
1749576300000|2025-06-10 17:25:00|5381.8|5375.8|5378.8|5372.8|5382.3|5376.3|5378.3|5372.3|32
1749576600000|2025-06-10 17:30:00|5379.3|5373.3|5381.8|5375.8|5382.3|5376.3|5378.3|5372.3|38
1749576900000|2025-06-10 17:35:00|5382.3|5376.3|5383.3|5377.3|5383.3|5377.3|5381.3|5375.3|53
1749577200000|2025-06-10 17:40:00|5382.8|5376.8|5383.3|5377.3|5384.3|5378.3|5382.3|5376.3|30
1749577500000|2025-06-10 17:45:00|5382.8|5376.8|5385.8|5379.8|5386.3|5380.3|5382.3|5376.3|42
1749577800000|2025-06-10 17:50:00|5385.3|5379.3|5387.3|5381.3|5388.3|5382.3|5385.3|5379.3|86
1749578100000|2025-06-10 17:55:00|5386.8|5380.8|5382.8|5376.8|5387.8|5381.8|5382.3|5376.3|53
1749578400000|2025-06-10 18:00:00|5382.3|5376.3|5378.3|5372.3|5382.8|5376.8|5377.3|5371.3|21
1749578700000|2025-06-10 18:05:00|5377.8|5371.8|5381.3|5375.3|5381.8|5375.8|5376.3|5370.3|8
1749579000000|2025-06-10 18:10:00|5380.8|5374.8|5384.8|5378.8|5387.3|5381.3|5379.3|5373.3|35
1749579300000|2025-06-10 18:15:00|5384.3|5378.3|5386.3|5380.3|5387.3|5381.3|5384.3|5378.3|65
1749579600000|2025-06-10 18:20:00|5386.8|5380.8|5390.3|5384.3|5390.3|5384.3|5385.3|5379.3|85
1749579900000|2025-06-10 18:25:00|5389.3|5383.3|5390.3|5384.3|5390.3|5384.3|5388.3|5382.3|82
1749580200000|2025-06-10 18:30:00|5389.8|5383.8|5389.3|5383.3|5391.3|5385.3|5388.8|5382.8|47
1749580500000|2025-06-10 18:35:00|5390.3|5384.3|5389.8|5383.8|5391.3|5385.3|5389.3|5383.3|34
1749580800000|2025-06-10 18:40:00|5390.3|5384.3|5390.3|5384.3|5390.3|5384.3|5388.3|5382.3|22
1749581100000|2025-06-10 18:45:00|5389.8|5383.8|5388.8|5382.8|5390.3|5384.3|5388.3|5382.3|21
1749581400000|2025-06-10 18:50:00|5389.3|5383.3|5389.3|5383.3|5390.3|5384.3|5388.3|5382.3|28
1749581700000|2025-06-10 18:55:00|5389.8|5383.8|5400.8|5391.8|5400.8|5392.3|5388.8|5382.8|83
1749582000000|2025-06-10 19:00:00|5400|5391|5410.5|5401.5|5412.6|5403.6|5399.9|5390.9|0
1749582300000|2025-06-10 19:05:00|5410.6|5401.6|5410.2|5401.2|5415.8|5406.8|5405.5|5396.5|0
1749582600000|2025-06-10 19:10:00|5410.3|5401.3|5405.6|5396.6|5412.7|5403.7|5405.4|5396.4|0
1749582900000|2025-06-10 19:15:00|5405.7|5396.7|5405.8|5396.8|5405.9|5396.9|5402.1|5393.1|0
1749583200000|2025-06-10 19:20:00|5405.9|5396.9|5408.5|5399.5|5409|5400|5404.6|5395.6|0
1749583500000|2025-06-10 19:25:00|5408.4|5399.4|5410.4|5401.4|5410.5|5401.5|5405.1|5396.1|0
1749583800000|2025-06-10 19:30:00|5410.3|5401.3|5407.2|5398.2|5410.3|5401.3|5406.4|5397.4|0
1749584100000|2025-06-10 19:35:00|5407.1|5398.1|5408.1|5399.1|5408.3|5399.3|5405.1|5396.1|0
1749584400000|2025-06-10 19:40:00|5408|5399|5406|5397|5409.9|5400.9|5404.4|5395.4|0
1749584700000|2025-06-10 19:45:00|5406.2|5397.2|5404.1|5395.1|5408.3|5399.3|5402.9|5393.9|0
1749585000000|2025-06-10 19:50:00|5404.3|5395.3|5405.7|5396.7|5407.3|5398.3|5402.1|5393.1|0
1749585300000|2025-06-10 19:55:00|5406.1|5397.1|5413.7|5404.7|5415.7|5406.7|5405.4|5396.4|0
1749585600000|2025-06-10 20:00:00|5413.5|5404.5|5406.6|5397.6|5413.5|5404.5|5406.1|5397.1|0
1749585900000|2025-06-10 20:05:00|5406.3|5397.3|5406.4|5397.4|5407.6|5398.6|5405.3|5396.3|0
1749586200000|2025-06-10 20:10:00|5406.7|5397.7|5403.7|5394.7|5407.2|5398.2|5403.7|5394.7|0
1749586500000|2025-06-10 20:15:00|5403.9|5394.9|5408.6|5399.6|5412.5|5403.5|5403.9|5394.9|0
1749586800000|2025-06-10 20:20:00|5408.3|5399.3|5408.1|5399.1|5410.8|5401.8|5407.7|5398.7|0
1749587100000|2025-06-10 20:25:00|5408.5|5399.5|5407.8|5398.8|5409.5|5400.5|5407.5|5398.5|0
1749587400000|2025-06-10 20:30:00|5407.5|5398.5|5407.6|5398.6|5408.3|5399.3|5406.7|5397.7|0
1749587700000|2025-06-10 20:35:00|5407.7|5398.7|5408.4|5399.4|5409.3|5400.3|5407.3|5398.3|0
1749588000000|2025-06-10 20:40:00|5408.1|5399.1|5407.9|5398.9|5409.5|5400.5|5406.6|5397.6|0
1749588300000|2025-06-10 20:45:00|5407.6|5398.6|5407.4|5398.4|5409|5400|5406.6|5397.6|0
1749588600000|2025-06-10 20:50:00|5407.1|5398.1|5407.7|5398.7|5408.6|5399.6|5406.2|5397.2|0
1749588900000|2025-06-10 20:55:00|5407.4|5398.4|5407.4|5398.4|5408.7|5399.7|5406.6|5397.6|0
1749589200000|2025-06-10 21:00:00|5408.5|5399.5|5406.8|5397.8|5408.6|5399.6|5406.2|5397.2|0
1749589500000|2025-06-10 21:05:00|5406.9|5397.9|5406.7|5397.7|5407.4|5398.4|5406.7|5397.7|0
1749589800000|2025-06-10 21:10:00|5406.8|5397.8|5407.1|5398.1|5407.7|5398.7|5406.6|5397.6|0
1749590100000|2025-06-10 21:15:00|5407|5398|5407|5398|5407.5|5398.5|5407|5398|0
1749590400000|2025-06-10 21:20:00|5406.9|5397.9|5407.4|5398.4|5407.4|5398.4|5406.9|5397.9|0
1749590700000|2025-06-10 21:25:00|5407.3|5398.3|5406.7|5397.7|5407.4|5398.4|5406.7|5397.7|0
1749591000000|2025-06-10 21:30:00|5406.8|5397.8|5406.7|5397.7|5407|5398|5406.7|5397.7|0
1749591600000|2025-06-10 21:40:00|5406.8|5397.8|5407|5398|5407|5398|5406.7|5397.7|0
1749591900000|2025-06-10 21:45:00|5406.9|5397.9|5406.7|5397.7|5407.1|5398.1|5406.2|5397.2|0
1749592200000|2025-06-10 21:50:00|5407.1|5398.1|5406.7|5397.7|5407.1|5398.1|5406.4|5397.4|0
1749592500000|2025-06-10 21:55:00|5406.4|5397.4|5405.7|5396.7|5407.1|5398.1|5404.9|5395.9|0
1749592800000|2025-06-10 22:00:00|5406.1|5397.1|5407|5398|5409.7|5400.7|5406.1|5397.1|0
1749593100000|2025-06-10 22:05:00|5407.1|5398.1|5408.7|5399.7|5409.6|5400.6|5406.3|5397.3|0
1749593400000|2025-06-10 22:10:00|5408.6|5399.6|5408|5399|5409.3|5400.3|5407.3|5398.3|0
1749593700000|2025-06-10 22:15:00|5407.9|5398.9|5409.2|5400.2|5409.8|5400.8|5407.9|5398.9|0
1749594000000|2025-06-10 22:20:00|5409|5400|5408.9|5399.9|5409.9|5400.9|5407.2|5398.2|0
1749594300000|2025-06-10 22:25:00|5408.8|5399.8|5407.2|5398.2|5410.9|5401.9|5407.2|5398.2|0
1749594600000|2025-06-10 22:30:00|5407|5398|5406.9|5397.9|5407.2|5398.2|5405.6|5396.6|0
1749594900000|2025-06-10 22:35:00|5406.8|5397.8|5407.4|5398.4|5408.5|5399.5|5406.6|5397.6|0
1749595200000|2025-06-10 22:40:00|5407.7|5398.7|5408.1|5399.1|5409.5|5400.5|5407.4|5398.4|0
1749595500000|2025-06-10 22:45:00|5408.2|5399.2|5408.8|5399.8|5408.8|5399.8|5407.7|5398.7|0
1749595800000|2025-06-10 22:50:00|5408.6|5399.6|5415.7|5406.7|5417.1|5408.1|5407.5|5398.5|0
1749596100000|2025-06-10 22:55:00|5415.8|5406.8|5424|5415|5428.1|5419.1|5414.4|5405.4|0
1749596400000|2025-06-10 23:00:00|5425.2|5416.2|5415.7|5406.7|5425.2|5416.2|5415.3|5406.3|0
1749596700000|2025-06-10 23:05:00|5415.5|5406.5|5407.6|5398.6|5416.6|5407.6|5406.5|5397.5|0
1749597000000|2025-06-10 23:10:00|5407.5|5398.5|5415.4|5406.4|5417.3|5408.3|5405|5396|0
1749597300000|2025-06-10 23:15:00|5415.2|5406.2|5425.8|5416.8|5428.8|5419.8|5415.2|5406.2|0
1749597600000|2025-06-10 23:20:00|5425.5|5416.5|5421.6|5412.6|5427.1|5418.1|5421|5412|0
1749597900000|2025-06-10 23:25:00|5421.8|5412.8|5423.9|5414.9|5425|5416|5421.3|5412.3|0
1749598200000|2025-06-10 23:30:00|5424|5415|5422.2|5413.2|5424|5415|5421.9|5412.9|0
1749598500000|2025-06-10 23:35:00|5421.9|5412.9|5415|5406|5422.6|5413.6|5415|5406|0
1749598800000|2025-06-10 23:40:00|5414.9|5405.9|5415.1|5406.1|5416.7|5407.7|5413.2|5404.2|0
1749599100000|2025-06-10 23:45:00|5414.5|5405.5|5411.5|5402.5|5415.7|5406.7|5411.2|5402.2|0
1749599400000|2025-06-10 23:50:00|5411.4|5402.4|5411.9|5402.9|5413.5|5404.5|5410.2|5401.2|0
1749599700000|2025-06-10 23:55:00|5412|5403|5415.1|5406.1|5415.1|5406.1|5411.8|5402.8|0
1749600000000|2025-06-11 00:00:00|5414.5|5405.5|5416.6|5407.6|5417.9|5408.9|5412|5403|0
1749600300000|2025-06-11 00:05:00|5416.5|5407.5|5414.3|5405.3|5416.5|5407.5|5410.2|5401.2|0
1749600600000|2025-06-11 00:10:00|5415|5406|5411.4|5402.4|5415.1|5406.1|5405.4|5396.4|0
1749600900000|2025-06-11 00:15:00|5411.2|5402.2|5413.5|5404.5|5414.7|5405.7|5410.7|5401.7|0
1749601200000|2025-06-11 00:20:00|5413.3|5404.3|5410.6|5401.6|5413.3|5404.3|5408|5399|0
1749601500000|2025-06-11 00:25:00|5410.3|5401.3|5407.6|5398.6|5410.6|5401.6|5407.6|5398.6|0
1749601800000|2025-06-11 00:30:00|5407.7|5398.7|5406.2|5397.2|5408.7|5399.7|5405.9|5396.9|0
1749602100000|2025-06-11 00:35:00|5406|5397|5406.5|5397.5|5407.9|5398.9|5405.3|5396.3|0
1749602400000|2025-06-11 00:40:00|5406.4|5397.4|5407.2|5398.2|5408|5399|5404.3|5395.3|0
1749602700000|2025-06-11 00:45:00|5407.1|5398.1|5404.4|5395.4|5407.3|5398.3|5403.8|5394.8|0
1749603000000|2025-06-11 00:50:00|5404.1|5395.1|5405.9|5396.9|5405.9|5396.9|5402.2|5393.2|0
1749603300000|2025-06-11 00:55:00|5405.7|5396.7|5403.4|5394.4|5406.3|5397.3|5401.9|5392.9|0
1749603600000|2025-06-11 01:00:00|5403.1|5394.1|5408.9|5399.9|5411.2|5402.2|5402.5|5393.5|0
1749603900000|2025-06-11 01:05:00|5408.7|5399.7|5407.2|5398.2|5409.6|5400.6|5406.2|5397.2|0
1749604200000|2025-06-11 01:10:00|5407.3|5398.3|5410.9|5401.9|5412.5|5403.5|5406.8|5397.8|0
1749604500000|2025-06-11 01:15:00|5412.8|5403.8|5407.7|5403.7|5416.7|5412.7|5403.7|5399.7|664
1749604800000|2025-06-11 01:20:00|5408.7|5404.7|5406.7|5402.7|5412.2|5408.2|5402.7|5398.7|555
1749605100000|2025-06-11 01:25:00|5407.2|5403.2|5404.2|5400.2|5407.2|5403.2|5400.7|5396.7|739
1749605400000|2025-06-11 01:30:00|5403.7|5399.7|5422.7|5418.7|5426.2|5422.2|5400.7|5396.7|3140
1749605700000|2025-06-11 01:35:00|5423.2|5419.2|5431.7|5427.7|5433.7|5429.7|5415.7|5411.7|1769
1749606000000|2025-06-11 01:40:00|5432.2|5428.2|5445.7|5441.7|5445.7|5441.7|5425.7|5421.7|1723
1749606300000|2025-06-11 01:45:00|5446.7|5442.7|5455.7|5451.7|5461.2|5457.2|5444.7|5440.7|2193
1749606600000|2025-06-11 01:50:00|5455.2|5451.2|5455.7|5451.7|5466.7|5462.7|5451.2|5447.2|2141
1749606900000|2025-06-11 01:55:00|5456.7|5452.7|5452.7|5448.7|5461.2|5457.2|5452.7|5448.7|1461
1749607200000|2025-06-11 02:00:00|5453.2|5449.2|5452.7|5448.7|5459.2|5455.2|5440.2|5436.2|2516
1749607500000|2025-06-11 02:05:00|5452.2|5448.2|5445.2|5441.2|5453.7|5449.7|5440.7|5436.7|1339
1749607800000|2025-06-11 02:10:00|5445.7|5441.7|5448.7|5444.7|5451.2|5447.2|5439.7|5435.7|1108
1749608100000|2025-06-11 02:15:00|5449.7|5445.7|5446.7|5442.7|5453.7|5449.7|5435.7|5431.7|1885
1749608400000|2025-06-11 02:20:00|5447.7|5443.7|5436.7|5432.7|5448.7|5444.7|5434.7|5430.7|1119
1749608700000|2025-06-11 02:25:00|5436.2|5432.2|5435.7|5431.7|5438.7|5434.7|5425.7|5421.7|1665
1749609000000|2025-06-11 02:30:00|5436.2|5432.2|5439.7|5435.7|5440.7|5436.7|5428.7|5424.7|739
1749609300000|2025-06-11 02:35:00|5439.2|5435.2|5446.7|5442.7|5448.7|5444.7|5434.7|5430.7|1169
1749609600000|2025-06-11 02:40:00|5446.2|5442.2|5443.7|5439.7|5450.7|5446.7|5443.7|5439.7|558
1749609900000|2025-06-11 02:45:00|5444.2|5440.2|5430.7|5426.7|5445.7|5441.7|5429.7|5425.7|752
1749610200000|2025-06-11 02:50:00|5430.2|5426.2|5426.7|5422.7|5438.7|5434.7|5426.7|5422.7|789
1749610500000|2025-06-11 02:55:00|5426.2|5422.2|5422.2|5418.2|5430.7|5426.7|5420.7|5416.7|1050
1749610800000|2025-06-11 03:00:00|5422.7|5418.7|5420.2|5416.2|5423.7|5419.7|5416.7|5412.7|888
1749611100000|2025-06-11 03:05:00|5419.7|5415.7|5428.7|5424.7|5429.7|5425.7|5419.7|5415.7|768
1749611400000|2025-06-11 03:10:00|5427.7|5423.7|5431.7|5427.7|5433.7|5429.7|5426.7|5422.7|528
1749611700000|2025-06-11 03:15:00|5431.2|5427.2|5442.7|5438.7|5443.7|5439.7|5430.7|5426.7|850
1749612000000|2025-06-11 03:20:00|5443.7|5439.7|5451.7|5447.7|5453.7|5449.7|5442.7|5438.7|1164
1749612300000|2025-06-11 03:25:00|5451.2|5447.2|5449.7|5445.7|5457.7|5453.7|5448.7|5444.7|1519
1749612600000|2025-06-11 03:30:00|5450.2|5446.2|5441.7|5437.7|5451.7|5447.7|5440.7|5436.7|422
1749612900000|2025-06-11 03:35:00|5442.2|5438.2|5443.2|5439.2|5446.7|5442.7|5440.7|5436.7|186
1749613200000|2025-06-11 03:40:00|5443.7|5439.7|5450.7|5446.7|5451.7|5447.7|5442.7|5438.7|247
1749613500000|2025-06-11 03:45:00|5451.2|5447.2|5452.7|5448.7|5454.7|5450.7|5450.7|5446.7|173
1749613800000|2025-06-11 03:50:00|5452.2|5448.2|5457.7|5453.7|5458.7|5454.7|5452.2|5448.2|311
1749614100000|2025-06-11 03:55:00|5456.7|5452.7|5459.7|5455.7|5460.7|5456.7|5456.7|5452.7|374
1749614400000|2025-06-11 04:00:00|5460.9|5451.9|5460.9|5451.9|5461.2|5452.2|5460.3|5451.3|0
1749614700000|2025-06-11 04:05:00|5461|5452|5460.6|5451.6|5461|5452|5460|5451|0
1749615000000|2025-06-11 04:10:00|5460.7|5451.7|5460.7|5451.7|5462|5453|5459.9|5450.9|0
1749615300000|2025-06-11 04:15:00|5460.5|5451.5|5462.1|5453.1|5463.5|5454.5|5460.3|5451.3|0
1749615600000|2025-06-11 04:20:00|5462.2|5453.2|5461.1|5452.1|5462.4|5453.4|5460.8|5451.8|0
1749615900000|2025-06-11 04:25:00|5461.2|5452.2|5457.6|5448.6|5461.7|5452.7|5457.5|5448.5|0
1749616200000|2025-06-11 04:30:00|5457.9|5448.9|5457.3|5448.3|5458.6|5449.6|5457|5448|0
1749616500000|2025-06-11 04:35:00|5457.1|5448.1|5457.4|5448.4|5457.5|5448.5|5455.6|5446.6|0
1749616800000|2025-06-11 04:40:00|5457.6|5448.6|5455.3|5446.3|5457.8|5448.8|5455|5446|0
1749617100000|2025-06-11 04:45:00|5455.5|5446.5|5456.6|5447.6|5456.8|5447.8|5454.7|5445.7|0
1749617400000|2025-06-11 04:50:00|5456.5|5447.5|5456|5447|5456.6|5447.6|5455.3|5446.3|0
1749617700000|2025-06-11 04:55:00|5455.8|5446.8|5453.6|5444.6|5456|5447|5452|5443|9
1749618000000|2025-06-11 05:00:00|5454|5445|5461.7|5457.7|5469.7|5465.7|5454|5445|1874
1749618300000|2025-06-11 05:05:00|5461.2|5457.2|5458.7|5454.7|5461.7|5457.7|5453.2|5449.2|938
1749618600000|2025-06-11 05:10:00|5459.7|5455.7|5460.7|5456.7|5465.2|5461.2|5454.7|5450.7|596
1749618900000|2025-06-11 05:15:00|5460.2|5456.2|5455.7|5451.7|5461.7|5457.7|5448.7|5444.7|496
1749619200000|2025-06-11 05:20:00|5456.2|5452.2|5457.2|5453.2|5457.7|5453.7|5451.7|5447.7|673
1749619500000|2025-06-11 05:25:00|5456.7|5452.7|5462.7|5458.7|5463.7|5459.7|5455.7|5451.7|559
1749619800000|2025-06-11 05:30:00|5461.7|5457.7|5462.7|5458.7|5466.7|5462.7|5460.7|5456.7|633
1749620100000|2025-06-11 05:35:00|5463.7|5459.7|5463.7|5459.7|5467.2|5463.2|5460.7|5456.7|504
1749620400000|2025-06-11 05:40:00|5463.2|5459.2|5461.7|5457.7|5467.2|5463.2|5460.7|5456.7|456
1749620700000|2025-06-11 05:45:00|5462.7|5458.7|5475.7|5471.7|5476.7|5472.7|5462.7|5458.7|1042
1749621000000|2025-06-11 05:50:00|5476.2|5472.2|5482.7|5478.7|5483.7|5479.7|5472.2|5468.2|1331
1749621300000|2025-06-11 05:55:00|5482.2|5478.2|5469.7|5465.7|5484.7|5480.7|5468.7|5464.7|1126
1749621600000|2025-06-11 06:00:00|5470.7|5466.7|5482.7|5478.7|5484.7|5480.7|5470.2|5466.2|1853
1749621900000|2025-06-11 06:05:00|5481.7|5477.7|5483.7|5479.7|5487.7|5483.7|5478.7|5474.7|1592
1749622200000|2025-06-11 06:10:00|5484.7|5480.7|5488.2|5484.2|5491.7|5487.7|5481.7|5477.7|3242
1749622500000|2025-06-11 06:15:00|5488.7|5484.7|5484.7|5480.7|5490.7|5486.7|5483.7|5479.7|1434
1749622800000|2025-06-11 06:20:00|5485.7|5481.7|5481.7|5477.7|5489.7|5485.7|5481.7|5477.7|944
1749623100000|2025-06-11 06:25:00|5482.7|5478.7|5473.7|5469.7|5484.7|5480.7|5471.2|5467.2|1271
1749623400000|2025-06-11 06:30:00|5474.2|5470.2|5476.7|5472.7|5477.2|5473.2|5468.7|5464.7|1100
1749623700000|2025-06-11 06:35:00|5477.2|5473.2|5472.7|5468.7|5478.7|5474.7|5468.7|5464.7|1068
1749624000000|2025-06-11 06:40:00|5473.7|5469.7|5467.7|5463.7|5473.7|5469.7|5465.7|5461.7|687
1749624300000|2025-06-11 06:45:00|5468.2|5464.2|5465.7|5461.7|5469.7|5465.7|5460.7|5456.7|1381
1749624600000|2025-06-11 06:50:00|5465.2|5461.2|5464.7|5460.7|5466.7|5462.7|5459.7|5455.7|833
1749624900000|2025-06-11 06:55:00|5463.7|5459.7|5462.7|5458.7|5466.7|5462.7|5461.7|5457.7|674
1749625200000|2025-06-11 07:00:00|5463.7|5459.7|5460.7|5456.7|5464.7|5460.7|5455.7|5451.7|858
1749625500000|2025-06-11 07:05:00|5461.2|5457.2|5456.7|5452.7|5463.7|5459.7|5454.7|5450.7|442
1749625800000|2025-06-11 07:10:00|5456.2|5452.2|5456.7|5452.7|5459.7|5455.7|5451.7|5447.7|523
1749626100000|2025-06-11 07:15:00|5457.2|5453.2|5458.7|5454.7|5461.7|5457.7|5456.7|5452.7|431
1749626400000|2025-06-11 07:20:00|5457.7|5453.7|5461.7|5457.7|5464.2|5460.2|5457.7|5453.7|370
1749626700000|2025-06-11 07:25:00|5462.7|5458.7|5458.7|5454.7|5462.7|5458.7|5456.7|5452.7|696
1749627000000|2025-06-11 07:30:00|5458.2|5454.2|5448.7|5444.7|5458.7|5454.7|5445.7|5441.7|1247
1749627300000|2025-06-11 07:35:00|5447.7|5443.7|5453.7|5449.7|5455.2|5451.2|5445.7|5441.7|829
1749627600000|2025-06-11 07:40:00|5452.7|5448.7|5451.7|5447.7|5453.7|5449.7|5449.2|5445.2|658
1749627900000|2025-06-11 07:45:00|5451.2|5447.2|5453.7|5449.7|5455.2|5451.2|5448.7|5444.7|554
1749628200000|2025-06-11 07:50:00|5453.2|5449.2|5448.7|5444.7|5453.2|5449.2|5447.7|5443.7|629
1749628500000|2025-06-11 07:55:00|5447.7|5443.7|5452.7|5448.7|5453.7|5449.7|5447.7|5443.7|956
1749628800000|2025-06-11 08:00:00|5451.7|5447.7|5450.7|5446.7|5451.7|5447.7|5446.7|5442.7|1034
1749629100000|2025-06-11 08:05:00|5450.2|5446.2|5452.7|5448.7|5452.7|5448.7|5447.7|5443.7|1353
1749629400000|2025-06-11 08:10:00|5452.2|5448.2|5447.7|5443.7|5452.7|5448.7|5445.7|5441.7|862
1749629700000|2025-06-11 08:15:00|5446.7|5442.7|5448.7|5444.7|5449.2|5445.2|5446.2|5442.2|836
1749630000000|2025-06-11 08:20:00|5447.7|5443.7|5451.7|5447.7|5454.7|5450.7|5447.7|5443.7|921
1749630300000|2025-06-11 08:25:00|5452.7|5448.7|5459.2|5455.2|5459.2|5455.2|5452.7|5448.7|1366
1749630600000|2025-06-11 08:30:00|5460.2|5451.2|5462.7|5453.7|5462.9|5453.9|5459.3|5450.3|0
1749630900000|2025-06-11 08:35:00|5462.8|5453.8|5464.1|5455.1|5464.2|5455.2|5462.5|5453.5|0
1749631200000|2025-06-11 08:40:00|5464|5455|5461.9|5452.9|5464.1|5455.1|5461.1|5452.1|220
1749631500000|2025-06-11 08:45:00|5461.8|5452.8|5462.4|5453.4|5462.5|5453.5|5460.9|5451.9|0
1749631800000|2025-06-11 08:50:00|5462.2|5453.2|5463.1|5454.1|5463.3|5454.3|5461.5|5452.5|0
1749632100000|2025-06-11 08:55:00|5463|5454|5462.2|5453.2|5463|5454|5461.6|5452.6|0
1749632400000|2025-06-11 09:00:00|5462.4|5453.4|5461.1|5452.1|5462.5|5453.5|5459.4|5450.4|0
1749632700000|2025-06-11 09:05:00|5461|5452|5461.1|5452.1|5461.9|5452.9|5460|5451|0
1749633000000|2025-06-11 09:10:00|5461|5452|5460.6|5451.6|5461.5|5452.5|5460|5451|0
1749633300000|2025-06-11 09:15:00|5460.2|5452.2|5459.2|5452.2|5462.2|5455.2|5456.2|5449.2|172
1749633600000|2025-06-11 09:20:00|5460.2|5453.2|5458.2|5450.2|5461.2|5454.2|5458.2|5450.2|26
1749633900000|2025-06-11 09:25:00|5459.2|5451.2|5460.2|5453.2|5460.2|5453.2|5457.2|5450.2|101
1749634200000|2025-06-11 09:30:00|5459.2|5452.2|5459.2|5452.2|5461.2|5453.2|5458.2|5451.2|20
1749634500000|2025-06-11 09:35:00|5458.2|5451.2|5460.2|5453.2|5460.2|5453.2|5457.2|5449.2|7
1749634800000|2025-06-11 09:40:00|5459.2|5452.2|5456.2|5449.2|5461.2|5453.2|5455.2|5448.2|75
1749635100000|2025-06-11 09:45:00|5455.2|5448.2|5454.2|5447.2|5456.2|5449.2|5454.2|5447.2|13
1749635400000|2025-06-11 09:50:00|5455.2|5448.2|5453.2|5446.2|5455.2|5448.2|5452.2|5445.2|6
1749635700000|2025-06-11 09:55:00|5454.2|5445.2|5452.2|5444.2|5454.2|5445.2|5452.2|5444.2|11
1749636000000|2025-06-11 10:00:00|5453.2|5445.2|5452.2|5445.2|5453.2|5446.2|5451.2|5443.2|38
1749636300000|2025-06-11 10:05:00|5451.2|5444.2|5453.2|5446.2|5454.2|5447.2|5451.2|5444.2|15
1749636600000|2025-06-11 10:10:00|5454.2|5447.2|5458.2|5451.2|5461.2|5453.2|5454.2|5447.2|80
1749636900000|2025-06-11 10:15:00|5459.2|5452.2|5457.2|5449.2|5459.2|5452.2|5457.2|5449.2|43
1749637200000|2025-06-11 10:20:00|5456.2|5450.2|5455.2|5448.2|5459.2|5451.2|5455.2|5448.2|50
1749637500000|2025-06-11 10:25:00|5454.2|5447.2|5455.2|5448.2|5455.2|5448.2|5453.2|5446.2|18
1749637800000|2025-06-11 10:30:00|5454.2|5447.2|5456.2|5449.2|5456.2|5449.2|5453.2|5446.2|14
1749638100000|2025-06-11 10:35:00|5455.2|5448.2|5455.2|5447.2|5456.2|5449.2|5453.2|5446.2|5
1749638400000|2025-06-11 10:40:00|5454.2|5448.2|5452.2|5445.2|5455.2|5448.2|5450.2|5442.2|165
1749638700000|2025-06-11 10:45:00|5453.2|5446.2|5454.2|5447.2|5455.2|5447.2|5452.2|5445.2|6
1749639000000|2025-06-11 10:50:00|5453.2|5446.2|5453.2|5446.2|5453.2|5447.2|5449.2|5442.2|18
1749639300000|2025-06-11 10:55:00|5452.2|5445.2|5451.2|5443.2|5454.2|5446.2|5450.2|5443.2|60
1749639600000|2025-06-11 11:00:00|5450.2|5444.2|5450.2|5443.2|5451.2|5444.2|5449.2|5442.2|72
1749639900000|2025-06-11 11:05:00|5451.2|5444.2|5448.2|5441.2|5451.2|5444.2|5447.2|5440.2|14
1749640200000|2025-06-11 11:10:00|5447.2|5440.2|5449.2|5442.2|5449.2|5442.2|5447.2|5440.2|14
1749640500000|2025-06-11 11:15:00|5448.2|5441.2|5447.2|5439.2|5449.2|5442.2|5446.2|5439.2|25
1749640800000|2025-06-11 11:20:00|5446.2|5438.2|5446.2|5439.2|5447.2|5439.2|5444.2|5437.2|72
1749641100000|2025-06-11 11:25:00|5447.2|5440.2|5447.2|5440.2|5448.2|5440.2|5444.2|5437.2|14
1749641400000|2025-06-11 11:30:00|5448.2|5439.2|5448.2|5440.2|5448.2|5441.2|5446.2|5439.2|14
1749641700000|2025-06-11 11:35:00|5447.2|5441.2|5447.2|5440.2|5449.2|5441.2|5447.2|5440.2|13
1749642000000|2025-06-11 11:40:00|5448.2|5441.2|5449.2|5441.2|5449.2|5441.2|5447.2|5440.2|10
1749642300000|2025-06-11 11:45:00|5448.2|5442.2|5449.2|5441.2|5449.2|5442.2|5448.2|5441.2|8
1749642600000|2025-06-11 11:50:00|5448.2|5440.2|5449.2|5442.2|5449.2|5442.2|5447.2|5440.2|1
1749642900000|2025-06-11 11:55:00|5450.2|5443.2|5447.2|5440.2|5451.2|5443.2|5447.2|5440.2|7
1749643200000|2025-06-11 12:00:00|5448.2|5441.2|5456.2|5449.2|5462.2|5454.2|5437.2|5429.2|964
1749643500000|2025-06-11 12:05:00|5455.2|5448.2|5444.2|5437.2|5465.2|5458.2|5442.2|5434.2|143
1749643800000|2025-06-11 12:10:00|5445.2|5438.2|5442.2|5435.2|5450.2|5443.2|5442.2|5434.2|66
1749644100000|2025-06-11 12:15:00|5443.2|5434.2|5443.2|5436.2|5443.2|5436.2|5438.2|5431.2|18
1749644400000|2025-06-11 12:20:00|5444.2|5435.2|5451.2|5444.2|5454.2|5446.2|5443.2|5435.2|59
1749644700000|2025-06-11 12:25:00|5450.2|5443.2|5456.2|5447.2|5459.2|5451.2|5448.2|5440.2|94
1749645000000|2025-06-11 12:30:00|5457.2|5442.2|5471.2|5464.2|5475.2|5467.2|5456.2|5442.2|198
1749645300000|2025-06-11 12:35:00|5472.2|5463.2|5467.2|5459.2|5472.2|5464.2|5466.2|5458.2|196
1749645600000|2025-06-11 12:40:00|5466.2|5458.2|5460.2|5453.2|5469.2|5462.2|5458.2|5451.2|58
1749645900000|2025-06-11 12:45:00|5461.2|5452.2|5458.2|5450.2|5462.2|5454.2|5456.2|5448.2|127
1749646200000|2025-06-11 12:50:00|5459.2|5451.2|5453.2|5445.2|5464.2|5457.2|5450.2|5443.2|98
1749646500000|2025-06-11 12:55:00|5452.2|5444.2|5450.2|5444.2|5453.2|5445.2|5449.2|5441.2|21
1749646800000|2025-06-11 13:00:00|5450.7|5444.7|5448.7|5442.7|5452.2|5446.2|5444.7|5438.7|161
1749647100000|2025-06-11 13:05:00|5448.2|5442.2|5452.7|5446.7|5454.7|5448.7|5448.2|5442.2|55
1749647400000|2025-06-11 13:10:00|5453.2|5447.2|5454.7|5448.7|5455.7|5449.7|5450.7|5444.7|39
1749647700000|2025-06-11 13:15:00|5455.2|5449.2|5456.7|5450.7|5459.2|5453.2|5449.7|5443.7|176
1749648000000|2025-06-11 13:20:00|5456.2|5450.2|5452.7|5446.7|5456.7|5450.7|5450.7|5444.7|7
1749648300000|2025-06-11 13:25:00|5451.7|5445.7|5447.7|5441.7|5451.7|5445.7|5445.7|5439.7|51
1749648600000|2025-06-11 13:30:00|5447.2|5441.2|5458.2|5452.2|5459.7|5453.7|5446.7|5440.7|547
1749648900000|2025-06-11 13:35:00|5458.7|5452.7|5443.2|5437.2|5462.7|5456.7|5442.7|5436.7|441
1749649200000|2025-06-11 13:40:00|5442.7|5436.7|5435.7|5429.7|5443.7|5437.7|5435.7|5429.7|233
1749649500000|2025-06-11 13:45:00|5435.2|5429.2|5432.2|5426.2|5435.7|5429.7|5423.7|5417.7|611
1749649800000|2025-06-11 13:50:00|5432.7|5426.7|5427.2|5421.2|5435.7|5429.7|5426.7|5420.7|220
1749650100000|2025-06-11 13:55:00|5426.7|5420.7|5429.2|5423.2|5431.7|5425.7|5425.2|5419.2|196
1749650400000|2025-06-11 14:00:00|5428.7|5422.7|5431.7|5425.7|5435.7|5429.7|5428.7|5422.7|166
1749650700000|2025-06-11 14:05:00|5432.7|5426.7|5432.7|5426.7|5433.7|5427.7|5428.7|5422.7|107
1749651000000|2025-06-11 14:10:00|5433.2|5427.2|5436.2|5430.2|5436.2|5430.2|5429.7|5423.7|87
1749651300000|2025-06-11 14:15:00|5435.7|5429.7|5440.7|5434.7|5443.7|5437.7|5435.7|5429.7|120
1749651600000|2025-06-11 14:20:00|5438.7|5432.7|5435.7|5429.7|5440.7|5434.7|5432.2|5426.2|156
1749651900000|2025-06-11 14:25:00|5436.2|5430.2|5435.7|5429.7|5437.7|5431.7|5431.7|5425.7|58
1749652200000|2025-06-11 14:30:00|5435.2|5429.2|5438.7|5432.7|5438.7|5432.7|5428.7|5422.7|108
1749652500000|2025-06-11 14:35:00|5439.7|5433.7|5437.7|5431.7|5439.7|5433.7|5435.7|5429.7|117
1749652800000|2025-06-11 14:40:00|5436.7|5430.7|5440.2|5434.2|5440.2|5434.2|5434.7|5428.7|101
1749653100000|2025-06-11 14:45:00|5439.7|5433.7|5436.7|5430.7|5441.7|5435.7|5436.7|5430.7|105
1749653400000|2025-06-11 14:50:00|5437.2|5431.2|5438.7|5432.7|5438.7|5432.7|5434.7|5428.7|181
1749653700000|2025-06-11 14:55:00|5439.2|5433.2|5438.2|5432.2|5440.7|5434.7|5436.7|5430.7|80
1749654000000|2025-06-11 15:00:00|5437.7|5431.7|5436.7|5430.7|5438.7|5432.7|5434.2|5428.2|63
1749654300000|2025-06-11 15:05:00|5436.2|5430.2|5431.7|5425.7|5438.7|5432.7|5428.7|5422.7|405
1749654600000|2025-06-11 15:10:00|5431.2|5425.2|5432.7|5426.7|5433.7|5427.7|5429.7|5423.7|100
1749654900000|2025-06-11 15:15:00|5433.2|5427.2|5438.7|5432.7|5439.2|5433.2|5433.2|5427.2|76
1749655200000|2025-06-11 15:20:00|5438.2|5432.2|5436.7|5430.7|5442.7|5436.7|5436.7|5430.7|69
1749655500000|2025-06-11 15:25:00|5436.2|5430.2|5442.2|5436.2|5442.2|5436.2|5431.7|5425.7|249
1749655800000|2025-06-11 15:30:00|5442.7|5436.7|5442.7|5436.7|5443.7|5437.7|5438.7|5432.7|100
1749656100000|2025-06-11 15:35:00|5443.2|5437.2|5445.2|5439.2|5447.7|5441.7|5442.7|5436.7|275
1749656400000|2025-06-11 15:40:00|5445.7|5439.7|5445.7|5439.7|5448.2|5442.2|5444.2|5438.2|88
1749656700000|2025-06-11 15:45:00|5446.2|5440.2|5449.7|5443.7|5450.7|5444.7|5445.7|5439.7|158
1749657000000|2025-06-11 15:50:00|5450.7|5444.7|5452.7|5446.7|5453.7|5447.7|5450.2|5444.2|94
1749657300000|2025-06-11 15:55:00|5451.7|5445.7|5451.7|5445.7|5452.7|5446.7|5447.7|5441.7|63
1749657600000|2025-06-11 16:00:00|5452.2|5446.2|5450.7|5444.7|5453.7|5447.7|5450.2|5444.2|58
1749657900000|2025-06-11 16:05:00|5451.2|5445.2|5449.2|5443.2|5451.2|5445.2|5446.7|5440.7|39
1749658200000|2025-06-11 16:10:00|5449.7|5443.7|5444.7|5438.7|5449.7|5443.7|5442.2|5436.2|28
1749658500000|2025-06-11 16:15:00|5445.2|5439.2|5441.7|5435.7|5447.2|5441.2|5440.7|5434.7|84
1749658800000|2025-06-11 16:20:00|5441.2|5435.2|5438.7|5432.7|5441.7|5435.7|5436.2|5430.2|63
1749659100000|2025-06-11 16:25:00|5438.2|5432.2|5440.7|5434.7|5441.7|5435.7|5437.7|5431.7|52
1749659400000|2025-06-11 16:30:00|5441.2|5435.2|5438.7|5432.7|5441.7|5435.7|5437.7|5431.7|50
1749659700000|2025-06-11 16:35:00|5438.2|5432.2|5433.2|5427.2|5438.2|5432.2|5433.2|5427.2|39
1749660000000|2025-06-11 16:40:00|5433.7|5427.7|5436.7|5430.7|5437.7|5431.7|5432.7|5426.7|27
1749660300000|2025-06-11 16:45:00|5435.7|5429.7|5438.7|5432.7|5439.2|5433.2|5435.7|5429.7|36
1749660600000|2025-06-11 16:50:00|5439.7|5433.7|5436.2|5430.2|5440.7|5434.7|5434.7|5428.7|42
1749660900000|2025-06-11 16:55:00|5436.7|5430.7|5439.7|5433.7|5439.7|5433.7|5435.7|5429.7|12
1749661200000|2025-06-11 17:00:00|5439.2|5433.2|5443.2|5437.2|5443.7|5437.7|5438.2|5432.2|16
1749661500000|2025-06-11 17:05:00|5442.7|5436.7|5442.7|5436.7|5443.2|5437.2|5440.7|5434.7|9
1749661800000|2025-06-11 17:10:00|5443.2|5437.2|5443.7|5437.7|5444.7|5438.7|5442.7|5436.7|14
1749662100000|2025-06-11 17:15:00|5444.2|5438.2|5441.2|5435.2|5444.7|5438.7|5440.7|5434.7|11
1749662400000|2025-06-11 17:20:00|5440.7|5434.7|5444.7|5438.7|5444.7|5438.7|5440.7|5434.7|35
1749662700000|2025-06-11 17:25:00|5444.2|5438.2|5441.7|5435.7|5444.7|5438.7|5440.7|5434.7|22
1749663000000|2025-06-11 17:30:00|5442.7|5436.7|5441.7|5435.7|5443.2|5437.2|5440.7|5434.7|18
1749663300000|2025-06-11 17:35:00|5442.2|5436.2|5442.7|5436.7|5443.2|5437.2|5441.7|5435.7|21
1749663600000|2025-06-11 17:40:00|5442.2|5436.2|5442.7|5436.7|5443.7|5437.7|5440.2|5434.2|42
1749663900000|2025-06-11 17:45:00|5442.2|5436.2|5440.7|5434.7|5442.7|5436.7|5440.7|5434.7|52
1749664200000|2025-06-11 17:50:00|5440.2|5434.2|5440.7|5434.7|5441.7|5435.7|5439.7|5433.7|50
1749664500000|2025-06-11 17:55:00|5441.7|5435.7|5437.7|5431.7|5441.7|5435.7|5436.7|5430.7|71
1749664800000|2025-06-11 18:00:00|5437.2|5431.2|5432.7|5426.7|5438.7|5432.7|5429.7|5423.7|100
1749665100000|2025-06-11 18:05:00|5432.2|5426.2|5433.7|5427.7|5434.7|5428.7|5430.7|5424.7|52
1749665400000|2025-06-11 18:10:00|5432.7|5426.7|5427.2|5421.2|5432.7|5426.7|5427.2|5421.2|77
1749665700000|2025-06-11 18:15:00|5426.7|5420.7|5423.7|5417.7|5426.7|5420.7|5420.7|5414.7|121
1749666000000|2025-06-11 18:20:00|5424.2|5418.2|5426.7|5420.7|5428.7|5422.7|5423.7|5417.7|69
1749666300000|2025-06-11 18:25:00|5427.2|5421.2|5424.7|5418.7|5427.7|5421.7|5423.2|5417.2|58
1749666600000|2025-06-11 18:30:00|5424.2|5418.2|5424.7|5418.7|5426.7|5420.7|5420.7|5414.7|65
1749666900000|2025-06-11 18:35:00|5423.7|5417.7|5425.7|5419.7|5426.7|5420.7|5423.7|5417.7|46
1749667200000|2025-06-11 18:40:00|5425.2|5419.2|5425.2|5419.2|5426.7|5420.7|5424.2|5418.2|32
1749667500000|2025-06-11 18:45:00|5424.7|5418.7|5426.7|5420.7|5426.7|5420.7|5424.7|5418.7|11
1749667800000|2025-06-11 18:50:00|5426.2|5420.2|5425.7|5419.7|5427.7|5421.7|5425.2|5419.2|31
1749668100000|2025-06-11 18:55:00|5424.7|5418.7|5423.9|5414.9|5424.7|5418.7|5421.7|5414.9|83
1749668400000|2025-06-11 19:00:00|5423.8|5414.8|5422.7|5413.7|5424.1|5415.1|5422.3|5413.3|0
1749668700000|2025-06-11 19:05:00|5422.6|5413.6|5423.2|5414.2|5423.4|5414.4|5420.4|5411.4|0
1749669000000|2025-06-11 19:10:00|5423.3|5414.3|5424.1|5415.1|5424.3|5415.3|5422.7|5413.7|0
1749669300000|2025-06-11 19:15:00|5424|5415|5420.2|5411.2|5424.1|5415.1|5420.1|5411.1|0
1749669600000|2025-06-11 19:20:00|5420.1|5411.1|5422.2|5413.2|5422.4|5413.4|5417.4|5408.4|0
1749669900000|2025-06-11 19:25:00|5422.3|5413.3|5420.8|5411.8|5423.1|5414.1|5419.6|5410.6|0
1749670200000|2025-06-11 19:30:00|5420.7|5411.7|5417.6|5408.6|5422.2|5413.2|5417.5|5408.5|0
1749670500000|2025-06-11 19:35:00|5417.5|5408.5|5420.1|5411.1|5420.9|5411.9|5417.4|5408.4|0
1749670800000|2025-06-11 19:40:00|5420.2|5411.2|5421.9|5412.9|5422|5413|5419.7|5410.7|0
1749671100000|2025-06-11 19:45:00|5422|5413|5419.9|5410.9|5422.2|5413.2|5419.9|5410.9|0
1749671400000|2025-06-11 19:50:00|5420.2|5411.2|5423.4|5414.4|5425.2|5416.2|5420.2|5411.2|0
1749671700000|2025-06-11 19:55:00|5423.3|5414.3|5427.4|5418.4|5428.6|5419.6|5423.2|5414.2|0
1749672000000|2025-06-11 20:00:00|5427.6|5418.6|5427.1|5418.1|5428.1|5419.1|5424.9|5415.9|0
1749672300000|2025-06-11 20:05:00|5427.3|5418.3|5427.5|5418.5|5428.4|5419.4|5426.5|5417.5|0
1749672600000|2025-06-11 20:10:00|5427.6|5418.6|5428|5419|5429|5420|5427.4|5418.4|0
1749672900000|2025-06-11 20:15:00|5428.2|5419.2|5431.1|5422.1|5431.8|5422.8|5427.9|5418.9|0
1749673200000|2025-06-11 20:20:00|5431.3|5422.3|5430.6|5421.6|5431.7|5422.7|5430|5421|0
1749673500000|2025-06-11 20:25:00|5430.4|5421.4|5429.9|5420.9|5431.2|5422.2|5429.6|5420.6|0
1749673800000|2025-06-11 20:30:00|5430|5421|5428.6|5419.6|5430.3|5421.3|5428|5419|0
1749674100000|2025-06-11 20:35:00|5428|5419|5427.7|5418.7|5428.5|5419.5|5426.8|5417.8|0
1749674400000|2025-06-11 20:40:00|5427.6|5418.6|5427|5418|5427.9|5418.9|5426.7|5417.7|0
1749674700000|2025-06-11 20:45:00|5427.5|5418.5|5426.7|5417.7|5427.8|5418.8|5426.3|5417.3|0
1749675000000|2025-06-11 20:50:00|5426.9|5417.9|5427.3|5418.3|5427.7|5418.7|5426.7|5417.7|0
1749675300000|2025-06-11 20:55:00|5427.2|5418.2|5427.5|5418.5|5428.1|5419.1|5426.6|5417.6|0
1749675600000|2025-06-11 21:00:00|5427.6|5418.6|5427.7|5418.7|5428.5|5419.5|5426.9|5417.9|0
1749675900000|2025-06-11 21:05:00|5427.9|5418.9|5428.3|5419.3|5428.3|5419.3|5427.7|5418.7|0
1749676200000|2025-06-11 21:10:00|5428.4|5419.4|5428.5|5419.5|5428.5|5419.5|5428.4|5419.4|0
1749676500000|2025-06-11 21:15:00|5428.6|5419.6|5428|5419|5428.7|5419.7|5428|5419|0
1749676800000|2025-06-11 21:20:00|5427.9|5418.9|5426.2|5417.2|5427.9|5418.9|5426|5417|0
1749677100000|2025-06-11 21:25:00|5426.5|5417.5|5424.8|5415.8|5426.5|5417.5|5424.8|5415.8|0
1749677400000|2025-06-11 21:30:00|5424.7|5415.7|5425.3|5416.3|5425.3|5416.3|5424.6|5415.6|0
1749677700000|2025-06-11 21:35:00|5425.4|5416.4|5425.4|5416.4|5425.4|5416.4|5425.3|5416.3|0
1749678000000|2025-06-11 21:40:00|5425.3|5416.3|5425|5416|5425.3|5416.3|5424.9|5415.9|0
1749678300000|2025-06-11 21:45:00|5425.1|5416.1|5424.9|5415.9|5425.4|5416.4|5424.8|5415.8|0
1749678600000|2025-06-11 21:50:00|5425.2|5416.2|5425.1|5416.1|5425.4|5416.4|5425|5416|0
1749678900000|2025-06-11 21:55:00|5424.9|5415.9|5424.7|5415.7|5425.1|5416.1|5424.6|5415.6|0
1749679200000|2025-06-11 22:00:00|5425.8|5416.8|5422.6|5413.6|5426.2|5417.2|5422.1|5413.1|0
1749679500000|2025-06-11 22:05:00|5422.7|5413.7|5425.7|5416.7|5426.3|5417.3|5422.6|5413.6|0
1749679800000|2025-06-11 22:10:00|5425.6|5416.6|5426.6|5417.6|5426.6|5417.6|5425.3|5416.3|0
1749680100000|2025-06-11 22:15:00|5426.5|5417.5|5425.5|5416.5|5426.5|5417.5|5425.2|5416.2|0
1749680400000|2025-06-11 22:20:00|5425.7|5416.7|5427|5418|5427.7|5418.7|5425.5|5416.5|0
1749680700000|2025-06-11 22:25:00|5426.8|5417.8|5428.7|5419.7|5429.1|5420.1|5426.7|5417.7|0
1749681000000|2025-06-11 22:30:00|5428.8|5419.8|5429.5|5420.5|5429.7|5420.7|5428.7|5419.7|0
1749681300000|2025-06-11 22:35:00|5429.6|5420.6|5427.5|5418.5|5430.1|5421.1|5427.1|5418.1|0
1749681600000|2025-06-11 22:40:00|5427.6|5418.6|5427.5|5418.5|5428.4|5419.4|5426.6|5417.6|0
1749681900000|2025-06-11 22:45:00|5427.6|5418.6|5427.3|5418.3|5427.8|5418.8|5426.7|5417.7|0
1749682200000|2025-06-11 22:50:00|5427.4|5418.4|5422.2|5413.2|5427.4|5418.4|5422.2|5413.2|0
1749682500000|2025-06-11 22:55:00|5422|5413|5420.6|5411.6|5422|5413|5419.1|5410.1|0
1749682800000|2025-06-11 23:00:00|5420|5411|5420.6|5411.6|5421.8|5412.8|5419.8|5410.8|0
1749683100000|2025-06-11 23:05:00|5420.5|5411.5|5421.1|5412.1|5421.4|5412.4|5418.2|5409.2|0
1749683400000|2025-06-11 23:10:00|5421|5412|5419.7|5410.7|5421.6|5412.6|5418.6|5409.6|0
1749683700000|2025-06-11 23:15:00|5419.8|5410.8|5418.8|5409.8|5420.1|5411.1|5418.4|5409.4|0
1749684000000|2025-06-11 23:20:00|5418.7|5409.7|5420.5|5411.5|5421|5412|5418.6|5409.6|0
1749684300000|2025-06-11 23:25:00|5420.4|5411.4|5419.7|5410.7|5420.6|5411.6|5419.1|5410.1|0
1749684600000|2025-06-11 23:30:00|5419.6|5410.6|5421.1|5412.1|5421.2|5412.2|5419.3|5410.3|0
1749684900000|2025-06-11 23:35:00|5421.5|5412.5|5422.9|5413.9|5423.7|5414.7|5421.4|5412.4|0
1749685200000|2025-06-11 23:40:00|5423.1|5414.1|5423.3|5414.3|5424.7|5415.7|5423.1|5414.1|0
1749685500000|2025-06-11 23:45:00|5423.2|5414.2|5421.3|5412.3|5423.2|5414.2|5420.9|5411.9|0
1749685800000|2025-06-11 23:50:00|5421.2|5412.2|5421.1|5412.1|5421.4|5412.4|5420|5411|0
1749686100000|2025-06-11 23:55:00|5421.2|5412.2|5420.6|5411.6|5422|5413|5420.4|5411.4|0
1749686400000|2025-06-12 00:00:00|5420.7|5411.7|5419.7|5410.7|5422.3|5413.3|5419.6|5410.6|0
1749686700000|2025-06-12 00:05:00|5419.5|5410.5|5418.9|5409.9|5419.6|5410.6|5417|5408|0
1749687000000|2025-06-12 00:10:00|5418.6|5409.6|5418.8|5409.8|5420.1|5411.1|5418.1|5409.1|0
1749687300000|2025-06-12 00:15:00|5418.9|5409.9|5418.5|5409.5|5419.6|5410.6|5417.9|5408.9|0
1749687600000|2025-06-12 00:20:00|5418.4|5409.4|5418.7|5409.7|5420.3|5411.3|5418.4|5409.4|0
1749687900000|2025-06-12 00:25:00|5418.6|5409.6|5416|5407|5420|5411|5415|5406|0
1749688200000|2025-06-12 00:30:00|5416.2|5407.2|5419|5410|5419.4|5410.4|5415.8|5406.8|0
1749688500000|2025-06-12 00:35:00|5419.1|5410.1|5416.4|5407.4|5419.3|5410.3|5413.8|5404.8|0
1749688800000|2025-06-12 00:40:00|5416.3|5407.3|5416.7|5407.7|5417.7|5408.7|5414.2|5405.2|0
1749689100000|2025-06-12 00:45:00|5416.6|5407.6|5415|5406|5416.6|5407.6|5415|5406|0
1749689400000|2025-06-12 00:50:00|5414.8|5405.8|5411.4|5402.4|5414.8|5405.8|5410.8|5401.8|0
1749689700000|2025-06-12 00:55:00|5411.3|5402.3|5413.4|5404.4|5413.4|5404.4|5411.1|5402.1|0
1749690000000|2025-06-12 01:00:00|5413.5|5404.5|5418.5|5409.5|5418.6|5409.6|5413.4|5404.4|0
1749690300000|2025-06-12 01:05:00|5418.4|5409.4|5419|5410|5419.9|5410.9|5418.3|5409.3|0
1749690600000|2025-06-12 01:10:00|5419.1|5410.1|5421.9|5412.9|5422.4|5413.4|5418.9|5409.9|0
1749690900000|2025-06-12 01:15:00|5422.5|5413.5|5393.7|5389.7|5433.7|5429.7|5383.7|5379.7|3371
1749691200000|2025-06-12 01:20:00|5393.2|5389.2|5379.7|5375.7|5394.2|5390.2|5371.7|5367.7|2373
1749691500000|2025-06-12 01:25:00|5378.2|5374.2|5377.2|5373.2|5384.7|5380.7|5375.2|5371.2|850
1749691800000|2025-06-12 01:30:00|5376.7|5372.7|5391.7|5387.7|5394.7|5390.7|5374.7|5370.7|4758
1749692100000|2025-06-12 01:35:00|5392.2|5388.2|5376.7|5372.7|5392.7|5388.7|5368.7|5364.7|2660
1749692400000|2025-06-12 01:40:00|5375.7|5371.7|5385.7|5381.7|5387.7|5383.7|5373.7|5369.7|2192
1749692700000|2025-06-12 01:45:00|5385.2|5381.2|5383.7|5379.7|5390.7|5386.7|5379.7|5375.7|1610
1749693000000|2025-06-12 01:50:00|5383.2|5379.2|5373.7|5369.7|5390.7|5386.7|5373.2|5369.2|1570
1749693300000|2025-06-12 01:55:00|5374.2|5370.2|5388.5|5384.5|5390.5|5386.5|5372|5368|1810
1749693600000|2025-06-12 02:00:00|5388|5384|5384.5|5380.5|5389.5|5385.5|5380.5|5376.5|1002
1749693900000|2025-06-12 02:05:00|5385|5381|5383.5|5379.5|5390.5|5386.5|5378.5|5374.5|996
1749694200000|2025-06-12 02:10:00|5383|5379|5381|5377|5389.5|5385.5|5380.5|5376.5|661
1749694500000|2025-06-12 02:15:00|5381.5|5377.5|5382.5|5378.5|5385.5|5381.5|5377.5|5373.5|691
1749694800000|2025-06-12 02:20:00|5383.5|5379.5|5378.5|5374.5|5386.5|5382.5|5376.5|5372.5|913
1749695100000|2025-06-12 02:25:00|5379.5|5375.5|5385|5381|5387.5|5383.5|5376.5|5372.5|670
1749695400000|2025-06-12 02:30:00|5384.5|5380.5|5395.5|5391.5|5396.5|5392.5|5381.5|5377.5|1034
1749695700000|2025-06-12 02:35:00|5396.5|5392.5|5404.5|5400.5|5405|5401|5393.5|5389.5|3617
1749696000000|2025-06-12 02:40:00|5405.5|5401.5|5400.5|5396.5|5407|5403|5399.5|5395.5|1919
1749696300000|2025-06-12 02:45:00|5400|5396|5397|5393|5400.5|5396.5|5392.5|5388.5|862
1749696600000|2025-06-12 02:50:00|5397.5|5393.5|5394.5|5390.5|5398.5|5394.5|5390.5|5386.5|652
1749696900000|2025-06-12 02:55:00|5395.5|5391.5|5403|5399|5411|5407|5394.5|5390.5|1911
1749697200000|2025-06-12 03:00:00|5403.5|5399.5|5400|5396|5406|5402|5398.5|5394.5|654
1749697500000|2025-06-12 03:05:00|5399.5|5395.5|5398.5|5394.5|5406|5402|5396.5|5392.5|332
1749697800000|2025-06-12 03:10:00|5399.5|5395.5|5398.5|5394.5|5403.5|5399.5|5395.5|5391.5|365
1749698100000|2025-06-12 03:15:00|5399|5395|5390|5386|5399|5395|5389|5385|586
1749698400000|2025-06-12 03:20:00|5389.5|5385.5|5397|5393|5397|5393|5386.5|5382.5|559
1749698700000|2025-06-12 03:25:00|5397.5|5393.5|5401|5397|5404.5|5400.5|5397.5|5393.5|757
1749699000000|2025-06-12 03:30:00|5400.5|5396.5|5400|5396|5401.5|5397.5|5398.5|5394.5|801
1749699300000|2025-06-12 03:35:00|5400.5|5396.5|5399|5395|5401.5|5397.5|5395.5|5391.5|294
1749699600000|2025-06-12 03:40:00|5398.5|5394.5|5398.5|5394.5|5399.5|5395.5|5396.5|5392.5|65
1749699900000|2025-06-12 03:45:00|5399|5395|5398.5|5394.5|5400.5|5396.5|5396.5|5392.5|67
1749700200000|2025-06-12 03:50:00|5398|5394|5397|5393|5400|5396|5395.5|5391.5|82
1749700500000|2025-06-12 03:55:00|5396.5|5392.5|5397.5|5393.5|5398.5|5394.5|5395.5|5391.5|69
1749700800000|2025-06-12 04:00:00|5399.5|5390.5|5402.2|5393.2|5402.2|5393.2|5398.9|5389.9|0
1749701100000|2025-06-12 04:05:00|5402.1|5393.1|5401.2|5392.2|5402.2|5393.2|5401.1|5392.1|0
1749701400000|2025-06-12 04:10:00|5401.3|5392.3|5400|5391|5401.5|5392.5|5399.7|5390.7|0
1749701700000|2025-06-12 04:15:00|5399.9|5390.9|5401.2|5392.2|5401.6|5392.6|5399.9|5390.9|0
1749702000000|2025-06-12 04:20:00|5401.3|5392.3|5401.6|5392.6|5401.8|5392.8|5401|5392|0
1749702300000|2025-06-12 04:25:00|5401.5|5392.5|5401.6|5392.6|5401.9|5392.9|5400.7|5391.7|0
1749702600000|2025-06-12 04:30:00|5401.7|5392.7|5400.8|5391.8|5401.7|5392.7|5400.3|5391.3|0
1749702900000|2025-06-12 04:35:00|5400.7|5391.7|5399.6|5390.6|5400.7|5391.7|5399|5390|0
1749703200000|2025-06-12 04:40:00|5399.7|5390.7|5400.6|5391.6|5400.7|5391.7|5399.7|5390.7|0
1749703500000|2025-06-12 04:45:00|5400.5|5391.5|5401.8|5392.8|5402.3|5393.3|5400.5|5391.5|0
1749703800000|2025-06-12 04:50:00|5401.9|5392.9|5402.2|5393.2|5402.6|5393.6|5401.4|5392.4|0
1749704100000|2025-06-12 04:55:00|5402.3|5393.3|5403.1|5394.1|5403.3|5394.3|5402.2|5393.2|1
1749704400000|2025-06-12 05:00:00|5403|5394|5392.5|5388.5|5403|5396|5386.5|5382.5|1191
1749704700000|2025-06-12 05:05:00|5392|5388|5383.5|5379.5|5393.5|5389.5|5383.5|5379.5|449
1749705000000|2025-06-12 05:10:00|5382.5|5378.5|5386.5|5382.5|5386.5|5382.5|5380.5|5376.5|560
1749705300000|2025-06-12 05:15:00|5385.5|5381.5|5382.5|5378.5|5389.5|5385.5|5382|5378|395
1749705600000|2025-06-12 05:20:00|5383|5379|5377|5373|5385.5|5381.5|5376|5372|904
1749705900000|2025-06-12 05:25:00|5377.5|5373.5|5360|5356|5377.5|5373.5|5359.5|5355.5|2026
1749706200000|2025-06-12 05:30:00|5361.5|5357.5|5362.5|5358.5|5369.5|5365.5|5358.5|5354.5|2628
1749706500000|2025-06-12 05:35:00|5362|5358|5359.5|5355.5|5368.5|5364.5|5358.5|5354.5|1695
1749706800000|2025-06-12 05:40:00|5358.5|5354.5|5353.5|5349.5|5359.5|5355.5|5349.5|5345.5|2379
1749707100000|2025-06-12 05:45:00|5354.5|5350.5|5363.5|5359.5|5364.5|5360.5|5353.5|5349.5|1449
1749707400000|2025-06-12 05:50:00|5364.5|5360.5|5357.5|5353.5|5364.5|5360.5|5357.5|5353.5|952
1749707700000|2025-06-12 05:55:00|5358|5354|5359.5|5355.5|5361.5|5357.5|5356.5|5352.5|597
1749708000000|2025-06-12 06:00:00|5358.5|5354.5|5359.5|5355.5|5363|5359|5353.5|5349.5|753
1749708300000|2025-06-12 06:05:00|5360|5356|5360.5|5356.5|5361.5|5357.5|5355.5|5351.5|636
1749708600000|2025-06-12 06:10:00|5361|5357|5366|5362|5366|5362|5357|5353|1426
1749708900000|2025-06-12 06:15:00|5366.5|5362.5|5368.5|5364.5|5369.5|5365.5|5365.5|5361.5|655
1749709200000|2025-06-12 06:20:00|5369|5365|5372.5|5368.5|5373|5369|5365.5|5361.5|499
1749709500000|2025-06-12 06:25:00|5371.5|5367.5|5364|5360|5373.5|5369.5|5363.5|5359.5|727
1749709800000|2025-06-12 06:30:00|5362.5|5358.5|5368.5|5364.5|5368.5|5364.5|5359.5|5355.5|771
1749710100000|2025-06-12 06:35:00|5368|5364|5365.5|5361.5|5369.5|5365.5|5365.5|5361.5|459
1749710400000|2025-06-12 06:40:00|5364.5|5360.5|5366.5|5362.5|5369|5365|5362.5|5358.5|569
1749710700000|2025-06-12 06:45:00|5366|5362|5361.5|5357.5|5368.5|5364.5|5359.5|5355.5|630
1749711000000|2025-06-12 06:50:00|5362.5|5358.5|5365.5|5361.5|5365.5|5361.5|5361.5|5357.5|613
1749711300000|2025-06-12 06:55:00|5366|5362|5366.5|5362.5|5367.5|5363.5|5364.5|5360.5|647
1749711600000|2025-06-12 07:00:00|5366|5362|5375.5|5371.5|5375.5|5371.5|5360.5|5356.5|1039
1749711900000|2025-06-12 07:05:00|5376|5372|5362|5358|5377.5|5373.5|5361.5|5357.5|459
1749712200000|2025-06-12 07:10:00|5361.5|5357.5|5353.5|5349.5|5364.5|5360.5|5353.5|5349.5|392
1749712500000|2025-06-12 07:15:00|5352.5|5348.5|5353.5|5349.5|5353.5|5349.5|5348.5|5344.5|519
1749712800000|2025-06-12 07:20:00|5353|5349|5351.5|5347.5|5355.5|5351.5|5350.5|5346.5|279
1749713100000|2025-06-12 07:25:00|5352|5348|5347.5|5343.5|5352.5|5348.5|5347.5|5343.5|805
1749713400000|2025-06-12 07:30:00|5347|5343|5337|5333|5347.5|5343.5|5335.5|5331.5|2357
1749713700000|2025-06-12 07:35:00|5337.5|5333.5|5329.5|5325.5|5337.5|5333.5|5329.5|5325.5|1925
1749714000000|2025-06-12 07:40:00|5328.5|5324.5|5334|5330|5334|5330|5325|5321|2809
1749714300000|2025-06-12 07:45:00|5333.5|5329.5|5336.5|5332.5|5336.5|5332.5|5331.5|5327.5|1371
1749714600000|2025-06-12 07:50:00|5336|5332|5324.5|5320.5|5336|5332|5323.5|5319.5|1257
1749714900000|2025-06-12 07:55:00|5325.5|5321.5|5330|5326|5331|5327|5324.5|5320.5|2090
1749715200000|2025-06-12 08:00:00|5329.5|5325.5|5333.5|5329.5|5334.5|5330.5|5329.5|5325.5|1291
1749715500000|2025-06-12 08:05:00|5334|5330|5338.5|5334.5|5339.5|5335.5|5331.5|5327.5|1663
1749715800000|2025-06-12 08:10:00|5337.5|5333.5|5337.5|5333.5|5340.5|5336.5|5337.5|5333.5|850
1749716100000|2025-06-12 08:15:00|5338.5|5334.5|5341.5|5337.5|5342|5338|5336.5|5332.5|1909
1749716400000|2025-06-12 08:20:00|5342|5338|5342.5|5338.5|5343.5|5339.5|5341|5337|938
1749716700000|2025-06-12 08:25:00|5342|5338|5345|5341|5345.5|5341.5|5341|5337|757
1749717000000|2025-06-12 08:30:00|5347|5338|5346.1|5337.1|5347.4|5338.4|5345.4|5336.4|0
1749717300000|2025-06-12 08:35:00|5346|5337|5346.7|5337.7|5347.4|5338.4|5344.7|5335.7|390
1749717600000|2025-06-12 08:40:00|5346.5|5337.5|5349.3|5340.3|5350.2|5341.2|5346.5|5337.5|0
1749717900000|2025-06-12 08:45:00|5349.4|5340.4|5352.5|5343.5|5353.2|5344.2|5348.3|5339.3|0
1749718200000|2025-06-12 08:50:00|5352.9|5343.9|5353.8|5344.8|5354.3|5345.3|5352.5|5343.5|0
1749718500000|2025-06-12 08:55:00|5354.4|5345.4|5354.8|5345.8|5355.4|5346.4|5353.6|5344.6|0
1749718800000|2025-06-12 09:00:00|5355|5346|5354.5|5345.5|5356.7|5347.7|5353.8|5344.8|0
1749719100000|2025-06-12 09:05:00|5354.8|5345.8|5356.4|5347.4|5356.9|5347.9|5354.8|5345.8|0
1749719400000|2025-06-12 09:10:00|5356.5|5347.5|5355.3|5346.3|5357.4|5348.4|5355.3|5346.3|0
1749719700000|2025-06-12 09:15:00|5350|5342|5346|5339|5350|5342|5343|5336|221
1749720000000|2025-06-12 09:20:00|5347|5340|5342|5335|5350|5343|5342|5334|296
1749720300000|2025-06-12 09:25:00|5341|5334|5344|5336|5346|5339|5339|5331|116
1749720600000|2025-06-12 09:30:00|5343|5335|5343|5336|5344|5337|5341|5334|3
1749720900000|2025-06-12 09:35:00|5344|5337|5345|5338|5346|5339|5343|5336|8
1749721200000|2025-06-12 09:40:00|5344|5337|5343|5335|5344|5338|5341|5334|6
1749721500000|2025-06-12 09:45:00|5342|5336|5347|5340|5347|5340|5342|5336|72
1749721800000|2025-06-12 09:50:00|5346|5339|5349|5341|5350|5343|5346|5339|38
1749722100000|2025-06-12 09:55:00|5348|5342|5345|5338|5349|5342|5345|5338|56
1749722400000|2025-06-12 10:00:00|5344|5337|5346|5338|5348|5341|5343|5335|23
1749722700000|2025-06-12 10:05:00|5345|5339|5344|5336|5347|5340|5343|5336|9
1749723000000|2025-06-12 10:10:00|5343|5337|5347|5339|5348|5341|5343|5337|7
1749723300000|2025-06-12 10:15:00|5346|5340|5349|5342|5351|5344|5346|5339|14
1749723600000|2025-06-12 10:20:00|5350|5343|5351|5343|5351|5344|5344|5337|221
1749723900000|2025-06-12 10:25:00|5350|5342|5353|5346|5356|5348|5348|5341|264
1749724200000|2025-06-12 10:30:00|5354|5347|5354|5347|5357|5350|5353|5346|39
1749724500000|2025-06-12 10:35:00|5355|5348|5357|5349|5357|5350|5350|5343|130
1749724800000|2025-06-12 10:40:00|5356|5350|5358|5351|5362|5354|5355|5348|125
1749725100000|2025-06-12 10:45:00|5359|5352|5361|5353|5362|5354|5358|5352|79
1749725400000|2025-06-12 10:50:00|5362|5354|5363|5356|5363|5356|5361|5353|101
1749725700000|2025-06-12 10:55:00|5364|5357|5360|5353|5364|5357|5359|5352|47
1749726000000|2025-06-12 11:00:00|5361|5354|5362|5355|5363|5356|5360|5353|14
1749726300000|2025-06-12 11:05:00|5361|5354|5362|5355|5363|5356|5359|5352|11
1749726600000|2025-06-12 11:10:00|5363|5354|5359|5352|5363|5355|5359|5352|7
1749726900000|2025-06-12 11:15:00|5360|5353|5359|5352|5361|5353|5358|5351|12
1749727200000|2025-06-12 11:20:00|5358|5351|5360|5353|5360|5353|5358|5351|6
1749727500000|2025-06-12 11:25:00|5359|5352|5358|5351|5362|5355|5358|5351|8
1749727800000|2025-06-12 11:30:00|5357|5350|5359|5352|5361|5354|5357|5350|14
1749728100000|2025-06-12 11:35:00|5358|5351|5356|5349|5359|5351|5355|5348|18
1749728400000|2025-06-12 11:40:00|5357|5350|5359|5351|5359|5352|5356|5349|8
1749728700000|2025-06-12 11:45:00|5360|5352|5359|5352|5360|5353|5359|5351|20
1749729000000|2025-06-12 11:50:00|5358|5351|5358|5351|5359|5352|5355|5348|11
1749729300000|2025-06-12 11:55:00|5359|5352|5358|5351|5360|5352|5357|5350|14
1749729600000|2025-06-12 12:00:00|5359|5352|5359|5352|5360|5353|5358|5351|13
1749729900000|2025-06-12 12:05:00|5360|5353|5357|5350|5360|5353|5357|5350|114
1749730200000|2025-06-12 12:10:00|5356|5349|5359|5352|5360|5353|5356|5349|39
1749730500000|2025-06-12 12:15:00|5360|5353|5361|5354|5362|5355|5359|5353|8
1749730800000|2025-06-12 12:20:00|5362|5355|5360|5353|5362|5355|5360|5353|15
1749731100000|2025-06-12 12:25:00|5359|5352|5354|5345|5359|5352|5351|5344|152
1749731400000|2025-06-12 12:30:00|5355|5346|5358|5350|5359|5352|5352|5344|172
1749731700000|2025-06-12 12:35:00|5357|5351|5366|5359|5368|5361|5357|5351|157
1749732000000|2025-06-12 12:40:00|5367|5360|5371|5364|5371|5364|5367|5360|96
1749732300000|2025-06-12 12:45:00|5370|5363|5369|5362|5371|5364|5368|5361|23
1749732600000|2025-06-12 12:50:00|5368|5361|5369|5362|5371|5364|5368|5361|26
1749732900000|2025-06-12 12:55:00|5370|5363|5367|5361|5372|5365|5367|5360|38
1749733200000|2025-06-12 13:00:00|5367.5|5361.5|5369|5363|5374|5368|5366.5|5360.5|96
1749733500000|2025-06-12 13:05:00|5368.5|5362.5|5368.5|5362.5|5370.5|5364.5|5367|5361|53
1749733800000|2025-06-12 13:10:00|5368|5362|5366.5|5360.5|5368.5|5362.5|5365.5|5359.5|41
1749734100000|2025-06-12 13:15:00|5366|5360|5366.5|5360.5|5367.5|5361.5|5365.5|5359.5|72
1749734400000|2025-06-12 13:20:00|5366|5360|5363.5|5357.5|5366|5360|5363.5|5357.5|87
1749734700000|2025-06-12 13:25:00|5363|5357|5363.5|5357.5|5365.5|5359.5|5361.5|5355.5|64
1749735000000|2025-06-12 13:30:00|5362|5356|5353.5|5347.5|5362|5356|5347.5|5341.5|820
1749735300000|2025-06-12 13:35:00|5353|5347|5364.5|5358.5|5366.5|5360.5|5350.5|5344.5|187
1749735600000|2025-06-12 13:40:00|5365|5359|5367.5|5361.5|5370.5|5364.5|5364.5|5358.5|147
1749735900000|2025-06-12 13:45:00|5367|5361|5366|5360|5372.5|5366.5|5364|5358|176
1749736200000|2025-06-12 13:50:00|5366.5|5360.5|5364.5|5358.5|5369|5363|5362.5|5356.5|116
1749736500000|2025-06-12 13:55:00|5364|5358|5364.5|5358.5|5366.5|5360.5|5359.5|5353.5|79
1749736800000|2025-06-12 14:00:00|5365|5359|5363.5|5357.5|5366.5|5360.5|5360|5354|37
1749737100000|2025-06-12 14:05:00|5364.5|5358.5|5364.5|5358.5|5365.5|5359.5|5361.5|5355.5|78
1749737400000|2025-06-12 14:10:00|5364|5358|5363.5|5357.5|5365.5|5359.5|5361|5355|123
1749737700000|2025-06-12 14:15:00|5362.5|5356.5|5366.5|5360.5|5367.5|5361.5|5362.5|5356.5|275
1749738000000|2025-06-12 14:20:00|5367.5|5361.5|5370.5|5364.5|5370.5|5364.5|5364.5|5358.5|82
1749738300000|2025-06-12 14:25:00|5371.5|5365.5|5366.5|5360.5|5371.5|5365.5|5363.5|5357.5|209
1749738600000|2025-06-12 14:30:00|5367.5|5361.5|5364|5358|5368.5|5362.5|5363.5|5357.5|49
1749738900000|2025-06-12 14:35:00|5363.5|5357.5|5362.5|5356.5|5364.5|5358.5|5359.5|5353.5|153
1749739200000|2025-06-12 14:40:00|5363|5357|5364.5|5358.5|5366|5360|5362|5356|23
1749739500000|2025-06-12 14:45:00|5365|5359|5367.5|5361.5|5367.5|5361.5|5363.5|5357.5|28
1749739800000|2025-06-12 14:50:00|5367|5361|5367.5|5361.5|5368.5|5362.5|5363.5|5357.5|75
1749740100000|2025-06-12 14:55:00|5368|5362|5362.5|5356.5|5368|5362|5361.5|5355.5|43
1749740400000|2025-06-12 15:00:00|5363|5357|5361.5|5355.5|5363.5|5357.5|5358.5|5352.5|36
1749740700000|2025-06-12 15:05:00|5361|5355|5358.5|5352.5|5362.5|5356.5|5358.5|5352.5|24
1749741000000|2025-06-12 15:10:00|5359|5353|5359.5|5353.5|5361.5|5355.5|5357|5351|29
1749741300000|2025-06-12 15:15:00|5359|5353|5357.5|5351.5|5359.5|5353.5|5355.5|5349.5|12
1749741600000|2025-06-12 15:20:00|5356.5|5350.5|5353.5|5347.5|5357.5|5351.5|5352.5|5346.5|106
1749741900000|2025-06-12 15:25:00|5353|5347|5353.5|5347.5|5356.5|5350.5|5352|5346|103
1749742200000|2025-06-12 15:30:00|5353|5347|5354|5348|5354.5|5348.5|5350.5|5344.5|57
1749742500000|2025-06-12 15:35:00|5354.5|5348.5|5354.5|5348.5|5356|5350|5352.5|5346.5|62
1749742800000|2025-06-12 15:40:00|5355|5349|5356.5|5350.5|5356.5|5350.5|5354|5348|14
1749743100000|2025-06-12 15:45:00|5357.5|5351.5|5356.5|5350.5|5357.5|5351.5|5354.5|5348.5|53
1749743400000|2025-06-12 15:50:00|5356|5350|5359.5|5353.5|5359.5|5353.5|5355.5|5349.5|46
1749743700000|2025-06-12 15:55:00|5359|5353|5357.5|5351.5|5359.5|5353.5|5356.5|5350.5|31
1749744000000|2025-06-12 16:00:00|5358.5|5352.5|5357.5|5351.5|5359.5|5353.5|5357|5351|41
1749744300000|2025-06-12 16:05:00|5357|5351|5361|5355|5361.5|5355.5|5356.5|5350.5|82
1749744600000|2025-06-12 16:10:00|5361.5|5355.5|5362.5|5356.5|5362.5|5356.5|5361.5|5355.5|28
1749744900000|2025-06-12 16:15:00|5363|5357|5362.5|5356.5|5363.5|5357.5|5361.5|5355.5|10
1749745200000|2025-06-12 16:20:00|5363|5357|5361.5|5355.5|5364|5358|5361.5|5355.5|11
1749745500000|2025-06-12 16:25:00|5361|5355|5362.5|5356.5|5364.5|5358.5|5360.5|5354.5|17
1749745800000|2025-06-12 16:30:00|5363|5357|5364.5|5358.5|5365.5|5359.5|5359|5353|63
1749746100000|2025-06-12 16:35:00|5365|5359|5364.5|5358.5|5365.5|5359.5|5363|5357|40
1749746400000|2025-06-12 16:40:00|5364|5358|5365.5|5359.5|5365.5|5359.5|5364|5358|29
1749746700000|2025-06-12 16:45:00|5365|5359|5364.5|5358.5|5365.5|5359.5|5363.5|5357.5|38
1749747000000|2025-06-12 16:50:00|5365|5359|5364|5358|5365.5|5359.5|5363.5|5357.5|35
1749747300000|2025-06-12 16:55:00|5364.5|5358.5|5364.5|5358.5|5365.5|5359.5|5363.5|5357.5|33
1749747600000|2025-06-12 17:00:00|5364|5358|5364.5|5358.5|5366|5360|5363|5357|37
1749747900000|2025-06-12 17:05:00|5365|5359|5363.5|5357.5|5365.5|5359.5|5362.5|5356.5|36
1749748200000|2025-06-12 17:10:00|5363|5357|5365.5|5359.5|5365.5|5359.5|5363|5357|22
1749748500000|2025-06-12 17:15:00|5365|5359|5365.5|5359.5|5365.5|5359.5|5363.5|5357.5|35
1749748800000|2025-06-12 17:20:00|5366|5360|5362.5|5356.5|5367.5|5361.5|5362|5356|49
1749749100000|2025-06-12 17:25:00|5362|5356|5362.5|5356.5|5363.5|5357.5|5361.5|5355.5|40
1749749400000|2025-06-12 17:30:00|5363|5357|5365.5|5359.5|5366.5|5360.5|5362.5|5356.5|22
1749749700000|2025-06-12 17:35:00|5365|5359|5365.5|5359.5|5365.5|5359.5|5363.5|5357.5|33
1749750000000|2025-06-12 17:40:00|5366.5|5360.5|5368|5362|5368|5362|5366.5|5360.5|33
1749750300000|2025-06-12 17:45:00|5367.5|5361.5|5367.5|5361.5|5368.5|5362.5|5366.5|5360.5|44
1749750600000|2025-06-12 17:50:00|5368.5|5362.5|5366.5|5360.5|5368.5|5362.5|5366.5|5360.5|28
1749750900000|2025-06-12 17:55:00|5366|5360|5363.5|5357.5|5366.5|5360.5|5363|5357|27
1749751200000|2025-06-12 18:00:00|5363|5357|5362.5|5356.5|5363.5|5357.5|5361.5|5355.5|5
1749751500000|2025-06-12 18:05:00|5363|5357|5361|5355|5363.5|5357.5|5361|5355|16
1749751800000|2025-06-12 18:10:00|5361.5|5355.5|5361|5355|5362.5|5356.5|5360.5|5354.5|11
1749752100000|2025-06-12 18:15:00|5361.5|5355.5|5361.5|5355.5|5363.5|5357.5|5361.5|5355.5|23
1749752400000|2025-06-12 18:20:00|5362|5356|5361.5|5355.5|5363.5|5357.5|5361.5|5355.5|6
1749752700000|2025-06-12 18:25:00|5361|5355|5360.5|5354.5|5362.5|5356.5|5360.5|5354.5|7
1749753000000|2025-06-12 18:30:00|5360|5354|5361|5355|5361.5|5355.5|5358.5|5352.5|14
1749753300000|2025-06-12 18:35:00|5361.5|5355.5|5363|5357|5363.5|5357.5|5361.5|5355.5|17
1749753600000|2025-06-12 18:40:00|5362.5|5356.5|5361.5|5355.5|5363.5|5357.5|5361|5355|5
1749753900000|2025-06-12 18:45:00|5361|5355|5362.5|5356.5|5363.5|5357.5|5360.5|5354.5|40
1749754200000|2025-06-12 18:50:00|5361.5|5355.5|5360|5354|5362|5356|5359.5|5353.5|16
1749754500000|2025-06-12 18:55:00|5359.5|5353.5|5364.2|5355.2|5364.2|5357|5359.5|5353.5|53
1749754800000|2025-06-12 19:00:00|5364.1|5355.1|5364.3|5355.3|5365.3|5356.3|5364.1|5355.1|0
1749755100000|2025-06-12 19:05:00|5364.2|5355.2|5364.9|5355.9|5364.9|5355.9|5364|5355|0
1749755400000|2025-06-12 19:10:00|5364.8|5355.8|5364.7|5355.7|5365.1|5356.1|5364.6|5355.6|0
1749755700000|2025-06-12 19:15:00|5364.8|5355.8|5365.1|5356.1|5365.3|5356.3|5364.8|5355.8|0
1749756000000|2025-06-12 19:20:00|5365|5356|5364.1|5355.1|5365.3|5356.3|5364|5355|0
1749756300000|2025-06-12 19:25:00|5364|5355|5361|5352|5364.1|5355.1|5360.8|5351.8|0
1749756600000|2025-06-12 19:30:00|5360.9|5351.9|5360.2|5351.2|5361|5352|5359|5350|0
1749756900000|2025-06-12 19:35:00|5360.1|5351.1|5361.4|5352.4|5361.4|5352.4|5359.2|5350.2|0
1749757200000|2025-06-12 19:40:00|5361.3|5352.3|5358.7|5349.7|5361.3|5352.3|5358.6|5349.6|0
1749757500000|2025-06-12 19:45:00|5358.6|5349.6|5358|5349|5359|5350|5357.9|5348.9|0
1749757800000|2025-06-12 19:50:00|5357.8|5348.8|5356.8|5347.8|5360.4|5351.4|5355.8|5346.8|0
1749758100000|2025-06-12 19:55:00|5356.7|5347.7|5360.1|5351.1|5362.7|5353.7|5356.4|5347.4|0
1749758400000|2025-06-12 20:00:00|5360.4|5351.4|5358.5|5349.5|5360.5|5351.5|5358|5349|0
1749758700000|2025-06-12 20:05:00|5359.1|5350.1|5358.8|5349.8|5360.1|5351.1|5358.1|5349.1|0
1749759000000|2025-06-12 20:10:00|5358.7|5349.7|5358.1|5349.1|5359.8|5350.8|5358.1|5349.1|0
1749759300000|2025-06-12 20:15:00|5358|5349|5357.2|5348.2|5358.5|5349.5|5357|5348|0
1749759600000|2025-06-12 20:20:00|5357.1|5348.1|5356.1|5347.1|5357.2|5348.2|5356|5347|0
1749759900000|2025-06-12 20:25:00|5356|5347|5356.3|5347.3|5357|5348|5355.9|5346.9|0
1749760200000|2025-06-12 20:30:00|5356.1|5347.1|5356.1|5347.1|5356.3|5347.3|5354.9|5345.9|0
1749760500000|2025-06-12 20:35:00|5355.7|5346.7|5356.8|5347.8|5357|5348|5355.6|5346.6|0
1749760800000|2025-06-12 20:40:00|5356.7|5347.7|5355.4|5346.4|5357|5348|5355.1|5346.1|0
1749761100000|2025-06-12 20:45:00|5355.3|5346.3|5355.6|5346.6|5355.9|5346.9|5355.2|5346.2|0
1749761400000|2025-06-12 20:50:00|5355.4|5346.4|5355.8|5346.8|5356.1|5347.1|5354.7|5345.7|0
1749761700000|2025-06-12 20:55:00|5355.7|5346.7|5354.7|5345.7|5355.9|5346.9|5354.7|5345.7|0
1749762000000|2025-06-12 21:00:00|5354.9|5345.9|5355.1|5346.1|5355.5|5346.5|5354.9|5345.9|0
1749762300000|2025-06-12 21:05:00|5355.2|5346.2|5355.4|5346.4|5355.4|5346.4|5354.8|5345.8|0
1749762600000|2025-06-12 21:10:00|5355.6|5346.6|5355.4|5346.4|5355.6|5346.6|5355.3|5346.3|0
1749762900000|2025-06-12 21:15:00|5355.5|5346.5|5355.4|5346.4|5355.7|5346.7|5355.3|5346.3|0
1749763200000|2025-06-12 21:20:00|5355.3|5346.3|5355|5346|5355.3|5346.3|5354.8|5345.8|0
1749763500000|2025-06-12 21:25:00|5355.3|5346.3|5355.1|5346.1|5355.3|5346.3|5355.1|5346.1|0
1749763800000|2025-06-12 21:30:00|5355.2|5346.2|5355.6|5346.6|5355.6|5346.6|5355.2|5346.2|0
1749764100000|2025-06-12 21:35:00|5355.5|5346.5|5356.4|5347.4|5356.6|5347.6|5355.5|5346.5|0
1749764700000|2025-06-12 21:45:00|5356.5|5347.5|5356.7|5347.7|5357|5348|5356.5|5347.5|0
1749765000000|2025-06-12 21:50:00|5356.8|5347.8|5356.6|5347.6|5356.8|5347.8|5356.4|5347.4|0
1749765300000|2025-06-12 21:55:00|5356.7|5347.7|5356.6|5347.6|5356.8|5347.8|5356.6|5347.6|0
1749765600000|2025-06-12 22:00:00|5356.4|5347.4|5352.7|5343.7|5356.4|5347.4|5351.8|5342.8|0
1749765900000|2025-06-12 22:05:00|5352.8|5343.8|5351.8|5342.8|5353.3|5344.3|5351.1|5342.1|0
1749766200000|2025-06-12 22:10:00|5351.9|5342.9|5353.1|5344.1|5353.2|5344.2|5351.8|5342.8|0
1749766500000|2025-06-12 22:15:00|5352.9|5343.9|5351.4|5342.4|5352.9|5343.9|5351.2|5342.2|0
1749766800000|2025-06-12 22:20:00|5351.5|5342.5|5351.4|5342.4|5352|5343|5351|5342|0
1749767100000|2025-06-12 22:25:00|5351.1|5342.1|5350.3|5341.3|5351.2|5342.2|5349.8|5340.8|0
1749767400000|2025-06-12 22:30:00|5350.2|5341.2|5349.2|5340.2|5350.2|5341.2|5347.3|5338.3|0
1749767700000|2025-06-12 22:35:00|5349.1|5340.1|5348.7|5339.7|5349.4|5340.4|5348.2|5339.2|0
1749768000000|2025-06-12 22:40:00|5348.8|5339.8|5348.8|5339.8|5348.9|5339.9|5348.2|5339.2|0
1749768300000|2025-06-12 22:45:00|5348.7|5339.7|5350.4|5341.4|5351|5342|5348.7|5339.7|0
1749768600000|2025-06-12 22:50:00|5350.6|5341.6|5350.1|5341.1|5350.7|5341.7|5350.1|5341.1|0
1749768900000|2025-06-12 22:55:00|5350|5341|5350.7|5341.7|5351.3|5342.3|5350|5341|0
1749769200000|2025-06-12 23:00:00|5350.6|5341.6|5350.1|5341.1|5350.8|5341.8|5349.8|5340.8|0
1749769500000|2025-06-12 23:05:00|5350.2|5341.2|5350.7|5341.7|5351.5|5342.5|5350|5341|0
1749769800000|2025-06-12 23:10:00|5350.6|5341.6|5350.7|5341.7|5350.8|5341.8|5350.1|5341.1|0
1749770100000|2025-06-12 23:15:00|5350.8|5341.8|5350.1|5341.1|5351.2|5342.2|5350.1|5341.1|0
1749770400000|2025-06-12 23:20:00|5350|5341|5350.8|5341.8|5351|5342|5350|5341|0
1749770700000|2025-06-12 23:25:00|5350.9|5341.9|5350.6|5341.6|5351.1|5342.1|5350.2|5341.2|0
1749771000000|2025-06-12 23:30:00|5350.5|5341.5|5350|5341|5350.7|5341.7|5349.5|5340.5|0
1749771300000|2025-06-12 23:35:00|5350.1|5341.1|5350.2|5341.2|5350.5|5341.5|5349.1|5340.1|0
1749771600000|2025-06-12 23:40:00|5350.1|5341.1|5349|5340|5350.9|5341.9|5347|5338|0
1749771900000|2025-06-12 23:45:00|5348.9|5339.9|5348.8|5339.8|5349.8|5340.8|5347.6|5338.6|0
1749772200000|2025-06-12 23:50:00|5348.9|5339.9|5348.3|5339.3|5349.6|5340.6|5347.7|5338.7|0
1749772500000|2025-06-12 23:55:00|5348.4|5339.4|5334.9|5325.9|5348.5|5339.5|5334.9|5325.9|0
1749686400000|2025-06-12 00:00:00|5420.7|5411.7|5419.7|5410.7|5422.3|5413.3|5419.6|5410.6|0
1749686700000|2025-06-12 00:05:00|5419.5|5410.5|5418.9|5409.9|5419.6|5410.6|5417|5408|0
1749687000000|2025-06-12 00:10:00|5418.6|5409.6|5418.8|5409.8|5420.1|5411.1|5418.1|5409.1|0
1749687300000|2025-06-12 00:15:00|5418.9|5409.9|5418.5|5409.5|5419.6|5410.6|5417.9|5408.9|0
1749687600000|2025-06-12 00:20:00|5418.4|5409.4|5418.7|5409.7|5420.3|5411.3|5418.4|5409.4|0
1749687900000|2025-06-12 00:25:00|5418.6|5409.6|5416|5407|5420|5411|5415|5406|0
1749688200000|2025-06-12 00:30:00|5416.2|5407.2|5419|5410|5419.4|5410.4|5415.8|5406.8|0
1749688500000|2025-06-12 00:35:00|5419.1|5410.1|5416.4|5407.4|5419.3|5410.3|5413.8|5404.8|0
1749688800000|2025-06-12 00:40:00|5416.3|5407.3|5416.7|5407.7|5417.7|5408.7|5414.2|5405.2|0
1749689100000|2025-06-12 00:45:00|5416.6|5407.6|5415|5406|5416.6|5407.6|5415|5406|0
1749689400000|2025-06-12 00:50:00|5414.8|5405.8|5411.4|5402.4|5414.8|5405.8|5410.8|5401.8|0
1749689700000|2025-06-12 00:55:00|5411.3|5402.3|5413.4|5404.4|5413.4|5404.4|5411.1|5402.1|0
1749690000000|2025-06-12 01:00:00|5413.5|5404.5|5418.5|5409.5|5418.6|5409.6|5413.4|5404.4|0
1749690300000|2025-06-12 01:05:00|5418.4|5409.4|5419|5410|5419.9|5410.9|5418.3|5409.3|0
1749690600000|2025-06-12 01:10:00|5419.1|5410.1|5421.9|5412.9|5422.4|5413.4|5418.9|5409.9|0
1749690900000|2025-06-12 01:15:00|5422.5|5413.5|5393.7|5389.7|5433.7|5429.7|5383.7|5379.7|3371
1749691200000|2025-06-12 01:20:00|5393.2|5389.2|5379.7|5375.7|5394.2|5390.2|5371.7|5367.7|2373
1749691500000|2025-06-12 01:25:00|5378.2|5374.2|5377.2|5373.2|5384.7|5380.7|5375.2|5371.2|850
1749691800000|2025-06-12 01:30:00|5376.7|5372.7|5391.7|5387.7|5394.7|5390.7|5374.7|5370.7|4758
1749692100000|2025-06-12 01:35:00|5392.2|5388.2|5376.7|5372.7|5392.7|5388.7|5368.7|5364.7|2660
1749692400000|2025-06-12 01:40:00|5375.7|5371.7|5385.7|5381.7|5387.7|5383.7|5373.7|5369.7|2192
1749692700000|2025-06-12 01:45:00|5385.2|5381.2|5383.7|5379.7|5390.7|5386.7|5379.7|5375.7|1610
1749693000000|2025-06-12 01:50:00|5383.2|5379.2|5373.7|5369.7|5390.7|5386.7|5373.2|5369.2|1570
1749693300000|2025-06-12 01:55:00|5374.2|5370.2|5388.5|5384.5|5390.5|5386.5|5372|5368|1810
1749693600000|2025-06-12 02:00:00|5388|5384|5384.5|5380.5|5389.5|5385.5|5380.5|5376.5|1002
1749693900000|2025-06-12 02:05:00|5385|5381|5383.5|5379.5|5390.5|5386.5|5378.5|5374.5|996
1749694200000|2025-06-12 02:10:00|5383|5379|5381|5377|5389.5|5385.5|5380.5|5376.5|661
1749694500000|2025-06-12 02:15:00|5381.5|5377.5|5382.5|5378.5|5385.5|5381.5|5377.5|5373.5|691
1749694800000|2025-06-12 02:20:00|5383.5|5379.5|5378.5|5374.5|5386.5|5382.5|5376.5|5372.5|913
1749695100000|2025-06-12 02:25:00|5379.5|5375.5|5385|5381|5387.5|5383.5|5376.5|5372.5|670
1749695400000|2025-06-12 02:30:00|5384.5|5380.5|5395.5|5391.5|5396.5|5392.5|5381.5|5377.5|1034
1749695700000|2025-06-12 02:35:00|5396.5|5392.5|5404.5|5400.5|5405|5401|5393.5|5389.5|3617
1749696000000|2025-06-12 02:40:00|5405.5|5401.5|5400.5|5396.5|5407|5403|5399.5|5395.5|1919
1749696300000|2025-06-12 02:45:00|5400|5396|5397|5393|5400.5|5396.5|5392.5|5388.5|862
1749696600000|2025-06-12 02:50:00|5397.5|5393.5|5394.5|5390.5|5398.5|5394.5|5390.5|5386.5|652
1749696900000|2025-06-12 02:55:00|5395.5|5391.5|5403|5399|5411|5407|5394.5|5390.5|1911
1749697200000|2025-06-12 03:00:00|5403.5|5399.5|5400|5396|5406|5402|5398.5|5394.5|654
1749697500000|2025-06-12 03:05:00|5399.5|5395.5|5398.5|5394.5|5406|5402|5396.5|5392.5|332
1749697800000|2025-06-12 03:10:00|5399.5|5395.5|5398.5|5394.5|5403.5|5399.5|5395.5|5391.5|365
1749698100000|2025-06-12 03:15:00|5399|5395|5390|5386|5399|5395|5389|5385|586
1749698400000|2025-06-12 03:20:00|5389.5|5385.5|5397|5393|5397|5393|5386.5|5382.5|559
1749698700000|2025-06-12 03:25:00|5397.5|5393.5|5401|5397|5404.5|5400.5|5397.5|5393.5|757
1749699000000|2025-06-12 03:30:00|5400.5|5396.5|5400|5396|5401.5|5397.5|5398.5|5394.5|801
1749699300000|2025-06-12 03:35:00|5400.5|5396.5|5399|5395|5401.5|5397.5|5395.5|5391.5|294
1749699600000|2025-06-12 03:40:00|5398.5|5394.5|5398.5|5394.5|5399.5|5395.5|5396.5|5392.5|65
1749699900000|2025-06-12 03:45:00|5399|5395|5398.5|5394.5|5400.5|5396.5|5396.5|5392.5|67
1749700200000|2025-06-12 03:50:00|5398|5394|5397|5393|5400|5396|5395.5|5391.5|82
1749700500000|2025-06-12 03:55:00|5396.5|5392.5|5397.5|5393.5|5398.5|5394.5|5395.5|5391.5|69
1749700800000|2025-06-12 04:00:00|5399.5|5390.5|5402.2|5393.2|5402.2|5393.2|5398.9|5389.9|0
1749701100000|2025-06-12 04:05:00|5402.1|5393.1|5401.2|5392.2|5402.2|5393.2|5401.1|5392.1|0
1749701400000|2025-06-12 04:10:00|5401.3|5392.3|5400|5391|5401.5|5392.5|5399.7|5390.7|0
1749701700000|2025-06-12 04:15:00|5399.9|5390.9|5401.2|5392.2|5401.6|5392.6|5399.9|5390.9|0
1749702000000|2025-06-12 04:20:00|5401.3|5392.3|5401.6|5392.6|5401.8|5392.8|5401|5392|0
1749702300000|2025-06-12 04:25:00|5401.5|5392.5|5401.6|5392.6|5401.9|5392.9|5400.7|5391.7|0
1749702600000|2025-06-12 04:30:00|5401.7|5392.7|5400.8|5391.8|5401.7|5392.7|5400.3|5391.3|0
1749702900000|2025-06-12 04:35:00|5400.7|5391.7|5399.6|5390.6|5400.7|5391.7|5399|5390|0
1749703200000|2025-06-12 04:40:00|5399.7|5390.7|5400.6|5391.6|5400.7|5391.7|5399.7|5390.7|0
1749703500000|2025-06-12 04:45:00|5400.5|5391.5|5401.8|5392.8|5402.3|5393.3|5400.5|5391.5|0
1749703800000|2025-06-12 04:50:00|5401.9|5392.9|5402.2|5393.2|5402.6|5393.6|5401.4|5392.4|0
1749704100000|2025-06-12 04:55:00|5402.3|5393.3|5403.1|5394.1|5403.3|5394.3|5402.2|5393.2|1
1749704400000|2025-06-12 05:00:00|5403|5394|5392.5|5388.5|5403|5396|5386.5|5382.5|1191
1749704700000|2025-06-12 05:05:00|5392|5388|5383.5|5379.5|5393.5|5389.5|5383.5|5379.5|449
1749705000000|2025-06-12 05:10:00|5382.5|5378.5|5386.5|5382.5|5386.5|5382.5|5380.5|5376.5|560
1749705300000|2025-06-12 05:15:00|5385.5|5381.5|5382.5|5378.5|5389.5|5385.5|5382|5378|395
1749705600000|2025-06-12 05:20:00|5383|5379|5377|5373|5385.5|5381.5|5376|5372|904
1749705900000|2025-06-12 05:25:00|5377.5|5373.5|5360|5356|5377.5|5373.5|5359.5|5355.5|2026
1749706200000|2025-06-12 05:30:00|5361.5|5357.5|5362.5|5358.5|5369.5|5365.5|5358.5|5354.5|2628
1749706500000|2025-06-12 05:35:00|5362|5358|5359.5|5355.5|5368.5|5364.5|5358.5|5354.5|1695
1749706800000|2025-06-12 05:40:00|5358.5|5354.5|5353.5|5349.5|5359.5|5355.5|5349.5|5345.5|2379
1749707100000|2025-06-12 05:45:00|5354.5|5350.5|5363.5|5359.5|5364.5|5360.5|5353.5|5349.5|1449
1749707400000|2025-06-12 05:50:00|5364.5|5360.5|5357.5|5353.5|5364.5|5360.5|5357.5|5353.5|952
1749707700000|2025-06-12 05:55:00|5358|5354|5359.5|5355.5|5361.5|5357.5|5356.5|5352.5|597
1749708000000|2025-06-12 06:00:00|5358.5|5354.5|5359.5|5355.5|5363|5359|5353.5|5349.5|753
1749708300000|2025-06-12 06:05:00|5360|5356|5360.5|5356.5|5361.5|5357.5|5355.5|5351.5|636
1749708600000|2025-06-12 06:10:00|5361|5357|5366|5362|5366|5362|5357|5353|1426
1749708900000|2025-06-12 06:15:00|5366.5|5362.5|5368.5|5364.5|5369.5|5365.5|5365.5|5361.5|655
1749709200000|2025-06-12 06:20:00|5369|5365|5372.5|5368.5|5373|5369|5365.5|5361.5|499
1749709500000|2025-06-12 06:25:00|5371.5|5367.5|5364|5360|5373.5|5369.5|5363.5|5359.5|727
1749709800000|2025-06-12 06:30:00|5362.5|5358.5|5368.5|5364.5|5368.5|5364.5|5359.5|5355.5|771
1749710100000|2025-06-12 06:35:00|5368|5364|5365.5|5361.5|5369.5|5365.5|5365.5|5361.5|459
1749710400000|2025-06-12 06:40:00|5364.5|5360.5|5366.5|5362.5|5369|5365|5362.5|5358.5|569
1749710700000|2025-06-12 06:45:00|5366|5362|5361.5|5357.5|5368.5|5364.5|5359.5|5355.5|630
1749711000000|2025-06-12 06:50:00|5362.5|5358.5|5365.5|5361.5|5365.5|5361.5|5361.5|5357.5|613
1749711300000|2025-06-12 06:55:00|5366|5362|5366.5|5362.5|5367.5|5363.5|5364.5|5360.5|647
1749711600000|2025-06-12 07:00:00|5366|5362|5375.5|5371.5|5375.5|5371.5|5360.5|5356.5|1039
1749711900000|2025-06-12 07:05:00|5376|5372|5362|5358|5377.5|5373.5|5361.5|5357.5|459
1749712200000|2025-06-12 07:10:00|5361.5|5357.5|5353.5|5349.5|5364.5|5360.5|5353.5|5349.5|392
1749712500000|2025-06-12 07:15:00|5352.5|5348.5|5353.5|5349.5|5353.5|5349.5|5348.5|5344.5|519
1749712800000|2025-06-12 07:20:00|5353|5349|5351.5|5347.5|5355.5|5351.5|5350.5|5346.5|279
1749713100000|2025-06-12 07:25:00|5352|5348|5347.5|5343.5|5352.5|5348.5|5347.5|5343.5|805
1749713400000|2025-06-12 07:30:00|5347|5343|5337|5333|5347.5|5343.5|5335.5|5331.5|2357
1749713700000|2025-06-12 07:35:00|5337.5|5333.5|5329.5|5325.5|5337.5|5333.5|5329.5|5325.5|1925
1749714000000|2025-06-12 07:40:00|5328.5|5324.5|5334|5330|5334|5330|5325|5321|2809
1749714300000|2025-06-12 07:45:00|5333.5|5329.5|5336.5|5332.5|5336.5|5332.5|5331.5|5327.5|1371
1749714600000|2025-06-12 07:50:00|5336|5332|5324.5|5320.5|5336|5332|5323.5|5319.5|1257
1749714900000|2025-06-12 07:55:00|5325.5|5321.5|5330|5326|5331|5327|5324.5|5320.5|2090
1749715200000|2025-06-12 08:00:00|5329.5|5325.5|5333.5|5329.5|5334.5|5330.5|5329.5|5325.5|1291
1749715500000|2025-06-12 08:05:00|5334|5330|5338.5|5334.5|5339.5|5335.5|5331.5|5327.5|1663
1749715800000|2025-06-12 08:10:00|5337.5|5333.5|5337.5|5333.5|5340.5|5336.5|5337.5|5333.5|850
1749716100000|2025-06-12 08:15:00|5338.5|5334.5|5341.5|5337.5|5342|5338|5336.5|5332.5|1909
1749716400000|2025-06-12 08:20:00|5342|5338|5342.5|5338.5|5343.5|5339.5|5341|5337|938
1749716700000|2025-06-12 08:25:00|5342|5338|5345|5341|5345.5|5341.5|5341|5337|757
1749717000000|2025-06-12 08:30:00|5347|5338|5346.1|5337.1|5347.4|5338.4|5345.4|5336.4|0
1749717300000|2025-06-12 08:35:00|5346|5337|5346.7|5337.7|5347.4|5338.4|5344.7|5335.7|390
1749717600000|2025-06-12 08:40:00|5346.5|5337.5|5349.3|5340.3|5350.2|5341.2|5346.5|5337.5|0
1749717900000|2025-06-12 08:45:00|5349.4|5340.4|5352.5|5343.5|5353.2|5344.2|5348.3|5339.3|0
1749718200000|2025-06-12 08:50:00|5352.9|5343.9|5353.8|5344.8|5354.3|5345.3|5352.5|5343.5|0
1749718500000|2025-06-12 08:55:00|5354.4|5345.4|5354.8|5345.8|5355.4|5346.4|5353.6|5344.6|0
1749718800000|2025-06-12 09:00:00|5355|5346|5354.5|5345.5|5356.7|5347.7|5353.8|5344.8|0
1749719100000|2025-06-12 09:05:00|5354.8|5345.8|5356.4|5347.4|5356.9|5347.9|5354.8|5345.8|0
1749719400000|2025-06-12 09:10:00|5356.5|5347.5|5355.3|5346.3|5357.4|5348.4|5355.3|5346.3|0
1749719700000|2025-06-12 09:15:00|5350|5342|5346|5339|5350|5342|5343|5336|221
1749720000000|2025-06-12 09:20:00|5347|5340|5342|5335|5350|5343|5342|5334|296
1749720300000|2025-06-12 09:25:00|5341|5334|5344|5336|5346|5339|5339|5331|116
1749720600000|2025-06-12 09:30:00|5343|5335|5343|5336|5344|5337|5341|5334|3
1749720900000|2025-06-12 09:35:00|5344|5337|5345|5338|5346|5339|5343|5336|8
1749721200000|2025-06-12 09:40:00|5344|5337|5343|5335|5344|5338|5341|5334|6
1749721500000|2025-06-12 09:45:00|5342|5336|5347|5340|5347|5340|5342|5336|72
1749721800000|2025-06-12 09:50:00|5346|5339|5349|5341|5350|5343|5346|5339|38
1749722100000|2025-06-12 09:55:00|5348|5342|5345|5338|5349|5342|5345|5338|56
1749722400000|2025-06-12 10:00:00|5344|5337|5346|5338|5348|5341|5343|5335|23
1749722700000|2025-06-12 10:05:00|5345|5339|5344|5336|5347|5340|5343|5336|9
1749723000000|2025-06-12 10:10:00|5343|5337|5347|5339|5348|5341|5343|5337|7
1749723300000|2025-06-12 10:15:00|5346|5340|5349|5342|5351|5344|5346|5339|14
1749723600000|2025-06-12 10:20:00|5350|5343|5351|5343|5351|5344|5344|5337|221
1749723900000|2025-06-12 10:25:00|5350|5342|5353|5346|5356|5348|5348|5341|264
1749724200000|2025-06-12 10:30:00|5354|5347|5354|5347|5357|5350|5353|5346|39
1749724500000|2025-06-12 10:35:00|5355|5348|5357|5349|5357|5350|5350|5343|130
1749724800000|2025-06-12 10:40:00|5356|5350|5358|5351|5362|5354|5355|5348|125
1749725100000|2025-06-12 10:45:00|5359|5352|5361|5353|5362|5354|5358|5352|79
1749725400000|2025-06-12 10:50:00|5362|5354|5363|5356|5363|5356|5361|5353|101
1749725700000|2025-06-12 10:55:00|5364|5357|5360|5353|5364|5357|5359|5352|47
1749726000000|2025-06-12 11:00:00|5361|5354|5362|5355|5363|5356|5360|5353|14
1749726300000|2025-06-12 11:05:00|5361|5354|5362|5355|5363|5356|5359|5352|11
1749726600000|2025-06-12 11:10:00|5363|5354|5359|5352|5363|5355|5359|5352|7
1749726900000|2025-06-12 11:15:00|5360|5353|5359|5352|5361|5353|5358|5351|12
1749727200000|2025-06-12 11:20:00|5358|5351|5360|5353|5360|5353|5358|5351|6
1749727500000|2025-06-12 11:25:00|5359|5352|5358|5351|5362|5355|5358|5351|8
1749727800000|2025-06-12 11:30:00|5357|5350|5359|5352|5361|5354|5357|5350|14
1749728100000|2025-06-12 11:35:00|5358|5351|5356|5349|5359|5351|5355|5348|18
1749728400000|2025-06-12 11:40:00|5357|5350|5359|5351|5359|5352|5356|5349|8
1749728700000|2025-06-12 11:45:00|5360|5352|5359|5352|5360|5353|5359|5351|20
1749729000000|2025-06-12 11:50:00|5358|5351|5358|5351|5359|5352|5355|5348|11
1749729300000|2025-06-12 11:55:00|5359|5352|5358|5351|5360|5352|5357|5350|14
1749729600000|2025-06-12 12:00:00|5359|5352|5359|5352|5360|5353|5358|5351|13
1749729900000|2025-06-12 12:05:00|5360|5353|5357|5350|5360|5353|5357|5350|114
1749730200000|2025-06-12 12:10:00|5356|5349|5359|5352|5360|5353|5356|5349|39
1749730500000|2025-06-12 12:15:00|5360|5353|5361|5354|5362|5355|5359|5353|8
1749730800000|2025-06-12 12:20:00|5362|5355|5360|5353|5362|5355|5360|5353|15
1749731100000|2025-06-12 12:25:00|5359|5352|5354|5345|5359|5352|5351|5344|152
1749731400000|2025-06-12 12:30:00|5355|5346|5358|5350|5359|5352|5352|5344|172
1749731700000|2025-06-12 12:35:00|5357|5351|5366|5359|5368|5361|5357|5351|157
1749732000000|2025-06-12 12:40:00|5367|5360|5371|5364|5371|5364|5367|5360|96
1749732300000|2025-06-12 12:45:00|5370|5363|5369|5362|5371|5364|5368|5361|23
1749732600000|2025-06-12 12:50:00|5368|5361|5369|5362|5371|5364|5368|5361|26
1749732900000|2025-06-12 12:55:00|5370|5363|5367|5361|5372|5365|5367|5360|38
1749733200000|2025-06-12 13:00:00|5367.5|5361.5|5369|5363|5374|5368|5366.5|5360.5|96
1749733500000|2025-06-12 13:05:00|5368.5|5362.5|5368.5|5362.5|5370.5|5364.5|5367|5361|53
1749733800000|2025-06-12 13:10:00|5368|5362|5366.5|5360.5|5368.5|5362.5|5365.5|5359.5|41
1749734100000|2025-06-12 13:15:00|5366|5360|5366.5|5360.5|5367.5|5361.5|5365.5|5359.5|72
1749734400000|2025-06-12 13:20:00|5366|5360|5363.5|5357.5|5366|5360|5363.5|5357.5|87
1749734700000|2025-06-12 13:25:00|5363|5357|5363.5|5357.5|5365.5|5359.5|5361.5|5355.5|64
1749735000000|2025-06-12 13:30:00|5362|5356|5353.5|5347.5|5362|5356|5347.5|5341.5|820
1749735300000|2025-06-12 13:35:00|5353|5347|5364.5|5358.5|5366.5|5360.5|5350.5|5344.5|187
1749735600000|2025-06-12 13:40:00|5365|5359|5367.5|5361.5|5370.5|5364.5|5364.5|5358.5|147
1749735900000|2025-06-12 13:45:00|5367|5361|5366|5360|5372.5|5366.5|5364|5358|176
1749736200000|2025-06-12 13:50:00|5366.5|5360.5|5364.5|5358.5|5369|5363|5362.5|5356.5|116
1749736500000|2025-06-12 13:55:00|5364|5358|5364.5|5358.5|5366.5|5360.5|5359.5|5353.5|79
1749736800000|2025-06-12 14:00:00|5365|5359|5363.5|5357.5|5366.5|5360.5|5360|5354|37
1749737100000|2025-06-12 14:05:00|5364.5|5358.5|5364.5|5358.5|5365.5|5359.5|5361.5|5355.5|78
1749737400000|2025-06-12 14:10:00|5364|5358|5363.5|5357.5|5365.5|5359.5|5361|5355|123
1749737700000|2025-06-12 14:15:00|5362.5|5356.5|5366.5|5360.5|5367.5|5361.5|5362.5|5356.5|275
1749738000000|2025-06-12 14:20:00|5367.5|5361.5|5370.5|5364.5|5370.5|5364.5|5364.5|5358.5|82
1749738300000|2025-06-12 14:25:00|5371.5|5365.5|5366.5|5360.5|5371.5|5365.5|5363.5|5357.5|209
1749738600000|2025-06-12 14:30:00|5367.5|5361.5|5364|5358|5368.5|5362.5|5363.5|5357.5|49
1749738900000|2025-06-12 14:35:00|5363.5|5357.5|5362.5|5356.5|5364.5|5358.5|5359.5|5353.5|153
1749739200000|2025-06-12 14:40:00|5363|5357|5364.5|5358.5|5366|5360|5362|5356|23
1749739500000|2025-06-12 14:45:00|5365|5359|5367.5|5361.5|5367.5|5361.5|5363.5|5357.5|28
1749739800000|2025-06-12 14:50:00|5367|5361|5367.5|5361.5|5368.5|5362.5|5363.5|5357.5|75
1749740100000|2025-06-12 14:55:00|5368|5362|5362.5|5356.5|5368|5362|5361.5|5355.5|43
1749740400000|2025-06-12 15:00:00|5363|5357|5361.5|5355.5|5363.5|5357.5|5358.5|5352.5|36
1749740700000|2025-06-12 15:05:00|5361|5355|5358.5|5352.5|5362.5|5356.5|5358.5|5352.5|24
1749741000000|2025-06-12 15:10:00|5359|5353|5359.5|5353.5|5361.5|5355.5|5357|5351|29
1749741300000|2025-06-12 15:15:00|5359|5353|5357.5|5351.5|5359.5|5353.5|5355.5|5349.5|12
1749741600000|2025-06-12 15:20:00|5356.5|5350.5|5353.5|5347.5|5357.5|5351.5|5352.5|5346.5|106
1749741900000|2025-06-12 15:25:00|5353|5347|5353.5|5347.5|5356.5|5350.5|5352|5346|103
1749742200000|2025-06-12 15:30:00|5353|5347|5354|5348|5354.5|5348.5|5350.5|5344.5|57
1749742500000|2025-06-12 15:35:00|5354.5|5348.5|5354.5|5348.5|5356|5350|5352.5|5346.5|62
1749742800000|2025-06-12 15:40:00|5355|5349|5356.5|5350.5|5356.5|5350.5|5354|5348|14
1749743100000|2025-06-12 15:45:00|5357.5|5351.5|5356.5|5350.5|5357.5|5351.5|5354.5|5348.5|53
1749743400000|2025-06-12 15:50:00|5356|5350|5359.5|5353.5|5359.5|5353.5|5355.5|5349.5|46
1749743700000|2025-06-12 15:55:00|5359|5353|5357.5|5351.5|5359.5|5353.5|5356.5|5350.5|31
1749744000000|2025-06-12 16:00:00|5358.5|5352.5|5357.5|5351.5|5359.5|5353.5|5357|5351|41
1749744300000|2025-06-12 16:05:00|5357|5351|5361|5355|5361.5|5355.5|5356.5|5350.5|82
1749744600000|2025-06-12 16:10:00|5361.5|5355.5|5362.5|5356.5|5362.5|5356.5|5361.5|5355.5|28
1749744900000|2025-06-12 16:15:00|5363|5357|5362.5|5356.5|5363.5|5357.5|5361.5|5355.5|10
1749745200000|2025-06-12 16:20:00|5363|5357|5361.5|5355.5|5364|5358|5361.5|5355.5|11
1749745500000|2025-06-12 16:25:00|5361|5355|5362.5|5356.5|5364.5|5358.5|5360.5|5354.5|17
1749745800000|2025-06-12 16:30:00|5363|5357|5364.5|5358.5|5365.5|5359.5|5359|5353|63
1749746100000|2025-06-12 16:35:00|5365|5359|5364.5|5358.5|5365.5|5359.5|5363|5357|40
1749746400000|2025-06-12 16:40:00|5364|5358|5365.5|5359.5|5365.5|5359.5|5364|5358|29
1749746700000|2025-06-12 16:45:00|5365|5359|5364.5|5358.5|5365.5|5359.5|5363.5|5357.5|38
1749747000000|2025-06-12 16:50:00|5365|5359|5364|5358|5365.5|5359.5|5363.5|5357.5|35
1749747300000|2025-06-12 16:55:00|5364.5|5358.5|5364.5|5358.5|5365.5|5359.5|5363.5|5357.5|33
1749747600000|2025-06-12 17:00:00|5364|5358|5364.5|5358.5|5366|5360|5363|5357|37
1749747900000|2025-06-12 17:05:00|5365|5359|5363.5|5357.5|5365.5|5359.5|5362.5|5356.5|36
1749748200000|2025-06-12 17:10:00|5363|5357|5365.5|5359.5|5365.5|5359.5|5363|5357|22
1749748500000|2025-06-12 17:15:00|5365|5359|5365.5|5359.5|5365.5|5359.5|5363.5|5357.5|35
1749748800000|2025-06-12 17:20:00|5366|5360|5362.5|5356.5|5367.5|5361.5|5362|5356|49
1749749100000|2025-06-12 17:25:00|5362|5356|5362.5|5356.5|5363.5|5357.5|5361.5|5355.5|40
1749749400000|2025-06-12 17:30:00|5363|5357|5365.5|5359.5|5366.5|5360.5|5362.5|5356.5|22
1749749700000|2025-06-12 17:35:00|5365|5359|5365.5|5359.5|5365.5|5359.5|5363.5|5357.5|33
1749750000000|2025-06-12 17:40:00|5366.5|5360.5|5368|5362|5368|5362|5366.5|5360.5|33
1749750300000|2025-06-12 17:45:00|5367.5|5361.5|5367.5|5361.5|5368.5|5362.5|5366.5|5360.5|44
1749750600000|2025-06-12 17:50:00|5368.5|5362.5|5366.5|5360.5|5368.5|5362.5|5366.5|5360.5|28
1749750900000|2025-06-12 17:55:00|5366|5360|5363.5|5357.5|5366.5|5360.5|5363|5357|27
1749751200000|2025-06-12 18:00:00|5363|5357|5362.5|5356.5|5363.5|5357.5|5361.5|5355.5|5
1749751500000|2025-06-12 18:05:00|5363|5357|5361|5355|5363.5|5357.5|5361|5355|16
1749751800000|2025-06-12 18:10:00|5361.5|5355.5|5361|5355|5362.5|5356.5|5360.5|5354.5|11
1749752100000|2025-06-12 18:15:00|5361.5|5355.5|5361.5|5355.5|5363.5|5357.5|5361.5|5355.5|23
1749752400000|2025-06-12 18:20:00|5362|5356|5361.5|5355.5|5363.5|5357.5|5361.5|5355.5|6
1749752700000|2025-06-12 18:25:00|5361|5355|5360.5|5354.5|5362.5|5356.5|5360.5|5354.5|7
1749753000000|2025-06-12 18:30:00|5360|5354|5361|5355|5361.5|5355.5|5358.5|5352.5|14
1749753300000|2025-06-12 18:35:00|5361.5|5355.5|5363|5357|5363.5|5357.5|5361.5|5355.5|17
1749753600000|2025-06-12 18:40:00|5362.5|5356.5|5361.5|5355.5|5363.5|5357.5|5361|5355|5
1749753900000|2025-06-12 18:45:00|5361|5355|5362.5|5356.5|5363.5|5357.5|5360.5|5354.5|40
1749754200000|2025-06-12 18:50:00|5361.5|5355.5|5360|5354|5362|5356|5359.5|5353.5|16
1749754500000|2025-06-12 18:55:00|5359.5|5353.5|5364.2|5355.2|5364.2|5357|5359.5|5353.5|53
1749754800000|2025-06-12 19:00:00|5364.1|5355.1|5364.3|5355.3|5365.3|5356.3|5364.1|5355.1|0
1749755100000|2025-06-12 19:05:00|5364.2|5355.2|5364.9|5355.9|5364.9|5355.9|5364|5355|0
1749755400000|2025-06-12 19:10:00|5364.8|5355.8|5364.7|5355.7|5365.1|5356.1|5364.6|5355.6|0
1749755700000|2025-06-12 19:15:00|5364.8|5355.8|5365.1|5356.1|5365.3|5356.3|5364.8|5355.8|0
1749756000000|2025-06-12 19:20:00|5365|5356|5364.1|5355.1|5365.3|5356.3|5364|5355|0
1749756300000|2025-06-12 19:25:00|5364|5355|5361|5352|5364.1|5355.1|5360.8|5351.8|0
1749756600000|2025-06-12 19:30:00|5360.9|5351.9|5360.2|5351.2|5361|5352|5359|5350|0
1749756900000|2025-06-12 19:35:00|5360.1|5351.1|5361.4|5352.4|5361.4|5352.4|5359.2|5350.2|0
1749757200000|2025-06-12 19:40:00|5361.3|5352.3|5358.7|5349.7|5361.3|5352.3|5358.6|5349.6|0
1749757500000|2025-06-12 19:45:00|5358.6|5349.6|5358|5349|5359|5350|5357.9|5348.9|0
1749757800000|2025-06-12 19:50:00|5357.8|5348.8|5356.8|5347.8|5360.4|5351.4|5355.8|5346.8|0
1749758100000|2025-06-12 19:55:00|5356.7|5347.7|5360.1|5351.1|5362.7|5353.7|5356.4|5347.4|0
1749758400000|2025-06-12 20:00:00|5360.4|5351.4|5358.5|5349.5|5360.5|5351.5|5358|5349|0
1749758700000|2025-06-12 20:05:00|5359.1|5350.1|5358.8|5349.8|5360.1|5351.1|5358.1|5349.1|0
1749759000000|2025-06-12 20:10:00|5358.7|5349.7|5358.1|5349.1|5359.8|5350.8|5358.1|5349.1|0
1749759300000|2025-06-12 20:15:00|5358|5349|5357.2|5348.2|5358.5|5349.5|5357|5348|0
1749759600000|2025-06-12 20:20:00|5357.1|5348.1|5356.1|5347.1|5357.2|5348.2|5356|5347|0
1749759900000|2025-06-12 20:25:00|5356|5347|5356.3|5347.3|5357|5348|5355.9|5346.9|0
1749760200000|2025-06-12 20:30:00|5356.1|5347.1|5356.1|5347.1|5356.3|5347.3|5354.9|5345.9|0
1749760500000|2025-06-12 20:35:00|5355.7|5346.7|5356.8|5347.8|5357|5348|5355.6|5346.6|0
1749760800000|2025-06-12 20:40:00|5356.7|5347.7|5355.4|5346.4|5357|5348|5355.1|5346.1|0
1749761100000|2025-06-12 20:45:00|5355.3|5346.3|5355.6|5346.6|5355.9|5346.9|5355.2|5346.2|0
1749761400000|2025-06-12 20:50:00|5355.4|5346.4|5355.8|5346.8|5356.1|5347.1|5354.7|5345.7|0
1749761700000|2025-06-12 20:55:00|5355.7|5346.7|5354.7|5345.7|5355.9|5346.9|5354.7|5345.7|0
1749762000000|2025-06-12 21:00:00|5354.9|5345.9|5355.1|5346.1|5355.5|5346.5|5354.9|5345.9|0
1749762300000|2025-06-12 21:05:00|5355.2|5346.2|5355.4|5346.4|5355.4|5346.4|5354.8|5345.8|0
1749762600000|2025-06-12 21:10:00|5355.6|5346.6|5355.4|5346.4|5355.6|5346.6|5355.3|5346.3|0
1749762900000|2025-06-12 21:15:00|5355.5|5346.5|5355.4|5346.4|5355.7|5346.7|5355.3|5346.3|0
1749763200000|2025-06-12 21:20:00|5355.3|5346.3|5355|5346|5355.3|5346.3|5354.8|5345.8|0
1749763500000|2025-06-12 21:25:00|5355.3|5346.3|5355.1|5346.1|5355.3|5346.3|5355.1|5346.1|0
1749763800000|2025-06-12 21:30:00|5355.2|5346.2|5355.6|5346.6|5355.6|5346.6|5355.2|5346.2|0
1749764100000|2025-06-12 21:35:00|5355.5|5346.5|5356.4|5347.4|5356.6|5347.6|5355.5|5346.5|0
1749764700000|2025-06-12 21:45:00|5356.5|5347.5|5356.7|5347.7|5357|5348|5356.5|5347.5|0
1749765000000|2025-06-12 21:50:00|5356.8|5347.8|5356.6|5347.6|5356.8|5347.8|5356.4|5347.4|0
1749765300000|2025-06-12 21:55:00|5356.7|5347.7|5356.6|5347.6|5356.8|5347.8|5356.6|5347.6|0
1749765600000|2025-06-12 22:00:00|5356.4|5347.4|5352.7|5343.7|5356.4|5347.4|5351.8|5342.8|0
1749765900000|2025-06-12 22:05:00|5352.8|5343.8|5351.8|5342.8|5353.3|5344.3|5351.1|5342.1|0
1749766200000|2025-06-12 22:10:00|5351.9|5342.9|5353.1|5344.1|5353.2|5344.2|5351.8|5342.8|0
1749766500000|2025-06-12 22:15:00|5352.9|5343.9|5351.4|5342.4|5352.9|5343.9|5351.2|5342.2|0
1749766800000|2025-06-12 22:20:00|5351.5|5342.5|5351.4|5342.4|5352|5343|5351|5342|0
1749767100000|2025-06-12 22:25:00|5351.1|5342.1|5350.3|5341.3|5351.2|5342.2|5349.8|5340.8|0
1749767400000|2025-06-12 22:30:00|5350.2|5341.2|5349.2|5340.2|5350.2|5341.2|5347.3|5338.3|0
1749767700000|2025-06-12 22:35:00|5349.1|5340.1|5348.7|5339.7|5349.4|5340.4|5348.2|5339.2|0
1749768000000|2025-06-12 22:40:00|5348.8|5339.8|5348.8|5339.8|5348.9|5339.9|5348.2|5339.2|0
1749768300000|2025-06-12 22:45:00|5348.7|5339.7|5350.4|5341.4|5351|5342|5348.7|5339.7|0
1749768600000|2025-06-12 22:50:00|5350.6|5341.6|5350.1|5341.1|5350.7|5341.7|5350.1|5341.1|0
1749768900000|2025-06-12 22:55:00|5350|5341|5350.7|5341.7|5351.3|5342.3|5350|5341|0
1749769200000|2025-06-12 23:00:00|5350.6|5341.6|5350.1|5341.1|5350.8|5341.8|5349.8|5340.8|0
1749769500000|2025-06-12 23:05:00|5350.2|5341.2|5350.7|5341.7|5351.5|5342.5|5350|5341|0
1749769800000|2025-06-12 23:10:00|5350.6|5341.6|5350.7|5341.7|5350.8|5341.8|5350.1|5341.1|0
1749770100000|2025-06-12 23:15:00|5350.8|5341.8|5350.1|5341.1|5351.2|5342.2|5350.1|5341.1|0
1749770400000|2025-06-12 23:20:00|5350|5341|5350.8|5341.8|5351|5342|5350|5341|0
1749770700000|2025-06-12 23:25:00|5350.9|5341.9|5350.6|5341.6|5351.1|5342.1|5350.2|5341.2|0
1749771000000|2025-06-12 23:30:00|5350.5|5341.5|5350|5341|5350.7|5341.7|5349.5|5340.5|0
1749771300000|2025-06-12 23:35:00|5350.1|5341.1|5350.2|5341.2|5350.5|5341.5|5349.1|5340.1|0
1749771600000|2025-06-12 23:40:00|5350.1|5341.1|5349|5340|5350.9|5341.9|5347|5338|0
1749771900000|2025-06-12 23:45:00|5348.9|5339.9|5348.8|5339.8|5349.8|5340.8|5347.6|5338.6|0
1749772200000|2025-06-12 23:50:00|5348.9|5339.9|5348.3|5339.3|5349.6|5340.6|5347.7|5338.7|0
1749772500000|2025-06-12 23:55:00|5348.4|5339.4|5334.9|5325.9|5348.5|5339.5|5334.9|5325.9|0
1749772800000|2025-06-13 00:00:00|5334.8|5325.8|5314.1|5305.1|5334.8|5325.8|5311.2|5302.2|0
1749773100000|2025-06-13 00:05:00|5313.8|5304.8|5321.7|5312.7|5322.7|5313.7|5301.2|5292.2|0
1749773400000|2025-06-13 00:10:00|5321.8|5312.8|5327.4|5318.4|5330.7|5321.7|5317.6|5308.6|0
1749773700000|2025-06-13 00:15:00|5327.6|5318.6|5312.2|5303.2|5328|5319|5309.5|5300.5|0
1749774000000|2025-06-13 00:20:00|5312.4|5303.4|5307.2|5298.2|5313.7|5304.7|5303.1|5294.1|0
1749774300000|2025-06-13 00:25:00|5307.1|5298.1|5306.6|5297.6|5311.3|5302.3|5305.7|5296.7|0
1749774600000|2025-06-13 00:30:00|5306.7|5297.7|5301.9|5292.9|5309.7|5300.7|5297.5|5288.5|0
1749774900000|2025-06-13 00:35:00|5301.7|5292.7|5301.8|5292.8|5305.7|5296.7|5298|5289|0
1749775200000|2025-06-13 00:40:00|5302.4|5293.4|5304.9|5295.9|5307.9|5298.9|5299.7|5290.7|0
1749775500000|2025-06-13 00:45:00|5305.1|5296.1|5306.7|5297.7|5310.3|5301.3|5304.1|5295.1|0
1749775800000|2025-06-13 00:50:00|5306.5|5297.5|5292.6|5283.6|5306.9|5297.9|5291.8|5282.8|0
1749776100000|2025-06-13 00:55:00|5292.7|5283.7|5298.7|5289.7|5300.7|5291.7|5292.5|5283.5|0
1749776400000|2025-06-13 01:00:00|5298.5|5289.5|5303.5|5294.5|5307.8|5298.8|5297.3|5288.3|0
1749776700000|2025-06-13 01:05:00|5303.4|5294.4|5311|5302|5313.9|5304.9|5303.3|5294.3|0
1749777000000|2025-06-13 01:10:00|5311.1|5302.1|5302.1|5293.1|5311.1|5302.1|5299.9|5290.9|0
1749777300000|2025-06-13 01:15:00|5304.8|5295.8|5273.5|5269.5|5304.9|5295.9|5260|5256|1857
1749777600000|2025-06-13 01:20:00|5274.5|5270.5|5294.5|5290.5|5295.5|5291.5|5274|5270|1121
1749777900000|2025-06-13 01:25:00|5295|5291|5290.5|5286.5|5302.5|5298.5|5288.5|5284.5|919
1749778200000|2025-06-13 01:30:00|5292.5|5288.5|5290.5|5286.5|5301.5|5297.5|5275.5|5271.5|3909
1749778500000|2025-06-13 01:35:00|5289.5|5285.5|5286.5|5282.5|5296.5|5292.5|5271.5|5267.5|3011
1749778800000|2025-06-13 01:40:00|5287.5|5283.5|5296|5292|5297.5|5293.5|5278.5|5274.5|2368
1749779100000|2025-06-13 01:45:00|5296.5|5292.5|5308.5|5304.5|5309|5305|5291.5|5287.5|4238
1749779400000|2025-06-13 01:50:00|5309.5|5305.5|5307.5|5303.5|5318.5|5314.5|5304.5|5300.5|2416
1749779700000|2025-06-13 01:55:00|5308|5304|5293.5|5289.5|5318.5|5314.5|5293.5|5289.5|2107
1749780000000|2025-06-13 02:00:00|5294.5|5290.5|5269.5|5265.5|5296.5|5292.5|5269.5|5265.5|2341
1749780300000|2025-06-13 02:05:00|5270.5|5266.5|5265.5|5261.5|5271|5267|5257|5253|3389
1749780600000|2025-06-13 02:10:00|5266.5|5262.5|5253.5|5249.5|5266.5|5262.5|5245.5|5241.5|5751
1749780900000|2025-06-13 02:15:00|5253|5249|5254|5250|5258.5|5254.5|5248.5|5244.5|2434
1749781200000|2025-06-13 02:20:00|5253.5|5249.5|5230.5|5226.5|5256.5|5252.5|5228.5|5224.5|2890
1749781500000|2025-06-13 02:25:00|5230|5226|5221.5|5217.5|5230|5226|5219.5|5215.5|3224
1749781800000|2025-06-13 02:30:00|5222|5218|5224.5|5220.5|5230.5|5226.5|5218.5|5214.5|2151
1749782100000|2025-06-13 02:35:00|5224|5220|5221.5|5217.5|5230|5226|5220.5|5216.5|1500
1749782400000|2025-06-13 02:40:00|5221|5217|5212.5|5208.5|5228.5|5224.5|5212.5|5208.5|2096
1749782700000|2025-06-13 02:45:00|5214|5210|5217.5|5213.5|5220|5216|5209.5|5205.5|1775
1749783000000|2025-06-13 02:50:00|5216.5|5212.5|5209.5|5205.5|5218.5|5214.5|5209.5|5205.5|1383
1749783300000|2025-06-13 02:55:00|5208.5|5204.5|5203.5|5199.5|5215|5211|5203.5|5199.5|2209
1749783600000|2025-06-13 03:00:00|5204|5200|5207.5|5203.5|5212|5208|5203|5199|1670
1749783900000|2025-06-13 03:05:00|5208|5204|5222.5|5218.5|5224|5220|5204|5200|1627
1749784200000|2025-06-13 03:10:00|5223|5219|5225.5|5221.5|5226|5222|5219.5|5215.5|1095
1749784500000|2025-06-13 03:15:00|5226.5|5222.5|5221.5|5217.5|5227|5223|5218|5214|793
1749784800000|2025-06-13 03:20:00|5222|5218|5216.5|5212.5|5223.5|5219.5|5216.5|5212.5|590
1749785100000|2025-06-13 03:25:00|5216|5212|5218.5|5214.5|5222.5|5218.5|5216|5212|474
1749785400000|2025-06-13 03:30:00|5218|5214|5221.5|5217.5|5227.5|5223.5|5217.5|5213.5|510
1749785700000|2025-06-13 03:35:00|5222.5|5218.5|5229.5|5225.5|5230.5|5226.5|5220.5|5216.5|407
1749786000000|2025-06-13 03:40:00|5230|5226|5224.5|5220.5|5230.5|5226.5|5223.5|5219.5|315
1749786300000|2025-06-13 03:45:00|5225|5221|5223.5|5219.5|5226.5|5222.5|5221.5|5217.5|194
1749786600000|2025-06-13 03:50:00|5222.5|5218.5|5224.5|5220.5|5226|5222|5221.5|5217.5|248
1749786900000|2025-06-13 03:55:00|5224|5220|5223.5|5219.5|5225.5|5221.5|5222.5|5218.5|212
1749787200000|2025-06-13 04:00:00|5224.9|5215.9|5221.5|5212.5|5225.4|5216.4|5220.9|5211.9|0
1749787500000|2025-06-13 04:05:00|5221.6|5212.6|5220.5|5211.5|5222.2|5213.2|5220.1|5211.1|0
1749787800000|2025-06-13 04:10:00|5220.4|5211.4|5219|5210|5220.9|5211.9|5218.4|5209.4|0
1749788100000|2025-06-13 04:15:00|5218.8|5209.8|5218|5209|5219.1|5210.1|5215.7|5206.7|0
1749788400000|2025-06-13 04:20:00|5217.9|5208.9|5216|5207|5219.1|5210.1|5215.7|5206.7|0
1749788700000|2025-06-13 04:25:00|5216.3|5207.3|5216.1|5207.1|5216.6|5207.6|5215.3|5206.3|0
1749789000000|2025-06-13 04:30:00|5216|5207|5219.5|5210.5|5220|5211|5215.8|5206.8|0
1749789300000|2025-06-13 04:35:00|5219.6|5210.6|5217.3|5208.3|5219.6|5210.6|5216.1|5207.1|0
1749789600000|2025-06-13 04:40:00|5217.2|5208.2|5219.1|5210.1|5221.7|5212.7|5217|5208|0
1749789900000|2025-06-13 04:45:00|5219.2|5210.2|5220.9|5211.9|5221.4|5212.4|5218.9|5209.9|0
1749790200000|2025-06-13 04:50:00|5220.8|5211.8|5221.8|5212.8|5222.1|5213.1|5220.6|5211.6|0
1749790500000|2025-06-13 04:55:00|5221.9|5212.9|5219.4|5210.4|5222.3|5213.3|5219|5210|11
1749790800000|2025-06-13 05:00:00|5219.6|5210.6|5208.5|5204.5|5220.5|5216.5|5203.5|5199.5|2020
1749791100000|2025-06-13 05:05:00|5209.5|5205.5|5213.5|5209.5|5215|5211|5206.5|5202.5|773
1749791400000|2025-06-13 05:10:00|5214|5210|5209.5|5205.5|5221.5|5217.5|5209.5|5205.5|841
1749791700000|2025-06-13 05:15:00|5208.5|5204.5|5201.5|5197.5|5208.5|5204.5|5196.5|5192.5|1680
1749792000000|2025-06-13 05:20:00|5200.5|5196.5|5202.5|5198.5|5207.5|5203.5|5199.5|5195.5|974
1749792300000|2025-06-13 05:25:00|5203.5|5199.5|5209.5|5205.5|5211.5|5207.5|5202.5|5198.5|807
1749792600000|2025-06-13 05:30:00|5210|5206|5213|5209|5216.5|5212.5|5206.5|5202.5|1959
1749792900000|2025-06-13 05:35:00|5213.5|5209.5|5208.5|5204.5|5217.5|5213.5|5206.5|5202.5|726
1749793200000|2025-06-13 05:40:00|5209.5|5205.5|5214.5|5210.5|5215.5|5211.5|5205|5201|591
1749793500000|2025-06-13 05:45:00|5213.5|5209.5|5222.5|5218.5|5224.5|5220.5|5213.5|5209.5|1281
1749793800000|2025-06-13 05:50:00|5223.5|5219.5|5224.5|5220.5|5231|5227|5219.5|5215.5|1031
1749794100000|2025-06-13 05:55:00|5225.5|5221.5|5217.5|5213.5|5226.5|5222.5|5211.5|5207.5|1174
1749794400000|2025-06-13 06:00:00|5218.5|5214.5|5228.5|5224.5|5237.5|5233.5|5217.5|5213.5|1390
1749794700000|2025-06-13 06:05:00|5228|5224|5230|5226|5235.5|5231.5|5225.5|5221.5|884
1749795000000|2025-06-13 06:10:00|5230.5|5226.5|5235.5|5231.5|5236.5|5232.5|5226.5|5222.5|1252
1749795300000|2025-06-13 06:15:00|5236.5|5232.5|5225.5|5221.5|5238|5234|5222.5|5218.5|716
1749795600000|2025-06-13 06:20:00|5226.5|5222.5|5224.5|5220.5|5231.5|5227.5|5223.5|5219.5|581
1749795900000|2025-06-13 06:25:00|5225|5221|5217.5|5213.5|5229.5|5225.5|5217.5|5213.5|671
1749796200000|2025-06-13 06:30:00|5218.5|5214.5|5220.5|5216.5|5222.5|5218.5|5215.5|5211.5|678
1749796500000|2025-06-13 06:35:00|5220|5216|5215.5|5211.5|5222.5|5218.5|5213|5209|796
1749796800000|2025-06-13 06:40:00|5216|5212|5211.5|5207.5|5216.5|5212.5|5210.5|5206.5|762
1749797100000|2025-06-13 06:45:00|5212|5208|5210.5|5206.5|5215|5211|5207.5|5203.5|768
1749797400000|2025-06-13 06:50:00|5211.5|5207.5|5214.5|5210.5|5214.5|5210.5|5209.5|5205.5|660
1749797700000|2025-06-13 06:55:00|5215.5|5211.5|5215.5|5211.5|5219.5|5215.5|5214.5|5210.5|1425
1749798000000|2025-06-13 07:00:00|5216.5|5212.5|5217.5|5213.5|5225.5|5221.5|5215.5|5211.5|1089
1749798300000|2025-06-13 07:05:00|5216.5|5212.5|5223.5|5219.5|5224.5|5220.5|5212.5|5208.5|647
1749798600000|2025-06-13 07:10:00|5224.5|5220.5|5231.5|5227.5|5233|5229|5222.5|5218.5|833
1749798900000|2025-06-13 07:15:00|5230.5|5226.5|5228.5|5224.5|5230.5|5226.5|5226.5|5222.5|813
1749799200000|2025-06-13 07:20:00|5229.5|5225.5|5225.5|5221.5|5234.5|5230.5|5223.5|5219.5|1023
1749799500000|2025-06-13 07:25:00|5226|5222|5225.5|5221.5|5232.5|5228.5|5224.5|5220.5|793
1749799800000|2025-06-13 07:30:00|5224.5|5220.5|5218.5|5214.5|5226.5|5222.5|5217.5|5213.5|1018
1749800100000|2025-06-13 07:35:00|5217.5|5213.5|5219.5|5215.5|5223.5|5219.5|5217.5|5213.5|3121
1749800400000|2025-06-13 07:40:00|5220.5|5216.5|5220.5|5216.5|5223.5|5219.5|5216.5|5212.5|1518
1749800700000|2025-06-13 07:45:00|5220|5216|5209.5|5205.5|5220.5|5216.5|5209.5|5205.5|1468
1749801000000|2025-06-13 07:50:00|5208.5|5204.5|5218.5|5214.5|5219.5|5215.5|5208.5|5204.5|1510
1749801300000|2025-06-13 07:55:00|5217.5|5213.5|5223.5|5219.5|5225.5|5221.5|5217.5|5213.5|2166
1749801600000|2025-06-13 08:00:00|5224.5|5220.5|5230.5|5226.5|5235.5|5231.5|5221.5|5217.5|2176
1749801900000|2025-06-13 08:05:00|5230|5226|5239|5235|5243.5|5239.5|5229.5|5225.5|2746
1749802200000|2025-06-13 08:10:00|5238.5|5234.5|5238.5|5234.5|5239.5|5235.5|5233.5|5229.5|1313
1749802500000|2025-06-13 08:15:00|5238|5234|5242.5|5238.5|5242.5|5238.5|5237|5233|3022
1749802800000|2025-06-13 08:20:00|5243|5239|5246.5|5242.5|5246.5|5242.5|5241.5|5237.5|1294
1749803100000|2025-06-13 08:25:00|5247|5243|5240.5|5236.5|5247.5|5243.5|5239.5|5235.5|829
1749803400000|2025-06-13 08:30:00|5244.8|5235.8|5243.5|5234.5|5245.2|5236.2|5243.2|5234.2|0
1749803700000|2025-06-13 08:35:00|5243.6|5234.6|5242|5233|5244.4|5235.4|5240.9|5231.9|0
1749804000000|2025-06-13 08:40:00|5241.9|5232.9|5240.6|5231.6|5242.6|5233.6|5240|5231|0
1749804300000|2025-06-13 08:45:00|5240.7|5231.7|5239.9|5230.9|5241.1|5232.1|5236.9|5227.9|0
1749804600000|2025-06-13 08:50:00|5240|5231|5242.8|5233.8|5244.2|5235.2|5239.9|5230.9|0
1749804900000|2025-06-13 08:55:00|5242.9|5233.9|5240.7|5231.7|5244.1|5235.1|5240.1|5231.1|0
1749805200000|2025-06-13 09:00:00|5240.8|5231.8|5244.2|5235.2|5246.4|5237.4|5240|5231|0
1749805500000|2025-06-13 09:05:00|5244.1|5235.1|5244.9|5235.9|5245.8|5236.8|5242.9|5233.9|0
1749805800000|2025-06-13 09:10:00|5244.8|5235.8|5241.8|5232.8|5246.2|5237.2|5237|5228|0
1749806100000|2025-06-13 09:15:00|5242|5233|5236|5228|5245|5238|5234|5227|157
1749806400000|2025-06-13 09:20:00|5235|5229|5237|5229|5237|5230|5230|5222|159
1749806700000|2025-06-13 09:25:00|5236|5230|5235|5228|5238|5231|5233|5226|29
1749807000000|2025-06-13 09:30:00|5234|5227|5235|5227|5235|5228|5233|5226|30
1749807300000|2025-06-13 09:35:00|5234|5228|5235|5227|5236|5229|5234|5226|2
1749807600000|2025-06-13 09:40:00|5234|5228|5230|5223|5234|5228|5230|5223|31
1749807900000|2025-06-13 09:45:00|5229|5222|5228|5221|5230|5223|5227|5220|55
1749808200000|2025-06-13 09:50:00|5227|5220|5229|5221|5231|5224|5227|5220|70
1749808500000|2025-06-13 09:55:00|5228|5222|5232|5225|5234|5226|5228|5221|27
1749808800000|2025-06-13 10:00:00|5233|5226|5230|5222|5233|5226|5227|5219|170
1749809100000|2025-06-13 10:05:00|5229|5221|5225|5218|5230|5222|5224|5217|106
1749809400000|2025-06-13 10:10:00|5226|5219|5230|5222|5230|5223|5226|5219|78
1749809700000|2025-06-13 10:15:00|5229|5223|5224|5217|5229|5223|5223|5216|41
1749810000000|2025-06-13 10:20:00|5223|5216|5222|5215|5224|5217|5221|5213|46
1749810300000|2025-06-13 10:25:00|5221|5214|5226|5218|5228|5221|5220|5213|40
1749810600000|2025-06-13 10:30:00|5225|5219|5224|5217|5227|5220|5224|5217|6
1749810900000|2025-06-13 10:35:00|5225|5216|5223|5215|5225|5218|5221|5214|9
1749811200000|2025-06-13 10:40:00|5222|5216|5222|5214|5226|5218|5222|5214|14
1749811500000|2025-06-13 10:45:00|5221|5215|5219|5212|5223|5216|5218|5211|27
1749811800000|2025-06-13 10:50:00|5218|5211|5220|5212|5220|5212|5216|5209|28
1749812100000|2025-06-13 10:55:00|5219|5213|5222|5215|5222|5215|5219|5212|12
1749812400000|2025-06-13 11:00:00|5223|5216|5226|5218|5226|5218|5220|5213|117
1749812700000|2025-06-13 11:05:00|5225|5219|5227|5220|5228|5221|5225|5219|22
1749813000000|2025-06-13 11:10:00|5228|5221|5227|5220|5229|5222|5226|5219|44
1749813300000|2025-06-13 11:15:00|5226|5219|5228|5221|5228|5221|5226|5219|30
1749813600000|2025-06-13 11:20:00|5227|5220|5225|5218|5228|5221|5224|5217|27
1749813900000|2025-06-13 11:25:00|5226|5217|5224|5217|5226|5218|5223|5216|13
1749814200000|2025-06-13 11:30:00|5225|5216|5223|5216|5225|5218|5222|5215|2
1749814500000|2025-06-13 11:35:00|5224|5217|5226|5219|5227|5220|5223|5217|46
1749814800000|2025-06-13 11:40:00|5225|5218|5226|5219|5227|5219|5225|5218|4
1749815100000|2025-06-13 11:45:00|5227|5220|5227|5220|5229|5222|5227|5220|3
1749815400000|2025-06-13 11:50:00|5228|5219|5228|5221|5230|5223|5227|5219|1
1749815700000|2025-06-13 11:55:00|5229|5222|5230|5223|5230|5223|5229|5222|10
1749816000000|2025-06-13 12:00:00|5229|5222|5228|5221|5230|5223|5226|5219|5
1749816300000|2025-06-13 12:05:00|5229|5220|5228|5221|5230|5222|5227|5220|42
1749816600000|2025-06-13 12:10:00|5227|5220|5227|5219|5228|5221|5224|5217|54
1749816900000|2025-06-13 12:15:00|5228|5220|5228|5221|5229|5222|5227|5219|5
1749817200000|2025-06-13 12:20:00|5227|5220|5228|5220|5229|5222|5227|5220|2
1749817500000|2025-06-13 12:25:00|5229|5221|5227|5220|5229|5221|5227|5220|1
1749817800000|2025-06-13 12:30:00|5228|5221|5228|5221|5229|5222|5226|5219|3
1749818100000|2025-06-13 12:35:00|5229|5222|5228|5220|5230|5222|5227|5220|12
1749818400000|2025-06-13 12:40:00|5227|5221|5224|5217|5228|5221|5224|5217|8
1749818700000|2025-06-13 12:45:00|5225|5218|5224|5217|5225|5218|5223|5215|12
1749819000000|2025-06-13 12:50:00|5223|5216|5222|5215|5224|5217|5222|5215|13
1749819300000|2025-06-13 12:55:00|5223|5216|5225|5219|5226|5219.5|5223|5216|12
1749819600000|2025-06-13 13:00:00|5224.5|5218.5|5223.5|5217.5|5224.5|5218.5|5222.5|5216.5|15
1749819900000|2025-06-13 13:05:00|5223|5217|5222.5|5216.5|5225|5219|5220.5|5214.5|95
1749820200000|2025-06-13 13:10:00|5221.5|5215.5|5222.5|5216.5|5223.5|5217.5|5221|5215|120
1749820500000|2025-06-13 13:15:00|5222|5216|5221.5|5215.5|5222.5|5216.5|5220.5|5214.5|11
1749820800000|2025-06-13 13:20:00|5221|5215|5221.5|5215.5|5222.5|5216.5|5220.5|5214.5|16
1749821100000|2025-06-13 13:25:00|5221|5215|5219.5|5213.5|5223.5|5217.5|5218|5212|28
1749821400000|2025-06-13 13:30:00|5218.5|5212.5|5232.5|5226.5|5237.5|5231.5|5208.5|5202.5|553
1749821700000|2025-06-13 13:35:00|5233|5227|5237.5|5231.5|5242|5236|5233|5227|226
1749822000000|2025-06-13 13:40:00|5236.5|5230.5|5233|5227|5237.5|5231.5|5231|5225|127
1749822300000|2025-06-13 13:45:00|5233.5|5227.5|5233|5227|5236.5|5230.5|5230.5|5224.5|108
1749822600000|2025-06-13 13:50:00|5233.5|5227.5|5226.5|5220.5|5236.5|5230.5|5225.5|5219.5|118
1749822900000|2025-06-13 13:55:00|5227|5221|5224.5|5218.5|5230.5|5224.5|5222.5|5216.5|114
1749823200000|2025-06-13 14:00:00|5225|5219|5227.5|5221.5|5229.5|5223.5|5225|5219|132
1749823500000|2025-06-13 14:05:00|5228|5222|5230|5224|5233.5|5227.5|5228|5222|69
1749823800000|2025-06-13 14:10:00|5230.5|5224.5|5227.5|5221.5|5231|5225|5224.5|5218.5|72
1749824100000|2025-06-13 14:15:00|5226.5|5220.5|5227.5|5221.5|5231.5|5225.5|5225|5219|103
1749824400000|2025-06-13 14:20:00|5227|5221|5225|5219|5227.5|5221.5|5220.5|5214.5|128
1749824700000|2025-06-13 14:25:00|5225.5|5219.5|5220.5|5214.5|5226.5|5220.5|5218.5|5212.5|178
1749825000000|2025-06-13 14:30:00|5221|5215|5223.5|5217.5|5227.5|5221.5|5219.5|5213.5|79
1749825300000|2025-06-13 14:35:00|5223|5217|5231.5|5225.5|5231.5|5225.5|5222.5|5216.5|66
1749825600000|2025-06-13 14:40:00|5231|5225|5225.5|5219.5|5231.5|5225.5|5224.5|5218.5|60
1749825900000|2025-06-13 14:45:00|5226|5220|5222.5|5216.5|5227.5|5221.5|5219.5|5213.5|63
1749826200000|2025-06-13 14:50:00|5223|5217|5225.5|5219.5|5227.5|5221.5|5222.5|5216.5|101
1749826500000|2025-06-13 14:55:00|5226|5220|5229.5|5223.5|5229.5|5223.5|5225.5|5219.5|146
1749826800000|2025-06-13 15:00:00|5230|5224|5226.5|5220.5|5230|5224|5225.5|5219.5|174
1749827100000|2025-06-13 15:05:00|5227|5221|5231.5|5225.5|5233.5|5227.5|5226.5|5220.5|111
1749827400000|2025-06-13 15:10:00|5232|5226|5233.5|5227.5|5234.5|5228.5|5228.5|5222.5|91
1749827700000|2025-06-13 15:15:00|5234|5228|5233.5|5227.5|5235.5|5229.5|5231.5|5225.5|33
1749828000000|2025-06-13 15:20:00|5233|5227|5236.5|5230.5|5238.5|5232.5|5232.5|5226.5|67
1749828300000|2025-06-13 15:25:00|5236|5230|5237.5|5231.5|5237.5|5231.5|5232|5226|199
1749828600000|2025-06-13 15:30:00|5238.5|5232.5|5238.5|5232.5|5240.5|5234.5|5237.5|5231.5|74
1749828900000|2025-06-13 15:35:00|5239|5233|5238.5|5232.5|5241.5|5235.5|5237.5|5231.5|31
1749829200000|2025-06-13 15:40:00|5239|5233|5241.5|5235.5|5242.5|5236.5|5238.5|5232.5|54
1749829500000|2025-06-13 15:45:00|5242|5236|5241.5|5235.5|5243.5|5237.5|5241.5|5235.5|52
1749829800000|2025-06-13 15:50:00|5241|5235|5241.5|5235.5|5242.5|5236.5|5240.5|5234.5|29
1749830100000|2025-06-13 15:55:00|5241|5235|5241|5235|5241.5|5235.5|5237.5|5231.5|50
1749830400000|2025-06-13 16:00:00|5240.5|5234.5|5239.5|5233.5|5242.5|5236.5|5239|5233|55
1749830700000|2025-06-13 16:05:00|5240|5234|5239.5|5233.5|5240.5|5234.5|5239.5|5233.5|28
1749831000000|2025-06-13 16:10:00|5240|5234|5240.5|5234.5|5241.5|5235.5|5239.5|5233.5|26
1749831300000|2025-06-13 16:15:00|5239.5|5233.5|5239.5|5233.5|5241.5|5235.5|5239.5|5233.5|29
1749831600000|2025-06-13 16:20:00|5239|5233|5240.5|5234.5|5241.5|5235.5|5238.5|5232.5|23
1749831900000|2025-06-13 16:25:00|5240|5234|5238|5232|5240|5234|5237.5|5231.5|15
1749832200000|2025-06-13 16:30:00|5237.5|5231.5|5237.5|5231.5|5239.5|5233.5|5237.5|5231.5|22
1749832500000|2025-06-13 16:35:00|5238.5|5232.5|5235.5|5229.5|5238.5|5232.5|5235.5|5229.5|30
1749832800000|2025-06-13 16:40:00|5236|5230|5235.5|5229.5|5236.5|5230.5|5234.5|5228.5|28
1749833100000|2025-06-13 16:45:00|5235|5229|5231.5|5225.5|5235|5229|5231.5|5225.5|24
1749833400000|2025-06-13 16:50:00|5232|5226|5235.5|5229.5|5236.5|5230.5|5232|5226|29
1749833700000|2025-06-13 16:55:00|5235|5229|5235.5|5229.5|5237.5|5231.5|5234.5|5228.5|30
1749834000000|2025-06-13 17:00:00|5235|5229|5233.5|5227.5|5236|5230|5233.5|5227.5|12
1749834300000|2025-06-13 17:05:00|5233|5227|5231.5|5225.5|5234.5|5228.5|5231.5|5225.5|10
1749834600000|2025-06-13 17:10:00|5230.5|5224.5|5229.5|5223.5|5231.5|5225.5|5227.5|5221.5|15
1749834900000|2025-06-13 17:15:00|5229|5223|5225.5|5219.5|5229.5|5223.5|5224.5|5218.5|21
1749835200000|2025-06-13 17:20:00|5226.5|5220.5|5225.5|5219.5|5228.5|5222.5|5224.5|5218.5|26
1749835500000|2025-06-13 17:25:00|5225|5219|5223.5|5217.5|5225|5219|5223.5|5217.5|22
1749835800000|2025-06-13 17:30:00|5223|5217|5222.5|5216.5|5224.5|5218.5|5222.5|5216.5|17
1749836100000|2025-06-13 17:35:00|5222|5216|5221.5|5215.5|5223.5|5217.5|5220.5|5214.5|10
1749836400000|2025-06-13 17:40:00|5222|5216|5220.5|5214.5|5222.5|5216.5|5219.5|5213.5|46
1749836700000|2025-06-13 17:45:00|5221.5|5215.5|5219.5|5213.5|5222.5|5216.5|5219.5|5213.5|9
1749837000000|2025-06-13 17:50:00|5220|5214|5221.5|5215.5|5222.5|5216.5|5220|5214|5
1749837300000|2025-06-13 17:55:00|5220.5|5214.5|5221.5|5215.5|5222|5216|5220.5|5214.5|18
1749837600000|2025-06-13 18:00:00|5220.5|5214.5|5217.5|5211.5|5222.5|5216.5|5217|5211|45
1749837900000|2025-06-13 18:05:00|5218|5212|5216|5210|5219.5|5213.5|5215.5|5209.5|56
1749838200000|2025-06-13 18:10:00|5216.5|5210.5|5214.5|5208.5|5216.5|5210.5|5213.5|5207.5|27
1749838500000|2025-06-13 18:15:00|5214|5208|5210.5|5204.5|5214|5208|5208.5|5202.5|118
1749838800000|2025-06-13 18:20:00|5211.5|5205.5|5213.5|5207.5|5213.5|5207.5|5209.5|5203.5|27
1749839100000|2025-06-13 18:25:00|5213|5207|5206|5200|5213.5|5207.5|5205|5199|48
1749839400000|2025-06-13 18:30:00|5205.5|5199.5|5202.5|5196.5|5207.5|5201.5|5199.5|5193.5|115
1749839700000|2025-06-13 18:35:00|5203.5|5197.5|5199.5|5193.5|5203.5|5197.5|5197.5|5191.5|70
1749840000000|2025-06-13 18:40:00|5200|5194|5198.5|5192.5|5201.5|5195.5|5197.5|5191.5|39
1749840300000|2025-06-13 18:45:00|5199|5193|5196.5|5190.5|5201.5|5195.5|5196.5|5190.5|87
1749840600000|2025-06-13 18:50:00|5197.5|5191.5|5203|5197|5203|5197|5197.5|5191.5|70
1749840900000|2025-06-13 18:55:00|5202.5|5196.5|5202|5193|5203.5|5197.5|5198.5|5192.5|88
1749841200000|2025-06-13 19:00:00|5201.9|5192.9|5201.5|5192.5|5204.4|5195.4|5199.1|5190.1|0
1749841500000|2025-06-13 19:05:00|5201.4|5192.4|5204.6|5195.6|5204.7|5195.7|5199.2|5190.2|0
1749841800000|2025-06-13 19:10:00|5204.5|5195.5|5204.4|5195.4|5205|5196|5202.2|5193.2|0
1749842100000|2025-06-13 19:15:00|5204.5|5195.5|5202.8|5193.8|5204.7|5195.7|5202.4|5193.4|0
1749842400000|2025-06-13 19:20:00|5202.9|5193.9|5200.2|5191.2|5203.7|5194.7|5200.2|5191.2|0
1749842700000|2025-06-13 19:25:00|5200.3|5191.3|5198.6|5189.6|5200.4|5191.4|5196.5|5187.5|0
1749843000000|2025-06-13 19:30:00|5198.7|5189.7|5198.4|5189.4|5200.9|5191.9|5197.4|5188.4|0
1749843300000|2025-06-13 19:35:00|5198.5|5189.5|5202|5193|5204.4|5195.4|5198.3|5189.3|0
1749843600000|2025-06-13 19:40:00|5201.9|5192.9|5198.8|5189.8|5203.8|5194.8|5198.8|5189.8|0
1749843900000|2025-06-13 19:45:00|5199|5190|5198.1|5189.1|5199.6|5190.6|5195.3|5186.3|0
1749844200000|2025-06-13 19:50:00|5198.6|5189.6|5201.2|5192.2|5203.2|5194.2|5198|5189|0
1749844500000|2025-06-13 19:55:00|5201.1|5192.1|5211.1|5202.1|5212|5203|5200.3|5191.3|0
1749844800000|2025-06-13 20:00:00|5211.2|5202.2|5211.4|5202.4|5214.7|5205.7|5210|5201|0
1749845100000|2025-06-13 20:05:00|5211.5|5202.5|5212.3|5203.3|5213.2|5204.2|5209.2|5200.2|0
1749845400000|2025-06-13 20:10:00|5212.4|5203.4|5216.7|5207.7|5216.7|5207.7|5211.9|5202.9|0
1749845700000|2025-06-13 20:15:00|5216.9|5207.9|5215.2|5206.2|5216.9|5207.9|5213.8|5204.8|0
1749846000000|2025-06-13 20:20:00|5215|5206|5213|5204|5215.9|5206.9|5212.4|5203.4|0
1749846300000|2025-06-13 20:25:00|5213.6|5204.6|5213.1|5204.1|5214.1|5205.1|5212.3|5203.3|0
1749846600000|2025-06-13 20:30:00|5213|5204|5213|5204|5214.1|5205.1|5212.5|5203.5|0
1749846900000|2025-06-13 20:35:00|5212.8|5203.8|5214|5205|5215.7|5206.7|5212.3|5203.3|0
1749847200000|2025-06-13 20:40:00|5213.8|5204.8|5213.4|5204.4|5214.2|5205.2|5212.8|5203.8|0
1749847500000|2025-06-13 20:45:00|5213.6|5204.6|5212.4|5203.4|5214|5205|5212.1|5203.1|0
1749847800000|2025-06-13 20:50:00|5212.2|5203.2|5212.1|5203.1|5213|5204|5211.7|5202.7|0
1749848100000|2025-06-13 20:55:00|5211.9|5202.9|5210|5201|5212.1|5203.1|5208.8|5199.8|0
1750024800000|2025-06-15 22:00:00|5189.7|5180.7|5198.8|5189.8|5205.8|5196.8|5189.7|5180.7|0
1750025100000|2025-06-15 22:05:00|5198.7|5189.7|5195|5186|5201.8|5192.8|5194.8|5185.8|0
1750025400000|2025-06-15 22:10:00|5195.1|5186.1|5201|5192|5201.7|5192.7|5191.9|5182.9|0
1750025700000|2025-06-15 22:15:00|5201.1|5192.1|5207|5198|5207.5|5198.5|5199.2|5190.2|0
1750026000000|2025-06-15 22:20:00|5206.9|5197.9|5212.2|5203.2|5213.3|5204.3|5206.9|5197.9|0
1750026300000|2025-06-15 22:25:00|5212.1|5203.1|5212|5203|5213.8|5204.8|5210.4|5201.4|0
1750026600000|2025-06-15 22:30:00|5212.2|5203.2|5214.9|5205.9|5215|5206|5212.2|5203.2|0
1750026900000|2025-06-15 22:35:00|5214.4|5205.4|5213.1|5204.1|5214.6|5205.6|5212.5|5203.5|0
1750027200000|2025-06-15 22:40:00|5213.2|5204.2|5218.3|5209.3|5221|5212|5212.5|5203.5|0
1750027500000|2025-06-15 22:45:00|5218.5|5209.5|5218.2|5209.2|5219.8|5210.8|5216.3|5207.3|0
1750027800000|2025-06-15 22:50:00|5218.3|5209.3|5210.8|5201.8|5218.4|5209.4|5210.8|5201.8|0
1750028100000|2025-06-15 22:55:00|5210.9|5201.9|5210.6|5201.6|5211.6|5202.6|5209.6|5200.6|0
1750028400000|2025-06-15 23:00:00|5210.5|5201.5|5208.5|5199.5|5210.5|5201.5|5208|5199|0
1750028700000|2025-06-15 23:05:00|5208.4|5199.4|5213|5204|5213.7|5204.7|5208.3|5199.3|0
1750029000000|2025-06-15 23:10:00|5213.1|5204.1|5208.4|5199.4|5213.2|5204.2|5206.6|5197.6|0
1750029300000|2025-06-15 23:15:00|5208|5199|5211.7|5202.7|5212.6|5203.6|5205.6|5196.6|0
1750029600000|2025-06-15 23:20:00|5211.9|5202.9|5208.6|5199.6|5212.4|5203.4|5207.2|5198.2|0
1750029900000|2025-06-15 23:25:00|5208.5|5199.5|5209.3|5200.3|5210.6|5201.6|5208.5|5199.5|0
1750030200000|2025-06-15 23:30:00|5209.2|5200.2|5212.7|5203.7|5213|5204|5207.9|5198.9|0
1750030500000|2025-06-15 23:35:00|5212.8|5203.8|5215.5|5206.5|5217.6|5208.6|5212.6|5203.6|0
1750030800000|2025-06-15 23:40:00|5215.4|5206.4|5217.9|5208.9|5219.8|5210.8|5214.6|5205.6|0
1750031100000|2025-06-15 23:45:00|5218|5209|5217.2|5208.2|5218|5209|5216.4|5207.4|0
1750031400000|2025-06-15 23:50:00|5217.3|5208.3|5217.5|5208.5|5218.9|5209.9|5216.6|5207.6|0
1750031700000|2025-06-15 23:55:00|5217.4|5208.4|5218.4|5209.4|5219.2|5210.2|5217.4|5208.4|0
1750032000000|2025-06-16 00:00:00|5218.2|5209.2|5220|5211|5220.2|5211.2|5217.7|5208.7|0
1750032300000|2025-06-16 00:05:00|5219.9|5210.9|5220|5211|5220|5211|5217.7|5208.7|0
1750032600000|2025-06-16 00:10:00|5220.1|5211.1|5219.8|5210.8|5220.2|5211.2|5218.1|5209.1|0
1750032900000|2025-06-16 00:15:00|5219.9|5210.9|5214.5|5205.5|5220.2|5211.2|5214.5|5205.5|0
1750033200000|2025-06-16 00:20:00|5214.7|5205.7|5217.1|5208.1|5218.9|5209.9|5214.6|5205.6|0
1750033500000|2025-06-16 00:25:00|5217.2|5208.2|5218|5209|5219.9|5210.9|5216.9|5207.9|0
1750033800000|2025-06-16 00:30:00|5217.9|5208.9|5220.9|5211.9|5221|5212|5216.4|5207.4|0
1750034100000|2025-06-16 00:35:00|5220.8|5211.8|5218.1|5209.1|5220.9|5211.9|5217.8|5208.8|0
1750034400000|2025-06-16 00:40:00|5218.2|5209.2|5220|5211|5220.2|5211.2|5218.1|5209.1|0
1750034700000|2025-06-16 00:45:00|5220.1|5211.1|5220|5211|5221.1|5212.1|5219|5210|0
1750035000000|2025-06-16 00:50:00|5219.8|5210.8|5220.5|5211.5|5222.1|5213.1|5219.8|5210.8|0
1750035300000|2025-06-16 00:55:00|5220.4|5211.4|5219.8|5210.8|5220.8|5211.8|5218.6|5209.6|0
1750035600000|2025-06-16 01:00:00|5219.9|5210.9|5220.2|5211.2|5220.9|5211.9|5217.5|5208.5|0
1750035900000|2025-06-16 01:05:00|5220|5211|5219.8|5210.8|5222.8|5213.8|5219.5|5210.5|0
1750036200000|2025-06-16 01:10:00|5220|5211|5221.6|5212.6|5222.6|5213.6|5219.7|5210.7|0
1750036500000|2025-06-16 01:15:00|5220.4|5211.4|5214.3|5210.3|5233.3|5229.3|5214.3|5210.3|698
1750036800000|2025-06-16 01:20:00|5214.8|5210.8|5204.8|5200.8|5219.8|5215.8|5204.8|5200.8|456
1750037100000|2025-06-16 01:25:00|5204.3|5200.3|5201.3|5197.3|5208.3|5204.3|5197.8|5193.8|575
1750037400000|2025-06-16 01:30:00|5200.8|5196.8|5216.8|5212.8|5227.3|5223.3|5188.3|5184.3|4485
1750037700000|2025-06-16 01:35:00|5217.3|5213.3|5237.8|5233.8|5238.3|5234.3|5214.3|5210.3|2178
1750038000000|2025-06-16 01:40:00|5237.3|5233.3|5238.3|5234.3|5238.3|5234.3|5221.3|5217.3|1671
1750038300000|2025-06-16 01:45:00|5239.3|5235.3|5230.3|5226.3|5244.3|5240.3|5217.3|5213.3|3521
1750038600000|2025-06-16 01:50:00|5228.8|5224.8|5218.3|5214.3|5238.3|5234.3|5213.3|5209.3|2977
1750038900000|2025-06-16 01:55:00|5219.3|5215.3|5239.3|5235.3|5242.3|5238.3|5219.3|5215.3|1155
1750039200000|2025-06-16 02:00:00|5238.8|5234.8|5250.3|5246.3|5252.3|5248.3|5237.3|5233.3|2720
1750039500000|2025-06-16 02:05:00|5249.8|5245.8|5251.3|5247.3|5260.3|5256.3|5249.3|5245.3|3183
1750039800000|2025-06-16 02:10:00|5252.3|5248.3|5252.3|5248.3|5253.3|5249.3|5242.3|5238.3|1108
1750040100000|2025-06-16 02:15:00|5253.3|5249.3|5256.3|5252.3|5257.3|5253.3|5243.3|5239.3|884
1750040400000|2025-06-16 02:20:00|5256.8|5252.8|5257.3|5253.3|5266.3|5262.3|5254.3|5250.3|1579
1750040700000|2025-06-16 02:25:00|5257.8|5253.8|5274.3|5270.3|5274.3|5270.3|5257.3|5253.3|1482
1750041000000|2025-06-16 02:30:00|5273.3|5269.3|5264.3|5260.3|5276.3|5272.3|5261.8|5257.8|1569
1750041300000|2025-06-16 02:35:00|5264.8|5260.8|5257.3|5253.3|5269.3|5265.3|5253.8|5249.8|1115
1750041600000|2025-06-16 02:40:00|5258.3|5254.3|5255.3|5251.3|5259.8|5255.8|5251.3|5247.3|586
1750041900000|2025-06-16 02:45:00|5255.8|5251.8|5251.3|5247.3|5257.3|5253.3|5247.8|5243.8|510
1750042200000|2025-06-16 02:50:00|5250.3|5246.3|5259.3|5255.3|5259.3|5255.3|5249.3|5245.3|394
1750042500000|2025-06-16 02:55:00|5259.8|5255.8|5257.3|5253.3|5263.8|5259.8|5251.3|5247.3|902
1750042800000|2025-06-16 03:00:00|5256.3|5252.3|5252.8|5248.8|5259.3|5255.3|5249.3|5245.3|594
1750043100000|2025-06-16 03:05:00|5253.3|5249.3|5262.8|5258.8|5263.3|5259.3|5250.3|5246.3|545
1750043400000|2025-06-16 03:10:00|5263.3|5259.3|5257.3|5253.3|5264.3|5260.3|5253.3|5249.3|426
1750043700000|2025-06-16 03:15:00|5256.8|5252.8|5252.3|5248.3|5259.3|5255.3|5250.3|5246.3|444
1750044000000|2025-06-16 03:20:00|5252.8|5248.8|5257.8|5253.8|5258.3|5254.3|5250.3|5246.3|207
1750044300000|2025-06-16 03:25:00|5258.3|5254.3|5253.3|5249.3|5261.3|5257.3|5249.3|5245.3|311
1750044600000|2025-06-16 03:30:00|5254.3|5250.3|5255.3|5251.3|5265.3|5261.3|5253.3|5249.3|283
1750044900000|2025-06-16 03:35:00|5256.3|5252.3|5250.3|5246.3|5256.8|5252.8|5250.3|5246.3|158
1750045200000|2025-06-16 03:40:00|5251.3|5247.3|5252.3|5248.3|5255.3|5251.3|5251.3|5247.3|141
1750045500000|2025-06-16 03:45:00|5251.8|5247.8|5253.3|5249.3|5256.3|5252.3|5251.3|5247.3|140
1750045800000|2025-06-16 03:50:00|5252.3|5248.3|5251.3|5247.3|5254.3|5250.3|5251.3|5247.3|116
1750046100000|2025-06-16 03:55:00|5250.8|5246.8|5250.8|5246.8|5251.3|5247.3|5247.8|5243.8|389
1750046400000|2025-06-16 04:00:00|5253.1|5244.1|5254.6|5245.6|5254.8|5245.8|5252.9|5243.9|2
1750046700000|2025-06-16 04:05:00|5254.5|5245.5|5254.6|5245.6|5255|5246|5254.4|5245.4|0
1750047000000|2025-06-16 04:10:00|5254.8|5245.8|5254.7|5245.7|5255.5|5246.5|5254.7|5245.7|0
1750047300000|2025-06-16 04:15:00|5254.9|5245.9|5254.5|5245.5|5254.9|5245.9|5253.8|5244.8|0
1750047600000|2025-06-16 04:20:00|5254.7|5245.7|5253.3|5244.3|5255.2|5246.2|5253|5244|0
1750047900000|2025-06-16 04:25:00|5253.2|5244.2|5253.8|5244.8|5254.2|5245.2|5253.2|5244.2|0
1750048200000|2025-06-16 04:30:00|5253.9|5244.9|5252|5243|5254.4|5245.4|5252|5243|0
1750048500000|2025-06-16 04:35:00|5252.1|5243.1|5253.5|5244.5|5253.7|5244.7|5252|5243|0
1750048800000|2025-06-16 04:40:00|5253.4|5244.4|5252.6|5243.6|5253.7|5244.7|5252.4|5243.4|0
1750049100000|2025-06-16 04:45:00|5252.5|5243.5|5252.7|5243.7|5253.1|5244.1|5252.3|5243.3|0
1750049400000|2025-06-16 04:50:00|5252.8|5243.8|5252.6|5243.6|5252.9|5243.9|5252.4|5243.4|0
1750049700000|2025-06-16 04:55:00|5252.5|5243.5|5253.2|5244.2|5253.4|5244.4|5252.5|5243.5|0
1750050000000|2025-06-16 05:00:00|5250.8|5246.8|5257.8|5253.8|5262.8|5258.8|5247.3|5243.3|1130
1750050300000|2025-06-16 05:05:00|5258.3|5254.3|5269.3|5265.3|5270.3|5266.3|5256.3|5252.3|660
1750050600000|2025-06-16 05:10:00|5270.3|5266.3|5263.3|5259.3|5271.3|5267.3|5263.3|5259.3|479
1750050900000|2025-06-16 05:15:00|5263.8|5259.8|5265.3|5261.3|5267.8|5263.8|5261.3|5257.3|514
1750051200000|2025-06-16 05:20:00|5264.8|5260.8|5272.3|5268.3|5272.3|5268.3|5262.3|5258.3|878
1750051500000|2025-06-16 05:25:00|5272.8|5268.8|5278.8|5274.8|5279.3|5275.3|5269.3|5265.3|1120
1750051800000|2025-06-16 05:30:00|5279.3|5275.3|5272.3|5268.3|5280.3|5276.3|5270.3|5266.3|1048
1750052100000|2025-06-16 05:35:00|5271.8|5267.8|5268.3|5264.3|5272.3|5268.3|5266.3|5262.3|708
1750052400000|2025-06-16 05:40:00|5268.8|5264.8|5267.3|5263.3|5272.3|5268.3|5264.3|5260.3|392
1750052700000|2025-06-16 05:45:00|5266.3|5262.3|5270.3|5266.3|5272.3|5268.3|5264.3|5260.3|497
1750053000000|2025-06-16 05:50:00|5269.3|5265.3|5268.3|5264.3|5273.3|5269.3|5266.3|5262.3|453
1750053300000|2025-06-16 05:55:00|5269.3|5265.3|5272.3|5268.3|5273.3|5269.3|5266.3|5262.3|336
1750053600000|2025-06-16 06:00:00|5273.3|5269.3|5272.3|5268.3|5277.3|5273.3|5271.3|5267.3|765
1750053900000|2025-06-16 06:05:00|5272.8|5268.8|5271.3|5267.3|5275.3|5271.3|5268.3|5264.3|601
1750054200000|2025-06-16 06:10:00|5270.3|5266.3|5276.3|5272.3|5276.3|5272.3|5268.3|5264.3|441
1750054500000|2025-06-16 06:15:00|5275.8|5271.8|5274.3|5270.3|5276.3|5272.3|5271.3|5267.3|579
1750054800000|2025-06-16 06:20:00|5273.8|5269.8|5269.3|5265.3|5274.3|5270.3|5269.3|5265.3|355
1750055100000|2025-06-16 06:25:00|5270.3|5266.3|5273.8|5269.8|5274.3|5270.3|5269.3|5265.3|445
1750055400000|2025-06-16 06:30:00|5273.3|5269.3|5277.3|5273.3|5278.3|5274.3|5273.3|5269.3|832
1750055700000|2025-06-16 06:35:00|5276.8|5272.8|5277.3|5273.3|5283.3|5279.3|5276.8|5272.8|877
1750056000000|2025-06-16 06:40:00|5277.8|5273.8|5281.8|5277.8|5282.3|5278.3|5274.3|5270.3|371
1750056300000|2025-06-16 06:45:00|5281.3|5277.3|5279.3|5275.3|5282.3|5278.3|5277.3|5273.3|502
1750056600000|2025-06-16 06:50:00|5279.8|5275.8|5283.3|5279.3|5283.8|5279.8|5277.3|5273.3|504
1750056900000|2025-06-16 06:55:00|5283.8|5279.8|5286.3|5282.3|5286.3|5282.3|5283.3|5279.3|580
1750057200000|2025-06-16 07:00:00|5286.8|5282.8|5297.3|5293.3|5298.3|5294.3|5286.8|5282.8|1291
1750057500000|2025-06-16 07:05:00|5298.3|5294.3|5301.3|5297.3|5306.3|5302.3|5298.3|5294.3|1656
1750057800000|2025-06-16 07:10:00|5300.8|5296.8|5319.3|5315.3|5319.3|5315.3|5299.3|5295.3|1530
1750058100000|2025-06-16 07:15:00|5318.8|5314.8|5309.3|5305.3|5326.3|5322.3|5307.3|5303.3|1856
1750058400000|2025-06-16 07:20:00|5309.8|5305.8|5320.3|5316.3|5320.3|5316.3|5309.3|5305.3|1197
1750058700000|2025-06-16 07:25:00|5321.3|5317.3|5323.3|5319.3|5325.3|5321.3|5314.3|5310.3|1333
1750059000000|2025-06-16 07:30:00|5323.8|5319.8|5315.8|5311.8|5332.3|5328.3|5315.8|5311.8|1297
1750059300000|2025-06-16 07:35:00|5315.3|5311.3|5316.3|5312.3|5319.3|5315.3|5311.3|5307.3|1011
1750059600000|2025-06-16 07:40:00|5315.8|5311.8|5312.3|5308.3|5320.8|5316.8|5312.3|5308.3|1044
1750059900000|2025-06-16 07:45:00|5311.8|5307.8|5309.3|5305.3|5311.8|5307.8|5307.3|5303.3|1325
1750060200000|2025-06-16 07:50:00|5308.3|5304.3|5303.3|5299.3|5309.3|5305.3|5302.3|5298.3|1201
1750060500000|2025-06-16 07:55:00|5304.3|5300.3|5307.3|5303.3|5307.3|5303.3|5302.3|5298.3|1440
1750060800000|2025-06-16 08:00:00|5306.3|5302.3|5302.3|5298.3|5307.3|5303.3|5298.8|5294.8|1755
1750061100000|2025-06-16 08:05:00|5301.3|5297.3|5304.3|5300.3|5306.3|5302.3|5300.8|5296.8|1411
1750061400000|2025-06-16 08:10:00|5304.8|5300.8|5305.3|5301.3|5309.3|5305.3|5304.3|5300.3|1398
1750061700000|2025-06-16 08:15:00|5305.8|5301.8|5308.3|5304.3|5309.3|5305.3|5305.3|5301.3|991
1750062000000|2025-06-16 08:20:00|5307.8|5303.8|5310.3|5306.3|5311.3|5307.3|5307.3|5303.3|1275
1750062300000|2025-06-16 08:25:00|5310.8|5306.8|5310.3|5306.3|5312.8|5308.8|5307.3|5303.3|925
1750062600000|2025-06-16 08:30:00|5313.2|5304.2|5313.7|5304.7|5315|5306|5312.5|5303.5|0
1750062900000|2025-06-16 08:35:00|5313.6|5304.6|5313.8|5304.8|5315.9|5306.9|5311.9|5302.9|0
1750063200000|2025-06-16 08:40:00|5313.7|5304.7|5316|5307|5316.1|5307.1|5313.3|5304.3|0
1750063500000|2025-06-16 08:45:00|5316.1|5307.1|5316.5|5307.5|5316.9|5307.9|5315|5306|0
1750063800000|2025-06-16 08:50:00|5316.4|5307.4|5316.5|5307.5|5317|5308|5315.7|5306.7|0
1750064100000|2025-06-16 08:55:00|5316.6|5307.6|5316.5|5307.5|5317|5308|5315.4|5306.4|0
1750064400000|2025-06-16 09:00:00|5316.3|5307.3|5314.2|5305.2|5317.2|5308.2|5313.9|5304.9|0
1750064700000|2025-06-16 09:05:00|5314.1|5305.1|5313.2|5304.2|5315.3|5306.3|5312.9|5303.9|0
1750065000000|2025-06-16 09:10:00|5313.4|5304.4|5310.3|5301.3|5313.9|5304.9|5309.8|5300.8|0
1750065300000|2025-06-16 09:15:00|5307.8|5292.8|5304.8|5296.8|5307.8|5300.8|5301.8|5292.8|71
1750065600000|2025-06-16 09:20:00|5303.8|5295.8|5306.8|5298.8|5306.8|5299.8|5303.8|5295.8|3
1750065900000|2025-06-16 09:25:00|5307.8|5299.8|5309.8|5302.8|5310.8|5303.8|5307.8|5298.8|56
1750066200000|2025-06-16 09:30:00|5308.8|5301.8|5305.8|5297.8|5309.8|5301.8|5304.8|5297.8|257
1750066500000|2025-06-16 09:35:00|5304.8|5296.8|5308.8|5301.8|5308.8|5301.8|5303.8|5295.8|58
1750066800000|2025-06-16 09:40:00|5307.8|5300.8|5305.8|5297.8|5308.8|5301.8|5305.8|5297.8|9
1750067100000|2025-06-16 09:45:00|5304.8|5298.8|5305.8|5297.8|5305.8|5298.8|5303.8|5296.8|7
1750067400000|2025-06-16 09:50:00|5306.8|5298.8|5306.8|5299.8|5307.8|5300.8|5305.8|5298.8|13
1750067700000|2025-06-16 09:55:00|5305.8|5298.8|5307.8|5299.8|5308.8|5300.8|5305.8|5298.8|161
1750068000000|2025-06-16 10:00:00|5306.8|5298.8|5305.8|5298.8|5307.8|5299.8|5304.8|5296.8|15
1750068300000|2025-06-16 10:05:00|5306.8|5297.8|5304.8|5297.8|5306.8|5297.8|5303.8|5296.8|2
1750068600000|2025-06-16 10:10:00|5303.8|5296.8|5304.8|5296.8|5305.8|5298.8|5303.8|5295.8|3
1750068900000|2025-06-16 10:15:00|5303.8|5295.8|5304.8|5297.8|5305.8|5297.8|5303.8|5295.8|1
1750069200000|2025-06-16 10:20:00|5305.8|5298.8|5306.8|5299.8|5306.8|5299.8|5304.8|5297.8|11
1750069500000|2025-06-16 10:25:00|5307.8|5300.8|5306.8|5299.8|5307.8|5300.8|5305.8|5298.8|15
1750069800000|2025-06-16 10:30:00|5305.8|5298.8|5306.8|5299.8|5307.8|5300.8|5305.8|5298.8|7
1750070100000|2025-06-16 10:35:00|5307.8|5300.8|5306.8|5298.8|5308.8|5301.8|5306.8|5298.8|5
1750070400000|2025-06-16 10:40:00|5305.8|5299.8|5306.8|5299.8|5307.8|5300.8|5305.8|5299.8|0
1750070700000|2025-06-16 10:45:00|5307.8|5300.8|5307.8|5300.8|5308.8|5301.8|5306.8|5299.8|4
1750071000000|2025-06-16 10:50:00|5306.8|5299.8|5306.8|5298.8|5307.8|5300.8|5305.8|5298.8|0
1750071300000|2025-06-16 10:55:00|5305.8|5297.8|5306.8|5299.8|5306.8|5299.8|5304.8|5297.8|0
1750071600000|2025-06-16 11:00:00|5305.8|5298.8|5304.8|5296.8|5305.8|5298.8|5301.8|5294.8|4
1750071900000|2025-06-16 11:05:00|5303.8|5297.8|5302.8|5295.8|5304.8|5297.8|5301.8|5294.8|6
1750072200000|2025-06-16 11:10:00|5301.8|5294.8|5301.8|5294.8|5302.8|5294.8|5301.8|5294.8|1
1750072500000|2025-06-16 11:15:00|5302.8|5295.8|5302.8|5294.8|5303.8|5295.8|5301.8|5293.8|5
1750072800000|2025-06-16 11:20:00|5301.8|5295.8|5302.8|5294.8|5303.8|5295.8|5301.8|5294.8|4
1750073100000|2025-06-16 11:25:00|5301.8|5295.8|5301.8|5293.8|5302.8|5295.8|5300.8|5293.8|3
1750073400000|2025-06-16 11:30:00|5300.8|5294.8|5302.8|5295.8|5302.8|5295.8|5300.8|5294.8|13
1750073700000|2025-06-16 11:35:00|5303.8|5296.8|5304.8|5297.8|5305.8|5298.8|5303.8|5296.8|2
1750074000000|2025-06-16 11:40:00|5305.8|5296.8|5305.8|5298.8|5305.8|5298.8|5304.8|5296.8|4
1750074300000|2025-06-16 11:45:00|5306.8|5299.8|5306.8|5299.8|5307.8|5300.8|5305.8|5298.8|23
1750074600000|2025-06-16 11:50:00|5307.8|5300.8|5308.8|5301.8|5309.8|5301.8|5307.8|5300.8|4
1750074900000|2025-06-16 11:55:00|5309.8|5300.8|5309.8|5302.8|5310.8|5303.8|5309.8|5300.8|17
1750075200000|2025-06-16 12:00:00|5310.8|5301.8|5309.8|5301.8|5310.8|5302.8|5307.8|5299.8|12
1750075500000|2025-06-16 12:05:00|5308.8|5300.8|5311.8|5304.8|5311.8|5304.8|5308.8|5300.8|16
1750075800000|2025-06-16 12:10:00|5310.8|5303.8|5313.8|5306.8|5314.8|5306.8|5310.8|5303.8|20
1750076100000|2025-06-16 12:15:00|5314.8|5305.8|5315.8|5308.8|5316.8|5309.8|5314.8|5305.8|10
1750076400000|2025-06-16 12:20:00|5316.8|5309.8|5317.8|5310.8|5318.8|5311.8|5315.8|5308.8|26
1750076700000|2025-06-16 12:25:00|5318.8|5309.8|5315.8|5307.8|5318.8|5309.8|5314.8|5307.8|13
1750077000000|2025-06-16 12:30:00|5316.8|5308.8|5314.8|5306.8|5317.8|5309.8|5313.8|5306.8|9
1750077300000|2025-06-16 12:35:00|5315.8|5307.8|5315.8|5308.8|5316.8|5308.8|5313.8|5306.8|4
1750077600000|2025-06-16 12:40:00|5316.8|5309.8|5315.8|5308.8|5317.8|5310.8|5315.8|5308.8|15
1750077900000|2025-06-16 12:45:00|5314.8|5307.8|5318.8|5310.8|5318.8|5311.8|5314.8|5306.8|8
1750078200000|2025-06-16 12:50:00|5317.8|5309.8|5316.8|5309.8|5319.8|5312.8|5316.8|5309.8|13
1750078500000|2025-06-16 12:55:00|5317.8|5308.8|5316.8|5310.8|5318.8|5311.8|5316.8|5308.8|4
1750078800000|2025-06-16 13:00:00|5317.3|5311.3|5317.3|5311.3|5318.3|5312.3|5316.3|5310.3|1
1750079100000|2025-06-16 13:05:00|5317.8|5311.8|5316.8|5310.8|5320.3|5314.3|5315.3|5309.3|35
1750079400000|2025-06-16 13:10:00|5317.3|5311.3|5314.3|5308.3|5318.3|5312.3|5314.3|5308.3|18
1750079700000|2025-06-16 13:15:00|5314.8|5308.8|5317.3|5311.3|5318.3|5312.3|5313.3|5307.3|76
1750080000000|2025-06-16 13:20:00|5316.3|5310.3|5315.3|5309.3|5316.3|5310.3|5313.8|5307.8|114
1750080300000|2025-06-16 13:25:00|5314.8|5308.8|5317.3|5311.3|5317.3|5311.3|5313.8|5307.8|46
1750080600000|2025-06-16 13:30:00|5317.8|5311.8|5327.3|5321.3|5343.8|5337.8|5317.8|5311.8|881
1750080900000|2025-06-16 13:35:00|5326.8|5320.8|5321.3|5315.3|5332.8|5326.8|5319.3|5313.3|249
1750081200000|2025-06-16 13:40:00|5320.8|5314.8|5328.3|5322.3|5332.3|5326.3|5319.3|5313.3|137
1750081500000|2025-06-16 13:45:00|5327.8|5321.8|5340.3|5334.3|5340.3|5334.3|5327.8|5321.8|210
1750081800000|2025-06-16 13:50:00|5340.8|5334.8|5335.3|5329.3|5341.3|5335.3|5331.3|5325.3|141
1750082100000|2025-06-16 13:55:00|5334.3|5328.3|5342.8|5336.8|5343.3|5337.3|5334.3|5328.3|173
1750082400000|2025-06-16 14:00:00|5343.3|5337.3|5341.3|5335.3|5346.8|5340.8|5339.8|5333.8|135
1750082700000|2025-06-16 14:05:00|5340.8|5334.8|5341.3|5335.3|5347.3|5341.3|5340.3|5334.3|64
1750083000000|2025-06-16 14:10:00|5340.8|5334.8|5341.8|5335.8|5345.3|5339.3|5337.3|5331.3|94
1750083300000|2025-06-16 14:15:00|5341.3|5335.3|5351.8|5345.8|5351.8|5345.8|5339.3|5333.3|147
1750083600000|2025-06-16 14:20:00|5352.3|5346.3|5352.3|5346.3|5354.3|5348.3|5346.3|5340.3|170
1750083900000|2025-06-16 14:25:00|5352.8|5346.8|5358.3|5352.3|5358.3|5352.3|5352.3|5346.3|166
1750084200000|2025-06-16 14:30:00|5357.3|5351.3|5358.3|5352.3|5360.3|5354.3|5354.3|5348.3|88
1750084500000|2025-06-16 14:35:00|5357.8|5351.8|5358.3|5352.3|5359.3|5353.3|5355.3|5349.3|55
1750084800000|2025-06-16 14:40:00|5357.8|5351.8|5355.3|5349.3|5358.3|5352.3|5353.8|5347.8|57
1750085100000|2025-06-16 14:45:00|5354.8|5348.8|5353.3|5347.3|5355.3|5349.3|5350.8|5344.8|47
1750085400000|2025-06-16 14:50:00|5352.8|5346.8|5350.8|5344.8|5353.3|5347.3|5350.3|5344.3|25
1750085700000|2025-06-16 14:55:00|5350.3|5344.3|5350.3|5344.3|5351.3|5345.3|5347.3|5341.3|78
1750086000000|2025-06-16 15:00:00|5350.8|5344.8|5347.3|5341.3|5351.3|5345.3|5346.3|5340.3|28
1750086300000|2025-06-16 15:05:00|5347.8|5341.8|5349.3|5343.3|5350.3|5344.3|5345.3|5339.3|38
1750086600000|2025-06-16 15:10:00|5348.8|5342.8|5344.3|5338.3|5349.3|5343.3|5343.3|5337.3|54
1750086900000|2025-06-16 15:15:00|5343.8|5337.8|5341.8|5335.8|5344.3|5338.3|5338.8|5332.8|93
1750087200000|2025-06-16 15:20:00|5341.3|5335.3|5344.3|5338.3|5344.8|5338.8|5340.3|5334.3|60
1750087500000|2025-06-16 15:25:00|5344.8|5338.8|5343.3|5337.3|5345.3|5339.3|5339.3|5333.3|110
1750087800000|2025-06-16 15:30:00|5342.8|5336.8|5339.3|5333.3|5344.3|5338.3|5339.3|5333.3|59
1750088100000|2025-06-16 15:35:00|5339.8|5333.8|5341.3|5335.3|5341.3|5335.3|5338.3|5332.3|132
1750088400000|2025-06-16 15:40:00|5342.3|5336.3|5341.8|5335.8|5342.8|5336.8|5339.8|5333.8|31
1750088700000|2025-06-16 15:45:00|5342.3|5336.3|5340.3|5334.3|5343.3|5337.3|5340.3|5334.3|30
1750089000000|2025-06-16 15:50:00|5339.3|5333.3|5338.3|5332.3|5339.3|5333.3|5337.8|5331.8|20
1750089300000|2025-06-16 15:55:00|5337.3|5331.3|5336.8|5330.8|5338.8|5332.8|5335.3|5329.3|112
1750089600000|2025-06-16 16:00:00|5336.3|5330.3|5336.8|5330.8|5338.3|5332.3|5334.8|5328.8|13
1750089900000|2025-06-16 16:05:00|5336.3|5330.3|5338.3|5332.3|5338.3|5332.3|5336.3|5330.3|14
1750090200000|2025-06-16 16:10:00|5337.8|5331.8|5339.3|5333.3|5339.8|5333.8|5335.3|5329.3|21
1750090500000|2025-06-16 16:15:00|5338.3|5332.3|5342.3|5336.3|5342.3|5336.3|5337.3|5331.3|17
1750090800000|2025-06-16 16:20:00|5342.8|5336.8|5341.3|5335.3|5343.8|5337.8|5341.3|5335.3|17
1750091100000|2025-06-16 16:25:00|5341.8|5335.8|5337.3|5331.3|5341.8|5335.8|5337.3|5331.3|32
1750091400000|2025-06-16 16:30:00|5338.3|5332.3|5335.3|5329.3|5338.3|5332.3|5335.3|5329.3|16
1750091700000|2025-06-16 16:35:00|5334.8|5328.8|5335.3|5329.3|5337.3|5331.3|5334.3|5328.3|65
1750092000000|2025-06-16 16:40:00|5335.8|5329.8|5333.8|5327.8|5337.3|5331.3|5333.3|5327.3|33
1750092300000|2025-06-16 16:45:00|5334.3|5328.3|5334.8|5328.8|5337.3|5331.3|5333.3|5327.3|18
1750092600000|2025-06-16 16:50:00|5334.3|5328.3|5337.3|5331.3|5337.3|5331.3|5333.8|5327.8|14
1750092900000|2025-06-16 16:55:00|5336.8|5330.8|5335.3|5329.3|5337.3|5331.3|5333.3|5327.3|37
1750093200000|2025-06-16 17:00:00|5334.8|5328.8|5333.3|5327.3|5336.3|5330.3|5333.3|5327.3|8
1750093500000|2025-06-16 17:05:00|5333.8|5327.8|5332.3|5326.3|5334.3|5328.3|5330.3|5324.3|33
1750093800000|2025-06-16 17:10:00|5331.8|5325.8|5330.3|5324.3|5332.3|5326.3|5329.8|5323.8|31
1750094100000|2025-06-16 17:15:00|5331.3|5325.3|5334.3|5328.3|5334.3|5328.3|5330.3|5324.3|28
1750094400000|2025-06-16 17:20:00|5333.8|5327.8|5334.3|5328.3|5335.3|5329.3|5333.3|5327.3|12
1750094700000|2025-06-16 17:25:00|5334.8|5328.8|5340.3|5334.3|5341.3|5335.3|5334.8|5328.8|29
1750095000000|2025-06-16 17:30:00|5339.8|5333.8|5340.8|5334.8|5342.3|5336.3|5339.8|5333.8|31
1750095300000|2025-06-16 17:35:00|5340.3|5334.3|5341.3|5335.3|5342.3|5336.3|5340.3|5334.3|41
1750095600000|2025-06-16 17:40:00|5341.8|5335.8|5342.3|5336.3|5343.3|5337.3|5341.3|5335.3|36
1750095900000|2025-06-16 17:45:00|5341.8|5335.8|5340.8|5334.8|5343.8|5337.8|5340.3|5334.3|28
1750096200000|2025-06-16 17:50:00|5340.3|5334.3|5337.3|5331.3|5340.3|5334.3|5337.3|5331.3|32
1750096500000|2025-06-16 17:55:00|5336.8|5330.8|5334.3|5328.3|5337.3|5331.3|5334.3|5328.3|48
1750096800000|2025-06-16 18:00:00|5334.8|5328.8|5334.8|5328.8|5336.3|5330.3|5334.3|5328.3|21
1750097100000|2025-06-16 18:05:00|5335.3|5329.3|5330.3|5324.3|5335.8|5329.8|5330.3|5324.3|15
1750097400000|2025-06-16 18:10:00|5329.8|5323.8|5333.3|5327.3|5333.3|5327.3|5329.8|5323.8|56
1750097700000|2025-06-16 18:15:00|5333.8|5327.8|5332.3|5326.3|5333.8|5327.8|5331.3|5325.3|7
1750098000000|2025-06-16 18:20:00|5331.8|5325.8|5332.3|5326.3|5332.8|5326.8|5330.3|5324.3|6
1750098300000|2025-06-16 18:25:00|5331.8|5325.8|5332.8|5326.8|5333.8|5327.8|5331.8|5325.8|24
1750098600000|2025-06-16 18:30:00|5332.3|5326.3|5329.8|5323.8|5332.3|5326.3|5329.8|5323.8|32
1750098900000|2025-06-16 18:35:00|5329.3|5323.3|5328.3|5322.3|5330.3|5324.3|5328.3|5322.3|18
1750099200000|2025-06-16 18:40:00|5328.8|5322.8|5330.8|5324.8|5331.3|5325.3|5328.3|5322.3|3
1750099500000|2025-06-16 18:45:00|5330.3|5324.3|5327.3|5321.3|5331.3|5325.3|5326.3|5320.3|30
1750099800000|2025-06-16 18:50:00|5326.8|5320.8|5325.3|5319.3|5327.8|5321.8|5324.8|5318.8|30
1750100100000|2025-06-16 18:55:00|5326.3|5320.3|5325.6|5316.6|5327.8|5321.8|5323.8|5316.6|41
1750100400000|2025-06-16 19:00:00|5325.5|5316.5|5324.3|5315.3|5325.7|5316.7|5324.3|5315.3|0
1750100700000|2025-06-16 19:05:00|5324.2|5315.2|5325.1|5316.1|5325.6|5316.6|5324.1|5315.1|0
1750101000000|2025-06-16 19:10:00|5325.2|5316.2|5324.6|5315.6|5325.2|5316.2|5322.2|5313.2|0
1750101300000|2025-06-16 19:15:00|5325.2|5316.2|5322.2|5313.2|5325.6|5316.6|5322.2|5313.2|0
1750101600000|2025-06-16 19:20:00|5322.1|5313.1|5325.5|5316.5|5326.1|5317.1|5322|5313|0
1750101900000|2025-06-16 19:25:00|5325.4|5316.4|5325.2|5316.2|5327.7|5318.7|5325.2|5316.2|0
1750102200000|2025-06-16 19:30:00|5325.3|5316.3|5322.5|5313.5|5325.4|5316.4|5322.2|5313.2|0
1750102500000|2025-06-16 19:35:00|5322.6|5313.6|5321.4|5312.4|5323|5314|5321.3|5312.3|0
1750102800000|2025-06-16 19:40:00|5321.3|5312.3|5320|5311|5322.2|5313.2|5319.8|5310.8|0
1750103100000|2025-06-16 19:45:00|5320.1|5311.1|5321.1|5312.1|5322.6|5313.6|5319.4|5310.4|0
1750103400000|2025-06-16 19:50:00|5320.8|5311.8|5318.4|5309.4|5320.8|5311.8|5317.8|5308.8|0
1750103700000|2025-06-16 19:55:00|5319.1|5310.1|5324|5315|5324|5315|5315|5306|0
1750104000000|2025-06-16 20:00:00|5324.1|5315.1|5326.9|5317.9|5327.5|5318.5|5323.2|5314.2|0
1750104300000|2025-06-16 20:05:00|5327.1|5318.1|5324.7|5315.7|5327.3|5318.3|5324.4|5315.4|0
1750104600000|2025-06-16 20:10:00|5324.6|5315.6|5325.4|5316.4|5326|5317|5324.4|5315.4|0
1750104900000|2025-06-16 20:15:00|5325.3|5316.3|5324.7|5315.7|5325.6|5316.6|5324.6|5315.6|0
1750105200000|2025-06-16 20:20:00|5324.6|5315.6|5323.9|5314.9|5324.7|5315.7|5323.6|5314.6|0
1750105500000|2025-06-16 20:25:00|5324.1|5315.1|5324.5|5315.5|5324.8|5315.8|5323|5314|0
1750105800000|2025-06-16 20:30:00|5324.3|5315.3|5324.5|5315.5|5324.6|5315.6|5323.9|5314.9|0
1750106100000|2025-06-16 20:35:00|5324.3|5315.3|5325.6|5316.6|5326.2|5317.2|5324.3|5315.3|0
1750106400000|2025-06-16 20:40:00|5325.5|5316.5|5325.3|5316.3|5326|5317|5324.6|5315.6|0
1750106700000|2025-06-16 20:45:00|5325.4|5316.4|5325.7|5316.7|5325.7|5316.7|5324.1|5315.1|0
1750107000000|2025-06-16 20:50:00|5325.5|5316.5|5324.4|5315.4|5325.7|5316.7|5324.2|5315.2|0
1750107300000|2025-06-16 20:55:00|5324.3|5315.3|5323.9|5314.9|5324.4|5315.4|5322.4|5313.4|0
1750107600000|2025-06-16 21:00:00|5323.8|5314.8|5325|5316|5325.2|5316.2|5323.5|5314.5|0
1750107900000|2025-06-16 21:05:00|5325.1|5316.1|5325|5316|5325.2|5316.2|5324.8|5315.8|0
1750108200000|2025-06-16 21:10:00|5324.8|5315.8|5324.6|5315.6|5325.1|5316.1|5324.1|5315.1|0
1750108500000|2025-06-16 21:15:00|5324.7|5315.7|5325|5316|5325.9|5316.9|5324.3|5315.3|0
1750108800000|2025-06-16 21:20:00|5324.9|5315.9|5325.3|5316.3|5325.6|5316.6|5324.9|5315.9|0
1750109100000|2025-06-16 21:25:00|5325.1|5316.1|5325.6|5316.6|5326.3|5317.3|5325|5316|0
1750109400000|2025-06-16 21:30:00|5325.4|5316.4|5325.8|5316.8|5326|5317|5325.3|5316.3|0
1750109700000|2025-06-16 21:35:00|5325.9|5316.9|5326.9|5317.9|5326.9|5317.9|5325.4|5316.4|0
1750110000000|2025-06-16 21:40:00|5327|5318|5326.9|5317.9|5327.1|5318.1|5326.2|5317.2|0
1750110300000|2025-06-16 21:45:00|5326.6|5317.6|5326.3|5317.3|5326.8|5317.8|5326|5317|0
1750110600000|2025-06-16 21:50:00|5326.4|5317.4|5326.1|5317.1|5326.4|5317.4|5325.8|5316.8|0
1750110900000|2025-06-16 21:55:00|5326.2|5317.2|5325.5|5316.5|5326.2|5317.2|5324.8|5315.8|0
1750111200000|2025-06-16 22:00:00|5324.9|5315.9|5323.6|5314.6|5325.5|5316.5|5322.4|5313.4|0
1750111500000|2025-06-16 22:05:00|5323.3|5314.3|5321.5|5312.5|5323.6|5314.6|5321.3|5312.3|0
1750111800000|2025-06-16 22:10:00|5321.4|5312.4|5322.2|5313.2|5322.6|5313.6|5321|5312|0
1750112100000|2025-06-16 22:15:00|5322.3|5313.3|5321.5|5312.5|5322.3|5313.3|5321.1|5312.1|0
1750112400000|2025-06-16 22:20:00|5321.4|5312.4|5321.3|5312.3|5322.2|5313.2|5320.9|5311.9|0
1750112700000|2025-06-16 22:25:00|5321.2|5312.2|5320.3|5311.3|5321.7|5312.7|5320.1|5311.1|0
1750113000000|2025-06-16 22:30:00|5320.2|5311.2|5316.6|5307.6|5320.7|5311.7|5315|5306|0
1750113300000|2025-06-16 22:35:00|5316.8|5307.8|5315|5306|5317.4|5308.4|5314.2|5305.2|0
1750113600000|2025-06-16 22:40:00|5314.9|5305.9|5312.3|5303.3|5315|5306|5310.5|5301.5|0
1750113900000|2025-06-16 22:45:00|5312.4|5303.4|5307.4|5298.4|5312.6|5303.6|5306.1|5297.1|0
1750114200000|2025-06-16 22:50:00|5307.5|5298.5|5312.4|5303.4|5313.1|5304.1|5306.9|5297.9|0
1750114500000|2025-06-16 22:55:00|5312.5|5303.5|5310|5301|5312.5|5303.5|5309.5|5300.5|0
1750114800000|2025-06-16 23:00:00|5309.9|5300.9|5311.4|5302.4|5312.1|5303.1|5308.6|5299.6|0
1750115100000|2025-06-16 23:05:00|5311.5|5302.5|5313.2|5304.2|5314.6|5305.6|5309.4|5300.4|0
1750115400000|2025-06-16 23:10:00|5313.3|5304.3|5311.7|5302.7|5313.6|5304.6|5311|5302|0
1750115700000|2025-06-16 23:15:00|5311.8|5302.8|5310.4|5301.4|5315.4|5306.4|5310.3|5301.3|0
1750116000000|2025-06-16 23:20:00|5310.9|5301.9|5308.6|5299.6|5311|5302|5308.4|5299.4|0
1750116300000|2025-06-16 23:25:00|5308.4|5299.4|5308|5299|5312|5303|5306|5297|0
1750116600000|2025-06-16 23:30:00|5307.9|5298.9|5303.4|5294.4|5307.9|5298.9|5301.8|5292.8|0
1750116900000|2025-06-16 23:35:00|5303.5|5294.5|5305.7|5296.7|5309.1|5300.1|5302.9|5293.9|0
1750117200000|2025-06-16 23:40:00|5305.6|5296.6|5305.2|5296.2|5306.4|5297.4|5303.6|5294.6|0
1750117500000|2025-06-16 23:45:00|5305.3|5296.3|5299.9|5290.9|5306.2|5297.2|5297.5|5288.5|0
1750117800000|2025-06-16 23:50:00|5300.1|5291.1|5300.4|5291.4|5302.8|5293.8|5297.5|5288.5|0
1750118100000|2025-06-16 23:55:00|5300.5|5291.5|5295.4|5286.4|5300.5|5291.5|5295.2|5286.2|0
1750118400000|2025-06-17 00:00:00|5295.8|5286.8|5300.9|5291.9|5301.5|5292.5|5295|5286|0
1750118700000|2025-06-17 00:05:00|5301|5292|5303.8|5294.8|5304.9|5295.9|5299.4|5290.4|0
1750119000000|2025-06-17 00:10:00|5303.9|5294.9|5306|5297|5306.9|5297.9|5303.5|5294.5|0
1750119300000|2025-06-17 00:15:00|5305.4|5296.4|5309.3|5300.3|5310.4|5301.4|5304.6|5295.6|0
1750119600000|2025-06-17 00:20:00|5309.4|5300.4|5310.1|5301.1|5310.5|5301.5|5307.4|5298.4|0
1750119900000|2025-06-17 00:25:00|5310|5301|5309.7|5300.7|5312|5303|5308.6|5299.6|0
1750120200000|2025-06-17 00:30:00|5309.5|5300.5|5306.8|5297.8|5311|5302|5306.6|5297.6|0
1750120500000|2025-06-17 00:35:00|5306.7|5297.7|5307.3|5298.3|5308.9|5299.9|5304.7|5295.7|0
1750120800000|2025-06-17 00:40:00|5307.4|5298.4|5306.6|5297.6|5308.5|5299.5|5306.5|5297.5|0
1750121100000|2025-06-17 00:45:00|5306.7|5297.7|5306.8|5297.8|5306.9|5297.9|5305.3|5296.3|0
1750121400000|2025-06-17 00:50:00|5307.1|5298.1|5309.8|5300.8|5310.6|5301.6|5306.8|5297.8|0
1750121700000|2025-06-17 00:55:00|5309.7|5300.7|5316.4|5307.4|5316.6|5307.6|5309.5|5300.5|0
1750122000000|2025-06-17 01:00:00|5316.3|5307.3|5316.5|5307.5|5318.4|5309.4|5315.3|5306.3|0
1750122300000|2025-06-17 01:05:00|5316.6|5307.6|5312.6|5303.6|5318.1|5309.1|5312.6|5303.6|0
1750122600000|2025-06-17 01:10:00|5312.7|5303.7|5312.8|5303.8|5313.5|5304.5|5310.3|5301.3|0
1750122900000|2025-06-17 01:15:00|5313.4|5304.4|5306.8|5302.8|5317.8|5313.8|5300.3|5296.3|674
1750123200000|2025-06-17 01:20:00|5307.8|5303.8|5314.3|5310.3|5315.8|5311.8|5307.3|5303.3|253
1750123500000|2025-06-17 01:25:00|5314.8|5310.8|5313.8|5309.8|5315.3|5311.3|5307.8|5303.8|345
1750123800000|2025-06-17 01:30:00|5312.8|5308.8|5336.8|5332.8|5338.8|5334.8|5307.8|5303.8|2820
1750124100000|2025-06-17 01:35:00|5336.3|5332.3|5305.8|5301.8|5336.3|5332.3|5305.8|5301.8|2205
1750124400000|2025-06-17 01:40:00|5304.8|5300.8|5330.8|5326.8|5332.3|5328.3|5299.8|5295.8|1875
1750124700000|2025-06-17 01:45:00|5329.8|5325.8|5318.3|5314.3|5329.8|5325.8|5310.3|5306.3|2054
1750125000000|2025-06-17 01:50:00|5318.8|5314.8|5335.8|5331.8|5337.8|5333.8|5317.3|5313.3|1373
1750125300000|2025-06-17 01:55:00|5334.8|5330.8|5328.8|5324.8|5340.3|5336.3|5324.8|5320.8|1275
1750125600000|2025-06-17 02:00:00|5329.3|5325.3|5311.8|5307.8|5332.3|5328.3|5308.8|5304.8|1090
1750125900000|2025-06-17 02:05:00|5311.3|5307.3|5314.8|5310.8|5323.8|5319.8|5309.8|5305.8|1047
1750126200000|2025-06-17 02:10:00|5315.8|5311.8|5300.8|5296.8|5315.8|5311.8|5300.8|5296.8|1222
1750126500000|2025-06-17 02:15:00|5300.3|5296.3|5302.3|5298.3|5307.8|5303.8|5298.8|5294.8|799
1750126800000|2025-06-17 02:20:00|5302.8|5298.8|5305.8|5301.8|5306.8|5302.8|5295.8|5291.8|767
1750127100000|2025-06-17 02:25:00|5304.8|5300.8|5288.8|5284.8|5308.8|5304.8|5288.8|5284.8|742
1750127400000|2025-06-17 02:30:00|5289.8|5285.8|5288.8|5284.8|5292.8|5288.8|5282.3|5278.3|1452
1750127700000|2025-06-17 02:35:00|5289.3|5285.3|5292.8|5288.8|5294.8|5290.8|5287.8|5283.8|708
1750128000000|2025-06-17 02:40:00|5293.3|5289.3|5286.8|5282.8|5293.3|5289.3|5284.8|5280.8|650
1750128300000|2025-06-17 02:45:00|5286.3|5282.3|5275.3|5271.3|5286.8|5282.8|5271.8|5267.8|1855
1750128600000|2025-06-17 02:50:00|5274.8|5270.8|5283.8|5279.8|5289.8|5285.8|5272.8|5268.8|1285
1750128900000|2025-06-17 02:55:00|5284.3|5280.3|5287.8|5283.8|5289.8|5285.8|5279.8|5275.8|650
1750129200000|2025-06-17 03:00:00|5287.3|5283.3|5279.8|5275.8|5290.8|5286.8|5275.3|5271.3|780
1750129500000|2025-06-17 03:05:00|5279.3|5275.3|5291.8|5287.8|5291.8|5287.8|5277.3|5273.3|416
1750129800000|2025-06-17 03:10:00|5292.8|5288.8|5286.8|5282.8|5294.8|5290.8|5286.8|5282.8|708
1750130100000|2025-06-17 03:15:00|5287.8|5283.8|5286.8|5282.8|5293.8|5289.8|5285.8|5281.8|455
1750130400000|2025-06-17 03:20:00|5286.3|5282.3|5291.8|5287.8|5291.8|5287.8|5284.8|5280.8|548
1750130700000|2025-06-17 03:25:00|5292.8|5288.8|5292.8|5288.8|5294.8|5290.8|5288.8|5284.8|421
1750131000000|2025-06-17 03:30:00|5293.3|5289.3|5297.8|5293.8|5297.8|5293.8|5290.8|5286.8|320
1750131300000|2025-06-17 03:35:00|5298.3|5294.3|5300.8|5296.8|5301.8|5297.8|5295.8|5291.8|324
1750131600000|2025-06-17 03:40:00|5301.8|5297.8|5297.8|5293.8|5302.8|5298.8|5297.3|5293.3|422
1750131900000|2025-06-17 03:45:00|5297.3|5293.3|5298.8|5294.8|5299.8|5295.8|5295.8|5291.8|342
1750132200000|2025-06-17 03:50:00|5299.3|5295.3|5298.3|5294.3|5300.8|5296.8|5296.8|5292.8|322
1750132500000|2025-06-17 03:55:00|5298.8|5294.8|5299.3|5295.3|5299.8|5295.8|5295.8|5291.8|222
1750132800000|2025-06-17 04:00:00|5302.6|5293.6|5303.6|5294.6|5305|5296|5302.2|5293.2|1
1750133100000|2025-06-17 04:05:00|5303.5|5294.5|5303.5|5294.5|5304.3|5295.3|5302.5|5293.5|0
1750133400000|2025-06-17 04:10:00|5303.4|5294.4|5302.4|5293.4|5303.6|5294.6|5301.5|5292.5|0
1750133700000|2025-06-17 04:15:00|5302.5|5293.5|5303.8|5294.8|5303.9|5294.9|5302|5293|0
1750134000000|2025-06-17 04:20:00|5303.9|5294.9|5302.6|5293.6|5304.4|5295.4|5301.7|5292.7|0
1750134300000|2025-06-17 04:25:00|5302.7|5293.7|5301.3|5292.3|5302.7|5293.7|5301.2|5292.2|0
1750134600000|2025-06-17 04:30:00|5301.2|5292.2|5299.2|5290.2|5301.2|5292.2|5298.6|5289.6|0
1750134900000|2025-06-17 04:35:00|5299.1|5290.1|5297.9|5288.9|5299.2|5290.2|5297.4|5288.4|0
1750135200000|2025-06-17 04:40:00|5297.8|5288.8|5299.4|5290.4|5299.8|5290.8|5297.7|5288.7|0
1750135500000|2025-06-17 04:45:00|5299.5|5290.5|5299.3|5290.3|5300.6|5291.6|5299|5290|0
1750135800000|2025-06-17 04:50:00|5299.4|5290.4|5299.3|5290.3|5299.7|5290.7|5299|5290|0
1750136100000|2025-06-17 04:55:00|5299.4|5290.4|5300.1|5291.1|5301.5|5292.5|5299.3|5290.3|7
1750136400000|2025-06-17 05:00:00|5300.2|5291.2|5289.8|5285.8|5300.2|5293.8|5283.8|5279.8|957
1750136700000|2025-06-17 05:05:00|5290.8|5286.8|5283.8|5279.8|5291.8|5287.8|5283.8|5279.8|485
1750137000000|2025-06-17 05:10:00|5282.8|5278.8|5287.8|5283.8|5290.8|5286.8|5281.8|5277.8|683
1750137300000|2025-06-17 05:15:00|5286.8|5282.8|5280.8|5276.8|5286.8|5282.8|5273.8|5269.8|982
1750137600000|2025-06-17 05:20:00|5281.3|5277.3|5280.8|5276.8|5285.8|5281.8|5279.8|5275.8|495
1750137900000|2025-06-17 05:25:00|5280.3|5276.3|5287.8|5283.8|5288.8|5284.8|5279.8|5275.8|413
1750138200000|2025-06-17 05:30:00|5288.3|5284.3|5287.8|5283.8|5297.3|5293.3|5285.8|5281.8|1019
1750138500000|2025-06-17 05:35:00|5286.8|5282.8|5287.8|5283.8|5289.8|5285.8|5283.8|5279.8|417
1750138800000|2025-06-17 05:40:00|5286.8|5282.8|5287.8|5283.8|5289.8|5285.8|5281.8|5277.8|472
1750139100000|2025-06-17 05:45:00|5286.8|5282.8|5283.8|5279.8|5287.8|5283.8|5280.8|5276.8|475
1750139400000|2025-06-17 05:50:00|5282.8|5278.8|5272.8|5268.8|5282.8|5278.8|5272.8|5268.8|1013
1750139700000|2025-06-17 05:55:00|5273.3|5269.3|5272.8|5268.8|5279.8|5275.8|5269.8|5265.8|704
1750140000000|2025-06-17 06:00:00|5272.3|5268.3|5272.8|5268.8|5273.8|5269.8|5265.8|5261.8|1671
1750140300000|2025-06-17 06:05:00|5272.3|5268.3|5277.3|5273.3|5277.8|5273.8|5267.8|5263.8|424
1750140600000|2025-06-17 06:10:00|5277.8|5273.8|5273.8|5269.8|5279.8|5275.8|5273.8|5269.8|319
1750140900000|2025-06-17 06:15:00|5272.8|5268.8|5274.8|5270.8|5275.8|5271.8|5270.8|5266.8|532
1750141200000|2025-06-17 06:20:00|5275.8|5271.8|5276.8|5272.8|5281.8|5277.8|5274.8|5270.8|395
1750141500000|2025-06-17 06:25:00|5277.3|5273.3|5276.8|5272.8|5277.8|5273.8|5273.8|5269.8|342
1750141800000|2025-06-17 06:30:00|5277.8|5273.8|5283.8|5279.8|5285.3|5281.3|5272.8|5268.8|708
1750142100000|2025-06-17 06:35:00|5282.8|5278.8|5288.8|5284.8|5291.3|5287.3|5281.3|5277.3|783
1750142400000|2025-06-17 06:40:00|5288.3|5284.3|5292.3|5288.3|5292.8|5288.8|5286.3|5282.3|410
1750142700000|2025-06-17 06:45:00|5292.8|5288.8|5292.8|5288.8|5295.8|5291.8|5290.8|5286.8|628
1750143000000|2025-06-17 06:50:00|5292.3|5288.3|5288.8|5284.8|5292.8|5288.8|5287.8|5283.8|442
1750143300000|2025-06-17 06:55:00|5289.8|5285.8|5285.8|5281.8|5289.8|5285.8|5281.3|5277.3|646
1750143600000|2025-06-17 07:00:00|5284.8|5280.8|5279.8|5275.8|5286.8|5282.8|5279.3|5275.3|715
1750143900000|2025-06-17 07:05:00|5280.8|5276.8|5276.8|5272.8|5284.8|5280.8|5276.8|5272.8|565
1750144200000|2025-06-17 07:10:00|5275.8|5271.8|5268.8|5264.8|5276.8|5272.8|5263.8|5259.8|668
1750144500000|2025-06-17 07:15:00|5268.3|5264.3|5261.8|5257.8|5268.8|5264.8|5260.8|5256.8|421
1750144800000|2025-06-17 07:20:00|5261.3|5257.3|5263.8|5259.8|5264.8|5260.8|5258.8|5254.8|613
1750145100000|2025-06-17 07:25:00|5262.8|5258.8|5270.8|5266.8|5270.8|5266.8|5261.3|5257.3|397
1750145400000|2025-06-17 07:30:00|5271.3|5267.3|5274.3|5270.3|5275.8|5271.8|5269.3|5265.3|672
1750145700000|2025-06-17 07:35:00|5273.8|5269.8|5272.8|5268.8|5277.8|5273.8|5272.8|5268.8|624
1750146000000|2025-06-17 07:40:00|5272.3|5268.3|5277.8|5273.8|5278.8|5274.8|5272.3|5268.3|980
1750146300000|2025-06-17 07:45:00|5278.8|5274.8|5285.8|5281.8|5287.8|5283.8|5278.8|5274.8|1103
1750146600000|2025-06-17 07:50:00|5286.3|5282.3|5286.8|5282.8|5288.8|5284.8|5284.8|5280.8|641
1750146900000|2025-06-17 07:55:00|5286.3|5282.3|5287.8|5283.8|5289.8|5285.8|5285.8|5281.8|1063
1750147200000|2025-06-17 08:00:00|5286.8|5282.8|5292.8|5288.8|5294.8|5290.8|5286.8|5282.8|807
1750147500000|2025-06-17 08:05:00|5293.8|5289.8|5292.8|5288.8|5294.8|5290.8|5292.3|5288.3|916
1750147800000|2025-06-17 08:10:00|5293.8|5289.8|5288.8|5284.8|5293.8|5289.8|5288.8|5284.8|529
1750148100000|2025-06-17 08:15:00|5289.8|5285.8|5288.8|5284.8|5290.8|5286.8|5287.8|5283.8|421
1750148400000|2025-06-17 08:20:00|5287.8|5283.8|5291.8|5287.8|5292.3|5288.3|5287.8|5283.8|131
1750148700000|2025-06-17 08:25:00|5292.3|5288.3|5292.8|5288.8|5293.8|5289.8|5291.3|5287.3|124
1750149000000|2025-06-17 08:30:00|5294.7|5285.7|5293.9|5284.9|5295.4|5286.4|5293.3|5284.3|0
1750149300000|2025-06-17 08:35:00|5293.8|5284.8|5293.9|5284.9|5296.7|5287.7|5293.3|5284.3|0
1750149600000|2025-06-17 08:40:00|5294|5285|5293.3|5284.3|5294.1|5285.1|5292.4|5283.4|0
1750149900000|2025-06-17 08:45:00|5293.4|5284.4|5296|5287|5296.2|5287.2|5293.4|5284.4|0
1750150200000|2025-06-17 08:50:00|5296.1|5287.1|5293.9|5284.9|5299.8|5290.8|5293.8|5284.8|0
1750150500000|2025-06-17 08:55:00|5293.8|5284.8|5296.2|5287.2|5296.8|5287.8|5290.9|5281.9|0
1750150800000|2025-06-17 09:00:00|5296.3|5287.3|5296.4|5287.4|5299.5|5290.5|5295.9|5286.9|0
1750151100000|2025-06-17 09:05:00|5296.3|5287.3|5294.6|5285.6|5296.6|5287.6|5294.3|5285.3|0
1750151400000|2025-06-17 09:10:00|5294.5|5285.5|5292.3|5283.3|5294.9|5285.9|5291|5282|0
1750151700000|2025-06-17 09:15:00|5292.4|5283.4|5292.3|5284.3|5296.3|5289.3|5291.3|5283.4|91
1750152000000|2025-06-17 09:20:00|5293.3|5285.3|5290.3|5283.3|5293.3|5286.3|5288.3|5280.3|28
1750152300000|2025-06-17 09:25:00|5289.3|5282.3|5288.3|5281.3|5289.3|5282.3|5286.3|5279.3|69
1750152600000|2025-06-17 09:30:00|5289.3|5282.3|5286.3|5278.3|5290.3|5283.3|5284.3|5277.3|25
1750152900000|2025-06-17 09:35:00|5285.3|5277.3|5283.3|5276.3|5286.3|5277.3|5283.3|5275.3|21
1750153200000|2025-06-17 09:40:00|5282.3|5275.3|5286.3|5279.3|5287.3|5280.3|5282.3|5275.3|49
1750153500000|2025-06-17 09:45:00|5287.3|5280.3|5285.3|5278.3|5287.3|5280.3|5285.3|5277.3|21
1750153800000|2025-06-17 09:50:00|5286.3|5279.3|5284.3|5277.3|5286.3|5279.3|5283.3|5276.3|21
1750154100000|2025-06-17 09:55:00|5283.3|5276.3|5286.3|5278.3|5286.3|5278.3|5282.3|5274.3|20
1750154400000|2025-06-17 10:00:00|5285.3|5279.3|5287.3|5280.3|5288.3|5280.3|5285.3|5278.3|16
1750154700000|2025-06-17 10:05:00|5288.3|5279.3|5285.3|5278.3|5288.3|5280.3|5285.3|5277.3|5
1750155000000|2025-06-17 10:10:00|5286.3|5279.3|5287.3|5280.3|5288.3|5281.3|5285.3|5278.3|4
1750155300000|2025-06-17 10:15:00|5286.3|5279.3|5286.3|5278.3|5287.3|5279.3|5285.3|5278.3|11
1750155600000|2025-06-17 10:20:00|5285.3|5277.3|5285.3|5278.3|5287.3|5280.3|5285.3|5277.3|7
1750155900000|2025-06-17 10:25:00|5286.3|5279.3|5285.3|5277.3|5286.3|5279.3|5285.3|5277.3|9
1750156200000|2025-06-17 10:30:00|5284.3|5278.3|5285.3|5277.3|5285.3|5278.3|5284.3|5277.3|0
1750156500000|2025-06-17 10:35:00|5286.3|5278.3|5283.3|5276.3|5286.3|5279.3|5283.3|5276.3|7
1750156800000|2025-06-17 10:40:00|5284.3|5277.3|5284.3|5277.3|5286.3|5278.3|5283.3|5276.3|20
1750157100000|2025-06-17 10:45:00|5285.3|5278.3|5286.3|5279.3|5288.3|5281.3|5284.3|5277.3|8
1750157400000|2025-06-17 10:50:00|5287.3|5280.3|5287.3|5279.3|5288.3|5281.3|5287.3|5279.3|3
1750157700000|2025-06-17 10:55:00|5288.3|5280.3|5289.3|5282.3|5290.3|5282.3|5288.3|5279.3|4
1750158000000|2025-06-17 11:00:00|5288.3|5281.3|5291.3|5284.3|5292.3|5284.3|5288.3|5281.3|30
1750158300000|2025-06-17 11:05:00|5292.3|5285.3|5292.3|5284.3|5293.3|5286.3|5291.3|5284.3|2
1750158600000|2025-06-17 11:10:00|5293.3|5285.3|5294.3|5287.3|5295.3|5287.3|5293.3|5285.3|8
1750158900000|2025-06-17 11:15:00|5295.3|5286.3|5294.3|5286.3|5295.3|5287.3|5293.3|5286.3|4
1750159200000|2025-06-17 11:20:00|5295.3|5287.3|5293.3|5286.3|5295.3|5288.3|5292.3|5285.3|9
1750159500000|2025-06-17 11:25:00|5294.3|5285.3|5294.3|5287.3|5295.3|5287.3|5293.3|5285.3|5
1750159800000|2025-06-17 11:30:00|5295.3|5286.3|5294.3|5287.3|5295.3|5288.3|5294.3|5286.3|27
1750160100000|2025-06-17 11:35:00|5293.3|5286.3|5295.3|5287.3|5296.3|5288.3|5293.3|5286.3|3
1750160400000|2025-06-17 11:40:00|5296.3|5288.3|5295.3|5287.3|5296.3|5289.3|5294.3|5287.3|34
1750160700000|2025-06-17 11:45:00|5296.3|5288.3|5296.3|5289.3|5297.3|5289.3|5295.3|5288.3|16
1750161000000|2025-06-17 11:50:00|5297.3|5290.3|5296.3|5288.3|5297.3|5290.3|5294.3|5287.3|17
1750161300000|2025-06-17 11:55:00|5297.3|5289.3|5298.3|5290.3|5298.3|5291.3|5297.3|5289.3|3
1750161600000|2025-06-17 12:00:00|5297.3|5289.3|5298.3|5291.3|5299.3|5292.3|5296.3|5289.3|6
1750161900000|2025-06-17 12:05:00|5299.3|5292.3|5299.3|5291.3|5300.3|5293.3|5298.3|5291.3|11
1750162200000|2025-06-17 12:10:00|5298.3|5292.3|5300.3|5292.3|5300.3|5293.3|5298.3|5291.3|5
1750162500000|2025-06-17 12:15:00|5301.3|5293.3|5298.3|5291.3|5301.3|5294.3|5298.3|5291.3|12
1750162800000|2025-06-17 12:20:00|5297.3|5290.3|5298.3|5291.3|5300.3|5293.3|5297.3|5289.3|115
1750163100000|2025-06-17 12:25:00|5297.3|5289.3|5295.3|5287.3|5298.3|5290.3|5295.3|5287.3|123
1750163400000|2025-06-17 12:30:00|5294.3|5288.3|5295.3|5288.3|5298.3|5291.3|5291.3|5284.3|168
1750163700000|2025-06-17 12:35:00|5296.3|5287.3|5298.3|5291.3|5298.3|5291.3|5294.3|5287.3|9
1750164000000|2025-06-17 12:40:00|5297.3|5290.3|5297.3|5290.3|5299.3|5292.3|5296.3|5288.3|5
1750164300000|2025-06-17 12:45:00|5298.3|5291.3|5291.3|5284.3|5298.3|5291.3|5291.3|5283.3|19
1750164600000|2025-06-17 12:50:00|5290.3|5283.3|5291.3|5283.3|5292.3|5285.3|5289.3|5282.3|11
1750164900000|2025-06-17 12:55:00|5290.3|5282.3|5289.3|5283.3|5292.3|5285.3|5289.3|5281.3|19
1750165200000|2025-06-17 13:00:00|5288.8|5282.8|5293.8|5287.8|5294.3|5288.3|5288.8|5282.8|49
1750165500000|2025-06-17 13:05:00|5294.3|5288.3|5292.3|5286.3|5294.3|5288.3|5291.8|5285.8|15
1750165800000|2025-06-17 13:10:00|5291.8|5285.8|5291.8|5285.8|5293.8|5287.8|5290.8|5284.8|22
1750166100000|2025-06-17 13:15:00|5292.3|5286.3|5293.3|5287.3|5294.8|5288.8|5291.3|5285.3|20
1750166400000|2025-06-17 13:20:00|5293.8|5287.8|5293.8|5287.8|5294.3|5288.3|5292.3|5286.3|20
1750166700000|2025-06-17 13:25:00|5293.3|5287.3|5292.8|5286.8|5295.8|5289.8|5290.8|5284.8|18
1750167000000|2025-06-17 13:30:00|5292.3|5286.3|5291.8|5285.8|5298.8|5292.8|5285.8|5279.8|341
1750167300000|2025-06-17 13:35:00|5291.3|5285.3|5289.8|5283.8|5291.3|5285.3|5280.8|5274.8|84
1750167600000|2025-06-17 13:40:00|5289.3|5283.3|5281.8|5275.8|5290.8|5284.8|5281.8|5275.8|80
1750167900000|2025-06-17 13:45:00|5280.8|5274.8|5284.3|5278.3|5286.8|5280.8|5280.8|5274.8|41
1750168200000|2025-06-17 13:50:00|5283.8|5277.8|5291.8|5285.8|5292.3|5286.3|5278.8|5272.8|78
1750168500000|2025-06-17 13:55:00|5291.3|5285.3|5295.8|5289.8|5295.8|5289.8|5289.3|5283.3|62
1750168800000|2025-06-17 14:00:00|5295.3|5289.3|5296.8|5290.8|5298.8|5292.8|5294.3|5288.3|66
1750169100000|2025-06-17 14:05:00|5297.8|5291.8|5294.8|5288.8|5300.8|5294.8|5294.3|5288.3|84
1750169400000|2025-06-17 14:10:00|5295.3|5289.3|5297.8|5291.8|5298.3|5292.3|5290.8|5284.8|33
1750169700000|2025-06-17 14:15:00|5297.3|5291.3|5298.8|5292.8|5300.8|5294.8|5296.3|5290.3|147
1750170000000|2025-06-17 14:20:00|5299.3|5293.3|5295.8|5289.8|5299.8|5293.8|5294.3|5288.3|48
1750170300000|2025-06-17 14:25:00|5294.8|5288.8|5291.8|5285.8|5297.8|5291.8|5291.8|5285.8|88
1750170600000|2025-06-17 14:30:00|5291.3|5285.3|5285.3|5279.3|5293.8|5287.8|5284.8|5278.8|47
1750170900000|2025-06-17 14:35:00|5284.8|5278.8|5282.8|5276.8|5285.8|5279.8|5279.8|5273.8|97
1750171200000|2025-06-17 14:40:00|5282.3|5276.3|5276.8|5270.8|5282.8|5276.8|5275.8|5269.8|36
1750171500000|2025-06-17 14:45:00|5277.3|5271.3|5282.8|5276.8|5283.8|5277.8|5276.8|5270.8|21
1750171800000|2025-06-17 14:50:00|5282.3|5276.3|5282.8|5276.8|5284.8|5278.8|5281.8|5275.8|6
1750172100000|2025-06-17 14:55:00|5281.8|5275.8|5276.8|5270.8|5283.3|5277.3|5276.8|5270.8|56
1750172400000|2025-06-17 15:00:00|5277.3|5271.3|5283.8|5277.8|5283.8|5277.8|5276.8|5270.8|20
1750172700000|2025-06-17 15:05:00|5283.3|5277.3|5283.8|5277.8|5287.8|5281.8|5282.8|5276.8|29
1750173000000|2025-06-17 15:10:00|5283.3|5277.3|5290.8|5284.8|5291.3|5285.3|5282.8|5276.8|44
1750173300000|2025-06-17 15:15:00|5291.3|5285.3|5290.8|5284.8|5291.8|5285.8|5287.8|5281.8|30
1750173600000|2025-06-17 15:20:00|5291.3|5285.3|5287.8|5281.8|5291.3|5285.3|5285.8|5279.8|16
1750173900000|2025-06-17 15:25:00|5287.3|5281.3|5282.8|5276.8|5287.8|5281.8|5281.3|5275.3|21
1750174200000|2025-06-17 15:30:00|5282.3|5276.3|5284.3|5278.3|5286.8|5280.8|5282.3|5276.3|87
1750174500000|2025-06-17 15:35:00|5283.8|5277.8|5280.8|5274.8|5284.8|5278.8|5279.3|5273.3|23
1750174800000|2025-06-17 15:40:00|5281.3|5275.3|5283.8|5277.8|5284.3|5278.3|5280.8|5274.8|8
1750175100000|2025-06-17 15:45:00|5283.3|5277.3|5279.8|5273.8|5283.8|5277.8|5277.8|5271.8|13
1750175400000|2025-06-17 15:50:00|5280.3|5274.3|5280.8|5274.8|5282.8|5276.8|5280.3|5274.3|12
1750175700000|2025-06-17 15:55:00|5281.3|5275.3|5279.3|5273.3|5281.8|5275.8|5278.8|5272.8|14
1750176000000|2025-06-17 16:00:00|5279.8|5273.8|5284.8|5278.8|5285.8|5279.8|5278.8|5272.8|9
1750176300000|2025-06-17 16:05:00|5285.3|5279.3|5283.8|5277.8|5286.8|5280.8|5278.8|5272.8|129
1750176600000|2025-06-17 16:10:00|5284.3|5278.3|5289.3|5283.3|5289.8|5283.8|5283.8|5277.8|41
1750176900000|2025-06-17 16:15:00|5288.8|5282.8|5288.8|5282.8|5289.8|5283.8|5287.3|5281.3|9
1750177200000|2025-06-17 16:20:00|5288.3|5282.3|5285.3|5279.3|5288.8|5282.8|5284.8|5278.8|22
1750177500000|2025-06-17 16:25:00|5285.8|5279.8|5283.3|5277.3|5286.8|5280.8|5283.3|5277.3|20
1750177800000|2025-06-17 16:30:00|5282.8|5276.8|5283.8|5277.8|5283.8|5277.8|5281.8|5275.8|17
1750178100000|2025-06-17 16:35:00|5283.3|5277.3|5280.8|5274.8|5284.8|5278.8|5280.8|5274.8|18
1750178400000|2025-06-17 16:40:00|5280.3|5274.3|5273.8|5267.8|5280.8|5274.8|5273.8|5267.8|64
1750178700000|2025-06-17 16:45:00|5274.3|5268.3|5271.3|5265.3|5276.8|5270.8|5270.8|5264.8|37
1750179000000|2025-06-17 16:50:00|5271.8|5265.8|5270.8|5264.8|5272.8|5266.8|5270.8|5264.8|42
1750179300000|2025-06-17 16:55:00|5269.8|5263.8|5261.8|5255.8|5269.8|5263.8|5259.8|5253.8|68
1750179600000|2025-06-17 17:00:00|5261.3|5255.3|5260.3|5254.3|5262.8|5256.8|5257.8|5251.8|64
1750179900000|2025-06-17 17:05:00|5259.8|5253.8|5260.3|5254.3|5261.8|5255.8|5255.8|5249.8|64
1750180200000|2025-06-17 17:10:00|5259.8|5253.8|5257.3|5251.3|5260.8|5254.8|5256.8|5250.8|15
1750180500000|2025-06-17 17:15:00|5256.8|5250.8|5256.8|5250.8|5259.8|5253.8|5255.3|5249.3|90
1750180800000|2025-06-17 17:20:00|5257.3|5251.3|5256.3|5250.3|5257.8|5251.8|5255.3|5249.3|16
1750181100000|2025-06-17 17:25:00|5255.8|5249.8|5253.8|5247.8|5255.8|5249.8|5252.8|5246.8|22
1750181400000|2025-06-17 17:30:00|5252.8|5246.8|5260.3|5254.3|5260.8|5254.8|5251.8|5245.8|25
1750181700000|2025-06-17 17:35:00|5259.8|5253.8|5259.3|5253.3|5261.8|5255.8|5257.3|5251.3|10
1750182000000|2025-06-17 17:40:00|5258.8|5252.8|5256.3|5250.3|5261.3|5255.3|5255.8|5249.8|10
1750182300000|2025-06-17 17:45:00|5255.8|5249.8|5252.8|5246.8|5258.3|5252.3|5250.8|5244.8|40
1750182600000|2025-06-17 17:50:00|5252.3|5246.3|5251.8|5245.8|5252.8|5246.8|5247.8|5241.8|55
1750182900000|2025-06-17 17:55:00|5251.3|5245.3|5250.8|5244.8|5253.8|5247.8|5250.8|5244.8|7
1750183200000|2025-06-17 18:00:00|5250.3|5244.3|5248.8|5242.8|5250.8|5244.8|5247.8|5241.8|22
1750183500000|2025-06-17 18:05:00|5249.3|5243.3|5253.3|5247.3|5253.8|5247.8|5248.8|5242.8|56
1750183800000|2025-06-17 18:10:00|5253.8|5247.8|5254.8|5248.8|5255.3|5249.3|5252.8|5246.8|29
1750184100000|2025-06-17 18:15:00|5253.8|5247.8|5254.3|5248.3|5254.8|5248.8|5251.8|5245.8|22
1750184400000|2025-06-17 18:20:00|5253.8|5247.8|5253.8|5247.8|5255.3|5249.3|5253.8|5247.8|22
1750184700000|2025-06-17 18:25:00|5252.8|5246.8|5253.3|5247.3|5254.8|5248.8|5252.8|5246.8|36
1750185000000|2025-06-17 18:30:00|5253.8|5247.8|5256.8|5250.8|5256.8|5250.8|5252.8|5246.8|35
1750185300000|2025-06-17 18:35:00|5257.3|5251.3|5253.8|5247.8|5257.8|5251.8|5253.8|5247.8|43
1750185600000|2025-06-17 18:40:00|5254.3|5248.3|5251.8|5245.8|5254.3|5248.3|5250.8|5244.8|39
1750185900000|2025-06-17 18:45:00|5252.3|5246.3|5252.8|5246.8|5254.8|5248.8|5251.8|5245.8|35
1750186200000|2025-06-17 18:50:00|5253.3|5247.3|5254.3|5248.3|5254.8|5248.8|5252.8|5246.8|30
1750186500000|2025-06-17 18:55:00|5253.8|5247.8|5259.3|5250.3|5259.3|5252.3|5253.8|5247.8|51
1750186800000|2025-06-17 19:00:00|5258.7|5249.7|5258|5249|5258.7|5249.7|5258|5249|0
1750187100000|2025-06-17 19:05:00|5256.1|5247.1|5257.4|5248.4|5257.4|5248.4|5256.1|5247.1|0
1750187400000|2025-06-17 19:10:00|5258.1|5249.1|5257.4|5248.4|5258.7|5249.7|5257.4|5248.4|0
1750188000000|2025-06-17 19:20:00|5257.5|5248.5|5258.7|5249.7|5258.7|5249.7|5257.4|5248.4|0
1750188300000|2025-06-17 19:25:00|5258.1|5249.1|5257.5|5248.5|5258.1|5249.1|5257.4|5248.4|0
1750188600000|2025-06-17 19:30:00|5257.4|5248.4|5257.4|5248.4|5257.5|5248.5|5257.4|5248.4|0
1750188900000|2025-06-17 19:35:00|5257.5|5248.5|5256.1|5247.1|5258.7|5249.7|5255.5|5246.5|0
1750189200000|2025-06-17 19:40:00|5256|5247|5255.4|5246.4|5256.1|5247.1|5254.1|5245.1|0
1750189500000|2025-06-17 19:45:00|5256|5247|5256.7|5247.7|5258|5249|5256|5247|0
1750189800000|2025-06-17 19:50:00|5256.6|5247.6|5258.5|5249.5|5259.8|5250.8|5256.6|5247.6|0
1750190100000|2025-06-17 19:55:00|5257.9|5248.9|5256.1|5247.1|5258.6|5249.6|5255.4|5246.4|0
1750191600000|2025-06-17 20:20:00|5243.1|5234.1|5241.9|5232.9|5243.1|5234.1|5240.8|5231.8|0
1750191900000|2025-06-17 20:25:00|5242|5233|5241.7|5232.7|5243.2|5234.2|5241|5232|0
1750192200000|2025-06-17 20:30:00|5241.5|5232.5|5242.6|5233.6|5243.2|5234.2|5241.5|5232.5|0
1750192500000|2025-06-17 20:35:00|5242.8|5233.8|5242.3|5233.3|5243|5234|5242.1|5233.1|0
1750192800000|2025-06-17 20:40:00|5242.1|5233.1|5257.2|5248.2|5257.2|5248.2|5242.1|5233.1|0
1750193100000|2025-06-17 20:45:00|5257.3|5248.3|5254.9|5245.9|5257.7|5248.7|5253.9|5244.9|0
1750193400000|2025-06-17 20:50:00|5255.4|5246.4|5255.6|5246.6|5255.8|5246.8|5254.5|5245.5|0
1750193700000|2025-06-17 20:55:00|5255.5|5246.5|5257.6|5248.6|5259|5250|5255.3|5246.3|0
1750194000000|2025-06-17 21:00:00|5257|5248|5256.9|5247.9|5257|5248|5256.9|5247.9|0
1750194300000|2025-06-17 21:05:00|5257|5248|5256.5|5247.5|5257.3|5248.3|5256.5|5247.5|0
1750194600000|2025-06-17 21:10:00|5256.4|5247.4|5256|5247|5256.4|5247.4|5255.9|5246.9|0
1750194900000|2025-06-17 21:15:00|5256.1|5247.1|5256.5|5247.5|5256.7|5247.7|5255.7|5246.7|0
1750195200000|2025-06-17 21:20:00|5256.7|5247.7|5256.6|5247.6|5256.9|5247.9|5256.1|5247.1|0
1750195500000|2025-06-17 21:25:00|5256.7|5247.7|5256.3|5247.3|5256.7|5247.7|5256.3|5247.3|0
1750195800000|2025-06-17 21:30:00|5256.6|5247.6|5255.4|5246.4|5257.3|5248.3|5255.4|5246.4|0
1750196100000|2025-06-17 21:35:00|5255.1|5246.1|5255.2|5246.2|5256.1|5247.1|5254.7|5245.7|0
1750196400000|2025-06-17 21:40:00|5254.6|5245.6|5256.8|5247.8|5257.2|5248.2|5254.5|5245.5|0
1750196700000|2025-06-17 21:45:00|5256.7|5247.7|5255.9|5246.9|5256.7|5247.7|5255.6|5246.6|0
1750197000000|2025-06-17 21:50:00|5256|5247|5256.2|5247.2|5256.3|5247.3|5255.8|5246.8|0
1750197300000|2025-06-17 21:55:00|5256.1|5247.1|5255|5246|5256.1|5247.1|5254.6|5245.6|0
1750197600000|2025-06-17 22:00:00|5252.5|5243.5|5250.6|5241.6|5255.4|5246.4|5248.6|5239.6|0
1750197900000|2025-06-17 22:05:00|5250.7|5241.7|5254.1|5245.1|5254.4|5245.4|5250.5|5241.5|0
1750198200000|2025-06-17 22:10:00|5253.9|5244.9|5252.6|5243.6|5253.9|5244.9|5251.9|5242.9|0
1750198500000|2025-06-17 22:15:00|5252.3|5243.3|5251|5242|5252.6|5243.6|5250.3|5241.3|0
1750198800000|2025-06-17 22:20:00|5251.1|5242.1|5249.7|5240.7|5251.4|5242.4|5249.4|5240.4|0
1750199100000|2025-06-17 22:25:00|5249.8|5240.8|5249.2|5240.2|5251|5242|5249|5240|0
1750199400000|2025-06-17 22:30:00|5249.3|5240.3|5249.5|5240.5|5250|5241|5247.1|5238.1|0
1750199700000|2025-06-17 22:35:00|5249.7|5240.7|5247.7|5238.7|5249.9|5240.9|5247.6|5238.6|0
1750200000000|2025-06-17 22:40:00|5247.8|5238.8|5247|5238|5248.1|5239.1|5245.7|5236.7|0
1750200300000|2025-06-17 22:45:00|5247.3|5238.3|5246.6|5237.6|5247.4|5238.4|5244.7|5235.7|0
1750200600000|2025-06-17 22:50:00|5246.7|5237.7|5246.7|5237.7|5247.2|5238.2|5246|5237|0
1750200900000|2025-06-17 22:55:00|5246.6|5237.6|5244.3|5235.3|5247|5238|5243.2|5234.2|0
1750201200000|2025-06-17 23:00:00|5244.2|5235.2|5245.3|5236.3|5245.4|5236.4|5243.1|5234.1|0
1750201500000|2025-06-17 23:05:00|5245.4|5236.4|5246.5|5237.5|5248.5|5239.5|5245.2|5236.2|0
1750201800000|2025-06-17 23:10:00|5246.3|5237.3|5244.6|5235.6|5246.5|5237.5|5243.9|5234.9|0
1750202100000|2025-06-17 23:15:00|5244.7|5235.7|5247.2|5238.2|5248.1|5239.1|5244.5|5235.5|0
1750202400000|2025-06-17 23:20:00|5247.3|5238.3|5246.4|5237.4|5247.6|5238.6|5246|5237|0
1750202700000|2025-06-17 23:25:00|5246.5|5237.5|5247|5238|5248|5239|5246|5237|0
1750203000000|2025-06-17 23:30:00|5247.1|5238.1|5247.6|5238.6|5248.1|5239.1|5246.9|5237.9|0
1750203300000|2025-06-17 23:35:00|5247.7|5238.7|5246.1|5237.1|5247.7|5238.7|5245.7|5236.7|0
1750203600000|2025-06-17 23:40:00|5246.2|5237.2|5249.5|5240.5|5250.5|5241.5|5245.8|5236.8|0
1750203900000|2025-06-17 23:45:00|5249.3|5240.3|5249|5240|5249.7|5240.7|5247.6|5238.6|0
1750204200000|2025-06-17 23:50:00|5249.1|5240.1|5249|5240|5251.4|5242.4|5247.7|5238.7|0
1750204500000|2025-06-17 23:55:00|5248.9|5239.9|5247.8|5238.8|5249.2|5240.2|5246.6|5237.6|0
1750204800000|2025-06-18 00:00:00|5247.7|5238.7|5250.8|5241.8|5252.4|5243.4|5247.7|5238.7|0
1750205100000|2025-06-18 00:05:00|5250.7|5241.7|5254.2|5245.2|5258.3|5249.3|5249.9|5240.9|0
1750205400000|2025-06-18 00:10:00|5254.1|5245.1|5258.4|5249.4|5259.1|5250.1|5253.7|5244.7|0
1750205700000|2025-06-18 00:15:00|5258.6|5249.6|5258.7|5249.7|5260.4|5251.4|5257|5248|0
1750206000000|2025-06-18 00:20:00|5258.9|5249.9|5259.8|5250.8|5260.4|5251.4|5258.7|5249.7|0
1750206300000|2025-06-18 00:25:00|5259.9|5250.9|5258.3|5249.3|5260.6|5251.6|5257.3|5248.3|0
1750206600000|2025-06-18 00:30:00|5258.4|5249.4|5258.9|5249.9|5259.3|5250.3|5257.7|5248.7|0
1750206900000|2025-06-18 00:35:00|5259|5250|5261.8|5252.8|5262.7|5253.7|5258.8|5249.8|0
1750207200000|2025-06-18 00:40:00|5261.9|5252.9|5261.5|5252.5|5262.5|5253.5|5260.9|5251.9|0
1750207500000|2025-06-18 00:45:00|5261.4|5252.4|5259.1|5250.1|5261.6|5252.6|5257.9|5248.9|0
1750207800000|2025-06-18 00:50:00|5259.2|5250.2|5260.3|5251.3|5260.9|5251.9|5258.3|5249.3|0
1750208100000|2025-06-18 00:55:00|5260.2|5251.2|5261.5|5252.5|5261.8|5252.8|5259.4|5250.4|0
1750208400000|2025-06-18 01:00:00|5261.7|5252.7|5264.7|5255.7|5265|5256|5261.4|5252.4|0
1750208700000|2025-06-18 01:05:00|5264.8|5255.8|5264.8|5255.8|5265.8|5256.8|5264.3|5255.3|0
1750209000000|2025-06-18 01:10:00|5264.9|5255.9|5263.8|5254.8|5265.6|5256.6|5263.5|5254.5|0
1750209300000|2025-06-18 01:15:00|5262.6|5253.6|5270.8|5266.8|5285.8|5281.8|5262.5|5253.5|549
1750209600000|2025-06-18 01:20:00|5270.3|5266.3|5271.3|5267.3|5273.8|5269.8|5264.8|5260.8|368
1750209900000|2025-06-18 01:25:00|5270.8|5266.8|5265.8|5261.8|5270.8|5266.8|5264.3|5260.3|323
1750210200000|2025-06-18 01:30:00|5265.3|5261.3|5252.8|5248.8|5265.3|5261.3|5247.8|5243.8|2996
1750210500000|2025-06-18 01:35:00|5252.3|5248.3|5244.8|5240.8|5255.3|5251.3|5238.8|5234.8|1747
1750210800000|2025-06-18 01:40:00|5245.3|5241.3|5234.3|5230.3|5259.8|5255.8|5233.8|5229.8|1942
1750211100000|2025-06-18 01:45:00|5233.8|5229.8|5221.8|5217.8|5233.8|5229.8|5220.8|5216.8|3140
1750211400000|2025-06-18 01:50:00|5222.3|5218.3|5223.8|5219.8|5231.3|5227.3|5221.8|5217.8|2340
1750211700000|2025-06-18 01:55:00|5223.3|5219.3|5217.8|5213.8|5228.8|5224.8|5217.8|5213.8|2205
1750212000000|2025-06-18 02:00:00|5216.8|5212.8|5211.8|5207.8|5220.3|5216.3|5208.8|5204.8|3364
1750212300000|2025-06-18 02:05:00|5210.8|5206.8|5204.8|5200.8|5211.3|5207.3|5198.8|5194.8|2410
1750212600000|2025-06-18 02:10:00|5205.3|5201.3|5199.8|5195.8|5210.8|5206.8|5199.8|5195.8|1501
1750212900000|2025-06-18 02:15:00|5198.8|5194.8|5206.8|5202.8|5209.3|5205.3|5198.8|5194.8|1577
1750213200000|2025-06-18 02:20:00|5206.3|5202.3|5198.8|5194.8|5206.3|5202.3|5195.8|5191.8|1513
1750213500000|2025-06-18 02:25:00|5198.3|5194.3|5201.3|5197.3|5204.8|5200.8|5197.8|5193.8|2348
1750213800000|2025-06-18 02:30:00|5200.8|5196.8|5207.8|5203.8|5207.8|5203.8|5197.8|5193.8|1743
1750214100000|2025-06-18 02:35:00|5208.8|5204.8|5212.8|5208.8|5213.8|5209.8|5206.8|5202.8|1058
1750214400000|2025-06-18 02:40:00|5213.8|5209.8|5219.8|5215.8|5219.8|5215.8|5212.8|5208.8|995
1750214700000|2025-06-18 02:45:00|5220.3|5216.3|5218.8|5214.8|5223.8|5219.8|5217.8|5213.8|928
1750215000000|2025-06-18 02:50:00|5219.3|5215.3|5212.8|5208.8|5219.8|5215.8|5210.8|5206.8|686
1750215300000|2025-06-18 02:55:00|5211.8|5207.8|5208.8|5204.8|5212.8|5208.8|5205.8|5201.8|800
1750215600000|2025-06-18 03:00:00|5207.8|5203.8|5202.8|5198.8|5210.8|5206.8|5200.8|5196.8|652
1750215900000|2025-06-18 03:05:00|5202.3|5198.3|5202.8|5198.8|5206.8|5202.8|5201.8|5197.8|488
1750216200000|2025-06-18 03:10:00|5203.3|5199.3|5199.8|5195.8|5204.8|5200.8|5198.8|5194.8|559
1750216500000|2025-06-18 03:15:00|5200.3|5196.3|5205.8|5201.8|5205.8|5201.8|5198.8|5194.8|489
1750216800000|2025-06-18 03:20:00|5205.3|5201.3|5207.8|5203.8|5208.8|5204.8|5204.3|5200.3|1448
1750217100000|2025-06-18 03:25:00|5208.3|5204.3|5205.8|5201.8|5208.8|5204.8|5200.8|5196.8|470
1750217400000|2025-06-18 03:30:00|5204.8|5200.8|5209.8|5205.8|5210.3|5206.3|5204.8|5200.8|270
1750217700000|2025-06-18 03:35:00|5210.8|5206.8|5210.8|5206.8|5213.8|5209.8|5209.8|5205.8|316
1750218000000|2025-06-18 03:40:00|5210.3|5206.3|5210.8|5206.8|5211.8|5207.8|5209.3|5205.3|185
1750218300000|2025-06-18 03:45:00|5209.8|5205.8|5207.8|5203.8|5211.8|5207.8|5207.8|5203.8|122
1750218600000|2025-06-18 03:50:00|5208.8|5204.8|5207.8|5203.8|5211.8|5207.8|5207.8|5203.8|123
1750218900000|2025-06-18 03:55:00|5206.8|5202.8|5207.3|5203.3|5207.8|5203.8|5206.8|5202.8|228
1750219200000|2025-06-18 04:00:00|5209.6|5200.6|5210.6|5201.6|5211|5202|5209.6|5200.6|0
1750219500000|2025-06-18 04:05:00|5210.5|5201.5|5211.6|5202.6|5211.9|5202.9|5210.4|5201.4|0
1750219800000|2025-06-18 04:10:00|5211.5|5202.5|5211.7|5202.7|5211.7|5202.7|5210.7|5201.7|0
1750220100000|2025-06-18 04:15:00|5211.6|5202.6|5210.6|5201.6|5211.7|5202.7|5210.6|5201.6|0
1750220400000|2025-06-18 04:20:00|5210.5|5201.5|5207.4|5198.4|5210.5|5201.5|5207.4|5198.4|0
1750220700000|2025-06-18 04:25:00|5207.3|5198.3|5208.1|5199.1|5208.3|5199.3|5206.7|5197.7|0
1750221000000|2025-06-18 04:30:00|5208.2|5199.2|5208.7|5199.7|5208.9|5199.9|5208.1|5199.1|0
1750221300000|2025-06-18 04:35:00|5208.8|5199.8|5208.5|5199.5|5208.9|5199.9|5208.4|5199.4|0
1750221600000|2025-06-18 04:40:00|5208.6|5199.6|5210.1|5201.1|5210.5|5201.5|5208.4|5199.4|0
1750221900000|2025-06-18 04:45:00|5210.2|5201.2|5211.7|5202.7|5212.4|5203.4|5209.7|5200.7|0
1750222200000|2025-06-18 04:50:00|5211.8|5202.8|5211.1|5202.1|5211.8|5202.8|5210.4|5201.4|0
1750222500000|2025-06-18 04:55:00|5211.2|5202.2|5211.6|5202.6|5211.9|5202.9|5210.9|5201.9|3
1750222800000|2025-06-18 05:00:00|5208.3|5204.3|5211.8|5207.8|5213.8|5209.8|5204.8|5200.8|741
1750223100000|2025-06-18 05:05:00|5213.8|5209.8|5215.8|5211.8|5219.3|5215.3|5209.8|5205.8|687
1750223400000|2025-06-18 05:10:00|5216.8|5212.8|5212.8|5208.8|5218.8|5214.8|5212.8|5208.8|354
1750223700000|2025-06-18 05:15:00|5213.3|5209.3|5208.8|5204.8|5213.8|5209.8|5205.8|5201.8|428
1750224000000|2025-06-18 05:20:00|5208.3|5204.3|5206.3|5202.3|5209.3|5205.3|5202.8|5198.8|398
1750224300000|2025-06-18 05:25:00|5205.8|5201.8|5216.3|5212.3|5221.8|5217.8|5205.8|5201.8|826
1750224600000|2025-06-18 05:30:00|5215.8|5211.8|5218.8|5214.8|5219.8|5215.8|5212.8|5208.8|620
1750224900000|2025-06-18 05:35:00|5218.3|5214.3|5213.8|5209.8|5218.8|5214.8|5210.8|5206.8|337
1750225200000|2025-06-18 05:40:00|5212.8|5208.8|5218.8|5214.8|5219.8|5215.8|5208.8|5204.8|559
1750225500000|2025-06-18 05:45:00|5218.3|5214.3|5209.8|5205.8|5219.8|5215.8|5209.3|5205.3|1505
1750225800000|2025-06-18 05:50:00|5209.3|5205.3|5205.8|5201.8|5209.8|5205.8|5203.8|5199.8|648
1750226100000|2025-06-18 05:55:00|5206.3|5202.3|5207.8|5203.8|5208.8|5204.8|5201.8|5197.8|363
1750226400000|2025-06-18 06:00:00|5206.8|5202.8|5204.8|5200.8|5207.8|5203.8|5202.8|5198.8|269
1750226700000|2025-06-18 06:05:00|5205.3|5201.3|5209.8|5205.8|5210.8|5206.8|5203.8|5199.8|295
1750227000000|2025-06-18 06:10:00|5209.3|5205.3|5209.3|5205.3|5212.8|5208.8|5206.3|5202.3|315
1750227300000|2025-06-18 06:15:00|5208.8|5204.8|5199.8|5195.8|5209.8|5205.8|5196.8|5192.8|1010
1750227600000|2025-06-18 06:20:00|5200.3|5196.3|5208.8|5204.8|5208.8|5204.8|5197.8|5193.8|403
1750227900000|2025-06-18 06:25:00|5209.8|5205.8|5207.8|5203.8|5211.8|5207.8|5206.3|5202.3|438
1750228200000|2025-06-18 06:30:00|5206.8|5202.8|5205.8|5201.8|5209.3|5205.3|5203.8|5199.8|1241
1750228500000|2025-06-18 06:35:00|5205.3|5201.3|5210.8|5206.8|5213.8|5209.8|5203.8|5199.8|392
1750228800000|2025-06-18 06:40:00|5211.3|5207.3|5210.8|5206.8|5213.8|5209.8|5208.8|5204.8|324
1750229100000|2025-06-18 06:45:00|5211.3|5207.3|5210.8|5206.8|5212.8|5208.8|5209.8|5205.8|242
1750229400000|2025-06-18 06:50:00|5211.3|5207.3|5213.8|5209.8|5215.3|5211.3|5210.3|5206.3|384
1750229700000|2025-06-18 06:55:00|5214.3|5210.3|5218.8|5214.8|5218.8|5214.8|5213.8|5209.8|485
1750230000000|2025-06-18 07:00:00|5219.3|5215.3|5217.8|5213.8|5220.8|5216.8|5214.8|5210.8|524
1750230300000|2025-06-18 07:05:00|5217.3|5213.3|5210.8|5206.8|5217.8|5213.8|5210.8|5206.8|325
1750230600000|2025-06-18 07:10:00|5210.3|5206.3|5211.8|5207.8|5215.8|5211.8|5208.8|5204.8|440
1750230900000|2025-06-18 07:15:00|5211.3|5207.3|5215.8|5211.8|5215.8|5211.8|5210.8|5206.8|270
1750231200000|2025-06-18 07:20:00|5216.3|5212.3|5213.8|5209.8|5217.8|5213.8|5213.3|5209.3|209
1750231500000|2025-06-18 07:25:00|5214.8|5210.8|5211.8|5207.8|5214.8|5210.8|5210.8|5206.8|401
1750231800000|2025-06-18 07:30:00|5211.3|5207.3|5211.8|5207.8|5212.8|5208.8|5208.8|5204.8|392
1750232100000|2025-06-18 07:35:00|5212.8|5208.8|5213.8|5209.8|5213.8|5209.8|5210.8|5206.8|278
1750232400000|2025-06-18 07:40:00|5213.3|5209.3|5214.8|5210.8|5216.8|5212.8|5212.8|5208.8|333
1750232700000|2025-06-18 07:45:00|5213.8|5209.8|5212.8|5208.8|5215.8|5211.8|5212.8|5208.8|928
1750233000000|2025-06-18 07:50:00|5211.8|5207.8|5211.8|5207.8|5213.8|5209.8|5208.8|5204.8|543
1750233300000|2025-06-18 07:55:00|5210.8|5206.8|5209.8|5205.8|5212.8|5208.8|5208.3|5204.3|974
1750233600000|2025-06-18 08:00:00|5210.3|5206.3|5214.8|5210.8|5217.3|5213.3|5209.8|5205.8|2108
1750233900000|2025-06-18 08:05:00|5214.3|5210.3|5213.8|5209.8|5216.8|5212.8|5212.8|5208.8|1490
1750234200000|2025-06-18 08:10:00|5213.3|5209.3|5210.8|5206.8|5217.8|5213.8|5210.8|5206.8|1665
1750234500000|2025-06-18 08:15:00|5211.8|5207.8|5205.8|5201.8|5211.8|5207.8|5204.8|5200.8|1033
1750234800000|2025-06-18 08:20:00|5206.3|5202.3|5203.8|5199.8|5207.8|5203.8|5202.8|5198.8|1475
1750235100000|2025-06-18 08:25:00|5204.3|5200.3|5202.3|5198.3|5205.8|5201.8|5201.3|5197.3|904
1750235400000|2025-06-18 08:30:00|5204.7|5195.7|5205.2|5196.2|5205.3|5196.3|5204.4|5195.4|2
1750235700000|2025-06-18 08:35:00|5205|5196|5205.5|5196.5|5205.5|5196.5|5204.7|5195.7|0
1750236000000|2025-06-18 08:40:00|5205.3|5196.3|5205.4|5196.4|5205.6|5196.6|5204.8|5195.8|0
1750236300000|2025-06-18 08:45:00|5205.3|5196.3|5206.3|5197.3|5207.2|5198.2|5205.2|5196.2|0
1750236600000|2025-06-18 08:50:00|5206.5|5197.5|5207.3|5198.3|5207.4|5198.4|5206|5197|0
1750236900000|2025-06-18 08:55:00|5207.4|5198.4|5208.4|5199.4|5209|5200|5207.2|5198.2|0
1750237200000|2025-06-18 09:00:00|5208.5|5199.5|5212.1|5203.1|5212.2|5203.2|5208.5|5199.5|0
1750237500000|2025-06-18 09:05:00|5212|5203|5210.5|5201.5|5213.1|5204.1|5210.5|5201.5|0
1750237800000|2025-06-18 09:10:00|5210.6|5201.6|5210.6|5201.6|5211.3|5202.3|5210.1|5201.1|0
1750238100000|2025-06-18 09:15:00|5212.3|5200.3|5209.3|5202.3|5212.3|5204.3|5208.3|5200.3|223
1750238400000|2025-06-18 09:20:00|5210.3|5203.3|5209.3|5202.3|5211.3|5203.3|5208.3|5201.3|57
1750238700000|2025-06-18 09:25:00|5210.3|5201.3|5210.3|5203.3|5211.3|5204.3|5210.3|5201.3|17
1750239000000|2025-06-18 09:30:00|5211.3|5204.3|5210.3|5203.3|5212.3|5205.3|5210.3|5203.3|54
1750239300000|2025-06-18 09:35:00|5211.3|5202.3|5212.3|5205.3|5212.3|5205.3|5209.3|5202.3|57
1750239600000|2025-06-18 09:40:00|5211.3|5204.3|5210.3|5203.3|5211.3|5204.3|5208.3|5201.3|28
1750239900000|2025-06-18 09:45:00|5211.3|5204.3|5206.3|5199.3|5211.3|5204.3|5206.3|5199.3|49
1750240200000|2025-06-18 09:50:00|5207.3|5201.3|5206.3|5199.3|5209.3|5202.3|5205.3|5198.3|45
1750240500000|2025-06-18 09:55:00|5205.3|5198.3|5207.3|5200.3|5208.3|5201.3|5205.3|5198.3|19
1750240800000|2025-06-18 10:00:00|5208.3|5201.3|5206.3|5198.3|5208.3|5201.3|5205.3|5198.3|17
1750241100000|2025-06-18 10:05:00|5207.3|5199.3|5206.3|5199.3|5208.3|5201.3|5206.3|5199.3|12
1750241400000|2025-06-18 10:10:00|5205.3|5198.3|5204.3|5197.3|5205.3|5198.3|5204.3|5197.3|29
1750241700000|2025-06-18 10:15:00|5205.3|5198.3|5206.3|5199.3|5207.3|5200.3|5205.3|5198.3|11
1750242000000|2025-06-18 10:20:00|5205.3|5198.3|5204.3|5197.3|5205.3|5199.3|5201.3|5194.3|43
1750242300000|2025-06-18 10:25:00|5205.3|5198.3|5204.3|5197.3|5206.3|5199.3|5204.3|5197.3|9
1750242600000|2025-06-18 10:30:00|5203.3|5196.3|5202.3|5195.3|5204.3|5197.3|5201.3|5194.3|30
1750242900000|2025-06-18 10:35:00|5201.3|5194.3|5201.3|5193.3|5202.3|5195.3|5200.3|5193.3|18
1750243200000|2025-06-18 10:40:00|5200.3|5192.3|5202.3|5195.3|5203.3|5196.3|5199.3|5192.3|15
1750243500000|2025-06-18 10:45:00|5203.3|5196.3|5201.3|5194.3|5204.3|5197.3|5201.3|5194.3|8
1750243800000|2025-06-18 10:50:00|5202.3|5193.3|5194.3|5187.3|5202.3|5193.3|5193.3|5186.3|68
1750244100000|2025-06-18 10:55:00|5195.3|5188.3|5191.3|5184.3|5195.3|5188.3|5190.3|5183.3|64
1750244400000|2025-06-18 11:00:00|5190.3|5183.3|5193.3|5185.3|5194.3|5186.3|5190.3|5183.3|38
1750244700000|2025-06-18 11:05:00|5192.3|5186.3|5191.3|5183.3|5193.3|5186.3|5190.3|5183.3|63
1750245000000|2025-06-18 11:10:00|5190.3|5184.3|5188.3|5181.3|5191.3|5184.3|5187.3|5180.3|59
1750245300000|2025-06-18 11:15:00|5187.3|5180.3|5186.3|5178.3|5189.3|5181.3|5184.3|5177.3|73
1750245600000|2025-06-18 11:20:00|5185.3|5179.3|5189.3|5181.3|5189.3|5182.3|5185.3|5179.3|34
1750245900000|2025-06-18 11:25:00|5188.3|5182.3|5190.3|5183.3|5190.3|5183.3|5188.3|5181.3|41
1750246200000|2025-06-18 11:30:00|5191.3|5184.3|5191.3|5183.3|5193.3|5185.3|5190.3|5183.3|11
1750246500000|2025-06-18 11:35:00|5190.3|5184.3|5191.3|5184.3|5192.3|5184.3|5190.3|5182.3|5
1750246800000|2025-06-18 11:40:00|5192.3|5183.3|5193.3|5186.3|5193.3|5186.3|5191.3|5183.3|10
1750247100000|2025-06-18 11:45:00|5194.3|5187.3|5197.3|5190.3|5197.3|5190.3|5193.3|5186.3|22
1750247400000|2025-06-18 11:50:00|5196.3|5189.3|5196.3|5189.3|5197.3|5190.3|5194.3|5186.3|45
1750247700000|2025-06-18 11:55:00|5197.3|5190.3|5197.3|5190.3|5198.3|5191.3|5196.3|5190.3|30
1750248000000|2025-06-18 12:00:00|5196.3|5189.3|5200.3|5193.3|5201.3|5193.3|5196.3|5189.3|57
1750248300000|2025-06-18 12:05:00|5201.3|5194.3|5201.3|5194.3|5203.3|5196.3|5201.3|5194.3|43
1750248600000|2025-06-18 12:10:00|5202.3|5195.3|5202.3|5195.3|5204.3|5196.3|5202.3|5195.3|11
1750248900000|2025-06-18 12:15:00|5201.3|5194.3|5199.3|5192.3|5202.3|5195.3|5198.3|5191.3|4
1750249200000|2025-06-18 12:20:00|5198.3|5191.3|5200.3|5193.3|5201.3|5193.3|5198.3|5191.3|2
1750249500000|2025-06-18 12:25:00|5199.3|5192.3|5200.3|5191.3|5200.3|5193.3|5198.3|5190.3|13
1750249800000|2025-06-18 12:30:00|5199.3|5190.3|5199.3|5191.3|5200.3|5193.3|5197.3|5189.3|12
1750250100000|2025-06-18 12:35:00|5200.3|5192.3|5195.3|5188.3|5200.3|5193.3|5194.3|5187.3|4
1750250400000|2025-06-18 12:40:00|5196.3|5187.3|5196.3|5188.3|5197.3|5190.3|5195.3|5187.3|6
1750250700000|2025-06-18 12:45:00|5195.3|5189.3|5196.3|5189.3|5196.3|5189.3|5194.3|5187.3|8
1750251000000|2025-06-18 12:50:00|5197.3|5188.3|5196.3|5189.3|5198.3|5191.3|5196.3|5188.3|3
1750251300000|2025-06-18 12:55:00|5197.3|5190.3|5195.8|5189.8|5198.3|5191.3|5195.8|5188.3|7
1750251600000|2025-06-18 13:00:00|5195.3|5189.3|5199.8|5193.8|5199.8|5193.8|5194.8|5188.8|5
1750251900000|2025-06-18 13:05:00|5200.3|5194.3|5202.3|5196.3|5202.8|5196.8|5198.8|5192.8|12
1750252200000|2025-06-18 13:10:00|5201.8|5195.8|5199.8|5193.8|5202.8|5196.8|5199.8|5193.8|5
1750252500000|2025-06-18 13:15:00|5199.3|5193.3|5196.8|5190.8|5200.8|5194.8|5196.8|5190.8|18
1750252800000|2025-06-18 13:20:00|5196.3|5190.3|5194.8|5188.8|5198.3|5192.3|5194.8|5188.8|4
1750253100000|2025-06-18 13:25:00|5194.3|5188.3|5194.8|5188.8|5195.8|5189.8|5193.8|5187.8|10
1750253400000|2025-06-18 13:30:00|5192.3|5186.3|5179.3|5173.3|5201.8|5195.8|5179.3|5173.3|338
1750253700000|2025-06-18 13:35:00|5179.8|5173.8|5193.8|5187.8|5196.8|5190.8|5179.3|5173.3|96
1750254000000|2025-06-18 13:40:00|5194.3|5188.3|5191.3|5185.3|5200.8|5194.8|5189.8|5183.8|51
1750254300000|2025-06-18 13:45:00|5191.8|5185.8|5186.8|5180.8|5193.8|5187.8|5184.8|5178.8|55
1750254600000|2025-06-18 13:50:00|5187.3|5181.3|5181.8|5175.8|5188.8|5182.8|5180.8|5174.8|73
1750254900000|2025-06-18 13:55:00|5180.8|5174.8|5176.3|5170.3|5183.8|5177.8|5175.8|5169.8|96
1750255200000|2025-06-18 14:00:00|5176.8|5170.8|5190.8|5184.8|5191.8|5185.8|5175.8|5169.8|118
1750255500000|2025-06-18 14:05:00|5190.3|5184.3|5196.3|5190.3|5196.3|5190.3|5187.3|5181.3|120
1750255800000|2025-06-18 14:10:00|5195.8|5189.8|5199.3|5193.3|5200.8|5194.8|5191.8|5185.8|136
1750256100000|2025-06-18 14:15:00|5198.8|5192.8|5199.8|5193.8|5202.8|5196.8|5197.8|5191.8|82
1750256400000|2025-06-18 14:20:00|5199.3|5193.3|5201.8|5195.8|5203.3|5197.3|5198.8|5192.8|109
1750256700000|2025-06-18 14:25:00|5201.3|5195.3|5201.8|5195.8|5202.8|5196.8|5197.8|5191.8|28
1750257000000|2025-06-18 14:30:00|5201.3|5195.3|5200.8|5194.8|5204.8|5198.8|5199.8|5193.8|78
1750257300000|2025-06-18 14:35:00|5201.3|5195.3|5198.8|5192.8|5201.3|5195.3|5196.3|5190.3|47
1750257600000|2025-06-18 14:40:00|5198.3|5192.3|5198.3|5192.3|5199.8|5193.8|5194.8|5188.8|30
1750257900000|2025-06-18 14:45:00|5198.8|5192.8|5196.8|5190.8|5199.8|5193.8|5195.8|5189.8|24
1750258200000|2025-06-18 14:50:00|5197.3|5191.3|5192.8|5186.8|5197.8|5191.8|5191.8|5185.8|59
1750258500000|2025-06-18 14:55:00|5193.3|5187.3|5192.3|5186.3|5195.3|5189.3|5191.8|5185.8|35
1750258800000|2025-06-18 15:00:00|5192.8|5186.8|5193.8|5187.8|5195.3|5189.3|5190.8|5184.8|25
1750259100000|2025-06-18 15:05:00|5192.8|5186.8|5189.8|5183.8|5193.3|5187.3|5188.8|5182.8|24
1750259400000|2025-06-18 15:10:00|5189.3|5183.3|5187.8|5181.8|5190.8|5184.8|5187.8|5181.8|6
1750259700000|2025-06-18 15:15:00|5188.3|5182.3|5190.3|5184.3|5190.8|5184.8|5188.3|5182.3|13
1750260000000|2025-06-18 15:20:00|5189.8|5183.8|5191.8|5185.8|5192.8|5186.8|5187.8|5181.8|51
1750260300000|2025-06-18 15:25:00|5191.3|5185.3|5191.8|5185.8|5192.8|5186.8|5187.3|5181.3|28
1750260600000|2025-06-18 15:30:00|5191.3|5185.3|5189.8|5183.8|5191.8|5185.8|5189.8|5183.8|47
1750260900000|2025-06-18 15:35:00|5188.8|5182.8|5193.8|5187.8|5194.8|5188.8|5187.8|5181.8|116
1750261200000|2025-06-18 15:40:00|5193.3|5187.3|5191.8|5185.8|5195.3|5189.3|5190.8|5184.8|10
1750261500000|2025-06-18 15:45:00|5192.3|5186.3|5192.8|5186.8|5193.8|5187.8|5189.8|5183.8|10
1750261800000|2025-06-18 15:50:00|5192.3|5186.3|5193.3|5187.3|5194.3|5188.3|5190.8|5184.8|86
1750262100000|2025-06-18 15:55:00|5193.8|5187.8|5189.8|5183.8|5194.3|5188.3|5188.8|5182.8|16
1750262400000|2025-06-18 16:00:00|5189.3|5183.3|5192.8|5186.8|5192.8|5186.8|5187.8|5181.8|27
1750262700000|2025-06-18 16:05:00|5192.3|5186.3|5191.8|5185.8|5193.3|5187.3|5190.8|5184.8|13
1750263000000|2025-06-18 16:10:00|5192.3|5186.3|5189.8|5183.8|5192.8|5186.8|5189.8|5183.8|64
1750263300000|2025-06-18 16:15:00|5190.3|5184.3|5187.3|5181.3|5190.8|5184.8|5186.8|5180.8|10
1750263600000|2025-06-18 16:20:00|5186.8|5180.8|5187.8|5181.8|5189.8|5183.8|5186.8|5180.8|6
1750263900000|2025-06-18 16:25:00|5187.3|5181.3|5184.8|5178.8|5187.8|5181.8|5183.8|5177.8|18
1750264200000|2025-06-18 16:30:00|5184.3|5178.3|5185.8|5179.8|5186.8|5180.8|5184.3|5178.3|3
1750264500000|2025-06-18 16:35:00|5185.3|5179.3|5185.8|5179.8|5186.3|5180.3|5184.8|5178.8|1
1750264800000|2025-06-18 16:40:00|5185.3|5179.3|5185.8|5179.8|5185.8|5179.8|5184.8|5178.8|2
1750265100000|2025-06-18 16:45:00|5185.3|5179.3|5182.8|5176.8|5185.8|5179.8|5182.8|5176.8|51
1750265400000|2025-06-18 16:50:00|5183.3|5177.3|5181.8|5175.8|5184.8|5178.8|5181.8|5175.8|15
1750265700000|2025-06-18 16:55:00|5181.3|5175.3|5181.8|5175.8|5182.8|5176.8|5180.8|5174.8|12
1750266000000|2025-06-18 17:00:00|5181.3|5175.3|5183.8|5177.8|5184.8|5178.8|5180.8|5174.8|10
1750266300000|2025-06-18 17:05:00|5184.3|5178.3|5184.3|5178.3|5184.8|5178.8|5181.8|5175.8|14
1750266600000|2025-06-18 17:10:00|5184.8|5178.8|5184.3|5178.3|5185.8|5179.8|5183.8|5177.8|5
1750266900000|2025-06-18 17:15:00|5184.8|5178.8|5182.8|5176.8|5184.8|5178.8|5181.8|5175.8|5
1750267200000|2025-06-18 17:20:00|5182.3|5176.3|5179.3|5173.3|5182.3|5176.3|5177.8|5171.8|14
1750267500000|2025-06-18 17:25:00|5178.8|5172.8|5177.8|5171.8|5179.8|5173.8|5177.8|5171.8|11
1750267800000|2025-06-18 17:30:00|5178.3|5172.3|5176.8|5170.8|5178.8|5172.8|5174.8|5168.8|39
1750268100000|2025-06-18 17:35:00|5176.3|5170.3|5178.8|5172.8|5178.8|5172.8|5173.8|5167.8|20
1750268400000|2025-06-18 17:40:00|5178.3|5172.3|5178.8|5172.8|5179.8|5173.8|5176.8|5170.8|22
1750268700000|2025-06-18 17:45:00|5178.3|5172.3|5180.3|5174.3|5181.3|5175.3|5177.8|5171.8|5
1750269000000|2025-06-18 17:50:00|5180.8|5174.8|5182.8|5176.8|5183.8|5177.8|5178.8|5172.8|74
1750269300000|2025-06-18 17:55:00|5182.3|5176.3|5181.8|5175.8|5183.8|5177.8|5180.8|5174.8|70
1750269600000|2025-06-18 18:00:00|5181.3|5175.3|5178.3|5172.3|5198.3|5192.3|5177.8|5171.8|206
1750269900000|2025-06-18 18:05:00|5177.8|5171.8|5180.3|5174.3|5184.3|5178.3|5176.8|5170.8|63
1750270200000|2025-06-18 18:10:00|5179.8|5173.8|5180.8|5174.8|5181.8|5175.8|5176.8|5170.8|23
1750270500000|2025-06-18 18:15:00|5180.3|5174.3|5177.3|5171.3|5181.8|5175.8|5176.8|5170.8|17
1750270800000|2025-06-18 18:20:00|5176.8|5170.8|5177.8|5171.8|5180.8|5174.8|5175.8|5169.8|28
1750271100000|2025-06-18 18:25:00|5178.3|5172.3|5179.3|5173.3|5180.8|5174.8|5177.8|5171.8|49
1750271400000|2025-06-18 18:30:00|5179.8|5173.8|5182.3|5176.3|5183.8|5177.8|5177.8|5171.8|52
1750271700000|2025-06-18 18:35:00|5181.8|5175.8|5178.8|5172.8|5182.3|5176.3|5173.3|5167.3|61
1750272000000|2025-06-18 18:40:00|5178.3|5172.3|5181.3|5175.3|5183.8|5177.8|5174.3|5168.3|39
1750272300000|2025-06-18 18:45:00|5180.8|5174.8|5178.3|5172.3|5183.8|5177.8|5175.8|5169.8|23
1750272600000|2025-06-18 18:50:00|5177.8|5171.8|5170.8|5164.8|5177.8|5171.8|5169.3|5163.3|32
1750272900000|2025-06-18 18:55:00|5171.3|5165.3|5162.8|5153.8|5171.8|5165.8|5159.8|5153.8|102
1750273200000|2025-06-18 19:00:00|5162.9|5153.9|5166.9|5157.9|5167.1|5158.1|5158.1|5149.1|0
1750273500000|2025-06-18 19:05:00|5167|5158|5162.6|5153.6|5168.7|5159.7|5162.3|5153.3|0
1750273800000|2025-06-18 19:10:00|5162.5|5153.5|5172|5163|5172.6|5163.6|5161|5152|0
1750274100000|2025-06-18 19:15:00|5171.9|5162.9|5169.2|5160.2|5172|5163|5167|5158|0
1750274400000|2025-06-18 19:20:00|5169.3|5160.3|5170.9|5161.9|5171.9|5162.9|5168.9|5159.9|0
1750274700000|2025-06-18 19:25:00|5170.8|5161.8|5163|5154|5170.9|5161.9|5162.9|5153.9|0
1750275000000|2025-06-18 19:30:00|5162.9|5153.9|5167.1|5158.1|5167.3|5158.3|5162.5|5153.5|0
1750275300000|2025-06-18 19:35:00|5167|5158|5167.7|5158.7|5169.4|5160.4|5164.9|5155.9|0
1750275600000|2025-06-18 19:40:00|5167.8|5158.8|5167.6|5158.6|5168.2|5159.2|5166.1|5157.1|0
1750275900000|2025-06-18 19:45:00|5167.5|5158.5|5167.5|5158.5|5169.5|5160.5|5165.9|5156.9|0
1750276200000|2025-06-18 19:50:00|5166.9|5157.9|5167.9|5158.9|5171.4|5162.4|5166.4|5157.4|0
1750276500000|2025-06-18 19:55:00|5168|5159|5167.6|5158.6|5169.6|5160.6|5164.4|5155.4|0
1750276800000|2025-06-18 20:00:00|5167.7|5158.7|5170.8|5161.8|5173.3|5164.3|5167.4|5158.4|0
1750277100000|2025-06-18 20:05:00|5170.6|5161.6|5170.8|5161.8|5171.3|5162.3|5169|5160|0
1750277400000|2025-06-18 20:10:00|5170.9|5161.9|5171.1|5162.1|5171.8|5162.8|5170.2|5161.2|0
1750277700000|2025-06-18 20:15:00|5171.3|5162.3|5171.5|5162.5|5172.4|5163.4|5170.9|5161.9|0
1750278000000|2025-06-18 20:20:00|5171.6|5162.6|5169.5|5160.5|5171.7|5162.7|5169.5|5160.5|0
1750278300000|2025-06-18 20:25:00|5169.7|5160.7|5170.9|5161.9|5170.9|5161.9|5168.8|5159.8|0
1750278600000|2025-06-18 20:30:00|5170.8|5161.8|5169.2|5160.2|5170.8|5161.8|5169.2|5160.2|0
1750278900000|2025-06-18 20:35:00|5169.3|5160.3|5170.6|5161.6|5170.6|5161.6|5169|5160|0
1750279200000|2025-06-18 20:40:00|5170.7|5161.7|5170.4|5161.4|5171.8|5162.8|5169.7|5160.7|0
1750279500000|2025-06-18 20:45:00|5170.3|5161.3|5170.1|5161.1|5171.3|5162.3|5169.7|5160.7|0
1750279800000|2025-06-18 20:50:00|5170.2|5161.2|5170.6|5161.6|5170.9|5161.9|5169.9|5160.9|0
1750280100000|2025-06-18 20:55:00|5170.4|5161.4|5168.4|5159.4|5170.9|5161.9|5167.9|5158.9|0
1750280400000|2025-06-18 21:00:00|5168.6|5159.6|5168.8|5159.8|5168.8|5159.8|5167.7|5158.7|0
1750280700000|2025-06-18 21:05:00|5168.9|5159.9|5167.7|5158.7|5168.9|5159.9|5165.5|5156.5|0
1750281000000|2025-06-18 21:10:00|5167.6|5158.6|5167.5|5158.5|5167.8|5158.8|5167.3|5158.3|0
1750281300000|2025-06-18 21:15:00|5167.4|5158.4|5165.5|5156.5|5167.4|5158.4|5165.5|5156.5|0
1750281600000|2025-06-18 21:20:00|5165.8|5156.8|5166.1|5157.1|5166.8|5157.8|5164.9|5155.9|0
1750281900000|2025-06-18 21:25:00|5166.6|5157.6|5166.6|5157.6|5167.7|5158.7|5166.1|5157.1|0
1750282200000|2025-06-18 21:30:00|5166.7|5157.7|5167.4|5158.4|5167.5|5158.5|5165.9|5156.9|0
1750282500000|2025-06-18 21:35:00|5167.2|5158.2|5167.4|5158.4|5167.8|5158.8|5166.7|5157.7|0
1750282800000|2025-06-18 21:40:00|5167.7|5158.7|5167.5|5158.5|5167.8|5158.8|5167.4|5158.4|0
1750283100000|2025-06-18 21:45:00|5167.6|5158.6|5166.2|5157.2|5167.8|5158.8|5166.2|5157.2|0
1750283400000|2025-06-18 21:50:00|5166.1|5157.1|5166.9|5157.9|5166.9|5157.9|5166|5157|0
1750283700000|2025-06-18 21:55:00|5167.1|5158.1|5167.4|5158.4|5167.9|5158.9|5166.7|5157.7|0
1750284000000|2025-06-18 22:00:00|5169.2|5160.2|5169.2|5160.2|5169.6|5160.6|5167.6|5158.6|0
1750284300000|2025-06-18 22:05:00|5169.3|5160.3|5166.7|5157.7|5169.7|5160.7|5164.8|5155.8|0
1750284600000|2025-06-18 22:10:00|5166.8|5157.8|5165.2|5156.2|5167.2|5158.2|5164.6|5155.6|0
1750284900000|2025-06-18 22:15:00|5165.4|5156.4|5164.2|5155.2|5165.4|5156.4|5163.4|5154.4|0
1750285200000|2025-06-18 22:20:00|5164.3|5155.3|5166.5|5157.5|5166.8|5157.8|5162.2|5153.2|0
1750285500000|2025-06-18 22:25:00|5166.6|5157.6|5165.6|5156.6|5167|5158|5165.3|5156.3|0
1750285800000|2025-06-18 22:30:00|5165.5|5156.5|5163.8|5154.8|5166.1|5157.1|5163.1|5154.1|0
1750286100000|2025-06-18 22:35:00|5163.9|5154.9|5163.6|5154.6|5164|5155|5162.7|5153.7|0
1750286400000|2025-06-18 22:40:00|5163.7|5154.7|5163.1|5154.1|5164.1|5155.1|5162|5153|0
1750286700000|2025-06-18 22:45:00|5163.2|5154.2|5163.1|5154.1|5163.5|5154.5|5162.8|5153.8|0
1750287000000|2025-06-18 22:50:00|5163|5154|5164.9|5155.9|5164.9|5155.9|5162.9|5153.9|0
1750287300000|2025-06-18 22:55:00|5164.8|5155.8|5165.1|5156.1|5165.2|5156.2|5163.8|5154.8|0
1750287600000|2025-06-18 23:00:00|5165|5156|5166.8|5157.8|5166.8|5157.8|5164.6|5155.6|0
1750287900000|2025-06-18 23:05:00|5167|5158|5165.6|5156.6|5167.4|5158.4|5165.3|5156.3|0
1750288200000|2025-06-18 23:10:00|5164.9|5155.9|5164.7|5155.7|5165.6|5156.6|5164.1|5155.1|0
1750288500000|2025-06-18 23:15:00|5164.4|5155.4|5165|5156|5165.4|5156.4|5163.8|5154.8|0
1750288800000|2025-06-18 23:20:00|5164.9|5155.9|5164.8|5155.8|5165.4|5156.4|5164.6|5155.6|0
1750289100000|2025-06-18 23:25:00|5165.1|5156.1|5164.8|5155.8|5165.1|5156.1|5164.6|5155.6|0
1750289400000|2025-06-18 23:30:00|5164.3|5155.3|5163.9|5154.9|5164.8|5155.8|5163.5|5154.5|0
1750289700000|2025-06-18 23:35:00|5163.8|5154.8|5163.6|5154.6|5164.3|5155.3|5163.3|5154.3|0
1750290000000|2025-06-18 23:40:00|5163.5|5154.5|5164.2|5155.2|5165.5|5156.5|5163.4|5154.4|0
1750290300000|2025-06-18 23:45:00|5164.4|5155.4|5167.2|5158.2|5167.4|5158.4|5163.9|5154.9|0
1750290600000|2025-06-18 23:50:00|5167.3|5158.3|5166.5|5157.5|5167.9|5158.9|5165.9|5156.9|0
1750290900000|2025-06-18 23:55:00|5166.3|5157.3|5167.2|5158.2|5167.2|5158.2|5165.7|5156.7|0
1750291200000|2025-06-19 00:00:00|5167.3|5158.3|5165.8|5156.8|5167.7|5158.7|5165.2|5156.2|0
1750291500000|2025-06-19 00:05:00|5165.6|5156.6|5165.6|5156.6|5166.4|5157.4|5164.8|5155.8|0
1750291800000|2025-06-19 00:10:00|5165.5|5156.5|5160.6|5151.6|5165.6|5156.6|5159.7|5150.7|0
1750292100000|2025-06-19 00:15:00|5160.7|5151.7|5155.8|5146.8|5161.8|5152.8|5154|5145|0
1750292400000|2025-06-19 00:20:00|5155.6|5146.6|5159.3|5150.3|5160|5151|5154.6|5145.6|0
1750292700000|2025-06-19 00:25:00|5159.2|5150.2|5160.1|5151.1|5160.8|5151.8|5158.1|5149.1|0
1750293000000|2025-06-19 00:30:00|5160|5151|5161|5152|5162.8|5153.8|5159.9|5150.9|0
1750293300000|2025-06-19 00:35:00|5160.9|5151.9|5162|5153|5162.4|5153.4|5160.5|5151.5|0
1750293600000|2025-06-19 00:40:00|5161.9|5152.9|5162.2|5153.2|5163|5154|5161.8|5152.8|0
1750293900000|2025-06-19 00:45:00|5162.5|5153.5|5162.4|5153.4|5162.9|5153.9|5161.9|5152.9|0
1750294200000|2025-06-19 00:50:00|5162.5|5153.5|5161.8|5152.8|5162.9|5153.9|5161.1|5152.1|0
1750294500000|2025-06-19 00:55:00|5161.7|5152.7|5161.2|5152.2|5162.4|5153.4|5160.2|5151.2|0
1750294800000|2025-06-19 01:00:00|5161.3|5152.3|5150.5|5141.5|5161.5|5152.5|5150.3|5141.3|0
1750295100000|2025-06-19 01:05:00|5150.4|5141.4|5156.6|5147.6|5156.7|5147.7|5145.2|5136.2|0
1750295400000|2025-06-19 01:10:00|5156.3|5147.3|5163.4|5154.4|5164.3|5155.3|5156.3|5147.3|0
1750295700000|2025-06-19 01:15:00|5163.9|5154.9|5189.9|5185.9|5190.4|5186.4|5163.9|5154.9|913
1750296000000|2025-06-19 01:20:00|5190.9|5186.9|5185.4|5181.4|5193.4|5189.4|5185.4|5181.4|433
1750296300000|2025-06-19 01:25:00|5186.4|5182.4|5185.4|5181.4|5190.4|5186.4|5185.4|5181.4|176
1750296600000|2025-06-19 01:30:00|5182.4|5178.4|5188.9|5184.9|5198.4|5194.4|5176.9|5172.9|2271
1750296900000|2025-06-19 01:35:00|5189.4|5185.4|5171.9|5167.9|5190.9|5186.9|5171.4|5167.4|1401
1750297200000|2025-06-19 01:40:00|5171.4|5167.4|5161.9|5157.9|5175.4|5171.4|5158.4|5154.4|2037
1750297500000|2025-06-19 01:45:00|5162.4|5158.4|5166.4|5162.4|5171.4|5167.4|5162.4|5158.4|2761
1750297800000|2025-06-19 01:50:00|5166.9|5162.9|5178.4|5174.4|5182.4|5178.4|5166.4|5162.4|1448
1750298100000|2025-06-19 01:55:00|5177.9|5173.9|5169.4|5165.4|5177.9|5173.9|5168.9|5164.9|1192
1750298400000|2025-06-19 02:00:00|5168.9|5164.9|5180.4|5176.4|5180.9|5176.9|5164.4|5160.4|1042
1750298700000|2025-06-19 02:05:00|5179.9|5175.9|5187.4|5183.4|5189.4|5185.4|5178.4|5174.4|1102
1750299000000|2025-06-19 02:10:00|5188.4|5184.4|5174.4|5170.4|5189.4|5185.4|5173.4|5169.4|1285
1750299300000|2025-06-19 02:15:00|5173.4|5169.4|5171.4|5167.4|5177.4|5173.4|5170.4|5166.4|993
1750299600000|2025-06-19 02:20:00|5170.4|5166.4|5168.4|5164.4|5176.4|5172.4|5166.4|5162.4|1145
1750299900000|2025-06-19 02:25:00|5167.9|5163.9|5159.4|5155.4|5169.4|5165.4|5157.4|5153.4|1644
1750300200000|2025-06-19 02:30:00|5158.9|5154.9|5161.4|5157.4|5164.4|5160.4|5157.4|5153.4|2500
1750300500000|2025-06-19 02:35:00|5160.9|5156.9|5161.4|5157.4|5166.4|5162.4|5157.4|5153.4|1315
1750300800000|2025-06-19 02:40:00|5162.4|5158.4|5162.4|5158.4|5168.4|5164.4|5158.9|5154.9|774
1750301100000|2025-06-19 02:45:00|5161.4|5157.4|5151.4|5147.4|5163.4|5159.4|5150.4|5146.4|1048
1750301400000|2025-06-19 02:50:00|5150.4|5146.4|5146.4|5142.4|5154.9|5150.9|5146.4|5142.4|1036
1750301700000|2025-06-19 02:55:00|5145.9|5141.9|5138.4|5134.4|5146.4|5142.4|5138.4|5134.4|1142
1750302000000|2025-06-19 03:00:00|5137.9|5133.9|5135.4|5131.4|5138.9|5134.9|5133.4|5129.4|1998
1750302300000|2025-06-19 03:05:00|5134.4|5130.4|5134.4|5130.4|5139.9|5135.9|5133.4|5129.4|792
1750302600000|2025-06-19 03:10:00|5134.9|5130.9|5129.4|5125.4|5137.4|5133.4|5129.4|5125.4|1105
1750302900000|2025-06-19 03:15:00|5128.4|5124.4|5121.4|5117.4|5129.4|5125.4|5121.4|5117.4|1163
1750303200000|2025-06-19 03:20:00|5121.9|5117.9|5119.4|5115.4|5124.4|5120.4|5116.4|5112.4|1281
1750303500000|2025-06-19 03:25:00|5118.4|5114.4|5111.4|5107.4|5118.4|5114.4|5110.4|5106.4|1119
1750303800000|2025-06-19 03:30:00|5110.9|5106.9|5101.4|5097.4|5112.4|5108.4|5101.4|5097.4|1395
1750304100000|2025-06-19 03:35:00|5100.4|5096.4|5104.4|5100.4|5109.4|5105.4|5099.4|5095.4|1164
1750304400000|2025-06-19 03:40:00|5105.4|5101.4|5102.4|5098.4|5107.4|5103.4|5099.4|5095.4|834
1750304700000|2025-06-19 03:45:00|5103.4|5099.4|5096.4|5092.4|5103.4|5099.4|5094.4|5090.4|880
1750305000000|2025-06-19 03:50:00|5097.4|5093.4|5095.4|5091.4|5097.4|5093.4|5090.4|5086.4|762
1750305300000|2025-06-19 03:55:00|5096.4|5092.4|5094.4|5090.4|5097.4|5093.4|5093.4|5089.4|768
1750305600000|2025-06-19 04:00:00|5097.9|5088.9|5097.9|5088.9|5098.5|5089.5|5097.7|5088.7|0
1750305900000|2025-06-19 04:05:00|5097.8|5088.8|5098.3|5089.3|5098.6|5089.6|5097.7|5088.7|0
1750306200000|2025-06-19 04:10:00|5098.2|5089.2|5099.2|5090.2|5099.2|5090.2|5098.2|5089.2|0
1750306500000|2025-06-19 04:15:00|5099.3|5090.3|5099.2|5090.2|5099.5|5090.5|5098.9|5089.9|0
1750306800000|2025-06-19 04:20:00|5099.1|5090.1|5098.1|5089.1|5099.1|5090.1|5097.9|5088.9|0
1750307100000|2025-06-19 04:25:00|5098|5089|5096.8|5087.8|5098|5089|5096.7|5087.7|0
1750307400000|2025-06-19 04:30:00|5096.9|5087.9|5097.1|5088.1|5097.1|5088.1|5096.5|5087.5|0
1750307700000|2025-06-19 04:35:00|5097.2|5088.2|5097|5088|5097.7|5088.7|5097|5088|0
1750308000000|2025-06-19 04:40:00|5097.1|5088.1|5098.7|5089.7|5099.3|5090.3|5097|5088|0
1750308300000|2025-06-19 04:45:00|5098.8|5089.8|5099.7|5090.7|5100.1|5091.1|5098.8|5089.8|0
1750308600000|2025-06-19 04:50:00|5099.5|5090.5|5099.3|5090.3|5099.5|5090.5|5098.7|5089.7|0
1750308900000|2025-06-19 04:55:00|5099.1|5090.1|5099.5|5090.5|5100.1|5091.1|5099.1|5090.1|2
1750309200000|2025-06-19 05:00:00|5093.4|5089.4|5088.4|5084.4|5097.9|5093.9|5080.4|5076.4|3544
1750309500000|2025-06-19 05:05:00|5088.9|5084.9|5095.4|5091.4|5098.4|5094.4|5086.4|5082.4|1418
1750309800000|2025-06-19 05:10:00|5096.4|5092.4|5102.4|5098.4|5104.4|5100.4|5093.4|5089.4|1837
1750310100000|2025-06-19 05:15:00|5101.4|5097.4|5094.4|5090.4|5103.4|5099.4|5093.4|5089.4|1026
1750310400000|2025-06-19 05:20:00|5094.9|5090.9|5100.4|5096.4|5103.4|5099.4|5094.4|5090.4|973
1750310700000|2025-06-19 05:25:00|5099.9|5095.9|5102.4|5098.4|5103.4|5099.4|5096.4|5092.4|726
1750311000000|2025-06-19 05:30:00|5102.9|5098.9|5109.4|5105.4|5111.4|5107.4|5100.4|5096.4|1085
1750311300000|2025-06-19 05:35:00|5108.9|5104.9|5101.4|5097.4|5109.4|5105.4|5099.4|5095.4|1004
1750311600000|2025-06-19 05:40:00|5102.4|5098.4|5099.4|5095.4|5104.4|5100.4|5098.4|5094.4|411
1750311900000|2025-06-19 05:45:00|5098.9|5094.9|5094.4|5090.4|5099.9|5095.9|5093.4|5089.4|726
1750312200000|2025-06-19 05:50:00|5093.9|5089.9|5089.4|5085.4|5095.4|5091.4|5086.4|5082.4|1230
1750312500000|2025-06-19 05:55:00|5090.4|5086.4|5085.4|5081.4|5090.4|5086.4|5083.4|5079.4|964
1750312800000|2025-06-19 06:00:00|5084.4|5080.4|5089.4|5085.4|5090.4|5086.4|5084.4|5080.4|620
1750313100000|2025-06-19 06:05:00|5089.9|5085.9|5090.4|5086.4|5091.4|5087.4|5081.4|5077.4|982
1750313400000|2025-06-19 06:10:00|5091.4|5087.4|5091.4|5087.4|5094.4|5090.4|5089.4|5085.4|592
1750313700000|2025-06-19 06:15:00|5091.9|5087.9|5087.4|5083.4|5092.4|5088.4|5082.4|5078.4|587
1750314000000|2025-06-19 06:20:00|5086.4|5082.4|5087.4|5083.4|5090.4|5086.4|5085.4|5081.4|595
1750314300000|2025-06-19 06:25:00|5086.9|5082.9|5091.4|5087.4|5091.4|5087.4|5083.4|5079.4|363
1750314600000|2025-06-19 06:30:00|5090.9|5086.9|5080.4|5076.4|5092.4|5088.4|5079.4|5075.4|705
1750314900000|2025-06-19 06:35:00|5079.9|5075.9|5077.4|5073.4|5079.9|5075.9|5075.4|5071.4|1155
1750315200000|2025-06-19 06:40:00|5077.9|5073.9|5079.4|5075.4|5080.4|5076.4|5074.9|5070.9|990
1750315500000|2025-06-19 06:45:00|5078.4|5074.4|5078.4|5074.4|5081.4|5077.4|5076.9|5072.9|959
1750315800000|2025-06-19 06:50:00|5079.4|5075.4|5082.4|5078.4|5082.4|5078.4|5075.4|5071.4|756
1750316100000|2025-06-19 06:55:00|5081.9|5077.9|5087.4|5083.4|5089.4|5085.4|5081.4|5077.4|855
1750316400000|2025-06-19 07:00:00|5086.9|5082.9|5091.4|5087.4|5092.9|5088.9|5085.4|5081.4|612
1750316700000|2025-06-19 07:05:00|5090.9|5086.9|5085.4|5081.4|5091.4|5087.4|5083.4|5079.4|470
1750317000000|2025-06-19 07:10:00|5085.9|5081.9|5090.4|5086.4|5092.4|5088.4|5085.4|5081.4|380
1750317300000|2025-06-19 07:15:00|5089.9|5085.9|5090.4|5086.4|5090.4|5086.4|5086.4|5082.4|321
1750317600000|2025-06-19 07:20:00|5089.4|5085.4|5089.4|5085.4|5091.4|5087.4|5087.4|5083.4|273
1750317900000|2025-06-19 07:25:00|5090.4|5086.4|5091.4|5087.4|5096.4|5092.4|5088.4|5084.4|661
1750318200000|2025-06-19 07:30:00|5090.9|5086.9|5086.4|5082.4|5093.4|5089.4|5085.4|5081.4|1027
1750318500000|2025-06-19 07:35:00|5087.4|5083.4|5090.4|5086.4|5093.9|5089.9|5086.9|5082.9|940
1750318800000|2025-06-19 07:40:00|5089.9|5085.9|5088.4|5084.4|5091.4|5087.4|5087.4|5083.4|1223
1750319100000|2025-06-19 07:45:00|5089.4|5085.4|5087.4|5083.4|5090.4|5086.4|5085.4|5081.4|1586
1750319400000|2025-06-19 07:50:00|5088.4|5084.4|5088.4|5084.4|5090.4|5086.4|5087.4|5083.4|1371
1750319700000|2025-06-19 07:55:00|5089.4|5085.4|5085.4|5081.4|5089.9|5085.9|5082.4|5078.4|2451
1750320000000|2025-06-19 08:00:00|5086.4|5082.4|5090.4|5086.4|5091.4|5087.4|5086.4|5082.4|1578
1750320300000|2025-06-19 08:05:00|5090.9|5086.9|5089.4|5085.4|5090.9|5086.9|5085.4|5081.4|1504
1750320600000|2025-06-19 08:10:00|5090.4|5086.4|5088.4|5084.4|5091.9|5087.9|5087.4|5083.4|1677
1750320900000|2025-06-19 08:15:00|5088.9|5084.9|5092.4|5088.4|5092.9|5088.9|5088.4|5084.4|964
1750321200000|2025-06-19 08:20:00|5091.9|5087.9|5096.4|5092.4|5096.9|5092.9|5091.4|5087.4|825
1750321500000|2025-06-19 08:25:00|5096.9|5092.9|5095.9|5091.9|5097.4|5093.4|5093.4|5089.4|1989
1750321800000|2025-06-19 08:30:00|5099.6|5090.6|5099.8|5090.8|5100.8|5091.8|5099|5090|0
1750322100000|2025-06-19 08:35:00|5099.9|5090.9|5099.8|5090.8|5100.1|5091.1|5098.9|5089.9|57
1750322400000|2025-06-19 08:40:00|5099.7|5090.7|5099.4|5090.4|5100.7|5091.7|5097.7|5088.7|0
1750322700000|2025-06-19 08:45:00|5099.3|5090.3|5100.6|5091.6|5100.6|5091.6|5099|5090|0
1750323000000|2025-06-19 08:50:00|5100.7|5091.7|5100.3|5091.3|5100.9|5091.9|5100.1|5091.1|0
1750323300000|2025-06-19 08:55:00|5100.2|5091.2|5100.2|5091.2|5100.7|5091.7|5100.2|5091.2|0
1750323600000|2025-06-19 09:00:00|5100.3|5091.3|5102.3|5093.3|5102.6|5093.6|5100.1|5091.1|0
1750323900000|2025-06-19 09:05:00|5102.2|5093.2|5101.2|5092.2|5102.2|5093.2|5100.3|5091.3|0
1750324200000|2025-06-19 09:10:00|5101|5092|5101.1|5092.1|5101.6|5092.6|5100.1|5091.1|0
1750324500000|2025-06-19 09:15:00|5101.2|5092.2|5092.9|5085.9|5101.2|5092.2|5091.9|5083.9|186
1750324800000|2025-06-19 09:20:00|5093.9|5086.9|5097.9|5089.9|5097.9|5090.9|5092.9|5085.9|13
1750325100000|2025-06-19 09:25:00|5096.9|5088.9|5094.9|5087.9|5097.9|5089.9|5094.9|5087.9|5
1750325400000|2025-06-19 09:30:00|5095.9|5086.9|5092.9|5085.9|5095.9|5086.9|5091.9|5084.9|17
1750325700000|2025-06-19 09:35:00|5093.9|5086.9|5094.9|5087.9|5095.9|5088.9|5092.9|5084.9|19
1750326000000|2025-06-19 09:40:00|5095.9|5088.9|5093.9|5086.9|5095.9|5088.9|5092.9|5084.9|24
1750326300000|2025-06-19 09:45:00|5094.9|5087.9|5094.9|5086.9|5095.9|5087.9|5093.9|5085.9|1
1750326600000|2025-06-19 09:50:00|5093.9|5085.9|5092.9|5085.9|5093.9|5086.9|5091.9|5084.9|4
1750326900000|2025-06-19 09:55:00|5091.9|5084.9|5091.9|5084.9|5092.9|5085.9|5090.9|5083.9|8
1750327200000|2025-06-19 10:00:00|5090.9|5083.9|5092.9|5084.9|5093.9|5086.9|5090.9|5083.9|27
1750327500000|2025-06-19 10:05:00|5091.9|5083.9|5085.9|5078.9|5091.9|5083.9|5085.9|5078.9|51
1750327800000|2025-06-19 10:10:00|5084.9|5077.9|5083.9|5076.9|5086.9|5079.9|5083.9|5076.9|110
1750328100000|2025-06-19 10:15:00|5084.9|5077.9|5085.9|5078.9|5086.9|5079.9|5084.9|5077.9|1
1750328400000|2025-06-19 10:20:00|5086.9|5079.9|5089.9|5081.9|5089.9|5082.9|5085.9|5079.9|86
1750328700000|2025-06-19 10:25:00|5088.9|5082.9|5086.9|5079.9|5091.9|5083.9|5086.9|5079.9|7
1750329000000|2025-06-19 10:30:00|5087.9|5080.9|5085.9|5078.9|5087.9|5080.9|5084.9|5077.9|46
1750329300000|2025-06-19 10:35:00|5086.9|5077.9|5084.9|5077.9|5086.9|5079.9|5084.9|5077.9|40
1750329600000|2025-06-19 10:40:00|5085.9|5078.9|5084.9|5077.9|5086.9|5078.9|5084.9|5077.9|4
1750329900000|2025-06-19 10:45:00|5085.9|5078.9|5083.9|5076.9|5086.9|5079.9|5082.9|5075.9|56
1750330200000|2025-06-19 10:50:00|5084.9|5075.9|5084.9|5077.9|5086.9|5079.9|5084.9|5075.9|23
1750330500000|2025-06-19 10:55:00|5083.9|5076.9|5079.9|5071.9|5083.9|5076.9|5079.9|5071.9|30
1750330800000|2025-06-19 11:00:00|5078.9|5072.9|5079.9|5071.9|5080.9|5072.9|5078.9|5070.9|15
1750331100000|2025-06-19 11:05:00|5080.9|5072.9|5078.9|5070.9|5080.9|5072.9|5078.9|5070.9|16
1750331400000|2025-06-19 11:10:00|5077.9|5069.9|5075.9|5067.9|5078.9|5069.9|5074.9|5067.9|13
1750331700000|2025-06-19 11:15:00|5074.9|5068.9|5078.9|5071.9|5079.9|5072.9|5074.9|5067.9|3
1750332000000|2025-06-19 11:20:00|5077.9|5070.9|5078.9|5071.9|5079.9|5071.9|5077.9|5070.9|30
1750332300000|2025-06-19 11:25:00|5079.9|5072.9|5079.9|5072.9|5081.9|5073.9|5078.9|5072.9|7
1750332600000|2025-06-19 11:30:00|5080.9|5073.9|5080.9|5072.9|5081.9|5074.9|5079.9|5072.9|1
1750332900000|2025-06-19 11:35:00|5081.9|5073.9|5078.9|5071.9|5081.9|5073.9|5076.9|5069.9|0
1750333200000|2025-06-19 11:40:00|5077.9|5070.9|5079.9|5071.9|5079.9|5071.9|5075.9|5068.9|1
1750333500000|2025-06-19 11:45:00|5078.9|5070.9|5077.9|5070.9|5079.9|5071.9|5076.9|5069.9|2
1750333800000|2025-06-19 11:50:00|5076.9|5069.9|5078.9|5071.9|5079.9|5072.9|5076.9|5069.9|3
1750334100000|2025-06-19 11:55:00|5077.9|5070.9|5077.9|5070.9|5080.9|5073.9|5077.9|5070.9|7
1750334400000|2025-06-19 12:00:00|5078.9|5071.9|5076.9|5069.9|5078.9|5071.9|5076.9|5069.9|0
1750334700000|2025-06-19 12:05:00|5075.9|5068.9|5077.9|5069.9|5078.9|5071.9|5075.9|5068.9|6
1750335000000|2025-06-19 12:10:00|5078.9|5070.9|5080.9|5073.9|5080.9|5073.9|5076.9|5069.9|20
1750335300000|2025-06-19 12:15:00|5081.9|5072.9|5077.9|5069.9|5081.9|5073.9|5076.9|5069.9|10
1750335600000|2025-06-19 12:20:00|5078.9|5070.9|5078.9|5071.9|5079.9|5072.9|5077.9|5069.9|6
1750335900000|2025-06-19 12:25:00|5077.9|5070.9|5075.9|5068.9|5077.9|5071.9|5074.9|5067.9|21
1750336200000|2025-06-19 12:30:00|5076.9|5069.9|5073.9|5066.9|5076.9|5069.9|5073.9|5066.9|19
1750336500000|2025-06-19 12:35:00|5074.9|5067.9|5072.9|5064.9|5074.9|5067.9|5071.9|5064.9|63
1750336800000|2025-06-19 12:40:00|5071.9|5065.9|5068.9|5061.9|5073.9|5065.9|5068.9|5060.9|142
1750337100000|2025-06-19 12:45:00|5067.9|5060.9|5066.9|5059.9|5068.9|5061.9|5066.9|5059.9|154
1750337400000|2025-06-19 12:50:00|5067.9|5058.9|5067.9|5060.9|5068.9|5061.9|5064.9|5057.9|205
1750337700000|2025-06-19 12:55:00|5068.9|5059.9|5070.4|5064.4|5070.9|5064.4|5066.9|5059.9|99
1750338000000|2025-06-19 13:00:00|5070.9|5064.9|5070.9|5064.9|5072.4|5066.4|5070.4|5064.4|46
1750338300000|2025-06-19 13:05:00|5071.4|5065.4|5072.4|5066.4|5073.4|5067.4|5068.4|5062.4|53
1750338600000|2025-06-19 13:10:00|5071.9|5065.9|5075.9|5069.9|5075.9|5069.9|5071.9|5065.9|31
1750338900000|2025-06-19 13:15:00|5076.4|5070.4|5074.4|5068.4|5076.4|5070.4|5073.4|5067.4|17
1750339200000|2025-06-19 13:20:00|5073.9|5067.9|5076.4|5070.4|5076.9|5070.9|5073.9|5067.9|3
1750339500000|2025-06-19 13:25:00|5076.9|5070.9|5077.4|5071.4|5078.4|5072.4|5076.4|5070.4|6
1750339800000|2025-06-19 13:30:00|5076.9|5070.9|5080.9|5074.9|5081.4|5075.4|5075.4|5069.4|8
1750340100000|2025-06-19 13:35:00|5080.4|5074.4|5076.4|5070.4|5081.4|5075.4|5075.9|5069.9|22
1750340400000|2025-06-19 13:40:00|5076.9|5070.9|5076.4|5070.4|5076.9|5070.9|5074.4|5068.4|3
1750340700000|2025-06-19 13:45:00|5076.9|5070.9|5071.4|5065.4|5078.4|5072.4|5070.9|5064.9|85
1750341000000|2025-06-19 13:50:00|5072.4|5066.4|5070.4|5064.4|5073.4|5067.4|5069.9|5063.9|100
1750341300000|2025-06-19 13:55:00|5070.9|5064.9|5071.4|5065.4|5072.4|5066.4|5070.4|5064.4|69
1750341600000|2025-06-19 14:00:00|5072.4|5066.4|5073.4|5067.4|5073.9|5067.9|5070.4|5064.4|33
1750341900000|2025-06-19 14:05:00|5073.9|5067.9|5072.9|5066.9|5075.4|5069.4|5071.9|5065.9|10
1750342200000|2025-06-19 14:10:00|5072.4|5066.4|5072.9|5066.9|5073.4|5067.4|5071.9|5065.9|1
1750342500000|2025-06-19 14:15:00|5073.4|5067.4|5072.9|5066.9|5073.9|5067.9|5071.9|5065.9|0
1750342800000|2025-06-19 14:20:00|5072.4|5066.4|5071.4|5065.4|5072.4|5066.4|5070.9|5064.9|2
1750343100000|2025-06-19 14:25:00|5070.9|5064.9|5063.4|5057.4|5071.4|5065.4|5063.4|5057.4|423
1750343400000|2025-06-19 14:30:00|5063.9|5057.9|5066.4|5060.4|5067.4|5061.4|5063.9|5057.9|41
1750343700000|2025-06-19 14:35:00|5066.9|5060.9|5067.4|5061.4|5068.4|5062.4|5066.4|5060.4|38
1750344000000|2025-06-19 14:40:00|5067.9|5061.9|5066.4|5060.4|5068.4|5062.4|5064.4|5058.4|42
1750344300000|2025-06-19 14:45:00|5065.9|5059.9|5068.4|5062.4|5068.9|5062.9|5065.9|5059.9|34
1750344600000|2025-06-19 14:50:00|5067.9|5061.9|5072.4|5066.4|5072.9|5066.9|5067.4|5061.4|68
1750344900000|2025-06-19 14:55:00|5072.9|5066.9|5070.9|5064.9|5073.4|5067.4|5070.4|5064.4|38
1750345200000|2025-06-19 15:00:00|5071.4|5065.4|5071.4|5065.4|5072.4|5066.4|5070.4|5064.4|44
1750345500000|2025-06-19 15:05:00|5071.9|5065.9|5072.4|5066.4|5074.4|5068.4|5071.4|5065.4|9
1750345800000|2025-06-19 15:10:00|5071.4|5065.4|5072.9|5066.9|5074.4|5068.4|5070.4|5064.4|16
1750346100000|2025-06-19 15:15:00|5073.4|5067.4|5073.4|5067.4|5074.9|5068.9|5072.9|5066.9|10
1750346400000|2025-06-19 15:20:00|5072.9|5066.9|5071.4|5065.4|5072.9|5066.9|5068.4|5062.4|53
1750346700000|2025-06-19 15:25:00|5070.9|5064.9|5069.4|5063.4|5072.4|5066.4|5069.4|5063.4|26
1750347000000|2025-06-19 15:30:00|5069.9|5063.9|5070.4|5064.4|5072.4|5066.4|5069.4|5063.4|74
1750347300000|2025-06-19 15:35:00|5069.9|5063.9|5069.9|5063.9|5071.4|5065.4|5067.4|5061.4|60
1750347600000|2025-06-19 15:40:00|5070.4|5064.4|5073.4|5067.4|5073.4|5067.4|5069.4|5063.4|28
1750347900000|2025-06-19 15:45:00|5072.9|5066.9|5070.4|5064.4|5073.9|5067.9|5070.4|5064.4|15
1750348200000|2025-06-19 15:50:00|5070.9|5064.9|5067.4|5061.4|5071.4|5065.4|5067.4|5061.4|25
1750348500000|2025-06-19 15:55:00|5067.9|5061.9|5068.4|5062.4|5069.4|5063.4|5067.4|5061.4|72
1750348800000|2025-06-19 16:00:00|5068.9|5062.9|5069.4|5063.4|5069.4|5063.4|5067.4|5061.4|32
1750349100000|2025-06-19 16:05:00|5068.9|5062.9|5069.4|5063.4|5070.4|5064.4|5068.4|5062.4|7
1750349400000|2025-06-19 16:10:00|5069.9|5063.9|5071.4|5065.4|5071.4|5065.4|5069.4|5063.4|50
1750349700000|2025-06-19 16:15:00|5071.9|5065.9|5072.4|5066.4|5073.4|5067.4|5071.9|5065.9|46
1750350000000|2025-06-19 16:20:00|5072.9|5066.9|5073.4|5067.4|5074.4|5068.4|5072.4|5066.4|42
1750350300000|2025-06-19 16:25:00|5073.9|5067.9|5073.9|5067.9|5074.4|5068.4|5073.4|5067.4|25
1750350600000|2025-06-19 16:30:00|5073.4|5067.4|5074.4|5068.4|5074.4|5068.4|5073.4|5067.4|16
1750350900000|2025-06-19 16:35:00|5073.9|5067.9|5074.4|5068.4|5074.4|5068.4|5073.4|5067.4|34
1750351200000|2025-06-19 16:40:00|5074.9|5068.9|5073.4|5067.4|5075.4|5069.4|5072.4|5066.4|25
1750351500000|2025-06-19 16:45:00|5072.9|5066.9|5073.4|5067.4|5074.4|5068.4|5071.9|5065.9|18
1750351800000|2025-06-19 16:50:00|5073.9|5067.9|5072.4|5066.4|5074.4|5068.4|5072.4|5066.4|16
1750352100000|2025-06-19 16:55:00|5072.9|5066.9|5072.4|5066.4|5072.9|5066.9|5072.4|5066.4|28
1750352400000|2025-06-19 17:00:00|5072.9|5066.9|5074.4|5068.4|5074.4|5068.4|5072.9|5066.9|7
1750352700000|2025-06-19 17:05:00|5074.9|5068.9|5075.4|5069.4|5075.4|5069.4|5074.4|5068.4|18
1750353000000|2025-06-19 17:10:00|||||||||9
1750353300000|2025-06-19 17:15:00|5076.4|5070.4|5075.4|5069.4|5076.4|5070.4|5074.4|5068.4|26
1750353600000|2025-06-19 17:20:00|||||||||9
1750353900000|2025-06-19 17:25:00|5074.9|5068.9|5074.9|5068.9|5075.4|5069.4|5074.9|5068.9|19
1750354200000|2025-06-19 17:30:00|5075.4|5069.4|5077.4|5071.4|5078.4|5072.4|5075.4|5069.4|24
1750354500000|2025-06-19 17:35:00|5077.9|5071.9|5078.4|5072.4|5078.4|5072.4|5077.4|5071.4|18
1750354800000|2025-06-19 17:40:00|5078.9|5072.9|5080.9|5074.9|5081.4|5075.4|5078.9|5072.9|19
1750355100000|2025-06-19 17:45:00|5080.4|5074.4|5082.4|5076.4|5082.9|5076.9|5080.4|5074.4|10
1750355400000|2025-06-19 17:50:00|5082.9|5076.9|5083.4|5077.4|5083.9|5077.9|5082.9|5076.9|10
1750355700000|2025-06-19 17:55:00|5083.9|5077.9|5086.9|5080.9|5087.4|5081.4|5083.9|5077.9|17
1750356000000|2025-06-19 18:00:00|5087.4|5081.4|5087.4|5081.4|5088.4|5082.4|5086.4|5080.4|11
1750356300000|2025-06-19 18:05:00|5087.9|5081.9|5090.4|5084.4|5090.4|5084.4|5087.9|5081.9|23
1750356600000|2025-06-19 18:10:00|5090.9|5084.9|5090.4|5084.4|5091.4|5085.4|5090.4|5084.4|11
1750356900000|2025-06-19 18:15:00|5090.9|5084.9|5090.4|5084.4|5091.4|5085.4|5089.4|5083.4|9
1750357200000|2025-06-19 18:20:00|5090.9|5084.9|5091.4|5085.4|5091.4|5085.4|5090.4|5084.4|12
1750357500000|2025-06-19 18:25:00|5092.4|5086.4|5092.4|5086.4|5092.4|5086.4|5091.4|5085.4|21
1750357800000|2025-06-19 18:30:00|5091.9|5085.9|5091.4|5085.4|5092.4|5086.4|5090.9|5084.9|15
1750358100000|2025-06-19 18:35:00|5090.9|5084.9|5091.4|5085.4|5091.4|5085.4|5090.4|5084.4|10
1750358400000|2025-06-19 18:40:00|5091.9|5085.9|5092.4|5086.4|5092.4|5086.4|5091.9|5085.9|8
1750358700000|2025-06-19 18:45:00|5092.9|5086.9|5092.4|5086.4|5093.4|5087.4|5092.4|5086.4|14
1750359000000|2025-06-19 18:50:00|5092.9|5086.9|5092.4|5086.4|5093.4|5087.4|5092.4|5086.4|11
1750359300000|2025-06-19 18:55:00|5092.9|5086.9|5092.1|5083.1|5093.4|5087.4|5091.4|5083.1|50
1750359600000|2025-06-19 19:00:00|5092|5083|5088.7|5079.7|5092|5083|5088.1|5079.1|0
1750359900000|2025-06-19 19:05:00|5088.8|5079.8|5090.1|5081.1|5090.1|5081.1|5088.8|5079.8|0
1750360200000|2025-06-19 19:10:00|5090|5081|5093.4|5084.4|5093.4|5084.4|5089.4|5080.4|0
1750360800000|2025-06-19 19:20:00|5093.5|5084.5|5095.4|5086.4|5095.4|5086.4|5093.5|5084.5|0
1750361100000|2025-06-19 19:25:00|5095.5|5086.5|5095.4|5086.4|5096.1|5087.1|5095.4|5086.4|0
1750361700000|2025-06-19 19:35:00|5095.3|5086.3|5093.4|5084.4|5095.3|5086.3|5092.7|5083.7|0
1750362000000|2025-06-19 19:40:00|5093.3|5084.3|5089.4|5080.4|5093.3|5084.3|5088.1|5079.1|0
1750362300000|2025-06-19 19:45:00|5089.5|5080.5|5091.4|5082.4|5092.7|5083.7|5089.5|5080.5|0
1750362600000|2025-06-19 19:50:00|5091.5|5082.5|5090.1|5081.1|5092.1|5083.1|5090.1|5081.1|0
1750362900000|2025-06-19 19:55:00|5090.2|5081.2|5086|5077|5092.1|5083.1|5086|5077|0
1750370400000|2025-06-19 22:00:00|5093.8|5084.8|5094.2|5085.2|5096|5087|5092.2|5083.2|0
1750370700000|2025-06-19 22:05:00|5094.1|5085.1|5091.8|5082.8|5094.9|5085.9|5091.2|5082.2|0
1750371000000|2025-06-19 22:10:00|5091.7|5082.7|5092.4|5083.4|5095.7|5086.7|5091.2|5082.2|0
1750371300000|2025-06-19 22:15:00|5092.5|5083.5|5094.3|5085.3|5094.4|5085.4|5092.4|5083.4|0
1750371600000|2025-06-19 22:20:00|5094.4|5085.4|5092.2|5083.2|5094.8|5085.8|5092|5083|0
1750371900000|2025-06-19 22:25:00|5092.1|5083.1|5095.1|5086.1|5095.1|5086.1|5092|5083|0
1750372200000|2025-06-19 22:30:00|5095|5086|5098.1|5089.1|5098.5|5089.5|5094|5085|0
1750372500000|2025-06-19 22:35:00|5098|5089|5099.6|5090.6|5101|5092|5097.5|5088.5|0
1750372800000|2025-06-19 22:40:00|5099.5|5090.5|5101.9|5092.9|5104.2|5095.2|5099.3|5090.3|0
1750373100000|2025-06-19 22:45:00|5102|5093|5103.9|5094.9|5105.6|5096.6|5101.5|5092.5|0
1750373400000|2025-06-19 22:50:00|5104.1|5095.1|5101|5092|5104.2|5095.2|5100.5|5091.5|0
1750373700000|2025-06-19 22:55:00|5101.1|5092.1|5101.4|5092.4|5102.3|5093.3|5100.7|5091.7|0
1750374000000|2025-06-19 23:00:00|5101.5|5092.5|5100.1|5091.1|5102.7|5093.7|5098.8|5089.8|0
1750374300000|2025-06-19 23:05:00|5100|5091|5099.3|5090.3|5100.5|5091.5|5099.1|5090.1|0
1750374600000|2025-06-19 23:10:00|5099.4|5090.4|5099|5090|5100.1|5091.1|5098.4|5089.4|0
1750374900000|2025-06-19 23:15:00|5098.9|5089.9|5101.4|5092.4|5101.5|5092.5|5098.9|5089.9|0
1750375200000|2025-06-19 23:20:00|5101.5|5092.5|5100.3|5091.3|5103.1|5094.1|5100.3|5091.3|0
1750375500000|2025-06-19 23:25:00|5100|5091|5098.8|5089.8|5100.5|5091.5|5098.1|5089.1|0
1750375800000|2025-06-19 23:30:00|5099|5090|5100|5091|5100.1|5091.1|5098.5|5089.5|0
1750376100000|2025-06-19 23:35:00|5100.1|5091.1|5100|5091|5100.1|5091.1|5098.6|5089.6|0
1750376400000|2025-06-19 23:40:00|5100.1|5091.1|5101.4|5092.4|5101.8|5092.8|5099.9|5090.9|0
1750376700000|2025-06-19 23:45:00|5101.3|5092.3|5098.4|5089.4|5101.9|5092.9|5098.1|5089.1|0
1750377000000|2025-06-19 23:50:00|5098.5|5089.5|5100.1|5091.1|5100.9|5091.9|5098.5|5089.5|0
1750377300000|2025-06-19 23:55:00|5100|5091|5099.9|5090.9|5100.6|5091.6|5099.2|5090.2|0
1750377600000|2025-06-20 00:00:00|5100.1|5091.1|5100.5|5091.5|5101.8|5092.8|5099.9|5090.9|0
1750377900000|2025-06-20 00:05:00|5100.6|5091.6|5104|5095|5104.1|5095.1|5099.1|5090.1|0
1750378200000|2025-06-20 00:10:00|5104.1|5095.1|5105.5|5096.5|5106.6|5097.6|5102.4|5093.4|0
1750378500000|2025-06-20 00:15:00|5105.6|5096.6|5103|5094|5105.9|5096.9|5102.2|5093.2|0
1750378800000|2025-06-20 00:20:00|5103.1|5094.1|5104.2|5095.2|5105.3|5096.3|5102.5|5093.5|0
1750379100000|2025-06-20 00:25:00|5104.1|5095.1|5103.6|5094.6|5104.9|5095.9|5103.5|5094.5|0
1750379400000|2025-06-20 00:30:00|5103.7|5094.7|5102.6|5093.6|5104.2|5095.2|5102.6|5093.6|0
1750379700000|2025-06-20 00:35:00|5102.5|5093.5|5101.8|5092.8|5103.7|5094.7|5101.7|5092.7|0
1750380000000|2025-06-20 00:40:00|5101.9|5092.9|5101.4|5092.4|5102.5|5093.5|5100.8|5091.8|0
1750380300000|2025-06-20 00:45:00|5101.5|5092.5|5102.2|5093.2|5103.6|5094.6|5101.3|5092.3|0
1750380600000|2025-06-20 00:50:00|5102.3|5093.3|5100.3|5091.3|5102.6|5093.6|5100.3|5091.3|0
1750380900000|2025-06-20 00:55:00|5100.2|5091.2|5101.2|5092.2|5103.1|5094.1|5099.9|5090.9|0
1750381200000|2025-06-20 01:00:00|5101.3|5092.3|5100.7|5091.7|5102.7|5093.7|5100.7|5091.7|0
1750381500000|2025-06-20 01:05:00|5100.8|5091.8|5096.4|5087.4|5100.8|5091.8|5096.2|5087.2|0
1750381800000|2025-06-20 01:10:00|5096.3|5087.3|5095.2|5086.2|5096.6|5087.6|5093.7|5084.7|0
1750382100000|2025-06-20 01:15:00|5095.6|5086.6|5111.3|5107.3|5115.3|5111.3|5095.5|5086.5|1449
1750382400000|2025-06-20 01:20:00|5110.8|5106.8|5113.3|5109.3|5117.3|5113.3|5108.8|5104.8|662
1750382700000|2025-06-20 01:25:00|5112.8|5108.8|5114.3|5110.3|5114.3|5110.3|5108.3|5104.3|470
1750383000000|2025-06-20 01:30:00|5112.8|5108.8|5129.3|5125.3|5131.3|5127.3|5111.3|5107.3|4154
1750383300000|2025-06-20 01:35:00|5130.3|5126.3|5129.3|5125.3|5134.3|5130.3|5124.3|5120.3|1991
1750383600000|2025-06-20 01:40:00|5128.3|5124.3|5118.3|5114.3|5132.3|5128.3|5117.8|5113.8|1263
1750383900000|2025-06-20 01:45:00|5117.3|5113.3|5114.3|5110.3|5125.8|5121.8|5113.3|5109.3|1874
1750384200000|2025-06-20 01:50:00|5113.3|5109.3|5103.3|5099.3|5115.3|5111.3|5098.8|5094.8|1410
1750384500000|2025-06-20 01:55:00|5102.3|5098.3|5101.3|5097.3|5108.3|5104.3|5099.8|5095.8|977
1750384800000|2025-06-20 02:00:00|5101.8|5097.8|5107.3|5103.3|5107.3|5103.3|5097.3|5093.3|1130
1750385100000|2025-06-20 02:05:00|5106.8|5102.8|5111.8|5107.8|5116.3|5112.3|5105.3|5101.3|1312
1750385400000|2025-06-20 02:10:00|5111.3|5107.3|5110.3|5106.3|5119.3|5115.3|5110.3|5106.3|1789
1750385700000|2025-06-20 02:15:00|5109.8|5105.8|5115.3|5111.3|5117.3|5113.3|5106.3|5102.3|1307
1750386000000|2025-06-20 02:20:00|5114.3|5110.3|5117.3|5113.3|5118.3|5114.3|5110.3|5106.3|1239
1750386300000|2025-06-20 02:25:00|5116.8|5112.8|5117.3|5113.3|5120.3|5116.3|5113.3|5109.3|795
1750386600000|2025-06-20 02:30:00|5116.3|5112.3|5114.3|5110.3|5120.3|5116.3|5113.3|5109.3|872
1750386900000|2025-06-20 02:35:00|5113.3|5109.3|5116.3|5112.3|5124.3|5120.3|5110.3|5106.3|1000
1750387200000|2025-06-20 02:40:00|5116.8|5112.8|5120.3|5116.3|5123.3|5119.3|5116.3|5112.3|577
1750387500000|2025-06-20 02:45:00|5119.8|5115.8|5116.3|5112.3|5125.8|5121.8|5112.3|5108.3|952
1750387800000|2025-06-20 02:50:00|5117.3|5113.3|5109.3|5105.3|5117.8|5113.8|5108.3|5104.3|746
1750388100000|2025-06-20 02:55:00|5110.3|5106.3|5109.3|5105.3|5112.3|5108.3|5107.3|5103.3|334
1750388400000|2025-06-20 03:00:00|5109.8|5105.8|5103.3|5099.3|5111.3|5107.3|5102.3|5098.3|844
1750388700000|2025-06-20 03:05:00|5102.8|5098.8|5108.3|5104.3|5108.3|5104.3|5102.3|5098.3|571
1750389000000|2025-06-20 03:10:00|5107.8|5103.8|5116.3|5112.3|5116.3|5112.3|5107.3|5103.3|413
1750389300000|2025-06-20 03:15:00|5116.8|5112.8|5114.3|5110.3|5119.3|5115.3|5111.3|5107.3|628
1750389600000|2025-06-20 03:20:00|5115.3|5111.3|5113.3|5109.3|5116.3|5112.3|5111.3|5107.3|1066
1750389900000|2025-06-20 03:25:00|5113.8|5109.8|5114.3|5110.3|5121.3|5117.3|5109.3|5105.3|496
1750390200000|2025-06-20 03:30:00|5115.3|5111.3|5118.8|5114.8|5121.3|5117.3|5115.3|5111.3|661
1750390500000|2025-06-20 03:35:00|5119.3|5115.3|5125.3|5121.3|5128.3|5124.3|5118.3|5114.3|735
1750390800000|2025-06-20 03:40:00|5125.8|5121.8|5124.3|5120.3|5127.3|5123.3|5123.3|5119.3|417
1750391100000|2025-06-20 03:45:00|5124.8|5120.8|5126.3|5122.3|5127.3|5123.3|5124.3|5120.3|295
1750391400000|2025-06-20 03:50:00|5125.8|5121.8|5127.3|5123.3|5127.3|5123.3|5125.3|5121.3|297
1750391700000|2025-06-20 03:55:00|5128.3|5124.3|5125.3|5121.3|5129.3|5125.3|5123.8|5119.8|470
1750392000000|2025-06-20 04:00:00|5126.8|5117.8|5126.5|5117.5|5127.4|5118.4|5126.5|5117.5|4
1750392300000|2025-06-20 04:05:00|5126.6|5117.6|5126.7|5117.7|5127.3|5118.3|5126.2|5117.2|0
1750392600000|2025-06-20 04:10:00|5126.9|5117.9|5126.1|5117.1|5127|5118|5125.6|5116.6|0
1750392900000|2025-06-20 04:15:00|5126|5117|5127.2|5118.2|5128|5119|5125.9|5116.9|0
1750393200000|2025-06-20 04:20:00|5127.3|5118.3|5127.5|5118.5|5127.7|5118.7|5126.9|5117.9|0
1750393500000|2025-06-20 04:25:00|5127.6|5118.6|5127.4|5118.4|5127.7|5118.7|5127.2|5118.2|0
1750393800000|2025-06-20 04:30:00|5127.6|5118.6|5127.4|5118.4|5127.7|5118.7|5127.1|5118.1|0
1750394100000|2025-06-20 04:35:00|5127.6|5118.6|5127.6|5118.6|5128|5119|5127.2|5118.2|0
1750394400000|2025-06-20 04:40:00|5127.5|5118.5|5127.6|5118.6|5127.8|5118.8|5127.1|5118.1|0
1750394700000|2025-06-20 04:45:00|5127.7|5118.7|5128.4|5119.4|5128.4|5119.4|5127.7|5118.7|0
1750395000000|2025-06-20 04:50:00|5128.3|5119.3|5129.1|5120.1|5129.4|5120.4|5128.3|5119.3|0
1750395300000|2025-06-20 04:55:00|5129|5120|5127.6|5118.6|5129.1|5120.1|5127.3|5118.3|3
1750395600000|2025-06-20 05:00:00|5127.5|5118.5|5128.3|5124.3|5133.3|5129.3|5122.3|5118.3|1780
1750395900000|2025-06-20 05:05:00|5127.3|5123.3|5130.3|5126.3|5134.3|5130.3|5125.3|5121.3|1153
1750396200000|2025-06-20 05:10:00|5130.8|5126.8|5124.3|5120.3|5135.3|5131.3|5124.3|5120.3|698
1750396500000|2025-06-20 05:15:00|5123.3|5119.3|5124.3|5120.3|5124.8|5120.8|5119.3|5115.3|1259
1750396800000|2025-06-20 05:20:00|5124.8|5120.8|5122.3|5118.3|5127.8|5123.8|5121.3|5117.3|236
1750397100000|2025-06-20 05:25:00|5121.8|5117.8|5117.3|5113.3|5124.3|5120.3|5114.3|5110.3|533
1750397400000|2025-06-20 05:30:00|5117.8|5113.8|5113.3|5109.3|5120.3|5116.3|5112.8|5108.8|522
1750397700000|2025-06-20 05:35:00|5112.3|5108.3|5111.3|5107.3|5113.3|5109.3|5109.3|5105.3|581
1750398000000|2025-06-20 05:40:00|5110.8|5106.8|5105.3|5101.3|5112.8|5108.8|5104.3|5100.3|1842
1750398300000|2025-06-20 05:45:00|5104.8|5100.8|5103.3|5099.3|5107.3|5103.3|5099.3|5095.3|1023
1750398600000|2025-06-20 05:50:00|5102.8|5098.8|5106.3|5102.3|5108.3|5104.3|5098.3|5094.3|851
1750398900000|2025-06-20 05:55:00|5105.3|5101.3|5101.3|5097.3|5107.3|5103.3|5098.3|5094.3|755
1750399200000|2025-06-20 06:00:00|5101.8|5097.8|5099.3|5095.3|5104.3|5100.3|5096.3|5092.3|703
1750399500000|2025-06-20 06:05:00|5098.8|5094.8|5092.3|5088.3|5099.3|5095.3|5090.3|5086.3|770
1750399800000|2025-06-20 06:10:00|5091.8|5087.8|5097.3|5093.3|5097.3|5093.3|5090.8|5086.8|961
1750400100000|2025-06-20 06:15:00|5097.8|5093.8|5103.3|5099.3|5104.3|5100.3|5094.3|5090.3|1222
1750400400000|2025-06-20 06:20:00|5102.3|5098.3|5099.3|5095.3|5104.3|5100.3|5096.8|5092.8|723
1750400700000|2025-06-20 06:25:00|5098.8|5094.8|5096.3|5092.3|5099.3|5095.3|5096.3|5092.3|345
1750401000000|2025-06-20 06:30:00|5097.3|5093.3|5092.8|5088.8|5100.3|5096.3|5092.3|5088.3|360
1750401300000|2025-06-20 06:35:00|5093.3|5089.3|5098.3|5094.3|5100.3|5096.3|5093.3|5089.3|396
1750401600000|2025-06-20 06:40:00|5099.3|5095.3|5101.8|5097.8|5103.3|5099.3|5099.3|5095.3|326
1750401900000|2025-06-20 06:45:00|5101.3|5097.3|5101.8|5097.8|5103.3|5099.3|5098.3|5094.3|936
1750402200000|2025-06-20 06:50:00|5101.3|5097.3|5102.3|5098.3|5103.3|5099.3|5099.3|5095.3|286
1750402500000|2025-06-20 06:55:00|5102.8|5098.8|5098.3|5094.3|5103.3|5099.3|5095.3|5091.3|592
1750402800000|2025-06-20 07:00:00|5098.8|5094.8|5097.3|5093.3|5103.3|5099.3|5096.3|5092.3|415
1750403100000|2025-06-20 07:05:00|5096.8|5092.8|5104.3|5100.3|5105.3|5101.3|5096.3|5092.3|329
1750403400000|2025-06-20 07:10:00|5105.3|5101.3|5106.3|5102.3|5107.3|5103.3|5102.3|5098.3|288
1750403700000|2025-06-20 07:15:00|5106.8|5102.8|5110.3|5106.3|5112.3|5108.3|5106.3|5102.3|1031
1750404000000|2025-06-20 07:20:00|5111.3|5107.3|5110.3|5106.3|5114.3|5110.3|5109.3|5105.3|597
1750404300000|2025-06-20 07:25:00|5109.8|5105.8|5107.3|5103.3|5114.3|5110.3|5107.3|5103.3|424
1750404600000|2025-06-20 07:30:00|5106.3|5102.3|5112.3|5108.3|5115.3|5111.3|5106.3|5102.3|556
1750404900000|2025-06-20 07:35:00|5112.8|5108.8|5116.3|5112.3|5118.3|5114.3|5112.3|5108.3|637
1750405200000|2025-06-20 07:40:00|5115.3|5111.3|5110.3|5106.3|5115.3|5111.3|5108.8|5104.8|1039
1750405500000|2025-06-20 07:45:00|5109.3|5105.3|5109.3|5105.3|5110.3|5106.3|5106.3|5102.3|911
1750405800000|2025-06-20 07:50:00|5108.8|5104.8|5107.3|5103.3|5110.3|5106.3|5106.8|5102.8|820
1750406100000|2025-06-20 07:55:00|5107.8|5103.8|5111.3|5107.3|5112.3|5108.3|5107.8|5103.8|879
1750406400000|2025-06-20 08:00:00|5112.3|5108.3|5121.8|5117.8|5122.8|5118.8|5111.3|5107.3|2160
1750406700000|2025-06-20 08:05:00|5121.3|5117.3|5135.3|5131.3|5141.3|5137.3|5121.3|5117.3|3144
1750407000000|2025-06-20 08:10:00|5134.3|5130.3|5133.8|5129.8|5138.3|5134.3|5130.3|5126.3|1975
1750407300000|2025-06-20 08:15:00|5133.3|5129.3|5129.3|5125.3|5133.8|5129.8|5127.3|5123.3|1078
1750407600000|2025-06-20 08:20:00|5130.3|5126.3|5130.3|5126.3|5131.3|5127.3|5128.3|5124.3|1355
1750407900000|2025-06-20 08:25:00|5130.8|5126.8|5132.3|5128.3|5132.3|5128.3|5129.3|5125.3|4981
1750408200000|2025-06-20 08:30:00|5133.8|5124.8|5131.4|5122.4|5133.9|5124.9|5131.3|5122.3|6172
1750408500000|2025-06-20 08:35:00|5131.5|5122.5|5130.2|5121.2|5132.5|5123.5|5130.2|5121.2|0
1750408800000|2025-06-20 08:40:00|5130.3|5121.3|5128.4|5119.4|5130.3|5121.3|5128.3|5119.3|0
1750409100000|2025-06-20 08:45:00|5128.3|5119.3|5127.3|5118.3|5128.7|5119.7|5127|5118|0
1750409400000|2025-06-20 08:50:00|5127.2|5118.2|5126|5117|5127.2|5118.2|5124.1|5115.1|0
1750409700000|2025-06-20 08:55:00|5126.2|5117.2|5124|5115|5126.2|5117.2|5123.3|5114.3|0
1750410000000|2025-06-20 09:00:00|5124.1|5115.1|5124.4|5115.4|5125.5|5116.5|5123.9|5114.9|0
1750410300000|2025-06-20 09:05:00|5124.3|5115.3|5127.7|5118.7|5127.7|5118.7|5124.3|5115.3|0
1750410600000|2025-06-20 09:10:00|5127.6|5118.6|5128.8|5119.8|5128.8|5119.8|5126.8|5117.8|0
1750410900000|2025-06-20 09:15:00|5128.7|5119.7|5137.8|5129.8|5137.8|5130.8|5128.6|5113.8|160
1750411200000|2025-06-20 09:20:00|5136.8|5130.8|5133.8|5126.8|5136.8|5130.8|5133.8|5125.8|49
1750411500000|2025-06-20 09:25:00|5132.8|5125.8|5133.8|5126.8|5134.8|5127.8|5131.8|5123.8|39
1750411800000|2025-06-20 09:30:00|5134.8|5125.8|5134.8|5127.8|5134.8|5127.8|5131.8|5124.8|17
1750412100000|2025-06-20 09:35:00|5135.8|5128.8|5136.8|5129.8|5137.8|5130.8|5133.8|5126.8|32
1750412400000|2025-06-20 09:40:00|5137.8|5130.8|5139.8|5131.8|5140.8|5133.8|5136.8|5130.8|44
1750412700000|2025-06-20 09:45:00|5138.8|5132.8|5140.8|5132.8|5140.8|5132.8|5136.8|5129.8|15
1750413000000|2025-06-20 09:50:00|5139.8|5131.8|5146.8|5139.8|5151.8|5144.8|5137.8|5130.8|106
1750413300000|2025-06-20 09:55:00|5147.8|5140.8|5146.8|5138.8|5149.8|5142.8|5145.8|5137.8|16
1750413600000|2025-06-20 10:00:00|5145.8|5139.8|5142.8|5134.8|5146.8|5139.8|5141.8|5134.8|7
1750413900000|2025-06-20 10:05:00|5141.8|5135.8|5142.8|5134.8|5144.8|5136.8|5140.8|5133.8|13
1750414200000|2025-06-20 10:10:00|5141.8|5133.8|5142.8|5134.8|5143.8|5136.8|5140.8|5133.8|11
1750414500000|2025-06-20 10:15:00|5141.8|5135.8|5143.8|5135.8|5143.8|5136.8|5140.8|5133.8|6
1750414800000|2025-06-20 10:20:00|5142.8|5134.8|5140.8|5133.8|5143.8|5134.8|5139.8|5132.8|11
1750415100000|2025-06-20 10:25:00|5141.8|5134.8|5145.8|5138.8|5146.8|5139.8|5140.8|5134.8|12
1750415400000|2025-06-20 10:30:00|5144.8|5137.8|5148.8|5141.8|5148.8|5141.8|5144.8|5136.8|19
1750415700000|2025-06-20 10:35:00|5149.8|5142.8|5148.8|5141.8|5149.8|5142.8|5147.8|5140.8|6
1750416000000|2025-06-20 10:40:00|5147.8|5140.8|5148.8|5141.8|5148.8|5141.8|5147.8|5139.8|4
1750416300000|2025-06-20 10:45:00|5149.8|5140.8|5152.8|5145.8|5152.8|5145.8|5149.8|5140.8|14
1750416600000|2025-06-20 10:50:00|5151.8|5144.8|5150.8|5143.8|5153.8|5145.8|5148.8|5141.8|139
1750416900000|2025-06-20 10:55:00|5151.8|5144.8|5148.8|5140.8|5152.8|5145.8|5147.8|5140.8|81
1750417200000|2025-06-20 11:00:00|5149.8|5141.8|5151.8|5144.8|5151.8|5144.8|5148.8|5141.8|3
1750417500000|2025-06-20 11:05:00|5152.8|5145.8|5150.8|5143.8|5152.8|5145.8|5150.8|5142.8|22
1750417800000|2025-06-20 11:10:00|5151.8|5142.8|5148.8|5140.8|5151.8|5142.8|5147.8|5140.8|4
1750418100000|2025-06-20 11:15:00|5147.8|5141.8|5149.8|5142.8|5151.8|5144.8|5147.8|5140.8|11
1750418400000|2025-06-20 11:20:00|5150.8|5143.8|5147.8|5140.8|5151.8|5143.8|5147.8|5139.8|5
1750418700000|2025-06-20 11:25:00|5148.8|5141.8|5148.8|5140.8|5149.8|5141.8|5145.8|5138.8|20
1750419000000|2025-06-20 11:30:00|5147.8|5139.8|5147.8|5139.8|5148.8|5140.8|5146.8|5139.8|1
1750419300000|2025-06-20 11:35:00|5146.8|5140.8|5148.8|5140.8|5149.8|5141.8|5146.8|5139.8|4
1750419600000|2025-06-20 11:40:00|5147.8|5139.8|5151.8|5144.8|5152.8|5145.8|5146.8|5139.8|25
1750419900000|2025-06-20 11:45:00|5152.8|5145.8|5160.8|5153.8|5165.8|5158.8|5152.8|5144.8|191
1750420200000|2025-06-20 11:50:00|5161.8|5152.8|5158.8|5151.8|5161.8|5153.8|5155.8|5148.8|62
1750420500000|2025-06-20 11:55:00|5157.8|5150.8|5155.8|5148.8|5159.8|5152.8|5155.8|5148.8|13
1750420800000|2025-06-20 12:00:00|5156.8|5149.8|5155.8|5147.8|5158.8|5150.8|5155.8|5147.8|17
1750421100000|2025-06-20 12:05:00|5154.8|5148.8|5155.8|5147.8|5156.8|5149.8|5153.8|5145.8|30
1750421400000|2025-06-20 12:10:00|5154.8|5148.8|5156.8|5149.8|5158.8|5150.8|5154.8|5147.8|24
1750421700000|2025-06-20 12:15:00|5157.8|5150.8|5158.8|5151.8|5159.8|5152.8|5157.8|5149.8|32
1750422000000|2025-06-20 12:20:00|5159.8|5152.8|5158.8|5151.8|5160.8|5153.8|5157.8|5149.8|94
1750422300000|2025-06-20 12:25:00|5157.8|5150.8|5157.8|5149.8|5157.8|5150.8|5155.8|5147.8|38
1750422600000|2025-06-20 12:30:00|5156.8|5150.8|5160.8|5153.8|5161.8|5153.8|5155.8|5147.8|103
1750422900000|2025-06-20 12:35:00|5159.8|5152.8|5161.8|5154.8|5161.8|5154.8|5156.8|5149.8|13
1750423200000|2025-06-20 12:40:00|5160.8|5153.8|5158.8|5151.8|5161.8|5154.8|5156.8|5148.8|5
1750423500000|2025-06-20 12:45:00|5157.8|5150.8|5156.8|5148.8|5158.8|5151.8|5155.8|5148.8|20
1750423800000|2025-06-20 12:50:00|5155.8|5149.8|5155.8|5148.8|5157.8|5150.8|5154.8|5147.8|6
1750424100000|2025-06-20 12:55:00|5156.8|5149.8|5153.8|5147.8|5158.8|5151.8|5153.3|5146.8|54
1750424400000|2025-06-20 13:00:00|5154.3|5148.3|5152.8|5146.8|5155.3|5149.3|5152.3|5146.3|62
1750424700000|2025-06-20 13:05:00|5153.3|5147.3|5154.3|5148.3|5154.3|5148.3|5151.3|5145.3|57
1750425000000|2025-06-20 13:10:00|5154.8|5148.8|5156.3|5150.3|5156.3|5150.3|5153.8|5147.8|57
1750425300000|2025-06-20 13:15:00|5157.3|5151.3|5157.3|5151.3|5157.3|5151.3|5154.3|5148.3|54
1750425600000|2025-06-20 13:20:00|5156.8|5150.8|5158.3|5152.3|5159.8|5153.8|5155.3|5149.3|95
1750425900000|2025-06-20 13:25:00|5157.8|5151.8|5151.8|5145.8|5159.8|5153.8|5151.8|5145.8|28
1750426200000|2025-06-20 13:30:00|5148.8|5142.8|5140.3|5134.3|5148.8|5142.8|5135.3|5129.3|522
1750426500000|2025-06-20 13:35:00|5139.8|5133.8|5138.8|5132.8|5143.3|5137.3|5134.3|5128.3|181
1750426800000|2025-06-20 13:40:00|5139.3|5133.3|5143.3|5137.3|5146.3|5140.3|5134.8|5128.8|137
1750427100000|2025-06-20 13:45:00|5143.8|5137.8|5138.3|5132.3|5147.3|5141.3|5137.3|5131.3|83
1750427400000|2025-06-20 13:50:00|5138.8|5132.8|5141.3|5135.3|5142.8|5136.8|5137.3|5131.3|59
1750427700000|2025-06-20 13:55:00|5140.3|5134.3|5137.3|5131.3|5141.8|5135.8|5134.3|5128.3|59
1750428000000|2025-06-20 14:00:00|5136.8|5130.8|5133.8|5127.8|5139.3|5133.3|5133.3|5127.3|97
1750428300000|2025-06-20 14:05:00|5134.3|5128.3|5128.3|5122.3|5134.3|5128.3|5128.3|5122.3|120
1750428600000|2025-06-20 14:10:00|5128.8|5122.8|5124.3|5118.3|5129.3|5123.3|5124.3|5118.3|130
1750428900000|2025-06-20 14:15:00|5124.8|5118.8|5123.8|5117.8|5126.8|5120.8|5122.3|5116.3|47
1750429200000|2025-06-20 14:20:00|5123.3|5117.3|5113.3|5107.3|5125.3|5119.3|5113.3|5107.3|75
1750429500000|2025-06-20 14:25:00|5113.8|5107.8|5120.3|5114.3|5122.3|5116.3|5113.3|5107.3|60
1750429800000|2025-06-20 14:30:00|5119.8|5113.8|5117.3|5111.3|5123.3|5117.3|5117.3|5111.3|77
1750430100000|2025-06-20 14:35:00|5117.8|5111.8|5120.3|5114.3|5121.3|5115.3|5117.8|5111.8|25
1750430400000|2025-06-20 14:40:00|5120.8|5114.8|5108.3|5102.3|5123.3|5117.3|5105.3|5099.3|274
1750430700000|2025-06-20 14:45:00|5107.8|5101.8|5108.3|5102.3|5108.3|5102.3|5101.3|5095.3|122
1750431000000|2025-06-20 14:50:00|5107.8|5101.8|5107.3|5101.3|5110.3|5104.3|5102.8|5096.8|57
1750431300000|2025-06-20 14:55:00|5106.8|5100.8|5111.3|5105.3|5111.8|5105.8|5105.3|5099.3|34
1750431600000|2025-06-20 15:00:00|5110.8|5104.8|5108.3|5102.3|5110.8|5104.8|5105.3|5099.3|44
1750431900000|2025-06-20 15:05:00|5107.8|5101.8|5108.3|5102.3|5112.3|5106.3|5107.3|5101.3|66
1750432200000|2025-06-20 15:10:00|5107.8|5101.8|5109.3|5103.3|5110.3|5104.3|5107.3|5101.3|33
1750432500000|2025-06-20 15:15:00|5108.8|5102.8|5110.3|5104.3|5113.3|5107.3|5108.3|5102.3|42
1750432800000|2025-06-20 15:20:00|5109.8|5103.8|5110.3|5104.3|5111.3|5105.3|5108.3|5102.3|10
1750433100000|2025-06-20 15:25:00|5110.8|5104.8|5105.8|5099.8|5111.3|5105.3|5105.3|5099.3|28
1750433400000|2025-06-20 15:30:00|5105.3|5099.3|5102.8|5096.8|5105.3|5099.3|5100.3|5094.3|40
1750433700000|2025-06-20 15:35:00|5103.3|5097.3|5111.8|5105.8|5112.3|5106.3|5102.8|5096.8|21
1750434000000|2025-06-20 15:40:00|5111.3|5105.3|5113.3|5107.3|5115.3|5109.3|5110.3|5104.3|60
1750434300000|2025-06-20 15:45:00|5112.8|5106.8|5112.3|5106.3|5113.3|5107.3|5111.3|5105.3|39
1750434600000|2025-06-20 15:50:00|5111.8|5105.8|5105.3|5099.3|5111.8|5105.8|5105.3|5099.3|49
1750434900000|2025-06-20 15:55:00|5105.8|5099.8|5106.3|5100.3|5107.3|5101.3|5104.8|5098.8|20
1750435200000|2025-06-20 16:00:00|5105.8|5099.8|5107.3|5101.3|5109.8|5103.8|5105.3|5099.3|17
1750435500000|2025-06-20 16:05:00|5106.8|5100.8|5110.3|5104.3|5110.3|5104.3|5106.3|5100.3|12
1750435800000|2025-06-20 16:10:00|5109.3|5103.3|5109.3|5103.3|5111.3|5105.3|5108.3|5102.3|22
1750436100000|2025-06-20 16:15:00|5109.8|5103.8|5111.3|5105.3|5111.3|5105.3|5108.3|5102.3|14
1750436400000|2025-06-20 16:20:00|5110.8|5104.8|5114.3|5108.3|5114.3|5108.3|5109.3|5103.3|20
1750436700000|2025-06-20 16:25:00|5115.3|5109.3|5114.8|5108.8|5116.3|5110.3|5113.3|5107.3|40
1750437000000|2025-06-20 16:30:00|5115.3|5109.3|5118.3|5112.3|5118.8|5112.8|5114.8|5108.8|20
1750437300000|2025-06-20 16:35:00|5118.8|5112.8|5120.3|5114.3|5121.3|5115.3|5118.3|5112.3|12
1750437600000|2025-06-20 16:40:00|5119.8|5113.8|5119.3|5113.3|5120.3|5114.3|5117.3|5111.3|23
1750437900000|2025-06-20 16:45:00|5119.8|5113.8|5118.3|5112.3|5120.8|5114.8|5117.3|5111.3|6
1750438200000|2025-06-20 16:50:00|5117.8|5111.8|5117.8|5111.8|5119.3|5113.3|5116.3|5110.3|11
1750438500000|2025-06-20 16:55:00|5118.3|5112.3|5115.8|5109.8|5118.8|5112.8|5114.3|5108.3|84
1750438800000|2025-06-20 17:00:00|5115.3|5109.3|5117.3|5111.3|5119.3|5113.3|5115.3|5109.3|25
1750439100000|2025-06-20 17:05:00|5116.8|5110.8|5116.8|5110.8|5118.3|5112.3|5116.3|5110.3|5
1750439400000|2025-06-20 17:10:00|5117.3|5111.3|5117.3|5111.3|5118.3|5112.3|5116.3|5110.3|1
1750439700000|2025-06-20 17:15:00|5117.8|5111.8|5114.8|5108.8|5119.8|5113.8|5113.3|5107.3|76
1750440000000|2025-06-20 17:20:00|5114.3|5108.3|5112.3|5106.3|5115.3|5109.3|5111.8|5105.8|3
1750440300000|2025-06-20 17:25:00|5112.8|5106.8|5107.3|5101.3|5113.3|5107.3|5107.3|5101.3|16
1750440600000|2025-06-20 17:30:00|5106.8|5100.8|5107.8|5101.8|5108.8|5102.8|5105.8|5099.8|10
1750440900000|2025-06-20 17:35:00|5107.3|5101.3|5103.8|5097.8|5108.3|5102.3|5103.3|5097.3|47
1750441200000|2025-06-20 17:40:00|5104.3|5098.3|5104.3|5098.3|5106.8|5100.8|5103.3|5097.3|26
1750441500000|2025-06-20 17:45:00|5104.8|5098.8|5106.3|5100.3|5107.3|5101.3|5104.3|5098.3|3
1750441800000|2025-06-20 17:50:00|5106.8|5100.8|5107.3|5101.3|5108.3|5102.3|5105.3|5099.3|22
1750442100000|2025-06-20 17:55:00|5108.3|5102.3|5107.8|5101.8|5108.8|5102.8|5106.8|5100.8|14
1750442400000|2025-06-20 18:00:00|5108.3|5102.3|5110.3|5104.3|5110.3|5104.3|5107.3|5101.3|7
1750442700000|2025-06-20 18:05:00|5109.8|5103.8|5109.8|5103.8|5110.8|5104.8|5109.3|5103.3|1
1750443000000|2025-06-20 18:10:00|5110.3|5104.3|5110.3|5104.3|5110.3|5104.3|5108.8|5102.8|12
1750443300000|2025-06-20 18:15:00|5111.3|5105.3|5112.3|5106.3|5112.3|5106.3|5110.3|5104.3|6
1750443600000|2025-06-20 18:20:00|5111.8|5105.8|5113.3|5107.3|5113.3|5107.3|5111.3|5105.3|6
1750443900000|2025-06-20 18:25:00|5112.8|5106.8|5112.8|5106.8|5113.3|5107.3|5111.3|5105.3|12
1750444200000|2025-06-20 18:30:00|5113.3|5107.3|5113.3|5107.3|5114.3|5108.3|5112.3|5106.3|13
1750444500000|2025-06-20 18:35:00|5113.8|5107.8|5112.3|5106.3|5114.3|5108.3|5112.3|5106.3|7
1750444800000|2025-06-20 18:40:00|5111.3|5105.3|5113.3|5107.3|5114.3|5108.3|5111.3|5105.3|13
1750445100000|2025-06-20 18:45:00|5113.8|5107.8|5113.8|5107.8|5115.3|5109.3|5113.3|5107.3|6
1750445400000|2025-06-20 18:50:00|5114.3|5108.3|5113.3|5107.3|5115.8|5109.8|5113.3|5107.3|25
1750445700000|2025-06-20 18:55:00|5113.8|5107.8|5110.4|5101.4|5113.8|5107.8|5108.8|5101.4|15
1750446000000|2025-06-20 19:00:00|5110.3|5101.3|5109.3|5100.3|5110.4|5101.4|5109.1|5100.1|0
1750446300000|2025-06-20 19:05:00|5108.6|5099.6|5108|5099|5109.1|5100.1|5107.3|5098.3|0
1750446600000|2025-06-20 19:10:00|5107.9|5098.9|5108|5099|5108.5|5099.5|5107.7|5098.7|0
1750446900000|2025-06-20 19:15:00|5107.9|5098.9|5109.4|5100.4|5109.6|5100.6|5107.6|5098.6|0
1750447200000|2025-06-20 19:20:00|5109.5|5100.5|5106.2|5097.2|5110.9|5101.9|5106.2|5097.2|0
1750447500000|2025-06-20 19:25:00|5106.1|5097.1|5104.5|5095.5|5106.4|5097.4|5104.1|5095.1|0
1750447800000|2025-06-20 19:30:00|5104.4|5095.4|5103|5094|5104.7|5095.7|5102.7|5093.7|0
1750448100000|2025-06-20 19:35:00|5102.9|5093.9|5102.6|5093.6|5104|5095|5101.1|5092.1|0
1750448400000|2025-06-20 19:40:00|5102.7|5093.7|5101.7|5092.7|5102.7|5093.7|5100.8|5091.8|0
1750448700000|2025-06-20 19:45:00|5101.6|5092.6|5101.9|5092.9|5103.2|5094.2|5101.3|5092.3|0
1750449000000|2025-06-20 19:50:00|5102.2|5093.2|5106.9|5097.9|5108.1|5099.1|5100.8|5091.8|0
1750449300000|2025-06-20 19:55:00|5106.3|5097.3|5101.9|5092.9|5108.4|5099.4|5101.7|5092.7|0
1750449600000|2025-06-20 20:00:00|5102.2|5093.2|5108.3|5099.3|5112.9|5103.9|5102.2|5093.2|0
1750449900000|2025-06-20 20:05:00|5108.2|5099.2|5105.9|5096.9|5108.8|5099.8|5105.3|5096.3|0
1750450200000|2025-06-20 20:10:00|5106|5097|5106.1|5097.1|5106.8|5097.8|5103.7|5094.7|0
1750450500000|2025-06-20 20:15:00|5106|5097|5104.9|5095.9|5106.8|5097.8|5104.9|5095.9|0
1750450800000|2025-06-20 20:20:00|5104.8|5095.8|5104.4|5095.4|5106.1|5097.1|5103.7|5094.7|0
1750451100000|2025-06-20 20:25:00|5104.3|5095.3|5106.8|5097.8|5107.3|5098.3|5104.1|5095.1|0
1750451400000|2025-06-20 20:30:00|5106.6|5097.6|5108|5099|5108.7|5099.7|5106.1|5097.1|0
1750451700000|2025-06-20 20:35:00|5107.8|5098.8|5107.8|5098.8|5108.5|5099.5|5107.3|5098.3|0
1750452000000|2025-06-20 20:40:00|5107.7|5098.7|5107.7|5098.7|5107.7|5098.7|5107|5098|0
1750452300000|2025-06-20 20:45:00|5107.8|5098.8|5107.8|5098.8|5108.5|5099.5|5107.5|5098.5|0
1750452600000|2025-06-20 20:50:00|5108|5099|5108.2|5099.2|5109|5100|5107.8|5098.8|0
1750452900000|2025-06-20 20:55:00|5108.3|5099.3|5108.3|5099.3|5108.8|5099.8|5107.8|5098.8|0
1750629600000|2025-06-22 22:00:00|5076.7|5067.7|5078.6|5069.6|5080.7|5071.7|5075.1|5066.1|0
1750629900000|2025-06-22 22:05:00|5078.5|5069.5|5082.7|5073.7|5084|5075|5074.3|5065.3|0
1750630200000|2025-06-22 22:10:00|5082.8|5073.8|5081.9|5072.9|5086.3|5077.3|5081.2|5072.2|0
1750630500000|2025-06-22 22:15:00|5081.7|5072.7|5082.8|5073.8|5085|5076|5080.3|5071.3|0
1750630800000|2025-06-22 22:20:00|5082.7|5073.7|5081.5|5072.5|5083|5074|5079.7|5070.7|0
1750631100000|2025-06-22 22:25:00|5081.9|5072.9|5084.7|5075.7|5086.5|5077.5|5081.9|5072.9|0
1750631400000|2025-06-22 22:30:00|5084.5|5075.5|5086.1|5077.1|5088.5|5079.5|5084.5|5075.5|0
1750631700000|2025-06-22 22:35:00|5086.2|5077.2|5092.7|5083.7|5092.7|5083.7|5085.6|5076.6|0
1750632000000|2025-06-22 22:40:00|5092.8|5083.8|5089.3|5080.3|5092.8|5083.8|5088.5|5079.5|0
1750632300000|2025-06-22 22:45:00|5089.4|5080.4|5087.7|5078.7|5089.6|5080.6|5087.1|5078.1|0
1750632600000|2025-06-22 22:50:00|5087.6|5078.6|5087.8|5078.8|5089.1|5080.1|5087.4|5078.4|0
1750632900000|2025-06-22 22:55:00|5087.7|5078.7|5088.7|5079.7|5090.3|5081.3|5085.9|5076.9|0
1750633200000|2025-06-22 23:00:00|5088.6|5079.6|5086.1|5077.1|5089.1|5080.1|5086|5077|0
1750633500000|2025-06-22 23:05:00|5086.2|5077.2|5085.1|5076.1|5087.3|5078.3|5084.8|5075.8|0
1750633800000|2025-06-22 23:10:00|5084.7|5075.7|5085.7|5076.7|5086.7|5077.7|5084|5075|0
1750634100000|2025-06-22 23:15:00|5085.8|5076.8|5085.8|5076.8|5086.5|5077.5|5084.1|5075.1|0
1750634400000|2025-06-22 23:20:00|5085.9|5076.9|5086.8|5077.8|5086.9|5077.9|5083.6|5074.6|0
1750634700000|2025-06-22 23:25:00|5086.9|5077.9|5087.6|5078.6|5088|5079|5086.3|5077.3|0
1750635000000|2025-06-22 23:30:00|5087.5|5078.5|5088.3|5079.3|5089.4|5080.4|5086.4|5077.4|0
1750635300000|2025-06-22 23:35:00|5088.1|5079.1|5085.9|5076.9|5088.1|5079.1|5085.8|5076.8|0
1750635600000|2025-06-22 23:40:00|5086|5077|5086.3|5077.3|5086.6|5077.6|5085.7|5076.7|0
1750635900000|2025-06-22 23:45:00|5086.2|5077.2|5086.9|5077.9|5087.1|5078.1|5085.3|5076.3|0
1750636200000|2025-06-22 23:50:00|5087|5078|5088|5079|5088.7|5079.7|5087|5078|0
1750636500000|2025-06-22 23:55:00|5088.1|5079.1|5087.4|5078.4|5088.1|5079.1|5086.1|5077.1|0
1750636800000|2025-06-23 00:00:00|5087.5|5078.5|5083.3|5074.3|5087.5|5078.5|5082.6|5073.6|0
1750637100000|2025-06-23 00:05:00|5083.2|5074.2|5085.5|5076.5|5087.6|5078.6|5081.3|5072.3|0
1750637400000|2025-06-23 00:10:00|5085.3|5076.3|5083.9|5074.9|5085.3|5076.3|5083.5|5074.5|0
1750637700000|2025-06-23 00:15:00|5084|5075|5082|5073|5084.1|5075.1|5081.6|5072.6|0
1750638000000|2025-06-23 00:20:00|5081.9|5072.9|5080.2|5071.2|5082|5073|5079.9|5070.9|0
1750638300000|2025-06-23 00:25:00|5080.4|5071.4|5081.5|5072.5|5082.1|5073.1|5080.2|5071.2|0
1750638600000|2025-06-23 00:30:00|5081.4|5072.4|5081.4|5072.4|5081.6|5072.6|5080.2|5071.2|0
1750638900000|2025-06-23 00:35:00|5081.5|5072.5|5083.2|5074.2|5083.6|5074.6|5080.7|5071.7|0
1750639200000|2025-06-23 00:40:00|5083.3|5074.3|5083.4|5074.4|5083.8|5074.8|5082.7|5073.7|0
1750639500000|2025-06-23 00:45:00|5083.5|5074.5|5083.5|5074.5|5084.5|5075.5|5083.2|5074.2|0
1750639800000|2025-06-23 00:50:00|5083.4|5074.4|5084.4|5075.4|5085|5076|5082.7|5073.7|0
1750640100000|2025-06-23 00:55:00|5084.2|5075.2|5090|5081|5090.7|5081.7|5084.2|5075.2|0
1750640400000|2025-06-23 01:00:00|5090.1|5081.1|5093.2|5084.2|5094.3|5085.3|5088.7|5079.7|0
1750640700000|2025-06-23 01:05:00|5093.1|5084.1|5093.7|5084.7|5094|5085|5091.5|5082.5|0
1750641000000|2025-06-23 01:10:00|5093.9|5084.9|5093.1|5084.1|5095.2|5086.2|5092.7|5083.7|0
1750641300000|2025-06-23 01:15:00|5093.6|5084.6|5081.4|5077.4|5093.6|5084.6|5070.9|5066.9|873
1750641600000|2025-06-23 01:20:00|5082.4|5078.4|5082.4|5078.4|5086.4|5082.4|5079.4|5075.4|360
1750641900000|2025-06-23 01:25:00|5081.9|5077.9|5074.9|5070.9|5081.9|5077.9|5066.4|5062.4|597
1750642200000|2025-06-23 01:30:00|5069.4|5065.4|5061.9|5057.9|5069.4|5065.4|5054.4|5050.4|3541
1750642500000|2025-06-23 01:35:00|5062.4|5058.4|5072.4|5068.4|5076.4|5072.4|5055.4|5051.4|1647
1750642800000|2025-06-23 01:40:00|5071.9|5067.9|5093.4|5089.4|5104.4|5100.4|5069.9|5065.9|4032
1750643100000|2025-06-23 01:45:00|5093.9|5089.9|5102.4|5098.4|5105.9|5101.9|5091.4|5087.4|3006
1750643400000|2025-06-23 01:50:00|5101.9|5097.9|5085.4|5081.4|5102.4|5098.4|5085.4|5081.4|2098
1750643700000|2025-06-23 01:55:00|5084.9|5080.9|5087.4|5083.4|5089.4|5085.4|5077.4|5073.4|1937
1750644000000|2025-06-23 02:00:00|5086.9|5082.9|5087.4|5083.4|5098.4|5094.4|5085.4|5081.4|1036
1750644300000|2025-06-23 02:05:00|5087.9|5083.9|5090.4|5086.4|5097.4|5093.4|5087.4|5083.4|1330
1750644600000|2025-06-23 02:10:00|5089.9|5085.9|5104.4|5100.4|5105.4|5101.4|5089.4|5085.4|1508
1750644900000|2025-06-23 02:15:00|5104.9|5100.9|5095.4|5091.4|5108.4|5104.4|5092.4|5088.4|2188
1750645200000|2025-06-23 02:20:00|5094.4|5090.4|5099.9|5095.9|5104.4|5100.4|5093.4|5089.4|612
1750645500000|2025-06-23 02:25:00|5100.4|5096.4|5106.4|5102.4|5112.4|5108.4|5099.4|5095.4|1757
1750645800000|2025-06-23 02:30:00|5107.4|5103.4|5102.4|5098.4|5109.4|5105.4|5101.4|5097.4|1497
1750646100000|2025-06-23 02:35:00|5102.9|5098.9|5107.4|5103.4|5108.4|5104.4|5097.4|5093.4|774
1750646400000|2025-06-23 02:40:00|5106.9|5102.9|5127.4|5123.4|5130.4|5126.4|5106.4|5102.4|2733
1750646700000|2025-06-23 02:45:00|5128.4|5124.4|5121.4|5117.4|5128.4|5124.4|5118.4|5114.4|1272
1750647000000|2025-06-23 02:50:00|5120.9|5116.9|5114.4|5110.4|5121.4|5117.4|5113.4|5109.4|682
1750647300000|2025-06-23 02:55:00|5114.9|5110.9|5128.4|5124.4|5130.4|5126.4|5114.4|5110.4|1833
1750647600000|2025-06-23 03:00:00|5127.4|5123.4|5121.4|5117.4|5132.4|5128.4|5117.4|5113.4|1679
1750647900000|2025-06-23 03:05:00|5120.4|5116.4|5131.4|5127.4|5132.4|5128.4|5119.4|5115.4|1475
1750648200000|2025-06-23 03:10:00|5131.9|5127.9|5139.9|5135.9|5140.4|5136.4|5131.4|5127.4|1332
1750648500000|2025-06-23 03:15:00|5140.4|5136.4|5161.4|5157.4|5172.4|5168.4|5139.4|5135.4|4467
1750648800000|2025-06-23 03:20:00|5160.4|5156.4|5140.9|5136.9|5162.4|5158.4|5140.4|5136.4|1311
1750649100000|2025-06-23 03:25:00|5140.4|5136.4|5141.4|5137.4|5143.4|5139.4|5138.4|5134.4|1128
1750649400000|2025-06-23 03:30:00|5142.4|5138.4|5135.4|5131.4|5142.4|5138.4|5134.4|5130.4|919
1750649700000|2025-06-23 03:35:00|5134.9|5130.9|5143.4|5139.4|5144.4|5140.4|5134.4|5130.4|274
1750650000000|2025-06-23 03:40:00|5142.9|5138.9|5141.4|5137.4|5147.4|5143.4|5140.9|5136.9|535
1750650300000|2025-06-23 03:45:00|5140.9|5136.9|5135.9|5131.9|5141.4|5137.4|5135.4|5131.4|331
1750650600000|2025-06-23 03:50:00|5135.4|5131.4|5136.4|5132.4|5137.4|5133.4|5131.4|5127.4|590
1750650900000|2025-06-23 03:55:00|5136.9|5132.9|5137.4|5133.4|5139.4|5135.4|5135.4|5131.4|442
1750651200000|2025-06-23 04:00:00|5140.5|5131.5|5140.5|5131.5|5141.2|5132.2|5140.3|5131.3|0
1750651500000|2025-06-23 04:05:00|5140.6|5131.6|5140.3|5131.3|5140.6|5131.6|5139.7|5130.7|0
1750651800000|2025-06-23 04:10:00|5140.4|5131.4|5139.8|5130.8|5140.4|5131.4|5139.5|5130.5|0
1750652100000|2025-06-23 04:15:00|5140|5131|5140.4|5131.4|5140.4|5131.4|5139.6|5130.6|0
1750652400000|2025-06-23 04:20:00|5140.6|5131.6|5140.6|5131.6|5141.5|5132.5|5140.3|5131.3|0
1750652700000|2025-06-23 04:25:00|5140.7|5131.7|5140.2|5131.2|5140.9|5131.9|5140.2|5131.2|0
1750653000000|2025-06-23 04:30:00|5140.1|5131.1|5139.5|5130.5|5140.6|5131.6|5139.5|5130.5|0
1750653300000|2025-06-23 04:35:00|5139.4|5130.4|5140|5131|5140.1|5131.1|5139.1|5130.1|0
1750653600000|2025-06-23 04:40:00|5139.9|5130.9|5139.9|5130.9|5140.5|5131.5|5139.8|5130.8|0
1750653900000|2025-06-23 04:45:00|5140.1|5131.1|5139.3|5130.3|5140.2|5131.2|5139.1|5130.1|0
1750654200000|2025-06-23 04:50:00|5139.2|5130.2|5139.9|5130.9|5140|5131|5139.2|5130.2|0
1750654500000|2025-06-23 04:55:00|5140|5131|5139.9|5130.9|5140.1|5131.1|5139.7|5130.7|0
1750654800000|2025-06-23 05:00:00|5134.4|5130.4|5161.9|5157.9|5165.4|5161.4|5133.9|5129.9|2031
1750655100000|2025-06-23 05:05:00|5162.4|5158.4|5165.9|5161.9|5169.4|5165.4|5158.9|5154.9|1300
1750655400000|2025-06-23 05:10:00|5165.4|5161.4|5170.4|5166.4|5174.4|5170.4|5161.4|5157.4|1540
1750655700000|2025-06-23 05:15:00|5169.9|5165.9|5177.9|5173.9|5181.4|5177.4|5167.4|5163.4|1892
1750656000000|2025-06-23 05:20:00|5177.4|5173.4|5187.9|5183.9|5189.9|5185.9|5177.4|5173.4|1501
1750656300000|2025-06-23 05:25:00|5186.9|5182.9|5175.9|5171.9|5186.9|5182.9|5171.9|5167.9|870
1750656600000|2025-06-23 05:30:00|5176.4|5172.4|5173.9|5169.9|5182.9|5178.9|5172.9|5168.9|1492
1750656900000|2025-06-23 05:35:00|5174.4|5170.4|5172.9|5168.9|5179.9|5175.9|5166.9|5162.9|1167
1750657200000|2025-06-23 05:40:00|5172.4|5168.4|5180.9|5176.9|5180.9|5176.9|5169.9|5165.9|580
1750657500000|2025-06-23 05:45:00|5181.4|5177.4|5175.9|5171.9|5190.9|5186.9|5173.9|5169.9|1241
1750657800000|2025-06-23 05:50:00|5176.9|5172.9|5175.9|5171.9|5179.9|5175.9|5172.9|5168.9|609
1750658100000|2025-06-23 05:55:00|5174.9|5170.9|5181.9|5177.9|5182.9|5178.9|5173.9|5169.9|502
1750658400000|2025-06-23 06:00:00|5181.4|5177.4|5188.9|5184.9|5192.4|5188.4|5179.9|5175.9|1843
1750658700000|2025-06-23 06:05:00|5189.4|5185.4|5186.9|5182.9|5192.9|5188.9|5184.9|5180.9|1734
1750659000000|2025-06-23 06:10:00|5185.9|5181.9|5187.9|5183.9|5189.4|5185.4|5180.4|5176.4|578
1750659300000|2025-06-23 06:15:00|5188.4|5184.4|5182.9|5178.9|5190.9|5186.9|5182.9|5178.9|1024
1750659600000|2025-06-23 06:20:00|5183.4|5179.4|5180.9|5176.9|5184.9|5180.9|5178.9|5174.9|1345
1750659900000|2025-06-23 06:25:00|5180.4|5176.4|5186.9|5182.9|5186.9|5182.9|5177.9|5173.9|525
1750660200000|2025-06-23 06:30:00|5187.4|5183.4|5181.9|5177.9|5192.9|5188.9|5179.9|5175.9|1016
1750660500000|2025-06-23 06:35:00|5181.4|5177.4|5180.9|5176.9|5184.9|5180.9|5178.9|5174.9|560
1750660800000|2025-06-23 06:40:00|5181.4|5177.4|5180.9|5176.9|5182.9|5178.9|5177.9|5173.9|572
1750661100000|2025-06-23 06:45:00|5180.4|5176.4|5183.9|5179.9|5184.9|5180.9|5178.9|5174.9|643
1750661400000|2025-06-23 06:50:00|5182.9|5178.9|5187.9|5183.9|5187.9|5183.9|5180.9|5176.9|514
1750661700000|2025-06-23 06:55:00|5187.4|5183.4|5183.9|5179.9|5188.9|5184.9|5182.9|5178.9|701
1750662000000|2025-06-23 07:00:00|5184.9|5180.9|5181.9|5177.9|5191.9|5187.9|5180.9|5176.9|612
1750662300000|2025-06-23 07:05:00|5182.4|5178.4|5187.9|5183.9|5193.4|5189.4|5180.9|5176.9|585
1750662600000|2025-06-23 07:10:00|5188.9|5184.9|5185.9|5181.9|5189.9|5185.9|5185.9|5181.9|389
1750662900000|2025-06-23 07:15:00|5185.4|5181.4|5179.9|5175.9|5185.9|5181.9|5177.9|5173.9|521
1750663200000|2025-06-23 07:20:00|5180.4|5176.4|5182.9|5178.9|5183.9|5179.9|5177.9|5173.9|726
1750663500000|2025-06-23 07:25:00|5181.9|5177.9|5179.9|5175.9|5181.9|5177.9|5178.9|5174.9|385
1750663800000|2025-06-23 07:30:00|5180.4|5176.4|5178.9|5174.9|5183.9|5179.9|5178.9|5174.9|509
1750664100000|2025-06-23 07:35:00|5179.4|5175.4|5179.9|5175.9|5179.9|5175.9|5175.9|5171.9|447
1750664400000|2025-06-23 07:40:00|5180.4|5176.4|5180.9|5176.9|5181.9|5177.9|5178.9|5174.9|484
1750664700000|2025-06-23 07:45:00|5181.4|5177.4|5180.9|5176.9|5184.9|5180.9|5179.9|5175.9|852
1750665000000|2025-06-23 07:50:00|5179.9|5175.9|5183.9|5179.9|5184.9|5180.9|5179.9|5175.9|797
1750665300000|2025-06-23 07:55:00|5183.4|5179.4|5183.4|5179.4|5185.9|5181.9|5180.9|5176.9|1373
1750665600000|2025-06-23 08:00:00|5182.9|5178.9|5183.9|5179.9|5187.9|5183.9|5180.9|5176.9|1467
1750665900000|2025-06-23 08:05:00|5182.9|5178.9|5196.9|5192.9|5197.4|5193.4|5182.9|5178.9|2838
1750666200000|2025-06-23 08:10:00|5196.4|5192.4|5190.9|5186.9|5196.9|5192.9|5190.9|5186.9|1752
1750666500000|2025-06-23 08:15:00|5190.4|5186.4|5181.9|5177.9|5190.4|5186.4|5181.9|5177.9|1423
1750666800000|2025-06-23 08:20:00|5182.4|5178.4|5177.9|5173.9|5182.9|5178.9|5176.9|5172.9|1440
1750667100000|2025-06-23 08:25:00|5178.4|5174.4|5177.9|5173.9|5181.9|5177.9|5175.9|5171.9|1128
1750667400000|2025-06-23 08:30:00|5179.9|5170.9|5179.6|5170.6|5180.4|5171.4|5178.7|5169.7|2436
1750667700000|2025-06-23 08:35:00|5179.7|5170.7|5180.7|5171.7|5181.1|5172.1|5179.4|5170.4|0
1750668000000|2025-06-23 08:40:00|5180.6|5171.6|5181|5172|5181.2|5172.2|5179.1|5170.1|0
1750668300000|2025-06-23 08:45:00|5181.1|5172.1|5179.9|5170.9|5181.6|5172.6|5179.6|5170.6|0
1750668600000|2025-06-23 08:50:00|5179.8|5170.8|5179.2|5170.2|5180.7|5171.7|5178.6|5169.6|0
1750668900000|2025-06-23 08:55:00|5179.3|5170.3|5180.3|5171.3|5181.3|5172.3|5179.3|5170.3|0
1750669200000|2025-06-23 09:00:00|5180.2|5171.2|5179.2|5170.2|5180.8|5171.8|5179|5170|0
1750669500000|2025-06-23 09:05:00|5179.1|5170.1|5175.9|5166.9|5179.2|5170.2|5175.6|5166.6|0
1750669800000|2025-06-23 09:10:00|5175.8|5166.8|5178.6|5169.6|5179.6|5170.6|5175.4|5166.4|0
1750670100000|2025-06-23 09:15:00|5176.4|5167.4|5172.4|5165.4|5177.4|5168.4|5170.4|5163.4|528
1750670400000|2025-06-23 09:20:00|5173.4|5166.4|5172.4|5164.4|5175.4|5167.4|5171.4|5163.4|32
1750670700000|2025-06-23 09:25:00|5171.4|5163.4|5168.4|5160.4|5172.4|5165.4|5166.4|5159.4|83
1750671000000|2025-06-23 09:30:00|5167.4|5161.4|5170.4|5163.4|5171.4|5164.4|5167.4|5160.4|38
1750671300000|2025-06-23 09:35:00|5169.4|5162.4|5170.4|5163.4|5171.4|5164.4|5169.4|5162.4|1346
1750671600000|2025-06-23 09:40:00|5171.4|5164.4|5171.4|5164.4|5174.4|5167.4|5170.4|5163.4|79
1750671900000|2025-06-23 09:45:00|5172.4|5165.4|5173.4|5166.4|5175.4|5168.4|5171.4|5164.4|148
1750672200000|2025-06-23 09:50:00|5172.4|5165.4|5171.4|5164.4|5173.4|5166.4|5171.4|5163.4|31
1750672500000|2025-06-23 09:55:00|5172.4|5165.4|5171.4|5164.4|5172.4|5165.4|5170.4|5163.4|18
1750672800000|2025-06-23 10:00:00|5172.4|5165.4|5174.4|5166.4|5174.4|5167.4|5169.4|5162.4|26
1750673100000|2025-06-23 10:05:00|5173.4|5165.4|5171.4|5164.4|5174.4|5167.4|5171.4|5163.4|41
1750673400000|2025-06-23 10:10:00|5172.4|5165.4|5178.4|5171.4|5181.4|5174.4|5172.4|5164.4|111
1750673700000|2025-06-23 10:15:00|5179.4|5172.4|5173.4|5165.4|5179.4|5172.4|5172.4|5165.4|40
1750674000000|2025-06-23 10:20:00|5172.4|5166.4|5172.4|5165.4|5174.4|5166.4|5171.4|5164.4|25
1750674300000|2025-06-23 10:25:00|5173.4|5166.4|5171.4|5164.4|5174.4|5167.4|5171.4|5164.4|28
1750674600000|2025-06-23 10:30:00|5170.4|5163.4|5171.4|5164.4|5175.4|5167.4|5169.4|5162.4|311
1750674900000|2025-06-23 10:35:00|5170.4|5163.4|5169.4|5162.4|5171.4|5164.4|5169.4|5162.4|33
1750675200000|2025-06-23 10:40:00|5170.4|5161.4|5167.4|5160.4|5170.4|5161.4|5165.4|5158.4|29
1750675500000|2025-06-23 10:45:00|5168.4|5161.4|5167.4|5159.4|5169.4|5162.4|5165.4|5158.4|20
1750675800000|2025-06-23 10:50:00|5166.4|5158.4|5166.4|5158.4|5167.4|5160.4|5165.4|5158.4|54
1750676100000|2025-06-23 10:55:00|5165.4|5157.4|5163.4|5156.4|5167.4|5160.4|5163.4|5155.4|21
1750676400000|2025-06-23 11:00:00|5162.4|5155.4|5164.4|5157.4|5164.4|5157.4|5162.4|5155.4|22
1750676700000|2025-06-23 11:05:00|5163.4|5156.4|5161.4|5153.4|5163.4|5156.4|5159.4|5152.4|69
1750677000000|2025-06-23 11:10:00|5162.4|5154.4|5160.4|5153.4|5162.4|5155.4|5159.4|5152.4|7
1750677300000|2025-06-23 11:15:00|5159.4|5152.4|5157.4|5150.4|5160.4|5152.4|5157.4|5150.4|53
1750677600000|2025-06-23 11:20:00|5158.4|5149.4|5159.4|5151.4|5159.4|5152.4|5157.4|5149.4|15
1750677900000|2025-06-23 11:25:00|5158.4|5152.4|5158.4|5151.4|5159.4|5152.4|5157.4|5150.4|4
1750678200000|2025-06-23 11:30:00|5157.4|5150.4|5156.4|5149.4|5158.4|5151.4|5156.4|5149.4|16
1750678500000|2025-06-23 11:35:00|5157.4|5150.4|5155.4|5148.4|5158.4|5150.4|5155.4|5147.4|11
1750678800000|2025-06-23 11:40:00|5154.4|5147.4|5153.4|5146.4|5154.4|5147.4|5152.4|5144.4|29
1750679100000|2025-06-23 11:45:00|5152.4|5145.4|5151.4|5143.4|5152.4|5145.4|5147.4|5140.4|22
1750679400000|2025-06-23 11:50:00|5150.4|5142.4|5153.4|5145.4|5154.4|5146.4|5149.4|5142.4|8
1750679700000|2025-06-23 11:55:00|5154.4|5146.4|5158.4|5151.4|5159.4|5152.4|5153.4|5146.4|9
1750680000000|2025-06-23 12:00:00|5159.4|5152.4|5161.4|5154.4|5162.4|5155.4|5159.4|5151.4|16
1750680300000|2025-06-23 12:05:00|5162.4|5155.4|5161.4|5154.4|5164.4|5157.4|5161.4|5154.4|15
1750680600000|2025-06-23 12:10:00|5162.4|5153.4|5163.4|5156.4|5164.4|5157.4|5162.4|5153.4|18
1750680900000|2025-06-23 12:15:00|5164.4|5157.4|5162.4|5154.4|5165.4|5157.4|5161.4|5154.4|15
1750681200000|2025-06-23 12:20:00|5161.4|5155.4|5162.4|5154.4|5162.4|5155.4|5161.4|5154.4|7
1750681500000|2025-06-23 12:25:00|5161.4|5155.4|5159.4|5151.4|5162.4|5155.4|5158.4|5151.4|6
1750681800000|2025-06-23 12:30:00|5158.4|5150.4|5159.4|5152.4|5161.4|5154.4|5157.4|5150.4|8
1750682100000|2025-06-23 12:35:00|5160.4|5151.4|5163.4|5156.4|5164.4|5156.4|5159.4|5151.4|5
1750682400000|2025-06-23 12:40:00|5164.4|5157.4|5167.4|5159.4|5167.4|5159.4|5163.4|5156.4|10
1750682700000|2025-06-23 12:45:00|5166.4|5160.4|5166.4|5159.4|5169.4|5161.4|5165.4|5158.4|17
1750683000000|2025-06-23 12:50:00|5167.4|5160.4|5169.4|5161.4|5169.4|5162.4|5167.4|5159.4|3
1750683300000|2025-06-23 12:55:00|5168.4|5162.4|5167.9|5161.9|5170.4|5162.4|5167.9|5160.4|4
1750683600000|2025-06-23 13:00:00|5168.4|5162.4|5166.9|5160.9|5168.9|5162.9|5165.9|5159.9|9
1750683900000|2025-06-23 13:05:00|5166.4|5160.4|5166.4|5160.4|5167.9|5161.9|5162.9|5156.9|41
1750684200000|2025-06-23 13:10:00|5165.9|5159.9|5164.4|5158.4|5165.9|5159.9|5163.9|5157.9|21
1750684500000|2025-06-23 13:15:00|5164.9|5158.9|5164.9|5158.9|5166.9|5160.9|5162.9|5156.9|33
1750684800000|2025-06-23 13:20:00|5165.4|5159.4|5165.9|5159.9|5167.4|5161.4|5164.9|5158.9|28
1750685100000|2025-06-23 13:25:00|5165.4|5159.4|5162.9|5156.9|5165.9|5159.9|5162.9|5156.9|22
1750685400000|2025-06-23 13:30:00|5163.4|5157.4|5159.4|5153.4|5175.9|5169.9|5154.9|5148.9|497
1750685700000|2025-06-23 13:35:00|5158.9|5152.9|5158.4|5152.4|5165.9|5159.9|5156.9|5150.9|115
1750686000000|2025-06-23 13:40:00|5157.9|5151.9|5169.4|5163.4|5169.4|5163.4|5157.9|5151.9|128
1750686300000|2025-06-23 13:45:00|5169.9|5163.9|5169.9|5163.9|5177.4|5171.4|5168.9|5162.9|173
1750686600000|2025-06-23 13:50:00|5169.4|5163.4|5173.4|5167.4|5175.9|5169.9|5168.9|5162.9|129
1750686900000|2025-06-23 13:55:00|5173.9|5167.9|5173.9|5167.9|5178.9|5172.9|5171.9|5165.9|56
1750687200000|2025-06-23 14:00:00|5174.4|5168.4|5174.9|5168.9|5185.9|5179.9|5174.4|5168.4|201
1750687500000|2025-06-23 14:05:00|5173.9|5167.9|5177.9|5171.9|5179.9|5173.9|5173.9|5167.9|143
1750687800000|2025-06-23 14:10:00|5178.9|5172.9|5179.9|5173.9|5183.9|5177.9|5177.9|5171.9|203
1750688100000|2025-06-23 14:15:00|5180.4|5174.4|5181.9|5175.9|5183.9|5177.9|5178.9|5172.9|59
1750688400000|2025-06-23 14:20:00|5182.4|5176.4|5178.9|5172.9|5184.9|5178.9|5176.9|5170.9|159
1750688700000|2025-06-23 14:25:00|5179.4|5173.4|5175.4|5169.4|5181.4|5175.4|5174.9|5168.9|79
1750689000000|2025-06-23 14:30:00|5175.9|5169.9|5178.9|5172.9|5178.9|5172.9|5174.9|5168.9|31
1750689300000|2025-06-23 14:35:00|5178.4|5172.4|5177.9|5171.9|5180.9|5174.9|5175.9|5169.9|32
1750689600000|2025-06-23 14:40:00|5178.4|5172.4|5180.9|5174.9|5180.9|5174.9|5176.9|5170.9|21
1750689900000|2025-06-23 14:45:00|5180.4|5174.4|5177.4|5171.4|5181.4|5175.4|5175.9|5169.9|33
1750690200000|2025-06-23 14:50:00|5177.9|5171.9|5179.9|5173.9|5182.4|5176.4|5177.9|5171.9|23
1750690500000|2025-06-23 14:55:00|5180.4|5174.4|5179.9|5173.9|5183.9|5177.9|5178.9|5172.9|57
1750690800000|2025-06-23 15:00:00|5180.4|5174.4|5183.4|5177.4|5184.9|5178.9|5179.9|5173.9|36
1750691100000|2025-06-23 15:05:00|5183.9|5177.9|5180.9|5174.9|5184.9|5178.9|5179.9|5173.9|299
1750691400000|2025-06-23 15:10:00|5181.4|5175.4|5182.9|5176.9|5184.4|5178.4|5180.9|5174.9|26
1750691700000|2025-06-23 15:15:00|5183.4|5177.4|5184.4|5178.4|5185.9|5179.9|5180.9|5174.9|50
1750692000000|2025-06-23 15:20:00|5184.9|5178.9|5184.4|5178.4|5185.9|5179.9|5181.9|5175.9|18
1750692300000|2025-06-23 15:25:00|5184.9|5178.9|5183.4|5177.4|5185.9|5179.9|5182.9|5176.9|16
1750692600000|2025-06-23 15:30:00|5182.9|5176.9|5181.9|5175.9|5185.9|5179.9|5181.9|5175.9|15
1750692900000|2025-06-23 15:35:00|5180.9|5174.9|5179.4|5173.4|5183.4|5177.4|5178.9|5172.9|15
1750693200000|2025-06-23 15:40:00|5178.9|5172.9|5180.9|5174.9|5181.9|5175.9|5176.9|5170.9|34
1750693500000|2025-06-23 15:45:00|5179.9|5173.9|5179.9|5173.9|5179.9|5173.9|5177.9|5171.9|61
1750693800000|2025-06-23 15:50:00|5179.4|5173.4|5176.4|5170.4|5180.9|5174.9|5176.4|5170.4|101
1750694100000|2025-06-23 15:55:00|5175.9|5169.9|5174.9|5168.9|5178.9|5172.9|5174.9|5168.9|56
1750694400000|2025-06-23 16:00:00|5174.4|5168.4|5169.9|5163.9|5174.4|5168.4|5169.9|5163.9|194
1750694700000|2025-06-23 16:05:00|5169.4|5163.4|5167.9|5161.9|5169.9|5163.9|5166.9|5160.9|61
1750695000000|2025-06-23 16:10:00|5167.4|5161.4|5164.9|5158.9|5167.9|5161.9|5164.9|5158.9|70
1750695300000|2025-06-23 16:15:00|5164.4|5158.4|5164.9|5158.9|5164.9|5158.9|5160.9|5154.9|56
1750695600000|2025-06-23 16:20:00|5164.4|5158.4|5161.9|5155.9|5164.9|5158.9|5159.9|5153.9|18
1750695900000|2025-06-23 16:25:00|5162.4|5156.4|5160.9|5154.9|5162.9|5156.9|5159.9|5153.9|19
1750696200000|2025-06-23 16:30:00|5160.4|5154.4|5154.9|5148.9|5160.4|5154.4|5153.9|5147.9|31
1750696500000|2025-06-23 16:35:00|5154.4|5148.4|5157.9|5151.9|5157.9|5151.9|5147.9|5141.9|146
1750696800000|2025-06-23 16:40:00|5157.4|5151.4|5165.9|5159.9|5165.9|5159.9|5154.9|5148.9|85
1750697100000|2025-06-23 16:45:00|5165.4|5159.4|5166.9|5160.9|5171.4|5165.4|5162.9|5156.9|54
1750697400000|2025-06-23 16:50:00|5166.4|5160.4|5164.4|5158.4|5167.4|5161.4|5161.9|5155.9|19
1750697700000|2025-06-23 16:55:00|5163.9|5157.9|5163.9|5157.9|5167.9|5161.9|5161.9|5155.9|42
1750698000000|2025-06-23 17:00:00|5163.4|5157.4|5169.9|5163.9|5170.9|5164.9|5161.9|5155.9|104
1750698300000|2025-06-23 17:05:00|5169.4|5163.4|5171.4|5165.4|5171.9|5165.9|5165.9|5159.9|31
1750698600000|2025-06-23 17:10:00|5171.9|5165.9|5173.9|5167.9|5175.9|5169.9|5170.9|5164.9|19
1750698900000|2025-06-23 17:15:00|5174.4|5168.4|5176.9|5170.9|5177.9|5171.9|5172.9|5166.9|27
1750699200000|2025-06-23 17:20:00|5177.4|5171.4|5182.9|5176.9|5183.4|5177.4|5175.9|5169.9|82
1750699500000|2025-06-23 17:25:00|5182.4|5176.4|5184.9|5178.9|5186.9|5180.9|5181.9|5175.9|120
1750699800000|2025-06-23 17:30:00|5185.4|5179.4|5189.9|5183.9|5190.9|5184.9|5184.9|5178.9|62
1750700100000|2025-06-23 17:35:00|5190.9|5184.9|5193.9|5187.9|5194.9|5188.9|5189.9|5183.9|34
1750700400000|2025-06-23 17:40:00|5194.4|5188.4|5190.9|5184.9|5194.9|5188.9|5189.4|5183.4|29
1750700700000|2025-06-23 17:45:00|5190.4|5184.4|5191.9|5185.9|5192.9|5186.9|5189.9|5183.9|31
1750701000000|2025-06-23 17:50:00|5191.4|5185.4|5190.9|5184.9|5191.9|5185.9|5189.9|5183.9|13
1750701300000|2025-06-23 17:55:00|5191.4|5185.4|5190.9|5184.9|5191.9|5185.9|5189.4|5183.4|16
1750701600000|2025-06-23 18:00:00|5191.4|5185.4|5196.9|5190.9|5196.9|5190.9|5191.4|5185.4|43
1750701900000|2025-06-23 18:05:00|5195.9|5189.9|5196.4|5190.4|5198.9|5192.9|5195.9|5189.9|19
1750702200000|2025-06-23 18:10:00|5195.9|5189.9|5198.9|5192.9|5199.9|5193.9|5194.9|5188.9|29
1750702500000|2025-06-23 18:15:00|5198.4|5192.4|5199.9|5193.9|5199.9|5193.9|5196.9|5190.9|19
1750702800000|2025-06-23 18:20:00|5200.4|5194.4|5200.4|5194.4|5201.9|5195.9|5199.4|5193.4|22
1750703100000|2025-06-23 18:25:00|5200.9|5194.9|5199.9|5193.9|5202.9|5196.9|5198.9|5192.9|11
1750703400000|2025-06-23 18:30:00|5200.4|5194.4|5201.9|5195.9|5201.9|5195.9|5198.9|5192.9|33
1750703700000|2025-06-23 18:35:00|5200.9|5194.9|5201.9|5195.9|5203.9|5197.9|5200.9|5194.9|13
1750704000000|2025-06-23 18:40:00|5200.9|5194.9|5200.9|5194.9|5202.9|5196.9|5199.4|5193.4|24
1750704300000|2025-06-23 18:45:00|5201.4|5195.4|5201.9|5195.9|5202.9|5196.9|5200.9|5194.9|32
1750704600000|2025-06-23 18:50:00|5200.9|5194.9|5201.9|5195.9|5202.9|5196.9|5199.9|5193.9|39
1750704900000|2025-06-23 18:55:00|5201.4|5195.4|5204.5|5195.5|5204.5|5196.9|5198.9|5192.9|70
1750705200000|2025-06-23 19:00:00|5204.4|5195.4|5209|5200|5210.4|5201.4|5204.3|5195.3|0
1750705500000|2025-06-23 19:05:00|5208.9|5199.9|5207.1|5198.1|5210.1|5201.1|5206.9|5197.9|0
1750705800000|2025-06-23 19:10:00|5207.2|5198.2|5207.2|5198.2|5207.5|5198.5|5206.8|5197.8|0
1750706100000|2025-06-23 19:15:00|5207.3|5198.3|5204.2|5195.2|5207.5|5198.5|5204.2|5195.2|0
1750706400000|2025-06-23 19:20:00|5204.3|5195.3|5204.9|5195.9|5204.9|5195.9|5204|5195|0
1750706700000|2025-06-23 19:25:00|5204.8|5195.8|5205.2|5196.2|5207.2|5198.2|5204.7|5195.7|0
1750707000000|2025-06-23 19:30:00|5205.1|5196.1|5203.8|5194.8|5205.2|5196.2|5203.6|5194.6|0
1750707300000|2025-06-23 19:35:00|5204.5|5195.5|5205.3|5196.3|5205.4|5196.4|5203.7|5194.7|0
1750707600000|2025-06-23 19:40:00|5205.2|5196.2|5203.1|5194.1|5205.2|5196.2|5202.4|5193.4|0
1750707900000|2025-06-23 19:45:00|5203|5194|5204.5|5195.5|5204.7|5195.7|5202.1|5193.1|0
1750708200000|2025-06-23 19:50:00|5204.7|5195.7|5205.1|5196.1|5207.5|5198.5|5204.3|5195.3|0
1750708500000|2025-06-23 19:55:00|5205|5196|5207.2|5198.2|5211.3|5202.3|5203.7|5194.7|0
1750708800000|2025-06-23 20:00:00|5207.3|5198.3|5205.4|5196.4|5208.2|5199.2|5204.4|5195.4|0
1750709100000|2025-06-23 20:05:00|5206.1|5197.1|5206.8|5197.8|5207.2|5198.2|5205.1|5196.1|0
1750709400000|2025-06-23 20:10:00|5207|5198|5207.7|5198.7|5208|5199|5206.1|5197.1|0
1750709700000|2025-06-23 20:15:00|5207.5|5198.5|5206.6|5197.6|5207.7|5198.7|5206.5|5197.5|0
1750710000000|2025-06-23 20:20:00|5206.5|5197.5|5206.5|5197.5|5207|5198|5205.6|5196.6|0
1750710300000|2025-06-23 20:25:00|5206.6|5197.6|5207.3|5198.3|5207.5|5198.5|5206.1|5197.1|0
1750710600000|2025-06-23 20:30:00|5207.2|5198.2|5207.3|5198.3|5207.7|5198.7|5206.8|5197.8|0
1750710900000|2025-06-23 20:35:00|5207.2|5198.2|5207.3|5198.3|5207.7|5198.7|5206.8|5197.8|0
1750711200000|2025-06-23 20:40:00|5207.5|5198.5|5208.7|5199.7|5209|5200|5207.3|5198.3|0
1750711500000|2025-06-23 20:45:00|5208.5|5199.5|5207.7|5198.7|5209|5200|5207.7|5198.7|0
1750711800000|2025-06-23 20:50:00|5207.8|5198.8|5207.8|5198.8|5208|5199|5207.3|5198.3|0
1750712100000|2025-06-23 20:55:00|5208|5199|5207.7|5198.7|5208.4|5199.4|5207.3|5198.3|0
1750712400000|2025-06-23 21:00:00|5207.6|5198.6|5207.8|5198.8|5208.1|5199.1|5207.6|5198.6|0
1750712700000|2025-06-23 21:05:00|5208|5199|5207.9|5198.9|5208|5199|5207.6|5198.6|0
1750713000000|2025-06-23 21:10:00|5207.7|5198.7|5207.7|5198.7|5207.7|5198.7|5207.7|5198.7|0
1750713300000|2025-06-23 21:15:00|5207.5|5198.5|5207.5|5198.5|5207.5|5198.5|5207.5|5198.5|0
1750713600000|2025-06-23 21:20:00|5207.6|5198.6|5207.8|5198.8|5207.8|5198.8|5207.5|5198.5|0
1750713900000|2025-06-23 21:25:00|5207.6|5198.6|5207.8|5198.8|5207.9|5198.9|5207.4|5198.4|0
1750714200000|2025-06-23 21:30:00|5207.9|5198.9|5208.1|5199.1|5208.1|5199.1|5207.7|5198.7|0
1750714500000|2025-06-23 21:35:00|5208|5199|5208.2|5199.2|5208.2|5199.2|5207.7|5198.7|0
1750714800000|2025-06-23 21:40:00|5208.1|5199.1|5207.9|5198.9|5208.1|5199.1|5207.8|5198.8|0
1750715100000|2025-06-23 21:45:00|5208.1|5199.1|5208|5199|5208.1|5199.1|5207.6|5198.6|0
1750715400000|2025-06-23 21:50:00|5207.9|5198.9|5208|5199|5208|5199|5207.9|5198.9|0
1750715700000|2025-06-23 21:55:00|5208.1|5199.1|5208|5199|5208.1|5199.1|5207.7|5198.7|0
1750716000000|2025-06-23 22:00:00|5207.9|5198.9|5216.8|5207.8|5219.2|5210.2|5206.7|5197.7|0
1750716300000|2025-06-23 22:05:00|5216.6|5207.6|5220.9|5211.9|5220.9|5211.9|5214.3|5205.3|0
1750716600000|2025-06-23 22:10:00|5220.7|5211.7|5221.5|5212.5|5221.6|5212.6|5217.2|5208.2|0
1750716900000|2025-06-23 22:15:00|5221.8|5212.8|5225|5216|5225.9|5216.9|5221.3|5212.3|0
1750717200000|2025-06-23 22:20:00|5224.9|5215.9|5229.9|5220.9|5230|5221|5224.1|5215.1|0
1750717500000|2025-06-23 22:25:00|5230|5221|5227.3|5218.3|5230.6|5221.6|5227.1|5218.1|0
1750717800000|2025-06-23 22:30:00|5227.4|5218.4|5234.4|5225.4|5234.4|5225.4|5226.6|5217.6|0
1750718100000|2025-06-23 22:35:00|5234.5|5225.5|5232.8|5223.8|5235.5|5226.5|5232.1|5223.1|0
1750718400000|2025-06-23 22:40:00|5232.9|5223.9|5231.6|5222.6|5233.6|5224.6|5231.2|5222.2|0
1750718700000|2025-06-23 22:45:00|5231.5|5222.5|5230.1|5221.1|5231.5|5222.5|5230|5221|0
1750719000000|2025-06-23 22:50:00|5229.9|5220.9|5231.5|5222.5|5232.2|5223.2|5229.5|5220.5|0
1750719300000|2025-06-23 22:55:00|5231.6|5222.6|5227.8|5218.8|5232.2|5223.2|5225.7|5216.7|0
1750719600000|2025-06-23 23:00:00|5227.7|5218.7|5229.2|5220.2|5231.7|5222.7|5227.6|5218.6|0
1750719900000|2025-06-23 23:05:00|5229.1|5220.1|5229.9|5220.9|5230.7|5221.7|5227.4|5218.4|0
1750720200000|2025-06-23 23:10:00|5230|5221|5231.1|5222.1|5231.4|5222.4|5229.8|5220.8|0
1750720500000|2025-06-23 23:15:00|5231|5222|5233.1|5224.1|5234.6|5225.6|5230.7|5221.7|0
1750720800000|2025-06-23 23:20:00|5233.2|5224.2|5234.6|5225.6|5235.5|5226.5|5233.2|5224.2|0
1750721100000|2025-06-23 23:25:00|5234.5|5225.5|5233.2|5224.2|5234.5|5225.5|5232.8|5223.8|0
1750721400000|2025-06-23 23:30:00|5232.9|5223.9|5231|5222|5233|5224|5230.7|5221.7|0
1750721700000|2025-06-23 23:35:00|5230.9|5221.9|5233.5|5224.5|5235.2|5226.2|5230.6|5221.6|0
1750722000000|2025-06-23 23:40:00|5233.6|5224.6|5234.2|5225.2|5234.5|5225.5|5232.7|5223.7|0
1750722300000|2025-06-23 23:45:00|5234.3|5225.3|5234.2|5225.2|5234.6|5225.6|5233.2|5224.2|0
1750722600000|2025-06-23 23:50:00|5234.1|5225.1|5233.3|5224.3|5234.5|5225.5|5233.3|5224.3|0
1750722900000|2025-06-23 23:55:00|5233.1|5224.1|5232.9|5223.9|5234.6|5225.6|5232.2|5223.2|0
1750723200000|2025-06-24 00:00:00|5232.8|5223.8|5231.4|5222.4|5233.6|5224.6|5231.1|5222.1|0
1750723500000|2025-06-24 00:05:00|5231.3|5222.3|5233.3|5224.3|5233.9|5224.9|5231.3|5222.3|0
1750723800000|2025-06-24 00:10:00|5233.4|5224.4|5232|5223|5233.5|5224.5|5230.3|5221.3|0
1750724100000|2025-06-24 00:15:00|5231.9|5222.9|5232|5223|5234.2|5225.2|5230.1|5221.1|0
1750724400000|2025-06-24 00:20:00|5232.3|5223.3|5231.9|5222.9|5232.5|5223.5|5231.1|5222.1|0
1750724700000|2025-06-24 00:25:00|5232|5223|5232|5223|5232.6|5223.6|5231.6|5222.6|0
1750725000000|2025-06-24 00:30:00|5231.9|5222.9|5231.7|5222.7|5232.7|5223.7|5231.5|5222.5|0
1750725300000|2025-06-24 00:35:00|5231.6|5222.6|5231.1|5222.1|5231.9|5222.9|5230.5|5221.5|0
1750725600000|2025-06-24 00:40:00|5231|5222|5230.7|5221.7|5231.3|5222.3|5229.6|5220.6|0
1750725900000|2025-06-24 00:45:00|5231|5222|5231|5222|5233.3|5224.3|5227.1|5218.1|0
1750726200000|2025-06-24 00:50:00|5230.9|5221.9|5229.8|5220.8|5234.1|5225.1|5229.2|5220.2|0
1750726500000|2025-06-24 00:55:00|5229.7|5220.7|5229|5220|5231|5222|5227.6|5218.6|0
1750726800000|2025-06-24 01:00:00|5228.8|5219.8|5216.9|5207.9|5229.2|5220.2|5216.5|5207.5|0
1750727100000|2025-06-24 01:05:00|5217|5208|5219.8|5210.8|5220.1|5211.1|5216.9|5207.9|0
1750727400000|2025-06-24 01:10:00|5219.9|5210.9|5222.3|5213.3|5222.6|5213.6|5217.8|5208.8|0
1750727700000|2025-06-24 01:15:00|5221.2|5212.2|5235|5231|5250.5|5246.5|5217|5212.1|3688
1750728000000|2025-06-24 01:20:00|5236|5232|5239|5235|5248.5|5244.5|5235.5|5231.5|6054
1750728300000|2025-06-24 01:25:00|5238.5|5234.5|5249.5|5245.5|5250|5246|5237|5233|622
1750728600000|2025-06-24 01:30:00|5248|5244|5280|5276|5281|5277|5245.5|5241.5|4405
1750728900000|2025-06-24 01:35:00|5279|5275|5279|5275|5286|5282|5269.5|5265.5|3764
1750729200000|2025-06-24 01:40:00|5278.5|5274.5|5276|5272|5294|5290|5272|5268|4386
1750729500000|2025-06-24 01:45:00|5277|5273|5278|5274|5282|5278|5269|5265|7942
1750729800000|2025-06-24 01:50:00|5277.5|5273.5|5262|5258|5281|5277|5258|5254|3009
1750730100000|2025-06-24 01:55:00|5262.5|5258.5|5282.5|5278.5|5288.5|5284.5|5262|5258|3090
1750730400000|2025-06-24 02:00:00|5283|5279|5289|5285|5298|5294|5283|5279|2535
1750730700000|2025-06-24 02:05:00|5290|5286|5283|5279|5293.5|5289.5|5281|5277|2244
1750731000000|2025-06-24 02:10:00|5282.5|5278.5|5297|5293|5299|5295|5275.5|5271.5|1659
1750731300000|2025-06-24 02:15:00|5297.5|5293.5|5300|5296|5308.5|5304.5|5296|5292|2868
1750731600000|2025-06-24 02:20:00|5300.5|5296.5|5296|5292|5302|5298|5287.5|5283.5|5974
1750731900000|2025-06-24 02:25:00|5296.5|5292.5|5298|5294|5302|5298|5292.5|5288.5|6374
1750732200000|2025-06-24 02:30:00|5299|5295|5306|5302|5308|5304|5292|5288|4515
1750732500000|2025-06-24 02:35:00|5307|5303|5302.5|5298.5|5312|5308|5302|5298|2294
1750732800000|2025-06-24 02:40:00|5303|5299|5299.5|5295.5|5307|5303|5299|5295|2208
1750733100000|2025-06-24 02:45:00|5300|5296|5293|5289|5301|5297|5293|5289|1251
1750733400000|2025-06-24 02:50:00|5292|5288|5301.5|5297.5|5304.5|5300.5|5291|5287|2013
1750733700000|2025-06-24 02:55:00|5302|5298|5307.5|5303.5|5308|5304|5300.5|5296.5|1593
1750734000000|2025-06-24 03:00:00|5307|5303|5305|5301|5310|5306|5303|5299|787
1750734300000|2025-06-24 03:05:00|5305.5|5301.5|5313.5|5309.5|5316|5312|5305|5301|1623
1750734600000|2025-06-24 03:10:00|5313|5309|5315|5311|5316|5312|5312|5308|464
1750734900000|2025-06-24 03:15:00|5316|5312|5315.5|5311.5|5321.5|5317.5|5314|5310|1655
1750735200000|2025-06-24 03:20:00|5316|5312|5324|5320|5326|5322|5315.5|5311.5|2156
1750735500000|2025-06-24 03:25:00|5324.5|5320.5|5318|5314|5327|5323|5317|5313|1066
1750735800000|2025-06-24 03:30:00|5317.5|5313.5|5320|5316|5323|5319|5317.5|5313.5|1581
1750736100000|2025-06-24 03:35:00|5319|5315|5314|5310|5320|5316|5314|5310|405
1750736400000|2025-06-24 03:40:00|5313|5309|5309|5305|5314|5310|5307.5|5303.5|862
1750736700000|2025-06-24 03:45:00|5310|5306|5310|5306|5312.5|5308.5|5308|5304|326
1750737000000|2025-06-24 03:50:00|5309|5305|5307|5303|5310|5306|5306.5|5302.5|438
1750737300000|2025-06-24 03:55:00|5306|5302|5306.5|5302.5|5310|5306|5306|5302|536
1750737600000|2025-06-24 04:00:00|5310|5301|5309.7|5300.7|5310|5301|5309.3|5300.3|0
1750737900000|2025-06-24 04:05:00|5309.8|5300.8|5310|5301|5310.2|5301.2|5308.9|5299.9|0
1750738200000|2025-06-24 04:10:00|5309.9|5300.9|5306.8|5297.8|5310|5301|5306.8|5297.8|0
1750738500000|2025-06-24 04:15:00|5307.1|5298.1|5307.9|5298.9|5308.1|5299.1|5305.6|5296.6|0
1750738800000|2025-06-24 04:20:00|5307.8|5298.8|5308.1|5299.1|5308.4|5299.4|5307.3|5298.3|0
1750739100000|2025-06-24 04:25:00|5308.2|5299.2|5308.6|5299.6|5309.4|5300.4|5308.2|5299.2|0
1750739400000|2025-06-24 04:30:00|5308.5|5299.5|5308.9|5299.9|5309.2|5300.2|5308.3|5299.3|0
1750739700000|2025-06-24 04:35:00|5308.8|5299.8|5309.2|5300.2|5309.5|5300.5|5308.8|5299.8|0
1750740000000|2025-06-24 04:40:00|5309.3|5300.3|5309.6|5300.6|5310.1|5301.1|5309.3|5300.3|0
1750740300000|2025-06-24 04:45:00|5309.3|5300.3|5309.8|5300.8|5309.9|5300.9|5308.9|5299.9|0
1750740600000|2025-06-24 04:50:00|5309.6|5300.6|5310|5301|5310|5301|5309.3|5300.3|0
1750740900000|2025-06-24 04:55:00|5309.9|5300.9|5309.8|5300.8|5310.2|5301.2|5309.8|5300.8|3
1750741200000|2025-06-24 05:00:00|5307|5303|5318|5314|5318|5314|5305|5301|1478
1750741500000|2025-06-24 05:05:00|5317.5|5313.5|5325|5321|5328.5|5324.5|5313.5|5309.5|930
1750741800000|2025-06-24 05:10:00|5324.5|5320.5|5326|5322|5328|5324|5321|5317|4278
1750742100000|2025-06-24 05:15:00|5326.5|5322.5|5315|5311|5327|5323|5312|5308|2155
1750742400000|2025-06-24 05:20:00|5316|5312|5305.5|5301.5|5316|5312|5301|5297|1026
1750742700000|2025-06-24 05:25:00|5306|5302|5301.5|5297.5|5307|5303|5301|5297|637
1750743000000|2025-06-24 05:30:00|5302|5298|5302|5298|5309|5305|5301|5297|1700
1750743300000|2025-06-24 05:35:00|5303|5299|5297|5293|5304|5300|5296.5|5292.5|2723
1750743600000|2025-06-24 05:40:00|5296.5|5292.5|5294|5290|5297|5293|5291|5287|1127
1750743900000|2025-06-24 05:45:00|5295|5291|5292|5288|5297|5293|5288|5284|1221
1750744200000|2025-06-24 05:50:00|5292.5|5288.5|5284|5280|5295|5291|5282|5278|1189
1750744500000|2025-06-24 05:55:00|5285|5281|5277|5273|5285|5281|5272|5268|1673
1750744800000|2025-06-24 06:00:00|5276.5|5272.5|5283.5|5279.5|5284|5280|5276.5|5272.5|990
1750745100000|2025-06-24 06:05:00|5284|5280|5289|5285|5290|5286|5283|5279|1404
1750745400000|2025-06-24 06:10:00|5288|5284|5290|5286|5290.5|5286.5|5287|5283|2030
1750745700000|2025-06-24 06:15:00|5291|5287|5298|5294|5299.5|5295.5|5290|5286|1262
1750746000000|2025-06-24 06:20:00|5298.5|5294.5|5304|5300|5305|5301|5298|5294|1043
1750746300000|2025-06-24 06:25:00|5304.5|5300.5|5308|5304|5309|5305|5303|5299|1259
1750746600000|2025-06-24 06:30:00|5309|5305|5311|5307|5315|5311|5308|5304|1699
1750746900000|2025-06-24 06:35:00|5310.5|5306.5|5305|5301|5312|5308|5305|5301|1088
1750747200000|2025-06-24 06:40:00|5306|5302|5308|5304|5308|5304|5302|5298|1528
1750747500000|2025-06-24 06:45:00|5308.5|5304.5|5312|5308|5315|5311|5307|5303|1029
1750747800000|2025-06-24 06:50:00|5312.5|5308.5|5314|5310|5315|5311|5311.5|5307.5|781
1750748100000|2025-06-24 06:55:00|5315|5311|5313|5309|5316|5312|5313|5309|796
1750748400000|2025-06-24 07:00:00|5314|5310|5318|5314|5319.5|5315.5|5312|5308|845
1750748700000|2025-06-24 07:05:00|5319|5315|5313|5309|5320|5316|5312|5308|4129
1750749000000|2025-06-24 07:10:00|5313.5|5309.5|5305|5301|5314|5310|5304|5300|691
1750749300000|2025-06-24 07:15:00|5306|5302|5312.5|5308.5|5314|5310|5305|5301|743
1750749600000|2025-06-24 07:20:00|5312|5308|5314|5310|5316|5312|5311|5307|638
1750749900000|2025-06-24 07:25:00|5315|5311|5310|5306|5317|5313|5310|5306|481
1750750200000|2025-06-24 07:30:00|5310.5|5306.5|5305|5301|5311|5307|5302|5298|1619
1750750500000|2025-06-24 07:35:00|5304|5300|5306|5302|5307|5303|5302|5298|1548
1750750800000|2025-06-24 07:40:00|5305.5|5301.5|5302|5298|5307|5303|5301|5297|962
1750751100000|2025-06-24 07:45:00|5301|5297|5299|5295|5302|5298|5299|5295|1358
1750751400000|2025-06-24 07:50:00|5298.5|5294.5|5296|5292|5301|5297|5293|5289|2373
1750751700000|2025-06-24 07:55:00|5295|5291|5298|5294|5298|5294|5294|5290|2113
1750752000000|2025-06-24 08:00:00|5297|5293|5294|5290|5300|5296|5292|5288|2301
1750752300000|2025-06-24 08:05:00|5293.5|5289.5|5295|5291|5295|5291|5290|5286|2053
1750752600000|2025-06-24 08:10:00|5296|5292|5288|5284|5296|5292|5288|5284|1880
1750752900000|2025-06-24 08:15:00|5289|5285|5292|5288|5292|5288|5288|5284|5603
1750753200000|2025-06-24 08:20:00|5291.5|5287.5|5287.5|5283.5|5293|5289|5287|5283|1157
1750753500000|2025-06-24 08:25:00|5287|5283|5291|5287|5294|5290|5285|5281|4592
1750753800000|2025-06-24 08:30:00|5293.8|5284.8|5289.7|5280.7|5293.8|5284.8|5288.8|5279.8|0
1750754100000|2025-06-24 08:35:00|5289.6|5280.6|5289.5|5280.5|5290.3|5281.3|5288.5|5279.5|0
1750754400000|2025-06-24 08:40:00|5289.6|5280.6|5289.9|5280.9|5290|5281|5288|5279|0
1750754700000|2025-06-24 08:45:00|5289.8|5280.8|5290.3|5281.3|5291.4|5282.4|5289.3|5280.3|0
1750755000000|2025-06-24 08:50:00|5290.1|5281.1|5289.9|5280.9|5291.2|5282.2|5289.4|5280.4|0
1750755300000|2025-06-24 08:55:00|5289.8|5280.8|5290.4|5281.4|5290.6|5281.6|5289.1|5280.1|0
1750755600000|2025-06-24 09:00:00|5290.3|5281.3|5290.9|5281.9|5292.2|5283.2|5290.2|5281.2|0
1750755900000|2025-06-24 09:05:00|5291|5282|5291.8|5282.8|5292|5283|5290.1|5281.1|0
1750756200000|2025-06-24 09:10:00|5291.7|5282.7|5290.7|5281.7|5291.8|5282.8|5289.8|5280.8|0
1750756500000|2025-06-24 09:15:00|5290.8|5281.8|5299.5|5291.5|5300.5|5293.5|5290.8|5281.8|181
1750756800000|2025-06-24 09:20:00|5298.5|5292.5|5301.5|5293.5|5301.5|5294.5|5296.5|5289.5|121
1750757100000|2025-06-24 09:25:00|5303.5|5294.5|5304.5|5296.5|5306.5|5299.5|5302.5|5294.5|58
1750757400000|2025-06-24 09:30:00|5303.5|5295.5|5303.5|5296.5|5305.5|5297.5|5303.5|5295.5|22
1750757700000|2025-06-24 09:35:00|5304.5|5297.5|5304.5|5297.5|5306.5|5299.5|5304.5|5296.5|944
1750758000000|2025-06-24 09:40:00|5303.5|5296.5|5302.5|5295.5|5304.5|5296.5|5301.5|5294.5|24
1750758300000|2025-06-24 09:45:00|5301.5|5294.5|5299.5|5292.5|5302.5|5294.5|5298.5|5291.5|23
1750758600000|2025-06-24 09:50:00|5298.5|5291.5|5297.5|5290.5|5299.5|5292.5|5296.5|5289.5|24
1750758900000|2025-06-24 09:55:00|5296.5|5289.5|5293.5|5286.5|5296.5|5290.5|5293.5|5285.5|16
1750759200000|2025-06-24 10:00:00|5292.5|5285.5|5289.5|5282.5|5293.5|5286.5|5289.5|5282.5|42
1750759500000|2025-06-24 10:05:00|5290.5|5283.5|5289.5|5282.5|5290.5|5283.5|5286.5|5279.5|62
1750759800000|2025-06-24 10:10:00|5288.5|5281.5|5291.5|5284.5|5291.5|5284.5|5288.5|5281.5|11
1750760100000|2025-06-24 10:15:00|5290.5|5283.5|5289.5|5281.5|5292.5|5284.5|5288.5|5281.5|13
1750760400000|2025-06-24 10:20:00|5290.5|5282.5|5290.5|5282.5|5291.5|5284.5|5289.5|5281.5|8
1750760700000|2025-06-24 10:25:00|5289.5|5283.5|5289.5|5282.5|5290.5|5283.5|5289.5|5282.5|4
1750761000000|2025-06-24 10:30:00|5290.5|5283.5|5290.5|5283.5|5290.5|5283.5|5288.5|5281.5|16
1750761300000|2025-06-24 10:35:00|5289.5|5282.5|5285.5|5278.5|5289.5|5282.5|5285.5|5278.5|31
1750761600000|2025-06-24 10:40:00|5286.5|5279.5|5288.5|5281.5|5288.5|5281.5|5285.5|5278.5|20
1750761900000|2025-06-24 10:45:00|5287.5|5280.5|5286.5|5279.5|5287.5|5280.5|5285.5|5278.5|34
1750762200000|2025-06-24 10:50:00|5287.5|5280.5|5288.5|5280.5|5288.5|5280.5|5285.5|5278.5|905
1750762500000|2025-06-24 10:55:00|5289.5|5281.5|5286.5|5279.5|5289.5|5282.5|5286.5|5278.5|17
1750762800000|2025-06-24 11:00:00|5285.5|5278.5|5285.5|5278.5|5287.5|5280.5|5284.5|5277.5|19
1750763100000|2025-06-24 11:05:00|5286.5|5279.5|5285.5|5278.5|5286.5|5279.5|5284.5|5277.5|9
1750763400000|2025-06-24 11:10:00|5284.5|5277.5|5286.5|5278.5|5286.5|5279.5|5283.5|5276.5|10
1750763700000|2025-06-24 11:15:00|5287.5|5279.5|5285.5|5278.5|5288.5|5281.5|5285.5|5278.5|7
1750764000000|2025-06-24 11:20:00|5284.5|5277.5|5284.5|5277.5|5285.5|5278.5|5283.5|5276.5|20
1750764300000|2025-06-24 11:25:00|5285.5|5278.5|5287.5|5280.5|5289.5|5281.5|5284.5|5277.5|10
1750764600000|2025-06-24 11:30:00|5286.5|5279.5|5285.5|5278.5|5287.5|5280.5|5284.5|5277.5|29
1750764900000|2025-06-24 11:35:00|5286.5|5277.5|5284.5|5277.5|5286.5|5279.5|5283.5|5276.5|13
1750765200000|2025-06-24 11:40:00|5283.5|5276.5|5283.5|5276.5|5283.5|5277.5|5283.5|5276.5|6
1750765500000|2025-06-24 11:45:00|5284.5|5277.5|5286.5|5278.5|5286.5|5278.5|5284.5|5277.5|5
1750765800000|2025-06-24 11:50:00|5285.5|5277.5|5284.5|5277.5|5285.5|5278.5|5283.5|5276.5|7
1750766100000|2025-06-24 11:55:00|5285.5|5278.5|5287.5|5280.5|5287.5|5280.5|5284.5|5277.5|10
1750766400000|2025-06-24 12:00:00|5286.5|5279.5|5291.5|5284.5|5293.5|5285.5|5286.5|5279.5|16
1750766700000|2025-06-24 12:05:00|5292.5|5285.5|5291.5|5283.5|5293.5|5285.5|5290.5|5283.5|14
1750767000000|2025-06-24 12:10:00|5290.5|5282.5|5285.5|5278.5|5291.5|5283.5|5285.5|5278.5|11
1750767300000|2025-06-24 12:15:00|5286.5|5279.5|5285.5|5277.5|5286.5|5279.5|5283.5|5276.5|5
1750767600000|2025-06-24 12:20:00|5284.5|5278.5|5284.5|5277.5|5285.5|5278.5|5284.5|5277.5|6
1750767900000|2025-06-24 12:25:00|5285.5|5278.5|5286.5|5279.5|5286.5|5279.5|5283.5|5276.5|9
1750768200000|2025-06-24 12:30:00|5285.5|5278.5|5289.5|5281.5|5290.5|5282.5|5280.5|5273.5|27
1750768500000|2025-06-24 12:35:00|5288.5|5282.5|5292.5|5285.5|5292.5|5285.5|5288.5|5281.5|7
1750768800000|2025-06-24 12:40:00|5291.5|5284.5|5290.5|5283.5|5292.5|5285.5|5289.5|5281.5|7
1750769100000|2025-06-24 12:45:00|5291.5|5284.5|5286.5|5279.5|5291.5|5284.5|5286.5|5278.5|29
1750769400000|2025-06-24 12:50:00|5287.5|5280.5|5290.5|5283.5|5290.5|5283.5|5286.5|5279.5|6
1750769700000|2025-06-24 12:55:00|5289.5|5282.5|5290|5284|5291.5|5284.5|5288.5|5281.5|7
1750770000000|2025-06-24 13:00:00|5289.5|5283.5|5291|5285|5291|5285|5289|5283|5
1750770300000|2025-06-24 13:05:00|5291.5|5285.5|5291|5285|5293|5287|5288|5282|6
1750770600000|2025-06-24 13:10:00|5291.5|5285.5|5290|5284|5292|5286|5286.5|5280.5|143
1750770900000|2025-06-24 13:15:00|5290.5|5284.5|5291|5285|5298|5292|5288|5282|196
1750771200000|2025-06-24 13:20:00|5291.5|5285.5|5288.5|5282.5|5291.5|5285.5|5288.5|5282.5|51
1750771500000|2025-06-24 13:25:00|5288|5282|5286.5|5280.5|5289.5|5283.5|5286|5280|56
1750771800000|2025-06-24 13:30:00|5287|5281|5275|5269|5293|5287|5275|5269|374
1750772100000|2025-06-24 13:35:00|5275.5|5269.5|5286|5280|5287|5281|5275.5|5269.5|94
1750772400000|2025-06-24 13:40:00|5285.5|5279.5|5284|5278|5291|5285|5283.5|5277.5|94
1750772700000|2025-06-24 13:45:00|5283.5|5277.5|5282|5276|5287|5281|5281.5|5275.5|332
1750773000000|2025-06-24 13:50:00|5281.5|5275.5|5286.5|5280.5|5287|5281|5280|5274|34
1750773300000|2025-06-24 13:55:00|5287|5281|5291.5|5285.5|5291.5|5285.5|5285.5|5279.5|52
1750773600000|2025-06-24 14:00:00|5289|5283|5300|5294|5300|5294|5288.5|5282.5|132
1750773900000|2025-06-24 14:05:00|5300.5|5294.5|5301.5|5295.5|5303|5297|5297.5|5291.5|155
1750774200000|2025-06-24 14:10:00|5301|5295|5300|5294|5303|5297|5298|5292|43
1750774500000|2025-06-24 14:15:00|5300.5|5294.5|5309|5303|5309|5303|5300|5294|62
1750774800000|2025-06-24 14:20:00|5308.5|5302.5|5315|5309|5315|5309|5308.5|5302.5|74
1750775100000|2025-06-24 14:25:00|5314.5|5308.5|5312|5306|5317|5311|5310.5|5304.5|140
1750775400000|2025-06-24 14:30:00|5311.5|5305.5|5313.5|5307.5|5316|5310|5311|5305|39
1750775700000|2025-06-24 14:35:00|5314|5308|5315|5309|5316.5|5310.5|5313|5307|38
1750776000000|2025-06-24 14:40:00|5314.5|5308.5|5324.5|5318.5|5325|5319|5314.5|5308.5|59
1750776300000|2025-06-24 14:45:00|5324|5318|5319.5|5313.5|5325|5319|5319|5313|54
1750776600000|2025-06-24 14:50:00|5319|5313|5324|5318|5324.5|5318.5|5319|5313|29
1750776900000|2025-06-24 14:55:00|5324.5|5318.5|5323|5317|5324.5|5318.5|5318|5312|81
1750777200000|2025-06-24 15:00:00|5322|5316|5328|5322|5330|5324|5322|5316|48
1750777500000|2025-06-24 15:05:00|5327.5|5321.5|5332.5|5326.5|5334|5328|5327|5321|164
1750777800000|2025-06-24 15:10:00|5332|5326|5331|5325|5334|5328|5331|5325|59
1750778100000|2025-06-24 15:15:00|5331.5|5325.5|5336|5330|5336|5330|5331|5325|74
1750778400000|2025-06-24 15:20:00|5335.5|5329.5|5335|5329|5337|5331|5334|5328|96
1750778700000|2025-06-24 15:25:00|5335.5|5329.5|5336|5330|5336|5330|5331|5325|91
1750779000000|2025-06-24 15:30:00|5335.5|5329.5|5332|5326|5337|5331|5330.5|5324.5|91
1750779300000|2025-06-24 15:35:00|5331|5325|5340|5334|5341|5335|5330.5|5324.5|140
1750779600000|2025-06-24 15:40:00|5340.5|5334.5|5337|5331|5342|5336|5337|5331|478
1750779900000|2025-06-24 15:45:00|5337.5|5331.5|5337|5331|5338|5332|5335|5329|108
1750780200000|2025-06-24 15:50:00|5337.5|5331.5|5339.5|5333.5|5340|5334|5337|5331|130
1750780500000|2025-06-24 15:55:00|5339|5333|5341|5335|5342.5|5336.5|5339|5333|165
1750780800000|2025-06-24 16:00:00|5340.5|5334.5|5341|5335|5342|5336|5339|5333|110
1750781100000|2025-06-24 16:05:00|5340.5|5334.5|5342|5336|5342.5|5336.5|5337|5331|110
1750781400000|2025-06-24 16:10:00|5341|5335|5345|5339|5345|5339|5340|5334|67
1750781700000|2025-06-24 16:15:00|5344.5|5338.5|5348|5342|5348|5342|5344|5338|43
1750782000000|2025-06-24 16:20:00|5347.5|5341.5|5350|5344|5351|5345|5347|5341|52
1750782300000|2025-06-24 16:25:00|5349|5343|5351|5345|5351|5345|5348|5342|59
1750782600000|2025-06-24 16:30:00|5350.5|5344.5|5352|5346|5353|5347|5350.5|5344.5|51
1750782900000|2025-06-24 16:35:00|5351|5345|5353|5347|5354|5348|5351|5345|59
1750783200000|2025-06-24 16:40:00|5352.5|5346.5|5353|5347|5353.5|5347.5|5351.5|5345.5|33
1750783500000|2025-06-24 16:45:00|5352|5346|5354|5348|5355|5349|5352|5346|49
1750783800000|2025-06-24 16:50:00|5353.5|5347.5|5353|5347|5355.5|5349.5|5352.5|5346.5|53
1750784100000|2025-06-24 16:55:00|5352.5|5346.5|5355|5349|5355|5349|5352.5|5346.5|62
1750784400000|2025-06-24 17:00:00|5355.5|5349.5|5355|5349|5356|5350|5354|5348|36
1750784700000|2025-06-24 17:05:00|5355.5|5349.5|5354|5348|5355.5|5349.5|5353|5347|27
1750785000000|2025-06-24 17:10:00|5354.5|5348.5|5353|5347|5355|5349|5353|5347|19
1750785300000|2025-06-24 17:15:00|5353.5|5347.5|5352|5346|5354|5348|5352|5346|27
1750785600000|2025-06-24 17:20:00|5351.5|5345.5|5350|5344|5351.5|5345.5|5349|5343|99
1750785900000|2025-06-24 17:25:00|5350.5|5344.5|5348.5|5342.5|5353|5347|5348.5|5342.5|76
1750786200000|2025-06-24 17:30:00|5349|5343|5349|5343|5351|5345|5348|5342|91
1750786500000|2025-06-24 17:35:00|5349.5|5343.5|5351|5345|5352|5346|5349.5|5343.5|13
1750786800000|2025-06-24 17:40:00|5351.5|5345.5|5353|5347|5353.5|5347.5|5351|5345|23
1750787100000|2025-06-24 17:45:00|5354|5348|5356.5|5350.5|5357|5351|5353|5347|38
1750787400000|2025-06-24 17:50:00|5356|5350|5355|5349|5357|5351|5354.5|5348.5|84
1750787700000|2025-06-24 17:55:00|5354.5|5348.5|5353|5347|5355|5349|5352.5|5346.5|68
1750788000000|2025-06-24 18:00:00|5354|5348|5352.5|5346.5|5354|5348|5351|5345|55
1750788300000|2025-06-24 18:05:00|5353|5347|5356|5350|5356|5350|5352|5346|17
1750788600000|2025-06-24 18:10:00|5355.5|5349.5|5356.5|5350.5|5358|5352|5353|5347|84
1750788900000|2025-06-24 18:15:00|5356|5350|5354|5348|5357|5351|5353.5|5347.5|41
1750789200000|2025-06-24 18:20:00|5353.5|5347.5|5354|5348|5355|5349|5353|5347|86
1750789500000|2025-06-24 18:25:00|5354.5|5348.5|5353|5347|5355|5349|5352.5|5346.5|25
1750789800000|2025-06-24 18:30:00|5353.5|5347.5|5353.5|5347.5|5354.5|5348.5|5352.5|5346.5|24
1750790100000|2025-06-24 18:35:00|5353|5347|5353|5347|5355|5349|5353|5347|18
1750790400000|2025-06-24 18:40:00|5352|5346|5353|5347|5353|5347|5351.5|5345.5|18
1750790700000|2025-06-24 18:45:00|5354|5348|5356|5350|5357|5351|5354|5348|73
1750791000000|2025-06-24 18:50:00|5355.5|5349.5|5355.5|5349.5|5357|5351|5355|5349|35
1750791300000|2025-06-24 18:55:00|5356|5350|5359.3|5350.3|5359.3|5352|5353|5347|106
1750791600000|2025-06-24 19:00:00|5359.4|5350.4|5361.6|5352.6|5361.6|5352.6|5358.7|5349.7|0
1750791900000|2025-06-24 19:05:00|5360.9|5351.9|5363|5354|5363|5354|5360.2|5351.2|0
1750792200000|2025-06-24 19:10:00|5362.9|5353.9|5362.3|5353.3|5362.9|5353.9|5361.4|5352.4|0
1750792500000|2025-06-24 19:15:00|5361.7|5352.7|5362.9|5353.9|5363.6|5354.6|5361.7|5352.7|0
1750792800000|2025-06-24 19:20:00|5363|5354|5365.6|5356.6|5365.7|5356.7|5362.9|5353.9|0
1750793100000|2025-06-24 19:25:00|5365.7|5356.7|5365.5|5356.5|5366.3|5357.3|5365.4|5356.4|0
1750793400000|2025-06-24 19:30:00|5365.4|5356.4|5366.3|5357.3|5367.7|5358.7|5365.3|5356.3|0
1750793700000|2025-06-24 19:35:00|5366.2|5357.2|5367|5358|5367.6|5358.6|5366.2|5357.2|0
1750794000000|2025-06-24 19:40:00|5366.9|5357.9|5367|5358|5367.1|5358.1|5365.6|5356.6|0
1750794300000|2025-06-24 19:45:00|5366.9|5357.9|5367|5358|5367.8|5358.8|5366.3|5357.3|0
1750794600000|2025-06-24 19:50:00|5366.9|5357.9|5362.1|5353.1|5367.6|5358.6|5361.2|5352.2|0
1750794900000|2025-06-24 19:55:00|5361.8|5352.8|5362.4|5353.4|5366.1|5357.1|5361.3|5352.3|0
1750795200000|2025-06-24 20:00:00|5362.6|5353.6|5362.8|5353.8|5363.5|5354.5|5361.7|5352.7|0
1750795500000|2025-06-24 20:05:00|5362.5|5353.5|5362.6|5353.6|5363|5354|5361.7|5352.7|0
1750795800000|2025-06-24 20:10:00|5362.4|5353.4|5362.2|5353.2|5363|5354|5361.5|5352.5|0
1750796100000|2025-06-24 20:15:00|5362.1|5353.1|5361.5|5352.5|5362.2|5353.2|5361|5352|0
1750796400000|2025-06-24 20:20:00|5361.7|5352.7|5361.9|5352.9|5362.6|5353.6|5361.5|5352.5|0
1750796700000|2025-06-24 20:25:00|5361.7|5352.7|5362.1|5353.1|5362.6|5353.6|5361.7|5352.7|0
1750797000000|2025-06-24 20:30:00|5361.9|5352.9|5362.2|5353.2|5362.4|5353.4|5361.9|5352.9|0
1750797300000|2025-06-24 20:35:00|5362.1|5353.1|5362.2|5353.2|5362.6|5353.6|5361.9|5352.9|0
1750797600000|2025-06-24 20:40:00|5362.4|5353.4|5362.2|5353.2|5362.6|5353.6|5361.9|5352.9|0
1750797900000|2025-06-24 20:45:00|5362.1|5353.1|5363.3|5354.3|5363.9|5354.9|5362.1|5353.1|0
1750798200000|2025-06-24 20:50:00|5363.2|5354.2|5362.4|5353.4|5363.3|5354.3|5362.2|5353.2|0
1750798500000|2025-06-24 20:55:00|5362.6|5353.6|5361.9|5352.9|5362.8|5353.8|5361.9|5352.9|0
1750798800000|2025-06-24 21:00:00|5362.2|5353.2|5362.6|5353.6|5362.8|5353.8|5361.9|5352.9|0
1750799100000|2025-06-24 21:05:00|5362.7|5353.7|5364.4|5355.4|5364.4|5355.4|5362.7|5353.7|0
1750799400000|2025-06-24 21:10:00|5364.5|5355.5|5363.6|5354.6|5364.5|5355.5|5363.4|5354.4|0
1750799700000|2025-06-24 21:15:00|5363.5|5354.5|5363.7|5354.7|5363.7|5354.7|5363.3|5354.3|0
1750800000000|2025-06-24 21:20:00|5363.8|5354.8|5363.7|5354.7|5363.9|5354.9|5363.7|5354.7|0
1750800300000|2025-06-24 21:25:00|5363.4|5354.4|5362.9|5353.9|5363.4|5354.4|5362.9|5353.9|0
1750800600000|2025-06-24 21:30:00|5362.8|5353.8|5362.8|5353.8|5363|5354|5362.6|5353.6|0
1750800900000|2025-06-24 21:35:00|5362.6|5353.6|5361.5|5352.5|5362.6|5353.6|5361|5352|0
1750801200000|2025-06-24 21:40:00|5361.6|5352.6|5361.9|5352.9|5362.4|5353.4|5361.6|5352.6|0
1750801500000|2025-06-24 21:45:00|5362|5353|5362.3|5353.3|5362.3|5353.3|5362|5353|0
1750801800000|2025-06-24 21:50:00|5362.4|5353.4|5362.2|5353.2|5362.4|5353.4|5362.1|5353.1|0
1750802100000|2025-06-24 21:55:00|5362.3|5353.3|5362.1|5353.1|5362.4|5353.4|5362.1|5353.1|0
1750802400000|2025-06-24 22:00:00|5361.6|5352.6|5359.1|5350.1|5361.9|5352.9|5358.5|5349.5|0
1750802700000|2025-06-24 22:05:00|5359.5|5350.5|5359.9|5350.9|5360.1|5351.1|5358.6|5349.6|0
1750803000000|2025-06-24 22:10:00|5360.1|5351.1|5360.1|5351.1|5360.6|5351.6|5359.6|5350.6|0
1750803300000|2025-06-24 22:15:00|5360|5351|5359.7|5350.7|5360.3|5351.3|5358.6|5349.6|0
1750803600000|2025-06-24 22:20:00|5359.6|5350.6|5359.7|5350.7|5361.2|5352.2|5359.4|5350.4|0
1750803900000|2025-06-24 22:25:00|5359.9|5350.9|5361|5352|5361|5352|5359.7|5350.7|0
1750804200000|2025-06-24 22:30:00|5361.1|5352.1|5360.3|5351.3|5361.2|5352.2|5359.7|5350.7|0
1750804500000|2025-06-24 22:35:00|5360.2|5351.2|5358.9|5349.9|5360.4|5351.4|5358.9|5349.9|0
1750804800000|2025-06-24 22:40:00|5359|5350|5360.4|5351.4|5360.9|5351.9|5358.9|5349.9|0
1750805100000|2025-06-24 22:45:00|5360.5|5351.5|5360.8|5351.8|5361|5352|5360.3|5351.3|0
1750805400000|2025-06-24 22:50:00|5360.7|5351.7|5360.3|5351.3|5361|5352|5359.7|5350.7|0
1750805700000|2025-06-24 22:55:00|5360.2|5351.2|5360.1|5351.1|5360.3|5351.3|5360|5351|0
1750806000000|2025-06-24 23:00:00|5360.2|5351.2|5360.6|5351.6|5362.4|5353.4|5360.2|5351.2|0
1750806300000|2025-06-24 23:05:00|5360.3|5351.3|5360.4|5351.4|5360.7|5351.7|5359.8|5350.8|0
1750806600000|2025-06-24 23:10:00|5360.3|5351.3|5360.1|5351.1|5360.8|5351.8|5359.9|5350.9|0
1750806900000|2025-06-24 23:15:00|5360.2|5351.2|5359|5350|5360.3|5351.3|5358.6|5349.6|0
1750807200000|2025-06-24 23:20:00|5359.1|5350.1|5360.1|5351.1|5360.3|5351.3|5359.1|5350.1|0
1750807500000|2025-06-24 23:25:00|5360.2|5351.2|5360.4|5351.4|5360.8|5351.8|5360.1|5351.1|0
1750807800000|2025-06-24 23:30:00|5360.3|5351.3|5359.7|5350.7|5360.4|5351.4|5359.6|5350.6|0
1750808100000|2025-06-24 23:35:00|5359.8|5350.8|5360.4|5351.4|5360.6|5351.6|5359.7|5350.7|0
1750808400000|2025-06-24 23:40:00|5360.3|5351.3|5361|5352|5361|5352|5360.1|5351.1|0
1750808700000|2025-06-24 23:45:00|5360.9|5351.9|5360.8|5351.8|5361.3|5352.3|5360.6|5351.6|0
1750809000000|2025-06-24 23:50:00|5360.7|5351.7|5360.5|5351.5|5361.3|5352.3|5360.4|5351.4|0
1750809300000|2025-06-24 23:55:00|5360.6|5351.6|5363.9|5354.9|5364.8|5355.8|5360.6|5351.6|0
1750809600000|2025-06-25 00:00:00|5364.2|5355.2|5362.8|5353.8|5364.4|5355.4|5362.7|5353.7|0
1750809900000|2025-06-25 00:05:00|5362.7|5353.7|5364.6|5355.6|5365.1|5356.1|5362.6|5353.6|0
1750810200000|2025-06-25 00:10:00|5364.7|5355.7|5364.8|5355.8|5365.1|5356.1|5363.6|5354.6|0
1750810500000|2025-06-25 00:15:00|5364.9|5355.9|5365|5356|5365.7|5356.7|5364.3|5355.3|0
1750810800000|2025-06-25 00:20:00|5365.1|5356.1|5364.3|5355.3|5365.1|5356.1|5364.2|5355.2|0
1750811100000|2025-06-25 00:25:00|5364.4|5355.4|5365.3|5356.3|5365.5|5356.5|5363.9|5354.9|0
1750811400000|2025-06-25 00:30:00|5365.4|5356.4|5364.2|5355.2|5365.6|5356.6|5364.1|5355.1|0
1750811700000|2025-06-25 00:35:00|5364|5355|5362.3|5353.3|5364|5355|5362.3|5353.3|0
1750812000000|2025-06-25 00:40:00|5362.4|5353.4|5362|5353|5363.4|5354.4|5361.4|5352.4|0
1750812300000|2025-06-25 00:45:00|5362.1|5353.1|5359.5|5350.5|5362.3|5353.3|5359.2|5350.2|0
1750812600000|2025-06-25 00:50:00|5359.3|5350.3|5360.6|5351.6|5360.6|5351.6|5359.3|5350.3|0
1750812900000|2025-06-25 00:55:00|5360.5|5351.5|5360.7|5351.7|5360.9|5351.9|5360|5351|0
1750813200000|2025-06-25 01:00:00|5360.4|5351.4|5359.5|5350.5|5360.5|5351.5|5359.5|5350.5|0
1750813500000|2025-06-25 01:05:00|5359.6|5350.6|5358.6|5349.6|5359.7|5350.7|5358.1|5349.1|0
1750813800000|2025-06-25 01:10:00|5358.7|5349.7|5349.9|5340.9|5358.8|5349.8|5349.1|5340.1|0
1750814100000|2025-06-25 01:15:00|5349.7|5340.7|5351.1|5347.1|5362.1|5358.1|5343.1|5339.1|1048
1750814400000|2025-06-25 01:20:00|5351.6|5347.6|5348.1|5344.1|5360.6|5356.6|5346.6|5342.6|2790
1750814700000|2025-06-25 01:25:00|5348.6|5344.6|5344.1|5340.1|5354.6|5350.6|5342.1|5338.1|6475
1750815000000|2025-06-25 01:30:00|5341.6|5337.6|5356.6|5352.6|5357.1|5353.1|5338.1|5334.1|7124
1750815300000|2025-06-25 01:35:00|5356.1|5352.1|5353.1|5349.1|5366.1|5362.1|5347.6|5343.6|2725
1750815600000|2025-06-25 01:40:00|5352.1|5348.1|5352.1|5348.1|5353.1|5349.1|5342.1|5338.1|2727
1750815900000|2025-06-25 01:45:00|5353.1|5349.1|5376.6|5372.6|5377.1|5373.1|5352.1|5348.1|2422
1750816200000|2025-06-25 01:50:00|5377.1|5373.1|5364.6|5360.6|5379.6|5375.6|5363.1|5359.1|2099
1750816500000|2025-06-25 01:55:00|5365.1|5361.1|5367.1|5363.1|5375.1|5371.1|5363.1|5359.1|1260
1750816800000|2025-06-25 02:00:00|5367.6|5363.6|5366.1|5362.1|5370.1|5366.1|5359.1|5355.1|5274
1750817100000|2025-06-25 02:05:00|5366.6|5362.6|5359.1|5355.1|5366.6|5362.6|5348.1|5344.1|1647
1750817400000|2025-06-25 02:10:00|5358.6|5354.6|5349.1|5345.1|5359.1|5355.1|5346.1|5342.1|1808
1750817700000|2025-06-25 02:15:00|5350.1|5346.1|5343.1|5339.1|5352.1|5348.1|5343.1|5339.1|2040
1750818000000|2025-06-25 02:20:00|5342.1|5338.1|5334.6|5330.6|5345.1|5341.1|5332.1|5328.1|1982
1750818300000|2025-06-25 02:25:00|5335.1|5331.1|5329.6|5325.6|5336.6|5332.6|5325.1|5321.1|1672
1750818600000|2025-06-25 02:30:00|5329.1|5325.1|5344.1|5340.1|5345.1|5341.1|5328.1|5324.1|3494
1750818900000|2025-06-25 02:35:00|5343.6|5339.6|5339.1|5335.1|5345.1|5341.1|5335.6|5331.6|2274
1750819200000|2025-06-25 02:40:00|5338.6|5334.6|5336.1|5332.1|5339.1|5335.1|5326.1|5322.1|1203
1750819500000|2025-06-25 02:45:00|5337.1|5333.1|5336.1|5332.1|5340.1|5336.1|5333.1|5329.1|770
1750819800000|2025-06-25 02:50:00|5337.1|5333.1|5344.1|5340.1|5345.6|5341.6|5335.1|5331.1|831
1750820100000|2025-06-25 02:55:00|5345.1|5341.1|5346.1|5342.1|5349.1|5345.1|5343.6|5339.6|1118
1750820400000|2025-06-25 03:00:00|5345.1|5341.1|5345.1|5341.1|5346.1|5342.1|5336.1|5332.1|1287
1750820700000|2025-06-25 03:05:00|5346.1|5342.1|5343.1|5339.1|5346.1|5342.1|5332.1|5328.1|625
1750821000000|2025-06-25 03:10:00|5343.6|5339.6|5345.1|5341.1|5348.1|5344.1|5343.1|5339.1|581
1750821300000|2025-06-25 03:15:00|5344.1|5340.1|5349.6|5345.6|5351.1|5347.1|5342.1|5338.1|694
1750821600000|2025-06-25 03:20:00|5349.1|5345.1|5350.1|5346.1|5352.1|5348.1|5347.1|5343.1|758
1750821900000|2025-06-25 03:25:00|5350.6|5346.6|5355.1|5351.1|5357.1|5353.1|5350.1|5346.1|1088
1750822200000|2025-06-25 03:30:00|5354.6|5350.6|5343.6|5339.6|5355.1|5351.1|5343.1|5339.1|1202
1750822500000|2025-06-25 03:35:00|5343.1|5339.1|5341.1|5337.1|5344.1|5340.1|5338.1|5334.1|388
1750822800000|2025-06-25 03:40:00|5340.1|5336.1|5344.1|5340.1|5345.1|5341.1|5340.1|5336.1|942
1750823100000|2025-06-25 03:45:00|5343.6|5339.6|5341.1|5337.1|5344.1|5340.1|5338.1|5334.1|474
1750823400000|2025-06-25 03:50:00|5342.1|5338.1|5342.1|5338.1|5344.1|5340.1|5340.1|5336.1|465
1750823700000|2025-06-25 03:55:00|5341.6|5337.6|5341.1|5337.1|5344.1|5340.1|5341.1|5337.1|393
1750824000000|2025-06-25 04:00:00|5344.1|5335.1|5344.4|5335.4|5344.4|5335.4|5343.9|5334.9|0
1750824300000|2025-06-25 04:05:00|5344.5|5335.5|5345|5336|5345.2|5336.2|5344.5|5335.5|0
1750824600000|2025-06-25 04:10:00|5345.1|5336.1|5345.4|5336.4|5345.6|5336.6|5345.1|5336.1|0
1750824900000|2025-06-25 04:15:00|5345.5|5336.5|5345.3|5336.3|5345.5|5336.5|5345.3|5336.3|0
1750825200000|2025-06-25 04:20:00|5345.4|5336.4|5345.5|5336.5|5345.6|5336.6|5345.3|5336.3|0
1750825500000|2025-06-25 04:25:00|5345.6|5336.6|5346.1|5337.1|5346.2|5337.2|5345.6|5336.6|0
1750825800000|2025-06-25 04:30:00|5346.3|5337.3|5346.2|5337.2|5346.3|5337.3|5346.1|5337.1|0
1750826100000|2025-06-25 04:35:00|5346.1|5337.1|5345.9|5336.9|5346.2|5337.2|5345.9|5336.9|0
1750826400000|2025-06-25 04:40:00|5346|5337|5346|5337|5346.1|5337.1|5345.9|5336.9|0
1750826700000|2025-06-25 04:45:00|5345.9|5336.9|5346.2|5337.2|5346.2|5337.2|5345.9|5336.9|0
1750827000000|2025-06-25 04:50:00|5346.3|5337.3|5346.7|5337.7|5346.9|5337.9|5346.3|5337.3|0
1750827300000|2025-06-25 04:55:00|5346.8|5337.8|5347.1|5338.1|5347.1|5338.1|5346.7|5337.7|7
1750827600000|2025-06-25 05:00:00|5343.1|5339.1|5335.1|5331.1|5346.1|5342.1|5335.1|5331.1|2218
1750827900000|2025-06-25 05:05:00|5334.6|5330.6|5343.6|5339.6|5345.1|5341.1|5330.1|5326.1|2895
1750828200000|2025-06-25 05:10:00|5343.1|5339.1|5346.1|5342.1|5347.1|5343.1|5338.1|5334.1|728
1750828500000|2025-06-25 05:15:00|5347.1|5343.1|5347.1|5343.1|5348.1|5344.1|5344.1|5340.1|1252
1750828800000|2025-06-25 05:20:00|5347.6|5343.6|5351.6|5347.6|5352.1|5348.1|5342.6|5338.6|1039
1750829100000|2025-06-25 05:25:00|5352.1|5348.1|5354.1|5350.1|5355.1|5351.1|5346.1|5342.1|979
1750829400000|2025-06-25 05:30:00|5354.6|5350.6|5345.1|5341.1|5354.6|5350.6|5339.1|5335.1|1325
1750829700000|2025-06-25 05:35:00|5345.6|5341.6|5348.6|5344.6|5351.6|5347.6|5341.1|5337.1|657
1750830000000|2025-06-25 05:40:00|5349.1|5345.1|5344.1|5340.1|5350.1|5346.1|5342.1|5338.1|6241
1750830300000|2025-06-25 05:45:00|5344.6|5340.6|5347.1|5343.1|5348.1|5344.1|5341.6|5337.6|658
1750830600000|2025-06-25 05:50:00|5347.6|5343.6|5347.6|5343.6|5353.6|5349.6|5345.1|5341.1|1592
1750830900000|2025-06-25 05:55:00|5348.1|5344.1|5355.1|5351.1|5356.1|5352.1|5348.1|5344.1|1679
1750831200000|2025-06-25 06:00:00|5356.1|5352.1|5358.6|5354.6|5363.1|5359.1|5355.1|5351.1|1422
1750831500000|2025-06-25 06:05:00|5359.1|5355.1|5363.1|5359.1|5366.1|5362.1|5354.1|5350.1|914
1750831800000|2025-06-25 06:10:00|5363.6|5359.6|5363.1|5359.1|5366.1|5362.1|5360.1|5356.1|884
1750832100000|2025-06-25 06:15:00|5362.1|5358.1|5367.1|5363.1|5368.1|5364.1|5361.6|5357.6|1331
1750832400000|2025-06-25 06:20:00|5367.6|5363.6|5378.1|5374.1|5383.1|5379.1|5367.1|5363.1|2503
1750832700000|2025-06-25 06:25:00|5377.6|5373.6|5376.6|5372.6|5381.1|5377.1|5373.1|5369.1|1017
1750833000000|2025-06-25 06:30:00|5376.1|5372.1|5368.1|5364.1|5377.1|5373.1|5367.1|5363.1|1143
1750833300000|2025-06-25 06:35:00|5367.6|5363.6|5377.1|5373.1|5378.1|5374.1|5367.1|5363.1|3306
1750833600000|2025-06-25 06:40:00|5376.6|5372.6|5373.1|5369.1|5379.1|5375.1|5372.1|5368.1|1243
1750833900000|2025-06-25 06:45:00|5372.1|5368.1|5376.1|5372.1|5379.1|5375.1|5370.1|5366.1|866
1750834200000|2025-06-25 06:50:00|5375.6|5371.6|5379.1|5375.1|5384.1|5380.1|5374.1|5370.1|1780
1750834500000|2025-06-25 06:55:00|5379.6|5375.6|5384.1|5380.1|5385.1|5381.1|5379.1|5375.1|1106
1750834800000|2025-06-25 07:00:00|5384.6|5380.6|5394.1|5390.1|5394.1|5390.1|5384.1|5380.1|1340
1750835100000|2025-06-25 07:05:00|5393.1|5389.1|5384.1|5380.1|5393.6|5389.6|5381.1|5377.1|1076
1750835400000|2025-06-25 07:10:00|5383.1|5379.1|5390.6|5386.6|5393.1|5389.1|5382.1|5378.1|625
1750835700000|2025-06-25 07:15:00|5390.1|5386.1|5384.1|5380.1|5392.1|5388.1|5383.1|5379.1|2120
1750836000000|2025-06-25 07:20:00|5384.6|5380.6|5384.6|5380.6|5387.1|5383.1|5383.1|5379.1|1293
1750836300000|2025-06-25 07:25:00|5385.1|5381.1|5383.1|5379.1|5388.1|5384.1|5383.1|5379.1|590
1750836600000|2025-06-25 07:30:00|5384.1|5380.1|5375.1|5371.1|5384.1|5380.1|5373.1|5369.1|1046
1750836900000|2025-06-25 07:35:00|5376.1|5372.1|5367.6|5363.6|5378.1|5374.1|5365.1|5361.1|984
1750837200000|2025-06-25 07:40:00|5367.1|5363.1|5363.1|5359.1|5368.1|5364.1|5363.1|5359.1|1103
1750837500000|2025-06-25 07:45:00|5362.1|5358.1|5361.6|5357.6|5364.1|5360.1|5360.1|5356.1|1128
1750837800000|2025-06-25 07:50:00|5362.1|5358.1|5353.1|5349.1|5362.1|5358.1|5351.1|5347.1|2357
1750838100000|2025-06-25 07:55:00|5352.1|5348.1|5351.1|5347.1|5354.1|5350.1|5348.1|5344.1|2464
1750838400000|2025-06-25 08:00:00|5350.1|5346.1|5358.1|5354.1|5359.1|5355.1|5350.1|5346.1|5099
1750838700000|2025-06-25 08:05:00|5358.6|5354.6|5357.1|5353.1|5359.1|5355.1|5353.1|5349.1|4991
1750839000000|2025-06-25 08:10:00|5356.1|5352.1|5355.1|5351.1|5358.1|5354.1|5353.1|5349.1|4822
1750839300000|2025-06-25 08:15:00|5355.6|5351.6|5355.1|5351.1|5359.1|5355.1|5354.6|5350.6|1028
1750839600000|2025-06-25 08:20:00|5355.6|5351.6|5356.1|5352.1|5358.1|5354.1|5355.1|5351.1|5143
1750839900000|2025-06-25 08:25:00|5356.6|5352.6|5364.1|5360.1|5365.6|5361.6|5356.1|5352.1|5562
1750840200000|2025-06-25 08:30:00|5367.1|5358.1|5367.6|5358.6|5367.7|5358.7|5364.9|5355.9|2000
1750840500000|2025-06-25 08:35:00|5367.7|5358.7|5367.6|5358.6|5367.7|5358.7|5366.6|5357.6|0
1750840800000|2025-06-25 08:40:00|5367.7|5358.7|5368.2|5359.2|5368.4|5359.4|5367.3|5358.3|0
1750841100000|2025-06-25 08:45:00|5368.1|5359.1|5368.1|5359.1|5368.6|5359.6|5367.8|5358.8|0
1750841400000|2025-06-25 08:50:00|5368.2|5359.2|5368.2|5359.2|5368.5|5359.5|5367.9|5358.9|0
1750841700000|2025-06-25 08:55:00|5368.1|5359.1|5369.6|5360.6|5369.6|5360.6|5367.9|5358.9|0
1750842000000|2025-06-25 09:00:00|5369.7|5360.7|5368.7|5359.7|5370.7|5361.7|5368.4|5359.4|0
1750842300000|2025-06-25 09:05:00|5368.6|5359.6|5369.5|5360.5|5369.9|5360.9|5368.5|5359.5|0
1750842600000|2025-06-25 09:10:00|5369.6|5360.6|5369.7|5360.7|5370.2|5361.2|5369.3|5360.3|0
1750842900000|2025-06-25 09:15:00|5370.6|5358.6|5361.6|5354.6|5370.6|5361.6|5361.6|5354.6|76
1750843200000|2025-06-25 09:20:00|5362.6|5353.6|5363.6|5355.6|5364.6|5356.6|5361.6|5353.6|44
1750843500000|2025-06-25 09:25:00|5364.6|5356.6|5359.6|5351.6|5364.6|5356.6|5358.6|5350.6|192
1750843800000|2025-06-25 09:30:00|5358.6|5350.6|5360.6|5352.6|5360.6|5352.6|5357.6|5350.6|620
1750844100000|2025-06-25 09:35:00|5359.6|5351.6|5353.6|5346.6|5360.6|5352.6|5353.6|5346.6|30
1750844400000|2025-06-25 09:40:00|5354.6|5345.6|5348.6|5341.6|5354.6|5346.6|5348.6|5341.6|46
1750844700000|2025-06-25 09:45:00|5349.6|5342.6|5349.6|5342.6|5349.6|5342.6|5348.6|5341.6|84
1750845000000|2025-06-25 09:50:00|5350.6|5343.6|5353.6|5346.6|5354.6|5346.6|5350.6|5343.6|142
1750845300000|2025-06-25 09:55:00|5354.6|5347.6|5354.6|5346.6|5355.6|5347.6|5351.6|5344.6|119
1750845600000|2025-06-25 10:00:00|5355.6|5347.6|5352.6|5344.6|5357.6|5349.6|5351.6|5344.6|106
1750845900000|2025-06-25 10:05:00|5351.6|5345.6|5346.6|5339.6|5352.6|5345.6|5346.6|5339.6|45
1750846200000|2025-06-25 10:10:00|5347.6|5338.6|5344.6|5337.6|5347.6|5339.6|5344.6|5336.6|128
1750846500000|2025-06-25 10:15:00|5345.6|5338.6|5344.6|5336.6|5346.6|5339.6|5343.6|5336.6|78
1750846800000|2025-06-25 10:20:00|5343.6|5337.6|5345.6|5337.6|5346.6|5338.6|5343.6|5336.6|33
1750847100000|2025-06-25 10:25:00|5344.6|5336.6|5346.6|5338.6|5347.6|5339.6|5343.6|5336.6|25
1750847400000|2025-06-25 10:30:00|5347.6|5339.6|5349.6|5342.6|5350.6|5343.6|5344.6|5337.6|167
1750847700000|2025-06-25 10:35:00|5348.6|5341.6|5345.6|5338.6|5349.6|5341.6|5344.6|5337.6|20
1750848000000|2025-06-25 10:40:00|5346.6|5337.6|5346.6|5338.6|5346.6|5339.6|5345.6|5337.6|12
1750848300000|2025-06-25 10:45:00|5345.6|5337.6|5346.6|5338.6|5346.6|5338.6|5344.6|5337.6|4
1750848600000|2025-06-25 10:50:00|5347.6|5339.6|5347.6|5340.6|5348.6|5340.6|5346.6|5338.6|97
1750848900000|2025-06-25 10:55:00|5348.6|5341.6|5349.6|5342.6|5349.6|5342.6|5348.6|5340.6|1
1750849200000|2025-06-25 11:00:00|5350.6|5341.6|5347.6|5340.6|5350.6|5342.6|5346.6|5339.6|23
1750849500000|2025-06-25 11:05:00|5348.6|5339.6|5347.6|5340.6|5348.6|5340.6|5345.6|5338.6|9
1750849800000|2025-06-25 11:10:00|5348.6|5339.6|5348.6|5340.6|5348.6|5341.6|5347.6|5339.6|4
1750850100000|2025-06-25 11:15:00|5349.6|5341.6|5348.6|5340.6|5349.6|5342.6|5347.6|5340.6|2
1750850400000|2025-06-25 11:20:00|5349.6|5341.6|5350.6|5343.6|5351.6|5343.6|5348.6|5341.6|2
1750850700000|2025-06-25 11:25:00|5349.6|5342.6|5352.6|5345.6|5352.6|5345.6|5349.6|5342.6|1
1750851000000|2025-06-25 11:30:00|5353.6|5344.6|5354.6|5346.6|5354.6|5347.6|5352.6|5344.6|17
1750851300000|2025-06-25 11:35:00|5353.6|5347.6|5353.6|5345.6|5354.6|5347.6|5352.6|5345.6|1
1750851600000|2025-06-25 11:40:00|5352.6|5346.6|5352.6|5345.6|5354.6|5346.6|5350.6|5343.6|97
1750851900000|2025-06-25 11:45:00|5351.6|5344.6|5353.6|5346.6|5353.6|5346.6|5351.6|5344.6|1
1750852200000|2025-06-25 11:50:00|5354.6|5347.6|5357.6|5350.6|5357.6|5350.6|5353.6|5347.6|120
1750852500000|2025-06-25 11:55:00|5358.6|5351.6|5357.6|5350.6|5361.6|5354.6|5356.6|5349.6|91
1750852800000|2025-06-25 12:00:00|5358.6|5349.6|5359.6|5351.6|5359.6|5352.6|5357.6|5349.6|11
1750853100000|2025-06-25 12:05:00|5358.6|5352.6|5360.6|5352.6|5360.6|5353.6|5358.6|5351.6|13
1750853400000|2025-06-25 12:10:00|5359.6|5353.6|5359.6|5351.6|5361.6|5354.6|5359.6|5351.6|61
1750853700000|2025-06-25 12:15:00|5358.6|5352.6|5361.6|5354.6|5363.6|5356.6|5358.6|5351.6|17
1750854000000|2025-06-25 12:20:00|5360.6|5353.6|5358.6|5351.6|5360.6|5353.6|5357.6|5350.6|19
1750854300000|2025-06-25 12:25:00|5359.6|5352.6|5357.6|5349.6|5360.6|5352.6|5355.6|5348.6|18
1750854600000|2025-06-25 12:30:00|5356.6|5348.6|5355.6|5347.6|5357.6|5349.6|5353.6|5345.6|5
1750854900000|2025-06-25 12:35:00|5354.6|5346.6|5356.6|5348.6|5356.6|5349.6|5353.6|5346.6|10
1750855200000|2025-06-25 12:40:00|5355.6|5349.6|5356.6|5349.6|5357.6|5349.6|5355.6|5347.6|8
1750855500000|2025-06-25 12:45:00|5355.6|5348.6|5356.6|5349.6|5358.6|5350.6|5355.6|5348.6|67
1750855800000|2025-06-25 12:50:00|5355.6|5348.6|5357.6|5350.6|5357.6|5350.6|5355.6|5347.6|78
1750856100000|2025-06-25 12:55:00|5356.6|5349.6|5355.1|5349.1|5357.6|5350.6|5353.6|5346.6|313
1750856400000|2025-06-25 13:00:00|5354.1|5348.1|5355.1|5349.1|5355.1|5349.1|5353.1|5347.1|47
1750856700000|2025-06-25 13:05:00|5354.6|5348.6|5353.6|5347.6|5354.6|5348.6|5350.6|5344.6|161
1750857000000|2025-06-25 13:10:00|5353.1|5347.1|5355.1|5349.1|5356.1|5350.1|5353.1|5347.1|47
1750857300000|2025-06-25 13:15:00|5355.6|5349.6|5358.1|5352.1|5358.1|5352.1|5355.1|5349.1|60
1750857600000|2025-06-25 13:20:00|5357.1|5351.1|5364.1|5358.1|5365.1|5359.1|5357.1|5351.1|57
1750857900000|2025-06-25 13:25:00|5363.1|5357.1|5354.1|5348.1|5364.1|5358.1|5354.1|5348.1|94
1750858200000|2025-06-25 13:30:00|5354.6|5348.6|5341.1|5335.1|5358.1|5352.1|5339.1|5333.1|511
1750858500000|2025-06-25 13:35:00|5341.6|5335.6|5340.1|5334.1|5346.6|5340.6|5335.1|5329.1|739
1750858800000|2025-06-25 13:40:00|5339.1|5333.1|5333.1|5327.1|5342.1|5336.1|5333.1|5327.1|138
1750859100000|2025-06-25 13:45:00|5332.6|5326.6|5335.1|5329.1|5341.6|5335.6|5330.1|5324.1|191
1750859400000|2025-06-25 13:50:00|5334.6|5328.6|5328.1|5322.1|5336.1|5330.1|5325.1|5319.1|306
1750859700000|2025-06-25 13:55:00|5327.6|5321.6|5332.1|5326.1|5332.6|5326.6|5325.1|5319.1|271
1750860000000|2025-06-25 14:00:00|5331.6|5325.6|5338.1|5332.1|5340.1|5334.1|5330.1|5324.1|161
1750860300000|2025-06-25 14:05:00|5337.1|5331.1|5340.1|5334.1|5343.1|5337.1|5337.1|5331.1|129
1750860600000|2025-06-25 14:10:00|5341.1|5335.1|5334.6|5328.6|5342.1|5336.1|5334.1|5328.1|57
1750860900000|2025-06-25 14:15:00|5335.1|5329.1|5333.1|5327.1|5337.1|5331.1|5330.1|5324.1|73
1750861200000|2025-06-25 14:20:00|5332.6|5326.6|5334.1|5328.1|5339.1|5333.1|5330.1|5324.1|89
1750861500000|2025-06-25 14:25:00|5333.6|5327.6|5333.1|5327.1|5334.6|5328.6|5329.1|5323.1|107
1750861800000|2025-06-25 14:30:00|5332.6|5326.6|5330.6|5324.6|5335.1|5329.1|5327.1|5321.1|44
1750862100000|2025-06-25 14:35:00|5330.1|5324.1|5325.1|5319.1|5332.1|5326.1|5323.1|5317.1|79
1750862400000|2025-06-25 14:40:00|5324.6|5318.6|5328.6|5322.6|5330.1|5324.1|5323.6|5317.6|311
1750862700000|2025-06-25 14:45:00|5329.1|5323.1|5327.1|5321.1|5332.1|5326.1|5327.1|5321.1|65
1750863000000|2025-06-25 14:50:00|5327.6|5321.6|5331.6|5325.6|5332.1|5326.1|5325.6|5319.6|76
1750863300000|2025-06-25 14:55:00|5331.1|5325.1|5336.1|5330.1|5337.1|5331.1|5331.1|5325.1|133
1750863600000|2025-06-25 15:00:00|5335.6|5329.6|5330.6|5324.6|5336.6|5330.6|5330.1|5324.1|115
1750863900000|2025-06-25 15:05:00|5331.1|5325.1|5325.1|5319.1|5331.1|5325.1|5323.1|5317.1|136
1750864200000|2025-06-25 15:10:00|5324.6|5318.6|5330.1|5324.1|5330.6|5324.6|5324.1|5318.1|91
1750864500000|2025-06-25 15:15:00|5330.6|5324.6|5331.1|5325.1|5332.6|5326.6|5327.6|5321.6|438
1750864800000|2025-06-25 15:20:00|5330.6|5324.6|5334.6|5328.6|5334.6|5328.6|5328.6|5322.6|87
1750865100000|2025-06-25 15:25:00|5334.1|5328.1|5337.1|5331.1|5337.6|5331.6|5334.1|5328.1|47
1750865400000|2025-06-25 15:30:00|5336.6|5330.6|5334.1|5328.1|5339.1|5333.1|5334.1|5328.1|51
1750865700000|2025-06-25 15:35:00|5333.6|5327.6|5338.1|5332.1|5338.1|5332.1|5332.1|5326.1|34
1750866000000|2025-06-25 15:40:00|5338.6|5332.6|5338.1|5332.1|5339.1|5333.1|5335.6|5329.6|42
1750866300000|2025-06-25 15:45:00|5337.6|5331.6|5339.1|5333.1|5341.1|5335.1|5337.1|5331.1|24
1750866600000|2025-06-25 15:50:00|5338.1|5332.1|5338.1|5332.1|5340.6|5334.6|5337.6|5331.6|24
1750866900000|2025-06-25 15:55:00|5337.6|5331.6|5336.1|5330.1|5338.1|5332.1|5336.1|5330.1|105
1750867200000|2025-06-25 16:00:00|5337.1|5331.1|5338.1|5332.1|5340.1|5334.1|5336.1|5330.1|29
1750867500000|2025-06-25 16:05:00|5337.6|5331.6|5334.1|5328.1|5339.1|5333.1|5334.1|5328.1|32
1750867800000|2025-06-25 16:10:00|5333.6|5327.6|5336.1|5330.1|5336.1|5330.1|5332.1|5326.1|49
1750868100000|2025-06-25 16:15:00|5336.6|5330.6|5336.1|5330.1|5337.1|5331.1|5334.1|5328.1|36
1750868400000|2025-06-25 16:20:00|5335.6|5329.6|5334.1|5328.1|5335.6|5329.6|5334.1|5328.1|36
1750868700000|2025-06-25 16:25:00|5334.6|5328.6|5332.6|5326.6|5336.1|5330.1|5331.1|5325.1|58
1750869000000|2025-06-25 16:30:00|5332.1|5326.1|5333.1|5327.1|5335.1|5329.1|5332.1|5326.1|48
1750869300000|2025-06-25 16:35:00|5334.1|5328.1|5332.1|5326.1|5334.1|5328.1|5330.1|5324.1|447
1750869600000|2025-06-25 16:40:00|5333.1|5327.1|5334.1|5328.1|5335.1|5329.1|5332.1|5326.1|53
1750869900000|2025-06-25 16:45:00|5333.6|5327.6|5333.1|5327.1|5334.1|5328.1|5331.1|5325.1|52
1750870200000|2025-06-25 16:50:00|5332.1|5326.1|5334.1|5328.1|5335.1|5329.1|5332.1|5326.1|40
1750870500000|2025-06-25 16:55:00|5335.1|5329.1|5333.1|5327.1|5336.1|5330.1|5333.1|5327.1|43
1750870800000|2025-06-25 17:00:00|5333.6|5327.6|5335.6|5329.6|5338.1|5332.1|5333.1|5327.1|102
1750871100000|2025-06-25 17:05:00|5335.1|5329.1|5335.1|5329.1|5338.1|5332.1|5334.6|5328.6|10
1750871400000|2025-06-25 17:10:00|5336.1|5330.1|5333.1|5327.1|5336.1|5330.1|5332.1|5326.1|17
1750871700000|2025-06-25 17:15:00|5333.6|5327.6|5332.6|5326.6|5334.6|5328.6|5332.1|5326.1|21
1750872000000|2025-06-25 17:20:00|5333.1|5327.1|5336.1|5330.1|5337.1|5331.1|5332.6|5326.6|15
1750872300000|2025-06-25 17:25:00|5336.6|5330.6|5334.1|5328.1|5336.6|5330.6|5333.1|5327.1|24
1750872600000|2025-06-25 17:30:00|5333.6|5327.6|5332.6|5326.6|5335.1|5329.1|5332.1|5326.1|26
1750872900000|2025-06-25 17:35:00|5332.1|5326.1|5328.1|5322.1|5333.1|5327.1|5328.1|5322.1|14
1750873200000|2025-06-25 17:40:00|5327.6|5321.6|5327.6|5321.6|5328.1|5322.1|5322.1|5316.1|86
1750873500000|2025-06-25 17:45:00|5328.1|5322.1|5329.1|5323.1|5330.1|5324.1|5327.1|5321.1|22
1750873800000|2025-06-25 17:50:00|5328.6|5322.6|5328.1|5322.1|5332.1|5326.1|5327.1|5321.1|33
1750874100000|2025-06-25 17:55:00|5327.1|5321.1|5325.1|5319.1|5327.1|5321.1|5324.1|5318.1|26
1750874400000|2025-06-25 18:00:00|5326.1|5320.1|5324.6|5318.6|5326.1|5320.1|5323.6|5317.6|24
1750874700000|2025-06-25 18:05:00|5325.1|5319.1|5321.1|5315.1|5325.1|5319.1|5320.1|5314.1|59
1750875000000|2025-06-25 18:10:00|5320.6|5314.6|5324.1|5318.1|5325.6|5319.6|5320.6|5314.6|74
1750875300000|2025-06-25 18:15:00|5325.1|5319.1|5323.6|5317.6|5325.1|5319.1|5323.1|5317.1|12
1750875600000|2025-06-25 18:20:00|5323.1|5317.1|5323.1|5317.1|5324.6|5318.6|5323.1|5317.1|55
1750875900000|2025-06-25 18:25:00|5322.6|5316.6|5324.1|5318.1|5324.1|5318.1|5321.1|5315.1|43
1750876200000|2025-06-25 18:30:00|5323.6|5317.6|5322.1|5316.1|5323.6|5317.6|5321.6|5315.6|65
1750876500000|2025-06-25 18:35:00|5321.6|5315.6|5320.1|5314.1|5323.1|5317.1|5320.1|5314.1|38
1750876800000|2025-06-25 18:40:00|5321.1|5315.1|5321.1|5315.1|5324.1|5318.1|5320.6|5314.6|40
1750877100000|2025-06-25 18:45:00|5320.1|5314.1|5324.1|5318.1|5324.1|5318.1|5320.1|5314.1|38
1750877400000|2025-06-25 18:50:00|5323.6|5317.6|5322.1|5316.1|5324.1|5318.1|5321.1|5315.1|22
1750877700000|2025-06-25 18:55:00|5321.6|5315.6|5322|5313|5322.1|5316.1|5320.1|5313|78
1750878000000|2025-06-25 19:00:00|5321.9|5312.9|5323.6|5314.6|5323.9|5314.9|5321.9|5312.9|0
1750878300000|2025-06-25 19:05:00|5323.7|5314.7|5324.2|5315.2|5325.2|5316.2|5323.6|5314.6|0
1750878600000|2025-06-25 19:10:00|5324.3|5315.3|5327.2|5318.2|5327.5|5318.5|5324.3|5315.3|0
1750878900000|2025-06-25 19:15:00|5327.1|5318.1|5326|5317|5327.4|5318.4|5325.7|5316.7|0
1750879200000|2025-06-25 19:20:00|5326.1|5317.1|5328.4|5319.4|5328.6|5319.6|5325.8|5316.8|0
1750879500000|2025-06-25 19:25:00|5328.5|5319.5|5328.2|5319.2|5328.6|5319.6|5328.2|5319.2|0
1750879800000|2025-06-25 19:30:00|5328.1|5319.1|5326.2|5317.2|5328.3|5319.3|5326|5317|0
1750880100000|2025-06-25 19:35:00|5326.1|5317.1|5327.1|5318.1|5327.3|5318.3|5324.6|5315.6|0
1750880400000|2025-06-25 19:40:00|5327.2|5318.2|5327.7|5318.7|5327.8|5318.8|5325.9|5316.9|0
1750880700000|2025-06-25 19:45:00|5327.8|5318.8|5326|5317|5327.9|5318.9|5325.9|5316.9|0
1750881000000|2025-06-25 19:50:00|5326.1|5317.1|5327.2|5318.2|5328.4|5319.4|5325.9|5316.9|0
1750881300000|2025-06-25 19:55:00|5327.1|5318.1|5328.9|5319.9|5329.7|5320.7|5327.1|5318.1|0
1750881600000|2025-06-25 20:00:00|5329.1|5320.1|5328.6|5319.6|5329.5|5320.5|5326.6|5317.6|0
1750881900000|2025-06-25 20:05:00|5328.4|5319.4|5326.8|5317.8|5328.8|5319.8|5326.3|5317.3|0
1750882200000|2025-06-25 20:10:00|5326.6|5317.6|5327.5|5318.5|5327.9|5318.9|5326.6|5317.6|0
1750882500000|2025-06-25 20:15:00|5327.7|5318.7|5327.9|5318.9|5328.2|5319.2|5327.3|5318.3|0
1750882800000|2025-06-25 20:20:00|5328|5319|5327|5318|5328.1|5319.1|5326.8|5317.8|0
1750883100000|2025-06-25 20:25:00|5327.1|5318.1|5326.6|5317.6|5327.5|5318.5|5326.3|5317.3|0
1750883400000|2025-06-25 20:30:00|5326.5|5317.5|5326.6|5317.6|5327.2|5318.2|5326.3|5317.3|0
1750883700000|2025-06-25 20:35:00|5326.8|5317.8|5327.2|5318.2|5327.3|5318.3|5326.6|5317.6|0
1750884000000|2025-06-25 20:40:00|5327.3|5318.3|5326.8|5317.8|5327.5|5318.5|5326.8|5317.8|0
1750884300000|2025-06-25 20:45:00|5326.6|5317.6|5327|5318|5327.3|5318.3|5326.6|5317.6|0
1750884600000|2025-06-25 20:50:00|5326.8|5317.8|5327.7|5318.7|5327.9|5318.9|5326.8|5317.8|0
1750884900000|2025-06-25 20:55:00|5327.5|5318.5|5328|5319|5328.1|5319.1|5327.3|5318.3|0
1750885200000|2025-06-25 21:00:00|5327.9|5318.9|5328.5|5319.5|5328.7|5319.7|5327.5|5318.5|0
1750885500000|2025-06-25 21:05:00|5328.3|5319.3|5328.5|5319.5|5328.8|5319.8|5328.3|5319.3|0
1750885800000|2025-06-25 21:10:00|5328.6|5319.6|5328.6|5319.6|5328.6|5319.6|5328.6|5319.6|0
1750886100000|2025-06-25 21:15:00|5328.8|5319.8|5328.7|5319.7|5328.8|5319.8|5328.7|5319.7|0
1750886400000|2025-06-25 21:20:00|5328.5|5319.5|5328.4|5319.4|5328.5|5319.5|5328.4|5319.4|0
1750886700000|2025-06-25 21:25:00|5328.5|5319.5|5328.4|5319.4|5328.6|5319.6|5328.4|5319.4|0
1750887000000|2025-06-25 21:30:00|5328.2|5319.2|5326.7|5317.7|5328.4|5319.4|5326.7|5317.7|0
1750887300000|2025-06-25 21:35:00|5327.4|5318.4|5327.9|5318.9|5327.9|5318.9|5327.4|5318.4|0
1750887600000|2025-06-25 21:40:00|5327.8|5318.8|5327.9|5318.9|5327.9|5318.9|5327.8|5318.8|0
1750887900000|2025-06-25 21:45:00|5327.8|5318.8|5327.1|5318.1|5327.8|5318.8|5326.5|5317.5|0
1750888200000|2025-06-25 21:50:00|5326.9|5317.9|5326.4|5317.4|5327|5318|5325.3|5316.3|0
1750888500000|2025-06-25 21:55:00|5326.5|5317.5|5326.2|5317.2|5327|5318|5326.2|5317.2|0
1750888800000|2025-06-25 22:00:00|5327|5318|5328.6|5319.6|5329.3|5320.3|5326.2|5317.2|0
1750889100000|2025-06-25 22:05:00|5328.8|5319.8|5329|5320|5329.2|5320.2|5328.2|5319.2|0
1750889400000|2025-06-25 22:10:00|5328.9|5319.9|5330.6|5321.6|5331.7|5322.7|5328.8|5319.8|0
1750889700000|2025-06-25 22:15:00|5330.4|5321.4|5329.9|5320.9|5330.4|5321.4|5329.2|5320.2|0
1750890000000|2025-06-25 22:20:00|5330|5321|5329.2|5320.2|5330.1|5321.1|5328.6|5319.6|0
1750890300000|2025-06-25 22:25:00|5329.1|5320.1|5327.9|5318.9|5329.1|5320.1|5327.4|5318.4|0
1750890600000|2025-06-25 22:30:00|5328|5319|5329|5320|5329.3|5320.3|5328|5319|0
1750890900000|2025-06-25 22:35:00|5329.1|5320.1|5327.6|5318.6|5329.2|5320.2|5327.4|5318.4|0
1750891200000|2025-06-25 22:40:00|5327.7|5318.7|5327.6|5318.6|5328.1|5319.1|5327.4|5318.4|0
1750891500000|2025-06-25 22:45:00|5327.7|5318.7|5327.9|5318.9|5328.3|5319.3|5327.4|5318.4|0
1750891800000|2025-06-25 22:50:00|5328|5319|5328.3|5319.3|5328.3|5319.3|5327.6|5318.6|0
1750892100000|2025-06-25 22:55:00|5328.4|5319.4|5328.8|5319.8|5328.8|5319.8|5328.3|5319.3|0
1750892400000|2025-06-25 23:00:00|5328.9|5319.9|5325.4|5316.4|5329.1|5320.1|5325.2|5316.2|0
1750892700000|2025-06-25 23:05:00|5325.6|5316.6|5328.5|5319.5|5328.5|5319.5|5325|5316|0
1750893000000|2025-06-25 23:10:00|5328.6|5319.6|5328.2|5319.2|5329.1|5320.1|5327.9|5318.9|0
1750893300000|2025-06-25 23:15:00|5328.1|5319.1|5327.9|5318.9|5328.2|5319.2|5326.7|5317.7|0
1750893600000|2025-06-25 23:20:00|5328.1|5319.1|5327.4|5318.4|5328.1|5319.1|5327.2|5318.2|0
1750893900000|2025-06-25 23:25:00|5327.3|5318.3|5326.1|5317.1|5327.8|5318.8|5325.2|5316.2|0
1750894200000|2025-06-25 23:30:00|5326.2|5317.2|5325.8|5316.8|5326.6|5317.6|5325|5316|0
1750894500000|2025-06-25 23:35:00|5325.9|5316.9|5327|5318|5327|5318|5325.8|5316.8|0
1750894800000|2025-06-25 23:40:00|5327.1|5318.1|5326.8|5317.8|5328.3|5319.3|5326.8|5317.8|0
1750895100000|2025-06-25 23:45:00|5326.7|5317.7|5327.6|5318.6|5328.1|5319.1|5326.7|5317.7|0
1750895400000|2025-06-25 23:50:00|5327.9|5318.9|5328.3|5319.3|5328.4|5319.4|5327.2|5318.2|0
1750895700000|2025-06-25 23:55:00|5328.1|5319.1|5328.8|5319.8|5329.3|5320.3|5328.1|5319.1|0
1750896000000|2025-06-26 00:00:00|5328.9|5319.9|5328.3|5319.3|5329.3|5320.3|5327.5|5318.5|0
1750896300000|2025-06-26 00:05:00|5328.2|5319.2|5328.2|5319.2|5329.1|5320.1|5327.7|5318.7|0
1750896600000|2025-06-26 00:10:00|5328.3|5319.3|5329.5|5320.5|5329.5|5320.5|5328.1|5319.1|0
1750896900000|2025-06-26 00:15:00|5329.6|5320.6|5329.2|5320.2|5330.1|5321.1|5328.2|5319.2|0
1750897200000|2025-06-26 00:20:00|5329.3|5320.3|5329.2|5320.2|5329.5|5320.5|5328.8|5319.8|0
1750897500000|2025-06-26 00:25:00|5329.3|5320.3|5330.2|5321.2|5330.5|5321.5|5329.1|5320.1|0
1750897800000|2025-06-26 00:30:00|5330.3|5321.3|5330.2|5321.2|5330.4|5321.4|5329.3|5320.3|0
1750898100000|2025-06-26 00:35:00|5330.1|5321.1|5330.2|5321.2|5330.6|5321.6|5329.9|5320.9|0
1750898400000|2025-06-26 00:40:00|5330.4|5321.4|5330.5|5321.5|5330.8|5321.8|5329.9|5320.9|0
1750898700000|2025-06-26 00:45:00|5330.4|5321.4|5330.9|5321.9|5330.9|5321.9|5330.2|5321.2|0
1750899000000|2025-06-26 00:50:00|5330.8|5321.8|5330.4|5321.4|5330.9|5321.9|5330|5321|0
1750899300000|2025-06-26 00:55:00|5330.3|5321.3|5330.1|5321.1|5330.6|5321.6|5329.9|5320.9|0
1750899600000|2025-06-26 01:00:00|5330.2|5321.2|5332.2|5323.2|5332.5|5323.5|5329.9|5320.9|0
1750899900000|2025-06-26 01:05:00|5332.3|5323.3|5332|5323|5332.4|5323.4|5331.7|5322.7|0
1750900200000|2025-06-26 01:10:00|5332.1|5323.1|5322.5|5313.5|5332.2|5323.2|5322.1|5313.1|0
1750900500000|2025-06-26 01:15:00|5322.7|5313.7|5328.9|5324.9|5337.9|5333.9|5320.4|5313.7|1036
1750900800000|2025-06-26 01:20:00|5329.4|5325.4|5331.4|5327.4|5332.4|5328.4|5326.4|5322.4|438
1750901100000|2025-06-26 01:25:00|5330.9|5326.9|5338.4|5334.4|5340.4|5336.4|5329.9|5325.9|727
1750901400000|2025-06-26 01:30:00|5337.9|5333.9|5348.4|5344.4|5349.4|5345.4|5320.4|5316.4|4552
1750901700000|2025-06-26 01:35:00|5347.9|5343.9|5321.4|5317.4|5349.4|5345.4|5319.4|5315.4|5603
1750902000000|2025-06-26 01:40:00|5320.9|5316.9|5310.4|5306.4|5327.4|5323.4|5307.4|5303.4|2707
1750902300000|2025-06-26 01:45:00|5310.9|5306.9|5327.4|5323.4|5327.4|5323.4|5305.4|5301.4|2036
1750902600000|2025-06-26 01:50:00|5327.9|5323.9|5340.9|5336.9|5345.4|5341.4|5320.9|5316.9|6971
1750902900000|2025-06-26 01:55:00|5340.4|5336.4|5347.4|5343.4|5361.4|5357.4|5340.4|5336.4|1862
1750903200000|2025-06-26 02:00:00|5348.4|5344.4|5358.4|5354.4|5370.9|5366.9|5346.4|5342.4|1456
1750903500000|2025-06-26 02:05:00|5358.9|5354.9|5357.4|5353.4|5365.4|5361.4|5346.4|5342.4|1104
1750903800000|2025-06-26 02:10:00|5356.9|5352.9|5355.9|5351.9|5364.4|5360.4|5353.4|5349.4|4057
1750904100000|2025-06-26 02:15:00|5356.4|5352.4|5345.4|5341.4|5361.4|5357.4|5345.4|5341.4|907
1750904400000|2025-06-26 02:20:00|5345.9|5341.9|5355.4|5351.4|5364.4|5360.4|5345.4|5341.4|806
1750904700000|2025-06-26 02:25:00|5355.9|5351.9|5357.4|5353.4|5361.4|5357.4|5352.4|5348.4|2012
1750905000000|2025-06-26 02:30:00|5358.4|5354.4|5370.4|5366.4|5372.4|5368.4|5356.4|5352.4|2489
1750905300000|2025-06-26 02:35:00|5369.9|5365.9|5371.4|5367.4|5376.4|5372.4|5368.4|5364.4|1236
1750905600000|2025-06-26 02:40:00|5370.4|5366.4|5360.9|5356.9|5372.4|5368.4|5358.4|5354.4|1056
1750905900000|2025-06-26 02:45:00|5360.4|5356.4|5362.4|5358.4|5364.4|5360.4|5353.4|5349.4|1397
1750906200000|2025-06-26 02:50:00|5362.9|5358.9|5376.4|5372.4|5376.9|5372.9|5360.4|5356.4|983
1750906500000|2025-06-26 02:55:00|5376.9|5372.9|5366.9|5362.9|5380.4|5376.4|5366.4|5362.4|1168
1750906800000|2025-06-26 03:00:00|5366.4|5362.4|5372.4|5368.4|5372.4|5368.4|5360.4|5356.4|1195
1750907100000|2025-06-26 03:05:00|5373.4|5369.4|5365.4|5361.4|5375.4|5371.4|5365.4|5361.4|807
1750907400000|2025-06-26 03:10:00|5365.9|5361.9|5364.9|5360.9|5372.4|5368.4|5364.4|5360.4|628
1750907700000|2025-06-26 03:15:00|5365.4|5361.4|5368.4|5364.4|5375.4|5371.4|5365.4|5361.4|791
1750908000000|2025-06-26 03:20:00|5368.9|5364.9|5361.9|5357.9|5370.4|5366.4|5360.4|5356.4|1737
1750908300000|2025-06-26 03:25:00|5362.4|5358.4|5361.4|5357.4|5363.4|5359.4|5358.4|5354.4|768
1750908600000|2025-06-26 03:30:00|5361.9|5357.9|5356.4|5352.4|5363.4|5359.4|5354.4|5350.4|432
1750908900000|2025-06-26 03:35:00|5356.9|5352.9|5354.4|5350.4|5358.4|5354.4|5353.4|5349.4|385
1750909200000|2025-06-26 03:40:00|5355.4|5351.4|5356.4|5352.4|5358.4|5354.4|5353.4|5349.4|679
1750909500000|2025-06-26 03:45:00|5355.9|5351.9|5348.4|5344.4|5356.4|5352.4|5348.4|5344.4|1165
1750909800000|2025-06-26 03:50:00|5347.9|5343.9|5354.4|5350.4|5356.4|5352.4|5343.4|5339.4|1170
1750910100000|2025-06-26 03:55:00|5353.4|5349.4|5352.9|5348.9|5356.9|5352.9|5352.4|5348.4|285
1750910400000|2025-06-26 04:00:00|5355.4|5346.4|5354.7|5345.7|5355.7|5346.7|5354.3|5345.3|1
1750910700000|2025-06-26 04:05:00|5354.6|5345.6|5355.8|5346.8|5355.8|5346.8|5354.6|5345.6|0
1750911000000|2025-06-26 04:10:00|5355.7|5346.7|5355.7|5346.7|5355.9|5346.9|5355.4|5346.4|0
1750911300000|2025-06-26 04:15:00|5355.6|5346.6|5354.9|5345.9|5355.7|5346.7|5354.9|5345.9|0
1750911600000|2025-06-26 04:20:00|5355|5346|5354.8|5345.8|5355.2|5346.2|5354.5|5345.5|0
1750911900000|2025-06-26 04:25:00|5354.7|5345.7|5355.8|5346.8|5355.9|5346.9|5354.7|5345.7|0
1750912200000|2025-06-26 04:30:00|5355.9|5346.9|5355.9|5346.9|5356.2|5347.2|5355.8|5346.8|0
1750912500000|2025-06-26 04:35:00|5355.8|5346.8|5355.8|5346.8|5356|5347|5355.8|5346.8|0
1750912800000|2025-06-26 04:40:00|5355.9|5346.9|5356.7|5347.7|5356.9|5347.9|5355.9|5346.9|0
1750913100000|2025-06-26 04:45:00|5356.6|5347.6|5356.1|5347.1|5356.9|5347.9|5355.9|5346.9|0
1750913400000|2025-06-26 04:50:00|5355.9|5346.9|5356.6|5347.6|5356.6|5347.6|5355.9|5346.9|0
1750913700000|2025-06-26 04:55:00|5356.7|5347.7|5357.1|5348.1|5357.3|5348.3|5356.5|5347.5|1
1750914000000|2025-06-26 05:00:00|5352.4|5348.4|5346.4|5342.4|5359.9|5355.9|5343.4|5339.4|1406
1750914300000|2025-06-26 05:05:00|5345.9|5341.9|5349.4|5345.4|5350.4|5346.4|5341.4|5337.4|521
1750914600000|2025-06-26 05:10:00|5349.9|5345.9|5346.4|5342.4|5355.9|5351.9|5346.4|5342.4|1415
1750914900000|2025-06-26 05:15:00|5345.9|5341.9|5348.3|5344.3|5348.3|5344.3|5335.4|5331.4|3433
1750915200000|2025-06-26 05:20:00|5347.8|5343.8|5355.8|5351.8|5357.3|5353.3|5344.8|5340.8|304
1750915500000|2025-06-26 05:25:00|5356.3|5352.3|5350.8|5346.8|5356.3|5352.3|5346.3|5342.3|687
1750915800000|2025-06-26 05:30:00|5350.3|5346.3|5347.8|5343.8|5352.3|5348.3|5345.3|5341.3|395
1750916100000|2025-06-26 05:35:00|5347.3|5343.3|5340.3|5336.3|5349.3|5345.3|5337.8|5333.8|1101
1750916400000|2025-06-26 05:40:00|5339.8|5335.8|5336.3|5332.3|5340.3|5336.3|5331.3|5327.3|996
1750916700000|2025-06-26 05:45:00|5336.8|5332.8|5336.8|5332.8|5341.3|5337.3|5334.3|5330.3|755
1750917000000|2025-06-26 05:50:00|5337.3|5333.3|5336.3|5332.3|5339.3|5335.3|5334.3|5330.3|876
1750917300000|2025-06-26 05:55:00|5336.8|5332.8|5330.3|5326.3|5339.3|5335.3|5328.8|5324.8|371
1750917600000|2025-06-26 06:00:00|5329.3|5325.3|5331.3|5327.3|5333.8|5329.8|5324.3|5320.3|530
1750917900000|2025-06-26 06:05:00|5331.8|5327.8|5326.3|5322.3|5334.3|5330.3|5322.8|5318.8|1282
1750918200000|2025-06-26 06:10:00|5325.8|5321.8|5335.8|5331.8|5337.3|5333.3|5325.3|5321.3|543
1750918500000|2025-06-26 06:15:00|5336.3|5332.3|5341.3|5337.3|5341.3|5337.3|5335.3|5331.3|606
1750918800000|2025-06-26 06:20:00|5340.3|5336.3|5337.8|5333.8|5340.3|5336.3|5336.3|5332.3|801
1750919100000|2025-06-26 06:25:00|5338.3|5334.3|5334.8|5330.8|5338.3|5334.3|5332.3|5328.3|300
1750919400000|2025-06-26 06:30:00|5335.3|5331.3|5338.3|5334.3|5340.3|5336.3|5333.3|5329.3|1210
1750919700000|2025-06-26 06:35:00|5337.8|5333.8|5334.8|5330.8|5341.3|5337.3|5334.3|5330.3|500
1750920000000|2025-06-26 06:40:00|5334.3|5330.3|5337.8|5333.8|5339.8|5335.8|5332.3|5328.3|593
1750920300000|2025-06-26 06:45:00|5338.3|5334.3|5337.3|5333.3|5341.3|5337.3|5336.3|5332.3|426
1750920600000|2025-06-26 06:50:00|5336.8|5332.8|5337.3|5333.3|5338.8|5334.8|5334.8|5330.8|1225
1750920900000|2025-06-26 06:55:00|5336.8|5332.8|5340.8|5336.8|5342.3|5338.3|5335.3|5331.3|673
1750921200000|2025-06-26 07:00:00|5341.3|5337.3|5348.8|5344.8|5353.8|5349.8|5339.3|5335.3|705
1750921500000|2025-06-26 07:05:00|5348.3|5344.3|5339.3|5335.3|5348.8|5344.8|5339.3|5335.3|513
1750921800000|2025-06-26 07:10:00|5339.8|5335.8|5346.3|5342.3|5348.8|5344.8|5339.3|5335.3|465
1750922100000|2025-06-26 07:15:00|5346.8|5342.8|5346.3|5342.3|5350.3|5346.3|5344.3|5340.3|499
1750922400000|2025-06-26 07:20:00|5345.8|5341.8|5345.3|5341.3|5349.3|5345.3|5344.8|5340.8|385
1750922700000|2025-06-26 07:25:00|5345.8|5341.8|5343.8|5339.8|5347.3|5343.3|5340.8|5336.8|662
1750923000000|2025-06-26 07:30:00|5344.3|5340.3|5338.3|5334.3|5345.3|5341.3|5337.3|5333.3|636
1750923300000|2025-06-26 07:35:00|5338.8|5334.8|5344.3|5340.3|5344.3|5340.3|5338.3|5334.3|760
1750923600000|2025-06-26 07:40:00|5343.8|5339.8|5342.3|5338.3|5344.3|5340.3|5341.3|5337.3|453
1750923900000|2025-06-26 07:45:00|5342.8|5338.8|5345.3|5341.3|5347.3|5343.3|5342.3|5338.3|1393
1750924200000|2025-06-26 07:50:00|5344.8|5340.8|5341.8|5337.8|5345.3|5341.3|5341.3|5337.3|596
1750924500000|2025-06-26 07:55:00|5342.3|5338.3|5341.8|5337.8|5343.3|5339.3|5340.3|5336.3|758
1750924800000|2025-06-26 08:00:00|5338.1|5334.1|5340.1|5336.1|5343.1|5339.1|5337.1|5333.1|1252
1750925100000|2025-06-26 08:05:00|5340.6|5336.6|5341.6|5337.6|5344.1|5340.1|5340.1|5336.1|1202
1750925400000|2025-06-26 08:10:00|5342.1|5338.1|5341.6|5337.6|5343.6|5339.6|5339.6|5335.6|13854
1750925700000|2025-06-26 08:15:00|5342.1|5338.1|5350.1|5346.1|5350.1|5346.1|5342.1|5338.1|277
1750926000000|2025-06-26 08:20:00|5349.1|5345.1|5351.1|5347.1|5351.1|5347.1|5349.1|5345.1|1026
1750926300000|2025-06-26 08:25:00|5351.6|5347.6|5349.1|5345.1|5352.1|5348.1|5348.1|5344.1|4471
1750926600000|2025-06-26 08:30:00|5351.9|5342.9|5351.5|5342.5|5352.1|5343.1|5351|5342|693
1750926900000|2025-06-26 08:35:00|5351.6|5342.6|5350.6|5341.6|5352.7|5343.7|5350.6|5341.6|0
1750927200000|2025-06-26 08:40:00|5350.7|5341.7|5351.5|5342.5|5351.7|5342.7|5350.7|5341.7|36
1750927500000|2025-06-26 08:45:00|5351.4|5342.4|5351.6|5342.6|5352|5343|5351.1|5342.1|0
1750927800000|2025-06-26 08:50:00|5351.3|5342.3|5350.8|5341.8|5352|5343|5350.4|5341.4|0
1750928100000|2025-06-26 08:55:00|5350.9|5341.9|5350.8|5341.8|5350.9|5341.9|5350.6|5341.6|0
1750928400000|2025-06-26 09:00:00|5350.9|5341.9|5351.3|5342.3|5351.3|5342.3|5350.5|5341.5|0
1750928700000|2025-06-26 09:05:00|5351.1|5342.1|5350.4|5341.4|5351.2|5342.2|5350.3|5341.3|0
1750929000000|2025-06-26 09:10:00|5350.5|5341.5|5349.9|5340.9|5350.6|5341.6|5349.6|5340.6|0
1750929300000|2025-06-26 09:15:00|5349.8|5340.8|5346.6|5339.6|5350.6|5342.6|5346.6|5338.6|83
1750929600000|2025-06-26 09:20:00|5345.6|5338.6|5343.6|5335.6|5346.6|5338.6|5343.6|5335.6|24
1750929900000|2025-06-26 09:25:00|5342.6|5334.6|5337.6|5330.6|5342.6|5335.6|5337.6|5330.6|21
1750930200000|2025-06-26 09:30:00|5338.6|5331.6|5341.6|5333.6|5341.6|5334.6|5338.6|5330.6|31
1750930500000|2025-06-26 09:35:00|5343.6|5335.6|5346.6|5337.6|5346.6|5339.6|5343.6|5335.6|16
1750930800000|2025-06-26 09:40:00|5344.6|5336.6|5343.6|5335.6|5344.6|5336.6|5343.6|5335.6|6
1750931100000|2025-06-26 09:45:00|5342.6|5336.6|5342.6|5334.6|5342.6|5336.6|5341.6|5333.6|28
1750931400000|2025-06-26 09:50:00|5343.6|5333.6|5345.6|5338.6|5345.6|5338.6|5343.6|5333.6|33
1750931700000|2025-06-26 09:55:00|5346.6|5339.6|5343.6|5336.6|5346.6|5339.6|5343.6|5336.6|27
1750932000000|2025-06-26 10:00:00|5344.6|5337.6|5344.6|5336.6|5346.6|5338.6|5344.6|5336.6|24
1750932300000|2025-06-26 10:05:00|5345.6|5337.6|5346.6|5339.6|5346.6|5339.6|5344.6|5336.6|18
1750932600000|2025-06-26 10:10:00|5347.6|5340.6|5349.6|5341.6|5350.6|5343.6|5347.6|5339.6|15
1750932900000|2025-06-26 10:15:00|5348.6|5340.6|5350.6|5343.6|5350.6|5343.6|5348.6|5340.6|9
1750933200000|2025-06-26 10:20:00|5351.6|5344.6|5353.6|5345.6|5354.6|5347.6|5351.6|5344.6|38
1750933500000|2025-06-26 10:25:00|5352.6|5346.6|5353.6|5345.6|5354.6|5346.6|5352.6|5345.6|25
1750933800000|2025-06-26 10:30:00|5354.6|5346.6|5352.6|5345.6|5354.6|5347.6|5352.6|5345.6|20
1750934100000|2025-06-26 10:35:00|5351.6|5344.6|5350.6|5343.6|5352.6|5345.6|5350.6|5342.6|5
1750934400000|2025-06-26 10:40:00|5349.6|5342.6|5346.6|5339.6|5349.6|5343.6|5346.6|5339.6|5
1750934700000|2025-06-26 10:45:00|5347.6|5338.6|5345.6|5338.6|5347.6|5338.6|5345.6|5338.6|4
1750935000000|2025-06-26 10:50:00|5344.6|5337.6|5344.6|5337.6|5344.6|5338.6|5343.6|5336.6|7
1750935300000|2025-06-26 10:55:00|5345.6|5338.6|5345.6|5337.6|5346.6|5338.6|5344.6|5337.6|12
1750935600000|2025-06-26 11:00:00|5344.6|5338.6|5344.6|5336.6|5346.6|5338.6|5344.6|5336.6|3
1750935900000|2025-06-26 11:05:00|5343.6|5335.6|5342.6|5334.6|5343.6|5335.6|5340.6|5333.6|22
1750936200000|2025-06-26 11:10:00|5341.6|5335.6|5341.6|5333.6|5342.6|5335.6|5340.6|5333.6|10
1750936500000|2025-06-26 11:15:00|5342.6|5334.6|5341.6|5333.6|5342.6|5334.6|5340.6|5333.6|32
1750936800000|2025-06-26 11:20:00|5340.6|5332.6|5340.6|5332.6|5340.6|5332.6|5339.6|5332.6|39
1750937100000|2025-06-26 11:25:00|5339.6|5333.6|5341.6|5333.6|5341.6|5333.6|5339.6|5333.6|7
1750937400000|2025-06-26 11:30:00|5342.6|5334.6|5343.6|5335.6|5343.6|5335.6|5341.6|5333.6|12
1750937700000|2025-06-26 11:35:00|5342.6|5336.6|5340.6|5332.6|5343.6|5336.6|5340.6|5332.6|5
1750938000000|2025-06-26 11:40:00|5339.6|5331.6|5339.6|5332.6|5340.6|5333.6|5339.6|5331.6|9
1750938300000|2025-06-26 11:45:00|5340.6|5333.6|5341.6|5333.6|5341.6|5333.6|5339.6|5333.6|26
1750938600000|2025-06-26 11:50:00|5342.6|5334.6|5341.6|5333.6|5343.6|5335.6|5341.6|5333.6|23
1750938900000|2025-06-26 11:55:00|5342.6|5334.6|5343.6|5336.6|5343.6|5336.6|5341.6|5333.6|30
1750939200000|2025-06-26 12:00:00|5344.6|5335.6|5342.6|5335.6|5345.6|5338.6|5342.6|5335.6|60
1750939500000|2025-06-26 12:05:00|5343.6|5334.6|5342.6|5334.6|5343.6|5336.6|5340.6|5332.6|293
1750939800000|2025-06-26 12:10:00|5341.6|5335.6|5344.6|5336.6|5344.6|5337.6|5341.6|5335.6|39
1750940100000|2025-06-26 12:15:00|5343.6|5335.6|5344.6|5336.6|5344.6|5336.6|5342.6|5335.6|6
1750940400000|2025-06-26 12:20:00|5345.6|5337.6|5344.6|5337.6|5345.6|5337.6|5343.6|5335.6|8
1750940700000|2025-06-26 12:25:00|5345.6|5338.6|5346.6|5338.6|5348.6|5340.6|5345.6|5337.6|17
1750941000000|2025-06-26 12:30:00|5347.6|5337.6|5339.6|5331.6|5347.6|5338.6|5337.6|5330.6|27
1750941300000|2025-06-26 12:35:00|5340.6|5332.6|5339.6|5332.6|5340.6|5332.6|5337.6|5330.6|14
1750941600000|2025-06-26 12:40:00|5338.6|5331.6|5339.6|5331.6|5339.6|5332.6|5338.6|5330.6|34
1750941900000|2025-06-26 12:45:00|5340.6|5332.6|5337.6|5330.6|5340.6|5332.6|5337.6|5330.6|13
1750942200000|2025-06-26 12:50:00|5336.6|5329.6|5334.6|5327.6|5337.6|5330.6|5334.6|5327.6|15
1750942500000|2025-06-26 12:55:00|5335.6|5328.6|5334.1|5328.1|5335.6|5328.6|5333.6|5326.6|14
1750942800000|2025-06-26 13:00:00|5334.6|5328.6|5333.6|5327.6|5335.1|5329.1|5332.1|5326.1|18
1750943100000|2025-06-26 13:05:00|5334.1|5328.1|5330.6|5324.6|5334.1|5328.1|5330.6|5324.6|25
1750943400000|2025-06-26 13:10:00|5330.1|5324.1|5334.6|5328.6|5334.6|5328.6|5330.1|5324.1|17
1750943700000|2025-06-26 13:15:00|5335.1|5329.1|5336.1|5330.1|5336.1|5330.1|5335.1|5329.1|10
1750944000000|2025-06-26 13:20:00|5336.6|5330.6|5338.1|5332.1|5339.1|5333.1|5336.6|5330.6|23
1750944300000|2025-06-26 13:25:00|5338.6|5332.6|5342.6|5336.6|5343.1|5337.1|5338.6|5332.6|17
1750944600000|2025-06-26 13:30:00|5342.1|5336.1|5329.6|5323.6|5342.1|5336.1|5326.6|5320.6|110
1750944900000|2025-06-26 13:35:00|5329.1|5323.1|5327.6|5321.6|5330.6|5324.6|5324.6|5318.6|44
1750945200000|2025-06-26 13:40:00|5327.1|5321.1|5340.6|5334.6|5341.1|5335.1|5326.6|5320.6|15
1750945500000|2025-06-26 13:45:00|5341.1|5335.1|5333.6|5327.6|5342.6|5336.6|5333.1|5327.1|155
1750945800000|2025-06-26 13:50:00|5334.1|5328.1|5339.6|5333.6|5340.1|5334.1|5333.6|5327.6|162
1750946100000|2025-06-26 13:55:00|5339.1|5333.1|5332.6|5326.6|5339.6|5333.6|5330.1|5324.1|110
1750946400000|2025-06-26 14:00:00|5333.1|5327.1|5327.1|5321.1|5333.6|5327.6|5326.1|5320.1|38
1750946700000|2025-06-26 14:05:00|5326.6|5320.6|5340.1|5334.1|5340.1|5334.1|5326.6|5320.6|135
1750947000000|2025-06-26 14:10:00|5339.1|5333.1|5356.6|5350.6|5362.1|5356.1|5336.6|5330.6|781
1750947300000|2025-06-26 14:15:00|5357.1|5351.1|5377.1|5371.1|5377.1|5371.1|5355.6|5349.6|298
1750947600000|2025-06-26 14:20:00|5378.1|5372.1|5357.6|5351.6|5379.1|5373.1|5355.6|5349.6|162
1750947900000|2025-06-26 14:25:00|5358.1|5352.1|5361.6|5355.6|5362.1|5356.1|5357.6|5351.6|58
1750948200000|2025-06-26 14:30:00|5362.1|5356.1|5366.6|5360.6|5367.1|5361.1|5358.6|5352.6|292
1750948500000|2025-06-26 14:35:00|5365.1|5359.1|5364.6|5358.6|5367.1|5361.1|5360.1|5354.1|77
1750948800000|2025-06-26 14:40:00|5364.1|5358.1|5370.1|5364.1|5372.1|5366.1|5363.6|5357.6|83
1750949100000|2025-06-26 14:45:00|5370.6|5364.6|5370.1|5364.1|5373.1|5367.1|5368.6|5362.6|96
1750949400000|2025-06-26 14:50:00|5370.6|5364.6|5366.1|5360.1|5370.6|5364.6|5363.1|5357.1|35
1750949700000|2025-06-26 14:55:00|5365.6|5359.6|5365.1|5359.1|5367.1|5361.1|5363.1|5357.1|27
1750950000000|2025-06-26 15:00:00|5364.6|5358.6|5371.6|5365.6|5372.1|5366.1|5364.1|5358.1|101
1750950300000|2025-06-26 15:05:00|5371.1|5365.1|5373.1|5367.1|5374.1|5368.1|5370.1|5364.1|33
1750950600000|2025-06-26 15:10:00|5372.6|5366.6|5373.1|5367.1|5373.6|5367.6|5370.1|5364.1|34
1750950900000|2025-06-26 15:15:00|5374.1|5368.1|5374.1|5368.1|5374.1|5368.1|5369.6|5363.6|77
1750951200000|2025-06-26 15:20:00|5373.6|5367.6|5376.1|5370.1|5376.1|5370.1|5373.1|5367.1|146
1750951500000|2025-06-26 15:25:00|5375.6|5369.6|5369.1|5363.1|5376.1|5370.1|5369.1|5363.1|32
1750951800000|2025-06-26 15:30:00|5367.6|5361.6|5363.1|5357.1|5368.1|5362.1|5361.1|5355.1|88
1750952100000|2025-06-26 15:35:00|5363.6|5357.6|5371.1|5365.1|5371.1|5365.1|5363.1|5357.1|30
1750952400000|2025-06-26 15:40:00|5372.1|5366.1|5364.6|5358.6|5373.1|5367.1|5364.6|5358.6|194
1750952700000|2025-06-26 15:45:00|5366.6|5360.6|5366.6|5360.6|5368.6|5362.6|5366.1|5360.1|86
1750953000000|2025-06-26 15:50:00|5367.1|5361.1|5372.1|5366.1|5372.1|5366.1|5366.6|5360.6|9
1750953300000|2025-06-26 15:55:00|5371.6|5365.6|5371.6|5365.6|5372.1|5366.1|5370.1|5364.1|15
1750953600000|2025-06-26 16:00:00|5371.1|5365.1|5372.1|5366.1|5372.1|5366.1|5370.6|5364.6|8
1750953900000|2025-06-26 16:05:00|5372.6|5366.6|5376.6|5370.6|5377.1|5371.1|5372.6|5366.6|43
1750954200000|2025-06-26 16:10:00|5377.1|5371.1|5375.1|5369.1|5377.6|5371.6|5374.1|5368.1|54
1750954500000|2025-06-26 16:15:00|5374.6|5368.6|5374.1|5368.1|5375.1|5369.1|5372.1|5366.1|25
1750954800000|2025-06-26 16:20:00|5373.6|5367.6|5372.6|5366.6|5375.1|5369.1|5372.1|5366.1|15
1750955100000|2025-06-26 16:25:00|5372.1|5366.1|5371.1|5365.1|5374.1|5368.1|5371.1|5365.1|52
1750955400000|2025-06-26 16:30:00|5371.6|5365.6|5373.6|5367.6|5373.6|5367.6|5371.1|5365.1|13
1750955700000|2025-06-26 16:35:00|5373.1|5367.1|5370.1|5364.1|5373.1|5367.1|5369.1|5363.1|36
1750956000000|2025-06-26 16:40:00|5370.6|5364.6|5371.6|5365.6|5372.1|5366.1|5370.1|5364.1|30
1750956300000|2025-06-26 16:45:00|5371.1|5365.1|5372.6|5366.6|5373.1|5367.1|5369.6|5363.6|39
1750956600000|2025-06-26 16:50:00|5372.1|5366.1|5369.6|5363.6|5372.6|5366.6|5369.6|5363.6|17
1750956900000|2025-06-26 16:55:00|5370.1|5364.1|5367.6|5361.6|5370.6|5364.6|5367.6|5361.6|21
1750957200000|2025-06-26 17:00:00|5367.1|5361.1|5366.6|5360.6|5368.6|5362.6|5366.6|5360.6|26
1750957500000|2025-06-26 17:05:00|5367.1|5361.1|5367.6|5361.6|5368.1|5362.1|5366.1|5360.1|32
1750957800000|2025-06-26 17:10:00|5368.1|5362.1|5366.1|5360.1|5368.1|5362.1|5366.1|5360.1|19
1750958100000|2025-06-26 17:15:00|5365.6|5359.6|5367.1|5361.1|5368.1|5362.1|5365.1|5359.1|41
1750958400000|2025-06-26 17:20:00|5367.6|5361.6|5367.6|5361.6|5369.1|5363.1|5367.6|5361.6|32
1750958700000|2025-06-26 17:25:00|5367.1|5361.1|5367.1|5361.1|5367.6|5361.6|5366.6|5360.6|28
1750959000000|2025-06-26 17:30:00|5366.6|5360.6|5368.1|5362.1|5370.1|5364.1|5366.6|5360.6|25
1750959300000|2025-06-26 17:35:00|5369.6|5363.6|5369.6|5363.6|5370.1|5364.1|5369.1|5363.1|23
1750959600000|2025-06-26 17:40:00|5370.1|5364.1|5368.1|5362.1|5370.1|5364.1|5368.1|5362.1|27
1750959900000|2025-06-26 17:45:00|5368.6|5362.6|5368.1|5362.1|5368.6|5362.6|5367.6|5361.6|31
1750960200000|2025-06-26 17:50:00|5367.6|5361.6|5367.6|5361.6|5368.1|5362.1|5367.1|5361.1|25
1750960500000|2025-06-26 17:55:00|5368.1|5362.1|5365.6|5359.6|5368.1|5362.1|5365.6|5359.6|44
1750960800000|2025-06-26 18:00:00|5365.1|5359.1|5363.6|5357.6|5366.1|5360.1|5363.6|5357.6|35
1750961100000|2025-06-26 18:05:00|5365.1|5359.1|5360.1|5354.1|5366.6|5360.6|5360.1|5354.1|75
1750961400000|2025-06-26 18:10:00|5359.6|5353.6|5359.1|5353.1|5360.1|5354.1|5358.6|5352.6|49
1750961700000|2025-06-26 18:15:00|5359.6|5353.6|5359.1|5353.1|5360.1|5354.1|5359.1|5353.1|10
1750962000000|2025-06-26 18:20:00|5359.6|5353.6|5360.6|5354.6|5360.6|5354.6|5358.6|5352.6|14
1750962300000|2025-06-26 18:25:00|5360.1|5354.1|5358.1|5352.1|5360.6|5354.6|5358.1|5352.1|21
1750962600000|2025-06-26 18:30:00|5358.6|5352.6|5358.1|5352.1|5358.6|5352.6|5357.1|5351.1|35
1750962900000|2025-06-26 18:35:00|5357.6|5351.6|5357.1|5351.1|5357.6|5351.6|5357.1|5351.1|6
1750963200000|2025-06-26 18:40:00|5356.6|5350.6|5358.1|5352.1|5358.1|5352.1|5356.6|5350.6|21
1750963500000|2025-06-26 18:45:00|5357.6|5351.6|5356.6|5350.6|5358.1|5352.1|5356.1|5350.1|11
1750963800000|2025-06-26 18:50:00|5357.1|5351.1|5356.1|5350.1|5358.1|5352.1|5356.1|5350.1|33
1750964100000|2025-06-26 18:55:00|5356.6|5350.6|5356.6|5347.6|5357.1|5351.1|5354.6|5347.6|129
1750964400000|2025-06-26 19:00:00|5357.3|5348.3|5358.3|5349.3|5358.4|5349.4|5357.2|5348.2|0
1750964700000|2025-06-26 19:05:00|5358.2|5349.2|5358.1|5349.1|5358.8|5349.8|5357.9|5348.9|0
1750965000000|2025-06-26 19:10:00|5358.2|5349.2|5359.1|5350.1|5359.2|5350.2|5357.3|5348.3|0
1750965300000|2025-06-26 19:15:00|5359.2|5350.2|5358.2|5349.2|5359.2|5350.2|5358.1|5349.1|0
1750965600000|2025-06-26 19:20:00|5358.3|5349.3|5359.7|5350.7|5359.9|5350.9|5357.4|5348.4|0
1750965900000|2025-06-26 19:25:00|5359.8|5350.8|5358.9|5349.9|5359.8|5350.8|5358.9|5349.9|0
1750966200000|2025-06-26 19:30:00|5358.8|5349.8|5359.5|5350.5|5359.5|5350.5|5358.7|5349.7|0
1750966500000|2025-06-26 19:35:00|5359.6|5350.6|5357.3|5348.3|5360.2|5351.2|5357.3|5348.3|0
1750966800000|2025-06-26 19:40:00|5357.4|5348.4|5358.5|5349.5|5358.5|5349.5|5357.1|5348.1|0
1750967100000|2025-06-26 19:45:00|5358.4|5349.4|5354.5|5345.5|5358.4|5349.4|5353.6|5344.6|0
1750967400000|2025-06-26 19:50:00|5354.3|5345.3|5357.7|5348.7|5358.7|5349.7|5354.2|5345.2|0
1750967700000|2025-06-26 19:55:00|5357.6|5348.6|5357.9|5348.9|5361.5|5352.5|5355.9|5346.9|0
1750968000000|2025-06-26 20:00:00|5358.1|5349.1|5354.1|5345.1|5358.1|5349.1|5353.2|5344.2|0
1750968300000|2025-06-26 20:05:00|5354.3|5345.3|5354.7|5345.7|5355.2|5346.2|5353.9|5344.9|0
1750968600000|2025-06-26 20:10:00|5354.8|5345.8|5353.8|5344.8|5354.8|5345.8|5353.8|5344.8|0
1750968900000|2025-06-26 20:15:00|5353.9|5344.9|5355.2|5346.2|5355.4|5346.4|5353.4|5344.4|0
1750969200000|2025-06-26 20:20:00|5355|5346|5356.3|5347.3|5356.8|5347.8|5354.5|5345.5|0
1750969500000|2025-06-26 20:25:00|5356.1|5347.1|5356.1|5347.1|5356.3|5347.3|5355.6|5346.6|0
1750969800000|2025-06-26 20:30:00|5355.9|5346.9|5356.8|5347.8|5356.8|5347.8|5355.6|5346.6|0
1750970100000|2025-06-26 20:35:00|5357|5348|5357.2|5348.2|5357.2|5348.2|5356.5|5347.5|0
1750970400000|2025-06-26 20:40:00|5357|5348|5357.4|5348.4|5357.7|5348.7|5356.8|5347.8|0
1750970700000|2025-06-26 20:45:00|5357.2|5348.2|5357.7|5348.7|5358.2|5349.2|5357.2|5348.2|0
1750971000000|2025-06-26 20:50:00|5357.5|5348.5|5357.2|5348.2|5358.1|5349.1|5357.2|5348.2|0
1750971300000|2025-06-26 20:55:00|5357.3|5348.3|5357.8|5348.8|5357.9|5348.9|5356.6|5347.6|0
1750971600000|2025-06-26 21:00:00|5357.6|5348.6|5357.6|5348.6|5357.6|5348.6|5357.3|5348.3|0
1750971900000|2025-06-26 21:05:00|5357.9|5348.9|5357.7|5348.7|5358.1|5349.1|5357.6|5348.6|0
1750972200000|2025-06-26 21:10:00|5357.9|5348.9|5358.1|5349.1|5358.4|5349.4|5357.9|5348.9|0
1750972500000|2025-06-26 21:15:00|5358.4|5349.4|5358.7|5349.7|5358.7|5349.7|5357.8|5348.8|0
1750972800000|2025-06-26 21:20:00|5358.9|5349.9|5359|5350|5359|5350|5358.4|5349.4|0
1750973100000|2025-06-26 21:25:00|5358.9|5349.9|5359|5350|5359|5350|5358.6|5349.6|0
1750973400000|2025-06-26 21:30:00|5359.1|5350.1|5359.9|5350.9|5359.9|5350.9|5359.1|5350.1|0
1750973700000|2025-06-26 21:35:00|5360|5351|5360.1|5351.1|5360.5|5351.5|5360|5351|0
1750974000000|2025-06-26 21:40:00|5359.8|5350.8|5360|5351|5360.4|5351.4|5359.8|5350.8|0
1750974300000|2025-06-26 21:45:00|5360.2|5351.2|5358.9|5349.9|5360.2|5351.2|5358.8|5349.8|0
1750974600000|2025-06-26 21:50:00|5359.4|5350.4|5359.4|5350.4|5359.9|5350.9|5359.4|5350.4|0
1750974900000|2025-06-26 21:55:00|5359.5|5350.5|5359.9|5350.9|5360.1|5351.1|5359.4|5350.4|0
1750975200000|2025-06-26 22:00:00|5359.4|5350.4|5359.3|5350.3|5361.1|5352.1|5357.5|5348.5|0
1750975500000|2025-06-26 22:05:00|5359.6|5350.6|5361.2|5352.2|5361.5|5352.5|5359|5350|0
1750975800000|2025-06-26 22:10:00|5361.3|5352.3|5360.1|5351.1|5361.9|5352.9|5359.9|5350.9|0
1750976100000|2025-06-26 22:15:00|5360.2|5351.2|5361.1|5352.1|5361.3|5352.3|5359.9|5350.9|0
1750976400000|2025-06-26 22:20:00|5361.3|5352.3|5362|5353|5362.2|5353.2|5360.8|5351.8|0
1750976700000|2025-06-26 22:25:00|5362.1|5353.1|5363.3|5354.3|5364.5|5355.5|5361.5|5352.5|0
1750977000000|2025-06-26 22:30:00|5363.1|5354.1|5362.6|5353.6|5363.3|5354.3|5362.2|5353.2|0
1750977300000|2025-06-26 22:35:00|5362.4|5353.4|5362.6|5353.6|5363.4|5354.4|5362.2|5353.2|0
1750977600000|2025-06-26 22:40:00|5362.5|5353.5|5361.7|5352.7|5363.3|5354.3|5361.6|5352.6|0
1750977900000|2025-06-26 22:45:00|5361.6|5352.6|5362|5353|5362.4|5353.4|5361.5|5352.5|0
1750978200000|2025-06-26 22:50:00|5362.2|5353.2|5362.2|5353.2|5362.8|5353.8|5361.8|5352.8|0
1750978500000|2025-06-26 22:55:00|5362.3|5353.3|5361.7|5352.7|5362.6|5353.6|5361.5|5352.5|0
1750978800000|2025-06-26 23:00:00|5361.5|5352.5|5361.7|5352.7|5362.6|5353.6|5361.1|5352.1|0
1750979100000|2025-06-26 23:05:00|5361.3|5352.3|5361|5352|5361.3|5352.3|5360.4|5351.4|0
1750979400000|2025-06-26 23:10:00|5360.8|5351.8|5359.5|5350.5|5360.8|5351.8|5359.3|5350.3|0
1750979700000|2025-06-26 23:15:00|5359.4|5350.4|5359|5350|5359.5|5350.5|5358.6|5349.6|0
1750980000000|2025-06-26 23:20:00|5359.1|5350.1|5360|5351|5360.4|5351.4|5359|5350|0
1750980300000|2025-06-26 23:25:00|5359.9|5350.9|5360.1|5351.1|5360.5|5351.5|5359.1|5350.1|0
1750980600000|2025-06-26 23:30:00|5360|5351|5359.7|5350.7|5360.2|5351.2|5359|5350|0
1750980900000|2025-06-26 23:35:00|5359.6|5350.6|5359.1|5350.1|5359.8|5350.8|5359|5350|0
1750981200000|2025-06-26 23:40:00|5359|5350|5359.7|5350.7|5359.9|5350.9|5358.8|5349.8|0
1750981500000|2025-06-26 23:45:00|5359.5|5350.5|5359.1|5350.1|5360|5351|5359.1|5350.1|0
1750981800000|2025-06-26 23:50:00|5359.2|5350.2|5359.4|5350.4|5359.5|5350.5|5357.5|5348.5|0
1750982100000|2025-06-26 23:55:00|5359.5|5350.5|5358.4|5349.4|5359.5|5350.5|5358.3|5349.3|0
1750982400000|2025-06-27 00:00:00|5358.6|5349.6|5358.4|5349.4|5359.7|5350.7|5358.3|5349.3|0
1750982700000|2025-06-27 00:05:00|5358.6|5349.6|5359.9|5350.9|5360.6|5351.6|5358.6|5349.6|0
1750983000000|2025-06-27 00:10:00|5360|5351|5357.5|5348.5|5360.2|5351.2|5357.4|5348.4|0
1750983300000|2025-06-27 00:15:00|5357.6|5348.6|5360.4|5351.4|5361|5352|5357.5|5348.5|0
1750983600000|2025-06-27 00:20:00|5360.6|5351.6|5360.3|5351.3|5361.3|5352.3|5359.8|5350.8|0
1750983900000|2025-06-27 00:25:00|5360.1|5351.1|5361.2|5352.2|5361.6|5352.6|5360|5351|0
1750984200000|2025-06-27 00:30:00|5361.3|5352.3|5360.5|5351.5|5361.5|5352.5|5359.8|5350.8|0
1750984500000|2025-06-27 00:35:00|5360.4|5351.4|5361|5352|5361.3|5352.3|5360|5351|0
1750984800000|2025-06-27 00:40:00|5360.9|5351.9|5359.8|5350.8|5360.9|5351.9|5359.1|5350.1|0
1750985100000|2025-06-27 00:45:00|5359.7|5350.7|5360|5351|5360.7|5351.7|5359.2|5350.2|0
1750985400000|2025-06-27 00:50:00|5359.8|5350.8|5357|5348|5359.8|5350.8|5357|5348|0
1750985700000|2025-06-27 00:55:00|5357.1|5348.1|5353.2|5344.2|5357.2|5348.2|5353|5344|0
1750986000000|2025-06-27 01:00:00|5353|5344|5353.4|5344.4|5353.9|5344.9|5352.8|5343.8|0
1750986300000|2025-06-27 01:05:00|5353.3|5344.3|5352.9|5343.9|5353.6|5344.6|5352.7|5343.7|0
1750986600000|2025-06-27 01:10:00|5352.8|5343.8|5352.8|5343.8|5353.4|5344.4|5352.7|5343.7|0
1750986900000|2025-06-27 01:15:00|5353|5344|5362.2|5358.2|5370.2|5366.2|5352.9|5343.9|1519
1750987200000|2025-06-27 01:20:00|5362.7|5358.7|5365.7|5361.7|5371.2|5367.2|5361.2|5357.2|606
1750987500000|2025-06-27 01:25:00|5366.2|5362.2|5364.7|5360.7|5366.2|5362.2|5357.7|5353.7|358
1750987800000|2025-06-27 01:30:00|5365.2|5361.2|5345.2|5341.2|5367.7|5363.7|5332.2|5328.2|4973
1750988100000|2025-06-27 01:35:00|5346.2|5342.2|5335.2|5331.2|5347.2|5343.2|5325.2|5321.2|2678
1750988400000|2025-06-27 01:40:00|5334.7|5330.7|5344.7|5340.7|5355.2|5351.2|5333.2|5329.2|2383
1750988700000|2025-06-27 01:45:00|5344.2|5340.2|5343.2|5339.2|5357.7|5353.7|5339.2|5335.2|1388
1750989000000|2025-06-27 01:50:00|5344.2|5340.2|5349.7|5345.7|5359.2|5355.2|5342.2|5338.2|1471
1750989300000|2025-06-27 01:55:00|5350.2|5346.2|5343.7|5339.7|5358.2|5354.2|5342.7|5338.7|1890
1750989600000|2025-06-27 02:00:00|5344.2|5340.2|5361.2|5357.2|5366.2|5362.2|5342.2|5338.2|2026
1750989900000|2025-06-27 02:05:00|5363.2|5359.2|5360.2|5356.2|5369.2|5365.2|5359.2|5355.2|1539
1750990200000|2025-06-27 02:10:00|5360.7|5356.7|5374.2|5370.2|5381.2|5377.2|5360.7|5356.7|1967
1750990500000|2025-06-27 02:15:00|5374.7|5370.7|5380.2|5376.2|5384.2|5380.2|5368.7|5364.7|1749
1750990800000|2025-06-27 02:20:00|5381.2|5377.2|5361.2|5357.2|5383.2|5379.2|5361.2|5357.2|1702
1750991100000|2025-06-27 02:25:00|5361.7|5357.7|5364.2|5360.2|5370.2|5366.2|5359.7|5355.7|1886
1750991400000|2025-06-27 02:30:00|5365.2|5361.2|5357.2|5353.2|5370.2|5366.2|5357.2|5353.2|1891
1750991700000|2025-06-27 02:35:00|5358.2|5354.2|5354.2|5350.2|5361.2|5357.2|5349.2|5345.2|1268
1750992000000|2025-06-27 02:40:00|5354.7|5350.7|5358.2|5354.2|5364.2|5360.2|5352.2|5348.2|1247
1750992300000|2025-06-27 02:45:00|5358.7|5354.7|5368.7|5364.7|5371.7|5367.7|5357.2|5353.2|1279
1750992600000|2025-06-27 02:50:00|5369.2|5365.2|5371.2|5367.2|5374.2|5370.2|5368.2|5364.2|1425
1750992900000|2025-06-27 02:55:00|5370.7|5366.7|5374.2|5370.2|5379.2|5375.2|5368.7|5364.7|1896
1750993200000|2025-06-27 03:00:00|5375.2|5371.2|5388.2|5384.2|5394.2|5390.2|5374.7|5370.7|1842
1750993500000|2025-06-27 03:05:00|5389.2|5385.2|5390.2|5386.2|5394.2|5390.2|5383.2|5379.2|1686
1750993800000|2025-06-27 03:10:00|5391.2|5387.2|5368.2|5364.2|5393.2|5389.2|5367.2|5363.2|1530
1750994100000|2025-06-27 03:15:00|5367.7|5363.7|5371.7|5367.7|5373.2|5369.2|5366.2|5362.2|1019
1750994400000|2025-06-27 03:20:00|5371.2|5367.2|5359.2|5355.2|5373.2|5369.2|5358.2|5354.2|1450
1750994700000|2025-06-27 03:25:00|5358.7|5354.7|5362.2|5358.2|5368.2|5364.2|5357.2|5353.2|1064
1750995000000|2025-06-27 03:30:00|5363.2|5359.2|5358.2|5354.2|5366.2|5362.2|5353.2|5349.2|979
1750995300000|2025-06-27 03:35:00|5357.7|5353.7|5351.7|5347.7|5361.2|5357.2|5350.2|5346.2|854
1750995600000|2025-06-27 03:40:00|5351.2|5347.2|5351.2|5347.2|5353.2|5349.2|5348.2|5344.2|827
1750995900000|2025-06-27 03:45:00|5351.7|5347.7|5356.2|5352.2|5359.2|5355.2|5350.2|5346.2|785
1750996200000|2025-06-27 03:50:00|5356.7|5352.7|5355.2|5351.2|5358.2|5354.2|5354.2|5350.2|696
1750996500000|2025-06-27 03:55:00|5356.2|5352.2|5353.2|5349.2|5357.2|5353.2|5352.2|5348.2|539
1750996800000|2025-06-27 04:00:00|5357.7|5348.7|5357|5348|5358|5349|5357|5348|8
1750997100000|2025-06-27 04:05:00|5357.1|5348.1|5357.5|5348.5|5357.5|5348.5|5357|5348|0
1750997400000|2025-06-27 04:10:00|5357.4|5348.4|5357|5348|5357.4|5348.4|5356.5|5347.5|0
1750997700000|2025-06-27 04:15:00|5356.9|5347.9|5357.1|5348.1|5357.5|5348.5|5356.8|5347.8|0
1750998000000|2025-06-27 04:20:00|5357|5348|5357|5348|5357.1|5348.1|5356.7|5347.7|0
1750998300000|2025-06-27 04:25:00|5357.1|5348.1|5356.8|5347.8|5357.5|5348.5|5356.8|5347.8|0
1750998600000|2025-06-27 04:30:00|5356.7|5347.7|5357|5348|5357.2|5348.2|5356.6|5347.6|0
1750998900000|2025-06-27 04:35:00|5357.1|5348.1|5357.5|5348.5|5357.7|5348.7|5357|5348|0
1750999200000|2025-06-27 04:40:00|5357.4|5348.4|5357.5|5348.5|5357.7|5348.7|5357.4|5348.4|0
1750999500000|2025-06-27 04:45:00|5357.6|5348.6|5357.5|5348.5|5357.7|5348.7|5357.3|5348.3|0
1750999800000|2025-06-27 04:50:00|5357.6|5348.6|5357.1|5348.1|5357.7|5348.7|5356.9|5347.9|0
1751000100000|2025-06-27 04:55:00|5357|5348|5356|5347|5357|5348|5356|5347|8
1751000400000|2025-06-27 05:00:00|5352.2|5348.2|5354.2|5350.2|5364.2|5360.2|5350.7|5346.7|1805
1751000700000|2025-06-27 05:05:00|5353.7|5349.7|5343.7|5339.7|5354.2|5350.2|5342.2|5338.2|1664
1751001000000|2025-06-27 05:10:00|5344.2|5340.2|5343.7|5339.7|5346.2|5342.2|5339.2|5335.2|1239
1751001300000|2025-06-27 05:15:00|5344.2|5340.2|5338.2|5334.2|5348.2|5344.2|5338.2|5334.2|1245
1751001600000|2025-06-27 05:20:00|5339.2|5335.2|5332.7|5328.7|5343.2|5339.2|5332.2|5328.2|1073
1751001900000|2025-06-27 05:25:00|5332.2|5328.2|5338.7|5334.7|5342.2|5338.2|5329.2|5325.2|1201
1751002200000|2025-06-27 05:30:00|5338.2|5334.2|5345.2|5341.2|5349.2|5345.2|5338.2|5334.2|993
1751002500000|2025-06-27 05:35:00|5344.7|5340.7|5339.2|5335.2|5346.7|5342.7|5339.2|5335.2|916
1751002800000|2025-06-27 05:40:00|5339.7|5335.7|5334.7|5330.7|5341.2|5337.2|5329.2|5325.2|1353
1751003100000|2025-06-27 05:45:00|5335.2|5331.2|5334.2|5330.2|5337.2|5333.2|5330.2|5326.2|848
1751003400000|2025-06-27 05:50:00|5334.7|5330.7|5330.2|5326.2|5339.2|5335.2|5330.2|5326.2|809
1751003700000|2025-06-27 05:55:00|5331.2|5327.2|5337.2|5333.2|5338.2|5334.2|5327.2|5323.2|1616
1751004000000|2025-06-27 06:00:00|5336.7|5332.7|5334.2|5330.2|5339.2|5335.2|5329.2|5325.2|811
1751004300000|2025-06-27 06:05:00|5333.2|5329.2|5340.2|5336.2|5341.2|5337.2|5331.2|5327.2|782
1751004600000|2025-06-27 06:10:00|5340.7|5336.7|5339.2|5335.2|5344.7|5340.7|5336.2|5332.2|1043
1751004900000|2025-06-27 06:15:00|5340.2|5336.2|5337.2|5333.2|5341.2|5337.2|5336.2|5332.2|809
1751005200000|2025-06-27 06:20:00|5336.2|5332.2|5340.2|5336.2|5344.2|5340.2|5336.2|5332.2|909
1751005500000|2025-06-27 06:25:00|5341.2|5337.2|5340.2|5336.2|5342.2|5338.2|5337.2|5333.2|598
1751005800000|2025-06-27 06:30:00|5341.2|5337.2|5338.2|5334.2|5347.2|5343.2|5336.2|5332.2|902
1751006100000|2025-06-27 06:35:00|5339.2|5335.2|5338.2|5334.2|5342.2|5338.2|5336.2|5332.2|642
1751006400000|2025-06-27 06:40:00|5337.7|5333.7|5335.2|5331.2|5339.2|5335.2|5335.2|5331.2|580
1751006700000|2025-06-27 06:45:00|5335.7|5331.7|5336.2|5332.2|5338.2|5334.2|5334.2|5330.2|638
1751007000000|2025-06-27 06:50:00|5336.7|5332.7|5341.2|5337.2|5343.2|5339.2|5335.2|5331.2|955
1751007300000|2025-06-27 06:55:00|5340.2|5336.2|5349.7|5345.7|5352.7|5348.7|5340.2|5336.2|1628
1751007600000|2025-06-27 07:00:00|5349.2|5345.2|5347.2|5343.2|5356.2|5352.2|5346.7|5342.7|1004
1751007900000|2025-06-27 07:05:00|5347.7|5343.7|5339.2|5335.2|5349.7|5345.7|5337.7|5333.7|709
1751008200000|2025-06-27 07:10:00|5339.7|5335.7|5344.2|5340.2|5346.2|5342.2|5339.2|5335.2|667
1751008500000|2025-06-27 07:15:00|5345.2|5341.2|5346.2|5342.2|5349.2|5345.2|5343.7|5339.7|660
1751008800000|2025-06-27 07:20:00|5345.2|5341.2|5346.2|5342.2|5353.2|5349.2|5345.2|5341.2|841
1751009100000|2025-06-27 07:25:00|5347.2|5343.2|5344.2|5340.2|5348.2|5344.2|5344.2|5340.2|507
1751009400000|2025-06-27 07:30:00|5344.7|5340.7|5336.2|5332.2|5345.2|5341.2|5335.2|5331.2|752
1751009700000|2025-06-27 07:35:00|5336.7|5332.7|5334.2|5330.2|5340.2|5336.2|5334.2|5330.2|683
1751010000000|2025-06-27 07:40:00|5335.2|5331.2|5332.2|5328.2|5337.2|5333.2|5332.2|5328.2|852
1751010300000|2025-06-27 07:45:00|5333.2|5329.2|5331.7|5327.7|5335.2|5331.2|5331.2|5327.2|798
1751010600000|2025-06-27 07:50:00|5332.2|5328.2|5328.2|5324.2|5333.7|5329.7|5328.2|5324.2|966
1751010900000|2025-06-27 07:55:00|5328.7|5324.7|5328.2|5324.2|5332.7|5328.7|5327.2|5323.2|1097
1751011200000|2025-06-27 08:00:00|5327.8|5323.8|5328.8|5324.8|5331.8|5327.8|5326.8|5322.8|953
1751011500000|2025-06-27 08:05:00|5329.3|5325.3|5333.8|5329.8|5335.8|5331.8|5326.8|5322.8|1553
1751011800000|2025-06-27 08:10:00|5333.3|5329.3|5330.8|5326.8|5333.8|5329.8|5328.8|5324.8|511
1751012100000|2025-06-27 08:15:00|5331.3|5327.3|5334.3|5330.3|5336.8|5332.8|5330.8|5326.8|410
1751012400000|2025-06-27 08:20:00|5334.8|5330.8|5332.8|5328.8|5335.8|5331.8|5330.8|5326.8|373
1751012700000|2025-06-27 08:25:00|5332.3|5328.3|5334.3|5330.3|5335.8|5331.8|5331.8|5327.8|414
1751013000000|2025-06-27 08:30:00|5335.8|5326.8|5336.1|5327.1|5337.6|5328.6|5335.6|5326.6|0
1751013300000|2025-06-27 08:35:00|5336|5327|5335.9|5326.9|5336.3|5327.3|5335.4|5326.4|0
1751013600000|2025-06-27 08:40:00|5336|5327|5336.3|5327.3|5336.9|5327.9|5336|5327|0
1751013900000|2025-06-27 08:45:00|5336.2|5327.2|5336.6|5327.6|5337.1|5328.1|5336|5327|0
1751014200000|2025-06-27 08:50:00|5336.5|5327.5|5337.1|5328.1|5337.2|5328.2|5336|5327|0
1751014500000|2025-06-27 08:55:00|5337|5328|5338|5329|5338.4|5329.4|5337|5328|0
1751014800000|2025-06-27 09:00:00|5338.1|5329.1|5337.5|5328.5|5338.5|5329.5|5337.4|5328.4|0
1751015100000|2025-06-27 09:05:00|5337.6|5328.6|5336.1|5327.1|5337.8|5328.8|5336.1|5327.1|0
1751015400000|2025-06-27 09:10:00|5336|5327|5335.1|5326.1|5336.1|5327.1|5335|5326|0
1751015700000|2025-06-27 09:15:00|5332.3|5325.3|5333.3|5325.3|5342.3|5332.3|5330.3|5323.3|760
1751016000000|2025-06-27 09:20:00|5332.3|5324.3|5330.3|5322.3|5333.3|5325.3|5329.3|5322.3|166
1751016300000|2025-06-27 09:25:00|5329.3|5323.3|5333.3|5325.3|5333.3|5325.3|5329.3|5322.3|87
1751016600000|2025-06-27 09:30:00|5332.3|5326.3|5330.3|5322.3|5332.3|5326.3|5330.3|5322.3|70
1751016900000|2025-06-27 09:35:00|5329.3|5323.3|5335.3|5328.3|5335.3|5328.3|5329.3|5322.3|72
1751017200000|2025-06-27 09:40:00|5336.3|5329.3|5335.3|5328.3|5336.3|5329.3|5334.3|5327.3|88
1751017500000|2025-06-27 09:45:00|5336.3|5329.3|5336.3|5329.3|5337.3|5330.3|5335.3|5328.3|19
1751017800000|2025-06-27 09:50:00|5337.3|5328.3|5334.3|5327.3|5337.3|5329.3|5334.3|5327.3|40
1751018100000|2025-06-27 09:55:00|5333.3|5326.3|5334.3|5326.3|5334.3|5326.3|5332.3|5325.3|18
1751018400000|2025-06-27 10:00:00|5333.3|5327.3|5335.3|5328.3|5335.3|5328.3|5331.3|5323.3|28
1751018700000|2025-06-27 10:05:00|5334.3|5327.3|5334.3|5327.3|5335.3|5328.3|5332.3|5325.3|27
1751019000000|2025-06-27 10:10:00|5335.3|5326.3|5334.3|5327.3|5335.3|5327.3|5331.3|5324.3|126
1751019300000|2025-06-27 10:15:00|5333.3|5326.3|5333.3|5326.3|5335.3|5327.3|5331.3|5324.3|100
1751019600000|2025-06-27 10:20:00|5334.3|5327.3|5334.3|5327.3|5336.3|5328.3|5332.3|5325.3|322
1751019900000|2025-06-27 10:25:00|5333.3|5326.3|5332.3|5324.3|5333.3|5326.3|5330.3|5323.3|16
1751020200000|2025-06-27 10:30:00|5333.3|5325.3|5335.3|5328.3|5335.3|5328.3|5332.3|5325.3|65
1751020500000|2025-06-27 10:35:00|5336.3|5329.3|5337.3|5330.3|5338.3|5331.3|5335.3|5329.3|151
1751020800000|2025-06-27 10:40:00|5338.3|5331.3|5337.3|5330.3|5338.3|5331.3|5337.3|5330.3|7
1751021100000|2025-06-27 10:45:00|5338.3|5331.3|5339.3|5332.3|5340.3|5333.3|5338.3|5331.3|111
1751021400000|2025-06-27 10:50:00|5338.3|5331.3|5338.3|5330.3|5339.3|5332.3|5336.3|5329.3|37
1751021700000|2025-06-27 10:55:00|5337.3|5331.3|5336.3|5329.3|5338.3|5331.3|5336.3|5329.3|1
1751022000000|2025-06-27 11:00:00|5337.3|5330.3|5337.3|5330.3|5338.3|5331.3|5336.3|5329.3|10
1751022300000|2025-06-27 11:05:00|5336.3|5329.3|5335.3|5328.3|5336.3|5329.3|5335.3|5328.3|40
1751022600000|2025-06-27 11:10:00|5334.3|5327.3|5334.3|5327.3|5335.3|5328.3|5333.3|5326.3|13
1751022900000|2025-06-27 11:15:00|5335.3|5326.3|5333.3|5326.3|5335.3|5328.3|5333.3|5326.3|38
1751023200000|2025-06-27 11:20:00|5334.3|5327.3|5334.3|5326.3|5334.3|5327.3|5332.3|5325.3|8
1751023500000|2025-06-27 11:25:00|5333.3|5325.3|5333.3|5326.3|5335.3|5327.3|5332.3|5325.3|5
1751023800000|2025-06-27 11:30:00|5334.3|5327.3|5332.3|5325.3|5334.3|5327.3|5332.3|5325.3|1
1751024100000|2025-06-27 11:35:00|5333.3|5326.3|5334.3|5327.3|5335.3|5328.3|5333.3|5326.3|23
1751024400000|2025-06-27 11:40:00|5335.3|5326.3|5335.3|5328.3|5336.3|5329.3|5333.3|5326.3|9
1751024700000|2025-06-27 11:45:00|5336.3|5327.3|5335.3|5327.3|5336.3|5328.3|5334.3|5327.3|0
1751025000000|2025-06-27 11:50:00|5336.3|5328.3|5335.3|5328.3|5336.3|5328.3|5335.3|5327.3|2
1751025300000|2025-06-27 11:55:00|5334.3|5327.3|5336.3|5329.3|5337.3|5330.3|5334.3|5327.3|5
1751025600000|2025-06-27 12:00:00|5335.3|5328.3|5334.3|5327.3|5336.3|5329.3|5334.3|5327.3|1
1751025900000|2025-06-27 12:05:00|5335.3|5328.3|5335.3|5328.3|5337.3|5330.3|5335.3|5328.3|32
1751026200000|2025-06-27 12:10:00|5334.3|5327.3|5337.3|5330.3|5337.3|5330.3|5334.3|5327.3|14
1751026500000|2025-06-27 12:15:00|5336.3|5329.3|5336.3|5329.3|5337.3|5330.3|5336.3|5329.3|11
1751026800000|2025-06-27 12:20:00|5335.3|5328.3|5341.3|5334.3|5341.3|5334.3|5335.3|5328.3|102
1751027100000|2025-06-27 12:25:00|5342.3|5335.3|5342.3|5334.3|5344.3|5337.3|5341.3|5334.3|40
1751027400000|2025-06-27 12:30:00|5341.3|5335.3|5343.3|5335.3|5343.3|5336.3|5338.3|5330.3|46
1751027700000|2025-06-27 12:35:00|5342.3|5334.3|5342.3|5335.3|5343.3|5336.3|5340.3|5333.3|27
1751028000000|2025-06-27 12:40:00|5343.3|5336.3|5339.3|5332.3|5343.3|5336.3|5339.3|5331.3|19
1751028300000|2025-06-27 12:45:00|5340.3|5331.3|5342.3|5335.3|5342.3|5335.3|5340.3|5331.3|29
1751028600000|2025-06-27 12:50:00|5341.3|5334.3|5331.3|5324.3|5341.3|5334.3|5327.3|5320.3|521
1751028900000|2025-06-27 12:55:00|5332.3|5325.3|5333.8|5327.8|5336.3|5328.3|5331.3|5324.3|48
1751029200000|2025-06-27 13:00:00|5333.3|5327.3|5333.8|5327.8|5335.8|5329.8|5332.8|5326.8|27
1751029500000|2025-06-27 13:05:00|5334.3|5328.3|5334.8|5328.8|5336.8|5330.8|5333.8|5327.8|19
1751029800000|2025-06-27 13:10:00|5335.3|5329.3|5330.3|5324.3|5335.3|5329.3|5329.8|5323.8|22
1751030100000|2025-06-27 13:15:00|5329.8|5323.8|5336.3|5330.3|5336.3|5330.3|5329.8|5323.8|45
1751030400000|2025-06-27 13:20:00|5335.8|5329.8|5336.8|5330.8|5337.8|5331.8|5334.8|5328.8|55
1751030700000|2025-06-27 13:25:00|5335.8|5329.8|5334.8|5328.8|5336.8|5330.8|5332.8|5326.8|61
1751031000000|2025-06-27 13:30:00|5335.8|5329.8|5326.8|5320.8|5337.8|5331.8|5321.8|5315.8|480
1751031300000|2025-06-27 13:35:00|5327.3|5321.3|5341.8|5335.8|5343.8|5337.8|5327.3|5321.3|334
1751031600000|2025-06-27 13:40:00|5341.3|5335.3|5349.8|5343.8|5352.8|5346.8|5341.3|5335.3|288
1751031900000|2025-06-27 13:45:00|5348.8|5342.8|5353.8|5347.8|5353.8|5347.8|5346.8|5340.8|146
1751032200000|2025-06-27 13:50:00|5354.3|5348.3|5339.8|5333.8|5354.8|5348.8|5339.8|5333.8|146
1751032500000|2025-06-27 13:55:00|5340.3|5334.3|5338.3|5332.3|5340.8|5334.8|5335.3|5329.3|203
1751032800000|2025-06-27 14:00:00|5338.8|5332.8|5340.8|5334.8|5345.8|5339.8|5337.3|5331.3|188
1751033100000|2025-06-27 14:05:00|5340.3|5334.3|5339.3|5333.3|5343.3|5337.3|5336.8|5330.8|109
1751033400000|2025-06-27 14:10:00|5338.8|5332.8|5333.3|5327.3|5341.3|5335.3|5332.8|5326.8|82
1751033700000|2025-06-27 14:15:00|5331.8|5325.8|5332.8|5326.8|5335.8|5329.8|5331.8|5325.8|86
1751034000000|2025-06-27 14:20:00|5332.3|5326.3|5329.8|5323.8|5334.8|5328.8|5328.8|5322.8|58
1751034300000|2025-06-27 14:25:00|5329.3|5323.3|5326.8|5320.8|5330.8|5324.8|5326.8|5320.8|124
1751034600000|2025-06-27 14:30:00|5327.3|5321.3|5322.3|5316.3|5328.8|5322.8|5317.8|5311.8|224
1751034900000|2025-06-27 14:35:00|5321.8|5315.8|5322.8|5316.8|5330.8|5324.8|5321.8|5315.8|210
1751035200000|2025-06-27 14:40:00|5323.3|5317.3|5325.8|5319.8|5326.8|5320.8|5321.8|5315.8|52
1751035500000|2025-06-27 14:45:00|5326.3|5320.3|5328.8|5322.8|5329.3|5323.3|5323.8|5317.8|69
1751035800000|2025-06-27 14:50:00|5327.8|5321.8|5328.3|5322.3|5328.8|5322.8|5325.8|5319.8|77
1751036100000|2025-06-27 14:55:00|5328.8|5322.8|5327.8|5321.8|5330.8|5324.8|5324.8|5318.8|363
1751036400000|2025-06-27 15:00:00|5328.3|5322.3|5329.8|5323.8|5332.3|5326.3|5326.8|5320.8|139
1751036700000|2025-06-27 15:05:00|5330.3|5324.3|5333.3|5327.3|5335.3|5329.3|5327.8|5321.8|139
1751037000000|2025-06-27 15:10:00|5333.8|5327.8|5340.8|5334.8|5342.8|5336.8|5333.8|5327.8|117
1751037300000|2025-06-27 15:15:00|5340.3|5334.3|5343.8|5337.8|5343.8|5337.8|5337.8|5331.8|99
1751037600000|2025-06-27 15:20:00|5343.3|5337.3|5345.8|5339.8|5347.3|5341.3|5341.8|5335.8|85
1751037900000|2025-06-27 15:25:00|5346.3|5340.3|5344.8|5338.8|5346.8|5340.8|5342.8|5336.8|60
1751038200000|2025-06-27 15:30:00|5343.8|5337.8|5342.8|5336.8|5345.3|5339.3|5341.8|5335.8|38
1751038500000|2025-06-27 15:35:00|5341.8|5335.8|5347.3|5341.3|5347.8|5341.8|5340.8|5334.8|48
1751038800000|2025-06-27 15:40:00|5346.8|5340.8|5346.8|5340.8|5349.8|5343.8|5345.8|5339.8|40
1751039100000|2025-06-27 15:45:00|5347.8|5341.8|5347.8|5341.8|5348.3|5342.3|5344.8|5338.8|22
1751039400000|2025-06-27 15:50:00|5347.3|5341.3|5349.8|5343.8|5350.8|5344.8|5346.8|5340.8|39
1751039700000|2025-06-27 15:55:00|5350.3|5344.3|5346.8|5340.8|5350.3|5344.3|5344.8|5338.8|46
1751040000000|2025-06-27 16:00:00|5346.3|5340.3|5347.8|5341.8|5347.8|5341.8|5343.8|5337.8|39
1751040300000|2025-06-27 16:05:00|5348.3|5342.3|5347.3|5341.3|5349.3|5343.3|5345.8|5339.8|56
1751040600000|2025-06-27 16:10:00|5347.8|5341.8|5347.3|5341.3|5348.8|5342.8|5345.8|5339.8|52
1751040900000|2025-06-27 16:15:00|5346.8|5340.8|5343.8|5337.8|5347.3|5341.3|5343.8|5337.8|21
1751041200000|2025-06-27 16:20:00|5344.3|5338.3|5343.8|5337.8|5344.8|5338.8|5340.8|5334.8|54
1751041500000|2025-06-27 16:25:00|5344.3|5338.3|5343.8|5337.8|5344.3|5338.3|5341.8|5335.8|35
1751041800000|2025-06-27 16:30:00|5343.3|5337.3|5340.8|5334.8|5343.8|5337.8|5340.8|5334.8|48
1751042100000|2025-06-27 16:35:00|5341.3|5335.3|5341.8|5335.8|5343.8|5337.8|5340.3|5334.3|25
1751042400000|2025-06-27 16:40:00|5342.3|5336.3|5340.8|5334.8|5343.3|5337.3|5340.8|5334.8|14
1751042700000|2025-06-27 16:45:00|5341.3|5335.3|5341.8|5335.8|5342.3|5336.3|5340.8|5334.8|24
1751043000000|2025-06-27 16:50:00|5341.3|5335.3|5340.8|5334.8|5341.8|5335.8|5340.8|5334.8|27
1751043300000|2025-06-27 16:55:00|5341.8|5335.8|5342.8|5336.8|5344.8|5338.8|5341.8|5335.8|34
1751043600000|2025-06-27 17:00:00|5342.3|5336.3|5340.8|5334.8|5342.3|5336.3|5339.8|5333.8|13
1751043900000|2025-06-27 17:05:00|5341.8|5335.8|5340.8|5334.8|5341.8|5335.8|5339.8|5333.8|15
1751044200000|2025-06-27 17:10:00|5341.3|5335.3|5341.8|5335.8|5342.8|5336.8|5340.8|5334.8|26
1751044500000|2025-06-27 17:15:00|5340.8|5334.8|5340.8|5334.8|5341.3|5335.3|5339.3|5333.3|29
1751044800000|2025-06-27 17:20:00|5340.3|5334.3|5339.8|5333.8|5340.8|5334.8|5338.8|5332.8|28
1751045100000|2025-06-27 17:25:00|5340.3|5334.3|5341.8|5335.8|5342.8|5336.8|5339.8|5333.8|55
1751045400000|2025-06-27 17:30:00|5340.8|5334.8|5340.8|5334.8|5342.8|5336.8|5340.8|5334.8|23
1751045700000|2025-06-27 17:35:00|5340.3|5334.3|5341.8|5335.8|5341.8|5335.8|5339.8|5333.8|22
1751046000000|2025-06-27 17:40:00|5340.8|5334.8|5335.8|5329.8|5341.8|5335.8|5332.8|5326.8|136
1751046300000|2025-06-27 17:45:00|5334.8|5328.8|5326.8|5320.8|5335.3|5329.3|5325.8|5319.8|83
1751046600000|2025-06-27 17:50:00|5327.3|5321.3|5326.8|5320.8|5328.8|5322.8|5325.8|5319.8|56
1751046900000|2025-06-27 17:55:00|5326.3|5320.3|5329.8|5323.8|5330.8|5324.8|5320.8|5314.8|90
1751047200000|2025-06-27 18:00:00|5330.3|5324.3|5331.8|5325.8|5332.8|5326.8|5328.8|5322.8|36
1751047500000|2025-06-27 18:05:00|5332.3|5326.3|5331.3|5325.3|5333.8|5327.8|5330.8|5324.8|36
1751047800000|2025-06-27 18:10:00|5330.8|5324.8|5330.8|5324.8|5333.3|5327.3|5330.3|5324.3|33
1751048100000|2025-06-27 18:15:00|5331.3|5325.3|5329.8|5323.8|5332.8|5326.8|5328.8|5322.8|47
1751048400000|2025-06-27 18:20:00|5330.3|5324.3|5331.8|5325.8|5332.8|5326.8|5328.8|5322.8|25
1751048700000|2025-06-27 18:25:00|5332.8|5326.8|5327.3|5321.3|5332.8|5326.8|5326.8|5320.8|33
1751049000000|2025-06-27 18:30:00|5326.8|5320.8|5326.8|5320.8|5327.8|5321.8|5324.8|5318.8|42
1751049300000|2025-06-27 18:35:00|5326.3|5320.3|5322.8|5316.8|5326.3|5320.3|5321.8|5315.8|43
1751049600000|2025-06-27 18:40:00|5322.3|5316.3|5325.3|5319.3|5325.3|5319.3|5319.8|5313.8|74
1751049900000|2025-06-27 18:45:00|5325.8|5319.8|5324.8|5318.8|5327.8|5321.8|5324.8|5318.8|43
1751050200000|2025-06-27 18:50:00|5325.8|5319.8|5324.8|5318.8|5325.8|5319.8|5322.8|5316.8|64
1751050500000|2025-06-27 18:55:00|5325.3|5319.3|5326.8|5317.8|5326.8|5320.3|5323.8|5317.8|59
1751050800000|2025-06-27 19:00:00|5326.1|5317.1|5329.1|5320.1|5329.1|5320.1|5325.8|5316.8|0
1751051100000|2025-06-27 19:05:00|5329|5320|5331.1|5322.1|5332.1|5323.1|5328.6|5319.6|0
1751051400000|2025-06-27 19:10:00|5331|5322|5335.3|5326.3|5335.3|5326.3|5331|5322|0
1751051700000|2025-06-27 19:15:00|5335.4|5326.4|5334.9|5325.9|5335.6|5326.6|5334.7|5325.7|0
1751052000000|2025-06-27 19:20:00|5335|5326|5336.3|5327.3|5336.3|5327.3|5334.9|5325.9|0
1751052300000|2025-06-27 19:25:00|5336.2|5327.2|5337.9|5328.9|5339.1|5330.1|5336.2|5327.2|0
1751052600000|2025-06-27 19:30:00|5338|5329|5339.8|5330.8|5339.8|5330.8|5337.9|5328.9|0
1751052900000|2025-06-27 19:35:00|5339.7|5330.7|5339.4|5330.4|5340|5331|5338.3|5329.3|0
1751053200000|2025-06-27 19:40:00|5339.5|5330.5|5340.6|5331.6|5340.7|5331.7|5339.5|5330.5|0
1751053500000|2025-06-27 19:45:00|5340.7|5331.7|5341.9|5332.9|5343|5334|5340.6|5331.6|0
1751053800000|2025-06-27 19:50:00|5342.2|5333.2|5346.2|5337.2|5347.7|5338.7|5342|5333|0
1751054100000|2025-06-27 19:55:00|5346.3|5337.3|5343.7|5334.7|5350.4|5341.4|5342.8|5333.8|0
1751054400000|2025-06-27 20:00:00|5343.8|5334.8|5341.2|5332.2|5343.9|5334.9|5339.3|5330.3|0
1751054700000|2025-06-27 20:05:00|5341.1|5332.1|5341.7|5332.7|5342.1|5333.1|5340.3|5331.3|0
1751055000000|2025-06-27 20:10:00|5341.6|5332.6|5341|5332|5342.3|5333.3|5340.3|5331.3|0
1751055300000|2025-06-27 20:15:00|5341.2|5332.2|5341.4|5332.4|5341.9|5332.9|5340.7|5331.7|0
1751055600000|2025-06-27 20:20:00|5341.2|5332.2|5340|5331|5341.6|5332.6|5340|5331|0
1751055900000|2025-06-27 20:25:00|5340.1|5331.1|5340|5331|5340.5|5331.5|5339.1|5330.1|0
1751056200000|2025-06-27 20:30:00|5339.8|5330.8|5341.6|5332.6|5342.5|5333.5|5339.8|5330.8|0
1751056500000|2025-06-27 20:35:00|5341.4|5332.4|5341.2|5332.2|5341.7|5332.7|5340.7|5331.7|0
1751056800000|2025-06-27 20:40:00|5341.4|5332.4|5340.5|5331.5|5341.7|5332.7|5340.5|5331.5|0
1751057100000|2025-06-27 20:45:00|5340.7|5331.7|5341.2|5332.2|5341.4|5332.4|5339.8|5330.8|0
1751057400000|2025-06-27 20:50:00|5341.1|5332.1|5341.7|5332.7|5342.3|5333.3|5341|5332|0
1751057700000|2025-06-27 20:55:00|5341.6|5332.6|5342.3|5333.3|5342.5|5333.5|5341|5332|0
1751234400000|2025-06-29 22:00:00|5348.2|5339.2|5348.6|5339.6|5349.5|5340.5|5348.2|5339.2|0
1751234700000|2025-06-29 22:05:00|5348.5|5339.5|5349.7|5340.7|5351.3|5342.3|5346.5|5337.5|0
1751235000000|2025-06-29 22:10:00|5349.6|5340.6|5349.3|5340.3|5349.8|5340.8|5348.3|5339.3|0
1751235300000|2025-06-29 22:15:00|5349.4|5340.4|5350.4|5341.4|5350.7|5341.7|5349.1|5340.1|0
1751235600000|2025-06-29 22:20:00|5350.5|5341.5|5351.1|5342.1|5351.3|5342.3|5350.4|5341.4|0
1751235900000|2025-06-29 22:25:00|5351|5342|5354.1|5345.1|5354.1|5345.1|5350.8|5341.8|0
1751236200000|2025-06-29 22:30:00|5354.2|5345.2|5354.7|5345.7|5355.3|5346.3|5353.8|5344.8|0
1751236500000|2025-06-29 22:35:00|5354.6|5345.6|5355.1|5346.1|5355.7|5346.7|5354.6|5345.6|0
1751236800000|2025-06-29 22:40:00|5355.2|5346.2|5355|5346|5355.9|5346.9|5354.8|5345.8|0
1751237100000|2025-06-29 22:45:00|5354.9|5345.9|5355.4|5346.4|5355.4|5346.4|5354.1|5345.1|0
1751237400000|2025-06-29 22:50:00|5355.5|5346.5|5356.7|5347.7|5356.9|5347.9|5355|5346|0
1751237700000|2025-06-29 22:55:00|5356.6|5347.6|5356.2|5347.2|5359|5350|5356.2|5347.2|0
1751238000000|2025-06-29 23:00:00|5356.3|5347.3|5358.5|5349.5|5358.5|5349.5|5355.8|5346.8|0
1751238300000|2025-06-29 23:05:00|5358.4|5349.4|5358.8|5349.8|5359.5|5350.5|5358.1|5349.1|0
1751238600000|2025-06-29 23:10:00|5358.9|5349.9|5359.4|5350.4|5360.3|5351.3|5358.6|5349.6|0
1751238900000|2025-06-29 23:15:00|5359.7|5350.7|5359.5|5350.5|5360.1|5351.1|5359.2|5350.2|0
1751239200000|2025-06-29 23:20:00|5359.6|5350.6|5358.6|5349.6|5359.6|5350.6|5357.9|5348.9|0
1751239500000|2025-06-29 23:25:00|5358.7|5349.7|5358.5|5349.5|5359.2|5350.2|5358.1|5349.1|0
1751239800000|2025-06-29 23:30:00|5358.6|5349.6|5357.6|5348.6|5358.6|5349.6|5357.6|5348.6|0
1751240100000|2025-06-29 23:35:00|5357.5|5348.5|5356.2|5347.2|5357.9|5348.9|5356|5347|0
1751240400000|2025-06-29 23:40:00|5356.3|5347.3|5355.7|5346.7|5357|5348|5355.7|5346.7|0
1751240700000|2025-06-29 23:45:00|5355.8|5346.8|5356.2|5347.2|5356.7|5347.7|5355.2|5346.2|0
1751241000000|2025-06-29 23:50:00|5356.3|5347.3|5356.2|5347.2|5356.5|5347.5|5354.8|5345.8|0
1751241300000|2025-06-29 23:55:00|5356.1|5347.1|5355.3|5346.3|5356.3|5347.3|5354.7|5345.7|0
1751241600000|2025-06-30 00:00:00|5355.1|5346.1|5354.8|5345.8|5355.9|5346.9|5354.3|5345.3|0
1751241900000|2025-06-30 00:05:00|5354.9|5345.9|5355.4|5346.4|5355.6|5346.6|5353.9|5344.9|0
1751242200000|2025-06-30 00:10:00|5355.3|5346.3|5355.4|5346.4|5355.7|5346.7|5354.4|5345.4|0
1751242500000|2025-06-30 00:15:00|5355.6|5346.6|5355.1|5346.1|5355.9|5346.9|5354.5|5345.5|0
1751242800000|2025-06-30 00:20:00|5355.2|5346.2|5354.7|5345.7|5355.3|5346.3|5354.3|5345.3|0
1751243100000|2025-06-30 00:25:00|5354.5|5345.5|5355.4|5346.4|5355.9|5346.9|5354.4|5345.4|0
1751243400000|2025-06-30 00:30:00|5355.5|5346.5|5357|5348|5357|5348|5355.1|5346.1|0
1751243700000|2025-06-30 00:35:00|5356.9|5347.9|5357|5348|5357.4|5348.4|5356.4|5347.4|0
1751244000000|2025-06-30 00:40:00|5357.1|5348.1|5356.5|5347.5|5357.4|5348.4|5356.4|5347.4|0
1751244300000|2025-06-30 00:45:00|5356.6|5347.6|5356.3|5347.3|5356.8|5347.8|5355.9|5346.9|0
1751244600000|2025-06-30 00:50:00|5356.2|5347.2|5356.1|5347.1|5356.3|5347.3|5355.7|5346.7|0
1751244900000|2025-06-30 00:55:00|5355.9|5346.9|5355.9|5346.9|5356.4|5347.4|5355.8|5346.8|0
1751245200000|2025-06-30 01:00:00|5355.7|5346.7|5354.9|5345.9|5355.8|5346.8|5354.2|5345.2|0
1751245500000|2025-06-30 01:05:00|5355|5346|5348.9|5339.9|5355.3|5346.3|5348.9|5339.9|0
1751245800000|2025-06-30 01:10:00|5348.8|5339.8|5347.3|5338.3|5348.8|5339.8|5347.1|5338.1|0
1751246100000|2025-06-30 01:15:00|5347.2|5338.2|5347.9|5343.9|5354.9|5350.9|5343.9|5338.2|495
1751246400000|2025-06-30 01:20:00|5348.4|5344.4|5342.9|5338.9|5352.9|5348.9|5341.9|5337.9|321
1751246700000|2025-06-30 01:25:00|5343.4|5339.4|5346.9|5342.9|5348.9|5344.9|5343.4|5339.4|336
1751247000000|2025-06-30 01:30:00|5348.9|5344.9|5342.4|5338.4|5357.9|5353.9|5339.9|5335.9|3759
1751247300000|2025-06-30 01:35:00|5341.9|5337.9|5359.9|5355.9|5369.9|5365.9|5337.4|5333.4|2429
1751247600000|2025-06-30 01:40:00|5360.9|5356.9|5353.9|5349.9|5379.9|5375.9|5353.9|5349.9|2938
1751247900000|2025-06-30 01:45:00|5354.4|5350.4|5355.9|5351.9|5364.9|5360.9|5352.9|5348.9|1404
1751248200000|2025-06-30 01:50:00|5355.4|5351.4|5368.4|5364.4|5372.9|5368.9|5354.4|5350.4|1646
1751248500000|2025-06-30 01:55:00|5367.9|5363.9|5351.9|5347.9|5369.4|5365.4|5349.9|5345.9|1718
1751248800000|2025-06-30 02:00:00|5352.9|5348.9|5341.9|5337.9|5353.4|5349.4|5329.9|5325.9|3177
1751249100000|2025-06-30 02:05:00|5341.4|5337.4|5336.9|5332.9|5344.9|5340.9|5333.9|5329.9|1164
1751249400000|2025-06-30 02:10:00|5335.9|5331.9|5344.4|5340.4|5345.9|5341.9|5333.4|5329.4|989
1751249700000|2025-06-30 02:15:00|5344.9|5340.9|5342.9|5338.9|5350.9|5346.9|5338.9|5334.9|905
1751250000000|2025-06-30 02:20:00|5343.9|5339.9|5347.9|5343.9|5351.9|5347.9|5341.9|5337.9|670
1751250300000|2025-06-30 02:25:00|5347.4|5343.4|5343.9|5339.9|5351.9|5347.9|5342.9|5338.9|834
1751250600000|2025-06-30 02:30:00|5344.4|5340.4|5344.9|5340.9|5346.9|5342.9|5337.9|5333.9|778
1751250900000|2025-06-30 02:35:00|5345.4|5341.4|5344.9|5340.9|5350.9|5346.9|5341.9|5337.9|730
1751251200000|2025-06-30 02:40:00|5345.4|5341.4|5355.9|5351.9|5357.9|5353.9|5339.9|5335.9|711
1751251500000|2025-06-30 02:45:00|5356.4|5352.4|5349.4|5345.4|5357.4|5353.4|5346.9|5342.9|510
1751251800000|2025-06-30 02:50:00|5349.9|5345.9|5359.4|5355.4|5359.9|5355.9|5345.9|5341.9|596
1751252100000|2025-06-30 02:55:00|5359.9|5355.9|5352.9|5348.9|5362.9|5358.9|5352.4|5348.4|489
1751252400000|2025-06-30 03:00:00|5351.9|5347.9|5344.9|5340.9|5353.9|5349.9|5343.9|5339.9|494
1751252700000|2025-06-30 03:05:00|5345.4|5341.4|5334.9|5330.9|5346.9|5342.9|5334.9|5330.9|1047
1751253000000|2025-06-30 03:10:00|5334.4|5330.4|5335.9|5331.9|5336.9|5332.9|5328.9|5324.9|1561
1751253300000|2025-06-30 03:15:00|5335.4|5331.4|5338.4|5334.4|5343.9|5339.9|5334.9|5330.9|568
1751253600000|2025-06-30 03:20:00|5338.9|5334.9|5343.9|5339.9|5345.9|5341.9|5337.4|5333.4|425
1751253900000|2025-06-30 03:25:00|5343.4|5339.4|5338.4|5334.4|5346.9|5342.9|5337.9|5333.9|413
1751254200000|2025-06-30 03:30:00|5338.9|5334.9|5339.9|5335.9|5339.9|5335.9|5333.4|5329.4|360
1751254500000|2025-06-30 03:35:00|5338.9|5334.9|5342.4|5338.4|5346.4|5342.4|5338.9|5334.9|316
1751254800000|2025-06-30 03:40:00|5341.9|5337.9|5341.9|5337.9|5344.9|5340.9|5339.9|5335.9|220
1751255100000|2025-06-30 03:45:00|5342.4|5338.4|5346.9|5342.9|5347.9|5343.9|5341.9|5337.9|209
1751255400000|2025-06-30 03:50:00|5347.9|5343.9|5347.4|5343.4|5350.9|5346.9|5346.9|5342.9|314
1751255700000|2025-06-30 03:55:00|5346.9|5342.9|5345.4|5341.4|5348.4|5344.4|5344.9|5340.9|180
1751256000000|2025-06-30 04:00:00|5348.4|5339.4|5348.8|5339.8|5349|5340|5348.2|5339.2|1
1751256300000|2025-06-30 04:05:00|5348.9|5339.9|5349.1|5340.1|5349.3|5340.3|5348.8|5339.8|0
1751256600000|2025-06-30 04:10:00|5349.2|5340.2|5348.9|5339.9|5349.5|5340.5|5348.6|5339.6|0
1751256900000|2025-06-30 04:15:00|5348.8|5339.8|5348.7|5339.7|5348.9|5339.9|5348.6|5339.6|0
1751257200000|2025-06-30 04:20:00|5348.8|5339.8|5348.7|5339.7|5348.8|5339.8|5348.6|5339.6|0
1751257500000|2025-06-30 04:25:00|5348.8|5339.8|5348.8|5339.8|5348.8|5339.8|5348.6|5339.6|0
1751257800000|2025-06-30 04:30:00|5348.9|5339.9|5348.8|5339.8|5349|5340|5348.6|5339.6|0
1751258100000|2025-06-30 04:35:00|5348.9|5339.9|5349.8|5340.8|5349.9|5340.9|5348.9|5339.9|0
1751258400000|2025-06-30 04:40:00|5349.9|5340.9|5349.6|5340.6|5349.9|5340.9|5349.6|5340.6|0
1751258700000|2025-06-30 04:45:00|5349.5|5340.5|5349.2|5340.2|5349.7|5340.7|5349.2|5340.2|0
1751259000000|2025-06-30 04:50:00|5349.4|5340.4|5348.5|5339.5|5349.4|5340.4|5348.4|5339.4|0
1751259300000|2025-06-30 04:55:00|5348.6|5339.6|5348.2|5339.2|5348.6|5339.6|5347.9|5338.9|10
1751259600000|2025-06-30 05:00:00|5348.1|5339.1|5343.9|5339.9|5352.9|5348.9|5342.9|5338.9|940
1751259900000|2025-06-30 05:05:00|5343.4|5339.4|5354.9|5350.9|5355.9|5351.9|5341.9|5337.9|461
1751260200000|2025-06-30 05:10:00|5355.4|5351.4|5352.4|5348.4|5360.9|5356.9|5350.9|5346.9|966
1751260500000|2025-06-30 05:15:00|5351.9|5347.9|5358.4|5354.4|5360.9|5356.9|5349.9|5345.9|544
1751260800000|2025-06-30 05:20:00|5358.9|5354.9|5362.9|5358.9|5365.9|5361.9|5358.4|5354.4|873
1751261100000|2025-06-30 05:25:00|5363.4|5359.4|5358.9|5354.9|5367.9|5363.9|5358.9|5354.9|1021
1751261400000|2025-06-30 05:30:00|5357.9|5353.9|5346.9|5342.9|5358.9|5354.9|5344.9|5340.9|1504
1751261700000|2025-06-30 05:35:00|5347.4|5343.4|5346.9|5342.9|5352.9|5348.9|5346.4|5342.4|491
1751262000000|2025-06-30 05:40:00|5345.9|5341.9|5341.9|5337.9|5345.9|5341.9|5340.9|5336.9|874
1751262300000|2025-06-30 05:45:00|5342.4|5338.4|5340.9|5336.9|5345.4|5341.4|5340.4|5336.4|419
1751262600000|2025-06-30 05:50:00|5340.4|5336.4|5347.9|5343.9|5348.9|5344.9|5337.9|5333.9|781
1751262900000|2025-06-30 05:55:00|5347.4|5343.4|5339.9|5335.9|5347.4|5343.4|5337.9|5333.9|515
1751263200000|2025-06-30 06:00:00|5339.4|5335.4|5348.4|5344.4|5352.9|5348.9|5337.9|5333.9|968
1751263500000|2025-06-30 06:05:00|5348.9|5344.9|5348.9|5344.9|5352.9|5348.9|5343.9|5339.9|475
1751263800000|2025-06-30 06:10:00|5349.4|5345.4|5342.9|5338.9|5350.9|5346.9|5341.9|5337.9|440
1751264100000|2025-06-30 06:15:00|5343.9|5339.9|5348.9|5344.9|5349.9|5345.9|5341.9|5337.9|573
1751264400000|2025-06-30 06:20:00|5349.4|5345.4|5344.9|5340.9|5350.9|5346.9|5344.9|5340.9|359
1751264700000|2025-06-30 06:25:00|5343.9|5339.9|5345.9|5341.9|5347.9|5343.9|5342.9|5338.9|609
1751265000000|2025-06-30 06:30:00|5345.4|5341.4|5347.9|5343.9|5350.9|5346.9|5342.9|5338.9|603
1751265300000|2025-06-30 06:35:00|5348.4|5344.4|5346.9|5342.9|5352.9|5348.9|5346.9|5342.9|544
1751265600000|2025-06-30 06:40:00|5346.4|5342.4|5344.9|5340.9|5349.9|5345.9|5343.9|5339.9|389
1751265900000|2025-06-30 06:45:00|5345.4|5341.4|5343.9|5339.9|5345.9|5341.9|5342.9|5338.9|519
1751266200000|2025-06-30 06:50:00|5342.9|5338.9|5347.4|5343.4|5348.9|5344.9|5341.9|5337.9|523
1751266500000|2025-06-30 06:55:00|5346.9|5342.9|5343.9|5339.9|5348.9|5344.9|5342.9|5338.9|533
1751266800000|2025-06-30 07:00:00|5344.9|5340.9|5338.9|5334.9|5348.9|5344.9|5338.9|5334.9|551
1751267100000|2025-06-30 07:05:00|5337.9|5333.9|5337.9|5333.9|5338.4|5334.4|5331.9|5327.9|539
1751267400000|2025-06-30 07:10:00|5338.4|5334.4|5334.9|5330.9|5339.9|5335.9|5332.4|5328.4|404
1751267700000|2025-06-30 07:15:00|5335.4|5331.4|5332.9|5328.9|5336.9|5332.9|5331.9|5327.9|330
1751268000000|2025-06-30 07:20:00|5332.4|5328.4|5332.9|5328.9|5335.9|5331.9|5330.9|5326.9|551
1751268300000|2025-06-30 07:25:00|5331.9|5327.9|5330.9|5326.9|5334.9|5330.9|5328.4|5324.4|471
1751268600000|2025-06-30 07:30:00|5329.9|5325.9|5322.9|5318.9|5330.9|5326.9|5322.4|5318.4|699
1751268900000|2025-06-30 07:35:00|5322.4|5318.4|5318.9|5314.9|5323.9|5319.9|5318.9|5314.9|728
1751269200000|2025-06-30 07:40:00|5318.4|5314.4|5302.9|5298.9|5319.9|5315.9|5302.4|5298.4|2844
1751269500000|2025-06-30 07:45:00|5302.4|5298.4|5302.9|5298.9|5306.9|5302.9|5301.9|5297.9|1572
1751269800000|2025-06-30 07:50:00|5301.9|5297.9|5295.9|5291.9|5302.4|5298.4|5295.9|5291.9|1810
1751270100000|2025-06-30 07:55:00|5294.9|5290.9|5301.9|5297.9|5301.9|5297.9|5294.9|5290.9|1891
1751270400000|2025-06-30 08:00:00|5302.4|5298.4|5295.9|5291.9|5304.9|5300.9|5293.9|5289.9|1694
1751270700000|2025-06-30 08:05:00|5296.4|5292.4|5289.9|5285.9|5298.9|5294.9|5288.9|5284.9|2238
1751271000000|2025-06-30 08:10:00|5290.9|5286.9|5297.9|5293.9|5297.9|5293.9|5289.9|5285.9|1728
1751271300000|2025-06-30 08:15:00|5298.9|5294.9|5305.9|5301.9|5305.9|5301.9|5298.9|5294.9|812
1751271600000|2025-06-30 08:20:00|5305.4|5301.4|5303.9|5299.9|5306.9|5302.9|5301.9|5297.9|564
1751271900000|2025-06-30 08:25:00|5304.4|5300.4|5306.4|5302.4|5306.9|5302.9|5301.9|5297.9|675
1751272200000|2025-06-30 08:30:00|5307.9|5298.9|5306.8|5297.8|5308|5299|5306.4|5297.4|0
1751272500000|2025-06-30 08:35:00|5306.9|5297.9|5307.3|5298.3|5307.6|5298.6|5306.7|5297.7|0
1751272800000|2025-06-30 08:40:00|5307.4|5298.4|5307.1|5298.1|5308.1|5299.1|5306.6|5297.6|6
1751273100000|2025-06-30 08:45:00|5307|5298|5307|5298|5307.8|5298.8|5306.6|5297.6|0
1751273400000|2025-06-30 08:50:00|5307.2|5298.2|5307|5298|5307.8|5298.8|5306.7|5297.7|0
1751273700000|2025-06-30 08:55:00|5306.9|5297.9|5306.5|5297.5|5307.1|5298.1|5306.4|5297.4|0
1751274000000|2025-06-30 09:00:00|5306.4|5297.4|5306.2|5297.2|5307.1|5298.1|5305.6|5296.6|0
1751274300000|2025-06-30 09:05:00|5306.3|5297.3|5307.4|5298.4|5307.7|5298.7|5306.2|5297.2|0
1751274600000|2025-06-30 09:10:00|5307.5|5298.5|5308.2|5299.2|5308.2|5299.2|5307|5298|0
1751274900000|2025-06-30 09:15:00|5312.4|5304.4|5316.4|5309.4|5320.4|5313.4|5310.4|5302.4|409
1751275200000|2025-06-30 09:20:00|5315.4|5308.4|5317.4|5309.4|5318.4|5311.4|5314.4|5307.4|12
1751275500000|2025-06-30 09:25:00|5318.4|5310.4|5316.4|5308.4|5318.4|5311.4|5315.4|5308.4|14
1751275800000|2025-06-30 09:30:00|5315.4|5307.4|5313.4|5305.4|5316.4|5308.4|5312.4|5305.4|25
1751276100000|2025-06-30 09:35:00|5312.4|5304.4|5311.4|5304.4|5314.4|5307.4|5311.4|5303.4|82
1751276400000|2025-06-30 09:40:00|5312.4|5305.4|5309.4|5302.4|5312.4|5305.4|5309.4|5302.4|15
1751276700000|2025-06-30 09:45:00|5310.4|5301.4|5306.4|5298.4|5310.4|5302.4|5305.4|5298.4|30
1751277000000|2025-06-30 09:50:00|5305.4|5297.4|5305.4|5297.4|5307.4|5300.4|5303.4|5296.4|4
1751277300000|2025-06-30 09:55:00|5304.4|5298.4|5301.4|5294.4|5305.4|5298.4|5301.4|5294.4|14
1751277600000|2025-06-30 10:00:00|5302.4|5295.4|5302.4|5295.4|5303.4|5296.4|5300.4|5293.4|17
1751277900000|2025-06-30 10:05:00|5303.4|5296.4|5305.4|5298.4|5307.4|5299.4|5303.4|5296.4|9
1751278200000|2025-06-30 10:10:00|5304.4|5297.4|5305.4|5298.4|5307.4|5300.4|5303.4|5296.4|2
1751278500000|2025-06-30 10:15:00|5304.4|5297.4|5310.4|5303.4|5311.4|5303.4|5304.4|5297.4|11
1751278800000|2025-06-30 10:20:00|5311.4|5304.4|5313.4|5306.4|5313.4|5306.4|5311.4|5303.4|3
1751279100000|2025-06-30 10:25:00|5314.4|5305.4|5311.4|5304.4|5314.4|5305.4|5310.4|5302.4|3
1751279400000|2025-06-30 10:30:00|5310.4|5303.4|5312.4|5305.4|5312.4|5305.4|5310.4|5302.4|2
1751279700000|2025-06-30 10:35:00|5313.4|5306.4|5312.4|5305.4|5313.4|5306.4|5312.4|5305.4|24
1751280000000|2025-06-30 10:40:00|5313.4|5306.4|5312.4|5305.4|5314.4|5306.4|5311.4|5304.4|7
1751280300000|2025-06-30 10:45:00|5313.4|5306.4|5314.4|5306.4|5315.4|5308.4|5312.4|5306.4|6
1751280600000|2025-06-30 10:50:00|5315.4|5307.4|5313.4|5306.4|5316.4|5309.4|5313.4|5306.4|86
1751280900000|2025-06-30 10:55:00|5314.4|5305.4|5314.4|5307.4|5315.4|5307.4|5311.4|5303.4|45
1751281200000|2025-06-30 11:00:00|5315.4|5308.4|5315.4|5308.4|5316.4|5309.4|5313.4|5306.4|11
1751281500000|2025-06-30 11:05:00|5314.4|5307.4|5314.4|5307.4|5316.4|5309.4|5314.4|5307.4|3
1751281800000|2025-06-30 11:10:00|5315.4|5306.4|5313.4|5306.4|5315.4|5307.4|5313.4|5306.4|1
1751282100000|2025-06-30 11:15:00|5314.4|5305.4|5313.4|5306.4|5314.4|5306.4|5312.4|5305.4|3
1751282400000|2025-06-30 11:20:00|5314.4|5305.4|5314.4|5307.4|5315.4|5307.4|5313.4|5305.4|6
1751282700000|2025-06-30 11:25:00|5315.4|5308.4|5315.4|5307.4|5315.4|5308.4|5314.4|5306.4|3
1751283000000|2025-06-30 11:30:00|5314.4|5306.4|5314.4|5306.4|5314.4|5307.4|5313.4|5305.4|3
1751283300000|2025-06-30 11:35:00|5313.4|5307.4|5314.4|5306.4|5315.4|5307.4|5313.4|5306.4|0
1751283600000|2025-06-30 11:40:00|5315.4|5307.4|5316.4|5309.4|5316.4|5309.4|5315.4|5306.4|14
1751283900000|2025-06-30 11:45:00|5317.4|5310.4|5316.4|5308.4|5318.4|5311.4|5316.4|5308.4|26
1751284200000|2025-06-30 11:50:00|5317.4|5309.4|5317.4|5310.4|5317.4|5310.4|5315.4|5308.4|8
1751284500000|2025-06-30 11:55:00|5316.4|5309.4|5318.4|5311.4|5318.4|5311.4|5314.4|5307.4|38
1751284800000|2025-06-30 12:00:00|5317.4|5310.4|5318.4|5310.4|5319.4|5312.4|5317.4|5309.4|6
1751285100000|2025-06-30 12:05:00|5317.4|5311.4|5317.4|5309.4|5318.4|5311.4|5317.4|5309.4|2
1751285400000|2025-06-30 12:10:00|5318.4|5310.4|5317.4|5309.4|5318.4|5310.4|5315.4|5308.4|8
1751285700000|2025-06-30 12:15:00|5316.4|5308.4|5315.4|5308.4|5316.4|5309.4|5314.4|5307.4|7
1751286000000|2025-06-30 12:20:00|5314.4|5307.4|5312.4|5305.4|5314.4|5308.4|5311.4|5304.4|4
1751286300000|2025-06-30 12:25:00|5311.4|5304.4|5312.4|5304.4|5312.4|5304.4|5310.4|5303.4|7
1751286600000|2025-06-30 12:30:00|5311.4|5303.4|5311.4|5303.4|5311.4|5303.4|5308.4|5301.4|12
1751286900000|2025-06-30 12:35:00|5310.4|5302.4|5309.4|5302.4|5311.4|5303.4|5308.4|5301.4|13
1751287200000|2025-06-30 12:40:00|5310.4|5301.4|5310.4|5302.4|5310.4|5302.4|5308.4|5301.4|3
1751287500000|2025-06-30 12:45:00|5309.4|5303.4|5306.4|5299.4|5310.4|5303.4|5306.4|5299.4|10
1751287800000|2025-06-30 12:50:00|5307.4|5298.4|5307.4|5300.4|5307.4|5300.4|5305.4|5298.4|13
1751288100000|2025-06-30 12:55:00|5308.4|5301.4|5306.9|5300.9|5308.4|5301.4|5305.4|5298.4|18
1751288400000|2025-06-30 13:00:00|5305.9|5299.9|5308.9|5302.9|5309.9|5303.9|5305.9|5299.9|12
1751288700000|2025-06-30 13:05:00|5309.4|5303.4|5306.4|5300.4|5309.9|5303.9|5305.9|5299.9|27
1751289000000|2025-06-30 13:10:00|5306.9|5300.9|5305.4|5299.4|5306.9|5300.9|5304.9|5298.9|18
1751289300000|2025-06-30 13:15:00|5304.9|5298.9|5305.9|5299.9|5305.9|5299.9|5303.9|5297.9|15
1751289600000|2025-06-30 13:20:00|5306.9|5300.9|5306.9|5300.9|5307.9|5301.9|5306.4|5300.4|9
1751289900000|2025-06-30 13:25:00|5306.4|5300.4|5304.4|5298.4|5307.9|5301.9|5303.9|5297.9|28
1751290200000|2025-06-30 13:30:00|5304.9|5298.9|5287.9|5281.9|5304.9|5298.9|5281.9|5275.9|404
1751290500000|2025-06-30 13:35:00|5288.4|5282.4|5294.9|5288.9|5298.9|5292.9|5280.9|5274.9|135
1751290800000|2025-06-30 13:40:00|5295.4|5289.4|5293.9|5287.9|5296.9|5290.9|5289.9|5283.9|119
1751291100000|2025-06-30 13:45:00|5294.4|5288.4|5294.9|5288.9|5298.9|5292.9|5293.4|5287.4|75
1751291400000|2025-06-30 13:50:00|5295.9|5289.9|5307.9|5301.9|5307.9|5301.9|5295.4|5289.4|234
1751291700000|2025-06-30 13:55:00|5307.4|5301.4|5309.9|5303.9|5309.9|5303.9|5305.9|5299.9|81
1751292000000|2025-06-30 14:00:00|5310.4|5304.4|5309.9|5303.9|5310.4|5304.4|5305.9|5299.9|151
1751292300000|2025-06-30 14:05:00|5310.4|5304.4|5313.4|5307.4|5314.9|5308.9|5309.9|5303.9|130
1751292600000|2025-06-30 14:10:00|5313.9|5307.9|5311.9|5305.9|5315.9|5309.9|5309.9|5303.9|54
1751292900000|2025-06-30 14:15:00|5312.4|5306.4|5314.9|5308.9|5315.9|5309.9|5312.4|5306.4|51
1751293200000|2025-06-30 14:20:00|5314.4|5308.4|5315.9|5309.9|5316.9|5310.9|5310.9|5304.9|31
1751293500000|2025-06-30 14:25:00|5316.4|5310.4|5320.9|5314.9|5320.9|5314.9|5314.9|5308.9|54
1751293800000|2025-06-30 14:30:00|5321.4|5315.4|5321.9|5315.9|5324.4|5318.4|5319.9|5313.9|72
1751294100000|2025-06-30 14:35:00|5322.4|5316.4|5320.9|5314.9|5323.9|5317.9|5319.9|5313.9|33
1751294400000|2025-06-30 14:40:00|5320.4|5314.4|5325.4|5319.4|5325.4|5319.4|5318.9|5312.9|25
1751294700000|2025-06-30 14:45:00|5324.9|5318.9|5324.9|5318.9|5327.9|5321.9|5324.9|5318.9|37
1751295000000|2025-06-30 14:50:00|5325.4|5319.4|5323.4|5317.4|5326.9|5320.9|5322.9|5316.9|34
1751295300000|2025-06-30 14:55:00|5323.9|5317.9|5319.9|5313.9|5324.4|5318.4|5318.9|5312.9|19
1751295600000|2025-06-30 15:00:00|5319.4|5313.4|5324.4|5318.4|5325.4|5319.4|5318.9|5312.9|19
1751295900000|2025-06-30 15:05:00|5324.9|5318.9|5325.9|5319.9|5326.9|5320.9|5324.4|5318.4|26
1751296200000|2025-06-30 15:10:00|5326.4|5320.4|5326.4|5320.4|5329.4|5323.4|5324.9|5318.9|115
1751296500000|2025-06-30 15:15:00|5326.9|5320.9|5324.4|5318.4|5328.9|5322.9|5323.9|5317.9|35
1751296800000|2025-06-30 15:20:00|5324.9|5318.9|5323.9|5317.9|5324.9|5318.9|5321.9|5315.9|8
1751297100000|2025-06-30 15:25:00|5324.4|5318.4|5323.9|5317.9|5324.9|5318.9|5322.4|5316.4|16
1751297400000|2025-06-30 15:30:00|5323.4|5317.4|5324.4|5318.4|5326.4|5320.4|5322.9|5316.9|32
1751297700000|2025-06-30 15:35:00|5324.9|5318.9|5325.9|5319.9|5327.4|5321.4|5323.9|5317.9|19
1751298000000|2025-06-30 15:40:00|5326.4|5320.4|5325.9|5319.9|5328.9|5322.9|5324.9|5318.9|29
1751298300000|2025-06-30 15:45:00|5325.4|5319.4|5327.4|5321.4|5327.9|5321.9|5324.9|5318.9|28
1751298600000|2025-06-30 15:50:00|5326.9|5320.9|5327.4|5321.4|5328.9|5322.9|5326.9|5320.9|7
1751298900000|2025-06-30 15:55:00|5327.9|5321.9|5326.9|5320.9|5329.9|5323.9|5326.9|5320.9|8
1751299200000|2025-06-30 16:00:00|5327.4|5321.4|5330.9|5324.9|5330.9|5324.9|5326.9|5320.9|19
1751299500000|2025-06-30 16:05:00|5330.4|5324.4|5330.9|5324.9|5331.9|5325.9|5329.4|5323.4|5
1751299800000|2025-06-30 16:10:00|5330.4|5324.4|5327.9|5321.9|5330.4|5324.4|5326.9|5320.9|2
1751300100000|2025-06-30 16:15:00|5328.9|5322.9|5324.9|5318.9|5329.9|5323.9|5323.9|5317.9|16
1751300400000|2025-06-30 16:20:00|5324.4|5318.4|5324.4|5318.4|5325.9|5319.9|5323.4|5317.4|5
1751300700000|2025-06-30 16:25:00|5324.9|5318.9|5327.9|5321.9|5327.9|5321.9|5324.4|5318.4|21
1751301000000|2025-06-30 16:30:00|5328.4|5322.4|5327.9|5321.9|5329.9|5323.9|5327.9|5321.9|3
1751301300000|2025-06-30 16:35:00|5328.4|5322.4|5327.4|5321.4|5328.9|5322.9|5324.9|5318.9|6
1751301600000|2025-06-30 16:40:00|5327.9|5321.9|5329.4|5323.4|5331.4|5325.4|5327.4|5321.4|9
1751301900000|2025-06-30 16:45:00|5329.9|5323.9|5332.9|5326.9|5332.9|5326.9|5329.9|5323.9|10
1751302200000|2025-06-30 16:50:00|5333.4|5327.4|5333.9|5327.9|5333.9|5327.9|5332.9|5326.9|8
1751302500000|2025-06-30 16:55:00|5334.4|5328.4|5333.9|5327.9|5334.4|5328.4|5331.9|5325.9|5
1751302800000|2025-06-30 17:00:00|5334.9|5328.9|5335.4|5329.4|5336.9|5330.9|5334.4|5328.4|40
1751303100000|2025-06-30 17:05:00|5334.9|5328.9|5333.4|5327.4|5335.4|5329.4|5332.9|5326.9|10
1751303400000|2025-06-30 17:10:00|5333.9|5327.9|5332.4|5326.4|5334.9|5328.9|5331.9|5325.9|4
1751303700000|2025-06-30 17:15:00|5332.9|5326.9|5332.9|5326.9|5333.9|5327.9|5331.9|5325.9|13
1751304000000|2025-06-30 17:20:00|5333.4|5327.4|5333.9|5327.9|5333.9|5327.9|5331.9|5325.9|2
1751304300000|2025-06-30 17:25:00|5333.4|5327.4|5333.9|5327.9|5334.9|5328.9|5332.9|5326.9|8
1751304600000|2025-06-30 17:30:00|5334.4|5328.4|5332.9|5326.9|5335.4|5329.4|5330.9|5324.9|4
1751304900000|2025-06-30 17:35:00|5332.4|5326.4|5334.4|5328.4|5335.4|5329.4|5332.4|5326.4|3
1751305200000|2025-06-30 17:40:00|5333.9|5327.9|5331.4|5325.4|5334.4|5328.4|5330.9|5324.9|10
1751305500000|2025-06-30 17:45:00|5330.9|5324.9|5331.4|5325.4|5332.4|5326.4|5330.4|5324.4|2
1751305800000|2025-06-30 17:50:00|5331.9|5325.9|5330.4|5324.4|5333.9|5327.9|5330.4|5324.4|4
1751306100000|2025-06-30 17:55:00|5330.9|5324.9|5329.9|5323.9|5335.9|5329.9|5327.9|5321.9|127
1751306400000|2025-06-30 18:00:00|5330.4|5324.4|5330.9|5324.9|5332.9|5326.9|5329.9|5323.9|34
1751306700000|2025-06-30 18:05:00|5331.9|5325.9|5330.9|5324.9|5333.9|5327.9|5330.9|5324.9|37
1751307000000|2025-06-30 18:10:00|5329.9|5323.9|5330.9|5324.9|5332.9|5326.9|5329.9|5323.9|36
1751307300000|2025-06-30 18:15:00|5331.9|5325.9|5331.9|5325.9|5333.9|5327.9|5330.9|5324.9|38
1751307600000|2025-06-30 18:20:00|5332.4|5326.4|5331.9|5325.9|5333.9|5327.9|5330.9|5324.9|35
1751307900000|2025-06-30 18:25:00|5330.9|5324.9|5332.9|5326.9|5332.9|5326.9|5330.9|5324.9|39
1751308200000|2025-06-30 18:30:00|5332.4|5326.4|5330.9|5324.9|5332.4|5326.4|5329.9|5323.9|49
1751308500000|2025-06-30 18:35:00|5330.4|5324.4|5328.9|5322.9|5330.9|5324.9|5327.9|5321.9|25
1751308800000|2025-06-30 18:40:00|5328.4|5322.4|5327.9|5321.9|5328.9|5322.9|5326.9|5320.9|32
1751309100000|2025-06-30 18:45:00|5328.9|5322.9|5330.9|5324.9|5336.9|5330.9|5328.9|5322.9|134
1751309400000|2025-06-30 18:50:00|5330.4|5324.4|5331.9|5325.9|5331.9|5325.9|5327.9|5321.9|43
1751309700000|2025-06-30 18:55:00|5332.4|5326.4|5334.7|5325.7|5334.7|5328.4|5331.9|5325.6|32
1751310000000|2025-06-30 19:00:00|5334.6|5325.6|5337.8|5328.8|5337.8|5328.8|5334.6|5325.6|0
1751310300000|2025-06-30 19:05:00|5337.7|5328.7|5337|5328|5337.8|5328.8|5336.9|5327.9|0
1751310600000|2025-06-30 19:10:00|5337.1|5328.1|5336.6|5327.6|5338|5329|5336.5|5327.5|0
1751310900000|2025-06-30 19:15:00|5336.5|5327.5|5336.4|5327.4|5337.1|5328.1|5336|5327|0
1751311200000|2025-06-30 19:20:00|5336.5|5327.5|5338.7|5329.7|5338.8|5329.8|5336.5|5327.5|0
1751311500000|2025-06-30 19:25:00|5338.8|5329.8|5339.5|5330.5|5340.8|5331.8|5338.7|5329.7|0
1751311800000|2025-06-30 19:30:00|5339.4|5330.4|5338.9|5329.9|5339.4|5330.4|5338.4|5329.4|0
1751312100000|2025-06-30 19:35:00|5339|5330|5339.5|5330.5|5339.6|5330.6|5337.9|5328.9|0
1751312400000|2025-06-30 19:40:00|5339.4|5330.4|5339.9|5330.9|5341.7|5332.7|5339.4|5330.4|0
1751312700000|2025-06-30 19:45:00|5339.8|5330.8|5339.5|5330.5|5342.1|5333.1|5339.4|5330.4|0
1751313000000|2025-06-30 19:50:00|5339.4|5330.4|5344.6|5335.6|5344.8|5335.8|5339.3|5330.3|0
1751313300000|2025-06-30 19:55:00|5344.4|5335.4|5341|5332|5346.9|5337.9|5340.8|5331.8|0
1751313600000|2025-06-30 20:00:00|5341.4|5332.4|5340.4|5331.4|5343.2|5334.2|5340|5331|0
1751313900000|2025-06-30 20:05:00|5340.2|5331.2|5340|5331|5341.6|5332.6|5339.7|5330.7|0
1751314200000|2025-06-30 20:10:00|5339.9|5330.9|5337.4|5328.4|5340|5331|5335.8|5326.8|0
1751314500000|2025-06-30 20:15:00|5337.2|5328.2|5337.9|5328.9|5338.8|5329.8|5336.7|5327.7|0
1751314800000|2025-06-30 20:20:00|5338.1|5329.1|5337|5328|5338.3|5329.3|5336.7|5327.7|0
1751315100000|2025-06-30 20:25:00|5336.9|5327.9|5338.3|5329.3|5338.5|5329.5|5336.5|5327.5|0
1751315400000|2025-06-30 20:30:00|5338.1|5329.1|5339|5330|5339.3|5330.3|5337.9|5328.9|0
1751315700000|2025-06-30 20:35:00|5339.1|5330.1|5339.3|5330.3|5339.5|5330.5|5338.6|5329.6|0
1751316000000|2025-06-30 20:40:00|5339.2|5330.2|5338.8|5329.8|5339.7|5330.7|5338.5|5329.5|0
1751316300000|2025-06-30 20:45:00|5339|5330|5337.9|5328.9|5339.2|5330.2|5337.4|5328.4|0
1751316600000|2025-06-30 20:50:00|5338.1|5329.1|5337.8|5328.8|5338.6|5329.6|5337.6|5328.6|0
1751316900000|2025-06-30 20:55:00|5337.9|5328.9|5337.1|5328.1|5338.1|5329.1|5336.7|5327.7|0
1751317200000|2025-06-30 21:00:00|5337.3|5328.3|5337|5328|5337.3|5328.3|5337|5328|0
1751317500000|2025-06-30 21:05:00|5337.1|5328.1|5337.3|5328.3|5337.3|5328.3|5337|5328|0
1751317800000|2025-06-30 21:10:00|5337.4|5328.4|5337|5328|5337.4|5328.4|5336.9|5327.9|0
1751318100000|2025-06-30 21:15:00|5337.1|5328.1|5337.2|5328.2|5337.2|5328.2|5337.1|5328.1|0
1751318400000|2025-06-30 21:20:00|5337.1|5328.1|5337.2|5328.2|5337.2|5328.2|5337.1|5328.1|0
1751318700000|2025-06-30 21:25:00|5337.1|5328.1|5337.1|5328.1|5337.1|5328.1|5337.1|5328.1|0
1751319000000|2025-06-30 21:30:00|5337.4|5328.4|5337.2|5328.2|5337.9|5328.9|5337.2|5328.2|0
1751319300000|2025-06-30 21:35:00|5337.1|5328.1|5337.1|5328.1|5337.1|5328.1|5337|5328|0
1751319600000|2025-06-30 21:40:00|5337.2|5328.2|5337.1|5328.1|5337.2|5328.2|5337.1|5328.1|0
1751319900000|2025-06-30 21:45:00|5336.9|5327.9|5336.6|5327.6|5337.1|5328.1|5336.5|5327.5|0
1751320200000|2025-06-30 21:50:00|5336.7|5327.7|5337.4|5328.4|5337.4|5328.4|5336.7|5327.7|0
1751320500000|2025-06-30 21:55:00|5337.5|5328.5|5337|5328|5337.7|5328.7|5336.7|5327.7|0
1751320800000|2025-06-30 22:00:00|5336.7|5327.7|5338.6|5329.6|5338.7|5329.7|5335.7|5326.7|0
1751321100000|2025-06-30 22:05:00|5338.9|5329.9|5340|5331|5340.1|5331.1|5338.1|5329.1|0
1751321400000|2025-06-30 22:10:00|5339.9|5330.9|5339.8|5330.8|5340.1|5331.1|5339.4|5330.4|0
1751321700000|2025-06-30 22:15:00|5339.9|5330.9|5339.4|5330.4|5339.9|5330.9|5338.7|5329.7|0
1751322000000|2025-06-30 22:20:00|5339.3|5330.3|5339|5330|5339.7|5330.7|5338.8|5329.8|0
1751322300000|2025-06-30 22:25:00|5338.9|5329.9|5339.2|5330.2|5339.4|5330.4|5338.1|5329.1|0
1751322600000|2025-06-30 22:30:00|5339.3|5330.3|5338.8|5329.8|5339.5|5330.5|5338.6|5329.6|0
1751322900000|2025-06-30 22:35:00|5338.7|5329.7|5338.3|5329.3|5338.8|5329.8|5338.1|5329.1|0
1751323200000|2025-06-30 22:40:00|5338.1|5329.1|5337.8|5328.8|5338.2|5329.2|5337.4|5328.4|0
1751323500000|2025-06-30 22:45:00|5337.9|5328.9|5337.4|5328.4|5338.1|5329.1|5337.4|5328.4|0
1751323800000|2025-06-30 22:50:00|5337.1|5328.1|5336.7|5327.7|5337.4|5328.4|5336.7|5327.7|0
1751324100000|2025-06-30 22:55:00|5336.6|5327.6|5336|5327|5336.6|5327.6|5335.4|5326.4|0
1751324400000|2025-06-30 23:00:00|5336.1|5327.1|5336.4|5327.4|5337.4|5328.4|5336.1|5327.1|0
1751324700000|2025-06-30 23:05:00|5336.5|5327.5|5336.7|5327.7|5337.1|5328.1|5336.4|5327.4|0
1751325000000|2025-06-30 23:10:00|5336.8|5327.8|5336.7|5327.7|5337.1|5328.1|5336.5|5327.5|0
1751325300000|2025-06-30 23:15:00|5336.6|5327.6|5336.9|5327.9|5337.4|5328.4|5336.4|5327.4|0
1751325600000|2025-06-30 23:20:00|5337|5328|5337.1|5328.1|5337.2|5328.2|5336.5|5327.5|0
1751325900000|2025-06-30 23:25:00|5337.2|5328.2|5335.8|5326.8|5337.4|5328.4|5335.8|5326.8|0
1751326200000|2025-06-30 23:30:00|5336|5327|5336|5327|5336.6|5327.6|5334.8|5325.8|0
1751326500000|2025-06-30 23:35:00|5336.2|5327.2|5338.5|5329.5|5339.1|5330.1|5336|5327|0
1751326800000|2025-06-30 23:40:00|5338.4|5329.4|5339.4|5330.4|5339.7|5330.7|5338.4|5329.4|0
1751327100000|2025-06-30 23:45:00|5339.5|5330.5|5339.4|5330.4|5340.1|5331.1|5339|5330|0
1751327400000|2025-06-30 23:50:00|5339.5|5330.5|5340.6|5331.6|5340.8|5331.8|5339.4|5330.4|0
1751327700000|2025-06-30 23:55:00|5340.4|5331.4|5340.2|5331.2|5340.6|5331.6|5339.5|5330.5|0
1751328000000|2025-07-01 00:00:00|5340.4|5331.4|5342.6|5333.6|5342.8|5333.8|5340.4|5331.4|0
1751328300000|2025-07-01 00:05:00|5342.5|5333.5|5343.5|5334.5|5343.9|5334.9|5341.6|5332.6|0
1751328600000|2025-07-01 00:10:00|5343.6|5334.6|5343.3|5334.3|5343.7|5334.7|5342.8|5333.8|0
1751328900000|2025-07-01 00:15:00|5343.7|5334.7|5343.6|5334.6|5344.1|5335.1|5342.7|5333.7|0
1751329200000|2025-07-01 00:20:00|5343.8|5334.8|5342.9|5333.9|5343.9|5334.9|5342.8|5333.8|0
1751329500000|2025-07-01 00:25:00|5342.8|5333.8|5343.4|5334.4|5343.8|5334.8|5342.6|5333.6|0
1751329800000|2025-07-01 00:30:00|5343.3|5334.3|5343|5334|5343.3|5334.3|5342.5|5333.5|0
1751330100000|2025-07-01 00:35:00|5343.1|5334.1|5343.8|5334.8|5344|5335|5342.7|5333.7|0
1751330400000|2025-07-01 00:40:00|5343.7|5334.7|5344|5335|5344.1|5335.1|5343.3|5334.3|0
1751330700000|2025-07-01 00:45:00|5343.8|5334.8|5349.3|5340.3|5349.6|5340.6|5343.8|5334.8|0
1751331000000|2025-07-01 00:50:00|5349.4|5340.4|5349|5340|5349.6|5340.6|5349|5340|0
1751331300000|2025-07-01 00:55:00|5348.9|5339.9|5349.1|5340.1|5349.2|5340.2|5348.1|5339.1|0
1751331600000|2025-07-01 01:00:00|5349.2|5340.2|5349.2|5340.2|5350|5341|5349|5340|0
1751331900000|2025-07-01 01:05:00|5349.3|5340.3|5349.9|5340.9|5349.9|5340.9|5349|5340|0
1751332200000|2025-07-01 01:10:00|5350|5341|5349.6|5340.6|5350.2|5341.2|5349.6|5340.6|0
1751332500000|2025-07-01 01:15:00|5349.9|5340.9|5349.7|5340.7|5349.9|5340.9|5349.5|5340.5|0
1751332800000|2025-07-01 01:20:00|5349.6|5340.6|5348.3|5339.3|5349.8|5340.8|5348|5339|0
1751333100000|2025-07-01 01:25:00|5348.2|5339.2|5347.9|5338.9|5348.3|5339.3|5347.5|5338.5|0
1751333400000|2025-07-01 01:30:00|5348|5339|5349|5340|5349|5340|5348|5339|0
1751333700000|2025-07-01 01:35:00|5349.1|5340.1|5349|5340|5349.5|5340.5|5348.9|5339.9|0
1751334000000|2025-07-01 01:40:00|5348.9|5339.9|5349|5340|5349.2|5340.2|5348.7|5339.7|0
1751334300000|2025-07-01 01:45:00|5349.1|5340.1|5349.7|5340.7|5349.9|5340.9|5348.7|5339.7|0
1751334600000|2025-07-01 01:50:00|5349.6|5340.6|5350.4|5341.4|5350.7|5341.7|5349.5|5340.5|0
1751334900000|2025-07-01 01:55:00|5350.2|5341.2|5350.8|5341.8|5351.1|5342.1|5349.7|5340.7|0
1751335200000|2025-07-01 02:00:00|5350.6|5341.6|5349.6|5340.6|5350.7|5341.7|5349.3|5340.3|0
1751335500000|2025-07-01 02:05:00|5349.7|5340.7|5350.1|5341.1|5350.7|5341.7|5349.6|5340.6|0
1751335800000|2025-07-01 02:10:00|5350.2|5341.2|5350.1|5341.1|5350.2|5341.2|5349.6|5340.6|0
1751336100000|2025-07-01 02:15:00|5350|5341|5349.3|5340.3|5350.3|5341.3|5349.3|5340.3|0
1751336400000|2025-07-01 02:20:00|5349.5|5340.5|5349.7|5340.7|5349.8|5340.8|5349.2|5340.2|0
1751336700000|2025-07-01 02:25:00|5349.8|5340.8|5349.4|5340.4|5350|5341|5349.3|5340.3|0
1751337000000|2025-07-01 02:30:00|5349.5|5340.5|5348.4|5339.4|5349.5|5340.5|5348.4|5339.4|0
1751337300000|2025-07-01 02:35:00|5348.3|5339.3|5348|5339|5348.3|5339.3|5347.8|5338.8|0
1751337600000|2025-07-01 02:40:00|5347.9|5338.9|5347.4|5338.4|5348.1|5339.1|5347.1|5338.1|0
1751337900000|2025-07-01 02:45:00|5347.3|5338.3|5347.2|5338.2|5347.6|5338.6|5347.1|5338.1|0
1751338200000|2025-07-01 02:50:00|5347.1|5338.1|5345.9|5336.9|5347.2|5338.2|5345.3|5336.3|0
1751338500000|2025-07-01 02:55:00|5345.8|5336.8|5344.8|5335.8|5346.2|5337.2|5344.6|5335.6|0
1751338800000|2025-07-01 03:00:00|5344.9|5335.9|5345.6|5336.6|5345.8|5336.8|5344.7|5335.7|0
1751339100000|2025-07-01 03:05:00|5345.5|5336.5|5345.3|5336.3|5346|5337|5345.3|5336.3|0
1751339400000|2025-07-01 03:10:00|5345.2|5336.2|5344.6|5335.6|5345.2|5336.2|5344.5|5335.5|0
1751339700000|2025-07-01 03:15:00|5344.7|5335.7|5344.7|5335.7|5344.7|5335.7|5344.2|5335.2|0
1751340000000|2025-07-01 03:20:00|5344.6|5335.6|5344.9|5335.9|5345.1|5336.1|5344.5|5335.5|0
1751340300000|2025-07-01 03:25:00|5344.8|5335.8|5344.7|5335.7|5344.8|5335.8|5344.1|5335.1|0
1751340600000|2025-07-01 03:30:00|5344.8|5335.8|5344.7|5335.7|5345|5336|5344.7|5335.7|0
1751340900000|2025-07-01 03:35:00|5344.5|5335.5|5344.8|5335.8|5344.9|5335.9|5344.2|5335.2|0
1751341200000|2025-07-01 03:40:00|5344.7|5335.7|5344.8|5335.8|5345|5336|5344.2|5335.2|0
1751341500000|2025-07-01 03:45:00|5344.7|5335.7|5344|5335|5344.7|5335.7|5343.8|5334.8|0
1751341800000|2025-07-01 03:50:00|5344.1|5335.1|5343.9|5334.9|5344.4|5335.4|5343.9|5334.9|0
1751342100000|2025-07-01 03:55:00|5344|5335|5344|5335|5344|5335|5343.7|5334.7|0
1751342400000|2025-07-01 04:00:00|5343.9|5334.9|5344.1|5335.1|5344.6|5335.6|5343.6|5334.6|0
1751342700000|2025-07-01 04:05:00|5344.2|5335.2|5344.7|5335.7|5345|5336|5343.8|5334.8|0
1751343000000|2025-07-01 04:10:00|5344.6|5335.6|5344.3|5335.3|5344.7|5335.7|5344.3|5335.3|0
1751343300000|2025-07-01 04:15:00|5344.2|5335.2|5344.3|5335.3|5344.3|5335.3|5343.2|5334.2|0
1751343600000|2025-07-01 04:20:00|5344.2|5335.2|5343.5|5334.5|5344.2|5335.2|5343.5|5334.5|0
1751343900000|2025-07-01 04:25:00|5343.4|5334.4|5343.6|5334.6|5343.8|5334.8|5343.2|5334.2|0
1751344200000|2025-07-01 04:30:00|5343.8|5334.8|5343.8|5334.8|5344.2|5335.2|5343.6|5334.6|0
1751344500000|2025-07-01 04:35:00|5343.7|5334.7|5343.2|5334.2|5343.7|5334.7|5342.9|5333.9|0
1751344800000|2025-07-01 04:40:00|5343.1|5334.1|5342.5|5333.5|5343.2|5334.2|5342.5|5333.5|0
1751345100000|2025-07-01 04:45:00|5342.6|5333.6|5343.1|5334.1|5343.1|5334.1|5341.9|5332.9|0
1751345400000|2025-07-01 04:50:00|5343.3|5334.3|5342.6|5333.6|5343.3|5334.3|5342.6|5333.6|0
1751345700000|2025-07-01 04:55:00|5342.5|5333.5|5342.4|5333.4|5342.6|5333.6|5342.2|5333.2|0
1751346000000|2025-07-01 05:00:00|5342.6|5333.6|5342.6|5333.6|5342.9|5333.9|5341.9|5332.9|0
1751346300000|2025-07-01 05:05:00|5342.7|5333.7|5341.7|5332.7|5342.9|5333.9|5341.7|5332.7|0
1751346600000|2025-07-01 05:10:00|5341.6|5332.6|5341.8|5332.8|5342.1|5333.1|5341.5|5332.5|0
1751346900000|2025-07-01 05:15:00|5342|5333|5342.3|5333.3|5342.6|5333.6|5341.6|5332.6|0
1751347200000|2025-07-01 05:20:00|5342.4|5333.4|5341.9|5332.9|5342.5|5333.5|5341.4|5332.4|0
1751347500000|2025-07-01 05:25:00|5341.8|5332.8|5342.2|5333.2|5342.4|5333.4|5341.5|5332.5|0
1751347800000|2025-07-01 05:30:00|5342.1|5333.1|5342.1|5333.1|5342.7|5333.7|5341.9|5332.9|0
1751348100000|2025-07-01 05:35:00|5342|5333|5341.9|5332.9|5342.1|5333.1|5340.8|5331.8|0
1751348400000|2025-07-01 05:40:00|5342|5333|5341.7|5332.7|5342.3|5333.3|5341.6|5332.6|0
1751348700000|2025-07-01 05:45:00|5341.6|5332.6|5342.2|5333.2|5342.2|5333.2|5341|5332|0
1751349000000|2025-07-01 05:50:00|5342.3|5333.3|5343.3|5334.3|5343.6|5334.6|5342.3|5333.3|0
1751349300000|2025-07-01 05:55:00|5343.2|5334.2|5341.6|5332.6|5343.2|5334.2|5341.6|5332.6|0
1751349600000|2025-07-01 06:00:00|5341.7|5332.7|5340.9|5331.9|5342.3|5333.3|5340.5|5331.5|0
1751349900000|2025-07-01 06:05:00|5340.8|5331.8|5341|5332|5341.4|5332.4|5339.8|5330.8|0
1751350200000|2025-07-01 06:10:00|5341.1|5332.1|5341.7|5332.7|5342.1|5333.1|5341.1|5332.1|0
1751350500000|2025-07-01 06:15:00|5341.8|5332.8|5341.4|5332.4|5341.9|5332.9|5341.1|5332.1|0
1751350800000|2025-07-01 06:20:00|5341.3|5332.3|5341.1|5332.1|5341.6|5332.6|5340.7|5331.7|0
1751351100000|2025-07-01 06:25:00|5341.2|5332.2|5340.8|5331.8|5341.8|5332.8|5340.7|5331.7|0
1751351400000|2025-07-01 06:30:00|5341|5332|5340.8|5331.8|5341.1|5332.1|5340|5331|0
1751351700000|2025-07-01 06:35:00|5340.7|5331.7|5341.1|5332.1|5341.6|5332.6|5340.5|5331.5|0
1751352000000|2025-07-01 06:40:00|5341.2|5332.2|5340.7|5331.7|5341.8|5332.8|5340.7|5331.7|0
1751352300000|2025-07-01 06:45:00|5340.4|5331.4|5339.5|5330.5|5341|5332|5339.3|5330.3|0
1751352600000|2025-07-01 06:50:00|5339.4|5330.4|5341.4|5332.4|5341.7|5332.7|5339.3|5330.3|0
1751352900000|2025-07-01 06:55:00|5341.3|5332.3|5341.6|5332.6|5342|5333|5341.3|5332.3|0
1751353200000|2025-07-01 07:00:00|5341.7|5332.7|5345.3|5336.3|5345.3|5336.3|5341.7|5332.7|0
1751353500000|2025-07-01 07:05:00|5345.4|5336.4|5344.2|5335.2|5345.8|5336.8|5343.2|5334.2|0
1751353800000|2025-07-01 07:10:00|5344.1|5335.1|5340.9|5331.9|5344.2|5335.2|5340.9|5331.9|0
1751354100000|2025-07-01 07:15:00|5341|5332|5341|5332|5341.9|5332.9|5339.8|5330.8|0
1751354400000|2025-07-01 07:20:00|5340.9|5331.9|5339.8|5330.8|5341.6|5332.6|5339.6|5330.6|0
1751354700000|2025-07-01 07:25:00|5339.7|5330.7|5340|5331|5340.2|5331.2|5339.4|5330.4|0
1751355000000|2025-07-01 07:30:00|5340.1|5331.1|5340.9|5331.9|5342|5333|5339.7|5330.7|0
1751355300000|2025-07-01 07:35:00|5341|5332|5339|5330|5341.2|5332.2|5338.4|5329.4|0
1751355600000|2025-07-01 07:40:00|5338.8|5329.8|5338.7|5329.7|5339.3|5330.3|5338.5|5329.5|0
1751355900000|2025-07-01 07:45:00|5338.5|5329.5|5338.5|5329.5|5339.7|5330.7|5338.3|5329.3|0
1751356200000|2025-07-01 07:50:00|5338.4|5329.4|5339.4|5330.4|5339.6|5330.6|5336.8|5327.8|0
1751356500000|2025-07-01 07:55:00|5339.5|5330.5|5340.8|5331.8|5340.9|5331.9|5338.7|5329.7|0
1751356800000|2025-07-01 08:00:00|5340.9|5331.9|5337.6|5328.6|5341.3|5332.3|5337.1|5328.1|0
1751357100000|2025-07-01 08:05:00|5337.7|5328.7|5338.7|5329.7|5338.8|5329.8|5336.8|5327.8|0
1751357400000|2025-07-01 08:10:00|5338.8|5329.8|5337.9|5328.9|5339.6|5330.6|5337.4|5328.4|0
1751357700000|2025-07-01 08:15:00|5338|5329|5338.2|5329.2|5338.9|5329.9|5337.5|5328.5|0
1751358000000|2025-07-01 08:20:00|5338.3|5329.3|5340|5331|5340.1|5331.1|5337.4|5328.4|0
1751358300000|2025-07-01 08:25:00|5340.1|5331.1|5340.6|5331.6|5340.6|5331.6|5339.7|5330.7|0
1751358600000|2025-07-01 08:30:00|5340.7|5331.7|5339.9|5330.9|5341.7|5332.7|5339.5|5330.5|0
1751358900000|2025-07-01 08:35:00|5340|5331|5339.7|5330.7|5342.3|5333.3|5339.5|5330.5|0
1751359200000|2025-07-01 08:40:00|5339.5|5330.5|5338.5|5329.5|5340.1|5331.1|5337.8|5328.8|0
1751359500000|2025-07-01 08:45:00|5338.4|5329.4|5339.5|5330.5|5339.7|5330.7|5338.4|5329.4|0
1751359800000|2025-07-01 08:50:00|5339.6|5330.6|5339.4|5330.4|5340.5|5331.5|5339.1|5330.1|0
1751360100000|2025-07-01 08:55:00|5339.3|5330.3|5339.9|5330.9|5340.1|5331.1|5338.9|5329.9|0
1751360400000|2025-07-01 09:00:00|5339.8|5330.8|5339.3|5330.3|5340.7|5331.7|5339|5330|0
1751360700000|2025-07-01 09:05:00|5339.4|5330.4|5337.8|5328.8|5339.4|5330.4|5337.7|5328.7|0
1751361000000|2025-07-01 09:10:00|5337.9|5328.9|5336.5|5327.5|5337.9|5328.9|5336.5|5327.5|0
1751361300000|2025-07-01 09:15:00|5336.8|5327.8|5339.2|5330.2|5339.2|5330.2|5336.5|5327.5|0
1751361600000|2025-07-01 09:20:00|5339.1|5330.1|5338.7|5329.7|5339.2|5330.2|5337.8|5328.8|0
1751361900000|2025-07-01 09:25:00|5338.5|5329.5|5337.5|5328.5|5339.1|5330.1|5337.5|5328.5|0
1751362200000|2025-07-01 09:30:00|5337.4|5328.4|5336.8|5327.8|5337.5|5328.5|5335.8|5326.8|0
1751362500000|2025-07-01 09:35:00|5336.9|5327.9|5336.9|5327.9|5337.6|5328.6|5336.8|5327.8|0
1751362800000|2025-07-01 09:40:00|5336.8|5327.8|5336.3|5327.3|5337.3|5328.3|5335.8|5326.8|0
1751363100000|2025-07-01 09:45:00|5336.2|5327.2|5335.1|5326.1|5336.5|5327.5|5334|5325|0
1751363400000|2025-07-01 09:50:00|5335|5326|5335.5|5326.5|5335.5|5326.5|5334|5325|0
1751363700000|2025-07-01 09:55:00|5335.4|5326.4|5337.7|5328.7|5337.8|5328.8|5335.4|5326.4|0
1751364000000|2025-07-01 10:00:00|5337.8|5328.8|5338.3|5329.3|5339.1|5330.1|5337.5|5328.5|0
1751364300000|2025-07-01 10:05:00|5338.2|5329.2|5339.1|5330.1|5339.5|5330.5|5337.8|5328.8|0
1751364600000|2025-07-01 10:10:00|5339|5330|5338.9|5329.9|5339.2|5330.2|5338.4|5329.4|0
1751364900000|2025-07-01 10:15:00|5339|5330|5338.1|5329.1|5339.2|5330.2|5338.1|5329.1|0
1751365200000|2025-07-01 10:20:00|5338.3|5329.3|5338.1|5329.1|5338.9|5329.9|5337.5|5328.5|0
1751365500000|2025-07-01 10:25:00|5338.2|5329.2|5337.1|5328.1|5338.2|5329.2|5337|5328|0
1751365800000|2025-07-01 10:30:00|5337|5328|5337.2|5328.2|5337.6|5328.6|5336.9|5327.9|0
1751366100000|2025-07-01 10:35:00|5337.4|5328.4|5337.5|5328.5|5337.9|5328.9|5336.8|5327.8|0
1751366400000|2025-07-01 10:40:00|5337.6|5328.6|5337|5328|5337.8|5328.8|5336.9|5327.9|0
1751366700000|2025-07-01 10:45:00|5337.1|5328.1|5337|5328|5337.5|5328.5|5336.7|5327.7|0
1751367000000|2025-07-01 10:50:00|5336.9|5327.9|5336.8|5327.8|5337.4|5328.4|5336.8|5327.8|0
1751367300000|2025-07-01 10:55:00|5336.7|5327.7|5338.5|5329.5|5338.7|5329.7|5336.5|5327.5|0
1751367600000|2025-07-01 11:00:00|5338.6|5329.6|5339.7|5330.7|5339.8|5330.8|5338.5|5329.5|0
1751367900000|2025-07-01 11:05:00|5339.6|5330.6|5338.8|5329.8|5339.8|5330.8|5338.6|5329.6|0
1751368200000|2025-07-01 11:10:00|5338.7|5329.7|5338.9|5329.9|5339.3|5330.3|5338.4|5329.4|0
1751368500000|2025-07-01 11:15:00|5338.7|5329.7|5337.9|5328.9|5339.7|5330.7|5337.5|5328.5|0
1751368800000|2025-07-01 11:20:00|5337.8|5328.8|5338.6|5329.6|5339|5330|5337.5|5328.5|0
1751369100000|2025-07-01 11:25:00|5338.5|5329.5|5338.7|5329.7|5338.8|5329.8|5337.6|5328.6|0
1751369400000|2025-07-01 11:30:00|5338.8|5329.8|5339.3|5330.3|5339.4|5330.4|5338.8|5329.8|0
1751369700000|2025-07-01 11:35:00|5339.4|5330.4|5338.6|5329.6|5339.7|5330.7|5338.6|5329.6|0
1751370000000|2025-07-01 11:40:00|5338.4|5329.4|5338.1|5329.1|5338.7|5329.7|5337.3|5328.3|0
1751370300000|2025-07-01 11:45:00|5338|5329|5338|5329|5338|5329|5337.2|5328.2|0
1751370600000|2025-07-01 11:50:00|5337.9|5328.9|5336.6|5327.6|5337.9|5328.9|5336.6|5327.6|0
1751370900000|2025-07-01 11:55:00|5336.8|5327.8|5337.4|5328.4|5338.1|5329.1|5335.1|5326.1|0
1751371200000|2025-07-01 12:00:00|5337.3|5328.3|5337.9|5328.9|5338.5|5329.5|5337|5328|0
1751371500000|2025-07-01 12:05:00|5337.8|5328.8|5335|5326|5338.4|5329.4|5334.8|5325.8|0
1751371800000|2025-07-01 12:10:00|5334.9|5325.9|5334|5325|5335.5|5326.5|5333.8|5324.8|0
1751372100000|2025-07-01 12:15:00|5333.8|5324.8|5332.9|5323.9|5334.1|5325.1|5332.6|5323.6|0
1751372400000|2025-07-01 12:20:00|5332.8|5323.8|5331|5322|5333.1|5324.1|5330.7|5321.7|0
1751372700000|2025-07-01 12:25:00|5330.7|5321.7|5330.4|5321.4|5330.7|5321.7|5328.3|5319.3|0
1751373000000|2025-07-01 12:30:00|5330.5|5321.5|5333.4|5324.4|5333.6|5324.6|5330.2|5321.2|0
1751373300000|2025-07-01 12:35:00|5333.5|5324.5|5330.3|5321.3|5334.4|5325.4|5330.2|5321.2|0
1751373600000|2025-07-01 12:40:00|5330.4|5321.4|5331.2|5322.2|5331.7|5322.7|5329.3|5320.3|0
1751373900000|2025-07-01 12:45:00|5331|5322|5331.9|5322.9|5333|5324|5330.7|5321.7|0
1751374200000|2025-07-01 12:50:00|5332|5323|5333.2|5324.2|5333.2|5324.2|5331.4|5322.4|0
1751374500000|2025-07-01 12:55:00|5333.1|5324.1|5332.4|5323.4|5333.4|5324.4|5332|5323|0
1751374800000|2025-07-01 13:00:00|5332.3|5323.3|5333.9|5324.9|5333.9|5324.9|5332|5323|0
1751375100000|2025-07-01 13:05:00|5333.8|5324.8|5335.4|5326.4|5335.5|5326.5|5333.3|5324.3|0
1751375400000|2025-07-01 13:10:00|5335.5|5326.5|5334.8|5325.8|5335.7|5326.7|5334.3|5325.3|0
1751375700000|2025-07-01 13:15:00|5334.7|5325.7|5332.4|5323.4|5335.2|5326.2|5332.1|5323.1|0
1751376000000|2025-07-01 13:20:00|5332.3|5323.3|5332.6|5323.6|5333|5324|5331.4|5322.4|0
1751376300000|2025-07-01 13:25:00|5332.5|5323.5|5333.4|5324.4|5333.9|5324.9|5332.1|5323.1|0
1751376600000|2025-07-01 13:30:00|5333.6|5324.6|5344|5335|5348|5339|5332.8|5323.8|0
1751376900000|2025-07-01 13:35:00|5343.9|5334.9|5350.1|5341.1|5350.1|5341.1|5342.2|5333.2|0
1751377200000|2025-07-01 13:40:00|5350.2|5341.2|5349.9|5340.9|5353.2|5344.2|5349|5340|0
1751377500000|2025-07-01 13:45:00|5350|5341|5351.8|5342.8|5351.8|5342.8|5342.8|5333.8|0
1751377800000|2025-07-01 13:50:00|5351.9|5342.9|5352.3|5343.3|5353.7|5344.7|5348.6|5339.6|0
1751378100000|2025-07-01 13:55:00|5352.2|5343.2|5348.6|5339.6|5352.3|5343.3|5348.3|5339.3|0
1751378400000|2025-07-01 14:00:00|5347.9|5338.9|5346.5|5337.5|5349.4|5340.4|5343.9|5334.9|0
1751378700000|2025-07-01 14:05:00|5346.6|5337.6|5348.3|5339.3|5350.7|5341.7|5346.4|5337.4|0
1751379000000|2025-07-01 14:10:00|5348.2|5339.2|5352.6|5343.6|5353.4|5344.4|5346.9|5337.9|0
1751379300000|2025-07-01 14:15:00|5353.2|5344.2|5353.4|5344.4|5355.1|5346.1|5352|5343|0
1751379600000|2025-07-01 14:20:00|5353.3|5344.3|5353|5344|5354.4|5345.4|5350.2|5341.2|0
1751379900000|2025-07-01 14:25:00|5353.1|5344.1|5354.8|5345.8|5356.4|5347.4|5352.9|5343.9|0
1751380200000|2025-07-01 14:30:00|5354.7|5345.7|5356.4|5347.4|5358.8|5349.8|5354.7|5345.7|0
1751380500000|2025-07-01 14:35:00|5356.3|5347.3|5355.3|5346.3|5358.7|5349.7|5355.2|5346.2|0
1751380800000|2025-07-01 14:40:00|5355.4|5346.4|5356.4|5347.4|5356.5|5347.5|5352.5|5343.5|0
1751381100000|2025-07-01 14:45:00|5356.3|5347.3|5352.3|5343.3|5356.4|5347.4|5352.1|5343.1|0
1751381400000|2025-07-01 14:50:00|5352.2|5343.2|5348|5339|5353.4|5344.4|5347.2|5338.2|0
1751381700000|2025-07-01 14:55:00|5348.1|5339.1|5349.2|5340.2|5349.2|5340.2|5346.9|5337.9|0
1751382000000|2025-07-01 15:00:00|5349.1|5340.1|5349.6|5340.6|5350.1|5341.1|5347.7|5338.7|0
1751382300000|2025-07-01 15:05:00|5349.7|5340.7|5344.1|5335.1|5349.9|5340.9|5343|5334|0
1751382600000|2025-07-01 15:10:00|5344.2|5335.2|5340.3|5331.3|5344.3|5335.3|5339.3|5330.3|0
1751382900000|2025-07-01 15:15:00|5340.2|5331.2|5344.3|5335.3|5344.3|5335.3|5339.9|5330.9|0
1751383200000|2025-07-01 15:20:00|5344.4|5335.4|5347.8|5338.8|5347.9|5338.9|5344.2|5335.2|0
1751383500000|2025-07-01 15:25:00|5347.9|5338.9|5348|5339|5349.8|5340.8|5347.3|5338.3|0
1751383800000|2025-07-01 15:30:00|5348.1|5339.1|5348.6|5339.6|5349|5340|5347|5338|0
1751384100000|2025-07-01 15:35:00|5348.5|5339.5|5348.7|5339.7|5349.3|5340.3|5347.3|5338.3|0
1751384400000|2025-07-01 15:40:00|5348.8|5339.8|5346.7|5337.7|5348.8|5339.8|5345.3|5336.3|0
1751384700000|2025-07-01 15:45:00|5346.6|5337.6|5347.6|5338.6|5348.7|5339.7|5346.6|5337.6|0
1751385000000|2025-07-01 15:50:00|5347.5|5338.5|5351.6|5342.6|5351.8|5342.8|5347.1|5338.1|0
1751385300000|2025-07-01 15:55:00|5351.7|5342.7|5356.3|5347.3|5356.3|5347.3|5351.4|5342.4|0
1751385600000|2025-07-01 16:00:00|5356.4|5347.4|5357.3|5348.3|5359.2|5350.2|5356.4|5347.4|0
1751385900000|2025-07-01 16:05:00|5357.4|5348.4|5358.2|5349.2|5358.3|5349.3|5355.7|5346.7|0
1751386200000|2025-07-01 16:10:00|5358.1|5349.1|5364|5355|5364.2|5355.2|5358.1|5349.1|0
1751386500000|2025-07-01 16:15:00|5363.9|5354.9|5363.5|5354.5|5364.2|5355.2|5362.1|5353.1|0
1751386800000|2025-07-01 16:20:00|5364.1|5355.1|5365.2|5356.2|5365.2|5356.2|5362.7|5353.7|0
1751387100000|2025-07-01 16:25:00|5365.1|5356.1|5361|5352|5365.3|5356.3|5360.3|5351.3|0
1751387400000|2025-07-01 16:30:00|5360.9|5351.9|5364|5355|5364|5355|5360.4|5351.4|0
1751387700000|2025-07-01 16:35:00|5363.9|5354.9|5365.9|5356.9|5366.9|5357.9|5363.1|5354.1|0
1751388000000|2025-07-01 16:40:00|5365.8|5356.8|5366.3|5357.3|5366.3|5357.3|5363.5|5354.5|0
1751388300000|2025-07-01 16:45:00|5366.4|5357.4|5364|5355|5366.4|5357.4|5362.9|5353.9|0
1751388600000|2025-07-01 16:50:00|5363.3|5354.3|5362|5353|5364.1|5355.1|5361.7|5352.7|0
1751388900000|2025-07-01 16:55:00|5361.9|5352.9|5357.8|5348.8|5362|5353|5357.8|5348.8|0
1751389200000|2025-07-01 17:00:00|5357.9|5348.9|5358.2|5349.2|5358.2|5349.2|5357.3|5348.3|0
1751389500000|2025-07-01 17:05:00|5358.1|5349.1|5360.1|5351.1|5360.3|5351.3|5358|5349|0
1751389800000|2025-07-01 17:10:00|5360|5351|5361.7|5352.7|5362.1|5353.1|5360|5351|0
1751390100000|2025-07-01 17:15:00|5361.6|5352.6|5362|5353|5362.2|5353.2|5360.8|5351.8|0
1751390400000|2025-07-01 17:20:00|5361.9|5352.9|5363.5|5354.5|5363.5|5354.5|5360.9|5351.9|0
1751390700000|2025-07-01 17:25:00|5363.4|5354.4|5363.5|5354.5|5363.8|5354.8|5362.7|5353.7|0
1751391000000|2025-07-01 17:30:00|5363.4|5354.4|5364.4|5355.4|5364.5|5355.5|5363|5354|0
1751391300000|2025-07-01 17:35:00|5364.5|5355.5|5364.8|5355.8|5364.8|5355.8|5364.4|5355.4|0
1751391600000|2025-07-01 17:40:00|5364.9|5355.9|5366.4|5357.4|5366.4|5357.4|5364.6|5355.6|0
1751391900000|2025-07-01 17:45:00|5366.5|5357.5|5363.8|5354.8|5366.5|5357.5|5363.5|5354.5|0
1751392200000|2025-07-01 17:50:00|5363.7|5354.7|5365.7|5356.7|5366.8|5357.8|5363.2|5354.2|0
1751392500000|2025-07-01 17:55:00|5365.6|5356.6|5367|5358|5367.1|5358.1|5365.5|5356.5|0
1751392800000|2025-07-01 18:00:00|5367.1|5358.1|5365.8|5356.8|5367.9|5358.9|5365.8|5356.8|0
1751393100000|2025-07-01 18:05:00|5365.9|5356.9|5366.2|5357.2|5366.5|5357.5|5365.8|5356.8|0
1751393400000|2025-07-01 18:10:00|5366.3|5357.3|5365.4|5356.4|5366.3|5357.3|5365.3|5356.3|0
1751393700000|2025-07-01 18:15:00|5365.5|5356.5|5363.2|5354.2|5365.6|5356.6|5363|5354|0
1751394000000|2025-07-01 18:20:00|5363.1|5354.1|5365|5356|5365.1|5356.1|5362.8|5353.8|0
1751394300000|2025-07-01 18:25:00|5365.7|5356.7|5366.1|5357.1|5366.3|5357.3|5365.5|5356.5|0
1751394600000|2025-07-01 18:30:00|5366|5357|5366.2|5357.2|5366.3|5357.3|5365.5|5356.5|0
1751394900000|2025-07-01 18:35:00|5366.1|5357.1|5366.6|5357.6|5367|5358|5366.1|5357.1|0
1751395200000|2025-07-01 18:40:00|5366.5|5357.5|5364.8|5355.8|5366.6|5357.6|5364.7|5355.7|0
1751395500000|2025-07-01 18:45:00|5364.9|5355.9|5364.8|5355.8|5365.1|5356.1|5364.6|5355.6|0
1751395800000|2025-07-01 18:50:00|5364.9|5355.9|5365|5356|5365|5356|5364.6|5355.6|0
1751396100000|2025-07-01 18:55:00|5364.9|5355.9|5362.9|5353.9|5365.1|5356.1|5362.8|5353.8|0
1751396400000|2025-07-01 19:00:00|5362.8|5353.8|5360.8|5351.8|5362.8|5353.8|5358.4|5349.4|0
1751396700000|2025-07-01 19:05:00|5360.7|5351.7|5359.1|5350.1|5360.9|5351.9|5358.7|5349.7|0
1751397000000|2025-07-01 19:10:00|5359|5350|5360|5351|5360.2|5351.2|5358.9|5349.9|0
1751397300000|2025-07-01 19:15:00|5360.1|5351.1|5361.4|5352.4|5361.5|5352.5|5360.1|5351.1|0
1751397600000|2025-07-01 19:20:00|5361.5|5352.5|5360.7|5351.7|5361.8|5352.8|5360.5|5351.5|0
1751397900000|2025-07-01 19:25:00|5360.8|5351.8|5355.8|5346.8|5360.9|5351.9|5355.5|5346.5|0
1751398200000|2025-07-01 19:30:00|5355.9|5346.9|5352.5|5343.5|5355.9|5346.9|5352.3|5343.3|0
1751398500000|2025-07-01 19:35:00|5352.4|5343.4|5357.2|5348.2|5357.5|5348.5|5352.4|5343.4|0
1751398800000|2025-07-01 19:40:00|5357.3|5348.3|5359.2|5350.2|5359.3|5350.3|5357.2|5348.2|0
1751399100000|2025-07-01 19:45:00|5359.3|5350.3|5363|5354|5363.1|5354.1|5359.3|5350.3|0
1751399400000|2025-07-01 19:50:00|5363.1|5354.1|5362.8|5353.8|5363.3|5354.3|5360.7|5351.7|0
1751399700000|2025-07-01 19:55:00|5362.7|5353.7|5356|5347|5362.9|5353.9|5355|5346|0
1751400000000|2025-07-01 20:00:00|5356.1|5347.1|5354.3|5345.3|5356.8|5347.8|5353.4|5344.4|0
1751400300000|2025-07-01 20:05:00|5354.4|5345.4|5354.1|5345.1|5354.8|5345.8|5353.4|5344.4|0
1751400600000|2025-07-01 20:10:00|5353.9|5344.9|5353.2|5344.2|5353.9|5344.9|5352.5|5343.5|0
1751400900000|2025-07-01 20:15:00|5353.4|5344.4|5354.1|5345.1|5354.3|5345.3|5352.9|5343.9|0
1751401200000|2025-07-01 20:20:00|5353.9|5344.9|5353.7|5344.7|5354.6|5345.6|5353.7|5344.7|0
1751401500000|2025-07-01 20:25:00|5353.9|5344.9|5354.6|5345.6|5354.8|5345.8|5353.9|5344.9|0
1751401800000|2025-07-01 20:30:00|5354.8|5345.8|5355.2|5346.2|5355.7|5346.7|5354.5|5345.5|0
1751402100000|2025-07-01 20:35:00|5355|5346|5355.5|5346.5|5355.5|5346.5|5354.8|5345.8|0
1751402400000|2025-07-01 20:40:00|5355.4|5346.4|5355|5346|5355.9|5346.9|5355|5346|0
1751402700000|2025-07-01 20:45:00|5354.8|5345.8|5355.3|5346.3|5355.7|5346.7|5354.8|5345.8|0
1751403000000|2025-07-01 20:50:00|5355.5|5346.5|5355.3|5346.3|5355.5|5346.5|5354.6|5345.6|0
1751403300000|2025-07-01 20:55:00|5355.2|5346.2|5355.7|5346.7|5355.9|5346.9|5354.3|5345.3|0
1751403600000|2025-07-01 21:00:00|5355.3|5346.3|5355.3|5346.3|5355.6|5346.6|5355.1|5346.1|0
1751403900000|2025-07-01 21:05:00|5355.6|5346.6|5355.9|5346.9|5356.6|5347.6|5355.5|5346.5|0
1751404200000|2025-07-01 21:10:00|5355.8|5346.8|5355|5346|5355.8|5346.8|5355|5346|0
1751404500000|2025-07-01 21:15:00|5355.3|5346.3|5355.3|5346.3|5355.5|5346.5|5355.3|5346.3|0
1751404800000|2025-07-01 21:20:00|5355.2|5346.2|5355.1|5346.1|5355.2|5346.2|5355.1|5346.1|0
1751405100000|2025-07-01 21:25:00|5355.2|5346.2|5354.7|5345.7|5355.2|5346.2|5354.7|5345.7|0
1751405400000|2025-07-01 21:30:00|5354.6|5345.6|5354.4|5345.4|5354.7|5345.7|5354.4|5345.4|0
1751405700000|2025-07-01 21:35:00|5354.6|5345.6|5354.6|5345.6|5354.6|5345.6|5354.4|5345.4|0
1751406000000|2025-07-01 21:40:00|5354.8|5345.8|5354.2|5345.2|5354.8|5345.8|5354|5345|0
1751406300000|2025-07-01 21:45:00|5354.7|5345.7|5355|5346|5355|5346|5354.7|5345.7|0
1751406600000|2025-07-01 21:50:00|5354.8|5345.8|5354.8|5345.8|5355|5346|5354.5|5345.5|0
1751406900000|2025-07-01 21:55:00|5354.9|5345.9|5355|5346|5355.1|5346.1|5354.8|5345.8|0
1751407200000|2025-07-01 22:00:00|5354.1|5345.1|5356.7|5347.7|5357.5|5348.5|5353.8|5344.8|0
1751407500000|2025-07-01 22:05:00|5356.8|5347.8|5356.7|5347.7|5357.3|5348.3|5356.3|5347.3|0
1751407800000|2025-07-01 22:10:00|5356.8|5347.8|5356.4|5347.4|5356.9|5347.9|5355.4|5346.4|0
1751408100000|2025-07-01 22:15:00|5356.6|5347.6|5357.5|5348.5|5357.5|5348.5|5356.5|5347.5|0
1751408400000|2025-07-01 22:20:00|5357.6|5348.6|5356.1|5347.1|5357.9|5348.9|5356.1|5347.1|0
1751408700000|2025-07-01 22:25:00|5356.2|5347.2|5356.1|5347.1|5356.9|5347.9|5355.9|5346.9|0
1751409000000|2025-07-01 22:30:00|5356|5347|5357.4|5348.4|5357.5|5348.5|5355.9|5346.9|0
1751409300000|2025-07-01 22:35:00|5357.3|5348.3|5357.5|5348.5|5358.4|5349.4|5357.1|5348.1|0
1751409600000|2025-07-01 22:40:00|5357.6|5348.6|5359.3|5350.3|5359.6|5350.6|5357.6|5348.6|0
1751409900000|2025-07-01 22:45:00|5359.4|5350.4|5359.4|5350.4|5359.4|5350.4|5358.8|5349.8|0
1751410200000|2025-07-01 22:50:00|5359.3|5350.3|5359.2|5350.2|5359.5|5350.5|5359.1|5350.1|0
1751410500000|2025-07-01 22:55:00|5359.3|5350.3|5359.6|5350.6|5359.6|5350.6|5358.7|5349.7|0
1751410800000|2025-07-01 23:00:00|5359.7|5350.7|5359.8|5350.8|5359.9|5350.9|5358.9|5349.9|0
1751411100000|2025-07-01 23:05:00|5359.9|5350.9|5359.8|5350.8|5360.3|5351.3|5359.6|5350.6|0
1751411400000|2025-07-01 23:10:00|5359.9|5350.9|5358.7|5349.7|5360|5351|5358.5|5349.5|0
1751411700000|2025-07-01 23:15:00|5358.8|5349.8|5358|5349|5358.9|5349.9|5358|5349|0
1751412000000|2025-07-01 23:20:00|5358.2|5349.2|5358|5349|5358.6|5349.6|5357.8|5348.8|0
1751412300000|2025-07-01 23:25:00|5358.2|5349.2|5358.4|5349.4|5358.5|5349.5|5357.5|5348.5|0
1751412600000|2025-07-01 23:30:00|5358.2|5349.2|5358.2|5349.2|5358.5|5349.5|5358|5349|0
1751412900000|2025-07-01 23:35:00|5358.3|5349.3|5358.4|5349.4|5358.9|5349.9|5358|5349|0
1751413200000|2025-07-01 23:40:00|5358.5|5349.5|5358.5|5349.5|5358.8|5349.8|5358.3|5349.3|0
1751413500000|2025-07-01 23:45:00|5358.6|5349.6|5358.1|5349.1|5358.6|5349.6|5357.8|5348.8|0
1751413800000|2025-07-01 23:50:00|5358.2|5349.2|5357.7|5348.7|5358.4|5349.4|5357.3|5348.3|0
1751414100000|2025-07-01 23:55:00|5357.8|5348.8|5358.2|5349.2|5358.5|5349.5|5357.8|5348.8|0
1751414400000|2025-07-02 00:00:00|5358.3|5349.3|5359|5350|5359.5|5350.5|5357.8|5348.8|0
1751414700000|2025-07-02 00:05:00|5358.9|5349.9|5358.6|5349.6|5359.2|5350.2|5357.7|5348.7|0
1751415000000|2025-07-02 00:10:00|5358.7|5349.7|5359.1|5350.1|5359.2|5350.2|5357.8|5348.8|0
1751415300000|2025-07-02 00:15:00|5359.2|5350.2|5359.3|5350.3|5360|5351|5359|5350|0
1751415600000|2025-07-02 00:20:00|5359.2|5350.2|5358.8|5349.8|5359.6|5350.6|5358.7|5349.7|0
1751415900000|2025-07-02 00:25:00|5358.7|5349.7|5358.9|5349.9|5359.1|5350.1|5358.4|5349.4|0
1751416200000|2025-07-02 00:30:00|5359|5350|5359.3|5350.3|5359.8|5350.8|5359|5350|0
1751416500000|2025-07-02 00:35:00|5359.2|5350.2|5359.8|5350.8|5359.8|5350.8|5359.2|5350.2|0
1751416800000|2025-07-02 00:40:00|5359.7|5350.7|5359.4|5350.4|5359.8|5350.8|5359.4|5350.4|0
1751417100000|2025-07-02 00:45:00|5359.3|5350.3|5359.1|5350.1|5359.4|5350.4|5358.8|5349.8|0
1751417400000|2025-07-02 00:50:00|5359|5350|5359.2|5350.2|5359.2|5350.2|5358.6|5349.6|0
1751417700000|2025-07-02 00:55:00|5359.1|5350.1|5359.3|5350.3|5359.6|5350.6|5359|5350|0
1751418000000|2025-07-02 01:00:00|5359.4|5350.4|5356.3|5347.3|5359.4|5350.4|5356|5347|0
1751418300000|2025-07-02 01:05:00|5356.4|5347.4|5356.6|5347.6|5356.8|5347.8|5356.2|5347.2|0
1751418600000|2025-07-02 01:10:00|5356.5|5347.5|5355.4|5346.4|5356.6|5347.6|5355.3|5346.3|0
1751418900000|2025-07-02 01:15:00|5355.7|5346.7|5362.4|5358.4|5367.4|5363.4|5342.9|5338.9|1205
1751419200000|2025-07-02 01:20:00|5361.4|5357.4|5365.9|5361.9|5369.4|5365.4|5353.9|5349.9|601
1751419500000|2025-07-02 01:25:00|5365.4|5361.4|5374.4|5370.4|5376.4|5372.4|5355.4|5351.4|1375
1751419800000|2025-07-02 01:30:00|5372.4|5368.4|5352.4|5348.4|5372.4|5368.4|5333.4|5329.4|6034
1751420100000|2025-07-02 01:35:00|5351.9|5347.9|5308.4|5304.4|5352.4|5348.4|5302.9|5298.9|4446
1751420400000|2025-07-02 01:40:00|5307.4|5303.4|5294.4|5290.4|5314.4|5310.4|5290.4|5286.4|2805
1751420700000|2025-07-02 01:45:00|5295.4|5291.4|5277.4|5273.4|5297.4|5293.4|5272.4|5268.4|2806
1751421000000|2025-07-02 01:50:00|5276.9|5272.9|5270.4|5266.4|5282.4|5278.4|5268.4|5264.4|2118
1751421300000|2025-07-02 01:55:00|5269.9|5265.9|5271.4|5267.4|5271.4|5267.4|5257.4|5253.4|1827
1751421600000|2025-07-02 02:00:00|5270.4|5266.4|5269.9|5265.9|5279.4|5275.4|5266.4|5262.4|1156
1751421900000|2025-07-02 02:05:00|5269.4|5265.4|5268.4|5264.4|5275.4|5271.4|5266.4|5262.4|974
1751422200000|2025-07-02 02:10:00|5267.4|5263.4|5265.4|5261.4|5268.4|5264.4|5260.4|5256.4|1183
1751422500000|2025-07-02 02:15:00|5266.4|5262.4|5279.4|5275.4|5282.4|5278.4|5264.4|5260.4|1341
1751422800000|2025-07-02 02:20:00|5278.9|5274.9|5272.4|5268.4|5281.4|5277.4|5263.4|5259.4|936
1751423100000|2025-07-02 02:25:00|5272.9|5268.9|5272.9|5268.9|5277.4|5273.4|5267.4|5263.4|699
1751423400000|2025-07-02 02:30:00|5273.4|5269.4|5266.9|5262.9|5274.9|5270.9|5265.4|5261.4|441
1751423700000|2025-07-02 02:35:00|5266.4|5262.4|5271.4|5267.4|5272.4|5268.4|5261.4|5257.4|677
1751424000000|2025-07-02 02:40:00|5270.9|5266.9|5281.4|5277.4|5285.4|5281.4|5269.9|5265.9|1402
1751424300000|2025-07-02 02:45:00|5281.9|5277.9|5285.4|5281.4|5287.9|5283.9|5279.9|5275.9|1031
1751424600000|2025-07-02 02:50:00|5284.9|5280.9|5295.4|5291.4|5298.4|5294.4|5284.4|5280.4|2394
1751424900000|2025-07-02 02:55:00|5294.9|5290.9|5305.4|5301.4|5305.4|5301.4|5293.4|5289.4|2585
1751425200000|2025-07-02 03:00:00|5306.4|5302.4|5294.4|5290.4|5308.4|5304.4|5294.4|5290.4|1341
1751425500000|2025-07-02 03:05:00|5293.9|5289.9|5299.4|5295.4|5300.4|5296.4|5292.4|5288.4|719
1751425800000|2025-07-02 03:10:00|5300.4|5296.4|5291.4|5287.4|5301.4|5297.4|5289.4|5285.4|699
1751426100000|2025-07-02 03:15:00|5292.4|5288.4|5285.4|5281.4|5294.4|5290.4|5284.4|5280.4|476
1751426400000|2025-07-02 03:20:00|5286.4|5282.4|5292.4|5288.4|5293.4|5289.4|5285.4|5281.4|335
1751426700000|2025-07-02 03:25:00|5291.9|5287.9|5293.9|5289.9|5294.4|5290.4|5287.4|5283.4|300
1751427000000|2025-07-02 03:30:00|5293.4|5289.4|5300.4|5296.4|5302.4|5298.4|5293.4|5289.4|359
1751427300000|2025-07-02 03:35:00|5299.9|5295.9|5299.4|5295.4|5302.4|5298.4|5296.9|5292.9|218
1751427600000|2025-07-02 03:40:00|5299.9|5295.9|5298.4|5294.4|5301.4|5297.4|5298.4|5294.4|233
1751427900000|2025-07-02 03:45:00|5297.4|5293.4|5294.4|5290.4|5297.4|5293.4|5293.4|5289.4|115
1751428200000|2025-07-02 03:50:00|5294.9|5290.9|5294.4|5290.4|5296.4|5292.4|5292.9|5288.9|138
1751428500000|2025-07-02 03:55:00|5293.4|5289.4|5290.4|5286.4|5294.4|5290.4|5288.4|5284.4|277
1751428800000|2025-07-02 04:00:00|5293.9|5284.9|5293.9|5284.9|5294.1|5285.1|5293.5|5284.5|15
1751429100000|2025-07-02 04:05:00|5294|5285|5294.2|5285.2|5294.5|5285.5|5293.9|5284.9|0
1751429400000|2025-07-02 04:10:00|5294.3|5285.3|5294.7|5285.7|5295.1|5286.1|5294.1|5285.1|0
1751429700000|2025-07-02 04:15:00|5294.6|5285.6|5295.1|5286.1|5295.1|5286.1|5294.4|5285.4|0
1751430000000|2025-07-02 04:20:00|5295.2|5286.2|5297.2|5288.2|5297.2|5288.2|5295.1|5286.1|0
1751430300000|2025-07-02 04:25:00|5297.3|5288.3|5298.6|5289.6|5299|5290|5297.1|5288.1|0
1751430600000|2025-07-02 04:30:00|5298.7|5289.7|5299|5290|5299.1|5290.1|5298|5289|0
1751430900000|2025-07-02 04:35:00|5299.1|5290.1|5299.6|5290.6|5300.1|5291.1|5298.9|5289.9|0
1751431200000|2025-07-02 04:40:00|5299.3|5290.3|5298.5|5289.5|5299.4|5290.4|5298.5|5289.5|0
1751431500000|2025-07-02 04:45:00|5298.4|5289.4|5299.2|5290.2|5299.4|5290.4|5298.3|5289.3|0
1751431800000|2025-07-02 04:50:00|5299.3|5290.3|5299.1|5290.1|5299.9|5290.9|5298.8|5289.8|0
1751432100000|2025-07-02 04:55:00|5299|5290|5298.3|5289.3|5299.4|5290.4|5298.1|5289.1|8
1751432400000|2025-07-02 05:00:00|5289.9|5285.9|5288.4|5284.4|5291.9|5287.9|5283.4|5279.4|1195
1751432700000|2025-07-02 05:05:00|5288.9|5284.9|5288.4|5284.4|5290.4|5286.4|5281.4|5277.4|699
1751433000000|2025-07-02 05:10:00|5287.9|5283.9|5291.4|5287.4|5294.4|5290.4|5287.9|5283.9|646
1751433300000|2025-07-02 05:15:00|5290.9|5286.9|5282.4|5278.4|5292.9|5288.9|5280.9|5276.9|691
1751433600000|2025-07-02 05:20:00|5281.9|5277.9|5267.4|5263.4|5283.9|5279.9|5266.4|5262.4|1268
1751433900000|2025-07-02 05:25:00|5267.9|5263.9|5265.4|5261.4|5274.4|5270.4|5262.9|5258.9|821
1751434200000|2025-07-02 05:30:00|5264.9|5260.9|5264.4|5260.4|5266.4|5262.4|5257.9|5253.9|1137
1751434500000|2025-07-02 05:35:00|5264.9|5260.9|5264.4|5260.4|5269.4|5265.4|5263.4|5259.4|456
1751434800000|2025-07-02 05:40:00|5265.4|5261.4|5268.4|5264.4|5272.4|5268.4|5264.4|5260.4|362
1751435100000|2025-07-02 05:45:00|5268.9|5264.9|5263.4|5259.4|5270.4|5266.4|5261.9|5257.9|321
1751435400000|2025-07-02 05:50:00|5264.4|5260.4|5267.4|5263.4|5269.4|5265.4|5261.4|5257.4|307
1751435700000|2025-07-02 05:55:00|5267.9|5263.9|5266.4|5262.4|5269.4|5265.4|5263.9|5259.9|271
1751436000000|2025-07-02 06:00:00|5265.9|5261.9|5273.4|5269.4|5274.4|5270.4|5264.4|5260.4|375
1751436300000|2025-07-02 06:05:00|5273.9|5269.9|5281.4|5277.4|5281.4|5277.4|5272.4|5268.4|682
1751436600000|2025-07-02 06:10:00|5281.9|5277.9|5281.4|5277.4|5283.4|5279.4|5280.4|5276.4|463
1751436900000|2025-07-02 06:15:00|5281.9|5277.9|5286.4|5282.4|5288.4|5284.4|5279.4|5275.4|1023
1751437200000|2025-07-02 06:20:00|5287.4|5283.4|5289.4|5285.4|5292.4|5288.4|5285.4|5281.4|965
1751437500000|2025-07-02 06:25:00|5290.4|5286.4|5288.4|5284.4|5292.9|5288.9|5287.4|5283.4|608
1751437800000|2025-07-02 06:30:00|5289.4|5285.4|5284.4|5280.4|5294.9|5290.9|5284.4|5280.4|924
1751438100000|2025-07-02 06:35:00|5284.9|5280.9|5281.9|5277.9|5288.4|5284.4|5280.4|5276.4|550
1751438400000|2025-07-02 06:40:00|5281.4|5277.4|5285.4|5281.4|5288.4|5284.4|5281.4|5277.4|479
1751438700000|2025-07-02 06:45:00|5284.9|5280.9|5283.4|5279.4|5285.4|5281.4|5281.4|5277.4|514
1751439000000|2025-07-02 06:50:00|5284.4|5280.4|5283.4|5279.4|5285.4|5281.4|5281.4|5277.4|463
1751439300000|2025-07-02 06:55:00|5283.9|5279.9|5283.4|5279.4|5286.4|5282.4|5281.4|5277.4|532
1751439600000|2025-07-02 07:00:00|5282.4|5278.4|5267.4|5263.4|5284.4|5280.4|5266.4|5262.4|699
1751439900000|2025-07-02 07:05:00|5266.9|5262.9|5269.9|5265.9|5270.4|5266.4|5261.4|5257.4|371
1751440200000|2025-07-02 07:10:00|5269.4|5265.4|5271.4|5267.4|5271.4|5267.4|5266.4|5262.4|318
1751440500000|2025-07-02 07:15:00|5270.4|5266.4|5273.4|5269.4|5273.9|5269.9|5267.4|5263.4|223
1751440800000|2025-07-02 07:20:00|5272.4|5268.4|5269.4|5265.4|5272.4|5268.4|5267.4|5263.4|287
1751441100000|2025-07-02 07:25:00|5270.4|5266.4|5268.4|5264.4|5271.4|5267.4|5266.4|5262.4|358
1751441400000|2025-07-02 07:30:00|5267.9|5263.9|5267.4|5263.4|5269.4|5265.4|5265.4|5261.4|394
1751441700000|2025-07-02 07:35:00|5266.9|5262.9|5264.4|5260.4|5268.4|5264.4|5263.4|5259.4|456
1751442000000|2025-07-02 07:40:00|5263.4|5259.4|5263.4|5259.4|5265.4|5261.4|5261.4|5257.4|511
1751442300000|2025-07-02 07:45:00|5264.4|5260.4|5270.4|5266.4|5272.9|5268.9|5264.4|5260.4|823
1751442600000|2025-07-02 07:50:00|5269.4|5265.4|5267.4|5263.4|5270.4|5266.4|5267.4|5263.4|465
1751442900000|2025-07-02 07:55:00|5266.4|5262.4|5266.4|5262.4|5268.4|5264.4|5262.4|5258.4|934
1751443200000|2025-07-02 08:00:00|5265.4|5261.4|5261.4|5257.4|5265.4|5261.4|5261.4|5257.4|1045
1751443500000|2025-07-02 08:05:00|5261.9|5257.9|5268.4|5264.4|5269.4|5265.4|5260.4|5256.4|1721
1751443800000|2025-07-02 08:10:00|5267.4|5263.4|5261.4|5257.4|5268.4|5264.4|5259.4|5255.4|936
1751444100000|2025-07-02 08:15:00|5260.4|5256.4|5265.4|5261.4|5265.9|5261.9|5258.4|5254.4|593
1751444400000|2025-07-02 08:20:00|5265.9|5261.9|5266.4|5262.4|5268.4|5264.4|5265.4|5261.4|559
1751444700000|2025-07-02 08:25:00|5265.4|5261.4|5262.9|5258.9|5266.4|5262.4|5261.9|5257.9|232
1751445000000|2025-07-02 08:30:00|5265.2|5256.2|5264.4|5255.4|5265.2|5256.2|5262.8|5253.8|0
1751445300000|2025-07-02 08:35:00|5264.3|5255.3|5264.6|5255.6|5264.9|5255.9|5263.6|5254.6|0
1751445600000|2025-07-02 08:40:00|5264.7|5255.7|5264.1|5255.1|5265.6|5256.6|5264.1|5255.1|0
1751445900000|2025-07-02 08:45:00|5264.2|5255.2|5265.8|5256.8|5265.9|5256.9|5264|5255|0
1751446200000|2025-07-02 08:50:00|5265.7|5256.7|5265.6|5256.6|5266|5257|5265|5256|0
1751446500000|2025-07-02 08:55:00|5265.7|5256.7|5264.9|5255.9|5265.8|5256.8|5264.3|5255.3|0
1751446800000|2025-07-02 09:00:00|5264.8|5255.8|5263.9|5254.9|5265.2|5256.2|5263.8|5254.8|0
1751447100000|2025-07-02 09:05:00|5263.8|5254.8|5263.9|5254.9|5264.9|5255.9|5263.7|5254.7|0
1751447400000|2025-07-02 09:10:00|5264|5255|5264.9|5255.9|5265.8|5256.8|5264|5255|0
1751447700000|2025-07-02 09:15:00|5265.1|5256.1|5274.9|5266.9|5276.9|5268.9|5265.1|5256.1|67
1751448000000|2025-07-02 09:20:00|5275.9|5267.9|5274.9|5267.9|5276.9|5269.9|5273.9|5266.9|13
1751448300000|2025-07-02 09:25:00|5275.9|5266.9|5275.9|5268.9|5275.9|5268.9|5273.9|5266.9|12
1751448600000|2025-07-02 09:30:00|5276.9|5267.9|5279.9|5272.9|5280.9|5272.9|5275.9|5267.9|26
1751448900000|2025-07-02 09:35:00|5280.9|5273.9|5277.9|5270.9|5280.9|5273.9|5275.9|5268.9|4
1751449200000|2025-07-02 09:40:00|5276.9|5269.9|5278.9|5271.9|5278.9|5271.9|5275.9|5268.9|24
1751449500000|2025-07-02 09:45:00|5279.9|5270.9|5280.9|5273.9|5280.9|5273.9|5279.9|5270.9|11
1751449800000|2025-07-02 09:50:00|5281.9|5274.9|5280.9|5273.9|5282.9|5275.9|5280.9|5273.9|19
1751450100000|2025-07-02 09:55:00|5281.9|5274.9|5279.9|5271.9|5281.9|5274.9|5279.9|5271.9|14
1751450400000|2025-07-02 10:00:00|5278.9|5272.9|5279.9|5271.9|5279.9|5272.9|5277.9|5270.9|6
1751450700000|2025-07-02 10:05:00|5278.9|5272.9|5278.9|5270.9|5279.9|5272.9|5277.9|5270.9|5
1751451000000|2025-07-02 10:10:00|5279.9|5271.9|5277.9|5270.9|5279.9|5272.9|5276.9|5269.9|24
1751451300000|2025-07-02 10:15:00|5276.9|5269.9|5275.9|5268.9|5277.9|5270.9|5275.9|5268.9|3
1751451600000|2025-07-02 10:20:00|5274.9|5267.9|5275.9|5268.9|5275.9|5268.9|5274.9|5266.9|9
1751451900000|2025-07-02 10:25:00|5274.9|5267.9|5274.9|5267.9|5275.9|5268.9|5274.9|5267.9|3
1751452200000|2025-07-02 10:30:00|5273.9|5266.9|5275.9|5267.9|5276.9|5269.9|5273.9|5266.9|3
1751452500000|2025-07-02 10:35:00|5274.9|5268.9|5275.9|5268.9|5276.9|5269.9|5274.9|5266.9|15
1751452800000|2025-07-02 10:40:00|5276.9|5269.9|5277.9|5269.9|5279.9|5271.9|5275.9|5268.9|19
1751453100000|2025-07-02 10:45:00|5276.9|5270.9|5274.9|5267.9|5276.9|5270.9|5274.9|5266.9|3
1751453400000|2025-07-02 10:50:00|5275.9|5268.9|5276.9|5268.9|5276.9|5269.9|5274.9|5266.9|22
1751453700000|2025-07-02 10:55:00|5275.9|5267.9|5274.9|5267.9|5276.9|5268.9|5274.9|5266.9|22
1751454000000|2025-07-02 11:00:00|5275.9|5268.9|5278.9|5271.9|5278.9|5271.9|5274.9|5267.9|15
1751454300000|2025-07-02 11:05:00|5279.9|5270.9|5275.9|5267.9|5279.9|5271.9|5274.9|5266.9|13
1751454600000|2025-07-02 11:10:00|5276.9|5268.9|5275.9|5268.9|5276.9|5269.9|5275.9|5268.9|3
1751454900000|2025-07-02 11:15:00|5276.9|5269.9|5276.9|5268.9|5277.9|5270.9|5275.9|5268.9|7
1751455200000|2025-07-02 11:20:00|5275.9|5269.9|5277.9|5270.9|5277.9|5270.9|5275.9|5268.9|5
1751455500000|2025-07-02 11:25:00|5276.9|5269.9|5276.9|5269.9|5277.9|5270.9|5275.9|5268.9|41
1751455800000|2025-07-02 11:30:00|5277.9|5270.9|5274.9|5267.9|5277.9|5270.9|5274.9|5267.9|11
1751456100000|2025-07-02 11:35:00|5275.9|5268.9|5275.9|5268.9|5277.9|5270.9|5275.9|5267.9|4
1751456400000|2025-07-02 11:40:00|5274.9|5267.9|5275.9|5268.9|5276.9|5269.9|5274.9|5267.9|2
1751456700000|2025-07-02 11:45:00|5276.9|5269.9|5276.9|5268.9|5277.9|5270.9|5275.9|5268.9|14
1751457000000|2025-07-02 11:50:00|5275.9|5267.9|5274.9|5266.9|5275.9|5267.9|5273.9|5266.9|31
1751457300000|2025-07-02 11:55:00|5273.9|5267.9|5269.9|5262.9|5274.9|5267.9|5269.9|5261.9|16
1751457600000|2025-07-02 12:00:00|5268.9|5261.9|5271.9|5263.9|5271.9|5264.9|5266.9|5259.9|47
1751457900000|2025-07-02 12:05:00|5270.9|5264.9|5271.9|5264.9|5272.9|5265.9|5270.9|5263.9|13
1751458200000|2025-07-02 12:10:00|5270.9|5263.9|5271.9|5263.9|5272.9|5265.9|5269.9|5262.9|19
1751458500000|2025-07-02 12:15:00|5270.9|5262.9|5272.9|5265.9|5275.9|5267.9|5269.9|5262.9|9
1751458800000|2025-07-02 12:20:00|5271.9|5264.9|5273.9|5266.9|5274.9|5266.9|5271.9|5264.9|4
1751459100000|2025-07-02 12:25:00|5272.9|5265.9|5267.9|5260.9|5273.9|5266.9|5267.9|5260.9|77
1751459400000|2025-07-02 12:30:00|5266.9|5259.9|5258.9|5251.9|5267.9|5259.9|5256.9|5249.9|44
1751459700000|2025-07-02 12:35:00|5259.9|5252.9|5254.9|5247.9|5260.9|5252.9|5254.9|5246.9|63
1751460000000|2025-07-02 12:40:00|5255.9|5246.9|5252.9|5245.9|5255.9|5247.9|5247.9|5239.9|69
1751460300000|2025-07-02 12:45:00|5253.9|5246.9|5255.9|5248.9|5256.9|5248.9|5253.9|5246.9|26
1751460600000|2025-07-02 12:50:00|5256.9|5249.9|5253.9|5245.9|5256.9|5249.9|5252.9|5245.9|62
1751460900000|2025-07-02 12:55:00|5252.9|5244.9|5255.9|5249.9|5257.9|5249.9|5251.9|5243.9|26
1751461200000|2025-07-02 13:00:00|5255.4|5249.4|5258.4|5252.4|5258.4|5252.4|5252.4|5246.4|26
1751461500000|2025-07-02 13:05:00|5257.9|5251.9|5261.4|5255.4|5262.4|5256.4|5257.9|5251.9|24
1751461800000|2025-07-02 13:10:00|5261.9|5255.9|5261.9|5255.9|5262.4|5256.4|5260.4|5254.4|11
1751462100000|2025-07-02 13:15:00|5261.4|5255.4|5260.4|5254.4|5262.4|5256.4|5260.4|5254.4|5
1751462400000|2025-07-02 13:20:00|5261.4|5255.4|5258.4|5252.4|5261.4|5255.4|5257.4|5251.4|40
1751462700000|2025-07-02 13:25:00|5257.9|5251.9|5258.4|5252.4|5260.4|5254.4|5257.9|5251.9|49
1751463000000|2025-07-02 13:30:00|5259.4|5253.4|5238.4|5232.4|5260.4|5254.4|5230.9|5224.9|710
1751463300000|2025-07-02 13:35:00|5237.9|5231.9|5246.4|5240.4|5247.4|5241.4|5235.4|5229.4|136
1751463600000|2025-07-02 13:40:00|5246.9|5240.9|5251.4|5245.4|5253.4|5247.4|5245.9|5239.9|87
1751463900000|2025-07-02 13:45:00|5250.4|5244.4|5247.9|5241.9|5251.9|5245.9|5245.9|5239.9|54
1751464200000|2025-07-02 13:50:00|5248.4|5242.4|5248.4|5242.4|5251.4|5245.4|5246.9|5240.9|66
1751464500000|2025-07-02 13:55:00|5248.9|5242.9|5246.9|5240.9|5249.4|5243.4|5244.4|5238.4|91
1751464800000|2025-07-02 14:00:00|5246.4|5240.4|5250.9|5244.9|5251.4|5245.4|5246.4|5240.4|92
1751465100000|2025-07-02 14:05:00|5251.4|5245.4|5253.4|5247.4|5254.4|5248.4|5249.4|5243.4|160
1751465400000|2025-07-02 14:10:00|5252.4|5246.4|5250.4|5244.4|5254.4|5248.4|5249.4|5243.4|117
1751465700000|2025-07-02 14:15:00|5251.4|5245.4|5252.4|5246.4|5254.4|5248.4|5250.4|5244.4|121
1751466000000|2025-07-02 14:20:00|5253.4|5247.4|5247.4|5241.4|5253.4|5247.4|5245.4|5239.4|135
1751466300000|2025-07-02 14:25:00|5248.4|5242.4|5252.4|5246.4|5256.4|5250.4|5247.4|5241.4|379
1751466600000|2025-07-02 14:30:00|5253.4|5247.4|5258.9|5252.9|5260.4|5254.4|5250.4|5244.4|171
1751466900000|2025-07-02 14:35:00|5259.4|5253.4|5265.4|5259.4|5265.4|5259.4|5258.4|5252.4|117
1751467200000|2025-07-02 14:40:00|5264.9|5258.9|5257.4|5251.4|5267.4|5261.4|5256.9|5250.9|164
1751467500000|2025-07-02 14:45:00|5256.9|5250.9|5257.4|5251.4|5259.4|5253.4|5254.4|5248.4|107
1751467800000|2025-07-02 14:50:00|5256.9|5250.9|5261.9|5255.9|5264.4|5258.4|5254.9|5248.9|172
1751468100000|2025-07-02 14:55:00|5261.4|5255.4|5262.4|5256.4|5263.4|5257.4|5260.4|5254.4|90
1751468400000|2025-07-02 15:00:00|5261.9|5255.9|5263.4|5257.4|5264.4|5258.4|5261.4|5255.4|105
1751468700000|2025-07-02 15:05:00|5264.4|5258.4|5264.4|5258.4|5267.4|5261.4|5263.4|5257.4|142
1751469000000|2025-07-02 15:10:00|5263.9|5257.9|5262.4|5256.4|5264.4|5258.4|5261.4|5255.4|91
1751469300000|2025-07-02 15:15:00|5263.4|5257.4|5261.4|5255.4|5265.4|5259.4|5261.4|5255.4|153
1751469600000|2025-07-02 15:20:00|5262.4|5256.4|5257.4|5251.4|5262.4|5256.4|5255.4|5249.4|224
1751469900000|2025-07-02 15:25:00|5257.9|5251.9|5254.4|5248.4|5259.4|5253.4|5254.4|5248.4|165
1751470200000|2025-07-02 15:30:00|5255.4|5249.4|5251.4|5245.4|5257.4|5251.4|5249.4|5243.4|433
1751470500000|2025-07-02 15:35:00|5251.9|5245.9|5250.4|5244.4|5253.4|5247.4|5249.4|5243.4|113
1751470800000|2025-07-02 15:40:00|5249.9|5243.9|5248.9|5242.9|5252.9|5246.9|5248.4|5242.4|110
1751471100000|2025-07-02 15:45:00|5248.4|5242.4|5249.4|5243.4|5253.9|5247.9|5247.4|5241.4|120
1751471400000|2025-07-02 15:50:00|5248.9|5242.9|5239.9|5233.9|5248.9|5242.9|5239.9|5233.9|141
1751471700000|2025-07-02 15:55:00|5239.4|5233.4|5245.4|5239.4|5245.9|5239.9|5239.4|5233.4|72
1751472000000|2025-07-02 16:00:00|5244.9|5238.9|5242.9|5236.9|5246.4|5240.4|5241.4|5235.4|30
1751472300000|2025-07-02 16:05:00|5242.4|5236.4|5245.9|5239.9|5247.4|5241.4|5242.4|5236.4|43
1751472600000|2025-07-02 16:10:00|5246.4|5240.4|5245.9|5239.9|5247.4|5241.4|5243.9|5237.9|24
1751472900000|2025-07-02 16:15:00|5246.4|5240.4|5248.4|5242.4|5250.4|5244.4|5245.4|5239.4|31
1751473200000|2025-07-02 16:20:00|5248.9|5242.9|5249.4|5243.4|5250.4|5244.4|5248.4|5242.4|11
1751473500000|2025-07-02 16:25:00|5250.4|5244.4|5251.4|5245.4|5251.4|5245.4|5248.4|5242.4|81
1751473800000|2025-07-02 16:30:00|5250.9|5244.9|5252.4|5246.4|5253.4|5247.4|5250.4|5244.4|24
1751474100000|2025-07-02 16:35:00|5252.9|5246.9|5254.9|5248.9|5255.4|5249.4|5252.4|5246.4|12
1751474400000|2025-07-02 16:40:00|5255.4|5249.4|5257.9|5251.9|5258.9|5252.9|5254.4|5248.4|15
1751474700000|2025-07-02 16:45:00|5258.4|5252.4|5256.4|5250.4|5258.4|5252.4|5254.9|5248.9|17
1751475000000|2025-07-02 16:50:00|5256.9|5250.9|5254.4|5248.4|5256.9|5250.9|5253.4|5247.4|9
1751475300000|2025-07-02 16:55:00|5253.9|5247.9|5255.4|5249.4|5255.4|5249.4|5253.4|5247.4|11
1751475600000|2025-07-02 17:00:00|5255.9|5249.9|5257.4|5251.4|5257.4|5251.4|5254.4|5248.4|45
1751475900000|2025-07-02 17:05:00|5256.9|5250.9|5257.4|5251.4|5258.4|5252.4|5256.4|5250.4|19
1751476200000|2025-07-02 17:10:00|5256.9|5250.9|5257.4|5251.4|5258.4|5252.4|5256.4|5250.4|18
1751476500000|2025-07-02 17:15:00|5256.9|5250.9|5258.4|5252.4|5259.4|5253.4|5256.4|5250.4|10
1751476800000|2025-07-02 17:20:00|5258.9|5252.9|5258.9|5252.9|5259.4|5253.4|5258.4|5252.4|22
1751477100000|2025-07-02 17:25:00|5258.4|5252.4|5261.4|5255.4|5261.4|5255.4|5257.9|5251.9|12
1751477400000|2025-07-02 17:30:00|5261.9|5255.9|5262.4|5256.4|5263.9|5257.9|5261.4|5255.4|34
1751477700000|2025-07-02 17:35:00|5261.4|5255.4|5262.4|5256.4|5262.4|5256.4|5260.4|5254.4|17
1751478000000|2025-07-02 17:40:00|5262.9|5256.9|5261.9|5255.9|5263.4|5257.4|5260.9|5254.9|34
1751478300000|2025-07-02 17:45:00|5262.4|5256.4|5259.9|5253.9|5262.4|5256.4|5258.9|5252.9|10
1751478600000|2025-07-02 17:50:00|5259.4|5253.4|5259.4|5253.4|5260.9|5254.9|5259.4|5253.4|7
1751478900000|2025-07-02 17:55:00|5258.9|5252.9|5259.9|5253.9|5260.4|5254.4|5257.4|5251.4|19
1751479200000|2025-07-02 18:00:00|5259.4|5253.4|5260.4|5254.4|5260.4|5254.4|5257.9|5251.9|7
1751479500000|2025-07-02 18:05:00|5259.9|5253.9|5260.9|5254.9|5261.9|5255.9|5259.4|5253.4|12
1751479800000|2025-07-02 18:10:00|5261.4|5255.4|5262.9|5256.9|5263.4|5257.4|5260.9|5254.9|0
1751480100000|2025-07-02 18:15:00|5263.4|5257.4|5261.9|5255.9|5263.4|5257.4|5261.4|5255.4|7
1751480400000|2025-07-02 18:20:00|5262.4|5256.4|5262.4|5256.4|5262.9|5256.9|5261.4|5255.4|7
1751480700000|2025-07-02 18:25:00|5261.4|5255.4|5264.4|5258.4|5265.4|5259.4|5261.4|5255.4|47
1751481000000|2025-07-02 18:30:00|5264.9|5258.9|5265.4|5259.4|5266.4|5260.4|5264.4|5258.4|9
1751481300000|2025-07-02 18:35:00|5266.4|5260.4|5265.9|5259.9|5266.4|5260.4|5264.9|5258.9|2
1751481600000|2025-07-02 18:40:00|5265.4|5259.4|5265.9|5259.9|5266.4|5260.4|5264.9|5258.9|6
1751481900000|2025-07-02 18:45:00|5265.4|5259.4|5264.9|5258.9|5266.4|5260.4|5264.4|5258.4|12
1751482200000|2025-07-02 18:50:00|5265.4|5259.4|5264.9|5258.9|5265.9|5259.9|5264.4|5258.4|8
1751482500000|2025-07-02 18:55:00|5265.4|5259.4|5265.4|5256.4|5265.9|5259.9|5260.9|5254.9|97
1751482800000|2025-07-02 19:00:00|5265.5|5256.5|5264.5|5255.5|5265.7|5256.7|5264.4|5255.4|0
1751483100000|2025-07-02 19:05:00|5264.6|5255.6|5264.5|5255.5|5264.6|5255.6|5264.4|5255.4|0
1751483400000|2025-07-02 19:10:00|5264.6|5255.6|5264.5|5255.5|5264.6|5255.6|5264.3|5255.3|0
1751483700000|2025-07-02 19:15:00|5263.9|5254.9|5264.2|5255.2|5264.3|5255.3|5263|5254|0
1751484000000|2025-07-02 19:20:00|5264.3|5255.3|5264.3|5255.3|5264.4|5255.4|5264.2|5255.2|0
1751484300000|2025-07-02 19:25:00|5264.2|5255.2|5263.3|5254.3|5264.3|5255.3|5262.7|5253.7|0
1751484600000|2025-07-02 19:30:00|5263.9|5254.9|5266.7|5257.7|5266.7|5257.7|5263.9|5254.9|0
1751484900000|2025-07-02 19:35:00|5266.6|5257.6|5267.7|5258.7|5267.7|5258.7|5265.2|5256.2|0
1751485200000|2025-07-02 19:40:00|5267.6|5258.6|5264.7|5255.7|5267.8|5258.8|5263.9|5254.9|0
1751485500000|2025-07-02 19:45:00|5264.8|5255.8|5264.1|5255.1|5265.4|5256.4|5263.9|5254.9|0
1751485800000|2025-07-02 19:50:00|5264|5255|5266|5257|5267|5258|5264|5255|0
1751486100000|2025-07-02 19:55:00|5265.9|5256.9|5268.7|5259.7|5270.2|5261.2|5265.9|5256.9|0
1751486400000|2025-07-02 20:00:00|5268.5|5259.5|5266.9|5257.9|5268.8|5259.8|5266.9|5257.9|0
1751486700000|2025-07-02 20:05:00|5267.2|5258.2|5267.8|5258.8|5268.3|5259.3|5267.1|5258.1|0
1751487000000|2025-07-02 20:10:00|5267.9|5258.9|5266.7|5257.7|5268.1|5259.1|5266.7|5257.7|0
1751487300000|2025-07-02 20:15:00|5266.6|5257.6|5265.9|5256.9|5266.9|5257.9|5265.5|5256.5|0
1751487600000|2025-07-02 20:20:00|5265.7|5256.7|5266.2|5257.2|5266.2|5257.2|5265.5|5256.5|0
1751487900000|2025-07-02 20:25:00|5266.4|5257.4|5266.4|5257.4|5266.7|5257.7|5266.2|5257.2|0
1751488200000|2025-07-02 20:30:00|5266.6|5257.6|5266.9|5257.9|5266.9|5257.9|5266.4|5257.4|0
1751488500000|2025-07-02 20:35:00|5266.8|5257.8|5267.8|5258.8|5268.1|5259.1|5266.7|5257.7|0
1751488800000|2025-07-02 20:40:00|5267.6|5258.6|5269.5|5260.5|5269.5|5260.5|5267.6|5258.6|0
1751489100000|2025-07-02 20:45:00|5269.4|5260.4|5270.2|5261.2|5270.2|5261.2|5269.2|5260.2|0
1751489400000|2025-07-02 20:50:00|5270.1|5261.1|5271.1|5262.1|5271.1|5262.1|5270|5261|0
1751489700000|2025-07-02 20:55:00|5270.9|5261.9|5269.8|5260.8|5271.4|5262.4|5269.7|5260.7|0
1751490000000|2025-07-02 21:00:00|5269.9|5260.9|5270.6|5261.6|5270.6|5261.6|5269.9|5260.9|0
1751490300000|2025-07-02 21:05:00|5270.5|5261.5|5270.1|5261.1|5270.9|5261.9|5269.8|5260.8|0
1751490600000|2025-07-02 21:10:00|5269.9|5260.9|5270.6|5261.6|5270.6|5261.6|5269.8|5260.8|0
1751490900000|2025-07-02 21:15:00|5270.3|5261.3|5270.3|5261.3|5270.6|5261.6|5270.1|5261.1|0
1751491200000|2025-07-02 21:20:00|5270.4|5261.4|5270.4|5261.4|5270.4|5261.4|5270.2|5261.2|0
1751491500000|2025-07-02 21:25:00|5270.2|5261.2|5270.4|5261.4|5270.5|5261.5|5270.2|5261.2|0
1751491800000|2025-07-02 21:30:00|5270.5|5261.5|5270.9|5261.9|5270.9|5261.9|5270.5|5261.5|0
1751492100000|2025-07-02 21:35:00|5270.8|5261.8|5270.7|5261.7|5270.9|5261.9|5270.7|5261.7|0
1751492400000|2025-07-02 21:40:00|5270.8|5261.8|5270.7|5261.7|5270.8|5261.8|5270.7|5261.7|0
1751492700000|2025-07-02 21:45:00|5270.6|5261.6|5270.9|5261.9|5270.9|5261.9|5270.6|5261.6|0
1751493000000|2025-07-02 21:50:00|5270.6|5261.6|5270.8|5261.8|5270.8|5261.8|5270.6|5261.6|0
1751493300000|2025-07-02 21:55:00|5270.6|5261.6|5270.4|5261.4|5270.7|5261.7|5270.1|5261.1|0
1751493600000|2025-07-02 22:00:00|5270.3|5261.3|5269.7|5260.7|5271.3|5262.3|5268.9|5259.9|0
1751493900000|2025-07-02 22:05:00|5269.8|5260.8|5268.8|5259.8|5270|5261|5268.4|5259.4|0
1751494200000|2025-07-02 22:10:00|5268.9|5259.9|5267.8|5258.8|5268.9|5259.9|5267.7|5258.7|0
1751494500000|2025-07-02 22:15:00|5267.7|5258.7|5267.5|5258.5|5268.5|5259.5|5267.3|5258.3|0
1751494800000|2025-07-02 22:20:00|5267.4|5258.4|5267.7|5258.7|5268.2|5259.2|5267.3|5258.3|0
1751495100000|2025-07-02 22:25:00|5267.8|5258.8|5267.7|5258.7|5268.1|5259.1|5267.7|5258.7|0
1751495400000|2025-07-02 22:30:00|5267.8|5258.8|5268.4|5259.4|5268.4|5259.4|5267.7|5258.7|0
1751495700000|2025-07-02 22:35:00|5268.5|5259.5|5268.7|5259.7|5268.9|5259.9|5268.4|5259.4|0
1751496000000|2025-07-02 22:40:00|5268.6|5259.6|5269.4|5260.4|5269.5|5260.5|5268.5|5259.5|0
1751496300000|2025-07-02 22:45:00|5269.5|5260.5|5269.4|5260.4|5269.9|5260.9|5269.3|5260.3|0
1751496600000|2025-07-02 22:50:00|5269.6|5260.6|5269.7|5260.7|5270.1|5261.1|5269.5|5260.5|0
1751496900000|2025-07-02 22:55:00|5269.6|5260.6|5269.9|5260.9|5270.1|5261.1|5269.2|5260.2|0
1751497200000|2025-07-02 23:00:00|5269.8|5260.8|5269.7|5260.7|5270.2|5261.2|5269.4|5260.4|0
1751497500000|2025-07-02 23:05:00|5269.4|5260.4|5269.9|5260.9|5270.1|5261.1|5269.4|5260.4|0
1751497800000|2025-07-02 23:10:00|5270.1|5261.1|5270.1|5261.1|5270.5|5261.5|5269.8|5260.8|0
1751498100000|2025-07-02 23:15:00|5270|5261|5270.1|5261.1|5270.3|5261.3|5269.9|5260.9|0
1751498400000|2025-07-02 23:20:00|5270|5261|5269.9|5260.9|5270.3|5261.3|5269.7|5260.7|0
1751498700000|2025-07-02 23:25:00|5270|5261|5270.1|5261.1|5270.3|5261.3|5270|5261|0
1751499000000|2025-07-02 23:30:00|5270|5261|5270.1|5261.1|5270.3|5261.3|5269.9|5260.9|0
1751499300000|2025-07-02 23:35:00|5269.9|5260.9|5270.3|5261.3|5270.3|5261.3|5269.7|5260.7|0
1751499600000|2025-07-02 23:40:00|5270.4|5261.4|5270.3|5261.3|5270.4|5261.4|5269.9|5260.9|0
1751499900000|2025-07-02 23:45:00|5270.1|5261.1|5270.1|5261.1|5270.3|5261.3|5270.1|5261.1|0
1751500200000|2025-07-02 23:50:00|5269.9|5260.9|5270.4|5261.4|5270.4|5261.4|5269.8|5260.8|0
1751500500000|2025-07-02 23:55:00|5270.6|5261.6|5270.4|5261.4|5270.6|5261.6|5270|5261|0
1751500800000|2025-07-03 00:00:00|5270.3|5261.3|5269.9|5260.9|5270.5|5261.5|5269|5260|0
1751501100000|2025-07-03 00:05:00|5270.1|5261.1|5269.7|5260.7|5270.3|5261.3|5269.6|5260.6|0
1751501400000|2025-07-03 00:10:00|5269.8|5260.8|5269.8|5260.8|5271.3|5262.3|5269.7|5260.7|0
1751501700000|2025-07-03 00:15:00|5269.7|5260.7|5270.8|5261.8|5271.8|5262.8|5269.6|5260.6|0
1751502000000|2025-07-03 00:20:00|5270.9|5261.9|5270.6|5261.6|5270.9|5261.9|5270|5261|0
1751502300000|2025-07-03 00:25:00|5270.5|5261.5|5269.5|5260.5|5270.5|5261.5|5269.5|5260.5|0
1751502600000|2025-07-03 00:30:00|5269.6|5260.6|5269.6|5260.6|5269.7|5260.7|5269.1|5260.1|0
1751502900000|2025-07-03 00:35:00|5269.8|5260.8|5269.5|5260.5|5270|5261|5269.3|5260.3|0
1751503200000|2025-07-03 00:40:00|5269.6|5260.6|5270.6|5261.6|5270.7|5261.7|5269.3|5260.3|0
1751503500000|2025-07-03 00:45:00|5270.5|5261.5|5269.8|5260.8|5270.7|5261.7|5269.7|5260.7|0
1751503800000|2025-07-03 00:50:00|5269.9|5260.9|5270.4|5261.4|5270.5|5261.5|5269.7|5260.7|0
1751504100000|2025-07-03 00:55:00|5270.3|5261.3|5270.1|5261.1|5270.5|5261.5|5269.8|5260.8|0
1751504400000|2025-07-03 01:00:00|5269.9|5260.9|5269.4|5260.4|5269.9|5260.9|5269.1|5260.1|0
1751504700000|2025-07-03 01:05:00|5269.3|5260.3|5269.3|5260.3|5269.4|5260.4|5269|5260|0
1751505000000|2025-07-03 01:10:00|5269.4|5260.4|5268.7|5259.7|5269.4|5260.4|5268.3|5259.3|0
1751505300000|2025-07-03 01:15:00|5273.2|5269.2|5285.7|5281.7|5285.7|5281.7|5270.2|5266.2|653
1751505600000|2025-07-03 01:20:00|5285.2|5281.2|5285.7|5281.7|5285.7|5281.7|5278.7|5274.7|407
1751505900000|2025-07-03 01:25:00|5285.2|5281.2|5291.2|5287.2|5292.7|5288.7|5285.2|5281.2|273
1751506200000|2025-07-03 01:30:00|5290.7|5286.7|5267.2|5263.2|5292.7|5288.7|5265.7|5261.7|3292
1751506500000|2025-07-03 01:35:00|5267.7|5263.7|5252.7|5248.7|5268.7|5264.7|5244.7|5240.7|1929
1751506800000|2025-07-03 01:40:00|5252.2|5248.2|5242.7|5238.7|5252.7|5248.7|5235.2|5231.2|2066
1751507100000|2025-07-03 01:45:00|5242.2|5238.2|5236.7|5232.7|5242.7|5238.7|5225.7|5221.7|2295
1751507400000|2025-07-03 01:50:00|5236.2|5232.2|5224.7|5220.7|5236.2|5232.2|5214.7|5210.7|2697
1751507700000|2025-07-03 01:55:00|5223.7|5219.7|5229.7|5225.7|5233.7|5229.7|5223.2|5219.2|1360
1751508000000|2025-07-03 02:00:00|5230.2|5226.2|5235.7|5231.7|5237.7|5233.7|5224.7|5220.7|1358
1751508300000|2025-07-03 02:05:00|5234.7|5230.7|5224.7|5220.7|5240.7|5236.7|5224.2|5220.2|1225
1751508600000|2025-07-03 02:10:00|5223.7|5219.7|5223.7|5219.7|5231.7|5227.7|5219.7|5215.7|934
1751508900000|2025-07-03 02:15:00|5224.7|5220.7|5209.7|5205.7|5225.2|5221.2|5208.7|5204.7|3075
1751509200000|2025-07-03 02:20:00|5210.7|5206.7|5205.7|5201.7|5211.7|5207.7|5199.7|5195.7|4638
1751509500000|2025-07-03 02:25:00|5206.7|5202.7|5218.7|5214.7|5219.7|5215.7|5206.7|5202.7|1709
1751509800000|2025-07-03 02:30:00|5219.2|5215.2|5220.7|5216.7|5226.7|5222.7|5218.7|5214.7|954
1751510100000|2025-07-03 02:35:00|5220.2|5216.2|5207.2|5203.2|5220.7|5216.7|5205.7|5201.7|1002
1751510400000|2025-07-03 02:40:00|5207.7|5203.7|5199.7|5195.7|5210.7|5206.7|5198.7|5194.7|1358
1751510700000|2025-07-03 02:45:00|5200.2|5196.2|5204.7|5200.7|5208.7|5204.7|5199.7|5195.7|991
1751511000000|2025-07-03 02:50:00|5204.2|5200.2|5197.7|5193.7|5205.2|5201.2|5196.7|5192.7|1109
1751511300000|2025-07-03 02:55:00|5196.7|5192.7|5190.2|5186.2|5197.2|5193.2|5189.2|5185.2|2581
1751511600000|2025-07-03 03:00:00|5190.7|5186.7|5205.2|5201.2|5205.7|5201.7|5189.2|5185.2|2048
1751511900000|2025-07-03 03:05:00|5204.7|5200.7|5204.7|5200.7|5214.7|5210.7|5202.7|5198.7|1675
1751512200000|2025-07-03 03:10:00|5205.7|5201.7|5214.7|5210.7|5215.2|5211.2|5203.7|5199.7|731
1751512500000|2025-07-03 03:15:00|5215.7|5211.7|5206.7|5202.7|5215.7|5211.7|5200.7|5196.7|1125
1751512800000|2025-07-03 03:20:00|5207.2|5203.2|5206.7|5202.7|5209.7|5205.7|5203.7|5199.7|991
1751513100000|2025-07-03 03:25:00|5205.7|5201.7|5204.7|5200.7|5211.7|5207.7|5204.7|5200.7|877
1751513400000|2025-07-03 03:30:00|5203.7|5199.7|5198.7|5194.7|5203.7|5199.7|5198.7|5194.7|473
1751513700000|2025-07-03 03:35:00|5199.7|5195.7|5200.7|5196.7|5203.2|5199.2|5195.7|5191.7|622
1751514000000|2025-07-03 03:40:00|5201.2|5197.2|5199.7|5195.7|5201.7|5197.7|5198.7|5194.7|387
1751514300000|2025-07-03 03:45:00|5199.2|5195.2|5200.7|5196.7|5201.7|5197.7|5198.7|5194.7|614
1751514600000|2025-07-03 03:50:00|5201.7|5197.7|5200.7|5196.7|5204.7|5200.7|5199.7|5195.7|382
1751514900000|2025-07-03 03:55:00|5200.2|5196.2|5202.7|5198.7|5204.7|5200.7|5198.7|5194.7|301
1751515200000|2025-07-03 04:00:00|5207.2|5198.2|5207.7|5198.7|5207.7|5198.7|5207.1|5198.1|1
1751515500000|2025-07-03 04:05:00|5207.8|5198.8|5208.4|5199.4|5208.6|5199.6|5207.8|5198.8|0
1751515800000|2025-07-03 04:10:00|5208.3|5199.3|5209|5200|5209|5200|5208.1|5199.1|0
1751516100000|2025-07-03 04:15:00|5208.9|5199.9|5208.7|5199.7|5209|5200|5208.7|5199.7|0
1751516400000|2025-07-03 04:20:00|5208.6|5199.6|5208.8|5199.8|5209|5200|5208.4|5199.4|0
1751516700000|2025-07-03 04:25:00|5208.9|5199.9|5209.3|5200.3|5209.4|5200.4|5208.8|5199.8|0
1751517000000|2025-07-03 04:30:00|5209.2|5200.2|5208.1|5199.1|5209.4|5200.4|5208.1|5199.1|0
1751517300000|2025-07-03 04:35:00|5208.2|5199.2|5208.1|5199.1|5208.3|5199.3|5207.6|5198.6|0
1751517600000|2025-07-03 04:40:00|5208.2|5199.2|5208|5199|5208.5|5199.5|5207.8|5198.8|0
1751517900000|2025-07-03 04:45:00|5207.9|5198.9|5207.8|5198.8|5208.1|5199.1|5207.8|5198.8|0
1751518200000|2025-07-03 04:50:00|5207.9|5198.9|5207.4|5198.4|5208|5199|5207.2|5198.2|0
1751518500000|2025-07-03 04:55:00|5207.5|5198.5|5208.1|5199.1|5208.2|5199.2|5207.5|5198.5|11
1751518800000|2025-07-03 05:00:00|5199.7|5195.7|5198.2|5194.2|5207.7|5203.7|5198.2|5194.2|1241
1751519100000|2025-07-03 05:05:00|5197.7|5193.7|5193.7|5189.7|5198.7|5194.7|5191.7|5187.7|615
1751519400000|2025-07-03 05:10:00|5193.2|5189.2|5193.7|5189.7|5195.7|5191.7|5191.2|5187.2|490
1751519700000|2025-07-03 05:15:00|5192.7|5188.7|5203.2|5199.2|5206.7|5202.7|5192.7|5188.7|581
1751520000000|2025-07-03 05:20:00|5202.7|5198.7|5205.7|5201.7|5206.7|5202.7|5198.7|5194.7|464
1751520300000|2025-07-03 05:25:00|5204.7|5200.7|5204.2|5200.2|5208.2|5204.2|5202.2|5198.2|416
1751520600000|2025-07-03 05:30:00|5204.7|5200.7|5211.7|5207.7|5211.7|5207.7|5203.7|5199.7|571
1751520900000|2025-07-03 05:35:00|5211.2|5207.2|5213.7|5209.7|5217.7|5213.7|5205.2|5201.2|933
1751521200000|2025-07-03 05:40:00|5214.2|5210.2|5220.7|5216.7|5220.7|5216.7|5211.7|5207.7|661
1751521500000|2025-07-03 05:45:00|5221.2|5217.2|5229.7|5225.7|5229.7|5225.7|5220.7|5216.7|1308
1751521800000|2025-07-03 05:50:00|5230.2|5226.2|5230.2|5226.2|5236.7|5232.7|5228.7|5224.7|1095
1751522100000|2025-07-03 05:55:00|5230.7|5226.7|5221.7|5217.7|5230.7|5226.7|5220.2|5216.2|937
1751522400000|2025-07-03 06:00:00|5222.7|5218.7|5222.2|5218.2|5226.7|5222.7|5218.7|5214.7|641
1751522700000|2025-07-03 06:05:00|5221.7|5217.7|5221.7|5217.7|5225.7|5221.7|5219.7|5215.7|673
1751523000000|2025-07-03 06:10:00|5222.7|5218.7|5221.7|5217.7|5222.7|5218.7|5216.7|5212.7|556
1751523300000|2025-07-03 06:15:00|5222.7|5218.7|5222.7|5218.7|5225.7|5221.7|5219.7|5215.7|488
1751523600000|2025-07-03 06:20:00|5221.7|5217.7|5225.7|5221.7|5226.7|5222.7|5221.2|5217.2|414
1751523900000|2025-07-03 06:25:00|5226.2|5222.2|5227.7|5223.7|5230.2|5226.2|5225.7|5221.7|605
1751524200000|2025-07-03 06:30:00|5228.7|5224.7|5228.7|5224.7|5232.7|5228.7|5227.7|5223.7|957
1751524500000|2025-07-03 06:35:00|5229.2|5225.2|5227.7|5223.7|5232.7|5228.7|5227.7|5223.7|1071
1751524800000|2025-07-03 06:40:00|5226.7|5222.7|5228.7|5224.7|5228.7|5224.7|5223.7|5219.7|864
1751525100000|2025-07-03 06:45:00|5228.2|5224.2|5231.2|5227.2|5231.7|5227.7|5228.2|5224.2|827
1751525400000|2025-07-03 06:50:00|5230.7|5226.7|5234.7|5230.7|5239.7|5235.7|5230.7|5226.7|1670
1751525700000|2025-07-03 06:55:00|5235.2|5231.2|5236.7|5232.7|5237.7|5233.7|5233.7|5229.7|688
1751526000000|2025-07-03 07:00:00|5237.7|5233.7|5238.7|5234.7|5240.7|5236.7|5235.7|5231.7|473
1751526300000|2025-07-03 07:05:00|5238.2|5234.2|5226.7|5222.7|5239.7|5235.7|5225.7|5221.7|582
1751526600000|2025-07-03 07:10:00|5227.7|5223.7|5228.7|5224.7|5232.7|5228.7|5225.7|5221.7|329
1751526900000|2025-07-03 07:15:00|5229.7|5225.7|5220.7|5216.7|5231.7|5227.7|5220.7|5216.7|436
1751527200000|2025-07-03 07:20:00|5220.2|5216.2|5221.7|5217.7|5223.7|5219.7|5218.7|5214.7|512
1751527500000|2025-07-03 07:25:00|5221.2|5217.2|5221.7|5217.7|5223.7|5219.7|5219.7|5215.7|473
1751527800000|2025-07-03 07:30:00|5222.7|5218.7|5225.7|5221.7|5225.7|5221.7|5221.7|5217.7|649
1751528100000|2025-07-03 07:35:00|5225.2|5221.2|5221.7|5217.7|5225.7|5221.7|5219.7|5215.7|603
1751528400000|2025-07-03 07:40:00|5221.2|5217.2|5221.7|5217.7|5222.7|5218.7|5220.7|5216.7|837
1751528700000|2025-07-03 07:45:00|5222.7|5218.7|5221.7|5217.7|5224.7|5220.7|5221.2|5217.2|705
1751529000000|2025-07-03 07:50:00|5221.2|5217.2|5222.7|5218.7|5224.7|5220.7|5220.7|5216.7|836
1751529300000|2025-07-03 07:55:00|5223.7|5219.7|5223.7|5219.7|5224.7|5220.7|5221.7|5217.7|913
1751529600000|2025-07-03 08:00:00|5223.2|5219.2|5226.7|5222.7|5227.7|5223.7|5223.2|5219.2|1322
1751529900000|2025-07-03 08:05:00|5227.2|5223.2|5229.7|5225.7|5230.7|5226.7|5226.7|5222.7|2825
1751530200000|2025-07-03 08:10:00|5230.2|5226.2|5226.7|5222.7|5230.7|5226.7|5225.7|5221.7|1609
1751530500000|2025-07-03 08:15:00|5225.7|5221.7|5222.7|5218.7|5226.7|5222.7|5221.7|5217.7|945
1751530800000|2025-07-03 08:20:00|5222.2|5218.2|5228.7|5224.7|5228.7|5224.7|5221.7|5217.7|2353
1751531100000|2025-07-03 08:25:00|5229.2|5225.2|5223.7|5219.7|5229.7|5225.7|5223.7|5219.7|348
1751531400000|2025-07-03 08:30:00|5229.7|5220.7|5228.7|5219.7|5230.5|5221.5|5228.5|5219.5|0
1751531700000|2025-07-03 08:35:00|5228.8|5219.8|5229.5|5220.5|5230.2|5221.2|5228.4|5219.4|0
1751532000000|2025-07-03 08:40:00|5229.4|5220.4|5227.9|5218.9|5229.6|5220.6|5227.7|5218.7|0
1751532300000|2025-07-03 08:45:00|5228|5219|5227.7|5218.7|5228.3|5219.3|5227.5|5218.5|0
1751532600000|2025-07-03 08:50:00|5227.6|5218.6|5227|5218|5227.7|5218.7|5226.9|5217.9|0
1751532900000|2025-07-03 08:55:00|5226.9|5217.9|5224.8|5215.8|5227|5218|5224.8|5215.8|0
1751533200000|2025-07-03 09:00:00|5224.7|5215.7|5226.2|5217.2|5226.7|5217.7|5224.4|5215.4|0
1751533500000|2025-07-03 09:05:00|5226.1|5217.1|5225.3|5216.3|5226.1|5217.1|5225.3|5216.3|0
1751533800000|2025-07-03 09:10:00|5225.4|5216.4|5225.6|5216.6|5225.8|5216.8|5225|5216|0
1751534100000|2025-07-03 09:15:00|5225.2|5218.2|5222.2|5215.2|5226.2|5218.2|5222.2|5214.2|116
1751534400000|2025-07-03 09:20:00|5221.2|5214.2|5219.2|5212.2|5222.2|5215.2|5218.2|5211.2|32
1751534700000|2025-07-03 09:25:00|5218.2|5211.2|5219.2|5212.2|5221.2|5213.2|5218.2|5211.2|20
1751535000000|2025-07-03 09:30:00|5218.2|5211.2|5216.2|5209.2|5219.2|5212.2|5215.2|5208.2|35
1751535300000|2025-07-03 09:35:00|5215.2|5208.2|5213.2|5206.2|5216.2|5209.2|5213.2|5206.2|39
1751535600000|2025-07-03 09:40:00|5212.2|5205.2|5214.2|5207.2|5216.2|5209.2|5212.2|5205.2|40
1751535900000|2025-07-03 09:45:00|5213.2|5206.2|5214.2|5207.2|5218.2|5210.2|5213.2|5205.2|315
1751536200000|2025-07-03 09:50:00|5213.2|5206.2|5214.2|5207.2|5214.2|5207.2|5213.2|5205.2|17
1751536500000|2025-07-03 09:55:00|5215.2|5208.2|5211.2|5204.2|5215.2|5208.2|5211.2|5203.2|30
1751536800000|2025-07-03 10:00:00|5212.2|5205.2|5206.2|5199.2|5214.2|5207.2|5206.2|5199.2|73
1751537100000|2025-07-03 10:05:00|5207.2|5200.2|5203.2|5196.2|5207.2|5200.2|5202.2|5195.2|72
1751537400000|2025-07-03 10:10:00|5202.2|5195.2|5203.2|5196.2|5204.2|5197.2|5201.2|5194.2|46
1751537700000|2025-07-03 10:15:00|5202.2|5195.2|5205.2|5197.2|5206.2|5199.2|5202.2|5195.2|19
1751538000000|2025-07-03 10:20:00|5204.2|5198.2|5204.2|5197.2|5206.2|5198.2|5203.2|5196.2|34
1751538300000|2025-07-03 10:25:00|5205.2|5198.2|5205.2|5198.2|5206.2|5199.2|5204.2|5197.2|17
1751538600000|2025-07-03 10:30:00|5206.2|5199.2|5211.2|5204.2|5212.2|5205.2|5206.2|5199.2|18
1751538900000|2025-07-03 10:35:00|5210.2|5203.2|5208.2|5201.2|5212.2|5205.2|5206.2|5199.2|137
1751539200000|2025-07-03 10:40:00|5209.2|5202.2|5209.2|5201.2|5210.2|5202.2|5208.2|5201.2|26
1751539500000|2025-07-03 10:45:00|5208.2|5200.2|5208.2|5201.2|5210.2|5202.2|5208.2|5200.2|4
1751539800000|2025-07-03 10:50:00|5207.2|5200.2|5209.2|5202.2|5209.2|5202.2|5207.2|5200.2|27
1751540100000|2025-07-03 10:55:00|5208.2|5201.2|5205.2|5197.2|5208.2|5201.2|5203.2|5196.2|36
1751540400000|2025-07-03 11:00:00|5206.2|5198.2|5207.2|5200.2|5207.2|5200.2|5206.2|5198.2|10
1751540700000|2025-07-03 11:05:00|5206.2|5199.2|5205.2|5198.2|5206.2|5199.2|5205.2|5198.2|8
1751541000000|2025-07-03 11:10:00|5206.2|5197.2|5206.2|5199.2|5207.2|5200.2|5206.2|5197.2|8
1751541300000|2025-07-03 11:15:00|5205.2|5198.2|5207.2|5200.2|5208.2|5201.2|5205.2|5198.2|13
1751541600000|2025-07-03 11:20:00|5206.2|5199.2|5206.2|5199.2|5207.2|5200.2|5206.2|5198.2|2
1751541900000|2025-07-03 11:25:00|5207.2|5198.2|5208.2|5200.2|5209.2|5201.2|5207.2|5198.2|12
1751542200000|2025-07-03 11:30:00|5207.2|5201.2|5208.2|5200.2|5208.2|5201.2|5207.2|5200.2|10
1751542500000|2025-07-03 11:35:00|5209.2|5201.2|5208.2|5200.2|5209.2|5202.2|5207.2|5200.2|5
1751542800000|2025-07-03 11:40:00|5207.2|5201.2|5207.2|5200.2|5208.2|5201.2|5207.2|5199.2|0
1751543100000|2025-07-03 11:45:00|5206.2|5199.2|5205.2|5197.2|5206.2|5199.2|5204.2|5197.2|12
1751543400000|2025-07-03 11:50:00|5204.2|5198.2|5209.2|5202.2|5209.2|5202.2|5204.2|5197.2|26
1751543700000|2025-07-03 11:55:00|5208.2|5201.2|5209.2|5202.2|5209.2|5202.2|5208.2|5201.2|20
1751544000000|2025-07-03 12:00:00|5208.2|5201.2|5210.2|5203.2|5211.2|5204.2|5206.2|5199.2|48
1751544300000|2025-07-03 12:05:00|5211.2|5204.2|5213.2|5206.2|5214.2|5207.2|5210.2|5203.2|90
1751544600000|2025-07-03 12:10:00|5214.2|5207.2|5215.2|5208.2|5215.2|5208.2|5212.2|5205.2|17
1751544900000|2025-07-03 12:15:00|5214.2|5207.2|5215.2|5208.2|5215.2|5208.2|5214.2|5206.2|13
1751545200000|2025-07-03 12:20:00|5214.2|5207.2|5215.2|5208.2|5216.2|5208.2|5213.2|5206.2|17
1751545500000|2025-07-03 12:25:00|5214.2|5207.2|5215.2|5207.2|5215.2|5208.2|5214.2|5207.2|18
1751545800000|2025-07-03 12:30:00|5214.2|5208.2|5203.2|5195.2|5216.2|5209.2|5202.2|5194.2|308
1751546100000|2025-07-03 12:35:00|5204.2|5196.2|5206.2|5199.2|5210.2|5203.2|5201.2|5194.2|288
1751546400000|2025-07-03 12:40:00|5205.2|5198.2|5207.2|5200.2|5208.2|5201.2|5204.2|5197.2|100
1751546700000|2025-07-03 12:45:00|5206.2|5199.2|5203.2|5196.2|5207.2|5199.2|5202.2|5195.2|95
1751547000000|2025-07-03 12:50:00|5204.2|5197.2|5211.2|5204.2|5213.2|5205.2|5203.2|5196.2|70
1751547300000|2025-07-03 12:55:00|5210.2|5203.2|5214.2|5208.2|5216.2|5209.2|5210.2|5203.2|20
1751547600000|2025-07-03 13:00:00|5213.7|5207.7|5218.7|5212.7|5220.7|5214.7|5213.7|5207.7|106
1751547900000|2025-07-03 13:05:00|5218.2|5212.2|5219.7|5213.7|5222.2|5216.2|5217.2|5211.2|92
1751548200000|2025-07-03 13:10:00|5219.2|5213.2|5217.7|5211.7|5220.7|5214.7|5217.2|5211.2|130
1751548500000|2025-07-03 13:15:00|5218.2|5212.2|5220.7|5214.7|5222.2|5216.2|5215.2|5209.2|251
1751548800000|2025-07-03 13:20:00|5220.2|5214.2|5220.7|5214.7|5221.7|5215.7|5217.7|5211.7|27
1751549100000|2025-07-03 13:25:00|5221.2|5215.2|5223.7|5217.7|5223.7|5217.7|5220.7|5214.7|40
1751549400000|2025-07-03 13:30:00|5223.2|5217.2|5228.7|5222.7|5232.2|5226.2|5216.2|5210.2|512
1751549700000|2025-07-03 13:35:00|5229.2|5223.2|5236.2|5230.2|5237.7|5231.7|5226.7|5220.7|221
1751550000000|2025-07-03 13:40:00|5236.7|5230.7|5233.7|5227.7|5239.2|5233.2|5229.7|5223.7|161
1751550300000|2025-07-03 13:45:00|5233.2|5227.2|5231.7|5225.7|5234.7|5228.7|5229.2|5223.2|120
1751550600000|2025-07-03 13:50:00|5232.2|5226.2|5230.2|5224.2|5234.7|5228.7|5229.7|5223.7|85
1751550900000|2025-07-03 13:55:00|5230.7|5224.7|5232.2|5226.2|5235.7|5229.7|5230.7|5224.7|80
1751551200000|2025-07-03 14:00:00|5231.7|5225.7|5233.7|5227.7|5236.2|5230.2|5230.7|5224.7|63
1751551500000|2025-07-03 14:05:00|5233.2|5227.2|5234.7|5228.7|5236.7|5230.7|5231.2|5225.2|180
1751551800000|2025-07-03 14:10:00|5233.7|5227.7|5232.7|5226.7|5238.2|5232.2|5230.7|5224.7|228
1751552100000|2025-07-03 14:15:00|5232.2|5226.2|5232.7|5226.7|5233.7|5227.7|5230.2|5224.2|158
1751552400000|2025-07-03 14:20:00|5232.2|5226.2|5227.7|5221.7|5232.2|5226.2|5226.7|5220.7|93
1751552700000|2025-07-03 14:25:00|5227.2|5221.2|5226.2|5220.2|5230.7|5224.7|5224.7|5218.7|74
1751553000000|2025-07-03 14:30:00|5226.7|5220.7|5221.2|5215.2|5227.2|5221.2|5219.7|5213.7|62
1751553300000|2025-07-03 14:35:00|5220.7|5214.7|5220.2|5214.2|5223.2|5217.2|5219.7|5213.7|49
1751553600000|2025-07-03 14:40:00|5220.7|5214.7|5215.7|5209.7|5220.7|5214.7|5214.7|5208.7|40
1751553900000|2025-07-03 14:45:00|5215.2|5209.2|5217.7|5211.7|5219.7|5213.7|5214.7|5208.7|46
1751554200000|2025-07-03 14:50:00|5217.2|5211.2|5216.2|5210.2|5217.7|5211.7|5213.7|5207.7|35
1751554500000|2025-07-03 14:55:00|5216.7|5210.7|5215.2|5209.2|5219.7|5213.7|5213.7|5207.7|79
1751554800000|2025-07-03 15:00:00|5215.7|5209.7|5211.7|5205.7|5216.7|5210.7|5211.7|5205.7|40
1751555100000|2025-07-03 15:05:00|5212.2|5206.2|5212.7|5206.7|5214.7|5208.7|5211.7|5205.7|31
1751555400000|2025-07-03 15:10:00|5213.2|5207.2|5212.7|5206.7|5215.7|5209.7|5212.7|5206.7|65
1751555700000|2025-07-03 15:15:00|5211.7|5205.7|5218.7|5212.7|5218.7|5212.7|5211.2|5205.2|41
1751556000000|2025-07-03 15:20:00|5217.7|5211.7|5217.2|5211.2|5217.7|5211.7|5214.7|5208.7|33
1751556300000|2025-07-03 15:25:00|5217.7|5211.7|5220.2|5214.2|5221.7|5215.7|5216.7|5210.7|24
1751556600000|2025-07-03 15:30:00|5220.7|5214.7|5222.7|5216.7|5222.7|5216.7|5219.7|5213.7|20
1751556900000|2025-07-03 15:35:00|5222.2|5216.2|5222.7|5216.7|5223.7|5217.7|5220.7|5214.7|33
1751557200000|2025-07-03 15:40:00|5223.2|5217.2|5224.2|5218.2|5225.7|5219.7|5222.2|5216.2|29
1751557500000|2025-07-03 15:45:00|5223.7|5217.7|5223.7|5217.7|5223.7|5217.7|5221.7|5215.7|50
1751557800000|2025-07-03 15:50:00|5223.2|5217.2|5221.2|5215.2|5223.7|5217.7|5220.7|5214.7|13
1751558100000|2025-07-03 15:55:00|5220.7|5214.7|5215.7|5209.7|5221.7|5215.7|5215.7|5209.7|17
1751558400000|2025-07-03 16:00:00|5216.2|5210.2|5212.7|5206.7|5218.7|5212.7|5212.2|5206.2|52
1751558700000|2025-07-03 16:05:00|5211.7|5205.7|5212.2|5206.2|5212.7|5206.7|5210.7|5204.7|44
1751559000000|2025-07-03 16:10:00|5211.7|5205.7|5211.7|5205.7|5212.7|5206.7|5210.7|5204.7|43
1751559300000|2025-07-03 16:15:00|5210.7|5204.7|5209.7|5203.7|5211.7|5205.7|5209.7|5203.7|26
1751559600000|2025-07-03 16:20:00|5208.7|5202.7|5206.7|5200.7|5208.7|5202.7|5205.7|5199.7|49
1751559900000|2025-07-03 16:25:00|5207.7|5201.7|5205.7|5199.7|5208.7|5202.7|5205.7|5199.7|31
1751560200000|2025-07-03 16:30:00|5204.7|5198.7|5207.7|5201.7|5207.7|5201.7|5204.7|5198.7|39
1751560500000|2025-07-03 16:35:00|5208.2|5202.2|5209.7|5203.7|5209.7|5203.7|5206.7|5200.7|17
1751560800000|2025-07-03 16:40:00|5210.2|5204.2|5211.2|5205.2|5211.2|5205.2|5206.7|5200.7|83
1751561100000|2025-07-03 16:45:00|5211.7|5205.7|5209.7|5203.7|5212.7|5206.7|5209.2|5203.2|38
1751561400000|2025-07-03 16:50:00|5210.2|5204.2|5217.7|5211.7|5217.7|5211.7|5208.7|5202.7|77
1751561700000|2025-07-03 16:55:00|5217.2|5211.2|5223.2|5217.2|5226.7|5220.7|5217.2|5211.2|418
1751562000000|2025-07-03 17:00:00|5223.7|5217.7|5221.7|5215.7|5225.7|5219.7|5219.2|5213.2|55
1751562300000|2025-07-03 17:05:00|5222.2|5216.2|5216.2|5210.2|5222.7|5216.7|5216.2|5210.2|28
1751562600000|2025-07-03 17:10:00|5215.7|5209.7|5216.2|5210.2|5216.7|5210.7|5213.7|5207.7|10
1751562900000|2025-07-03 17:15:00|5216.7|5210.7|5213.2|5207.2|5216.7|5210.7|5213.2|5207.2|5
1751563200000|2025-07-03 17:20:00|5213.7|5207.7|5213.2|5207.2|5213.7|5207.7|5212.7|5206.7|4
1751563500000|2025-07-03 17:25:00|5213.7|5207.7|5211.7|5205.7|5213.7|5207.7|5211.7|5205.7|29
1751563800000|2025-07-03 17:30:00|5211.2|5205.2|5211.7|5205.7|5211.7|5205.7|5210.7|5204.7|9
1751564100000|2025-07-03 17:35:00|5211.2|5205.2|5210.2|5204.2|5211.7|5205.7|5209.7|5203.7|10
1751564400000|2025-07-03 17:40:00|5209.7|5203.7|5210.2|5204.2|5210.7|5204.7|5209.7|5203.7|8
1751564700000|2025-07-03 17:45:00|5209.7|5203.7|5209.7|5203.7|5210.2|5204.2|5209.7|5203.7|6
1751565000000|2025-07-03 17:50:00|5209.2|5203.2|5208.7|5202.7|5209.2|5203.2|5208.7|5202.7|5
1751565300000|2025-07-03 17:55:00|5209.2|5203.2|5212.2|5206.2|5212.2|5206.2|5209.2|5203.2|16
1751565600000|2025-07-03 18:00:00|5211.7|5205.7|5211.7|5205.7|5211.7|5205.7|5211.2|5205.2|7
1751565900000|2025-07-03 18:05:00|5211.2|5205.2|5210.2|5204.2|5211.2|5205.2|5210.2|5204.2|5
1751566200000|2025-07-03 18:10:00|5209.7|5203.7|5210.2|5204.2|5210.7|5204.7|5209.2|5203.2|5
1751566500000|2025-07-03 18:15:00|5209.7|5203.7|5209.2|5203.2|5210.2|5204.2|5208.7|5202.7|3
1751566800000|2025-07-03 18:20:00|5208.7|5202.7|5208.7|5202.7|5209.7|5203.7|5208.7|5202.7|4
1751567100000|2025-07-03 18:25:00|5209.7|5203.7|5207.7|5201.7|5210.7|5204.7|5207.7|5201.7|6
1751567400000|2025-07-03 18:30:00|5207.2|5201.2|5209.7|5203.7|5209.7|5203.7|5207.2|5201.2|10
1751567700000|2025-07-03 18:35:00|5209.2|5203.2|5209.2|5203.2|5209.2|5203.2|5208.7|5202.7|3
1751568000000|2025-07-03 18:40:00|5208.7|5202.7|5209.2|5203.2|5209.2|5203.2|5208.2|5202.2|10
1751568300000|2025-07-03 18:45:00|5209.7|5203.7|5208.7|5202.7|5210.2|5204.2|5207.7|5201.7|11
1751568600000|2025-07-03 18:50:00|5208.2|5202.2|5207.2|5201.2|5208.7|5202.7|5207.2|5201.2|4
1751568900000|2025-07-03 18:55:00|5206.7|5200.7|5207.4|5198.4|5209.2|5203.2|5205.7|5198.4|50
1751569200000|2025-07-03 19:00:00|5207.3|5198.3|5206.7|5197.7|5207.3|5198.3|5206.7|5197.7|0
1751569500000|2025-07-03 19:05:00|5206.6|5197.6|5206|5197|5206.6|5197.6|5206|5197|0
1751570400000|2025-07-03 19:20:00|5205.7|5196.7|5205.4|5196.4|5205.7|5196.7|5205.4|5196.4|0
1751570700000|2025-07-03 19:25:00|5205.7|5196.7|5205.4|5196.4|5206|5197|5205.4|5196.4|0
1751571000000|2025-07-03 19:30:00|5205.3|5196.3|5205.4|5196.4|5205.4|5196.4|5204.7|5195.7|0
1751571300000|2025-07-03 19:35:00|5205.5|5196.5|5206|5197|5206|5197|5205.5|5196.5|0
1751571600000|2025-07-03 19:40:00|5206.1|5197.1|5206.7|5197.7|5206.7|5197.7|5206|5197|0
1751571900000|2025-07-03 19:45:00|5206.6|5197.6|5206|5197|5206.6|5197.6|5206|5197|0
1751572200000|2025-07-03 19:50:00|5206.1|5197.1|5206.7|5197.7|5206.7|5197.7|5206|5197|0
1751572500000|2025-07-03 19:55:00|5206.6|5197.6|5206|5197|5208|5199|5206|5197|0
1751580000000|2025-07-03 22:00:00|5203|5194|5202.1|5193.1|5205.2|5196.2|5201|5192|0
1751580300000|2025-07-03 22:05:00|5202|5193|5204.8|5195.8|5205.4|5196.4|5201.9|5192.9|0
1751580600000|2025-07-03 22:10:00|5204.9|5195.9|5203.9|5194.9|5205.3|5196.3|5203.8|5194.8|0
1751580900000|2025-07-03 22:15:00|5204|5195|5205.3|5196.3|5205.7|5196.7|5203.6|5194.6|0
1751581200000|2025-07-03 22:20:00|5205.4|5196.4|5204.8|5195.8|5205.9|5196.9|5203.9|5194.9|0
1751581500000|2025-07-03 22:25:00|5204.7|5195.7|5204.8|5195.8|5205.3|5196.3|5204.1|5195.1|0
1751581800000|2025-07-03 22:30:00|5204.7|5195.7|5205.4|5196.4|5205.6|5196.6|5204.6|5195.6|0
1751582100000|2025-07-03 22:35:00|5205.3|5196.3|5204.9|5195.9|5206.3|5197.3|5204.7|5195.7|0
1751582400000|2025-07-03 22:40:00|5205|5196|5204.4|5195.4|5205.4|5196.4|5204.1|5195.1|0
1751582700000|2025-07-03 22:45:00|5204.6|5195.6|5204.4|5195.4|5205.1|5196.1|5204.1|5195.1|0
1751583000000|2025-07-03 22:50:00|5204.5|5195.5|5204.3|5195.3|5204.9|5195.9|5204.2|5195.2|0
1751583300000|2025-07-03 22:55:00|5204.2|5195.2|5203.7|5194.7|5204.6|5195.6|5203.7|5194.7|0
1751583600000|2025-07-03 23:00:00|5203.6|5194.6|5204.4|5195.4|5204.6|5195.6|5203.1|5194.1|0
1751583900000|2025-07-03 23:05:00|5204.5|5195.5|5203.2|5194.2|5204.6|5195.6|5202.9|5193.9|0
1751584200000|2025-07-03 23:10:00|5203.3|5194.3|5202.7|5193.7|5203.6|5194.6|5202.4|5193.4|0
1751584500000|2025-07-03 23:15:00|5202.8|5193.8|5202.5|5193.5|5203.4|5194.4|5202.5|5193.5|0
1751584800000|2025-07-03 23:20:00|5202.6|5193.6|5202.9|5193.9|5203|5194|5202.5|5193.5|0
1751585100000|2025-07-03 23:25:00|5202.8|5193.8|5203.1|5194.1|5203.4|5194.4|5202.8|5193.8|0
1751585400000|2025-07-03 23:30:00|5203.2|5194.2|5201.9|5192.9|5203.6|5194.6|5201.9|5192.9|0
1751585700000|2025-07-03 23:35:00|5202|5193|5201.9|5192.9|5202.5|5193.5|5201.8|5192.8|0
1751586000000|2025-07-03 23:40:00|5202|5193|5202|5193|5202|5193|5201.6|5192.6|0
1751586300000|2025-07-03 23:45:00|5202.1|5193.1|5202.2|5193.2|5202.5|5193.5|5202|5193|0
1751586600000|2025-07-03 23:50:00|5202.1|5193.1|5202.3|5193.3|5202.4|5193.4|5201.5|5192.5|0
1751586900000|2025-07-03 23:55:00|5202.2|5193.2|5202.2|5193.2|5202.4|5193.4|5201.7|5192.7|0
1751587200000|2025-07-04 00:00:00|5202.1|5193.1|5201.2|5192.2|5202.1|5193.1|5201|5192|0
1751587500000|2025-07-04 00:05:00|5201.3|5192.3|5200.9|5191.9|5201.3|5192.3|5200.6|5191.6|0
1751587800000|2025-07-04 00:10:00|5200.8|5191.8|5201.6|5192.6|5201.6|5192.6|5199.6|5190.6|0
1751588100000|2025-07-04 00:15:00|5201.5|5192.5|5201.3|5192.3|5201.7|5192.7|5200.2|5191.2|0
1751588400000|2025-07-04 00:20:00|5201.1|5192.1|5200.4|5191.4|5201.1|5192.1|5199.9|5190.9|0
1751588700000|2025-07-04 00:25:00|5200.3|5191.3|5200.4|5191.4|5201|5192|5200.2|5191.2|0
1751589000000|2025-07-04 00:30:00|5200.5|5191.5|5200.2|5191.2|5200.9|5191.9|5200|5191|0
1751589300000|2025-07-04 00:35:00|5200.1|5191.1|5199.8|5190.8|5200.3|5191.3|5199.7|5190.7|0
1751589600000|2025-07-04 00:40:00|5199.7|5190.7|5200.1|5191.1|5200.5|5191.5|5199.6|5190.6|0
1751589900000|2025-07-04 00:45:00|5199.9|5190.9|5200.2|5191.2|5200.3|5191.3|5199.9|5190.9|0
1751590200000|2025-07-04 00:50:00|5200.3|5191.3|5200.3|5191.3|5200.4|5191.4|5199.7|5190.7|0
1751590500000|2025-07-04 00:55:00|5200.1|5191.1|5200|5191|5200.6|5191.6|5199.9|5190.9|0
1751590800000|2025-07-04 01:00:00|5199.9|5190.9|5200.5|5191.5|5200.7|5191.7|5199.9|5190.9|0
1751591100000|2025-07-04 01:05:00|5200.4|5191.4|5201.1|5192.1|5201.5|5192.5|5199.9|5190.9|0
1751591400000|2025-07-04 01:10:00|5201|5192|5204.2|5195.2|5204.3|5195.3|5200.9|5191.9|0
1751591700000|2025-07-04 01:15:00|5204.3|5195.3|5198.8|5194.8|5204.3|5195.8|5186.8|5182.8|1334
1751592000000|2025-07-04 01:20:00|5199.3|5195.3|5195.8|5191.8|5199.8|5195.8|5189.8|5185.8|546
1751592300000|2025-07-04 01:25:00|5196.8|5192.8|5199.8|5195.8|5201.8|5197.8|5194.8|5190.8|397
1751592600000|2025-07-04 01:30:00|5200.8|5196.8|5179.8|5175.8|5202.8|5198.8|5178.8|5174.8|4532
1751592900000|2025-07-04 01:35:00|5180.3|5176.3|5164.8|5160.8|5184.3|5180.3|5158.8|5154.8|3008
1751593200000|2025-07-04 01:40:00|5163.8|5159.8|5155.8|5151.8|5164.8|5160.8|5150.8|5146.8|2532
1751593500000|2025-07-04 01:45:00|5154.8|5150.8|5160.3|5156.3|5162.8|5158.8|5148.8|5144.8|2269
1751593800000|2025-07-04 01:50:00|5159.8|5155.8|5145.3|5141.3|5160.8|5156.8|5144.3|5140.3|2074
1751594100000|2025-07-04 01:55:00|5144.8|5140.8|5143.8|5139.8|5150.3|5146.3|5140.3|5136.3|1673
1751594400000|2025-07-04 02:00:00|5143.3|5139.3|5136.8|5132.8|5144.8|5140.8|5135.8|5131.8|1492
1751594700000|2025-07-04 02:05:00|5135.8|5131.8|5141.8|5137.8|5141.8|5137.8|5131.8|5127.8|1542
1751595000000|2025-07-04 02:10:00|5142.8|5138.8|5141.8|5137.8|5148.8|5144.8|5139.8|5135.8|1210
1751595300000|2025-07-04 02:15:00|5140.8|5136.8|5152.8|5148.8|5153.8|5149.8|5139.8|5135.8|1073
1751595600000|2025-07-04 02:20:00|5152.3|5148.3|5147.3|5143.3|5152.8|5148.8|5146.8|5142.8|1203
1751595900000|2025-07-04 02:25:00|5147.8|5143.8|5145.8|5141.8|5147.8|5143.8|5139.8|5135.8|791
1751596200000|2025-07-04 02:30:00|5145.3|5141.3|5159.3|5155.3|5161.8|5157.8|5143.8|5139.8|1042
1751596500000|2025-07-04 02:35:00|5159.8|5155.8|5168.8|5164.8|5175.8|5171.8|5158.3|5154.3|3308
1751596800000|2025-07-04 02:40:00|5169.8|5165.8|5179.8|5175.8|5180.3|5176.3|5167.8|5163.8|2044
1751597100000|2025-07-04 02:45:00|5180.3|5176.3|5172.8|5168.8|5182.8|5178.8|5171.3|5167.3|1613
1751597400000|2025-07-04 02:50:00|5173.8|5169.8|5182.8|5178.8|5183.8|5179.8|5172.3|5168.3|1086
1751597700000|2025-07-04 02:55:00|5183.3|5179.3|5185.8|5181.8|5190.8|5186.8|5181.8|5177.8|2954
1751598000000|2025-07-04 03:00:00|5186.8|5182.8|5184.8|5180.8|5191.8|5187.8|5182.8|5178.8|964
1751598300000|2025-07-04 03:05:00|5185.8|5181.8|5177.8|5173.8|5191.8|5187.8|5177.8|5173.8|671
1751598600000|2025-07-04 03:10:00|5178.8|5174.8|5194.8|5190.8|5196.8|5192.8|5177.8|5173.8|1317
1751598900000|2025-07-04 03:15:00|5195.3|5191.3|5198.8|5194.8|5199.8|5195.8|5190.8|5186.8|1081
1751599200000|2025-07-04 03:20:00|5199.8|5195.8|5196.8|5192.8|5199.8|5195.8|5189.8|5185.8|582
1751599500000|2025-07-04 03:25:00|5196.3|5192.3|5203.8|5199.8|5203.8|5199.8|5195.8|5191.8|759
1751599800000|2025-07-04 03:30:00|5204.8|5200.8|5203.8|5199.8|5212.8|5208.8|5203.8|5199.8|580
1751600100000|2025-07-04 03:35:00|5202.8|5198.8|5201.8|5197.8|5203.8|5199.8|5199.8|5195.8|227
1751600400000|2025-07-04 03:40:00|5202.8|5198.8|5205.8|5201.8|5206.8|5202.8|5200.8|5196.8|291
1751600700000|2025-07-04 03:45:00|5206.8|5202.8|5207.8|5203.8|5211.8|5207.8|5206.8|5202.8|366
1751601000000|2025-07-04 03:50:00|5208.8|5204.8|5204.8|5200.8|5208.8|5204.8|5200.8|5196.8|449
1751601300000|2025-07-04 03:55:00|5205.3|5201.3|5210.8|5206.8|5216.8|5212.8|5204.8|5200.8|1817
1751601600000|2025-07-04 04:00:00|5214.3|5205.3|5213.9|5204.9|5214.6|5205.6|5213.8|5204.8|0
1751601900000|2025-07-04 04:05:00|5214.2|5205.2|5214.5|5205.5|5214.5|5205.5|5214.1|5205.1|0
1751602200000|2025-07-04 04:10:00|5214.4|5205.4|5214.4|5205.4|5214.7|5205.7|5214.1|5205.1|0
1751602500000|2025-07-04 04:15:00|5214.7|5205.7|5214.5|5205.5|5214.9|5205.9|5214.3|5205.3|0
1751602800000|2025-07-04 04:20:00|5214.6|5205.6|5213.5|5204.5|5214.6|5205.6|5213.5|5204.5|0
1751603100000|2025-07-04 04:25:00|5213.6|5204.6|5212.7|5203.7|5213.6|5204.6|5212.2|5203.2|0
1751603400000|2025-07-04 04:30:00|5212.8|5203.8|5212.7|5203.7|5213.5|5204.5|5212.3|5203.3|0
1751603700000|2025-07-04 04:35:00|5212.8|5203.8|5212.4|5203.4|5212.9|5203.9|5211.9|5202.9|0
1751604000000|2025-07-04 04:40:00|5212.5|5203.5|5213.1|5204.1|5213.1|5204.1|5212.3|5203.3|0
1751604300000|2025-07-04 04:45:00|5213|5204|5213.4|5204.4|5213.8|5204.8|5212.7|5203.7|0
1751604600000|2025-07-04 04:50:00|5213.5|5204.5|5213.2|5204.2|5213.9|5204.9|5213|5204|0
1751604900000|2025-07-04 04:55:00|5213.3|5204.3|5213.3|5204.3|5213.7|5204.7|5213.2|5204.2|11
1751605200000|2025-07-04 05:00:00|5213.4|5204.4|5207.8|5203.8|5216.3|5212.3|5202.8|5198.8|1304
1751605500000|2025-07-04 05:05:00|5208.3|5204.3|5232.8|5228.8|5234.8|5230.8|5207.8|5203.8|1498
1751605800000|2025-07-04 05:10:00|5233.8|5229.8|5251.3|5247.3|5252.8|5248.8|5230.8|5226.8|2897
1751606100000|2025-07-04 05:15:00|5251.8|5247.8|5266.8|5262.8|5280.8|5276.8|5250.8|5246.8|8912
1751606400000|2025-07-04 05:20:00|5265.8|5261.8|5273.8|5269.8|5282.8|5278.8|5258.8|5254.8|3638
1751606700000|2025-07-04 05:25:00|5272.8|5268.8|5274.3|5270.3|5275.8|5271.8|5264.8|5260.8|1730
1751607000000|2025-07-04 05:30:00|5273.8|5269.8|5254.8|5250.8|5277.8|5273.8|5254.8|5250.8|1734
1751607300000|2025-07-04 05:35:00|5255.3|5251.3|5246.8|5242.8|5256.8|5252.8|5243.8|5239.8|2008
1751607600000|2025-07-04 05:40:00|5246.3|5242.3|5255.8|5251.8|5257.8|5253.8|5244.8|5240.8|1348
1751607900000|2025-07-04 05:45:00|5254.8|5250.8|5245.8|5241.8|5255.8|5251.8|5242.8|5238.8|1021
1751608200000|2025-07-04 05:50:00|5245.3|5241.3|5230.8|5226.8|5246.8|5242.8|5229.8|5225.8|1784
1751608500000|2025-07-04 05:55:00|5231.3|5227.3|5226.3|5222.3|5232.8|5228.8|5223.8|5219.8|2485
1751608800000|2025-07-04 06:00:00|5226.8|5222.8|5205.8|5201.8|5226.8|5222.8|5205.3|5201.3|2823
1751609100000|2025-07-04 06:05:00|5204.8|5200.8|5201.3|5197.3|5207.8|5203.8|5195.3|5191.3|4930
1751609400000|2025-07-04 06:10:00|5201.8|5197.8|5205.3|5201.3|5208.3|5204.3|5195.8|5191.8|1429
1751609700000|2025-07-04 06:15:00|5205.8|5201.8|5214.8|5210.8|5216.8|5212.8|5202.3|5198.3|1088
1751610000000|2025-07-04 06:20:00|5213.8|5209.8|5207.8|5203.8|5216.8|5212.8|5202.8|5198.8|654
1751610300000|2025-07-04 06:25:00|5206.8|5202.8|5198.8|5194.8|5207.3|5203.3|5192.8|5188.8|1489
1751610600000|2025-07-04 06:30:00|5197.8|5193.8|5205.8|5201.8|5206.8|5202.8|5194.8|5190.8|967
1751610900000|2025-07-04 06:35:00|5206.3|5202.3|5202.3|5198.3|5210.8|5206.8|5201.8|5197.8|567
1751611200000|2025-07-04 06:40:00|5201.8|5197.8|5206.8|5202.8|5208.8|5204.8|5198.8|5194.8|617
1751611500000|2025-07-04 06:45:00|5207.3|5203.3|5206.3|5202.3|5209.3|5205.3|5204.8|5200.8|359
1751611800000|2025-07-04 06:50:00|5206.8|5202.8|5203.8|5199.8|5209.8|5205.8|5202.8|5198.8|877
1751612100000|2025-07-04 06:55:00|5204.8|5200.8|5210.3|5206.3|5210.8|5206.8|5200.8|5196.8|1142
1751612400000|2025-07-04 07:00:00|5210.8|5206.8|5208.8|5204.8|5211.8|5207.8|5202.8|5198.8|662
1751612700000|2025-07-04 07:05:00|5208.3|5204.3|5206.8|5202.8|5208.8|5204.8|5204.3|5200.3|337
1751613000000|2025-07-04 07:10:00|5205.8|5201.8|5207.8|5203.8|5211.8|5207.8|5205.8|5201.8|366
1751613300000|2025-07-04 07:15:00|5207.3|5203.3|5198.8|5194.8|5210.8|5206.8|5197.8|5193.8|388
1751613600000|2025-07-04 07:20:00|5197.8|5193.8|5206.8|5202.8|5210.8|5206.8|5197.8|5193.8|485
1751613900000|2025-07-04 07:25:00|5207.8|5203.8|5204.3|5200.3|5210.8|5206.8|5202.8|5198.8|602
1751614200000|2025-07-04 07:30:00|5204.8|5200.8|5209.8|5205.8|5209.8|5205.8|5201.8|5197.8|587
1751614500000|2025-07-04 07:35:00|5210.8|5206.8|5209.8|5205.8|5211.8|5207.8|5206.8|5202.8|503
1751614800000|2025-07-04 07:40:00|5209.3|5205.3|5206.8|5202.8|5210.8|5206.8|5205.3|5201.3|621
1751615100000|2025-07-04 07:45:00|5206.3|5202.3|5207.8|5203.8|5209.8|5205.8|5205.8|5201.8|878
1751615400000|2025-07-04 07:50:00|5207.3|5203.3|5213.8|5209.8|5216.8|5212.8|5206.8|5202.8|1408
1751615700000|2025-07-04 07:55:00|5214.8|5210.8|5212.8|5208.8|5217.8|5213.8|5210.8|5206.8|1229
1751616000000|2025-07-04 08:00:00|5211.8|5207.8|5212.8|5208.8|5213.8|5209.8|5210.8|5206.8|988
1751616300000|2025-07-04 08:05:00|5213.3|5209.3|5205.8|5201.8|5214.8|5210.8|5204.8|5200.8|1703
1751616600000|2025-07-04 08:10:00|5206.3|5202.3|5204.8|5200.8|5209.8|5205.8|5203.8|5199.8|984
1751616900000|2025-07-04 08:15:00|5203.8|5199.8|5203.8|5199.8|5204.8|5200.8|5201.8|5197.8|242
1751617200000|2025-07-04 08:20:00|5204.8|5200.8|5208.8|5204.8|5208.8|5204.8|5203.8|5199.8|567
1751617500000|2025-07-04 08:25:00|5209.8|5205.8|5207.8|5203.8|5212.8|5208.8|5207.8|5203.8|305
1751617800000|2025-07-04 08:30:00|5212.9|5203.9|5209.6|5200.6|5212.9|5203.9|5208.6|5199.6|721
1751618100000|2025-07-04 08:35:00|5209.5|5200.5|5210.6|5201.6|5211.2|5202.2|5208.6|5199.6|0
1751618400000|2025-07-04 08:40:00|5210.5|5201.5|5210.2|5201.2|5210.9|5201.9|5209.8|5200.8|126
1751618700000|2025-07-04 08:45:00|5210.1|5201.1|5209.2|5200.2|5210.1|5201.1|5208.2|5199.2|0
1751619000000|2025-07-04 08:50:00|5209.1|5200.1|5207|5198|5209.1|5200.1|5206.1|5197.1|0
1751619300000|2025-07-04 08:55:00|5207.1|5198.1|5207|5198|5207.3|5198.3|5206.2|5197.2|0
1751619600000|2025-07-04 09:00:00|5206.9|5197.9|5207.9|5198.9|5208|5199|5205.7|5196.7|0
1751619900000|2025-07-04 09:05:00|5207.8|5198.8|5209.2|5200.2|5209.6|5200.6|5207.6|5198.6|0
1751620200000|2025-07-04 09:10:00|5209.3|5200.3|5208.4|5199.4|5209.3|5200.3|5207.3|5198.3|0
1751620500000|2025-07-04 09:15:00|5208.3|5200.3|5199.3|5192.3|5208.3|5200.3|5197.3|5190.3|308
1751620800000|2025-07-04 09:20:00|5200.3|5193.3|5200.3|5193.3|5202.3|5194.3|5199.3|5192.3|41
1751621100000|2025-07-04 09:25:00|5199.3|5192.3|5198.3|5191.3|5200.3|5193.3|5198.3|5190.3|24
1751621400000|2025-07-04 09:30:00|5199.3|5192.3|5197.3|5190.3|5199.3|5192.3|5197.3|5190.3|25
1751621700000|2025-07-04 09:35:00|5198.3|5191.3|5200.3|5193.3|5201.3|5194.3|5198.3|5191.3|8
1751622000000|2025-07-04 09:40:00|5201.3|5194.3|5202.3|5195.3|5202.3|5195.3|5200.3|5193.3|24
1751622300000|2025-07-04 09:45:00|5201.3|5194.3|5201.3|5194.3|5202.3|5195.3|5199.3|5192.3|25
1751622600000|2025-07-04 09:50:00|5200.3|5193.3|5201.3|5194.3|5204.3|5196.3|5200.3|5193.3|42
1751622900000|2025-07-04 09:55:00|5202.3|5193.3|5201.3|5194.3|5204.3|5197.3|5201.3|5193.3|38
1751623200000|2025-07-04 10:00:00|5200.3|5193.3|5196.3|5189.3|5201.3|5194.3|5196.3|5189.3|79
1751623500000|2025-07-04 10:05:00|5197.3|5188.3|5196.3|5189.3|5197.3|5190.3|5195.3|5188.3|40
1751623800000|2025-07-04 10:10:00|5195.3|5188.3|5197.3|5189.3|5198.3|5190.3|5195.3|5188.3|21
1751624100000|2025-07-04 10:15:00|5196.3|5190.3|5199.3|5192.3|5199.3|5192.3|5196.3|5190.3|19
1751624400000|2025-07-04 10:20:00|5200.3|5193.3|5200.3|5193.3|5202.3|5194.3|5200.3|5193.3|38
1751624700000|2025-07-04 10:25:00|5201.3|5194.3|5202.3|5195.3|5202.3|5195.3|5200.3|5193.3|16
1751625000000|2025-07-04 10:30:00|5203.3|5194.3|5203.3|5196.3|5204.3|5197.3|5202.3|5194.3|28
1751625300000|2025-07-04 10:35:00|5204.3|5197.3|5206.3|5198.3|5206.3|5199.3|5203.3|5196.3|32
1751625600000|2025-07-04 10:40:00|5205.3|5199.3|5205.3|5197.3|5206.3|5199.3|5204.3|5197.3|10
1751625900000|2025-07-04 10:45:00|5204.3|5198.3|5204.3|5197.3|5206.3|5199.3|5203.3|5196.3|4
1751626200000|2025-07-04 10:50:00|5205.3|5198.3|5204.3|5197.3|5205.3|5198.3|5202.3|5194.3|7
1751626500000|2025-07-04 10:55:00|5203.3|5196.3|5206.3|5198.3|5207.3|5200.3|5203.3|5196.3|11
1751626800000|2025-07-04 11:00:00|5205.3|5199.3|5209.3|5201.3|5210.3|5203.3|5205.3|5198.3|12
1751627100000|2025-07-04 11:05:00|5208.3|5200.3|5209.3|5201.3|5209.3|5202.3|5207.3|5200.3|5
1751627400000|2025-07-04 11:10:00|5208.3|5202.3|5210.3|5202.3|5210.3|5203.3|5207.3|5200.3|6
1751627700000|2025-07-04 11:15:00|5211.3|5203.3|5210.3|5202.3|5211.3|5204.3|5209.3|5202.3|11
1751628000000|2025-07-04 11:20:00|5209.3|5203.3|5208.3|5201.3|5210.3|5203.3|5207.3|5200.3|2
1751628300000|2025-07-04 11:25:00|5207.3|5200.3|5208.3|5200.3|5208.3|5201.3|5207.3|5200.3|2
1751628600000|2025-07-04 11:30:00|5207.3|5201.3|5206.3|5198.3|5207.3|5201.3|5203.3|5196.3|61
1751628900000|2025-07-04 11:35:00|5205.3|5199.3|5203.3|5196.3|5206.3|5199.3|5203.3|5196.3|1
1751629200000|2025-07-04 11:40:00|5204.3|5197.3|5201.3|5194.3|5204.3|5197.3|5201.3|5194.3|4
1751629500000|2025-07-04 11:45:00|5200.3|5193.3|5200.3|5193.3|5201.3|5194.3|5200.3|5193.3|4
1751629800000|2025-07-04 11:50:00|5199.3|5192.3|5200.3|5193.3|5200.3|5193.3|5199.3|5192.3|15
1751630100000|2025-07-04 11:55:00|5201.3|5194.3|5202.3|5195.3|5203.3|5195.3|5200.3|5193.3|13
1751630400000|2025-07-04 12:00:00|5203.3|5196.3|5202.3|5194.3|5204.3|5196.3|5201.3|5194.3|5
1751630700000|2025-07-04 12:05:00|5201.3|5193.3|5201.3|5194.3|5201.3|5194.3|5198.3|5191.3|27
1751631000000|2025-07-04 12:10:00|5200.3|5193.3|5200.3|5192.3|5201.3|5194.3|5199.3|5192.3|14
1751631300000|2025-07-04 12:15:00|5199.3|5191.3|5199.3|5191.3|5200.3|5192.3|5197.3|5190.3|3
1751631600000|2025-07-04 12:20:00|5198.3|5192.3|5198.3|5191.3|5198.3|5192.3|5196.3|5189.3|23
1751631900000|2025-07-04 12:25:00|5197.3|5190.3|5198.3|5191.3|5198.3|5191.3|5197.3|5189.3|12
1751632200000|2025-07-04 12:30:00|5199.3|5192.3|5201.3|5193.3|5201.3|5194.3|5199.3|5191.3|17
1751632500000|2025-07-04 12:35:00|5200.3|5194.3|5199.3|5191.3|5201.3|5194.3|5198.3|5191.3|8
1751632800000|2025-07-04 12:40:00|5198.3|5192.3|5200.3|5193.3|5201.3|5194.3|5198.3|5191.3|3
1751633100000|2025-07-04 12:45:00|5199.3|5192.3|5201.3|5193.3|5201.3|5194.3|5198.3|5191.3|3
1751633400000|2025-07-04 12:50:00|5200.3|5194.3|5200.3|5193.3|5201.3|5194.3|5200.3|5193.3|4
1751633700000|2025-07-04 12:55:00|5199.3|5192.3|5199.8|5193.8|5201.3|5194.3|5199.3|5192.3|9
1751634000000|2025-07-04 13:00:00|5200.8|5194.8|5200.8|5194.8|5201.8|5195.8|5199.8|5193.8|7
1751634300000|2025-07-04 13:05:00|5201.8|5195.8|5204.8|5198.8|5204.8|5198.8|5200.8|5194.8|20
1751634600000|2025-07-04 13:10:00|5204.3|5198.3|5201.3|5195.3|5204.8|5198.8|5200.8|5194.8|8
1751634900000|2025-07-04 13:15:00|5200.8|5194.8|5203.8|5197.8|5203.8|5197.8|5199.8|5193.8|10
1751635200000|2025-07-04 13:20:00|5203.3|5197.3|5202.8|5196.8|5203.8|5197.8|5200.8|5194.8|26
1751635500000|2025-07-04 13:25:00|5202.3|5196.3|5202.8|5196.8|5202.8|5196.8|5201.8|5195.8|2
1751635800000|2025-07-04 13:30:00|5202.3|5196.3|5202.8|5196.8|5204.8|5198.8|5201.8|5195.8|24
1751636100000|2025-07-04 13:35:00|5203.8|5197.8|5205.8|5199.8|5207.8|5201.8|5203.8|5197.8|40
1751636400000|2025-07-04 13:40:00|5206.3|5200.3|5210.8|5204.8|5211.8|5205.8|5206.3|5200.3|9
1751636700000|2025-07-04 13:45:00|5210.3|5204.3|5206.8|5200.8|5210.3|5204.3|5206.8|5200.8|16
1751637000000|2025-07-04 13:50:00|5206.3|5200.3|5204.8|5198.8|5206.8|5200.8|5204.8|5198.8|7
1751637300000|2025-07-04 13:55:00|5205.3|5199.3|5204.8|5198.8|5206.3|5200.3|5200.8|5194.8|125
1751637600000|2025-07-04 14:00:00|5205.3|5199.3|5205.8|5199.8|5207.8|5201.8|5205.3|5199.3|3
1751637900000|2025-07-04 14:05:00|5207.3|5201.3|5205.3|5199.3|5207.8|5201.8|5204.8|5198.8|16
1751638200000|2025-07-04 14:10:00|5204.8|5198.8|5206.8|5200.8|5207.8|5201.8|5202.8|5196.8|15
1751638500000|2025-07-04 14:15:00|5207.3|5201.3|5206.8|5200.8|5207.8|5201.8|5205.8|5199.8|2
1751638800000|2025-07-04 14:20:00|5206.3|5200.3|5207.3|5201.3|5208.8|5202.8|5205.8|5199.8|13
1751639100000|2025-07-04 14:25:00|5206.8|5200.8|5207.3|5201.3|5209.8|5203.8|5206.8|5200.8|65
1751639400000|2025-07-04 14:30:00|5206.8|5200.8|5207.8|5201.8|5208.8|5202.8|5206.8|5200.8|11
1751639700000|2025-07-04 14:35:00|5208.3|5202.3|5205.3|5199.3|5208.3|5202.3|5204.8|5198.8|24
1751640000000|2025-07-04 14:40:00|5204.8|5198.8|5205.3|5199.3|5205.8|5199.8|5204.8|5198.8|1
1751640300000|2025-07-04 14:45:00|5205.8|5199.8|5202.8|5196.8|5205.8|5199.8|5202.8|5196.8|107
1751640600000|2025-07-04 14:50:00|5203.3|5197.3|5201.8|5195.8|5203.8|5197.8|5201.8|5195.8|18
1751640900000|2025-07-04 14:55:00|5200.8|5194.8|5201.8|5195.8|5201.8|5195.8|5198.8|5192.8|41
1751641200000|2025-07-04 15:00:00|5202.3|5196.3|5200.8|5194.8|5203.8|5197.8|5200.8|5194.8|17
1751641500000|2025-07-04 15:05:00|5201.3|5195.3|5204.8|5198.8|5204.8|5198.8|5199.8|5193.8|53
1751641800000|2025-07-04 15:10:00|5204.3|5198.3|5204.8|5198.8|5206.8|5200.8|5204.3|5198.3|18
1751642100000|2025-07-04 15:15:00|5204.3|5198.3|5206.8|5200.8|5206.8|5200.8|5203.8|5197.8|2
1751642400000|2025-07-04 15:20:00|5206.3|5200.3|5206.8|5200.8|5207.8|5201.8|5203.8|5197.8|18
1751642700000|2025-07-04 15:25:00|5206.3|5200.3|5206.8|5200.8|5208.8|5202.8|5205.8|5199.8|5
1751643000000|2025-07-04 15:30:00|5207.3|5201.3|5207.3|5201.3|5207.8|5201.8|5205.8|5199.8|0
1751643300000|2025-07-04 15:35:00|5207.8|5201.8|5208.8|5202.8|5209.8|5203.8|5207.8|5201.8|14
1751643600000|2025-07-04 15:40:00|5208.3|5202.3|5207.3|5201.3|5209.8|5203.8|5206.8|5200.8|13
1751643900000|2025-07-04 15:45:00|5206.8|5200.8|5206.3|5200.3|5207.3|5201.3|5206.3|5200.3|1
1751644200000|2025-07-04 15:50:00|5206.8|5200.8|5206.8|5200.8|5207.8|5201.8|5206.8|5200.8|2
1751644500000|2025-07-04 15:55:00|5206.3|5200.3|5208.3|5202.3|5208.8|5202.8|5206.3|5200.3|0
1751644800000|2025-07-04 16:00:00|5207.8|5201.8|5208.3|5202.3|5208.8|5202.8|5207.3|5201.3|2
1751645100000|2025-07-04 16:05:00|5208.8|5202.8|5208.8|5202.8|5208.8|5202.8|5207.8|5201.8|0
1751645700000|2025-07-04 16:15:00|5208.3|5202.3|5208.8|5202.8|5209.8|5203.8|5206.3|5200.3|45
1751646000000|2025-07-04 16:20:00|5208.3|5202.3|5210.8|5204.8|5210.8|5204.8|5207.8|5201.8|17
1751646600000|2025-07-04 16:30:00|5210.3|5204.3|5209.8|5203.8|5210.3|5204.3|5208.8|5202.8|4
1751646900000|2025-07-04 16:35:00|5209.3|5203.3|5208.8|5202.8|5209.8|5203.8|5207.8|5201.8|12
1751647200000|2025-07-04 16:40:00|5208.3|5202.3|5206.8|5200.8|5208.8|5202.8|5206.3|5200.3|3
1751647500000|2025-07-04 16:45:00|5207.3|5201.3|5207.8|5201.8|5207.8|5201.8|5206.8|5200.8|2
1751647800000|2025-07-04 16:50:00|5207.3|5201.3|5203.3|5197.3|5207.3|5201.3|5203.3|5197.3|10
1751648100000|2025-07-04 16:55:00|5202.8|5196.8|5204.8|5198.8|5205.8|5199.8|5202.8|5196.8|16
1751648400000|2025-07-04 17:00:00|5205.3|5199.3|5205.3|5199.3|5205.3|5199.3|5204.8|5198.8|0
1751648700000|2025-07-04 17:05:00|5204.8|5198.8|5204.8|5198.8|5205.3|5199.3|5204.8|5198.8|3
1751649000000|2025-07-04 17:10:00|5205.3|5199.3|5204.3|5198.3|5205.3|5199.3|5204.3|5198.3|0
1751649300000|2025-07-04 17:15:00|||||||||5
1751649600000|2025-07-04 17:20:00|5203.8|5197.8|5202.8|5196.8|5203.8|5197.8|5202.8|5196.8|1
1751649900000|2025-07-04 17:25:00|5202.3|5196.3|5201.8|5195.8|5202.3|5196.3|5201.8|5195.8|0
1751650200000|2025-07-04 17:30:00|5200.8|5194.8|5200.3|5194.3|5201.3|5195.3|5199.8|5193.8|6
1751650500000|2025-07-04 17:35:00|5199.8|5193.8|5200.3|5194.3|5200.3|5194.3|5199.8|5193.8|2
1751650800000|2025-07-04 17:40:00|5199.8|5193.8|5200.3|5194.3|5200.3|5194.3|5199.8|5193.8|0
1751651100000|2025-07-04 17:45:00|5199.8|5193.8|5200.3|5194.3|5200.8|5194.8|5199.8|5193.8|2
1751651400000|2025-07-04 17:50:00|5200.8|5194.8|5200.8|5194.8|5200.8|5194.8|5200.8|5194.8|0
1751651700000|2025-07-04 17:55:00|5200.3|5194.3|5200.3|5194.3|5200.3|5194.3|5199.8|5193.8|1
1751652000000|2025-07-04 18:00:00|5200.8|5194.8|5201.3|5195.3|5201.3|5195.3|5200.8|5194.8|0
1751652300000|2025-07-04 18:05:00|5201.8|5195.8|5201.3|5195.3|5201.8|5195.8|5201.3|5195.3|0
1751652600000|2025-07-04 18:10:00|5200.8|5194.8|5200.3|5194.3|5200.8|5194.8|5200.3|5194.3|0
1751652900000|2025-07-04 18:15:00|5200.8|5194.8|5200.8|5194.8|5200.8|5194.8|5200.3|5194.3|0
1751653200000|2025-07-04 18:20:00|5200.3|5194.3|5200.3|5194.3|5200.8|5194.8|5200.3|5194.3|0
1751653500000|2025-07-04 18:25:00|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|5199.3|5193.3|9
1751653800000|2025-07-04 18:30:00|5198.8|5192.8|5199.3|5193.3|5199.3|5193.3|5198.3|5192.3|9
1751654100000|2025-07-04 18:35:00|5199.8|5193.8|5198.8|5192.8|5199.8|5193.8|5198.8|5192.8|2
1751654400000|2025-07-04 18:40:00|5199.3|5193.3|5199.8|5193.8|5199.8|5193.8|5198.8|5192.8|8
1751654700000|2025-07-04 18:45:00|5199.3|5193.3|5200.8|5194.8|5200.8|5194.8|5199.3|5193.3|1
1751655000000|2025-07-04 18:50:00|5201.8|5195.8|5200.3|5194.3|5201.8|5195.8|5199.3|5193.3|22
1751655300000|2025-07-04 18:55:00|5198.3|5192.3|5203.3|5194.3|5203.3|5195.8|5197.3|5191.3|93
1751655600000|2025-07-04 19:00:00|5203|5194|5202.6|5193.6|5203.6|5194.6|5202.6|5193.6|0
1751655900000|2025-07-04 19:05:00|5202.3|5193.3|5198.9|5189.9|5202.3|5193.3|5198.9|5189.9|0
1751656200000|2025-07-04 19:10:00|5198.8|5189.8|5199.6|5190.6|5199.6|5190.6|5197.9|5188.9|0
1751656500000|2025-07-04 19:15:00|5199.5|5190.5|5199.9|5190.9|5200.3|5191.3|5198.9|5189.9|0
1751656800000|2025-07-04 19:20:00|5200|5191|5199.9|5190.9|5200.3|5191.3|5199.6|5190.6|0
1751657100000|2025-07-04 19:25:00|5200|5191|5201.6|5192.6|5201.6|5192.6|5200|5191|0
1751657400000|2025-07-04 19:30:00|5201.7|5192.7|5203.3|5194.3|5203.6|5194.6|5201.7|5192.7|0
1751657700000|2025-07-04 19:35:00|5203|5194|5201.6|5192.6|5203.3|5194.3|5201.6|5192.6|0
1751658000000|2025-07-04 19:40:00|5201.3|5192.3|5201.3|5192.3|5201.6|5192.6|5200.9|5191.9|0
1751658300000|2025-07-04 19:45:00|5201.6|5192.6|5202|5193|5202.3|5193.3|5201.6|5192.6|0
1751658600000|2025-07-04 19:50:00|5201.9|5192.9|5201.3|5192.3|5201.9|5192.9|5199.9|5190.9|0
1751658900000|2025-07-04 19:55:00|5201.6|5192.6|5202.2|5193.2|5206.3|5197.3|5200.6|5191.6|0
1751839200000|2025-07-06 22:00:00|5223.7|5214.7|5219.4|5210.4|5224.2|5215.2|5219|5210|0
1751839500000|2025-07-06 22:05:00|5219.7|5210.7|5220.9|5211.9|5224.4|5215.4|5219|5210|0
1751839800000|2025-07-06 22:10:00|5221|5212|5220|5211|5221.8|5212.8|5219.1|5210.1|0
1751840100000|2025-07-06 22:15:00|5220.3|5211.3|5221.8|5212.8|5222.2|5213.2|5220.1|5211.1|0
1751840400000|2025-07-06 22:20:00|5221.7|5212.7|5220.2|5211.2|5221.8|5212.8|5220.1|5211.1|0
1751840700000|2025-07-06 22:25:00|5220.1|5211.1|5216.2|5207.2|5220.2|5211.2|5215.7|5206.7|0
1751841000000|2025-07-06 22:30:00|5216.3|5207.3|5216|5207|5216.9|5207.9|5214.6|5205.6|0
1751841300000|2025-07-06 22:35:00|5215.9|5206.9|5216.9|5207.9|5217|5208|5215.8|5206.8|0
1751841600000|2025-07-06 22:40:00|5216.7|5207.7|5216.5|5207.5|5216.9|5207.9|5216.1|5207.1|0
1751841900000|2025-07-06 22:45:00|5216.4|5207.4|5216.5|5207.5|5217.2|5208.2|5216.1|5207.1|0
1751842200000|2025-07-06 22:50:00|5216.4|5207.4|5216|5207|5216.7|5207.7|5215.3|5206.3|0
1751842500000|2025-07-06 22:55:00|5216.1|5207.1|5215.1|5206.1|5216.8|5207.8|5214.8|5205.8|0
1751842800000|2025-07-06 23:00:00|5215|5206|5214.7|5205.7|5215.4|5206.4|5214.2|5205.2|0
1751843100000|2025-07-06 23:05:00|5214.6|5205.6|5215.2|5206.2|5215.4|5206.4|5213.7|5204.7|0
1751843400000|2025-07-06 23:10:00|5215.3|5206.3|5216.4|5207.4|5216.9|5207.9|5215.2|5206.2|0
1751843700000|2025-07-06 23:15:00|5216.2|5207.2|5216.7|5207.7|5217.2|5208.2|5215.9|5206.9|0
1751844000000|2025-07-06 23:20:00|5216.8|5207.8|5218.4|5209.4|5218.5|5209.5|5216.5|5207.5|0
1751844300000|2025-07-06 23:25:00|5218.3|5209.3|5216.9|5207.9|5218.4|5209.4|5216.4|5207.4|0
1751844600000|2025-07-06 23:30:00|5216.8|5207.8|5216.7|5207.7|5216.9|5207.9|5215|5206|0
1751844900000|2025-07-06 23:35:00|5216.6|5207.6|5217.7|5208.7|5217.9|5208.9|5215.7|5206.7|0
1751845200000|2025-07-06 23:40:00|5217.5|5208.5|5216.6|5207.6|5217.5|5208.5|5216.2|5207.2|0
1751845500000|2025-07-06 23:45:00|5216.5|5207.5|5216.4|5207.4|5217.2|5208.2|5216.4|5207.4|0
1751845800000|2025-07-06 23:50:00|5216.2|5207.2|5215.7|5206.7|5216.5|5207.5|5215.2|5206.2|0
1751846100000|2025-07-06 23:55:00|5215.5|5206.5|5215.5|5206.5|5215.7|5206.7|5214.4|5205.4|0
1751846400000|2025-07-07 00:00:00|5215.6|5206.6|5217.3|5208.3|5217.3|5208.3|5214.5|5205.5|0
1751846700000|2025-07-07 00:05:00|5217.2|5208.2|5216.6|5207.6|5218.3|5209.3|5216.3|5207.3|0
1751847000000|2025-07-07 00:10:00|5216.5|5207.5|5216.4|5207.4|5216.8|5207.8|5215.7|5206.7|0
1751847300000|2025-07-07 00:15:00|5216.3|5207.3|5216.7|5207.7|5217.8|5208.8|5216.3|5207.3|0
1751847600000|2025-07-07 00:20:00|5216.8|5207.8|5216.8|5207.8|5217.7|5208.7|5216.5|5207.5|0
1751847900000|2025-07-07 00:25:00|5216.7|5207.7|5217.2|5208.2|5217.3|5208.3|5216.5|5207.5|0
1751848200000|2025-07-07 00:30:00|5217.1|5208.1|5218.2|5209.2|5218.4|5209.4|5217.1|5208.1|0
1751848500000|2025-07-07 00:35:00|5218.3|5209.3|5217.7|5208.7|5218.3|5209.3|5216.6|5207.6|0
1751848800000|2025-07-07 00:40:00|5217.9|5208.9|5215.5|5206.5|5217.9|5208.9|5215.5|5206.5|0
1751849100000|2025-07-07 00:45:00|5215.6|5206.6|5216.6|5207.6|5216.8|5207.8|5215.2|5206.2|0
1751849400000|2025-07-07 00:50:00|5216.5|5207.5|5216.6|5207.6|5216.7|5207.7|5215.6|5206.6|0
1751849700000|2025-07-07 00:55:00|5216.5|5207.5|5216.8|5207.8|5216.9|5207.9|5215.9|5206.9|0
1751850000000|2025-07-07 01:00:00|5216.6|5207.6|5213.4|5204.4|5217|5208|5213.4|5204.4|0
1751850300000|2025-07-07 01:05:00|5212.9|5203.9|5209.2|5200.2|5213.3|5204.3|5208.4|5199.4|0
1751850600000|2025-07-07 01:10:00|5209.1|5200.1|5193.4|5184.4|5209.2|5200.2|5192.6|5183.6|0
1751850900000|2025-07-07 01:15:00|5193|5184|5175.9|5171.9|5193|5184|5151.9|5147.9|1526
1751851200000|2025-07-07 01:20:00|5176.9|5172.9|5181.4|5177.4|5186.4|5182.4|5176.9|5172.9|968
1751851500000|2025-07-07 01:25:00|5181.9|5177.9|5185.4|5181.4|5187.4|5183.4|5180.9|5176.9|290
1751851800000|2025-07-07 01:30:00|5184.4|5180.4|5173.4|5169.4|5210.4|5206.4|5172.9|5168.9|4660
1751852100000|2025-07-07 01:35:00|5174.4|5170.4|5175.4|5171.4|5196.4|5192.4|5171.4|5167.4|8414
1751852400000|2025-07-07 01:40:00|5175.9|5171.9|5167.9|5163.9|5176.4|5172.4|5161.9|5157.9|7005
1751852700000|2025-07-07 01:45:00|5167.4|5163.4|5169.4|5165.4|5172.4|5168.4|5157.4|5153.4|1794
1751853000000|2025-07-07 01:50:00|5168.4|5164.4|5185.9|5181.9|5188.4|5184.4|5167.9|5163.9|1626
1751853300000|2025-07-07 01:55:00|5185.4|5181.4|5178.4|5174.4|5196.4|5192.4|5177.9|5173.9|1434
1751853600000|2025-07-07 02:00:00|5177.9|5173.9|5188.4|5184.4|5194.4|5190.4|5175.4|5171.4|1128
1751853900000|2025-07-07 02:05:00|5187.9|5183.9|5208.4|5204.4|5210.4|5206.4|5185.4|5181.4|2015
1751854200000|2025-07-07 02:10:00|5208.9|5204.9|5204.4|5200.4|5216.4|5212.4|5201.4|5197.4|1749
1751854500000|2025-07-07 02:15:00|5203.9|5199.9|5215.4|5211.4|5216.4|5212.4|5202.4|5198.4|1773
1751854800000|2025-07-07 02:20:00|5214.9|5210.9|5211.9|5207.9|5217.4|5213.4|5208.4|5204.4|1212
1751855100000|2025-07-07 02:25:00|5210.9|5206.9|5210.3|5206.3|5219.4|5215.4|5203.4|5199.4|848
1751855400000|2025-07-07 02:30:00|5209.3|5205.3|5192.3|5188.3|5211.3|5207.3|5189.3|5185.3|1684
1751855700000|2025-07-07 02:35:00|5191.3|5187.3|5190.3|5186.3|5197.3|5193.3|5185.3|5181.3|942
1751856000000|2025-07-07 02:40:00|5189.8|5185.8|5186.3|5182.3|5191.3|5187.3|5185.3|5181.3|1177
1751856300000|2025-07-07 02:45:00|5186.8|5182.8|5204.3|5200.3|5204.8|5200.8|5186.3|5182.3|612
1751856600000|2025-07-07 02:50:00|5203.8|5199.8|5205.3|5201.3|5207.3|5203.3|5201.3|5197.3|369
1751856900000|2025-07-07 02:55:00|5206.3|5202.3|5205.8|5201.8|5209.3|5205.3|5196.3|5192.3|725
1751857200000|2025-07-07 03:00:00|5206.3|5202.3|5204.3|5200.3|5210.3|5206.3|5199.8|5195.8|705
1751857500000|2025-07-07 03:05:00|5205.3|5201.3|5208.8|5204.8|5209.3|5205.3|5202.3|5198.3|661
1751857800000|2025-07-07 03:10:00|5208.3|5204.3|5210.3|5206.3|5214.3|5210.3|5206.8|5202.8|560
1751858100000|2025-07-07 03:15:00|5211.3|5207.3|5213.3|5209.3|5214.3|5210.3|5206.8|5202.8|559
1751858400000|2025-07-07 03:20:00|5212.3|5208.3|5207.3|5203.3|5219.3|5215.3|5207.3|5203.3|510
1751858700000|2025-07-07 03:25:00|5207.8|5203.8|5208.3|5204.3|5209.3|5205.3|5202.3|5198.3|418
1751859000000|2025-07-07 03:30:00|5208.8|5204.8|5213.3|5209.3|5218.3|5214.3|5208.3|5204.3|389
1751859300000|2025-07-07 03:35:00|5213.8|5209.8|5213.3|5209.3|5214.3|5210.3|5208.3|5204.3|252
1751859600000|2025-07-07 03:40:00|5214.3|5210.3|5211.3|5207.3|5215.3|5211.3|5210.3|5206.3|164
1751859900000|2025-07-07 03:45:00|5212.3|5208.3|5214.8|5210.8|5215.3|5211.3|5210.3|5206.3|248
1751860200000|2025-07-07 03:50:00|5214.3|5210.3|5209.3|5205.3|5215.3|5211.3|5209.3|5205.3|153
1751860500000|2025-07-07 03:55:00|5208.8|5204.8|5209.3|5205.3|5211.3|5207.3|5207.8|5203.8|179
1751860800000|2025-07-07 04:00:00|5211.8|5202.8|5214.3|5205.3|5214.3|5205.3|5211.4|5202.4|1
1751861100000|2025-07-07 04:05:00|5214.4|5205.4|5213.3|5204.3|5214.6|5205.6|5212.2|5203.2|0
1751861400000|2025-07-07 04:10:00|5213.4|5204.4|5211.8|5202.8|5213.5|5204.5|5211.8|5202.8|0
1751861700000|2025-07-07 04:15:00|5211.9|5202.9|5212|5203|5212.3|5203.3|5211.7|5202.7|0
1751862000000|2025-07-07 04:20:00|5211.9|5202.9|5211.4|5202.4|5211.9|5202.9|5211|5202|0
1751862300000|2025-07-07 04:25:00|5211.3|5202.3|5211.4|5202.4|5211.5|5202.5|5211.2|5202.2|0
1751862600000|2025-07-07 04:30:00|5211.3|5202.3|5210.5|5201.5|5211.5|5202.5|5210.4|5201.4|0
1751862900000|2025-07-07 04:35:00|5210.4|5201.4|5209.4|5200.4|5210.4|5201.4|5208.9|5199.9|0
1751863200000|2025-07-07 04:40:00|5209.3|5200.3|5209.2|5200.2|5210|5201|5209|5200|0
1751863500000|2025-07-07 04:45:00|5209|5200|5208.9|5199.9|5209.5|5200.5|5208.9|5199.9|0
1751863800000|2025-07-07 04:50:00|5209|5200|5209.1|5200.1|5209.5|5200.5|5208.9|5199.9|0
1751864100000|2025-07-07 04:55:00|5209|5200|5209.1|5200.1|5209.2|5200.2|5208.7|5199.7|4
1751864400000|2025-07-07 05:00:00|5209|5200|5211.3|5207.3|5214.8|5210.8|5203.3|5199.3|717
1751864700000|2025-07-07 05:05:00|5211.8|5207.8|5211.8|5207.8|5214.3|5210.3|5207.3|5203.3|335
1751865000000|2025-07-07 05:10:00|5212.3|5208.3|5214.8|5210.8|5217.3|5213.3|5209.3|5205.3|454
1751865300000|2025-07-07 05:15:00|5215.3|5211.3|5225.8|5221.8|5226.3|5222.3|5214.3|5210.3|636
1751865600000|2025-07-07 05:20:00|5225.3|5221.3|5225.3|5221.3|5232.3|5228.3|5223.3|5219.3|703
1751865900000|2025-07-07 05:25:00|5225.8|5221.8|5223.3|5219.3|5230.3|5226.3|5222.3|5218.3|560
1751866200000|2025-07-07 05:30:00|5224.3|5220.3|5230.3|5226.3|5232.3|5228.3|5221.3|5217.3|501
1751866500000|2025-07-07 05:35:00|5230.8|5226.8|5224.3|5220.3|5233.3|5229.3|5224.3|5220.3|519
1751866800000|2025-07-07 05:40:00|5224.8|5220.8|5221.3|5217.3|5228.3|5224.3|5220.3|5216.3|416
1751867100000|2025-07-07 05:45:00|5221.8|5217.8|5228.3|5224.3|5230.3|5226.3|5221.3|5217.3|878
1751867400000|2025-07-07 05:50:00|5227.3|5223.3|5227.3|5223.3|5230.3|5226.3|5225.3|5221.3|1365
1751867700000|2025-07-07 05:55:00|5227.8|5223.8|5233.8|5229.8|5234.8|5230.8|5227.3|5223.3|580
1751868000000|2025-07-07 06:00:00|5233.3|5229.3|5236.3|5232.3|5237.3|5233.3|5230.3|5226.3|823
1751868300000|2025-07-07 06:05:00|5235.8|5231.8|5226.3|5222.3|5236.8|5232.8|5224.3|5220.3|593
1751868600000|2025-07-07 06:10:00|5225.8|5221.8|5221.3|5217.3|5225.8|5221.8|5218.3|5214.3|647
1751868900000|2025-07-07 06:15:00|5221.8|5217.8|5218.3|5214.3|5225.3|5221.3|5217.3|5213.3|701
1751869200000|2025-07-07 06:20:00|5218.8|5214.8|5215.8|5211.8|5220.3|5216.3|5215.3|5211.3|612
1751869500000|2025-07-07 06:25:00|5216.3|5212.3|5213.8|5209.8|5217.3|5213.3|5212.3|5208.3|602
1751869800000|2025-07-07 06:30:00|5214.3|5210.3|5205.3|5201.3|5214.3|5210.3|5204.3|5200.3|791
1751870100000|2025-07-07 06:35:00|5204.8|5200.8|5213.3|5209.3|5213.8|5209.8|5203.3|5199.3|749
1751870400000|2025-07-07 06:40:00|5213.8|5209.8|5208.3|5204.3|5214.3|5210.3|5208.3|5204.3|788
1751870700000|2025-07-07 06:45:00|5208.8|5204.8|5209.8|5205.8|5212.3|5208.3|5206.3|5202.3|611
1751871000000|2025-07-07 06:50:00|5209.3|5205.3|5210.3|5206.3|5211.3|5207.3|5208.3|5204.3|441
1751871300000|2025-07-07 06:55:00|5209.8|5205.8|5208.3|5204.3|5210.3|5206.3|5205.3|5201.3|634
1751871600000|2025-07-07 07:00:00|5208.8|5204.8|5207.3|5203.3|5214.3|5210.3|5201.3|5197.3|571
1751871900000|2025-07-07 07:05:00|5206.3|5202.3|5203.8|5199.8|5207.3|5203.3|5203.3|5199.3|227
1751872200000|2025-07-07 07:10:00|5203.3|5199.3|5205.3|5201.3|5208.3|5204.3|5203.3|5199.3|149
1751872500000|2025-07-07 07:15:00|5204.8|5200.8|5195.3|5191.3|5206.3|5202.3|5194.3|5190.3|751
1751872800000|2025-07-07 07:20:00|5196.3|5192.3|5196.8|5192.8|5200.3|5196.3|5194.3|5190.3|653
1751873100000|2025-07-07 07:25:00|5197.3|5193.3|5196.3|5192.3|5198.3|5194.3|5191.3|5187.3|940
1751873400000|2025-07-07 07:30:00|5195.8|5191.8|5205.3|5201.3|5206.3|5202.3|5192.3|5188.3|1050
1751873700000|2025-07-07 07:35:00|5205.8|5201.8|5210.8|5206.8|5213.3|5209.3|5205.8|5201.8|878
1751874000000|2025-07-07 07:40:00|5210.3|5206.3|5216.3|5212.3|5218.3|5214.3|5210.3|5206.3|1285
1751874300000|2025-07-07 07:45:00|5215.8|5211.8|5217.3|5213.3|5221.3|5217.3|5215.3|5211.3|1133
1751874600000|2025-07-07 07:50:00|5218.3|5214.3|5221.3|5217.3|5224.3|5220.3|5218.3|5214.3|1547
1751874900000|2025-07-07 07:55:00|5220.8|5216.8|5220.3|5216.3|5222.3|5218.3|5216.3|5212.3|1715
1751875200000|2025-07-07 08:00:00|5219.3|5215.3|5228.3|5224.3|5228.3|5224.3|5218.3|5214.3|1317
1751875500000|2025-07-07 08:05:00|5227.8|5223.8|5223.3|5219.3|5229.3|5225.3|5222.3|5218.3|1467
1751875800000|2025-07-07 08:10:00|5224.3|5220.3|5223.8|5219.8|5224.8|5220.8|5221.3|5217.3|708
1751876100000|2025-07-07 08:15:00|5223.3|5219.3|5222.3|5218.3|5225.3|5221.3|5222.3|5218.3|627
1751876400000|2025-07-07 08:20:00|5221.3|5217.3|5224.3|5220.3|5226.3|5222.3|5220.3|5216.3|171
1751876700000|2025-07-07 08:25:00|5224.8|5220.8|5224.8|5220.8|5225.3|5221.3|5222.3|5218.3|390
1751877000000|2025-07-07 08:30:00|5225.4|5216.4|5226.4|5217.4|5226.6|5217.6|5225.2|5216.2|4
1751877300000|2025-07-07 08:35:00|5226.5|5217.5|5226.6|5217.6|5227|5218|5225.8|5216.8|0
1751877600000|2025-07-07 08:40:00|5226.7|5217.7|5226.5|5217.5|5227.4|5218.4|5225.8|5216.8|0
1751877900000|2025-07-07 08:45:00|5226.7|5217.7|5225.3|5216.3|5226.9|5217.9|5224.8|5215.8|0
1751878200000|2025-07-07 08:50:00|5225.4|5216.4|5225.9|5216.9|5226.1|5217.1|5224.3|5215.3|0
1751878500000|2025-07-07 08:55:00|5226|5217|5225|5216|5226.2|5217.2|5225|5216|0
1751878800000|2025-07-07 09:00:00|5225.1|5216.1|5224.7|5215.7|5225.4|5216.4|5224.2|5215.2|0
1751879100000|2025-07-07 09:05:00|5224.8|5215.8|5225.8|5216.8|5226.3|5217.3|5224.8|5215.8|0
1751879400000|2025-07-07 09:10:00|5225.9|5216.9|5226.5|5217.5|5226.9|5217.9|5225.5|5216.5|0
1751879700000|2025-07-07 09:15:00|5225.8|5216.8|5225.8|5218.8|5226.8|5218.8|5223.8|5216.8|62
1751880000000|2025-07-07 09:20:00|5226.8|5219.8|5223.8|5215.8|5226.8|5219.8|5222.8|5214.8|35
1751880300000|2025-07-07 09:25:00|5222.8|5216.8|5225.8|5217.8|5225.8|5218.8|5222.8|5215.8|11
1751880600000|2025-07-07 09:30:00|5226.8|5218.8|5226.8|5218.8|5227.8|5220.8|5224.8|5216.8|284
1751880900000|2025-07-07 09:35:00|5225.8|5219.8|5228.8|5221.8|5230.8|5222.8|5225.8|5219.8|19
1751881200000|2025-07-07 09:40:00|5227.8|5220.8|5228.8|5221.8|5229.8|5221.8|5226.8|5219.8|7
1751881500000|2025-07-07 09:45:00|5229.8|5220.8|5226.8|5219.8|5229.8|5221.8|5226.8|5219.8|7
1751881800000|2025-07-07 09:50:00|5227.8|5220.8|5230.8|5223.8|5230.8|5223.8|5227.8|5220.8|17
1751882100000|2025-07-07 09:55:00|5229.8|5222.8|5234.8|5226.8|5237.8|5230.8|5228.8|5221.8|578
1751882400000|2025-07-07 10:00:00|5235.8|5227.8|5233.8|5226.8|5235.8|5228.8|5232.8|5224.8|17
1751882700000|2025-07-07 10:05:00|5232.8|5225.8|5231.8|5223.8|5233.8|5226.8|5231.8|5223.8|8
1751883000000|2025-07-07 10:10:00|5230.8|5224.8|5229.8|5222.8|5231.8|5224.8|5229.8|5222.8|7
1751883300000|2025-07-07 10:15:00|5228.8|5221.8|5227.8|5220.8|5228.8|5222.8|5227.8|5219.8|10
1751883600000|2025-07-07 10:20:00|5228.8|5221.8|5228.8|5221.8|5228.8|5221.8|5227.8|5220.8|2
1751883900000|2025-07-07 10:25:00|5227.8|5220.8|5227.8|5220.8|5228.8|5221.8|5227.8|5220.8|12
1751884200000|2025-07-07 10:30:00|5228.8|5221.8|5227.8|5220.8|5228.8|5221.8|5226.8|5219.8|3
1751884500000|2025-07-07 10:35:00|5228.8|5221.8|5227.8|5220.8|5229.8|5222.8|5226.8|5219.8|34
1751884800000|2025-07-07 10:40:00|5226.8|5219.8|5227.8|5220.8|5227.8|5220.8|5225.8|5218.8|3
1751885100000|2025-07-07 10:45:00|5226.8|5219.8|5226.8|5219.8|5228.8|5220.8|5226.8|5219.8|7
1751885400000|2025-07-07 10:50:00|5227.8|5220.8|5229.8|5222.8|5229.8|5222.8|5227.8|5219.8|10
1751885700000|2025-07-07 10:55:00|5230.8|5223.8|5231.8|5223.8|5231.8|5224.8|5230.8|5223.8|5
1751886000000|2025-07-07 11:00:00|5232.8|5224.8|5233.8|5226.8|5233.8|5226.8|5231.8|5223.8|17
1751886300000|2025-07-07 11:05:00|5234.8|5227.8|5233.8|5225.8|5234.8|5227.8|5231.8|5224.8|4
1751886600000|2025-07-07 11:10:00|5232.8|5226.8|5232.8|5224.8|5233.8|5226.8|5232.8|5224.8|7
1751886900000|2025-07-07 11:15:00|5231.8|5223.8|5234.8|5227.8|5234.8|5227.8|5231.8|5223.8|14
1751887200000|2025-07-07 11:20:00|5235.8|5228.8|5235.8|5227.8|5235.8|5228.8|5234.8|5227.8|5
1751887500000|2025-07-07 11:25:00|5234.8|5228.8|5234.8|5227.8|5235.8|5228.8|5234.8|5227.8|0
1751887800000|2025-07-07 11:30:00|5233.8|5226.8|5232.8|5225.8|5233.8|5226.8|5232.8|5225.8|3
1751888100000|2025-07-07 11:35:00|5231.8|5224.8|5231.8|5224.8|5232.8|5225.8|5231.8|5224.8|4
1751888400000|2025-07-07 11:40:00|5232.8|5223.8|5231.8|5223.8|5232.8|5224.8|5231.8|5223.8|1
1751888700000|2025-07-07 11:45:00|5232.8|5224.8|5234.8|5227.8|5234.8|5227.8|5232.8|5224.8|2
1751889000000|2025-07-07 11:50:00|5235.8|5226.8|5234.8|5227.8|5235.8|5227.8|5234.8|5226.8|3
1751889300000|2025-07-07 11:55:00|5233.8|5226.8|5232.8|5224.8|5233.8|5227.8|5232.8|5224.8|1
1751889600000|2025-07-07 12:00:00|5231.8|5225.8|5231.8|5224.8|5232.8|5225.8|5231.8|5223.8|27
1751889900000|2025-07-07 12:05:00|5232.8|5223.8|5232.8|5225.8|5232.8|5225.8|5231.8|5223.8|2
1751890200000|2025-07-07 12:10:00|5231.8|5224.8|5231.8|5223.8|5231.8|5224.8|5231.8|5223.8|5
1751890500000|2025-07-07 12:15:00|5230.8|5224.8|5232.8|5225.8|5232.8|5225.8|5230.8|5223.8|4
1751890800000|2025-07-07 12:20:00|5231.8|5224.8|5230.8|5223.8|5232.8|5224.8|5229.8|5222.8|0
1751891100000|2025-07-07 12:25:00|5231.8|5224.8|5228.8|5221.8|5231.8|5224.8|5227.8|5220.8|9
1751891400000|2025-07-07 12:30:00|5227.8|5220.8|5228.8|5221.8|5229.8|5222.8|5227.8|5220.8|8
1751891700000|2025-07-07 12:35:00|5227.8|5220.8|5227.8|5219.8|5228.8|5221.8|5226.8|5219.8|9
1751892000000|2025-07-07 12:40:00|5226.8|5220.8|5226.8|5218.8|5226.8|5220.8|5225.8|5218.8|6
1751892300000|2025-07-07 12:45:00|5225.8|5219.8|5225.8|5217.8|5227.8|5220.8|5224.8|5217.8|49
1751892600000|2025-07-07 12:50:00|5226.8|5218.8|5224.8|5217.8|5226.8|5219.8|5224.8|5217.8|4
1751892900000|2025-07-07 12:55:00|5223.8|5216.8|5223.8|5217.8|5224.8|5217.8|5223.8|5215.8|5
1751893200000|2025-07-07 13:00:00|5223.3|5217.3|5223.8|5217.8|5225.3|5219.3|5222.8|5216.8|3
1751893500000|2025-07-07 13:05:00|5223.3|5217.3|5224.3|5218.3|5224.8|5218.8|5222.3|5216.3|13
1751893800000|2025-07-07 13:10:00|5223.8|5217.8|5223.8|5217.8|5224.8|5218.8|5222.8|5216.8|42
1751894100000|2025-07-07 13:15:00|5223.3|5217.3|5224.3|5218.3|5225.3|5219.3|5222.3|5216.3|28
1751894400000|2025-07-07 13:20:00|5223.8|5217.8|5225.8|5219.8|5225.8|5219.8|5223.3|5217.3|18
1751894700000|2025-07-07 13:25:00|5226.3|5220.3|5233.3|5227.3|5234.3|5228.3|5225.3|5219.3|37
1751895000000|2025-07-07 13:30:00|5233.8|5227.8|5268.3|5262.3|5269.3|5263.3|5232.8|5226.8|1053
1751895300000|2025-07-07 13:35:00|5267.8|5261.8|5252.8|5246.8|5269.3|5263.3|5251.3|5245.3|294
1751895600000|2025-07-07 13:40:00|5253.3|5247.3|5253.8|5247.8|5258.3|5252.3|5250.8|5244.8|161
1751895900000|2025-07-07 13:45:00|5254.3|5248.3|5266.8|5260.8|5268.3|5262.3|5251.3|5245.3|266
1751896200000|2025-07-07 13:50:00|5266.3|5260.3|5265.8|5259.8|5269.3|5263.3|5264.3|5258.3|206
1751896500000|2025-07-07 13:55:00|5265.3|5259.3|5259.3|5253.3|5267.3|5261.3|5258.8|5252.8|93
1751896800000|2025-07-07 14:00:00|5259.8|5253.8|5266.3|5260.3|5266.8|5260.8|5259.8|5253.8|153
1751897100000|2025-07-07 14:05:00|5267.3|5261.3|5273.3|5267.3|5276.3|5270.3|5266.3|5260.3|377
1751897400000|2025-07-07 14:10:00|5272.8|5266.8|5273.3|5267.3|5276.3|5270.3|5268.3|5262.3|396
1751897700000|2025-07-07 14:15:00|5272.8|5266.8|5267.3|5261.3|5276.3|5270.3|5265.3|5259.3|257
1751898000000|2025-07-07 14:20:00|5266.3|5260.3|5262.8|5256.8|5267.8|5261.8|5262.3|5256.3|109
1751898300000|2025-07-07 14:25:00|5262.3|5256.3|5259.8|5253.8|5264.3|5258.3|5257.3|5251.3|127
1751898600000|2025-07-07 14:30:00|5259.3|5253.3|5256.8|5250.8|5264.3|5258.3|5256.3|5250.3|54
1751898900000|2025-07-07 14:35:00|5257.3|5251.3|5253.3|5247.3|5258.3|5252.3|5253.3|5247.3|21
1751899200000|2025-07-07 14:40:00|5252.3|5246.3|5253.8|5247.8|5257.3|5251.3|5252.3|5246.3|44
1751899500000|2025-07-07 14:45:00|5253.3|5247.3|5254.3|5248.3|5255.3|5249.3|5250.3|5244.3|52
1751899800000|2025-07-07 14:50:00|5254.8|5248.8|5254.3|5248.3|5256.3|5250.3|5251.3|5245.3|29
1751900100000|2025-07-07 14:55:00|5254.8|5248.8|5256.8|5250.8|5257.8|5251.8|5253.3|5247.3|67
1751900400000|2025-07-07 15:00:00|5256.3|5250.3|5259.3|5253.3|5260.8|5254.8|5255.3|5249.3|52
1751900700000|2025-07-07 15:05:00|5259.8|5253.8|5255.8|5249.8|5259.8|5253.8|5254.3|5248.3|9
1751901000000|2025-07-07 15:10:00|5256.3|5250.3|5256.3|5250.3|5256.3|5250.3|5251.8|5245.8|49
1751901300000|2025-07-07 15:15:00|5255.8|5249.8|5258.3|5252.3|5258.3|5252.3|5255.3|5249.3|20
1751901600000|2025-07-07 15:20:00|5257.3|5251.3|5256.8|5250.8|5258.3|5252.3|5255.3|5249.3|22
1751901900000|2025-07-07 15:25:00|5256.3|5250.3|5260.8|5254.8|5262.3|5256.3|5255.3|5249.3|51
1751902200000|2025-07-07 15:30:00|5260.3|5254.3|5262.8|5256.8|5264.3|5258.3|5260.3|5254.3|24
1751902500000|2025-07-07 15:35:00|5263.3|5257.3|5265.3|5259.3|5265.3|5259.3|5261.3|5255.3|59
1751902800000|2025-07-07 15:40:00|5264.8|5258.8|5260.3|5254.3|5265.3|5259.3|5260.3|5254.3|21
1751903100000|2025-07-07 15:45:00|5259.8|5253.8|5256.3|5250.3|5260.3|5254.3|5255.3|5249.3|33
1751903400000|2025-07-07 15:50:00|5255.8|5249.8|5256.3|5250.3|5256.3|5250.3|5254.3|5248.3|60
1751903700000|2025-07-07 15:55:00|5255.8|5249.8|5258.3|5252.3|5258.3|5252.3|5254.3|5248.3|21
1751904000000|2025-07-07 16:00:00|5258.8|5252.8|5262.3|5256.3|5262.8|5256.8|5258.8|5252.8|13
1751904300000|2025-07-07 16:05:00|5262.8|5256.8|5261.3|5255.3|5264.3|5258.3|5261.3|5255.3|25
1751904600000|2025-07-07 16:10:00|5260.8|5254.8|5256.3|5250.3|5260.8|5254.8|5256.3|5250.3|15
1751904900000|2025-07-07 16:15:00|5256.8|5250.8|5251.3|5245.3|5257.3|5251.3|5249.3|5243.3|100
1751905200000|2025-07-07 16:20:00|5250.8|5244.8|5234.8|5228.8|5252.3|5246.3|5233.8|5227.8|174
1751905500000|2025-07-07 16:25:00|5234.3|5228.3|5238.8|5232.8|5242.3|5236.3|5231.3|5225.3|85
1751905800000|2025-07-07 16:30:00|5238.3|5232.3|5240.3|5234.3|5242.3|5236.3|5237.8|5231.8|51
1751906100000|2025-07-07 16:35:00|5240.8|5234.8|5238.3|5232.3|5242.3|5236.3|5235.3|5229.3|66
1751906400000|2025-07-07 16:40:00|5238.8|5232.8|5239.8|5233.8|5241.3|5235.3|5237.3|5231.3|15
1751906700000|2025-07-07 16:45:00|5240.3|5234.3|5239.3|5233.3|5240.3|5234.3|5236.8|5230.8|20
1751907000000|2025-07-07 16:50:00|5238.8|5232.8|5235.3|5229.3|5241.3|5235.3|5235.3|5229.3|101
1751907300000|2025-07-07 16:55:00|5235.8|5229.8|5234.3|5228.3|5236.3|5230.3|5232.8|5226.8|51
1751907600000|2025-07-07 17:00:00|5234.8|5228.8|5230.3|5224.3|5237.3|5231.3|5228.3|5222.3|85
1751907900000|2025-07-07 17:05:00|5229.8|5223.8|5234.3|5228.3|5236.3|5230.3|5228.3|5222.3|20
1751908200000|2025-07-07 17:10:00|5234.8|5228.8|5240.3|5234.3|5240.3|5234.3|5234.3|5228.3|11
1751908500000|2025-07-07 17:15:00|5240.8|5234.8|5243.3|5237.3|5243.3|5237.3|5239.3|5233.3|15
1751908800000|2025-07-07 17:20:00|5243.8|5237.8|5242.8|5236.8|5245.3|5239.3|5242.3|5236.3|24
1751909100000|2025-07-07 17:25:00|5242.3|5236.3|5240.8|5234.8|5242.8|5236.8|5238.8|5232.8|10
1751909400000|2025-07-07 17:30:00|5240.3|5234.3|5245.8|5239.8|5256.3|5250.3|5240.3|5234.3|167
1751909700000|2025-07-07 17:35:00|5245.3|5239.3|5246.3|5240.3|5246.8|5240.8|5243.8|5237.8|30
1751910000000|2025-07-07 17:40:00|5245.8|5239.8|5243.3|5237.3|5247.3|5241.3|5242.3|5236.3|13
1751910300000|2025-07-07 17:45:00|5243.8|5237.8|5245.3|5239.3|5245.3|5239.3|5242.3|5236.3|6
1751910600000|2025-07-07 17:50:00|5244.8|5238.8|5243.3|5237.3|5245.3|5239.3|5242.3|5236.3|23
1751910900000|2025-07-07 17:55:00|5242.8|5236.8|5243.3|5237.3|5244.3|5238.3|5242.3|5236.3|26
1751911200000|2025-07-07 18:00:00|5243.8|5237.8|5243.3|5237.3|5245.3|5239.3|5243.3|5237.3|23
1751911500000|2025-07-07 18:05:00|5242.8|5236.8|5243.8|5237.8|5245.3|5239.3|5242.3|5236.3|11
1751911800000|2025-07-07 18:10:00|5243.3|5237.3|5239.3|5233.3|5243.8|5237.8|5238.8|5232.8|11
1751912100000|2025-07-07 18:15:00|5238.8|5232.8|5231.3|5225.3|5239.3|5233.3|5229.8|5223.8|60
1751912400000|2025-07-07 18:20:00|5231.8|5225.8|5226.8|5220.8|5231.8|5225.8|5225.3|5219.3|52
1751912700000|2025-07-07 18:25:00|5227.3|5221.3|5224.3|5218.3|5228.3|5222.3|5223.3|5217.3|17
1751913000000|2025-07-07 18:30:00|5224.8|5218.8|5225.8|5219.8|5226.3|5220.3|5223.8|5217.8|19
1751913300000|2025-07-07 18:35:00|5225.3|5219.3|5228.3|5222.3|5228.3|5222.3|5224.3|5218.3|17
1751913600000|2025-07-07 18:40:00|5227.8|5221.8|5229.3|5223.3|5230.3|5224.3|5227.3|5221.3|48
1751913900000|2025-07-07 18:45:00|5229.8|5223.8|5234.3|5228.3|5234.8|5228.8|5229.8|5223.8|14
1751914200000|2025-07-07 18:50:00|5233.8|5227.8|5234.3|5228.3|5235.3|5229.3|5233.3|5227.3|10
1751914500000|2025-07-07 18:55:00|5233.8|5227.8|5238.4|5229.4|5238.8|5232.8|5233.8|5227.8|76
1751914800000|2025-07-07 19:00:00|5238.3|5229.3|5237.2|5228.2|5238.7|5229.7|5237.1|5228.1|0
1751915100000|2025-07-07 19:05:00|5237.1|5228.1|5234.1|5225.1|5237.3|5228.3|5233.8|5224.8|0
1751915400000|2025-07-07 19:10:00|5234|5225|5236.3|5227.3|5236.8|5227.8|5233.9|5224.9|0
1751915700000|2025-07-07 19:15:00|5235.7|5226.7|5235.8|5226.8|5236.1|5227.1|5235.6|5226.6|0
1751916000000|2025-07-07 19:20:00|5235.9|5226.9|5235.4|5226.4|5236.6|5227.6|5235.4|5226.4|0
1751916300000|2025-07-07 19:25:00|5235.5|5226.5|5234|5225|5235.5|5226.5|5234|5225|0
1751916600000|2025-07-07 19:30:00|5233.9|5224.9|5235.7|5226.7|5235.9|5226.9|5233.9|5224.9|0
1751916900000|2025-07-07 19:35:00|5235.8|5226.8|5234.2|5225.2|5236.5|5227.5|5234.1|5225.1|0
1751917200000|2025-07-07 19:40:00|5234.3|5225.3|5234.9|5225.9|5235|5226|5233.3|5224.3|0
1751917500000|2025-07-07 19:45:00|5235|5226|5234.5|5225.5|5235.8|5226.8|5233.9|5224.9|0
1751917800000|2025-07-07 19:50:00|5234.7|5225.7|5237.7|5228.7|5238|5229|5234.7|5225.7|0
1751918100000|2025-07-07 19:55:00|5237.8|5228.8|5238.7|5229.7|5239.6|5230.6|5234.6|5225.6|0
1751918400000|2025-07-07 20:00:00|5238.6|5229.6|5234.1|5225.1|5238.7|5229.7|5233.8|5224.8|0
1751918700000|2025-07-07 20:05:00|5234|5225|5233.3|5224.3|5234.6|5225.6|5232.6|5223.6|0
1751919000000|2025-07-07 20:10:00|5233.4|5224.4|5234.3|5225.3|5234.3|5225.3|5232.6|5223.6|0
1751919300000|2025-07-07 20:15:00|5234.1|5225.1|5234.3|5225.3|5234.5|5225.5|5233.4|5224.4|0
1751919600000|2025-07-07 20:20:00|5234.1|5225.1|5234|5225|5234.6|5225.6|5233.6|5224.6|0
1751919900000|2025-07-07 20:25:00|5233.8|5224.8|5233.1|5224.1|5233.8|5224.8|5233.1|5224.1|0
1751920200000|2025-07-07 20:30:00|5233.3|5224.3|5232.3|5223.3|5233.3|5224.3|5232.3|5223.3|0
1751920500000|2025-07-07 20:35:00|5232.4|5223.4|5230.1|5221.1|5232.9|5223.9|5229.9|5220.9|0
1751920800000|2025-07-07 20:40:00|5230.2|5221.2|5227|5218|5230.2|5221.2|5227|5218|0
1751921100000|2025-07-07 20:45:00|5227.2|5218.2|5227.2|5218.2|5228.4|5219.4|5226.9|5217.9|0
1751921400000|2025-07-07 20:50:00|5227.4|5218.4|5229.7|5220.7|5230.1|5221.1|5227.2|5218.2|0
1751921700000|2025-07-07 20:55:00|5229.9|5220.9|5229.9|5220.9|5230.2|5221.2|5229.4|5220.4|0
1751922000000|2025-07-07 21:00:00|5230|5221|5230.3|5221.3|5231.8|5222.8|5229.9|5220.9|0
1751922300000|2025-07-07 21:05:00|5230.2|5221.2|5230.2|5221.2|5230.2|5221.2|5230|5221|0
1751922600000|2025-07-07 21:10:00|5230.1|5221.1|5229.9|5220.9|5230.1|5221.1|5229.9|5220.9|0
1751922900000|2025-07-07 21:15:00|5229.8|5220.8|5230.1|5221.1|5230.1|5221.1|5229.8|5220.8|0
1751923200000|2025-07-07 21:20:00|5229.9|5220.9|5229.9|5220.9|5230.1|5221.1|5229.6|5220.6|0
1751923500000|2025-07-07 21:25:00|5230.2|5221.2|5229.5|5220.5|5230.2|5221.2|5229.4|5220.4|0
1751923800000|2025-07-07 21:30:00|5229.6|5220.6|5229.5|5220.5|5229.6|5220.6|5229.5|5220.5|0
1751924100000|2025-07-07 21:35:00|5229.6|5220.6|5229.6|5220.6|5229.6|5220.6|5229.4|5220.4|0
1751924400000|2025-07-07 21:40:00|5229.5|5220.5|5229.6|5220.6|5229.6|5220.6|5229.5|5220.5|0
1751924700000|2025-07-07 21:45:00|5229.5|5220.5|5229.5|5220.5|5229.5|5220.5|5229.5|5220.5|0
1751925000000|2025-07-07 21:50:00|5229.2|5220.2|5229.4|5220.4|5229.5|5220.5|5229|5220|0
1751925300000|2025-07-07 21:55:00|5229.6|5220.6|5229.5|5220.5|5229.6|5220.6|5229.5|5220.5|0
1751925600000|2025-07-07 22:00:00|5229.6|5220.6|5229|5220|5232.1|5223.1|5228.8|5219.8|0
1751925900000|2025-07-07 22:05:00|5229.3|5220.3|5230.2|5221.2|5230.7|5221.7|5229.1|5220.1|0
1751926200000|2025-07-07 22:10:00|5230|5221|5229.1|5220.1|5230|5221|5228.6|5219.6|0
1751926500000|2025-07-07 22:15:00|5229.2|5220.2|5226.6|5217.6|5229.2|5220.2|5226.4|5217.4|0
1751926800000|2025-07-07 22:20:00|5226.5|5217.5|5225.1|5216.1|5226.9|5217.9|5224.3|5215.3|0
1751927100000|2025-07-07 22:25:00|5225|5216|5225.6|5216.6|5226.8|5217.8|5224.8|5215.8|0
1751927400000|2025-07-07 22:30:00|5225.7|5216.7|5228|5219|5228.2|5219.2|5225.4|5216.4|0
1751927700000|2025-07-07 22:35:00|5228.1|5219.1|5229.1|5220.1|5229.1|5220.1|5227.5|5218.5|0
1751928000000|2025-07-07 22:40:00|5229|5220|5229.7|5220.7|5230.8|5221.8|5228.8|5219.8|0
1751928300000|2025-07-07 22:45:00|5229.6|5220.6|5230.1|5221.1|5230.5|5221.5|5228|5219|0
1751928600000|2025-07-07 22:50:00|5230|5221|5230.2|5221.2|5230.4|5221.4|5229.3|5220.3|0
1751928900000|2025-07-07 22:55:00|5230.3|5221.3|5229.9|5220.9|5230.3|5221.3|5229.3|5220.3|0
1751929200000|2025-07-07 23:00:00|5230|5221|5230.8|5221.8|5230.8|5221.8|5229.3|5220.3|0
1751929500000|2025-07-07 23:05:00|5230.6|5221.6|5232.1|5223.1|5232.5|5223.5|5230.6|5221.6|0
1751929800000|2025-07-07 23:10:00|5232.2|5223.2|5232|5223|5232.6|5223.6|5231.5|5222.5|0
1751930100000|2025-07-07 23:15:00|5232.1|5223.1|5232.3|5223.3|5232.6|5223.6|5231.5|5222.5|0
1751930400000|2025-07-07 23:20:00|5232.2|5223.2|5232.1|5223.1|5233.7|5224.7|5232.1|5223.1|0
1751930700000|2025-07-07 23:25:00|5232|5223|5232.8|5223.8|5233|5224|5232|5223|0
1751931000000|2025-07-07 23:30:00|5232.7|5223.7|5234.2|5225.2|5234.2|5225.2|5232.6|5223.6|0
1751931300000|2025-07-07 23:35:00|5234.1|5225.1|5232.6|5223.6|5234.3|5225.3|5232.4|5223.4|0
1751931600000|2025-07-07 23:40:00|5232.5|5223.5|5232.6|5223.6|5233.1|5224.1|5232.5|5223.5|0
1751931900000|2025-07-07 23:45:00|5232.9|5223.9|5233.6|5224.6|5233.8|5224.8|5232.9|5223.9|0
1751932200000|2025-07-07 23:50:00|5233.5|5224.5|5234.1|5225.1|5234.2|5225.2|5232.6|5223.6|0
1751932500000|2025-07-07 23:55:00|5234.2|5225.2|5234.1|5225.1|5234.6|5225.6|5233.3|5224.3|0
1751932800000|2025-07-08 00:00:00|5234|5225|5232.2|5223.2|5234.1|5225.1|5232|5223|0
1751933100000|2025-07-08 00:05:00|5232.4|5223.4|5232.3|5223.3|5232.6|5223.6|5230.9|5221.9|0
1751933400000|2025-07-08 00:10:00|5232.4|5223.4|5233.2|5224.2|5233.9|5224.9|5232.1|5223.1|0
1751933700000|2025-07-08 00:15:00|5233.1|5224.1|5233.1|5224.1|5234.2|5225.2|5232.9|5223.9|0
1751934000000|2025-07-08 00:20:00|5233|5224|5233.7|5224.7|5233.9|5224.9|5233|5224|0
1751934300000|2025-07-08 00:25:00|5233.6|5224.6|5234.8|5225.8|5234.8|5225.8|5233|5224|0
1751934600000|2025-07-08 00:30:00|5234.7|5225.7|5234.2|5225.2|5234.9|5225.9|5234|5225|0
1751934900000|2025-07-08 00:35:00|5234.3|5225.3|5235.4|5226.4|5235.7|5226.7|5234.2|5225.2|0
1751935200000|2025-07-08 00:40:00|5235.9|5226.9|5237.3|5228.3|5238|5229|5235.6|5226.6|0
1751935500000|2025-07-08 00:45:00|5237.4|5228.4|5237|5228|5237.6|5228.6|5236.4|5227.4|0
1751935800000|2025-07-08 00:50:00|5237.1|5228.1|5239.1|5230.1|5239.1|5230.1|5236.9|5227.9|0
1751936100000|2025-07-08 00:55:00|5239.2|5230.2|5242.9|5233.9|5243.2|5234.2|5237.8|5228.8|0
1751936400000|2025-07-08 01:00:00|5243|5234|5250.1|5241.1|5250.1|5241.1|5241.8|5232.8|0
1751936700000|2025-07-08 01:05:00|5250|5241|5249.5|5240.5|5250.5|5241.5|5249.4|5240.4|0
1751937000000|2025-07-08 01:10:00|5249.7|5240.7|5249.8|5240.8|5249.8|5240.8|5248.5|5239.5|0
1751937300000|2025-07-08 01:15:00|5250.1|5241.1|5246.3|5242.3|5262.3|5258.3|5242.3|5238.3|1131
1751937600000|2025-07-08 01:20:00|5245.8|5241.8|5244.8|5240.8|5253.8|5249.8|5243.8|5239.8|451
1751937900000|2025-07-08 01:25:00|5244.3|5240.3|5242.3|5238.3|5246.3|5242.3|5237.3|5233.3|588
1751938200000|2025-07-08 01:30:00|5239.3|5235.3|5263.3|5259.3|5269.3|5265.3|5236.3|5232.3|4288
1751938500000|2025-07-08 01:35:00|5264.3|5260.3|5264.3|5260.3|5268.8|5264.8|5256.3|5252.3|2617
1751938800000|2025-07-08 01:40:00|5263.3|5259.3|5238.9|5234.9|5268.4|5264.4|5237.4|5233.4|1810
1751939100000|2025-07-08 01:45:00|5239.4|5235.4|5240.9|5236.9|5253.4|5249.4|5235.4|5231.4|2393
1751939400000|2025-07-08 01:50:00|5240.4|5236.4|5261.4|5257.4|5271.9|5267.9|5240.4|5236.4|2228
1751939700000|2025-07-08 01:55:00|5260.9|5256.9|5265.4|5261.4|5274.4|5270.4|5260.9|5256.9|1349
1751940000000|2025-07-08 02:00:00|5264.4|5260.4|5257.9|5253.9|5267.4|5263.4|5251.4|5247.4|1027
1751940300000|2025-07-08 02:05:00|5257.4|5253.4|5251.4|5247.4|5261.4|5257.4|5250.4|5246.4|624
1751940600000|2025-07-08 02:10:00|5251.9|5247.9|5255.4|5251.4|5258.4|5254.4|5250.4|5246.4|609
1751940900000|2025-07-08 02:15:00|5254.9|5250.9|5258.4|5254.4|5259.4|5255.4|5247.4|5243.4|918
1751941200000|2025-07-08 02:20:00|5259.4|5255.4|5269.4|5265.4|5269.4|5265.4|5258.9|5254.9|1063
1751941500000|2025-07-08 02:25:00|5269.9|5265.9|5279.9|5275.9|5284.4|5280.4|5269.4|5265.4|2589
1751941800000|2025-07-08 02:30:00|5279.4|5275.4|5267.4|5263.4|5287.4|5283.4|5267.4|5263.4|1364
1751942100000|2025-07-08 02:35:00|5269.4|5265.4|5268.4|5264.4|5273.4|5269.4|5266.4|5262.4|929
1751942400000|2025-07-08 02:40:00|5268.9|5264.9|5266.4|5262.4|5269.9|5265.9|5260.4|5256.4|878
1751942700000|2025-07-08 02:45:00|5266.9|5262.9|5272.4|5268.4|5272.4|5268.4|5259.9|5255.9|510
1751943000000|2025-07-08 02:50:00|5273.4|5269.4|5276.9|5272.9|5277.4|5273.4|5268.4|5264.4|536
1751943300000|2025-07-08 02:55:00|5277.4|5273.4|5295.4|5291.4|5295.9|5291.9|5275.4|5271.4|1998
1751943600000|2025-07-08 03:00:00|5296.4|5292.4|5296.4|5292.4|5300.4|5296.4|5294.4|5290.4|2191
1751943900000|2025-07-08 03:05:00|5296.9|5292.9|5310.4|5306.4|5312.4|5308.4|5296.4|5292.4|2343
1751944200000|2025-07-08 03:10:00|5311.4|5307.4|5313.4|5309.4|5325.4|5321.4|5311.4|5307.4|4127
1751944500000|2025-07-08 03:15:00|5314.4|5310.4|5300.4|5296.4|5315.4|5311.4|5299.4|5295.4|1452
1751944800000|2025-07-08 03:20:00|5300.9|5296.9|5299.4|5295.4|5302.4|5298.4|5294.4|5290.4|810
1751945100000|2025-07-08 03:25:00|5298.9|5294.9|5305.9|5301.9|5308.4|5304.4|5298.4|5294.4|625
1751945400000|2025-07-08 03:30:00|5305.4|5301.4|5301.4|5297.4|5307.4|5303.4|5298.4|5294.4|567
1751945700000|2025-07-08 03:35:00|5301.9|5297.9|5303.4|5299.4|5305.4|5301.4|5298.9|5294.9|426
1751946000000|2025-07-08 03:40:00|5303.9|5299.9|5305.9|5301.9|5306.9|5302.9|5299.4|5295.4|410
1751946300000|2025-07-08 03:45:00|5305.4|5301.4|5301.4|5297.4|5307.4|5303.4|5298.4|5294.4|540
1751946600000|2025-07-08 03:50:00|5300.4|5296.4|5300.4|5296.4|5303.4|5299.4|5297.4|5293.4|464
1751946900000|2025-07-08 03:55:00|5300.9|5296.9|5298.9|5294.9|5301.4|5297.4|5298.4|5294.4|264
1751947200000|2025-07-08 04:00:00|5300.9|5291.9|5301.1|5292.1|5301.2|5292.2|5300.5|5291.5|0
1751947500000|2025-07-08 04:05:00|5301.2|5292.2|5302.4|5293.4|5302.4|5293.4|5301.1|5292.1|0
1751947800000|2025-07-08 04:10:00|5302.2|5293.2|5302.4|5293.4|5302.4|5293.4|5301.9|5292.9|0
1751948100000|2025-07-08 04:15:00|5302.3|5293.3|5301.5|5292.5|5302.3|5293.3|5301.4|5292.4|0
1751948400000|2025-07-08 04:20:00|5301.4|5292.4|5301.7|5292.7|5301.7|5292.7|5300.9|5291.9|0
1751948700000|2025-07-08 04:25:00|5301.6|5292.6|5301.8|5292.8|5302.2|5293.2|5301.4|5292.4|0
1751949000000|2025-07-08 04:30:00|5301.9|5292.9|5301.9|5292.9|5302.3|5293.3|5301.3|5292.3|0
1751949300000|2025-07-08 04:35:00|5302|5293|5302|5293|5303.2|5294.2|5301.7|5292.7|0
1751949600000|2025-07-08 04:40:00|5302.1|5293.1|5301.4|5292.4|5302.1|5293.1|5301.4|5292.4|0
1751949900000|2025-07-08 04:45:00|5301.6|5292.6|5301.8|5292.8|5301.9|5292.9|5301.3|5292.3|0
1751950200000|2025-07-08 04:50:00|5301.6|5292.6|5302|5293|5302|5293|5300.9|5291.9|0
1751950500000|2025-07-08 04:55:00|5301.9|5292.9|5301.1|5292.1|5301.9|5292.9|5300.8|5291.8|6
1751950800000|2025-07-08 05:00:00|5299.9|5295.9|5289.4|5285.4|5299.9|5295.9|5281.4|5277.4|2056
1751951100000|2025-07-08 05:05:00|5288.9|5284.9|5296.4|5292.4|5299.4|5295.4|5285.4|5281.4|700
1751951400000|2025-07-08 05:10:00|5295.4|5291.4|5297.9|5293.9|5300.4|5296.4|5291.4|5287.4|427
1751951700000|2025-07-08 05:15:00|5297.4|5293.4|5299.4|5295.4|5299.4|5295.4|5292.4|5288.4|380
1751952000000|2025-07-08 05:20:00|5298.9|5294.9|5293.4|5289.4|5299.4|5295.4|5291.4|5287.4|271
1751952300000|2025-07-08 05:25:00|5292.4|5288.4|5287.4|5283.4|5294.4|5290.4|5285.9|5281.9|504
1751952600000|2025-07-08 05:30:00|5287.9|5283.9|5289.4|5285.4|5290.4|5286.4|5281.4|5277.4|495
1751952900000|2025-07-08 05:35:00|5288.4|5284.4|5290.4|5286.4|5292.4|5288.4|5286.4|5282.4|337
1751953200000|2025-07-08 05:40:00|5289.4|5285.4|5290.4|5286.4|5292.4|5288.4|5288.4|5284.4|271
1751953500000|2025-07-08 05:45:00|5290.9|5286.9|5291.4|5287.4|5299.4|5295.4|5290.9|5286.9|704
1751953800000|2025-07-08 05:50:00|5291.9|5287.9|5295.4|5291.4|5296.9|5292.9|5291.9|5287.9|268
1751954100000|2025-07-08 05:55:00|5296.4|5292.4|5299.4|5295.4|5302.4|5298.4|5296.4|5292.4|919
1751954400000|2025-07-08 06:00:00|5299.9|5295.9|5281.4|5277.4|5300.4|5296.4|5281.4|5277.4|735
1751954700000|2025-07-08 06:05:00|5279.4|5275.4|5287.4|5283.4|5290.4|5286.4|5279.4|5275.4|713
1751955000000|2025-07-08 06:10:00|5287.9|5283.9|5286.4|5282.4|5288.4|5284.4|5280.9|5276.9|540
1751955300000|2025-07-08 06:15:00|5285.4|5281.4|5293.4|5289.4|5293.4|5289.4|5283.9|5279.9|371
1751955600000|2025-07-08 06:20:00|5294.4|5290.4|5296.4|5292.4|5301.4|5297.4|5293.4|5289.4|721
1751955900000|2025-07-08 06:25:00|5295.9|5291.9|5299.9|5295.9|5301.4|5297.4|5290.4|5286.4|519
1751956200000|2025-07-08 06:30:00|5300.4|5296.4|5295.4|5291.4|5303.4|5299.4|5294.4|5290.4|463
1751956500000|2025-07-08 06:35:00|5295.9|5291.9|5294.4|5290.4|5298.4|5294.4|5290.4|5286.4|429
1751956800000|2025-07-08 06:40:00|5293.4|5289.4|5295.4|5291.4|5296.4|5292.4|5290.9|5286.9|267
1751957100000|2025-07-08 06:45:00|5294.4|5290.4|5299.4|5295.4|5301.4|5297.4|5293.9|5289.9|440
1751957400000|2025-07-08 06:50:00|5298.9|5294.9|5303.4|5299.4|5303.4|5299.4|5297.9|5293.9|530
1751957700000|2025-07-08 06:55:00|5302.9|5298.9|5303.4|5299.4|5303.4|5299.4|5297.4|5293.4|320
1751958000000|2025-07-08 07:00:00|5302.9|5298.9|5309.4|5305.4|5310.4|5306.4|5301.4|5297.4|1624
1751958300000|2025-07-08 07:05:00|5309.9|5305.9|5318.9|5314.9|5325.4|5321.4|5309.4|5305.4|2008
1751958600000|2025-07-08 07:10:00|5318.4|5314.4|5321.9|5317.9|5324.4|5320.4|5317.4|5313.4|1009
1751958900000|2025-07-08 07:15:00|5321.4|5317.4|5319.4|5315.4|5322.4|5318.4|5314.4|5310.4|452
1751959200000|2025-07-08 07:20:00|5318.4|5314.4|5314.4|5310.4|5321.4|5317.4|5312.9|5308.9|460
1751959500000|2025-07-08 07:25:00|5314.9|5310.9|5319.4|5315.4|5320.4|5316.4|5312.9|5308.9|1341
1751959800000|2025-07-08 07:30:00|5318.4|5314.4|5320.9|5316.9|5322.4|5318.4|5314.4|5310.4|1039
1751960100000|2025-07-08 07:35:00|5321.4|5317.4|5321.4|5317.4|5324.4|5320.4|5319.4|5315.4|517
1751960400000|2025-07-08 07:40:00|5322.4|5318.4|5319.4|5315.4|5326.4|5322.4|5317.4|5313.4|1327
1751960700000|2025-07-08 07:45:00|5319.9|5315.9|5324.9|5320.9|5325.4|5321.4|5317.9|5313.9|856
1751961000000|2025-07-08 07:50:00|5325.4|5321.4|5327.4|5323.4|5327.9|5323.9|5323.4|5319.4|814
1751961300000|2025-07-08 07:55:00|5326.4|5322.4|5322.9|5318.9|5326.4|5322.4|5321.9|5317.9|1190
1751961600000|2025-07-08 08:00:00|5323.4|5319.4|5323.4|5319.4|5323.4|5319.4|5319.4|5315.4|1698
1751961900000|2025-07-08 08:05:00|5323.9|5319.9|5325.4|5321.4|5326.9|5322.9|5323.4|5319.4|1741
1751962200000|2025-07-08 08:10:00|5325.9|5321.9|5323.4|5319.4|5325.9|5321.9|5321.9|5317.9|1244
1751962500000|2025-07-08 08:15:00|5323.9|5319.9|5321.4|5317.4|5323.9|5319.9|5319.4|5315.4|1450
1751962800000|2025-07-08 08:20:00|5321.9|5317.9|5321.9|5317.9|5323.4|5319.4|5319.4|5315.4|1206
1751963100000|2025-07-08 08:25:00|5322.4|5318.4|5318.9|5314.9|5323.9|5319.9|5318.9|5314.9|1244
1751963400000|2025-07-08 08:30:00|5323.2|5314.2|5322.5|5313.5|5324|5315|5322.5|5313.5|1
1751963700000|2025-07-08 08:35:00|5322.6|5313.6|5322.3|5313.3|5322.9|5313.9|5321.7|5312.7|0
1751964000000|2025-07-08 08:40:00|5322.4|5313.4|5321.8|5312.8|5322.7|5313.7|5321.8|5312.8|0
1751964300000|2025-07-08 08:45:00|5321.7|5312.7|5323|5314|5323.3|5314.3|5320.8|5311.8|0
1751964600000|2025-07-08 08:50:00|5322.9|5313.9|5323.1|5314.1|5323.3|5314.3|5322.6|5313.6|0
1751964900000|2025-07-08 08:55:00|5323.2|5314.2|5323.3|5314.3|5323.8|5314.8|5322.8|5313.8|0
1751965200000|2025-07-08 09:00:00|5323|5314|5321.5|5312.5|5323.2|5314.2|5320.9|5311.9|0
1751965500000|2025-07-08 09:05:00|5321.8|5312.8|5322.9|5313.9|5323.1|5314.1|5321.8|5312.8|0
1751965800000|2025-07-08 09:10:00|5322.7|5313.7|5323.7|5314.7|5324.9|5315.9|5322.6|5313.6|0
1751966100000|2025-07-08 09:15:00|5321.9|5312.9|5314.9|5307.9|5321.9|5313.9|5312.9|5305.9|238
1751966400000|2025-07-08 09:20:00|5313.9|5306.9|5316.9|5309.9|5317.9|5309.9|5313.9|5306.9|142
1751966700000|2025-07-08 09:25:00|5317.9|5310.9|5320.9|5313.9|5320.9|5313.9|5317.9|5310.9|23
1751967000000|2025-07-08 09:30:00|5321.9|5312.9|5315.9|5308.9|5321.9|5312.9|5312.9|5305.9|41
1751967300000|2025-07-08 09:35:00|5314.9|5307.9|5314.9|5307.9|5316.9|5308.9|5313.9|5306.9|49
1751967600000|2025-07-08 09:40:00|5313.9|5306.9|5311.9|5304.9|5314.9|5307.9|5311.9|5304.9|24
1751967900000|2025-07-08 09:45:00|5312.9|5303.9|5313.9|5306.9|5314.9|5307.9|5311.9|5303.9|49
1751968200000|2025-07-08 09:50:00|5314.9|5307.9|5313.9|5306.9|5315.9|5308.9|5311.9|5304.9|31
1751968500000|2025-07-08 09:55:00|5314.9|5307.9|5313.9|5305.9|5314.9|5307.9|5312.9|5304.9|23
1751968800000|2025-07-08 10:00:00|5312.9|5306.9|5313.9|5306.9|5313.9|5306.9|5310.9|5302.9|22
1751969100000|2025-07-08 10:05:00|5314.9|5307.9|5314.9|5306.9|5317.9|5310.9|5313.9|5306.9|9
1751969400000|2025-07-08 10:10:00|5313.9|5307.9|5315.9|5308.9|5317.9|5309.9|5313.9|5307.9|9
1751969700000|2025-07-08 10:15:00|5314.9|5307.9|5314.9|5307.9|5316.9|5308.9|5313.9|5306.9|16
1751970000000|2025-07-08 10:20:00|5315.9|5306.9|5314.9|5307.9|5316.9|5309.9|5313.9|5306.9|11
1751970300000|2025-07-08 10:25:00|5313.9|5306.9|5313.9|5305.9|5315.9|5307.9|5313.9|5305.9|8
1751970600000|2025-07-08 10:30:00|5312.9|5306.9|5314.9|5307.9|5316.9|5308.9|5312.9|5305.9|10
1751970900000|2025-07-08 10:35:00|5315.9|5306.9|5315.9|5307.9|5315.9|5307.9|5313.9|5306.9|3
1751971200000|2025-07-08 10:40:00|5316.9|5309.9|5315.9|5308.9|5317.9|5309.9|5314.9|5307.9|33
1751971500000|2025-07-08 10:45:00|5316.9|5309.9|5317.9|5309.9|5317.9|5309.9|5315.9|5309.9|9
1751971800000|2025-07-08 10:50:00|5318.9|5310.9|5319.9|5312.9|5319.9|5312.9|5317.9|5310.9|5
1751972100000|2025-07-08 10:55:00|5318.9|5311.9|5318.9|5311.9|5319.9|5312.9|5318.9|5311.9|8
1751972400000|2025-07-08 11:00:00|5317.9|5310.9|5317.9|5310.9|5318.9|5310.9|5316.9|5309.9|5
1751972700000|2025-07-08 11:05:00|5318.9|5311.9|5317.9|5309.9|5318.9|5311.9|5316.9|5309.9|7
1751973000000|2025-07-08 11:10:00|5318.9|5310.9|5319.9|5312.9|5319.9|5312.9|5318.9|5309.9|5
1751973300000|2025-07-08 11:15:00|5320.9||5319.9||5320.9||5319.9||0
1751973600000|2025-07-08 11:20:00|5320.9|5313.9|5320.9|5313.9|5321.9|5313.9|5320.9|5313.9|5
1751973900000|2025-07-08 11:25:00|5319.9|5312.9|5319.9|5311.9|5319.9|5312.9|5318.9|5311.9|8
1751974200000|2025-07-08 11:30:00|5318.9|5310.9|5318.9|5310.9|5319.9|5311.9|5317.9|5310.9|2
1751974500000|2025-07-08 11:35:00|5317.9|5311.9|5317.9|5310.9|5318.9|5311.9|5317.9|5310.9|5
1751974800000|2025-07-08 11:40:00|5318.9|5311.9|5317.9|5310.9|5319.9|5312.9|5317.9|5310.9|11
1751975100000|2025-07-08 11:45:00|5316.9|5309.9|5317.9|5310.9|5317.9|5310.9|5316.9|5309.9|15
1751975400000|2025-07-08 11:50:00|5318.9|5311.9|5315.9|5308.9|5318.9|5311.9|5315.9|5308.9|7
1751975700000|2025-07-08 11:55:00|5316.9|5307.9|5318.9|5310.9|5318.9|5311.9|5316.9|5307.9|6
1751976000000|2025-07-08 12:00:00|5317.9|5309.9|5317.9|5309.9|5317.9|5310.9|5315.9|5308.9|7
1751976300000|2025-07-08 12:05:00|5316.9|5308.9|5315.9|5308.9|5318.9|5311.9|5315.9|5308.9|3
1751976600000|2025-07-08 12:10:00|5314.9|5307.9|5314.9|5307.9|5316.9|5309.9|5313.9|5306.9|25
1751976900000|2025-07-08 12:15:00|5315.9|5306.9|5312.9|5305.9|5315.9|5307.9|5312.9|5305.9|4
1751977200000|2025-07-08 12:20:00|5313.9|5306.9|5313.9|5306.9|5314.9|5307.9|5312.9|5305.9|8
1751977500000|2025-07-08 12:25:00|5314.9|5305.9|5314.9|5307.9|5315.9|5307.9|5313.9|5305.9|3
1751977800000|2025-07-08 12:30:00|5315.9|5306.9|5314.9|5307.9|5315.9|5308.9|5313.9|5306.9|3
1751978100000|2025-07-08 12:35:00|5315.9|5306.9|5314.9|5306.9|5315.9|5308.9|5313.9|5306.9|8
1751978400000|2025-07-08 12:40:00|5313.9|5305.9|5309.9|5302.9|5314.9|5305.9|5308.9|5301.9|56
1751978700000|2025-07-08 12:45:00|5310.9|5301.9|5312.9|5305.9|5312.9|5305.9|5310.9|5301.9|12
1751979000000|2025-07-08 12:50:00|5313.9|5306.9|5314.9|5307.9|5314.9|5307.9|5312.9|5305.9|11
1751979300000|2025-07-08 12:55:00|5315.9|5308.9|5313.4|5307.4|5315.9|5308.9|5313.4|5306.9|31
1751979600000|2025-07-08 13:00:00|5312.9|5306.9|5314.4|5308.4|5314.9|5308.9|5312.4|5306.4|40
1751979900000|2025-07-08 13:05:00|5314.9|5308.9|5314.4|5308.4|5315.4|5309.4|5312.4|5306.4|46
1751980200000|2025-07-08 13:10:00|5313.4|5307.4|5312.4|5306.4|5313.4|5307.4|5311.4|5305.4|67
1751980500000|2025-07-08 13:15:00|5312.9|5306.9|5313.4|5307.4|5314.9|5308.9|5312.4|5306.4|76
1751980800000|2025-07-08 13:20:00|5313.9|5307.9|5314.4|5308.4|5314.4|5308.4|5313.4|5307.4|39
1751981100000|2025-07-08 13:25:00|5313.9|5307.9|5314.9|5308.9|5315.9|5309.9|5311.4|5305.4|41
1751981400000|2025-07-08 13:30:00|5315.4|5309.4|5295.4|5289.4|5318.9|5312.9|5292.4|5286.4|637
1751981700000|2025-07-08 13:35:00|5296.4|5290.4|5296.4|5290.4|5300.4|5294.4|5292.4|5286.4|452
1751982000000|2025-07-08 13:40:00|5296.9|5290.9|5303.4|5297.4|5305.9|5299.9|5296.4|5290.4|95
1751982300000|2025-07-08 13:45:00|5303.9|5297.9|5313.4|5307.4|5315.4|5309.4|5303.4|5297.4|267
1751982600000|2025-07-08 13:50:00|5313.9|5307.9|5314.4|5308.4|5315.9|5309.9|5309.4|5303.4|65
1751982900000|2025-07-08 13:55:00|5313.9|5307.9|5310.4|5304.4|5314.4|5308.4|5309.4|5303.4|41
1751983200000|2025-07-08 14:00:00|5309.9|5303.9|5308.4|5302.4|5314.4|5308.4|5306.4|5300.4|95
1751983500000|2025-07-08 14:05:00|5308.9|5302.9|5307.4|5301.4|5310.4|5304.4|5299.9|5293.9|81
1751983800000|2025-07-08 14:10:00|5308.4|5302.4|5304.9|5298.9|5308.4|5302.4|5304.9|5298.9|35
1751984100000|2025-07-08 14:15:00|5304.4|5298.4|5311.4|5305.4|5312.9|5306.9|5302.4|5296.4|58
1751984400000|2025-07-08 14:20:00|5311.9|5305.9|5309.4|5303.4|5313.4|5307.4|5307.4|5301.4|52
1751984700000|2025-07-08 14:25:00|5308.9|5302.9|5316.4|5310.4|5316.4|5310.4|5308.4|5302.4|114
1751985000000|2025-07-08 14:30:00|5317.4|5311.4|5316.4|5310.4|5319.4|5313.4|5316.4|5310.4|95
1751985300000|2025-07-08 14:35:00|5315.4|5309.4|5314.4|5308.4|5315.4|5309.4|5309.4|5303.4|72
1751985600000|2025-07-08 14:40:00|5313.9|5307.9|5313.4|5307.4|5314.9|5308.9|5310.9|5304.9|51
1751985900000|2025-07-08 14:45:00|5312.4|5306.4|5316.4|5310.4|5317.4|5311.4|5302.9|5296.9|296
1751986200000|2025-07-08 14:50:00|5316.9|5310.9|5315.4|5309.4|5319.4|5313.4|5314.4|5308.4|89
1751986500000|2025-07-08 14:55:00|5314.4|5308.4|5317.4|5311.4|5317.4|5311.4|5311.4|5305.4|71
1751986800000|2025-07-08 15:00:00|5318.4|5312.4|5314.9|5308.9|5319.4|5313.4|5314.4|5308.4|83
1751987100000|2025-07-08 15:05:00|5315.4|5309.4|5321.4|5315.4|5325.4|5319.4|5314.9|5308.9|116
1751987400000|2025-07-08 15:10:00|5321.9|5315.9|5322.4|5316.4|5323.4|5317.4|5321.4|5315.4|44
1751987700000|2025-07-08 15:15:00|5321.9|5315.9|5322.4|5316.4|5323.4|5317.4|5320.4|5314.4|29
1751988000000|2025-07-08 15:20:00|5321.9|5315.9|5317.4|5311.4|5322.4|5316.4|5316.9|5310.9|44
1751988300000|2025-07-08 15:25:00|5317.9|5311.9|5314.9|5308.9|5317.9|5311.9|5312.9|5306.9|32
1751988600000|2025-07-08 15:30:00|5315.4|5309.4|5316.4|5310.4|5317.9|5311.9|5314.4|5308.4|45
1751988900000|2025-07-08 15:35:00|5316.9|5310.9|5319.4|5313.4|5322.4|5316.4|5316.4|5310.4|75
1751989200000|2025-07-08 15:40:00|5319.9|5313.9|5320.4|5314.4|5321.4|5315.4|5318.4|5312.4|36
1751989500000|2025-07-08 15:45:00|5320.9|5314.9|5322.9|5316.9|5324.4|5318.4|5319.4|5313.4|42
1751989800000|2025-07-08 15:50:00|5322.4|5316.4|5321.4|5315.4|5324.4|5318.4|5321.4|5315.4|22
1751990100000|2025-07-08 15:55:00|5322.4|5316.4|5321.9|5315.9|5322.4|5316.4|5319.4|5313.4|27
1751990400000|2025-07-08 16:00:00|5321.4|5315.4|5322.4|5316.4|5323.4|5317.4|5320.4|5314.4|19
1751990700000|2025-07-08 16:05:00|5322.9|5316.9|5320.4|5314.4|5324.4|5318.4|5320.4|5314.4|24
1751991000000|2025-07-08 16:10:00|5320.9|5314.9|5324.4|5318.4|5324.4|5318.4|5320.9|5314.9|4
1751991300000|2025-07-08 16:15:00|5323.9|5317.9|5324.4|5318.4|5325.4|5319.4|5323.4|5317.4|47
1751991600000|2025-07-08 16:20:00|5324.9|5318.9|5325.4|5319.4|5326.9|5320.9|5324.4|5318.4|13
1751991900000|2025-07-08 16:25:00|5325.9|5319.9|5328.4|5322.4|5330.4|5324.4|5325.9|5319.9|86
1751992200000|2025-07-08 16:30:00|5327.9|5321.9|5322.4|5316.4|5328.4|5322.4|5318.4|5312.4|129
1751992500000|2025-07-08 16:35:00|5321.9|5315.9|5320.4|5314.4|5322.9|5316.9|5317.4|5311.4|31
1751992800000|2025-07-08 16:40:00|5319.9|5313.9|5320.9|5314.9|5321.4|5315.4|5318.4|5312.4|9
1751993100000|2025-07-08 16:45:00|5320.4|5314.4|5322.4|5316.4|5323.4|5317.4|5319.4|5313.4|13
1751993400000|2025-07-08 16:50:00|5322.9|5316.9|5322.4|5316.4|5324.4|5318.4|5321.4|5315.4|13
1751993700000|2025-07-08 16:55:00|5321.9|5315.9|5328.4|5322.4|5330.4|5324.4|5319.9|5313.9|199
1751994000000|2025-07-08 17:00:00|5327.9|5321.9|5327.9|5321.9|5329.4|5323.4|5325.9|5319.9|108
1751994300000|2025-07-08 17:05:00|5327.4|5321.4|5323.9|5317.9|5327.9|5321.9|5323.9|5317.9|24
1751994600000|2025-07-08 17:10:00|5323.4|5317.4|5324.4|5318.4|5325.4|5319.4|5322.4|5316.4|22
1751994900000|2025-07-08 17:15:00|5323.9|5317.9|5321.4|5315.4|5324.4|5318.4|5319.4|5313.4|21
1751995200000|2025-07-08 17:20:00|5321.9|5315.9|5323.4|5317.4|5323.4|5317.4|5319.9|5313.9|27
1751995500000|2025-07-08 17:25:00|5322.9|5316.9|5324.9|5318.9|5325.4|5319.4|5321.4|5315.4|8
1751995800000|2025-07-08 17:30:00|5325.4|5319.4|5321.4|5315.4|5325.9|5319.9|5321.4|5315.4|16
1751996100000|2025-07-08 17:35:00|5321.9|5315.9|5320.4|5314.4|5322.4|5316.4|5319.4|5313.4|10
1751996400000|2025-07-08 17:40:00|5320.9|5314.9|5321.4|5315.4|5322.4|5316.4|5320.4|5314.4|18
1751996700000|2025-07-08 17:45:00|5321.9|5315.9|5320.4|5314.4|5321.9|5315.9|5318.4|5312.4|4
1751997000000|2025-07-08 17:50:00|5320.9|5314.9|5322.4|5316.4|5322.4|5316.4|5318.4|5312.4|19
1751997300000|2025-07-08 17:55:00|5323.4|5317.4|5321.9|5315.9|5324.4|5318.4|5321.9|5315.9|18
1751997600000|2025-07-08 18:00:00|5321.4|5315.4|5324.4|5318.4|5325.4|5319.4|5321.4|5315.4|28
1751997900000|2025-07-08 18:05:00|5323.9|5317.9|5324.4|5318.4|5325.4|5319.4|5323.4|5317.4|7
1751998200000|2025-07-08 18:10:00|5324.9|5318.9|5327.4|5321.4|5327.4|5321.4|5324.4|5318.4|26
1751998500000|2025-07-08 18:15:00|5326.9|5320.9|5324.9|5318.9|5326.9|5320.9|5324.4|5318.4|16
1751998800000|2025-07-08 18:20:00|5325.4|5319.4|5322.4|5316.4|5325.4|5319.4|5322.4|5316.4|24
1751999100000|2025-07-08 18:25:00|5322.9|5316.9|5323.4|5317.4|5323.4|5317.4|5322.4|5316.4|17
1751999400000|2025-07-08 18:30:00|5322.9|5316.9|5321.9|5315.9|5323.4|5317.4|5321.4|5315.4|18
1751999700000|2025-07-08 18:35:00|5322.4|5316.4|5324.4|5318.4|5324.9|5318.9|5322.4|5316.4|2
1752000000000|2025-07-08 18:40:00|5324.9|5318.9|5319.4|5313.4|5325.4|5319.4|5319.4|5313.4|29
1752000300000|2025-07-08 18:45:00|5319.9|5313.9|5320.4|5314.4|5320.9|5314.9|5318.4|5312.4|23
1752000600000|2025-07-08 18:50:00|5319.9|5313.9|5321.9|5315.9|5321.9|5315.9|5319.4|5313.4|9
1752000900000|2025-07-08 18:55:00|5322.4|5316.4|5318.3|5309.3|5322.4|5316.4|5316.4|5309.3|58
1752001200000|2025-07-08 19:00:00|5318.2|5309.2|5318.2|5309.2|5318.5|5309.5|5318.1|5309.1|0
1752001500000|2025-07-08 19:05:00|5318.3|5309.3|5316.7|5307.7|5319|5310|5316.6|5307.6|0
1752001800000|2025-07-08 19:10:00|5316.6|5307.6|5316.5|5307.5|5316.6|5307.6|5315.1|5306.1|0
1752002100000|2025-07-08 19:15:00|5316.4|5307.4|5317.3|5308.3|5317.3|5308.3|5316.4|5307.4|0
1752002400000|2025-07-08 19:20:00|5317.4|5308.4|5315.1|5306.1|5318.3|5309.3|5315|5306|0
1752002700000|2025-07-08 19:25:00|5315|5306|5315.7|5306.7|5315.8|5306.8|5315|5306|0
1752003000000|2025-07-08 19:30:00|5315.6|5306.6|5315.5|5306.5|5315.7|5306.7|5314.8|5305.8|0
1752003300000|2025-07-08 19:35:00|5315.6|5306.6|5314.6|5305.6|5315.7|5306.7|5314.5|5305.5|0
1752003600000|2025-07-08 19:40:00|5314.5|5305.5|5313.8|5304.8|5314.5|5305.5|5313.6|5304.6|0
1752003900000|2025-07-08 19:45:00|5313.7|5304.7|5316.5|5307.5|5316.6|5307.6|5313.7|5304.7|0
1752004200000|2025-07-08 19:50:00|5316.8|5307.8|5311.5|5302.5|5317.2|5308.2|5311.2|5302.2|0
1752004500000|2025-07-08 19:55:00|5311.7|5302.7|5315.4|5306.4|5317.1|5308.1|5311.5|5302.5|0
1752004800000|2025-07-08 20:00:00|5315.2|5306.2|5316.4|5307.4|5317.4|5308.4|5314.2|5305.2|0
1752005100000|2025-07-08 20:05:00|5316.5|5307.5|5316.9|5307.9|5317.6|5308.6|5316|5307|0
1752005400000|2025-07-08 20:10:00|5317|5308|5316.2|5307.2|5317.1|5308.1|5315.7|5306.7|0
1752005700000|2025-07-08 20:15:00|5316.1|5307.1|5316|5307|5316.4|5307.4|5315.7|5306.7|0
1752006000000|2025-07-08 20:20:00|5316.2|5307.2|5316.5|5307.5|5316.7|5307.7|5316|5307|0
1752006300000|2025-07-08 20:25:00|5316.7|5307.7|5316.7|5307.7|5317.1|5308.1|5316.5|5307.5|0
1752006600000|2025-07-08 20:30:00|5316.6|5307.6|5315.9|5306.9|5316.7|5307.7|5315.7|5306.7|0
1752006900000|2025-07-08 20:35:00|5316|5307|5316|5307|5316.2|5307.2|5315.9|5306.9|0
1752007200000|2025-07-08 20:40:00|5315.9|5306.9|5316.7|5307.7|5317.1|5308.1|5315.9|5306.9|0
1752007500000|2025-07-08 20:45:00|5316.6|5307.6|5316.2|5307.2|5316.6|5307.6|5315.9|5306.9|0
1752007800000|2025-07-08 20:50:00|5316.1|5307.1|5316.2|5307.2|5316.2|5307.2|5315.7|5306.7|0
1752008100000|2025-07-08 20:55:00|5316.1|5307.1|5316.1|5307.1|5316.1|5307.1|5315.7|5306.7|0
1752008400000|2025-07-08 21:00:00|5316|5307|5316|5307|5316.4|5307.4|5316|5307|0
1752008700000|2025-07-08 21:05:00|5315.9|5306.9|5316|5307|5316|5307|5315.8|5306.8|0
1752009000000|2025-07-08 21:10:00|5315.9|5306.9|5316.1|5307.1|5316.1|5307.1|5315.8|5306.8|0
1752009600000|2025-07-08 21:20:00|5316|5307|5316.1|5307.1|5316.1|5307.1|5315.9|5306.9|0
1752009900000|2025-07-08 21:25:00|5316|5307|5315.9|5306.9|5316|5307|5315.5|5306.5|0
1752010200000|2025-07-08 21:30:00|5316|5307|5316|5307|5316|5307|5316|5307|0
1752010500000|2025-07-08 21:35:00|5316.1|5307.1|5316.2|5307.2|5316.2|5307.2|5316.1|5307.1|0
1752010800000|2025-07-08 21:40:00|5316.1|5307.1|5315.6|5306.6|5316.1|5307.1|5315.6|5306.6|0
1752011100000|2025-07-08 21:45:00|5315.9|5306.9|5315.9|5306.9|5315.9|5306.9|5315.9|5306.9|0
1752011400000|2025-07-08 21:50:00|5316|5307|5316|5307|5316.2|5307.2|5316|5307|0
1752011700000|2025-07-08 21:55:00|5315.9|5306.9|5316|5307|5316.1|5307.1|5315.9|5306.9|0
1752012000000|2025-07-08 22:00:00|5316.4|5307.4|5318.4|5309.4|5318.7|5309.7|5316.1|5307.1|0
1752012300000|2025-07-08 22:05:00|5318.5|5309.5|5317.8|5308.8|5318.6|5309.6|5317.7|5308.7|0
1752012600000|2025-07-08 22:10:00|5317.9|5308.9|5316.6|5307.6|5318|5309|5316.3|5307.3|0
1752012900000|2025-07-08 22:15:00|5316.5|5307.5|5316.9|5307.9|5317.2|5308.2|5316.5|5307.5|0
1752013200000|2025-07-08 22:20:00|5317|5308|5316.5|5307.5|5317|5308|5316.5|5307.5|0
1752013500000|2025-07-08 22:25:00|5316.4|5307.4|5316.5|5307.5|5317|5308|5316.1|5307.1|0
1752013800000|2025-07-08 22:30:00|5316.6|5307.6|5316.5|5307.5|5316.6|5307.6|5315.3|5306.3|0
1752014100000|2025-07-08 22:35:00|5316.3|5307.3|5316.2|5307.2|5316.3|5307.3|5315.4|5306.4|0
1752014400000|2025-07-08 22:40:00|5316.3|5307.3|5316.1|5307.1|5316.5|5307.5|5315.9|5306.9|0
1752014700000|2025-07-08 22:45:00|5316|5307|5316.5|5307.5|5316.6|5307.6|5315.8|5306.8|0
1752015000000|2025-07-08 22:50:00|5316.6|5307.6|5316.5|5307.5|5317|5308|5316.3|5307.3|0
1752015300000|2025-07-08 22:55:00|5316.6|5307.6|5317|5308|5317|5308|5316.6|5307.6|0
1752015600000|2025-07-08 23:00:00|5316.9|5307.9|5317|5308|5317.5|5308.5|5316.9|5307.9|0
1752015900000|2025-07-08 23:05:00|5317.1|5308.1|5318.4|5309.4|5318.5|5309.5|5317.1|5308.1|0
1752016200000|2025-07-08 23:10:00|5318.3|5309.3|5318|5309|5318.4|5309.4|5317.9|5308.9|0
1752016500000|2025-07-08 23:15:00|5318.2|5309.2|5318.5|5309.5|5319|5310|5318|5309|0
1752016800000|2025-07-08 23:20:00|5318.4|5309.4|5316.1|5307.1|5318.5|5309.5|5315|5306|0
1752017100000|2025-07-08 23:25:00|5316.2|5307.2|5316.1|5307.1|5316.8|5307.8|5315.9|5306.9|0
1752017400000|2025-07-08 23:30:00|5316.2|5307.2|5315.3|5306.3|5316.3|5307.3|5315.1|5306.1|0
1752017700000|2025-07-08 23:35:00|5315.2|5306.2|5315.6|5306.6|5315.6|5306.6|5314.8|5305.8|0
1752018000000|2025-07-08 23:40:00|5315.5|5306.5|5316.2|5307.2|5316.5|5307.5|5315.1|5306.1|0
1752018300000|2025-07-08 23:45:00|5316.1|5307.1|5315.6|5306.6|5316.5|5307.5|5315.4|5306.4|0
1752018600000|2025-07-08 23:50:00|5315.9|5306.9|5315.3|5306.3|5315.9|5306.9|5315|5306|0
1752018900000|2025-07-08 23:55:00|5315.4|5306.4|5314.9|5305.9|5315.6|5306.6|5314.1|5305.1|0
1752019200000|2025-07-09 00:00:00|5314.4|5305.4|5312.7|5303.7|5314.6|5305.6|5312.5|5303.5|0
1752019500000|2025-07-09 00:05:00|5312.5|5303.5|5313|5304|5313.4|5304.4|5311.8|5302.8|0
1752019800000|2025-07-09 00:10:00|5312.9|5303.9|5310.1|5301.1|5312.9|5303.9|5309.8|5300.8|0
1752020100000|2025-07-09 00:15:00|5310.2|5301.2|5311.2|5302.2|5311.4|5302.4|5310.1|5301.1|0
1752020400000|2025-07-09 00:20:00|5311|5302|5310.8|5301.8|5311.8|5302.8|5310.6|5301.6|0
1752020700000|2025-07-09 00:25:00|5310.7|5301.7|5310.2|5301.2|5310.8|5301.8|5310.2|5301.2|0
1752021000000|2025-07-09 00:30:00|5310.3|5301.3|5309.4|5300.4|5310.6|5301.6|5309.4|5300.4|0
1752021300000|2025-07-09 00:35:00|5309.3|5300.3|5310.6|5301.6|5311|5302|5309.1|5300.1|0
1752021600000|2025-07-09 00:40:00|5310.7|5301.7|5311.4|5302.4|5311.6|5302.6|5310.6|5301.6|0
1752021900000|2025-07-09 00:45:00|5311.5|5302.5|5306.5|5297.5|5311.8|5302.8|5306.4|5297.4|0
1752022200000|2025-07-09 00:50:00|5306.6|5297.6|5308.8|5299.8|5309|5300|5306.6|5297.6|0
1752022500000|2025-07-09 00:55:00|5308.7|5299.7|5308.1|5299.1|5308.8|5299.8|5307|5298|0
1752022800000|2025-07-09 01:00:00|5308|5299|5309.5|5300.5|5309.5|5300.5|5307.7|5298.7|0
1752023100000|2025-07-09 01:05:00|5309.4|5300.4|5316.1|5307.1|5319.9|5310.9|5309.2|5300.2|0
1752023400000|2025-07-09 01:10:00|5316.2|5307.2|5316|5307|5316.7|5307.7|5315.6|5306.6|0
1752023700000|2025-07-09 01:15:00|5315.9|5306.9|5300.6|5296.6|5315.9|5310.6|5296.1|5292.1|1334
1752024000000|2025-07-09 01:20:00|5300.1|5296.1|5292.1|5288.1|5300.6|5296.6|5288.6|5284.6|1010
1752024300000|2025-07-09 01:25:00|5292.6|5288.6|5285.1|5281.1|5292.6|5288.6|5282.6|5278.6|850
1752024600000|2025-07-09 01:30:00|5286.1|5282.1|5288.6|5284.6|5294.6|5290.6|5277.1|5273.1|5086
1752024900000|2025-07-09 01:35:00|5289.6|5285.6|5272.6|5268.6|5294.6|5290.6|5271.6|5267.6|3486
1752025200000|2025-07-09 01:40:00|5273.1|5269.1|5256.6|5252.6|5275.6|5271.6|5255.6|5251.6|4645
1752025500000|2025-07-09 01:45:00|5255.6|5251.6|5256.6|5252.6|5257.6|5253.6|5243.6|5239.6|4468
1752025800000|2025-07-09 01:50:00|5257.1|5253.1|5264.6|5260.6|5266.6|5262.6|5255.6|5251.6|912
1752026100000|2025-07-09 01:55:00|5264.1|5260.1|5271.6|5267.6|5272.6|5268.6|5262.6|5258.6|1172
1752026400000|2025-07-09 02:00:00|5271.1|5267.1|5269.6|5265.6|5273.6|5269.6|5263.6|5259.6|775
1752026700000|2025-07-09 02:05:00|5270.1|5266.1|5258.6|5254.6|5272.1|5268.1|5255.6|5251.6|853
1752027000000|2025-07-09 02:10:00|5259.1|5255.1|5262.6|5258.6|5263.6|5259.6|5256.1|5252.1|675
1752027300000|2025-07-09 02:15:00|5262.1|5258.1|5260.6|5256.6|5266.6|5262.6|5256.6|5252.6|664
1752027600000|2025-07-09 02:20:00|5259.6|5255.6|5270.6|5266.6|5271.6|5267.6|5257.6|5253.6|648
1752027900000|2025-07-09 02:25:00|5270.1|5266.1|5274.6|5270.6|5277.6|5273.6|5268.1|5264.1|1147
1752028200000|2025-07-09 02:30:00|5275.1|5271.1|5277.6|5273.6|5284.6|5280.6|5270.6|5266.6|963
1752028500000|2025-07-09 02:35:00|5277.1|5273.1|5277.6|5273.6|5279.6|5275.6|5271.6|5267.6|490
1752028800000|2025-07-09 02:40:00|5278.1|5274.1|5282.6|5278.6|5282.6|5278.6|5273.6|5269.6|699
1752029100000|2025-07-09 02:45:00|5283.6|5279.6|5271.6|5267.6|5283.6|5279.6|5268.6|5264.6|714
1752029400000|2025-07-09 02:50:00|5272.6|5268.6|5272.1|5268.1|5274.6|5270.6|5269.1|5265.1|544
1752029700000|2025-07-09 02:55:00|5272.6|5268.6|5257.6|5253.6|5272.6|5268.6|5257.6|5253.6|798
1752030000000|2025-07-09 03:00:00|5257.1|5253.1|5252.6|5248.6|5257.6|5253.6|5246.6|5242.6|2435
1752030300000|2025-07-09 03:05:00|5251.6|5247.6|5256.6|5252.6|5260.6|5256.6|5248.6|5244.6|1002
1752030600000|2025-07-09 03:10:00|5256.1|5252.1|5257.1|5253.1|5258.6|5254.6|5252.6|5248.6|830
1752030900000|2025-07-09 03:15:00|5257.6|5253.6|5254.6|5250.6|5257.6|5253.6|5251.6|5247.6|427
1752031200000|2025-07-09 03:20:00|5254.1|5250.1|5260.1|5256.1|5260.6|5256.6|5252.6|5248.6|553
1752031500000|2025-07-09 03:25:00|5260.6|5256.6|5264.6|5260.6|5264.6|5260.6|5257.1|5253.1|476
1752031800000|2025-07-09 03:30:00|5264.1|5260.1|5268.6|5264.6|5269.6|5265.6|5261.6|5257.6|261
1752032100000|2025-07-09 03:35:00|5269.1|5265.1|5264.6|5260.6|5269.1|5265.1|5263.6|5259.6|297
1752032400000|2025-07-09 03:40:00|5265.1|5261.1|5257.6|5253.6|5266.6|5262.6|5257.6|5253.6|251
1752032700000|2025-07-09 03:45:00|5257.1|5253.1|5261.6|5257.6|5261.6|5257.6|5256.6|5252.6|223
1752033000000|2025-07-09 03:50:00|5262.6|5258.6|5263.1|5259.1|5264.6|5260.6|5261.6|5257.6|92
1752033300000|2025-07-09 03:55:00|5262.6|5258.6|5264.1|5260.1|5264.6|5260.6|5262.6|5258.6|140
1752033600000|2025-07-09 04:00:00|5267|5258|5266.9|5257.9|5267.5|5258.5|5266.8|5257.8|0
1752033900000|2025-07-09 04:05:00|5267|5258|5266.9|5257.9|5267.2|5258.2|5266.6|5257.6|0
1752034200000|2025-07-09 04:10:00|5267|5258|5267|5258|5267.4|5258.4|5266.7|5257.7|0
1752034500000|2025-07-09 04:15:00|5266.9|5257.9|5267.4|5258.4|5267.5|5258.5|5266.7|5257.7|0
1752034800000|2025-07-09 04:20:00|5267.3|5258.3|5267.2|5258.2|5267.3|5258.3|5266.9|5257.9|0
1752035100000|2025-07-09 04:25:00|5267.3|5258.3|5266.9|5257.9|5267.4|5258.4|5266.5|5257.5|0
1752035400000|2025-07-09 04:30:00|5266.7|5257.7|5267.5|5258.5|5267.8|5258.8|5266.7|5257.7|0
1752035700000|2025-07-09 04:35:00|5267.6|5258.6|5269|5260|5269|5260|5267.6|5258.6|0
1752036000000|2025-07-09 04:40:00|5269.1|5260.1|5269.5|5260.5|5269.9|5260.9|5269.1|5260.1|0
1752036300000|2025-07-09 04:45:00|5269.6|5260.6|5269.1|5260.1|5269.6|5260.6|5269.1|5260.1|0
1752036600000|2025-07-09 04:50:00|5269.2|5260.2|5269.5|5260.5|5269.6|5260.6|5268.7|5259.7|0
1752036900000|2025-07-09 04:55:00|5269.6|5260.6|5269.1|5260.1|5269.6|5260.6|5268.9|5259.9|8
1752037200000|2025-07-09 05:00:00|5266.6|5262.6|5266.6|5262.6|5268.6|5264.6|5258.6|5254.6|1594
1752037500000|2025-07-09 05:05:00|5266.1|5262.1|5264.6|5260.6|5272.6|5268.6|5263.6|5259.6|484
1752037800000|2025-07-09 05:10:00|5263.6|5259.6|5262.1|5258.1|5268.6|5264.6|5262.1|5258.1|270
1752038100000|2025-07-09 05:15:00|5261.6|5257.6|5258.6|5254.6|5265.6|5261.6|5255.1|5251.1|572
1752038400000|2025-07-09 05:20:00|5258.1|5254.1|5263.6|5259.6|5263.6|5259.6|5255.6|5251.6|181
1752038700000|2025-07-09 05:25:00|5263.1|5259.1|5257.1|5253.1|5263.1|5259.1|5250.6|5246.6|465
1752039000000|2025-07-09 05:30:00|5257.6|5253.6|5249.6|5245.6|5258.6|5254.6|5248.6|5244.6|717
1752039300000|2025-07-09 05:35:00|5250.1|5246.1|5242.1|5238.1|5252.6|5248.6|5241.6|5237.6|1259
1752039600000|2025-07-09 05:40:00|5241.6|5237.6|5243.1|5239.1|5245.6|5241.6|5239.6|5235.6|914
1752039900000|2025-07-09 05:45:00|5243.6|5239.6|5248.6|5244.6|5250.6|5246.6|5238.6|5234.6|949
1752040200000|2025-07-09 05:50:00|5249.6|5245.6|5248.1|5244.1|5251.6|5247.6|5246.6|5242.6|416
1752040500000|2025-07-09 05:55:00|5248.6|5244.6|5248.1|5244.1|5248.6|5244.6|5244.6|5240.6|459
1752040800000|2025-07-09 06:00:00|5247.6|5243.6|5239.6|5235.6|5248.6|5244.6|5239.1|5235.1|600
1752041100000|2025-07-09 06:05:00|5238.6|5234.6|5233.6|5229.6|5240.6|5236.6|5230.6|5226.6|1205
1752041400000|2025-07-09 06:10:00|5232.6|5228.6|5230.6|5226.6|5233.1|5229.1|5221.6|5217.6|1529
1752041700000|2025-07-09 06:15:00|5231.1|5227.1|5236.6|5232.6|5238.6|5234.6|5228.6|5224.6|678
1752042000000|2025-07-09 06:20:00|5236.1|5232.1|5232.6|5228.6|5238.6|5234.6|5231.6|5227.6|428
1752042300000|2025-07-09 06:25:00|5232.1|5228.1|5233.6|5229.6|5235.6|5231.6|5230.6|5226.6|339
1752042600000|2025-07-09 06:30:00|5234.1|5230.1|5230.6|5226.6|5234.1|5230.1|5227.6|5223.6|412
1752042900000|2025-07-09 06:35:00|5231.6|5227.6|5223.6|5219.6|5232.6|5228.6|5223.6|5219.6|587
1752043200000|2025-07-09 06:40:00|5223.1|5219.1|5219.6|5215.6|5224.1|5220.1|5216.6|5212.6|1961
1752043500000|2025-07-09 06:45:00|5220.6|5216.6|5228.1|5224.1|5228.1|5224.1|5218.1|5214.1|1044
1752043800000|2025-07-09 06:50:00|5228.6|5224.6|5231.6|5227.6|5234.6|5230.6|5226.6|5222.6|1379
1752044100000|2025-07-09 06:55:00|5232.6|5228.6|5235.6|5231.6|5237.6|5233.6|5230.6|5226.6|936
1752044400000|2025-07-09 07:00:00|5236.6|5232.6|5233.6|5229.6|5239.6|5235.6|5230.6|5226.6|551
1752044700000|2025-07-09 07:05:00|5234.6|5230.6|5224.6|5220.6|5234.6|5230.6|5223.6|5219.6|691
1752045000000|2025-07-09 07:10:00|5224.1|5220.1|5223.6|5219.6|5230.6|5226.6|5223.6|5219.6|331
1752045300000|2025-07-09 07:15:00|5224.6|5220.6|5226.6|5222.6|5227.6|5223.6|5224.1|5220.1|320
1752045600000|2025-07-09 07:20:00|5226.1|5222.1|5225.6|5221.6|5226.1|5222.1|5222.6|5218.6|477
1752045900000|2025-07-09 07:25:00|5224.6|5220.6|5224.6|5220.6|5226.1|5222.1|5222.6|5218.6|328
1752046200000|2025-07-09 07:30:00|5224.1|5220.1|5232.6|5228.6|5232.6|5228.6|5223.6|5219.6|711
1752046500000|2025-07-09 07:35:00|5232.1|5228.1|5226.6|5222.6|5232.6|5228.6|5222.6|5218.6|577
1752046800000|2025-07-09 07:40:00|5226.1|5222.1|5230.6|5226.6|5231.1|5227.1|5226.1|5222.1|358
1752047100000|2025-07-09 07:45:00|5231.1|5227.1|5223.6|5219.6|5232.6|5228.6|5223.6|5219.6|598
1752047400000|2025-07-09 07:50:00|5224.6|5220.6|5224.6|5220.6|5228.6|5224.6|5224.6|5220.6|616
1752047700000|2025-07-09 07:55:00|5225.6|5221.6|5229.6|5225.6|5231.6|5227.6|5224.6|5220.6|1436
1752048000000|2025-07-09 08:00:00|5230.6|5226.6|5231.6|5227.6|5233.1|5229.1|5227.6|5223.6|2357
1752048300000|2025-07-09 08:05:00|5232.6|5228.6|5226.6|5222.6|5233.6|5229.6|5226.6|5222.6|1705
1752048600000|2025-07-09 08:10:00|5227.6|5223.6|5220.6|5216.6|5227.6|5223.6|5219.6|5215.6|2136
1752048900000|2025-07-09 08:15:00|5220.1|5216.1|5226.6|5222.6|5227.6|5223.6|5219.6|5215.6|1689
1752049200000|2025-07-09 08:20:00|5225.6|5221.6|5217.6|5213.6|5226.6|5222.6|5215.6|5211.6|2098
1752049500000|2025-07-09 08:25:00|5217.1|5213.1|5223.6|5219.6|5223.6|5219.6|5216.6|5212.6|1357
1752049800000|2025-07-09 08:30:00|5224.8|5215.8|5225.3|5216.3|5225.7|5216.7|5224.3|5215.3|190
1752050100000|2025-07-09 08:35:00|5225.2|5216.2|5224.9|5215.9|5225.7|5216.7|5224.6|5215.6|0
1752050400000|2025-07-09 08:40:00|5224.8|5215.8|5224.7|5215.7|5225|5216|5224.3|5215.3|0
1752050700000|2025-07-09 08:45:00|5224.8|5215.8|5223.4|5214.4|5224.8|5215.8|5223.2|5214.2|0
1752051000000|2025-07-09 08:50:00|5223.5|5214.5|5223.9|5214.9|5224.3|5215.3|5223.3|5214.3|0
1752051300000|2025-07-09 08:55:00|5224|5215|5223.9|5214.9|5224.1|5215.1|5223.2|5214.2|0
1752051600000|2025-07-09 09:00:00|5224|5215|5224.7|5215.7|5224.8|5215.8|5223.9|5214.9|0
1752051900000|2025-07-09 09:05:00|5224.6|5215.6|5225.2|5216.2|5225.2|5216.2|5224.4|5215.4|0
1752052200000|2025-07-09 09:10:00|5225.4|5216.4|5228.3|5219.3|5228.6|5219.6|5224.9|5215.9|0
1752052500000|2025-07-09 09:15:00|5228.4|5219.4|5233.1|5225.1|5237.1|5230.1|5225.1|5213.1|191
1752052800000|2025-07-09 09:20:00|5234.1|5226.1|5235.1|5228.1|5235.1|5228.1|5232.1|5225.1|71
1752053100000|2025-07-09 09:25:00|5234.1|5227.1|5234.1|5227.1|5237.1|5230.1|5233.1|5226.1|313
1752053400000|2025-07-09 09:30:00|5235.1|5226.1|5238.1|5231.1|5239.1|5231.1|5235.1|5226.1|103
1752053700000|2025-07-09 09:35:00|5237.1|5230.1|5236.1|5229.1|5238.1|5231.1|5235.1|5228.1|62
1752054000000|2025-07-09 09:40:00|5237.1|5230.1|5235.1|5228.1|5238.1|5231.1|5235.1|5227.1|46
1752054300000|2025-07-09 09:45:00|5236.1|5229.1|5237.1|5230.1|5237.1|5230.1|5235.1|5228.1|45
1752054600000|2025-07-09 09:50:00|5238.1|5231.1|5237.1|5230.1|5239.1|5232.1|5237.1|5230.1|14
1752054900000|2025-07-09 09:55:00|5236.1|5229.1|5236.1|5229.1|5236.1|5229.1|5235.1|5228.1|6
1752055200000|2025-07-09 10:00:00|5235.1|5228.1|5235.1|5228.1|5237.1|5230.1|5235.1|5228.1|11
1752055500000|2025-07-09 10:05:00|5236.1|5229.1|5238.1|5231.1|5238.1|5231.1|5236.1|5229.1|15
1752055800000|2025-07-09 10:10:00|5239.1|5232.1|5238.1|5231.1|5240.1|5232.1|5235.1|5228.1|27
1752056100000|2025-07-09 10:15:00|5239.1|5232.1|5240.1|5233.1|5240.1|5233.1|5238.1|5231.1|10
1752056400000|2025-07-09 10:20:00|5241.1|5234.1|5238.1|5231.1|5241.1|5234.1|5238.1|5231.1|15
1752056700000|2025-07-09 10:25:00|5239.1|5232.1|5237.1|5230.1|5239.1|5232.1|5237.1|5230.1|12
1752057000000|2025-07-09 10:30:00|5236.1|5229.1|5238.1|5231.1|5238.1|5231.1|5236.1|5229.1|11
1752057300000|2025-07-09 10:35:00|5239.1|5232.1|5235.1|5228.1|5239.1|5232.1|5235.1|5228.1|8
1752057600000|2025-07-09 10:40:00|5236.1|5229.1|5238.1|5231.1|5238.1|5231.1|5236.1|5228.1|7
1752057900000|2025-07-09 10:45:00|5239.1|5232.1|5236.1|5229.1|5239.1|5232.1|5236.1|5229.1|20
1752058200000|2025-07-09 10:50:00|5237.1|5230.1|5238.1|5231.1|5238.1|5231.1|5237.1|5230.1|9
1752058500000|2025-07-09 10:55:00|5237.1|5230.1|5238.1|5231.1|5239.1|5231.1|5237.1|5230.1|13
1752058800000|2025-07-09 11:00:00|5239.1|5232.1|5239.1|5232.1|5239.1|5232.1|5238.1|5231.1|12
1752059100000|2025-07-09 11:05:00|5238.1|5231.1|5239.1|5232.1|5239.1|5232.1|5238.1|5231.1|33
1752059400000|2025-07-09 11:10:00|5238.1|5231.1|5238.1|5231.1|5239.1|5232.1|5238.1|5231.1|2
1752059700000|2025-07-09 11:15:00|5239.1|5232.1|5240.1|5233.1|5240.1|5233.1|5239.1|5232.1|5
1752060000000|2025-07-09 11:20:00|5239.1|5232.1|5240.1|5233.1|5240.1|5233.1|5238.1|5231.1|15
1752060300000|2025-07-09 11:25:00|5241.1|5234.1|5241.1|5234.1|5242.1|5235.1|5241.1|5234.1|13
1752060600000|2025-07-09 11:30:00|5242.1|5235.1|5241.1|5234.1|5243.1|5235.1|5241.1|5234.1|15
1752060900000|2025-07-09 11:35:00|5240.1|5233.1|5241.1|5234.1|5241.1|5234.1|5240.1|5233.1|29
1752061200000|2025-07-09 11:40:00|5240.1|5233.1|5240.1|5233.1|5240.1|5234.1|5239.1|5232.1|17
1752061500000|2025-07-09 11:45:00|5241.1|5234.1|5241.1|5234.1|5241.1|5234.1|5241.1|5234.1|10
1752061800000|2025-07-09 11:50:00|5242.1|5235.1|5240.1|5233.1|5242.1|5235.1|5240.1|5233.1|18
1752062100000|2025-07-09 11:55:00|5241.1||5240.1||5241.1||5240.1||3
1752062400000|2025-07-09 12:00:00|5241.1|5234.1|5240.1|5233.1|5242.1|5234.1|5240.1|5233.1|16
1752062700000|2025-07-09 12:05:00|5241.1|5234.1|5242.1|5235.1|5242.1|5235.1|5241.1|5233.1|7
1752063000000|2025-07-09 12:10:00|5243.1|5234.1|5242.1|5235.1|5243.1|5235.1|5241.1|5234.1|12
1752063300000|2025-07-09 12:15:00|5243.1|5236.1|5244.1|5237.1|5245.1|5238.1|5242.1|5235.1|34
1752063600000|2025-07-09 12:20:00|5245.1|5238.1|5244.1|5236.1|5245.1|5238.1|5244.1|5236.1|16
1752063900000|2025-07-09 12:25:00|5243.1|5237.1|5242.1|5235.1|5244.1|5237.1|5242.1|5235.1|9
1752064200000|2025-07-09 12:30:00|5243.1|5236.1|5242.1|5235.1|5243.1|5236.1|5242.1|5235.1|15
1752064500000|2025-07-09 12:35:00|5243.1|5236.1|5242.1|5235.1|5243.1|5236.1|5242.1|5235.1|8
1752064800000|2025-07-09 12:40:00|5241.1|5234.1|5240.1|5233.1|5242.1|5235.1|5240.1|5233.1|4
1752065100000|2025-07-09 12:45:00|5241.1|5232.1|5240.1|5233.1|5241.1|5234.1|5240.1|5232.1|37
1752065400000|2025-07-09 12:50:00|5239.1|5232.1|5243.1|5236.1|5244.1|5237.1|5239.1|5231.1|52
1752065700000|2025-07-09 12:55:00|5242.1|5235.1|5242.6|5236.6|5244.1|5237.1|5242.1|5235.1|15
1752066000000|2025-07-09 13:00:00|5242.1|5236.1|5241.6|5235.6|5243.1|5237.1|5240.6|5234.6|30
1752066300000|2025-07-09 13:05:00|5242.1|5236.1|5238.6|5232.6|5242.1|5236.1|5238.6|5232.6|36
1752066600000|2025-07-09 13:10:00|5239.1|5233.1|5241.1|5235.1|5241.6|5235.6|5238.6|5232.6|41
1752066900000|2025-07-09 13:15:00|5240.6|5234.6|5242.6|5236.6|5245.6|5239.6|5239.6|5233.6|52
1752067200000|2025-07-09 13:20:00|5243.1|5237.1|5239.6|5233.6|5243.6|5237.6|5239.6|5233.6|51
1752067500000|2025-07-09 13:25:00|5240.1|5234.1|5240.1|5234.1|5242.6|5236.6|5239.6|5233.6|76
1752067800000|2025-07-09 13:30:00|5240.6|5234.6|5227.1|5221.1|5240.6|5234.6|5214.6|5208.6|1062
1752068100000|2025-07-09 13:35:00|5226.6|5220.6|5221.6|5215.6|5227.1|5221.1|5217.6|5211.6|197
1752068400000|2025-07-09 13:40:00|5221.1|5215.1|5218.6|5212.6|5221.6|5215.6|5212.6|5206.6|238
1752068700000|2025-07-09 13:45:00|5218.1|5212.1|5213.1|5207.1|5219.1|5213.1|5211.1|5205.1|289
1752069000000|2025-07-09 13:50:00|5213.6|5207.6|5217.6|5211.6|5219.1|5213.1|5208.6|5202.6|480
1752069300000|2025-07-09 13:55:00|5218.1|5212.1|5212.6|5206.6|5218.6|5212.6|5210.6|5204.6|139
1752069600000|2025-07-09 14:00:00|5213.1|5207.1|5207.1|5201.1|5214.1|5208.1|5206.6|5200.6|161
1752069900000|2025-07-09 14:05:00|5206.6|5200.6|5211.6|5205.6|5212.6|5206.6|5205.6|5199.6|76
1752070200000|2025-07-09 14:10:00|5211.1|5205.1|5209.6|5203.6|5214.1|5208.1|5206.6|5200.6|133
1752070500000|2025-07-09 14:15:00|5209.1|5203.1|5211.6|5205.6|5217.6|5211.6|5208.6|5202.6|90
1752070800000|2025-07-09 14:20:00|5212.1|5206.1|5218.6|5212.6|5219.6|5213.6|5211.6|5205.6|56
1752071100000|2025-07-09 14:25:00|5218.1|5212.1|5216.6|5210.6|5219.6|5213.6|5215.1|5209.1|73
1752071400000|2025-07-09 14:30:00|5216.1|5210.1|5209.6|5203.6|5216.6|5210.6|5208.6|5202.6|83
1752071700000|2025-07-09 14:35:00|5209.1|5203.1|5208.6|5202.6|5212.1|5206.1|5207.6|5201.6|103
1752072000000|2025-07-09 14:40:00|5208.1|5202.1|5207.6|5201.6|5208.6|5202.6|5206.6|5200.6|41
1752072300000|2025-07-09 14:45:00|5207.1|5201.1|5205.6|5199.6|5207.6|5201.6|5201.6|5195.6|115
1752072600000|2025-07-09 14:50:00|5206.6|5200.6|5203.6|5197.6|5206.6|5200.6|5202.6|5196.6|72
1752072900000|2025-07-09 14:55:00|5204.1|5198.1|5203.1|5197.1|5206.1|5200.1|5201.1|5195.1|101
1752073200000|2025-07-09 15:00:00|5202.6|5196.6|5203.6|5197.6|5204.6|5198.6|5201.6|5195.6|90
1752073500000|2025-07-09 15:05:00|5204.1|5198.1|5204.1|5198.1|5207.1|5201.1|5202.6|5196.6|184
1752073800000|2025-07-09 15:10:00|5203.6|5197.6|5199.6|5193.6|5206.1|5200.1|5198.6|5192.6|94
1752074100000|2025-07-09 15:15:00|5200.1|5194.1|5200.6|5194.6|5201.6|5195.6|5199.6|5193.6|108
1752074400000|2025-07-09 15:20:00|5201.1|5195.1|5201.6|5195.6|5204.6|5198.6|5200.1|5194.1|28
1752074700000|2025-07-09 15:25:00|5201.1|5195.1|5204.6|5198.6|5206.1|5200.1|5199.6|5193.6|44
1752075000000|2025-07-09 15:30:00|5204.1|5198.1|5206.6|5200.6|5207.6|5201.6|5203.6|5197.6|31
1752075300000|2025-07-09 15:35:00|5207.1|5201.1|5204.6|5198.6|5207.6|5201.6|5200.6|5194.6|47
1752075600000|2025-07-09 15:40:00|5205.1|5199.1|5210.6|5204.6|5210.6|5204.6|5204.6|5198.6|83
1752075900000|2025-07-09 15:45:00|5211.6|5205.6|5212.1|5206.1|5213.1|5207.1|5209.6|5203.6|91
1752076200000|2025-07-09 15:50:00|5212.6|5206.6|5211.6|5205.6|5213.6|5207.6|5211.6|5205.6|84
1752076500000|2025-07-09 15:55:00|5211.1|5205.1|5213.6|5207.6|5215.1|5209.1|5210.6|5204.6|37
1752076800000|2025-07-09 16:00:00|5212.6|5206.6|5212.6|5206.6|5215.6|5209.6|5212.6|5206.6|25
1752077100000|2025-07-09 16:05:00|5213.1|5207.1|5215.6|5209.6|5215.6|5209.6|5211.6|5205.6|20
1752077400000|2025-07-09 16:10:00|5214.6|5208.6|5213.1|5207.1|5214.6|5208.6|5211.6|5205.6|16
1752077700000|2025-07-09 16:15:00|5212.6|5206.6|5213.6|5207.6|5214.6|5208.6|5212.6|5206.6|10
1752078000000|2025-07-09 16:20:00|5214.1|5208.1|5213.1|5207.1|5214.1|5208.1|5211.6|5205.6|23
1752078300000|2025-07-09 16:25:00|5212.6|5206.6|5212.1|5206.1|5213.6|5207.6|5211.6|5205.6|28
1752078600000|2025-07-09 16:30:00|5211.6|5205.6|5211.1|5205.1|5213.6|5207.6|5211.1|5205.1|21
1752078900000|2025-07-09 16:35:00|5211.6|5205.6|5211.6|5205.6|5212.6|5206.6|5211.6|5205.6|6
1752079200000|2025-07-09 16:40:00|5212.1|5206.1|5213.6|5207.6|5213.6|5207.6|5211.6|5205.6|25
1752079500000|2025-07-09 16:45:00|5214.1|5208.1|5216.1|5210.1|5216.6|5210.6|5213.6|5207.6|32
1752079800000|2025-07-09 16:50:00|5216.6|5210.6|5216.6|5210.6|5216.6|5210.6|5215.6|5209.6|17
1752080100000|2025-07-09 16:55:00|5216.1|5210.1|5216.6|5210.6|5218.6|5212.6|5215.6|5209.6|30
1752080400000|2025-07-09 17:00:00|5217.1|5211.1|5216.1|5210.1|5217.6|5211.6|5215.6|5209.6|19
1752080700000|2025-07-09 17:05:00|5215.6|5209.6|5216.6|5210.6|5217.6|5211.6|5215.6|5209.6|47
1752081000000|2025-07-09 17:10:00|5215.6|5209.6|5217.6|5211.6|5217.6|5211.6|5215.6|5209.6|7
1752081300000|2025-07-09 17:15:00|5217.1|5211.1|5217.6|5211.6|5218.6|5212.6|5216.1|5210.1|17
1752081600000|2025-07-09 17:20:00|5217.1|5211.1|5217.6|5211.6|5217.6|5211.6|5215.6|5209.6|9
1752081900000|2025-07-09 17:25:00|5217.1|5211.1|5217.6|5211.6|5217.6|5211.6|5215.6|5209.6|11
1752082200000|2025-07-09 17:30:00|5218.1|5212.1|5216.1|5210.1|5218.6|5212.6|5215.6|5209.6|5
1752082500000|2025-07-09 17:35:00|5216.6|5210.6|5215.1|5209.1|5217.6|5211.6|5213.6|5207.6|24
1752082800000|2025-07-09 17:40:00|5214.6|5208.6|5214.6|5208.6|5216.6|5210.6|5213.6|5207.6|8
1752083100000|2025-07-09 17:45:00|5215.6|5209.6|5215.1|5209.1|5215.6|5209.6|5213.6|5207.6|13
1752083400000|2025-07-09 17:50:00|5214.6|5208.6|5216.6|5210.6|5220.1|5214.1|5214.6|5208.6|101
1752083700000|2025-07-09 17:55:00|5216.1|5210.1|5216.1|5210.1|5216.6|5210.6|5214.6|5208.6|26
1752084000000|2025-07-09 18:00:00|5215.6|5209.6|5217.1|5211.1|5217.6|5211.6|5215.1|5209.1|8
1752084300000|2025-07-09 18:05:00|5216.6|5210.6|5217.1|5211.1|5218.1|5212.1|5215.1|5209.1|15
1752084600000|2025-07-09 18:10:00|5216.6|5210.6|5216.6|5210.6|5217.6|5211.6|5215.6|5209.6|10
1752084900000|2025-07-09 18:15:00|5216.1|5210.1|5214.6|5208.6|5216.6|5210.6|5212.6|5206.6|4
1752085200000|2025-07-09 18:20:00|5214.1|5208.1|5216.6|5210.6|5217.6|5211.6|5213.6|5207.6|7
1752085500000|2025-07-09 18:25:00|5216.1|5210.1|5215.6|5209.6|5216.6|5210.6|5214.6|5208.6|12
1752085800000|2025-07-09 18:30:00|5215.1|5209.1|5214.6|5208.6|5215.6|5209.6|5214.1|5208.1|6
1752086100000|2025-07-09 18:35:00|5215.1|5209.1|5215.6|5209.6|5216.6|5210.6|5214.6|5208.6|8
1752086400000|2025-07-09 18:40:00|5215.1|5209.1|5216.6|5210.6|5216.6|5210.6|5214.6|5208.6|13
1752086700000|2025-07-09 18:45:00|5216.1|5210.1|5214.6|5208.6|5216.6|5210.6|5212.6|5206.6|15
1752087000000|2025-07-09 18:50:00|5214.1|5208.1|5217.6|5211.6|5217.6|5211.6|5214.1|5208.1|9
1752087300000|2025-07-09 18:55:00|5217.1|5211.1|5218|5209|5218|5211.6|5215.1|5209|51
1752087600000|2025-07-09 19:00:00|5218.1|5209.1|5219.9|5210.9|5220|5211|5217.3|5208.3|1
1752087900000|2025-07-09 19:05:00|5220|5211|5218.2|5209.2|5220.5|5211.5|5218.2|5209.2|0
1752088200000|2025-07-09 19:10:00|5218.3|5209.3|5219.5|5210.5|5219.6|5210.6|5218.2|5209.2|0
1752088500000|2025-07-09 19:15:00|5219.6|5210.6|5222.5|5213.5|5222.5|5213.5|5219.6|5210.6|0
1752088800000|2025-07-09 19:20:00|5222.6|5213.6|5222.7|5213.7|5224.2|5215.2|5222.5|5213.5|0
1752089100000|2025-07-09 19:25:00|5222.8|5213.8|5222.7|5213.7|5222.9|5213.9|5222.7|5213.7|0
1752089400000|2025-07-09 19:30:00|5222.8|5213.8|5220.2|5211.2|5222.8|5213.8|5220.2|5211.2|0
1752089700000|2025-07-09 19:35:00|5220.3|5211.3|5221.7|5212.7|5221.8|5212.8|5220.1|5211.1|0
1752090000000|2025-07-09 19:40:00|5221.6|5212.6|5221.7|5212.7|5221.7|5212.7|5221|5212|0
1752090300000|2025-07-09 19:45:00|5221.6|5212.6|5223.2|5214.2|5223.2|5214.2|5221.6|5212.6|0
1752090600000|2025-07-09 19:50:00|5223.1|5214.1|5223.8|5214.8|5224.3|5215.3|5221.3|5212.3|0
1752090900000|2025-07-09 19:55:00|5223.7|5214.7|5223.1|5214.1|5225.9|5216.9|5221.6|5212.6|0
1752091200000|2025-07-09 20:00:00|5223.2|5214.2|5222.2|5213.2|5224.5|5215.5|5222.2|5213.2|0
1752091500000|2025-07-09 20:05:00|5222.3|5213.3|5223.3|5214.3|5224.3|5215.3|5222|5213|0
1752091800000|2025-07-09 20:10:00|5223.2|5214.2|5224.7|5215.7|5224.8|5215.8|5223.2|5214.2|0
1752092100000|2025-07-09 20:15:00|5224.5|5215.5|5221.8|5212.8|5224.8|5215.8|5221.3|5212.3|0
1752092400000|2025-07-09 20:20:00|5221.7|5212.7|5220.3|5211.3|5222|5213|5220|5211|0
1752092700000|2025-07-09 20:25:00|5220.2|5211.2|5221.2|5212.2|5221.3|5212.3|5220|5211|0
1752093000000|2025-07-09 20:30:00|5221|5212|5221.8|5212.8|5222|5213|5220.7|5211.7|0
1752093300000|2025-07-09 20:35:00|5221.7|5212.7|5222.2|5213.2|5222.2|5213.2|5221.3|5212.3|0
1752093600000|2025-07-09 20:40:00|5222|5213|5221.8|5212.8|5222.5|5213.5|5221.7|5212.7|0
1752093900000|2025-07-09 20:45:00|5221.7|5212.7|5222.3|5213.3|5222.5|5213.5|5221.5|5212.5|0
1752094200000|2025-07-09 20:50:00|5222.5|5213.5|5222.5|5213.5|5222.7|5213.7|5222|5213|0
1752094500000|2025-07-09 20:55:00|5222.4|5213.4|5222.2|5213.2|5222.5|5213.5|5221.8|5212.8|0
1752094800000|2025-07-09 21:00:00|5222.1|5213.1|5222.2|5213.2|5222.2|5213.2|5222|5213|0
1752095100000|2025-07-09 21:05:00|5222.5|5213.5|5222.8|5213.8|5222.8|5213.8|5222.5|5213.5|0
1752095400000|2025-07-09 21:10:00|5222.9|5213.9|5223|5214|5223|5214|5222.9|5213.9|0
1752095700000|2025-07-09 21:15:00|5223.1|5214.1|5223|5214|5223.1|5214.1|5223|5214|0
1752096000000|2025-07-09 21:20:00|5223.1|5214.1|5223.1|5214.1|5223.2|5214.2|5223|5214|0
1752096300000|2025-07-09 21:25:00|5223|5214|5223.1|5214.1|5223.2|5214.2|5223|5214|0
1752096600000|2025-07-09 21:30:00|5223|5214|5222.9|5213.9|5223|5214|5222.9|5213.9|0
1752096900000|2025-07-09 21:35:00|5223|5214|5222.6|5213.6|5223.1|5214.1|5222.6|5213.6|0
1752097200000|2025-07-09 21:40:00|5222.8|5213.8|5222.5|5213.5|5222.8|5213.8|5222.5|5213.5|0
1752097500000|2025-07-09 21:45:00|5222.4|5213.4|5222.8|5213.8|5222.8|5213.8|5222.4|5213.4|0
1752097800000|2025-07-09 21:50:00|5223.1|5214.1|5222.8|5213.8|5223.2|5214.2|5222.8|5213.8|0
1752098100000|2025-07-09 21:55:00|5222.7|5213.7|5222.8|5213.8|5222.9|5213.9|5222.7|5213.7|0
1752098400000|2025-07-09 22:00:00|5222.5|5213.5|5223.1|5214.1|5223.4|5214.4|5220.9|5211.9|0
1752098700000|2025-07-09 22:05:00|5223.2|5214.2|5224.1|5215.1|5224.6|5215.6|5222.7|5213.7|0
1752099000000|2025-07-09 22:10:00|5224.2|5215.2|5225.1|5216.1|5225.6|5216.6|5223.8|5214.8|0
1752099300000|2025-07-09 22:15:00|5225.2|5216.2|5225.7|5216.7|5225.9|5216.9|5224.8|5215.8|0
1752099600000|2025-07-09 22:20:00|5225.8|5216.8|5226.1|5217.1|5226.2|5217.2|5225.2|5216.2|0
1752099900000|2025-07-09 22:25:00|5226.2|5217.2|5224.9|5215.9|5226.4|5217.4|5224.9|5215.9|0
1752100200000|2025-07-09 22:30:00|5225|5216|5225.4|5216.4|5225.6|5216.6|5224.7|5215.7|0
1752100500000|2025-07-09 22:35:00|5225.3|5216.3|5225.6|5216.6|5226.1|5217.1|5225.3|5216.3|0
1752100800000|2025-07-09 22:40:00|5225.4|5216.4|5225.2|5216.2|5225.6|5216.6|5225.1|5216.1|0
1752101100000|2025-07-09 22:45:00|5225.1|5216.1|5224.9|5215.9|5225.5|5216.5|5224.6|5215.6|0
1752101400000|2025-07-09 22:50:00|5225|5216|5225.1|5216.1|5225.3|5216.3|5224.8|5215.8|0
1752101700000|2025-07-09 22:55:00|5225.2|5216.2|5224.9|5215.9|5225.3|5216.3|5224.9|5215.9|0
1752102000000|2025-07-09 23:00:00|5225|5216|5224.7|5215.7|5225.1|5216.1|5224.7|5215.7|0
1752102300000|2025-07-09 23:05:00|5224.6|5215.6|5224.1|5215.1|5224.7|5215.7|5223.9|5214.9|0
1752102600000|2025-07-09 23:10:00|5223.8|5214.8|5223.1|5214.1|5223.8|5214.8|5223.1|5214.1|0
1752102900000|2025-07-09 23:15:00|5223.2|5214.2|5223.1|5214.1|5223.2|5214.2|5222.6|5213.6|0
1752103200000|2025-07-09 23:20:00|5223.4|5214.4|5223.4|5214.4|5223.6|5214.6|5223.1|5214.1|0
1752103500000|2025-07-09 23:25:00|5223.2|5214.2|5222.6|5213.6|5223.3|5214.3|5222.6|5213.6|0
1752103800000|2025-07-09 23:30:00|5222.7|5213.7|5221.9|5212.9|5222.7|5213.7|5221.3|5212.3|0
1752104100000|2025-07-09 23:35:00|5221.7|5212.7|5221.2|5212.2|5221.9|5212.9|5220.6|5211.6|0
1752104400000|2025-07-09 23:40:00|5221.4|5212.4|5221.2|5212.2|5221.6|5212.6|5220.7|5211.7|0
1752104700000|2025-07-09 23:45:00|5221.3|5212.3|5220.9|5211.9|5221.5|5212.5|5220.4|5211.4|0
1752105000000|2025-07-09 23:50:00|5220.8|5211.8|5220.9|5211.9|5221|5212|5220.6|5211.6|0
1752105300000|2025-07-09 23:55:00|5221|5212|5220.7|5211.7|5221.2|5212.2|5220.7|5211.7|0
1752105600000|2025-07-10 00:00:00|5220.6|5211.6|5218.9|5209.9|5220.7|5211.7|5218.5|5209.5|0
1752105900000|2025-07-10 00:05:00|5219|5210|5218.4|5209.4|5219.2|5210.2|5217.7|5208.7|0
1752106200000|2025-07-10 00:10:00|5218.2|5209.2|5217.7|5208.7|5218.2|5209.2|5217.4|5208.4|0
1752106500000|2025-07-10 00:15:00|5217.8|5208.8|5217.6|5208.6|5218|5209|5216.9|5207.9|0
1752106800000|2025-07-10 00:20:00|5217.7|5208.7|5217.2|5208.2|5217.9|5208.9|5216.7|5207.7|0
1752107100000|2025-07-10 00:25:00|5217|5208|5216.6|5207.6|5217.6|5208.6|5216.3|5207.3|0
1752107400000|2025-07-10 00:30:00|5216.5|5207.5|5217.4|5208.4|5218.3|5209.3|5216.4|5207.4|0
1752107700000|2025-07-10 00:35:00|5217.3|5208.3|5216.8|5207.8|5217.6|5208.6|5216.2|5207.2|0
1752108000000|2025-07-10 00:40:00|5216.7|5207.7|5215.8|5206.8|5217|5208|5215.4|5206.4|0
1752108300000|2025-07-10 00:45:00|5216|5207|5216.6|5207.6|5217|5208|5215.8|5206.8|0
1752108600000|2025-07-10 00:50:00|5216.8|5207.8|5216.2|5207.2|5217.4|5208.4|5216|5207|0
1752108900000|2025-07-10 00:55:00|5216|5207|5215.7|5206.7|5216.4|5207.4|5215.6|5206.6|0
1752109200000|2025-07-10 01:00:00|5215.9|5206.9|5216.3|5207.3|5216.7|5207.7|5215.7|5206.7|0
1752109500000|2025-07-10 01:05:00|5216.2|5207.2|5215.7|5206.7|5216.4|5207.4|5215.5|5206.5|0
1752109800000|2025-07-10 01:10:00|5215.6|5206.6|5214.9|5205.9|5216.1|5207.1|5214.8|5205.8|0
1752110100000|2025-07-10 01:15:00|5215.1|5206.1|5213.4|5209.4|5215.9|5211.9|5203.9|5199.9|642
1752110400000|2025-07-10 01:20:00|5213.9|5209.9|5212.4|5208.4|5217.9|5213.9|5211.4|5207.4|421
1752110700000|2025-07-10 01:25:00|5211.9|5207.9|5208.9|5204.9|5217.9|5213.9|5206.9|5202.9|375
1752111000000|2025-07-10 01:30:00|5211.9|5207.9|5226.4|5222.4|5230.4|5226.4|5198.4|5194.4|4054
1752111300000|2025-07-10 01:35:00|5225.9|5221.9|5199.9|5195.9|5227.9|5223.9|5195.9|5191.9|2151
1752111600000|2025-07-10 01:40:00|5200.4|5196.4|5219.9|5215.9|5225.4|5221.4|5194.9|5190.9|1776
1752111900000|2025-07-10 01:45:00|5220.4|5216.4|5224.9|5220.9|5232.9|5228.9|5217.4|5213.4|1506
1752112200000|2025-07-10 01:50:00|5226.9|5222.9|5229.4|5225.4|5238.9|5234.9|5223.9|5219.9|1961
1752112500000|2025-07-10 01:55:00|5228.9|5224.9|5214.9|5210.9|5230.9|5226.9|5210.9|5206.9|1245
1752112800000|2025-07-10 02:00:00|5213.9|5209.9|5207.9|5203.9|5221.9|5217.9|5206.9|5202.9|1715
1752113100000|2025-07-10 02:05:00|5207.4|5203.4|5212.4|5208.4|5220.9|5216.9|5204.9|5200.9|881
1752113400000|2025-07-10 02:10:00|5212.9|5208.9|5207.9|5203.9|5218.9|5214.9|5207.9|5203.9|529
1752113700000|2025-07-10 02:15:00|5207.4|5203.4|5208.9|5204.9|5213.9|5209.9|5202.9|5198.9|832
1752114000000|2025-07-10 02:20:00|5209.9|5205.9|5205.9|5201.9|5214.9|5210.9|5202.9|5198.9|784
1752114300000|2025-07-10 02:25:00|5204.9|5200.9|5210.4|5206.4|5210.4|5206.4|5202.9|5198.9|742
1752114600000|2025-07-10 02:30:00|5210.9|5206.9|5214.9|5210.9|5220.9|5216.9|5206.9|5202.9|911
1752114900000|2025-07-10 02:35:00|5215.4|5211.4|5210.9|5206.9|5219.9|5215.9|5208.9|5204.9|666
1752115200000|2025-07-10 02:40:00|5211.4|5207.4|5199.9|5195.9|5211.9|5207.9|5199.9|5195.9|979
1752115500000|2025-07-10 02:45:00|5200.9|5196.9|5194.4|5190.4|5205.9|5201.9|5191.9|5187.9|1389
1752115800000|2025-07-10 02:50:00|5194.9|5190.9|5203.9|5199.9|5205.4|5201.4|5191.9|5187.9|1260
1752116100000|2025-07-10 02:55:00|5203.4|5199.4|5206.9|5202.9|5210.9|5206.9|5200.9|5196.9|680
1752116400000|2025-07-10 03:00:00|5207.4|5203.4|5209.9|5205.9|5217.9|5213.9|5203.9|5199.9|949
1752116700000|2025-07-10 03:05:00|5209.4|5205.4|5204.9|5200.9|5212.9|5208.9|5203.9|5199.9|452
1752117000000|2025-07-10 03:10:00|5205.4|5201.4|5210.6|5206.6|5212.1|5208.1|5200.1|5196.1|531
1752117300000|2025-07-10 03:15:00|5211.1|5207.1|5209.1|5205.1|5216.1|5212.1|5209.1|5205.1|471
1752117600000|2025-07-10 03:20:00|5209.6|5205.6|5209.1|5205.1|5212.1|5208.1|5205.1|5201.1|355
1752117900000|2025-07-10 03:25:00|5208.1|5204.1|5215.1|5211.1|5216.1|5212.1|5207.1|5203.1|641
1752118200000|2025-07-10 03:30:00|5214.6|5210.6|5209.1|5205.1|5215.1|5211.1|5207.1|5203.1|249
1752118500000|2025-07-10 03:35:00|5208.6|5204.6|5209.1|5205.1|5210.6|5206.6|5207.1|5203.1|246
1752118800000|2025-07-10 03:40:00|5209.6|5205.6|5208.1|5204.1|5212.1|5208.1|5207.1|5203.1|154
1752119100000|2025-07-10 03:45:00|5207.1|5203.1|5209.1|5205.1|5209.6|5205.6|5206.6|5202.6|353
1752119400000|2025-07-10 03:50:00|5208.6|5204.6|5210.6|5206.6|5211.1|5207.1|5207.1|5203.1|156
1752119700000|2025-07-10 03:55:00|5211.1|5207.1|5208.1|5204.1|5211.1|5207.1|5207.6|5203.6|193
1752120000000|2025-07-10 04:00:00|5210.5|5201.5|5210.2|5201.2|5210.6|5201.6|5210.1|5201.1|0
1752120300000|2025-07-10 04:05:00|5210.1|5201.1|5210|5201|5210.5|5201.5|5209.4|5200.4|0
1752120600000|2025-07-10 04:10:00|5210.1|5201.1|5209.8|5200.8|5210.2|5201.2|5209.6|5200.6|0
1752120900000|2025-07-10 04:15:00|5209.7|5200.7|5209.7|5200.7|5210.1|5201.1|5209.7|5200.7|0
1752121200000|2025-07-10 04:20:00|5209.8|5200.8|5209.3|5200.3|5210.1|5201.1|5209.3|5200.3|0
1752121500000|2025-07-10 04:25:00|5209.2|5200.2|5209.7|5200.7|5210|5201|5209.1|5200.1|0
1752121800000|2025-07-10 04:30:00|5209.6|5200.6|5210.6|5201.6|5210.8|5201.8|5209.5|5200.5|0
1752122100000|2025-07-10 04:35:00|5210.7|5201.7|5210.2|5201.2|5210.8|5201.8|5209.8|5200.8|0
1752122400000|2025-07-10 04:40:00|5210.1|5201.1|5210.4|5201.4|5210.5|5201.5|5209.5|5200.5|0
1752122700000|2025-07-10 04:45:00|5210.3|5201.3|5209.5|5200.5|5210.3|5201.3|5209.5|5200.5|0
1752123000000|2025-07-10 04:50:00|5209.6|5200.6|5210|5201|5210|5201|5209.5|5200.5|0
1752123300000|2025-07-10 04:55:00|5209.9|5200.9|5210.1|5201.1|5210.1|5201.1|5209.5|5200.5|2
1752123600000|2025-07-10 05:00:00|5207.6|5203.6|5212.6|5208.6|5216.6|5212.6|5203.1|5199.1|1759
1752123900000|2025-07-10 05:05:00|5212.1|5208.1|5221.1|5217.1|5222.1|5218.1|5209.1|5205.1|856
1752124200000|2025-07-10 05:10:00|5222.1|5218.1|5217.1|5213.1|5225.1|5221.1|5213.1|5209.1|1077
1752124500000|2025-07-10 05:15:00|5216.6|5212.6|5205.1|5201.1|5216.6|5212.6|5202.1|5198.1|1074
1752124800000|2025-07-10 05:20:00|5204.6|5200.6|5208.1|5204.1|5210.1|5206.1|5202.1|5198.1|583
1752125100000|2025-07-10 05:25:00|5208.6|5204.6|5214.1|5210.1|5214.1|5210.1|5207.1|5203.1|474
1752125400000|2025-07-10 05:30:00|5214.6|5210.6|5217.1|5213.1|5221.1|5217.1|5213.1|5209.1|701
1752125700000|2025-07-10 05:35:00|5218.1|5214.1|5214.1|5210.1|5218.1|5214.1|5211.1|5207.1|282
1752126000000|2025-07-10 05:40:00|5215.1|5211.1|5211.1|5207.1|5217.1|5213.1|5211.1|5207.1|376
1752126300000|2025-07-10 05:45:00|5210.1|5206.1|5217.1|5213.1|5217.1|5213.1|5210.1|5206.1|551
1752126600000|2025-07-10 05:50:00|5216.6|5212.6|5214.1|5210.1|5221.1|5217.1|5213.1|5209.1|646
1752126900000|2025-07-10 05:55:00|5214.6|5210.6|5213.6|5209.6|5217.1|5213.1|5211.1|5207.1|370
1752127200000|2025-07-10 06:00:00|5214.1|5210.1|5215.1|5211.1|5221.1|5217.1|5209.6|5205.6|651
1752127500000|2025-07-10 06:05:00|5215.6|5211.6|5218.6|5214.6|5220.1|5216.1|5213.1|5209.1|560
1752127800000|2025-07-10 06:10:00|5219.1|5215.1|5222.1|5218.1|5222.1|5218.1|5217.1|5213.1|864
1752128100000|2025-07-10 06:15:00|5222.6|5218.6|5223.6|5219.6|5228.1|5224.1|5217.6|5213.6|1299
1752128400000|2025-07-10 06:20:00|5224.1|5220.1|5227.1|5223.1|5229.1|5225.1|5219.1|5215.1|707
1752128700000|2025-07-10 06:25:00|5226.6|5222.6|5215.1|5211.1|5228.1|5224.1|5215.1|5211.1|746
1752129000000|2025-07-10 06:30:00|5215.6|5211.6|5210.6|5206.6|5221.1|5217.1|5210.1|5206.1|1019
1752129300000|2025-07-10 06:35:00|5211.1|5207.1|5213.1|5209.1|5214.1|5210.1|5207.1|5203.1|848
1752129600000|2025-07-10 06:40:00|5212.1|5208.1|5214.1|5210.1|5215.1|5211.1|5210.1|5206.1|308
1752129900000|2025-07-10 06:45:00|5213.6|5209.6|5214.1|5210.1|5217.1|5213.1|5211.1|5207.1|380
1752130200000|2025-07-10 06:50:00|5213.6|5209.6|5222.1|5218.1|5222.1|5218.1|5213.1|5209.1|627
1752130500000|2025-07-10 06:55:00|5222.6|5218.6|5230.1|5226.1|5230.1|5226.1|5222.1|5218.1|832
1752130800000|2025-07-10 07:00:00|5229.1|5225.1|5225.1|5221.1|5233.1|5229.1|5224.1|5220.1|634
1752131100000|2025-07-10 07:05:00|5226.1|5222.1|5225.6|5221.6|5230.1|5226.1|5221.1|5217.1|300
1752131400000|2025-07-10 07:10:00|5226.1|5222.1|5224.1|5220.1|5229.1|5225.1|5223.1|5219.1|268
1752131700000|2025-07-10 07:15:00|5223.1|5219.1|5232.1|5228.1|5233.1|5229.1|5223.1|5219.1|461
1752132000000|2025-07-10 07:20:00|5231.1|5227.1|5235.1|5231.1|5236.1|5232.1|5230.1|5226.1|269
1752132300000|2025-07-10 07:25:00|5236.1|5232.1|5232.1|5228.1|5240.1|5236.1|5231.1|5227.1|659
1752132600000|2025-07-10 07:30:00|5231.6|5227.6|5222.1|5218.1|5232.1|5228.1|5221.1|5217.1|442
1752132900000|2025-07-10 07:35:00|5223.1|5219.1|5222.1|5218.1|5224.1|5220.1|5221.1|5217.1|504
1752133200000|2025-07-10 07:40:00|5221.1|5217.1|5221.1|5217.1|5221.1|5217.1|5218.1|5214.1|462
1752133500000|2025-07-10 07:45:00|5220.6|5216.6|5223.1|5219.1|5228.1|5224.1|5219.1|5215.1|477
1752133800000|2025-07-10 07:50:00|5223.6|5219.6|5219.1|5215.1|5224.1|5220.1|5219.1|5215.1|603
1752134100000|2025-07-10 07:55:00|5218.6|5214.6|5218.6|5214.6|5219.1|5215.1|5216.1|5212.1|835
1752134400000|2025-07-10 08:00:00|5218.1|5214.1|5219.1|5215.1|5222.1|5218.1|5218.1|5214.1|972
1752134700000|2025-07-10 08:05:00|5218.6|5214.6|5218.1|5214.1|5220.1|5216.1|5217.1|5213.1|805
1752135000000|2025-07-10 08:10:00|5217.1|5213.1|5220.1|5216.1|5223.1|5219.1|5216.1|5212.1|692
1752135300000|2025-07-10 08:15:00|5220.6|5216.6|5221.1|5217.1|5224.1|5220.1|5220.6|5216.6|779
1752135600000|2025-07-10 08:20:00|5221.6|5217.6|5222.1|5218.1|5222.1|5218.1|5221.1|5217.1|109
1752135900000|2025-07-10 08:25:00|5221.1|5217.1|5220.1|5216.1|5221.1|5217.1|5218.1|5214.1|915
1752136200000|2025-07-10 08:30:00|5222.7|5213.7|5223|5214|5223.2|5214.2|5221.9|5212.9|0
1752136500000|2025-07-10 08:35:00|5223.1|5214.1|5223.1|5214.1|5223.8|5214.8|5222.9|5213.9|0
1752136800000|2025-07-10 08:40:00|5223.2|5214.2|5223.8|5214.8|5224|5215|5222.9|5213.9|0
1752137100000|2025-07-10 08:45:00|5223.6|5214.6|5222.3|5213.3|5223.7|5214.7|5222.2|5213.2|0
1752137400000|2025-07-10 08:50:00|5222.2|5213.2|5222.8|5213.8|5223.2|5214.2|5222.2|5213.2|0
1752137700000|2025-07-10 08:55:00|5222.6|5213.6|5223.2|5214.2|5223.3|5214.3|5222.6|5213.6|0
1752138000000|2025-07-10 09:00:00|5223.4|5214.4|5223.1|5214.1|5223.8|5214.8|5222.8|5213.8|0
1752138300000|2025-07-10 09:05:00|5223.2|5214.2|5223|5214|5224.1|5215.1|5222.6|5213.6|0
1752138600000|2025-07-10 09:10:00|5223.1|5214.1|5223.1|5214.1|5223.9|5214.9|5223|5214|0
1752138900000|2025-07-10 09:15:00|5222.6|5212.6|5222.6|5215.6|5222.6|5215.6|5217.6|5208.6|197
1752139200000|2025-07-10 09:20:00|5223.6|5214.6|5219.6|5212.6|5223.6|5216.6|5218.6|5211.6|32
1752139500000|2025-07-10 09:25:00|5220.6|5211.6|5219.6|5212.6|5220.6|5213.6|5218.6|5211.6|21
1752139800000|2025-07-10 09:30:00|5218.6|5211.6|5218.6|5211.6|5219.6|5212.6|5215.6|5207.6|47
1752140100000|2025-07-10 09:35:00|5217.6|5210.6|5219.6|5211.6|5219.6|5212.6|5216.6|5209.6|5
1752140400000|2025-07-10 09:40:00|5218.6|5212.6|5220.6|5213.6|5220.6|5213.6|5218.6|5210.6|7
1752140700000|2025-07-10 09:45:00|5219.6|5212.6|5217.6|5210.6|5220.6|5212.6|5217.6|5210.6|5
1752141000000|2025-07-10 09:50:00|5218.6|5211.6|5217.6|5210.6|5218.6|5211.6|5217.6|5210.6|7
1752141300000|2025-07-10 09:55:00|5218.6|5209.6|5219.6|5211.6|5221.6|5213.6|5218.6|5209.6|5
1752141600000|2025-07-10 10:00:00|5218.6|5212.6|5219.6|5212.6|5221.6|5214.6|5218.6|5212.6|30
1752141900000|2025-07-10 10:05:00|5218.6|5211.6|5219.6|5212.6|5219.6|5212.6|5218.6|5211.6|13
1752142200000|2025-07-10 10:10:00|5218.6|5211.6|5221.6|5214.6|5221.6|5214.6|5218.6|5211.6|33
1752142500000|2025-07-10 10:15:00|5222.6|5213.6|5219.6|5212.6|5222.6|5214.6|5219.6|5212.6|49
1752142800000|2025-07-10 10:20:00|5218.6|5211.6|5220.6|5213.6|5221.6|5214.6|5218.6|5211.6|59
1752143100000|2025-07-10 10:25:00|5221.6|5214.6|5220.6|5213.6|5222.6|5214.6|5220.6|5213.6|32
1752143400000|2025-07-10 10:30:00|5221.6|5214.6|5219.6|5212.6|5221.6|5214.6|5218.6|5211.6|44
1752143700000|2025-07-10 10:35:00|5218.6|5211.6|5217.6|5210.6|5220.6|5213.6|5217.6|5209.6|83
1752144000000|2025-07-10 10:40:00|5216.6|5209.6|5218.6|5211.6|5220.6|5213.6|5216.6|5209.6|326
1752144300000|2025-07-10 10:45:00|5219.6|5212.6|5221.6|5213.6|5221.6|5213.6|5219.6|5211.6|1
1752144600000|2025-07-10 10:50:00|5222.6|5214.6|5223.6|5215.6|5223.6|5216.6|5221.6|5213.6|12
1752144900000|2025-07-10 10:55:00|5222.6|5216.6|5222.6|5215.6|5224.6|5217.6|5222.6|5215.6|18
1752145200000|2025-07-10 11:00:00|5223.6|5214.6|5221.6|5214.6|5223.6|5215.6|5220.6|5213.6|7
1752145500000|2025-07-10 11:05:00|5222.6|5215.6|5221.6|5214.6|5222.6|5215.6|5220.6|5213.6|0
1752145800000|2025-07-10 11:10:00|5222.6|5213.6|5217.6|5210.6|5222.6|5213.6|5217.6|5210.6|3
1752146100000|2025-07-10 11:15:00|5218.6|5211.6|5222.6|5214.6|5222.6|5215.6|5218.6|5211.6|23
1752146400000|2025-07-10 11:20:00|5221.6|5213.6|5221.6|5213.6|5222.6|5214.6|5220.6|5213.6|4
1752146700000|2025-07-10 11:25:00|5220.6|5214.6|5218.6|5211.6|5221.6|5214.6|5218.6|5211.6|2
1752147000000|2025-07-10 11:30:00|5217.6|5210.6|5218.6|5211.6|5219.6|5211.6|5217.6|5210.6|4
1752147300000|2025-07-10 11:35:00|5217.6|5210.6|5216.6|5209.6|5218.6|5211.6|5215.6|5208.6|59
1752147600000|2025-07-10 11:40:00|5215.6|5208.6|5213.6|5206.6|5217.6|5209.6|5213.6|5206.6|58
1752147900000|2025-07-10 11:45:00|5214.6|5205.6|5213.6|5205.6|5214.6|5206.6|5212.6|5205.6|60
1752148200000|2025-07-10 11:50:00|5212.6|5206.6|5210.6|5203.6|5213.6|5206.6|5208.6|5201.6|81
1752148500000|2025-07-10 11:55:00|5211.6|5202.6|5209.6|5202.6|5211.6|5203.6|5208.6|5201.6|28
1752148800000|2025-07-10 12:00:00|5210.6|5201.6|5208.6|5201.6|5210.6|5203.6|5208.6|5201.6|89
1752149100000|2025-07-10 12:05:00|5209.6|5202.6|5209.6|5202.6|5210.6|5203.6|5208.6|5201.6|25
1752149400000|2025-07-10 12:10:00|5210.6|5201.6|5211.6|5204.6|5211.6|5204.6|5209.6|5201.6|2
1752149700000|2025-07-10 12:15:00|5210.6|5203.6|5207.6|5200.6|5210.6|5204.6|5207.6|5200.6|26
1752150000000|2025-07-10 12:20:00|5208.6|5201.6|5209.6|5202.6|5210.6|5203.6|5207.6|5200.6|10
1752150300000|2025-07-10 12:25:00|5208.6|5201.6|5210.6|5202.6|5210.6|5202.6|5208.6|5200.6|28
1752150600000|2025-07-10 12:30:00|5211.6|5203.6|5206.6|5198.6|5211.6|5203.6|5205.6|5198.6|30
1752150900000|2025-07-10 12:35:00|5205.6|5199.6|5206.6|5199.6|5207.6|5199.6|5204.6|5197.6|22
1752151200000|2025-07-10 12:40:00|5207.6|5200.6|5208.6|5201.6|5208.6|5201.6|5206.6|5199.6|6
1752151500000|2025-07-10 12:45:00|5207.6|5200.6|5209.6|5201.6|5209.6|5202.6|5207.6|5200.6|11
1752151800000|2025-07-10 12:50:00|5208.6|5202.6|5209.6|5201.6|5211.6|5203.6|5208.6|5201.6|5
1752152100000|2025-07-10 12:55:00|5208.6|5202.6|5209.1|5203.1|5211.6|5204.6|5208.6|5201.6|18
1752152400000|2025-07-10 13:00:00|5209.6|5203.6|5212.1|5206.1|5214.1|5208.1|5209.1|5203.1|45
1752152700000|2025-07-10 13:05:00|5211.6|5205.6|5210.6|5204.6|5212.1|5206.1|5210.1|5204.1|46
1752153000000|2025-07-10 13:10:00|5210.1|5204.1|5210.6|5204.6|5211.1|5205.1|5208.6|5202.6|3
1752153300000|2025-07-10 13:15:00|5211.1|5205.1|5213.6|5207.6|5214.1|5208.1|5211.1|5205.1|14
1752153600000|2025-07-10 13:20:00|5214.1|5208.1|5214.1|5208.1|5214.1|5208.1|5213.1|5207.1|5
1752153900000|2025-07-10 13:25:00|5213.6|5207.6|5210.1|5204.1|5213.6|5207.6|5208.6|5202.6|25
1752154200000|2025-07-10 13:30:00|5210.6|5204.6|5208.1|5202.1|5218.1|5212.1|5204.6|5198.6|375
1752154500000|2025-07-10 13:35:00|5207.6|5201.6|5202.1|5196.1|5208.1|5202.1|5200.1|5194.1|222
1752154800000|2025-07-10 13:40:00|5202.6|5196.6|5202.1|5196.1|5204.1|5198.1|5198.1|5192.1|129
1752155100000|2025-07-10 13:45:00|5202.6|5196.6|5197.1|5191.1|5204.1|5198.1|5196.1|5190.1|76
1752155400000|2025-07-10 13:50:00|5196.1|5190.1|5194.1|5188.1|5197.1|5191.1|5193.1|5187.1|127
1752155700000|2025-07-10 13:55:00|5193.6|5187.6|5198.6|5192.6|5198.6|5192.6|5191.1|5185.1|100
1752156000000|2025-07-10 14:00:00|5199.1|5193.1|5198.1|5192.1|5202.1|5196.1|5194.1|5188.1|100
1752156300000|2025-07-10 14:05:00|5198.6|5192.6|5200.1|5194.1|5204.1|5198.1|5198.1|5192.1|64
1752156600000|2025-07-10 14:10:00|5200.6|5194.6|5201.1|5195.1|5203.1|5197.1|5199.6|5193.6|75
1752156900000|2025-07-10 14:15:00|5200.1|5194.1|5195.1|5189.1|5203.1|5197.1|5195.1|5189.1|80
1752157200000|2025-07-10 14:20:00|5195.6|5189.6|5181.1|5175.1|5196.1|5190.1|5181.1|5175.1|150
1752157500000|2025-07-10 14:25:00|5180.6|5174.6|5178.6|5172.6|5183.1|5177.1|5176.1|5170.1|191
1752157800000|2025-07-10 14:30:00|5179.1|5173.1|5186.1|5180.1|5187.1|5181.1|5176.1|5170.1|296
1752158100000|2025-07-10 14:35:00|5186.6|5180.6|5188.1|5182.1|5188.1|5182.1|5183.1|5177.1|73
1752158400000|2025-07-10 14:40:00|5187.1|5181.1|5190.1|5184.1|5190.1|5184.1|5187.1|5181.1|79
1752158700000|2025-07-10 14:45:00|5189.1|5183.1|5191.6|5185.6|5191.6|5185.6|5187.1|5181.1|80
1752159000000|2025-07-10 14:50:00|5191.1|5185.1|5196.1|5190.1|5196.1|5190.1|5191.1|5185.1|93
1752159300000|2025-07-10 14:55:00|5197.1|5191.1|5198.1|5192.1|5198.1|5192.1|5194.1|5188.1|76
1752159600000|2025-07-10 15:00:00|5197.1|5191.1|5201.1|5195.1|5202.1|5196.1|5197.1|5191.1|33
1752159900000|2025-07-10 15:05:00|5201.6|5195.6|5203.1|5197.1|5203.1|5197.1|5201.1|5195.1|94
1752160200000|2025-07-10 15:10:00|5203.6|5197.6|5193.1|5187.1|5204.1|5198.1|5193.1|5187.1|243
1752160500000|2025-07-10 15:15:00|5193.6|5187.6|5191.1|5185.1|5194.1|5188.1|5191.1|5185.1|33
1752160800000|2025-07-10 15:20:00|5191.6|5185.6|5194.6|5188.6|5196.1|5190.1|5191.6|5185.6|48
1752161100000|2025-07-10 15:25:00|5195.1|5189.1|5195.6|5189.6|5198.1|5192.1|5193.1|5187.1|52
1752161400000|2025-07-10 15:30:00|5196.1|5190.1|5202.1|5196.1|5203.1|5197.1|5195.6|5189.6|56
1752161700000|2025-07-10 15:35:00|5201.6|5195.6|5206.1|5200.1|5206.1|5200.1|5201.1|5195.1|96
1752162000000|2025-07-10 15:40:00|5205.1|5199.1|5201.6|5195.6|5206.1|5200.1|5201.1|5195.1|84
1752162300000|2025-07-10 15:45:00|5202.1|5196.1|5204.6|5198.6|5205.6|5199.6|5201.6|5195.6|52
1752162600000|2025-07-10 15:50:00|5204.1|5198.1|5203.1|5197.1|5205.1|5199.1|5202.6|5196.6|37
1752162900000|2025-07-10 15:55:00|5203.6|5197.6|5203.6|5197.6|5205.6|5199.6|5203.1|5197.1|49
1752163200000|2025-07-10 16:00:00|5203.1|5197.1|5204.1|5198.1|5205.1|5199.1|5203.1|5197.1|73
1752163500000|2025-07-10 16:05:00|5203.6|5197.6|5205.1|5199.1|5207.6|5201.6|5202.1|5196.1|95
1752163800000|2025-07-10 16:10:00|5205.6|5199.6|5203.1|5197.1|5206.1|5200.1|5203.1|5197.1|52
1752164100000|2025-07-10 16:15:00|5204.1|5198.1|5205.1|5199.1|5206.1|5200.1|5202.1|5196.1|45
1752164400000|2025-07-10 16:20:00|5204.1|5198.1|5209.1|5203.1|5209.1|5203.1|5204.1|5198.1|92
1752164700000|2025-07-10 16:25:00|5208.6|5202.6|5204.6|5198.6|5209.1|5203.1|5204.6|5198.6|75
1752165000000|2025-07-10 16:30:00|5204.1|5198.1|5204.1|5198.1|5205.1|5199.1|5203.1|5197.1|30
1752165300000|2025-07-10 16:35:00|5204.6|5198.6|5206.1|5200.1|5206.6|5200.6|5204.1|5198.1|33
1752165600000|2025-07-10 16:40:00|5205.6|5199.6|5208.1|5202.1|5210.1|5204.1|5205.6|5199.6|36
1752165900000|2025-07-10 16:45:00|5207.1|5201.1|5209.1|5203.1|5210.1|5204.1|5207.1|5201.1|53
1752166200000|2025-07-10 16:50:00|5210.1|5204.1|5209.1|5203.1|5210.1|5204.1|5207.1|5201.1|22
1752166500000|2025-07-10 16:55:00|5209.6|5203.6|5209.1|5203.1|5210.1|5204.1|5209.1|5203.1|35
1752166800000|2025-07-10 17:00:00|5209.6|5203.6|5214.6|5208.6|5215.1|5209.1|5209.1|5203.1|164
1752167100000|2025-07-10 17:05:00|5215.1|5209.1|5214.1|5208.1|5215.6|5209.6|5214.1|5208.1|56
1752167400000|2025-07-10 17:10:00|5214.6|5208.6|5214.1|5208.1|5216.1|5210.1|5213.1|5207.1|68
1752167700000|2025-07-10 17:15:00|5213.6|5207.6|5213.1|5207.1|5214.6|5208.6|5212.1|5206.1|37
1752168000000|2025-07-10 17:20:00|5213.6|5207.6|5215.6|5209.6|5216.1|5210.1|5213.1|5207.1|36
1752168300000|2025-07-10 17:25:00|5215.1|5209.1|5214.1|5208.1|5216.6|5210.6|5214.1|5208.1|36
1752168600000|2025-07-10 17:30:00|5214.6|5208.6|5213.1|5207.1|5215.1|5209.1|5213.1|5207.1|10
1752168900000|2025-07-10 17:35:00|5213.6|5207.6|5214.1|5208.1|5216.1|5210.1|5213.1|5207.1|19
1752169200000|2025-07-10 17:40:00|5214.6|5208.6|5215.1|5209.1|5216.1|5210.1|5214.1|5208.1|28
1752169500000|2025-07-10 17:45:00|5215.6|5209.6|5217.1|5211.1|5217.1|5211.1|5215.1|5209.1|9
1752169800000|2025-07-10 17:50:00|5216.1|5210.1|5217.1|5211.1|5218.1|5212.1|5216.1|5210.1|23
1752170100000|2025-07-10 17:55:00|5216.6|5210.6|5216.1|5210.1|5218.1|5212.1|5216.1|5210.1|22
1752170400000|2025-07-10 18:00:00|5215.1|5209.1|5218.1|5212.1|5218.1|5212.1|5215.1|5209.1|38
1752170700000|2025-07-10 18:05:00|5217.1|5211.1|5219.1|5213.1|5220.1|5214.1|5217.1|5211.1|34
1752171000000|2025-07-10 18:10:00|5220.1|5214.1|5218.1|5212.1|5220.1|5214.1|5217.1|5211.1|37
1752171300000|2025-07-10 18:15:00|5218.6|5212.6|5218.1|5212.1|5219.1|5213.1|5218.1|5212.1|16
1752171600000|2025-07-10 18:20:00|5218.6|5212.6|5216.1|5210.1|5218.6|5212.6|5216.1|5210.1|34
1752171900000|2025-07-10 18:25:00|5216.6|5210.6|5219.1|5213.1|5220.1|5214.1|5216.6|5210.6|36
1752172200000|2025-07-10 18:30:00|5218.6|5212.6|5217.6|5211.6|5220.1|5214.1|5217.1|5211.1|26
1752172500000|2025-07-10 18:35:00|5218.1|5212.1|5216.1|5210.1|5219.1|5213.1|5216.1|5210.1|32
1752172800000|2025-07-10 18:40:00|5216.6|5210.6|5215.1|5209.1|5217.1|5211.1|5215.1|5209.1|31
1752173100000|2025-07-10 18:45:00|5216.1|5210.1|5213.1|5207.1|5216.1|5210.1|5213.1|5207.1|52
1752173400000|2025-07-10 18:50:00|5212.1|5206.1|5213.1|5207.1|5214.1|5208.1|5211.1|5205.1|56
1752173700000|2025-07-10 18:55:00|5214.1|5208.1|5216.6|5207.6|5216.6|5210.1|5213.6|5207.6|82
1752174000000|2025-07-10 19:00:00|5216.5|5207.5|5216.7|5207.7|5216.8|5207.8|5215.8|5206.8|0
1752174300000|2025-07-10 19:05:00|5216.8|5207.8|5216.9|5207.9|5217.3|5208.3|5216.5|5207.5|0
1752174600000|2025-07-10 19:10:00|5216.8|5207.8|5216.8|5207.8|5217|5208|5216.1|5207.1|0
1752174900000|2025-07-10 19:15:00|5216.7|5207.7|5218.8|5209.8|5218.9|5209.9|5216.7|5207.7|0
1752175200000|2025-07-10 19:20:00|5218.9|5209.9|5217.9|5208.9|5218.9|5209.9|5217.9|5208.9|0
1752175500000|2025-07-10 19:25:00|5218|5209|5218.3|5209.3|5219.7|5210.7|5218|5209|0
1752175800000|2025-07-10 19:30:00|5218.4|5209.4|5217.5|5208.5|5218.6|5209.6|5216.4|5207.4|0
1752176100000|2025-07-10 19:35:00|5217.4|5208.4|5219.4|5210.4|5220|5211|5217.4|5208.4|0
1752176400000|2025-07-10 19:40:00|5219.5|5210.5|5220.1|5211.1|5220.4|5211.4|5219.4|5210.4|0
1752176700000|2025-07-10 19:45:00|5219.4|5210.4|5219.5|5210.5|5219.5|5210.5|5218.2|5209.2|0
1752177000000|2025-07-10 19:50:00|5219.4|5210.4|5219.1|5210.1|5221.1|5212.1|5218.6|5209.6|0
1752177300000|2025-07-10 19:55:00|5219.2|5210.2|5220.9|5211.9|5221.6|5212.6|5219|5210|0
1752177600000|2025-07-10 20:00:00|5220.7|5211.7|5219.5|5210.5|5221.2|5212.2|5219.1|5210.1|0
1752177900000|2025-07-10 20:05:00|5219.3|5210.3|5219.1|5210.1|5220.7|5211.7|5219.1|5210.1|0
1752178200000|2025-07-10 20:10:00|5219.3|5210.3|5217.8|5208.8|5219.3|5210.3|5217.2|5208.2|0
1752178500000|2025-07-10 20:15:00|5217.7|5208.7|5218.3|5209.3|5219|5210|5217.7|5208.7|0
1752178800000|2025-07-10 20:20:00|5218.2|5209.2|5218.5|5209.5|5218.5|5209.5|5218|5209|0
1752179100000|2025-07-10 20:25:00|5218.3|5209.3|5218.6|5209.6|5218.8|5209.8|5217.8|5208.8|0
1752179400000|2025-07-10 20:30:00|5218.5|5209.5|5220|5211|5220|5211|5218.5|5209.5|0
1752179700000|2025-07-10 20:35:00|5220.1|5211.1|5220.7|5211.7|5220.8|5211.8|5220|5211|0
1752180000000|2025-07-10 20:40:00|5220.8|5211.8|5220.2|5211.2|5221.2|5212.2|5220|5211|0
1752180300000|2025-07-10 20:45:00|5220|5211|5219.7|5210.7|5220.3|5211.3|5219.1|5210.1|0
1752180600000|2025-07-10 20:50:00|5219.5|5210.5|5218.5|5209.5|5219.7|5210.7|5218.5|5209.5|0
1752180900000|2025-07-10 20:55:00|5218.6|5209.6|5218.5|5209.5|5218.8|5209.8|5218.3|5209.3|0
1752181200000|2025-07-10 21:00:00|5218.6|5209.6|5218.5|5209.5|5218.7|5209.7|5218.3|5209.3|0
1752181500000|2025-07-10 21:05:00|5218.6|5209.6|5218.6|5209.6|5218.8|5209.8|5218.6|5209.6|0
1752181800000|2025-07-10 21:10:00|5218.4|5209.4|5218.9|5209.9|5219.1|5210.1|5218.4|5209.4|0
1752182100000|2025-07-10 21:15:00|5219.2|5210.2|5218.9|5209.9|5219.4|5210.4|5218.6|5209.6|0
1752182400000|2025-07-10 21:20:00|5218.8|5209.8|5218.2|5209.2|5218.8|5209.8|5218.2|5209.2|0
1752182700000|2025-07-10 21:25:00|5218|5209|5218.3|5209.3|5218.5|5209.5|5218|5209|0
1752183000000|2025-07-10 21:30:00|5218.4|5209.4|5218.6|5209.6|5219.1|5210.1|5218.4|5209.4|0
1752183300000|2025-07-10 21:35:00|5218.5|5209.5|5218.5|5209.5|5218.5|5209.5|5218.4|5209.4|0
1752183600000|2025-07-10 21:40:00|5218.4|5209.4|5218.3|5209.3|5218.4|5209.4|5218.1|5209.1|0
1752183900000|2025-07-10 21:45:00|5218.4|5209.4|5218.4|5209.4|5218.4|5209.4|5218.1|5209.1|0
1752184200000|2025-07-10 21:50:00|5218.3|5209.3|5218.6|5209.6|5218.6|5209.6|5218.3|5209.3|0
1752184500000|2025-07-10 21:55:00|5218.7|5209.7|5218.7|5209.7|5218.7|5209.7|5218.6|5209.6|0
1752184800000|2025-07-10 22:00:00|5218.4|5209.4|5220.8|5211.8|5221|5212|5218.3|5209.3|0
1752185100000|2025-07-10 22:05:00|5221|5212|5221.2|5212.2|5221.5|5212.5|5220.7|5211.7|0
1752185400000|2025-07-10 22:10:00|5221.3|5212.3|5221.7|5212.7|5222.3|5213.3|5221|5212|0
1752185700000|2025-07-10 22:15:00|5221.8|5212.8|5222.5|5213.5|5222.7|5213.7|5221.8|5212.8|0
1752186000000|2025-07-10 22:20:00|5222.6|5213.6|5222|5213|5222.7|5213.7|5221.7|5212.7|0
1752186300000|2025-07-10 22:25:00|5222.1|5213.1|5222|5213|5222.3|5213.3|5221.8|5212.8|0
1752186600000|2025-07-10 22:30:00|5221.9|5212.9|5221.3|5212.3|5221.9|5212.9|5221|5212|0
1752186900000|2025-07-10 22:35:00|5221.5|5212.5|5221.3|5212.3|5221.7|5212.7|5221|5212|0
1752187200000|2025-07-10 22:40:00|5221.2|5212.2|5221.7|5212.7|5221.9|5212.9|5221.2|5212.2|0
1752187500000|2025-07-10 22:45:00|5221.8|5212.8|5222.2|5213.2|5222.3|5213.3|5221.3|5212.3|0
1752187800000|2025-07-10 22:50:00|5222|5213|5223.2|5214.2|5223.3|5214.3|5222|5213|0
1752188100000|2025-07-10 22:55:00|5223.3|5214.3|5223.2|5214.2|5223.5|5214.5|5222.7|5213.7|0
1752188400000|2025-07-10 23:00:00|5223.3|5214.3|5223.8|5214.8|5224.1|5215.1|5223.2|5214.2|0
1752188700000|2025-07-10 23:05:00|5223.7|5214.7|5223.8|5214.8|5223.9|5214.9|5223.4|5214.4|0
1752189000000|2025-07-10 23:10:00|5223.9|5214.9|5223.3|5214.3|5224.1|5215.1|5223|5214|0
1752189300000|2025-07-10 23:15:00|5223.2|5214.2|5222.7|5213.7|5223.3|5214.3|5222.7|5213.7|0
1752189600000|2025-07-10 23:20:00|5222.8|5213.8|5222.7|5213.7|5222.9|5213.9|5222.3|5213.3|0
1752189900000|2025-07-10 23:25:00|5222.6|5213.6|5222.7|5213.7|5222.8|5213.8|5222.5|5213.5|0
1752190200000|2025-07-10 23:30:00|5222.8|5213.8|5223|5214|5223.7|5214.7|5222.8|5213.8|0
1752190500000|2025-07-10 23:35:00|5222.9|5213.9|5222.8|5213.8|5222.9|5213.9|5222.3|5213.3|0
1752190800000|2025-07-10 23:40:00|5222.7|5213.7|5222.7|5213.7|5223|5214|5222.7|5213.7|0
1752191100000|2025-07-10 23:45:00|5222.8|5213.8|5223.5|5214.5|5223.7|5214.7|5222.5|5213.5|0
1752191400000|2025-07-10 23:50:00|5223.6|5214.6|5224.5|5215.5|5224.7|5215.7|5223.6|5214.6|0
1752191700000|2025-07-10 23:55:00|5224.7|5215.7|5224.2|5215.2|5224.7|5215.7|5224.2|5215.2|0
1752192000000|2025-07-11 00:00:00|5224.3|5215.3|5221.7|5212.7|5224.3|5215.3|5221|5212|0
1752192300000|2025-07-11 00:05:00|5221.4|5212.4|5219.5|5210.5|5221.4|5212.4|5217.7|5208.7|0
1752192600000|2025-07-11 00:10:00|5219.4|5210.4|5217.4|5208.4|5219.8|5210.8|5217|5208|0
1752192900000|2025-07-11 00:15:00|5217.6|5208.6|5211.3|5202.3|5218|5209|5210.8|5201.8|0
1752193200000|2025-07-11 00:20:00|5211.4|5202.4|5203.1|5194.1|5211.4|5202.4|5203.1|5194.1|0
1752193500000|2025-07-11 00:25:00|5202.9|5193.9|5199.2|5190.2|5203.7|5194.7|5194.5|5185.5|0
1752193800000|2025-07-11 00:30:00|5199|5190|5201.4|5192.4|5203.3|5194.3|5194.4|5185.4|0
1752194100000|2025-07-11 00:35:00|5201.3|5192.3|5199.9|5190.9|5203.9|5194.9|5199.9|5190.9|0
1752194400000|2025-07-11 00:40:00|5199.7|5190.7|5201.5|5192.5|5204.7|5195.7|5198.3|5189.3|0
1752194700000|2025-07-11 00:45:00|5201.3|5192.3|5204.7|5195.7|5206.3|5197.3|5200|5191|0
1752195000000|2025-07-11 00:50:00|5204.8|5195.8|5201.5|5192.5|5205.5|5196.5|5201.3|5192.3|0
1752195300000|2025-07-11 00:55:00|5201.6|5192.6|5203.8|5194.8|5210.3|5201.3|5200|5191|0
1752195600000|2025-07-11 01:00:00|5203.9|5194.9|5206.5|5197.5|5210.5|5201.5|5202.8|5193.8|0
1752195900000|2025-07-11 01:05:00|5206.6|5197.6|5212.9|5203.9|5213.2|5204.2|5206.4|5197.4|0
1752196200000|2025-07-11 01:10:00|5212.8|5203.8|5213.4|5204.4|5213.7|5204.7|5211.9|5202.9|0
1752196500000|2025-07-11 01:15:00|5213.7|5204.7|5205.7|5201.7|5214|5209.7|5201.2|5197.2|458
1752196800000|2025-07-11 01:20:00|5205.2|5201.2|5209.2|5205.2|5210.2|5206.2|5200.2|5196.2|213
1752197100000|2025-07-11 01:25:00|5208.7|5204.7|5211.2|5207.2|5214.2|5210.2|5207.2|5203.2|465
1752197400000|2025-07-11 01:30:00|5212.2|5208.2|5232.2|5228.2|5247.2|5243.2|5209.2|5205.2|4665
1752197700000|2025-07-11 01:35:00|5232.7|5228.7|5268.2|5264.2|5271.2|5267.2|5228.2|5224.2|4628
1752198000000|2025-07-11 01:40:00|5269.2|5265.2|5266.2|5262.2|5275.2|5271.2|5258.2|5254.2|1834
1752198300000|2025-07-11 01:45:00|5267.2|5263.2|5271.2|5267.2|5274.2|5270.2|5254.2|5250.2|1884
1752198600000|2025-07-11 01:50:00|5272.2|5268.2|5276.2|5272.2|5278.7|5274.7|5266.7|5262.7|2647
1752198900000|2025-07-11 01:55:00|5276.7|5272.7|5287.2|5283.2|5287.2|5283.2|5263.2|5259.2|2342
1752199200000|2025-07-11 02:00:00|5286.7|5282.7|5288.2|5284.2|5288.2|5284.2|5276.2|5272.2|2402
1752199500000|2025-07-11 02:05:00|5287.2|5283.2|5295.2|5291.2|5298.2|5294.2|5287.2|5283.2|2807
1752199800000|2025-07-11 02:10:00|5296.2|5292.2|5288.2|5284.2|5306.2|5302.2|5287.7|5283.7|2888
1752200100000|2025-07-11 02:15:00|5289.2|5285.2|5296.2|5292.2|5305.2|5301.2|5289.2|5285.2|1813
1752200400000|2025-07-11 02:20:00|5296.7|5292.7|5301.2|5297.2|5303.2|5299.2|5290.2|5286.2|1493
1752200700000|2025-07-11 02:25:00|5300.7|5296.7|5309.2|5305.2|5311.2|5307.2|5298.2|5294.2|1899
1752201000000|2025-07-11 02:30:00|5310.2|5306.2|5301.2|5297.2|5317.2|5313.2|5300.2|5296.2|3257
1752201300000|2025-07-11 02:35:00|5300.7|5296.7|5306.7|5302.7|5312.2|5308.2|5300.2|5296.2|1160
1752201600000|2025-07-11 02:40:00|5306.2|5302.2|5310.2|5306.2|5314.2|5310.2|5304.2|5300.2|935
1752201900000|2025-07-11 02:45:00|5311.2|5307.2|5301.2|5297.2|5311.2|5307.2|5298.7|5294.7|1745
1752202200000|2025-07-11 02:50:00|5300.2|5296.2|5298.2|5294.2|5304.2|5300.2|5292.2|5288.2|2085
1752202500000|2025-07-11 02:55:00|5298.7|5294.7|5293.2|5289.2|5302.2|5298.2|5292.2|5288.2|1307
1752202800000|2025-07-11 03:00:00|5293.7|5289.7|5284.2|5280.2|5294.2|5290.2|5282.2|5278.2|1460
1752203100000|2025-07-11 03:05:00|5283.2|5279.2|5284.2|5280.2|5291.2|5287.2|5281.2|5277.2|1026
1752203400000|2025-07-11 03:10:00|5283.7|5279.7|5281.2|5277.2|5286.7|5282.7|5277.2|5273.2|1226
1752203700000|2025-07-11 03:15:00|5280.2|5276.2|5288.2|5284.2|5288.7|5284.7|5276.2|5272.2|877
1752204000000|2025-07-11 03:20:00|5288.7|5284.7|5297.2|5293.2|5297.2|5293.2|5286.2|5282.2|803
1752204300000|2025-07-11 03:25:00|5297.7|5293.7|5305.2|5301.2|5308.2|5304.2|5297.2|5293.2|1536
1752204600000|2025-07-11 03:30:00|5304.2|5300.2|5315.2|5311.2|5318.2|5314.2|5303.2|5299.2|1072
1752204900000|2025-07-11 03:35:00|5315.7|5311.7|5318.7|5314.7|5323.2|5319.2|5315.7|5311.7|1323
1752205200000|2025-07-11 03:40:00|5319.2|5315.2|5325.2|5321.2|5327.2|5323.2|5316.7|5312.7|2528
1752205500000|2025-07-11 03:45:00|5324.7|5320.7|5326.2|5322.2|5329.2|5325.2|5321.2|5317.2|2315
1752205800000|2025-07-11 03:50:00|5325.7|5321.7|5328.2|5324.2|5330.2|5326.2|5325.2|5321.2|896
1752206100000|2025-07-11 03:55:00|5328.7|5324.7|5325.7|5321.7|5331.2|5327.2|5323.7|5319.7|785
1752206400000|2025-07-11 04:00:00|5327.5|5318.5|5326.6|5317.6|5327.6|5318.6|5326.6|5317.6|0
1752206700000|2025-07-11 04:05:00|5326.8|5317.8|5326.7|5317.7|5326.8|5317.8|5326.4|5317.4|0
1752207000000|2025-07-11 04:10:00|5326.6|5317.6|5327.1|5318.1|5327.4|5318.4|5326.5|5317.5|0
1752207300000|2025-07-11 04:15:00|5327|5318|5327.7|5318.7|5327.7|5318.7|5326.8|5317.8|0
1752207600000|2025-07-11 04:20:00|5327.8|5318.8|5328.6|5319.6|5328.6|5319.6|5327.7|5318.7|0
1752207900000|2025-07-11 04:25:00|5328.8|5319.8|5328.8|5319.8|5329.3|5320.3|5328.5|5319.5|0
1752208200000|2025-07-11 04:30:00|5328.9|5319.9|5328.1|5319.1|5328.9|5319.9|5327.8|5318.8|0
1752208500000|2025-07-11 04:35:00|5328|5319|5328.5|5319.5|5328.6|5319.6|5327.9|5318.9|0
1752208800000|2025-07-11 04:40:00|5328.4|5319.4|5327.6|5318.6|5328.5|5319.5|5327.5|5318.5|0
1752209100000|2025-07-11 04:45:00|5327.7|5318.7|5327.7|5318.7|5327.9|5318.9|5327.1|5318.1|0
1752209400000|2025-07-11 04:50:00|5327.8|5318.8|5328.5|5319.5|5328.7|5319.7|5327.5|5318.5|0
1752209700000|2025-07-11 04:55:00|5328.3|5319.3|5331.7|5322.7|5331.7|5322.7|5328|5319|10
1752210000000|2025-07-11 05:00:00|5331.6|5322.6|5317.2|5313.2|5333.2|5329.2|5317.2|5313.2|3911
1752210300000|2025-07-11 05:05:00|5316.2|5312.2|5311.2|5307.2|5324.2|5320.2|5310.2|5306.2|1237
1752210600000|2025-07-11 05:10:00|5311.7|5307.7|5299.2|5295.2|5312.2|5308.2|5295.2|5291.2|2193
1752210900000|2025-07-11 05:15:00|5298.2|5294.2|5308.2|5304.2|5309.2|5305.2|5295.2|5291.2|1560
1752211200000|2025-07-11 05:20:00|5309.2|5305.2|5309.7|5305.7|5316.7|5312.7|5304.7|5300.7|1538
1752211500000|2025-07-11 05:25:00|5310.2|5306.2|5305.2|5301.2|5313.7|5309.7|5301.2|5297.2|994
1752211800000|2025-07-11 05:30:00|5305.7|5301.7|5319.2|5315.2|5320.2|5316.2|5305.7|5301.7|1088
1752212100000|2025-07-11 05:35:00|5320.2|5316.2|5304.2|5300.2|5320.2|5316.2|5304.2|5300.2|1046
1752212400000|2025-07-11 05:40:00|5303.2|5299.2|5317.2|5313.2|5317.7|5313.7|5303.2|5299.2|838
1752212700000|2025-07-11 05:45:00|5316.2|5312.2|5325.2|5321.2|5330.2|5326.2|5315.2|5311.2|1835
1752213000000|2025-07-11 05:50:00|5324.7|5320.7|5317.2|5313.2|5329.2|5325.2|5317.2|5313.2|1062
1752213300000|2025-07-11 05:55:00|5316.7|5312.7|5311.7|5307.7|5319.7|5315.7|5308.2|5304.2|1006
1752213600000|2025-07-11 06:00:00|5311.2|5307.2|5315.2|5311.2|5318.2|5314.2|5311.2|5307.2|983
1752213900000|2025-07-11 06:05:00|5315.7|5311.7|5315.2|5311.2|5320.2|5316.2|5310.2|5306.2|984
1752214200000|2025-07-11 06:10:00|5314.2|5310.2|5317.2|5313.2|5318.2|5314.2|5311.2|5307.2|743
1752214500000|2025-07-11 06:15:00|5316.7|5312.7|5323.2|5319.2|5324.2|5320.2|5316.2|5312.2|973
1752214800000|2025-07-11 06:20:00|5323.7|5319.7|5317.2|5313.2|5324.2|5320.2|5315.2|5311.2|821
1752215100000|2025-07-11 06:25:00|5317.7|5313.7|5318.2|5314.2|5322.2|5318.2|5315.2|5311.2|718
1752215400000|2025-07-11 06:30:00|5317.2|5313.2|5311.2|5307.2|5321.2|5317.2|5310.2|5306.2|1145
1752215700000|2025-07-11 06:35:00|5310.7|5306.7|5299.2|5295.2|5312.7|5308.7|5298.7|5294.7|1649
1752216000000|2025-07-11 06:40:00|5298.2|5294.2|5299.2|5295.2|5303.2|5299.2|5295.2|5291.2|1361
1752216300000|2025-07-11 06:45:00|5298.2|5294.2|5304.2|5300.2|5306.2|5302.2|5296.2|5292.2|1476
1752216600000|2025-07-11 06:50:00|5303.2|5299.2|5297.2|5293.2|5306.2|5302.2|5295.2|5291.2|1005
1752216900000|2025-07-11 06:55:00|5296.2|5292.2|5278.2|5274.2|5299.2|5295.2|5276.2|5272.2|3899
1752217200000|2025-07-11 07:00:00|5278.7|5274.7|5275.7|5271.7|5285.2|5281.2|5271.2|5267.2|3966
1752217500000|2025-07-11 07:05:00|5276.2|5272.2|5277.2|5273.2|5282.2|5278.2|5270.2|5266.2|1620
1752217800000|2025-07-11 07:10:00|5276.2|5272.2|5268.2|5264.2|5281.2|5277.2|5266.2|5262.2|1263
1752218100000|2025-07-11 07:15:00|5268.7|5264.7|5263.2|5259.2|5270.2|5266.2|5261.2|5257.2|1138
1752218400000|2025-07-11 07:20:00|5263.7|5259.7|5259.2|5255.2|5266.2|5262.2|5253.2|5249.2|1380
1752218700000|2025-07-11 07:25:00|5259.7|5255.7|5264.2|5260.2|5264.7|5260.7|5256.7|5252.7|1283
1752219000000|2025-07-11 07:30:00|5265.2|5261.2|5261.2|5257.2|5267.2|5263.2|5260.2|5256.2|860
1752219300000|2025-07-11 07:35:00|5262.2|5258.2|5265.2|5261.2|5269.2|5265.2|5257.2|5253.2|1178
1752219600000|2025-07-11 07:40:00|5265.7|5261.7|5263.2|5259.2|5267.2|5263.2|5260.2|5256.2|977
1752219900000|2025-07-11 07:45:00|5262.2|5258.2|5256.2|5252.2|5263.2|5259.2|5254.2|5250.2|1563
1752220200000|2025-07-11 07:50:00|5255.2|5251.2|5257.2|5253.2|5259.7|5255.7|5253.2|5249.2|1679
1752220500000|2025-07-11 07:55:00|5256.2|5252.2|5254.2|5250.2|5256.2|5252.2|5252.2|5248.2|2168
1752220800000|2025-07-11 08:00:00|5253.2|5249.2|5246.2|5242.2|5254.2|5250.2|5245.2|5241.2|2423
1752221100000|2025-07-11 08:05:00|5246.7|5242.7|5241.2|5237.2|5248.2|5244.2|5238.7|5234.7|2742
1752221400000|2025-07-11 08:10:00|5240.7|5236.7|5246.2|5242.2|5247.7|5243.7|5238.2|5234.2|1562
1752221700000|2025-07-11 08:15:00|5245.2|5241.2|5247.2|5243.2|5250.2|5246.2|5245.2|5241.2|976
1752222000000|2025-07-11 08:20:00|5246.7|5242.7|5246.2|5242.2|5248.2|5244.2|5245.2|5241.2|236
1752222300000|2025-07-11 08:25:00|5246.7|5242.7|5248.7|5244.7|5249.2|5245.2|5244.7|5240.7|250
1752222600000|2025-07-11 08:30:00|5250.5|5241.5|5248.3|5239.3|5250.5|5241.5|5247.6|5238.6|1
1752222900000|2025-07-11 08:35:00|5248.2|5239.2|5248.9|5239.9|5249.4|5240.4|5248.2|5239.2|0
1752223200000|2025-07-11 08:40:00|5248.8|5239.8|5248.5|5239.5|5249.4|5240.4|5248.5|5239.5|0
1752223500000|2025-07-11 08:45:00|5248.3|5239.3|5251.3|5242.3|5251.8|5242.8|5248.1|5239.1|0
1752223800000|2025-07-11 08:50:00|5251.4|5242.4|5251|5242|5252.1|5243.1|5250.7|5241.7|0
1752224100000|2025-07-11 08:55:00|5251.1|5242.1|5250.5|5241.5|5251.2|5242.2|5250.2|5241.2|0
1752224400000|2025-07-11 09:00:00|5250.6|5241.6|5250.5|5241.5|5252.1|5243.1|5250.2|5241.2|0
1752224700000|2025-07-11 09:05:00|5250.6|5241.6|5249.4|5240.4|5250.9|5241.9|5249.3|5240.3|0
1752225000000|2025-07-11 09:10:00|5249.5|5240.5|5249.9|5240.9|5250|5241|5248.7|5239.7|0
1752225300000|2025-07-11 09:15:00|5250|5241|5253.7|5245.7|5253.7|5246.7|5250|5241|84
1752225600000|2025-07-11 09:20:00|5252.7|5246.7|5253.7|5246.7|5254.7|5247.7|5252.7|5245.7|25
1752225900000|2025-07-11 09:25:00|5254.7|5247.7|5250.7|5242.7|5255.7|5247.7|5249.7|5241.7|37
1752226200000|2025-07-11 09:30:00|5249.7|5243.7|5254.7|5246.7|5255.7|5248.7|5248.7|5241.7|16
1752226500000|2025-07-11 09:35:00|5253.7|5245.7|5254.7|5247.7|5256.7|5249.7|5253.7|5245.7|16
1752226800000|2025-07-11 09:40:00|5253.7|5246.7|5252.7|5245.7|5254.7|5246.7|5252.7|5245.7|11
1752227100000|2025-07-11 09:45:00|5253.7|5244.7|5253.7|5246.7|5255.7|5248.7|5252.7|5244.7|43
1752227400000|2025-07-11 09:50:00|5252.7|5245.7|5252.7|5245.7|5253.7|5246.7|5251.7|5243.7|7
1752227700000|2025-07-11 09:55:00|5253.7|5244.7|5252.7|5245.7|5253.7|5245.7|5251.7|5243.7|20
1752228000000|2025-07-11 10:00:00|5251.7|5244.7|5251.7|5244.7|5251.7|5244.7|5248.7|5240.7|95
1752228300000|2025-07-11 10:05:00|5252.7|5243.7|5251.7|5244.7|5253.7|5246.7|5251.7|5243.7|27
1752228600000|2025-07-11 10:10:00|5252.7|5243.7|5253.7|5246.7|5253.7|5246.7|5252.7|5243.7|6
1752228900000|2025-07-11 10:15:00|5254.7|5247.7|5250.7|5243.7|5254.7|5247.7|5250.7|5242.7|7
1752229200000|2025-07-11 10:20:00|5249.7|5242.7|5254.7|5247.7|5254.7|5247.7|5249.7|5242.7|2
1752229500000|2025-07-11 10:25:00|5253.7|5246.7|5252.7|5245.7|5253.7|5246.7|5252.7|5244.7|2
1752229800000|2025-07-11 10:30:00|5253.7|5246.7|5253.7|5246.7|5254.7|5246.7|5252.7|5245.7|6
1752230100000|2025-07-11 10:35:00|5252.7|5245.7|5250.7|5243.7|5252.7|5245.7|5249.7|5242.7|12
1752230400000|2025-07-11 10:40:00|5251.7|5244.7|5251.7|5244.7|5252.7|5245.7|5251.7|5243.7|8
1752230700000|2025-07-11 10:45:00|5252.7|5245.7|5253.7|5245.7|5253.7|5245.7|5252.7|5244.7|2
1752231000000|2025-07-11 10:50:00|5252.7|5244.7|5251.7|5244.7|5253.7|5245.7|5251.7|5244.7|0
1752231300000|2025-07-11 10:55:00|5250.7|5243.7|5249.7|5242.7|5250.7|5243.7|5247.7|5239.7|24
1752231600000|2025-07-11 11:00:00|5250.7|5243.7|5252.7|5244.7|5252.7|5244.7|5249.7|5242.7|3
1752231900000|2025-07-11 11:05:00|5251.7|5243.7|5254.7|5246.7|5254.7|5246.7|5251.7|5243.7|2
1752232200000|2025-07-11 11:10:00|5253.7|5245.7|5253.7|5246.7|5254.7|5246.7|5252.7|5245.7|4
1752232500000|2025-07-11 11:15:00|5252.7|5245.7|5252.7|5245.7|5253.7|5246.7|5252.7|5245.7|1
1752232800000|2025-07-11 11:20:00|5251.7|5244.7|5249.7|5242.7|5251.7|5245.7|5249.7|5242.7|3
1752233100000|2025-07-11 11:25:00|5248.7|5241.7|5249.7|5242.7|5250.7|5243.7|5248.7|5241.7|22
1752233400000|2025-07-11 11:30:00|5250.7|5243.7|5251.7|5244.7|5252.7|5245.7|5250.7|5242.7|5
1752233700000|2025-07-11 11:35:00|5252.7|5245.7|5252.7|5245.7|5253.7|5246.7|5252.7|5244.7|2
1752234000000|2025-07-11 11:40:00|5251.7|5244.7|5251.7|5244.7|5252.7|5245.7|5251.7|5243.7|7
1752234300000|2025-07-11 11:45:00|5252.7|5243.7|5252.7|5244.7|5252.7|5245.7|5251.7|5243.7|9
1752234600000|2025-07-11 11:50:00|5251.7|5245.7|5252.7|5244.7|5253.7|5245.7|5251.7|5244.7|6
1752234900000|2025-07-11 11:55:00|5251.7|5245.7|5250.7|5243.7|5252.7|5245.7|5249.7|5241.7|16
1752235200000|2025-07-11 12:00:00|5249.7|5242.7|5247.7|5240.7|5250.7|5243.7|5247.7|5239.7|27
1752235500000|2025-07-11 12:05:00|5248.7|5239.7|5241.7|5234.7|5248.7|5241.7|5241.7|5234.7|45
1752235800000|2025-07-11 12:10:00|5242.7|5235.7|5241.7|5234.7|5243.7|5236.7|5241.7|5233.7|18
1752236100000|2025-07-11 12:15:00|5240.7|5233.7|5241.7|5234.7|5241.7|5234.7|5240.7|5232.7|6
1752236400000|2025-07-11 12:20:00|5240.7|5233.7|5239.7|5232.7|5241.7|5233.7|5238.7|5231.7|25
1752236700000|2025-07-11 12:25:00|5238.7|5231.7|5240.7|5233.7|5240.7|5233.7|5238.7|5231.7|13
1752237000000|2025-07-11 12:30:00|5241.7|5234.7|5242.7|5234.7|5242.7|5234.7|5237.7|5230.7|9
1752237300000|2025-07-11 12:35:00|5243.7|5235.7|5242.7|5235.7|5243.7|5236.7|5241.7|5234.7|19
1752237600000|2025-07-11 12:40:00|5241.7|5234.7|5240.7|5233.7|5242.7|5235.7|5239.7|5232.7|10
1752237900000|2025-07-11 12:45:00|5241.7|5232.7|5242.7|5235.7|5243.7|5236.7|5240.7|5232.7|1
1752238200000|2025-07-11 12:50:00|5241.7|5234.7|5244.7|5236.7|5244.7|5236.7|5240.7|5233.7|9
1752238500000|2025-07-11 12:55:00|5243.7|5235.7|5242.2|5236.2|5243.7|5236.7|5241.7|5234.7|3
1752238800000|2025-07-11 13:00:00|5241.7|5235.7|5242.2|5236.2|5243.7|5237.7|5240.2|5234.2|10
1752239100000|2025-07-11 13:05:00|5241.7|5235.7|5241.2|5235.2|5243.2|5237.2|5241.2|5235.2|16
1752239400000|2025-07-11 13:10:00|5240.7|5234.7|5243.2|5237.2|5243.2|5237.2|5240.2|5234.2|6
1752239700000|2025-07-11 13:15:00|5242.7|5236.7|5243.2|5237.2|5243.2|5237.2|5240.2|5234.2|10
1752240000000|2025-07-11 13:20:00|5243.7|5237.7|5245.2|5239.2|5245.2|5239.2|5242.2|5236.2|7
1752240300000|2025-07-11 13:25:00|5244.7|5238.7|5243.7|5237.7|5245.2|5239.2|5242.2|5236.2|8
1752240600000|2025-07-11 13:30:00|5244.2|5238.2|5246.7|5240.7|5258.2|5252.2|5243.2|5237.2|413
1752240900000|2025-07-11 13:35:00|5246.2|5240.2|5255.2|5249.2|5255.2|5249.2|5242.2|5236.2|156
1752241200000|2025-07-11 13:40:00|5256.2|5250.2|5247.2|5241.2|5257.2|5251.2|5247.2|5241.2|83
1752241500000|2025-07-11 13:45:00|5246.2|5240.2|5241.7|5235.7|5248.2|5242.2|5239.2|5233.2|135
1752241800000|2025-07-11 13:50:00|5241.2|5235.2|5240.7|5234.7|5245.2|5239.2|5238.2|5232.2|112
1752242100000|2025-07-11 13:55:00|5240.2|5234.2|5247.2|5241.2|5249.2|5243.2|5239.7|5233.7|55
1752242400000|2025-07-11 14:00:00|5247.7|5241.7|5246.2|5240.2|5249.2|5243.2|5241.2|5235.2|62
1752242700000|2025-07-11 14:05:00|5246.7|5240.7|5248.7|5242.7|5251.2|5245.2|5245.2|5239.2|46
1752243000000|2025-07-11 14:10:00|5249.2|5243.2|5251.2|5245.2|5253.2|5247.2|5246.7|5240.7|25
1752243300000|2025-07-11 14:15:00|5250.7|5244.7|5246.2|5240.2|5251.2|5245.2|5245.2|5239.2|43
1752243600000|2025-07-11 14:20:00|5246.7|5240.7|5249.2|5243.2|5252.2|5246.2|5246.2|5240.2|42
1752243900000|2025-07-11 14:25:00|5249.7|5243.7|5249.2|5243.2|5251.2|5245.2|5247.2|5241.2|117
1752244200000|2025-07-11 14:30:00|5249.7|5243.7|5253.2|5247.2|5254.2|5248.2|5248.2|5242.2|80
1752244500000|2025-07-11 14:35:00|5252.7|5246.7|5250.2|5244.2|5254.2|5248.2|5249.2|5243.2|46
1752244800000|2025-07-11 14:40:00|5249.7|5243.7|5251.2|5245.2|5251.2|5245.2|5246.2|5240.2|25
1752245100000|2025-07-11 14:45:00|5250.7|5244.7|5250.2|5244.2|5251.2|5245.2|5248.7|5242.7|39
1752245400000|2025-07-11 14:50:00|5250.7|5244.7|5242.7|5236.7|5251.2|5245.2|5242.2|5236.2|31
1752245700000|2025-07-11 14:55:00|5242.2|5236.2|5243.2|5237.2|5244.2|5238.2|5241.7|5235.7|11
1752246000000|2025-07-11 15:00:00|5242.7|5236.7|5239.2|5233.2|5243.2|5237.2|5239.2|5233.2|57
1752246300000|2025-07-11 15:05:00|5239.7|5233.7|5238.7|5232.7|5241.2|5235.2|5238.2|5232.2|44
1752246600000|2025-07-11 15:10:00|5238.2|5232.2|5236.7|5230.7|5240.2|5234.2|5236.2|5230.2|46
1752246900000|2025-07-11 15:15:00|5236.2|5230.2|5237.2|5231.2|5237.2|5231.2|5234.2|5228.2|37
1752247200000|2025-07-11 15:20:00|5237.7|5231.7|5237.7|5231.7|5239.7|5233.7|5237.2|5231.2|17
1752247500000|2025-07-11 15:25:00|5237.2|5231.2|5240.2|5234.2|5240.7|5234.7|5236.7|5230.7|13
1752247800000|2025-07-11 15:30:00|5240.7|5234.7|5239.2|5233.2|5241.2|5235.2|5237.7|5231.7|11
1752248100000|2025-07-11 15:35:00|5239.7|5233.7|5240.2|5234.2|5240.2|5234.2|5238.2|5232.2|120
1752248400000|2025-07-11 15:40:00|5240.7|5234.7|5240.2|5234.2|5242.2|5236.2|5239.2|5233.2|64
1752248700000|2025-07-11 15:45:00|5240.7|5234.7|5235.7|5229.7|5241.2|5235.2|5235.7|5229.7|166
1752249000000|2025-07-11 15:50:00|5235.2|5229.2|5234.2|5228.2|5236.2|5230.2|5232.2|5226.2|66
1752249300000|2025-07-11 15:55:00|5234.7|5228.7|5234.2|5228.2|5236.2|5230.2|5233.7|5227.7|19
1752249600000|2025-07-11 16:00:00|5233.7|5227.7|5230.7|5224.7|5234.7|5228.7|5230.7|5224.7|66
1752249900000|2025-07-11 16:05:00|5231.2|5225.2|5230.2|5224.2|5232.2|5226.2|5228.7|5222.7|33
1752250200000|2025-07-11 16:10:00|5229.7|5223.7|5231.2|5225.2|5231.2|5225.2|5229.2|5223.2|35
1752250500000|2025-07-11 16:15:00|5231.7|5225.7|5228.2|5222.2|5232.2|5226.2|5228.2|5222.2|23
1752250800000|2025-07-11 16:20:00|5228.7|5222.7|5231.2|5225.2|5231.7|5225.7|5228.2|5222.2|17
1752251100000|2025-07-11 16:25:00|5231.7|5225.7|5232.2|5226.2|5232.2|5226.2|5231.2|5225.2|11
1752251400000|2025-07-11 16:30:00|5233.2|5227.2|5237.7|5231.7|5237.7|5231.7|5233.2|5227.2|82
1752251700000|2025-07-11 16:35:00|5238.2|5232.2|5236.2|5230.2|5238.7|5232.7|5235.7|5229.7|9
1752252000000|2025-07-11 16:40:00|5236.7|5230.7|5236.2|5230.2|5237.2|5231.2|5235.2|5229.2|5
1752252300000|2025-07-11 16:45:00|5236.7|5230.7|5235.2|5229.2|5237.2|5231.2|5234.7|5228.7|7
1752252600000|2025-07-11 16:50:00|5235.7|5229.7|5238.7|5232.7|5239.2|5233.2|5235.2|5229.2|9
1752252900000|2025-07-11 16:55:00|5239.2|5233.2|5239.2|5233.2|5240.2|5234.2|5238.7|5232.7|4
1752253200000|2025-07-11 17:00:00|5238.2|5232.2|5239.2|5233.2|5241.2|5235.2|5238.2|5232.2|14
1752253500000|2025-07-11 17:05:00|5238.7|5232.7|5238.7|5232.7|5240.2|5234.2|5238.7|5232.7|6
1752253800000|2025-07-11 17:10:00|5239.2|5233.2|5238.2|5232.2|5239.2|5233.2|5237.2|5231.2|3
1752254100000|2025-07-11 17:15:00|5238.7|5232.7|5239.2|5233.2|5239.2|5233.2|5238.2|5232.2|2
1752254400000|2025-07-11 17:20:00|5238.7|5232.7|5237.7|5231.7|5240.2|5234.2|5237.7|5231.7|4
1752254700000|2025-07-11 17:25:00|5238.2|5232.2|5237.2|5231.2|5239.2|5233.2|5237.2|5231.2|8
1752255000000|2025-07-11 17:30:00|5237.7|5231.7|5238.2|5232.2|5238.2|5232.2|5235.2|5229.2|6
1752255300000|2025-07-11 17:35:00|5237.7|5231.7|5236.2|5230.2|5238.7|5232.7|5236.2|5230.2|11
1752255600000|2025-07-11 17:40:00|5236.7|5230.7|5236.2|5230.2|5237.2|5231.2|5236.2|5230.2|3
1752255900000|2025-07-11 17:45:00|5236.7|5230.7|5237.2|5231.2|5237.2|5231.2|5236.2|5230.2|7
1752256200000|2025-07-11 17:50:00|5236.7|5230.7|5238.2|5232.2|5238.2|5232.2|5236.2|5230.2|3
1752256500000|2025-07-11 17:55:00|5237.7|5231.7|5237.2|5231.2|5239.2|5233.2|5237.2|5231.2|20
1752256800000|2025-07-11 18:00:00|5237.7|5231.7|5237.7|5231.7|5239.2|5233.2|5237.2|5231.2|7
1752257100000|2025-07-11 18:05:00|5237.2|5231.2|5235.2|5229.2|5237.7|5231.7|5235.2|5229.2|10
1752257400000|2025-07-11 18:10:00|5235.7|5229.7|5236.2|5230.2|5237.2|5231.2|5234.7|5228.7|3
1752257700000|2025-07-11 18:15:00|5236.7|5230.7|5236.2|5230.2|5237.2|5231.2|5235.2|5229.2|2
1752258000000|2025-07-11 18:20:00|5235.7|5229.7|5234.7|5228.7|5236.2|5230.2|5234.2|5228.2|21
1752258300000|2025-07-11 18:25:00|5235.2|5229.2|5234.2|5228.2|5235.2|5229.2|5232.2|5226.2|31
1752258600000|2025-07-11 18:30:00|5233.7|5227.7|5235.2|5229.2|5235.2|5229.2|5233.2|5227.2|2
1752258900000|2025-07-11 18:35:00|5236.2|5230.2|5234.2|5228.2|5236.2|5230.2|5234.2|5228.2|20
1752259200000|2025-07-11 18:40:00|5234.7|5228.7|5235.2|5229.2|5236.2|5230.2|5234.2|5228.2|10
1752259500000|2025-07-11 18:45:00|5234.7|5228.7|5234.7|5228.7|5235.2|5229.2|5233.7|5227.7|1
1752259800000|2025-07-11 18:50:00|5234.2|5228.2|5233.2|5227.2|5236.7|5230.7|5233.2|5227.2|48
1752260100000|2025-07-11 18:55:00|5232.2|5226.2|5233.6|5224.6|5233.6|5227.2|5228.2|5222.2|74
1752260400000|2025-07-11 19:00:00|5233.5|5224.5|5230.8|5221.8|5233.5|5224.5|5229.7|5220.7|0
1752260700000|2025-07-11 19:05:00|5230.1|5221.1|5229.3|5220.3|5230.2|5221.2|5227.6|5218.6|0
1752261000000|2025-07-11 19:10:00|5229.2|5220.2|5230.6|5221.6|5230.7|5221.7|5228.7|5219.7|0
1752261300000|2025-07-11 19:15:00|5231.2|5222.2|5232.1|5223.1|5232.9|5223.9|5231.2|5222.2|0
1752261600000|2025-07-11 19:20:00|5232.2|5223.2|5231.8|5222.8|5232.3|5223.3|5231.2|5222.2|0
1752261900000|2025-07-11 19:25:00|5231.9|5222.9|5231.8|5222.8|5232.9|5223.9|5231.7|5222.7|0
1752262200000|2025-07-11 19:30:00|5231.7|5222.7|5231.2|5222.2|5232.5|5223.5|5230.7|5221.7|0
1752262500000|2025-07-11 19:35:00|5231.1|5222.1|5231.7|5222.7|5231.9|5222.9|5231|5222|0
1752262800000|2025-07-11 19:40:00|5231.8|5222.8|5231.3|5222.3|5231.9|5222.9|5231.2|5222.2|0
1752263100000|2025-07-11 19:45:00|5231.2|5222.2|5232.3|5223.3|5232.8|5223.8|5230.4|5221.4|0
1752263400000|2025-07-11 19:50:00|5232.2|5223.2|5230.1|5221.1|5232.2|5223.2|5228.7|5219.7|0
1752263700000|2025-07-11 19:55:00|5230.2|5221.2|5229.1|5220.1|5231|5222|5228.7|5219.7|0
1752264000000|2025-07-11 20:00:00|5229|5220|5229.1|5220.1|5229.4|5220.4|5227|5218|0
1752264300000|2025-07-11 20:05:00|5229.2|5220.2|5228.1|5219.1|5229.4|5220.4|5228.1|5219.1|0
1752264600000|2025-07-11 20:10:00|5228.2|5219.2|5227.5|5218.5|5228.5|5219.5|5227|5218|0
1752264900000|2025-07-11 20:15:00|5227.4|5218.4|5225.7|5216.7|5227.4|5218.4|5225.5|5216.5|0
1752265200000|2025-07-11 20:20:00|5225.6|5216.6|5225.5|5216.5|5225.9|5216.9|5224.9|5215.9|0
1752265500000|2025-07-11 20:25:00|5225.7|5216.7|5225.7|5216.7|5226.2|5217.2|5225|5216|0
1752265800000|2025-07-11 20:30:00|5225.9|5216.9|5227.2|5218.2|5227.9|5218.9|5225.7|5216.7|0
1752266100000|2025-07-11 20:35:00|5227.1|5218.1|5225.5|5216.5|5227.1|5218.1|5225.5|5216.5|0
1752266400000|2025-07-11 20:40:00|5225.7|5216.7|5225.7|5216.7|5226|5217|5225.4|5216.4|0
1752266700000|2025-07-11 20:45:00|5225.6|5216.6|5226.2|5217.2|5226.4|5217.4|5225.4|5216.4|0
1752267000000|2025-07-11 20:50:00|5226.4|5217.4|5226.7|5217.7|5227|5218|5226|5217|0
1752267300000|2025-07-11 20:55:00|5226.9|5217.9|5225.6|5216.6|5227.2|5218.2|5224.9|5215.9|0
1752444000000|2025-07-13 22:00:00|5208|5199|5209.6|5200.6|5212.4|5203.4|5206.8|5197.8|0
1752444300000|2025-07-13 22:05:00|5209.7|5200.7|5209.5|5200.5|5210.5|5201.5|5208.6|5199.6|0
1752444600000|2025-07-13 22:10:00|5209.6|5200.6|5207|5198|5209.8|5200.8|5205.3|5196.3|0
1752444900000|2025-07-13 22:15:00|5207.2|5198.2|5205.9|5196.9|5209.2|5200.2|5204.7|5195.7|0
1752445200000|2025-07-13 22:20:00|5205.8|5196.8|5209.8|5200.8|5210.2|5201.2|5205.2|5196.2|0
1752445500000|2025-07-13 22:25:00|5209.7|5200.7|5209.5|5200.5|5210.4|5201.4|5209.1|5200.1|0
1752445800000|2025-07-13 22:30:00|5209.7|5200.7|5212.4|5203.4|5212.7|5203.7|5209.7|5200.7|0
1752446100000|2025-07-13 22:35:00|5212.5|5203.5|5212.1|5203.1|5213.7|5204.7|5211.8|5202.8|0
1752446400000|2025-07-13 22:40:00|5212.2|5203.2|5214.5|5205.5|5214.8|5205.8|5212|5203|0
1752446700000|2025-07-13 22:45:00|5214.4|5205.4|5214.2|5205.2|5214.7|5205.7|5213.3|5204.3|0
1752447000000|2025-07-13 22:50:00|5214.3|5205.3|5214.2|5205.2|5214.5|5205.5|5213.4|5204.4|0
1752447300000|2025-07-13 22:55:00|5214.3|5205.3|5214|5205|5214.7|5205.7|5213.3|5204.3|0
1752447600000|2025-07-13 23:00:00|5213.8|5204.8|5212.2|5203.2|5214.4|5205.4|5211.7|5202.7|0
1752447900000|2025-07-13 23:05:00|5212.3|5203.3|5209.7|5200.7|5213.3|5204.3|5208.9|5199.9|0
1752448200000|2025-07-13 23:10:00|5209.5|5200.5|5210|5201|5211|5202|5209.4|5200.4|0
1752448500000|2025-07-13 23:15:00|5209.8|5200.8|5210.3|5201.3|5210.7|5201.7|5209.8|5200.8|0
1752448800000|2025-07-13 23:20:00|5210.5|5201.5|5209.6|5200.6|5210.5|5201.5|5208.3|5199.3|0
1752449100000|2025-07-13 23:25:00|5209.8|5200.8|5208.3|5199.3|5210|5201|5206.8|5197.8|0
1752449400000|2025-07-13 23:30:00|5208.2|5199.2|5208.4|5199.4|5209.1|5200.1|5207.5|5198.5|0
1752449700000|2025-07-13 23:35:00|5208.5|5199.5|5209.1|5200.1|5210.2|5201.2|5208.4|5199.4|0
1752450000000|2025-07-13 23:40:00|5209|5200|5208.4|5199.4|5209.8|5200.8|5208.1|5199.1|0
1752450300000|2025-07-13 23:45:00|5208.3|5199.3|5209.3|5200.3|5210|5201|5208.2|5199.2|0
1752450600000|2025-07-13 23:50:00|5209.4|5200.4|5212.6|5203.6|5213.1|5204.1|5209.3|5200.3|0
1752450900000|2025-07-13 23:55:00|5212.7|5203.7|5213.1|5204.1|5213.1|5204.1|5212.6|5203.6|0
1752451200000|2025-07-14 00:00:00|5213.2|5204.2|5213.1|5204.1|5213.8|5204.8|5211.7|5202.7|0
1752451500000|2025-07-14 00:05:00|5212.8|5203.8|5214.7|5205.7|5214.7|5205.7|5212.7|5203.7|0
1752451800000|2025-07-14 00:10:00|5214.8|5205.8|5214.3|5205.3|5215|5206|5213.9|5204.9|0
1752452100000|2025-07-14 00:15:00|5214.4|5205.4|5213.8|5204.8|5215.2|5206.2|5212.8|5203.8|0
1752452400000|2025-07-14 00:20:00|5213.9|5204.9|5213.7|5204.7|5214.2|5205.2|5213|5204|0
1752452700000|2025-07-14 00:25:00|5213.5|5204.5|5213.3|5204.3|5214.2|5205.2|5213|5204|0
1752453000000|2025-07-14 00:30:00|5213.4|5204.4|5212.9|5203.9|5213.9|5204.9|5212.7|5203.7|0
1752453300000|2025-07-14 00:35:00|5212.8|5203.8|5213.2|5204.2|5213.4|5204.4|5212.2|5203.2|0
1752453600000|2025-07-14 00:40:00|5213.3|5204.3|5213.2|5204.2|5214.1|5205.1|5213|5204|0
1752453900000|2025-07-14 00:45:00|5213|5204|5217.7|5208.7|5218.1|5209.1|5212.5|5203.5|0
1752454200000|2025-07-14 00:50:00|5217.6|5208.6|5215.3|5206.3|5217.6|5208.6|5215.1|5206.1|0
1752454500000|2025-07-14 00:55:00|5215.4|5206.4|5214.8|5205.8|5215.9|5206.9|5214.7|5205.7|0
1752454800000|2025-07-14 01:00:00|5215|5206|5215.9|5206.9|5216.5|5207.5|5215|5206|0
1752455100000|2025-07-14 01:05:00|5216|5207|5225|5216|5225|5216|5214.5|5205.5|0
1752455400000|2025-07-14 01:10:00|5224.9|5215.9|5224.3|5215.3|5225|5216|5224.2|5215.2|0
1752455700000|2025-07-14 01:15:00|5222.3|5218.3|5242.8|5238.8|5242.8|5238.8|5221.3|5217.3|764
1752456000000|2025-07-14 01:20:00|5243.8|5239.8|5242.3|5238.3|5247.8|5243.8|5240.8|5236.8|681
1752456300000|2025-07-14 01:25:00|5242.8|5238.8|5246.8|5242.8|5252.8|5248.8|5242.8|5238.8|521
1752456600000|2025-07-14 01:30:00|5247.8|5243.8|5236.8|5232.8|5251.8|5247.8|5226.8|5222.8|4666
1752456900000|2025-07-14 01:35:00|5237.8|5233.8|5246.8|5242.8|5249.8|5245.8|5228.8|5224.8|2028
1752457200000|2025-07-14 01:40:00|5245.8|5241.8|5246.8|5242.8|5256.3|5252.3|5240.8|5236.8|1707
1752457500000|2025-07-14 01:45:00|5247.3|5243.3|5246.8|5242.8|5251.8|5247.8|5235.3|5231.3|1528
1752457800000|2025-07-14 01:50:00|5245.8|5241.8|5256.8|5252.8|5257.8|5253.8|5244.3|5240.3|1100
1752458100000|2025-07-14 01:55:00|5256.3|5252.3|5245.8|5241.8|5260.8|5256.8|5240.8|5236.8|1021
1752458400000|2025-07-14 02:00:00|5244.8|5240.8|5253.8|5249.8|5259.8|5255.8|5244.8|5240.8|922
1752458700000|2025-07-14 02:05:00|5253.3|5249.3|5259.8|5255.8|5260.8|5256.8|5246.8|5242.8|884
1752459000000|2025-07-14 02:10:00|5259.3|5255.3|5259.8|5255.8|5266.8|5262.8|5257.8|5253.8|850
1752459300000|2025-07-14 02:15:00|5260.3|5256.3|5258.8|5254.8|5267.3|5263.3|5257.8|5253.8|668
1752459600000|2025-07-14 02:20:00|5257.8|5253.8|5257.8|5253.8|5260.8|5256.8|5252.8|5248.8|820
1752459900000|2025-07-14 02:25:00|5258.3|5254.3|5262.8|5258.8|5268.8|5264.8|5257.8|5253.8|716
1752460200000|2025-07-14 02:30:00|5262.3|5258.3|5258.8|5254.8|5270.8|5266.8|5256.8|5252.8|843
1752460500000|2025-07-14 02:35:00|5258.3|5254.3|5264.8|5260.8|5271.8|5267.8|5258.3|5254.3|504
1752460800000|2025-07-14 02:40:00|5264.3|5260.3|5261.3|5257.3|5265.8|5261.8|5256.8|5252.8|500
1752461100000|2025-07-14 02:45:00|5261.8|5257.8|5259.8|5255.8|5266.8|5262.8|5258.8|5254.8|266
1752461400000|2025-07-14 02:50:00|5258.8|5254.8|5250.8|5246.8|5258.8|5254.8|5248.8|5244.8|866
1752461700000|2025-07-14 02:55:00|5249.8|5245.8|5250.3|5246.3|5256.8|5252.8|5248.8|5244.8|459
1752462000000|2025-07-14 03:00:00|5250.8|5246.8|5244.8|5240.8|5250.8|5246.8|5241.8|5237.8|983
1752462300000|2025-07-14 03:05:00|5244.3|5240.3|5253.8|5249.8|5256.3|5252.3|5241.8|5237.8|506
1752462600000|2025-07-14 03:10:00|5252.8|5248.8|5254.8|5250.8|5256.8|5252.8|5250.8|5246.8|464
1752462900000|2025-07-14 03:15:00|5255.8|5251.8|5257.3|5253.3|5265.8|5261.8|5255.8|5251.8|577
1752463200000|2025-07-14 03:20:00|5256.8|5252.8|5256.3|5252.3|5262.8|5258.8|5253.8|5249.8|380
1752463500000|2025-07-14 03:25:00|5256.8|5252.8|5260.8|5256.8|5261.8|5257.8|5254.8|5250.8|291
1752463800000|2025-07-14 03:30:00|5259.8|5255.8|5251.8|5247.8|5259.8|5255.8|5251.8|5247.8|217
1752464100000|2025-07-14 03:35:00|5252.8|5248.8|5250.8|5246.8|5255.8|5251.8|5249.8|5245.8|159
1752464400000|2025-07-14 03:40:00|5249.8|5245.8|5253.3|5249.3|5254.8|5250.8|5249.8|5245.8|97
1752464700000|2025-07-14 03:45:00|5252.8|5248.8|5255.8|5251.8|5257.8|5253.8|5252.8|5248.8|95
1752465000000|2025-07-14 03:50:00|5256.3|5252.3|5253.8|5249.8|5257.8|5253.8|5253.8|5249.8|78
1752465300000|2025-07-14 03:55:00|5254.3|5250.3|5259.8|5255.8|5259.8|5255.8|5253.8|5249.8|127
1752465600000|2025-07-14 04:00:00|5261.8|5252.8|5260.8|5251.8|5262|5253|5260.8|5251.8|0
1752465900000|2025-07-14 04:05:00|5260.7|5251.7|5261.4|5252.4|5261.5|5252.5|5260.5|5251.5|0
1752466200000|2025-07-14 04:10:00|5261.5|5252.5|5261.9|5252.9|5261.9|5252.9|5261.3|5252.3|0
1752466500000|2025-07-14 04:15:00|5261.8|5252.8|5262.4|5253.4|5262.4|5253.4|5261.7|5252.7|0
1752466800000|2025-07-14 04:20:00|5262.3|5253.3|5262|5253|5262.4|5253.4|5261.8|5252.8|0
1752467100000|2025-07-14 04:25:00|5261.9|5252.9|5261.3|5252.3|5262|5253|5261|5252|0
1752467400000|2025-07-14 04:30:00|5261.4|5252.4|5261.7|5252.7|5261.9|5252.9|5261.4|5252.4|0
1752467700000|2025-07-14 04:35:00|5261.6|5252.6|5261.6|5252.6|5261.9|5252.9|5261.5|5252.5|0
1752468000000|2025-07-14 04:40:00|5261.7|5252.7|5261.6|5252.6|5262|5253|5261.4|5252.4|0
1752468300000|2025-07-14 04:45:00|5261.5|5252.5|5260.9|5251.9|5261.6|5252.6|5260.9|5251.9|0
1752468600000|2025-07-14 04:50:00|5261|5252|5260.9|5251.9|5261.3|5252.3|5260.7|5251.7|0
1752468900000|2025-07-14 04:55:00|5260.8|5251.8|5260.4|5251.4|5261|5252|5260.4|5251.4|4
1752469200000|2025-07-14 05:00:00|5256.8|5252.8|5264.8|5260.8|5266.8|5262.8|5256.8|5252.8|1180
1752469500000|2025-07-14 05:05:00|5264.3|5260.3|5266.3|5262.3|5269.8|5265.8|5262.8|5258.8|471
1752469800000|2025-07-14 05:10:00|5265.8|5261.8|5267.8|5263.8|5270.8|5266.8|5262.8|5258.8|497
1752470100000|2025-07-14 05:15:00|5267.3|5263.3|5259.3|5255.3|5268.8|5264.8|5258.8|5254.8|435
1752470400000|2025-07-14 05:20:00|5258.8|5254.8|5266.8|5262.8|5267.3|5263.3|5257.8|5253.8|508
1752470700000|2025-07-14 05:25:00|5267.3|5263.3|5272.8|5268.8|5273.8|5269.8|5264.8|5260.8|535
1752471000000|2025-07-14 05:30:00|5273.3|5269.3|5277.8|5273.8|5278.3|5274.3|5271.8|5267.8|753
1752471300000|2025-07-14 05:35:00|5277.3|5273.3|5277.8|5273.8|5279.8|5275.8|5274.8|5270.8|573
1752471600000|2025-07-14 05:40:00|5278.3|5274.3|5276.8|5272.8|5279.8|5275.8|5275.3|5271.3|768
1752471900000|2025-07-14 05:45:00|5277.8|5273.8|5276.8|5272.8|5277.8|5273.8|5273.8|5269.8|448
1752472200000|2025-07-14 05:50:00|5276.3|5272.3|5273.8|5269.8|5277.8|5273.8|5272.3|5268.3|658
1752472500000|2025-07-14 05:55:00|5273.3|5269.3|5283.8|5279.8|5283.8|5279.8|5272.3|5268.3|738
1752472800000|2025-07-14 06:00:00|5284.8|5280.8|5284.8|5280.8|5289.3|5285.3|5279.8|5275.8|1380
1752473100000|2025-07-14 06:05:00|5285.3|5281.3|5285.8|5281.8|5289.8|5285.8|5282.8|5278.8|582
1752473400000|2025-07-14 06:10:00|5286.3|5282.3|5281.8|5277.8|5286.3|5282.3|5280.3|5276.3|489
1752473700000|2025-07-14 06:15:00|5280.8|5276.8|5278.8|5274.8|5283.8|5279.8|5277.8|5273.8|522
1752474000000|2025-07-14 06:20:00|5278.3|5274.3|5279.8|5275.8|5279.8|5275.8|5275.8|5271.8|337
1752474300000|2025-07-14 06:25:00|5280.3|5276.3|5283.8|5279.8|5283.8|5279.8|5277.8|5273.8|322
1752474600000|2025-07-14 06:30:00|5283.3|5279.3|5278.8|5274.8|5285.8|5281.8|5278.8|5274.8|783
1752474900000|2025-07-14 06:35:00|5279.3|5275.3|5273.8|5269.8|5279.8|5275.8|5273.8|5269.8|554
1752475200000|2025-07-14 06:40:00|5274.3|5270.3|5272.8|5268.8|5276.8|5272.8|5272.3|5268.3|629
1752475500000|2025-07-14 06:45:00|5273.3|5269.3|5274.8|5270.8|5275.8|5271.8|5270.8|5266.8|610
1752475800000|2025-07-14 06:50:00|5274.3|5270.3|5267.8|5263.8|5274.3|5270.3|5266.8|5262.8|535
1752476100000|2025-07-14 06:55:00|5268.3|5264.3|5269.8|5265.8|5271.8|5267.8|5266.8|5262.8|432
1752476400000|2025-07-14 07:00:00|5271.3|5267.3|5271.8|5267.8|5273.8|5269.8|5270.3|5266.3|353
1752476700000|2025-07-14 07:05:00|5270.8|5266.8|5274.8|5270.8|5276.8|5272.8|5270.8|5266.8|288
1752477000000|2025-07-14 07:10:00|5274.3|5270.3|5283.8|5279.8|5286.3|5282.3|5273.8|5269.8|589
1752477300000|2025-07-14 07:15:00|5284.8|5280.8|5296.3|5292.3|5296.8|5292.8|5284.8|5280.8|736
1752477600000|2025-07-14 07:20:00|5295.8|5291.8|5294.8|5290.8|5298.8|5294.8|5289.8|5285.8|1420
1752477900000|2025-07-14 07:25:00|5293.8|5289.8|5296.8|5292.8|5297.3|5293.3|5290.8|5286.8|802
1752478200000|2025-07-14 07:30:00|5295.8|5291.8|5287.8|5283.8|5297.8|5293.8|5286.8|5282.8|1386
1752478500000|2025-07-14 07:35:00|5286.8|5282.8|5285.8|5281.8|5287.8|5283.8|5284.8|5280.8|1004
1752478800000|2025-07-14 07:40:00|5285.3|5281.3|5281.8|5277.8|5287.3|5283.3|5281.8|5277.8|1121
1752479100000|2025-07-14 07:45:00|5282.8|5278.8|5286.8|5282.8|5288.8|5284.8|5282.8|5278.8|1418
1752479400000|2025-07-14 07:50:00|5286.3|5282.3|5284.8|5280.8|5287.8|5283.8|5284.3|5280.3|1054
1752479700000|2025-07-14 07:55:00|5284.3|5280.3|5286.8|5282.8|5286.8|5282.8|5283.3|5279.3|1270
1752480000000|2025-07-14 08:00:00|5285.8|5281.8|5279.8|5275.8|5285.8|5281.8|5278.8|5274.8|1194
1752480300000|2025-07-14 08:05:00|5280.3|5276.3|5279.8|5275.8|5281.8|5277.8|5278.8|5274.8|1355
1752480600000|2025-07-14 08:10:00|5279.3|5275.3|5281.8|5277.8|5281.8|5277.8|5277.8|5273.8|1221
1752480900000|2025-07-14 08:15:00|5281.3|5277.3|5278.8|5274.8|5281.8|5277.8|5278.8|5274.8|294
1752481200000|2025-07-14 08:20:00|5278.3|5274.3|5277.8|5273.8|5278.8|5274.8|5276.8|5272.8|182
1752481500000|2025-07-14 08:25:00|5277.3|5273.3|5279.3|5275.3|5279.3|5275.3|5276.8|5272.8|216
1752481800000|2025-07-14 08:30:00|5280.8|5271.8|5281.3|5272.3|5281.5|5272.5|5280.5|5271.5|1
1752482100000|2025-07-14 08:35:00|5281.4|5272.4|5281.9|5272.9|5282|5273|5281.1|5272.1|0
1752482400000|2025-07-14 08:40:00|5281.7|5272.7|5282.4|5273.4|5282.8|5273.8|5281.4|5272.4|0
1752482700000|2025-07-14 08:45:00|5282.5|5273.5|5284|5275|5284|5275|5282.5|5273.5|0
1752483000000|2025-07-14 08:50:00|5283.9|5274.9|5285.7|5276.7|5286.1|5277.1|5283.5|5274.5|0
1752483300000|2025-07-14 08:55:00|5285.8|5276.8|5285.1|5276.1|5286.5|5277.5|5284.5|5275.5|0
1752483600000|2025-07-14 09:00:00|5285.2|5276.2|5284.4|5275.4|5285.2|5276.2|5283.7|5274.7|0
1752483900000|2025-07-14 09:05:00|5284.5|5275.5|5285.4|5276.4|5285.7|5276.7|5284.5|5275.5|0
1752484200000|2025-07-14 09:10:00|5285.3|5276.3|5286.3|5277.3|5286.3|5277.3|5285.3|5276.3|0
1752484500000|2025-07-14 09:15:00|5286.4|5277.4|5281.3|5274.3|5286.6|5277.6|5278.3|5271.3|75
1752484800000|2025-07-14 09:20:00|5282.3|5273.3|5280.3|5273.3|5282.3|5275.3|5280.3|5273.3|210
1752485100000|2025-07-14 09:25:00|5279.3|5272.3|5281.3|5274.3|5281.3|5274.3|5279.3|5272.3|10
1752485400000|2025-07-14 09:30:00|5280.3|5273.3|5280.3|5273.3|5281.3|5274.3|5280.3|5272.3|7
1752485700000|2025-07-14 09:35:00|5281.3|5274.3|5283.3|5276.3|5283.3|5276.3|5280.3|5273.3|57
1752486000000|2025-07-14 09:40:00|5282.3|5275.3|5284.3|5277.3|5284.3|5277.3|5281.3|5274.3|58
1752486300000|2025-07-14 09:45:00|5285.3|5276.3|5284.3|5277.3|5286.3|5278.3|5284.3|5276.3|54
1752486600000|2025-07-14 09:50:00|5285.3|5278.3|5284.3|5277.3|5285.3|5278.3|5284.3|5276.3|33
1752486900000|2025-07-14 09:55:00|5285.3|5278.3|5285.3|5278.3|5286.3|5279.3|5285.3|5277.3|11
1752487200000|2025-07-14 10:00:00|5286.3|5279.3|5288.3|5281.3|5288.3|5281.3|5286.3|5279.3|27
1752487500000|2025-07-14 10:05:00|5289.3|5282.3|5287.3|5280.3|5290.3|5283.3|5287.3|5280.3|53
1752487800000|2025-07-14 10:10:00|5288.3|5281.3|5286.3|5279.3|5288.3|5281.3|5285.3|5278.3|20
1752488100000|2025-07-14 10:15:00|5285.3|5278.3|5286.3|5278.3|5286.3|5279.3|5285.3|5278.3|2
1752488400000|2025-07-14 10:20:00|5285.3|5279.3|5282.3|5275.3|5285.3|5279.3|5282.3|5275.3|41
1752488700000|2025-07-14 10:25:00|5283.3|5276.3|5281.3|5274.3|5283.3|5276.3|5280.3|5273.3|51
1752489000000|2025-07-14 10:30:00|5280.3|5273.3|5279.3|5272.3|5281.3|5274.3|5279.3|5272.3|43
1752489300000|2025-07-14 10:35:00|5280.3|5273.3|5280.3|5273.3|5281.3|5274.3|5280.3|5272.3|60
1752489600000|2025-07-14 10:40:00|||||||||3
1752489900000|2025-07-14 10:45:00|5279.3|5272.3|5278.3|5271.3|5280.3|5272.3|5277.3|5270.3|68
1752490200000|2025-07-14 10:50:00|5279.3|5272.3|5279.3|5272.3|5280.3|5273.3|5279.3|5272.3|12
1752490500000|2025-07-14 10:55:00|5280.3|5273.3|5278.3|5271.3|5281.3|5274.3|5278.3|5271.3|23
1752490800000|2025-07-14 11:00:00|5279.3|5270.3|5278.3|5271.3|5279.3|5272.3|5276.3|5269.3|89
1752491100000|2025-07-14 11:05:00|5279.3|5272.3|5278.3|5271.3|5279.3|5272.3|5276.3|5268.3|43
1752491400000|2025-07-14 11:10:00|5279.3|5272.3|5278.3|5271.3|5280.3|5272.3|5277.3|5270.3|7
1752491700000|2025-07-14 11:15:00|5277.3|5270.3|5277.3|5270.3|5280.3|5273.3|5277.3|5270.3|19
1752492000000|2025-07-14 11:20:00|5278.3|5271.3|5277.3|5270.3|5278.3|5271.3|5276.3|5269.3|9
1752492300000|2025-07-14 11:25:00|5278.3|5269.3|5277.3|5270.3|5278.3|5270.3|5277.3|5269.3|3
1752492600000|2025-07-14 11:30:00|5276.3|5269.3|5276.3|5269.3|5276.3|5269.3|5275.3|5268.3|14
1752492900000|2025-07-14 11:35:00|5277.3|5270.3|5279.3|5272.3|5279.3|5272.3|5277.3|5270.3|9
1752493200000|2025-07-14 11:40:00|5278.3|5271.3|5280.3|5272.3|5280.3|5273.3|5278.3|5271.3|5
1752493500000|2025-07-14 11:45:00|5279.3|5271.3|5279.3|5272.3|5281.3|5273.3|5274.3|5267.3|139
1752493800000|2025-07-14 11:50:00|5278.3|5271.3|5279.3|5272.3|5280.3|5272.3|5278.3|5271.3|9
1752494100000|2025-07-14 11:55:00|5278.3|5271.3|5280.3|5273.3|5281.3|5273.3|5277.3|5269.3|16
1752494400000|2025-07-14 12:00:00|5279.3|5272.3|5281.3|5274.3|5282.3|5275.3|5279.3|5272.3|9
1752494700000|2025-07-14 12:05:00|5282.3|5275.3|5282.3|5275.3|5283.3|5275.3|5282.3|5274.3|4
1752495000000|2025-07-14 12:10:00|5281.3|5274.3|5283.3|5276.3|5284.3|5277.3|5281.3|5274.3|10
1752495300000|2025-07-14 12:15:00|5284.3|5277.3|5283.3|5275.3|5284.3|5277.3|5283.3|5275.3|5
1752495600000|2025-07-14 12:20:00|5282.3|5276.3|5281.3|5274.3|5282.3|5276.3|5281.3|5273.3|14
1752495900000|2025-07-14 12:25:00|5282.3|5275.3|5280.3|5273.3|5282.3|5275.3|5280.3|5273.3|8
1752496200000|2025-07-14 12:30:00|5279.3|5272.3|5276.3|5268.3|5280.3|5272.3|5276.3|5268.3|20
1752496500000|2025-07-14 12:35:00|5275.3|5269.3|5278.3|5271.3|5278.3|5271.3|5275.3|5268.3|24
1752496800000|2025-07-14 12:40:00|5277.3|5270.3|5278.3|5270.3|5278.3|5271.3|5277.3|5270.3|8
1752497100000|2025-07-14 12:45:00|5277.3|5271.3|5276.3|5269.3|5278.3|5271.3|5275.3|5268.3|21
1752497400000|2025-07-14 12:50:00|5277.3|5270.3|5277.3|5270.3|5278.3|5270.3|5276.3|5269.3|12
1752497700000|2025-07-14 12:55:00|5276.3|5269.3|5276.8|5270.8|5277.3|5270.8|5276.3|5268.3|11
1752498000000|2025-07-14 13:00:00|5276.3|5270.3|5274.8|5268.8|5276.3|5270.3|5273.8|5267.8|17
1752498300000|2025-07-14 13:05:00|5273.8|5267.8|5272.3|5266.3|5274.8|5268.8|5271.8|5265.8|30
1752498600000|2025-07-14 13:10:00|5271.8|5265.8|5275.3|5269.3|5275.8|5269.8|5271.8|5265.8|4
1752498900000|2025-07-14 13:15:00|5274.8|5268.8|5273.8|5267.8|5276.3|5270.3|5272.8|5266.8|3
1752499200000|2025-07-14 13:20:00|5274.3|5268.3|5273.8|5267.8|5275.3|5269.3|5273.8|5267.8|5
1752499500000|2025-07-14 13:25:00|5272.8|5266.8|5273.3|5267.3|5274.8|5268.8|5272.3|5266.3|22
1752499800000|2025-07-14 13:30:00|5273.8|5267.8|5279.8|5273.8|5281.8|5275.8|5263.8|5257.8|696
1752500100000|2025-07-14 13:35:00|5279.3|5273.3|5290.8|5284.8|5292.8|5286.8|5278.3|5272.3|263
1752500400000|2025-07-14 13:40:00|5290.3|5284.3|5291.8|5285.8|5294.8|5288.8|5287.8|5281.8|146
1752500700000|2025-07-14 13:45:00|5291.3|5285.3|5299.8|5293.8|5300.8|5294.8|5286.8|5280.8|142
1752501000000|2025-07-14 13:50:00|5298.8|5292.8|5295.3|5289.3|5300.8|5294.8|5294.8|5288.8|87
1752501300000|2025-07-14 13:55:00|5294.8|5288.8|5291.8|5285.8|5295.8|5289.8|5289.8|5283.8|32
1752501600000|2025-07-14 14:00:00|5291.3|5285.3|5286.3|5280.3|5291.3|5285.3|5280.8|5274.8|55
1752501900000|2025-07-14 14:05:00|5286.8|5280.8|5284.3|5278.3|5287.8|5281.8|5283.8|5277.8|38
1752502200000|2025-07-14 14:10:00|5283.8|5277.8|5288.3|5282.3|5288.8|5282.8|5282.8|5276.8|62
1752502500000|2025-07-14 14:15:00|5288.8|5282.8|5295.8|5289.8|5295.8|5289.8|5287.8|5281.8|87
1752502800000|2025-07-14 14:20:00|5295.3|5289.3|5291.8|5285.8|5296.8|5290.8|5288.8|5282.8|370
1752503100000|2025-07-14 14:25:00|5291.3|5285.3|5287.8|5281.8|5291.3|5285.3|5285.8|5279.8|35
1752503400000|2025-07-14 14:30:00|5287.3|5281.3|5290.8|5284.8|5291.3|5285.3|5285.8|5279.8|36
1752503700000|2025-07-14 14:35:00|5291.3|5285.3|5288.8|5282.8|5293.8|5287.8|5288.8|5282.8|17
1752504000000|2025-07-14 14:40:00|5289.3|5283.3|5287.3|5281.3|5289.3|5283.3|5285.8|5279.8|129
1752504300000|2025-07-14 14:45:00|5287.8|5281.8|5286.8|5280.8|5290.8|5284.8|5286.8|5280.8|182
1752504600000|2025-07-14 14:50:00|5286.3|5280.3|5283.3|5277.3|5286.8|5280.8|5280.8|5274.8|118
1752504900000|2025-07-14 14:55:00|5282.8|5276.8|5284.8|5278.8|5284.8|5278.8|5281.8|5275.8|113
1752505200000|2025-07-14 15:00:00|5284.3|5278.3|5286.8|5280.8|5290.8|5284.8|5283.8|5277.8|24
1752505500000|2025-07-14 15:05:00|5286.3|5280.3|5290.8|5284.8|5290.8|5284.8|5283.8|5277.8|23
1752505800000|2025-07-14 15:10:00|5291.3|5285.3|5291.8|5285.8|5292.8|5286.8|5289.8|5283.8|36
1752506100000|2025-07-14 15:15:00|5291.3|5285.3|5292.3|5286.3|5294.8|5288.8|5290.8|5284.8|46
1752506400000|2025-07-14 15:20:00|5291.8|5285.8|5293.3|5287.3|5293.8|5287.8|5290.8|5284.8|81
1752506700000|2025-07-14 15:25:00|5292.8|5286.8|5293.8|5287.8|5294.8|5288.8|5291.3|5285.3|49
1752507000000|2025-07-14 15:30:00|5293.3|5287.3|5294.8|5288.8|5295.3|5289.3|5293.3|5287.3|22
1752507300000|2025-07-14 15:35:00|5295.3|5289.3|5296.8|5290.8|5300.8|5294.8|5295.3|5289.3|203
1752507600000|2025-07-14 15:40:00|5297.3|5291.3|5296.3|5290.3|5298.8|5292.8|5295.8|5289.8|20
1752507900000|2025-07-14 15:45:00|5295.8|5289.8|5293.8|5287.8|5296.3|5290.3|5291.8|5285.8|37
1752508200000|2025-07-14 15:50:00|5293.3|5287.3|5289.8|5283.8|5293.8|5287.8|5289.8|5283.8|23
1752508500000|2025-07-14 15:55:00|5289.3|5283.3|5289.8|5283.8|5290.8|5284.8|5287.8|5281.8|21
1752508800000|2025-07-14 16:00:00|5289.3|5283.3|5291.8|5285.8|5294.3|5288.3|5288.8|5282.8|38
1752509100000|2025-07-14 16:05:00|5291.3|5285.3|5292.8|5286.8|5292.8|5286.8|5289.8|5283.8|13
1752509400000|2025-07-14 16:10:00|5292.3|5286.3|5291.8|5285.8|5292.8|5286.8|5290.8|5284.8|18
1752509700000|2025-07-14 16:15:00|5291.3|5285.3|5289.8|5283.8|5291.8|5285.8|5289.3|5283.3|8
1752510000000|2025-07-14 16:20:00|5290.3|5284.3|5292.3|5286.3|5293.8|5287.8|5289.8|5283.8|27
1752510300000|2025-07-14 16:25:00|5291.8|5285.8|5291.3|5285.3|5292.8|5286.8|5290.8|5284.8|7
1752510600000|2025-07-14 16:30:00|5291.8|5285.8|5288.8|5282.8|5291.8|5285.8|5288.8|5282.8|20
1752510900000|2025-07-14 16:35:00|5289.3|5283.3|5288.8|5282.8|5289.8|5283.8|5287.8|5281.8|9
1752511200000|2025-07-14 16:40:00|5288.3|5282.3|5288.8|5282.8|5290.8|5284.8|5288.3|5282.3|7
1752511500000|2025-07-14 16:45:00|5289.8|5283.8|5292.3|5286.3|5292.3|5286.3|5288.8|5282.8|11
1752511800000|2025-07-14 16:50:00|5291.8|5285.8|5292.8|5286.8|5293.3|5287.3|5290.8|5284.8|10
1752512100000|2025-07-14 16:55:00|5292.3|5286.3|5291.8|5285.8|5292.3|5286.3|5289.8|5283.8|13
1752512400000|2025-07-14 17:00:00|5291.3|5285.3|5291.8|5285.8|5293.8|5287.8|5290.8|5284.8|13
1752512700000|2025-07-14 17:05:00|5290.8|5284.8|5289.8|5283.8|5291.8|5285.8|5288.8|5282.8|32
1752513000000|2025-07-14 17:10:00|5289.3|5283.3|5287.8|5281.8|5289.3|5283.3|5286.8|5280.8|6
1752513300000|2025-07-14 17:15:00|5287.3|5281.3|5289.3|5283.3|5290.8|5284.8|5286.8|5280.8|14
1752513600000|2025-07-14 17:20:00|5288.8|5282.8|5289.3|5283.3|5289.8|5283.8|5287.3|5281.3|8
1752513900000|2025-07-14 17:25:00|5289.8|5283.8|5290.3|5284.3|5290.8|5284.8|5287.8|5281.8|6
1752514200000|2025-07-14 17:30:00|5290.8|5284.8|5289.8|5283.8|5291.8|5285.8|5289.8|5283.8|8
1752514500000|2025-07-14 17:35:00|5290.3|5284.3|5290.3|5284.3|5291.3|5285.3|5288.8|5282.8|8
1752514800000|2025-07-14 17:40:00|5289.8|5283.8|5288.8|5282.8|5289.8|5283.8|5288.8|5282.8|3
1752515100000|2025-07-14 17:45:00|5288.3|5282.3|5289.8|5283.8|5289.8|5283.8|5286.8|5280.8|12
1752515400000|2025-07-14 17:50:00|5289.3|5283.3|5289.8|5283.8|5290.8|5284.8|5288.8|5282.8|34
1752515700000|2025-07-14 17:55:00|5289.3|5283.3|5288.8|5282.8|5289.8|5283.8|5288.8|5282.8|21
1752516000000|2025-07-14 18:00:00|5289.8|5283.8|5290.8|5284.8|5290.8|5284.8|5288.8|5282.8|12
1752516300000|2025-07-14 18:05:00|5291.8|5285.8|5292.8|5286.8|5292.8|5286.8|5290.8|5284.8|19
1752516600000|2025-07-14 18:10:00|5292.3|5286.3|5291.8|5285.8|5292.8|5286.8|5291.8|5285.8|10
1752516900000|2025-07-14 18:15:00|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|5292.8|5286.8|7
1752517200000|2025-07-14 18:20:00|5293.8|5287.8|5294.8|5288.8|5295.8|5289.8|5293.8|5287.8|37
1752517500000|2025-07-14 18:25:00|5295.8|5289.8|5295.8|5289.8|5296.8|5290.8|5294.8|5288.8|22
1752517800000|2025-07-14 18:30:00|5295.3|5289.3|5297.8|5291.8|5297.8|5291.8|5295.3|5289.3|8
1752518100000|2025-07-14 18:35:00|5297.3|5291.3|5298.8|5292.8|5298.8|5292.8|5296.3|5290.3|35
1752518400000|2025-07-14 18:40:00|5299.8|5293.8|5299.8|5293.8|5300.8|5294.8|5298.8|5292.8|15
1752518700000|2025-07-14 18:45:00|5298.8|5292.8|5296.8|5290.8|5298.8|5292.8|5296.8|5290.8|18
1752519000000|2025-07-14 18:50:00|5296.3|5290.3|5296.3|5290.3|5296.8|5290.8|5294.8|5288.8|20
1752519300000|2025-07-14 18:55:00|5296.8|5290.8|5294.3|5285.3|5296.8|5290.8|5291.8|5285.3|36
1752519600000|2025-07-14 19:00:00|5294.4|5285.4|5295.6|5286.6|5295.8|5286.8|5293.6|5284.6|0
1752519900000|2025-07-14 19:05:00|5295.7|5286.7|5294|5285|5295.7|5286.7|5293.9|5284.9|0
1752520200000|2025-07-14 19:10:00|5293.9|5284.9|5294.8|5285.8|5294.9|5285.9|5293.3|5284.3|0
1752520500000|2025-07-14 19:15:00|5294.7|5285.7|5293.3|5284.3|5294.8|5285.8|5293.3|5284.3|0
1752520800000|2025-07-14 19:20:00|5293.4|5284.4|5292.3|5283.3|5294.6|5285.6|5291.7|5282.7|0
1752521100000|2025-07-14 19:25:00|5292.4|5283.4|5293.2|5284.2|5293.4|5284.4|5292.4|5283.4|0
1752521400000|2025-07-14 19:30:00|5293.1|5284.1|5289.7|5280.7|5293.1|5284.1|5289.6|5280.6|0
1752521700000|2025-07-14 19:35:00|5289.6|5280.6|5291.6|5282.6|5291.8|5282.8|5289.6|5280.6|0
1752522000000|2025-07-14 19:40:00|5291.7|5282.7|5290.1|5281.1|5291.7|5282.7|5290.1|5281.1|0
1752522300000|2025-07-14 19:45:00|5290|5281|5291.9|5282.9|5292|5283|5288.8|5279.8|0
1752522600000|2025-07-14 19:50:00|5291.8|5282.8|5291|5282|5292|5283|5290.8|5281.8|0
1752522900000|2025-07-14 19:55:00|5290.9|5281.9|5295.7|5286.7|5297.4|5288.4|5290.2|5281.2|0
1752523200000|2025-07-14 20:00:00|5295.4|5286.4|5293.9|5284.9|5296.4|5287.4|5293.9|5284.9|0
1752523500000|2025-07-14 20:05:00|5294.1|5285.1|5293.9|5284.9|5294.3|5285.3|5293.8|5284.8|0
1752523800000|2025-07-14 20:10:00|5293.8|5284.8|5293.9|5284.9|5294.5|5285.5|5293.4|5284.4|0
1752524100000|2025-07-14 20:15:00|5293.8|5284.8|5294.1|5285.1|5294.3|5285.3|5293|5284|0
1752524400000|2025-07-14 20:20:00|5294.3|5285.3|5293.9|5284.9|5294.5|5285.5|5293.8|5284.8|0
1752524700000|2025-07-14 20:25:00|5293.8|5284.8|5293|5284|5293.9|5284.9|5292.9|5283.9|0
1752525000000|2025-07-14 20:30:00|5293.2|5284.2|5293.4|5284.4|5293.8|5284.8|5293|5284|0
1752525300000|2025-07-14 20:35:00|5293.2|5284.2|5293.4|5284.4|5293.8|5284.8|5293.2|5284.2|0
1752525600000|2025-07-14 20:40:00|5293.5|5284.5|5294.1|5285.1|5294.3|5285.3|5293.5|5284.5|0
1752525900000|2025-07-14 20:45:00|5294|5285|5294.3|5285.3|5294.5|5285.5|5293.6|5284.6|0
1752526200000|2025-07-14 20:50:00|5294.1|5285.1|5294.3|5285.3|5294.3|5285.3|5293.6|5284.6|0
1752526500000|2025-07-14 20:55:00|5294.1|5285.1|5294.7|5285.7|5295|5286|5294.1|5285.1|0
1752526800000|2025-07-14 21:00:00|5294.5|5285.5|5293.9|5284.9|5294.5|5285.5|5293.8|5284.8|0
1752527100000|2025-07-14 21:05:00|5294|5285|5294.2|5285.2|5294.3|5285.3|5293.9|5284.9|0
1752527400000|2025-07-14 21:10:00|5294.6|5285.6|5294.7|5285.7|5294.7|5285.7|5294.6|5285.6|0
1752528000000|2025-07-14 21:20:00|5294.6|5285.6|5294.5|5285.5|5294.7|5285.7|5294.5|5285.5|0
1752528600000|2025-07-14 21:30:00|5294.1|5285.1|5294.2|5285.2|5294.2|5285.2|5293.9|5284.9|0
1752528900000|2025-07-14 21:35:00|5293.9|5284.9|5294.4|5285.4|5294.4|5285.4|5293.7|5284.7|0
1752529200000|2025-07-14 21:40:00|5294.3|5285.3|5295.2|5286.2|5295.3|5286.3|5294.3|5285.3|0
1752529500000|2025-07-14 21:45:00|5295.3|5286.3|5295.1|5286.1|5295.9|5286.9|5295|5286|0
1752529800000|2025-07-14 21:50:00|5295.4|5286.4|5295|5286|5295.5|5286.5|5294.9|5285.9|0
1752530100000|2025-07-14 21:55:00|5295.1|5286.1|5294.9|5285.9|5295.2|5286.2|5294.7|5285.7|0
1752530400000|2025-07-14 22:00:00|5294.7|5285.7|5292.2|5283.2|5294.7|5285.7|5291.8|5282.8|0
1752530700000|2025-07-14 22:05:00|5292.3|5283.3|5291.8|5282.8|5292.9|5283.9|5291.8|5282.8|0
1752531000000|2025-07-14 22:10:00|5291.7|5282.7|5292.5|5283.5|5293.1|5284.1|5291.3|5282.3|0
1752531300000|2025-07-14 22:15:00|5292.4|5283.4|5291.2|5282.2|5292.5|5283.5|5290.9|5281.9|0
1752531600000|2025-07-14 22:20:00|5291.1|5282.1|5290.6|5281.6|5291.3|5282.3|5290.6|5281.6|0
1752531900000|2025-07-14 22:25:00|5290.5|5281.5|5289.9|5280.9|5290.6|5281.6|5289.5|5280.5|0
1752532200000|2025-07-14 22:30:00|5290|5281|5289.7|5280.7|5290.4|5281.4|5289.5|5280.5|0
1752532500000|2025-07-14 22:35:00|5289.8|5280.8|5290.1|5281.1|5290.1|5281.1|5289.4|5280.4|0
1752532800000|2025-07-14 22:40:00|5290|5281|5290.1|5281.1|5290.3|5281.3|5289.7|5280.7|0
1752533100000|2025-07-14 22:45:00|5289.9|5280.9|5291.8|5282.8|5292|5283|5289.9|5280.9|0
1752533400000|2025-07-14 22:50:00|5291.9|5282.9|5292|5283|5292.7|5283.7|5291.8|5282.8|0
1752533700000|2025-07-14 22:55:00|5291.8|5282.8|5290.9|5281.9|5291.8|5282.8|5290.7|5281.7|0
1752534000000|2025-07-14 23:00:00|5291.1|5282.1|5290.7|5281.7|5291.3|5282.3|5290.4|5281.4|0
1752534300000|2025-07-14 23:05:00|5290.6|5281.6|5290.7|5281.7|5290.9|5281.9|5290.3|5281.3|0
1752534600000|2025-07-14 23:10:00|5290.6|5281.6|5290.7|5281.7|5290.8|5281.8|5290.4|5281.4|0
1752534900000|2025-07-14 23:15:00|5290.9|5281.9|5291.5|5282.5|5291.5|5282.5|5290.6|5281.6|0
1752535200000|2025-07-14 23:20:00|5291.6|5282.6|5291.7|5282.7|5291.7|5282.7|5291.3|5282.3|0
1752535500000|2025-07-14 23:25:00|5291.6|5282.6|5291.3|5282.3|5291.7|5282.7|5291.3|5282.3|0
1752535800000|2025-07-14 23:30:00|5291.4|5282.4|5291.5|5282.5|5291.7|5282.7|5291.1|5282.1|0
1752536100000|2025-07-14 23:35:00|5291.4|5282.4|5291.7|5282.7|5292.2|5283.2|5291.3|5282.3|0
1752536400000|2025-07-14 23:40:00|5291.6|5282.6|5291.3|5282.3|5291.8|5282.8|5291.1|5282.1|0
1752536700000|2025-07-14 23:45:00|5291.2|5282.2|5291.5|5282.5|5291.7|5282.7|5291|5282|0
1752537000000|2025-07-14 23:50:00|5291.6|5282.6|5292.7|5283.7|5293.1|5284.1|5291.6|5282.6|0
1752537300000|2025-07-14 23:55:00|5292.9|5283.9|5292.5|5283.5|5293.4|5284.4|5292.5|5283.5|0
1752537600000|2025-07-15 00:00:00|5292.6|5283.6|5293.8|5284.8|5294.2|5285.2|5290.5|5281.5|0
1752537900000|2025-07-15 00:05:00|5293.7|5284.7|5293.3|5284.3|5293.8|5284.8|5292.8|5283.8|0
1752538200000|2025-07-15 00:10:00|5293.2|5284.2|5294.3|5285.3|5294.5|5285.5|5293|5284|0
1752538500000|2025-07-15 00:15:00|5294.1|5285.1|5293.6|5284.6|5294.4|5285.4|5293.2|5284.2|0
1752538800000|2025-07-15 00:20:00|5293.5|5284.5|5293.4|5284.4|5293.6|5284.6|5292.9|5283.9|0
1752539100000|2025-07-15 00:25:00|5293.3|5284.3|5293.2|5284.2|5293.6|5284.6|5292.9|5283.9|0
1752539400000|2025-07-15 00:30:00|5293.3|5284.3|5292.2|5283.2|5293.3|5284.3|5292.1|5283.1|0
1752539700000|2025-07-15 00:35:00|5292.3|5283.3|5292.5|5283.5|5293.1|5284.1|5292|5283|0
1752540000000|2025-07-15 00:40:00|5292.4|5283.4|5291.7|5282.7|5292.4|5283.4|5291.7|5282.7|0
1752540300000|2025-07-15 00:45:00|5291.9|5282.9|5292|5283|5292.2|5283.2|5291.4|5282.4|0
1752540600000|2025-07-15 00:50:00|5291.8|5282.8|5292|5283|5292.1|5283.1|5291.4|5282.4|0
1752540900000|2025-07-15 00:55:00|5291.9|5282.9|5291.9|5282.9|5292|5283|5291.6|5282.6|0
1752541200000|2025-07-15 01:00:00|5291.8|5282.8|5290.9|5281.9|5291.8|5282.8|5290.7|5281.7|0
1752541500000|2025-07-15 01:05:00|5290.8|5281.8|5291.3|5282.3|5291.5|5282.5|5290.8|5281.8|0
1752541800000|2025-07-15 01:10:00|5291.4|5282.4|5291.3|5282.3|5291.6|5282.6|5291|5282|0
1752542100000|2025-07-15 01:15:00|5294.6|5290.6|5303.1|5299.1|5306.6|5302.6|5291.6|5287.6|541
1752542400000|2025-07-15 01:20:00|5302.6|5298.6|5301.1|5297.1|5309.1|5305.1|5298.1|5294.1|344
1752542700000|2025-07-15 01:25:00|5299.1|5295.1|5296.1|5292.1|5299.1|5295.1|5294.1|5290.1|356
1752543000000|2025-07-15 01:30:00|5295.1|5291.1|5328.1|5324.1|5342.1|5338.1|5294.1|5290.1|4308
1752543300000|2025-07-15 01:35:00|5329.1|5325.1|5370.1|5366.1|5372.1|5368.1|5325.1|5321.1|7545
1752543600000|2025-07-15 01:40:00|5370.6|5366.6|5360.1|5356.1|5377.1|5373.1|5348.1|5344.1|3279
1752543900000|2025-07-15 01:45:00|5362.1|5358.1|5367.1|5363.1|5372.1|5368.1|5360.1|5356.1|2152
1752544200000|2025-07-15 01:50:00|5368.1|5364.1|5386.1|5382.1|5388.1|5384.1|5363.6|5359.6|3446
1752544500000|2025-07-15 01:55:00|5387.1|5383.1|5383.1|5379.1|5393.1|5389.1|5378.1|5374.1|2603
1752544800000|2025-07-15 02:00:00|5384.1|5380.1|5401.1|5397.1|5404.1|5400.1|5384.1|5380.1|4920
1752545100000|2025-07-15 02:05:00|5400.1|5396.1|5376.1|5372.1|5406.1|5402.1|5376.1|5372.1|3116
1752545400000|2025-07-15 02:10:00|5375.6|5371.6|5349.6|5345.6|5377.1|5373.1|5349.1|5345.1|3752
1752545700000|2025-07-15 02:15:00|5350.1|5346.1|5346.6|5342.6|5353.1|5349.1|5338.1|5334.1|3295
1752546000000|2025-07-15 02:20:00|5346.1|5342.1|5355.1|5351.1|5360.1|5356.1|5344.6|5340.6|1420
1752546300000|2025-07-15 02:25:00|5354.1|5350.1|5350.1|5346.1|5354.1|5350.1|5340.1|5336.1|1613
1752546600000|2025-07-15 02:30:00|5350.6|5346.6|5343.1|5339.1|5350.6|5346.6|5335.1|5331.1|1240
1752546900000|2025-07-15 02:35:00|5342.1|5338.1|5350.1|5346.1|5350.1|5346.1|5337.1|5333.1|790
1752547200000|2025-07-15 02:40:00|5349.6|5345.6|5337.1|5333.1|5350.1|5346.1|5337.1|5333.1|621
1752547500000|2025-07-15 02:45:00|5336.1|5332.1|5327.1|5323.1|5338.1|5334.1|5327.1|5323.1|1385
1752547800000|2025-07-15 02:50:00|5326.1|5322.1|5317.1|5313.1|5330.1|5326.1|5315.1|5311.1|3112
1752548100000|2025-07-15 02:55:00|5316.1|5312.1|5315.6|5311.6|5317.1|5313.1|5307.1|5303.1|3350
1752548400000|2025-07-15 03:00:00|5315.1|5311.1|5304.1|5300.1|5317.1|5313.1|5299.1|5295.1|2442
1752548700000|2025-07-15 03:05:00|5303.6|5299.6|5290.1|5286.1|5310.1|5306.1|5290.1|5286.1|1355
1752549000000|2025-07-15 03:10:00|5289.6|5285.6|5277.1|5273.1|5290.1|5286.1|5272.1|5268.1|3970
1752549300000|2025-07-15 03:15:00|5278.1|5274.1|5276.1|5272.1|5289.1|5285.1|5270.1|5266.1|2958
1752549600000|2025-07-15 03:20:00|5275.1|5271.1|5284.1|5280.1|5285.1|5281.1|5271.1|5267.1|1898
1752549900000|2025-07-15 03:25:00|5283.6|5279.6|5295.6|5291.6|5296.1|5292.1|5282.1|5278.1|1653
1752550200000|2025-07-15 03:30:00|5296.1|5292.1|5300.1|5296.1|5307.1|5303.1|5296.1|5292.1|946
1752550500000|2025-07-15 03:35:00|5299.6|5295.6|5302.6|5298.6|5304.1|5300.1|5298.1|5294.1|366
1752550800000|2025-07-15 03:40:00|5303.1|5299.1|5304.6|5300.6|5308.1|5304.1|5302.1|5298.1|945
1752551100000|2025-07-15 03:45:00|5305.1|5301.1|5302.1|5298.1|5308.1|5304.1|5301.1|5297.1|736
1752551400000|2025-07-15 03:50:00|5302.6|5298.6|5302.1|5298.1|5306.1|5302.1|5301.1|5297.1|640
1752551700000|2025-07-15 03:55:00|5301.6|5297.6|5303.6|5299.6|5305.6|5301.6|5301.1|5297.1|623
1752552000000|2025-07-15 04:00:00|5307.6|5298.6|5307.8|5298.8|5308.1|5299.1|5307.4|5298.4|0
1752552300000|2025-07-15 04:05:00|5307.7|5298.7|5307.7|5298.7|5307.8|5298.8|5307.2|5298.2|0
1752552600000|2025-07-15 04:10:00|5308|5299|5307.9|5298.9|5308.2|5299.2|5307.4|5298.4|0
1752552900000|2025-07-15 04:15:00|5307.7|5298.7|5308.3|5299.3|5308.6|5299.6|5307.6|5298.6|0
1752553200000|2025-07-15 04:20:00|5308.4|5299.4|5309.4|5300.4|5309.7|5300.7|5308.4|5299.4|0
1752553500000|2025-07-15 04:25:00|5309.2|5300.2|5309.5|5300.5|5309.5|5300.5|5308.6|5299.6|0
1752553800000|2025-07-15 04:30:00|5309.4|5300.4|5310.1|5301.1|5310.1|5301.1|5309.3|5300.3|0
1752554100000|2025-07-15 04:35:00|5310.2|5301.2|5311.6|5302.6|5312|5303|5309.9|5300.9|0
1752554400000|2025-07-15 04:40:00|5311.7|5302.7|5310.9|5301.9|5311.8|5302.8|5310.7|5301.7|0
1752554700000|2025-07-15 04:45:00|5310.8|5301.8|5312.1|5303.1|5312.6|5303.6|5310.3|5301.3|0
1752555000000|2025-07-15 04:50:00|5312|5303|5311.4|5302.4|5312.4|5303.4|5311|5302|0
1752555300000|2025-07-15 04:55:00|5311.2|5302.2|5312.3|5303.3|5312.8|5303.8|5311.1|5302.1|32
1752555600000|2025-07-15 05:00:00|5312.2|5303.2|5297.9|5293.9|5312.2|5303.2|5290.9|5286.9|2051
1752555900000|2025-07-15 05:05:00|5297.4|5293.4|5307.4|5303.4|5309.4|5305.4|5293.9|5289.9|917
1752556200000|2025-07-15 05:10:00|5306.9|5302.9|5307.4|5303.4|5308.9|5304.9|5297.4|5293.4|606
1752556500000|2025-07-15 05:15:00|5307.9|5303.9|5306.9|5302.9|5311.9|5307.9|5305.4|5301.4|652
1752556800000|2025-07-15 05:20:00|5306.4|5302.4|5309.9|5305.9|5313.9|5309.9|5304.4|5300.4|638
1752557100000|2025-07-15 05:25:00|5309.4|5305.4|5312.9|5308.9|5314.9|5310.9|5308.4|5304.4|439
1752557400000|2025-07-15 05:30:00|5313.9|5309.9|5317.9|5313.9|5319.9|5315.9|5308.9|5304.9|1002
1752557700000|2025-07-15 05:35:00|5317.4|5313.4|5320.9|5316.9|5325.9|5321.9|5314.9|5310.9|1290
1752558000000|2025-07-15 05:40:00|5319.9|5315.9|5334.9|5330.9|5334.9|5330.9|5318.9|5314.9|1406
1752558300000|2025-07-15 05:45:00|5335.4|5331.4|5336.9|5332.9|5340.9|5336.9|5333.9|5329.9|1350
1752558600000|2025-07-15 05:50:00|5337.9|5333.9|5332.9|5328.9|5342.9|5338.9|5327.9|5323.9|1114
1752558900000|2025-07-15 05:55:00|5333.4|5329.4|5329.4|5325.4|5338.9|5334.9|5326.9|5322.9|869
1752559200000|2025-07-15 06:00:00|5328.9|5324.9|5347.9|5343.9|5349.9|5345.9|5328.9|5324.9|1673
1752559500000|2025-07-15 06:05:00|5346.9|5342.9|5362.9|5358.9|5366.9|5362.9|5346.9|5342.9|2846
1752559800000|2025-07-15 06:10:00|5363.4|5359.4|5350.9|5346.9|5363.9|5359.9|5350.4|5346.4|2273
1752560100000|2025-07-15 06:15:00|5351.9|5347.9|5371.9|5367.9|5373.9|5369.9|5349.9|5345.9|3147
1752560400000|2025-07-15 06:20:00|5372.4|5368.4|5364.4|5360.4|5373.9|5369.9|5361.9|5357.9|2043
1752560700000|2025-07-15 06:25:00|5363.9|5359.9|5386.4|5382.4|5386.9|5382.9|5363.9|5359.9|2786
1752561000000|2025-07-15 06:30:00|5385.9|5381.9|5384.9|5380.9|5397.9|5393.9|5380.4|5376.4|4812
1752561300000|2025-07-15 06:35:00|5384.4|5380.4|5383.9|5379.9|5391.9|5387.9|5377.9|5373.9|3163
1752561600000|2025-07-15 06:40:00|5382.9|5378.9|5370.4|5366.4|5383.9|5379.9|5369.4|5365.4|2169
1752561900000|2025-07-15 06:45:00|5370.9|5366.9|5363.9|5359.9|5372.9|5368.9|5358.9|5354.9|2194
1752562200000|2025-07-15 06:50:00|5364.4|5360.4|5365.4|5361.4|5371.9|5367.9|5361.9|5357.9|1153
1752562500000|2025-07-15 06:55:00|5365.9|5361.9|5371.9|5367.9|5372.9|5368.9|5361.9|5357.9|1144
1752562800000|2025-07-15 07:00:00|5372.4|5368.4|5386.9|5382.9|5388.9|5384.9|5371.9|5367.9|2082
1752563100000|2025-07-15 07:05:00|5386.4|5382.4|5379.9|5375.9|5386.4|5382.4|5378.9|5374.9|1044
1752563400000|2025-07-15 07:10:00|5380.9|5376.9|5382.9|5378.9|5384.9|5380.9|5377.9|5373.9|811
1752563700000|2025-07-15 07:15:00|5383.9|5379.9|5387.9|5383.9|5388.9|5384.9|5382.9|5378.9|1197
1752564000000|2025-07-15 07:20:00|5388.9|5384.9|5390.4|5386.4|5397.9|5393.9|5387.9|5383.9|2230
1752564300000|2025-07-15 07:25:00|5389.9|5385.9|5393.9|5389.9|5394.4|5390.4|5387.9|5383.9|698
1752564600000|2025-07-15 07:30:00|5394.4|5390.4|5405.9|5401.9|5406.4|5402.4|5394.4|5390.4|2008
1752564900000|2025-07-15 07:35:00|5406.9|5402.9|5429.9|5425.9|5439.9|5435.9|5405.9|5401.9|9733
1752565200000|2025-07-15 07:40:00|5428.9|5424.9|5421.9|5417.9|5429.4|5425.4|5417.9|5413.9|3512
1752565500000|2025-07-15 07:45:00|5422.4|5418.4|5416.9|5412.9|5428.9|5424.9|5412.9|5408.9|2782
1752565800000|2025-07-15 07:50:00|5416.4|5412.4|5420.9|5416.9|5423.9|5419.9|5415.9|5411.9|2779
1752566100000|2025-07-15 07:55:00|5419.9|5415.9|5415.9|5411.9|5422.9|5418.9|5415.4|5411.4|2845
1752566400000|2025-07-15 08:00:00|5415.4|5411.4|5423.9|5419.9|5425.9|5421.9|5410.9|5406.9|2927
1752566700000|2025-07-15 08:05:00|5424.9|5420.9|5425.9|5421.9|5429.9|5425.9|5421.9|5417.9|2276
1752567000000|2025-07-15 08:10:00|5426.4|5422.4|5421.4|5417.4|5427.9|5423.9|5419.9|5415.9|1999
1752567300000|2025-07-15 08:15:00|5421.9|5417.9|5414.9|5410.9|5423.4|5419.4|5414.9|5410.9|3730
1752567600000|2025-07-15 08:20:00|5415.4|5411.4|5412.4|5408.4|5415.9|5411.9|5410.9|5406.9|1312
1752567900000|2025-07-15 08:25:00|5412.9|5408.9|5413.4|5409.4|5416.9|5412.9|5410.9|5406.9|1177
1752568200000|2025-07-15 08:30:00|5415.9|5406.9|5416.2|5407.2|5417|5408|5413.9|5404.9|0
1752568500000|2025-07-15 08:35:00|5416|5407|5415.9|5406.9|5416.4|5407.4|5415.4|5406.4|0
1752568800000|2025-07-15 08:40:00|5415.8|5406.8|5412.8|5403.8|5416|5407|5412.5|5403.5|0
1752569100000|2025-07-15 08:45:00|5412.7|5403.7|5413.4|5404.4|5413.5|5404.5|5412.7|5403.7|0
1752569400000|2025-07-15 08:50:00|5413.5|5404.5|5412|5403|5413.5|5404.5|5412|5403|0
1752569700000|2025-07-15 08:55:00|5412.2|5403.2|5411.7|5402.7|5412.5|5403.5|5411.4|5402.4|0
1752570000000|2025-07-15 09:00:00|5411.6|5402.6|5411.5|5402.5|5412|5403|5410.8|5401.8|0
1752570300000|2025-07-15 09:05:00|5411.4|5402.4|5412.5|5403.5|5412.7|5403.7|5411.3|5402.3|0
1752570600000|2025-07-15 09:10:00|5412.6|5403.6|5413.3|5404.3|5413.6|5404.6|5412.5|5403.5|0
1752570900000|2025-07-15 09:15:00|5413.4|5404.4|5416.4|5409.4|5418.4|5411.4|5413.4|5404.4|130
1752571200000|2025-07-15 09:20:00|5415.4|5408.4|5418.4|5411.4|5419.4|5411.4|5415.4|5408.4|145
1752571500000|2025-07-15 09:25:00|5417.4|5410.4|5420.4|5413.4|5420.4|5413.4|5417.4|5410.4|140
1752571800000|2025-07-15 09:30:00|5419.4|5412.4|5415.4|5408.4|5419.4|5412.4|5414.4|5407.4|47
1752572100000|2025-07-15 09:35:00|5414.4|5407.4|5419.4|5411.4|5419.4|5411.4|5414.4|5407.4|57
1752572400000|2025-07-15 09:40:00|5418.4|5412.4|5417.4|5410.4|5418.4|5412.4|5416.4|5408.4|42
1752572700000|2025-07-15 09:45:00|5416.4|5409.4|5416.4|5409.4|5418.4|5411.4|5415.4|5408.4|35
1752573000000|2025-07-15 09:50:00|5415.4|5408.4|5415.4|5407.4|5415.4|5409.4|5413.4|5406.4|19
1752573300000|2025-07-15 09:55:00|5414.4|5408.4|5417.4|5410.4|5417.4|5410.4|5413.4|5406.4|50
1752573600000|2025-07-15 10:00:00|5416.4|5409.4|5414.4|5407.4|5418.4|5410.4|5413.4|5406.4|73
1752573900000|2025-07-15 10:05:00|5415.4|5406.4|5416.4|5408.4|5416.4|5408.4|5413.4|5406.4|26
1752574200000|2025-07-15 10:10:00|5417.4|5409.4|5415.4|5408.4|5417.4|5410.4|5414.4|5407.4|11
1752574500000|2025-07-15 10:15:00|5414.4|5407.4|5416.4|5408.4|5416.4|5408.4|5414.4|5407.4|9
1752574800000|2025-07-15 10:20:00|5415.4|5409.4|5411.4|5404.4|5415.4|5409.4|5411.4|5404.4|63
1752575100000|2025-07-15 10:25:00|5410.4|5403.4|5408.4|5401.4|5410.4|5404.4|5408.4|5401.4|69
1752575400000|2025-07-15 10:30:00|5409.4|5402.4|5407.4|5399.4|5410.4|5403.4|5406.4|5399.4|96
1752575700000|2025-07-15 10:35:00|5406.4|5400.4|5405.4|5397.4|5407.4|5400.4|5405.4|5397.4|87
1752576000000|2025-07-15 10:40:00|5406.4|5398.4|5407.4|5399.4|5408.4|5401.4|5405.4|5398.4|324
1752576300000|2025-07-15 10:45:00|5406.4|5400.4|5405.4|5398.4|5406.4|5400.4|5402.4|5395.4|68
1752576600000|2025-07-15 10:50:00|5406.4|5399.4|5405.4|5397.4|5406.4|5399.4|5404.4|5397.4|65
1752576900000|2025-07-15 10:55:00|5404.4|5398.4|5406.4|5399.4|5407.4|5399.4|5404.4|5397.4|67
1752577200000|2025-07-15 11:00:00|5405.4|5398.4|5402.4|5395.4|5407.4|5400.4|5402.4|5395.4|124
1752577500000|2025-07-15 11:05:00|5404.4|5397.4|5404.4|5397.4|5406.4|5398.4|5403.4|5395.4|85
1752577800000|2025-07-15 11:10:00|5405.4|5396.4|5407.4|5400.4|5408.4|5401.4|5405.4|5396.4|69
1752578100000|2025-07-15 11:15:00|5406.4|5399.4|5407.4|5400.4|5409.4|5402.4|5406.4|5398.4|142
1752578400000|2025-07-15 11:20:00|5408.4|5401.4|5409.4|5402.4|5409.4|5402.4|5405.4|5397.4|201
1752578700000|2025-07-15 11:25:00|5408.4|5401.4|5407.4|5399.4|5409.4|5402.4|5406.4|5399.4|69
1752579000000|2025-07-15 11:30:00|5406.4|5400.4|5407.4|5400.4|5407.4|5400.4|5405.4|5398.4|45
1752579300000|2025-07-15 11:35:00|5406.4|5399.4|5404.4|5397.4|5406.4|5399.4|5404.4|5396.4|45
1752579600000|2025-07-15 11:40:00|5403.4|5396.4|5408.4|5400.4|5408.4|5401.4|5403.4|5396.4|52
1752579900000|2025-07-15 11:45:00|5407.4|5399.4|5406.4|5399.4|5407.4|5400.4|5405.4|5398.4|15
1752580200000|2025-07-15 11:50:00|5405.4|5398.4|5405.4|5398.4|5406.4|5398.4|5404.4|5397.4|12
1752580500000|2025-07-15 11:55:00|5406.4|5399.4|5405.4|5398.4|5406.4|5399.4|5405.4|5398.4|11
1752580800000|2025-07-15 12:00:00|5406.4|5399.4|5412.4|5405.4|5412.4|5405.4|5405.4|5398.4|49
1752581100000|2025-07-15 12:05:00|5413.4|5406.4|5412.4|5405.4|5413.4|5406.4|5411.4|5403.4|17
1752581400000|2025-07-15 12:10:00|5413.4|5406.4|5416.4|5408.4|5416.4|5409.4|5412.4|5405.4|23
1752581700000|2025-07-15 12:15:00|5415.4|5409.4|5415.4|5407.4|5416.4|5409.4|5414.4|5407.4|9
1752582000000|2025-07-15 12:20:00|5414.4|5408.4|5415.4|5408.4|5415.4|5408.4|5413.4|5406.4|21
1752582300000|2025-07-15 12:25:00|5417.4|5407.4|5416.4|5408.4|5417.4|5409.4|5413.4|5405.4|163
1752582600000|2025-07-15 12:30:00|5420.4|5407.4|5422.4|5415.4|5427.4|5420.4|5420.4|5403.4|272
1752582900000|2025-07-15 12:35:00|5421.4|5414.4|5414.4|5407.4|5422.4|5414.4|5414.4|5407.4|89
1752583200000|2025-07-15 12:40:00|5413.4|5406.4|5415.4|5408.4|5417.4|5410.4|5413.4|5405.4|58
1752583500000|2025-07-15 12:45:00|5414.4|5407.4|5414.4|5407.4|5414.4|5408.4|5412.4|5405.4|17
1752583800000|2025-07-15 12:50:00|5413.4|5406.4|5414.4|5407.4|5414.4|5407.4|5413.4|5405.4|17
1752584100000|2025-07-15 12:55:00|5415.4|5408.4|5416.9|5410.9|5420.4|5413.4|5415.4|5407.4|35
1752584400000|2025-07-15 13:00:00|5417.4|5411.4|5416.9|5410.9|5418.9|5412.9|5414.4|5408.4|31
1752584700000|2025-07-15 13:05:00|5417.9|5411.9|5414.9|5408.9|5418.9|5412.9|5414.4|5408.4|31
1752585000000|2025-07-15 13:10:00|5414.4|5408.4|5417.9|5411.9|5418.9|5412.9|5413.9|5407.9|28
1752585300000|2025-07-15 13:15:00|5418.4|5412.4|5419.9|5413.9|5423.9|5417.9|5415.4|5409.4|195
1752585600000|2025-07-15 13:20:00|5419.4|5413.4|5422.4|5416.4|5423.4|5417.4|5416.9|5410.9|77
1752585900000|2025-07-15 13:25:00|5421.9|5415.9|5421.9|5415.9|5422.9|5416.9|5417.9|5411.9|64
1752586200000|2025-07-15 13:30:00|5422.4|5416.4|5410.9|5404.9|5438.4|5432.4|5408.4|5402.4|1406
1752586500000|2025-07-15 13:35:00|5411.9|5405.9|5410.9|5404.9|5419.9|5413.9|5400.9|5394.9|932
1752586800000|2025-07-15 13:40:00|5410.4|5404.4|5398.9|5392.9|5411.9|5405.9|5397.9|5391.9|354
1752587100000|2025-07-15 13:45:00|5398.4|5392.4|5392.4|5386.4|5399.4|5393.4|5388.9|5382.9|431
1752587400000|2025-07-15 13:50:00|5392.9|5386.9|5392.9|5386.9|5393.9|5387.9|5383.4|5377.4|240
1752587700000|2025-07-15 13:55:00|5392.4|5386.4|5395.9|5389.9|5397.9|5391.9|5390.9|5384.9|202
1752588000000|2025-07-15 14:00:00|5396.9|5390.9|5393.9|5387.9|5398.4|5392.4|5390.9|5384.9|181
1752588300000|2025-07-15 14:05:00|5394.9|5388.9|5399.4|5393.4|5400.4|5394.4|5393.9|5387.9|125
1752588600000|2025-07-15 14:10:00|5399.9|5393.9|5404.9|5398.9|5407.9|5401.9|5398.4|5392.4|183
1752588900000|2025-07-15 14:15:00|5404.4|5398.4|5407.9|5401.9|5408.9|5402.9|5403.9|5397.9|104
1752589200000|2025-07-15 14:20:00|5408.4|5402.4|5409.9|5403.9|5410.9|5404.9|5403.9|5397.9|153
1752589500000|2025-07-15 14:25:00|5409.4|5403.4|5416.4|5410.4|5418.9|5412.9|5406.9|5400.9|167
1752589800000|2025-07-15 14:30:00|5415.9|5409.9|5410.9|5404.9|5417.9|5411.9|5407.9|5401.9|84
1752590100000|2025-07-15 14:35:00|5411.4|5405.4|5410.9|5404.9|5415.9|5409.9|5407.9|5401.9|195
1752590400000|2025-07-15 14:40:00|5409.9|5403.9|5413.9|5407.9|5414.9|5408.9|5409.4|5403.4|42
1752590700000|2025-07-15 14:45:00|5414.4|5408.4|5415.4|5409.4|5417.9|5411.9|5413.9|5407.9|143
1752591000000|2025-07-15 14:50:00|5415.9|5409.9|5408.4|5402.4|5417.9|5411.9|5404.9|5398.9|287
1752591300000|2025-07-15 14:55:00|5407.9|5401.9|5397.4|5391.4|5407.9|5401.9|5396.9|5390.9|155
1752591600000|2025-07-15 15:00:00|5397.9|5391.9|5400.9|5394.9|5405.9|5399.9|5397.9|5391.9|73
1752591900000|2025-07-15 15:05:00|5400.4|5394.4|5410.9|5404.9|5412.9|5406.9|5400.4|5394.4|66
1752592200000|2025-07-15 15:10:00|5409.9|5403.9|5411.9|5405.9|5413.9|5407.9|5408.9|5402.9|99
1752592500000|2025-07-15 15:15:00|5412.9|5406.9|5416.9|5410.9|5417.4|5411.4|5409.9|5403.9|194
1752592800000|2025-07-15 15:20:00|5417.4|5411.4|5419.4|5413.4|5420.9|5414.9|5417.4|5411.4|327
1752593100000|2025-07-15 15:25:00|5419.9|5413.9|5420.9|5414.9|5423.4|5417.4|5416.9|5410.9|357
1752593400000|2025-07-15 15:30:00|5421.9|5415.9|5414.9|5408.9|5421.9|5415.9|5413.9|5407.9|975
1752593700000|2025-07-15 15:35:00|5415.4|5409.4|5417.9|5411.9|5418.9|5412.9|5413.9|5407.9|305
1752594000000|2025-07-15 15:40:00|5418.4|5412.4|5421.9|5415.9|5422.9|5416.9|5417.9|5411.9|201
1752594300000|2025-07-15 15:45:00|5422.4|5416.4|5427.9|5421.9|5428.9|5422.9|5422.4|5416.4|323
1752594600000|2025-07-15 15:50:00|5428.4|5422.4|5423.9|5417.9|5428.9|5422.9|5423.9|5417.9|89
1752594900000|2025-07-15 15:55:00|5423.4|5417.4|5420.9|5414.9|5423.9|5417.9|5419.9|5413.9|72
1752595200000|2025-07-15 16:00:00|5421.4|5415.4|5423.4|5417.4|5423.9|5417.9|5421.4|5415.4|31
1752595500000|2025-07-15 16:05:00|5423.9|5417.9|5417.4|5411.4|5423.9|5417.9|5416.9|5410.9|31
1752595800000|2025-07-15 16:10:00|5416.9|5410.9|5422.9|5416.9|5423.9|5417.9|5415.9|5409.9|29
1752596100000|2025-07-15 16:15:00|5422.4|5416.4|5431.9|5425.9|5434.9|5428.9|5421.9|5415.9|154
1752596400000|2025-07-15 16:20:00|5431.4|5425.4|5431.9|5425.9|5433.9|5427.9|5429.4|5423.4|60
1752596700000|2025-07-15 16:25:00|5432.4|5426.4|5433.9|5427.9|5433.9|5427.9|5428.9|5422.9|22
1752597000000|2025-07-15 16:30:00|5433.4|5427.4|5434.9|5428.9|5436.9|5430.9|5432.9|5426.9|61
1752597300000|2025-07-15 16:35:00|5435.9|5429.9|5440.4|5434.4|5440.9|5434.9|5434.9|5428.9|123
1752597600000|2025-07-15 16:40:00|5440.9|5434.9|5444.9|5438.9|5444.9|5438.9|5437.9|5431.9|92
1752597900000|2025-07-15 16:45:00|5445.4|5439.4|5448.9|5442.9|5451.9|5445.9|5444.9|5438.9|160
1752598200000|2025-07-15 16:50:00|5449.4|5443.4|5450.9|5444.9|5452.9|5446.9|5446.9|5440.9|153
1752598500000|2025-07-15 16:55:00|5451.4|5445.4|5446.4|5440.4|5451.9|5445.9|5443.9|5437.9|159
1752598800000|2025-07-15 17:00:00|5445.9|5439.9|5451.9|5445.9|5453.9|5447.9|5445.9|5439.9|150
1752599100000|2025-07-15 17:05:00|5451.4|5445.4|5455.9|5449.9|5460.9|5454.9|5450.9|5444.9|194
1752599400000|2025-07-15 17:10:00|5456.4|5450.4|5458.9|5452.9|5462.4|5456.4|5455.9|5449.9|128
1752599700000|2025-07-15 17:15:00|5458.4|5452.4|5453.4|5447.4|5458.4|5452.4|5450.9|5444.9|54
1752600000000|2025-07-15 17:20:00|5452.9|5446.9|5449.9|5443.9|5454.4|5448.4|5449.9|5443.9|32
1752600300000|2025-07-15 17:25:00|5450.4|5444.4|5455.9|5449.9|5456.4|5450.4|5449.9|5443.9|48
1752600600000|2025-07-15 17:30:00|5454.9|5448.9|5457.4|5451.4|5459.4|5453.4|5454.9|5448.9|28
1752600900000|2025-07-15 17:35:00|5457.9|5451.9|5464.4|5458.4|5464.9|5458.9|5457.9|5451.9|83
1752601200000|2025-07-15 17:40:00|5464.9|5458.9|5460.4|5454.4|5465.9|5459.9|5459.9|5453.9|72
1752601500000|2025-07-15 17:45:00|5460.9|5454.9|5461.4|5455.4|5461.9|5455.9|5457.9|5451.9|54
1752601800000|2025-07-15 17:50:00|5461.9|5455.9|5462.9|5456.9|5462.9|5456.9|5459.9|5453.9|64
1752602100000|2025-07-15 17:55:00|5462.4|5456.4|5464.9|5458.9|5464.9|5458.9|5460.9|5454.9|34
1752602400000|2025-07-15 18:00:00|5464.4|5458.4|5464.9|5458.9|5464.9|5458.9|5462.9|5456.9|67
1752602700000|2025-07-15 18:05:00|5464.4|5458.4|5462.4|5456.4|5464.4|5458.4|5459.9|5453.9|53
1752603000000|2025-07-15 18:10:00|5462.9|5456.9|5464.9|5458.9|5464.9|5458.9|5461.9|5455.9|31
1752603300000|2025-07-15 18:15:00|5465.9|5459.9|5459.9|5453.9|5465.9|5459.9|5459.9|5453.9|52
1752603600000|2025-07-15 18:20:00|5460.4|5454.4|5464.4|5458.4|5464.9|5458.9|5459.9|5453.9|49
1752603900000|2025-07-15 18:25:00|5464.9|5458.9|5458.9|5452.9|5465.9|5459.9|5457.9|5451.9|51
1752604200000|2025-07-15 18:30:00|5459.4|5453.4|5462.9|5456.9|5462.9|5456.9|5458.4|5452.4|43
1752604500000|2025-07-15 18:35:00|5463.4|5457.4|5465.4|5459.4|5465.9|5459.9|5461.4|5455.4|55
1752604800000|2025-07-15 18:40:00|5465.9|5459.9|5468.4|5462.4|5468.9|5462.9|5464.9|5458.9|68
1752605100000|2025-07-15 18:45:00|5467.9|5461.9|5469.4|5463.4|5470.9|5464.9|5466.9|5460.9|101
1752605400000|2025-07-15 18:50:00|5469.9|5463.9|5466.9|5460.9|5472.9|5466.9|5466.9|5460.9|78
1752605700000|2025-07-15 18:55:00|5466.4|5460.4|5466.1|5457.1|5468.4|5462.4|5460.4|5454.4|165
1752606000000|2025-07-15 19:00:00|5465.9|5456.9|5469.2|5460.2|5471.2|5462.2|5463.2|5454.2|0
1752606300000|2025-07-15 19:05:00|5469.8|5460.8|5469|5460|5471.1|5462.1|5468.8|5459.8|0
1752606600000|2025-07-15 19:10:00|5468.9|5459.9|5471|5462|5471.2|5462.2|5466.9|5457.9|0
1752606900000|2025-07-15 19:15:00|5471.1|5462.1|5468.7|5459.7|5471.1|5462.1|5467.8|5458.8|0
1752607200000|2025-07-15 19:20:00|5468.8|5459.8|5467.1|5458.1|5469.5|5460.5|5466.9|5457.9|0
1752607500000|2025-07-15 19:25:00|5467|5458|5467.4|5458.4|5468|5459|5466.5|5457.5|0
1752607800000|2025-07-15 19:30:00|5466.2|5457.2|5467.3|5458.3|5468.1|5459.1|5465.7|5456.7|0
1752608100000|2025-07-15 19:35:00|5466.6|5457.6|5468.3|5459.3|5468.8|5459.8|5466.5|5457.5|0
1752608400000|2025-07-15 19:40:00|5469.6|5460.6|5471.9|5462.9|5471.9|5462.9|5469.5|5460.5|0
1752608700000|2025-07-15 19:45:00|5471.2|5462.2|5475.7|5466.7|5475.7|5466.7|5471.2|5462.2|0
1752609000000|2025-07-15 19:50:00|5475.8|5466.8|5470.1|5461.1|5476.4|5467.4|5470|5461|0
1752609300000|2025-07-15 19:55:00|5470.3|5461.3|5462.9|5453.9|5471.9|5462.9|5462.5|5453.5|0
1752609600000|2025-07-15 20:00:00|5462.6|5453.6|5459.9|5450.9|5464.2|5455.2|5459.2|5450.2|0
1752609900000|2025-07-15 20:05:00|5460|5451|5460.2|5451.2|5461.3|5452.3|5459|5450|0
1752610200000|2025-07-15 20:10:00|5460.4|5451.4|5458.4|5449.4|5461|5452|5458|5449|0
1752610500000|2025-07-15 20:15:00|5458.6|5449.6|5457.1|5448.1|5458.8|5449.8|5456.4|5447.4|0
1752610800000|2025-07-15 20:20:00|5457|5448|5456.6|5447.6|5457.7|5448.7|5455.7|5446.7|0
1752611100000|2025-07-15 20:25:00|5456.8|5447.8|5457|5448|5457.9|5448.9|5456.8|5447.8|0
1752611400000|2025-07-15 20:30:00|5457.1|5448.1|5456.8|5447.8|5457.1|5448.1|5454.8|5445.8|0
1752611700000|2025-07-15 20:35:00|5456.6|5447.6|5456.4|5447.4|5456.8|5447.8|5455.2|5446.2|0
1752612000000|2025-07-15 20:40:00|5456.3|5447.3|5455.4|5446.4|5456.6|5447.6|5455.4|5446.4|0
1752612300000|2025-07-15 20:45:00|5455.7|5446.7|5455|5446|5455.9|5446.9|5454.7|5445.7|0
1752612600000|2025-07-15 20:50:00|5455.2|5446.2|5455.9|5446.9|5455.9|5446.9|5454.3|5445.3|0
1752612900000|2025-07-15 20:55:00|5455.7|5446.7|5455.5|5446.5|5456.4|5447.4|5455|5446|0
1752613200000|2025-07-15 21:00:00|5455.7|5446.7|5454.3|5445.3|5456|5447|5454.3|5445.3|0
1752613500000|2025-07-15 21:05:00|5455|5446|5454.6|5445.6|5455.3|5446.3|5454.4|5445.4|0
1752613800000|2025-07-15 21:10:00|5454.5|5445.5|5454.6|5445.6|5454.8|5445.8|5454.5|5445.5|0
1752614100000|2025-07-15 21:15:00|5454.5|5445.5|5454.5|5445.5|5454.8|5445.8|5454.4|5445.4|0
1752614400000|2025-07-15 21:20:00|5454.9|5445.9|5454.4|5445.4|5454.9|5445.9|5454|5445|0
1752614700000|2025-07-15 21:25:00|5454.2|5445.2|5454.4|5445.4|5454.5|5445.5|5454|5445|0
1752615000000|2025-07-15 21:30:00|5454.5|5445.5|5454.4|5445.4|5454.6|5445.6|5454.2|5445.2|0
1752615300000|2025-07-15 21:35:00|5454.1|5445.1|5454.1|5445.1|5454.2|5445.2|5453.7|5444.7|0
1752615600000|2025-07-15 21:40:00|5453.9|5444.9|5454|5445|5454|5445|5453.6|5444.6|0
1752615900000|2025-07-15 21:45:00|5454.2|5445.2|5453.7|5444.7|5454.2|5445.2|5453.7|5444.7|0
1752616500000|2025-07-15 21:55:00|5454|5445|5453.6|5444.6|5454|5445|5453.6|5444.6|0
1752616800000|2025-07-15 22:00:00|5454.4|5445.4|5455.7|5446.7|5456.1|5447.1|5454.1|5445.1|0
1752617100000|2025-07-15 22:05:00|5456|5447|5454.1|5445.1|5456.1|5447.1|5453.8|5444.8|0
1752617400000|2025-07-15 22:10:00|5454.3|5445.3|5452.2|5443.2|5454.3|5445.3|5452|5443|0
1752617700000|2025-07-15 22:15:00|5452.3|5443.3|5451.4|5442.4|5452.8|5443.8|5451.2|5442.2|0
1752618000000|2025-07-15 22:20:00|5451.3|5442.3|5452.3|5443.3|5452.5|5443.5|5451.3|5442.3|0
1752618300000|2025-07-15 22:25:00|5452.2|5443.2|5452.7|5443.7|5453.5|5444.5|5452.1|5443.1|0
1752618600000|2025-07-15 22:30:00|5452.3|5443.3|5448.2|5439.2|5452.8|5443.8|5447.3|5438.3|0
1752618900000|2025-07-15 22:35:00|5448.3|5439.3|5448.8|5439.8|5449.8|5440.8|5448.3|5439.3|0
1752619200000|2025-07-15 22:40:00|5448.9|5439.9|5450.5|5441.5|5450.5|5441.5|5448.9|5439.9|0
1752619500000|2025-07-15 22:45:00|5450.4|5441.4|5451.6|5442.6|5451.8|5442.8|5448.9|5439.9|0
1752619800000|2025-07-15 22:50:00|5451.7|5442.7|5451.9|5442.9|5452|5443|5450|5441|0
1752620100000|2025-07-15 22:55:00|5452|5443|5452.5|5443.5|5452.9|5443.9|5452|5443|0
1752620400000|2025-07-15 23:00:00|5452.7|5443.7|5452|5443|5452.7|5443.7|5451.2|5442.2|0
1752620700000|2025-07-15 23:05:00|5451.9|5442.9|5452.2|5443.2|5452.7|5443.7|5451.5|5442.5|0
1752621000000|2025-07-15 23:10:00|5452.3|5443.3|5452.5|5443.5|5453.4|5444.4|5452|5443|0
1752621300000|2025-07-15 23:15:00|5452.6|5443.6|5451.6|5442.6|5452.7|5443.7|5451.3|5442.3|0
1752621600000|2025-07-15 23:20:00|5450|5441|5450.8|5441.8|5451.7|5442.7|5449.2|5440.2|0
1752621900000|2025-07-15 23:25:00|5450.9|5441.9|5450.6|5441.6|5451.5|5442.5|5450.3|5441.3|0
1752622200000|2025-07-15 23:30:00|5450.9|5441.9|5452.4|5443.4|5452.6|5443.6|5450.6|5441.6|0
1752622500000|2025-07-15 23:35:00|5452.6|5443.6|5453|5444|5453.3|5444.3|5452.5|5443.5|0
1752622800000|2025-07-15 23:40:00|5453.1|5444.1|5453.5|5444.5|5453.5|5444.5|5452.4|5443.4|0
1752623100000|2025-07-15 23:45:00|5453.6|5444.6|5454.6|5445.6|5454.9|5445.9|5453.5|5444.5|0
1752623400000|2025-07-15 23:50:00|5454.4|5445.4|5453.1|5444.1|5454.8|5445.8|5452.6|5443.6|0
1752623700000|2025-07-15 23:55:00|5453.2|5444.2|5453.9|5444.9|5454|5445|5452.7|5443.7|0
1752537600000|2025-07-15 00:00:00|5292.6|5283.6|5293.8|5284.8|5294.2|5285.2|5290.5|5281.5|0
1752537900000|2025-07-15 00:05:00|5293.7|5284.7|5293.3|5284.3|5293.8|5284.8|5292.8|5283.8|0
1752538200000|2025-07-15 00:10:00|5293.2|5284.2|5294.3|5285.3|5294.5|5285.5|5293|5284|0
1752538500000|2025-07-15 00:15:00|5294.1|5285.1|5293.6|5284.6|5294.4|5285.4|5293.2|5284.2|0
1752538800000|2025-07-15 00:20:00|5293.5|5284.5|5293.4|5284.4|5293.6|5284.6|5292.9|5283.9|0
1752539100000|2025-07-15 00:25:00|5293.3|5284.3|5293.2|5284.2|5293.6|5284.6|5292.9|5283.9|0
1752539400000|2025-07-15 00:30:00|5293.3|5284.3|5292.2|5283.2|5293.3|5284.3|5292.1|5283.1|0
1752539700000|2025-07-15 00:35:00|5292.3|5283.3|5292.5|5283.5|5293.1|5284.1|5292|5283|0
1752540000000|2025-07-15 00:40:00|5292.4|5283.4|5291.7|5282.7|5292.4|5283.4|5291.7|5282.7|0
1752540300000|2025-07-15 00:45:00|5291.9|5282.9|5292|5283|5292.2|5283.2|5291.4|5282.4|0
1752540600000|2025-07-15 00:50:00|5291.8|5282.8|5292|5283|5292.1|5283.1|5291.4|5282.4|0
1752540900000|2025-07-15 00:55:00|5291.9|5282.9|5291.9|5282.9|5292|5283|5291.6|5282.6|0
1752541200000|2025-07-15 01:00:00|5291.8|5282.8|5290.9|5281.9|5291.8|5282.8|5290.7|5281.7|0
1752541500000|2025-07-15 01:05:00|5290.8|5281.8|5291.3|5282.3|5291.5|5282.5|5290.8|5281.8|0
1752541800000|2025-07-15 01:10:00|5291.4|5282.4|5291.3|5282.3|5291.6|5282.6|5291|5282|0
1752542100000|2025-07-15 01:15:00|5294.6|5290.6|5303.1|5299.1|5306.6|5302.6|5291.6|5287.6|541
1752542400000|2025-07-15 01:20:00|5302.6|5298.6|5301.1|5297.1|5309.1|5305.1|5298.1|5294.1|344
1752542700000|2025-07-15 01:25:00|5299.1|5295.1|5296.1|5292.1|5299.1|5295.1|5294.1|5290.1|356
1752543000000|2025-07-15 01:30:00|5295.1|5291.1|5328.1|5324.1|5342.1|5338.1|5294.1|5290.1|4308
1752543300000|2025-07-15 01:35:00|5329.1|5325.1|5370.1|5366.1|5372.1|5368.1|5325.1|5321.1|7545
1752543600000|2025-07-15 01:40:00|5370.6|5366.6|5360.1|5356.1|5377.1|5373.1|5348.1|5344.1|3279
1752543900000|2025-07-15 01:45:00|5362.1|5358.1|5367.1|5363.1|5372.1|5368.1|5360.1|5356.1|2152
1752544200000|2025-07-15 01:50:00|5368.1|5364.1|5386.1|5382.1|5388.1|5384.1|5363.6|5359.6|3446
1752544500000|2025-07-15 01:55:00|5387.1|5383.1|5383.1|5379.1|5393.1|5389.1|5378.1|5374.1|2603
1752544800000|2025-07-15 02:00:00|5384.1|5380.1|5401.1|5397.1|5404.1|5400.1|5384.1|5380.1|4920
1752545100000|2025-07-15 02:05:00|5400.1|5396.1|5376.1|5372.1|5406.1|5402.1|5376.1|5372.1|3116
1752545400000|2025-07-15 02:10:00|5375.6|5371.6|5349.6|5345.6|5377.1|5373.1|5349.1|5345.1|3752
1752545700000|2025-07-15 02:15:00|5350.1|5346.1|5346.6|5342.6|5353.1|5349.1|5338.1|5334.1|3295
1752546000000|2025-07-15 02:20:00|5346.1|5342.1|5355.1|5351.1|5360.1|5356.1|5344.6|5340.6|1420
1752546300000|2025-07-15 02:25:00|5354.1|5350.1|5350.1|5346.1|5354.1|5350.1|5340.1|5336.1|1613
1752546600000|2025-07-15 02:30:00|5350.6|5346.6|5343.1|5339.1|5350.6|5346.6|5335.1|5331.1|1240
1752546900000|2025-07-15 02:35:00|5342.1|5338.1|5350.1|5346.1|5350.1|5346.1|5337.1|5333.1|790
1752547200000|2025-07-15 02:40:00|5349.6|5345.6|5337.1|5333.1|5350.1|5346.1|5337.1|5333.1|621
1752547500000|2025-07-15 02:45:00|5336.1|5332.1|5327.1|5323.1|5338.1|5334.1|5327.1|5323.1|1385
1752547800000|2025-07-15 02:50:00|5326.1|5322.1|5317.1|5313.1|5330.1|5326.1|5315.1|5311.1|3112
1752548100000|2025-07-15 02:55:00|5316.1|5312.1|5315.6|5311.6|5317.1|5313.1|5307.1|5303.1|3350
1752548400000|2025-07-15 03:00:00|5315.1|5311.1|5304.1|5300.1|5317.1|5313.1|5299.1|5295.1|2442
1752548700000|2025-07-15 03:05:00|5303.6|5299.6|5290.1|5286.1|5310.1|5306.1|5290.1|5286.1|1355
1752549000000|2025-07-15 03:10:00|5289.6|5285.6|5277.1|5273.1|5290.1|5286.1|5272.1|5268.1|3970
1752549300000|2025-07-15 03:15:00|5278.1|5274.1|5276.1|5272.1|5289.1|5285.1|5270.1|5266.1|2958
1752549600000|2025-07-15 03:20:00|5275.1|5271.1|5284.1|5280.1|5285.1|5281.1|5271.1|5267.1|1898
1752549900000|2025-07-15 03:25:00|5283.6|5279.6|5295.6|5291.6|5296.1|5292.1|5282.1|5278.1|1653
1752550200000|2025-07-15 03:30:00|5296.1|5292.1|5300.1|5296.1|5307.1|5303.1|5296.1|5292.1|946
1752550500000|2025-07-15 03:35:00|5299.6|5295.6|5302.6|5298.6|5304.1|5300.1|5298.1|5294.1|366
1752550800000|2025-07-15 03:40:00|5303.1|5299.1|5304.6|5300.6|5308.1|5304.1|5302.1|5298.1|945
1752551100000|2025-07-15 03:45:00|5305.1|5301.1|5302.1|5298.1|5308.1|5304.1|5301.1|5297.1|736
1752551400000|2025-07-15 03:50:00|5302.6|5298.6|5302.1|5298.1|5306.1|5302.1|5301.1|5297.1|640
1752551700000|2025-07-15 03:55:00|5301.6|5297.6|5303.6|5299.6|5305.6|5301.6|5301.1|5297.1|623
1752552000000|2025-07-15 04:00:00|5307.6|5298.6|5307.8|5298.8|5308.1|5299.1|5307.4|5298.4|0
1752552300000|2025-07-15 04:05:00|5307.7|5298.7|5307.7|5298.7|5307.8|5298.8|5307.2|5298.2|0
1752552600000|2025-07-15 04:10:00|5308|5299|5307.9|5298.9|5308.2|5299.2|5307.4|5298.4|0
1752552900000|2025-07-15 04:15:00|5307.7|5298.7|5308.3|5299.3|5308.6|5299.6|5307.6|5298.6|0
1752553200000|2025-07-15 04:20:00|5308.4|5299.4|5309.4|5300.4|5309.7|5300.7|5308.4|5299.4|0
1752553500000|2025-07-15 04:25:00|5309.2|5300.2|5309.5|5300.5|5309.5|5300.5|5308.6|5299.6|0
1752553800000|2025-07-15 04:30:00|5309.4|5300.4|5310.1|5301.1|5310.1|5301.1|5309.3|5300.3|0
1752554100000|2025-07-15 04:35:00|5310.2|5301.2|5311.6|5302.6|5312|5303|5309.9|5300.9|0
1752554400000|2025-07-15 04:40:00|5311.7|5302.7|5310.9|5301.9|5311.8|5302.8|5310.7|5301.7|0
1752554700000|2025-07-15 04:45:00|5310.8|5301.8|5312.1|5303.1|5312.6|5303.6|5310.3|5301.3|0
1752555000000|2025-07-15 04:50:00|5312|5303|5311.4|5302.4|5312.4|5303.4|5311|5302|0
1752555300000|2025-07-15 04:55:00|5311.2|5302.2|5312.3|5303.3|5312.8|5303.8|5311.1|5302.1|32
1752555600000|2025-07-15 05:00:00|5312.2|5303.2|5297.9|5293.9|5312.2|5303.2|5290.9|5286.9|2051
1752555900000|2025-07-15 05:05:00|5297.4|5293.4|5307.4|5303.4|5309.4|5305.4|5293.9|5289.9|917
1752556200000|2025-07-15 05:10:00|5306.9|5302.9|5307.4|5303.4|5308.9|5304.9|5297.4|5293.4|606
1752556500000|2025-07-15 05:15:00|5307.9|5303.9|5306.9|5302.9|5311.9|5307.9|5305.4|5301.4|652
1752556800000|2025-07-15 05:20:00|5306.4|5302.4|5309.9|5305.9|5313.9|5309.9|5304.4|5300.4|638
1752557100000|2025-07-15 05:25:00|5309.4|5305.4|5312.9|5308.9|5314.9|5310.9|5308.4|5304.4|439
1752557400000|2025-07-15 05:30:00|5313.9|5309.9|5317.9|5313.9|5319.9|5315.9|5308.9|5304.9|1002
1752557700000|2025-07-15 05:35:00|5317.4|5313.4|5320.9|5316.9|5325.9|5321.9|5314.9|5310.9|1290
1752558000000|2025-07-15 05:40:00|5319.9|5315.9|5334.9|5330.9|5334.9|5330.9|5318.9|5314.9|1406
1752558300000|2025-07-15 05:45:00|5335.4|5331.4|5336.9|5332.9|5340.9|5336.9|5333.9|5329.9|1350
1752558600000|2025-07-15 05:50:00|5337.9|5333.9|5332.9|5328.9|5342.9|5338.9|5327.9|5323.9|1114
1752558900000|2025-07-15 05:55:00|5333.4|5329.4|5329.4|5325.4|5338.9|5334.9|5326.9|5322.9|869
1752559200000|2025-07-15 06:00:00|5328.9|5324.9|5347.9|5343.9|5349.9|5345.9|5328.9|5324.9|1673
1752559500000|2025-07-15 06:05:00|5346.9|5342.9|5362.9|5358.9|5366.9|5362.9|5346.9|5342.9|2846
1752559800000|2025-07-15 06:10:00|5363.4|5359.4|5350.9|5346.9|5363.9|5359.9|5350.4|5346.4|2273
1752560100000|2025-07-15 06:15:00|5351.9|5347.9|5371.9|5367.9|5373.9|5369.9|5349.9|5345.9|3147
1752560400000|2025-07-15 06:20:00|5372.4|5368.4|5364.4|5360.4|5373.9|5369.9|5361.9|5357.9|2043
1752560700000|2025-07-15 06:25:00|5363.9|5359.9|5386.4|5382.4|5386.9|5382.9|5363.9|5359.9|2786
1752561000000|2025-07-15 06:30:00|5385.9|5381.9|5384.9|5380.9|5397.9|5393.9|5380.4|5376.4|4812
1752561300000|2025-07-15 06:35:00|5384.4|5380.4|5383.9|5379.9|5391.9|5387.9|5377.9|5373.9|3163
1752561600000|2025-07-15 06:40:00|5382.9|5378.9|5370.4|5366.4|5383.9|5379.9|5369.4|5365.4|2169
1752561900000|2025-07-15 06:45:00|5370.9|5366.9|5363.9|5359.9|5372.9|5368.9|5358.9|5354.9|2194
1752562200000|2025-07-15 06:50:00|5364.4|5360.4|5365.4|5361.4|5371.9|5367.9|5361.9|5357.9|1153
1752562500000|2025-07-15 06:55:00|5365.9|5361.9|5371.9|5367.9|5372.9|5368.9|5361.9|5357.9|1144
1752562800000|2025-07-15 07:00:00|5372.4|5368.4|5386.9|5382.9|5388.9|5384.9|5371.9|5367.9|2082
1752563100000|2025-07-15 07:05:00|5386.4|5382.4|5379.9|5375.9|5386.4|5382.4|5378.9|5374.9|1044
1752563400000|2025-07-15 07:10:00|5380.9|5376.9|5382.9|5378.9|5384.9|5380.9|5377.9|5373.9|811
1752563700000|2025-07-15 07:15:00|5383.9|5379.9|5387.9|5383.9|5388.9|5384.9|5382.9|5378.9|1197
1752564000000|2025-07-15 07:20:00|5388.9|5384.9|5390.4|5386.4|5397.9|5393.9|5387.9|5383.9|2230
1752564300000|2025-07-15 07:25:00|5389.9|5385.9|5393.9|5389.9|5394.4|5390.4|5387.9|5383.9|698
1752564600000|2025-07-15 07:30:00|5394.4|5390.4|5405.9|5401.9|5406.4|5402.4|5394.4|5390.4|2008
1752564900000|2025-07-15 07:35:00|5406.9|5402.9|5429.9|5425.9|5439.9|5435.9|5405.9|5401.9|9733
1752565200000|2025-07-15 07:40:00|5428.9|5424.9|5421.9|5417.9|5429.4|5425.4|5417.9|5413.9|3512
1752565500000|2025-07-15 07:45:00|5422.4|5418.4|5416.9|5412.9|5428.9|5424.9|5412.9|5408.9|2782
1752565800000|2025-07-15 07:50:00|5416.4|5412.4|5420.9|5416.9|5423.9|5419.9|5415.9|5411.9|2779
1752566100000|2025-07-15 07:55:00|5419.9|5415.9|5415.9|5411.9|5422.9|5418.9|5415.4|5411.4|2845
1752566400000|2025-07-15 08:00:00|5415.4|5411.4|5423.9|5419.9|5425.9|5421.9|5410.9|5406.9|2927
1752566700000|2025-07-15 08:05:00|5424.9|5420.9|5425.9|5421.9|5429.9|5425.9|5421.9|5417.9|2276
1752567000000|2025-07-15 08:10:00|5426.4|5422.4|5421.4|5417.4|5427.9|5423.9|5419.9|5415.9|1999
1752567300000|2025-07-15 08:15:00|5421.9|5417.9|5414.9|5410.9|5423.4|5419.4|5414.9|5410.9|3730
1752567600000|2025-07-15 08:20:00|5415.4|5411.4|5412.4|5408.4|5415.9|5411.9|5410.9|5406.9|1312
1752567900000|2025-07-15 08:25:00|5412.9|5408.9|5413.4|5409.4|5416.9|5412.9|5410.9|5406.9|1177
1752568200000|2025-07-15 08:30:00|5415.9|5406.9|5416.2|5407.2|5417|5408|5413.9|5404.9|0
1752568500000|2025-07-15 08:35:00|5416|5407|5415.9|5406.9|5416.4|5407.4|5415.4|5406.4|0
1752568800000|2025-07-15 08:40:00|5415.8|5406.8|5412.8|5403.8|5416|5407|5412.5|5403.5|0
1752569100000|2025-07-15 08:45:00|5412.7|5403.7|5413.4|5404.4|5413.5|5404.5|5412.7|5403.7|0
1752569400000|2025-07-15 08:50:00|5413.5|5404.5|5412|5403|5413.5|5404.5|5412|5403|0
1752569700000|2025-07-15 08:55:00|5412.2|5403.2|5411.7|5402.7|5412.5|5403.5|5411.4|5402.4|0
1752570000000|2025-07-15 09:00:00|5411.6|5402.6|5411.5|5402.5|5412|5403|5410.8|5401.8|0
1752570300000|2025-07-15 09:05:00|5411.4|5402.4|5412.5|5403.5|5412.7|5403.7|5411.3|5402.3|0
1752570600000|2025-07-15 09:10:00|5412.6|5403.6|5413.3|5404.3|5413.6|5404.6|5412.5|5403.5|0
1752570900000|2025-07-15 09:15:00|5413.4|5404.4|5416.4|5409.4|5418.4|5411.4|5413.4|5404.4|130
1752571200000|2025-07-15 09:20:00|5415.4|5408.4|5418.4|5411.4|5419.4|5411.4|5415.4|5408.4|145
1752571500000|2025-07-15 09:25:00|5417.4|5410.4|5420.4|5413.4|5420.4|5413.4|5417.4|5410.4|140
1752571800000|2025-07-15 09:30:00|5419.4|5412.4|5415.4|5408.4|5419.4|5412.4|5414.4|5407.4|47
1752572100000|2025-07-15 09:35:00|5414.4|5407.4|5419.4|5411.4|5419.4|5411.4|5414.4|5407.4|57
1752572400000|2025-07-15 09:40:00|5418.4|5412.4|5417.4|5410.4|5418.4|5412.4|5416.4|5408.4|42
1752572700000|2025-07-15 09:45:00|5416.4|5409.4|5416.4|5409.4|5418.4|5411.4|5415.4|5408.4|35
1752573000000|2025-07-15 09:50:00|5415.4|5408.4|5415.4|5407.4|5415.4|5409.4|5413.4|5406.4|19
1752573300000|2025-07-15 09:55:00|5414.4|5408.4|5417.4|5410.4|5417.4|5410.4|5413.4|5406.4|50
1752573600000|2025-07-15 10:00:00|5416.4|5409.4|5414.4|5407.4|5418.4|5410.4|5413.4|5406.4|73
1752573900000|2025-07-15 10:05:00|5415.4|5406.4|5416.4|5408.4|5416.4|5408.4|5413.4|5406.4|26
1752574200000|2025-07-15 10:10:00|5417.4|5409.4|5415.4|5408.4|5417.4|5410.4|5414.4|5407.4|11
1752574500000|2025-07-15 10:15:00|5414.4|5407.4|5416.4|5408.4|5416.4|5408.4|5414.4|5407.4|9
1752574800000|2025-07-15 10:20:00|5415.4|5409.4|5411.4|5404.4|5415.4|5409.4|5411.4|5404.4|63
1752575100000|2025-07-15 10:25:00|5410.4|5403.4|5408.4|5401.4|5410.4|5404.4|5408.4|5401.4|69
1752575400000|2025-07-15 10:30:00|5409.4|5402.4|5407.4|5399.4|5410.4|5403.4|5406.4|5399.4|96
1752575700000|2025-07-15 10:35:00|5406.4|5400.4|5405.4|5397.4|5407.4|5400.4|5405.4|5397.4|87
1752576000000|2025-07-15 10:40:00|5406.4|5398.4|5407.4|5399.4|5408.4|5401.4|5405.4|5398.4|324
1752576300000|2025-07-15 10:45:00|5406.4|5400.4|5405.4|5398.4|5406.4|5400.4|5402.4|5395.4|68
1752576600000|2025-07-15 10:50:00|5406.4|5399.4|5405.4|5397.4|5406.4|5399.4|5404.4|5397.4|65
1752576900000|2025-07-15 10:55:00|5404.4|5398.4|5406.4|5399.4|5407.4|5399.4|5404.4|5397.4|67
1752577200000|2025-07-15 11:00:00|5405.4|5398.4|5402.4|5395.4|5407.4|5400.4|5402.4|5395.4|124
1752577500000|2025-07-15 11:05:00|5404.4|5397.4|5404.4|5397.4|5406.4|5398.4|5403.4|5395.4|85
1752577800000|2025-07-15 11:10:00|5405.4|5396.4|5407.4|5400.4|5408.4|5401.4|5405.4|5396.4|69
1752578100000|2025-07-15 11:15:00|5406.4|5399.4|5407.4|5400.4|5409.4|5402.4|5406.4|5398.4|142
1752578400000|2025-07-15 11:20:00|5408.4|5401.4|5409.4|5402.4|5409.4|5402.4|5405.4|5397.4|201
1752578700000|2025-07-15 11:25:00|5408.4|5401.4|5407.4|5399.4|5409.4|5402.4|5406.4|5399.4|69
1752579000000|2025-07-15 11:30:00|5406.4|5400.4|5407.4|5400.4|5407.4|5400.4|5405.4|5398.4|45
1752579300000|2025-07-15 11:35:00|5406.4|5399.4|5404.4|5397.4|5406.4|5399.4|5404.4|5396.4|45
1752579600000|2025-07-15 11:40:00|5403.4|5396.4|5408.4|5400.4|5408.4|5401.4|5403.4|5396.4|52
1752579900000|2025-07-15 11:45:00|5407.4|5399.4|5406.4|5399.4|5407.4|5400.4|5405.4|5398.4|15
1752580200000|2025-07-15 11:50:00|5405.4|5398.4|5405.4|5398.4|5406.4|5398.4|5404.4|5397.4|12
1752580500000|2025-07-15 11:55:00|5406.4|5399.4|5405.4|5398.4|5406.4|5399.4|5405.4|5398.4|11
1752580800000|2025-07-15 12:00:00|5406.4|5399.4|5412.4|5405.4|5412.4|5405.4|5405.4|5398.4|49
1752581100000|2025-07-15 12:05:00|5413.4|5406.4|5412.4|5405.4|5413.4|5406.4|5411.4|5403.4|17
1752581400000|2025-07-15 12:10:00|5413.4|5406.4|5416.4|5408.4|5416.4|5409.4|5412.4|5405.4|23
1752581700000|2025-07-15 12:15:00|5415.4|5409.4|5415.4|5407.4|5416.4|5409.4|5414.4|5407.4|9
1752582000000|2025-07-15 12:20:00|5414.4|5408.4|5415.4|5408.4|5415.4|5408.4|5413.4|5406.4|21
1752582300000|2025-07-15 12:25:00|5417.4|5407.4|5416.4|5408.4|5417.4|5409.4|5413.4|5405.4|163
1752582600000|2025-07-15 12:30:00|5420.4|5407.4|5422.4|5415.4|5427.4|5420.4|5420.4|5403.4|272
1752582900000|2025-07-15 12:35:00|5421.4|5414.4|5414.4|5407.4|5422.4|5414.4|5414.4|5407.4|89
1752583200000|2025-07-15 12:40:00|5413.4|5406.4|5415.4|5408.4|5417.4|5410.4|5413.4|5405.4|58
1752583500000|2025-07-15 12:45:00|5414.4|5407.4|5414.4|5407.4|5414.4|5408.4|5412.4|5405.4|17
1752583800000|2025-07-15 12:50:00|5413.4|5406.4|5414.4|5407.4|5414.4|5407.4|5413.4|5405.4|17
1752584100000|2025-07-15 12:55:00|5415.4|5408.4|5416.9|5410.9|5420.4|5413.4|5415.4|5407.4|35
1752584400000|2025-07-15 13:00:00|5417.4|5411.4|5416.9|5410.9|5418.9|5412.9|5414.4|5408.4|31
1752584700000|2025-07-15 13:05:00|5417.9|5411.9|5414.9|5408.9|5418.9|5412.9|5414.4|5408.4|31
1752585000000|2025-07-15 13:10:00|5414.4|5408.4|5417.9|5411.9|5418.9|5412.9|5413.9|5407.9|28
1752585300000|2025-07-15 13:15:00|5418.4|5412.4|5419.9|5413.9|5423.9|5417.9|5415.4|5409.4|195
1752585600000|2025-07-15 13:20:00|5419.4|5413.4|5422.4|5416.4|5423.4|5417.4|5416.9|5410.9|77
1752585900000|2025-07-15 13:25:00|5421.9|5415.9|5421.9|5415.9|5422.9|5416.9|5417.9|5411.9|64
1752586200000|2025-07-15 13:30:00|5422.4|5416.4|5410.9|5404.9|5438.4|5432.4|5408.4|5402.4|1406
1752586500000|2025-07-15 13:35:00|5411.9|5405.9|5410.9|5404.9|5419.9|5413.9|5400.9|5394.9|932
1752586800000|2025-07-15 13:40:00|5410.4|5404.4|5398.9|5392.9|5411.9|5405.9|5397.9|5391.9|354
1752587100000|2025-07-15 13:45:00|5398.4|5392.4|5392.4|5386.4|5399.4|5393.4|5388.9|5382.9|431
1752587400000|2025-07-15 13:50:00|5392.9|5386.9|5392.9|5386.9|5393.9|5387.9|5383.4|5377.4|240
1752587700000|2025-07-15 13:55:00|5392.4|5386.4|5395.9|5389.9|5397.9|5391.9|5390.9|5384.9|202
1752588000000|2025-07-15 14:00:00|5396.9|5390.9|5393.9|5387.9|5398.4|5392.4|5390.9|5384.9|181
1752588300000|2025-07-15 14:05:00|5394.9|5388.9|5399.4|5393.4|5400.4|5394.4|5393.9|5387.9|125
1752588600000|2025-07-15 14:10:00|5399.9|5393.9|5404.9|5398.9|5407.9|5401.9|5398.4|5392.4|183
1752588900000|2025-07-15 14:15:00|5404.4|5398.4|5407.9|5401.9|5408.9|5402.9|5403.9|5397.9|104
1752589200000|2025-07-15 14:20:00|5408.4|5402.4|5409.9|5403.9|5410.9|5404.9|5403.9|5397.9|153
1752589500000|2025-07-15 14:25:00|5409.4|5403.4|5416.4|5410.4|5418.9|5412.9|5406.9|5400.9|167
1752589800000|2025-07-15 14:30:00|5415.9|5409.9|5410.9|5404.9|5417.9|5411.9|5407.9|5401.9|84
1752590100000|2025-07-15 14:35:00|5411.4|5405.4|5410.9|5404.9|5415.9|5409.9|5407.9|5401.9|195
1752590400000|2025-07-15 14:40:00|5409.9|5403.9|5413.9|5407.9|5414.9|5408.9|5409.4|5403.4|42
1752590700000|2025-07-15 14:45:00|5414.4|5408.4|5415.4|5409.4|5417.9|5411.9|5413.9|5407.9|143
1752591000000|2025-07-15 14:50:00|5415.9|5409.9|5408.4|5402.4|5417.9|5411.9|5404.9|5398.9|287
1752591300000|2025-07-15 14:55:00|5407.9|5401.9|5397.4|5391.4|5407.9|5401.9|5396.9|5390.9|155
1752591600000|2025-07-15 15:00:00|5397.9|5391.9|5400.9|5394.9|5405.9|5399.9|5397.9|5391.9|73
1752591900000|2025-07-15 15:05:00|5400.4|5394.4|5410.9|5404.9|5412.9|5406.9|5400.4|5394.4|66
1752592200000|2025-07-15 15:10:00|5409.9|5403.9|5411.9|5405.9|5413.9|5407.9|5408.9|5402.9|99
1752592500000|2025-07-15 15:15:00|5412.9|5406.9|5416.9|5410.9|5417.4|5411.4|5409.9|5403.9|194
1752592800000|2025-07-15 15:20:00|5417.4|5411.4|5419.4|5413.4|5420.9|5414.9|5417.4|5411.4|327
1752593100000|2025-07-15 15:25:00|5419.9|5413.9|5420.9|5414.9|5423.4|5417.4|5416.9|5410.9|357
1752593400000|2025-07-15 15:30:00|5421.9|5415.9|5414.9|5408.9|5421.9|5415.9|5413.9|5407.9|975
1752593700000|2025-07-15 15:35:00|5415.4|5409.4|5417.9|5411.9|5418.9|5412.9|5413.9|5407.9|305
1752594000000|2025-07-15 15:40:00|5418.4|5412.4|5421.9|5415.9|5422.9|5416.9|5417.9|5411.9|201
1752594300000|2025-07-15 15:45:00|5422.4|5416.4|5427.9|5421.9|5428.9|5422.9|5422.4|5416.4|323
1752594600000|2025-07-15 15:50:00|5428.4|5422.4|5423.9|5417.9|5428.9|5422.9|5423.9|5417.9|89
1752594900000|2025-07-15 15:55:00|5423.4|5417.4|5420.9|5414.9|5423.9|5417.9|5419.9|5413.9|72
1752595200000|2025-07-15 16:00:00|5421.4|5415.4|5423.4|5417.4|5423.9|5417.9|5421.4|5415.4|31
1752595500000|2025-07-15 16:05:00|5423.9|5417.9|5417.4|5411.4|5423.9|5417.9|5416.9|5410.9|31
1752595800000|2025-07-15 16:10:00|5416.9|5410.9|5422.9|5416.9|5423.9|5417.9|5415.9|5409.9|29
1752596100000|2025-07-15 16:15:00|5422.4|5416.4|5431.9|5425.9|5434.9|5428.9|5421.9|5415.9|154
1752596400000|2025-07-15 16:20:00|5431.4|5425.4|5431.9|5425.9|5433.9|5427.9|5429.4|5423.4|60
1752596700000|2025-07-15 16:25:00|5432.4|5426.4|5433.9|5427.9|5433.9|5427.9|5428.9|5422.9|22
1752597000000|2025-07-15 16:30:00|5433.4|5427.4|5434.9|5428.9|5436.9|5430.9|5432.9|5426.9|61
1752597300000|2025-07-15 16:35:00|5435.9|5429.9|5440.4|5434.4|5440.9|5434.9|5434.9|5428.9|123
1752597600000|2025-07-15 16:40:00|5440.9|5434.9|5444.9|5438.9|5444.9|5438.9|5437.9|5431.9|92
1752597900000|2025-07-15 16:45:00|5445.4|5439.4|5448.9|5442.9|5451.9|5445.9|5444.9|5438.9|160
1752598200000|2025-07-15 16:50:00|5449.4|5443.4|5450.9|5444.9|5452.9|5446.9|5446.9|5440.9|153
1752598500000|2025-07-15 16:55:00|5451.4|5445.4|5446.4|5440.4|5451.9|5445.9|5443.9|5437.9|159
1752598800000|2025-07-15 17:00:00|5445.9|5439.9|5451.9|5445.9|5453.9|5447.9|5445.9|5439.9|150
1752599100000|2025-07-15 17:05:00|5451.4|5445.4|5455.9|5449.9|5460.9|5454.9|5450.9|5444.9|194
1752599400000|2025-07-15 17:10:00|5456.4|5450.4|5458.9|5452.9|5462.4|5456.4|5455.9|5449.9|128
1752599700000|2025-07-15 17:15:00|5458.4|5452.4|5453.4|5447.4|5458.4|5452.4|5450.9|5444.9|54
1752600000000|2025-07-15 17:20:00|5452.9|5446.9|5449.9|5443.9|5454.4|5448.4|5449.9|5443.9|32
1752600300000|2025-07-15 17:25:00|5450.4|5444.4|5455.9|5449.9|5456.4|5450.4|5449.9|5443.9|48
1752600600000|2025-07-15 17:30:00|5454.9|5448.9|5457.4|5451.4|5459.4|5453.4|5454.9|5448.9|28
1752600900000|2025-07-15 17:35:00|5457.9|5451.9|5464.4|5458.4|5464.9|5458.9|5457.9|5451.9|83
1752601200000|2025-07-15 17:40:00|5464.9|5458.9|5460.4|5454.4|5465.9|5459.9|5459.9|5453.9|72
1752601500000|2025-07-15 17:45:00|5460.9|5454.9|5461.4|5455.4|5461.9|5455.9|5457.9|5451.9|54
1752601800000|2025-07-15 17:50:00|5461.9|5455.9|5462.9|5456.9|5462.9|5456.9|5459.9|5453.9|64
1752602100000|2025-07-15 17:55:00|5462.4|5456.4|5464.9|5458.9|5464.9|5458.9|5460.9|5454.9|34
1752602400000|2025-07-15 18:00:00|5464.4|5458.4|5464.9|5458.9|5464.9|5458.9|5462.9|5456.9|67
1752602700000|2025-07-15 18:05:00|5464.4|5458.4|5462.4|5456.4|5464.4|5458.4|5459.9|5453.9|53
1752603000000|2025-07-15 18:10:00|5462.9|5456.9|5464.9|5458.9|5464.9|5458.9|5461.9|5455.9|31
1752603300000|2025-07-15 18:15:00|5465.9|5459.9|5459.9|5453.9|5465.9|5459.9|5459.9|5453.9|52
1752603600000|2025-07-15 18:20:00|5460.4|5454.4|5464.4|5458.4|5464.9|5458.9|5459.9|5453.9|49
1752603900000|2025-07-15 18:25:00|5464.9|5458.9|5458.9|5452.9|5465.9|5459.9|5457.9|5451.9|51
1752604200000|2025-07-15 18:30:00|5459.4|5453.4|5462.9|5456.9|5462.9|5456.9|5458.4|5452.4|43
1752604500000|2025-07-15 18:35:00|5463.4|5457.4|5465.4|5459.4|5465.9|5459.9|5461.4|5455.4|55
1752604800000|2025-07-15 18:40:00|5465.9|5459.9|5468.4|5462.4|5468.9|5462.9|5464.9|5458.9|68
1752605100000|2025-07-15 18:45:00|5467.9|5461.9|5469.4|5463.4|5470.9|5464.9|5466.9|5460.9|101
1752605400000|2025-07-15 18:50:00|5469.9|5463.9|5466.9|5460.9|5472.9|5466.9|5466.9|5460.9|78
1752605700000|2025-07-15 18:55:00|5466.4|5460.4|5466.1|5457.1|5468.4|5462.4|5460.4|5454.4|165
1752606000000|2025-07-15 19:00:00|5465.9|5456.9|5469.2|5460.2|5471.2|5462.2|5463.2|5454.2|0
1752606300000|2025-07-15 19:05:00|5469.8|5460.8|5469|5460|5471.1|5462.1|5468.8|5459.8|0
1752606600000|2025-07-15 19:10:00|5468.9|5459.9|5471|5462|5471.2|5462.2|5466.9|5457.9|0
1752606900000|2025-07-15 19:15:00|5471.1|5462.1|5468.7|5459.7|5471.1|5462.1|5467.8|5458.8|0
1752607200000|2025-07-15 19:20:00|5468.8|5459.8|5467.1|5458.1|5469.5|5460.5|5466.9|5457.9|0
1752607500000|2025-07-15 19:25:00|5467|5458|5467.4|5458.4|5468|5459|5466.5|5457.5|0
1752607800000|2025-07-15 19:30:00|5466.2|5457.2|5467.3|5458.3|5468.1|5459.1|5465.7|5456.7|0
1752608100000|2025-07-15 19:35:00|5466.6|5457.6|5468.3|5459.3|5468.8|5459.8|5466.5|5457.5|0
1752608400000|2025-07-15 19:40:00|5469.6|5460.6|5471.9|5462.9|5471.9|5462.9|5469.5|5460.5|0
1752608700000|2025-07-15 19:45:00|5471.2|5462.2|5475.7|5466.7|5475.7|5466.7|5471.2|5462.2|0
1752609000000|2025-07-15 19:50:00|5475.8|5466.8|5470.1|5461.1|5476.4|5467.4|5470|5461|0
1752609300000|2025-07-15 19:55:00|5470.3|5461.3|5462.9|5453.9|5471.9|5462.9|5462.5|5453.5|0
1752609600000|2025-07-15 20:00:00|5462.6|5453.6|5459.9|5450.9|5464.2|5455.2|5459.2|5450.2|0
1752609900000|2025-07-15 20:05:00|5460|5451|5460.2|5451.2|5461.3|5452.3|5459|5450|0
1752610200000|2025-07-15 20:10:00|5460.4|5451.4|5458.4|5449.4|5461|5452|5458|5449|0
1752610500000|2025-07-15 20:15:00|5458.6|5449.6|5457.1|5448.1|5458.8|5449.8|5456.4|5447.4|0
1752610800000|2025-07-15 20:20:00|5457|5448|5456.6|5447.6|5457.7|5448.7|5455.7|5446.7|0
1752611100000|2025-07-15 20:25:00|5456.8|5447.8|5457|5448|5457.9|5448.9|5456.8|5447.8|0
1752611400000|2025-07-15 20:30:00|5457.1|5448.1|5456.8|5447.8|5457.1|5448.1|5454.8|5445.8|0
1752611700000|2025-07-15 20:35:00|5456.6|5447.6|5456.4|5447.4|5456.8|5447.8|5455.2|5446.2|0
1752612000000|2025-07-15 20:40:00|5456.3|5447.3|5455.4|5446.4|5456.6|5447.6|5455.4|5446.4|0
1752612300000|2025-07-15 20:45:00|5455.7|5446.7|5455|5446|5455.9|5446.9|5454.7|5445.7|0
1752612600000|2025-07-15 20:50:00|5455.2|5446.2|5455.9|5446.9|5455.9|5446.9|5454.3|5445.3|0
1752612900000|2025-07-15 20:55:00|5455.7|5446.7|5455.5|5446.5|5456.4|5447.4|5455|5446|0
1752613200000|2025-07-15 21:00:00|5455.7|5446.7|5454.3|5445.3|5456|5447|5454.3|5445.3|0
1752613500000|2025-07-15 21:05:00|5455|5446|5454.6|5445.6|5455.3|5446.3|5454.4|5445.4|0
1752613800000|2025-07-15 21:10:00|5454.5|5445.5|5454.6|5445.6|5454.8|5445.8|5454.5|5445.5|0
1752614100000|2025-07-15 21:15:00|5454.5|5445.5|5454.5|5445.5|5454.8|5445.8|5454.4|5445.4|0
1752614400000|2025-07-15 21:20:00|5454.9|5445.9|5454.4|5445.4|5454.9|5445.9|5454|5445|0
1752614700000|2025-07-15 21:25:00|5454.2|5445.2|5454.4|5445.4|5454.5|5445.5|5454|5445|0
1752615000000|2025-07-15 21:30:00|5454.5|5445.5|5454.4|5445.4|5454.6|5445.6|5454.2|5445.2|0
1752615300000|2025-07-15 21:35:00|5454.1|5445.1|5454.1|5445.1|5454.2|5445.2|5453.7|5444.7|0
1752615600000|2025-07-15 21:40:00|5453.9|5444.9|5454|5445|5454|5445|5453.6|5444.6|0
1752615900000|2025-07-15 21:45:00|5454.2|5445.2|5453.7|5444.7|5454.2|5445.2|5453.7|5444.7|0
1752616500000|2025-07-15 21:55:00|5454|5445|5453.6|5444.6|5454|5445|5453.6|5444.6|0
1752616800000|2025-07-15 22:00:00|5454.4|5445.4|5455.7|5446.7|5456.1|5447.1|5454.1|5445.1|0
1752617100000|2025-07-15 22:05:00|5456|5447|5454.1|5445.1|5456.1|5447.1|5453.8|5444.8|0
1752617400000|2025-07-15 22:10:00|5454.3|5445.3|5452.2|5443.2|5454.3|5445.3|5452|5443|0
1752617700000|2025-07-15 22:15:00|5452.3|5443.3|5451.4|5442.4|5452.8|5443.8|5451.2|5442.2|0
1752618000000|2025-07-15 22:20:00|5451.3|5442.3|5452.3|5443.3|5452.5|5443.5|5451.3|5442.3|0
1752618300000|2025-07-15 22:25:00|5452.2|5443.2|5452.7|5443.7|5453.5|5444.5|5452.1|5443.1|0
1752618600000|2025-07-15 22:30:00|5452.3|5443.3|5448.2|5439.2|5452.8|5443.8|5447.3|5438.3|0
1752618900000|2025-07-15 22:35:00|5448.3|5439.3|5448.8|5439.8|5449.8|5440.8|5448.3|5439.3|0
1752619200000|2025-07-15 22:40:00|5448.9|5439.9|5450.5|5441.5|5450.5|5441.5|5448.9|5439.9|0
1752619500000|2025-07-15 22:45:00|5450.4|5441.4|5451.6|5442.6|5451.8|5442.8|5448.9|5439.9|0
1752619800000|2025-07-15 22:50:00|5451.7|5442.7|5451.9|5442.9|5452|5443|5450|5441|0
1752620100000|2025-07-15 22:55:00|5452|5443|5452.5|5443.5|5452.9|5443.9|5452|5443|0
1752620400000|2025-07-15 23:00:00|5452.7|5443.7|5452|5443|5452.7|5443.7|5451.2|5442.2|0
1752620700000|2025-07-15 23:05:00|5451.9|5442.9|5452.2|5443.2|5452.7|5443.7|5451.5|5442.5|0
1752621000000|2025-07-15 23:10:00|5452.3|5443.3|5452.5|5443.5|5453.4|5444.4|5452|5443|0
1752621300000|2025-07-15 23:15:00|5452.6|5443.6|5451.6|5442.6|5452.7|5443.7|5451.3|5442.3|0
1752621600000|2025-07-15 23:20:00|5450|5441|5450.8|5441.8|5451.7|5442.7|5449.2|5440.2|0
1752621900000|2025-07-15 23:25:00|5450.9|5441.9|5450.6|5441.6|5451.5|5442.5|5450.3|5441.3|0
1752622200000|2025-07-15 23:30:00|5450.9|5441.9|5452.4|5443.4|5452.6|5443.6|5450.6|5441.6|0
1752622500000|2025-07-15 23:35:00|5452.6|5443.6|5453|5444|5453.3|5444.3|5452.5|5443.5|0
1752622800000|2025-07-15 23:40:00|5453.1|5444.1|5453.5|5444.5|5453.5|5444.5|5452.4|5443.4|0
1752623100000|2025-07-15 23:45:00|5453.6|5444.6|5454.6|5445.6|5454.9|5445.9|5453.5|5444.5|0
1752623400000|2025-07-15 23:50:00|5454.4|5445.4|5453.1|5444.1|5454.8|5445.8|5452.6|5443.6|0
1752623700000|2025-07-15 23:55:00|5453.2|5444.2|5453.9|5444.9|5454|5445|5452.7|5443.7|0
1752624000000|2025-07-16 00:00:00|5454|5445|5452.1|5443.1|5454.6|5445.6|5451.7|5442.7|0
1752624300000|2025-07-16 00:05:00|5451.9|5442.9|5450.8|5441.8|5451.9|5442.9|5449.7|5440.7|0
1752624600000|2025-07-16 00:10:00|5450.7|5441.7|5448.6|5439.6|5451.7|5442.7|5448.2|5439.2|0
1752624900000|2025-07-16 00:15:00|5448.7|5439.7|5450.6|5441.6|5451.2|5442.2|5448.4|5439.4|0
1752625200000|2025-07-16 00:20:00|5450.7|5441.7|5450.6|5441.6|5451.5|5442.5|5450.3|5441.3|0
1752625500000|2025-07-16 00:25:00|5450.5|5441.5|5450.5|5441.5|5451.1|5442.1|5449.6|5440.6|0
1752625800000|2025-07-16 00:30:00|5450.6|5441.6|5453.2|5444.2|5453.3|5444.3|5450.5|5441.5|0
1752626100000|2025-07-16 00:35:00|5453.1|5444.1|5454.6|5445.6|5454.7|5445.7|5453.1|5444.1|0
1752626400000|2025-07-16 00:40:00|5454.7|5445.7|5454.5|5445.5|5455.2|5446.2|5453.3|5444.3|0
1752626700000|2025-07-16 00:45:00|5454.3|5445.3|5454|5445|5455.1|5446.1|5453.7|5444.7|0
1752627000000|2025-07-16 00:50:00|5454.1|5445.1|5453.8|5444.8|5454.3|5445.3|5452.9|5443.9|0
1752627300000|2025-07-16 00:55:00|5453.9|5444.9|5459.3|5450.3|5459.8|5450.8|5453.8|5444.8|0
1752627600000|2025-07-16 01:00:00|5459.4|5450.4|5459.7|5450.7|5460.1|5451.1|5459|5450|0
1752627900000|2025-07-16 01:05:00|5459.8|5450.8|5460.7|5451.7|5461.1|5452.1|5459.5|5450.5|0
1752628200000|2025-07-16 01:10:00|5460.8|5451.8|5461.9|5452.9|5461.9|5452.9|5460.7|5451.7|0
1752628500000|2025-07-16 01:15:00|5464.4|5460.4|5478.4|5474.4|5479.9|5475.9|5464.4|5460.4|1172
1752628800000|2025-07-16 01:20:00|5477.9|5473.9|5498.4|5494.4|5499.9|5495.9|5474.9|5470.9|1968
1752629100000|2025-07-16 01:25:00|5498.9|5494.9|5478.9|5474.9|5498.9|5494.9|5475.4|5471.4|1614
1752629400000|2025-07-16 01:30:00|5479.9|5475.9|5495.9|5491.9|5497.9|5493.9|5459.9|5455.9|7567
1752629700000|2025-07-16 01:35:00|5496.9|5492.9|5480.4|5476.4|5504.9|5500.9|5478.9|5474.9|4316
1752630000000|2025-07-16 01:40:00|5480.9|5476.9|5509.9|5505.9|5510.9|5506.9|5472.9|5468.9|4447
1752630300000|2025-07-16 01:45:00|5510.9|5506.9|5504.9|5500.9|5514.9|5510.9|5491.9|5487.9|5231
1752630600000|2025-07-16 01:50:00|5504.4|5500.4|5526.9|5522.9|5526.9|5522.9|5503.9|5499.9|4678
1752630900000|2025-07-16 01:55:00|5527.9|5523.9|5516.9|5512.9|5535.9|5531.9|5512.9|5508.9|4776
1752631200000|2025-07-16 02:00:00|5516.4|5512.4|5522.9|5518.9|5533.9|5529.9|5511.9|5507.9|2678
1752631500000|2025-07-16 02:05:00|5523.4|5519.4|5502.9|5498.9|5524.4|5520.4|5498.9|5494.9|2847
1752631800000|2025-07-16 02:10:00|5501.9|5497.9|5492.9|5488.9|5504.9|5500.9|5482.9|5478.9|2415
1752632100000|2025-07-16 02:15:00|5492.4|5488.4|5516.4|5512.4|5516.9|5512.9|5490.9|5486.9|1526
1752632400000|2025-07-16 02:20:00|5516.9|5512.9|5515.9|5511.9|5526.9|5522.9|5512.9|5508.9|2206
1752632700000|2025-07-16 02:25:00|5517.9|5513.9|5504.4|5500.4|5522.9|5518.9|5502.9|5498.9|2135
1752633000000|2025-07-16 02:30:00|5504.9|5500.9|5504.4|5500.4|5507.9|5503.9|5496.9|5492.9|1639
1752633300000|2025-07-16 02:35:00|5503.9|5499.9|5500.4|5496.4|5514.9|5510.9|5495.9|5491.9|1500
1752633600000|2025-07-16 02:40:00|5500.9|5496.9|5479.9|5475.9|5501.4|5497.4|5478.9|5474.9|1503
1752633900000|2025-07-16 02:45:00|5479.4|5475.4|5472.9|5468.9|5486.9|5482.9|5471.9|5467.9|4046
1752634200000|2025-07-16 02:50:00|5473.4|5469.4|5465.4|5461.4|5473.4|5469.4|5460.4|5456.4|3273
1752634500000|2025-07-16 02:55:00|5464.9|5460.9|5474.9|5470.9|5475.9|5471.9|5458.9|5454.9|2297
1752634800000|2025-07-16 03:00:00|5474.4|5470.4|5484.9|5480.9|5486.9|5482.9|5473.9|5469.9|1456
1752635100000|2025-07-16 03:05:00|5483.9|5479.9|5483.9|5479.9|5488.4|5484.4|5479.9|5475.9|849
1752635400000|2025-07-16 03:10:00|5483.4|5479.4|5495.9|5491.9|5495.9|5491.9|5481.9|5477.9|593
1752635700000|2025-07-16 03:15:00|5496.4|5492.4|5497.9|5493.9|5504.9|5500.9|5493.9|5489.9|1248
1752636000000|2025-07-16 03:20:00|5497.4|5493.4|5490.4|5486.4|5500.4|5496.4|5487.9|5483.9|1676
1752636300000|2025-07-16 03:25:00|5490.9|5486.9|5496.9|5492.9|5501.9|5497.9|5488.9|5484.9|822
1752636600000|2025-07-16 03:30:00|5497.9|5493.9|5500.4|5496.4|5504.9|5500.9|5497.9|5493.9|874
1752636900000|2025-07-16 03:35:00|5499.9|5495.9|5483.9|5479.9|5501.4|5497.4|5483.9|5479.9|501
1752637200000|2025-07-16 03:40:00|5483.4|5479.4|5477.9|5473.9|5484.9|5480.9|5476.9|5472.9|406
1752637500000|2025-07-16 03:45:00|5476.9|5472.9|5471.9|5467.9|5476.9|5472.9|5467.9|5463.9|810
1752637800000|2025-07-16 03:50:00|5472.4|5468.4|5471.4|5467.4|5475.9|5471.9|5469.9|5465.9|490
1752638100000|2025-07-16 03:55:00|5470.9|5466.9|5466.4|5462.4|5470.9|5466.9|5460.9|5456.9|1377
1752638400000|2025-07-16 04:00:00|5467.9|5458.9|5469.9|5460.9|5469.9|5460.9|5467.9|5458.9|1
1752638700000|2025-07-16 04:05:00|5470|5461|5470.6|5461.6|5470.6|5461.6|5469.7|5460.7|0
1752639000000|2025-07-16 04:10:00|5470.7|5461.7|5470.8|5461.8|5470.8|5461.8|5470.2|5461.2|0
1752639300000|2025-07-16 04:15:00|5470.9|5461.9|5470|5461|5470.9|5461.9|5469.7|5460.7|0
1752639600000|2025-07-16 04:20:00|5470.1|5461.1|5469.6|5460.6|5470.1|5461.1|5469.3|5460.3|0
1752639900000|2025-07-16 04:25:00|5469.5|5460.5|5469.7|5460.7|5469.7|5460.7|5469.2|5460.2|0
1752640200000|2025-07-16 04:30:00|5469.5|5460.5|5470.2|5461.2|5470.3|5461.3|5469.5|5460.5|0
1752640500000|2025-07-16 04:35:00|5470.3|5461.3|5469.4|5460.4|5470.3|5461.3|5469.1|5460.1|0
1752640800000|2025-07-16 04:40:00|5469.5|5460.5|5469|5460|5470|5461|5469|5460|0
1752641100000|2025-07-16 04:45:00|5468.9|5459.9|5468.6|5459.6|5469.1|5460.1|5468.4|5459.4|0
1752641400000|2025-07-16 04:50:00|5468.7|5459.7|5468|5459|5468.7|5459.7|5467.6|5458.6|0
1752641700000|2025-07-16 04:55:00|5468.1|5459.1|5468.6|5459.6|5468.7|5459.7|5467.8|5458.8|1
1752642000000|2025-07-16 05:00:00|5468.7|5459.7|5452.9|5448.9|5470.3|5464.9|5443.9|5439.9|4721
1752642300000|2025-07-16 05:05:00|5451.9|5447.9|5463.9|5459.9|5466.9|5462.9|5450.9|5446.9|1037
1752642600000|2025-07-16 05:10:00|5464.4|5460.4|5456.4|5452.4|5464.4|5460.4|5450.9|5446.9|882
1752642900000|2025-07-16 05:15:00|5456.9|5452.9|5442.9|5438.9|5459.9|5455.9|5437.9|5433.9|1228
1752643200000|2025-07-16 05:20:00|5442.4|5438.4|5436.9|5432.9|5446.9|5442.9|5436.9|5432.9|1088
1752643500000|2025-07-16 05:25:00|5437.9|5433.9|5440.9|5436.9|5442.9|5438.9|5432.9|5428.9|996
1752643800000|2025-07-16 05:30:00|5441.4|5437.4|5444.9|5440.9|5449.9|5445.9|5438.9|5434.9|1076
1752644100000|2025-07-16 05:35:00|5443.9|5439.9|5449.9|5445.9|5449.9|5445.9|5438.9|5434.9|570
1752644400000|2025-07-16 05:40:00|5449.4|5445.4|5446.9|5442.9|5449.9|5445.9|5442.9|5438.9|566
1752644700000|2025-07-16 05:45:00|5444.9|5440.9|5436.9|5432.9|5445.9|5441.9|5422.9|5418.9|2129
1752645000000|2025-07-16 05:50:00|5437.9|5433.9|5435.4|5431.4|5441.9|5437.9|5433.4|5429.4|540
1752645300000|2025-07-16 05:55:00|5435.9|5431.9|5451.9|5447.9|5454.4|5450.4|5435.4|5431.4|1201
1752645600000|2025-07-16 06:00:00|5451.4|5447.4|5452.9|5448.9|5454.9|5450.9|5446.4|5442.4|662
1752645900000|2025-07-16 06:05:00|5453.4|5449.4|5458.9|5454.9|5460.9|5456.9|5447.9|5443.9|895
1752646200000|2025-07-16 06:10:00|5459.9|5455.9|5459.9|5455.9|5465.9|5461.9|5457.9|5453.9|1122
1752646500000|2025-07-16 06:15:00|5461.4|5457.4|5472.9|5468.9|5474.9|5470.9|5461.4|5457.4|1153
1752646800000|2025-07-16 06:20:00|5471.9|5467.9|5463.9|5459.9|5471.9|5467.9|5460.9|5456.9|698
1752647100000|2025-07-16 06:25:00|5464.9|5460.9|5454.4|5450.4|5465.4|5461.4|5453.9|5449.9|838
1752647400000|2025-07-16 06:30:00|5454.9|5450.9|5451.9|5447.9|5456.4|5452.4|5447.9|5443.9|1111
1752647700000|2025-07-16 06:35:00|5450.9|5446.9|5448.9|5444.9|5457.9|5453.9|5447.9|5443.9|524
1752648000000|2025-07-16 06:40:00|5447.9|5443.9|5455.9|5451.9|5456.9|5452.9|5445.9|5441.9|856
1752648300000|2025-07-16 06:45:00|5456.9|5452.9|5452.9|5448.9|5459.9|5455.9|5451.9|5447.9|527
1752648600000|2025-07-16 06:50:00|5453.4|5449.4|5445.9|5441.9|5453.4|5449.4|5444.9|5440.9|830
1752648900000|2025-07-16 06:55:00|5445.4|5441.4|5447.9|5443.9|5452.9|5448.9|5444.4|5440.4|554
1752649200000|2025-07-16 07:00:00|5447.4|5443.4|5438.4|5434.4|5449.4|5445.4|5436.9|5432.9|717
1752649500000|2025-07-16 07:05:00|5438.9|5434.9|5431.9|5427.9|5439.9|5435.9|5429.9|5425.9|969
1752649800000|2025-07-16 07:10:00|5432.9|5428.9|5430.9|5426.9|5432.9|5428.9|5428.9|5424.9|552
1752650100000|2025-07-16 07:15:00|5430.4|5426.4|5428.9|5424.9|5433.9|5429.9|5428.9|5424.9|527
1752650400000|2025-07-16 07:20:00|5427.9|5423.9|5428.9|5424.9|5432.9|5428.9|5426.9|5422.9|354
1752650700000|2025-07-16 07:25:00|5429.4|5425.4|5435.9|5431.9|5436.4|5432.4|5427.9|5423.9|524
1752651000000|2025-07-16 07:30:00|5436.4|5432.4|5431.9|5427.9|5441.9|5437.9|5430.9|5426.9|793
1752651300000|2025-07-16 07:35:00|5431.4|5427.4|5423.9|5419.9|5431.9|5427.9|5423.9|5419.9|626
1752651600000|2025-07-16 07:40:00|5424.9|5420.9|5422.9|5418.9|5427.9|5423.9|5421.9|5417.9|711
1752651900000|2025-07-16 07:45:00|5421.9|5417.9|5417.9|5413.9|5421.9|5417.9|5417.9|5413.9|1014
1752652200000|2025-07-16 07:50:00|5417.4|5413.4|5417.9|5413.9|5419.9|5415.9|5412.9|5408.9|1327
1752652500000|2025-07-16 07:55:00|5418.9|5414.9|5418.9|5414.9|5418.9|5414.9|5415.9|5411.9|1322
1752652800000|2025-07-16 08:00:00|5419.9|5415.9|5416.9|5412.9|5420.9|5416.9|5413.9|5409.9|1044
1752653100000|2025-07-16 08:05:00|5417.9|5413.9|5417.4|5413.4|5419.4|5415.4|5412.9|5408.9|1580
1752653400000|2025-07-16 08:10:00|5416.9|5412.9|5413.9|5409.9|5417.9|5413.9|5413.9|5409.9|544
1752653700000|2025-07-16 08:15:00|5412.9|5408.9|5416.9|5412.9|5416.9|5412.9|5412.9|5408.9|3079
1752654000000|2025-07-16 08:20:00|5417.9|5413.9|5417.9|5413.9|5418.9|5414.9|5416.9|5412.9|1473
1752654300000|2025-07-16 08:25:00|5418.4|5414.4|5421.4|5417.4|5421.9|5417.9|5417.9|5413.9|310
1752654600000|2025-07-16 08:30:00|5424.1|5415.1|5424.8|5415.8|5426.1|5417.1|5423.9|5414.9|4
1752654900000|2025-07-16 08:35:00|5424.9|5415.9|5425.6|5416.6|5425.9|5416.9|5424.8|5415.8|0
1752655200000|2025-07-16 08:40:00|5425.7|5416.7|5428.7|5419.7|5429|5420|5425.4|5416.4|1455
1752655500000|2025-07-16 08:45:00|5428.9|5419.9|5427.4|5418.4|5428.9|5419.9|5427.4|5418.4|0
1752655800000|2025-07-16 08:50:00|5427.3|5418.3|5426.9|5417.9|5427.7|5418.7|5426.1|5417.1|0
1752656100000|2025-07-16 08:55:00|5427|5418|5427.8|5418.8|5428|5419|5427|5418|0
1752656400000|2025-07-16 09:00:00|5428|5419|5426.1|5417.1|5428.2|5419.2|5426.1|5417.1|0
1752656700000|2025-07-16 09:05:00|5426|5417|5425.8|5416.8|5426|5417|5424.7|5415.7|0
1752657000000|2025-07-16 09:10:00|5426|5417|5426|5417|5426.6|5417.6|5425.5|5416.5|0
1752657300000|2025-07-16 09:15:00|5426.1|5417.1|5420.4|5412.4|5426.2|5417.4|5419.4|5412.4|38
1752657600000|2025-07-16 09:20:00|5419.4|5411.4|5415.4|5408.4|5420.4|5413.4|5415.4|5408.4|9
1752657900000|2025-07-16 09:25:00|5416.4|5409.4|5416.4|5409.4|5419.4|5411.4|5415.4|5408.4|356
1752658200000|2025-07-16 09:30:00|5417.4|5410.4|5416.4|5409.4|5417.4|5410.4|5415.4|5407.4|38
1752658500000|2025-07-16 09:35:00|5417.4|5410.4|5419.4|5412.4|5419.4|5412.4|5416.4|5408.4|19
1752658800000|2025-07-16 09:40:00|5420.4|5413.4|5418.4|5411.4|5420.4|5413.4|5416.4|5409.4|20
1752659100000|2025-07-16 09:45:00|5419.4|5410.4|5419.4|5412.4|5419.4|5412.4|5418.4|5410.4|3
1752659400000|2025-07-16 09:50:00|5420.4|5413.4|5423.4|5416.4|5423.4|5416.4|5420.4|5413.4|45
1752659700000|2025-07-16 09:55:00|5424.4|5417.4|5425.4|5418.4|5425.4|5418.4|5421.4|5414.4|114
1752660000000|2025-07-16 10:00:00|5424.4|5417.4|5423.4|5415.4|5425.4|5418.4|5422.4|5415.4|21
1752660300000|2025-07-16 10:05:00|5422.4|5416.4|5424.4|5417.4|5425.4|5418.4|5422.4|5415.4|44
1752660600000|2025-07-16 10:10:00|5423.4|5416.4|5424.4|5416.4|5424.4|5417.4|5422.4|5415.4|6
1752660900000|2025-07-16 10:15:00|5423.4|5415.4|5424.4|5417.4|5424.4|5417.4|5422.4|5415.4|11
1752661200000|2025-07-16 10:20:00|5425.4|5416.4|5423.4|5416.4|5425.4|5417.4|5423.4|5416.4|34
1752661500000|2025-07-16 10:25:00|5424.4|5417.4|5423.4|5416.4|5424.4|5417.4|5423.4|5416.4|0
1752661800000|2025-07-16 10:30:00|5424.4|5417.4|5424.4|5416.4|5426.4|5419.4|5423.4|5416.4|5
1752662100000|2025-07-16 10:35:00||5417.4||5416.4||5417.4||5416.4|2
1752662400000|2025-07-16 10:40:00|5423.4|5417.4|5425.4|5417.4|5425.4|5418.4|5422.4|5415.4|14
1752662700000|2025-07-16 10:45:00|5424.4|5416.4|5422.4|5415.4|5425.4|5416.4|5422.4|5414.4|8
1752663000000|2025-07-16 10:50:00|5423.4|5414.4|5421.4|5414.4|5423.4|5415.4|5421.4|5414.4|7
1752663300000|2025-07-16 10:55:00|5422.4|5415.4|5422.4|5414.4|5422.4|5415.4|5421.4|5414.4|6
1752663600000|2025-07-16 11:00:00|5421.4|5415.4|5423.4|5415.4|5424.4|5417.4|5421.4|5415.4|4
1752663900000|2025-07-16 11:05:00|5422.4|5414.4|5423.4|5415.4|5424.4|5417.4|5422.4|5414.4|1
1752664200000|2025-07-16 11:10:00|5422.4|5416.4|5423.4|5416.4|5423.4|5416.4|5421.4|5414.4|50
1752664500000|2025-07-16 11:15:00|5422.4|5415.4|5422.4|5414.4|5423.4|5416.4|5421.4|5414.4|3
1752664800000|2025-07-16 11:20:00|5421.4|5415.4|5423.4|5416.4|5423.4|5416.4|5421.4|5414.4|6
1752665100000|2025-07-16 11:25:00|5422.4|5415.4|5421.4|5413.4|5423.4|5416.4|5420.4|5413.4|25
1752665400000|2025-07-16 11:30:00|5420.4|5412.4|5420.4|5413.4|5421.4|5413.4|5419.4|5412.4|13
1752665700000|2025-07-16 11:35:00|5421.4|5412.4|5421.4|5414.4|5422.4|5415.4|5420.4|5412.4|6
1752666000000|2025-07-16 11:40:00|5422.4|5415.4|5421.4|5414.4|5422.4|5415.4|5421.4|5414.4|8
1752666300000|2025-07-16 11:45:00|5420.4|5413.4|5416.4|5409.4|5421.4|5414.4|5416.4|5409.4|21
1752666600000|2025-07-16 11:50:00|5415.4|5408.4|5414.4|5407.4|5416.4|5409.4|5414.4|5407.4|34
1752666900000|2025-07-16 11:55:00|5415.4|5408.4|5415.4|5408.4|5415.4|5408.4|5414.4|5407.4|43
1752667200000|2025-07-16 12:00:00|5414.4|5407.4|5414.4|5407.4|5415.4|5408.4|5412.4|5405.4|47
1752667500000|2025-07-16 12:05:00|5413.4|5406.4|5414.4|5407.4|5414.4|5407.4|5413.4|5406.4|41
1752667800000|2025-07-16 12:10:00|5415.4|5408.4|5414.4|5407.4|5416.4|5409.4|5414.4|5407.4|45
1752668100000|2025-07-16 12:15:00|5413.4|5406.4|5416.4|5409.4|5416.4|5409.4|5413.4|5406.4|30
1752668400000|2025-07-16 12:20:00|5415.4|5408.4|5414.4|5407.4|5415.4|5408.4|5413.4|5406.4|42
1752668700000|2025-07-16 12:25:00|5415.4|5408.4|5415.4|5408.4|5415.4|5408.4|5412.4|5405.4|31
1752669000000|2025-07-16 12:30:00|5416.4|5409.4|5420.4|5413.4|5428.4|5420.4|5414.4|5407.4|125
1752669300000|2025-07-16 12:35:00|5421.4|5412.4|5421.4|5413.4|5422.4|5415.4|5419.4|5412.4|10
1752669600000|2025-07-16 12:40:00|5422.4|5414.4|5423.4|5415.4|5424.4|5416.4|5420.4|5412.4|8
1752669900000|2025-07-16 12:45:00|5422.4|5414.4|5421.4|5413.4|5423.4|5416.4|5420.4|5413.4|14
1752670200000|2025-07-16 12:50:00|5420.4|5414.4|5417.4|5410.4|5421.4|5414.4|5416.4|5409.4|10
1752670500000|2025-07-16 12:55:00|5416.4|5409.4|5414.9|5408.9|5416.4|5410.4|5414.4|5407.4|16
1752670800000|2025-07-16 13:00:00|5414.4|5408.4|5414.9|5408.9|5415.9|5409.9|5414.4|5408.4|15
1752671100000|2025-07-16 13:05:00|5413.9|5407.9|5414.9|5408.9|5415.9|5409.9|5413.4|5407.4|22
1752671400000|2025-07-16 13:10:00|5413.9|5407.9|5414.4|5408.4|5414.9|5408.9|5412.4|5406.4|17
1752671700000|2025-07-16 13:15:00|5414.9|5408.9|5413.9|5407.9|5415.4|5409.4|5411.9|5405.9|30
1752672000000|2025-07-16 13:20:00|5413.4|5407.4|5412.9|5406.9|5413.9|5407.9|5410.9|5404.9|21
1752672300000|2025-07-16 13:25:00|5412.4|5406.4|5413.9|5407.9|5414.9|5408.9|5410.9|5404.9|31
1752672600000|2025-07-16 13:30:00|5414.4|5408.4|5400.9|5394.9|5418.4|5412.4|5400.4|5394.4|852
1752672900000|2025-07-16 13:35:00|5400.4|5394.4|5399.9|5393.9|5404.9|5398.9|5394.9|5388.9|418
1752673200000|2025-07-16 13:40:00|5399.4|5393.4|5402.4|5396.4|5403.4|5397.4|5393.9|5387.9|726
1752673500000|2025-07-16 13:45:00|5401.9|5395.9|5395.4|5389.4|5403.4|5397.4|5394.9|5388.9|309
1752673800000|2025-07-16 13:50:00|5395.9|5389.9|5393.9|5387.9|5396.9|5390.9|5388.4|5382.4|329
1752674100000|2025-07-16 13:55:00|5393.4|5387.4|5400.9|5394.9|5404.9|5398.9|5393.4|5387.4|218
1752674400000|2025-07-16 14:00:00|5401.4|5395.4|5401.4|5395.4|5406.9|5400.9|5399.9|5393.9|214
1752674700000|2025-07-16 14:05:00|5401.9|5395.9|5398.9|5392.9|5401.9|5395.9|5393.9|5387.9|112
1752675000000|2025-07-16 14:10:00|5399.4|5393.4|5392.4|5386.4|5399.9|5393.9|5391.9|5385.9|68
1752675300000|2025-07-16 14:15:00|5391.9|5385.9|5395.4|5389.4|5395.4|5389.4|5389.4|5383.4|140
1752675600000|2025-07-16 14:20:00|5394.9|5388.9|5393.4|5387.4|5397.9|5391.9|5390.9|5384.9|134
1752675900000|2025-07-16 14:25:00|5393.9|5387.9|5391.9|5385.9|5393.9|5387.9|5386.9|5380.9|103
1752676200000|2025-07-16 14:30:00|5392.9|5386.9|5389.9|5383.9|5397.9|5391.9|5389.9|5383.9|90
1752676500000|2025-07-16 14:35:00|5389.4|5383.4|5383.9|5377.9|5389.4|5383.4|5381.9|5375.9|149
1752676800000|2025-07-16 14:40:00|5384.4|5378.4|5385.9|5379.9|5388.4|5382.4|5383.9|5377.9|98
1752677100000|2025-07-16 14:45:00|5386.4|5380.4|5389.9|5383.9|5390.9|5384.9|5386.4|5380.4|74
1752677400000|2025-07-16 14:50:00|5389.4|5383.4|5393.4|5387.4|5395.4|5389.4|5383.4|5377.4|462
1752677700000|2025-07-16 14:55:00|5393.9|5387.9|5391.4|5385.4|5399.9|5393.9|5388.9|5382.9|186
1752678000000|2025-07-16 15:00:00|5391.9|5385.9|5400.4|5394.4|5403.9|5397.9|5391.9|5385.9|155
1752678300000|2025-07-16 15:05:00|5400.9|5394.9|5406.9|5400.9|5407.9|5401.9|5399.9|5393.9|101
1752678600000|2025-07-16 15:10:00|5407.4|5401.4|5408.9|5402.9|5411.9|5405.9|5405.9|5399.9|118
1752678900000|2025-07-16 15:15:00|5407.9|5401.9|5400.9|5394.9|5410.9|5404.9|5400.4|5394.4|400
1752679200000|2025-07-16 15:20:00|5401.4|5395.4|5406.4|5400.4|5411.9|5405.9|5400.9|5394.9|189
1752679500000|2025-07-16 15:25:00|5406.9|5400.9|5420.4|5414.4|5422.4|5416.4|5406.9|5400.9|226
1752679800000|2025-07-16 15:30:00|5419.9|5413.9|5411.4|5405.4|5420.4|5414.4|5407.9|5401.9|242
1752680100000|2025-07-16 15:35:00|5410.9|5404.9|5402.4|5396.4|5411.4|5405.4|5399.4|5393.4|116
1752680400000|2025-07-16 15:40:00|5402.9|5396.9|5409.4|5403.4|5411.4|5405.4|5399.9|5393.9|93
1752680700000|2025-07-16 15:45:00|5409.9|5403.9|5406.9|5400.9|5410.4|5404.4|5402.4|5396.4|89
1752681000000|2025-07-16 15:50:00|5406.4|5400.4|5409.9|5403.9|5412.4|5406.4|5404.4|5398.4|52
1752681300000|2025-07-16 15:55:00|5410.4|5404.4|5411.4|5405.4|5416.9|5410.9|5408.9|5402.9|334
1752681600000|2025-07-16 16:00:00|5410.9|5404.9|5409.4|5403.4|5411.4|5405.4|5405.9|5399.9|83
1752681900000|2025-07-16 16:05:00|5409.9|5403.9|5410.9|5404.9|5414.4|5408.4|5408.9|5402.9|56
1752682200000|2025-07-16 16:10:00|5411.4|5405.4|5410.4|5404.4|5413.9|5407.9|5406.9|5400.9|47
1752682500000|2025-07-16 16:15:00|5409.9|5403.9|5408.9|5402.9|5410.4|5404.4|5407.9|5401.9|48
1752682800000|2025-07-16 16:20:00|5408.4|5402.4|5406.9|5400.9|5408.9|5402.9|5404.4|5398.4|75
1752683100000|2025-07-16 16:25:00|5407.4|5401.4|5407.4|5401.4|5408.9|5402.9|5405.9|5399.9|52
1752683400000|2025-07-16 16:30:00|5407.9|5401.9|5411.9|5405.9|5413.9|5407.9|5405.9|5399.9|60
1752683700000|2025-07-16 16:35:00|5412.4|5406.4|5414.4|5408.4|5414.9|5408.9|5409.9|5403.9|44
1752684000000|2025-07-16 16:40:00|5413.9|5407.9|5412.9|5406.9|5414.9|5408.9|5412.9|5406.9|40
1752684300000|2025-07-16 16:45:00|5413.9|5407.9|5416.9|5410.9|5417.9|5411.9|5411.9|5405.9|37
1752684600000|2025-07-16 16:50:00|5417.4|5411.4|5416.9|5410.9|5417.9|5411.9|5414.9|5408.9|50
1752684900000|2025-07-16 16:55:00|5417.4|5411.4|5414.9|5408.9|5417.9|5411.9|5413.9|5407.9|37
1752685200000|2025-07-16 17:00:00|5415.9|5409.9|5419.9|5413.9|5420.9|5414.9|5414.9|5408.9|58
1752685500000|2025-07-16 17:05:00|5420.4|5414.4|5421.9|5415.9|5423.9|5417.9|5419.4|5413.4|91
1752685800000|2025-07-16 17:10:00|5422.4|5416.4|5419.4|5413.4|5423.4|5417.4|5419.4|5413.4|57
1752686100000|2025-07-16 17:15:00|5418.9|5412.9|5417.9|5411.9|5419.9|5413.9|5416.9|5410.9|28
1752686400000|2025-07-16 17:20:00|5417.4|5411.4|5417.9|5411.9|5418.4|5412.4|5415.4|5409.4|47
1752686700000|2025-07-16 17:25:00|5417.4|5411.4|5417.4|5411.4|5419.9|5413.9|5416.4|5410.4|28
1752687000000|2025-07-16 17:30:00|5417.9|5411.9|5417.9|5411.9|5418.9|5412.9|5416.9|5410.9|27
1752687300000|2025-07-16 17:35:00|5418.9|5412.9|5420.9|5414.9|5421.9|5415.9|5418.9|5412.9|30
1752687600000|2025-07-16 17:40:00|5420.4|5414.4|5421.4|5415.4|5421.9|5415.9|5418.9|5412.9|21
1752687900000|2025-07-16 17:45:00|5420.9|5414.9|5425.9|5419.9|5427.9|5421.9|5420.9|5414.9|75
1752688200000|2025-07-16 17:50:00|5426.4|5420.4|5421.9|5415.9|5426.4|5420.4|5420.9|5414.9|69
1752688500000|2025-07-16 17:55:00|5421.4|5415.4|5418.9|5412.9|5421.9|5415.9|5418.4|5412.4|38
1752688800000|2025-07-16 18:00:00|5418.4|5412.4|5420.9|5414.9|5420.9|5414.9|5417.9|5411.9|55
1752689100000|2025-07-16 18:05:00|5420.4|5414.4|5422.4|5416.4|5423.9|5417.9|5419.9|5413.9|43
1752689400000|2025-07-16 18:10:00|5421.9|5415.9|5422.9|5416.9|5423.9|5417.9|5421.9|5415.9|35
1752689700000|2025-07-16 18:15:00|5423.4|5417.4|5423.9|5417.9|5424.9|5418.9|5423.4|5417.4|55
1752690000000|2025-07-16 18:20:00|5423.4|5417.4|5425.9|5419.9|5426.9|5420.9|5422.9|5416.9|31
1752690300000|2025-07-16 18:25:00|5425.4|5419.4|5424.9|5418.9|5425.4|5419.4|5422.4|5416.4|54
1752690600000|2025-07-16 18:30:00|5425.9|5419.9|5426.4|5420.4|5426.9|5420.9|5424.9|5418.9|47
1752690900000|2025-07-16 18:35:00|5426.9|5420.9|5428.9|5422.9|5428.9|5422.9|5425.9|5419.9|40
1752691200000|2025-07-16 18:40:00|5427.9|5421.9|5428.9|5422.9|5429.9|5423.9|5427.9|5421.9|67
1752691500000|2025-07-16 18:45:00|5429.4|5423.4|5429.9|5423.9|5430.9|5424.9|5428.9|5422.9|61
1752691800000|2025-07-16 18:50:00|5430.4|5424.4|5430.4|5424.4|5431.9|5425.9|5429.9|5423.9|87
1752692100000|2025-07-16 18:55:00|5429.9|5423.9|5429.1|5420.1|5429.9|5423.9|5425.9|5419.9|108
1752692400000|2025-07-16 19:00:00|5429|5420|5428.6|5419.6|5429.9|5420.9|5428.6|5419.6|0
1752692700000|2025-07-16 19:05:00|5428.5|5419.5|5430.1|5421.1|5430.2|5421.2|5428.4|5419.4|0
1752693000000|2025-07-16 19:10:00|5430.2|5421.2|5428.6|5419.6|5430.2|5421.2|5428.5|5419.5|0
1752693300000|2025-07-16 19:15:00|5428.5|5419.5|5429.8|5420.8|5430.3|5421.3|5428.4|5419.4|0
1752693600000|2025-07-16 19:20:00|5429.7|5420.7|5431.7|5422.7|5431.8|5422.8|5429.5|5420.5|0
1752693900000|2025-07-16 19:25:00|5431.6|5422.6|5432|5423|5432.1|5423.1|5431.6|5422.6|0
1752694200000|2025-07-16 19:30:00|5431.9|5422.9|5431|5422|5431.9|5422.9|5430.8|5421.8|0
1752694500000|2025-07-16 19:35:00|5431.1|5422.1|5431.8|5422.8|5432.1|5423.1|5430.9|5421.9|0
1752694800000|2025-07-16 19:40:00|5431.9|5422.9|5432.7|5423.7|5432.8|5423.8|5431.4|5422.4|0
1752695100000|2025-07-16 19:45:00|5432.6|5423.6|5432.2|5423.2|5432.7|5423.7|5431.6|5422.6|0
1752695400000|2025-07-16 19:50:00|5432.1|5423.1|5430.7|5421.7|5432.1|5423.1|5430.4|5421.4|0
1752695700000|2025-07-16 19:55:00|5430.9|5421.9|5430|5421|5431.8|5422.8|5428.7|5419.7|0
1752696000000|2025-07-16 20:00:00|5429.5|5420.5|5427.9|5418.9|5429.8|5420.8|5427|5418|0
1752696300000|2025-07-16 20:05:00|5427.7|5418.7|5427.2|5418.2|5427.7|5418.7|5426.8|5417.8|0
1752696600000|2025-07-16 20:10:00|5427.3|5418.3|5428.4|5419.4|5428.7|5419.7|5426.5|5417.5|0
1752696900000|2025-07-16 20:15:00|5428.5|5419.5|5426.7|5417.7|5428.6|5419.6|5426.7|5417.7|0
1752697200000|2025-07-16 20:20:00|5426.5|5417.5|5426.3|5417.3|5426.8|5417.8|5426|5417|0
1752697500000|2025-07-16 20:25:00|5426.1|5417.1|5426.1|5417.1|5426.3|5417.3|5425.8|5416.8|0
1752697800000|2025-07-16 20:30:00|5426|5417|5426.5|5417.5|5426.5|5417.5|5426|5417|0
1752698100000|2025-07-16 20:35:00|5426.3|5417.3|5427.3|5418.3|5427.7|5418.7|5426.3|5417.3|0
1752698400000|2025-07-16 20:40:00|5427.5|5418.5|5427.2|5418.2|5427.7|5418.7|5427.2|5418.2|0
1752698700000|2025-07-16 20:45:00|5427.3|5418.3|5427.2|5418.2|5427.7|5418.7|5427|5418|0
1752699000000|2025-07-16 20:50:00|5427.3|5418.3|5427|5418|5427.3|5418.3|5426.6|5417.6|0
1752699300000|2025-07-16 20:55:00|5426.8|5417.8|5427.2|5418.2|5427.2|5418.2|5426.1|5417.1|0
1752699600000|2025-07-16 21:00:00|5427|5418|5427.5|5418.5|5427.5|5418.5|5426.9|5417.9|0
1752699900000|2025-07-16 21:05:00|5427.3|5418.3|5427.5|5418.5|5427.5|5418.5|5427.2|5418.2|0
1752700200000|2025-07-16 21:10:00|5427.6|5418.6|5427.5|5418.5|5427.7|5418.7|5427.3|5418.3|0
1752700500000|2025-07-16 21:15:00|5427.7|5418.7|5428.1|5419.1|5428.2|5419.2|5427.7|5418.7|0
1752700800000|2025-07-16 21:20:00|5428.3|5419.3|5428.3|5419.3|5428.5|5419.5|5428.1|5419.1|0
1752701100000|2025-07-16 21:25:00|5428.1|5419.1|5428.2|5419.2|5428.3|5419.3|5428.1|5419.1|0
1752701400000|2025-07-16 21:30:00|5428.3|5419.3|5428.5|5419.5|5428.7|5419.7|5428.3|5419.3|0
1752701700000|2025-07-16 21:35:00|5428.7|5419.7|5428.5|5419.5|5428.7|5419.7|5428.5|5419.5|0
1752702000000|2025-07-16 21:40:00|5428.4|5419.4|5428.2|5419.2|5428.4|5419.4|5428.2|5419.2|0
1752702300000|2025-07-16 21:45:00|5428.4|5419.4|5428.5|5419.5|5428.5|5419.5|5428.2|5419.2|0
1752702600000|2025-07-16 21:50:00|5428.4|5419.4|5428.5|5419.5|5428.6|5419.6|5428.3|5419.3|0
1752702900000|2025-07-16 21:55:00|5428.3|5419.3|5428.4|5419.4|5428.5|5419.5|5428|5419|0
1752703200000|2025-07-16 22:00:00|5428.3|5419.3|5426|5417|5428.5|5419.5|5425.8|5416.8|0
1752703500000|2025-07-16 22:05:00|5426.1|5417.1|5425.8|5416.8|5426.4|5417.4|5425.7|5416.7|0
1752703800000|2025-07-16 22:10:00|5425.9|5416.9|5424.8|5415.8|5426|5417|5423.7|5414.7|0
1752704100000|2025-07-16 22:15:00|5425|5416|5425.3|5416.3|5425.8|5416.8|5424.3|5415.3|0
1752704400000|2025-07-16 22:20:00|5425.4|5416.4|5425.5|5416.5|5425.8|5416.8|5425.1|5416.1|0
1752704700000|2025-07-16 22:25:00|5425.6|5416.6|5424.1|5415.1|5425.6|5416.6|5424.1|5415.1|0
1752705000000|2025-07-16 22:30:00|5424|5415|5423.9|5414.9|5424.6|5415.6|5423.6|5414.6|0
1752705300000|2025-07-16 22:35:00|5423.8|5414.8|5423.6|5414.6|5424.5|5415.5|5423.3|5414.3|0
1752705600000|2025-07-16 22:40:00|5423.5|5414.5|5423.6|5414.6|5423.8|5414.8|5423.1|5414.1|0
1752705900000|2025-07-16 22:45:00|5423.5|5414.5|5423.3|5414.3|5424|5415|5423|5414|0
1752706200000|2025-07-16 22:50:00|5423.2|5414.2|5422.9|5413.9|5423.6|5414.6|5422.8|5413.8|0
1752706500000|2025-07-16 22:55:00|5422.7|5413.7|5422.9|5413.9|5423.6|5414.6|5422.4|5413.4|0
1752706800000|2025-07-16 23:00:00|5423.1|5414.1|5423.9|5414.9|5424.1|5415.1|5422.9|5413.9|0
1752707100000|2025-07-16 23:05:00|5423.8|5414.8|5423.4|5414.4|5424.3|5415.3|5423.3|5414.3|0
1752707400000|2025-07-16 23:10:00|5423.5|5414.5|5423.6|5414.6|5424.1|5415.1|5423.3|5414.3|0
1752707700000|2025-07-16 23:15:00|5423.5|5414.5|5423.1|5414.1|5423.6|5414.6|5423.1|5414.1|0
1752708000000|2025-07-16 23:20:00|5422.9|5413.9|5422.9|5413.9|5423.1|5414.1|5422.2|5413.2|0
1752708300000|2025-07-16 23:25:00|5422.7|5413.7|5423.3|5414.3|5423.3|5414.3|5422.7|5413.7|0
1752708600000|2025-07-16 23:30:00|5423.1|5414.1|5422.7|5413.7|5423.1|5414.1|5422.2|5413.2|0
1752708900000|2025-07-16 23:35:00|5422.6|5413.6|5422.9|5413.9|5423.3|5414.3|5422.6|5413.6|0
1752709200000|2025-07-16 23:40:00|5423|5414|5423.9|5414.9|5424.3|5415.3|5423|5414|0
1752709500000|2025-07-16 23:45:00|5423.8|5414.8|5423.8|5414.8|5424.3|5415.3|5423.7|5414.7|0
1752709800000|2025-07-16 23:50:00|5423.6|5414.6|5423.3|5414.3|5423.8|5414.8|5423.1|5414.1|0
1752710100000|2025-07-16 23:55:00|5423.4|5414.4|5423.4|5414.4|5423.6|5414.6|5422.9|5413.9|0
1752710400000|2025-07-17 00:00:00|5423.3|5414.3|5423.5|5414.5|5423.9|5414.9|5423.1|5414.1|0
1752710700000|2025-07-17 00:05:00|5423.6|5414.6|5422|5413|5423.8|5414.8|5421.6|5412.6|0
1752711000000|2025-07-17 00:10:00|5421.9|5412.9|5422|5413|5422.6|5413.6|5421.5|5412.5|0
1752711300000|2025-07-17 00:15:00|5422.1|5413.1|5422|5413|5422.7|5413.7|5421.5|5412.5|0
1752711600000|2025-07-17 00:20:00|5422.1|5413.1|5422.8|5413.8|5423.3|5414.3|5422.1|5413.1|0
1752711900000|2025-07-17 00:25:00|5423.1|5414.1|5426.3|5417.3|5426.3|5417.3|5423.1|5414.1|0
1752712200000|2025-07-17 00:30:00|5426.4|5417.4|5425.1|5416.1|5426.5|5417.5|5425.1|5416.1|0
1752712500000|2025-07-17 00:35:00|5425|5416|5424.8|5415.8|5425.1|5416.1|5424.3|5415.3|0
1752712800000|2025-07-17 00:40:00|5424.7|5415.7|5424.6|5415.6|5425.3|5416.3|5424.5|5415.5|0
1752713100000|2025-07-17 00:45:00|5424.7|5415.7|5425.5|5416.5|5425.5|5416.5|5424.5|5415.5|0
1752713400000|2025-07-17 00:50:00|5425.4|5416.4|5426.2|5417.2|5426.5|5417.5|5425.4|5416.4|0
1752713700000|2025-07-17 00:55:00|5426.3|5417.3|5426.3|5417.3|5426.3|5417.3|5425.1|5416.1|0
1752714000000|2025-07-17 01:00:00|5426.2|5417.2|5426.7|5417.7|5427|5418|5426.1|5417.1|0
1752714300000|2025-07-17 01:05:00|5426.8|5417.8|5425.8|5416.8|5426.8|5417.8|5425.5|5416.5|0
1752714600000|2025-07-17 01:10:00|5428.8|5419.8|5436.7|5427.7|5436.8|5427.8|5428.8|5419.8|0
1752714900000|2025-07-17 01:15:00|5431.1|5427.1|5412.6|5408.6|5433.1|5429.1|5412.6|5408.6|1168
1752715200000|2025-07-17 01:20:00|5413.1|5409.1|5416.1|5412.1|5417.1|5413.1|5410.1|5406.1|759
1752715500000|2025-07-17 01:25:00|5415.6|5411.6|5416.1|5412.1|5418.6|5414.6|5412.1|5408.1|316
1752715800000|2025-07-17 01:30:00|5415.6|5411.6|5417.1|5413.1|5425.1|5421.1|5403.1|5399.1|2717
1752716100000|2025-07-17 01:35:00|5417.6|5413.6|5430.1|5426.1|5432.1|5428.1|5416.1|5412.1|1975
1752716400000|2025-07-17 01:40:00|5429.6|5425.6|5460.6|5456.6|5461.1|5457.1|5429.6|5425.6|2153
1752716700000|2025-07-17 01:45:00|5461.1|5457.1|5450.1|5446.1|5465.1|5461.1|5443.6|5439.6|2558
1752717000000|2025-07-17 01:50:00|5451.1|5447.1|5453.1|5449.1|5463.1|5459.1|5449.1|5445.1|1650
1752717300000|2025-07-17 01:55:00|5452.6|5448.6|5452.1|5448.1|5459.1|5455.1|5445.1|5441.1|1139
1752717600000|2025-07-17 02:00:00|5451.6|5447.6|5436.6|5432.6|5452.1|5448.1|5434.1|5430.1|1292
1752717900000|2025-07-17 02:05:00|5437.1|5433.1|5437.1|5433.1|5441.1|5437.1|5428.1|5424.1|1542
1752718200000|2025-07-17 02:10:00|5436.6|5432.6|5445.1|5441.1|5452.1|5448.1|5429.6|5425.6|1699
1752718500000|2025-07-17 02:15:00|5445.6|5441.6|5430.6|5426.6|5446.1|5442.1|5430.1|5426.1|1097
1752718800000|2025-07-17 02:20:00|5430.1|5426.1|5427.1|5423.1|5431.1|5427.1|5421.1|5417.1|2179
1752719100000|2025-07-17 02:25:00|5426.1|5422.1|5431.1|5427.1|5437.1|5433.1|5422.1|5418.1|789
1752719400000|2025-07-17 02:30:00|5432.1|5428.1|5421.1|5417.1|5432.6|5428.6|5420.1|5416.1|839
1752719700000|2025-07-17 02:35:00|5420.6|5416.6|5429.1|5425.1|5429.1|5425.1|5419.1|5415.1|756
1752720000000|2025-07-17 02:40:00|5428.6|5424.6|5420.1|5416.1|5431.1|5427.1|5419.1|5415.1|746
1752720300000|2025-07-17 02:45:00|5421.1|5417.1|5407.1|5403.1|5421.1|5417.1|5401.1|5397.1|1793
1752720600000|2025-07-17 02:50:00|5407.6|5403.6|5420.1|5416.1|5424.1|5420.1|5406.1|5402.1|1037
1752720900000|2025-07-17 02:55:00|5419.1|5415.1|5415.6|5411.6|5419.1|5415.1|5408.1|5404.1|565
1752721200000|2025-07-17 03:00:00|5416.1|5412.1|5410.1|5406.1|5417.1|5413.1|5401.1|5397.1|1069
1752721500000|2025-07-17 03:05:00|5409.6|5405.6|5416.1|5412.1|5416.1|5412.1|5408.6|5404.6|613
1752721800000|2025-07-17 03:10:00|5415.6|5411.6|5406.1|5402.1|5416.1|5412.1|5404.1|5400.1|572
1752722100000|2025-07-17 03:15:00|5407.1|5403.1|5415.1|5411.1|5420.1|5416.1|5406.6|5402.6|1965
1752722400000|2025-07-17 03:20:00|5416.1|5412.1|5421.6|5417.6|5423.6|5419.6|5413.1|5409.1|663
1752722700000|2025-07-17 03:25:00|5421.1|5417.1|5424.1|5420.1|5428.6|5424.6|5419.1|5415.1|1026
1752723000000|2025-07-17 03:30:00|5422.1|5418.1|5412.1|5408.1|5423.1|5419.1|5408.1|5404.1|1110
1752723300000|2025-07-17 03:35:00|5412.6|5408.6|5420.1|5416.1|5421.1|5417.1|5412.1|5408.1|265
1752723600000|2025-07-17 03:40:00|5419.6|5415.6|5427.6|5423.6|5429.1|5425.1|5418.1|5414.1|304
1752723900000|2025-07-17 03:45:00|5428.1|5424.1|5433.1|5429.1|5435.6|5431.6|5426.6|5422.6|391
1752724200000|2025-07-17 03:50:00|5433.6|5429.6|5434.1|5430.1|5438.1|5434.1|5432.1|5428.1|324
1752724500000|2025-07-17 03:55:00|5433.6|5429.6|5435.6|5431.6|5436.6|5432.6|5433.6|5429.6|254
1752724800000|2025-07-17 04:00:00|5437.6|5428.6|5437.5|5428.5|5437.7|5428.7|5437.4|5428.4|4
1752725100000|2025-07-17 04:05:00|5437.4|5428.4|5437.7|5428.7|5438|5429|5437.4|5428.4|0
1752725400000|2025-07-17 04:10:00|5437.4|5428.4|5437.6|5428.6|5437.7|5428.7|5437|5428|0
1752725700000|2025-07-17 04:15:00|5437.7|5428.7|5437.4|5428.4|5437.8|5428.8|5437.4|5428.4|0
1752726000000|2025-07-17 04:20:00|5437.5|5428.5|5437.1|5428.1|5437.5|5428.5|5437.1|5428.1|0
1752726300000|2025-07-17 04:25:00|5437|5428|5436.8|5427.8|5437|5428|5436.6|5427.6|0
1752726600000|2025-07-17 04:30:00|5436.6|5427.6|5436.3|5427.3|5436.8|5427.8|5436.2|5427.2|0
1752726900000|2025-07-17 04:35:00|5436.2|5427.2|5436.2|5427.2|5436.2|5427.2|5435.8|5426.8|0
1752727200000|2025-07-17 04:40:00|5436.1|5427.1|5436.6|5427.6|5436.6|5427.6|5435.9|5426.9|0
1752727500000|2025-07-17 04:45:00|5436.8|5427.8|5436.6|5427.6|5436.9|5427.9|5436.1|5427.1|0
1752727800000|2025-07-17 04:50:00|5436.5|5427.5|5437.9|5428.9|5438.1|5429.1|5436.4|5427.4|0
1752728100000|2025-07-17 04:55:00|5438|5429|5437.8|5428.8|5438|5429|5437.6|5428.6|2
1752728400000|2025-07-17 05:00:00|5437.9|5428.9|5440.6|5436.6|5453.1|5449.1|5435.1|5428.9|2219
1752728700000|2025-07-17 05:05:00|5441.1|5437.1|5435.1|5431.1|5449.6|5445.6|5433.6|5429.6|1117
1752729000000|2025-07-17 05:10:00|5434.6|5430.6|5445.1|5441.1|5445.6|5441.6|5434.1|5430.1|662
1752729300000|2025-07-17 05:15:00|5444.6|5440.6|5446.1|5442.1|5449.1|5445.1|5440.1|5436.1|634
1752729600000|2025-07-17 05:20:00|5447.1|5443.1|5447.1|5443.1|5454.6|5450.6|5444.1|5440.1|970
1752729900000|2025-07-17 05:25:00|5447.6|5443.6|5444.1|5440.1|5449.6|5445.6|5439.1|5435.1|845
1752730200000|2025-07-17 05:30:00|5443.6|5439.6|5438.1|5434.1|5447.1|5443.1|5432.1|5428.1|567
1752730500000|2025-07-17 05:35:00|5439.1|5435.1|5445.6|5441.6|5452.6|5448.6|5438.6|5434.6|705
1752730800000|2025-07-17 05:40:00|5445.1|5441.1|5446.1|5442.1|5450.1|5446.1|5438.1|5434.1|458
1752731100000|2025-07-17 05:45:00|5445.6|5441.6|5442.1|5438.1|5446.1|5442.1|5439.1|5435.1|347
1752731400000|2025-07-17 05:50:00|5441.1|5437.1|5446.1|5442.1|5446.1|5442.1|5438.1|5434.1|390
1752731700000|2025-07-17 05:55:00|5446.6|5442.6|5447.1|5443.1|5449.6|5445.6|5441.1|5437.1|460
1752732000000|2025-07-17 06:00:00|5448.1|5444.1|5458.1|5454.1|5462.1|5458.1|5446.1|5442.1|1196
1752732300000|2025-07-17 06:05:00|5457.1|5453.1|5469.1|5465.1|5472.1|5468.1|5457.1|5453.1|1142
1752732600000|2025-07-17 06:10:00|5468.1|5464.1|5454.1|5450.1|5469.1|5465.1|5453.1|5449.1|692
1752732900000|2025-07-17 06:15:00|5454.6|5450.6|5461.6|5457.6|5462.1|5458.1|5454.1|5450.1|574
1752733200000|2025-07-17 06:20:00|5461.1|5457.1|5453.6|5449.6|5465.6|5461.6|5453.1|5449.1|534
1752733500000|2025-07-17 06:25:00|5453.1|5449.1|5456.1|5452.1|5459.1|5455.1|5451.1|5447.1|499
1752733800000|2025-07-17 06:30:00|5456.6|5452.6|5461.1|5457.1|5461.1|5457.1|5453.1|5449.1|564
1752734100000|2025-07-17 06:35:00|5460.6|5456.6|5464.6|5460.6|5468.1|5464.1|5456.1|5452.1|670
1752734400000|2025-07-17 06:40:00|5464.1|5460.1|5460.1|5456.1|5465.1|5461.1|5458.1|5454.1|535
1752734700000|2025-07-17 06:45:00|5459.6|5455.6|5461.6|5457.6|5462.1|5458.1|5457.1|5453.1|1001
1752735000000|2025-07-17 06:50:00|5461.1|5457.1|5464.1|5460.1|5465.1|5461.1|5460.1|5456.1|476
1752735300000|2025-07-17 06:55:00|5463.1|5459.1|5460.1|5456.1|5463.6|5459.6|5457.1|5453.1|983
1752735600000|2025-07-17 07:00:00|5460.6|5456.6|5459.1|5455.1|5462.1|5458.1|5453.1|5449.1|442
1752735900000|2025-07-17 07:05:00|5458.6|5454.6|5443.1|5439.1|5459.1|5455.1|5441.1|5437.1|492
1752736200000|2025-07-17 07:10:00|5443.6|5439.6|5445.1|5441.1|5447.1|5443.1|5441.1|5437.1|376
1752736500000|2025-07-17 07:15:00|5446.1|5442.1|5438.1|5434.1|5447.1|5443.1|5426.6|5422.6|1459
1752736800000|2025-07-17 07:20:00|5437.1|5433.1|5438.6|5434.6|5439.6|5435.6|5429.1|5425.1|954
1752737100000|2025-07-17 07:25:00|5439.1|5435.1|5434.1|5430.1|5439.1|5435.1|5431.1|5427.1|1680
1752737400000|2025-07-17 07:30:00|5435.1|5431.1|5443.1|5439.1|5443.1|5439.1|5433.1|5429.1|1341
1752737700000|2025-07-17 07:35:00|5444.1|5440.1|5444.1|5440.1|5446.1|5442.1|5442.1|5438.1|1070
1752738000000|2025-07-17 07:40:00|5445.1|5441.1|5443.1|5439.1|5448.1|5444.1|5442.1|5438.1|370
1752738300000|2025-07-17 07:45:00|5442.1|5438.1|5443.1|5439.1|5447.1|5443.1|5442.1|5438.1|455
1752738600000|2025-07-17 07:50:00|5442.1|5438.1|5445.1|5441.1|5446.1|5442.1|5440.6|5436.6|525
1752738900000|2025-07-17 07:55:00|5444.1|5440.1|5443.6|5439.6|5445.1|5441.1|5441.1|5437.1|765
1752739200000|2025-07-17 08:00:00|5443.1|5439.1|5441.1|5437.1|5443.1|5439.1|5439.6|5435.6|929
1752739500000|2025-07-17 08:05:00|5440.1|5436.1|5445.1|5441.1|5446.1|5442.1|5440.1|5436.1|1643
1752739800000|2025-07-17 08:10:00|5445.6|5441.6|5448.1|5444.1|5448.1|5444.1|5444.1|5440.1|951
1752740100000|2025-07-17 08:15:00|5447.6|5443.6|5437.6|5433.6|5447.6|5443.6|5436.6|5432.6|1469
1752740400000|2025-07-17 08:20:00|5438.1|5434.1|5434.1|5430.1|5440.1|5436.1|5434.1|5430.1|227
1752740700000|2025-07-17 08:25:00|5434.6|5430.6|5434.6|5430.6|5436.1|5432.1|5433.1|5429.1|193
1752741000000|2025-07-17 08:30:00|5437.4|5428.4|5437.3|5428.3|5438|5429|5436.7|5427.7|0
1752741300000|2025-07-17 08:35:00|5437.4|5428.4|5438.2|5429.2|5438.3|5429.3|5436.1|5427.1|0
1752741600000|2025-07-17 08:40:00|5438.4|5429.4|5438.3|5429.3|5439|5430|5437.8|5428.8|0
1752741900000|2025-07-17 08:45:00|5438|5429|5437.7|5428.7|5438|5429|5436.1|5427.1|0
1752742200000|2025-07-17 08:50:00|5437.6|5428.6|5439.2|5430.2|5439.3|5430.3|5437.1|5428.1|0
1752742500000|2025-07-17 08:55:00|5439.4|5430.4|5438.1|5429.1|5439.7|5430.7|5437.9|5428.9|0
1752742800000|2025-07-17 09:00:00|5438.2|5429.2|5439.5|5430.5|5439.8|5430.8|5438|5429|0
1752743100000|2025-07-17 09:05:00|5439.3|5430.3|5440|5431|5440.3|5431.3|5438.4|5429.4|0
1752743400000|2025-07-17 09:10:00|5439.9|5430.9|5440.3|5431.3|5440.6|5431.6|5439.6|5430.6|0
1752743700000|2025-07-17 09:15:00|5439.6|5432.6|5440.6|5433.6|5440.6|5433.6|5436.6|5429.6|151
1752744000000|2025-07-17 09:20:00|5441.6|5434.6|5440.6|5433.6|5441.6|5434.6|5440.6|5432.6|10
1752744300000|2025-07-17 09:25:00|5441.6|5434.6|5440.6|5433.6|5442.6|5435.6|5440.6|5433.6|38
1752744600000|2025-07-17 09:30:00|5441.6|5434.6|5444.6|5436.6|5445.6|5437.6|5440.6|5433.6|25
1752744900000|2025-07-17 09:35:00|5443.6|5437.6|5444.6|5437.6|5445.6|5437.6|5443.6|5437.6|124
1752745200000|2025-07-17 09:40:00|5443.6|5436.6|5441.6|5434.6|5444.6|5436.6|5440.6|5433.6|180
1752745500000|2025-07-17 09:45:00|5440.6|5433.6|5438.6|5431.6|5441.6|5433.6|5438.6|5431.6|11
1752745800000|2025-07-17 09:50:00|5437.6|5430.6|5437.6|5430.6|5437.6|5430.6|5436.6|5429.6|74
1752746100000|2025-07-17 09:55:00|5438.6|5429.6|5439.6|5432.6|5439.6|5432.6|5438.6|5429.6|14
1752746400000|2025-07-17 10:00:00|5440.6|5433.6|5438.6|5431.6|5441.6|5433.6|5438.6|5431.6|10
1752746700000|2025-07-17 10:05:00|5437.6|5430.6|5438.6|5430.6|5438.6|5430.6|5436.6|5428.6|19
1752747000000|2025-07-17 10:10:00|5437.6|5431.6|5438.6|5430.6|5440.6|5433.6|5437.6|5430.6|3
1752747300000|2025-07-17 10:15:00|5437.6|5429.6|5438.6|5431.6|5438.6|5431.6|5436.6|5429.6|54
1752747600000|2025-07-17 10:20:00|5437.6|5430.6|5438.6|5430.6|5438.6|5431.6|5437.6|5430.6|4
1752747900000|2025-07-17 10:25:00|5439.6|5431.6|5440.6|5433.6|5441.6|5433.6|5439.6|5431.6|2
1752748200000|2025-07-17 10:30:00|5441.6|5434.6|5440.6|5432.6|5441.6|5434.6|5439.6|5431.6|4
1752748500000|2025-07-17 10:35:00|5441.6|5433.6|5441.6|5434.6|5441.6|5434.6|5441.6|5433.6|12
1752748800000|2025-07-17 10:40:00|5440.6|5433.6|5439.6|5432.6|5440.6|5433.6|5437.6|5430.6|5
1752749100000|2025-07-17 10:45:00|5440.6|5433.6|5436.6|5429.6|5440.6|5433.6|5436.6|5428.6|77
1752749400000|2025-07-17 10:50:00|5435.6|5428.6|5436.6|5429.6|5437.6|5430.6|5435.6|5427.6|118
1752749700000|2025-07-17 10:55:00|5437.6|5430.6|5438.6|5431.6|5438.6|5431.6|5436.6|5429.6|42
1752750000000|2025-07-17 11:00:00|5437.6|5430.6|5437.6|5429.6|5437.6|5430.6|5435.6|5428.6|126
1752750300000|2025-07-17 11:05:00|5436.6|5430.6|5437.6|5430.6|5438.6|5430.6|5436.6|5429.6|55
1752750600000|2025-07-17 11:10:00|5436.6|5429.6|5437.6|5430.6|5437.6|5430.6|5435.6|5428.6|13
1752750900000|2025-07-17 11:15:00|5436.6|5429.6|5439.6|5431.6|5439.6|5432.6|5435.6|5428.6|10
1752751200000|2025-07-17 11:20:00|5440.6|5432.6|5439.6|5431.6|5440.6|5433.6|5438.6|5431.6|9
1752751500000|2025-07-17 11:25:00|5438.6|5432.6|5438.6|5430.6|5439.6|5432.6|5437.6|5430.6|2
1752751800000|2025-07-17 11:30:00|5437.6|5431.6|5436.6|5429.6|5437.6|5431.6|5435.6|5428.6|9
1752752100000|2025-07-17 11:35:00|5437.6|5430.6|5437.6|5430.6|5437.6|5430.6|5436.6|5429.6|0
1752752400000|2025-07-17 11:40:00|5438.6|5429.6|5436.6|5428.6|5438.6|5430.6|5435.6|5428.6|0
1752752700000|2025-07-17 11:45:00|5435.6|5429.6|5434.6|5427.6|5436.6|5429.6|5433.6|5425.6|33
1752753000000|2025-07-17 11:50:00|5433.6|5426.6|5435.6|5428.6|5435.6|5428.6|5433.6|5426.6|45
1752753300000|2025-07-17 11:55:00|5436.6|5427.6|5435.6|5428.6|5436.6|5428.6|5434.6|5427.6|20
1752753600000|2025-07-17 12:00:00|5434.6|5427.6|5433.6|5426.6|5436.6|5429.6|5432.6|5425.6|267
1752753900000|2025-07-17 12:05:00|5432.6|5425.6|5434.6|5426.6|5434.6|5427.6|5432.6|5425.6|35
1752754200000|2025-07-17 12:10:00|5435.6|5427.6|5433.6|5425.6|5435.6|5428.6|5432.6|5424.6|62
1752754500000|2025-07-17 12:15:00|5432.6|5426.6|5432.6|5424.6|5433.6|5426.6|5432.6|5424.6|7
1752754800000|2025-07-17 12:20:00|5431.6|5423.6|5429.6|5422.6|5431.6|5423.6|5428.6|5421.6|37
1752755100000|2025-07-17 12:25:00|5428.6|5421.6|5432.6|5424.6|5433.6|5425.6|5428.6|5420.6|40
1752755400000|2025-07-17 12:30:00|5431.6|5423.6|5426.6|5419.6|5433.6|5425.6|5425.6|5417.6|89
1752755700000|2025-07-17 12:35:00|5427.6|5418.6|5429.6|5422.6|5429.6|5422.6|5425.6|5418.6|36
1752756000000|2025-07-17 12:40:00|5430.6|5423.6|5428.6|5421.6|5431.6|5424.6|5428.6|5420.6|30
1752756300000|2025-07-17 12:45:00|5427.6|5420.6|5429.6|5422.6|5429.6|5422.6|5427.6|5419.6|13
1752756600000|2025-07-17 12:50:00|5430.6|5423.6|5428.6|5421.6|5430.6|5423.6|5428.6|5420.6|22
1752756900000|2025-07-17 12:55:00|5427.6|5420.6|5428.1|5422.1|5430.6|5423.6|5427.6|5420.6|44
1752757200000|2025-07-17 13:00:00|5427.6|5421.6|5435.1|5429.1|5436.1|5430.1|5427.6|5421.6|81
1752757500000|2025-07-17 13:05:00|5436.1|5430.1|5439.6|5433.6|5440.6|5434.6|5436.1|5430.1|42
1752757800000|2025-07-17 13:10:00|5440.1|5434.1|5441.1|5435.1|5443.6|5437.6|5440.1|5434.1|40
1752758100000|2025-07-17 13:15:00|5440.6|5434.6|5435.1|5429.1|5441.6|5435.6|5435.1|5429.1|22
1752758400000|2025-07-17 13:20:00|5434.6|5428.6|5433.1|5427.1|5435.1|5429.1|5432.1|5426.1|33
1752758700000|2025-07-17 13:25:00|5432.6|5426.6|5439.1|5433.1|5439.6|5433.6|5432.1|5426.1|59
1752759000000|2025-07-17 13:30:00|5438.6|5432.6|5438.1|5432.1|5445.6|5439.6|5432.6|5426.6|771
1752759300000|2025-07-17 13:35:00|5437.6|5431.6|5437.1|5431.1|5442.6|5436.6|5432.6|5426.6|167
1752759600000|2025-07-17 13:40:00|5436.6|5430.6|5435.1|5429.1|5437.1|5431.1|5432.1|5426.1|115
1752759900000|2025-07-17 13:45:00|5435.6|5429.6|5443.1|5437.1|5444.6|5438.6|5435.6|5429.6|139
1752760200000|2025-07-17 13:50:00|5443.6|5437.6|5445.1|5439.1|5449.1|5443.1|5443.6|5437.6|144
1752760500000|2025-07-17 13:55:00|5445.6|5439.6|5449.1|5443.1|5449.6|5443.6|5444.6|5438.6|116
1752760800000|2025-07-17 14:00:00|5448.6|5442.6|5452.6|5446.6|5454.6|5448.6|5447.1|5441.1|516
1752761100000|2025-07-17 14:05:00|5452.1|5446.1|5457.6|5451.6|5461.1|5455.1|5451.1|5445.1|271
1752761400000|2025-07-17 14:10:00|5457.1|5451.1|5458.1|5452.1|5459.1|5453.1|5454.1|5448.1|123
1752761700000|2025-07-17 14:15:00|5457.1|5451.1|5462.6|5456.6|5463.6|5457.6|5457.1|5451.1|210
1752762000000|2025-07-17 14:20:00|5462.1|5456.1|5457.1|5451.1|5463.1|5457.1|5455.1|5449.1|217
1752762300000|2025-07-17 14:25:00|5457.6|5451.6|5460.1|5454.1|5461.1|5455.1|5456.1|5450.1|153
1752762600000|2025-07-17 14:30:00|5460.6|5454.6|5463.1|5457.1|5463.6|5457.6|5458.1|5452.1|290
1752762900000|2025-07-17 14:35:00|5463.6|5457.6|5468.1|5462.1|5469.6|5463.6|5463.1|5457.1|388
1752763200000|2025-07-17 14:40:00|5468.6|5462.6|5470.1|5464.1|5472.1|5466.1|5467.6|5461.6|170
1752763500000|2025-07-17 14:45:00|5469.1|5463.1|5476.1|5470.1|5478.1|5472.1|5467.1|5461.1|175
1752763800000|2025-07-17 14:50:00|5476.6|5470.6|5480.1|5474.1|5482.1|5476.1|5475.6|5469.6|142
1752764100000|2025-07-17 14:55:00|5480.6|5474.6|5484.1|5478.1|5487.1|5481.1|5479.1|5473.1|200
1752764400000|2025-07-17 15:00:00|5484.6|5478.6|5490.1|5484.1|5491.1|5485.1|5484.1|5478.1|275
1752764700000|2025-07-17 15:05:00|5489.6|5483.6|5492.1|5486.1|5497.1|5491.1|5488.1|5482.1|389
1752765000000|2025-07-17 15:10:00|5491.6|5485.6|5488.1|5482.1|5492.6|5486.6|5487.1|5481.1|139
1752765300000|2025-07-17 15:15:00|5487.6|5481.6|5484.1|5478.1|5492.1|5486.1|5483.1|5477.1|155
1752765600000|2025-07-17 15:20:00|5484.6|5478.6|5481.1|5475.1|5485.1|5479.1|5479.1|5473.1|117
1752765900000|2025-07-17 15:25:00|5482.1|5476.1|5489.1|5483.1|5490.1|5484.1|5482.1|5476.1|98
1752766200000|2025-07-17 15:30:00|5488.6|5482.6|5485.6|5479.6|5491.1|5485.1|5485.6|5479.6|137
1752766500000|2025-07-17 15:35:00|5486.1|5480.1|5493.1|5487.1|5495.1|5489.1|5485.1|5479.1|389
1752766800000|2025-07-17 15:40:00|5494.1|5488.1|5502.1|5496.1|5502.6|5496.6|5493.6|5487.6|394
1752767100000|2025-07-17 15:45:00|5501.6|5495.6|5498.1|5492.1|5505.1|5499.1|5496.1|5490.1|404
1752767400000|2025-07-17 15:50:00|5497.6|5491.6|5502.1|5496.1|5502.6|5496.6|5497.1|5491.1|142
1752767700000|2025-07-17 15:55:00|5501.6|5495.6|5502.1|5496.1|5505.1|5499.1|5500.6|5494.6|324
1752768000000|2025-07-17 16:00:00|5502.6|5496.6|5498.6|5492.6|5503.1|5497.1|5498.6|5492.6|50
1752768300000|2025-07-17 16:05:00|5499.1|5493.1|5496.6|5490.6|5499.1|5493.1|5494.1|5488.1|90
1752768600000|2025-07-17 16:10:00|5497.1|5491.1|5495.6|5489.6|5498.1|5492.1|5494.1|5488.1|70
1752768900000|2025-07-17 16:15:00|5496.1|5490.1|5493.1|5487.1|5496.1|5490.1|5492.6|5486.6|17
1752769200000|2025-07-17 16:20:00|5492.6|5486.6|5497.1|5491.1|5497.1|5491.1|5492.6|5486.6|47
1752769500000|2025-07-17 16:25:00|5498.1|5492.1|5497.6|5491.6|5499.1|5493.1|5496.1|5490.1|40
1752769800000|2025-07-17 16:30:00|5497.1|5491.1|5504.1|5498.1|5504.1|5498.1|5496.6|5490.6|84
1752770100000|2025-07-17 16:35:00|5503.6|5497.6|5499.1|5493.1|5505.6|5499.6|5498.1|5492.1|150
1752770400000|2025-07-17 16:40:00|5499.6|5493.6|5501.1|5495.1|5502.1|5496.1|5497.6|5491.6|96
1752770700000|2025-07-17 16:45:00|5502.1|5496.1|5499.1|5493.1|5503.1|5497.1|5498.1|5492.1|55
1752771000000|2025-07-17 16:50:00|5498.6|5492.6|5502.1|5496.1|5502.1|5496.1|5498.1|5492.1|39
1752771300000|2025-07-17 16:55:00|5503.1|5497.1|5506.1|5500.1|5508.1|5502.1|5503.1|5497.1|84
1752771600000|2025-07-17 17:00:00|5505.6|5499.6|5507.6|5501.6|5508.1|5502.1|5504.6|5498.6|48
1752771900000|2025-07-17 17:05:00|5507.1|5501.1|5509.1|5503.1|5510.1|5504.1|5507.1|5501.1|50
1752772200000|2025-07-17 17:10:00|5508.6|5502.6|5509.6|5503.6|5510.1|5504.1|5508.1|5502.1|33
1752772500000|2025-07-17 17:15:00|5509.1|5503.1|5508.1|5502.1|5510.1|5504.1|5506.6|5500.6|31
1752772800000|2025-07-17 17:20:00|5507.6|5501.6|5504.6|5498.6|5507.6|5501.6|5504.1|5498.1|53
1752773100000|2025-07-17 17:25:00|5504.1|5498.1|5501.1|5495.1|5504.6|5498.6|5501.1|5495.1|76
1752773400000|2025-07-17 17:30:00|5501.6|5495.6|5497.6|5491.6|5503.1|5497.1|5496.1|5490.1|37
1752773700000|2025-07-17 17:35:00|5497.1|5491.1|5499.1|5493.1|5500.1|5494.1|5497.1|5491.1|20
1752774000000|2025-07-17 17:40:00|5499.6|5493.6|5503.6|5497.6|5504.1|5498.1|5499.1|5493.1|37
1752774300000|2025-07-17 17:45:00|5504.1|5498.1|5504.1|5498.1|5505.1|5499.1|5502.1|5496.1|50
1752774600000|2025-07-17 17:50:00|5503.6|5497.6|5500.1|5494.1|5503.6|5497.6|5499.1|5493.1|49
1752774900000|2025-07-17 17:55:00|5501.1|5495.1|5499.1|5493.1|5502.1|5496.1|5498.1|5492.1|82
1752775200000|2025-07-17 18:00:00|5498.6|5492.6|5497.1|5491.1|5500.1|5494.1|5496.1|5490.1|92
1752775500000|2025-07-17 18:05:00|5496.6|5490.6|5498.1|5492.1|5498.6|5492.6|5493.6|5487.6|141
1752775800000|2025-07-17 18:10:00|5497.6|5491.6|5496.1|5490.1|5498.1|5492.1|5496.1|5490.1|48
1752776100000|2025-07-17 18:15:00|5495.6|5489.6|5498.1|5492.1|5498.1|5492.1|5495.1|5489.1|61
1752776400000|2025-07-17 18:20:00|5497.6|5491.6|5499.1|5493.1|5499.1|5493.1|5496.1|5490.1|40
1752776700000|2025-07-17 18:25:00|5499.6|5493.6|5504.1|5498.1|5504.6|5498.6|5499.6|5493.6|30
1752777000000|2025-07-17 18:30:00|5504.6|5498.6|5504.1|5498.1|5505.1|5499.1|5503.1|5497.1|28
1752777300000|2025-07-17 18:35:00|5503.6|5497.6|5505.1|5499.1|5505.1|5499.1|5502.1|5496.1|25
1752777600000|2025-07-17 18:40:00|5505.6|5499.6|5502.1|5496.1|5506.1|5500.1|5502.1|5496.1|39
1752777900000|2025-07-17 18:45:00|5502.6|5496.6|5502.6|5496.6|5504.1|5498.1|5502.1|5496.1|63
1752778200000|2025-07-17 18:50:00|5502.1|5496.1|5501.1|5495.1|5502.1|5496.1|5500.1|5494.1|55
1752778500000|2025-07-17 18:55:00|5501.6|5495.6|5501.3|5492.3|5502.1|5496.1|5496.6|5490.6|155
1752778800000|2025-07-17 19:00:00|5500.6|5491.6|5501.9|5492.9|5502|5493|5500.6|5491.6|0
1752779100000|2025-07-17 19:05:00|5501.8|5492.8|5503.1|5494.1|5503.1|5494.1|5501|5492|0
1752779400000|2025-07-17 19:10:00|5503|5494|5503.8|5494.8|5503.8|5494.8|5502.9|5493.9|0
1752779700000|2025-07-17 19:15:00|5503.9|5494.9|5504.1|5495.1|5505.1|5496.1|5503.8|5494.8|0
1752780000000|2025-07-17 19:20:00|5504|5495|5504.1|5495.1|5504.2|5495.2|5503.4|5494.4|0
1752780300000|2025-07-17 19:25:00|5504|5495|5501.3|5492.3|5504.1|5495.1|5501.2|5492.2|0
1752780600000|2025-07-17 19:30:00|5500.6|5491.6|5500.9|5491.9|5501.2|5492.2|5500.6|5491.6|0
1752780900000|2025-07-17 19:35:00|5500.8|5491.8|5500.9|5491.9|5501|5492|5500.8|5491.8|0
1752781200000|2025-07-17 19:40:00|5500.8|5491.8|5499.8|5490.8|5500.9|5491.9|5499|5490|0
1752781500000|2025-07-17 19:45:00|5499.7|5490.7|5501.6|5492.6|5501.6|5492.6|5498.2|5489.2|0
1752781800000|2025-07-17 19:50:00|5501.5|5492.5|5500.7|5491.7|5501.5|5492.5|5498.8|5489.8|0
1752782100000|2025-07-17 19:55:00|5500.8|5491.8|5502.3|5493.3|5503.9|5494.9|5499|5490|0
1752782400000|2025-07-17 20:00:00|5502.4|5493.4|5500.8|5491.8|5503.7|5494.7|5500.3|5491.3|0
1752782700000|2025-07-17 20:05:00|5501|5492|5502.1|5493.1|5502.4|5493.4|5500.5|5491.5|0
1752783000000|2025-07-17 20:10:00|5502.2|5493.2|5501.7|5492.7|5503|5494|5501.6|5492.6|0
1752783300000|2025-07-17 20:15:00|5501.6|5492.6|5502.7|5493.7|5503.1|5494.1|5501.2|5492.2|0
1752783600000|2025-07-17 20:20:00|5502.8|5493.8|5502.7|5493.7|5503.2|5494.2|5502.5|5493.5|0
1752783900000|2025-07-17 20:25:00|5502.8|5493.8|5504|5495|5504.9|5495.9|5502.8|5493.8|0
1752784200000|2025-07-17 20:30:00|5504.2|5495.2|5504.6|5495.6|5504.8|5495.8|5503.9|5494.9|0
1752784500000|2025-07-17 20:35:00|5504.4|5495.4|5504.8|5495.8|5505.5|5496.5|5504.1|5495.1|0
1752784800000|2025-07-17 20:40:00|5504.6|5495.6|5503.9|5494.9|5505|5496|5503.7|5494.7|0
1752785100000|2025-07-17 20:45:00|5503.8|5494.8|5503.7|5494.7|5504.3|5495.3|5503.6|5494.6|0
1752785400000|2025-07-17 20:50:00|5503.9|5494.9|5503.5|5494.5|5504.1|5495.1|5503.2|5494.2|0
1752785700000|2025-07-17 20:55:00|5503.6|5494.6|5503.1|5494.1|5503.6|5494.6|5502.6|5493.6|0
1752786000000|2025-07-17 21:00:00|5503.2|5494.2|5503.1|5494.1|5503.3|5494.3|5502.9|5493.9|0
1752786300000|2025-07-17 21:05:00|5502.8|5493.8|5503.6|5494.6|5503.6|5494.6|5502.8|5493.8|0
1752786600000|2025-07-17 21:10:00|5503.7|5494.7|5503.3|5494.3|5503.7|5494.7|5503.3|5494.3|0
1752786900000|2025-07-17 21:15:00|5503.4|5494.4|5503.2|5494.2|5503.5|5494.5|5503.2|5494.2|0
1752787200000|2025-07-17 21:20:00|5503.3|5494.3|5503.3|5494.3|5503.4|5494.4|5503.3|5494.3|0
1752787500000|2025-07-17 21:25:00|5503.2|5494.2|5503.2|5494.2|5503.3|5494.3|5503.2|5494.2|0
1752787800000|2025-07-17 21:30:00|5503.3|5494.3|5503.4|5494.4|5503.4|5494.4|5503.3|5494.3|0
1752788400000|2025-07-17 21:40:00|5503.1|5494.1|5503.1|5494.1|5503.4|5494.4|5503.1|5494.1|0
1752788700000|2025-07-17 21:45:00|5503.5|5494.5|5503.3|5494.3|5503.5|5494.5|5503.3|5494.3|0
1752789000000|2025-07-17 21:50:00|5503.2|5494.2|5502.6|5493.6|5503.2|5494.2|5502.2|5493.2|0
1752789300000|2025-07-17 21:55:00|5502.7|5493.7|5503.3|5494.3|5503.5|5494.5|5502.7|5493.7|0
1752789600000|2025-07-17 22:00:00|5503|5494|5502.1|5493.1|5503|5494|5500.9|5491.9|0
1752789900000|2025-07-17 22:05:00|5502|5493|5502.6|5493.6|5502.6|5493.6|5501.9|5492.9|0
1752790200000|2025-07-17 22:10:00|5502.9|5493.9|5503.8|5494.8|5504|5495|5502.6|5493.6|0
1752790500000|2025-07-17 22:15:00|5503.6|5494.6|5503.8|5494.8|5503.8|5494.8|5502.7|5493.7|0
1752790800000|2025-07-17 22:20:00|5503.6|5494.6|5503.8|5494.8|5504.4|5495.4|5503.4|5494.4|0
1752791100000|2025-07-17 22:25:00|5503.7|5494.7|5504.2|5495.2|5504.3|5495.3|5503.6|5494.6|0
1752791400000|2025-07-17 22:30:00|5504.3|5495.3|5503.4|5494.4|5504.3|5495.3|5502.9|5493.9|0
1752791700000|2025-07-17 22:35:00|5503.6|5494.6|5503.3|5494.3|5503.7|5494.7|5502.8|5493.8|0
1752792000000|2025-07-17 22:40:00|5503.1|5494.1|5503.1|5494.1|5503.3|5494.3|5502.7|5493.7|0
1752792300000|2025-07-17 22:45:00|5503.2|5494.2|5503.3|5494.3|5503.5|5494.5|5503.1|5494.1|0
1752792600000|2025-07-17 22:50:00|5503.2|5494.2|5503.6|5494.6|5503.6|5494.6|5503.1|5494.1|0
1752792900000|2025-07-17 22:55:00|5503.5|5494.5|5503.6|5494.6|5503.6|5494.6|5503.1|5494.1|0
1752793200000|2025-07-17 23:00:00|5503.7|5494.7|5503.4|5494.4|5504.6|5495.6|5503.4|5494.4|0
1752793500000|2025-07-17 23:05:00|5503.6|5494.6|5505|5496|5505.6|5496.6|5503.6|5494.6|0
1752793800000|2025-07-17 23:10:00|5505.1|5496.1|5506.8|5497.8|5507|5498|5505.1|5496.1|0
1752794100000|2025-07-17 23:15:00|5506.7|5497.7|5506.3|5497.3|5508|5499|5506.3|5497.3|0
1752794400000|2025-07-17 23:20:00|5506.1|5497.1|5505.9|5496.9|5506.1|5497.1|5505.1|5496.1|0
1752794700000|2025-07-17 23:25:00|5505.8|5496.8|5505.9|5496.9|5506.1|5497.1|5505.4|5496.4|0
1752795000000|2025-07-17 23:30:00|5506.1|5497.1|5505.9|5496.9|5506.1|5497.1|5505.4|5496.4|0
1752795300000|2025-07-17 23:35:00|5506|5497|5506.1|5497.1|5506.4|5497.4|5505.9|5496.9|0
1752795600000|2025-07-17 23:40:00|5506.2|5497.2|5506.6|5497.6|5506.8|5497.8|5506.1|5497.1|0
1752795900000|2025-07-17 23:45:00|5506.8|5497.8|5507.6|5498.6|5507.6|5498.6|5506.4|5497.4|0
1752796200000|2025-07-17 23:50:00|5507.5|5498.5|5508.4|5499.4|5509.6|5500.6|5507.5|5498.5|0
1752796500000|2025-07-17 23:55:00|5508.3|5499.3|5508.7|5499.7|5509.3|5500.3|5507.9|5498.9|0
1752796800000|2025-07-18 00:00:00|5508.5|5499.5|5510.8|5501.8|5511.1|5502.1|5508.2|5499.2|0
1752797100000|2025-07-18 00:05:00|5510.7|5501.7|5510.2|5501.2|5511.1|5502.1|5509.7|5500.7|0
1752797400000|2025-07-18 00:10:00|5510.1|5501.1|5511|5502|5511.1|5502.1|5510.1|5501.1|0
1752797700000|2025-07-18 00:15:00|5510.9|5501.9|5511.2|5502.2|5511.5|5502.5|5510.2|5501.2|0
1752798000000|2025-07-18 00:20:00|5511.1|5502.1|5510.7|5501.7|5511.5|5502.5|5510.7|5501.7|0
1752798300000|2025-07-18 00:25:00|5510.6|5501.6|5510.4|5501.4|5510.9|5501.9|5510.2|5501.2|0
1752798600000|2025-07-18 00:30:00|5510.3|5501.3|5510.2|5501.2|5510.3|5501.3|5509.6|5500.6|0
1752798900000|2025-07-18 00:35:00|5510.3|5501.3|5510.3|5501.3|5510.8|5501.8|5510|5501|0
1752799200000|2025-07-18 00:40:00|5510.4|5501.4|5509.9|5500.9|5510.9|5501.9|5509.9|5500.9|0
1752799500000|2025-07-18 00:45:00|5509.8|5500.8|5509.4|5500.4|5509.8|5500.8|5509.2|5500.2|0
1752799800000|2025-07-18 00:50:00|5509.5|5500.5|5509.9|5500.9|5510.1|5501.1|5509.5|5500.5|0
1752800100000|2025-07-18 00:55:00|5509.7|5500.7|5509.4|5500.4|5509.7|5500.7|5509|5500|0
1752800400000|2025-07-18 01:00:00|5509.3|5500.3|5510|5501|5510.2|5501.2|5509.3|5500.3|0
1752800700000|2025-07-18 01:05:00|5509.9|5500.9|5509.8|5500.8|5510.3|5501.3|5509.6|5500.6|0
1752801000000|2025-07-18 01:10:00|5509.9|5500.9|5509.8|5500.8|5510|5501|5509.6|5500.6|0
1752801300000|2025-07-18 01:15:00|5510|5501|5525.4|5521.4|5526.9|5522.9|5507.9|5501|951
1752801600000|2025-07-18 01:20:00|5524.4|5520.4|5524.4|5520.4|5536.4|5532.4|5522.4|5518.4|1087
1752801900000|2025-07-18 01:25:00|5523.9|5519.9|5521.9|5517.9|5527.4|5523.4|5520.9|5516.9|306
1752802200000|2025-07-18 01:30:00|5523.9|5519.9|5529.4|5525.4|5548.9|5544.9|5516.4|5512.4|4483
1752802500000|2025-07-18 01:35:00|5529.9|5525.9|5537.9|5533.9|5541.4|5537.4|5517.4|5513.4|2958
1752802800000|2025-07-18 01:40:00|5538.4|5534.4|5533.9|5529.9|5541.4|5537.4|5532.4|5528.4|1708
1752803100000|2025-07-18 01:45:00|5534.4|5530.4|5532.9|5528.9|5549.4|5545.4|5529.9|5525.9|3479
1752803400000|2025-07-18 01:50:00|5533.4|5529.4|5535.4|5531.4|5546.4|5542.4|5530.4|5526.4|2096
1752803700000|2025-07-18 01:55:00|5536.4|5532.4|5544.4|5540.4|5547.4|5543.4|5534.9|5530.9|1644
1752804000000|2025-07-18 02:00:00|5543.9|5539.9|5524.4|5520.4|5553.9|5549.9|5522.4|5518.4|2999
1752804300000|2025-07-18 02:05:00|5522.4|5518.4|5518.4|5514.4|5530.9|5526.9|5516.4|5512.4|1920
1752804600000|2025-07-18 02:10:00|5519.4|5515.4|5532.4|5528.4|5535.4|5531.4|5511.4|5507.4|3281
1752804900000|2025-07-18 02:15:00|5531.9|5527.9|5517.4|5513.4|5534.4|5530.4|5516.4|5512.4|1469
1752805200000|2025-07-18 02:20:00|5517.9|5513.9|5517.4|5513.4|5526.4|5522.4|5514.4|5510.4|1192
1752805500000|2025-07-18 02:25:00|5518.4|5514.4|5524.4|5520.4|5530.4|5526.4|5515.4|5511.4|790
1752805800000|2025-07-18 02:30:00|5523.9|5519.9|5512.9|5508.9|5528.4|5524.4|5510.9|5506.9|966
1752806100000|2025-07-18 02:35:00|5513.4|5509.4|5505.4|5501.4|5515.4|5511.4|5504.4|5500.4|1681
1752806400000|2025-07-18 02:40:00|5504.9|5500.9|5509.4|5505.4|5512.4|5508.4|5499.4|5495.4|1258
1752806700000|2025-07-18 02:45:00|5509.9|5505.9|5511.4|5507.4|5515.4|5511.4|5504.4|5500.4|684
1752807000000|2025-07-18 02:50:00|5510.9|5506.9|5513.9|5509.9|5517.4|5513.4|5505.9|5501.9|711
1752807300000|2025-07-18 02:55:00|5514.4|5510.4|5511.4|5507.4|5520.4|5516.4|5509.4|5505.4|684
1752807600000|2025-07-18 03:00:00|5510.4|5506.4|5513.4|5509.4|5516.4|5512.4|5508.4|5504.4|621
1752807900000|2025-07-18 03:05:00|5512.9|5508.9|5517.4|5513.4|5522.9|5518.9|5511.4|5507.4|731
1752808200000|2025-07-18 03:10:00|5516.9|5512.9|5514.9|5510.9|5518.4|5514.4|5510.4|5506.4|568
1752808500000|2025-07-18 03:15:00|5514.4|5510.4|5506.4|5502.4|5515.4|5511.4|5506.4|5502.4|751
1752808800000|2025-07-18 03:20:00|5505.4|5501.4|5501.4|5497.4|5506.4|5502.4|5497.4|5493.4|747
1752809100000|2025-07-18 03:25:00|5500.4|5496.4|5495.4|5491.4|5500.4|5496.4|5491.4|5487.4|764
1752809400000|2025-07-18 03:30:00|5494.9|5490.9|5487.4|5483.4|5496.4|5492.4|5487.4|5483.4|603
1752809700000|2025-07-18 03:35:00|5486.9|5482.9|5483.4|5479.4|5489.4|5485.4|5480.4|5476.4|532
1752810000000|2025-07-18 03:40:00|5483.9|5479.9|5477.9|5473.9|5483.9|5479.9|5476.4|5472.4|544
1752810300000|2025-07-18 03:45:00|5478.4|5474.4|5483.4|5479.4|5483.4|5479.4|5475.4|5471.4|482
1752810600000|2025-07-18 03:50:00|5482.9|5478.9|5486.4|5482.4|5486.4|5482.4|5482.4|5478.4|348
1752810900000|2025-07-18 03:55:00|5485.9|5481.9|5492.4|5488.4|5492.4|5488.4|5485.4|5481.4|392
1752811200000|2025-07-18 04:00:00|5493.9|5484.9|5493.9|5484.9|5494.2|5485.2|5493.3|5484.3|0
1752811500000|2025-07-18 04:05:00|5493.8|5484.8|5493.5|5484.5|5493.9|5484.9|5493.4|5484.4|0
1752811800000|2025-07-18 04:10:00|5493.6|5484.6|5493.4|5484.4|5493.7|5484.7|5493.4|5484.4|0
1752812100000|2025-07-18 04:15:00|5493.5|5484.5|5493.5|5484.5|5493.7|5484.7|5493.3|5484.3|0
1752812400000|2025-07-18 04:20:00|5493.6|5484.6|5493.9|5484.9|5493.9|5484.9|5493.5|5484.5|0
1752812700000|2025-07-18 04:25:00|5494|5485|5494.4|5485.4|5494.7|5485.7|5493.8|5484.8|0
1752813000000|2025-07-18 04:30:00|5494.6|5485.6|5494.7|5485.7|5494.7|5485.7|5494.2|5485.2|0
1752813300000|2025-07-18 04:35:00|5494.3|5485.3|5494.8|5485.8|5494.8|5485.8|5494.3|5485.3|0
1752813600000|2025-07-18 04:40:00|5494.7|5485.7|5494.1|5485.1|5494.8|5485.8|5494|5485|0
1752813900000|2025-07-18 04:45:00|5494.2|5485.2|5494.4|5485.4|5494.4|5485.4|5493.6|5484.6|0
1752814200000|2025-07-18 04:50:00|5494.5|5485.5|5494.4|5485.4|5494.5|5485.5|5494.1|5485.1|0
1752814500000|2025-07-18 04:55:00|5494.3|5485.3|5494.5|5485.5|5494.7|5485.7|5494.2|5485.2|3
1752814800000|2025-07-18 05:00:00|5493.9|5489.9|5476.4|5472.4|5493.9|5489.9|5473.4|5469.4|1371
1752815100000|2025-07-18 05:05:00|5474.9|5470.9|5486.4|5482.4|5486.4|5482.4|5474.4|5470.4|590
1752815400000|2025-07-18 05:10:00|5485.9|5481.9|5488.4|5484.4|5491.4|5487.4|5482.4|5478.4|804
1752815700000|2025-07-18 05:15:00|5488.9|5484.9|5494.4|5490.4|5495.4|5491.4|5485.4|5481.4|652
1752816000000|2025-07-18 05:20:00|5494.9|5490.9|5495.4|5491.4|5496.4|5492.4|5491.4|5487.4|409
1752816300000|2025-07-18 05:25:00|5494.9|5490.9|5491.4|5487.4|5496.4|5492.4|5486.4|5482.4|430
1752816600000|2025-07-18 05:30:00|5492.4|5488.4|5499.4|5495.4|5502.4|5498.4|5491.4|5487.4|598
1752816900000|2025-07-18 05:35:00|5499.9|5495.9|5496.4|5492.4|5502.4|5498.4|5494.4|5490.4|580
1752817200000|2025-07-18 05:40:00|5497.4|5493.4|5496.4|5492.4|5504.4|5500.4|5495.4|5491.4|659
1752817500000|2025-07-18 05:45:00|5497.4|5493.4|5498.4|5494.4|5500.4|5496.4|5494.4|5490.4|605
1752817800000|2025-07-18 05:50:00|5499.4|5495.4|5492.4|5488.4|5499.4|5495.4|5488.4|5484.4|420
1752818100000|2025-07-18 05:55:00|5491.4|5487.4|5493.4|5489.4|5498.4|5494.4|5491.4|5487.4|493
1752818400000|2025-07-18 06:00:00|5493.9|5489.9|5502.4|5498.4|5503.4|5499.4|5493.9|5489.9|523
1752818700000|2025-07-18 06:05:00|5502.9|5498.9|5505.4|5501.4|5509.4|5505.4|5502.4|5498.4|840
1752819000000|2025-07-18 06:10:00|5505.9|5501.9|5507.4|5503.4|5510.4|5506.4|5503.4|5499.4|722
1752819300000|2025-07-18 06:15:00|5508.4|5504.4|5507.4|5503.4|5510.4|5506.4|5506.4|5502.4|544
1752819600000|2025-07-18 06:20:00|5507.9|5503.9|5509.4|5505.4|5512.4|5508.4|5507.4|5503.4|449
1752819900000|2025-07-18 06:25:00|5509.9|5505.9|5503.4|5499.4|5512.4|5508.4|5502.4|5498.4|470
1752820200000|2025-07-18 06:30:00|5503.9|5499.9|5511.4|5507.4|5512.4|5508.4|5501.9|5497.9|400
1752820500000|2025-07-18 06:35:00|5511.9|5507.9|5512.4|5508.4|5516.4|5512.4|5511.4|5507.4|794
1752820800000|2025-07-18 06:40:00|5512.9|5508.9|5519.4|5515.4|5519.4|5515.4|5512.4|5508.4|1033
1752821100000|2025-07-18 06:45:00|5519.9|5515.9|5521.4|5517.4|5524.4|5520.4|5519.4|5515.4|734
1752821400000|2025-07-18 06:50:00|5522.4|5518.4|5522.4|5518.4|5525.4|5521.4|5521.4|5517.4|722
1752821700000|2025-07-18 06:55:00|5522.9|5518.9|5520.4|5516.4|5525.4|5521.4|5516.4|5512.4|745
1752822000000|2025-07-18 07:00:00|5521.4|5517.4|5529.4|5525.4|5533.4|5529.4|5520.4|5516.4|737
1752822300000|2025-07-18 07:05:00|5528.9|5524.9|5539.4|5535.4|5539.4|5535.4|5528.9|5524.9|970
1752822600000|2025-07-18 07:10:00|5540.4|5536.4|5534.4|5530.4|5543.4|5539.4|5533.4|5529.4|1365
1752822900000|2025-07-18 07:15:00|5535.4|5531.4|5532.4|5528.4|5538.4|5534.4|5531.4|5527.4|660
1752823200000|2025-07-18 07:20:00|5531.9|5527.9|5526.4|5522.4|5533.4|5529.4|5525.9|5521.9|2256
1752823500000|2025-07-18 07:25:00|5527.4|5523.4|5530.4|5526.4|5530.4|5526.4|5524.4|5520.4|655
1752823800000|2025-07-18 07:30:00|5529.9|5525.9|5527.4|5523.4|5531.4|5527.4|5525.4|5521.4|705
1752824100000|2025-07-18 07:35:00|5526.4|5522.4|5533.4|5529.4|5534.4|5530.4|5525.4|5521.4|1087
1752824400000|2025-07-18 07:40:00|5532.4|5528.4|5533.4|5529.4|5538.4|5534.4|5532.4|5528.4|2072
1752824700000|2025-07-18 07:45:00|5532.4|5528.4|5535.4|5531.4|5535.4|5531.4|5530.4|5526.4|832
1752825000000|2025-07-18 07:50:00|5534.9|5530.9|5535.4|5531.4|5535.4|5531.4|5531.4|5527.4|754
1752825300000|2025-07-18 07:55:00|5536.4|5532.4|5536.4|5532.4|5537.4|5533.4|5535.4|5531.4|1341
1752825600000|2025-07-18 08:00:00|5537.4|5533.4|5540.4|5536.4|5540.4|5536.4|5533.4|5529.4|1840
1752825900000|2025-07-18 08:05:00|5541.4|5537.4|5544.4|5540.4|5545.4|5541.4|5540.4|5536.4|3241
1752826200000|2025-07-18 08:10:00|5545.4|5541.4|5558.4|5554.4|5560.4|5556.4|5544.4|5540.4|2740
1752826500000|2025-07-18 08:15:00|5557.4|5553.4|5554.4|5550.4|5557.4|5553.4|5549.4|5545.4|2034
1752826800000|2025-07-18 08:20:00|5554.9|5550.9|5553.9|5549.9|5556.4|5552.4|5553.4|5549.4|1583
1752827100000|2025-07-18 08:25:00|5554.4|5550.4|5552.4|5548.4|5555.9|5551.9|5551.4|5547.4|1383
1752827400000|2025-07-18 08:30:00|5553.8|5544.8|5552.9|5543.9|5553.8|5544.8|5552.8|5543.8|0
1752827700000|2025-07-18 08:35:00|5553.1|5544.1|5553.2|5544.2|5553.5|5544.5|5552.5|5543.5|1581
1752828000000|2025-07-18 08:40:00|5553.3|5544.3|5553|5544|5553.5|5544.5|5552.3|5543.3|0
1752828300000|2025-07-18 08:45:00|5552.9|5543.9|5553.6|5544.6|5553.8|5544.8|5552.7|5543.7|0
1752828600000|2025-07-18 08:50:00|5553.7|5544.7|5554.1|5545.1|5554.3|5545.3|5553.2|5544.2|0
1752828900000|2025-07-18 08:55:00|5553.8|5544.8|5553.3|5544.3|5553.8|5544.8|5552.5|5543.5|0
1752829200000|2025-07-18 09:00:00|5553.2|5544.2|5554|5545|5554.1|5545.1|5552.9|5543.9|0
1752829500000|2025-07-18 09:05:00|5554.1|5545.1|5553.5|5544.5|5554.1|5545.1|5553.3|5544.3|0
1752829800000|2025-07-18 09:10:00|5553.6|5544.6|5553.9|5544.9|5554.2|5545.2|5553.5|5544.5|0
1752830100000|2025-07-18 09:15:00|5551.9|5536.9|5558.9|5550.9|5559.9|5551.9|5550.9|5536.9|96
1752830400000|2025-07-18 09:20:00|5557.9|5551.9|5559.9|5552.9|5561.9|5553.9|5557.9|5550.9|178
1752830700000|2025-07-18 09:25:00|5558.9|5551.9|5559.9|5552.9|5560.9|5553.9|5558.9|5550.9|90
1752831000000|2025-07-18 09:30:00|5560.9|5553.9|5557.9|5550.9|5560.9|5553.9|5557.9|5550.9|145
1752831300000|2025-07-18 09:35:00|5558.9|5551.9|5556.9|5549.9|5558.9|5551.9|5556.9|5549.9|221
1752831600000|2025-07-18 09:40:00|5555.9|5548.9|5554.9|5546.9|5555.9|5548.9|5553.9|5546.9|95
1752831900000|2025-07-18 09:45:00|5553.9|5547.9|5554.9|5547.9|5555.9|5548.9|5553.9|5547.9|127
1752832200000|2025-07-18 09:50:00|5553.9|5546.9|5557.9|5550.9|5557.9|5550.9|5552.9|5545.9|159
1752832500000|2025-07-18 09:55:00|5556.9|5549.9|5560.9|5553.9|5561.9|5554.9|5556.9|5549.9|34
1752832800000|2025-07-18 10:00:00|5559.9|5552.9|5562.9|5555.9|5563.9|5555.9|5558.9|5551.9|16
1752833100000|2025-07-18 10:05:00|5561.9|5554.9|5566.9|5558.9|5566.9|5558.9|5561.9|5554.9|81
1752833400000|2025-07-18 10:10:00|5565.9|5557.9|5572.9|5564.9|5572.9|5565.9|5563.9|5556.9|97
1752833700000|2025-07-18 10:15:00|5573.9|5565.9|5574.9|5567.9|5575.9|5567.9|5571.9|5563.9|100
1752834000000|2025-07-18 10:20:00|5575.9|5568.9|5570.9|5563.9|5575.9|5568.9|5568.9|5561.9|78
1752834300000|2025-07-18 10:25:00|5569.9|5562.9|5572.9|5565.9|5572.9|5565.9|5566.9|5559.9|20
1752834600000|2025-07-18 10:30:00|5571.9|5564.9|5573.9|5566.9|5576.9|5569.9|5570.9|5563.9|93
1752834900000|2025-07-18 10:35:00|5572.9|5565.9|5573.9|5566.9|5574.9|5566.9|5570.9|5563.9|67
1752835200000|2025-07-18 10:40:00|5574.9|5567.9|5576.9|5568.9|5578.9|5570.9|5574.9|5566.9|20
1752835500000|2025-07-18 10:45:00|5575.9|5569.9|5579.9|5571.9|5579.9|5572.9|5575.9|5567.9|72
1752835800000|2025-07-18 10:50:00|5578.9|5572.9|5576.9|5569.9|5579.9|5572.9|5576.9|5569.9|26
1752836100000|2025-07-18 10:55:00|5577.9|5568.9|5575.9|5568.9|5578.9|5571.9|5574.9|5567.9|37
1752836400000|2025-07-18 11:00:00|5574.9|5567.9|5576.9|5568.9|5577.9|5570.9|5573.9|5565.9|131
1752836700000|2025-07-18 11:05:00|5575.9|5569.9|5579.9|5571.9|5579.9|5571.9|5575.9|5569.9|51
1752837000000|2025-07-18 11:10:00|5578.9|5572.9|5573.9|5566.9|5579.9|5572.9|5573.9|5566.9|72
1752837300000|2025-07-18 11:15:00|5574.9|5567.9|5573.9|5565.9|5575.9|5568.9|5572.9|5564.9|29
1752837600000|2025-07-18 11:20:00|5574.9|5566.9|5575.9|5568.9|5575.9|5568.9|5572.9|5565.9|61
1752837900000|2025-07-18 11:25:00|5574.9|5567.9|5575.9|5568.9|5576.9|5569.9|5573.9|5565.9|23
1752838200000|2025-07-18 11:30:00|5576.9|5569.9|5577.9|5570.9|5577.9|5570.9|5575.9|5568.9|29
1752838500000|2025-07-18 11:35:00|5578.9|5569.9|5575.9|5567.9|5578.9|5570.9|5574.9|5567.9|28
1752838800000|2025-07-18 11:40:00|5574.9|5566.9|5575.9|5568.9|5576.9|5569.9|5573.9|5566.9|37
1752839100000|2025-07-18 11:45:00|5576.9|5569.9|5576.9|5569.9|5577.9|5570.9|5574.9|5567.9|37
1752839400000|2025-07-18 11:50:00|5577.9|5570.9|5578.9|5570.9|5581.9|5574.9|5577.9|5570.9|53
1752839700000|2025-07-18 11:55:00|5577.9|5571.9|5577.9|5570.9|5578.9|5571.9|5575.9|5568.9|34
1752840000000|2025-07-18 12:00:00|5578.9|5569.9|5579.9|5572.9|5580.9|5573.9|5576.9|5569.9|37
1752840300000|2025-07-18 12:05:00|5578.9|5571.9|5579.9|5572.9|5580.9|5573.9|5578.9|5570.9|25
1752840600000|2025-07-18 12:10:00|5578.9|5571.9|5578.9|5571.9|5580.9|5573.9|5577.9|5570.9|25
1752840900000|2025-07-18 12:15:00|5579.9|5572.9|5579.9|5571.9|5581.9|5574.9|5578.9|5570.9|63
1752841200000|2025-07-18 12:20:00|5578.9|5572.9|5582.9|5575.9|5583.9|5576.9|5577.9|5570.9|68
1752841500000|2025-07-18 12:25:00|5583.9|5574.9|5585.9|5578.9|5585.9|5578.9|5582.9|5574.9|45
1752841800000|2025-07-18 12:30:00|5586.9|5577.9|5584.9|5577.9|5587.9|5580.9|5583.9|5576.9|157
1752842100000|2025-07-18 12:35:00|5585.9|5578.9|5591.9|5584.9|5591.9|5584.9|5585.9|5578.9|192
1752842400000|2025-07-18 12:40:00|5592.9|5585.9|5596.9|5589.9|5597.9|5590.9|5591.9|5584.9|441
1752842700000|2025-07-18 12:45:00|5595.9|5588.9|5600.9|5593.9|5601.9|5594.9|5595.9|5588.9|139
1752843000000|2025-07-18 12:50:00|5601.9|5592.9|5602.9|5595.9|5604.9|5597.9|5600.9|5592.9|143
1752843300000|2025-07-18 12:55:00|5603.9|5596.9|5598.4|5592.4|5603.9|5596.9|5596.9|5589.9|75
1752843600000|2025-07-18 13:00:00|5598.9|5592.9|5595.4|5589.4|5599.9|5593.9|5594.4|5588.4|86
1752843900000|2025-07-18 13:05:00|5595.9|5589.9|5595.9|5589.9|5600.9|5594.9|5593.9|5587.9|183
1752844200000|2025-07-18 13:10:00|5596.4|5590.4|5599.4|5593.4|5599.9|5593.9|5595.9|5589.9|39
1752844500000|2025-07-18 13:15:00|5598.4|5592.4|5598.4|5592.4|5600.4|5594.4|5595.9|5589.9|230
1752844800000|2025-07-18 13:20:00|5598.9|5592.9|5603.4|5597.4|5606.4|5600.4|5597.4|5591.4|390
1752845100000|2025-07-18 13:25:00|5603.9|5597.9|5595.9|5589.9|5606.4|5600.4|5595.4|5589.4|115
1752845400000|2025-07-18 13:30:00|5594.4|5588.4|5585.4|5579.4|5600.4|5594.4|5581.9|5575.9|1142
1752845700000|2025-07-18 13:35:00|5585.9|5579.9|5592.4|5586.4|5595.9|5589.9|5580.4|5574.4|242
1752846000000|2025-07-18 13:40:00|5593.4|5587.4|5612.4|5606.4|5615.4|5609.4|5591.4|5585.4|330
1752846300000|2025-07-18 13:45:00|5613.4|5607.4|5620.4|5614.4|5626.4|5620.4|5610.4|5604.4|649
1752846600000|2025-07-18 13:50:00|5619.9|5613.9|5626.9|5620.9|5628.4|5622.4|5615.4|5609.4|331
1752846900000|2025-07-18 13:55:00|5626.4|5620.4|5625.4|5619.4|5631.4|5625.4|5621.4|5615.4|304
1752847200000|2025-07-18 14:00:00|5628.9|5622.9|5629.4|5623.4|5633.4|5627.4|5620.4|5614.4|357
1752847500000|2025-07-18 14:05:00|5628.9|5622.9|5626.4|5620.4|5636.9|5630.9|5623.4|5617.4|302
1752847800000|2025-07-18 14:10:00|5626.9|5620.9|5620.4|5614.4|5627.9|5621.9|5615.9|5609.9|225
1752848100000|2025-07-18 14:15:00|5619.9|5613.9|5615.4|5609.4|5622.4|5616.4|5613.9|5607.9|252
1752848400000|2025-07-18 14:20:00|5614.9|5608.9|5624.4|5618.4|5628.4|5622.4|5614.4|5608.4|193
1752848700000|2025-07-18 14:25:00|5624.9|5618.9|5624.4|5618.4|5628.4|5622.4|5620.9|5614.9|142
1752849000000|2025-07-18 14:30:00|5624.9|5618.9|5629.4|5623.4|5631.4|5625.4|5624.4|5618.4|169
1752849300000|2025-07-18 14:35:00|5629.9|5623.9|5628.4|5622.4|5633.4|5627.4|5624.4|5618.4|168
1752849600000|2025-07-18 14:40:00|5627.4|5621.4|5626.9|5620.9|5632.4|5626.4|5626.4|5620.4|122
1752849900000|2025-07-18 14:45:00|5627.4|5621.4|5627.4|5621.4|5630.4|5624.4|5624.4|5618.4|75
1752850200000|2025-07-18 14:50:00|5627.9|5621.9|5623.4|5617.4|5627.9|5621.9|5622.4|5616.4|105
1752850500000|2025-07-18 14:55:00|5622.9|5616.9|5614.9|5608.9|5624.4|5618.4|5614.4|5608.4|194
1752850800000|2025-07-18 15:00:00|5615.4|5609.4|5612.4|5606.4|5616.4|5610.4|5607.4|5601.4|166
1752851100000|2025-07-18 15:05:00|5611.9|5605.9|5612.9|5606.9|5616.9|5610.9|5611.4|5605.4|117
1752851400000|2025-07-18 15:10:00|5612.4|5606.4|5606.4|5600.4|5615.9|5609.9|5606.4|5600.4|226
1752851700000|2025-07-18 15:15:00|5605.9|5599.9|5610.9|5604.9|5612.4|5606.4|5602.4|5596.4|100
1752852000000|2025-07-18 15:20:00|5610.4|5604.4|5608.4|5602.4|5612.4|5606.4|5608.4|5602.4|73
1752852300000|2025-07-18 15:25:00|5607.4|5601.4|5608.9|5602.9|5612.4|5606.4|5605.4|5599.4|99
1752852600000|2025-07-18 15:30:00|5609.4|5603.4|5615.4|5609.4|5616.4|5610.4|5608.4|5602.4|60
1752852900000|2025-07-18 15:35:00|5615.9|5609.9|5617.4|5611.4|5618.9|5612.9|5614.9|5608.9|118
1752853200000|2025-07-18 15:40:00|5617.9|5611.9|5618.4|5612.4|5618.4|5612.4|5614.4|5608.4|59
1752853500000|2025-07-18 15:45:00|5617.9|5611.9|5619.4|5613.4|5622.4|5616.4|5616.4|5610.4|97
1752853800000|2025-07-18 15:50:00|5618.9|5612.9|5620.4|5614.4|5620.9|5614.9|5616.4|5610.4|122
1752854100000|2025-07-18 15:55:00|5619.9|5613.9|5616.4|5610.4|5619.9|5613.9|5614.4|5608.4|60
1752854400000|2025-07-18 16:00:00|5616.9|5610.9|5613.4|5607.4|5618.4|5612.4|5612.4|5606.4|40
1752854700000|2025-07-18 16:05:00|5612.9|5606.9|5610.4|5604.4|5612.9|5606.9|5607.4|5601.4|54
1752855000000|2025-07-18 16:10:00|5609.4|5603.4|5609.4|5603.4|5610.9|5604.9|5608.4|5602.4|24
1752855300000|2025-07-18 16:15:00|5608.9|5602.9|5609.4|5603.4|5610.9|5604.9|5606.4|5600.4|39
1752855600000|2025-07-18 16:20:00|5608.9|5602.9|5603.4|5597.4|5608.9|5602.9|5602.4|5596.4|45
1752855900000|2025-07-18 16:25:00|5604.4|5598.4|5599.9|5593.9|5604.4|5598.4|5598.4|5592.4|54
1752856200000|2025-07-18 16:30:00|5600.4|5594.4|5601.4|5595.4|5602.9|5596.9|5598.4|5592.4|79
1752856500000|2025-07-18 16:35:00|5600.4|5594.4|5598.4|5592.4|5601.4|5595.4|5598.4|5592.4|31
1752856800000|2025-07-18 16:40:00|5598.9|5592.9|5599.4|5593.4|5600.9|5594.9|5597.4|5591.4|38
1752857100000|2025-07-18 16:45:00|5598.9|5592.9|5594.9|5588.9|5598.9|5592.9|5592.4|5586.4|46
1752857400000|2025-07-18 16:50:00|5594.4|5588.4|5593.9|5587.9|5594.9|5588.9|5588.9|5582.9|72
1752857700000|2025-07-18 16:55:00|5593.4|5587.4|5593.4|5587.4|5594.4|5588.4|5590.4|5584.4|43
1752858000000|2025-07-18 17:00:00|5593.9|5587.9|5591.9|5585.9|5596.4|5590.4|5590.4|5584.4|68
1752858300000|2025-07-18 17:05:00|5591.4|5585.4|5593.9|5587.9|5595.4|5589.4|5591.4|5585.4|22
1752858600000|2025-07-18 17:10:00|5594.4|5588.4|5596.9|5590.9|5596.9|5590.9|5591.4|5585.4|13
1752858900000|2025-07-18 17:15:00|5597.4|5591.4|5596.4|5590.4|5598.4|5592.4|5596.4|5590.4|41
1752859200000|2025-07-18 17:20:00|5595.4|5589.4|5598.4|5592.4|5598.4|5592.4|5594.4|5588.4|27
1752859500000|2025-07-18 17:25:00|5597.9|5591.9|5597.9|5591.9|5599.4|5593.4|5596.4|5590.4|27
1752859800000|2025-07-18 17:30:00|5597.4|5591.4|5596.4|5590.4|5599.4|5593.4|5593.4|5587.4|150
1752860100000|2025-07-18 17:35:00|5595.9|5589.9|5595.9|5589.9|5599.4|5593.4|5593.4|5587.4|96
1752860400000|2025-07-18 17:40:00|5595.4|5589.4|5591.4|5585.4|5595.9|5589.9|5591.4|5585.4|144
1752860700000|2025-07-18 17:45:00|5590.9|5584.9|5587.4|5581.4|5591.4|5585.4|5586.4|5580.4|40
1752861000000|2025-07-18 17:50:00|5588.4|5582.4|5585.9|5579.9|5588.4|5582.4|5584.4|5578.4|62
1752861300000|2025-07-18 17:55:00|5585.4|5579.4|5588.4|5582.4|5589.4|5583.4|5585.4|5579.4|54
1752861600000|2025-07-18 18:00:00|5589.4|5583.4|5589.4|5583.4|5590.4|5584.4|5586.4|5580.4|23
1752861900000|2025-07-18 18:05:00|5589.9|5583.9|5588.9|5582.9|5591.4|5585.4|5588.4|5582.4|48
1752862200000|2025-07-18 18:10:00|5589.4|5583.4|5587.4|5581.4|5589.4|5583.4|5584.4|5578.4|72
1752862500000|2025-07-18 18:15:00|5587.9|5581.9|5587.4|5581.4|5588.4|5582.4|5584.4|5578.4|40
1752862800000|2025-07-18 18:20:00|5588.4|5582.4|5589.4|5583.4|5589.4|5583.4|5588.4|5582.4|17
1752863100000|2025-07-18 18:25:00|5588.9|5582.9|5588.4|5582.4|5589.4|5583.4|5586.9|5580.9|73
1752863400000|2025-07-18 18:30:00|5586.9|5580.9|5583.4|5577.4|5587.4|5581.4|5581.4|5575.4|303
1752863700000|2025-07-18 18:35:00|5583.9|5577.9|5580.4|5574.4|5584.4|5578.4|5579.4|5573.4|171
1752864000000|2025-07-18 18:40:00|5579.4|5573.4|5579.4|5573.4|5580.9|5574.9|5578.4|5572.4|51
1752864300000|2025-07-18 18:45:00|5580.4|5574.4|5579.4|5573.4|5580.4|5574.4|5577.4|5571.4|44
1752864600000|2025-07-18 18:50:00|5578.9|5572.9|5576.4|5570.4|5579.9|5573.9|5576.4|5570.4|42
1752864900000|2025-07-18 18:55:00|5577.4|5571.4|5581.3|5572.3|5581.4|5575.4|5576.4|5570.4|119
1752865200000|2025-07-18 19:00:00|5581.4|5572.4|5581.7|5572.7|5582.3|5573.3|5581.3|5572.3|1
1752865500000|2025-07-18 19:05:00|5581.8|5572.8|5583.2|5574.2|5583.3|5574.3|5581.7|5572.7|0
1752865800000|2025-07-18 19:10:00|5583.1|5574.1|5583.2|5574.2|5583.2|5574.2|5582.4|5573.4|0
1752866100000|2025-07-18 19:15:00|5583.3|5574.3|5585.7|5576.7|5586.1|5577.1|5583.3|5574.3|0
1752866400000|2025-07-18 19:20:00|5585.8|5576.8|5585.1|5576.1|5586.4|5577.4|5585.1|5576.1|0
1752866700000|2025-07-18 19:25:00|5585|5576|5584.9|5575.9|5585.6|5576.6|5583.5|5574.5|0
1752867000000|2025-07-18 19:30:00|5585.6|5576.6|5583.1|5574.1|5586.1|5577.1|5583|5574|0
1752867300000|2025-07-18 19:35:00|5583.2|5574.2|5579.9|5570.9|5583.2|5574.2|5579.9|5570.9|0
1752867600000|2025-07-18 19:40:00|5580|5571|5580.5|5571.5|5580.6|5571.6|5579.3|5570.3|0
1752867900000|2025-07-18 19:45:00|5580.6|5571.6|5582.1|5573.1|5582.2|5573.2|5580.4|5571.4|0
1752868200000|2025-07-18 19:50:00|5582.3|5573.3|5582.2|5573.2|5584.4|5575.4|5582|5573|0
1752868500000|2025-07-18 19:55:00|5582|5573|5580.8|5571.8|5582.6|5573.6|5579.9|5570.9|0
1752868800000|2025-07-18 20:00:00|5580.7|5571.7|5580.9|5571.9|5581.6|5572.6|5579.7|5570.7|0
1752869100000|2025-07-18 20:05:00|5580.8|5571.8|5580|5571|5581.1|5572.1|5579.9|5570.9|0
1752869400000|2025-07-18 20:10:00|5580.2|5571.2|5580.4|5571.4|5580.6|5571.6|5579.9|5570.9|0
1752869700000|2025-07-18 20:15:00|5580.5|5571.5|5579.8|5570.8|5581.3|5572.3|5579.8|5570.8|0
1752870000000|2025-07-18 20:20:00|5580|5571|5579.8|5570.8|5580|5571|5579.8|5570.8|0
1752870300000|2025-07-18 20:25:00|5580|5571|5580.4|5571.4|5580.5|5571.5|5579.8|5570.8|0
1752870600000|2025-07-18 20:30:00|5580.5|5571.5|5581.8|5572.8|5581.8|5572.8|5580|5571|0
1752870900000|2025-07-18 20:35:00|5581.6|5572.6|5582.1|5573.1|5582.3|5573.3|5581.6|5572.6|0
1752871200000|2025-07-18 20:40:00|5582|5573|5581.7|5572.7|5582.1|5573.1|5581.4|5572.4|0
1752871500000|2025-07-18 20:45:00|5581.6|5572.6|5581|5572|5581.6|5572.6|5581|5572|0
1752871800000|2025-07-18 20:50:00|5581.2|5572.2|5581.2|5572.2|5581.2|5572.2|5580.8|5571.8|0
1752872100000|2025-07-18 20:55:00|5581|5572|5581.7|5572.7|5582|5573|5580.5|5571.5|0
1753048800000|2025-07-20 22:00:00|5579.9|5570.9|5579.2|5570.2|5580.3|5571.3|5579.2|5570.2|0
1753049100000|2025-07-20 22:05:00|5579.3|5570.3|5578.9|5569.9|5579.5|5570.5|5578.1|5569.1|0
1753049400000|2025-07-20 22:10:00|5579|5570|5579.8|5570.8|5580|5571|5579|5570|0
1753049700000|2025-07-20 22:15:00|5579.9|5570.9|5579.3|5570.3|5580|5571|5578.4|5569.4|0
1753050000000|2025-07-20 22:20:00|5579.2|5570.2|5580.8|5571.8|5580.8|5571.8|5579.2|5570.2|0
1753050300000|2025-07-20 22:25:00|5580.9|5571.9|5583.3|5574.3|5583.6|5574.6|5580.8|5571.8|0
1753050600000|2025-07-20 22:30:00|5583.4|5574.4|5582.8|5573.8|5583.8|5574.8|5582.8|5573.8|0
1753050900000|2025-07-20 22:35:00|5582.7|5573.7|5584.4|5575.4|5584.8|5575.8|5582.4|5573.4|0
1753051200000|2025-07-20 22:40:00|5584.5|5575.5|5583.9|5574.9|5584.6|5575.6|5583.4|5574.4|0
1753051500000|2025-07-20 22:45:00|5583.7|5574.7|5583.2|5574.2|5583.9|5574.9|5583|5574|0
1753051800000|2025-07-20 22:50:00|5583.3|5574.3|5583.9|5574.9|5584|5575|5583.2|5574.2|0
1753052100000|2025-07-20 22:55:00|5584|5575|5583.9|5574.9|5584.1|5575.1|5583.9|5574.9|0
1753052400000|2025-07-20 23:00:00|5584|5575|5585.3|5576.3|5585.5|5576.5|5583.5|5574.5|0
1753052700000|2025-07-20 23:05:00|5585.4|5576.4|5585.4|5576.4|5585.7|5576.7|5585.1|5576.1|0
1753053000000|2025-07-20 23:10:00|5585.5|5576.5|5586|5577|5586.4|5577.4|5585.3|5576.3|0
1753053300000|2025-07-20 23:15:00|5586.1|5577.1|5585.7|5576.7|5586.2|5577.2|5585.3|5576.3|0
1753053600000|2025-07-20 23:20:00|5585.8|5576.8|5585.7|5576.7|5586|5577|5585.3|5576.3|0
1753053900000|2025-07-20 23:25:00|5585.6|5576.6|5584.8|5575.8|5585.7|5576.7|5584.3|5575.3|0
1753054200000|2025-07-20 23:30:00|5584.9|5575.9|5586.2|5577.2|5586.2|5577.2|5584.3|5575.3|0
1753054500000|2025-07-20 23:35:00|5586.1|5577.1|5586|5577|5587.1|5578.1|5586|5577|0
1753054800000|2025-07-20 23:40:00|5586.1|5577.1|5586.4|5577.4|5586.6|5577.6|5586|5577|0
1753055100000|2025-07-20 23:45:00|5586.5|5577.5|5589.8|5580.8|5589.8|5580.8|5586.4|5577.4|0
1753055400000|2025-07-20 23:50:00|5589.6|5580.6|5594|5585|5594.5|5585.5|5589.4|5580.4|0
1753055700000|2025-07-20 23:55:00|5594.1|5585.1|5594.7|5585.7|5594.8|5585.8|5593.7|5584.7|0
1753056000000|2025-07-21 00:00:00|5594.8|5585.8|5594.9|5585.9|5595.3|5586.3|5594.3|5585.3|0
1753056300000|2025-07-21 00:05:00|5595.1|5586.1|5594.8|5585.8|5595.1|5586.1|5594.2|5585.2|0
1753056600000|2025-07-21 00:10:00|5594.7|5585.7|5594.6|5585.6|5594.9|5585.9|5594.3|5585.3|0
1753056900000|2025-07-21 00:15:00|5594.7|5585.7|5594.8|5585.8|5595.2|5586.2|5594.6|5585.6|0
1753057200000|2025-07-21 00:20:00|5595|5586|5595.1|5586.1|5595.2|5586.2|5594.8|5585.8|0
1753057500000|2025-07-21 00:25:00|5595|5586|5594.7|5585.7|5595|5586|5594.1|5585.1|0
1753057800000|2025-07-21 00:30:00|5594.6|5585.6|5593.3|5584.3|5594.6|5585.6|5592.4|5583.4|0
1753058100000|2025-07-21 00:35:00|5593.2|5584.2|5592.9|5583.9|5593.4|5584.4|5592.9|5583.9|0
1753058400000|2025-07-21 00:40:00|5592.8|5583.8|5593|5584|5593.1|5584.1|5592.5|5583.5|0
1753058700000|2025-07-21 00:45:00|5593.1|5584.1|5593.5|5584.5|5593.5|5584.5|5592.7|5583.7|0
1753059000000|2025-07-21 00:50:00|5593.4|5584.4|5593.3|5584.3|5593.6|5584.6|5593.2|5584.2|0
1753059300000|2025-07-21 00:55:00|5593.2|5584.2|5592.9|5583.9|5593.3|5584.3|5592.8|5583.8|0
1753059600000|2025-07-21 01:00:00|5593.1|5584.1|5593.4|5584.4|5593.8|5584.8|5592.8|5583.8|0
1753059900000|2025-07-21 01:05:00|5593.3|5584.3|5596.1|5587.1|5596.7|5587.7|5593.3|5584.3|0
1753060200000|2025-07-21 01:10:00|5595.9|5586.9|5595.7|5586.7|5595.9|5586.9|5595.2|5586.2|0
1753060500000|2025-07-21 01:15:00|5595.9|5586.9|5606.4|5602.4|5615.4|5611.4|5595.9|5586.9|1046
1753060800000|2025-07-21 01:20:00|5605.4|5601.4|5613.9|5609.9|5620.4|5616.4|5603.4|5599.4|873
1753061100000|2025-07-21 01:25:00|5614.4|5610.4|5610.4|5606.4|5614.9|5610.9|5606.4|5602.4|905
1753061400000|2025-07-21 01:30:00|5610.9|5606.9|5585.4|5581.4|5610.9|5606.9|5580.4|5576.4|8926
1753061700000|2025-07-21 01:35:00|5586.4|5582.4|5577.4|5573.4|5595.4|5591.4|5570.9|5566.9|5984
1753062000000|2025-07-21 01:40:00|5577.9|5573.9|5586.4|5582.4|5601.4|5597.4|5574.4|5570.4|4078
1753062300000|2025-07-21 01:45:00|5587.4|5583.4|5580.4|5576.4|5591.4|5587.4|5566.4|5562.4|2498
1753062600000|2025-07-21 01:50:00|5579.9|5575.9|5595.4|5591.4|5595.4|5591.4|5571.4|5567.4|1869
1753062900000|2025-07-21 01:55:00|5595.9|5591.9|5579.4|5575.4|5596.4|5592.4|5576.4|5572.4|1183
1753063200000|2025-07-21 02:00:00|5580.4|5576.4|5565.4|5561.4|5581.4|5577.4|5565.4|5561.4|1639
1753063500000|2025-07-21 02:05:00|5564.9|5560.9|5579.4|5575.4|5583.4|5579.4|5563.4|5559.4|1570
1753063800000|2025-07-21 02:10:00|5579.9|5575.9|5580.4|5576.4|5584.4|5580.4|5576.4|5572.4|851
1753064100000|2025-07-21 02:15:00|5580.9|5576.9|5580.9|5576.9|5588.4|5584.4|5573.4|5569.4|1009
1753064400000|2025-07-21 02:20:00|5580.4|5576.4|5575.4|5571.4|5583.4|5579.4|5573.4|5569.4|744
1753064700000|2025-07-21 02:25:00|5574.4|5570.4|5594.4|5590.4|5595.9|5591.9|5572.4|5568.4|1644
1753065000000|2025-07-21 02:30:00|5594.9|5590.9|5595|5591|5596.5|5592.5|5584.4|5580.4|1138
1753065300000|2025-07-21 02:35:00|5594.5|5590.5|5588.5|5584.5|5595.5|5591.5|5581.5|5577.5|1174
1753065600000|2025-07-21 02:40:00|5589|5585|5594.5|5590.5|5595.5|5591.5|5586.5|5582.5|774
1753065900000|2025-07-21 02:45:00|5595.5|5591.5|5586.5|5582.5|5598.5|5594.5|5586.5|5582.5|3161
1753066200000|2025-07-21 02:50:00|5587|5583|5582.5|5578.5|5591.5|5587.5|5581.5|5577.5|1087
1753066500000|2025-07-21 02:55:00|5581.5|5577.5|5574|5570|5584.5|5580.5|5572|5568|967
1753066800000|2025-07-21 03:00:00|5573.5|5569.5|5579.5|5575.5|5580.5|5576.5|5571.5|5567.5|894
1753067100000|2025-07-21 03:05:00|5580.5|5576.5|5570.5|5566.5|5580.5|5576.5|5568.5|5564.5|935
1753067400000|2025-07-21 03:10:00|5569.5|5565.5|5567.5|5563.5|5577|5573|5567.5|5563.5|857
1753067700000|2025-07-21 03:15:00|5568|5564|5567|5563|5571.5|5567.5|5563.5|5559.5|1092
1753068000000|2025-07-21 03:20:00|5566.5|5562.5|5568.5|5564.5|5573|5569|5565.5|5561.5|914
1753068300000|2025-07-21 03:25:00|5567.5|5563.5|5564.5|5560.5|5571.5|5567.5|5564.5|5560.5|687
1753068600000|2025-07-21 03:30:00|5563.5|5559.5|5561.5|5557.5|5565.5|5561.5|5558.5|5554.5|571
1753068900000|2025-07-21 03:35:00|5562.5|5558.5|5559.5|5555.5|5562.5|5558.5|5556.5|5552.5|447
1753069200000|2025-07-21 03:40:00|5560|5556|5558.5|5554.5|5562.5|5558.5|5558.5|5554.5|222
1753069500000|2025-07-21 03:45:00|5559|5555|5557.5|5553.5|5560.5|5556.5|5554.5|5550.5|447
1753069800000|2025-07-21 03:50:00|5558|5554|5555.5|5551.5|5559.5|5555.5|5554.5|5550.5|338
1753070100000|2025-07-21 03:55:00|5555|5551|5559.5|5555.5|5561|5557|5553.5|5549.5|270
1753070400000|2025-07-21 04:00:00|5562|5553|5562.3|5553.3|5562.3|5553.3|5561.8|5552.8|0
1753070700000|2025-07-21 04:05:00|5562.4|5553.4|5562.7|5553.7|5563.1|5554.1|5562.2|5553.2|0
1753071000000|2025-07-21 04:10:00|5562.8|5553.8|5563.5|5554.5|5563.7|5554.7|5562.8|5553.8|0
1753071300000|2025-07-21 04:15:00|5563.4|5554.4|5563.8|5554.8|5564|5555|5563.4|5554.4|0
1753071600000|2025-07-21 04:20:00|5563.7|5554.7|5563.8|5554.8|5563.9|5554.9|5563.7|5554.7|0
1753071900000|2025-07-21 04:25:00|5564|5555|5564.3|5555.3|5564.4|5555.4|5564|5555|0
1753072200000|2025-07-21 04:30:00|5564.2|5555.2|5564.4|5555.4|5564.4|5555.4|5564.1|5555.1|0
1753072500000|2025-07-21 04:35:00|5564.5|5555.5|5564.5|5555.5|5564.6|5555.6|5564.4|5555.4|0
1753072800000|2025-07-21 04:40:00|5564.6|5555.6|5564.4|5555.4|5564.7|5555.7|5564.3|5555.3|0
1753073100000|2025-07-21 04:45:00|5564.3|5555.3|5564.4|5555.4|5564.5|5555.5|5564.2|5555.2|0
1753073400000|2025-07-21 04:50:00|5564.3|5555.3|5564.3|5555.3|5564.5|5555.5|5564.2|5555.2|0
1753073700000|2025-07-21 04:55:00|5564.4|5555.4|5564.7|5555.7|5564.7|5555.7|5564.3|5555.3|1
1753074000000|2025-07-21 05:00:00|5561.5|5557.5|5558|5554|5566.5|5562.5|5550.5|5546.5|1792
1753074300000|2025-07-21 05:05:00|5557.5|5553.5|5553.5|5549.5|5561.5|5557.5|5548.5|5544.5|886
1753074600000|2025-07-21 05:10:00|5554.5|5550.5|5554.5|5550.5|5556.5|5552.5|5548.5|5544.5|633
1753074900000|2025-07-21 05:15:00|5554|5550|5548.5|5544.5|5556.5|5552.5|5547.5|5543.5|730
1753075200000|2025-07-21 05:20:00|5547.5|5543.5|5548.5|5544.5|5549.5|5545.5|5537.5|5533.5|2816
1753075500000|2025-07-21 05:25:00|5548|5544|5551.5|5547.5|5554.5|5550.5|5547.5|5543.5|1242
1753075800000|2025-07-21 05:30:00|5552|5548|5555|5551|5557.5|5553.5|5550.5|5546.5|808
1753076100000|2025-07-21 05:35:00|5554.5|5550.5|5559.5|5555.5|5561|5557|5552.5|5548.5|881
1753076400000|2025-07-21 05:40:00|5560|5556|5563.5|5559.5|5563.5|5559.5|5558|5554|979
1753076700000|2025-07-21 05:45:00|5564.5|5560.5|5562|5558|5564.5|5560.5|5558.5|5554.5|447
1753077000000|2025-07-21 05:50:00|5562.5|5558.5|5564.5|5560.5|5565.5|5561.5|5559|5555|379
1753077300000|2025-07-21 05:55:00|5564|5560|5568.5|5564.5|5568.5|5564.5|5563.5|5559.5|588
1753077600000|2025-07-21 06:00:00|5569.5|5565.5|5569.5|5565.5|5576|5572|5567.5|5563.5|1207
1753077900000|2025-07-21 06:05:00|5570|5566|5572.5|5568.5|5576.5|5572.5|5569.5|5565.5|909
1753078200000|2025-07-21 06:10:00|5571.5|5567.5|5575.5|5571.5|5577|5573|5571.5|5567.5|1204
1753078500000|2025-07-21 06:15:00|5576|5572|5578.5|5574.5|5584.5|5580.5|5575.5|5571.5|1741
1753078800000|2025-07-21 06:20:00|5579|5575|5578.5|5574.5|5580.5|5576.5|5575.5|5571.5|1152
1753079100000|2025-07-21 06:25:00|5579|5575|5582.5|5578.5|5585.5|5581.5|5579|5575|916
1753079400000|2025-07-21 06:30:00|5583|5579|5581.5|5577.5|5588.5|5584.5|5580.5|5576.5|1496
1753079700000|2025-07-21 06:35:00|5580.5|5576.5|5580.5|5576.5|5581.5|5577.5|5576.5|5572.5|1069
1753080000000|2025-07-21 06:40:00|5581|5577|5579.5|5575.5|5585|5581|5579.5|5575.5|518
1753080300000|2025-07-21 06:45:00|5579|5575|5586.5|5582.5|5586.5|5582.5|5578.5|5574.5|647
1753080600000|2025-07-21 06:50:00|5586|5582|5582.5|5578.5|5587.5|5583.5|5581.5|5577.5|837
1753080900000|2025-07-21 06:55:00|5582|5578|5583.5|5579.5|5586.5|5582.5|5579.5|5575.5|688
1753081200000|2025-07-21 07:00:00|5584|5580|5582|5578|5586.5|5582.5|5578.5|5574.5|361
1753081500000|2025-07-21 07:05:00|5582.5|5578.5|5576.5|5572.5|5582.5|5578.5|5575.5|5571.5|620
1753081800000|2025-07-21 07:10:00|5575.5|5571.5|5581.5|5577.5|5582.5|5578.5|5574.5|5570.5|599
1753082100000|2025-07-21 07:15:00|5582|5578|5583.5|5579.5|5584.5|5580.5|5579.5|5575.5|1093
1753082400000|2025-07-21 07:20:00|5584.5|5580.5|5584.5|5580.5|5585.5|5581.5|5581.5|5577.5|373
1753082700000|2025-07-21 07:25:00|5585|5581|5581.5|5577.5|5585.5|5581.5|5580|5576|314
1753083000000|2025-07-21 07:30:00|5581|5577|5575.5|5571.5|5581.5|5577.5|5575.5|5571.5|402
1753083300000|2025-07-21 07:35:00|5575|5571|5580.5|5576.5|5584.5|5580.5|5574.5|5570.5|685
1753083600000|2025-07-21 07:40:00|5579.5|5575.5|5580.5|5576.5|5582.5|5578.5|5578|5574|323
1753083900000|2025-07-21 07:45:00|5580|5576|5581.5|5577.5|5582.5|5578.5|5577.5|5573.5|484
1753084200000|2025-07-21 07:50:00|5581|5577|5575.5|5571.5|5581.5|5577.5|5575.5|5571.5|689
1753084500000|2025-07-21 07:55:00|5575|5571|5574.5|5570.5|5576.5|5572.5|5574.5|5570.5|1059
1753084800000|2025-07-21 08:00:00|5575.5|5571.5|5580.5|5576.5|5580.5|5576.5|5573.5|5569.5|1283
1753085100000|2025-07-21 08:05:00|5580|5576|5586.5|5582.5|5588.5|5584.5|5579.5|5575.5|1781
1753085400000|2025-07-21 08:10:00|5587|5583|5596|5592|5596.5|5592.5|5586|5582|1091
1753085700000|2025-07-21 08:15:00|5595.5|5591.5|5581.5|5577.5|5595.5|5591.5|5581|5577|673
1753086000000|2025-07-21 08:20:00|5581|5577|5582|5578|5583.5|5579.5|5580.5|5576.5|2108
1753086300000|2025-07-21 08:25:00|5581.5|5577.5|5580.5|5576.5|5582.5|5578.5|5579.5|5575.5|378
1753086600000|2025-07-21 08:30:00|5583.7|5574.7|5583.5|5574.5|5583.9|5574.9|5583|5574|681
1753086900000|2025-07-21 08:35:00|5583.4|5574.4|5584.1|5575.1|5584.2|5575.2|5582.8|5573.8|0
1753087200000|2025-07-21 08:40:00|5584.2|5575.2|5582.5|5573.5|5584.5|5575.5|5582.3|5573.3|0
1753087500000|2025-07-21 08:45:00|5582.6|5573.6|5582.5|5573.5|5583.2|5574.2|5582.2|5573.2|0
1753087800000|2025-07-21 08:50:00|5582.6|5573.6|5582.9|5573.9|5583.3|5574.3|5582.3|5573.3|0
1753088100000|2025-07-21 08:55:00|5582.8|5573.8|5583.8|5574.8|5584.1|5575.1|5582.8|5573.8|0
1753088400000|2025-07-21 09:00:00|5583.9|5574.9|5584.5|5575.5|5584.7|5575.7|5583.8|5574.8|0
1753088700000|2025-07-21 09:05:00|5584.4|5575.4|5584.4|5575.4|5584.9|5575.9|5584.1|5575.1|0
1753089000000|2025-07-21 09:10:00|5584.6|5575.6|5584|5575|5584.8|5575.8|5584|5575|0
1753089300000|2025-07-21 09:15:00|5590|5579|5591|5584|5593|5586|5587|5579|185
1753089600000|2025-07-21 09:20:00|5592|5585|5587|5579|5592|5585|5586|5579|159
1753089900000|2025-07-21 09:25:00|5586|5580|5585|5578|5588|5581|5584|5577|200
1753090200000|2025-07-21 09:30:00|5584|5577|5585|5577|5585|5578|5583|5576|179
1753090500000|2025-07-21 09:35:00|5584|5576|5583|5576|5585|5578|5583|5576|144
1753090800000|2025-07-21 09:40:00|5584|5577|5584|5577|5586|5579|5583|5576|138
1753091100000|2025-07-21 09:45:00|5585|5578|5584|5576|5585|5578|5583|5576|38
1753091400000|2025-07-21 09:50:00|5585|5577|5584|5577|5587|5579|5584|5576|117
1753091700000|2025-07-21 09:55:00|5585|5576|5586|5578|5586|5579|5585|5576|22
1753092000000|2025-07-21 10:00:00|5585|5579|5585|5578|5586|5579|5584|5577|9
1753092300000|2025-07-21 10:05:00|5586|5579|5586|5579|5587|5580|5584|5577|19
1753092600000|2025-07-21 10:10:00|5587|5580|5589|5582|5590|5583|5586|5580|61
1753092900000|2025-07-21 10:15:00|5588|5581|5588|5581|5589|5581|5587|5580|1
1753093200000|2025-07-21 10:20:00|5589|5582|5588|5581|5589|5582|5588|5580|1
1753093500000|2025-07-21 10:25:00|5589|5580|5588|5581|5589|5581|5587|5580|11
1753093800000|2025-07-21 10:30:00|5589|5582|5587|5580|5589|5582|5587|5580|17
1753094100000|2025-07-21 10:35:00||5579||5580||5580||5579|1
1753094400000|2025-07-21 10:40:00|5588|5581|5589|5582|5589|5582|5588|5581|10
1753094700000|2025-07-21 10:45:00|5590|5583|5590|5583|5590|5583|5590|5583|2
1753095000000|2025-07-21 10:50:00|5589|5582|5589|5581|5590|5583|5588|5581|3
1753095300000|2025-07-21 10:55:00|5590|5582|5591|5584|5592|5585|5590|5582|10
1753095600000|2025-07-21 11:00:00|5592|5585|5594|5586|5594|5587|5591|5583|80
1753095900000|2025-07-21 11:05:00|5595|5587|5592|5585|5595|5588|5592|5585|98
1753096200000|2025-07-21 11:10:00|5593|5586|5593|5586|5593|5586|5591|5583|8
1753096500000|2025-07-21 11:15:00|5589|5585|5588|5581|5589|5586|5587|5579|369
1753096800000|2025-07-21 11:20:00|5589|5582|5589|5582|5590|5582|5588|5580|10
1753097100000|2025-07-21 11:25:00|5590|5583|5593|5586|5593|5586|5589|5582|13
1753097400000|2025-07-21 11:30:00|5592|5585|5591|5583|5592|5585|5589|5582|15
1753097700000|2025-07-21 11:35:00|5592|5584|5592|5585|5592|5585|5591|5584|0
1753098000000|2025-07-21 11:40:00|5591|5584|5595|5588|5595|5588|5591|5584|9
1753098300000|2025-07-21 11:45:00|5594|5587|5598|5591|5598|5591|5594|5587|20
1753098600000|2025-07-21 11:50:00|5599|5592|5599|5592|5603|5595|5599|5591|64
1753098900000|2025-07-21 11:55:00|5600|5593|5600|5593|5602|5595|5599|5592|9
1753099200000|2025-07-21 12:00:00|5599|5592|5596|5588|5599|5592|5593|5586|24
1753099500000|2025-07-21 12:05:00|5595|5589|5596|5588|5597|5590|5595|5587|18
1753099800000|2025-07-21 12:10:00|5595|5587|5591|5584|5597|5590|5590|5583|54
1753100100000|2025-07-21 12:15:00|5590|5583|5590|5582|5591|5583|5589|5582|18
1753100400000|2025-07-21 12:20:00|5589|5583|5593|5585|5593|5586|5589|5582|16
1753100700000|2025-07-21 12:25:00|5592|5586|5592|5584|5593|5586|5591|5583|12
1753101000000|2025-07-21 12:30:00|5591|5583|5590|5583|5592|5584|5590|5583|16
1753101300000|2025-07-21 12:35:00|5591|5584|5589|5582|5592|5585|5588|5581|8
1753101600000|2025-07-21 12:40:00|5590|5583|5589|5582|5590|5583|5588|5581|7
1753101900000|2025-07-21 12:45:00|5590|5583|5589|5582|5590|5583|5589|5582|11
1753102200000|2025-07-21 12:50:00|5588|5581|5590|5583|5592|5585|5588|5581|36
1753102500000|2025-07-21 12:55:00|5591|5584|5592.5|5586.5|5594|5587|5590|5583|262
1753102800000|2025-07-21 13:00:00|5592|5586|5590.5|5584.5|5593.5|5587.5|5589.5|5583.5|195
1753103100000|2025-07-21 13:05:00|5590|5584|5592|5586|5592|5586|5588.5|5582.5|19
1753103400000|2025-07-21 13:10:00|5592.5|5586.5|5594.5|5588.5|5595.5|5589.5|5592.5|5586.5|20
1753103700000|2025-07-21 13:15:00|5594|5588|5594.5|5588.5|5597.5|5591.5|5593.5|5587.5|43
1753104000000|2025-07-21 13:20:00|5593.5|5587.5|5590.5|5584.5|5593.5|5587.5|5589.5|5583.5|82
1753104300000|2025-07-21 13:25:00|5589.5|5583.5|5592|5586|5594.5|5588.5|5589.5|5583.5|90
1753104600000|2025-07-21 13:30:00|5592.5|5586.5|5574.5|5568.5|5593|5587|5565.5|5559.5|1159
1753104900000|2025-07-21 13:35:00|5574|5568|5585.5|5579.5|5587.5|5581.5|5573.5|5567.5|585
1753105200000|2025-07-21 13:40:00|5585|5579|5578|5572|5591.5|5585.5|5577.5|5571.5|226
1753105500000|2025-07-21 13:45:00|5577.5|5571.5|5589|5583|5589.5|5583.5|5577.5|5571.5|105
1753105800000|2025-07-21 13:50:00|5589.5|5583.5|5594.5|5588.5|5595.5|5589.5|5586.5|5580.5|97
1753106100000|2025-07-21 13:55:00|5594|5588|5593|5587|5597.5|5591.5|5592.5|5586.5|88
1753106400000|2025-07-21 14:00:00|5593.5|5587.5|5601.5|5595.5|5601.5|5595.5|5589.5|5583.5|215
1753106700000|2025-07-21 14:05:00|5601|5595|5605.5|5599.5|5609.5|5603.5|5599.5|5593.5|350
1753107000000|2025-07-21 14:10:00|5605|5599|5598|5592|5605.5|5599.5|5594.5|5588.5|95
1753107300000|2025-07-21 14:15:00|5597.5|5591.5|5600.5|5594.5|5604.5|5598.5|5596.5|5590.5|209
1753107600000|2025-07-21 14:20:00|5601|5595|5603.5|5597.5|5606|5600|5600.5|5594.5|245
1753107900000|2025-07-21 14:25:00|5603|5597|5601.5|5595.5|5606.5|5600.5|5600.5|5594.5|82
1753108200000|2025-07-21 14:30:00|5602|5596|5610.5|5604.5|5614|5608|5601.5|5595.5|105
1753108500000|2025-07-21 14:35:00|5611|5605|5614.5|5608.5|5622.5|5616.5|5610.5|5604.5|265
1753108800000|2025-07-21 14:40:00|5613.5|5607.5|5613|5607|5616.5|5610.5|5611.5|5605.5|164
1753109100000|2025-07-21 14:45:00|5612.5|5606.5|5615.5|5609.5|5617.5|5611.5|5612.5|5606.5|52
1753109400000|2025-07-21 14:50:00|5616|5610|5617.5|5611.5|5619.5|5613.5|5613|5607|240
1753109700000|2025-07-21 14:55:00|5618|5612|5622.5|5616.5|5624|5618|5616.5|5610.5|140
1753110000000|2025-07-21 15:00:00|5622|5616|5618.5|5612.5|5622.5|5616.5|5617.5|5611.5|93
1753110300000|2025-07-21 15:05:00|5618|5612|5618|5612|5618.5|5612.5|5613.5|5607.5|76
1753110600000|2025-07-21 15:10:00|5618.5|5612.5|5620.5|5614.5|5623|5617|5617.5|5611.5|45
1753110900000|2025-07-21 15:15:00|5620|5614|5618.5|5612.5|5622.5|5616.5|5617.5|5611.5|33
1753111200000|2025-07-21 15:20:00|5619|5613|5620|5614|5622.5|5616.5|5618.5|5612.5|33
1753111500000|2025-07-21 15:25:00|5619.5|5613.5|5618.5|5612.5|5619.5|5613.5|5614.5|5608.5|120
1753111800000|2025-07-21 15:30:00|5619.5|5613.5|5614|5608|5619.5|5613.5|5613.5|5607.5|94
1753112100000|2025-07-21 15:35:00|5614.5|5608.5|5611.5|5605.5|5615.5|5609.5|5608.5|5602.5|124
1753112400000|2025-07-21 15:40:00|5611|5605|5611|5605|5613.5|5607.5|5609.5|5603.5|32
1753112700000|2025-07-21 15:45:00|5611.5|5605.5|5610.5|5604.5|5612.5|5606.5|5610.5|5604.5|11
1753113000000|2025-07-21 15:50:00|5611|5605|5610|5604|5611.5|5605.5|5607.5|5601.5|129
1753113300000|2025-07-21 15:55:00|5609.5|5603.5|5607.5|5601.5|5611.5|5605.5|5606.5|5600.5|10
1753113600000|2025-07-21 16:00:00|5607|5601|5607|5601|5609|5603|5606.5|5600.5|17
1753113900000|2025-07-21 16:05:00|5606.5|5600.5|5604.5|5598.5|5606.5|5600.5|5601.5|5595.5|71
1753114200000|2025-07-21 16:10:00|5604|5598|5601.5|5595.5|5604.5|5598.5|5600.5|5594.5|96
1753114500000|2025-07-21 16:15:00|5601|5595|5597.5|5591.5|5601.5|5595.5|5597.5|5591.5|18
1753114800000|2025-07-21 16:20:00|5597|5591|5595|5589|5598|5592|5594.5|5588.5|22
1753115100000|2025-07-21 16:25:00|5595.5|5589.5|5594|5588|5598.5|5592.5|5593|5587|66
1753115400000|2025-07-21 16:30:00|5594.5|5588.5|5594|5588|5595.5|5589.5|5590.5|5584.5|90
1753115700000|2025-07-21 16:35:00|5593.5|5587.5|5593.5|5587.5|5598|5592|5593.5|5587.5|37
1753116000000|2025-07-21 16:40:00|5593|5587|5595|5589|5597|5591|5590.5|5584.5|18
1753116300000|2025-07-21 16:45:00|5595.5|5589.5|5595.5|5589.5|5596.5|5590.5|5594.5|5588.5|6
1753116600000|2025-07-21 16:50:00|5596|5590|5597|5591|5598|5592|5594.5|5588.5|2
1753116900000|2025-07-21 16:55:00|5597.5|5591.5|5595.5|5589.5|5598.5|5592.5|5595.5|5589.5|3
1753117200000|2025-07-21 17:00:00|5596|5590|5598|5592|5599.5|5593.5|5595.5|5589.5|11
1753117500000|2025-07-21 17:05:00|5598.5|5592.5|5599.5|5593.5|5599.5|5593.5|5597.5|5591.5|11
1753117800000|2025-07-21 17:10:00|5599|5593|5598.5|5592.5|5600.5|5594.5|5597.5|5591.5|14
1753118100000|2025-07-21 17:15:00|5599|5593|5600.5|5594.5|5601.5|5595.5|5598.5|5592.5|13
1753118400000|2025-07-21 17:20:00|5601|5595|5600.5|5594.5|5601.5|5595.5|5598.5|5592.5|18
1753118700000|2025-07-21 17:25:00|5601|5595|5599.5|5593.5|5601.5|5595.5|5598.5|5592.5|20
1753119000000|2025-07-21 17:30:00|5600|5594|5601|5595|5601.5|5595.5|5599.5|5593.5|1
1753119300000|2025-07-21 17:35:00|5600.5|5594.5|5602.5|5596.5|5603|5597|5600.5|5594.5|9
1753119600000|2025-07-21 17:40:00|5602|5596|5599.5|5593.5|5602|5596|5598.5|5592.5|8
1753119900000|2025-07-21 17:45:00|5599|5593|5601.5|5595.5|5602|5596|5598|5592|2
1753120200000|2025-07-21 17:50:00|5601|5595|5598.5|5592.5|5601.5|5595.5|5598|5592|4
1753120500000|2025-07-21 17:55:00|5599|5593|5596.5|5590.5|5599.5|5593.5|5595.5|5589.5|5
1753120800000|2025-07-21 18:00:00|5596|5590|5599.5|5593.5|5599.5|5593.5|5595.5|5589.5|12
1753121100000|2025-07-21 18:05:00|5599|5593|5598|5592|5599.5|5593.5|5597.5|5591.5|1
1753121400000|2025-07-21 18:10:00|5598.5|5592.5|5596.5|5590.5|5599|5593|5596|5590|3
1753121700000|2025-07-21 18:15:00|5597|5591|5596|5590|5598|5592|5595.5|5589.5|15
1753122000000|2025-07-21 18:20:00|5595.5|5589.5|5596.5|5590.5|5597|5591|5595.5|5589.5|6
1753122300000|2025-07-21 18:25:00|5597|5591|5598|5592|5598.5|5592.5|5596.5|5590.5|11
1753122600000|2025-07-21 18:30:00|5597.5|5591.5|5595|5589|5597.5|5591.5|5593.5|5587.5|5
1753122900000|2025-07-21 18:35:00|5595.5|5589.5|5593.5|5587.5|5596.5|5590.5|5593|5587|18
1753123200000|2025-07-21 18:40:00|5594|5588|5595|5589|5595|5589|5592.5|5586.5|18
1753123500000|2025-07-21 18:45:00|5594.5|5588.5|5591.5|5585.5|5595.5|5589.5|5591.5|5585.5|25
1753123800000|2025-07-21 18:50:00|5590.5|5584.5|5593|5587|5593.5|5587.5|5590.5|5584.5|14
1753124100000|2025-07-21 18:55:00|5593.5|5587.5|5594.5|5585.5|5594.5|5587.5|5591.5|5585.5|50
1753124400000|2025-07-21 19:00:00|5594.4|5585.4|5593.4|5584.4|5595.1|5586.1|5593.1|5584.1|0
1753124700000|2025-07-21 19:05:00|5593.3|5584.3|5590|5581|5593.3|5584.3|5589.9|5580.9|0
1753125000000|2025-07-21 19:10:00|5589.9|5580.9|5587.5|5578.5|5590.1|5581.1|5586.3|5577.3|0
1753125300000|2025-07-21 19:15:00|5587.6|5578.6|5588.5|5579.5|5588.6|5579.6|5586.9|5577.9|0
1753125600000|2025-07-21 19:20:00|5588.4|5579.4|5589.1|5580.1|5589.8|5580.8|5588.3|5579.3|0
1753125900000|2025-07-21 19:25:00|5589.7|5580.7|5587.3|5578.3|5589.8|5580.8|5587.2|5578.2|0
1753126200000|2025-07-21 19:30:00|5587.4|5578.4|5587.1|5578.1|5588.4|5579.4|5587.1|5578.1|0
1753126500000|2025-07-21 19:35:00|5587.2|5578.2|5588.5|5579.5|5588.6|5579.6|5586.5|5577.5|0
1753126800000|2025-07-21 19:40:00|5588.6|5579.6|5586.9|5577.9|5589|5580|5586.8|5577.8|0
1753127100000|2025-07-21 19:45:00|5586.8|5577.8|5588|5579|5588.2|5579.2|5585.5|5576.5|0
1753127400000|2025-07-21 19:50:00|5587.9|5578.9|5586.8|5577.8|5589.9|5580.9|5586.7|5577.7|0
1753127700000|2025-07-21 19:55:00|5586.7|5577.7|5589.6|5580.6|5589.8|5580.8|5586|5577|0
1753128000000|2025-07-21 20:00:00|5589.3|5580.3|5590.3|5581.3|5591.6|5582.6|5588.3|5579.3|0
1753128300000|2025-07-21 20:05:00|5590.5|5581.5|5591.2|5582.2|5591.8|5582.8|5590.2|5581.2|0
1753128600000|2025-07-21 20:10:00|5591.4|5582.4|5591.2|5582.2|5591.4|5582.4|5590|5581|0
1753128900000|2025-07-21 20:15:00|5591.1|5582.1|5591.4|5582.4|5591.6|5582.6|5590.7|5581.7|0
1753129200000|2025-07-21 20:20:00|5591.2|5582.2|5591|5582|5591.8|5582.8|5591|5582|0
1753129500000|2025-07-21 20:25:00|5591.2|5582.2|5590|5581|5591.2|5582.2|5589.8|5580.8|0
1753129800000|2025-07-21 20:30:00|5590.1|5581.1|5591.4|5582.4|5591.4|5582.4|5590.1|5581.1|0
1753130100000|2025-07-21 20:35:00|5591.2|5582.2|5591.4|5582.4|5591.6|5582.6|5591|5582|0
1753130400000|2025-07-21 20:40:00|5591.2|5582.2|5591.2|5582.2|5591.4|5582.4|5591|5582|0
1753130700000|2025-07-21 20:45:00|5591.1|5582.1|5591|5582|5591.6|5582.6|5591|5582|0
1753131000000|2025-07-21 20:50:00|5591.2|5582.2|5591.4|5582.4|5591.6|5582.6|5591|5582|0
1753131300000|2025-07-21 20:55:00|5591.2|5582.2|5591.7|5582.7|5591.8|5582.8|5591|5582|0
1753131600000|2025-07-21 21:00:00|5591.8|5582.8|5591.7|5582.7|5591.8|5582.8|5591.7|5582.7|0
1753131900000|2025-07-21 21:05:00|5591.8|5582.8|5592.8|5583.8|5592.9|5583.9|5591.8|5582.8|0
1753132200000|2025-07-21 21:10:00|5592.9|5583.9|5592.7|5583.7|5592.9|5583.9|5592.7|5583.7|0
1753132500000|2025-07-21 21:15:00|5592.8|5583.8|5592.7|5583.7|5592.8|5583.8|5592.7|5583.7|0
1753132800000|2025-07-21 21:20:00|5592.8|5583.8|5592.6|5583.6|5592.8|5583.8|5592.6|5583.6|0
1753133100000|2025-07-21 21:25:00|5592.5|5583.5|5592.5|5583.5|5592.7|5583.7|5592.5|5583.5|0
1753133400000|2025-07-21 21:30:00|5592.4|5583.4|5592.4|5583.4|5592.4|5583.4|5592.4|5583.4|0
1753133700000|2025-07-21 21:35:00|5592.5|5583.5|5592.4|5583.4|5592.5|5583.5|5592.4|5583.4|0
1753134000000|2025-07-21 21:40:00|5592.3|5583.3|5592.5|5583.5|5592.5|5583.5|5592.3|5583.3|0
1753134300000|2025-07-21 21:45:00|5592.6|5583.6|5592.6|5583.6|5592.6|5583.6|5592.5|5583.5|0
1753134600000|2025-07-21 21:50:00|5592.5|5583.5|5592.5|5583.5|5592.5|5583.5|5592.3|5583.3|0
1753134900000|2025-07-21 21:55:00|5592.4|5583.4|5592.6|5583.6|5592.9|5583.9|5592.3|5583.3|0
1753135200000|2025-07-21 22:00:00|5592.3|5583.3|5593.2|5584.2|5593.4|5584.4|5591.4|5582.4|0
1753135500000|2025-07-21 22:05:00|5593.1|5584.1|5592.4|5583.4|5593.2|5584.2|5592|5583|0
1753135800000|2025-07-21 22:10:00|5592.3|5583.3|5591.7|5582.7|5592.8|5583.8|5591.5|5582.5|0
1753136100000|2025-07-21 22:15:00|5591.5|5582.5|5591.9|5582.9|5591.9|5582.9|5591.2|5582.2|0
1753136400000|2025-07-21 22:20:00|5592|5583|5592.8|5583.8|5592.8|5583.8|5591.9|5582.9|0
1753136700000|2025-07-21 22:25:00|5592.9|5583.9|5593.3|5584.3|5593.3|5584.3|5592.7|5583.7|0
1753137000000|2025-07-21 22:30:00|5593.1|5584.1|5592.8|5583.8|5593.3|5584.3|5592.5|5583.5|0
1753137300000|2025-07-21 22:35:00|5592.6|5583.6|5592.2|5583.2|5592.8|5583.8|5591.7|5582.7|0
1753137600000|2025-07-21 22:40:00|5592.3|5583.3|5592.1|5583.1|5592.6|5583.6|5591.7|5582.7|0
1753137900000|2025-07-21 22:45:00|5592|5583|5592.4|5583.4|5592.6|5583.6|5591.9|5582.9|0
1753138200000|2025-07-21 22:50:00|5592.5|5583.5|5592.1|5583.1|5592.5|5583.5|5591.9|5582.9|0
1753138500000|2025-07-21 22:55:00|5592|5583|5592.1|5583.1|5592.1|5583.1|5591.9|5582.9|0
1753138800000|2025-07-21 23:00:00|5592.2|5583.2|5591.7|5582.7|5592.8|5583.8|5591.7|5582.7|0
1753139100000|2025-07-21 23:05:00|5591.8|5582.8|5592.2|5583.2|5592.4|5583.4|5591.7|5582.7|0
1753139400000|2025-07-21 23:10:00|5592.1|5583.1|5592.1|5583.1|5592.1|5583.1|5592.1|5583.1|0
1753139700000|2025-07-21 23:15:00|5592|5583|5592.4|5583.4|5592.6|5583.6|5592|5583|0
1753140000000|2025-07-21 23:20:00|5592.3|5583.3|5592.1|5583.1|5592.6|5583.6|5591.9|5582.9|0
1753140300000|2025-07-21 23:25:00|5591.9|5582.9|5592.6|5583.6|5592.8|5583.8|5591.9|5582.9|0
1753140600000|2025-07-21 23:30:00|5592.7|5583.7|5592.6|5583.6|5592.8|5583.8|5592.4|5583.4|0
1753140900000|2025-07-21 23:35:00|5592.8|5583.8|5592.9|5583.9|5592.9|5583.9|5592.6|5583.6|0
1753141200000|2025-07-21 23:40:00|5592.8|5583.8|5592.4|5583.4|5592.8|5583.8|5592.4|5583.4|0
1753141500000|2025-07-21 23:45:00|5592.6|5583.6|5591.5|5582.5|5592.7|5583.7|5591|5582|0
1753141800000|2025-07-21 23:50:00|5591.7|5582.7|5592.1|5583.1|5592.2|5583.2|5591.2|5582.2|0
1753142100000|2025-07-21 23:55:00|5592.2|5583.2|5592.4|5583.4|5592.6|5583.6|5592.2|5583.2|0
1753142400000|2025-07-22 00:00:00|5592.3|5583.3|5593.1|5584.1|5593.1|5584.1|5592.2|5583.2|0
1753142700000|2025-07-22 00:05:00|5593.3|5584.3|5593.3|5584.3|5593.5|5584.5|5592.9|5583.9|0
1753143000000|2025-07-22 00:10:00|5593.1|5584.1|5594.1|5585.1|5594.3|5585.3|5593.1|5584.1|0
1753143300000|2025-07-22 00:15:00|5594|5585|5593.4|5584.4|5594|5585|5593|5584|0
1753143600000|2025-07-22 00:20:00|5593.6|5584.6|5594.8|5585.8|5594.8|5585.8|5593.6|5584.6|0
1753143900000|2025-07-22 00:25:00|5594.7|5585.7|5594.8|5585.8|5595|5586|5594.5|5585.5|0
1753144200000|2025-07-22 00:30:00|5594.7|5585.7|5594.6|5585.6|5594.7|5585.7|5593.9|5584.9|0
1753144500000|2025-07-22 00:35:00|5594.5|5585.5|5593.8|5584.8|5594.7|5585.7|5593.3|5584.3|0
1753144800000|2025-07-22 00:40:00|5593.7|5584.7|5593.7|5584.7|5593.8|5584.8|5593.5|5584.5|0
1753145100000|2025-07-22 00:45:00|5593.6|5584.6|5593.5|5584.5|5593.8|5584.8|5593.4|5584.4|0
1753145400000|2025-07-22 00:50:00|5593.6|5584.6|5593.2|5584.2|5593.6|5584.6|5593|5584|0
1753145700000|2025-07-22 00:55:00|5593|5584|5592.6|5583.6|5593.4|5584.4|5592.1|5583.1|0
1753146000000|2025-07-22 01:00:00|5592.4|5583.4|5592.1|5583.1|5593|5584|5591.7|5582.7|0
1753146300000|2025-07-22 01:05:00|5592.2|5583.2|5592.6|5583.6|5592.7|5583.7|5592.2|5583.2|0
1753146600000|2025-07-22 01:10:00|5592.5|5583.5|5597|5588|5597|5588|5592.4|5583.4|0
1753146900000|2025-07-22 01:15:00|5597.1|5588.1|5591.1|5587.1|5602.1|5598.1|5588.6|5584.6|579
1753147200000|2025-07-22 01:20:00|5591.6|5587.6|5592.6|5588.6|5596.1|5592.1|5591.6|5587.6|263
1753147500000|2025-07-22 01:25:00|5592.1|5588.1|5586.6|5582.6|5592.6|5588.6|5585.6|5581.6|181
1753147800000|2025-07-22 01:30:00|5584.6|5580.6|5588.6|5584.6|5592.6|5588.6|5569.6|5565.6|2947
1753148100000|2025-07-22 01:35:00|5589.1|5585.1|5609.6|5605.6|5614.6|5610.6|5587.6|5583.6|1775
1753148400000|2025-07-22 01:40:00|5610.6|5606.6|5606.6|5602.6|5610.6|5606.6|5597.6|5593.6|1602
1753148700000|2025-07-22 01:45:00|5607.6|5603.6|5590.6|5586.6|5607.6|5603.6|5583.6|5579.6|1275
1753149000000|2025-07-22 01:50:00|5591.6|5587.6|5584.6|5580.6|5595.6|5591.6|5582.6|5578.6|954
1753149300000|2025-07-22 01:55:00|5583.6|5579.6|5584.6|5580.6|5589.6|5585.6|5573.6|5569.6|1731
1753149600000|2025-07-22 02:00:00|5584.1|5580.1|5586.1|5582.1|5588.6|5584.6|5577.6|5573.6|925
1753149900000|2025-07-22 02:05:00|5585.6|5581.6|5583.6|5579.6|5596.6|5592.6|5583.6|5579.6|1338
1753150200000|2025-07-22 02:10:00|5584.1|5580.1|5587.6|5583.6|5588.6|5584.6|5577.6|5573.6|831
1753150500000|2025-07-22 02:15:00|5587.1|5583.1|5570.1|5566.1|5588.6|5584.6|5569.6|5565.6|1043
1753150800000|2025-07-22 02:20:00|5569.6|5565.6|5561.1|5557.1|5570.6|5566.6|5557.6|5553.6|2534
1753151100000|2025-07-22 02:25:00|5561.6|5557.6|5563.6|5559.6|5570.6|5566.6|5560.6|5556.6|975
1753151400000|2025-07-22 02:30:00|5562.6|5558.6|5563.6|5559.6|5566.6|5562.6|5557.6|5553.6|634
1753151700000|2025-07-22 02:35:00|5563.1|5559.1|5558.6|5554.6|5565.6|5561.6|5555.6|5551.6|1036
1753152000000|2025-07-22 02:40:00|5559.1|5555.1|5556.1|5552.1|5563.6|5559.6|5553.6|5549.6|1014
1753152300000|2025-07-22 02:45:00|5555.6|5551.6|5568.1|5564.1|5568.6|5564.6|5554.6|5550.6|693
1753152600000|2025-07-22 02:50:00|5568.6|5564.6|5570.6|5566.6|5572.6|5568.6|5566.6|5562.6|870
1753152900000|2025-07-22 02:55:00|5570.1|5566.1|5576.6|5572.6|5576.6|5572.6|5565.6|5561.6|624
1753153200000|2025-07-22 03:00:00|5577.1|5573.1|5579.6|5575.6|5581.6|5577.6|5574.6|5570.6|930
1753153500000|2025-07-22 03:05:00|5578.6|5574.6|5574.6|5570.6|5579.6|5575.6|5574.6|5570.6|422
1753153800000|2025-07-22 03:10:00|5575.1|5571.1|5573.1|5569.1|5581.6|5577.6|5572.6|5568.6|857
1753154100000|2025-07-22 03:15:00|5573.6|5569.6|5578.6|5574.6|5579.6|5575.6|5567.6|5563.6|553
1753154400000|2025-07-22 03:20:00|5578.1|5574.1|5569.6|5565.6|5583.6|5579.6|5568.6|5564.6|957
1753154700000|2025-07-22 03:25:00|5570.1|5566.1|5576.6|5572.6|5578.6|5574.6|5570.1|5566.1|503
1753155000000|2025-07-22 03:30:00|5578.6|5574.6|5576.6|5572.6|5580.6|5576.6|5576.6|5572.6|224
1753155300000|2025-07-22 03:35:00|5576.1|5572.1|5577.1|5573.1|5577.6|5573.6|5571.6|5567.6|289
1753155600000|2025-07-22 03:40:00|5576.6|5572.6|5584.6|5580.6|5585.6|5581.6|5574.6|5570.6|892
1753155900000|2025-07-22 03:45:00|5583.6|5579.6|5583.6|5579.6|5584.6|5580.6|5580.1|5576.1|558
1753156200000|2025-07-22 03:50:00|5582.6|5578.6|5584.6|5580.6|5587.6|5583.6|5581.6|5577.6|558
1753156500000|2025-07-22 03:55:00|5585.6|5581.6|5591.1|5587.1|5593.6|5589.6|5584.6|5580.6|684
1753156800000|2025-07-22 04:00:00|5595.6|5586.6|5595|5586|5595.9|5586.9|5595|5586|1
1753157100000|2025-07-22 04:05:00|5595.1|5586.1|5595.2|5586.2|5595.2|5586.2|5594.9|5585.9|0
1753157400000|2025-07-22 04:10:00|5595.1|5586.1|5593.5|5584.5|5595.1|5586.1|5593.3|5584.3|0
1753157700000|2025-07-22 04:15:00|5593.6|5584.6|5593|5584|5593.7|5584.7|5592.2|5583.2|0
1753158000000|2025-07-22 04:20:00|5592.8|5583.8|5592.4|5583.4|5593.2|5584.2|5592.2|5583.2|0
1753158300000|2025-07-22 04:25:00|5592.5|5583.5|5592.6|5583.6|5593|5584|5592.2|5583.2|0
1753158600000|2025-07-22 04:30:00|5592.8|5583.8|5592.6|5583.6|5593.5|5584.5|5592.6|5583.6|0
1753158900000|2025-07-22 04:35:00|5592.5|5583.5|5592.4|5583.4|5592.8|5583.8|5592.2|5583.2|0
1753159200000|2025-07-22 04:40:00|5592.5|5583.5|5592.2|5583.2|5592.5|5583.5|5592.1|5583.1|0
1753159500000|2025-07-22 04:45:00|5592.4|5583.4|5592.4|5583.4|5592.8|5583.8|5592.1|5583.1|0
1753159800000|2025-07-22 04:50:00|5592.2|5583.2|5592|5583|5592.2|5583.2|5591.8|5582.8|0
1753160100000|2025-07-22 04:55:00|5592.1|5583.1|5592.6|5583.6|5592.8|5583.8|5591.8|5582.8|5
1753160400000|2025-07-22 05:00:00|5591.1|5587.1|5602.1|5598.1|5605.6|5601.6|5581.6|5577.6|4148
1753160700000|2025-07-22 05:05:00|5601.6|5597.6|5599.6|5595.6|5607.6|5603.6|5595.1|5591.1|1733
1753161000000|2025-07-22 05:10:00|5600.1|5596.1|5591.6|5587.6|5603.1|5599.1|5591.6|5587.6|789
1753161300000|2025-07-22 05:15:00|5592.1|5588.1|5594.6|5590.6|5596.6|5592.6|5585.6|5581.6|734
1753161600000|2025-07-22 05:20:00|5595.1|5591.1|5606.6|5602.6|5607.1|5603.1|5591.6|5587.6|1138
1753161900000|2025-07-22 05:25:00|5605.6|5601.6|5594.6|5590.6|5606.6|5602.6|5591.6|5587.6|724
1753162200000|2025-07-22 05:30:00|5595.1|5591.1|5593.6|5589.6|5597.6|5593.6|5586.6|5582.6|748
1753162500000|2025-07-22 05:35:00|5593.1|5589.1|5592.6|5588.6|5603.6|5599.6|5588.6|5584.6|699
1753162800000|2025-07-22 05:40:00|5593.1|5589.1|5579.6|5575.6|5597.6|5593.6|5579.6|5575.6|1116
1753163100000|2025-07-22 05:45:00|5580.1|5576.1|5578.1|5574.1|5582.6|5578.6|5577.6|5573.6|528
1753163400000|2025-07-22 05:50:00|5578.6|5574.6|5583.6|5579.6|5586.6|5582.6|5576.6|5572.6|637
1753163700000|2025-07-22 05:55:00|5583.1|5579.1|5581.6|5577.6|5585.6|5581.6|5577.6|5573.6|701
1753164000000|2025-07-22 06:00:00|5582.6|5578.6|5573.1|5569.1|5584.6|5580.6|5571.6|5567.6|744
1753164300000|2025-07-22 06:05:00|5573.6|5569.6|5566.6|5562.6|5573.6|5569.6|5564.6|5560.6|1130
1753164600000|2025-07-22 06:10:00|5565.6|5561.6|5576.6|5572.6|5577.1|5573.1|5564.6|5560.6|765
1753164900000|2025-07-22 06:15:00|5577.1|5573.1|5585.6|5581.6|5587.6|5583.6|5575.6|5571.6|698
1753165200000|2025-07-22 06:20:00|5586.1|5582.1|5587.6|5583.6|5590.1|5586.1|5582.6|5578.6|573
1753165500000|2025-07-22 06:25:00|5588.1|5584.1|5590.6|5586.6|5591.6|5587.6|5585.6|5581.6|959
1753165800000|2025-07-22 06:30:00|5590.1|5586.1|5587.6|5583.6|5594.1|5590.1|5586.6|5582.6|1069
1753166100000|2025-07-22 06:35:00|5588.6|5584.6|5585.6|5581.6|5590.1|5586.1|5579.6|5575.6|1156
1753166400000|2025-07-22 06:40:00|5586.6|5582.6|5592.6|5588.6|5593.6|5589.6|5583.6|5579.6|490
1753166700000|2025-07-22 06:45:00|5593.1|5589.1|5591.6|5587.6|5597.6|5593.6|5591.6|5587.6|776
1753167000000|2025-07-22 06:50:00|5590.6|5586.6|5587.6|5583.6|5593.6|5589.6|5587.1|5583.1|511
1753167300000|2025-07-22 06:55:00|5587.1|5583.1|5589.6|5585.6|5592.1|5588.1|5586.6|5582.6|548
1753167600000|2025-07-22 07:00:00|5588.6|5584.6|5588.6|5584.6|5593.6|5589.6|5586.6|5582.6|417
1753167900000|2025-07-22 07:05:00|5589.6|5585.6|5595.6|5591.6|5595.6|5591.6|5589.6|5585.6|611
1753168200000|2025-07-22 07:10:00|5596.1|5592.1|5599.6|5595.6|5601.6|5597.6|5594.6|5590.6|589
1753168500000|2025-07-22 07:15:00|5599.1|5595.1|5595.6|5591.6|5600.6|5596.6|5594.6|5590.6|558
1753168800000|2025-07-22 07:20:00|5594.6|5590.6|5594.6|5590.6|5600.6|5596.6|5593.6|5589.6|504
1753169100000|2025-07-22 07:25:00|5594.1|5590.1|5592.6|5588.6|5594.6|5590.6|5590.6|5586.6|480
1753169400000|2025-07-22 07:30:00|5591.6|5587.6|5587.6|5583.6|5591.6|5587.6|5586.6|5582.6|625
1753169700000|2025-07-22 07:35:00|5587.1|5583.1|5590.6|5586.6|5593.6|5589.6|5587.1|5583.1|837
1753170000000|2025-07-22 07:40:00|5589.6|5585.6|5592.6|5588.6|5594.6|5590.6|5589.1|5585.1|836
1753170300000|2025-07-22 07:45:00|5592.1|5588.1|5592.1|5588.1|5592.6|5588.6|5589.6|5585.6|831
1753170600000|2025-07-22 07:50:00|5591.6|5587.6|5590.6|5586.6|5593.6|5589.6|5590.6|5586.6|1015
1753170900000|2025-07-22 07:55:00|5591.6|5587.6|5594.6|5590.6|5595.6|5591.6|5590.6|5586.6|699
1753171200000|2025-07-22 08:00:00|5595.1|5591.1|5599.6|5595.6|5599.6|5595.6|5592.6|5588.6|1136
1753171500000|2025-07-22 08:05:00|5600.6|5596.6|5606.6|5602.6|5611.6|5607.6|5599.6|5595.6|1809
1753171800000|2025-07-22 08:10:00|5606.1|5602.1|5615.1|5611.1|5616.6|5612.6|5606.1|5602.1|719
1753172100000|2025-07-22 08:15:00|5614.6|5610.6|5608.6|5604.6|5615.6|5611.6|5608.1|5604.1|897
1753172400000|2025-07-22 08:20:00|5607.6|5603.6|5606.6|5602.6|5609.6|5605.6|5604.6|5600.6|371
1753172700000|2025-07-22 08:25:00|5606.1|5602.1|5608.1|5604.1|5608.6|5604.6|5604.6|5600.6|299
1753173000000|2025-07-22 08:30:00|5610.3|5601.3|5610.8|5601.8|5611.6|5602.6|5609.9|5600.9|0
1753173300000|2025-07-22 08:35:00|5610.9|5601.9|5610.1|5601.1|5611.2|5602.2|5609.9|5600.9|0
1753173600000|2025-07-22 08:40:00|5610.2|5601.2|5608.9|5599.9|5610.2|5601.2|5608.9|5599.9|222
1753173900000|2025-07-22 08:45:00|5609|5600|5610|5601|5610.3|5601.3|5608.1|5599.1|0
1753174200000|2025-07-22 08:50:00|5609.9|5600.9|5609.5|5600.5|5610.6|5601.6|5609.3|5600.3|0
1753174500000|2025-07-22 08:55:00|5609.3|5600.3|5609.3|5600.3|5609.7|5600.7|5608.4|5599.4|0
1753174800000|2025-07-22 09:00:00|5609.2|5600.2|5609.6|5600.6|5609.7|5600.7|5607.9|5598.9|0
1753175100000|2025-07-22 09:05:00|5609.4|5600.4|5608.9|5599.9|5609.6|5600.6|5608.6|5599.6|0
1753175400000|2025-07-22 09:10:00|5608.8|5599.8|5609|5600|5609.3|5600.3|5608.6|5599.6|0
1753175700000|2025-07-22 09:15:00|5609.1|5600.1|5612.1|5605.1|5615.1|5608.1|5607.1|5599.1|176
1753176000000|2025-07-22 09:20:00|5611.1|5604.1|5610.1|5603.1|5612.1|5604.1|5610.1|5602.1|24
1753176300000|2025-07-22 09:25:00|5609.1|5602.1|5610.1|5603.1|5611.1|5604.1|5609.1|5602.1|19
1753176600000|2025-07-22 09:30:00|5609.1|5602.1|5611.1|5603.1|5612.1|5605.1|5609.1|5602.1|46
1753176900000|2025-07-22 09:35:00|5610.1|5604.1|5612.1|5605.1|5613.1|5605.1|5609.1|5602.1|29
1753177200000|2025-07-22 09:40:00|5611.1|5604.1|5610.1|5603.1|5612.1|5605.1|5609.1|5602.1|34
1753177500000|2025-07-22 09:45:00|5611.1|5604.1|5613.1|5606.1|5613.1|5606.1|5611.1|5604.1|21
1753177800000|2025-07-22 09:50:00|5614.1|5607.1|5611.1|5604.1|5614.1|5607.1|5611.1|5604.1|65
1753178100000|2025-07-22 09:55:00|5612.1|5605.1|5613.1|5606.1|5614.1|5607.1|5611.1|5604.1|39
1753178400000|2025-07-22 10:00:00|5614.1|5607.1|5617.1|5610.1|5617.1|5610.1|5610.1|5602.1|474
1753178700000|2025-07-22 10:05:00|5618.1|5611.1|5616.1|5608.1|5618.1|5611.1|5613.1|5606.1|75
1753179000000|2025-07-22 10:10:00|5615.1|5607.1|5616.1|5609.1|5616.1|5609.1|5615.1|5607.1|13
1753179300000|2025-07-22 10:15:00|5615.1|5608.1|5616.1|5609.1|5617.1|5610.1|5615.1|5607.1|56
1753179600000|2025-07-22 10:20:00|5615.1|5608.1|5617.1|5609.1|5617.1|5610.1|5615.1|5608.1|33
1753179900000|2025-07-22 10:25:00|5616.1|5610.1|5617.1|5610.1|5618.1|5611.1|5616.1|5609.1|30
1753180200000|2025-07-22 10:30:00|5618.1|5611.1|5616.1|5609.1|5618.1|5611.1|5616.1|5609.1|35
1753180500000|2025-07-22 10:35:00|5617.1|5610.1|5619.1|5612.1|5620.1|5613.1|5617.1|5610.1|15
1753180800000|2025-07-22 10:40:00|5620.1|5611.1|5619.1|5612.1|5621.1|5614.1|5618.1|5611.1|53
1753181100000|2025-07-22 10:45:00|5620.1|5613.1|5617.1|5609.1|5620.1|5613.1|5616.1|5609.1|19
1753181400000|2025-07-22 10:50:00|5616.1|5610.1|5616.1|5609.1|5617.1|5610.1|5615.1|5608.1|44
1753181700000|2025-07-22 10:55:00|5615.1|5608.1|5616.1|5609.1|5617.1|5609.1|5615.1|5608.1|9
1753182000000|2025-07-22 11:00:00|5615.1|5608.1|5616.1|5609.1|5616.1|5609.1|5613.1|5606.1|63
1753182300000|2025-07-22 11:05:00|5615.1|5608.1|5615.1|5608.1|5616.1|5609.1|5615.1|5608.1|4
1753182600000|2025-07-22 11:10:00|5616.1|5609.1|5615.1|5608.1|5617.1|5610.1|5615.1|5608.1|49
1753182900000|2025-07-22 11:15:00|5614.1|5607.1|5612.1|5605.1|5614.1|5607.1|5612.1|5605.1|25
1753183200000|2025-07-22 11:20:00|5613.1|5606.1|5614.1|5607.1|5614.1|5607.1|5612.1|5605.1|19
1753183500000|2025-07-22 11:25:00|5615.1|5608.1|5615.1|5608.1|5615.1|5608.1|5614.1|5607.1|6
1753183800000|2025-07-22 11:30:00|5616.1|5609.1|5617.1|5610.1|5618.1|5611.1|5616.1|5608.1|20
1753184100000|2025-07-22 11:35:00|5616.1|5609.1|5617.1|5610.1|5617.1|5610.1|5615.1|5608.1|9
1753184400000|2025-07-22 11:40:00|5616.1|5609.1|5621.1|5614.1|5628.1|5621.1|5615.1|5608.1|324
1753184700000|2025-07-22 11:45:00|5620.1|5613.1|5620.1|5612.1|5622.1|5615.1|5620.1|5612.1|17
1753185000000|2025-07-22 11:50:00|5621.1|5613.1|5623.1|5616.1|5624.1|5617.1|5620.1|5612.1|35
1753185300000|2025-07-22 11:55:00|5624.1|5615.1|5624.1|5617.1|5627.1|5620.1|5623.1|5615.1|25
1753185600000|2025-07-22 12:00:00|5625.1|5618.1|5626.1|5619.1|5627.1|5620.1|5624.1|5617.1|39
1753185900000|2025-07-22 12:05:00|5625.1|5618.1|5623.1|5616.1|5626.1|5618.1|5622.1|5614.1|14
1753186200000|2025-07-22 12:10:00|5622.1|5615.1|5622.1|5614.1|5624.1|5617.1|5622.1|5614.1|10
1753186500000|2025-07-22 12:15:00|5621.1|5613.1|5619.1|5612.1|5622.1|5613.1|5619.1|5612.1|23
1753186800000|2025-07-22 12:20:00|5618.1|5611.1|5619.1|5612.1|5620.1|5613.1|5618.1|5611.1|15
1753187100000|2025-07-22 12:25:00|5620.1|5611.1|5619.1|5612.1|5620.1|5612.1|5618.1|5611.1|10
1753187400000|2025-07-22 12:30:00|5618.1|5611.1|5618.1|5611.1|5621.1|5614.1|5617.1|5610.1|35
1753187700000|2025-07-22 12:35:00|5617.1|5610.1|5618.1|5611.1|5619.1|5612.1|5616.1|5609.1|46
1753188000000|2025-07-22 12:40:00|5619.1|5610.1|5620.1|5613.1|5620.1|5613.1|5618.1|5610.1|21
1753188300000|2025-07-22 12:45:00|5619.1|5612.1|5623.1|5616.1|5623.1|5616.1|5619.1|5612.1|32
1753188600000|2025-07-22 12:50:00|5622.1|5615.1|5629.1|5622.1|5629.1|5622.1|5622.1|5615.1|105
1753188900000|2025-07-22 12:55:00|5630.1|5625.1|5630.6|5624.6|5632.1|5625.1|5630.1|5623.1|172
1753189200000|2025-07-22 13:00:00|5631.6|5625.6|5628.6|5622.6|5631.6|5625.6|5628.6|5622.6|96
1753189500000|2025-07-22 13:05:00|5628.1|5622.1|5626.6|5620.6|5628.6|5622.6|5625.6|5619.6|23
1753189800000|2025-07-22 13:10:00|5627.6|5621.6|5627.1|5621.1|5627.6|5621.6|5626.6|5620.6|23
1753190100000|2025-07-22 13:15:00|5627.6|5621.6|5627.6|5621.6|5629.6|5623.6|5625.6|5619.6|54
1753190400000|2025-07-22 13:20:00|5628.6|5622.6|5626.6|5620.6|5628.6|5622.6|5625.6|5619.6|48
1753190700000|2025-07-22 13:25:00|5626.1|5620.1|5622.6|5616.6|5629.1|5623.1|5620.6|5614.6|338
1753191000000|2025-07-22 13:30:00|5623.1|5617.1|5619.1|5613.1|5634.1|5628.1|5613.6|5607.6|597
1753191300000|2025-07-22 13:35:00|5619.6|5613.6|5622.6|5616.6|5625.6|5619.6|5618.6|5612.6|190
1753191600000|2025-07-22 13:40:00|5623.1|5617.1|5621.6|5615.6|5628.6|5622.6|5617.6|5611.6|124
1753191900000|2025-07-22 13:45:00|5621.1|5615.1|5611.1|5605.1|5621.6|5615.6|5606.6|5600.6|381
1753192200000|2025-07-22 13:50:00|5611.6|5605.6|5599.6|5593.6|5612.6|5606.6|5592.6|5586.6|945
1753192500000|2025-07-22 13:55:00|5599.1|5593.1|5599.6|5593.6|5601.6|5595.6|5595.6|5589.6|459
1753192800000|2025-07-22 14:00:00|5600.1|5594.1|5599.6|5593.6|5601.6|5595.6|5596.6|5590.6|135
1753193100000|2025-07-22 14:05:00|5600.1|5594.1|5605.6|5599.6|5609.6|5603.6|5599.6|5593.6|108
1753193400000|2025-07-22 14:10:00|5605.1|5599.1|5611.1|5605.1|5612.6|5606.6|5604.6|5598.6|63
1753193700000|2025-07-22 14:15:00|5610.6|5604.6|5610.6|5604.6|5614.6|5608.6|5609.6|5603.6|218
1753194000000|2025-07-22 14:20:00|5609.6|5603.6|5613.6|5607.6|5615.1|5609.1|5609.1|5603.1|116
1753194300000|2025-07-22 14:25:00|5613.1|5607.1|5620.6|5614.6|5621.6|5615.6|5612.6|5606.6|47
1753194600000|2025-07-22 14:30:00|5621.1|5615.1|5627.6|5621.6|5627.6|5621.6|5620.1|5614.1|74
1753194900000|2025-07-22 14:35:00|5627.1|5621.1|5626.6|5620.6|5632.6|5626.6|5625.6|5619.6|184
1753195200000|2025-07-22 14:40:00|5627.6|5621.6|5634.6|5628.6|5635.6|5629.6|5624.6|5618.6|83
1753195500000|2025-07-22 14:45:00|5635.1|5629.1|5641.6|5635.6|5641.6|5635.6|5634.1|5628.1|136
1753195800000|2025-07-22 14:50:00|5641.1|5635.1|5646.6|5640.6|5648.6|5642.6|5639.6|5633.6|203
1753196100000|2025-07-22 14:55:00|5647.1|5641.1|5651.6|5645.6|5653.6|5647.6|5646.6|5640.6|222
1753196400000|2025-07-22 15:00:00|5651.1|5645.1|5647.6|5641.6|5653.1|5647.1|5644.1|5638.1|207
1753196700000|2025-07-22 15:05:00|5648.1|5642.1|5646.6|5640.6|5651.6|5645.6|5646.6|5640.6|83
1753197000000|2025-07-22 15:10:00|5646.1|5640.1|5648.6|5642.6|5651.6|5645.6|5645.6|5639.6|59
1753197300000|2025-07-22 15:15:00|5648.1|5642.1|5646.6|5640.6|5649.1|5643.1|5644.6|5638.6|77
1753197600000|2025-07-22 15:20:00|5647.6|5641.6|5648.6|5642.6|5649.6|5643.6|5646.1|5640.1|36
1753197900000|2025-07-22 15:25:00|5647.6|5641.6|5647.6|5641.6|5650.6|5644.6|5645.6|5639.6|39
1753198200000|2025-07-22 15:30:00|5647.1|5641.1|5651.1|5645.1|5651.1|5645.1|5646.6|5640.6|28
1753198500000|2025-07-22 15:35:00|5650.6|5644.6|5654.1|5648.1|5657.6|5651.6|5649.6|5643.6|174
1753198800000|2025-07-22 15:40:00|5653.6|5647.6|5654.6|5648.6|5655.1|5649.1|5651.1|5645.1|70
1753199100000|2025-07-22 15:45:00|5655.1|5649.1|5659.1|5653.1|5659.6|5653.6|5654.1|5648.1|70
1753199400000|2025-07-22 15:50:00|5659.6|5653.6|5661.6|5655.6|5661.6|5655.6|5656.6|5650.6|92
1753199700000|2025-07-22 15:55:00|5660.6|5654.6|5669.6|5663.6|5674.6|5668.6|5659.6|5653.6|249
1753200000000|2025-07-22 16:00:00|5670.6|5664.6|5668.1|5662.1|5676.1|5670.1|5667.1|5661.1|181
1753200300000|2025-07-22 16:05:00|5668.6|5662.6|5672.1|5666.1|5672.6|5666.6|5666.6|5660.6|43
1753200600000|2025-07-22 16:10:00|5671.6|5665.6|5671.6|5665.6|5673.1|5667.1|5667.6|5661.6|65
1753200900000|2025-07-22 16:15:00|5671.1|5665.1|5669.1|5663.1|5674.1|5668.1|5668.6|5662.6|103
1753201200000|2025-07-22 16:20:00|5668.6|5662.6|5664.6|5658.6|5670.6|5664.6|5663.6|5657.6|123
1753201500000|2025-07-22 16:25:00|5664.1|5658.1|5661.6|5655.6|5665.6|5659.6|5660.6|5654.6|57
1753201800000|2025-07-22 16:30:00|5661.1|5655.1|5663.6|5657.6|5664.1|5658.1|5658.6|5652.6|60
1753202100000|2025-07-22 16:35:00|5664.1|5658.1|5662.6|5656.6|5664.6|5658.6|5661.6|5655.6|22
1753202400000|2025-07-22 16:40:00|5662.1|5656.1|5663.1|5657.1|5663.6|5657.6|5657.6|5651.6|64
1753202700000|2025-07-22 16:45:00|5662.6|5656.6|5661.6|5655.6|5663.6|5657.6|5660.1|5654.1|43
1753203000000|2025-07-22 16:50:00|5661.1|5655.1|5668.6|5662.6|5669.6|5663.6|5661.1|5655.1|42
1753203300000|2025-07-22 16:55:00|5667.6|5661.6|5666.1|5660.1|5668.6|5662.6|5665.1|5659.1|48
1753203600000|2025-07-22 17:00:00|5665.6|5659.6|5665.6|5659.6|5666.6|5660.6|5664.1|5658.1|26
1753203900000|2025-07-22 17:05:00|5666.1|5660.1|5664.6|5658.6|5667.6|5661.6|5663.1|5657.1|22
1753204200000|2025-07-22 17:10:00|5664.1|5658.1|5663.1|5657.1|5665.6|5659.6|5661.6|5655.6|44
1753204500000|2025-07-22 17:15:00|5663.6|5657.6|5665.6|5659.6|5666.1|5660.1|5662.6|5656.6|50
1753204800000|2025-07-22 17:20:00|5666.6|5660.6|5668.1|5662.1|5669.6|5663.6|5665.6|5659.6|38
1753205100000|2025-07-22 17:25:00|5667.6|5661.6|5668.6|5662.6|5669.6|5663.6|5667.6|5661.6|27
1753205400000|2025-07-22 17:30:00|5668.1|5662.1|5669.6|5663.6|5671.6|5665.6|5667.6|5661.6|52
1753205700000|2025-07-22 17:35:00|5669.1|5663.1|5667.6|5661.6|5669.6|5663.6|5667.6|5661.6|49
1753206000000|2025-07-22 17:40:00|5666.6|5660.6|5665.6|5659.6|5667.6|5661.6|5664.6|5658.6|77
1753206300000|2025-07-22 17:45:00|5664.6|5658.6|5664.6|5658.6|5666.6|5660.6|5664.6|5658.6|50
1753206600000|2025-07-22 17:50:00|5663.6|5657.6|5659.1|5653.1|5663.6|5657.6|5658.6|5652.6|66
1753206900000|2025-07-22 17:55:00|5658.6|5652.6|5660.6|5654.6|5661.6|5655.6|5658.6|5652.6|39
1753207200000|2025-07-22 18:00:00|5661.1|5655.1|5660.6|5654.6|5662.6|5656.6|5658.6|5652.6|54
1753207500000|2025-07-22 18:05:00|5660.1|5654.1|5662.1|5656.1|5663.6|5657.6|5659.6|5653.6|63
1753207800000|2025-07-22 18:10:00|5661.6|5655.6|5662.6|5656.6|5663.6|5657.6|5660.6|5654.6|41
1753208100000|2025-07-22 18:15:00|5663.1|5657.1|5658.6|5652.6|5663.6|5657.6|5652.6|5646.6|165
1753208400000|2025-07-22 18:20:00|5657.6|5651.6|5661.1|5655.1|5661.6|5655.6|5657.6|5651.6|60
1753208700000|2025-07-22 18:25:00|5660.6|5654.6|5661.1|5655.1|5663.6|5657.6|5660.6|5654.6|46
1753209000000|2025-07-22 18:30:00|5660.6|5654.6|5660.6|5654.6|5660.6|5654.6|5657.6|5651.6|51
1753209300000|2025-07-22 18:35:00|5661.1|5655.1|5660.6|5654.6|5661.6|5655.6|5659.6|5653.6|36
1753209600000|2025-07-22 18:40:00|5659.6|5653.6|5659.6|5653.6|5661.1|5655.1|5658.6|5652.6|34
1753209900000|2025-07-22 18:45:00|5658.6|5652.6|5657.6|5651.6|5659.6|5653.6|5656.6|5650.6|64
1753210200000|2025-07-22 18:50:00|5658.1|5652.1|5659.6|5653.6|5661.6|5655.6|5657.6|5651.6|46
1753210500000|2025-07-22 18:55:00|5659.1|5653.1|5659.6|5650.6|5659.6|5653.6|5654.1|5648.1|135
1753210800000|2025-07-22 19:00:00|5659.5|5650.5|5660.7|5651.7|5661|5652|5659.5|5650.5|0
1753211100000|2025-07-22 19:05:00|5660.6|5651.6|5661.4|5652.4|5661.4|5652.4|5659.9|5650.9|0
1753211400000|2025-07-22 19:10:00|5661.5|5652.5|5661.1|5652.1|5661.6|5652.6|5660.4|5651.4|0
1753211700000|2025-07-22 19:15:00|5661|5652|5661.3|5652.3|5662.5|5653.5|5660.9|5651.9|0
1753212000000|2025-07-22 19:20:00|5660.7|5651.7|5661.4|5652.4|5661.6|5652.6|5660.5|5651.5|0
1753212300000|2025-07-22 19:25:00|5661.3|5652.3|5660.1|5651.1|5662.7|5653.7|5660|5651|0
1753212600000|2025-07-22 19:30:00|5660|5651|5662.1|5653.1|5662.2|5653.2|5659.8|5650.8|0
1753212900000|2025-07-22 19:35:00|5662.2|5653.2|5663.8|5654.8|5663.9|5654.9|5662.1|5653.1|0
1753213200000|2025-07-22 19:40:00|5663.2|5654.2|5662.3|5653.3|5663.7|5654.7|5662.2|5653.2|0
1753213500000|2025-07-22 19:45:00|5662.4|5653.4|5664.8|5655.8|5665|5656|5662.4|5653.4|0
1753213800000|2025-07-22 19:50:00|5664.9|5655.9|5662.2|5653.2|5664.9|5655.9|5662.1|5653.1|0
1753214100000|2025-07-22 19:55:00|5662.1|5653.1|5662|5653|5667.9|5658.9|5661.4|5652.4|0
1753214400000|2025-07-22 20:00:00|5662.3|5653.3|5662.7|5653.7|5662.9|5653.9|5660.7|5651.7|0
1753214700000|2025-07-22 20:05:00|5662.5|5653.5|5662.3|5653.3|5662.7|5653.7|5661.2|5652.2|0
1753215000000|2025-07-22 20:10:00|5662.2|5653.2|5661.6|5652.6|5662.3|5653.3|5661.1|5652.1|0
1753215300000|2025-07-22 20:15:00|5661.4|5652.4|5660.7|5651.7|5662|5653|5660.7|5651.7|0
1753215600000|2025-07-22 20:20:00|5660.8|5651.8|5661.9|5652.9|5662.1|5653.1|5660.3|5651.3|0
1753215900000|2025-07-22 20:25:00|5662.1|5653.1|5662.3|5653.3|5662.7|5653.7|5661.8|5652.8|0
1753216200000|2025-07-22 20:30:00|5662.1|5653.1|5662.3|5653.3|5662.7|5653.7|5661.9|5652.9|0
1753216500000|2025-07-22 20:35:00|5662.1|5653.1|5662.5|5653.5|5663.2|5654.2|5661.9|5652.9|0
1753216800000|2025-07-22 20:40:00|5662.7|5653.7|5663.2|5654.2|5663.4|5654.4|5662.7|5653.7|0
1753217100000|2025-07-22 20:45:00|5663|5654|5662.5|5653.5|5663.4|5654.4|5662.5|5653.5|0
1753217400000|2025-07-22 20:50:00|5662.7|5653.7|5663|5654|5663|5654|5661.9|5652.9|0
1753217700000|2025-07-22 20:55:00|5662.9|5653.9|5663.4|5654.4|5663.6|5654.6|5662.5|5653.5|0
1753218000000|2025-07-22 21:00:00|5663|5654|5663.1|5654.1|5663.4|5654.4|5662.9|5653.9|0
1753218300000|2025-07-22 21:05:00|5663|5654|5663.2|5654.2|5663.3|5654.3|5663|5654|0
1753218600000|2025-07-22 21:10:00|5663.3|5654.3|5663.1|5654.1|5663.4|5654.4|5663.1|5654.1|0
1753218900000|2025-07-22 21:15:00|5663.2|5654.2|5663.3|5654.3|5663.4|5654.4|5663.2|5654.2|0
1753219200000|2025-07-22 21:20:00|5663.4|5654.4|5663.4|5654.4|5663.6|5654.6|5663.3|5654.3|0
1753219500000|2025-07-22 21:25:00|5663.3|5654.3|5663.1|5654.1|5663.4|5654.4|5662.8|5653.8|0
1753219800000|2025-07-22 21:30:00|5663|5654|5663|5654|5663|5654|5663|5654|0
1753220100000|2025-07-22 21:35:00|5662.9|5653.9|5663|5654|5663.1|5654.1|5662.9|5653.9|0
1753220400000|2025-07-22 21:40:00|5662.9|5653.9|5662.9|5653.9|5663|5654|5662.9|5653.9|0
1753220700000|2025-07-22 21:45:00|5663|5654|5663|5654|5663|5654|5662.9|5653.9|0
1753221000000|2025-07-22 21:50:00|5663.1|5654.1|5663.1|5654.1|5663.1|5654.1|5663|5654|0
1753221300000|2025-07-22 21:55:00|5663|5654|5663|5654|5663.1|5654.1|5663|5654|0
1753221600000|2025-07-22 22:00:00|5662.9|5653.9|5664.9|5655.9|5665.5|5656.5|5662.8|5653.8|0
1753221900000|2025-07-22 22:05:00|5665.1|5656.1|5663.6|5654.6|5665.1|5656.1|5662.9|5653.9|0
1753222200000|2025-07-22 22:10:00|5663.5|5654.5|5663.1|5654.1|5663.6|5654.6|5662.6|5653.6|0
1753222500000|2025-07-22 22:15:00|5663.2|5654.2|5662.8|5653.8|5663.8|5654.8|5662.6|5653.6|0
1753222800000|2025-07-22 22:20:00|5662.7|5653.7|5662.6|5653.6|5663.5|5654.5|5662.2|5653.2|0
1753223100000|2025-07-22 22:25:00|5662.7|5653.7|5662.1|5653.1|5662.9|5653.9|5662|5653|0
1753223400000|2025-07-22 22:30:00|5662.2|5653.2|5662.1|5653.1|5662.3|5653.3|5661.2|5652.2|0
1753223700000|2025-07-22 22:35:00|5662.3|5653.3|5661.7|5652.7|5662.5|5653.5|5661.5|5652.5|0
1753224000000|2025-07-22 22:40:00|5661.8|5652.8|5661.4|5652.4|5661.9|5652.9|5661.2|5652.2|0
1753224300000|2025-07-22 22:45:00|5661.3|5652.3|5660.5|5651.5|5661.3|5652.3|5660.4|5651.4|0
1753224600000|2025-07-22 22:50:00|5660.4|5651.4|5661.3|5652.3|5661.4|5652.4|5660.2|5651.2|0
1753224900000|2025-07-22 22:55:00|5661.4|5652.4|5661.7|5652.7|5661.9|5652.9|5660.9|5651.9|0
1753225200000|2025-07-22 23:00:00|5661.8|5652.8|5662.4|5653.4|5662.8|5653.8|5661.6|5652.6|0
1753225500000|2025-07-22 23:05:00|5662.5|5653.5|5662.8|5653.8|5663.3|5654.3|5662.2|5653.2|0
1753225800000|2025-07-22 23:10:00|5662.9|5653.9|5668.8|5659.8|5671.8|5662.8|5662.8|5653.8|0
1753226100000|2025-07-22 23:15:00|5669.1|5660.1|5671.2|5662.2|5672|5663|5669.1|5660.1|0
1753226400000|2025-07-22 23:20:00|5671.3|5662.3|5670.8|5661.8|5674.3|5665.3|5670.4|5661.4|0
1753226700000|2025-07-22 23:25:00|5670.9|5661.9|5669.2|5660.2|5672|5663|5668.9|5659.9|0
1753227000000|2025-07-22 23:30:00|5668.9|5659.9|5666.3|5657.3|5669.3|5660.3|5665.6|5656.6|0
1753227300000|2025-07-22 23:35:00|5666.2|5657.2|5667.2|5658.2|5667.8|5658.8|5665.8|5656.8|0
1753227600000|2025-07-22 23:40:00|5667.4|5658.4|5667.4|5658.4|5669|5660|5667.2|5658.2|0
1753227900000|2025-07-22 23:45:00|5667.5|5658.5|5668.2|5659.2|5668.4|5659.4|5666.9|5657.9|0
1753228200000|2025-07-22 23:50:00|5668.4|5659.4|5670.8|5661.8|5671.3|5662.3|5668.1|5659.1|0
1753228500000|2025-07-22 23:55:00|5670.6|5661.6|5671|5662|5672.1|5663.1|5670.1|5661.1|0
1753228800000|2025-07-23 00:00:00|5671.1|5662.1|5667.7|5658.7|5671.7|5662.7|5667.2|5658.2|0
1753229100000|2025-07-23 00:05:00|5667.8|5658.8|5667.7|5658.7|5668.3|5659.3|5666|5657|0
1753229400000|2025-07-23 00:10:00|5667.6|5658.6|5665.7|5656.7|5667.6|5658.6|5665|5656|0
1753229700000|2025-07-23 00:15:00|5665.8|5656.8|5664.8|5655.8|5666.5|5657.5|5664.4|5655.4|0
1753230000000|2025-07-23 00:20:00|5664.7|5655.7|5665.5|5656.5|5665.6|5656.6|5664.6|5655.6|0
1753230300000|2025-07-23 00:25:00|5665.6|5656.6|5663.8|5654.8|5666.2|5657.2|5663.1|5654.1|0
1753230600000|2025-07-23 00:30:00|5664|5655|5664.2|5655.2|5665.3|5656.3|5663.8|5654.8|0
1753230900000|2025-07-23 00:35:00|5664.3|5655.3|5664.1|5655.1|5665.3|5656.3|5664|5655|0
1753231200000|2025-07-23 00:40:00|5664.2|5655.2|5664.8|5655.8|5665.6|5656.6|5664|5655|0
1753231500000|2025-07-23 00:45:00|5664.9|5655.9|5666|5657|5666.1|5657.1|5664.9|5655.9|0
1753231800000|2025-07-23 00:50:00|5666.1|5657.1|5666|5657|5666.3|5657.3|5665|5656|0
1753232100000|2025-07-23 00:55:00|5666.1|5657.1|5666.7|5657.7|5668.3|5659.3|5665.9|5656.9|0
1753232400000|2025-07-23 01:00:00|5666.5|5657.5|5667.7|5658.7|5669|5660|5666.1|5657.1|0
1753232700000|2025-07-23 01:05:00|5667.6|5658.6|5673.2|5664.2|5676.9|5667.9|5667.3|5658.3|0
1753233000000|2025-07-23 01:10:00|5673.1|5664.1|5675.2|5666.2|5675.4|5666.4|5673.1|5664.1|0
1753233300000|2025-07-23 01:15:00|5675.4|5666.4|5680.6|5676.6|5691.1|5687.1|5672.6|5666.4|934
1753233600000|2025-07-23 01:20:00|5679.6|5675.6|5670.6|5666.6|5682.6|5678.6|5670.1|5666.1|1163
1753233900000|2025-07-23 01:25:00|5671.1|5667.1|5665.6|5661.6|5676.1|5672.1|5665.1|5661.1|692
1753234200000|2025-07-23 01:30:00|5661.1|5657.1|5644.6|5640.6|5663.6|5659.6|5639.1|5635.1|4750
1753234500000|2025-07-23 01:35:00|5645.1|5641.1|5645.6|5641.6|5647.6|5643.6|5626.6|5622.6|2252
1753234800000|2025-07-23 01:40:00|5646.1|5642.1|5640.6|5636.6|5646.1|5642.1|5627.1|5623.1|2093
1753235100000|2025-07-23 01:45:00|5641.6|5637.6|5647.1|5643.1|5649.6|5645.6|5636.6|5632.6|3001
1753235400000|2025-07-23 01:50:00|5647.6|5643.6|5658.1|5654.1|5659.6|5655.6|5637.1|5633.1|3127
1753235700000|2025-07-23 01:55:00|5658.6|5654.6|5641.6|5637.6|5660.6|5656.6|5641.6|5637.6|2047
1753236000000|2025-07-23 02:00:00|5642.6|5638.6|5652.6|5648.6|5652.6|5648.6|5637.6|5633.6|1375
1753236300000|2025-07-23 02:05:00|5653.1|5649.1|5649.6|5645.6|5653.6|5649.6|5645.6|5641.6|883
1753236600000|2025-07-23 02:10:00|5649.1|5645.1|5644.1|5640.1|5655.6|5651.6|5643.6|5639.6|930
1753236900000|2025-07-23 02:15:00|5643.6|5639.6|5640.1|5636.1|5647.6|5643.6|5638.6|5634.6|1007
1753237200000|2025-07-23 02:20:00|5639.6|5635.6|5649.6|5645.6|5651.1|5647.1|5636.6|5632.6|858
1753237500000|2025-07-23 02:25:00|5649.1|5645.1|5646.6|5642.6|5653.1|5649.1|5642.6|5638.6|721
1753237800000|2025-07-23 02:30:00|5645.6|5641.6|5643.1|5639.1|5651.6|5647.6|5641.6|5637.6|843
1753238100000|2025-07-23 02:35:00|5643.6|5639.6|5640.6|5636.6|5648.1|5644.1|5640.6|5636.6|1084
1753238400000|2025-07-23 02:40:00|5641.1|5637.1|5650.1|5646.1|5651.6|5647.6|5637.6|5633.6|675
1753238700000|2025-07-23 02:45:00|5650.6|5646.6|5651.9|5647.9|5653.9|5649.9|5647.4|5643.4|397
1753239000000|2025-07-23 02:50:00|5651.4|5647.4|5654.4|5650.4|5657.9|5653.9|5649.9|5645.9|907
1753239300000|2025-07-23 02:55:00|5653.9|5649.9|5657.4|5653.4|5660.9|5656.9|5653.9|5649.9|704
1753239600000|2025-07-23 03:00:00|5657.9|5653.9|5673.9|5669.9|5674.4|5670.4|5657.9|5653.9|2509
1753239900000|2025-07-23 03:05:00|5674.9|5670.9|5671.9|5667.9|5675.9|5671.9|5662.4|5658.4|1448
1753240200000|2025-07-23 03:10:00|5672.4|5668.4|5671.9|5667.9|5682.4|5678.4|5671.9|5667.9|1623
1753240500000|2025-07-23 03:15:00|5672.9|5668.9|5668.9|5664.9|5678.9|5674.9|5667.9|5663.9|900
1753240800000|2025-07-23 03:20:00|5669.4|5665.4|5686.9|5682.9|5687.9|5683.9|5668.9|5664.9|1527
1753241100000|2025-07-23 03:25:00|5685.4|5681.4|5697.9|5693.9|5699.9|5695.9|5684.9|5680.9|3032
1753241400000|2025-07-23 03:30:00|5696.9|5692.9|5697.9|5693.9|5701.9|5697.9|5694.9|5690.9|1222
1753241700000|2025-07-23 03:35:00|5699.9|5695.9|5708.9|5704.9|5709.9|5705.9|5698.9|5694.9|2202
1753242000000|2025-07-23 03:40:00|5709.9|5705.9|5717.9|5713.9|5718.9|5714.9|5708.9|5704.9|1847
1753242300000|2025-07-23 03:45:00|5718.4|5714.4|5710.9|5706.9|5719.9|5715.9|5710.9|5706.9|1054
1753242600000|2025-07-23 03:50:00|5711.4|5707.4|5703.9|5699.9|5711.9|5707.9|5702.9|5698.9|849
1753242900000|2025-07-23 03:55:00|5704.4|5700.4|5711.9|5707.9|5712.9|5708.9|5703.9|5699.9|959
1753243200000|2025-07-23 04:00:00|5714.6|5705.6|5714.6|5705.6|5715.1|5706.1|5714.3|5705.3|0
1753243500000|2025-07-23 04:05:00|5714.5|5705.5|5713.9|5704.9|5714.7|5705.7|5713.9|5704.9|0
1753243800000|2025-07-23 04:10:00|5714|5705|5714.1|5705.1|5714.3|5705.3|5713.3|5704.3|0
1753244100000|2025-07-23 04:15:00|5714|5705|5714.4|5705.4|5715|5706|5713.2|5704.2|0
1753244400000|2025-07-23 04:20:00|5714.5|5705.5|5714.2|5705.2|5714.6|5705.6|5714.1|5705.1|0
1753244700000|2025-07-23 04:25:00|5714.3|5705.3|5714.6|5705.6|5714.7|5705.7|5714.2|5705.2|0
1753245000000|2025-07-23 04:30:00|5714.7|5705.7|5715.5|5706.5|5715.6|5706.6|5714.5|5705.5|0
1753245300000|2025-07-23 04:35:00|5715.6|5706.6|5716.3|5707.3|5716.3|5707.3|5714.7|5705.7|0
1753245600000|2025-07-23 04:40:00|5716.4|5707.4|5716.6|5707.6|5717.5|5708.5|5716.2|5707.2|0
1753245900000|2025-07-23 04:45:00|5716.4|5707.4|5717.1|5708.1|5717.1|5708.1|5716|5707|0
1753246200000|2025-07-23 04:50:00|5717.2|5708.2|5716.4|5707.4|5717.2|5708.2|5716.1|5707.1|0
1753246500000|2025-07-23 04:55:00|5716.5|5707.5|5717.1|5708.1|5717.4|5708.4|5716.5|5707.5|7
1753246800000|2025-07-23 05:00:00|5717|5708|5743.9|5739.9|5759.9|5755.9|5711.4|5707.4|9570
1753247100000|2025-07-23 05:05:00|5744.4|5740.4|5739.9|5735.9|5744.9|5740.9|5726.9|5722.9|3782
1753247400000|2025-07-23 05:10:00|5739.4|5735.4|5748.4|5744.4|5751.9|5747.9|5727.9|5723.9|2646
1753247700000|2025-07-23 05:15:00|5748.9|5744.9|5739.9|5735.9|5755.9|5751.9|5738.9|5734.9|2419
1753248000000|2025-07-23 05:20:00|5739.4|5735.4|5742.9|5738.9|5750.9|5746.9|5736.9|5732.9|1882
1753248300000|2025-07-23 05:25:00|5741.9|5737.9|5760.9|5756.9|5762.9|5758.9|5738.9|5734.9|1748
1753248600000|2025-07-23 05:30:00|5761.4|5757.4|5757.9|5753.9|5766.4|5762.4|5754.9|5750.9|1836
1753248900000|2025-07-23 05:35:00|5757.4|5753.4|5731.9|5727.9|5758.9|5754.9|5731.9|5727.9|2153
1753249200000|2025-07-23 05:40:00|5731.4|5727.4|5717.9|5713.9|5736.4|5732.4|5716.9|5712.9|2124
1753249500000|2025-07-23 05:45:00|5718.9|5714.9|5740.9|5736.9|5742.9|5738.9|5717.9|5713.9|1880
1753249800000|2025-07-23 05:50:00|5741.9|5737.9|5739.9|5735.9|5751.9|5747.9|5738.9|5734.9|1504
1753250100000|2025-07-23 05:55:00|5740.4|5736.4|5740.9|5736.9|5745.9|5741.9|5737.9|5733.9|1044
1753250400000|2025-07-23 06:00:00|5741.9|5737.9|5750.4|5746.4|5756.9|5752.9|5740.9|5736.9|1422
1753250700000|2025-07-23 06:05:00|5750.9|5746.9|5750.9|5746.9|5755.9|5751.9|5745.9|5741.9|1015
1753251000000|2025-07-23 06:10:00|5751.4|5747.4|5728.9|5724.9|5753.9|5749.9|5727.9|5723.9|1510
1753251300000|2025-07-23 06:15:00|5729.9|5725.9|5721.9|5717.9|5736.9|5732.9|5719.9|5715.9|1675
1753251600000|2025-07-23 06:20:00|5722.4|5718.4|5711.9|5707.9|5723.9|5719.9|5699.9|5695.9|2833
1753251900000|2025-07-23 06:25:00|5711.4|5707.4|5730.4|5726.4|5731.4|5727.4|5710.9|5706.9|1405
1753252200000|2025-07-23 06:30:00|5730.9|5726.9|5730.9|5726.9|5737.9|5733.9|5726.9|5722.9|1311
1753252500000|2025-07-23 06:35:00|5730.4|5726.4|5713.4|5709.4|5733.9|5729.9|5712.9|5708.9|813
1753252800000|2025-07-23 06:40:00|5713.9|5709.9|5733.4|5729.4|5733.4|5729.4|5712.4|5708.4|1446
1753253100000|2025-07-23 06:45:00|5733.9|5729.9|5741.9|5737.9|5744.4|5740.4|5732.4|5728.4|1431
1753253400000|2025-07-23 06:50:00|5742.4|5738.4|5743.9|5739.9|5747.9|5743.9|5739.9|5735.9|1137
1753253700000|2025-07-23 06:55:00|5744.9|5740.9|5746.9|5742.9|5751.9|5747.9|5742.9|5738.9|1046
1753254000000|2025-07-23 07:00:00|5747.9|5743.9|5754.9|5750.9|5755.4|5751.4|5746.9|5742.9|1298
1753254300000|2025-07-23 07:05:00|5753.9|5749.9|5748.9|5744.9|5757.9|5753.9|5747.9|5743.9|1340
1753254600000|2025-07-23 07:10:00|5748.4|5744.4|5743.9|5739.9|5750.9|5746.9|5741.9|5737.9|709
1753254900000|2025-07-23 07:15:00|5743.4|5739.4|5735.9|5731.9|5747.4|5743.4|5735.9|5731.9|1901
1753255200000|2025-07-23 07:20:00|5735.4|5731.4|5732.9|5728.9|5738.9|5734.9|5730.9|5726.9|1276
1753255500000|2025-07-23 07:25:00|5733.4|5729.4|5726.9|5722.9|5733.9|5729.9|5724.9|5720.9|1302
1753255800000|2025-07-23 07:30:00|5727.9|5723.9|5735.9|5731.9|5737.4|5733.4|5726.9|5722.9|1049
1753256100000|2025-07-23 07:35:00|5735.4|5731.4|5730.9|5726.9|5737.4|5733.4|5726.4|5722.4|1661
1753256400000|2025-07-23 07:40:00|5729.9|5725.9|5735.9|5731.9|5736.9|5732.9|5728.9|5724.9|1228
1753256700000|2025-07-23 07:45:00|5734.9|5730.9|5729.9|5725.9|5734.9|5730.9|5728.9|5724.9|1369
1753257000000|2025-07-23 07:50:00|5728.9|5724.9|5735.9|5731.9|5736.9|5732.9|5727.9|5723.9|1481
1753257300000|2025-07-23 07:55:00|5735.4|5731.4|5737.4|5733.4|5738.9|5734.9|5733.9|5729.9|2339
1753257600000|2025-07-23 08:00:00|5737.9|5733.9|5734.9|5730.9|5737.9|5733.9|5730.9|5726.9|2821
1753257900000|2025-07-23 08:05:00|5735.4|5731.4|5742.9|5738.9|5746.9|5742.9|5734.9|5730.9|3523
1753258200000|2025-07-23 08:10:00|5743.4|5739.4|5746.9|5742.9|5747.9|5743.9|5739.9|5735.9|1596
1753258500000|2025-07-23 08:15:00|5747.4|5743.4|5751.4|5747.4|5752.9|5748.9|5746.9|5742.9|4210
1753258800000|2025-07-23 08:20:00|5750.9|5746.9|5757.9|5753.9|5758.9|5754.9|5749.9|5745.9|2267
1753259100000|2025-07-23 08:25:00|5755.9|5751.9|5756.9|5752.9|5758.9|5754.9|5754.4|5750.4|1101
1753259400000|2025-07-23 08:30:00|5759|5750|5758.6|5749.6|5759.3|5750.3|5758.2|5749.2|2046
1753259700000|2025-07-23 08:35:00|5758.7|5749.7|5758.7|5749.7|5759|5750|5758.3|5749.3|0
1753260000000|2025-07-23 08:40:00|5758.8|5749.8|5760.2|5751.2|5760.2|5751.2|5758.4|5749.4|0
1753260300000|2025-07-23 08:45:00|5760.3|5751.3|5761.5|5752.5|5762.6|5753.6|5760.2|5751.2|0
1753260600000|2025-07-23 08:50:00|5761.6|5752.6|5761|5752|5761.7|5752.7|5760.8|5751.8|0
1753260900000|2025-07-23 08:55:00|5760.9|5751.9|5761.9|5752.9|5762|5753|5760.7|5751.7|0
1753261200000|2025-07-23 09:00:00|5761.7|5752.7|5762.4|5753.4|5763.4|5754.4|5761.7|5752.7|0
1753261500000|2025-07-23 09:05:00|5762.5|5753.5|5762.5|5753.5|5763.3|5754.3|5762.5|5753.5|0
1753261800000|2025-07-23 09:10:00|5762.6|5753.6|5761.9|5752.9|5763|5754|5761.9|5752.9|0
1753262100000|2025-07-23 09:15:00|5759.4|5750.4|5751.4|5744.4|5761.4|5752.4|5751.4|5744.4|188
1753262400000|2025-07-23 09:20:00|5750.4|5743.4|5753.4|5745.4|5754.4|5746.4|5749.4|5741.4|331
1753262700000|2025-07-23 09:25:00|5752.4|5746.4|5753.4|5745.4|5754.4|5747.4|5751.4|5743.4|25
1753263000000|2025-07-23 09:30:00|5754.4|5746.4|5755.4|5748.4|5756.4|5749.4|5754.4|5745.4|20
1753263300000|2025-07-23 09:35:00|5754.4|5747.4|5751.4|5744.4|5754.4|5747.4|5750.4|5743.4|65
1753263600000|2025-07-23 09:40:00|5752.4|5743.4|5751.4|5744.4|5752.4|5744.4|5747.4|5740.4|17
1753263900000|2025-07-23 09:45:00|5752.4|5743.4|5752.4|5744.4|5752.4|5744.4|5749.4|5742.4|19
1753264200000|2025-07-23 09:50:00|5751.4|5743.4|5754.4|5746.4|5754.4|5747.4|5750.4|5743.4|31
1753264500000|2025-07-23 09:55:00|5753.4|5745.4|5752.4|5745.4|5754.4|5746.4|5752.4|5744.4|6
1753264800000|2025-07-23 10:00:00|5751.4|5744.4|5749.4|5741.4|5751.4|5744.4|5748.4|5741.4|33
1753265100000|2025-07-23 10:05:00|5748.4|5740.4|5747.4|5740.4|5748.4|5741.4|5746.4|5739.4|42
1753265400000|2025-07-23 10:10:00|5746.4|5739.4|5746.4|5738.4|5746.4|5739.4|5745.4|5738.4|31
1753265700000|2025-07-23 10:15:00|5745.4|5739.4|5746.4|5739.4|5747.4|5740.4|5745.4|5738.4|32
1753266000000|2025-07-23 10:20:00|5747.4|5740.4|5750.4|5743.4|5751.4|5744.4|5747.4|5740.4|54
1753266300000|2025-07-23 10:25:00|5751.4|5744.4|5752.4|5744.4|5752.4|5744.4|5750.4|5743.4|4
1753266600000|2025-07-23 10:30:00|5751.4|5745.4|5748.4|5740.4|5752.4|5745.4|5748.4|5740.4|17
1753266900000|2025-07-23 10:35:00|5747.4|5739.4|5746.4|5739.4|5748.4|5741.4|5746.4|5739.4|11
1753267200000|2025-07-23 10:40:00|5747.4|5740.4|5748.4|5741.4|5748.4|5741.4|5747.4|5739.4|11
1753267500000|2025-07-23 10:45:00|5747.4|5740.4|5745.4|5738.4|5747.4|5740.4|5745.4|5738.4|23
1753267800000|2025-07-23 10:50:00|5744.4|5737.4|5741.4|5734.4|5744.4|5737.4|5741.4|5734.4|35
1753268100000|2025-07-23 10:55:00|5742.4|5735.4|5740.4|5733.4|5742.4|5735.4|5740.4|5733.4|18
1753268400000|2025-07-23 11:00:00|5739.4|5731.4|5738.4|5731.4|5740.4|5733.4|5736.4|5729.4|32
1753268700000|2025-07-23 11:05:00|5739.4|5732.4|5736.4|5729.4|5740.4|5733.4|5732.4|5725.4|81
1753269000000|2025-07-23 11:10:00|5735.4|5728.4|5732.4|5725.4|5738.4|5731.4|5732.4|5724.4|92
1753269300000|2025-07-23 11:15:00|5733.4|5726.4|5733.4|5725.4|5734.4|5727.4|5732.4|5724.4|29
1753269600000|2025-07-23 11:20:00|5732.4|5726.4|5735.4|5728.4|5736.4|5728.4|5731.4|5724.4|37
1753269900000|2025-07-23 11:25:00|5736.4|5729.4|5734.4|5727.4|5736.4|5729.4|5734.4|5726.4|13
1753270200000|2025-07-23 11:30:00|5733.4|5726.4|5737.4|5729.4|5737.4|5729.4|5732.4|5725.4|24
1753270500000|2025-07-23 11:35:00|5736.4|5730.4|5737.4|5730.4|5738.4|5731.4|5736.4|5729.4|23
1753270800000|2025-07-23 11:40:00|5738.4|5731.4|5737.4|5730.4|5738.4|5731.4|5736.4|5728.4|10
1753271100000|2025-07-23 11:45:00|5738.4|5731.4|5736.4|5729.4|5738.4|5731.4|5735.4|5728.4|15
1753271400000|2025-07-23 11:50:00|5737.4|5730.4|5737.4|5730.4|5738.4|5730.4|5735.4|5728.4|19
1753271700000|2025-07-23 11:55:00|5736.4|5729.4|5736.4|5729.4|5736.4|5729.4|5735.4|5727.4|36
1753272000000|2025-07-23 12:00:00|5735.4|5728.4|5732.4|5725.4|5735.4|5728.4|5732.4|5725.4|21
1753272300000|2025-07-23 12:05:00|5733.4|5726.4|5732.4|5725.4|5734.4|5727.4|5731.4|5724.4|9
1753272600000|2025-07-23 12:10:00|5733.4|5726.4|5734.4|5727.4|5734.4|5727.4|5732.4|5725.4|3
1753272900000|2025-07-23 12:15:00|5735.4|5728.4|5734.4|5727.4|5735.4|5728.4|5733.4|5726.4|10
1753273200000|2025-07-23 12:20:00|5735.4|5728.4|5732.4|5725.4|5735.4|5728.4|5732.4|5725.4|8
1753273500000|2025-07-23 12:25:00|5733.4|5726.4|5729.4|5722.4|5733.4|5726.4|5729.4|5722.4|27
1753273800000|2025-07-23 12:30:00|5728.4|5721.4|5729.4|5722.4|5730.4|5723.4|5728.4|5721.4|13
1753274100000|2025-07-23 12:35:00|5728.4|5721.4|5731.4|5723.4|5731.4|5724.4|5728.4|5721.4|11
1753274400000|2025-07-23 12:40:00|5730.4|5724.4|5732.4|5725.4|5732.4|5725.4|5729.4|5722.4|5
1753274700000|2025-07-23 12:45:00|5731.4|5724.4|5731.4|5724.4|5733.4|5725.4|5730.4|5723.4|24
1753275000000|2025-07-23 12:50:00|5732.4|5723.4|5731.4|5724.4|5732.4|5725.4|5730.4|5723.4|19
1753275300000|2025-07-23 12:55:00|5732.4|5725.4|5731.9|5725.9|5735.4|5727.4|5731.4|5724.4|146
1753275600000|2025-07-23 13:00:00|5731.4|5725.4|5735.9|5729.9|5735.9|5729.9|5729.9|5723.9|47
1753275900000|2025-07-23 13:05:00|5734.9|5728.9|5734.9|5728.9|5735.9|5729.9|5732.9|5726.9|183
1753276200000|2025-07-23 13:10:00|5735.4|5729.4|5736.9|5730.9|5736.9|5730.9|5734.9|5728.9|54
1753276500000|2025-07-23 13:15:00|5737.4|5731.4|5733.9|5727.9|5741.9|5735.9|5733.9|5727.9|299
1753276800000|2025-07-23 13:20:00|5732.9|5726.9|5732.4|5726.4|5733.9|5727.9|5730.9|5724.9|106
1753277100000|2025-07-23 13:25:00|5732.9|5726.9|5732.4|5726.4|5733.9|5727.9|5729.9|5723.9|77
1753277400000|2025-07-23 13:30:00|5732.9|5726.9|5732.9|5726.9|5737.9|5731.9|5723.4|5717.4|788
1753277700000|2025-07-23 13:35:00|5733.4|5727.4|5739.9|5733.9|5746.9|5740.9|5732.4|5726.4|304
1753278000000|2025-07-23 13:40:00|5738.9|5732.9|5735.9|5729.9|5739.9|5733.9|5732.4|5726.4|159
1753278300000|2025-07-23 13:45:00|5736.4|5730.4|5745.9|5739.9|5745.9|5739.9|5733.9|5727.9|280
1753278600000|2025-07-23 13:50:00|5746.4|5740.4|5739.9|5733.9|5746.4|5740.4|5734.9|5728.9|121
1753278900000|2025-07-23 13:55:00|5739.4|5733.4|5735.4|5729.4|5742.9|5736.9|5734.9|5728.9|155
1753279200000|2025-07-23 14:00:00|5735.9|5729.9|5734.4|5728.4|5736.9|5730.9|5721.9|5715.9|273
1753279500000|2025-07-23 14:05:00|5734.9|5728.9|5733.4|5727.4|5735.9|5729.9|5729.4|5723.4|102
1753279800000|2025-07-23 14:10:00|5732.9|5726.9|5736.4|5730.4|5737.9|5731.9|5730.4|5724.4|94
1753280100000|2025-07-23 14:15:00|5735.9|5729.9|5736.9|5730.9|5741.9|5735.9|5733.9|5727.9|103
1753280400000|2025-07-23 14:20:00|5736.4|5730.4|5728.4|5722.4|5736.9|5730.9|5726.4|5720.4|184
1753280700000|2025-07-23 14:25:00|5728.9|5722.9|5727.9|5721.9|5730.9|5724.9|5725.4|5719.4|117
1753281000000|2025-07-23 14:30:00|5728.4|5722.4|5725.9|5719.9|5729.9|5723.9|5724.9|5718.9|91
1753281300000|2025-07-23 14:35:00|5726.4|5720.4|5729.4|5723.4|5729.4|5723.4|5721.9|5715.9|67
1753281600000|2025-07-23 14:40:00|5728.9|5722.9|5723.4|5717.4|5730.9|5724.9|5723.4|5717.4|43
1753281900000|2025-07-23 14:45:00|5723.9|5717.9|5722.9|5716.9|5728.9|5722.9|5722.4|5716.4|28
1753282200000|2025-07-23 14:50:00|5721.9|5715.9|5726.4|5720.4|5727.4|5721.4|5720.9|5714.9|90
1753282500000|2025-07-23 14:55:00|5726.9|5720.9|5720.9|5714.9|5728.9|5722.9|5720.9|5714.9|78
1753282800000|2025-07-23 15:00:00|5720.4|5714.4|5718.9|5712.9|5720.4|5714.4|5711.9|5705.9|325
1753283100000|2025-07-23 15:05:00|5718.4|5712.4|5720.9|5714.9|5721.9|5715.9|5715.9|5709.9|66
1753283400000|2025-07-23 15:10:00|5721.4|5715.4|5716.9|5710.9|5723.4|5717.4|5715.4|5709.4|208
1753283700000|2025-07-23 15:15:00|5716.4|5710.4|5716.9|5710.9|5719.9|5713.9|5715.9|5709.9|113
1753284000000|2025-07-23 15:20:00|5717.4|5711.4|5721.9|5715.9|5724.9|5718.9|5716.9|5710.9|73
1753284300000|2025-07-23 15:25:00|5721.4|5715.4|5721.9|5715.9|5722.9|5716.9|5719.9|5713.9|75
1753284600000|2025-07-23 15:30:00|5720.9|5714.9|5718.9|5712.9|5721.9|5715.9|5717.4|5711.4|80
1753284900000|2025-07-23 15:35:00|5719.9|5713.9|5719.9|5713.9|5720.9|5714.9|5717.4|5711.4|61
1753285200000|2025-07-23 15:40:00|5720.9|5714.9|5715.9|5709.9|5720.9|5714.9|5715.4|5709.4|48
1753285500000|2025-07-23 15:45:00|5716.4|5710.4|5717.9|5711.9|5719.9|5713.9|5714.9|5708.9|25
1753285800000|2025-07-23 15:50:00|5717.4|5711.4|5726.4|5720.4|5727.9|5721.9|5716.9|5710.9|117
1753286100000|2025-07-23 15:55:00|5725.9|5719.9|5730.9|5724.9|5737.9|5731.9|5724.4|5718.4|291
1753286400000|2025-07-23 16:00:00|5730.4|5724.4|5732.9|5726.9|5734.9|5728.9|5729.4|5723.4|59
1753286700000|2025-07-23 16:05:00|5733.4|5727.4|5731.9|5725.9|5734.9|5728.9|5729.9|5723.9|26
1753287000000|2025-07-23 16:10:00|5732.4|5726.4|5721.9|5715.9|5733.9|5727.9|5721.4|5715.4|117
1753287300000|2025-07-23 16:15:00|5722.4|5716.4|5723.9|5717.9|5725.9|5719.9|5721.9|5715.9|11
1753287600000|2025-07-23 16:20:00|5724.4|5718.4|5721.9|5715.9|5725.4|5719.4|5718.4|5712.4|21
1753287900000|2025-07-23 16:25:00|5721.4|5715.4|5718.9|5712.9|5722.9|5716.9|5717.9|5711.9|28
1753288200000|2025-07-23 16:30:00|5719.4|5713.4|5717.9|5711.9|5720.9|5714.9|5716.9|5710.9|18
1753288500000|2025-07-23 16:35:00|5718.4|5712.4|5722.9|5716.9|5722.9|5716.9|5717.9|5711.9|18
1753288800000|2025-07-23 16:40:00|5722.4|5716.4|5725.9|5719.9|5726.4|5720.4|5721.9|5715.9|15
1753289100000|2025-07-23 16:45:00|5726.4|5720.4|5725.4|5719.4|5726.9|5720.9|5723.9|5717.9|6
1753289400000|2025-07-23 16:50:00|5725.9|5719.9|5727.9|5721.9|5727.9|5721.9|5724.9|5718.9|17
1753289700000|2025-07-23 16:55:00|5727.4|5721.4|5726.9|5720.9|5728.9|5722.9|5725.4|5719.4|20
1753290000000|2025-07-23 17:00:00|5726.4|5720.4|5726.9|5720.9|5729.9|5723.9|5725.4|5719.4|58
1753290300000|2025-07-23 17:05:00|5727.4|5721.4|5725.4|5719.4|5727.9|5721.9|5724.9|5718.9|32
1753290600000|2025-07-23 17:10:00|5724.9|5718.9|5725.9|5719.9|5726.9|5720.9|5724.9|5718.9|13
1753290900000|2025-07-23 17:15:00|5725.4|5719.4|5728.9|5722.9|5728.9|5722.9|5724.9|5718.9|29
1753291200000|2025-07-23 17:20:00|5728.4|5722.4|5730.9|5724.9|5731.4|5725.4|5727.9|5721.9|41
1753291500000|2025-07-23 17:25:00|5730.4|5724.4|5727.9|5721.9|5730.4|5724.4|5726.4|5720.4|31
1753291800000|2025-07-23 17:30:00|5727.4|5721.4|5728.4|5722.4|5728.4|5722.4|5725.9|5719.9|16
1753292100000|2025-07-23 17:35:00|5727.9|5721.9|5728.9|5722.9|5729.9|5723.9|5727.9|5721.9|7
1753292400000|2025-07-23 17:40:00|5729.4|5723.4|5734.9|5728.9|5734.9|5728.9|5728.9|5722.9|6
1753292700000|2025-07-23 17:45:00|5735.4|5729.4|5737.9|5731.9|5737.9|5731.9|5733.9|5727.9|8
1753293000000|2025-07-23 17:50:00|5738.4|5732.4|5732.9|5726.9|5738.4|5732.4|5722.9|5716.9|103
1753293300000|2025-07-23 17:55:00|5733.4|5727.4|5734.9|5728.9|5735.9|5729.9|5732.9|5726.9|22
1753293600000|2025-07-23 18:00:00|5735.4|5729.4|5736.9|5730.9|5737.4|5731.4|5735.4|5729.4|7
1753293900000|2025-07-23 18:05:00|5736.4|5730.4|5737.9|5731.9|5738.4|5732.4|5734.9|5728.9|7
1753294200000|2025-07-23 18:10:00|5738.4|5732.4|5737.4|5731.4|5738.9|5732.9|5734.9|5728.9|14
1753294500000|2025-07-23 18:15:00|5736.9|5730.9|5736.4|5730.4|5738.9|5732.9|5735.9|5729.9|10
1753294800000|2025-07-23 18:20:00|5736.9|5730.9|5735.9|5729.9|5736.9|5730.9|5735.4|5729.4|7
1753295100000|2025-07-23 18:25:00|5736.4|5730.4|5734.9|5728.9|5736.4|5730.4|5733.4|5727.4|5
1753295400000|2025-07-23 18:30:00|5734.4|5728.4|5734.4|5728.4|5734.9|5728.9|5732.9|5726.9|5
1753295700000|2025-07-23 18:35:00|5734.9|5728.9|5734.9|5728.9|5735.9|5729.9|5732.9|5726.9|18
1753296000000|2025-07-23 18:40:00|5734.4|5728.4|5735.4|5729.4|5736.9|5730.9|5734.4|5728.4|42
1753296300000|2025-07-23 18:45:00|5735.9|5729.9|5734.4|5728.4|5735.9|5729.9|5734.4|5728.4|8
1753296600000|2025-07-23 18:50:00|5734.9|5728.9|5733.9|5727.9|5734.9|5728.9|5733.9|5727.9|2
1753296900000|2025-07-23 18:55:00|5734.4|5728.4|5738.4|5729.4|5738.4|5730.9|5732.9|5726.9|63
1753297200000|2025-07-23 19:00:00|5738.5|5729.5|5737.6|5728.6|5738.5|5729.5|5737.6|5728.6|0
1753297500000|2025-07-23 19:05:00|5737.5|5728.5|5736.4|5727.4|5737.6|5728.6|5735.9|5726.9|0
1753297800000|2025-07-23 19:10:00|5735.8|5726.8|5736.3|5727.3|5736.7|5727.7|5735.7|5726.7|0
1753298100000|2025-07-23 19:15:00|5736.4|5727.4|5735.8|5726.8|5737|5728|5735.6|5726.6|0
1753298400000|2025-07-23 19:20:00|5735.9|5726.9|5735.9|5726.9|5736|5727|5735.8|5726.8|0
1753298700000|2025-07-23 19:25:00|5735.8|5726.8|5734.8|5725.8|5735.9|5726.9|5734.6|5725.6|0
1753299000000|2025-07-23 19:30:00|5734.7|5725.7|5735.1|5726.1|5736|5727|5734.5|5725.5|0
1753299300000|2025-07-23 19:35:00|5735|5726|5735.1|5726.1|5735.2|5726.2|5734.3|5725.3|0
1753299600000|2025-07-23 19:40:00|5735|5726|5734.7|5725.7|5735.7|5726.7|5734.7|5725.7|0
1753299900000|2025-07-23 19:45:00|5734.8|5725.8|5733.9|5724.9|5734.9|5725.9|5733.3|5724.3|0
1753300200000|2025-07-23 19:50:00|5733.8|5724.8|5735.7|5726.7|5736|5727|5733.6|5724.6|0
1753300500000|2025-07-23 19:55:00|5735.6|5726.6|5737.7|5728.7|5737.8|5728.8|5733.2|5724.2|0
1753300800000|2025-07-23 20:00:00|5738.1|5729.1|5735.2|5726.2|5742.2|5733.2|5733.3|5724.3|0
1753301100000|2025-07-23 20:05:00|5735.7|5726.7|5735.2|5726.2|5736.8|5727.8|5734.3|5725.3|0
1753301400000|2025-07-23 20:10:00|5735.4|5726.4|5741.3|5732.3|5741.9|5732.9|5734.1|5725.1|0
1753301700000|2025-07-23 20:15:00|5741.2|5732.2|5738.5|5729.5|5741.2|5732.2|5738.4|5729.4|0
1753302000000|2025-07-23 20:20:00|5738.4|5729.4|5737.9|5728.9|5738.5|5729.5|5737.3|5728.3|0
1753302300000|2025-07-23 20:25:00|5737.7|5728.7|5736.5|5727.5|5738|5729|5736.1|5727.1|0
1753302600000|2025-07-23 20:30:00|5736.6|5727.6|5738.9|5729.9|5738.9|5729.9|5736.1|5727.1|0
1753302900000|2025-07-23 20:35:00|5738.7|5729.7|5739.4|5730.4|5740.3|5731.3|5738.6|5729.6|0
1753303200000|2025-07-23 20:40:00|5739.6|5730.6|5742.2|5733.2|5743.3|5734.3|5739.4|5730.4|0
1753303500000|2025-07-23 20:45:00|5742.1|5733.1|5743.5|5734.5|5743.6|5734.6|5741.4|5732.4|0
1753303800000|2025-07-23 20:50:00|5743.3|5734.3|5742.5|5733.5|5743.3|5734.3|5741.9|5732.9|0
1753304100000|2025-07-23 20:55:00|5742.3|5733.3|5743.2|5734.2|5743.9|5734.9|5742.2|5733.2|0
1753304400000|2025-07-23 21:00:00|5743.4|5734.4|5743.4|5734.4|5743.4|5734.4|5743|5734|0
1753304700000|2025-07-23 21:05:00|5743.3|5734.3|5744.4|5735.4|5744.6|5735.6|5743.2|5734.2|0
1753305000000|2025-07-23 21:10:00|5744.1|5735.1|5743.6|5734.6|5744.4|5735.4|5743.6|5734.6|0
1753305300000|2025-07-23 21:15:00|5743.7|5734.7|5744.1|5735.1|5744.6|5735.6|5743.4|5734.4|0
1753305600000|2025-07-23 21:20:00|5744|5735|5744.1|5735.1|5744.4|5735.4|5744|5735|0
1753305900000|2025-07-23 21:25:00|5744|5735|5743.3|5734.3|5744|5735|5743|5734|0
1753306200000|2025-07-23 21:30:00|5743.1|5734.1|5743.2|5734.2|5743.2|5734.2|5742.7|5733.7|0
1753306500000|2025-07-23 21:35:00|5743.1|5734.1|5743.1|5734.1|5743.5|5734.5|5742.8|5733.8|0
1753306800000|2025-07-23 21:40:00|5743.2|5734.2|5743.4|5734.4|5743.4|5734.4|5743.2|5734.2|0
1753307100000|2025-07-23 21:45:00|5743|5734|5741.7|5732.7|5743.1|5734.1|5741|5732|0
1753307400000|2025-07-23 21:50:00|5741.8|5732.8|5742.4|5733.4|5743|5734|5741.5|5732.5|0
1753307700000|2025-07-23 21:55:00|5742.8|5733.8|5741.9|5732.9|5743.1|5734.1|5741.6|5732.6|0
1753308000000|2025-07-23 22:00:00|5742.4|5733.4|5741|5732|5743|5734|5740.7|5731.7|0
1753308300000|2025-07-23 22:05:00|5741.1|5732.1|5742.6|5733.6|5742.6|5733.6|5740.7|5731.7|0
1753308600000|2025-07-23 22:10:00|5742.8|5733.8|5742.1|5733.1|5743.1|5734.1|5741.7|5732.7|0
1753308900000|2025-07-23 22:15:00|5742|5733|5741.4|5732.4|5742|5733|5741|5732|0
1753309200000|2025-07-23 22:20:00|5741.5|5732.5|5741.9|5732.9|5741.9|5732.9|5741.2|5732.2|0
1753309500000|2025-07-23 22:25:00|5742|5733|5742.4|5733.4|5743|5734|5742|5733|0
1753309800000|2025-07-23 22:30:00|5742.5|5733.5|5742.4|5733.4|5743|5734|5741.6|5732.6|0
1753310100000|2025-07-23 22:35:00|5742.5|5733.5|5741.6|5732.6|5742.5|5733.5|5741.2|5732.2|0
1753310400000|2025-07-23 22:40:00|5741.5|5732.5|5741.7|5732.7|5742.3|5733.3|5741.2|5732.2|0
1753310700000|2025-07-23 22:45:00|5741.6|5732.6|5740.5|5731.5|5741.7|5732.7|5740.3|5731.3|0
1753311000000|2025-07-23 22:50:00|5740.7|5731.7|5740.3|5731.3|5741|5732|5740.3|5731.3|0
1753311300000|2025-07-23 22:55:00|5740.4|5731.4|5740.7|5731.7|5740.9|5731.9|5740.4|5731.4|0
1753311600000|2025-07-23 23:00:00|5740.8|5731.8|5740.7|5731.7|5741|5732|5740.3|5731.3|0
1753311900000|2025-07-23 23:05:00|5740.8|5731.8|5742.3|5733.3|5742.4|5733.4|5740.7|5731.7|0
1753312200000|2025-07-23 23:10:00|5742.4|5733.4|5741.7|5732.7|5742.4|5733.4|5741.7|5732.7|0
1753312500000|2025-07-23 23:15:00|5741.8|5732.8|5741.1|5732.1|5741.8|5732.8|5740.9|5731.9|0
1753312800000|2025-07-23 23:20:00|5741.2|5732.2|5740.9|5731.9|5741.5|5732.5|5740.9|5731.9|0
1753313100000|2025-07-23 23:25:00|5741.1|5732.1|5741.4|5732.4|5741.6|5732.6|5740.9|5731.9|0
1753313400000|2025-07-23 23:30:00|5741.5|5732.5|5742.1|5733.1|5742.1|5733.1|5741.4|5732.4|0
1753313700000|2025-07-23 23:35:00|5742|5733|5743|5734|5743|5734|5741.9|5732.9|0
1753314000000|2025-07-23 23:40:00|5743.1|5734.1|5742.6|5733.6|5743.3|5734.3|5742.4|5733.4|0
1753314300000|2025-07-23 23:45:00|5742.8|5733.8|5743|5734|5743|5734|5742.3|5733.3|0
1753314600000|2025-07-23 23:50:00|5743.1|5734.1|5743.7|5734.7|5743.8|5734.8|5743.1|5734.1|0
1753314900000|2025-07-23 23:55:00|5743.6|5734.6|5743.1|5734.1|5743.6|5734.6|5742.8|5733.8|0
1753315200000|2025-07-24 00:00:00|5743|5734|5741.2|5732.2|5743.1|5734.1|5741|5732|0
1753315500000|2025-07-24 00:05:00|5741.1|5732.1|5740.8|5731.8|5742|5733|5740.5|5731.5|0
1753315800000|2025-07-24 00:10:00|5741|5732|5742.4|5733.4|5742.4|5733.4|5740.8|5731.8|0
1753316100000|2025-07-24 00:15:00|5742.3|5733.3|5742.7|5733.7|5743.1|5734.1|5742|5733|0
1753316400000|2025-07-24 00:20:00|5742.6|5733.6|5742.2|5733.2|5742.6|5733.6|5741.7|5732.7|0
1753316700000|2025-07-24 00:25:00|5742.1|5733.1|5742.6|5733.6|5742.7|5733.7|5742|5733|0
1753317000000|2025-07-24 00:30:00|5742.7|5733.7|5741.8|5732.8|5742.7|5733.7|5741.7|5732.7|0
1753317300000|2025-07-24 00:35:00|5741.9|5732.9|5742.1|5733.1|5742.2|5733.2|5741.4|5732.4|0
1753317600000|2025-07-24 00:40:00|5742|5733|5742.7|5733.7|5742.9|5733.9|5741.7|5732.7|0
1753317900000|2025-07-24 00:45:00|5742.6|5733.6|5742.4|5733.4|5742.8|5733.8|5742.2|5733.2|0
1753318200000|2025-07-24 00:50:00|5742.2|5733.2|5742|5733|5742.6|5733.6|5741.3|5732.3|0
1753318500000|2025-07-24 00:55:00|5741.9|5732.9|5741.3|5732.3|5742.2|5733.2|5741|5732|0
1753318800000|2025-07-24 01:00:00|5741.2|5732.2|5742.8|5733.8|5742.8|5733.8|5740.8|5731.8|0
1753319100000|2025-07-24 01:05:00|5742.9|5733.9|5742.6|5733.6|5743.3|5734.3|5740.3|5731.3|0
1753319400000|2025-07-24 01:10:00|5742.8|5733.8|5742.5|5733.5|5743.2|5734.2|5742.3|5733.3|0
1753319700000|2025-07-24 01:15:00|5736.4|5732.4|5724.4|5720.4|5737.4|5733.4|5715.4|5711.4|2064
1753320000000|2025-07-24 01:20:00|5725.9|5721.9|5743.9|5739.9|5749.9|5745.9|5725.4|5721.4|1133
1753320300000|2025-07-24 01:25:00|5742.9|5738.9|5737.9|5733.9|5743.9|5739.9|5735.9|5731.9|427
1753320600000|2025-07-24 01:30:00|5732.4|5728.4|5764.9|5760.9|5766.4|5762.4|5729.4|5725.4|4394
1753320900000|2025-07-24 01:35:00|5763.9|5759.9|5769.9|5765.9|5771.9|5767.9|5748.9|5744.9|3461
1753321200000|2025-07-24 01:40:00|5770.9|5766.9|5747.4|5743.4|5772.9|5768.9|5744.9|5740.9|4779
1753321500000|2025-07-24 01:45:00|5746.9|5742.9|5739.4|5735.4|5749.4|5745.4|5734.9|5730.9|6793
1753321800000|2025-07-24 01:50:00|5738.9|5734.9|5752.9|5748.9|5755.4|5751.4|5735.9|5731.9|1968
1753322100000|2025-07-24 01:55:00|5751.9|5747.9|5760.9|5756.9|5764.9|5760.9|5751.9|5747.9|3428
1753322400000|2025-07-24 02:00:00|5760.4|5756.4|5753.9|5749.9|5763.9|5759.9|5750.9|5746.9|2111
1753322700000|2025-07-24 02:05:00|5752.9|5748.9|5747.9|5743.9|5754.9|5750.9|5744.9|5740.9|1487
1753323000000|2025-07-24 02:10:00|5747.4|5743.4|5761.9|5757.9|5762.9|5758.9|5746.4|5742.4|1440
1753323300000|2025-07-24 02:15:00|5762.9|5758.9|5777.9|5773.9|5778.9|5774.9|5762.9|5758.9|1537
1753323600000|2025-07-24 02:20:00|5778.9|5774.9|5778.9|5774.9|5785.9|5781.9|5771.9|5767.9|2378
1753323900000|2025-07-24 02:25:00|5779.9|5775.9|5766.4|5762.4|5779.9|5775.9|5763.9|5759.9|1550
1753324200000|2025-07-24 02:30:00|5765.9|5761.9|5778.4|5774.4|5788.9|5784.9|5765.9|5761.9|1341
1753324500000|2025-07-24 02:35:00|5778.9|5774.9|5782.4|5778.4|5785.9|5781.9|5773.9|5769.9|1062
1753324800000|2025-07-24 02:40:00|5781.9|5777.9|5788.9|5784.9|5788.9|5784.9|5778.9|5774.9|1034
1753325100000|2025-07-24 02:45:00|5789.4|5785.4|5794.1|5790.1|5794.1|5790.1|5779.1|5775.1|1099
1753325400000|2025-07-24 02:50:00|5793.6|5789.6|5790.1|5786.1|5795.1|5791.1|5785.1|5781.1|895
1753325700000|2025-07-24 02:55:00|5789.6|5785.6|5800.1|5796.1|5801.6|5797.6|5787.1|5783.1|1730
1753326000000|2025-07-24 03:00:00|5800.6|5796.6|5782.1|5778.1|5806.1|5802.1|5782.1|5778.1|1882
1753326300000|2025-07-24 03:05:00|5781.6|5777.6|5780.1|5776.1|5796.1|5792.1|5772.1|5768.1|1649
1753326600000|2025-07-24 03:10:00|5780.6|5776.6|5789.6|5785.6|5791.1|5787.1|5779.1|5775.1|1580
1753326900000|2025-07-24 03:15:00|5789.1|5785.1|5798.1|5794.1|5803.1|5799.1|5784.1|5780.1|1090
1753327200000|2025-07-24 03:20:00|5798.6|5794.6|5789.1|5785.1|5802.1|5798.1|5787.1|5783.1|868
1753327500000|2025-07-24 03:25:00|5788.1|5784.1|5785.1|5781.1|5790.1|5786.1|5780.1|5776.1|1850
1753327800000|2025-07-24 03:30:00|5784.1|5780.1|5784.1|5780.1|5787.1|5783.1|5779.1|5775.1|672
1753328100000|2025-07-24 03:35:00|5783.6|5779.6|5766.1|5762.1|5784.1|5780.1|5765.1|5761.1|1241
1753328400000|2025-07-24 03:40:00|5765.6|5761.6|5771.1|5767.1|5771.1|5767.1|5764.1|5760.1|929
1753328700000|2025-07-24 03:45:00|5771.6|5767.6|5775.6|5771.6|5778.1|5774.1|5771.1|5767.1|653
1753329000000|2025-07-24 03:50:00|5775.1|5771.1|5776.1|5772.1|5778.1|5774.1|5773.1|5769.1|445
1753329300000|2025-07-24 03:55:00|5776.6|5772.6|5780.1|5776.1|5783.6|5779.6|5776.1|5772.1|365
1753329600000|2025-07-24 04:00:00|5783.6|5774.6|5784.1|5775.1|5784.1|5775.1|5783|5774|0
1753329900000|2025-07-24 04:05:00|5784.2|5775.2|5784.1|5775.1|5784.5|5775.5|5783.9|5774.9|0
1753330200000|2025-07-24 04:10:00|5784.2|5775.2|5783.9|5774.9|5784.3|5775.3|5783.9|5774.9|0
1753330500000|2025-07-24 04:15:00|5784|5775|5783|5774|5784.3|5775.3|5783|5774|0
1753330800000|2025-07-24 04:20:00|5783.1|5774.1|5782.6|5773.6|5783.2|5774.2|5782.4|5773.4|0
1753331100000|2025-07-24 04:25:00|5782.7|5773.7|5782.3|5773.3|5783.4|5774.4|5782.3|5773.3|0
1753331400000|2025-07-24 04:30:00|5782.4|5773.4|5782.3|5773.3|5782.8|5773.8|5781.7|5772.7|0
1753331700000|2025-07-24 04:35:00|5782.4|5773.4|5782.1|5773.1|5782.9|5773.9|5781.9|5772.9|0
1753332000000|2025-07-24 04:40:00|5782|5773|5782|5773|5782.1|5773.1|5781.7|5772.7|0
1753332300000|2025-07-24 04:45:00|5782.1|5773.1|5782.6|5773.6|5782.8|5773.8|5782.1|5773.1|0
1753332600000|2025-07-24 04:50:00|5782.5|5773.5|5782.4|5773.4|5782.6|5773.6|5782.1|5773.1|0
1753332900000|2025-07-24 04:55:00|5782.5|5773.5|5782.8|5773.8|5783.1|5774.1|5782.5|5773.5|5
1753333200000|2025-07-24 05:00:00|5783.6|5779.6|5786.1|5782.1|5795.1|5791.1|5783.1|5779.1|2014
1753333500000|2025-07-24 05:05:00|5785.1|5781.1|5774.1|5770.1|5788.1|5784.1|5774.1|5770.1|1632
1753333800000|2025-07-24 05:10:00|5774.6|5770.6|5776.1|5772.1|5778.1|5774.1|5766.1|5762.1|1770
1753334100000|2025-07-24 05:15:00|5776.6|5772.6|5779.1|5775.1|5781.1|5777.1|5768.1|5764.1|918
1753334400000|2025-07-24 05:20:00|5779.6|5775.6|5783.1|5779.1|5785.1|5781.1|5775.6|5771.6|951
1753334700000|2025-07-24 05:25:00|5784.1|5780.1|5781.1|5777.1|5786.6|5782.6|5776.1|5772.1|721
1753335000000|2025-07-24 05:30:00|5781.6|5777.6|5772.1|5768.1|5782.1|5778.1|5772.1|5768.1|644
1753335300000|2025-07-24 05:35:00|5772.6|5768.6|5776.1|5772.1|5779.1|5775.1|5768.1|5764.1|826
1753335600000|2025-07-24 05:40:00|5776.6|5772.6|5747.1|5743.1|5781.1|5777.1|5747.1|5743.1|2703
1753335900000|2025-07-24 05:45:00|5746.1|5742.1|5755.6|5751.6|5759.1|5755.1|5742.1|5738.1|1968
1753336200000|2025-07-24 05:50:00|5756.1|5752.1|5748.6|5744.6|5757.1|5753.1|5742.1|5738.1|1350
1753336500000|2025-07-24 05:55:00|5749.1|5745.1|5744.1|5740.1|5749.1|5745.1|5733.1|5729.1|1504
1753336800000|2025-07-24 06:00:00|5743.1|5739.1|5750.1|5746.1|5756.1|5752.1|5742.1|5738.1|1471
1753337100000|2025-07-24 06:05:00|5749.1|5745.1|5744.1|5740.1|5750.1|5746.1|5742.6|5738.6|946
1753337400000|2025-07-24 06:10:00|5743.6|5739.6|5747.1|5743.1|5755.1|5751.1|5740.1|5736.1|1049
1753337700000|2025-07-24 06:15:00|5746.1|5742.1|5747.1|5743.1|5749.1|5745.1|5743.1|5739.1|1156
1753338000000|2025-07-24 06:20:00|5746.6|5742.6|5757.1|5753.1|5757.1|5753.1|5746.1|5742.1|847
1753338300000|2025-07-24 06:25:00|5756.1|5752.1|5755.1|5751.1|5762.1|5758.1|5752.1|5748.1|1038
1753338600000|2025-07-24 06:30:00|5755.6|5751.6|5764.1|5760.1|5767.1|5763.1|5754.1|5750.1|1426
1753338900000|2025-07-24 06:35:00|5763.6|5759.6|5764.1|5760.1|5765.1|5761.1|5756.1|5752.1|1125
1753339200000|2025-07-24 06:40:00|5764.6|5760.6|5761.1|5757.1|5766.1|5762.1|5756.1|5752.1|984
1753339500000|2025-07-24 06:45:00|5760.6|5756.6|5760.1|5756.1|5762.6|5758.6|5757.1|5753.1|513
1753339800000|2025-07-24 06:50:00|5759.6|5755.6|5764.1|5760.1|5766.6|5762.6|5758.1|5754.1|915
1753340100000|2025-07-24 06:55:00|5763.6|5759.6|5763.1|5759.1|5767.6|5763.6|5763.1|5759.1|2929
1753340400000|2025-07-24 07:00:00|5762.1|5758.1|5769.1|5765.1|5771.1|5767.1|5760.6|5756.6|664
1753340700000|2025-07-24 07:05:00|5770.1|5766.1|5772.1|5768.1|5773.1|5769.1|5768.1|5764.1|585
1753341000000|2025-07-24 07:10:00|5771.6|5767.6|5767.1|5763.1|5771.6|5767.6|5765.1|5761.1|480
1753341300000|2025-07-24 07:15:00|5766.1|5762.1|5757.1|5753.1|5767.1|5763.1|5757.1|5753.1|852
1753341600000|2025-07-24 07:20:00|5758.1|5754.1|5754.1|5750.1|5758.1|5754.1|5753.1|5749.1|671
1753341900000|2025-07-24 07:25:00|5754.6|5750.6|5748.1|5744.1|5754.6|5750.6|5748.1|5744.1|857
1753342200000|2025-07-24 07:30:00|5747.1|5743.1|5742.1|5738.1|5750.1|5746.1|5741.1|5737.1|1005
1753342500000|2025-07-24 07:35:00|5741.1|5737.1|5737.1|5733.1|5743.1|5739.1|5735.1|5731.1|1439
1753342800000|2025-07-24 07:40:00|5736.1|5732.1|5738.1|5734.1|5743.1|5739.1|5736.1|5732.1|907
1753343100000|2025-07-24 07:45:00|5737.6|5733.6|5738.1|5734.1|5744.1|5740.1|5737.1|5733.1|2483
1753343400000|2025-07-24 07:50:00|5737.6|5733.6|5736.1|5732.1|5740.1|5736.1|5733.1|5729.1|1139
1753343700000|2025-07-24 07:55:00|5735.6|5731.6|5735.1|5731.1|5736.1|5732.1|5731.1|5727.1|1459
1753344000000|2025-07-24 08:00:00|5734.6|5730.6|5737.1|5733.1|5739.1|5735.1|5732.1|5728.1|1206
1753344300000|2025-07-24 08:05:00|5737.6|5733.6|5739.1|5735.1|5742.6|5738.6|5737.1|5733.1|1593
1753344600000|2025-07-24 08:10:00|5737.6|5733.6|5743.1|5739.1|5743.1|5739.1|5737.1|5733.1|1178
1753344900000|2025-07-24 08:15:00|5742.6|5738.6|5745.1|5741.1|5747.1|5743.1|5742.6|5738.6|4139
1753345200000|2025-07-24 08:20:00|5744.1|5740.1|5743.1|5739.1|5745.1|5741.1|5742.1|5738.1|4162
1753345500000|2025-07-24 08:25:00|5743.6|5739.6|5744.6|5740.6|5744.6|5740.6|5740.1|5736.1|1609
1753345800000|2025-07-24 08:30:00|5744.9|5735.9|5745.8|5736.8|5746.4|5737.4|5744.8|5735.8|466
1753346100000|2025-07-24 08:35:00|5745.9|5736.9|5745|5736|5746.1|5737.1|5744.9|5735.9|1626
1753346400000|2025-07-24 08:40:00|5745.1|5736.1|5744.3|5735.3|5745.2|5736.2|5743.8|5734.8|0
1753346700000|2025-07-24 08:45:00|5744.2|5735.2|5744.7|5735.7|5745|5736|5744|5735|0
1753347000000|2025-07-24 08:50:00|5744.8|5735.8|5745.3|5736.3|5745.8|5736.8|5744.7|5735.7|0
1753347300000|2025-07-24 08:55:00|5745.4|5736.4|5745.4|5736.4|5745.4|5736.4|5744.8|5735.8|0
1753347600000|2025-07-24 09:00:00|5745.2|5736.2|5745.3|5736.3|5745.5|5736.5|5744.6|5735.6|0
1753347900000|2025-07-24 09:05:00|5745.2|5736.2|5745.4|5736.4|5745.9|5736.9|5745.1|5736.1|0
1753348200000|2025-07-24 09:10:00|5745.6|5736.6|5745.2|5736.2|5745.6|5736.6|5744.9|5735.9|0
1753348500000|2025-07-24 09:15:00|5749.6|5740.6|5743.6|5735.6|5749.6|5742.6|5742.6|5735.6|83
1753348800000|2025-07-24 09:20:00|5742.6|5736.6|5742.6|5734.6|5744.6|5736.6|5741.6|5734.6|32
1753349100000|2025-07-24 09:25:00|5741.6|5735.6|5741.6|5734.6|5743.6|5736.6|5740.6|5733.6|41
1753349400000|2025-07-24 09:30:00|5742.6|5735.6|5740.6|5732.6|5743.6|5736.6|5739.6|5732.6|32
1753349700000|2025-07-24 09:35:00|5739.6|5733.6|5737.6|5730.6|5741.6|5733.6|5736.6|5728.6|205
1753350000000|2025-07-24 09:40:00|5738.6|5731.6|5739.6|5731.6|5740.6|5733.6|5738.6|5731.6|86
1753350300000|2025-07-24 09:45:00|5738.6|5732.6|5736.6|5729.6|5740.6|5733.6|5736.6|5728.6|15
1753350600000|2025-07-24 09:50:00|5737.6|5730.6|5737.6|5730.6|5738.6|5730.6|5735.6|5728.6|17
1753350900000|2025-07-24 09:55:00|5736.6|5729.6|5736.6|5728.6|5737.6|5730.6|5734.6|5727.6|135
1753351200000|2025-07-24 10:00:00|5735.6|5729.6|5735.6|5728.6|5737.6|5729.6|5735.6|5727.6|3
1753351500000|2025-07-24 10:05:00|5736.6|5729.6|5732.6|5725.6|5737.6|5729.6|5732.6|5725.6|44
1753351800000|2025-07-24 10:10:00|5733.6|5726.6|5732.6|5724.6|5733.6|5726.6|5731.6|5724.6|14
1753352100000|2025-07-24 10:15:00|5731.6|5723.6|5730.6|5722.6|5732.6|5724.6|5729.6|5722.6|8
1753352400000|2025-07-24 10:20:00|5729.6|5723.6|5728.6|5720.6|5729.6|5723.6|5726.6|5719.6|93
1753352700000|2025-07-24 10:25:00|5727.6|5721.6|5729.6|5722.6|5730.6|5723.6|5727.6|5720.6|321
1753353000000|2025-07-24 10:30:00|5730.6|5721.6|5726.6|5719.6|5730.6|5722.6|5725.6|5718.6|33
1753353300000|2025-07-24 10:35:00|5725.6|5718.6|5727.6|5720.6|5727.6|5720.6|5725.6|5718.6|36
1753353600000|2025-07-24 10:40:00|5728.6|5719.6|5728.6|5720.6|5728.6|5721.6|5726.6|5719.6|8
1753353900000|2025-07-24 10:45:00|5727.6|5719.6|5728.6|5720.6|5728.6|5721.6|5726.6|5719.6|20
1753354200000|2025-07-24 10:50:00|5727.6|5721.6|5729.6|5721.6|5729.6|5722.6|5726.6|5719.6|6
1753354500000|2025-07-24 10:55:00|5728.6|5720.6|5727.6|5719.6|5728.6|5721.6|5726.6|5719.6|11
1753354800000|2025-07-24 11:00:00|5726.6|5720.6|5725.6|5717.6|5728.6|5721.6|5724.6|5717.6|14
1753355100000|2025-07-24 11:05:00|5724.6|5718.6|5721.6|5714.6|5726.6|5719.6|5719.6|5712.6|149
1753355400000|2025-07-24 11:10:00|5722.6|5715.6|5721.6|5714.6|5723.6|5716.6|5720.6|5713.6|67
1753355700000|2025-07-24 11:15:00|5722.6|5715.6|5723.6|5716.6|5723.6|5716.6|5721.6|5713.6|44
1753356000000|2025-07-24 11:20:00|5724.6|5715.6|5727.6|5720.6|5727.6|5720.6|5723.6|5715.6|2
1753356300000|2025-07-24 11:25:00|5728.6|5721.6|5728.6|5721.6|5728.6|5721.6|5727.6|5721.6|3
1753356600000|2025-07-24 11:30:00|5727.6|5720.6|5727.6|5720.6|5728.6|5720.6|5726.6|5719.6|5
1753356900000|2025-07-24 11:35:00|5728.6|5721.6|5728.6|5721.6|5728.6|5721.6|5727.6|5720.6|8
1753357200000|2025-07-24 11:40:00|5729.6|5722.6|5729.6|5722.6|5729.6|5722.6|5728.6|5721.6|5
1753357500000|2025-07-24 11:45:00|5728.6|5721.6|5729.6|5721.6|5729.6|5721.6|5727.6|5720.6|4
1753357800000|2025-07-24 11:50:00|5728.6|5722.6|5727.6|5720.6|5729.6|5722.6|5726.6|5719.6|9
1753358100000|2025-07-24 11:55:00|5728.6|5719.6|5730.6|5723.6|5730.6|5723.6|5727.6|5719.6|12
1753358400000|2025-07-24 12:00:00|5731.6|5722.6|5728.6|5720.6|5731.6|5723.6|5727.6|5720.6|13
1753358700000|2025-07-24 12:05:00|5727.6|5721.6|5727.6|5719.6|5728.6|5721.6|5726.6|5719.6|8
1753359000000|2025-07-24 12:10:00|5726.6|5720.6|5726.6|5718.6|5727.6|5720.6|5724.6|5717.6|22
1753359300000|2025-07-24 12:15:00|5725.6|5717.6|5726.6|5719.6|5727.6|5720.6|5724.6|5717.6|36
1753359600000|2025-07-24 12:20:00|5727.6|5718.6|5725.6|5718.6|5727.6|5720.6|5724.6|5717.6|31
1753359900000|2025-07-24 12:25:00|5726.6|5719.6|5726.6|5718.6|5726.6|5719.6|5724.6|5716.6|25
1753360200000|2025-07-24 12:30:00|5725.6|5719.6|5723.6|5716.6|5726.6|5719.6|5722.6|5715.6|62
1753360500000|2025-07-24 12:35:00|5722.6|5715.6|5722.6|5715.6|5723.6|5716.6|5721.6|5713.6|57
1753360800000|2025-07-24 12:40:00|5721.6|5714.6|5723.6|5716.6|5725.6|5717.6|5721.6|5713.6|33
1753361100000|2025-07-24 12:45:00|5724.6|5715.6|5721.6|5714.6|5724.6|5717.6|5721.6|5714.6|31
1753361400000|2025-07-24 12:50:00|5720.6|5713.6|5719.6|5712.6|5721.6|5714.6|5718.6|5711.6|85
1753361700000|2025-07-24 12:55:00|5720.6|5713.6|5721.1|5715.1|5722.6|5715.6|5719.6|5712.6|29
1753362000000|2025-07-24 13:00:00|5720.6|5714.6|5718.1|5712.1|5720.6|5714.6|5718.1|5712.1|52
1753362300000|2025-07-24 13:05:00|5719.1|5713.1|5722.1|5716.1|5723.1|5717.1|5719.1|5713.1|55
1753362600000|2025-07-24 13:10:00|5722.6|5716.6|5720.1|5714.1|5723.1|5717.1|5719.1|5713.1|45
1753362900000|2025-07-24 13:15:00|5719.6|5713.6|5718.1|5712.1|5719.6|5713.6|5717.1|5711.1|34
1753363200000|2025-07-24 13:20:00|5717.1|5711.1|5720.1|5714.1|5720.1|5714.1|5716.1|5710.1|43
1753363500000|2025-07-24 13:25:00|5720.6|5714.6|5716.1|5710.1|5723.6|5717.6|5716.1|5710.1|323
1753363800000|2025-07-24 13:30:00|5715.1|5709.1|5704.1|5698.1|5726.1|5720.1|5697.1|5691.1|1079
1753364100000|2025-07-24 13:35:00|5703.6|5697.6|5703.1|5697.1|5713.1|5707.1|5700.1|5694.1|428
1753364400000|2025-07-24 13:40:00|5702.1|5696.1|5706.6|5700.6|5711.1|5705.1|5701.1|5695.1|188
1753364700000|2025-07-24 13:45:00|5707.1|5701.1|5711.1|5705.1|5712.6|5706.6|5703.6|5697.6|314
1753365000000|2025-07-24 13:50:00|5710.6|5704.6|5711.1|5705.1|5716.1|5710.1|5709.1|5703.1|95
1753365300000|2025-07-24 13:55:00|5710.6|5704.6|5711.1|5705.1|5712.1|5706.1|5707.1|5701.1|56
1753365600000|2025-07-24 14:00:00|5711.6|5705.6|5712.6|5706.6|5716.1|5710.1|5708.6|5702.6|66
1753365900000|2025-07-24 14:05:00|5712.1|5706.1|5711.1|5705.1|5719.1|5713.1|5710.6|5704.6|64
1753366200000|2025-07-24 14:10:00|5711.6|5705.6|5709.6|5703.6|5712.1|5706.1|5705.1|5699.1|141
1753366500000|2025-07-24 14:15:00|5710.1|5704.1|5714.1|5708.1|5715.1|5709.1|5707.1|5701.1|52
1753366800000|2025-07-24 14:20:00|5715.1|5709.1|5710.6|5704.6|5715.1|5709.1|5710.1|5704.1|18
1753367100000|2025-07-24 14:25:00|5711.1|5705.1|5716.1|5710.1|5716.6|5710.6|5709.1|5703.1|115
1753367400000|2025-07-24 14:30:00|5716.6|5710.6|5723.1|5717.1|5724.1|5718.1|5716.1|5710.1|109
1753367700000|2025-07-24 14:35:00|5724.1|5718.1|5722.6|5716.6|5734.1|5728.1|5722.1|5716.1|219
1753368000000|2025-07-24 14:40:00|5723.1|5717.1|5726.1|5720.1|5729.6|5723.6|5722.1|5716.1|59
1753368300000|2025-07-24 14:45:00|5725.6|5719.6|5719.6|5713.6|5726.1|5720.1|5719.1|5713.1|43
1753368600000|2025-07-24 14:50:00|5720.1|5714.1|5721.1|5715.1|5725.1|5719.1|5719.6|5713.6|43
1753368900000|2025-07-24 14:55:00|5720.6|5714.6|5718.1|5712.1|5720.6|5714.6|5715.6|5709.6|109
1753369200000|2025-07-24 15:00:00|5717.6|5711.6|5715.1|5709.1|5719.1|5713.1|5713.1|5707.1|29
1753369500000|2025-07-24 15:05:00|5714.6|5708.6|5714.6|5708.6|5716.6|5710.6|5712.1|5706.1|158
1753369800000|2025-07-24 15:10:00|5715.1|5709.1|5710.6|5704.6|5715.6|5709.6|5710.6|5704.6|70
1753370100000|2025-07-24 15:15:00|5711.1|5705.1|5702.6|5696.6|5711.1|5705.1|5702.1|5696.1|125
1753370400000|2025-07-24 15:20:00|5703.1|5697.1|5704.1|5698.1|5704.6|5698.6|5701.1|5695.1|67
1753370700000|2025-07-24 15:25:00|5704.6|5698.6|5709.6|5703.6|5711.1|5705.1|5704.1|5698.1|50
1753371000000|2025-07-24 15:30:00|5710.1|5704.1|5704.6|5698.6|5711.1|5705.1|5704.6|5698.6|63
1753371300000|2025-07-24 15:35:00|5705.1|5699.1|5700.1|5694.1|5707.1|5701.1|5698.1|5692.1|61
1753371600000|2025-07-24 15:40:00|5699.6|5693.6|5695.1|5689.1|5701.1|5695.1|5695.1|5689.1|143
1753371900000|2025-07-24 15:45:00|5695.6|5689.6|5694.1|5688.1|5699.1|5693.1|5693.1|5687.1|90
1753372200000|2025-07-24 15:50:00|5693.6|5687.6|5697.1|5691.1|5698.1|5692.1|5692.6|5686.6|96
1753372500000|2025-07-24 15:55:00|5697.6|5691.6|5696.1|5690.1|5698.6|5692.6|5695.1|5689.1|117
1753372800000|2025-07-24 16:00:00|5695.1|5689.1|5693.1|5687.1|5695.6|5689.6|5692.1|5686.1|98
1753373100000|2025-07-24 16:05:00|5694.1|5688.1|5691.1|5685.1|5694.1|5688.1|5689.6|5683.6|109
1753373400000|2025-07-24 16:10:00|5691.6|5685.6|5688.1|5682.1|5692.1|5686.1|5687.1|5681.1|71
1753373700000|2025-07-24 16:15:00|5687.6|5681.6|5689.1|5683.1|5689.1|5683.1|5687.1|5681.1|63
1753374000000|2025-07-24 16:20:00|5689.6|5683.6|5689.6|5683.6|5692.1|5686.1|5689.1|5683.1|56
1753374300000|2025-07-24 16:25:00|5689.1|5683.1|5688.1|5682.1|5689.6|5683.6|5685.1|5679.1|76
1753374600000|2025-07-24 16:30:00|5688.6|5682.6|5688.1|5682.1|5691.1|5685.1|5687.1|5681.1|23
1753374900000|2025-07-24 16:35:00|5687.6|5681.6|5691.6|5685.6|5692.1|5686.1|5687.1|5681.1|61
1753375200000|2025-07-24 16:40:00|5691.1|5685.1|5690.6|5684.6|5693.1|5687.1|5689.1|5683.1|44
1753375500000|2025-07-24 16:45:00|5691.1|5685.1|5687.6|5681.6|5691.1|5685.1|5687.1|5681.1|45
1753375800000|2025-07-24 16:50:00|5687.1|5681.1|5687.1|5681.1|5687.1|5681.1|5685.1|5679.1|48
1753376100000|2025-07-24 16:55:00|5686.6|5680.6|5684.1|5678.1|5687.1|5681.1|5682.1|5676.1|97
1753376400000|2025-07-24 17:00:00|5684.6|5678.6|5690.1|5684.1|5690.6|5684.6|5684.1|5678.1|39
1753376700000|2025-07-24 17:05:00|5689.6|5683.6|5694.6|5688.6|5695.1|5689.1|5689.6|5683.6|16
1753377000000|2025-07-24 17:10:00|5695.1|5689.1|5697.1|5691.1|5698.1|5692.1|5694.1|5688.1|17
1753377300000|2025-07-24 17:15:00|5697.6|5691.6|5697.1|5691.1|5697.6|5691.6|5695.1|5689.1|20
1753377600000|2025-07-24 17:20:00|5696.6|5690.6|5699.6|5693.6|5700.1|5694.1|5696.1|5690.1|11
1753377900000|2025-07-24 17:25:00|5699.1|5693.1|5699.6|5693.6|5700.1|5694.1|5698.6|5692.6|13
1753378200000|2025-07-24 17:30:00|5699.1|5693.1|5702.1|5696.1|5702.1|5696.1|5699.1|5693.1|25
1753378500000|2025-07-24 17:35:00|5701.6|5695.6|5699.1|5693.1|5702.1|5696.1|5699.1|5693.1|17
1753378800000|2025-07-24 17:40:00|5698.1|5692.1|5700.1|5694.1|5700.6|5694.6|5698.1|5692.1|61
1753379100000|2025-07-24 17:45:00|5700.6|5694.6|5700.1|5694.1|5701.1|5695.1|5699.1|5693.1|24
1753379400000|2025-07-24 17:50:00|5699.1|5693.1|5698.1|5692.1|5700.1|5694.1|5697.1|5691.1|10
1753379700000|2025-07-24 17:55:00|5697.6|5691.6|5696.1|5690.1|5698.1|5692.1|5696.1|5690.1|15
1753380000000|2025-07-24 18:00:00|5696.6|5690.6|5698.6|5692.6|5699.1|5693.1|5696.1|5690.1|30
1753380300000|2025-07-24 18:05:00|5698.1|5692.1|5698.6|5692.6|5699.1|5693.1|5697.1|5691.1|6
1753380600000|2025-07-24 18:10:00|5699.1|5693.1|5698.1|5692.1|5700.1|5694.1|5698.1|5692.1|15
1753380900000|2025-07-24 18:15:00|5698.6|5692.6|5702.1|5696.1|5702.1|5696.1|5698.6|5692.6|40
1753381200000|2025-07-24 18:20:00|5701.6|5695.6|5704.1|5698.1|5704.6|5698.6|5701.1|5695.1|46
1753381500000|2025-07-24 18:25:00|5703.1|5697.1|5706.1|5700.1|5706.1|5700.1|5703.1|5697.1|34
1753381800000|2025-07-24 18:30:00|5706.6|5700.6|5703.1|5697.1|5707.1|5701.1|5703.1|5697.1|27
1753382100000|2025-07-24 18:35:00|5703.6|5697.6|5701.1|5695.1|5703.6|5697.6|5701.1|5695.1|16
1753382400000|2025-07-24 18:40:00|5700.6|5694.6|5704.1|5698.1|5704.1|5698.1|5700.1|5694.1|56
1753382700000|2025-07-24 18:45:00|5703.6|5697.6|5702.1|5696.1|5704.1|5698.1|5700.1|5694.1|34
1753383000000|2025-07-24 18:50:00|5702.6|5696.6|5699.1|5693.1|5703.1|5697.1|5698.6|5692.6|36
1753383300000|2025-07-24 18:55:00|5698.6|5692.6|5702.2|5693.2|5703.5|5696.6|5698.6|5692.6|81
1753383600000|2025-07-24 19:00:00|5702.1|5693.1|5702.5|5693.5|5702.5|5693.5|5701.4|5692.4|0
1753383900000|2025-07-24 19:05:00|5703.1|5694.1|5701.8|5692.8|5703.1|5694.1|5701.5|5692.5|0
1753384200000|2025-07-24 19:10:00|5701.9|5692.9|5702.6|5693.6|5702.8|5693.8|5701.8|5692.8|0
1753384500000|2025-07-24 19:15:00|5702.7|5693.7|5703.5|5694.5|5703.6|5694.6|5702.6|5693.6|0
1753384800000|2025-07-24 19:20:00|5703.4|5694.4|5705|5696|5705.8|5696.8|5703.4|5694.4|0
1753385100000|2025-07-24 19:25:00|5705.1|5696.1|5704.6|5695.6|5705.2|5696.2|5704.3|5695.3|0
1753385400000|2025-07-24 19:30:00|5704.5|5695.5|5705.9|5696.9|5706|5697|5704.5|5695.5|0
1753385700000|2025-07-24 19:35:00|5706|5697|5704.1|5695.1|5706|5697|5703|5694|0
1753386000000|2025-07-24 19:40:00|5704.2|5695.2|5704.6|5695.6|5705.4|5696.4|5703.8|5694.8|0
1753386300000|2025-07-24 19:45:00|5704.5|5695.5|5703.6|5694.6|5704.6|5695.6|5702|5693|0
1753386600000|2025-07-24 19:50:00|5703.3|5694.3|5703.7|5694.7|5705|5696|5703.1|5694.1|0
1753386900000|2025-07-24 19:55:00|5703.6|5694.6|5699.1|5690.1|5703.6|5694.6|5697.7|5688.7|0
1753387200000|2025-07-24 20:00:00|5699|5690|5697.9|5688.9|5699.9|5690.9|5697.3|5688.3|0
1753387500000|2025-07-24 20:05:00|5697.7|5688.7|5698.8|5689.8|5699.7|5690.7|5697.5|5688.5|0
1753387800000|2025-07-24 20:10:00|5698.6|5689.6|5700.9|5691.9|5700.9|5691.9|5698.3|5689.3|0
1753388100000|2025-07-24 20:15:00|5700.8|5691.8|5700.6|5691.6|5700.8|5691.8|5699.9|5690.9|0
1753388400000|2025-07-24 20:20:00|5700.4|5691.4|5699.9|5690.9|5700.6|5691.6|5699.5|5690.5|0
1753388700000|2025-07-24 20:25:00|5700|5691|5700.9|5691.9|5701.3|5692.3|5699.7|5690.7|0
1753389000000|2025-07-24 20:30:00|5701.1|5692.1|5701.1|5692.1|5701.5|5692.5|5700.8|5691.8|0
1753389300000|2025-07-24 20:35:00|5701|5692|5702|5693|5702.7|5693.7|5700.9|5691.9|0
1753389600000|2025-07-24 20:40:00|5702.2|5693.2|5702.2|5693.2|5703.1|5694.1|5702.2|5693.2|0
1753389900000|2025-07-24 20:45:00|5702|5693|5702.7|5693.7|5703.3|5694.3|5702|5693|0
1753390200000|2025-07-24 20:50:00|5702.9|5693.9|5702.4|5693.4|5703.1|5694.1|5702|5693|0
1753390500000|2025-07-24 20:55:00|5702.5|5693.5|5702.5|5693.5|5702.9|5693.9|5702.2|5693.2|0
1753390800000|2025-07-24 21:00:00|5702.6|5693.6|5702.6|5693.6|5702.9|5693.9|5702.4|5693.4|0
1753391400000|2025-07-24 21:10:00|5702.7|5693.7|5702.7|5693.7|5702.7|5693.7|5702.6|5693.6|0
1753391700000|2025-07-24 21:15:00|5702.8|5693.8|5703|5694|5703.4|5694.4|5702.7|5693.7|0
1753392000000|2025-07-24 21:20:00|5703.1|5694.1|5703.1|5694.1|5703.2|5694.2|5702.9|5693.9|0
1753392300000|2025-07-24 21:25:00|5703.2|5694.2|5702.9|5693.9|5703.2|5694.2|5702.8|5693.8|0
1753392600000|2025-07-24 21:30:00|5703|5694|5702.8|5693.8|5703.1|5694.1|5702.8|5693.8|0
1753392900000|2025-07-24 21:35:00|5703|5694|5702.9|5693.9|5703|5694|5702.9|5693.9|0
1753393200000|2025-07-24 21:40:00|5702.8|5693.8|5702.7|5693.7|5702.8|5693.8|5702.7|5693.7|0
1753393500000|2025-07-24 21:45:00|5702.6|5693.6|5702.7|5693.7|5702.7|5693.7|5702.6|5693.6|0
1753394100000|2025-07-24 21:55:00|5702.8|5693.8|5702.8|5693.8|5702.9|5693.9|5702.8|5693.8|0
1753394400000|2025-07-24 22:00:00|5703|5694|5703.8|5694.8|5704|5695|5701.6|5692.6|0
1753394700000|2025-07-24 22:05:00|5703.9|5694.9|5704.5|5695.5|5704.9|5695.9|5703.7|5694.7|0
1753395000000|2025-07-24 22:10:00|5704.6|5695.6|5705.6|5696.6|5705.6|5696.6|5704.5|5695.5|0
1753395300000|2025-07-24 22:15:00|5705.5|5696.5|5706.3|5697.3|5706.5|5697.5|5705.4|5696.4|0
1753395600000|2025-07-24 22:20:00|5706.4|5697.4|5706.2|5697.2|5706.5|5697.5|5705.3|5696.3|0
1753395900000|2025-07-24 22:25:00|5706.3|5697.3|5706.5|5697.5|5707.2|5698.2|5706.2|5697.2|0
1753396200000|2025-07-24 22:30:00|5706.4|5697.4|5705.3|5696.3|5706.4|5697.4|5705.1|5696.1|0
1753396500000|2025-07-24 22:35:00|5705.4|5696.4|5706|5697|5706.2|5697.2|5705.4|5696.4|0
1753396800000|2025-07-24 22:40:00|5706.1|5697.1|5706|5697|5706.2|5697.2|5705.6|5696.6|0
1753397100000|2025-07-24 22:45:00|5705.8|5696.8|5705.6|5696.6|5706|5697|5705.6|5696.6|0
1753397400000|2025-07-24 22:50:00|5705.5|5696.5|5705.1|5696.1|5705.5|5696.5|5705.1|5696.1|0
1753397700000|2025-07-24 22:55:00|5705.2|5696.2|5705.1|5696.1|5705.4|5696.4|5705.1|5696.1|0
1753398000000|2025-07-24 23:00:00|5705.2|5696.2|5705.1|5696.1|5705.2|5696.2|5704.5|5695.5|0
1753398300000|2025-07-24 23:05:00|5705.2|5696.2|5705.6|5696.6|5705.6|5696.6|5705.2|5696.2|0
1753398600000|2025-07-24 23:10:00|5705.7|5696.7|5704.7|5695.7|5705.8|5696.8|5704.4|5695.4|0
1753398900000|2025-07-24 23:15:00|5704.6|5695.6|5704.5|5695.5|5704.7|5695.7|5704|5695|0
1753399200000|2025-07-24 23:20:00|5704.4|5695.4|5704.2|5695.2|5704.7|5695.7|5704|5695|0
1753399500000|2025-07-24 23:25:00|5704.3|5695.3|5703.8|5694.8|5704.5|5695.5|5703.6|5694.6|0
1753399800000|2025-07-24 23:30:00|5704|5695|5703.8|5694.8|5704.5|5695.5|5703.5|5694.5|0
1753400100000|2025-07-24 23:35:00|5704|5695|5704.7|5695.7|5704.9|5695.9|5704|5695|0
1753400400000|2025-07-24 23:40:00|5704.6|5695.6|5705.4|5696.4|5705.6|5696.6|5704.6|5695.6|0
1753400700000|2025-07-24 23:45:00|5705.3|5696.3|5705.8|5696.8|5706.3|5697.3|5705.3|5696.3|0
1753401000000|2025-07-24 23:50:00|5705.6|5696.6|5706.3|5697.3|5706.3|5697.3|5705.4|5696.4|0
1753401300000|2025-07-24 23:55:00|5706.2|5697.2|5706|5697|5706.5|5697.5|5706|5697|0
1753401600000|2025-07-25 00:00:00|5706.1|5697.1|5705.6|5696.6|5707|5698|5705.4|5696.4|0
1753401900000|2025-07-25 00:05:00|5705.7|5696.7|5706.7|5697.7|5707.3|5698.3|5705.4|5696.4|0
1753402200000|2025-07-25 00:10:00|5706.9|5697.9|5707.8|5698.8|5708.1|5699.1|5706.7|5697.7|0
1753402500000|2025-07-25 00:15:00|5707.6|5698.6|5708.1|5699.1|5708.6|5699.6|5707.2|5698.2|0
1753402800000|2025-07-25 00:20:00|5708.2|5699.2|5708.3|5699.3|5708.7|5699.7|5708|5699|0
1753403100000|2025-07-25 00:25:00|5708.2|5699.2|5708.1|5699.1|5708.3|5699.3|5707.6|5698.6|0
1753403400000|2025-07-25 00:30:00|5708.2|5699.2|5707.7|5698.7|5708.2|5699.2|5707.3|5698.3|0
1753403700000|2025-07-25 00:35:00|5707.9|5698.9|5707.2|5698.2|5707.9|5698.9|5707.1|5698.1|0
1753404000000|2025-07-25 00:40:00|5707.1|5698.1|5707.2|5698.2|5707.3|5698.3|5706.7|5697.7|0
1753404300000|2025-07-25 00:45:00|5707.3|5698.3|5707.9|5698.9|5708|5699|5707|5698|0
1753404600000|2025-07-25 00:50:00|5708|5699|5707.1|5698.1|5708.3|5699.3|5707|5698|0
1753404900000|2025-07-25 00:55:00|5707|5698|5708.2|5699.2|5708.2|5699.2|5707|5698|0
1753405200000|2025-07-25 01:00:00|5708.3|5699.3|5708.9|5699.9|5708.9|5699.9|5708.2|5699.2|0
1753405500000|2025-07-25 01:05:00|5709|5700|5709.1|5700.1|5709.2|5700.2|5708.6|5699.6|0
1753405800000|2025-07-25 01:10:00|5709.2|5700.2|5708.5|5699.5|5709.2|5700.2|5708.3|5699.3|0
1753406100000|2025-07-25 01:15:00|5708|5699|5709.8|5705.8|5716.8|5712.8|5707.3|5699|1803
1753406400000|2025-07-25 01:20:00|5710.3|5706.3|5710.3|5706.3|5719.3|5715.3|5704.8|5700.8|774
1753406700000|2025-07-25 01:25:00|5709.3|5705.3|5714.3|5710.3|5718.3|5714.3|5709.3|5705.3|4372
1753407000000|2025-07-25 01:30:00|5710.3|5706.3|5694.3|5690.3|5712.3|5708.3|5692.8|5688.8|4357
1753407300000|2025-07-25 01:35:00|5695.3|5691.3|5695.3|5691.3|5703.3|5699.3|5683.3|5679.3|6758
1753407600000|2025-07-25 01:40:00|5694.3|5690.3|5678.3|5674.3|5694.3|5690.3|5677.8|5673.8|2614
1753407900000|2025-07-25 01:45:00|5677.8|5673.8|5673.8|5669.8|5682.3|5678.3|5670.3|5666.3|1828
1753408200000|2025-07-25 01:50:00|5674.3|5670.3|5696.3|5692.3|5696.3|5692.3|5673.3|5669.3|14968
1753408500000|2025-07-25 01:55:00|5696.8|5692.8|5686.8|5682.8|5703.3|5699.3|5686.3|5682.3|3126
1753408800000|2025-07-25 02:00:00|5686.3|5682.3|5696.8|5692.8|5700.3|5696.3|5685.3|5681.3|3072
1753409100000|2025-07-25 02:05:00|5696.3|5692.3|5681.3|5677.3|5697.3|5693.3|5678.3|5674.3|1495
1753409400000|2025-07-25 02:10:00|5680.3|5676.3|5686.3|5682.3|5689.3|5685.3|5676.3|5672.3|3012
1753409700000|2025-07-25 02:15:00|5685.3|5681.3|5675.3|5671.3|5689.3|5685.3|5668.3|5664.3|5209
1753410000000|2025-07-25 02:20:00|5674.8|5670.8|5677.3|5673.3|5679.3|5675.3|5669.8|5665.8|1849
1753410300000|2025-07-25 02:25:00|5676.3|5672.3|5677.8|5673.8|5678.8|5674.8|5670.3|5666.3|2089
1753410600000|2025-07-25 02:30:00|5677.3|5673.3|5684.3|5680.3|5685.3|5681.3|5676.3|5672.3|3041
1753410900000|2025-07-25 02:35:00|5685.3|5681.3|5680.3|5676.3|5689.3|5685.3|5680.3|5676.3|3919
1753411200000|2025-07-25 02:40:00|5679.8|5675.8|5674.3|5670.3|5682.3|5678.3|5673.3|5669.3|2390
1753411500000|2025-07-25 02:45:00|5673.3|5669.3|5669.3|5665.3|5674.3|5670.3|5665.8|5661.8|6193
1753411800000|2025-07-25 02:50:00|5668.3|5664.3|5659.3|5655.3|5668.3|5664.3|5658.3|5654.3|895
1753412100000|2025-07-25 02:55:00|5658.8|5654.8|5651.3|5647.3|5664.3|5660.3|5647.3|5643.3|1441
1753412400000|2025-07-25 03:00:00|5650.3|5646.3|5650.3|5646.3|5654.3|5650.3|5643.3|5639.3|1224
1753412700000|2025-07-25 03:05:00|5651.3|5647.3|5651.3|5647.3|5654.3|5650.3|5644.3|5640.3|1627
1753413000000|2025-07-25 03:10:00|5651.8|5647.8|5656.3|5652.3|5659.3|5655.3|5649.3|5645.3|669
1753413300000|2025-07-25 03:15:00|5656.8|5652.8|5654.8|5650.8|5659.8|5655.8|5650.3|5646.3|559
1753413600000|2025-07-25 03:20:00|5655.3|5651.3|5654.3|5650.3|5661.8|5657.8|5652.3|5648.3|528
1753413900000|2025-07-25 03:25:00|5653.8|5649.8|5655.3|5651.3|5658.3|5654.3|5651.3|5647.3|393
1753414200000|2025-07-25 03:30:00|5654.8|5650.8|5645.8|5641.8|5656.3|5652.3|5645.3|5641.3|373
1753414500000|2025-07-25 03:35:00|5646.3|5642.3|5643.3|5639.3|5647.3|5643.3|5642.8|5638.8|371
1753414800000|2025-07-25 03:40:00|5643.8|5639.8|5646.3|5642.3|5646.8|5642.8|5642.3|5638.3|303
1753415100000|2025-07-25 03:45:00|5645.3|5641.3|5647.3|5643.3|5651.3|5647.3|5643.3|5639.3|1308
1753415400000|2025-07-25 03:50:00|5646.8|5642.8|5646.3|5642.3|5648.8|5644.8|5644.3|5640.3|1211
1753415700000|2025-07-25 03:55:00|5646.8|5642.8|5647.3|5643.3|5647.8|5643.8|5643.3|5639.3|616
1753416000000|2025-07-25 04:00:00|5649.6|5640.6|5649.2|5640.2|5649.8|5640.8|5649.1|5640.1|2
1753416300000|2025-07-25 04:05:00|5649.1|5640.1|5649.6|5640.6|5649.6|5640.6|5649.1|5640.1|0
1753416600000|2025-07-25 04:10:00|5649.5|5640.5|5649|5640|5649.7|5640.7|5649|5640|0
1753416900000|2025-07-25 04:15:00|5649.1|5640.1|5649.6|5640.6|5649.6|5640.6|5649|5640|0
1753417200000|2025-07-25 04:20:00|5648.8|5639.8|5648.8|5639.8|5649.2|5640.2|5648.7|5639.7|0
1753417500000|2025-07-25 04:25:00|5648.9|5639.9|5648.3|5639.3|5648.9|5639.9|5648.3|5639.3|0
1753417800000|2025-07-25 04:30:00|5648.2|5639.2|5647.1|5638.1|5648.3|5639.3|5647|5638|0
1753418100000|2025-07-25 04:35:00|5647|5638|5645.7|5636.7|5647|5638|5645.4|5636.4|0
1753418400000|2025-07-25 04:40:00|5645.6|5636.6|5644.9|5635.9|5645.6|5636.6|5644.5|5635.5|0
1753418700000|2025-07-25 04:45:00|5644.7|5635.7|5644.5|5635.5|5645.4|5636.4|5644.4|5635.4|0
1753419000000|2025-07-25 04:50:00|5644.6|5635.6|5644.2|5635.2|5644.9|5635.9|5644.1|5635.1|0
1753419300000|2025-07-25 04:55:00|5644.1|5635.1|5643.9|5634.9|5644.1|5635.1|5643.3|5634.3|15
1753419600000|2025-07-25 05:00:00|5644|5635|5652.8|5648.8|5655.3|5651.3|5640.3|5635|1484
1753419900000|2025-07-25 05:05:00|5652.3|5648.3|5660.3|5656.3|5661.3|5657.3|5647.3|5643.3|699
1753420200000|2025-07-25 05:10:00|5660.8|5656.8|5658.8|5654.8|5662.3|5658.3|5657.3|5653.3|534
1753420500000|2025-07-25 05:15:00|5659.3|5655.3|5658.3|5654.3|5664.3|5660.3|5658.3|5654.3|1548
1753420800000|2025-07-25 05:20:00|5658.8|5654.8|5664.8|5660.8|5666.3|5662.3|5658.3|5654.3|1236
1753421100000|2025-07-25 05:25:00|5665.3|5661.3|5671.3|5667.3|5671.8|5667.8|5662.3|5658.3|648
1753421400000|2025-07-25 05:30:00|5672.3|5668.3|5662.3|5658.3|5672.3|5668.3|5661.3|5657.3|1190
1753421700000|2025-07-25 05:35:00|5661.8|5657.8|5659.3|5655.3|5662.3|5658.3|5652.3|5648.3|936
1753422000000|2025-07-25 05:40:00|5659.8|5655.8|5652.3|5648.3|5665.3|5661.3|5650.3|5646.3|1093
1753422300000|2025-07-25 05:45:00|5651.3|5647.3|5650.3|5646.3|5654.3|5650.3|5648.3|5644.3|499
1753422600000|2025-07-25 05:50:00|5651.3|5647.3|5655.3|5651.3|5656.8|5652.8|5648.3|5644.3|2663
1753422900000|2025-07-25 05:55:00|5654.8|5650.8|5665.3|5661.3|5666.3|5662.3|5654.3|5650.3|903
1753423200000|2025-07-25 06:00:00|5664.3|5660.3|5670.3|5666.3|5675.3|5671.3|5662.3|5658.3|3274
1753423500000|2025-07-25 06:05:00|5671.3|5667.3|5670.3|5666.3|5673.8|5669.8|5668.3|5664.3|723
1753423800000|2025-07-25 06:10:00|5670.8|5666.8|5663.3|5659.3|5671.3|5667.3|5661.8|5657.8|831
1753424100000|2025-07-25 06:15:00|5664.3|5660.3|5661.8|5657.8|5668.3|5664.3|5660.3|5656.3|2335
1753424400000|2025-07-25 06:20:00|5662.3|5658.3|5645.3|5641.3|5665.3|5661.3|5645.3|5641.3|2688
1753424700000|2025-07-25 06:25:00|5644.8|5640.8|5661.3|5657.3|5662.3|5658.3|5641.3|5637.3|1372
1753425000000|2025-07-25 06:30:00|5662.3|5658.3|5664.8|5660.8|5666.3|5662.3|5661.3|5657.3|919
1753425300000|2025-07-25 06:35:00|5664.3|5660.3|5669.3|5665.3|5669.3|5665.3|5661.3|5657.3|3193
1753425600000|2025-07-25 06:40:00|5670.3|5666.3|5671.3|5667.3|5671.3|5667.3|5664.8|5660.8|1962
1753425900000|2025-07-25 06:45:00|5671.8|5667.8|5666.3|5662.3|5673.3|5669.3|5663.8|5659.8|777
1753426200000|2025-07-25 06:50:00|5667.3|5663.3|5672.3|5668.3|5676.3|5672.3|5666.8|5662.8|2224
1753426500000|2025-07-25 06:55:00|5671.3|5667.3|5671.3|5667.3|5673.3|5669.3|5669.3|5665.3|819
1753426800000|2025-07-25 07:00:00|5670.8|5666.8|5675.3|5671.3|5675.8|5671.8|5665.8|5661.8|780
1753427100000|2025-07-25 07:05:00|5676.3|5672.3|5679.3|5675.3|5680.3|5676.3|5671.3|5667.3|1373
1753427400000|2025-07-25 07:10:00|5680.3|5676.3|5682.3|5678.3|5682.3|5678.3|5675.3|5671.3|676
1753427700000|2025-07-25 07:15:00|5682.8|5678.8|5676.3|5672.3|5683.3|5679.3|5671.3|5667.3|756
1753428000000|2025-07-25 07:20:00|5676.8|5672.8|5668.8|5664.8|5679.3|5675.3|5668.3|5664.3|869
1753428300000|2025-07-25 07:25:00|5669.3|5665.3|5675.3|5671.3|5677.3|5673.3|5668.3|5664.3|686
1753428600000|2025-07-25 07:30:00|5674.3|5670.3|5671.3|5667.3|5678.3|5674.3|5671.3|5667.3|1070
1753428900000|2025-07-25 07:35:00|5672.3|5668.3|5671.3|5667.3|5677.3|5673.3|5669.3|5665.3|1119
1753429200000|2025-07-25 07:40:00|5670.8|5666.8|5668.3|5664.3|5675.3|5671.3|5668.3|5664.3|3904
1753429500000|2025-07-25 07:45:00|5669.3|5665.3|5677.3|5673.3|5677.8|5673.8|5669.3|5665.3|6572
1753429800000|2025-07-25 07:50:00|5676.3|5672.3|5666.3|5662.3|5678.3|5674.3|5665.3|5661.3|4276
1753430100000|2025-07-25 07:55:00|5667.3|5663.3|5665.3|5661.3|5669.3|5665.3|5663.3|5659.3|4313
1753430400000|2025-07-25 08:00:00|5666.3|5662.3|5674.3|5670.3|5675.3|5671.3|5664.3|5660.3|2375
1753430700000|2025-07-25 08:05:00|5673.8|5669.8|5667.3|5663.3|5675.3|5671.3|5665.8|5661.8|2789
1753431000000|2025-07-25 08:10:00|5666.3|5662.3|5660.3|5656.3|5667.3|5663.3|5659.3|5655.3|4830
1753431300000|2025-07-25 08:15:00|5661.3|5657.3|5660.3|5656.3|5662.3|5658.3|5659.3|5655.3|4504
1753431600000|2025-07-25 08:20:00|5659.8|5655.8|5659.3|5655.3|5660.8|5656.8|5656.3|5652.3|2278
1753431900000|2025-07-25 08:25:00|5658.8|5654.8|5661.8|5657.8|5662.8|5658.8|5658.3|5654.3|1261
1753432200000|2025-07-25 08:30:00|5664.9|5655.9|5665.6|5656.6|5666|5657|5664.6|5655.6|78
1753432500000|2025-07-25 08:35:00|5665.7|5656.7|5666.1|5657.1|5666.5|5657.5|5665.5|5656.5|0
1753432800000|2025-07-25 08:40:00|5666.3|5657.3|5665.5|5656.5|5666.6|5657.6|5665.4|5656.4|66
1753433100000|2025-07-25 08:45:00|5665.6|5656.6|5666.7|5657.7|5666.7|5657.7|5665.4|5656.4|0
1753433400000|2025-07-25 08:50:00|5666.6|5657.6|5666.8|5657.8|5667.1|5658.1|5666.5|5657.5|0
1753433700000|2025-07-25 08:55:00|5666.6|5657.6|5665.7|5656.7|5666.6|5657.6|5665.6|5656.6|0
1753434000000|2025-07-25 09:00:00|5665.6|5656.6|5664.9|5655.9|5665.6|5656.6|5664.7|5655.7|0
1753434300000|2025-07-25 09:05:00|5664|5655|5664.8|5655.8|5665.1|5656.1|5664|5655|0
1753434600000|2025-07-25 09:10:00|5664.6|5655.6|5663.7|5654.7|5664.7|5655.7|5663.3|5654.3|0
1753434900000|2025-07-25 09:15:00|5663.8|5654.8|5671.8|5664.8|5673.8|5665.8|5661.8|5653.8|637
1753435200000|2025-07-25 09:20:00|5670.8|5663.8|5666.8|5659.8|5670.8|5663.8|5665.8|5658.8|162
1753435500000|2025-07-25 09:25:00|5665.8|5658.8|5671.8|5664.8|5671.8|5664.8|5665.8|5658.8|49
1753435800000|2025-07-25 09:30:00|5670.8|5663.8|5667.8|5660.8|5671.8|5664.8|5667.8|5660.8|81
1753436100000|2025-07-25 09:35:00|5666.8|5659.8|5664.8|5656.8|5666.8|5659.8|5664.8|5656.8|48
1753436400000|2025-07-25 09:40:00|5666.8|5657.8|5663.8|5656.8|5667.8|5660.8|5663.8|5656.8|153
1753436700000|2025-07-25 09:45:00|5664.8|5657.8|5665.8|5657.8|5665.8|5658.8|5663.8|5656.8|43
1753437000000|2025-07-25 09:50:00|5664.8|5658.8|5665.8|5657.8|5665.8|5658.8|5663.8|5656.8|2
1753437300000|2025-07-25 09:55:00|5664.8|5656.8|5666.8|5659.8|5667.8|5659.8|5663.8|5656.8|8
1753437600000|2025-07-25 10:00:00|5665.8|5658.8|5664.8|5657.8|5665.8|5658.8|5661.8|5653.8|219
1753437900000|2025-07-25 10:05:00|5665.8|5658.8|5662.8|5655.8|5665.8|5658.8|5661.8|5654.8|20
1753438200000|2025-07-25 10:10:00|5663.8|5656.8|5661.8|5654.8|5663.8|5656.8|5660.8|5653.8|66
1753438500000|2025-07-25 10:15:00|5660.8|5653.8|5660.8|5653.8|5661.8|5654.8|5659.8|5652.8|26
1753438800000|2025-07-25 10:20:00|5659.8|5652.8|5657.8|5649.8|5660.8|5653.8|5656.8|5649.8|33
1753439100000|2025-07-25 10:25:00|5656.8|5650.8|5657.8|5650.8|5659.8|5652.8|5656.8|5649.8|53
1753439400000|2025-07-25 10:30:00|5656.8|5649.8|5657.8|5650.8|5657.8|5650.8|5654.8|5647.8|49
1753439700000|2025-07-25 10:35:00|5658.8|5651.8|5656.8|5649.8|5658.8|5651.8|5656.8|5649.8|57
1753440000000|2025-07-25 10:40:00|5655.8|5648.8|5654.8|5647.8|5656.8|5649.8|5654.8|5647.8|38
1753440300000|2025-07-25 10:45:00|5653.8|5646.8|5653.8|5646.8|5654.8|5647.8|5652.8|5645.8|95
1753440600000|2025-07-25 10:50:00|5652.8|5645.8|5656.8|5649.8|5656.8|5649.8|5652.8|5645.8|65
1753440900000|2025-07-25 10:55:00|5655.8|5648.8|5653.8|5646.8|5655.8|5648.8|5651.8|5644.8|65
1753441200000|2025-07-25 11:00:00|5654.8|5647.8|5653.8|5645.8|5655.8|5648.8|5652.8|5644.8|78
1753441500000|2025-07-25 11:05:00|5652.8|5646.8|5652.8|5645.8|5652.8|5646.8|5651.8|5644.8|46
1753441800000|2025-07-25 11:10:00|5651.8|5644.8|5649.8|5642.8|5652.8|5645.8|5649.8|5641.8|55
1753442100000|2025-07-25 11:15:00|5648.8|5641.8|5647.8|5640.8|5648.8|5641.8|5647.8|5640.8|113
1753442400000|2025-07-25 11:20:00|5646.8|5639.8|5646.8|5638.8|5647.8|5640.8|5644.8|5637.8|73
1753442700000|2025-07-25 11:25:00|5647.8|5639.8|5647.8|5640.8|5648.8|5640.8|5645.8|5638.8|92
1753443000000|2025-07-25 11:30:00|5648.8|5639.8|5649.8|5642.8|5649.8|5642.8|5647.8|5639.8|8
1753443300000|2025-07-25 11:35:00|5650.8|5643.8|5651.8|5644.8|5652.8|5645.8|5648.8|5641.8|9
1753443600000|2025-07-25 11:40:00|5650.8|5643.8|5649.8|5642.8|5651.8|5643.8|5649.8|5642.8|40
1753443900000|2025-07-25 11:45:00|5648.8|5641.8|5649.8|5641.8|5649.8|5642.8|5648.8|5641.8|2
1753444200000|2025-07-25 11:50:00|5650.8|5642.8|5650.8|5642.8|5650.8|5643.8|5649.8|5642.8|7
1753444500000|2025-07-25 11:55:00|5649.8|5643.8|5653.8|5646.8|5653.8|5646.8|5649.8|5643.8|50
1753444800000|2025-07-25 12:00:00|5654.8|5647.8|5656.8|5648.8|5656.8|5649.8|5652.8|5645.8|21
1753445100000|2025-07-25 12:05:00|5655.8|5647.8|5656.8|5649.8|5657.8|5650.8|5654.8|5647.8|15
1753445400000|2025-07-25 12:10:00|5657.8|5648.8|5655.8|5648.8|5657.8|5649.8|5654.8|5647.8|5
1753445700000|2025-07-25 12:15:00|5656.8|5649.8|5657.8|5650.8|5658.8|5651.8|5655.8|5648.8|7
1753446000000|2025-07-25 12:20:00|5658.8|5651.8|5655.8|5647.8|5659.8|5652.8|5655.8|5647.8|49
1753446300000|2025-07-25 12:25:00|5654.8|5648.8|5653.8|5646.8|5655.8|5648.8|5653.8|5645.8|23
1753446600000|2025-07-25 12:30:00|5652.8|5645.8|5652.8|5644.8|5653.8|5646.8|5651.8|5644.8|13
1753446900000|2025-07-25 12:35:00|5651.8|5645.8|5651.8|5644.8|5652.8|5645.8|5650.8|5643.8|22
1753447200000|2025-07-25 12:40:00|5650.8|5643.8|5652.8|5644.8|5652.8|5644.8|5649.8|5642.8|21
1753447500000|2025-07-25 12:45:00|5653.8|5645.8|5650.8|5643.8|5653.8|5646.8|5650.8|5642.8|18
1753447800000|2025-07-25 12:50:00|5651.8|5642.8|5650.8|5643.8|5652.8|5644.8|5650.8|5642.8|12
1753448100000|2025-07-25 12:55:00|5651.8|5644.8|5651.3|5645.3|5651.8|5645.3|5649.8|5642.8|16
1753448400000|2025-07-25 13:00:00|5650.8|5644.8|5646.8|5640.8|5652.3|5646.3|5645.3|5639.3|56
1753448700000|2025-07-25 13:05:00|5647.3|5641.3|5649.3|5643.3|5652.3|5646.3|5642.3|5636.3|65
1753449000000|2025-07-25 13:10:00|5649.8|5643.8|5646.3|5640.3|5651.3|5645.3|5645.3|5639.3|122
1753449300000|2025-07-25 13:15:00|5645.8|5639.8|5649.3|5643.3|5650.3|5644.3|5645.3|5639.3|135
1753449600000|2025-07-25 13:20:00|5650.3|5644.3|5650.3|5644.3|5650.3|5644.3|5647.3|5641.3|138
1753449900000|2025-07-25 13:25:00|5649.8|5643.8|5650.8|5644.8|5653.8|5647.8|5649.3|5643.3|199
1753450200000|2025-07-25 13:30:00|5650.3|5644.3|5649.3|5643.3|5654.3|5648.3|5644.8|5638.8|565
1753450500000|2025-07-25 13:35:00|5649.8|5643.8|5645.8|5639.8|5651.3|5645.3|5644.3|5638.3|135
1753450800000|2025-07-25 13:40:00|5645.3|5639.3|5635.8|5629.8|5648.3|5642.3|5633.8|5627.8|283
1753451100000|2025-07-25 13:45:00|5636.3|5630.3|5648.3|5642.3|5649.3|5643.3|5636.3|5630.3|192
1753451400000|2025-07-25 13:50:00|5648.8|5642.8|5646.3|5640.3|5649.3|5643.3|5642.3|5636.3|162
1753451700000|2025-07-25 13:55:00|5645.8|5639.8|5649.3|5643.3|5654.3|5648.3|5645.3|5639.3|222
1753452000000|2025-07-25 14:00:00|5649.8|5643.8|5660.3|5654.3|5661.3|5655.3|5649.8|5643.8|140
1753452300000|2025-07-25 14:05:00|5659.8|5653.8|5667.3|5661.3|5667.3|5661.3|5659.8|5653.8|250
1753452600000|2025-07-25 14:10:00|5666.8|5660.8|5662.3|5656.3|5668.3|5662.3|5661.3|5655.3|167
1753452900000|2025-07-25 14:15:00|5661.8|5655.8|5658.3|5652.3|5663.3|5657.3|5657.3|5651.3|237
1753453200000|2025-07-25 14:20:00|5657.8|5651.8|5658.8|5652.8|5659.3|5653.3|5654.3|5648.3|88
1753453500000|2025-07-25 14:25:00|5659.3|5653.3|5656.3|5650.3|5659.3|5653.3|5655.3|5649.3|166
1753453800000|2025-07-25 14:30:00|5656.8|5650.8|5657.3|5651.3|5662.8|5656.8|5654.3|5648.3|152
1753454100000|2025-07-25 14:35:00|5657.8|5651.8|5660.3|5654.3|5663.3|5657.3|5657.3|5651.3|33
1753454400000|2025-07-25 14:40:00|5660.8|5654.8|5664.3|5658.3|5664.3|5658.3|5658.3|5652.3|59
1753454700000|2025-07-25 14:45:00|5664.8|5658.8|5662.3|5656.3|5666.3|5660.3|5662.3|5656.3|133
1753455000000|2025-07-25 14:50:00|5661.8|5655.8|5660.8|5654.8|5663.3|5657.3|5659.3|5653.3|102
1753455300000|2025-07-25 14:55:00|5660.3|5654.3|5661.3|5655.3|5661.3|5655.3|5656.3|5650.3|104
1753455600000|2025-07-25 15:00:00|5660.8|5654.8|5656.8|5650.8|5662.8|5656.8|5656.3|5650.3|34
1753455900000|2025-07-25 15:05:00|5656.3|5650.3|5658.3|5652.3|5659.3|5653.3|5656.3|5650.3|28
1753456200000|2025-07-25 15:10:00|5657.8|5651.8|5655.3|5649.3|5660.3|5654.3|5655.3|5649.3|127
1753456500000|2025-07-25 15:15:00|5654.8|5648.8|5658.3|5652.3|5658.8|5652.8|5654.8|5648.8|254
1753456800000|2025-07-25 15:20:00|5657.8|5651.8|5656.8|5650.8|5658.3|5652.3|5655.3|5649.3|42
1753457100000|2025-07-25 15:25:00|5657.3|5651.3|5658.3|5652.3|5659.3|5653.3|5656.3|5650.3|21
1753457400000|2025-07-25 15:30:00|5657.8|5651.8|5663.3|5657.3|5664.3|5658.3|5657.3|5651.3|25
1753457700000|2025-07-25 15:35:00|5662.8|5656.8|5659.8|5653.8|5663.3|5657.3|5658.3|5652.3|24
1753458000000|2025-07-25 15:40:00|5659.3|5653.3|5653.3|5647.3|5659.8|5653.8|5653.3|5647.3|28
1753458300000|2025-07-25 15:45:00|5652.8|5646.8|5656.3|5650.3|5658.3|5652.3|5652.3|5646.3|116
1753458600000|2025-07-25 15:50:00|5655.8|5649.8|5655.3|5649.3|5656.8|5650.8|5653.3|5647.3|149
1753458900000|2025-07-25 15:55:00|5654.8|5648.8|5650.3|5644.3|5656.3|5650.3|5650.3|5644.3|59
1753459200000|2025-07-25 16:00:00|5650.8|5644.8|5651.3|5645.3|5653.3|5647.3|5650.3|5644.3|38
1753459500000|2025-07-25 16:05:00|5650.8|5644.8|5651.8|5645.8|5652.3|5646.3|5650.3|5644.3|44
1753459800000|2025-07-25 16:10:00|5651.3|5645.3|5653.3|5647.3|5655.3|5649.3|5650.3|5644.3|64
1753460100000|2025-07-25 16:15:00|5653.8|5647.8|5654.8|5648.8|5655.3|5649.3|5652.3|5646.3|99
1753460400000|2025-07-25 16:20:00|5655.3|5649.3|5657.3|5651.3|5657.8|5651.8|5653.3|5647.3|37
1753460700000|2025-07-25 16:25:00|5657.8|5651.8|5659.3|5653.3|5660.3|5654.3|5657.8|5651.8|33
1753461000000|2025-07-25 16:30:00|5658.8|5652.8|5657.3|5651.3|5660.3|5654.3|5656.8|5650.8|53
1753461300000|2025-07-25 16:35:00|5657.8|5651.8|5658.3|5652.3|5659.3|5653.3|5657.3|5651.3|11
1753461600000|2025-07-25 16:40:00|5657.8|5651.8|5660.3|5654.3|5660.3|5654.3|5657.3|5651.3|14
1753461900000|2025-07-25 16:45:00|5659.8|5653.8|5659.3|5653.3|5661.8|5655.8|5659.3|5653.3|16
1753462200000|2025-07-25 16:50:00|5659.8|5653.8|5658.3|5652.3|5660.3|5654.3|5658.3|5652.3|22
1753462500000|2025-07-25 16:55:00|5659.3|5653.3|5659.8|5653.8|5660.3|5654.3|5658.3|5652.3|34
1753462800000|2025-07-25 17:00:00|5660.3|5654.3|5660.3|5654.3|5661.3|5655.3|5658.8|5652.8|23
1753463100000|2025-07-25 17:05:00|5660.8|5654.8|5663.3|5657.3|5663.8|5657.8|5660.8|5654.8|143
1753463400000|2025-07-25 17:10:00|5662.8|5656.8|5663.3|5657.3|5664.8|5658.8|5662.3|5656.3|50
1753463700000|2025-07-25 17:15:00|5664.3|5658.3|5661.8|5655.8|5664.3|5658.3|5661.3|5655.3|17
1753464000000|2025-07-25 17:20:00|5661.3|5655.3|5664.3|5658.3|5664.3|5658.3|5660.8|5654.8|40
1753464300000|2025-07-25 17:25:00|5664.8|5658.8|5663.3|5657.3|5664.8|5658.8|5663.3|5657.3|49
1753464600000|2025-07-25 17:30:00|5663.8|5657.8|5663.8|5657.8|5664.3|5658.3|5662.3|5656.3|15
1753464900000|2025-07-25 17:35:00|5664.3|5658.3|5665.3|5659.3|5666.3|5660.3|5663.8|5657.8|72
1753465200000|2025-07-25 17:40:00|5664.8|5658.8|5665.3|5659.3|5665.3|5659.3|5664.3|5658.3|13
1753465500000|2025-07-25 17:45:00|5666.3|5660.3|5666.8|5660.8|5667.3|5661.3|5664.8|5658.8|44
1753465800000|2025-07-25 17:50:00|5667.3|5661.3|5668.3|5662.3|5668.8|5662.8|5666.3|5660.3|30
1753466100000|2025-07-25 17:55:00|5668.8|5662.8|5668.8|5662.8|5670.3|5664.3|5668.3|5662.3|9
1753466400000|2025-07-25 18:00:00|5668.3|5662.3|5669.3|5663.3|5669.3|5663.3|5668.3|5662.3|25
1753466700000|2025-07-25 18:05:00|5669.8|5663.8|5668.3|5662.3|5671.3|5665.3|5668.3|5662.3|58
1753467000000|2025-07-25 18:10:00|5668.8|5662.8|5673.3|5667.3|5673.3|5667.3|5668.8|5662.8|24
1753467300000|2025-07-25 18:15:00|5672.3|5666.3|5672.8|5666.8|5673.3|5667.3|5671.3|5665.3|14
1753467600000|2025-07-25 18:20:00|5673.3|5667.3|5674.8|5668.8|5675.3|5669.3|5672.8|5666.8|16
1753467900000|2025-07-25 18:25:00|5674.3|5668.3|5673.8|5667.8|5674.8|5668.8|5672.3|5666.3|71
1753468200000|2025-07-25 18:30:00|5674.3|5668.3|5672.8|5666.8|5675.3|5669.3|5672.8|5666.8|5
1753468500000|2025-07-25 18:35:00|5673.3|5667.3|5672.3|5666.3|5673.3|5667.3|5671.3|5665.3|19
1753468800000|2025-07-25 18:40:00|5671.8|5665.8|5672.3|5666.3|5673.8|5667.8|5671.3|5665.3|7
1753469100000|2025-07-25 18:45:00|5673.3|5667.3|5672.3|5666.3|5673.3|5667.3|5672.3|5666.3|16
1753469400000|2025-07-25 18:50:00|5671.8|5665.8|5673.8|5667.8|5674.3|5668.3|5671.3|5665.3|25
1753469700000|2025-07-25 18:55:00|5673.3|5667.3|5672.2|5663.2|5675.3|5669.3|5669.8|5663.2|56
1753470000000|2025-07-25 19:00:00|5672.3|5663.3|5672.4|5663.4|5672.4|5663.4|5672.2|5663.2|0
1753470300000|2025-07-25 19:05:00|5672.3|5663.3|5671.1|5662.1|5672.4|5663.4|5671|5662|0
1753470600000|2025-07-25 19:10:00|5671|5662|5671.3|5662.3|5672.1|5663.1|5671|5662|0
1753470900000|2025-07-25 19:15:00|5671.2|5662.2|5672.8|5663.8|5672.8|5663.8|5671.2|5662.2|0
1753471200000|2025-07-25 19:20:00|5672.9|5663.9|5672.5|5663.5|5672.9|5663.9|5672.5|5663.5|0
1753471500000|2025-07-25 19:25:00|5672.6|5663.6|5672.5|5663.5|5672.6|5663.6|5671.7|5662.7|0
1753471800000|2025-07-25 19:30:00|5671.9|5662.9|5671|5662|5671.9|5662.9|5671|5662|0
1753472100000|2025-07-25 19:35:00|5671.1|5662.1|5672.6|5663.6|5672.7|5663.7|5671|5662|0
1753472400000|2025-07-25 19:40:00|5672.7|5663.7|5671.1|5662.1|5672.7|5663.7|5671.1|5662.1|0
1753472700000|2025-07-25 19:45:00|5671|5662|5671.2|5662.2|5672.6|5663.6|5671|5662|0
1753473000000|2025-07-25 19:50:00|5670.9|5661.9|5672.4|5663.4|5672.6|5663.6|5670.8|5661.8|0
1753473300000|2025-07-25 19:55:00|5672.3|5663.3|5672.3|5663.3|5673.5|5664.5|5670|5661|0
1753473600000|2025-07-25 20:00:00|5672.5|5663.5|5670.4|5661.4|5672.5|5663.5|5669.9|5660.9|0
1753473900000|2025-07-25 20:05:00|5670.6|5661.6|5670.3|5661.3|5671|5662|5670.1|5661.1|0
1753474200000|2025-07-25 20:10:00|5670.1|5661.1|5671.9|5662.9|5672|5663|5670.1|5661.1|0
1753474500000|2025-07-25 20:15:00|5671.7|5662.7|5672|5663|5672.4|5663.4|5671.3|5662.3|0
1753474800000|2025-07-25 20:20:00|5672.2|5663.2|5672|5663|5672.2|5663.2|5671.3|5662.3|0
1753475100000|2025-07-25 20:25:00|5671.9|5662.9|5672|5663|5672.3|5663.3|5671.1|5662.1|0
1753475400000|2025-07-25 20:30:00|5671.8|5662.8|5673.8|5664.8|5674|5665|5671.8|5662.8|0
1753475700000|2025-07-25 20:35:00|5673.6|5664.6|5674.1|5665.1|5674.1|5665.1|5673.1|5664.1|0
1753476000000|2025-07-25 20:40:00|5674|5665|5673.8|5664.8|5674.5|5665.5|5673.6|5664.6|0
1753476300000|2025-07-25 20:45:00|5673.6|5664.6|5673.8|5664.8|5674.1|5665.1|5673.6|5664.6|0
1753476600000|2025-07-25 20:50:00|5673.6|5664.6|5673.1|5664.1|5673.8|5664.8|5673.1|5664.1|0
1753476900000|2025-07-25 20:55:00|5673|5664|5674|5665|5674.3|5665.3|5672.5|5663.5|0
1753653600000|2025-07-27 22:00:00|5689.7|5680.7|5689.1|5680.1|5690.3|5681.3|5687.8|5678.8|0
1753653900000|2025-07-27 22:05:00|5689.5|5680.5|5688.3|5679.3|5691|5682|5687|5678|0
1753654200000|2025-07-27 22:10:00|5688.6|5679.6|5688.6|5679.6|5691.1|5682.1|5687.7|5678.7|0
1753654500000|2025-07-27 22:15:00|5688.7|5679.7|5690.5|5681.5|5690.9|5681.9|5688.6|5679.6|0
1753654800000|2025-07-27 22:20:00|5690.4|5681.4|5688.8|5679.8|5690.7|5681.7|5688.7|5679.7|0
1753655100000|2025-07-27 22:25:00|5688.7|5679.7|5687.2|5678.2|5689.2|5680.2|5686.8|5677.8|0
1753655400000|2025-07-27 22:30:00|5687.1|5678.1|5687.5|5678.5|5688.1|5679.1|5686.1|5677.1|0
1753655700000|2025-07-27 22:35:00|5687.6|5678.6|5687.9|5678.9|5688.5|5679.5|5687.5|5678.5|0
1753656000000|2025-07-27 22:40:00|5688.1|5679.1|5689.5|5680.5|5689.8|5680.8|5687.9|5678.9|0
1753656300000|2025-07-27 22:45:00|5689.3|5680.3|5688.3|5679.3|5689.5|5680.5|5688|5679|0
1753656600000|2025-07-27 22:50:00|5688.2|5679.2|5687.8|5678.8|5688.2|5679.2|5687.6|5678.6|0
1753656900000|2025-07-27 22:55:00|5687.9|5678.9|5689|5680|5689.4|5680.4|5687.9|5678.9|0
1753657200000|2025-07-27 23:00:00|5689.1|5680.1|5689|5680|5689.4|5680.4|5688.5|5679.5|0
1753657500000|2025-07-27 23:05:00|5689.1|5680.1|5689.1|5680.1|5690.1|5681.1|5689|5680|0
1753657800000|2025-07-27 23:10:00|5689.2|5680.2|5690.7|5681.7|5690.9|5681.9|5689.2|5680.2|0
1753658100000|2025-07-27 23:15:00|5690.6|5681.6|5691.5|5682.5|5691.7|5682.7|5690.4|5681.4|0
1753658400000|2025-07-27 23:20:00|5691.3|5682.3|5692.8|5683.8|5693|5684|5691.3|5682.3|0
1753658700000|2025-07-27 23:25:00|5692.6|5683.6|5692.6|5683.6|5693.8|5684.8|5692.4|5683.4|0
1753659000000|2025-07-27 23:30:00|5692.7|5683.7|5691.6|5682.6|5693.1|5684.1|5691.6|5682.6|0
1753659300000|2025-07-27 23:35:00|5691.7|5682.7|5693.3|5684.3|5693.5|5684.5|5691.6|5682.6|0
1753659600000|2025-07-27 23:40:00|5693.4|5684.4|5693.7|5684.7|5694.8|5685.8|5693.3|5684.3|0
1753659900000|2025-07-27 23:45:00|5693.6|5684.6|5693.3|5684.3|5693.7|5684.7|5692.9|5683.9|0
1753660200000|2025-07-27 23:50:00|5693.1|5684.1|5693.1|5684.1|5693.3|5684.3|5692.6|5683.6|0
1753660500000|2025-07-27 23:55:00|5693|5684|5691.4|5682.4|5693|5684|5691.4|5682.4|0
1753660800000|2025-07-28 00:00:00|5691.3|5682.3|5690.9|5681.9|5691.4|5682.4|5690.5|5681.5|0
1753661100000|2025-07-28 00:05:00|5691|5682|5690.1|5681.1|5691.1|5682.1|5690.1|5681.1|0
1753661400000|2025-07-28 00:10:00|5690|5681|5691.6|5682.6|5691.6|5682.6|5690|5681|0
1753661700000|2025-07-28 00:15:00|5691.5|5682.5|5694|5685|5694.4|5685.4|5691.5|5682.5|0
1753662000000|2025-07-28 00:20:00|5694.2|5685.2|5694|5685|5694.7|5685.7|5693.9|5684.9|0
1753662300000|2025-07-28 00:25:00|5693.9|5684.9|5693.1|5684.1|5693.9|5684.9|5692.9|5683.9|0
1753662600000|2025-07-28 00:30:00|5693|5684|5692.8|5683.8|5693.6|5684.6|5692.6|5683.6|0
1753662900000|2025-07-28 00:35:00|5692.7|5683.7|5693.5|5684.5|5693.7|5684.7|5692.7|5683.7|0
1753663200000|2025-07-28 00:40:00|5693.2|5684.2|5694.3|5685.3|5694.3|5685.3|5693.2|5684.2|0
1753663500000|2025-07-28 00:45:00|5694.4|5685.4|5694.8|5685.8|5694.8|5685.8|5693.8|5684.8|0
1753663800000|2025-07-28 00:50:00|5694.9|5685.9|5695.1|5686.1|5695.2|5686.2|5694.4|5685.4|0
1753664100000|2025-07-28 00:55:00|5695.2|5686.2|5695|5686|5695.2|5686.2|5694.9|5685.9|0
1753664400000|2025-07-28 01:00:00|5695.1|5686.1|5691.9|5682.9|5695.1|5686.1|5691.8|5682.8|0
1753664700000|2025-07-28 01:05:00|5692|5683|5688.4|5679.4|5692|5683|5688|5679|0
1753665000000|2025-07-28 01:10:00|5688.3|5679.3|5688.3|5679.3|5688.6|5679.6|5688|5679|0
1753665300000|2025-07-28 01:15:00|5688.2|5679.2|5693.6|5689.6|5697.1|5693.1|5680.6|5676.6|4755
1753665600000|2025-07-28 01:20:00|5694.1|5690.1|5701.1|5697.1|5717.1|5713.1|5694.1|5690.1|1281
1753665900000|2025-07-28 01:25:00|5700.6|5696.6|5674.1|5670.1|5701.1|5697.1|5667.1|5663.1|8799
1753666200000|2025-07-28 01:30:00|5674.6|5670.6|5676.1|5672.1|5695.6|5691.6|5668.1|5664.1|5172
1753666500000|2025-07-28 01:35:00|5677.1|5673.1|5679.1|5675.1|5692.1|5688.1|5671.1|5667.1|3289
1753666800000|2025-07-28 01:40:00|5680.1|5676.1|5680.6|5676.6|5688.1|5684.1|5671.1|5667.1|2130
1753667100000|2025-07-28 01:45:00|5680.1|5676.1|5672.1|5668.1|5683.1|5679.1|5656.1|5652.1|3101
1753667400000|2025-07-28 01:50:00|5671.1|5667.1|5683.1|5679.1|5689.1|5685.1|5670.1|5666.1|4206
1753667700000|2025-07-28 01:55:00|5684.1|5680.1|5677.1|5673.1|5687.6|5683.6|5676.1|5672.1|3675
1753668000000|2025-07-28 02:00:00|5677.6|5673.6|5677.1|5673.1|5683.1|5679.1|5671.6|5667.6|4581
1753668300000|2025-07-28 02:05:00|5677.6|5673.6|5678.1|5674.1|5681.6|5677.6|5669.1|5665.1|1685
1753668600000|2025-07-28 02:10:00|5677.1|5673.1|5690.1|5686.1|5691.1|5687.1|5677.1|5673.1|2668
1753668900000|2025-07-28 02:15:00|5690.6|5686.6|5693.6|5689.6|5694.1|5690.1|5683.1|5679.1|2046
1753669200000|2025-07-28 02:20:00|5694.1|5690.1|5701.1|5697.1|5702.1|5698.1|5683.6|5679.6|1475
1753669500000|2025-07-28 02:25:00|5700.1|5696.1|5695.6|5691.6|5707.1|5703.1|5694.6|5690.6|2562
1753669800000|2025-07-28 02:30:00|5696.1|5692.1|5688.1|5684.1|5696.1|5692.1|5684.6|5680.6|1807
1753670100000|2025-07-28 02:35:00|5688.6|5684.6|5688.1|5684.1|5701.1|5697.1|5688.1|5684.1|1356
1753670400000|2025-07-28 02:40:00|5687.1|5683.1|5671.6|5667.6|5687.1|5683.1|5671.1|5667.1|2231
1753670700000|2025-07-28 02:45:00|5671.1|5667.1|5668.1|5664.1|5681.6|5677.6|5667.1|5663.1|2247
1753671000000|2025-07-28 02:50:00|5668.6|5664.6|5678.6|5674.6|5680.1|5676.1|5665.1|5661.1|2195
1753671300000|2025-07-28 02:55:00|5678.1|5674.1|5670.6|5666.6|5678.6|5674.6|5665.1|5661.1|1672
1753671600000|2025-07-28 03:00:00|5670.1|5666.1|5669.1|5665.1|5672.1|5668.1|5664.1|5660.1|1384
1753671900000|2025-07-28 03:05:00|5669.6|5665.6|5659.1|5655.1|5672.1|5668.1|5659.1|5655.1|1131
1753672200000|2025-07-28 03:10:00|5659.6|5655.6|5669.6|5665.6|5673.1|5669.1|5659.1|5655.1|1149
1753672500000|2025-07-28 03:15:00|5669.1|5665.1|5663.1|5659.1|5676.1|5672.1|5663.1|5659.1|973
1753672800000|2025-07-28 03:20:00|5662.1|5658.1|5653.1|5649.1|5665.6|5661.6|5651.1|5647.1|2995
1753673100000|2025-07-28 03:25:00|5654.1|5650.1|5645.6|5641.6|5658.1|5654.1|5645.1|5641.1|1470
1753673400000|2025-07-28 03:30:00|5645.1|5641.1|5643.1|5639.1|5649.1|5645.1|5637.1|5633.1|1321
1753673700000|2025-07-28 03:35:00|5643.6|5639.6|5648.1|5644.1|5650.1|5646.1|5642.1|5638.1|2748
1753674000000|2025-07-28 03:40:00|5649.1|5645.1|5650.1|5646.1|5653.1|5649.1|5649.1|5645.1|533
1753674300000|2025-07-28 03:45:00|5651.1|5647.1|5649.1|5645.1|5651.1|5647.1|5647.1|5643.1|1609
1753674600000|2025-07-28 03:50:00|5648.1|5644.1|5647.1|5643.1|5649.1|5645.1|5645.1|5641.1|530
1753674900000|2025-07-28 03:55:00|5646.1|5642.1|5644.1|5640.1|5647.1|5643.1|5643.1|5639.1|686
1753675200000|2025-07-28 04:00:00|5646.6|5637.6|5646.5|5637.5|5647.2|5638.2|5646.5|5637.5|1
1753675500000|2025-07-28 04:05:00|5646.6|5637.6|5646.4|5637.4|5646.8|5637.8|5646.4|5637.4|0
1753675800000|2025-07-28 04:10:00|5646.5|5637.5|5646|5637|5646.8|5637.8|5646|5637|0
1753676100000|2025-07-28 04:15:00|5646.1|5637.1|5646.2|5637.2|5646.3|5637.3|5645.9|5636.9|0
1753676400000|2025-07-28 04:20:00|5646.3|5637.3|5646.3|5637.3|5646.4|5637.4|5646.1|5637.1|0
1753676700000|2025-07-28 04:25:00|5646.4|5637.4|5646.4|5637.4|5646.5|5637.5|5646.3|5637.3|0
1753677000000|2025-07-28 04:30:00|5646.5|5637.5|5646.3|5637.3|5646.8|5637.8|5646.3|5637.3|0
1753677300000|2025-07-28 04:35:00|5646.4|5637.4|5646.5|5637.5|5646.7|5637.7|5646.4|5637.4|0
1753677600000|2025-07-28 04:40:00|5646.4|5637.4|5646.3|5637.3|5646.5|5637.5|5646.1|5637.1|0
1753677900000|2025-07-28 04:45:00|5646.4|5637.4|5646.9|5637.9|5647|5638|5646.4|5637.4|0
1753678200000|2025-07-28 04:50:00|5647|5638|5647.9|5638.9|5648.1|5639.1|5647|5638|0
1753678500000|2025-07-28 04:55:00|5647.8|5638.8|5647.7|5638.7|5648.1|5639.1|5647.6|5638.6|32
1753678800000|2025-07-28 05:00:00|5645.1|5641.1|5655.6|5651.6|5661.1|5657.1|5641.6|5637.6|2083
1753679100000|2025-07-28 05:05:00|5655.1|5651.1|5645.1|5641.1|5656.1|5652.1|5643.6|5639.6|1587
1753679400000|2025-07-28 05:10:00|5644.6|5640.6|5653.1|5649.1|5653.1|5649.1|5644.1|5640.1|617
1753679700000|2025-07-28 05:15:00|5652.6|5648.6|5651.6|5647.6|5656.6|5652.6|5650.1|5646.1|590
1753680000000|2025-07-28 05:20:00|5651.1|5647.1|5648.1|5644.1|5653.1|5649.1|5644.6|5640.6|1012
1753680300000|2025-07-28 05:25:00|5647.6|5643.6|5655.1|5651.1|5655.1|5651.1|5643.6|5639.6|814
1753680600000|2025-07-28 05:30:00|5655.6|5651.6|5661.1|5657.1|5663.1|5659.1|5652.1|5648.1|2898
1753680900000|2025-07-28 05:35:00|5660.6|5656.6|5663.6|5659.6|5664.6|5660.6|5656.1|5652.1|841
1753681200000|2025-07-28 05:40:00|5663.1|5659.1|5658.1|5654.1|5663.1|5659.1|5656.1|5652.1|684
1753681500000|2025-07-28 05:45:00|5657.6|5653.6|5650.1|5646.1|5658.1|5654.1|5648.1|5644.1|700
1753681800000|2025-07-28 05:50:00|5650.6|5646.6|5651.6|5647.6|5658.1|5654.1|5650.1|5646.1|501
1753682100000|2025-07-28 05:55:00|5651.1|5647.1|5651.1|5647.1|5653.1|5649.1|5647.1|5643.1|698
1753682400000|2025-07-28 06:00:00|5652.1|5648.1|5648.1|5644.1|5655.1|5651.1|5647.1|5643.1|1604
1753682700000|2025-07-28 06:05:00|5647.6|5643.6|5646.1|5642.1|5652.6|5648.6|5646.1|5642.1|832
1753683000000|2025-07-28 06:10:00|5646.6|5642.6|5649.6|5645.6|5651.1|5647.1|5643.6|5639.6|917
1753683300000|2025-07-28 06:15:00|5649.1|5645.1|5647.1|5643.1|5652.1|5648.1|5643.1|5639.1|602
1753683600000|2025-07-28 06:20:00|5647.6|5643.6|5642.1|5638.1|5647.6|5643.6|5641.1|5637.1|618
1753683900000|2025-07-28 06:25:00|5642.6|5638.6|5645.1|5641.1|5645.1|5641.1|5639.6|5635.6|506
1753684200000|2025-07-28 06:30:00|5645.6|5641.6|5648.1|5644.1|5649.1|5645.1|5642.6|5638.6|1711
1753684500000|2025-07-28 06:35:00|5648.6|5644.6|5653.6|5649.6|5654.1|5650.1|5647.6|5643.6|960
1753684800000|2025-07-28 06:40:00|5654.1|5650.1|5652.1|5648.1|5656.1|5652.1|5652.1|5648.1|818
1753685100000|2025-07-28 06:45:00|5653.1|5649.1|5659.1|5655.1|5659.1|5655.1|5650.1|5646.1|859
1753685400000|2025-07-28 06:50:00|5659.6|5655.6|5666.6|5662.6|5669.1|5665.1|5658.1|5654.1|2515
1753685700000|2025-07-28 06:55:00|5667.1|5663.1|5667.1|5663.1|5670.6|5666.6|5665.6|5661.6|1193
1753686000000|2025-07-28 07:00:00|5668.1|5664.1|5676.1|5672.1|5677.6|5673.6|5668.1|5664.1|1079
1753686300000|2025-07-28 07:05:00|5676.6|5672.6|5659.1|5655.1|5678.6|5674.6|5659.1|5655.1|2321
1753686600000|2025-07-28 07:10:00|5660.1|5656.1|5657.1|5653.1|5663.1|5659.1|5656.1|5652.1|803
1753686900000|2025-07-28 07:15:00|5656.1|5652.1|5659.1|5655.1|5663.6|5659.6|5656.1|5652.1|717
1753687200000|2025-07-28 07:20:00|5658.1|5654.1|5663.1|5659.1|5664.1|5660.1|5658.1|5654.1|708
1753687500000|2025-07-28 07:25:00|5662.1|5658.1|5661.6|5657.6|5663.1|5659.1|5657.1|5653.1|948
1753687800000|2025-07-28 07:30:00|5662.1|5658.1|5657.1|5653.1|5664.1|5660.1|5657.1|5653.1|999
1753688100000|2025-07-28 07:35:00|5657.6|5653.6|5660.1|5656.1|5663.1|5659.1|5657.6|5653.6|1435
1753688400000|2025-07-28 07:40:00|5659.1|5655.1|5655.1|5651.1|5660.1|5656.1|5653.6|5649.6|1001
1753688700000|2025-07-28 07:45:00|5656.1|5652.1|5659.1|5655.1|5660.1|5656.1|5656.1|5652.1|1204
1753689000000|2025-07-28 07:50:00|5658.1|5654.1|5656.1|5652.1|5662.1|5658.1|5656.1|5652.1|2463
1753689300000|2025-07-28 07:55:00|5656.6|5652.6|5660.1|5656.1|5660.1|5656.1|5655.1|5651.1|2238
1753689600000|2025-07-28 08:00:00|5659.1|5655.1|5663.1|5659.1|5664.1|5660.1|5658.1|5654.1|2306
1753689900000|2025-07-28 08:05:00|5663.6|5659.6|5663.1|5659.1|5668.1|5664.1|5661.1|5657.1|1665
1753690200000|2025-07-28 08:10:00|5662.6|5658.6|5661.1|5657.1|5663.1|5659.1|5657.1|5653.1|7307
1753690500000|2025-07-28 08:15:00|5661.6|5657.6|5663.1|5659.1|5665.1|5661.1|5661.1|5657.1|6102
1753690800000|2025-07-28 08:20:00|5663.6|5659.6|5660.6|5656.6|5666.1|5662.1|5660.1|5656.1|2709
1753691100000|2025-07-28 08:25:00|5660.1|5656.1|5658.6|5654.6|5662.1|5658.1|5657.6|5653.6|949
1753691400000|2025-07-28 08:30:00|5660.7|5651.7|5660.8|5651.8|5660.9|5651.9|5660.2|5651.2|0
1753691700000|2025-07-28 08:35:00|5661|5652|5661.9|5652.9|5662|5653|5660.8|5651.8|0
1753692000000|2025-07-28 08:40:00|5661.8|5652.8|5661.5|5652.5|5661.9|5652.9|5661.4|5652.4|0
1753692300000|2025-07-28 08:45:00|5661.4|5652.4|5660.9|5651.9|5661.8|5652.8|5660.6|5651.6|0
1753692600000|2025-07-28 08:50:00|5661|5652|5660.8|5651.8|5661.6|5652.6|5660.7|5651.7|0
1753692900000|2025-07-28 08:55:00|5660.7|5651.7|5659.9|5650.9|5660.7|5651.7|5659.4|5650.4|0
1753693200000|2025-07-28 09:00:00|5660|5651|5660.4|5651.4|5660.8|5651.8|5659.9|5650.9|0
1753693500000|2025-07-28 09:05:00|5660.5|5651.5|5660.5|5651.5|5660.6|5651.6|5660.1|5651.1|0
1753693800000|2025-07-28 09:10:00|5660.6|5651.6|5660.1|5651.1|5660.7|5651.7|5659.9|5650.9|0
1753694100000|2025-07-28 09:15:00|5654.6|5646.6|5660.6|5652.6|5660.6|5653.6|5654.6|5646.6|370
1753694400000|2025-07-28 09:20:00|5659.6|5653.6|5654.6|5647.6|5660.6|5653.6|5654.6|5647.6|131
1753694700000|2025-07-28 09:25:00|5655.6|5648.6|5656.6|5648.6|5656.6|5649.6|5653.6|5646.6|36
1753695000000|2025-07-28 09:30:00|5655.6|5649.6|5655.6|5648.6|5657.6|5650.6|5655.6|5648.6|912
1753695300000|2025-07-28 09:35:00|5656.6|5649.6|5655.6|5648.6|5656.6|5649.6|5654.6|5647.6|14
1753695600000|2025-07-28 09:40:00|5656.6|5649.6|5657.6|5650.6|5658.6|5651.6|5655.6|5648.6|6
1753695900000|2025-07-28 09:45:00|5658.6|5651.6|5659.6|5651.6|5659.6|5652.6|5656.6|5649.6|35
1753696200000|2025-07-28 09:50:00|5658.6|5652.6|5654.6|5646.6|5659.6|5652.6|5654.6|5646.6|308
1753696500000|2025-07-28 09:55:00|5655.6|5647.6|5655.6|5648.6|5655.6|5648.6|5653.6|5646.6|12
1753696800000|2025-07-28 10:00:00|5654.6|5647.6|5654.6|5647.6|5654.6|5647.6|5652.6|5645.6|18
1753697100000|2025-07-28 10:05:00|5653.6|5646.6|5651.6|5644.6|5655.6|5647.6|5651.6|5644.6|5
1753697400000|2025-07-28 10:10:00|5650.6|5643.6|5651.6|5644.6|5652.6|5644.6|5648.6|5641.6|28
1753697700000|2025-07-28 10:15:00|5652.6|5643.6|5652.6|5645.6|5654.6|5647.6|5652.6|5643.6|45
1753698000000|2025-07-28 10:20:00|5653.6|5644.6|5652.6|5644.6|5653.6|5646.6|5650.6|5643.6|2
1753698300000|2025-07-28 10:25:00|5653.6|5645.6|5652.6|5644.6|5653.6|5646.6|5650.6|5643.6|61
1753698600000|2025-07-28 10:30:00|5653.6|5645.6|5649.6|5642.6|5653.6|5645.6|5648.6|5641.6|14
1753698900000|2025-07-28 10:35:00|5650.6|5643.6|5648.6|5640.6|5650.6|5643.6|5647.6|5640.6|3
1753699200000|2025-07-28 10:40:00|5647.6|5641.6|5647.6|5640.6|5650.6|5643.6|5647.6|5639.6|78
1753699500000|2025-07-28 10:45:00|5648.6|5641.6|5647.6|5639.6|5648.6|5641.6|5646.6|5639.6|77
1753699800000|2025-07-28 10:50:00|5646.6|5638.6|5646.6|5639.6|5647.6|5639.6|5645.6|5638.6|13
1753700100000|2025-07-28 10:55:00|5647.6|5640.6|5645.6|5638.6|5648.6|5640.6|5645.6|5638.6|6
1753700400000|2025-07-28 11:00:00|5644.6|5637.6|5646.6|5639.6|5647.6|5640.6|5643.6|5636.6|29
1753700700000|2025-07-28 11:05:00|5647.6|5640.6|5649.6|5641.6|5649.6|5642.6|5646.6|5639.6|2
1753701000000|2025-07-28 11:10:00|5648.6|5642.6|5648.6|5640.6|5649.6|5642.6|5647.6|5640.6|4
1753701300000|2025-07-28 11:15:00|5647.6|5641.6|5646.6|5638.6|5648.6|5641.6|5645.6|5638.6|20
1753701600000|2025-07-28 11:20:00|5645.6|5639.6|5647.6|5639.6|5647.6|5640.6|5645.6|5637.6|13
1753701900000|2025-07-28 11:25:00|5646.6|5640.6|5646.6|5638.6|5648.6|5641.6|5646.6|5638.6|7
1753702200000|2025-07-28 11:30:00|5645.6|5639.6|5643.6|5636.6|5646.6|5639.6|5641.6|5634.6|84
1753702500000|2025-07-28 11:35:00|5644.6|5635.6|5642.6|5635.6|5644.6|5636.6|5641.6|5634.6|23
1753702800000|2025-07-28 11:40:00|5643.6|5636.6|5642.6|5635.6|5643.6|5636.6|5641.6|5634.6|0
1753703100000|2025-07-28 11:45:00|5643.6|5634.6|5642.6|5635.6|5643.6|5636.6|5641.6|5634.6|4
1753703400000|2025-07-28 11:50:00|5643.6|5636.6|5642.6|5635.6|5645.6|5637.6|5642.6|5634.6|12
1753703700000|2025-07-28 11:55:00|5641.6|5634.6|5644.6|5637.6|5645.6|5637.6|5641.6|5634.6|20
1753704000000|2025-07-28 12:00:00|5645.6|5638.6|5648.6|5641.6|5648.6|5641.6|5643.6|5636.6|47
1753704300000|2025-07-28 12:05:00|5649.6|5642.6|5648.6|5640.6|5649.6|5642.6|5648.6|5640.6|11
1753704600000|2025-07-28 12:10:00|5649.6|5641.6|5647.6|5640.6|5649.6|5642.6|5647.6|5640.6|3
1753704900000|2025-07-28 12:15:00|5648.6|5641.6|5649.6|5642.6|5649.6|5642.6|5647.6|5640.6|1
1753705200000|2025-07-28 12:20:00|5648.6|5641.6|5650.6|5643.6|5651.6|5643.6|5648.6|5641.6|49
1753705500000|2025-07-28 12:25:00|5651.6|5642.6|5651.6|5644.6|5652.6|5645.6|5650.6|5642.6|12
1753705800000|2025-07-28 12:30:00|5650.6|5643.6|5649.6|5642.6|5651.6|5643.6|5648.6|5641.6|8
1753706100000|2025-07-28 12:35:00|5648.6|5641.6|5650.6|5643.6|5650.6|5643.6|5648.6|5641.6|381
1753706400000|2025-07-28 12:40:00|5649.6|5642.6|5651.6|5644.6|5651.6|5644.6|5649.6|5642.6|7
1753706700000|2025-07-28 12:45:00|5650.6|5643.6|5650.6|5643.6|5652.6|5645.6|5649.6|5642.6|10
1753707000000|2025-07-28 12:50:00|5649.6|5642.6|5652.6|5644.6|5652.6|5645.6|5649.6|5642.6|15
1753707300000|2025-07-28 12:55:00|5653.6|5645.6|5654.1|5648.1|5654.6|5648.1|5652.6|5644.6|24
1753707600000|2025-07-28 13:00:00|5653.6|5647.6|5652.1|5646.1|5654.1|5648.1|5652.1|5646.1|15
1753707900000|2025-07-28 13:05:00|5652.6|5646.6|5652.1|5646.1|5653.1|5647.1|5651.1|5645.1|6
1753708200000|2025-07-28 13:10:00|5651.6|5645.6|5651.1|5645.1|5653.1|5647.1|5650.1|5644.1|4
1753708500000|2025-07-28 13:15:00|5650.6|5644.6|5648.1|5642.1|5651.6|5645.6|5648.1|5642.1|27
1753708800000|2025-07-28 13:20:00|5647.1|5641.1|5646.1|5640.1|5648.6|5642.6|5644.6|5638.6|32
1753709100000|2025-07-28 13:25:00|5646.6|5640.6|5646.1|5640.1|5647.1|5641.1|5645.1|5639.1|26
1753709400000|2025-07-28 13:30:00|5645.6|5639.6|5657.1|5651.1|5658.1|5652.1|5644.1|5638.1|990
1753709700000|2025-07-28 13:35:00|5657.6|5651.6|5647.1|5641.1|5660.1|5654.1|5641.1|5635.1|364
1753710000000|2025-07-28 13:40:00|5647.6|5641.6|5646.1|5640.1|5651.1|5645.1|5644.1|5638.1|103
1753710300000|2025-07-28 13:45:00|5645.6|5639.6|5630.1|5624.1|5647.1|5641.1|5623.6|5617.6|337
1753710600000|2025-07-28 13:50:00|5631.1|5625.1|5625.1|5619.1|5631.1|5625.1|5625.1|5619.1|172
1753710900000|2025-07-28 13:55:00|5624.1|5618.1|5631.1|5625.1|5634.1|5628.1|5623.1|5617.1|67
1753711200000|2025-07-28 14:00:00|5630.6|5624.6|5631.1|5625.1|5635.1|5629.1|5628.1|5622.1|59
1753711500000|2025-07-28 14:05:00|5630.6|5624.6|5627.1|5621.1|5632.6|5626.6|5626.1|5620.1|78
1753711800000|2025-07-28 14:10:00|5627.6|5621.6|5630.6|5624.6|5631.1|5625.1|5623.6|5617.6|37
1753712100000|2025-07-28 14:15:00|5631.1|5625.1|5627.1|5621.1|5632.1|5626.1|5626.1|5620.1|45
1753712400000|2025-07-28 14:20:00|5627.6|5621.6|5625.1|5619.1|5629.1|5623.1|5623.1|5617.1|65
1753712700000|2025-07-28 14:25:00|5624.6|5618.6|5626.1|5620.1|5626.6|5620.6|5623.1|5617.1|63
1753713000000|2025-07-28 14:30:00|5626.6|5620.6|5638.1|5632.1|5638.1|5632.1|5625.6|5619.6|61
1753713300000|2025-07-28 14:35:00|5637.6|5631.6|5639.1|5633.1|5640.1|5634.1|5637.1|5631.1|39
1753713600000|2025-07-28 14:40:00|5639.6|5633.6|5641.1|5635.1|5642.6|5636.6|5638.1|5632.1|65
1753713900000|2025-07-28 14:45:00|5641.6|5635.6|5634.1|5628.1|5642.1|5636.1|5632.1|5626.1|89
1753714200000|2025-07-28 14:50:00|5633.6|5627.6|5632.1|5626.1|5636.1|5630.1|5631.1|5625.1|41
1753714500000|2025-07-28 14:55:00|5631.6|5625.6|5632.1|5626.1|5633.6|5627.6|5628.6|5622.6|30
1753714800000|2025-07-28 15:00:00|5631.1|5625.1|5633.1|5627.1|5634.1|5628.1|5630.1|5624.1|29
1753715100000|2025-07-28 15:05:00|5632.6|5626.6|5634.1|5628.1|5634.1|5628.1|5630.1|5624.1|25
1753715400000|2025-07-28 15:10:00|5634.6|5628.6|5637.1|5631.1|5638.1|5632.1|5634.1|5628.1|23
1753715700000|2025-07-28 15:15:00|5636.6|5630.6|5633.6|5627.6|5639.1|5633.1|5631.6|5625.6|28
1753716000000|2025-07-28 15:20:00|5634.1|5628.1|5638.1|5632.1|5638.1|5632.1|5632.1|5626.1|37
1753716300000|2025-07-28 15:25:00|5638.6|5632.6|5639.1|5633.1|5640.6|5634.6|5638.1|5632.1|482
1753716600000|2025-07-28 15:30:00|5639.6|5633.6|5642.1|5636.1|5642.1|5636.1|5638.6|5632.6|38
1753716900000|2025-07-28 15:35:00|5643.1|5637.1|5639.6|5633.6|5643.1|5637.1|5638.6|5632.6|48
1753717200000|2025-07-28 15:40:00|5639.1|5633.1|5640.1|5634.1|5640.6|5634.6|5637.1|5631.1|36
1753717500000|2025-07-28 15:45:00|5639.6|5633.6|5642.1|5636.1|5643.1|5637.1|5637.1|5631.1|170
1753717800000|2025-07-28 15:50:00|5643.1|5637.1|5642.1|5636.1|5644.1|5638.1|5642.1|5636.1|35
1753718100000|2025-07-28 15:55:00|5642.6|5636.6|5642.6|5636.6|5644.1|5638.1|5642.1|5636.1|43
1753718400000|2025-07-28 16:00:00|5642.1|5636.1|5640.6|5634.6|5642.6|5636.6|5640.1|5634.1|83
1753718700000|2025-07-28 16:05:00|5640.1|5634.1|5639.1|5633.1|5640.1|5634.1|5637.1|5631.1|37
1753719000000|2025-07-28 16:10:00|5639.6|5633.6|5638.1|5632.1|5640.1|5634.1|5638.1|5632.1|3
1753719300000|2025-07-28 16:15:00|5638.6|5632.6|5637.6|5631.6|5639.1|5633.1|5636.1|5630.1|27
1753719600000|2025-07-28 16:20:00|5638.1|5632.1|5640.1|5634.1|5640.6|5634.6|5637.1|5631.1|22
1753719900000|2025-07-28 16:25:00|5640.6|5634.6|5641.1|5635.1|5641.6|5635.6|5640.1|5634.1|8
1753720200000|2025-07-28 16:30:00|5642.1|5636.1|5639.1|5633.1|5642.1|5636.1|5639.1|5633.1|6
1753720500000|2025-07-28 16:35:00|5639.6|5633.6|5636.6|5630.6|5640.1|5634.1|5636.1|5630.1|6
1753720800000|2025-07-28 16:40:00|5636.1|5630.1|5635.6|5629.6|5638.1|5632.1|5635.1|5629.1|6
1753721100000|2025-07-28 16:45:00|5636.1|5630.1|5636.6|5630.6|5636.6|5630.6|5634.1|5628.1|9
1753721400000|2025-07-28 16:50:00|5636.1|5630.1|5633.1|5627.1|5636.6|5630.6|5632.6|5626.6|8
1753721700000|2025-07-28 16:55:00|5633.6|5627.6|5634.1|5628.1|5634.1|5628.1|5632.1|5626.1|34
1753722000000|2025-07-28 17:00:00|5633.6|5627.6|5634.1|5628.1|5634.6|5628.6|5631.1|5625.1|52
1753722300000|2025-07-28 17:05:00|5633.6|5627.6|5632.1|5626.1|5634.1|5628.1|5631.1|5625.1|4
1753722600000|2025-07-28 17:10:00|5631.6|5625.6|5631.6|5625.6|5632.6|5626.6|5630.1|5624.1|8
1753722900000|2025-07-28 17:15:00|5631.1|5625.1|5627.6|5621.6|5631.1|5625.1|5627.1|5621.1|14
1753723200000|2025-07-28 17:20:00|5627.1|5621.1|5628.1|5622.1|5630.1|5624.1|5627.1|5621.1|8
1753723500000|2025-07-28 17:25:00|5627.6|5621.6|5627.1|5621.1|5629.1|5623.1|5627.1|5621.1|56
1753723800000|2025-07-28 17:30:00|5627.6|5621.6|5629.1|5623.1|5630.1|5624.1|5627.6|5621.6|8
1753724100000|2025-07-28 17:35:00|5628.6|5622.6|5627.1|5621.1|5629.1|5623.1|5627.1|5621.1|3
1753724400000|2025-07-28 17:40:00|5626.1|5620.1|5625.6|5619.6|5627.6|5621.6|5625.1|5619.1|27
1753724700000|2025-07-28 17:45:00|5625.1|5619.1|5621.1|5615.1|5627.1|5621.1|5621.1|5615.1|268
1753725000000|2025-07-28 17:50:00|5620.6|5614.6|5622.1|5616.1|5622.1|5616.1|5620.1|5614.1|24
1753725300000|2025-07-28 17:55:00|5623.1|5617.1|5623.1|5617.1|5624.1|5618.1|5622.6|5616.6|14
1753725600000|2025-07-28 18:00:00|5623.6|5617.6|5622.1|5616.1|5624.1|5618.1|5620.6|5614.6|9
1753725900000|2025-07-28 18:05:00|5621.1|5615.1|5622.1|5616.1|5622.6|5616.6|5619.1|5613.1|38
1753726200000|2025-07-28 18:10:00|5621.6|5615.6|5621.1|5615.1|5622.1|5616.1|5621.1|5615.1|34
1753726500000|2025-07-28 18:15:00|5621.6|5615.6|5618.1|5612.1|5622.1|5616.1|5618.1|5612.1|56
1753726800000|2025-07-28 18:20:00|5617.6|5611.6|5616.1|5610.1|5618.1|5612.1|5615.1|5609.1|29
1753727100000|2025-07-28 18:25:00|5615.1|5609.1|5617.1|5611.1|5617.6|5611.6|5615.1|5609.1|39
1753727400000|2025-07-28 18:30:00|5617.6|5611.6|5618.1|5612.1|5618.6|5612.6|5617.1|5611.1|41
1753727700000|2025-07-28 18:35:00|5617.6|5611.6|5619.1|5613.1|5620.1|5614.1|5617.1|5611.1|26
1753728000000|2025-07-28 18:40:00|5619.6|5613.6|5620.1|5614.1|5621.1|5615.1|5619.6|5613.6|54
1753728300000|2025-07-28 18:45:00|5619.6|5613.6|5620.1|5614.1|5621.1|5615.1|5619.1|5613.1|38
1753728600000|2025-07-28 18:50:00|5620.6|5614.6|5620.1|5614.1|5621.1|5615.1|5620.1|5614.1|48
1753728900000|2025-07-28 18:55:00|5619.1|5613.1|5618.5|5609.5|5619.1|5613.1|5617.1|5609.5|85
1753729200000|2025-07-28 19:00:00|5618.4|5609.4|5616.4|5607.4|5618.4|5609.4|5616.3|5607.3|0
1753729500000|2025-07-28 19:05:00|5616.5|5607.5|5613.5|5604.5|5616.5|5607.5|5613.5|5604.5|0
1753729800000|2025-07-28 19:10:00|5613.6|5604.6|5612.5|5603.5|5613.7|5604.7|5612.4|5603.4|0
1753730100000|2025-07-28 19:15:00|5612.6|5603.6|5611.2|5602.2|5612.6|5603.6|5610.9|5601.9|0
1753730400000|2025-07-28 19:20:00|5611.3|5602.3|5612|5603|5612.9|5603.9|5611.2|5602.2|0
1753730700000|2025-07-28 19:25:00|5611.9|5602.9|5610.7|5601.7|5612.1|5603.1|5610.7|5601.7|0
1753731000000|2025-07-28 19:30:00|5610.8|5601.8|5613.7|5604.7|5613.7|5604.7|5609.9|5600.9|0
1753731300000|2025-07-28 19:35:00|5613.6|5604.6|5615.8|5606.8|5616|5607|5613.6|5604.6|0
1753731600000|2025-07-28 19:40:00|5616.4|5607.4|5618.2|5609.2|5618.2|5609.2|5616.4|5607.4|0
1753731900000|2025-07-28 19:45:00|5618.1|5609.1|5619.1|5610.1|5619.1|5610.1|5618|5609|0
1753732200000|2025-07-28 19:50:00|5619.2|5610.2|5622.7|5613.7|5622.8|5613.8|5618.1|5609.1|0
1753732500000|2025-07-28 19:55:00|5622.6|5613.6|5623.5|5614.5|5624.5|5615.5|5622.2|5613.2|0
1753732800000|2025-07-28 20:00:00|5623.4|5614.4|5624.3|5615.3|5625.4|5616.4|5623|5614|0
1753733100000|2025-07-28 20:05:00|5624.5|5615.5|5624.1|5615.1|5624.9|5615.9|5623.9|5614.9|0
1753733400000|2025-07-28 20:10:00|5624|5615|5624|5615|5624.6|5615.6|5623.2|5614.2|0
1753733700000|2025-07-28 20:15:00|5624.2|5615.2|5624.4|5615.4|5624.8|5615.8|5623.8|5614.8|0
1753734000000|2025-07-28 20:20:00|5624.6|5615.6|5625.3|5616.3|5625.5|5616.5|5624.4|5615.4|0
1753734300000|2025-07-28 20:25:00|5625.5|5616.5|5624.6|5615.6|5625.5|5616.5|5624.6|5615.6|0
1753734600000|2025-07-28 20:30:00|5624.7|5615.7|5624.9|5615.9|5625.7|5616.7|5624.6|5615.6|0
1753734900000|2025-07-28 20:35:00|5625.1|5616.1|5624.6|5615.6|5625.1|5616.1|5624.4|5615.4|0
1753735200000|2025-07-28 20:40:00|5624.7|5615.7|5624.8|5615.8|5625.3|5616.3|5624.6|5615.6|0
1753735500000|2025-07-28 20:45:00|5624.6|5615.6|5624.4|5615.4|5624.9|5615.9|5624.4|5615.4|0
1753735800000|2025-07-28 20:50:00|5624.6|5615.6|5624.8|5615.8|5625.1|5616.1|5624.4|5615.4|0
1753736100000|2025-07-28 20:55:00|5624.6|5615.6|5624.8|5615.8|5625.1|5616.1|5624.6|5615.6|0
1753736400000|2025-07-28 21:00:00|5624.7|5615.7|5624.8|5615.8|5624.8|5615.8|5624.6|5615.6|0
1753736700000|2025-07-28 21:05:00|5624.9|5615.9|5624.9|5615.9|5625.1|5616.1|5624.6|5615.6|0
1753737000000|2025-07-28 21:10:00|5624.7|5615.7|5624.7|5615.7|5624.8|5615.8|5624.7|5615.7|0
1753737600000|2025-07-28 21:20:00|5624.8|5615.8|5624.8|5615.8|5624.8|5615.8|5624.7|5615.7|0
1753737900000|2025-07-28 21:25:00|5625|5616|5625.3|5616.3|5625.3|5616.3|5625|5616|0
1753738200000|2025-07-28 21:30:00|5625.2|5616.2|5625.4|5616.4|5625.4|5616.4|5625.1|5616.1|0
1753738800000|2025-07-28 21:40:00|5625.2|5616.2|5625.2|5616.2|5625.2|5616.2|5624.9|5615.9|0
1753739100000|2025-07-28 21:45:00|5625.1|5616.1|5625.1|5616.1|5625.1|5616.1|5625.1|5616.1|0
1753739400000|2025-07-28 21:50:00|5625.2|5616.2|5624.9|5615.9|5625.4|5616.4|5624.9|5615.9|0
1753739700000|2025-07-28 21:55:00|5625.1|5616.1|5625.3|5616.3|5625.6|5616.6|5624.9|5615.9|0
1753740000000|2025-07-28 22:00:00|5624.7|5615.7|5625.9|5616.9|5626.2|5617.2|5624.6|5615.6|0
1753740300000|2025-07-28 22:05:00|5625.8|5616.8|5626.6|5617.6|5627.2|5618.2|5625.7|5616.7|0
1753740600000|2025-07-28 22:10:00|5626.8|5617.8|5627.5|5618.5|5627.5|5618.5|5626.6|5617.6|0
1753740900000|2025-07-28 22:15:00|5627.4|5618.4|5627.9|5618.9|5628.6|5619.6|5627.4|5618.4|0
1753741200000|2025-07-28 22:20:00|5627.8|5618.8|5628.3|5619.3|5628.3|5619.3|5627.8|5618.8|0
1753741500000|2025-07-28 22:25:00|5628.2|5619.2|5627.9|5618.9|5628.3|5619.3|5627.5|5618.5|0
1753741800000|2025-07-28 22:30:00|5628.1|5619.1|5627.4|5618.4|5628.1|5619.1|5627.2|5618.2|0
1753742100000|2025-07-28 22:35:00|5627.5|5618.5|5627.4|5618.4|5627.7|5618.7|5627.4|5618.4|0
1753742400000|2025-07-28 22:40:00|5627.3|5618.3|5627.3|5618.3|5627.5|5618.5|5627|5618|0
1753742700000|2025-07-28 22:45:00|5627.1|5618.1|5628.2|5619.2|5628.2|5619.2|5627.1|5618.1|0
1753743000000|2025-07-28 22:50:00|5628.1|5619.1|5628.3|5619.3|5628.5|5619.5|5627.9|5618.9|0
1753743300000|2025-07-28 22:55:00|5628.2|5619.2|5628|5619|5628.5|5619.5|5628|5619|0
1753743600000|2025-07-28 23:00:00|5628.1|5619.1|5627.7|5618.7|5628.5|5619.5|5627.1|5618.1|0
1753743900000|2025-07-28 23:05:00|5627.6|5618.6|5627.1|5618.1|5627.6|5618.6|5627|5618|0
1753744200000|2025-07-28 23:10:00|5627|5618|5626.9|5617.9|5627.3|5618.3|5626.5|5617.5|0
1753744500000|2025-07-28 23:15:00|5627|5618|5626.7|5617.7|5627.1|5618.1|5626.5|5617.5|0
1753744800000|2025-07-28 23:20:00|5626.8|5617.8|5627.4|5618.4|5627.4|5618.4|5626.7|5617.7|0
1753745100000|2025-07-28 23:25:00|5627.3|5618.3|5627.4|5618.4|5627.4|5618.4|5627.3|5618.3|0
1753745400000|2025-07-28 23:30:00|5627.6|5618.6|5628.1|5619.1|5628.2|5619.2|5627.3|5618.3|0
1753745700000|2025-07-28 23:35:00|5628.2|5619.2|5628.2|5619.2|5628.3|5619.3|5628.1|5619.1|0
1753746000000|2025-07-28 23:40:00|5628.1|5619.1|5628.4|5619.4|5628.6|5619.6|5628.1|5619.1|0
1753746300000|2025-07-28 23:45:00|5628.6|5619.6|5628.6|5619.6|5628.6|5619.6|5627.9|5618.9|0
1753746600000|2025-07-28 23:50:00|5628.5|5619.5|5628.8|5619.8|5629|5620|5628.4|5619.4|0
1753746900000|2025-07-28 23:55:00|5628.7|5619.7|5628.8|5619.8|5628.9|5619.9|5628.3|5619.3|0
1753747200000|2025-07-29 00:00:00|5628.6|5619.6|5627.8|5618.8|5628.8|5619.8|5626.7|5617.7|0
1753747500000|2025-07-29 00:05:00|5627.7|5618.7|5627.4|5618.4|5628|5619|5627.2|5618.2|0
1753747800000|2025-07-29 00:10:00|5627.5|5618.5|5626.3|5617.3|5627.6|5618.6|5625.8|5616.8|0
1753748100000|2025-07-29 00:15:00|5626.2|5617.2|5627|5618|5627.7|5618.7|5626.2|5617.2|0
1753748400000|2025-07-29 00:20:00|5627.1|5618.1|5627.5|5618.5|5628|5619|5627.1|5618.1|0
1753748700000|2025-07-29 00:25:00|5627.6|5618.6|5628.3|5619.3|5628.6|5619.6|5627.6|5618.6|0
1753749000000|2025-07-29 00:30:00|5628.4|5619.4|5628.7|5619.7|5628.9|5619.9|5628.3|5619.3|0
1753749300000|2025-07-29 00:35:00|5628.8|5619.8|5628.6|5619.6|5629.2|5620.2|5628.6|5619.6|0
1753749600000|2025-07-29 00:40:00|5628.4|5619.4|5628.6|5619.6|5628.8|5619.8|5628|5619|0
1753749900000|2025-07-29 00:45:00|5628.5|5619.5|5628|5619|5628.6|5619.6|5628|5619|0
1753750200000|2025-07-29 00:50:00|5628.1|5619.1|5627.9|5618.9|5628.3|5619.3|5627.9|5618.9|0
1753750500000|2025-07-29 00:55:00|5627.8|5618.8|5628.1|5619.1|5628.2|5619.2|5627.7|5618.7|0
1753750800000|2025-07-29 01:00:00|5628|5619|5628.1|5619.1|5628.1|5619.1|5627.6|5618.6|0
1753751100000|2025-07-29 01:05:00|5628.3|5619.3|5623.7|5614.7|5628.5|5619.5|5623.2|5614.2|0
1753751400000|2025-07-29 01:10:00|5623.6|5614.6|5616.3|5607.3|5623.7|5614.7|5616.1|5607.1|0
1753751700000|2025-07-29 01:15:00|5616.8|5607.8|5621.4|5617.4|5633.4|5629.4|5607.4|5603.4|2786
1753752000000|2025-07-29 01:20:00|5621.9|5617.9|5625.5|5621.5|5628|5624|5619|5615|1300
1753752300000|2025-07-29 01:25:00|5626|5622|5625.5|5621.5|5628.5|5624.5|5623.5|5619.5|1581
1753752600000|2025-07-29 01:30:00|5622.5|5618.5|5614.5|5610.5|5628.5|5624.5|5607.5|5603.5|5061
1753752900000|2025-07-29 01:35:00|5615|5611|5614.5|5610.5|5627|5623|5611.5|5607.5|1328
1753753200000|2025-07-29 01:40:00|5614|5610|5594.5|5590.5|5617|5613|5593.5|5589.5|7061
1753753500000|2025-07-29 01:45:00|5593.5|5589.5|5594|5590|5605.5|5601.5|5592|5588|1670
1753753800000|2025-07-29 01:50:00|5593.5|5589.5|5584|5580|5593.5|5589.5|5577.5|5573.5|2282
1753754100000|2025-07-29 01:55:00|5583.5|5579.5|5565|5561|5583.5|5579.5|5562.5|5558.5|4207
1753754400000|2025-07-29 02:00:00|5565.5|5561.5|5576|5572|5578.5|5574.5|5556.5|5552.5|6097
1753754700000|2025-07-29 02:05:00|5575.5|5571.5|5581.5|5577.5|5585|5581|5573.5|5569.5|4138
1753755000000|2025-07-29 02:10:00|5582|5578|5588|5584|5590|5586|5578|5574|3111
1753755300000|2025-07-29 02:15:00|5587.5|5583.5|5572|5568|5588|5584|5572|5568|1331
1753755600000|2025-07-29 02:20:00|5571.5|5567.5|5570.5|5566.5|5572|5568|5561.5|5557.5|2093
1753755900000|2025-07-29 02:25:00|5570|5566|5574|5570|5577|5573|5565.5|5561.5|1353
1753756200000|2025-07-29 02:30:00|5574.5|5570.5|5564|5560|5581|5577|5564|5560|1509
1753756500000|2025-07-29 02:35:00|5563|5559|5567|5563|5569.5|5565.5|5559.5|5555.5|1279
1753756800000|2025-07-29 02:40:00|5565|5561|5572.5|5568.5|5572.5|5568.5|5562.5|5558.5|903
1753757100000|2025-07-29 02:45:00|5573|5569|5561.5|5557.5|5573|5569|5553|5549|5195
1753757400000|2025-07-29 02:50:00|5561|5557|5578|5574|5578|5574|5560.5|5556.5|1622
1753757700000|2025-07-29 02:55:00|5577|5573|5582|5578|5588|5584|5576|5572|728
1753758000000|2025-07-29 03:00:00|5582.5|5578.5|5577|5573|5582.5|5578.5|5575|5571|663
1753758300000|2025-07-29 03:05:00|5576.5|5572.5|5579|5575|5585|5581|5576|5572|1637
1753758600000|2025-07-29 03:10:00|5580|5576|5580|5576|5585|5581|5579|5575|448
1753758900000|2025-07-29 03:15:00|5580.5|5576.5|5581|5577|5584|5580|5577|5573|587
1753759200000|2025-07-29 03:20:00|5580|5576|5579|5575|5586.5|5582.5|5576|5572|947
1753759500000|2025-07-29 03:25:00|5579.5|5575.5|5576|5572|5580|5576|5573.5|5569.5|443
1753759800000|2025-07-29 03:30:00|5577|5573|5566|5562|5577|5573|5566|5562|329
1753760100000|2025-07-29 03:35:00|5565.5|5561.5|5558|5554|5566|5562|5558|5554|701
1753760400000|2025-07-29 03:40:00|5557.5|5553.5|5567.5|5563.5|5569|5565|5557.5|5553.5|401
1753760700000|2025-07-29 03:45:00|5568|5564|5569|5565|5569|5565|5566.5|5562.5|215
1753761000000|2025-07-29 03:50:00|5569.5|5565.5|5570.5|5566.5|5572.5|5568.5|5569.5|5565.5|242
1753761300000|2025-07-29 03:55:00|5571|5567|5570.5|5566.5|5573|5569|5570|5566|433
1753761600000|2025-07-29 04:00:00|5574|5565|5574.6|5565.6|5574.6|5565.6|5573.9|5564.9|0
1753761900000|2025-07-29 04:05:00|5574.5|5565.5|5574.6|5565.6|5574.9|5565.9|5574.5|5565.5|0
1753762200000|2025-07-29 04:10:00|5574.7|5565.7|5575.1|5566.1|5575.1|5566.1|5574.7|5565.7|0
1753762500000|2025-07-29 04:15:00|5575.2|5566.2|5574.2|5565.2|5575.3|5566.3|5574|5565|0
1753762800000|2025-07-29 04:20:00|5574|5565|5573.9|5564.9|5574.2|5565.2|5573.8|5564.8|0
1753763100000|2025-07-29 04:25:00|5574.1|5565.1|5574.3|5565.3|5574.3|5565.3|5573.9|5564.9|0
1753763400000|2025-07-29 04:30:00|5574.4|5565.4|5574.6|5565.6|5574.7|5565.7|5574.4|5565.4|0
1753763700000|2025-07-29 04:35:00|5574.5|5565.5|5574.2|5565.2|5574.6|5565.6|5574.1|5565.1|0
1753764000000|2025-07-29 04:40:00|5574.3|5565.3|5573.3|5564.3|5574.4|5565.4|5573|5564|0
1753764300000|2025-07-29 04:45:00|5573.5|5564.5|5573.7|5564.7|5573.8|5564.8|5573.4|5564.4|0
1753764600000|2025-07-29 04:50:00|5573.8|5564.8|5574.3|5565.3|5574.4|5565.4|5573.7|5564.7|0
1753764900000|2025-07-29 04:55:00|5574.2|5565.2|5573.8|5564.8|5574.2|5565.2|5573.7|5564.7|2
1753765200000|2025-07-29 05:00:00|5573.9|5564.9|5579|5575|5579|5575|5565|5561|1205
1753765500000|2025-07-29 05:05:00|5579.5|5575.5|5575|5571|5584|5580|5574|5570|806
1753765800000|2025-07-29 05:10:00|5574.5|5570.5|5568.5|5564.5|5577|5573|5568.5|5564.5|405
1753766100000|2025-07-29 05:15:00|5568|5564|5568|5564|5572|5568|5565|5561|531
1753766400000|2025-07-29 05:20:00|5567.5|5563.5|5571|5567|5574.5|5570.5|5566|5562|6775
1753766700000|2025-07-29 05:25:00|5571.5|5567.5|5577|5573|5577|5573|5569|5565|418
1753767000000|2025-07-29 05:30:00|5577.5|5573.5|5577|5573|5581.5|5577.5|5576|5572|863
1753767300000|2025-07-29 05:35:00|5577.5|5573.5|5573|5569|5578|5574|5572|5568|1136
1753767600000|2025-07-29 05:40:00|5573.5|5569.5|5580|5576|5580.5|5576.5|5571.5|5567.5|502
1753767900000|2025-07-29 05:45:00|5580.5|5576.5|5579.5|5575.5|5582|5578|5578|5574|508
1753768200000|2025-07-29 05:50:00|5580|5576|5577.5|5573.5|5583|5579|5577|5573|591
1753768500000|2025-07-29 05:55:00|5578|5574|5575|5571|5580|5576|5575|5571|499
1753768800000|2025-07-29 06:00:00|5575.5|5571.5|5584|5580|5585|5581|5574.5|5570.5|1051
1753769100000|2025-07-29 06:05:00|5584.5|5580.5|5586|5582|5595|5591|5584|5580|829
1753769400000|2025-07-29 06:10:00|5586.5|5582.5|5590|5586|5590|5586|5579|5575|745
1753769700000|2025-07-29 06:15:00|5591|5587|5595|5591|5597|5593|5591|5587|764
1753770000000|2025-07-29 06:20:00|5596|5592|5603|5599|5603.5|5599.5|5594|5590|1429
1753770300000|2025-07-29 06:25:00|5603.5|5599.5|5607|5603|5612.5|5608.5|5603|5599|835
1753770600000|2025-07-29 06:30:00|5606.5|5602.5|5606|5602|5609.5|5605.5|5602|5598|2122
1753770900000|2025-07-29 06:35:00|5605.5|5601.5|5614.5|5610.5|5617|5613|5603.5|5599.5|1982
1753771200000|2025-07-29 06:40:00|5614|5610|5616|5612|5617|5613|5611|5607|347
1753771500000|2025-07-29 06:45:00|5615.5|5611.5|5616|5612|5617|5613|5614|5610|2904
1753771800000|2025-07-29 06:50:00|5616.5|5612.5|5623|5619|5625.5|5621.5|5615.5|5611.5|764
1753772100000|2025-07-29 06:55:00|5622.5|5618.5|5624.5|5620.5|5624.5|5620.5|5621|5617|582
1753772400000|2025-07-29 07:00:00|5625|5621|5633|5629|5633.5|5629.5|5623|5619|1524
1753772700000|2025-07-29 07:05:00|5633.5|5629.5|5624.5|5620.5|5642|5638|5624.5|5620.5|2904
1753773000000|2025-07-29 07:10:00|5624|5620|5620|5616|5626|5622|5620|5616|697
1753773300000|2025-07-29 07:15:00|5619.5|5615.5|5633|5629|5633|5629|5619|5615|437
1753773600000|2025-07-29 07:20:00|5632.5|5628.5|5629.5|5625.5|5633|5629|5627|5623|497
1753773900000|2025-07-29 07:25:00|5629|5625|5624|5620|5629|5625|5622|5618|533
1753774200000|2025-07-29 07:30:00|5625|5621|5634.5|5630.5|5635.5|5631.5|5624|5620|668
1753774500000|2025-07-29 07:35:00|5634|5630|5633|5629|5635.5|5631.5|5630.5|5626.5|489
1753774800000|2025-07-29 07:40:00|5632.5|5628.5|5641|5637|5646|5642|5632|5628|960
1753775100000|2025-07-29 07:45:00|5640.5|5636.5|5647|5643|5649|5645|5639.5|5635.5|1875
1753775400000|2025-07-29 07:50:00|5646.5|5642.5|5647|5643|5651|5647|5646|5642|3207
1753775700000|2025-07-29 07:55:00|5647.5|5643.5|5643|5639|5648|5644|5641.5|5637.5|2369
1753776000000|2025-07-29 08:00:00|5639|5635|5642.5|5638.5|5643.5|5639.5|5635|5631|1744
1753776300000|2025-07-29 08:05:00|5643|5639|5638|5634|5648|5644|5638|5634|1843
1753776600000|2025-07-29 08:10:00|5639|5635|5634.5|5630.5|5641|5637|5631|5627|3036
1753776900000|2025-07-29 08:15:00|5635|5631|5641|5637|5642.5|5638.5|5635|5631|8862
1753777200000|2025-07-29 08:20:00|5640.5|5636.5|5638|5634|5642|5638|5637|5633|5360
1753777500000|2025-07-29 08:25:00|5637.5|5633.5|5635.5|5631.5|5639|5635|5634|5630|1038
1753777800000|2025-07-29 08:30:00|5641.1|5632.1|5640.6|5631.6|5641.2|5632.2|5640.5|5631.5|592
1753778100000|2025-07-29 08:35:00|5640.7|5631.7|5640.1|5631.1|5640.7|5631.7|5639.9|5630.9|0
1753778400000|2025-07-29 08:40:00|5639.9|5630.9|5640.1|5631.1|5640.5|5631.5|5639.8|5630.8|0
1753778700000|2025-07-29 08:45:00|5639.9|5630.9|5639.3|5630.3|5640.2|5631.2|5639.2|5630.2|0
1753779000000|2025-07-29 08:50:00|5639.2|5630.2|5640.5|5631.5|5640.6|5631.6|5639.1|5630.1|0
1753779300000|2025-07-29 08:55:00|5640.4|5631.4|5639.9|5630.9|5640.5|5631.5|5639.6|5630.6|0
1753779600000|2025-07-29 09:00:00|5640|5631|5640.8|5631.8|5640.9|5631.9|5639.9|5630.9|0
1753779900000|2025-07-29 09:05:00|5640.9|5631.9|5640.9|5631.9|5641.5|5632.5|5640.8|5631.8|0
1753780200000|2025-07-29 09:10:00|5640.8|5631.8|5641.8|5632.8|5642.4|5633.4|5640.8|5631.8|0
1753780500000|2025-07-29 09:15:00|5639.5|5626.5|5641.5|5634.5|5641.5|5634.5|5635.5|5626.5|1275
1753780800000|2025-07-29 09:20:00|5642.5|5633.5|5644.5|5637.5|5645.5|5638.5|5641.5|5633.5|207
1753781100000|2025-07-29 09:25:00|5643.5|5636.5|5647.5|5639.5|5648.5|5641.5|5643.5|5636.5|124
1753781400000|2025-07-29 09:30:00|5646.5|5640.5|5646.5|5639.5|5648.5|5641.5|5646.5|5639.5|34
1753781700000|2025-07-29 09:35:00|5645.5|5638.5|5644.5|5637.5|5646.5|5639.5|5644.5|5636.5|45
1753782000000|2025-07-29 09:40:00|5643.5|5636.5|5644.5|5637.5|5644.5|5637.5|5643.5|5635.5|29
1753782300000|2025-07-29 09:45:00|5645.5|5638.5|5642.5|5635.5|5645.5|5638.5|5642.5|5635.5|39
1753782600000|2025-07-29 09:50:00|5643.5|5636.5|5640.5|5633.5|5643.5|5636.5|5640.5|5632.5|25
1753782900000|2025-07-29 09:55:00|5639.5|5632.5|5639.5|5632.5|5640.5|5633.5|5639.5|5631.5|38
1753783200000|2025-07-29 10:00:00|5640.5|5631.5|5638.5|5631.5|5640.5|5632.5|5638.5|5630.5|25
1753783500000|2025-07-29 10:05:00|5639.5|5632.5|5638.5|5631.5|5639.5|5632.5|5638.5|5631.5|27
1753783800000|2025-07-29 10:10:00|5639.5|5632.5|5642.5|5635.5|5643.5|5635.5|5639.5|5632.5|55
1753784100000|2025-07-29 10:15:00|5641.5|5634.5|5638.5|5631.5|5641.5|5634.5|5637.5|5630.5|66
1753784400000|2025-07-29 10:20:00|5637.5|5630.5|5638.5|5631.5|5638.5|5631.5|5637.5|5630.5|13
1753784700000|2025-07-29 10:25:00|5639.5|5630.5|5640.5|5633.5|5640.5|5633.5|5639.5|5630.5|11
1753785000000|2025-07-29 10:30:00|5639.5|5632.5|5638.5|5630.5|5639.5|5633.5|5638.5|5630.5|41
1753785300000|2025-07-29 10:35:00|5637.5|5631.5|5637.5|5629.5|5637.5|5631.5|5635.5|5627.5|31
1753785600000|2025-07-29 10:40:00|5636.5|5628.5|5635.5|5628.5|5636.5|5629.5|5635.5|5628.5|15
1753785900000|2025-07-29 10:45:00|5636.5|5629.5|5635.5|5628.5|5636.5|5629.5|5635.5|5628.5|54
1753786200000|2025-07-29 10:50:00|5634.5|5627.5|5636.5|5629.5|5637.5|5630.5|5634.5|5627.5|49
1753786500000|2025-07-29 10:55:00|5637.5|5628.5|5635.5|5628.5|5637.5|5629.5|5635.5|5628.5|35
1753786800000|2025-07-29 11:00:00|5636.5|5629.5|5636.5|5629.5|5637.5|5630.5|5635.5|5628.5|27
1753787100000|2025-07-29 11:05:00|5635.5|5628.5|5636.5|5629.5|5637.5|5629.5|5635.5|5628.5|30
1753787400000|2025-07-29 11:10:00|5637.5|5630.5|5639.5|5632.5|5639.5|5632.5|5637.5|5629.5|82
1753787700000|2025-07-29 11:15:00|5640.5|5633.5|5638.5|5631.5|5640.5|5633.5|5638.5|5631.5|25
1753788000000|2025-07-29 11:20:00|5637.5|5630.5|5637.5|5630.5|5638.5|5631.5|5637.5|5629.5|20
1753788300000|2025-07-29 11:25:00|5638.5|5629.5|5638.5|5631.5|5638.5|5631.5|5637.5|5629.5|32
1753788600000|2025-07-29 11:30:00|5637.5|5630.5|5636.5|5629.5|5638.5|5630.5|5636.5|5629.5|18
1753788900000|2025-07-29 11:35:00|5635.5|5628.5|5632.5|5625.5|5635.5|5628.5|5632.5|5625.5|12
1753789200000|2025-07-29 11:40:00|5631.5|5624.5|5633.5|5626.5|5633.5|5626.5|5631.5|5624.5|70
1753789500000|2025-07-29 11:45:00|5634.5|5625.5|5634.5|5627.5|5636.5|5629.5|5634.5|5625.5|11
1753789800000|2025-07-29 11:50:00|5633.5|5626.5|5635.5|5628.5|5635.5|5628.5|5633.5|5625.5|40
1753790100000|2025-07-29 11:55:00|5636.5|5629.5|5636.5|5629.5|5636.5|5629.5|5635.5|5628.5|19
1753790400000|2025-07-29 12:00:00|5635.5|5628.5|5637.5|5629.5|5637.5|5630.5|5635.5|5628.5|21
1753790700000|2025-07-29 12:05:00|5636.5|5630.5|5636.5|5629.5|5637.5|5630.5|5636.5|5629.5|3
1753791000000|2025-07-29 12:10:00|5637.5|5630.5|5638.5|5630.5|5639.5|5631.5|5636.5|5630.5|15
1753791300000|2025-07-29 12:15:00|5639.5|5631.5|5638.5|5631.5|5639.5|5632.5|5637.5|5630.5|8
1753791600000|2025-07-29 12:20:00|5637.5|5630.5|5643.5|5636.5|5644.5|5636.5|5637.5|5630.5|77
1753791900000|2025-07-29 12:25:00|5642.5|5635.5|5642.5|5635.5|5643.5|5636.5|5641.5|5634.5|62
1753792200000|2025-07-29 12:30:00|5641.5|5634.5|5640.5|5632.5|5641.5|5635.5|5639.5|5631.5|240
1753792500000|2025-07-29 12:35:00|5639.5|5633.5|5642.5|5635.5|5642.5|5635.5|5639.5|5633.5|11
1753792800000|2025-07-29 12:40:00|5643.5|5636.5|5645.5|5638.5|5645.5|5638.5|5643.5|5635.5|25
1753793100000|2025-07-29 12:45:00|5646.5|5639.5|5645.5|5638.5|5647.5|5639.5|5645.5|5637.5|39
1753793400000|2025-07-29 12:50:00|5646.5|5639.5|5649.5|5641.5|5649.5|5642.5|5642.5|5633.5|268
1753793700000|2025-07-29 12:55:00|5650.5|5642.5|5648.5|5642.5|5651.5|5644.5|5648.5|5641.5|31
1753794000000|2025-07-29 13:00:00|5648|5642|5650.5|5644.5|5650.5|5644.5|5647|5641|23
1753794300000|2025-07-29 13:05:00|5650|5644|5649.5|5643.5|5651|5645|5649|5643|29
1753794600000|2025-07-29 13:10:00|5649|5643|5649.5|5643.5|5650.5|5644.5|5649|5643|46
1753794900000|2025-07-29 13:15:00|5649|5643|5647.5|5641.5|5649.5|5643.5|5647|5641|51
1753795200000|2025-07-29 13:20:00|5647|5641|5650.5|5644.5|5651.5|5645.5|5647|5641|40
1753795500000|2025-07-29 13:25:00|5651|5645|5651.5|5645.5|5653|5647|5651|5645|62
1753795800000|2025-07-29 13:30:00|5651|5645|5646|5640|5651|5645|5642|5636|152
1753796100000|2025-07-29 13:35:00|5645.5|5639.5|5645|5639|5647.5|5641.5|5641|5635|72
1753796400000|2025-07-29 13:40:00|5646|5640|5645.5|5639.5|5650|5644|5644|5638|88
1753796700000|2025-07-29 13:45:00|5645|5639|5639|5633|5646|5640|5638|5632|161
1753797000000|2025-07-29 13:50:00|5639.5|5633.5|5633|5627|5640|5634|5632|5626|275
1753797300000|2025-07-29 13:55:00|5633.5|5627.5|5614|5608|5635|5629|5611.5|5605.5|517
1753797600000|2025-07-29 14:00:00|5614.5|5608.5|5606.5|5600.5|5619.5|5613.5|5600.5|5594.5|528
1753797900000|2025-07-29 14:05:00|5607|5601|5610|5604|5611|5605|5602|5596|196
1753798200000|2025-07-29 14:10:00|5609.5|5603.5|5608.5|5602.5|5612.5|5606.5|5607|5601|133
1753798500000|2025-07-29 14:15:00|5609|5603|5612.5|5606.5|5614.5|5608.5|5609|5603|807
1753798800000|2025-07-29 14:20:00|5613|5607|5618.5|5612.5|5620|5614|5610|5604|78
1753799100000|2025-07-29 14:25:00|5619|5613|5613|5607|5619|5613|5611|5605|72
1753799400000|2025-07-29 14:30:00|5612.5|5606.5|5614|5608|5615.5|5609.5|5609.5|5603.5|109
1753799700000|2025-07-29 14:35:00|5614.5|5608.5|5613.5|5607.5|5615.5|5609.5|5611|5605|73
1753800000000|2025-07-29 14:40:00|5613|5607|5608|5602|5614.5|5608.5|5607|5601|77
1753800300000|2025-07-29 14:45:00|5607.5|5601.5|5608|5602|5610|5604|5606.5|5600.5|137
1753800600000|2025-07-29 14:50:00|5607|5601|5597|5591|5608.5|5602.5|5596|5590|421
1753800900000|2025-07-29 14:55:00|5596|5590|5596.5|5590.5|5599|5593|5595|5589|245
1753801200000|2025-07-29 15:00:00|5596|5590|5594|5588|5603|5597|5594|5588|84
1753801500000|2025-07-29 15:05:00|5594.5|5588.5|5593|5587|5597|5591|5592|5586|111
1753801800000|2025-07-29 15:10:00|5593.5|5587.5|5596|5590|5597|5591|5591|5585|48
1753802100000|2025-07-29 15:15:00|5596.5|5590.5|5595|5589|5600|5594|5593|5587|183
1753802400000|2025-07-29 15:20:00|5594.5|5588.5|5593|5587|5597|5591|5593|5587|79
1753802700000|2025-07-29 15:25:00|5593.5|5587.5|5587|5581|5593.5|5587.5|5586|5580|233
1753803000000|2025-07-29 15:30:00|5586|5580|5582.5|5576.5|5589|5583|5582|5576|165
1753803300000|2025-07-29 15:35:00|5582|5576|5577|5571|5582.5|5576.5|5577|5571|166
1753803600000|2025-07-29 15:40:00|5577.5|5571.5|5575.5|5569.5|5578|5572|5574|5568|170
1753803900000|2025-07-29 15:45:00|5576|5570|5587.5|5581.5|5591|5585|5575.5|5569.5|159
1753804200000|2025-07-29 15:50:00|5587|5581|5582.5|5576.5|5597|5591|5582|5576|193
1753804500000|2025-07-29 15:55:00|5583|5577|5581.5|5575.5|5585|5579|5578|5572|113
1753804800000|2025-07-29 16:00:00|5582|5576|5588|5582|5588|5582|5578|5572|203
1753805100000|2025-07-29 16:05:00|5588.5|5582.5|5588|5582|5593|5587|5588|5582|133
1753805400000|2025-07-29 16:10:00|5587.5|5581.5|5583|5577|5589|5583|5582|5576|65
1753805700000|2025-07-29 16:15:00|5583.5|5577.5|5579|5573|5585|5579|5579|5573|269
1753806000000|2025-07-29 16:20:00|5579.5|5573.5|5570|5564|5580|5574|5570|5564|350
1753806300000|2025-07-29 16:25:00|5569|5563|5568|5562|5572|5566|5565|5559|267
1753806600000|2025-07-29 16:30:00|5567.5|5561.5|5569|5563|5571|5565|5567|5561|200
1753806900000|2025-07-29 16:35:00|5568.5|5562.5|5561|5555|5569|5563|5561|5555|110
1753807200000|2025-07-29 16:40:00|5561.5|5555.5|5563|5557|5565|5559|5561|5555|210
1753807500000|2025-07-29 16:45:00|5562.5|5556.5|5563|5557|5568|5562|5562|5556|349
1753807800000|2025-07-29 16:50:00|5563.5|5557.5|5566|5560|5568|5562|5563.5|5557.5|307
1753808100000|2025-07-29 16:55:00|5565.5|5559.5|5568.5|5562.5|5572|5566|5565|5559|172
1753808400000|2025-07-29 17:00:00|5568|5562|5567|5561|5570|5564|5566.5|5560.5|63
1753808700000|2025-07-29 17:05:00|5568|5562|5569|5563|5570|5564|5567.5|5561.5|63
1753809000000|2025-07-29 17:10:00|5569.5|5563.5|5575|5569|5576|5570|5569|5563|194
1753809300000|2025-07-29 17:15:00|5574|5568|5574|5568|5575|5569|5573|5567|58
1753809600000|2025-07-29 17:20:00|5573.5|5567.5|5573|5567|5574|5568|5573|5567|31
1753809900000|2025-07-29 17:25:00|5573.5|5567.5|5572.5|5566.5|5577.5|5571.5|5572.5|5566.5|73
1753810200000|2025-07-29 17:30:00|5573|5567|5572|5566|5573.5|5567.5|5570|5564|37
1753810500000|2025-07-29 17:35:00|5571|5565|5570|5564|5572.5|5566.5|5566|5560|57
1753810800000|2025-07-29 17:40:00|5569.5|5563.5|5566|5560|5571|5565|5565|5559|37
1753811100000|2025-07-29 17:45:00|5565.5|5559.5|5565|5559|5566|5560|5564|5558|41
1753811400000|2025-07-29 17:50:00|5565.5|5559.5|5569|5563|5569|5563|5564|5558|139
1753811700000|2025-07-29 17:55:00|5569.5|5563.5|5569|5563|5572|5566|5569|5563|43
1753812000000|2025-07-29 18:00:00|5569.5|5563.5|5572|5566|5572|5566|5569|5563|29
1753812300000|2025-07-29 18:05:00|5571.5|5565.5|5568.5|5562.5|5572|5566|5568|5562|41
1753812600000|2025-07-29 18:10:00|5569|5563|5569|5563|5569|5563|5568|5562|25
1753812900000|2025-07-29 18:15:00|5570|5564|5571|5565|5572.5|5566.5|5569|5563|36
1753813200000|2025-07-29 18:20:00|5570.5|5564.5|5568|5562|5570.5|5564.5|5567|5561|26
1753813500000|2025-07-29 18:25:00|5567.5|5561.5|5570.5|5564.5|5570.5|5564.5|5567|5561|36
1753813800000|2025-07-29 18:30:00|5571|5565|5571.5|5565.5|5573|5567|5570.5|5564.5|33
1753814100000|2025-07-29 18:35:00|5571|5565|5572|5566|5572.5|5566.5|5571|5565|29
1753814400000|2025-07-29 18:40:00|5571|5565|5570|5564|5572|5566|5569|5563|47
1753814700000|2025-07-29 18:45:00|5569.5|5563.5|5571|5565|5571|5565|5569|5563|12
1753815000000|2025-07-29 18:50:00|5570.5|5564.5|5569.5|5563.5|5571|5565|5569|5563|25
1753815300000|2025-07-29 18:55:00|5569|5563|5566.3|5557.3|5570.5|5564.5|5562|5556|51
1753815600000|2025-07-29 19:00:00|5566.2|5557.2|5567|5558|5567|5558|5566.1|5557.1|0
1753815900000|2025-07-29 19:05:00|5567.1|5558.1|5567.1|5558.1|5567.3|5558.3|5565.8|5556.8|0
1753816200000|2025-07-29 19:10:00|5567.8|5558.8|5567.3|5558.3|5567.9|5558.9|5566.8|5557.8|0
1753816500000|2025-07-29 19:15:00|5567.2|5558.2|5565.7|5556.7|5567.3|5558.3|5565.5|5556.5|0
1753816800000|2025-07-29 19:20:00|5565.6|5556.6|5564.8|5555.8|5566.5|5557.5|5564.2|5555.2|0
1753817100000|2025-07-29 19:25:00|5564.9|5555.9|5563.2|5554.2|5564.9|5555.9|5563.1|5554.1|0
1753817400000|2025-07-29 19:30:00|5563.3|5554.3|5559.3|5550.3|5563.3|5554.3|5559.3|5550.3|0
1753817700000|2025-07-29 19:35:00|5558.7|5549.7|5556.8|5547.8|5559.3|5550.3|5556.2|5547.2|0
1753818000000|2025-07-29 19:40:00|5556.7|5547.7|5559.3|5550.3|5560.4|5551.4|5556.7|5547.7|0
1753818300000|2025-07-29 19:45:00|5559.9|5550.9|5561.3|5552.3|5561.9|5552.9|5559.9|5550.9|0
1753818600000|2025-07-29 19:50:00|5561.2|5552.2|5565.2|5556.2|5565.3|5556.3|5561.2|5552.2|0
1753818900000|2025-07-29 19:55:00|5565|5556|5563.3|5554.3|5565.2|5556.2|5560.6|5551.6|0
1753819200000|2025-07-29 20:00:00|5563.4|5554.4|5562.9|5553.9|5564.3|5555.3|5562|5553|0
1753819500000|2025-07-29 20:05:00|5562.8|5553.8|5561.7|5552.7|5563.3|5554.3|5561.7|5552.7|0
1753819800000|2025-07-29 20:10:00|5561.9|5552.9|5562|5553|5562.7|5553.7|5561.4|5552.4|0
1753820100000|2025-07-29 20:15:00|5562.2|5553.2|5562.2|5553.2|5562.3|5553.3|5561.5|5552.5|0
1753820400000|2025-07-29 20:20:00|5562|5553|5561.4|5552.4|5562.2|5553.2|5560.7|5551.7|0
1753820700000|2025-07-29 20:25:00|5561.6|5552.6|5561.8|5552.8|5562|5553|5561.3|5552.3|0
1753821000000|2025-07-29 20:30:00|5561.6|5552.6|5561.8|5552.8|5562|5553|5561.3|5552.3|0
1753821300000|2025-07-29 20:35:00|5562|5553|5561.8|5552.8|5562.5|5553.5|5561.4|5552.4|0
1753821600000|2025-07-29 20:40:00|5561.7|5552.7|5561.3|5552.3|5562|5553|5561.3|5552.3|0
1753821900000|2025-07-29 20:45:00|5561.4|5552.4|5561.8|5552.8|5561.8|5552.8|5560.9|5551.9|0
1753822200000|2025-07-29 20:50:00|5561.7|5552.7|5561.3|5552.3|5562|5553|5561.3|5552.3|0
1753822500000|2025-07-29 20:55:00|5561.4|5552.4|5562.2|5553.2|5562.2|5553.2|5561.3|5552.3|0
1753822800000|2025-07-29 21:00:00|5562.1|5553.1|5561.7|5552.7|5562.1|5553.1|5561.7|5552.7|0
1753823100000|2025-07-29 21:05:00|5561.8|5552.8|5561.9|5552.9|5562|5553|5561.7|5552.7|0
1753823400000|2025-07-29 21:10:00|5562|5553|5561.9|5552.9|5562|5553|5561.8|5552.8|0
1753823700000|2025-07-29 21:15:00|5562|5553|5561.9|5552.9|5562|5553|5561.9|5552.9|0
1753824000000|2025-07-29 21:20:00|5561.8|5552.8|5561.9|5552.9|5561.9|5552.9|5561.7|5552.7|0
1753824300000|2025-07-29 21:25:00|5561.8|5552.8|5562|5553|5562.2|5553.2|5561.8|5552.8|0
1753824600000|2025-07-29 21:30:00|5562.2|5553.2|5562|5553|5562.2|5553.2|5562|5553|0
1753825200000|2025-07-29 21:40:00|5561.8|5552.8|5561.9|5552.9|5561.9|5552.9|5561.7|5552.7|0
1753825500000|2025-07-29 21:45:00|5562|5553|5562.9|5553.9|5562.9|5553.9|5561.9|5552.9|0
1753825800000|2025-07-29 21:50:00|5562.8|5553.8|5562.4|5553.4|5562.8|5553.8|5562.4|5553.4|0
1753826100000|2025-07-29 21:55:00|5562.3|5553.3|5562.5|5553.5|5562.5|5553.5|5562.2|5553.2|0
1753826400000|2025-07-29 22:00:00|5562.7|5553.7|5564.9|5555.9|5564.9|5555.9|5562|5553|0
1753826700000|2025-07-29 22:05:00|5564.8|5555.8|5563.7|5554.7|5565.1|5556.1|5563.4|5554.4|0
1753827000000|2025-07-29 22:10:00|5563.6|5554.6|5563.5|5554.5|5564.1|5555.1|5563.2|5554.2|0
1753827300000|2025-07-29 22:15:00|5563.4|5554.4|5563.9|5554.9|5564.4|5555.4|5563.4|5554.4|0
1753827600000|2025-07-29 22:20:00|5564.1|5555.1|5563.7|5554.7|5564.1|5555.1|5563.4|5554.4|0
1753827900000|2025-07-29 22:25:00|5563.8|5554.8|5563.5|5554.5|5563.9|5554.9|5563|5554|0
1753828200000|2025-07-29 22:30:00|5563.7|5554.7|5563.5|5554.5|5564.1|5555.1|5563.4|5554.4|0
1753828500000|2025-07-29 22:35:00|5563.4|5554.4|5563.5|5554.5|5563.8|5554.8|5563.2|5554.2|0
1753828800000|2025-07-29 22:40:00|5563.7|5554.7|5564|5555|5564.2|5555.2|5563.5|5554.5|0
1753829100000|2025-07-29 22:45:00|5564.1|5555.1|5564.6|5555.6|5564.7|5555.7|5564|5555|0
1753829400000|2025-07-29 22:50:00|5564.8|5555.8|5564.9|5555.9|5565.1|5556.1|5564.6|5555.6|0
1753829700000|2025-07-29 22:55:00|5565|5556|5564.9|5555.9|5565.5|5556.5|5564.7|5555.7|0
1753830000000|2025-07-29 23:00:00|5565|5556|5564.2|5555.2|5565.1|5556.1|5564.2|5555.2|0
1753830300000|2025-07-29 23:05:00|5564.3|5555.3|5565.3|5556.3|5565.3|5556.3|5564.3|5555.3|0
1753830600000|2025-07-29 23:10:00|5565.1|5556.1|5564.8|5555.8|5565.3|5556.3|5564.2|5555.2|0
1753830900000|2025-07-29 23:15:00|5564.7|5555.7|5564.9|5555.9|5565.2|5556.2|5564.6|5555.6|0
1753831200000|2025-07-29 23:20:00|5565.1|5556.1|5565.1|5556.1|5565.1|5556.1|5564.8|5555.8|0
1753831500000|2025-07-29 23:25:00|5565|5556|5565.1|5556.1|5565.3|5556.3|5565|5556|0
1753831800000|2025-07-29 23:30:00|5565.2|5556.2|5566.1|5557.1|5566.2|5557.2|5565.2|5556.2|0
1753832100000|2025-07-29 23:35:00|5566.2|5557.2|5566.2|5557.2|5566.7|5557.7|5566.1|5557.1|0
1753832400000|2025-07-29 23:40:00|5566.1|5557.1|5565.7|5556.7|5566.1|5557.1|5565.7|5556.7|0
1753832700000|2025-07-29 23:45:00|5565.8|5556.8|5564.8|5555.8|5565.8|5556.8|5564.5|5555.5|0
1753833000000|2025-07-29 23:50:00|5564.7|5555.7|5564.3|5555.3|5565|5556|5564.1|5555.1|0
1753833300000|2025-07-29 23:55:00|5564.2|5555.2|5565.4|5556.4|5565.5|5556.5|5564.1|5555.1|0
1753833600000|2025-07-30 00:00:00|5565.3|5556.3|5565.2|5556.2|5565.9|5556.9|5565|5556|0
1753833900000|2025-07-30 00:05:00|5565.1|5556.1|5565.7|5556.7|5565.9|5556.9|5565.1|5556.1|0
1753834200000|2025-07-30 00:10:00|5565.8|5556.8|5567.7|5558.7|5567.8|5558.8|5565.7|5556.7|0
1753834500000|2025-07-30 00:15:00|5567.5|5558.5|5567.4|5558.4|5567.6|5558.6|5566.7|5557.7|0
1753834800000|2025-07-30 00:20:00|5567.3|5558.3|5567|5558|5567.8|5558.8|5566.9|5557.9|0
1753835100000|2025-07-30 00:25:00|5566.9|5557.9|5567.3|5558.3|5567.6|5558.6|5566.8|5557.8|0
1753835400000|2025-07-30 00:30:00|5567.2|5558.2|5567.7|5558.7|5567.7|5558.7|5567.2|5558.2|0
1753835700000|2025-07-30 00:35:00|5567.8|5558.8|5568.5|5559.5|5568.8|5559.8|5567.7|5558.7|0
1753836000000|2025-07-30 00:40:00|5568.3|5559.3|5567.8|5558.8|5568.3|5559.3|5567.6|5558.6|0
1753836300000|2025-07-30 00:45:00|5568|5559|5568.4|5559.4|5568.4|5559.4|5567.9|5558.9|0
1753836600000|2025-07-30 00:50:00|5568.5|5559.5|5570.8|5561.8|5570.9|5561.9|5568.4|5559.4|0
1753836900000|2025-07-30 00:55:00|5570.7|5561.7|5570.4|5561.4|5571|5562|5570.4|5561.4|0
1753837200000|2025-07-30 01:00:00|5570.2|5561.2|5570.5|5561.5|5570.9|5561.9|5570.2|5561.2|0
1753837500000|2025-07-30 01:05:00|5570.4|5561.4|5570.2|5561.2|5570.7|5561.7|5570.1|5561.1|0
1753837800000|2025-07-30 01:10:00|5570.1|5561.1|5564.2|5555.2|5570.2|5561.2|5564.2|5555.2|0
1753838100000|2025-07-30 01:15:00|5564|5555|5542.4|5538.4|5564|5559.9|5505.4|5501.4|4670
1753838400000|2025-07-30 01:20:00|5541.9|5537.9|5544.4|5540.4|5546.4|5542.4|5535.9|5531.9|2136
1753838700000|2025-07-30 01:25:00|5544.9|5540.9|5540.9|5536.9|5549.9|5545.9|5534.4|5530.4|2061
1753839000000|2025-07-30 01:30:00|5540.4|5536.4|5528.9|5524.9|5553.9|5549.9|5503.4|5499.4|12979
1753839300000|2025-07-30 01:35:00|5529.4|5525.4|5542.9|5538.9|5557.4|5553.4|5529.4|5525.4|4473
1753839600000|2025-07-30 01:40:00|5542.4|5538.4|5544.4|5540.4|5554.4|5550.4|5539.4|5535.4|2843
1753839900000|2025-07-30 01:45:00|5544.9|5540.9|5558.4|5554.4|5563.4|5559.4|5541.4|5537.4|2664
1753840200000|2025-07-30 01:50:00|5557.4|5553.4|5544.4|5540.4|5565.4|5561.4|5544.4|5540.4|4644
1753840500000|2025-07-30 01:55:00|5544.9|5540.9|5537.4|5533.4|5547.4|5543.4|5534.4|5530.4|3893
1753840800000|2025-07-30 02:00:00|5538.4|5534.4|5544.4|5540.4|5556.4|5552.4|5531.4|5527.4|2708
1753841100000|2025-07-30 02:05:00|5543.9|5539.9|5553.9|5549.9|5556.4|5552.4|5542.4|5538.4|1645
1753841400000|2025-07-30 02:10:00|5554.4|5550.4|5543.4|5539.4|5559.9|5555.9|5543.4|5539.4|2965
1753841700000|2025-07-30 02:15:00|5543.9|5539.9|5549.4|5545.4|5555.4|5551.4|5537.4|5533.4|2330
1753842000000|2025-07-30 02:20:00|5548.9|5544.9|5550.4|5546.4|5557.9|5553.9|5545.9|5541.9|2147
1753842300000|2025-07-30 02:25:00|5549.9|5545.9|5552.9|5548.9|5560.4|5556.4|5547.4|5543.4|2208
1753842600000|2025-07-30 02:30:00|5552.4|5548.4|5559.4|5555.4|5566.4|5562.4|5551.4|5547.4|1908
1753842900000|2025-07-30 02:35:00|5560.4|5556.4|5570.9|5566.9|5576.4|5572.4|5560.4|5556.4|1556
1753843200000|2025-07-30 02:40:00|5570.4|5566.4|5576.4|5572.4|5584.4|5580.4|5568.4|5564.4|2286
1753843500000|2025-07-30 02:45:00|5575.4|5571.4|5579.4|5575.4|5589.4|5585.4|5575.4|5571.4|1646
1753843800000|2025-07-30 02:50:00|5578.9|5574.9|5579.9|5575.9|5588.4|5584.4|5578.4|5574.4|1168
1753844100000|2025-07-30 02:55:00|5580.4|5576.4|5575.4|5571.4|5585.4|5581.4|5573.9|5569.9|1184
1753844400000|2025-07-30 03:00:00|5576.4|5572.4|5585.4|5581.4|5597.4|5593.4|5575.4|5571.4|2073
1753844700000|2025-07-30 03:05:00|5584.9|5580.9|5586.4|5582.4|5596.4|5592.4|5584.9|5580.9|1587
1753845000000|2025-07-30 03:10:00|5585.9|5581.9|5586.4|5582.4|5596.9|5592.9|5585.4|5581.4|1307
1753845300000|2025-07-30 03:15:00|5585.4|5581.4|5567.9|5563.9|5589.4|5585.4|5567.4|5563.4|1770
1753845600000|2025-07-30 03:20:00|5568.4|5564.4|5574.4|5570.4|5581.4|5577.4|5566.4|5562.4|1456
1753845900000|2025-07-30 03:25:00|5575.4|5571.4|5578.4|5574.4|5582.4|5578.4|5573.4|5569.4|1080
1753846200000|2025-07-30 03:30:00|5579.4|5575.4|5577.4|5573.4|5586.4|5582.4|5577.4|5573.4|589
1753846500000|2025-07-30 03:35:00|5578.4|5574.4|5574.4|5570.4|5581.4|5577.4|5574.4|5570.4|811
1753846800000|2025-07-30 03:40:00|5575.4|5571.4|5572.4|5568.4|5579.4|5575.4|5572.4|5568.4|670
1753847100000|2025-07-30 03:45:00|5571.4|5567.4|5570.4|5566.4|5574.4|5570.4|5567.4|5563.4|849
1753847400000|2025-07-30 03:50:00|5570.9|5566.9|5565.4|5561.4|5576.4|5572.4|5565.4|5561.4|783
1753847700000|2025-07-30 03:55:00|5564.4|5560.4|5565.4|5561.4|5570.4|5566.4|5562.9|5558.9|1028
1753848000000|2025-07-30 04:00:00|5570.1|5561.1|5570.5|5561.5|5570.5|5561.5|5570.1|5561.1|0
1753848300000|2025-07-30 04:05:00|5570.3|5561.3|5570.6|5561.6|5570.7|5561.7|5570.3|5561.3|0
1753848600000|2025-07-30 04:10:00|5570.5|5561.5|5571.1|5562.1|5571.1|5562.1|5570.5|5561.5|0
1753848900000|2025-07-30 04:15:00|5571.2|5562.2|5570.8|5561.8|5571.8|5562.8|5570.8|5561.8|0
1753849200000|2025-07-30 04:20:00|5570.9|5561.9|5571.4|5562.4|5571.4|5562.4|5570.8|5561.8|0
1753849500000|2025-07-30 04:25:00|5571.5|5562.5|5571.8|5562.8|5571.9|5562.9|5571.5|5562.5|0
1753849800000|2025-07-30 04:30:00|5571.9|5562.9|5571.1|5562.1|5571.9|5562.9|5571.1|5562.1|0
1753850100000|2025-07-30 04:35:00|5571.2|5562.2|5571.3|5562.3|5571.4|5562.4|5571.1|5562.1|0
1753850400000|2025-07-30 04:40:00|5571.2|5562.2|5571.3|5562.3|5571.5|5562.5|5571.2|5562.2|0
1753850700000|2025-07-30 04:45:00|5571.2|5562.2|5571.5|5562.5|5571.7|5562.7|5571.1|5562.1|0
1753851000000|2025-07-30 04:50:00|5571.4|5562.4|5571.5|5562.5|5571.6|5562.6|5571.4|5562.4|0
1753851300000|2025-07-30 04:55:00|5571.4|5562.4|5571.6|5562.6|5571.8|5562.8|5571.4|5562.4|4
1753851600000|2025-07-30 05:00:00|5571.5|5562.5|5574.4|5570.4|5587.4|5583.4|5565.4|5561.4|2651
1753851900000|2025-07-30 05:05:00|5574.9|5570.9|5555.4|5551.4|5575.4|5571.4|5554.4|5550.4|2082
1753852200000|2025-07-30 05:10:00|5554.4|5550.4|5552.4|5548.4|5562.4|5558.4|5552.4|5548.4|2292
1753852500000|2025-07-30 05:15:00|5551.4|5547.4|5546.4|5542.4|5554.4|5550.4|5545.4|5541.4|1686
1753852800000|2025-07-30 05:20:00|5546.9|5542.9|5548.4|5544.4|5552.4|5548.4|5545.4|5541.4|1401
1753853100000|2025-07-30 05:25:00|5548.9|5544.9|5548.4|5544.4|5559.4|5555.4|5547.4|5543.4|1974
1753853400000|2025-07-30 05:30:00|5547.4|5543.4|5552.4|5548.4|5560.4|5556.4|5547.4|5543.4|1459
1753853700000|2025-07-30 05:35:00|5551.9|5547.9|5543.4|5539.4|5557.4|5553.4|5543.4|5539.4|1318
1753854000000|2025-07-30 05:40:00|5543.9|5539.9|5531.4|5527.4|5548.4|5544.4|5530.9|5526.9|2278
1753854300000|2025-07-30 05:45:00|5531.9|5527.9|5519.4|5515.4|5532.4|5528.4|5518.4|5514.4|2466
1753854600000|2025-07-30 05:50:00|5520.4|5516.4|5505.4|5501.4|5520.4|5516.4|5501.9|5497.9|3126
1753854900000|2025-07-30 05:55:00|5504.4|5500.4|5496.4|5492.4|5505.4|5501.4|5487.4|5483.4|4331
1753855200000|2025-07-30 06:00:00|5495.4|5491.4|5475.4|5471.4|5496.4|5492.4|5475.4|5471.4|3593
1753855500000|2025-07-30 06:05:00|5475.9|5471.9|5491.4|5487.4|5498.4|5494.4|5473.4|5469.4|6223
1753855800000|2025-07-30 06:10:00|5490.9|5486.9|5501.9|5497.9|5508.4|5504.4|5489.4|5485.4|3947
1753856100000|2025-07-30 06:15:00|5502.4|5498.4|5512.4|5508.4|5521.4|5517.4|5501.9|5497.9|2589
1753856400000|2025-07-30 06:20:00|5513.4|5509.4|5514.9|5510.9|5524.9|5520.9|5513.4|5509.4|1933
1753856700000|2025-07-30 06:25:00|5515.4|5511.4|5518.4|5514.4|5523.4|5519.4|5511.9|5507.9|1686
1753857000000|2025-07-30 06:30:00|5519.4|5515.4|5516.4|5512.4|5526.4|5522.4|5514.4|5510.4|1869
1753857300000|2025-07-30 06:35:00|5517.4|5513.4|5510.4|5506.4|5522.4|5518.4|5509.4|5505.4|2588
1753857600000|2025-07-30 06:40:00|5509.4|5505.4|5501.4|5497.4|5513.4|5509.4|5500.4|5496.4|3520
1753857900000|2025-07-30 06:45:00|5502.4|5498.4|5502.4|5498.4|5510.4|5506.4|5501.4|5497.4|1502
1753858200000|2025-07-30 06:50:00|5502.9|5498.9|5494.4|5490.4|5505.4|5501.4|5493.4|5489.4|1790
1753858500000|2025-07-30 06:55:00|5494.9|5490.9|5499.4|5495.4|5505.4|5501.4|5494.4|5490.4|1628
1753858800000|2025-07-30 07:00:00|5499.9|5495.9|5505.4|5501.4|5508.4|5504.4|5498.4|5494.4|1192
1753859100000|2025-07-30 07:05:00|5504.9|5500.9|5509.9|5505.9|5517.4|5513.4|5504.4|5500.4|1293
1753859400000|2025-07-30 07:10:00|5510.4|5506.4|5509.4|5505.4|5517.4|5513.4|5509.4|5505.4|799
1753859700000|2025-07-30 07:15:00|5510.4|5506.4|5512.4|5508.4|5520.9|5516.9|5509.4|5505.4|876
1753860000000|2025-07-30 07:20:00|5511.4|5507.4|5511.4|5507.4|5518.4|5514.4|5508.4|5504.4|1268
1753860300000|2025-07-30 07:25:00|5511.9|5507.9|5504.4|5500.4|5513.9|5509.9|5503.4|5499.4|1404
1753860600000|2025-07-30 07:30:00|5505.4|5501.4|5504.4|5500.4|5511.4|5507.4|5501.4|5497.4|1824
1753860900000|2025-07-30 07:35:00|5504.9|5500.9|5496.9|5492.9|5507.4|5503.4|5495.4|5491.4|2300
1753861200000|2025-07-30 07:40:00|5497.4|5493.4|5491.4|5487.4|5505.4|5501.4|5490.4|5486.4|2092
1753861500000|2025-07-30 07:45:00|5492.4|5488.4|5495.4|5491.4|5501.4|5497.4|5492.4|5488.4|2518
1753861800000|2025-07-30 07:50:00|5494.9|5490.9|5492.4|5488.4|5499.4|5495.4|5490.9|5486.9|2269
1753862100000|2025-07-30 07:55:00|5493.4|5489.4|5490.4|5486.4|5496.4|5492.4|5489.4|5485.4|2557
1753862400000|2025-07-30 08:00:00|5489.9|5485.9|5497.4|5493.4|5501.9|5497.9|5489.4|5485.4|2165
1753862700000|2025-07-30 08:05:00|5497.9|5493.9|5492.4|5488.4|5501.4|5497.4|5491.4|5487.4|2290
1753863000000|2025-07-30 08:10:00|5493.4|5489.4|5497.4|5493.4|5499.4|5495.4|5490.4|5486.4|1434
1753863300000|2025-07-30 08:15:00|5496.9|5492.9|5497.4|5493.4|5501.4|5497.4|5495.4|5491.4|2935
1753863600000|2025-07-30 08:20:00|5497.9|5493.9|5497.4|5493.4|5498.9|5494.9|5495.4|5491.4|745
1753863900000|2025-07-30 08:25:00|5497.9|5493.9|5501.9|5497.9|5501.9|5497.9|5497.4|5493.4|629
1753864200000|2025-07-30 08:30:00|5502.3|5493.3|5501.8|5492.8|5503.7|5494.7|5500|5491|0
1753864500000|2025-07-30 08:35:00|5501.7|5492.7|5502.3|5493.3|5503.2|5494.2|5501.5|5492.5|0
1753864800000|2025-07-30 08:40:00|5502.2|5493.2|5503.8|5494.8|5504.2|5495.2|5502.2|5493.2|0
1753865100000|2025-07-30 08:45:00|5503.7|5494.7|5503.8|5494.8|5504|5495|5503.3|5494.3|0
1753865400000|2025-07-30 08:50:00|5503.9|5494.9|5504.2|5495.2|5504.3|5495.3|5503|5494|0
1753865700000|2025-07-30 08:55:00|5504.3|5495.3|5503.4|5494.4|5504.3|5495.3|5502.6|5493.6|0
1753866000000|2025-07-30 09:00:00|5503.2|5494.2|5503.7|5494.7|5504.2|5495.2|5502.8|5493.8|0
1753866300000|2025-07-30 09:05:00|5503.8|5494.8|5504.4|5495.4|5504.7|5495.7|5503.7|5494.7|0
1753866600000|2025-07-30 09:10:00|5504.3|5495.3|5504.3|5495.3|5504.4|5495.4|5503.9|5494.9|0
1753866900000|2025-07-30 09:15:00|5505.9|5494.9|5499.9|5492.9|5506.9|5499.9|5497.9|5489.9|441
1753867200000|2025-07-30 09:20:00|5500.9|5493.9|5501.9|5494.9|5503.9|5495.9|5495.9|5487.9|140
1753867500000|2025-07-30 09:25:00|5500.9|5493.9|5503.9|5496.9|5506.9|5498.9|5500.9|5493.9|125
1753867800000|2025-07-30 09:30:00|5504.9|5497.9|5501.9|5493.9|5504.9|5497.9|5499.9|5492.9|37
1753868100000|2025-07-30 09:35:00|5500.9|5494.9|5498.9|5491.9|5501.9|5494.9|5497.9|5489.9|55
1753868400000|2025-07-30 09:40:00|5499.9|5492.9|5502.9|5494.9|5507.9|5499.9|5499.9|5492.9|593
1753868700000|2025-07-30 09:45:00|5501.9|5495.9|5504.9|5497.9|5504.9|5497.9|5501.9|5494.9|121
1753869000000|2025-07-30 09:50:00|5503.9|5496.9|5505.9|5498.9|5505.9|5498.9|5501.9|5494.9|83
1753869300000|2025-07-30 09:55:00|5504.9|5497.9|5504.9|5496.9|5505.9|5498.9|5502.9|5495.9|99
1753869600000|2025-07-30 10:00:00|5503.9|5497.9|5503.9|5496.9|5504.9|5497.9|5502.9|5495.9|45
1753869900000|2025-07-30 10:05:00|5504.9|5495.9|5503.9|5496.9|5504.9|5496.9|5502.9|5495.9|46
1753870200000|2025-07-30 10:10:00|5502.9|5495.9|5506.9|5499.9|5506.9|5499.9|5502.9|5495.9|57
1753870500000|2025-07-30 10:15:00|5507.9|5500.9|5504.9|5497.9|5508.9|5500.9|5504.9|5497.9|154
1753870800000|2025-07-30 10:20:00|5505.9|5498.9|5504.9|5496.9|5506.9|5499.9|5503.9|5496.9|44
1753871100000|2025-07-30 10:25:00|5503.9|5495.9|5502.9|5495.9|5503.9|5495.9|5501.9|5494.9|32
1753871400000|2025-07-30 10:30:00|5503.9|5496.9|5504.9|5497.9|5505.9|5498.9|5502.9|5495.9|129
1753871700000|2025-07-30 10:35:00|5503.9|5496.9|5503.9|5495.9|5505.9|5498.9|5501.9|5493.9|75
1753872000000|2025-07-30 10:40:00|5502.9|5496.9|5506.9|5499.9|5506.9|5499.9|5502.9|5495.9|52
1753872300000|2025-07-30 10:45:00|5505.9|5498.9|5505.9|5498.9|5506.9|5499.9|5504.9|5497.9|52
1753872600000|2025-07-30 10:50:00|5504.9|5497.9|5507.9|5499.9|5507.9|5499.9|5504.9|5497.9|35
1753872900000|2025-07-30 10:55:00|5506.9|5498.9|5507.9|5499.9|5507.9|5500.9|5505.9|5497.9|28
1753873200000|2025-07-30 11:00:00|5506.9|5498.9|5506.9|5499.9|5507.9|5500.9|5505.9|5498.9|47
1753873500000|2025-07-30 11:05:00|5505.9|5498.9|5504.9|5496.9|5507.9|5499.9|5502.9|5495.9|254
1753873800000|2025-07-30 11:10:00|5505.9|5497.9|5505.9|5497.9|5507.9|5500.9|5504.9|5496.9|53
1753874100000|2025-07-30 11:15:00|5504.9|5498.9|5505.9|5498.9|5506.9|5499.9|5504.9|5497.9|54
1753874400000|2025-07-30 11:20:00|5506.9|5499.9|5506.9|5499.9|5507.9|5499.9|5505.9|5497.9|20
1753874700000|2025-07-30 11:25:00|5507.9||5506.9||5507.9||5506.9||23
1753875000000|2025-07-30 11:30:00|5507.9|5500.9|5504.9|5497.9|5507.9|5500.9|5504.9|5497.9|54
1753875300000|2025-07-30 11:35:00|5505.9|5498.9|5499.9|5492.9|5505.9|5498.9|5499.9|5492.9|87
1753875600000|2025-07-30 11:40:00|5498.9|5491.9|5499.9|5492.9|5500.9|5493.9|5498.9|5491.9|120
1753875900000|2025-07-30 11:45:00|5500.9|5493.9|5501.9|5494.9|5501.9|5494.9|5499.9|5492.9|55
1753876200000|2025-07-30 11:50:00|5502.9|5495.9|5500.9|5492.9|5502.9|5495.9|5499.9|5492.9|48
1753876500000|2025-07-30 11:55:00|5499.9|5493.9|5501.9|5494.9|5501.9|5494.9|5499.9|5492.9|74
1753876800000|2025-07-30 12:00:00|5502.9|5493.9|5498.9|5491.9|5502.9|5494.9|5497.9|5490.9|46
1753877100000|2025-07-30 12:05:00|5499.9|5492.9|5493.9|5486.9|5500.9|5493.9|5493.9|5486.9|120
1753877400000|2025-07-30 12:10:00|5492.9|5485.9|5489.9|5481.9|5493.9|5486.9|5486.9|5479.9|161
1753877700000|2025-07-30 12:15:00|5492.9|5482.9|5483.9|5476.9|5492.9|5482.9|5479.9|5472.9|160
1753878000000|2025-07-30 12:20:00|5482.9|5475.9|5483.9|5476.9|5484.9|5477.9|5481.9|5474.9|40
1753878300000|2025-07-30 12:25:00|5484.9|5475.9|5482.9|5475.9|5484.9|5477.9|5482.9|5475.9|70
1753878600000|2025-07-30 12:30:00|5484.9|5477.9|5475.9|5468.9|5484.9|5477.9|5470.9|5463.9|312
1753878900000|2025-07-30 12:35:00|5476.9|5467.9|5477.9|5470.9|5477.9|5470.9|5471.9|5464.9|98
1753879200000|2025-07-30 12:40:00|5476.9|5469.9|5477.9|5470.9|5477.9|5470.9|5473.9|5466.9|74
1753879500000|2025-07-30 12:45:00|5476.9|5469.9|5477.9|5469.9|5479.9|5471.9|5476.9|5469.9|99
1753879800000|2025-07-30 12:50:00|5476.9|5468.9|5475.9|5468.9|5478.9|5471.9|5475.9|5467.9|54
1753880100000|2025-07-30 12:55:00|5476.9|5467.9|5475.4|5469.4|5477.9|5470.9|5473.9|5465.9|50
1753880400000|2025-07-30 13:00:00|5475.9|5469.9|5469.4|5463.4|5476.4|5470.4|5468.4|5462.4|108
1753880700000|2025-07-30 13:05:00|5469.9|5463.9|5468.4|5462.4|5472.9|5466.9|5467.9|5461.9|47
1753881000000|2025-07-30 13:10:00|5467.9|5461.9|5466.4|5460.4|5468.4|5462.4|5464.4|5458.4|122
1753881300000|2025-07-30 13:15:00|5465.9|5459.9|5471.4|5465.4|5471.9|5465.9|5465.4|5459.4|99
1753881600000|2025-07-30 13:20:00|5471.9|5465.9|5467.9|5461.9|5471.9|5465.9|5467.4|5461.4|45
1753881900000|2025-07-30 13:25:00|5467.4|5461.4|5469.9|5463.9|5472.4|5466.4|5467.4|5461.4|108
1753882200000|2025-07-30 13:30:00|5469.4|5463.4|5479.4|5473.4|5481.4|5475.4|5459.9|5453.9|524
1753882500000|2025-07-30 13:35:00|5479.9|5473.9|5484.4|5478.4|5486.4|5480.4|5475.9|5469.9|215
1753882800000|2025-07-30 13:40:00|5483.9|5477.9|5481.4|5475.4|5484.4|5478.4|5478.4|5472.4|97
1753883100000|2025-07-30 13:45:00|5481.9|5475.9|5475.4|5469.4|5484.4|5478.4|5472.4|5466.4|115
1753883400000|2025-07-30 13:50:00|5474.9|5468.9|5471.4|5465.4|5476.4|5470.4|5467.4|5461.4|149
1753883700000|2025-07-30 13:55:00|5471.9|5465.9|5474.4|5468.4|5476.4|5470.4|5469.4|5463.4|75
1753884000000|2025-07-30 14:00:00|5474.9|5468.9|5477.4|5471.4|5483.4|5477.4|5474.9|5468.9|115
1753884300000|2025-07-30 14:05:00|5476.9|5470.9|5477.9|5471.9|5480.4|5474.4|5475.4|5469.4|68
1753884600000|2025-07-30 14:10:00|5477.4|5471.4|5477.4|5471.4|5480.9|5474.9|5476.4|5470.4|81
1753884900000|2025-07-30 14:15:00|5476.9|5470.9|5475.4|5469.4|5479.4|5473.4|5474.4|5468.4|94
1753885200000|2025-07-30 14:20:00|5475.9|5469.9|5470.4|5464.4|5476.9|5470.9|5469.4|5463.4|117
1753885500000|2025-07-30 14:25:00|5469.4|5463.4|5466.9|5460.9|5469.4|5463.4|5463.9|5457.9|128
1753885800000|2025-07-30 14:30:00|5467.4|5461.4|5467.4|5461.4|5472.4|5466.4|5464.4|5458.4|97
1753886100000|2025-07-30 14:35:00|5467.9|5461.9|5467.4|5461.4|5471.4|5465.4|5467.4|5461.4|45
1753886400000|2025-07-30 14:40:00|5467.9|5461.9|5469.4|5463.4|5471.4|5465.4|5467.4|5461.4|97
1753886700000|2025-07-30 14:45:00|5469.9|5463.9|5469.4|5463.4|5475.4|5469.4|5467.9|5461.9|97
1753887000000|2025-07-30 14:50:00|5468.9|5462.9|5466.4|5460.4|5468.9|5462.9|5465.4|5459.4|84
1753887300000|2025-07-30 14:55:00|5465.4|5459.4|5462.9|5456.9|5466.9|5460.9|5457.9|5451.9|349
1753887600000|2025-07-30 15:00:00|5463.4|5457.4|5462.4|5456.4|5466.4|5460.4|5462.4|5456.4|113
1753887900000|2025-07-30 15:05:00|5462.9|5456.9|5462.4|5456.4|5464.4|5458.4|5460.4|5454.4|72
1753888200000|2025-07-30 15:10:00|5461.9|5455.9|5459.9|5453.9|5464.4|5458.4|5457.4|5451.4|235
1753888500000|2025-07-30 15:15:00|5460.4|5454.4|5457.4|5451.4|5460.4|5454.4|5455.4|5449.4|162
1753888800000|2025-07-30 15:20:00|5456.9|5450.9|5460.4|5454.4|5461.4|5455.4|5455.4|5449.4|55
1753889100000|2025-07-30 15:25:00|5459.9|5453.9|5455.9|5449.9|5460.4|5454.4|5453.4|5447.4|83
1753889400000|2025-07-30 15:30:00|5456.4|5450.4|5453.9|5447.9|5458.9|5452.9|5453.4|5447.4|94
1753889700000|2025-07-30 15:35:00|5454.4|5448.4|5456.4|5450.4|5456.4|5450.4|5452.4|5446.4|93
1753890000000|2025-07-30 15:40:00|5456.9|5450.9|5459.4|5453.4|5459.4|5453.4|5456.4|5450.4|134
1753890300000|2025-07-30 15:45:00|5458.9|5452.9|5455.9|5449.9|5459.4|5453.4|5454.4|5448.4|73
1753890600000|2025-07-30 15:50:00|5455.4|5449.4|5457.4|5451.4|5457.9|5451.9|5454.4|5448.4|91
1753890900000|2025-07-30 15:55:00|5456.9|5450.9|5458.9|5452.9|5458.9|5452.9|5456.4|5450.4|82
1753891200000|2025-07-30 16:00:00|5458.4|5452.4|5459.9|5453.9|5460.4|5454.4|5457.4|5451.4|69
1753891500000|2025-07-30 16:05:00|5459.4|5453.4|5459.4|5453.4|5460.4|5454.4|5458.4|5452.4|70
1753891800000|2025-07-30 16:10:00|5458.9|5452.9|5458.9|5452.9|5459.4|5453.4|5457.4|5451.4|50
1753892100000|2025-07-30 16:15:00|5458.4|5452.4|5461.9|5455.9|5462.4|5456.4|5458.4|5452.4|85
1753892400000|2025-07-30 16:20:00|5462.4|5456.4|5462.4|5456.4|5462.9|5456.9|5460.4|5454.4|103
1753892700000|2025-07-30 16:25:00|5461.9|5455.9|5462.9|5456.9|5463.4|5457.4|5461.4|5455.4|35
1753893000000|2025-07-30 16:30:00|5463.4|5457.4|5463.4|5457.4|5463.4|5457.4|5461.4|5455.4|32
1753893300000|2025-07-30 16:35:00|5463.9|5457.9|5462.4|5456.4|5464.4|5458.4|5461.4|5455.4|29
1753893600000|2025-07-30 16:40:00|5461.9|5455.9|5461.4|5455.4|5462.4|5456.4|5459.9|5453.9|31
1753893900000|2025-07-30 16:45:00|5460.9|5454.9|5461.9|5455.9|5462.4|5456.4|5460.4|5454.4|4
1753894200000|2025-07-30 16:50:00|5461.4|5455.4|5459.4|5453.4|5463.4|5457.4|5457.4|5451.4|22
1753894500000|2025-07-30 16:55:00|5458.9|5452.9|5456.4|5450.4|5459.4|5453.4|5454.4|5448.4|58
1753894800000|2025-07-30 17:00:00|5456.9|5450.9|5456.4|5450.4|5458.4|5452.4|5456.4|5450.4|37
1753895100000|2025-07-30 17:05:00|5456.9|5450.9|5454.4|5448.4|5459.4|5453.4|5454.4|5448.4|61
1753895400000|2025-07-30 17:10:00|5454.9|5448.9|5453.9|5447.9|5455.4|5449.4|5453.4|5447.4|20
1753895700000|2025-07-30 17:15:00|5454.4|5448.4|5453.4|5447.4|5455.4|5449.4|5452.4|5446.4|41
1753896000000|2025-07-30 17:20:00|5452.9|5446.9|5452.4|5446.4|5454.4|5448.4|5452.4|5446.4|16
1753896300000|2025-07-30 17:25:00|5451.9|5445.9|5451.4|5445.4|5454.4|5448.4|5451.4|5445.4|58
1753896600000|2025-07-30 17:30:00|5451.9|5445.9|5454.4|5448.4|5454.4|5448.4|5450.4|5444.4|104
1753896900000|2025-07-30 17:35:00|5453.9|5447.9|5455.9|5449.9|5456.4|5450.4|5453.9|5447.9|22
1753897200000|2025-07-30 17:40:00|5456.4|5450.4|5455.4|5449.4|5456.4|5450.4|5454.4|5448.4|24
1753897500000|2025-07-30 17:45:00|5456.4|5450.4|5457.4|5451.4|5459.4|5453.4|5456.4|5450.4|21
1753897800000|2025-07-30 17:50:00|5458.4|5452.4|5458.9|5452.9|5459.9|5453.9|5457.4|5451.4|62
1753898100000|2025-07-30 17:55:00|5459.4|5453.4|5458.4|5452.4|5460.9|5454.9|5458.4|5452.4|25
1753898400000|2025-07-30 18:00:00|5458.9|5452.9|5458.9|5452.9|5467.4|5461.4|5452.9|5446.9|222
1753898700000|2025-07-30 18:05:00|5459.4|5453.4|5459.4|5453.4|5459.9|5453.9|5453.9|5447.9|109
1753899000000|2025-07-30 18:10:00|5460.4|5454.4|5452.4|5446.4|5462.9|5456.9|5450.9|5444.9|147
1753899300000|2025-07-30 18:15:00|5451.9|5445.9|5452.9|5446.9|5454.4|5448.4|5449.9|5443.9|41
1753899600000|2025-07-30 18:20:00|5452.4|5446.4|5451.4|5445.4|5454.4|5448.4|5450.4|5444.4|54
1753899900000|2025-07-30 18:25:00|5451.9|5445.9|5452.4|5446.4|5454.4|5448.4|5450.4|5444.4|75
1753900200000|2025-07-30 18:30:00|5451.9|5445.9|5454.4|5448.4|5457.9|5451.9|5448.4|5442.4|106
1753900500000|2025-07-30 18:35:00|5454.9|5448.9|5449.4|5443.4|5461.9|5455.9|5448.4|5442.4|166
1753900800000|2025-07-30 18:40:00|5449.9|5443.9|5453.4|5447.4|5456.4|5450.4|5446.9|5440.9|75
1753901100000|2025-07-30 18:45:00|5453.9|5447.9|5446.4|5440.4|5456.4|5450.4|5446.4|5440.4|100
1753901400000|2025-07-30 18:50:00|5445.9|5439.9|5442.4|5436.4|5446.4|5440.4|5439.4|5433.4|140
1753901700000|2025-07-30 18:55:00|5441.9|5435.9|5431.6|5422.6|5444.9|5438.9|5429.4|5422.6|251
1753902000000|2025-07-30 19:00:00|5431.5|5422.5|5422|5413|5431.5|5422.5|5421.8|5412.8|0
1753902300000|2025-07-30 19:05:00|5422.1|5413.1|5429|5420|5429.4|5420.4|5418.5|5409.5|0
1753902600000|2025-07-30 19:10:00|5429.1|5420.1|5433.9|5424.9|5436.3|5427.3|5428.1|5419.1|0
1753902900000|2025-07-30 19:15:00|5434|5425|5430.5|5421.5|5434.3|5425.3|5428.3|5419.3|0
1753903200000|2025-07-30 19:20:00|5430.4|5421.4|5422.7|5413.7|5430.4|5421.4|5422.6|5413.6|0
1753903500000|2025-07-30 19:25:00|5422.8|5413.8|5417.3|5408.3|5424|5415|5416|5407|0
1753903800000|2025-07-30 19:30:00|5417.4|5408.4|5421.1|5412.1|5423.1|5414.1|5417.3|5408.3|0
1753904100000|2025-07-30 19:35:00|5421|5412|5420.8|5411.8|5421.7|5412.7|5417.8|5408.8|0
1753904400000|2025-07-30 19:40:00|5420.7|5411.7|5421.6|5412.6|5425.1|5416.1|5419.9|5410.9|0
1753904700000|2025-07-30 19:45:00|5421.7|5412.7|5423|5414|5424.5|5415.5|5421.4|5412.4|0
1753905000000|2025-07-30 19:50:00|5423.4|5414.4|5427.7|5418.7|5429.7|5420.7|5423.4|5414.4|0
1753905300000|2025-07-30 19:55:00|5427.2|5418.2|5431.3|5422.3|5432.7|5423.7|5426.4|5417.4|0
1753905600000|2025-07-30 20:00:00|5431.2|5422.2|5445.1|5436.1|5448.8|5439.8|5428.6|5419.6|0
1753905900000|2025-07-30 20:05:00|5445.4|5436.4|5452|5443|5454.8|5445.8|5444.6|5435.6|0
1753906200000|2025-07-30 20:10:00|5452.2|5443.2|5455.9|5446.9|5458|5449|5452.2|5443.2|0
1753906500000|2025-07-30 20:15:00|5456|5447|5449.8|5440.8|5457|5448|5448.4|5439.4|0
1753906800000|2025-07-30 20:20:00|5450.1|5441.1|5455.1|5446.1|5455.9|5446.9|5449.9|5440.9|0
1753907100000|2025-07-30 20:25:00|5455.4|5446.4|5450.6|5441.6|5455.4|5446.4|5450.3|5441.3|0
1753907400000|2025-07-30 20:30:00|5450.8|5441.8|5451.7|5442.7|5452|5443|5449.7|5440.7|0
1753907700000|2025-07-30 20:35:00|5451.6|5442.6|5450.1|5441.1|5451.7|5442.7|5449.6|5440.6|0
1753908000000|2025-07-30 20:40:00|5449.9|5440.9|5450.4|5441.4|5451.1|5442.1|5449.7|5440.7|0
1753908300000|2025-07-30 20:45:00|5450.2|5441.2|5451.4|5442.4|5451.6|5442.6|5450.1|5441.1|0
1753908600000|2025-07-30 20:50:00|5451.2|5442.2|5450.4|5441.4|5451.6|5442.6|5450.2|5441.2|0
1753908900000|2025-07-30 20:55:00|5450.5|5441.5|5449.5|5440.5|5450.9|5441.9|5449.1|5440.1|0
1753909200000|2025-07-30 21:00:00|5449.6|5440.6|5449.3|5440.3|5449.9|5440.9|5449.3|5440.3|0
1753909500000|2025-07-30 21:05:00|5449.5|5440.5|5450|5441|5450.5|5441.5|5449.3|5440.3|0
1753909800000|2025-07-30 21:10:00|5449.9|5440.9|5449.8|5440.8|5450.2|5441.2|5449.3|5440.3|0
1753910100000|2025-07-30 21:15:00|5449.6|5440.6|5450.5|5441.5|5450.6|5441.6|5449.2|5440.2|0
1753910400000|2025-07-30 21:20:00|5450.6|5441.6|5451.5|5442.5|5451.5|5442.5|5450.6|5441.6|0
1753910700000|2025-07-30 21:25:00|5451.2|5442.2|5451.1|5442.1|5452.3|5443.3|5451.1|5442.1|0
1753911000000|2025-07-30 21:30:00|5451.3|5442.3|5452.1|5443.1|5452.2|5443.2|5451.2|5442.2|0
1753911300000|2025-07-30 21:35:00|5452|5443|5451.2|5442.2|5452.1|5443.1|5451.2|5442.2|0
1753911600000|2025-07-30 21:40:00|5451.3|5442.3|5453.8|5444.8|5454.3|5445.3|5451.3|5442.3|0
1753911900000|2025-07-30 21:45:00|5453.7|5444.7|5453.5|5444.5|5454.4|5445.4|5453.1|5444.1|0
1753912200000|2025-07-30 21:50:00|5453.4|5444.4|5454|5445|5455.5|5446.5|5453|5444|0
1753912500000|2025-07-30 21:55:00|5453.9|5444.9|5457.8|5448.8|5459|5450|5453.8|5444.8|0
1753912800000|2025-07-30 22:00:00|5456.2|5447.2|5456.7|5447.7|5457.5|5448.5|5453.4|5444.4|0
1753913100000|2025-07-30 22:05:00|5456.6|5447.6|5449.9|5440.9|5457.5|5448.5|5449.4|5440.4|0
1753913400000|2025-07-30 22:10:00|5450|5441|5451|5442|5451.1|5442.1|5449.4|5440.4|0
1753913700000|2025-07-30 22:15:00|5450.9|5441.9|5452.7|5443.7|5453.7|5444.7|5450|5441|0
1753914000000|2025-07-30 22:20:00|5452.8|5443.8|5451.8|5442.8|5452.8|5443.8|5451.5|5442.5|0
1753914300000|2025-07-30 22:25:00|5451.9|5442.9|5451.9|5442.9|5452|5443|5451.4|5442.4|0
1753914600000|2025-07-30 22:30:00|5452.2|5443.2|5453.8|5444.8|5454.3|5445.3|5452|5443|0
1753914900000|2025-07-30 22:35:00|5453.9|5444.9|5455|5446|5455.2|5446.2|5453.9|5444.9|0
1753915200000|2025-07-30 22:40:00|5455.2|5446.2|5456.7|5447.7|5456.8|5447.8|5454.7|5445.7|0
1753915500000|2025-07-30 22:45:00|5456.5|5447.5|5456.5|5447.5|5456.7|5447.7|5455.8|5446.8|0
1753915800000|2025-07-30 22:50:00|5456.7|5447.7|5455.8|5446.8|5456.9|5447.9|5455.5|5446.5|0
1753916100000|2025-07-30 22:55:00|5456|5447|5456.3|5447.3|5456.5|5447.5|5455.8|5446.8|0
1753916400000|2025-07-30 23:00:00|5456.2|5447.2|5456.5|5447.5|5457|5448|5456|5447|0
1753916700000|2025-07-30 23:05:00|5456.6|5447.6|5457.5|5448.5|5457.6|5448.6|5456.6|5447.6|0
1753917000000|2025-07-30 23:10:00|5457.2|5448.2|5459.5|5450.5|5459.6|5450.6|5457.2|5448.2|0
1753917300000|2025-07-30 23:15:00|5459.2|5450.2|5458.1|5449.1|5459.4|5450.4|5457.7|5448.7|0
1753917600000|2025-07-30 23:20:00|5458.2|5449.2|5457.2|5448.2|5458.2|5449.2|5456.9|5447.9|0
1753917900000|2025-07-30 23:25:00|5457.3|5448.3|5457.7|5448.7|5457.7|5448.7|5457|5448|0
1753918200000|2025-07-30 23:30:00|5457.5|5448.5|5457.3|5448.3|5457.8|5448.8|5457.2|5448.2|0
1753918500000|2025-07-30 23:35:00|5457.2|5448.2|5457.9|5448.9|5457.9|5448.9|5457.2|5448.2|0
1753918800000|2025-07-30 23:40:00|5458|5449|5458.6|5449.6|5458.6|5449.6|5457.6|5448.6|0
1753919100000|2025-07-30 23:45:00|5458.4|5449.4|5458.3|5449.3|5458.6|5449.6|5458.1|5449.1|0
1753919400000|2025-07-30 23:50:00|5458.2|5449.2|5458|5449|5458.5|5449.5|5457.7|5448.7|0
1753919700000|2025-07-30 23:55:00|5457.9|5448.9|5457|5448|5457.9|5448.9|5456.8|5447.8|0
1753920000000|2025-07-31 00:00:00|5456.8|5447.8|5456.1|5447.1|5456.8|5447.8|5455.7|5446.7|0
1753920300000|2025-07-31 00:05:00|5456.2|5447.2|5455.2|5446.2|5456.2|5447.2|5454.7|5445.7|0
1753920600000|2025-07-31 00:10:00|5455.4|5446.4|5455.1|5446.1|5455.7|5446.7|5454.6|5445.6|0
1753920900000|2025-07-31 00:15:00|5455.2|5446.2|5457.1|5448.1|5457.5|5448.5|5454.1|5445.1|0
1753921200000|2025-07-31 00:20:00|5457.2|5448.2|5457.4|5448.4|5458.4|5449.4|5456.9|5447.9|0
1753921500000|2025-07-31 00:25:00|5457.3|5448.3|5456.5|5447.5|5457.3|5448.3|5456.3|5447.3|0
1753921800000|2025-07-31 00:30:00|5456.6|5447.6|5456|5447|5457|5448|5455.8|5446.8|0
1753922100000|2025-07-31 00:35:00|5455.9|5446.9|5457|5448|5457.1|5448.1|5455.5|5446.5|0
1753922400000|2025-07-31 00:40:00|5457.1|5448.1|5458.6|5449.6|5458.8|5449.8|5457|5448|0
1753922700000|2025-07-31 00:45:00|5458.5|5449.5|5458.6|5449.6|5459.5|5450.5|5457.8|5448.8|0
1753923000000|2025-07-31 00:50:00|5458.7|5449.7|5458.9|5449.9|5459.2|5450.2|5457.6|5448.6|0
1753923300000|2025-07-31 00:55:00|5458.7|5449.7|5459|5450|5459|5450|5457.8|5448.8|0
1753923600000|2025-07-31 01:00:00|5458.8|5449.8|5458.8|5449.8|5459.2|5450.2|5457.5|5448.5|0
1753923900000|2025-07-31 01:05:00|5458.6|5449.6|5453.5|5444.5|5458.6|5449.6|5452.6|5443.6|0
1753924200000|2025-07-31 01:10:00|5453.4|5444.4|5453.8|5444.8|5454|5445|5453.3|5444.3|0
1753924500000|2025-07-31 01:15:00|5444.4|5440.4|5459.4|5455.4|5460.4|5456.4|5441.9|5437.9|800
1753924800000|2025-07-31 01:20:00|5458.9|5454.9|5449.9|5445.9|5464.9|5460.9|5449.9|5445.9|527
1753925100000|2025-07-31 01:25:00|5449.4|5445.4|5450.4|5446.4|5450.4|5446.4|5443.4|5439.4|394
1753925400000|2025-07-31 01:30:00|5449.4|5445.4|5448.9|5444.9|5457.9|5453.9|5443.9|5439.9|4306
1753925700000|2025-07-31 01:35:00|5449.9|5445.9|5471.1|5467.1|5473.6|5469.6|5448.4|5444.4|4002
1753926000000|2025-07-31 01:40:00|5471.6|5467.6|5459.1|5455.1|5473.1|5469.1|5454.6|5450.6|2128
1753926300000|2025-07-31 01:45:00|5459.6|5455.6|5447.6|5443.6|5462.6|5458.6|5446.6|5442.6|1878
1753926600000|2025-07-31 01:50:00|5447.1|5443.1|5438.6|5434.6|5457.6|5453.6|5438.6|5434.6|2070
1753926900000|2025-07-31 01:55:00|5439.6|5435.6|5437.6|5433.6|5439.6|5435.6|5429.1|5425.1|2777
1753927200000|2025-07-31 02:00:00|5436.6|5432.6|5427.6|5423.6|5437.6|5433.6|5421.6|5417.6|3354
1753927500000|2025-07-31 02:05:00|5428.6|5424.6|5444.6|5440.6|5447.6|5443.6|5426.6|5422.6|2465
1753927800000|2025-07-31 02:10:00|5443.6|5439.6|5437.1|5433.1|5451.1|5447.1|5436.6|5432.6|2394
1753928100000|2025-07-31 02:15:00|5436.6|5432.6|5456.6|5452.6|5456.6|5452.6|5436.6|5432.6|2494
1753928400000|2025-07-31 02:20:00|5457.6|5453.6|5450.1|5446.1|5462.6|5458.6|5443.6|5439.6|1628
1753928700000|2025-07-31 02:25:00|5450.6|5446.6|5451.6|5447.6|5455.6|5451.6|5449.1|5445.1|1096
1753929000000|2025-07-31 02:30:00|5451.1|5447.1|5449.6|5445.6|5451.6|5447.6|5440.6|5436.6|979
1753929300000|2025-07-31 02:35:00|5449.1|5445.1|5455.6|5451.6|5457.6|5453.6|5446.6|5442.6|970
1753929600000|2025-07-31 02:40:00|5456.6|5452.6|5473.6|5469.6|5473.6|5469.6|5449.6|5445.6|1702
1753929900000|2025-07-31 02:45:00|5473.1|5469.1|5489.6|5485.6|5489.6|5485.6|5471.6|5467.6|2936
1753930200000|2025-07-31 02:50:00|5490.6|5486.6|5492.6|5488.6|5493.6|5489.6|5482.6|5478.6|2200
1753930500000|2025-07-31 02:55:00|5493.1|5489.1|5508.1|5504.1|5508.6|5504.6|5492.6|5488.6|3718
1753930800000|2025-07-31 03:00:00|5508.6|5504.6|5497.6|5493.6|5514.6|5510.6|5496.6|5492.6|1627
1753931100000|2025-07-31 03:05:00|5498.6|5494.6|5504.6|5500.6|5505.1|5501.1|5492.6|5488.6|1074
1753931400000|2025-07-31 03:10:00|5503.6|5499.6|5501.6|5497.6|5507.6|5503.6|5499.6|5495.6|1335
1753931700000|2025-07-31 03:15:00|5502.1|5498.1|5496.1|5492.1|5503.6|5499.6|5496.1|5492.1|1044
1753932000000|2025-07-31 03:20:00|5495.6|5491.6|5495.6|5491.6|5501.6|5497.6|5490.6|5486.6|1257
1753932300000|2025-07-31 03:25:00|5496.6|5492.6|5497.6|5493.6|5500.6|5496.6|5487.6|5483.6|802
1753932600000|2025-07-31 03:30:00|5498.1|5494.1|5497.1|5493.1|5500.6|5496.6|5490.6|5486.6|429
1753932900000|2025-07-31 03:35:00|5496.6|5492.6|5503.6|5499.6|5504.1|5500.1|5496.1|5492.1|333
1753933200000|2025-07-31 03:40:00|5503.1|5499.1|5508.6|5504.6|5508.6|5504.6|5498.6|5494.6|702
1753933500000|2025-07-31 03:45:00|5507.6|5503.6|5513.1|5509.1|5513.6|5509.6|5506.1|5502.1|655
1753933800000|2025-07-31 03:50:00|5512.6|5508.6|5511.6|5507.6|5513.1|5509.1|5508.6|5504.6|505
1753934100000|2025-07-31 03:55:00|5512.6|5508.6|5511.6|5507.6|5513.6|5509.6|5508.6|5504.6|281
1753934400000|2025-07-31 04:00:00|5513.6|5504.6|5513.9|5504.9|5514.1|5505.1|5513.6|5504.6|0
1753934700000|2025-07-31 04:05:00|5514|5505|5514.7|5505.7|5514.9|5505.9|5514|5505|0
1753935000000|2025-07-31 04:10:00|5514.8|5505.8|5514.1|5505.1|5514.9|5505.9|5514|5505|0
1753935300000|2025-07-31 04:15:00|5514.2|5505.2|5514.1|5505.1|5514.2|5505.2|5513.3|5504.3|0
1753935600000|2025-07-31 04:20:00|5514.2|5505.2|5514.9|5505.9|5515|5506|5513.9|5504.9|0
1753935900000|2025-07-31 04:25:00|5514.8|5505.8|5512.6|5503.6|5514.9|5505.9|5512.5|5503.5|0
1753936200000|2025-07-31 04:30:00|5512.5|5503.5|5510.9|5501.9|5512.6|5503.6|5509.2|5500.2|0
1753936500000|2025-07-31 04:35:00|5510.8|5501.8|5511.8|5502.8|5511.9|5502.9|5510.8|5501.8|0
1753936800000|2025-07-31 04:40:00|5511.9|5502.9|5512.8|5503.8|5513.1|5504.1|5511.7|5502.7|0
1753937100000|2025-07-31 04:45:00|5512.7|5503.7|5512.1|5503.1|5512.8|5503.8|5512|5503|0
1753937400000|2025-07-31 04:50:00|5512.2|5503.2|5512|5503|5512.6|5503.6|5512|5503|0
1753937700000|2025-07-31 04:55:00|5511.8|5502.8|5512.2|5503.2|5512.2|5503.2|5511.8|5502.8|13
1753938000000|2025-07-31 05:00:00|5512.1|5508.1|5518.6|5514.6|5522.6|5518.6|5508.6|5504.6|2130
1753938300000|2025-07-31 05:05:00|5518.1|5514.1|5502.1|5498.1|5518.1|5514.1|5498.6|5494.6|1291
1753938600000|2025-07-31 05:10:00|5501.6|5497.6|5490.6|5486.6|5501.6|5497.6|5488.6|5484.6|1156
1753938900000|2025-07-31 05:15:00|5491.6|5487.6|5495.1|5491.1|5501.6|5497.6|5489.6|5485.6|1067
1753939200000|2025-07-31 05:20:00|5495.6|5491.6|5488.1|5484.1|5498.6|5494.6|5481.6|5477.6|1380
1753939500000|2025-07-31 05:25:00|5487.6|5483.6|5475.1|5471.1|5493.1|5489.1|5474.6|5470.6|1178
1753939800000|2025-07-31 05:30:00|5475.6|5471.6|5463.6|5459.6|5478.6|5474.6|5463.6|5459.6|1802
1753940100000|2025-07-31 05:35:00|5463.1|5459.1|5455.6|5451.6|5465.6|5461.6|5450.6|5446.6|2143
1753940400000|2025-07-31 05:40:00|5456.1|5452.1|5470.6|5466.6|5471.6|5467.6|5452.6|5448.6|1368
1753940700000|2025-07-31 05:45:00|5469.6|5465.6|5481.6|5477.6|5481.6|5477.6|5468.1|5464.1|1023
1753941000000|2025-07-31 05:50:00|5481.1|5477.1|5478.6|5474.6|5481.6|5477.6|5475.6|5471.6|640
1753941300000|2025-07-31 05:55:00|5478.1|5474.1|5481.6|5477.6|5490.6|5486.6|5478.1|5474.1|838
1753941600000|2025-07-31 06:00:00|5480.6|5476.6|5471.6|5467.6|5481.6|5477.6|5467.6|5463.6|1197
1753941900000|2025-07-31 06:05:00|5472.6|5468.6|5461.1|5457.1|5473.6|5469.6|5456.6|5452.6|1190
1753942200000|2025-07-31 06:10:00|5461.6|5457.6|5473.6|5469.6|5477.6|5473.6|5459.6|5455.6|2056
1753942500000|2025-07-31 06:15:00|5474.6|5470.6|5474.6|5470.6|5479.6|5475.6|5469.6|5465.6|1273
1753942800000|2025-07-31 06:20:00|5474.1|5470.1|5467.6|5463.6|5476.6|5472.6|5466.6|5462.6|1329
1753943100000|2025-07-31 06:25:00|5467.1|5463.1|5458.6|5454.6|5473.6|5469.6|5458.6|5454.6|1111
1753943400000|2025-07-31 06:30:00|5457.6|5453.6|5451.6|5447.6|5458.6|5454.6|5449.1|5445.1|2164
1753943700000|2025-07-31 06:35:00|5452.1|5448.1|5450.1|5446.1|5462.1|5458.1|5449.6|5445.6|1461
1753944000000|2025-07-31 06:40:00|5450.6|5446.6|5452.6|5448.6|5458.6|5454.6|5447.6|5443.6|1683
1753944300000|2025-07-31 06:45:00|5453.1|5449.1|5457.6|5453.6|5458.1|5454.1|5449.6|5445.6|1454
1753944600000|2025-07-31 06:50:00|5458.1|5454.1|5450.1|5446.1|5463.6|5459.6|5449.6|5445.6|2249
1753944900000|2025-07-31 06:55:00|5450.6|5446.6|5462.6|5458.6|5465.1|5461.1|5450.6|5446.6|1465
1753945200000|2025-07-31 07:00:00|5463.6|5459.6|5460.6|5456.6|5467.1|5463.1|5457.6|5453.6|988
1753945500000|2025-07-31 07:05:00|5459.6|5455.6|5452.6|5448.6|5462.6|5458.6|5450.6|5446.6|1435
1753945800000|2025-07-31 07:10:00|5453.1|5449.1|5453.6|5449.6|5456.6|5452.6|5451.6|5447.6|283
1753946100000|2025-07-31 07:15:00|5454.6|5450.6|5458.6|5454.6|5459.6|5455.6|5453.1|5449.1|317
1753946400000|2025-07-31 07:20:00|5459.6|5455.6|5462.1|5458.1|5462.6|5458.6|5457.6|5453.6|524
1753946700000|2025-07-31 07:25:00|5461.6|5457.6|5457.6|5453.6|5465.6|5461.6|5457.6|5453.6|528
1753947000000|2025-07-31 07:30:00|5458.1|5454.1|5471.6|5467.6|5473.6|5469.6|5453.6|5449.6|1124
1753947300000|2025-07-31 07:35:00|5471.1|5467.1|5463.6|5459.6|5471.6|5467.6|5461.6|5457.6|1205
1753947600000|2025-07-31 07:40:00|5462.6|5458.6|5459.6|5455.6|5466.6|5462.6|5458.6|5454.6|1284
1753947900000|2025-07-31 07:45:00|5461.6|5457.6|5461.6|5457.6|5467.6|5463.6|5459.6|5455.6|981
1753948200000|2025-07-31 07:50:00|5461.1|5457.1|5462.6|5458.6|5465.6|5461.6|5457.6|5453.6|1698
1753948500000|2025-07-31 07:55:00|5463.1|5459.1|5456.6|5452.6|5464.6|5460.6|5455.6|5451.6|1700
1753948800000|2025-07-31 08:00:00|5457.6|5453.6|5447.6|5443.6|5459.6|5455.6|5447.1|5443.1|2450
1753949100000|2025-07-31 08:05:00|5448.6|5444.6|5452.6|5448.6|5455.1|5451.1|5445.1|5441.1|2574
1753949400000|2025-07-31 08:10:00|5451.6|5447.6|5451.6|5447.6|5456.6|5452.6|5448.6|5444.6|1442
1753949700000|2025-07-31 08:15:00|5452.1|5448.1|5452.6|5448.6|5453.6|5449.6|5450.6|5446.6|747
1753950000000|2025-07-31 08:20:00|5453.1|5449.1|5449.6|5445.6|5455.6|5451.6|5449.1|5445.1|5147
1753950300000|2025-07-31 08:25:00|5450.6|5446.6|5449.1|5445.1|5452.1|5448.1|5448.6|5444.6|353
1753950600000|2025-07-31 08:30:00|5452.9|5443.9|5454.1|5445.1|5454.3|5445.3|5452.4|5443.4|603
1753950900000|2025-07-31 08:35:00|5454.2|5445.2|5453.9|5444.9|5454.5|5445.5|5453.6|5444.6|0
1753951200000|2025-07-31 08:40:00|5453.8|5444.8|5451.4|5442.4|5453.8|5444.8|5451.3|5442.3|0
1753951500000|2025-07-31 08:45:00|5451.3|5442.3|5453.8|5444.8|5453.8|5444.8|5451.3|5442.3|0
1753951800000|2025-07-31 08:50:00|5453.9|5444.9|5450.5|5441.5|5454.6|5445.6|5450.5|5441.5|0
1753952100000|2025-07-31 08:55:00|5450.6|5441.6|5451|5442|5451.4|5442.4|5450.2|5441.2|0
1753952400000|2025-07-31 09:00:00|5451.1|5442.1|5450.5|5441.5|5451.6|5442.6|5450.3|5441.3|0
1753952700000|2025-07-31 09:05:00|5450.3|5441.3|5449.1|5440.1|5451.1|5442.1|5449.1|5440.1|0
1753953000000|2025-07-31 09:10:00|5449.2|5440.2|5448.5|5439.5|5449.5|5440.5|5448.3|5439.3|0
1753953300000|2025-07-31 09:15:00|5453.1|5442.1|5454.1|5447.1|5458.1|5450.1|5450.1|5442.1|350
1753953600000|2025-07-31 09:20:00|5455.1|5446.1|5455.1|5448.1|5456.1|5449.1|5452.1|5445.1|229
1753953900000|2025-07-31 09:25:00|5456.1|5449.1|5454.1|5447.1|5456.1|5449.1|5454.1|5446.1|119
1753954200000|2025-07-31 09:30:00|5453.1|5446.1|5454.1|5446.1|5455.1|5448.1|5452.1|5445.1|66
1753954500000|2025-07-31 09:35:00|5453.1|5447.1|5453.1|5446.1|5455.1|5448.1|5452.1|5445.1|55
1753954800000|2025-07-31 09:40:00|5454.1|5447.1|5451.1|5444.1|5455.1|5448.1|5450.1|5443.1|85
1753955100000|2025-07-31 09:45:00|5450.1|5443.1|5453.1|5446.1|5454.1|5447.1|5450.1|5443.1|29
1753955400000|2025-07-31 09:50:00|5454.1|5447.1|5455.1|5447.1|5455.1|5448.1|5453.1|5446.1|128
1753955700000|2025-07-31 09:55:00|5454.1|5448.1|5453.1|5446.1|5456.1|5448.1|5453.1|5446.1|93
1753956000000|2025-07-31 10:00:00|5452.1|5445.1|5453.1|5446.1|5455.1|5448.1|5452.1|5445.1|61
1753956300000|2025-07-31 10:05:00|5452.1|5445.1|5451.1|5444.1|5453.1|5446.1|5450.1|5443.1|21
1753956600000|2025-07-31 10:10:00|5450.1|5443.1|5450.1|5443.1|5451.1|5444.1|5449.1|5442.1|43
1753956900000|2025-07-31 10:15:00|5449.1|5442.1|5453.1|5446.1|5453.1|5446.1|5449.1|5442.1|21
1753957200000|2025-07-31 10:20:00|5454.1|5447.1|5454.1|5447.1|5454.1|5447.1|5452.1|5444.1|3
1753957500000|2025-07-31 10:25:00|5455.1|5448.1|5453.1|5445.1|5455.1|5448.1|5452.1|5445.1|13
1753957800000|2025-07-31 10:30:00|5452.1|5446.1|5451.1|5443.1|5453.1|5446.1|5450.1|5443.1|14
1753958100000|2025-07-31 10:35:00|5450.1|5444.1|5448.1|5440.1|5452.1|5445.1|5446.1|5439.1|86
1753958400000|2025-07-31 10:40:00|5447.1|5441.1|5447.1|5440.1|5451.1|5443.1|5447.1|5439.1|39
1753958700000|2025-07-31 10:45:00|5446.1|5439.1|5446.1|5438.1|5446.1|5439.1|5444.1|5437.1|67
1753959000000|2025-07-31 10:50:00|5447.1|5439.1|5443.1|5435.1|5447.1|5439.1|5442.1|5435.1|43
1753959300000|2025-07-31 10:55:00|5444.1|5436.1|5440.1|5433.1|5444.1|5437.1|5440.1|5433.1|36
1753959600000|2025-07-31 11:00:00|5439.1|5432.1|5443.1|5435.1|5443.1|5436.1|5439.1|5432.1|25
1753959900000|2025-07-31 11:05:00|5442.1|5436.1|5441.1|5434.1|5444.1|5437.1|5441.1|5433.1|8
1753960200000|2025-07-31 11:10:00|5442.1|5433.1|5442.1|5435.1|5445.1|5437.1|5440.1|5433.1|30
1753960500000|2025-07-31 11:15:00|5443.1|5436.1|5444.1|5437.1|5444.1|5437.1|5441.1|5434.1|20
1753960800000|2025-07-31 11:20:00|5445.1|5438.1|5442.1|5434.1|5445.1|5438.1|5441.1|5434.1|6
1753961100000|2025-07-31 11:25:00|5441.1|5435.1|5441.1|5434.1|5442.1|5435.1|5440.1|5433.1|7
1753961400000|2025-07-31 11:30:00|5442.1|5435.1|5442.1|5435.1|5442.1|5435.1|5441.1|5434.1|33
1753961700000|2025-07-31 11:35:00|5443.1|5436.1|5447.1|5439.1|5448.1|5441.1|5442.1|5435.1|87
1753962000000|2025-07-31 11:40:00|5448.1|5440.1|5448.1|5441.1|5450.1|5443.1|5447.1|5440.1|34
1753962300000|2025-07-31 11:45:00|5449.1|5442.1|5450.1|5442.1|5450.1|5443.1|5447.1|5440.1|26
1753962600000|2025-07-31 11:50:00|5449.1|5441.1|5448.1|5441.1|5449.1|5442.1|5446.1|5439.1|12
1753962900000|2025-07-31 11:55:00|5447.1|5440.1|5450.1|5443.1|5450.1|5443.1|5447.1|5440.1|11
1753963200000|2025-07-31 12:00:00|5449.1|5442.1|5456.1|5449.1|5456.1|5449.1|5449.1|5442.1|397
1753963500000|2025-07-31 12:05:00|5457.1|5448.1|5457.1|5450.1|5458.1|5450.1|5456.1|5448.1|69
1753963800000|2025-07-31 12:10:00|5458.1|5451.1|5458.1|5451.1|5460.1|5452.1|5457.1|5450.1|39
1753964100000|2025-07-31 12:15:00|5459.1|5452.1|5460.1|5453.1|5461.1|5454.1|5458.1|5452.1|111
1753964400000|2025-07-31 12:20:00|5459.1|5452.1|5457.1|5450.1|5459.1|5452.1|5456.1|5449.1|210
1753964700000|2025-07-31 12:25:00|5456.1|5449.1|5456.1|5449.1|5459.1|5452.1|5456.1|5449.1|69
1753965000000|2025-07-31 12:30:00|5452.1|5443.1|5444.1|5437.1|5452.1|5443.1|5443.1|5434.1|431
1753965300000|2025-07-31 12:35:00|5443.1|5436.1|5447.1|5439.1|5447.1|5439.1|5441.1|5434.1|36
1753965600000|2025-07-31 12:40:00|5446.1|5440.1|5447.1|5440.1|5450.1|5443.1|5445.1|5438.1|21
1753965900000|2025-07-31 12:45:00|5446.1|5439.1|5447.1|5440.1|5449.1|5442.1|5444.1|5437.1|71
1753966200000|2025-07-31 12:50:00|5448.1|5441.1|5447.1|5440.1|5449.1|5442.1|5447.1|5439.1|83
1753966500000|2025-07-31 12:55:00|5448.1|5441.1|5441.6|5435.6|5449.1|5441.1|5441.6|5435.1|322
1753966800000|2025-07-31 13:00:00|5442.1|5436.1|5442.6|5436.6|5445.1|5439.1|5439.6|5433.6|126
1753967100000|2025-07-31 13:05:00|5441.6|5435.6|5435.6|5429.6|5441.6|5435.6|5435.6|5429.6|200
1753967400000|2025-07-31 13:10:00|5436.1|5430.1|5436.6|5430.6|5438.6|5432.6|5434.6|5428.6|125
1753967700000|2025-07-31 13:15:00|5437.1|5431.1|5434.6|5428.6|5438.1|5432.1|5433.6|5427.6|67
1753968000000|2025-07-31 13:20:00|5433.6|5427.6|5432.6|5426.6|5436.6|5430.6|5432.6|5426.6|146
1753968300000|2025-07-31 13:25:00|5433.1|5427.1|5434.1|5428.1|5434.6|5428.6|5431.6|5425.6|74
1753968600000|2025-07-31 13:30:00|5434.6|5428.6|5425.6|5419.6|5434.6|5428.6|5419.6|5413.6|463
1753968900000|2025-07-31 13:35:00|5426.1|5420.1|5433.6|5427.6|5437.1|5431.1|5422.1|5416.1|188
1753969200000|2025-07-31 13:40:00|5434.1|5428.1|5434.6|5428.6|5435.6|5429.6|5427.6|5421.6|195
1753969500000|2025-07-31 13:45:00|5435.1|5429.1|5438.6|5432.6|5443.6|5437.6|5433.6|5427.6|239
1753969800000|2025-07-31 13:50:00|5439.1|5433.1|5439.6|5433.6|5442.6|5436.6|5437.1|5431.1|66
1753970100000|2025-07-31 13:55:00|5439.1|5433.1|5448.6|5442.6|5451.6|5445.6|5437.6|5431.6|127
1753970400000|2025-07-31 14:00:00|5447.6|5441.6|5456.6|5450.6|5459.6|5453.6|5443.6|5437.6|84
1753970700000|2025-07-31 14:05:00|5457.1|5451.1|5458.1|5452.1|5466.6|5460.6|5453.6|5447.6|396
1753971000000|2025-07-31 14:10:00|5458.6|5452.6|5459.6|5453.6|5460.6|5454.6|5449.6|5443.6|207
1753971300000|2025-07-31 14:15:00|5459.1|5453.1|5458.6|5452.6|5462.1|5456.1|5454.6|5448.6|194
1753971600000|2025-07-31 14:20:00|5458.1|5452.1|5455.6|5449.6|5458.6|5452.6|5451.6|5445.6|218
1753971900000|2025-07-31 14:25:00|5455.1|5449.1|5448.6|5442.6|5456.6|5450.6|5448.6|5442.6|118
1753972200000|2025-07-31 14:30:00|5447.6|5441.6|5453.6|5447.6|5453.6|5447.6|5447.6|5441.6|131
1753972500000|2025-07-31 14:35:00|5453.1|5447.1|5457.6|5451.6|5458.6|5452.6|5451.6|5445.6|138
1753972800000|2025-07-31 14:40:00|5458.1|5452.1|5458.1|5452.1|5460.1|5454.1|5453.6|5447.6|73
1753973100000|2025-07-31 14:45:00|5457.6|5451.6|5455.6|5449.6|5461.6|5455.6|5454.6|5448.6|79
1753973400000|2025-07-31 14:50:00|5456.1|5450.1|5457.6|5451.6|5457.6|5451.6|5450.6|5444.6|62
1753973700000|2025-07-31 14:55:00|5458.1|5452.1|5462.6|5456.6|5463.6|5457.6|5456.6|5450.6|81
1753974000000|2025-07-31 15:00:00|5463.6|5457.6|5469.1|5463.1|5471.6|5465.6|5462.6|5456.6|140
1753974300000|2025-07-31 15:05:00|5469.6|5463.6|5470.1|5464.1|5473.1|5467.1|5468.6|5462.6|141
1753974600000|2025-07-31 15:10:00|5469.6|5463.6|5467.6|5461.6|5470.6|5464.6|5464.6|5458.6|134
1753974900000|2025-07-31 15:15:00|5467.1|5461.1|5466.6|5460.6|5471.6|5465.6|5465.6|5459.6|142
1753975200000|2025-07-31 15:20:00|5466.1|5460.1|5462.6|5456.6|5468.1|5462.1|5462.6|5456.6|56
1753975500000|2025-07-31 15:25:00|5461.6|5455.6|5461.6|5455.6|5465.6|5459.6|5460.6|5454.6|84
1753975800000|2025-07-31 15:30:00|5461.1|5455.1|5463.6|5457.6|5465.6|5459.6|5459.6|5453.6|62
1753976100000|2025-07-31 15:35:00|5463.1|5457.1|5466.6|5460.6|5466.6|5460.6|5461.6|5455.6|55
1753976400000|2025-07-31 15:40:00|5467.1|5461.1|5467.6|5461.6|5470.6|5464.6|5465.1|5459.1|97
1753976700000|2025-07-31 15:45:00|5467.1|5461.1|5466.6|5460.6|5469.6|5463.6|5466.6|5460.6|38
1753977000000|2025-07-31 15:50:00|5467.1|5461.1|5463.6|5457.6|5468.6|5462.6|5463.6|5457.6|70
1753977300000|2025-07-31 15:55:00|5464.1|5458.1|5461.6|5455.6|5464.1|5458.1|5460.6|5454.6|75
1753977600000|2025-07-31 16:00:00|5462.1|5456.1|5464.6|5458.6|5466.1|5460.1|5461.6|5455.6|24
1753977900000|2025-07-31 16:05:00|5464.1|5458.1|5463.1|5457.1|5466.6|5460.6|5462.6|5456.6|13
1753978200000|2025-07-31 16:10:00|5462.6|5456.6|5467.6|5461.6|5467.6|5461.6|5460.6|5454.6|40
1753978500000|2025-07-31 16:15:00|5467.1|5461.1|5467.6|5461.6|5470.6|5464.6|5466.6|5460.6|21
1753978800000|2025-07-31 16:20:00|5467.1|5461.1|5468.6|5462.6|5469.6|5463.6|5466.6|5460.6|3
1753979100000|2025-07-31 16:25:00|5469.1|5463.1|5476.6|5470.6|5476.6|5470.6|5468.6|5462.6|58
1753979400000|2025-07-31 16:30:00|5475.6|5469.6|5479.6|5473.6|5483.6|5477.6|5475.6|5469.6|220
1753979700000|2025-07-31 16:35:00|5478.6|5472.6|5479.1|5473.1|5484.1|5478.1|5478.6|5472.6|182
1753980000000|2025-07-31 16:40:00|5478.6|5472.6|5476.6|5470.6|5482.1|5476.1|5474.1|5468.1|112
1753980300000|2025-07-31 16:45:00|5476.1|5470.1|5473.6|5467.6|5476.6|5470.6|5470.6|5464.6|79
1753980600000|2025-07-31 16:50:00|5473.1|5467.1|5473.6|5467.6|5474.6|5468.6|5470.6|5464.6|61
1753980900000|2025-07-31 16:55:00|5474.1|5468.1|5473.6|5467.6|5475.1|5469.1|5472.6|5466.6|43
1753981200000|2025-07-31 17:00:00|5473.1|5467.1|5468.1|5462.1|5475.1|5469.1|5466.6|5460.6|72
1753981500000|2025-07-31 17:05:00|5468.6|5462.6|5467.6|5461.6|5468.6|5462.6|5466.6|5460.6|41
1753981800000|2025-07-31 17:10:00|5468.1|5462.1|5465.6|5459.6|5470.1|5464.1|5464.6|5458.6|54
1753982100000|2025-07-31 17:15:00|5466.1|5460.1|5462.6|5456.6|5466.6|5460.6|5460.6|5454.6|61
1753982400000|2025-07-31 17:20:00|5463.1|5457.1|5460.6|5454.6|5463.6|5457.6|5459.6|5453.6|40
1753982700000|2025-07-31 17:25:00|5461.1|5455.1|5456.6|5450.6|5461.1|5455.1|5454.6|5448.6|89
1753983000000|2025-07-31 17:30:00|5456.1|5450.1|5454.6|5448.6|5457.6|5451.6|5452.6|5446.6|71
1753983300000|2025-07-31 17:35:00|5455.1|5449.1|5455.1|5449.1|5459.6|5453.6|5454.6|5448.6|43
1753983600000|2025-07-31 17:40:00|5455.6|5449.6|5458.1|5452.1|5460.6|5454.6|5455.6|5449.6|50
1753983900000|2025-07-31 17:45:00|5458.6|5452.6|5456.1|5450.1|5460.6|5454.6|5454.6|5448.6|57
1753984200000|2025-07-31 17:50:00|5455.6|5449.6|5450.6|5444.6|5455.6|5449.6|5448.6|5442.6|179
1753984500000|2025-07-31 17:55:00|5451.1|5445.1|5448.6|5442.6|5452.1|5446.1|5447.6|5441.6|61
1753984800000|2025-07-31 18:00:00|5448.1|5442.1|5449.6|5443.6|5453.6|5447.6|5448.1|5442.1|48
1753985100000|2025-07-31 18:05:00|5450.1|5444.1|5450.6|5444.6|5453.6|5447.6|5448.6|5442.6|45
1753985400000|2025-07-31 18:10:00|5451.6|5445.6|5448.1|5442.1|5453.6|5447.6|5448.1|5442.1|55
1753985700000|2025-07-31 18:15:00|5447.6|5441.6|5448.6|5442.6|5448.6|5442.6|5443.6|5437.6|79
1753986000000|2025-07-31 18:20:00|5449.6|5443.6|5454.1|5448.1|5455.6|5449.6|5447.6|5441.6|81
1753986300000|2025-07-31 18:25:00|5454.6|5448.6|5454.6|5448.6|5456.1|5450.1|5452.6|5446.6|52
1753986600000|2025-07-31 18:30:00|5454.1|5448.1|5458.6|5452.6|5458.6|5452.6|5453.6|5447.6|84
1753986900000|2025-07-31 18:35:00|5458.1|5452.1|5459.1|5453.1|5461.6|5455.6|5457.6|5451.6|55
1753987200000|2025-07-31 18:40:00|5459.6|5453.6|5460.1|5454.1|5461.6|5455.6|5458.6|5452.6|45
1753987500000|2025-07-31 18:45:00|5459.6|5453.6|5458.6|5452.6|5461.6|5455.6|5457.1|5451.1|52
1753987800000|2025-07-31 18:50:00|5459.1|5453.1|5456.6|5450.6|5459.6|5453.6|5454.6|5448.6|53
1753988100000|2025-07-31 18:55:00|5456.1|5450.1|5452.1|5443.1|5456.6|5450.6|5450.6|5443.1|58
1753988400000|2025-07-31 19:00:00|5452.2|5443.2|5452.2|5443.2|5455.2|5446.2|5451.4|5442.4|0
1753988700000|2025-07-31 19:05:00|5452.9|5443.9|5453.1|5444.1|5455.7|5446.7|5452.6|5443.6|0
1753989000000|2025-07-31 19:10:00|5453.3|5444.3|5449.9|5440.9|5453.5|5444.5|5449.8|5440.8|0
1753989300000|2025-07-31 19:15:00|5449.8|5440.8|5451.3|5442.3|5452.3|5443.3|5449|5440|0
1753989600000|2025-07-31 19:20:00|5451.4|5442.4|5451.1|5442.1|5453.2|5444.2|5449.6|5440.6|0
1753989900000|2025-07-31 19:25:00|5451.2|5442.2|5449.8|5440.8|5451.9|5442.9|5448.9|5439.9|0
1753990200000|2025-07-31 19:30:00|5450.1|5441.1|5453|5444|5454|5445|5450.1|5441.1|0
1753990500000|2025-07-31 19:35:00|5452.9|5443.9|5453.5|5444.5|5455.2|5446.2|5452.9|5443.9|0
1753990800000|2025-07-31 19:40:00|5453.6|5444.6|5456.4|5447.4|5456.4|5447.4|5453.5|5444.5|0
1753991100000|2025-07-31 19:45:00|5456.5|5447.5|5455.5|5446.5|5457.2|5448.2|5453.8|5444.8|0
1753991400000|2025-07-31 19:50:00|5455.3|5446.3|5447.4|5438.4|5458.3|5449.3|5446.7|5437.7|0
1753991700000|2025-07-31 19:55:00|5447.2|5438.2|5452.4|5443.4|5456|5447|5446.2|5437.2|0
1753992000000|2025-07-31 20:00:00|5452|5443|5452.2|5443.2|5466.6|5457.6|5449.2|5440.2|0
1753992300000|2025-07-31 20:05:00|5452.3|5443.3|5450.1|5441.1|5452.3|5443.3|5449.1|5440.1|0
1753992600000|2025-07-31 20:10:00|5449.9|5440.9|5449.1|5440.1|5452.9|5443.9|5448.2|5439.2|0
1753992900000|2025-07-31 20:15:00|5449.4|5440.4|5446.7|5437.7|5450.1|5441.1|5443.7|5434.7|0
1753993200000|2025-07-31 20:20:00|5446.6|5437.6|5447.2|5438.2|5448.6|5439.6|5446.1|5437.1|0
1753993500000|2025-07-31 20:25:00|5447.4|5438.4|5448.4|5439.4|5449.1|5440.1|5446.4|5437.4|0
1753993800000|2025-07-31 20:30:00|5448.2|5439.2|5451.2|5442.2|5457.7|5448.7|5448.2|5439.2|0
1753994100000|2025-07-31 20:35:00|5451|5442|5452.7|5443.7|5453.7|5444.7|5450.9|5441.9|0
1753994400000|2025-07-31 20:40:00|5452.9|5443.9|5451.4|5442.4|5453.4|5444.4|5451.4|5442.4|0
1753994700000|2025-07-31 20:45:00|5451.1|5442.1|5454.1|5445.1|5454.6|5445.6|5451.1|5442.1|0
1753995000000|2025-07-31 20:50:00|5453.9|5444.9|5451.9|5442.9|5454.2|5445.2|5451.6|5442.6|0
1753995300000|2025-07-31 20:55:00|5451.7|5442.7|5450.7|5441.7|5452.6|5443.6|5449|5440|0
1753995600000|2025-07-31 21:00:00|5450.3|5441.3|5451|5442|5452.1|5443.1|5449.9|5440.9|0
1753995900000|2025-07-31 21:05:00|5451.4|5442.4|5451.9|5442.9|5452.2|5443.2|5451.4|5442.4|0
1753996200000|2025-07-31 21:10:00|5452.1|5443.1|5451.1|5442.1|5452.1|5443.1|5450.8|5441.8|0
1753996500000|2025-07-31 21:15:00|5450.9|5441.9|5450|5441|5450.9|5441.9|5448.9|5439.9|0
1753996800000|2025-07-31 21:20:00|5450.2|5441.2|5452.2|5443.2|5453.5|5444.5|5450.2|5441.2|0
1753997100000|2025-07-31 21:25:00|5452.1|5443.1|5454.8|5445.8|5455.3|5446.3|5452.1|5443.1|0
1753997400000|2025-07-31 21:30:00|5454.6|5445.6|5453.4|5444.4|5455.1|5446.1|5452.4|5443.4|0
1753997700000|2025-07-31 21:35:00|5453.2|5444.2|5452.2|5443.2|5453.4|5444.4|5451.6|5442.6|0
1753998000000|2025-07-31 21:40:00|5452.1|5443.1|5451.8|5442.8|5452.5|5443.5|5451.4|5442.4|0
1753998300000|2025-07-31 21:45:00|5451.4|5442.4|5450.6|5441.6|5451.8|5442.8|5450.6|5441.6|0
1753998600000|2025-07-31 21:50:00|5450.5|5441.5|5449.5|5440.5|5451|5442|5448.9|5439.9|0
1753998900000|2025-07-31 21:55:00|5449.4|5440.4|5446.4|5437.4|5449.6|5440.6|5446.3|5437.3|0
1753999200000|2025-07-31 22:00:00|5447.1|5438.1|5452|5443|5452.6|5443.6|5447.1|5438.1|0
1753999500000|2025-07-31 22:05:00|5452.1|5443.1|5452|5443|5453.7|5444.7|5451.5|5442.5|0
1753999800000|2025-07-31 22:10:00|5451.8|5442.8|5450.3|5441.3|5452.1|5443.1|5449.6|5440.6|0
1754000100000|2025-07-31 22:15:00|5450.6|5441.6|5448.3|5439.3|5451|5442|5448.3|5439.3|0
1754000400000|2025-07-31 22:20:00|5448.4|5439.4|5447.5|5438.5|5449.1|5440.1|5447.3|5438.3|0
1754000700000|2025-07-31 22:25:00|5447.3|5438.3|5447.3|5438.3|5448.3|5439.3|5446.6|5437.6|0
1754001000000|2025-07-31 22:30:00|5447.2|5438.2|5447.5|5438.5|5448.1|5439.1|5446.8|5437.8|0
1754001300000|2025-07-31 22:35:00|5447.4|5438.4|5441.5|5432.5|5447.5|5438.5|5441.1|5432.1|0
1754001600000|2025-07-31 22:40:00|5441.6|5432.6|5442.7|5433.7|5443.4|5434.4|5438.5|5429.5|0
1754001900000|2025-07-31 22:45:00|5442.8|5433.8|5444.5|5435.5|5444.7|5435.7|5442.7|5433.7|0
1754002200000|2025-07-31 22:50:00|5444.6|5435.6|5442.6|5433.6|5445.5|5436.5|5442.5|5433.5|0
1754002500000|2025-07-31 22:55:00|5442.7|5433.7|5444.1|5435.1|5445.2|5436.2|5441.4|5432.4|0
1754002800000|2025-07-31 23:00:00|5444.2|5435.2|5444.7|5435.7|5445.3|5436.3|5441.5|5432.5|0
1754003100000|2025-07-31 23:05:00|5444.8|5435.8|5442.2|5433.2|5445.5|5436.5|5441.6|5432.6|0
1754003400000|2025-07-31 23:10:00|5442.3|5433.3|5446.6|5437.6|5447|5438|5441.4|5432.4|0
1754003700000|2025-07-31 23:15:00|5446.7|5437.7|5448.7|5439.7|5448.8|5439.8|5442.9|5433.9|0
1754004000000|2025-07-31 23:20:00|5448.8|5439.8|5447.8|5438.8|5450|5441|5447.6|5438.6|0
1754004300000|2025-07-31 23:25:00|5447.9|5438.9|5447|5438|5448.3|5439.3|5445.9|5436.9|0
1754004600000|2025-07-31 23:30:00|5446.9|5437.9|5449.5|5440.5|5450.1|5441.1|5446.1|5437.1|0
1754004900000|2025-07-31 23:35:00|5449.6|5440.6|5449.4|5440.4|5450.2|5441.2|5448.5|5439.5|0
1754005200000|2025-07-31 23:40:00|5449.6|5440.6|5447.9|5438.9|5449.7|5440.7|5447|5438|0
1754005500000|2025-07-31 23:45:00|5448|5439|5449.7|5440.7|5450.4|5441.4|5447.9|5438.9|0
1754005800000|2025-07-31 23:50:00|5449.6|5440.6|5449.9|5440.9|5450.4|5441.4|5449|5440|0
1754006100000|2025-07-31 23:55:00|5449.7|5440.7|5450.2|5441.2|5450.8|5441.8|5449.4|5440.4|0
1754006400000|2025-08-01 00:00:00|5449.8|5440.8|5448|5439|5450.7|5441.7|5447.3|5438.3|0
1754006700000|2025-08-01 00:05:00|5447.8|5438.8|5446.8|5437.8|5449|5440|5446.6|5437.6|0
1754007000000|2025-08-01 00:10:00|5446.7|5437.7|5445.3|5436.3|5446.8|5437.8|5444.7|5435.7|0
1754007300000|2025-08-01 00:15:00|5445.2|5436.2|5444.2|5435.2|5446.9|5437.9|5444|5435|0
1754007600000|2025-08-01 00:20:00|5444.1|5435.1|5442.1|5433.1|5444.1|5435.1|5441.4|5432.4|0
1754007900000|2025-08-01 00:25:00|5442|5433|5437.9|5428.9|5442|5433|5434.1|5425.1|0
1754008200000|2025-08-01 00:30:00|5437.8|5428.8|5440.8|5431.8|5441|5432|5437.5|5428.5|0
1754008500000|2025-08-01 00:35:00|5440.7|5431.7|5441.6|5432.6|5441.6|5432.6|5439.7|5430.7|0
1754008800000|2025-08-01 00:40:00|5441.5|5432.5|5443.4|5434.4|5444.5|5435.5|5441.2|5432.2|0
1754009100000|2025-08-01 00:45:00|5443.3|5434.3|5440.8|5431.8|5443.3|5434.3|5440.4|5431.4|0
1754009400000|2025-08-01 00:50:00|5440.7|5431.7|5441|5432|5441.8|5432.8|5439.5|5430.5|0
1754009700000|2025-08-01 00:55:00|5441.1|5432.1|5442.8|5433.8|5443.3|5434.3|5441|5432|0
1754010000000|2025-08-01 01:00:00|5442.7|5433.7|5442.8|5433.8|5443.8|5434.8|5441.8|5432.8|0
1754010300000|2025-08-01 01:05:00|5442.7|5433.7|5448.6|5439.6|5448.7|5439.7|5442.4|5433.4|0
1754010600000|2025-08-01 01:10:00|5448.7|5439.7|5449.4|5440.4|5450.5|5441.5|5448|5439|0
1754010900000|2025-08-01 01:15:00|5450.1|5441.1|5433.9|5429.9|5474.9|5470.9|5428.9|5424.9|2335
1754011200000|2025-08-01 01:20:00|5434.9|5430.9|5445.9|5441.9|5451.9|5447.9|5434.9|5430.9|1126
1754011500000|2025-08-01 01:25:00|5446.4|5442.4|5446.9|5442.9|5449.9|5445.9|5442.9|5438.9|570
1754011800000|2025-08-01 01:30:00|5450.9|5446.9|5472.9|5468.9|5474.9|5470.9|5448.9|5444.9|6192
1754012100000|2025-08-01 01:35:00|5473.9|5469.9|5481.9|5477.9|5491.9|5487.9|5468.9|5464.9|5531
1754012400000|2025-08-01 01:40:00|5482.4|5478.4|5482.9|5478.9|5489.9|5485.9|5476.9|5472.9|2926
1754012700000|2025-08-01 01:45:00|5483.4|5479.4|5480.9|5476.9|5488.9|5484.9|5467.9|5463.9|3524
1754013000000|2025-08-01 01:50:00|5480.4|5476.4|5469.9|5465.9|5480.4|5476.4|5466.4|5462.4|3039
1754013300000|2025-08-01 01:55:00|5470.9|5466.9|5464.9|5460.9|5476.9|5472.9|5458.9|5454.9|2164
1754013600000|2025-08-01 02:00:00|5465.4|5461.4|5466.9|5462.9|5473.9|5469.9|5461.9|5457.9|1670
1754013900000|2025-08-01 02:05:00|5467.9|5463.9|5478.9|5474.9|5480.9|5476.9|5463.9|5459.9|1575
1754014200000|2025-08-01 02:10:00|5479.9|5475.9|5484.9|5480.9|5485.9|5481.9|5476.4|5472.4|1686
1754014500000|2025-08-01 02:15:00|5485.4|5481.4|5481.9|5477.9|5486.9|5482.9|5473.4|5469.4|964
1754014800000|2025-08-01 02:20:00|5481.4|5477.4|5475.9|5471.9|5481.9|5477.9|5464.9|5460.9|1008
1754015100000|2025-08-01 02:25:00|5475.4|5471.4|5471.9|5467.9|5476.9|5472.9|5467.9|5463.9|687
1754015400000|2025-08-01 02:30:00|5470.9|5466.9|5456.9|5452.9|5470.9|5466.9|5453.9|5449.9|1729
1754015700000|2025-08-01 02:35:00|5456.4|5452.4|5466.9|5462.9|5466.9|5462.9|5455.9|5451.9|1008
1754016000000|2025-08-01 02:40:00|5466.4|5462.4|5446.9|5442.9|5466.9|5462.9|5445.4|5441.4|1139
1754016300000|2025-08-01 02:45:00|5445.9|5441.9|5446.9|5442.9|5449.9|5445.9|5441.9|5437.9|1173
1754016600000|2025-08-01 02:50:00|5446.4|5442.4|5440.9|5436.9|5446.9|5442.9|5436.9|5432.9|1141
1754016900000|2025-08-01 02:55:00|5440.4|5436.4|5444.9|5440.9|5445.9|5441.9|5436.9|5432.9|1217
1754017200000|2025-08-01 03:00:00|5445.9|5441.9|5451.9|5447.9|5457.9|5453.9|5445.4|5441.4|1032
1754017500000|2025-08-01 03:05:00|5452.4|5448.4|5465.9|5461.9|5470.9|5466.9|5450.9|5446.9|1849
1754017800000|2025-08-01 03:10:00|5465.4|5461.4|5463.9|5459.9|5467.9|5463.9|5459.9|5455.9|726
1754018100000|2025-08-01 03:15:00|5464.4|5460.4|5467.9|5463.9|5473.4|5469.4|5461.9|5457.9|703
1754018400000|2025-08-01 03:20:00|5468.4|5464.4|5458.9|5454.9|5469.4|5465.4|5457.9|5453.9|655
1754018700000|2025-08-01 03:25:00|5458.4|5454.4|5451.9|5447.9|5458.9|5454.9|5448.9|5444.9|768
1754019000000|2025-08-01 03:30:00|5452.4|5448.4|5441.9|5437.9|5454.9|5450.9|5438.9|5434.9|882
1754019300000|2025-08-01 03:35:00|5440.9|5436.9|5440.4|5436.4|5444.9|5440.9|5439.9|5435.9|1019
1754019600000|2025-08-01 03:40:00|5440.9|5436.9|5449.9|5445.9|5450.4|5446.4|5439.9|5435.9|670
1754019900000|2025-08-01 03:45:00|5450.9|5446.9|5452.9|5448.9|5454.9|5450.9|5448.9|5444.9|262
1754020200000|2025-08-01 03:50:00|5453.9|5449.9|5448.9|5444.9|5456.4|5452.4|5448.9|5444.9|231
1754020500000|2025-08-01 03:55:00|5447.9|5443.9|5447.9|5443.9|5451.9|5447.9|5447.4|5443.4|653
1754020800000|2025-08-01 04:00:00|5450.3|5441.3|5449.7|5440.7|5451.8|5442.8|5448.5|5439.5|0
1754021100000|2025-08-01 04:05:00|5449.6|5440.6|5450.4|5441.4|5451.3|5442.3|5449.6|5440.6|0
1754021400000|2025-08-01 04:10:00|5450.3|5441.3|5451.7|5442.7|5452|5443|5450.2|5441.2|0
1754021700000|2025-08-01 04:15:00|5451.6|5442.6|5451.7|5442.7|5452|5443|5450.9|5441.9|0
1754022000000|2025-08-01 04:20:00|5451.8|5442.8|5451.5|5442.5|5452|5443|5450.9|5441.9|0
1754022300000|2025-08-01 04:25:00|5451.4|5442.4|5451|5442|5451.7|5442.7|5450.8|5441.8|0
1754022600000|2025-08-01 04:30:00|5450.9|5441.9|5450.5|5441.5|5451.3|5442.3|5450|5441|0
1754022900000|2025-08-01 04:35:00|5450.4|5441.4|5450.7|5441.7|5451.1|5442.1|5450|5441|0
1754023200000|2025-08-01 04:40:00|5450.9|5441.9|5451.4|5442.4|5451.5|5442.5|5450.7|5441.7|0
1754023500000|2025-08-01 04:45:00|5451.5|5442.5|5449.4|5440.4|5451.5|5442.5|5449.4|5440.4|0
1754023800000|2025-08-01 04:50:00|5449.5|5440.5|5450.9|5441.9|5451|5442|5449.2|5440.2|0
1754024100000|2025-08-01 04:55:00|5450.8|5441.8|5451|5442|5451.2|5442.2|5449.8|5440.8|10
1754024400000|2025-08-01 05:00:00|5450.4|5446.4|5440.9|5436.9|5450.4|5446.4|5436.9|5432.9|1531
1754024700000|2025-08-01 05:05:00|5441.4|5437.4|5434.9|5430.9|5447.9|5443.9|5434.9|5430.9|800
1754025000000|2025-08-01 05:10:00|5434.4|5430.4|5420.9|5416.9|5434.4|5430.4|5417.9|5413.9|1830
1754025300000|2025-08-01 05:15:00|5419.9|5415.9|5428.9|5424.9|5428.9|5424.9|5413.9|5409.9|1411
1754025600000|2025-08-01 05:20:00|5429.4|5425.4|5411.9|5407.9|5429.9|5425.9|5411.4|5407.4|1731
1754025900000|2025-08-01 05:25:00|5412.9|5408.9|5407.9|5403.9|5418.9|5414.9|5407.9|5403.9|1079
1754026200000|2025-08-01 05:30:00|5408.4|5404.4|5413.9|5409.9|5424.9|5420.9|5408.4|5404.4|1223
1754026500000|2025-08-01 05:35:00|5413.4|5409.4|5412.9|5408.9|5416.9|5412.9|5405.9|5401.9|1147
1754026800000|2025-08-01 05:40:00|5413.9|5409.9|5413.9|5409.9|5419.9|5415.9|5409.9|5405.9|1009
1754027100000|2025-08-01 05:45:00|5414.4|5410.4|5428.9|5424.9|5428.9|5424.9|5412.9|5408.9|1080
1754027400000|2025-08-01 05:50:00|5429.9|5425.9|5432.9|5428.9|5437.9|5433.9|5426.9|5422.9|1156
1754027700000|2025-08-01 05:55:00|5432.4|5428.4|5425.4|5421.4|5432.9|5428.9|5422.9|5418.9|902
1754028000000|2025-08-01 06:00:00|5425.9|5421.9|5431.9|5427.9|5437.9|5433.9|5422.9|5418.9|1208
1754028300000|2025-08-01 06:05:00|5431.4|5427.4|5434.9|5430.9|5435.9|5431.9|5426.4|5422.4|776
1754028600000|2025-08-01 06:10:00|5434.4|5430.4|5443.9|5439.9|5446.9|5442.9|5427.9|5423.9|988
1754028900000|2025-08-01 06:15:00|5442.9|5438.9|5444.9|5440.9|5448.9|5444.9|5438.9|5434.9|930
1754029200000|2025-08-01 06:20:00|5444.4|5440.4|5453.9|5449.9|5454.9|5450.9|5441.9|5437.9|1008
1754029500000|2025-08-01 06:25:00|5454.4|5450.4|5446.9|5442.9|5454.9|5450.9|5443.9|5439.9|936
1754029800000|2025-08-01 06:30:00|5445.9|5441.9|5446.9|5442.9|5449.9|5445.9|5436.9|5432.9|993
1754030100000|2025-08-01 06:35:00|5445.9|5441.9|5443.9|5439.9|5449.9|5445.9|5440.9|5436.9|753
1754030400000|2025-08-01 06:40:00|5444.9|5440.9|5445.9|5441.9|5450.9|5446.9|5442.9|5438.9|713
1754030700000|2025-08-01 06:45:00|5444.9|5440.9|5451.9|5447.9|5451.9|5447.9|5440.9|5436.9|734
1754031000000|2025-08-01 06:50:00|5452.4|5448.4|5449.9|5445.9|5454.9|5450.9|5448.9|5444.9|861
1754031300000|2025-08-01 06:55:00|5448.9|5444.9|5446.9|5442.9|5449.9|5445.9|5442.9|5438.9|656
1754031600000|2025-08-01 07:00:00|5445.9|5441.9|5433.9|5429.9|5447.9|5443.9|5431.4|5427.4|916
1754031900000|2025-08-01 07:05:00|5434.9|5430.9|5435.9|5431.9|5440.9|5436.9|5432.9|5428.9|737
1754032200000|2025-08-01 07:10:00|5434.9|5430.9|5425.9|5421.9|5435.9|5431.9|5425.9|5421.9|694
1754032500000|2025-08-01 07:15:00|5426.4|5422.4|5419.9|5415.9|5428.4|5424.4|5418.9|5414.9|765
1754032800000|2025-08-01 07:20:00|5420.9|5416.9|5417.9|5413.9|5420.9|5416.9|5414.9|5410.9|983
1754033100000|2025-08-01 07:25:00|5417.4|5413.4|5409.9|5405.9|5420.9|5416.9|5408.9|5404.9|1053
1754033400000|2025-08-01 07:30:00|5409.4|5405.4|5417.9|5413.9|5425.9|5421.9|5409.4|5405.4|1212
1754033700000|2025-08-01 07:35:00|5418.4|5414.4|5409.9|5405.9|5422.9|5418.9|5407.9|5403.9|1700
1754034000000|2025-08-01 07:40:00|5409.4|5405.4|5398.9|5394.9|5410.9|5406.9|5398.9|5394.9|2115
1754034300000|2025-08-01 07:45:00|5399.9|5395.9|5401.9|5397.9|5407.9|5403.9|5399.9|5395.9|1673
1754034600000|2025-08-01 07:50:00|5400.9|5396.9|5402.9|5398.9|5404.9|5400.9|5398.9|5394.9|1723
1754034900000|2025-08-01 07:55:00|5403.4|5399.4|5399.9|5395.9|5404.9|5400.9|5394.9|5390.9|3221
1754035200000|2025-08-01 08:00:00|5399.4|5395.4|5396.9|5392.9|5401.4|5397.4|5394.9|5390.9|2921
1754035500000|2025-08-01 08:05:00|5395.9|5391.9|5377.9|5373.9|5396.9|5392.9|5371.9|5367.9|8902
1754035800000|2025-08-01 08:10:00|5378.9|5374.9|5371.9|5367.9|5378.9|5374.9|5370.9|5366.9|3307
1754036100000|2025-08-01 08:15:00|5372.9|5368.9|5382.9|5378.9|5384.9|5380.9|5372.9|5368.9|1381
1754036400000|2025-08-01 08:20:00|5383.9|5379.9|5379.9|5375.9|5383.9|5379.9|5377.9|5373.9|3696
1754036700000|2025-08-01 08:25:00|5380.4|5376.4|5374.4|5370.4|5380.4|5376.4|5372.9|5368.9|1069
1754037000000|2025-08-01 08:30:00|5377.9|5368.9|5377.2|5368.2|5379.6|5370.6|5375.8|5366.8|21
1754037300000|2025-08-01 08:35:00|5377.3|5368.3|5373.6|5364.6|5378|5369|5373.6|5364.6|0
1754037600000|2025-08-01 08:40:00|5373.8|5364.8|5376.8|5367.8|5378|5369|5373.6|5364.6|0
1754037900000|2025-08-01 08:45:00|5376.7|5367.7|5379.8|5370.8|5380.5|5371.5|5376.4|5367.4|0
1754038200000|2025-08-01 08:50:00|5379.6|5370.6|5379.9|5370.9|5381.7|5372.7|5378.2|5369.2|0
1754038500000|2025-08-01 08:55:00|5379.8|5370.8|5381.6|5372.6|5382.9|5373.9|5379.6|5370.6|0
1754038800000|2025-08-01 09:00:00|5381.3|5372.3|5384|5375|5384.2|5375.2|5380.5|5371.5|0
1754039100000|2025-08-01 09:05:00|5384.1|5375.1|5382.6|5373.6|5384.9|5375.9|5381.5|5372.5|0
1754039400000|2025-08-01 09:10:00|5382.8|5373.8|5381.3|5372.3|5383.8|5374.8|5381.1|5372.1|0
1754039700000|2025-08-01 09:15:00|5371.4|5363.4|5377.4|5369.4|5377.4|5369.4|5366.4|5358.4|660
1754040000000|2025-08-01 09:20:00|5376.4|5368.4|5377.4|5370.4|5378.4|5371.4|5374.4|5367.4|158
1754040300000|2025-08-01 09:25:00|5378.4|5371.4|5377.4|5370.4|5378.4|5371.4|5374.4|5367.4|199
1754040600000|2025-08-01 09:30:00|5378.4|5369.4|5375.4|5368.4|5378.4|5370.4|5375.4|5368.4|66
1754040900000|2025-08-01 09:35:00|5376.4|5369.4|5377.4|5370.4|5377.4|5370.4|5375.4|5368.4|86
1754041200000|2025-08-01 09:40:00|5378.4|5369.4|5378.4|5371.4|5379.4|5372.4|5376.4|5369.4|120
1754041500000|2025-08-01 09:45:00|5377.4|5370.4|5377.4|5370.4|5380.4|5373.4|5377.4|5370.4|29
1754041800000|2025-08-01 09:50:00|5376.4|5369.4|5377.4|5370.4|5377.4|5370.4|5375.4|5368.4|21
1754042100000|2025-08-01 09:55:00|5378.4|5369.4|5377.4|5370.4|5379.4|5372.4|5376.4|5369.4|105
1754042400000|2025-08-01 10:00:00|5378.4|5371.4|5378.4|5371.4|5380.4|5373.4|5375.4|5368.4|57
1754042700000|2025-08-01 10:05:00|5377.4|5370.4|5379.4|5372.4|5379.4|5372.4|5375.4|5368.4|28
1754043000000|2025-08-01 10:10:00|5380.4|5373.4|5381.4|5374.4|5381.4|5374.4|5379.4|5371.4|43
1754043300000|2025-08-01 10:15:00|5380.4|5373.4|5380.4|5373.4|5382.4|5375.4|5380.4|5373.4|13
1754043600000|2025-08-01 10:20:00|5381.4|5374.4|5380.4|5373.4|5382.4|5375.4|5379.4|5372.4|19
1754043900000|2025-08-01 10:25:00|5379.4|5372.4|5382.4|5375.4|5383.4|5376.4|5379.4|5372.4|28
1754044200000|2025-08-01 10:30:00|5381.4|5374.4|5383.4|5376.4|5384.4|5377.4|5380.4|5373.4|15
1754044500000|2025-08-01 10:35:00|5382.4|5375.4|5382.4|5374.4|5383.4|5376.4|5381.4|5374.4|7
1754044800000|2025-08-01 10:40:00|5381.4|5375.4|5380.4|5372.4|5382.4|5375.4|5379.4|5372.4|12
1754045100000|2025-08-01 10:45:00|5379.4|5373.4|5381.4|5373.4|5381.4|5373.4|5379.4|5372.4|35
1754045400000|2025-08-01 10:50:00|5380.4|5372.4|5379.4|5371.4|5381.4|5373.4|5375.4|5368.4|106
1754045700000|2025-08-01 10:55:00|5378.4|5370.4|5378.4|5371.4|5380.4|5372.4|5378.4|5370.4|8
1754046000000|2025-08-01 11:00:00|5379.4|5372.4|5380.4|5373.4|5380.4|5373.4|5378.4|5370.4|17
1754046300000|2025-08-01 11:05:00|5381.4|5374.4|5382.4|5375.4|5382.4|5375.4|5380.4|5373.4|19
1754046600000|2025-08-01 11:10:00|5381.4|5374.4|5378.4|5371.4|5383.4|5375.4|5378.4|5371.4|209
1754046900000|2025-08-01 11:15:00|5379.4|5372.4|5378.4|5371.4|5380.4|5373.4|5378.4|5370.4|31
1754047200000|2025-08-01 11:20:00|5377.4|5370.4|5380.4|5372.4|5381.4|5374.4|5377.4|5370.4|43
1754047500000|2025-08-01 11:25:00|5379.4|5373.4|5379.4|5372.4|5381.4|5373.4|5379.4|5372.4|6
1754047800000|2025-08-01 11:30:00|5378.4|5371.4|5378.4|5371.4|5380.4|5372.4|5376.4|5369.4|11
1754048100000|2025-08-01 11:35:00|5379.4|5372.4|5376.4|5369.4|5379.4|5372.4|5376.4|5368.4|25
1754048400000|2025-08-01 11:40:00|5375.4|5368.4|5375.4|5367.4|5376.4|5369.4|5373.4|5365.4|26
1754048700000|2025-08-01 11:45:00|5374.4|5366.4|5371.4|5363.4|5375.4|5367.4|5371.4|5363.4|40
1754049000000|2025-08-01 11:50:00|5370.4|5364.4|5370.4|5363.4|5371.4|5364.4|5369.4|5362.4|95
1754049300000|2025-08-01 11:55:00|5369.4|5362.4|5370.4|5362.4|5371.4|5363.4|5368.4|5361.4|42
1754049600000|2025-08-01 12:00:00|5369.4|5361.4|5366.4|5358.4|5370.4|5362.4|5364.4|5356.4|91
1754049900000|2025-08-01 12:05:00|5365.4|5357.4|5363.4|5356.4|5365.4|5358.4|5362.4|5355.4|55
1754050200000|2025-08-01 12:10:00|5362.4|5355.4|5366.4|5358.4|5367.4|5360.4|5362.4|5355.4|37
1754050500000|2025-08-01 12:15:00|5365.4|5359.4|5363.4|5356.4|5367.4|5360.4|5362.4|5355.4|28
1754050800000|2025-08-01 12:20:00|5362.4|5355.4|5362.4|5354.4|5363.4|5356.4|5360.4|5352.4|29
1754051100000|2025-08-01 12:25:00|5361.4|5355.4|5360.4|5352.4|5363.4|5356.4|5357.4|5349.4|115
1754051400000|2025-08-01 12:30:00|5362.4|5353.4|5376.4|5369.4|5381.4|5373.4|5358.4|5351.4|366
1754051700000|2025-08-01 12:35:00|5375.4|5368.4|5380.4|5372.4|5383.4|5376.4|5373.4|5366.4|197
1754052000000|2025-08-01 12:40:00|5379.4|5373.4|5386.4|5379.4|5387.4|5380.4|5377.4|5370.4|157
1754052300000|2025-08-01 12:45:00|5385.4|5378.4|5389.4|5382.4|5391.4|5383.4|5382.4|5374.4|123
1754052600000|2025-08-01 12:50:00|5390.4|5383.4|5385.4|5378.4|5391.4|5383.4|5380.4|5372.4|91
1754052900000|2025-08-01 12:55:00|5386.4|5379.4|5382.9|5376.9|5389.4|5382.4|5379.4|5372.4|56
1754053200000|2025-08-01 13:00:00|5383.4|5377.4|5379.9|5373.9|5387.9|5381.9|5379.9|5373.9|65
1754053500000|2025-08-01 13:05:00|5380.4|5374.4|5375.9|5369.9|5383.4|5377.4|5374.9|5368.9|76
1754053800000|2025-08-01 13:10:00|5375.4|5369.4|5376.9|5370.9|5380.4|5374.4|5373.4|5367.4|38
1754054100000|2025-08-01 13:15:00|5377.4|5371.4|5375.9|5369.9|5378.4|5372.4|5371.9|5365.9|68
1754054400000|2025-08-01 13:20:00|5375.4|5369.4|5380.9|5374.9|5383.4|5377.4|5373.9|5367.9|88
1754054700000|2025-08-01 13:25:00|5379.9|5373.9|5378.4|5372.4|5382.9|5376.9|5376.9|5370.9|65
1754055000000|2025-08-01 13:30:00|5378.9|5372.9|5363.9|5357.9|5388.4|5382.4|5358.4|5352.4|632
1754055300000|2025-08-01 13:35:00|5363.4|5357.4|5361.9|5355.9|5378.4|5372.4|5361.9|5355.9|414
1754055600000|2025-08-01 13:40:00|5362.4|5356.4|5352.9|5346.9|5364.9|5358.9|5352.9|5346.9|338
1754055900000|2025-08-01 13:45:00|5353.9|5347.9|5342.4|5336.4|5355.9|5349.9|5340.9|5334.9|283
1754056200000|2025-08-01 13:50:00|5342.9|5336.9|5339.9|5333.9|5345.9|5339.9|5336.9|5330.9|268
1754056500000|2025-08-01 13:55:00|5339.4|5333.4|5340.4|5334.4|5344.9|5338.9|5332.9|5326.9|243
1754056800000|2025-08-01 14:00:00|5341.4|5335.4|5330.9|5324.9|5345.4|5339.4|5327.9|5321.9|341
1754057100000|2025-08-01 14:05:00|5331.4|5325.4|5332.4|5326.4|5337.9|5331.9|5325.9|5319.9|367
1754057400000|2025-08-01 14:10:00|5331.9|5325.9|5338.4|5332.4|5345.4|5339.4|5331.9|5325.9|167
1754057700000|2025-08-01 14:15:00|5338.9|5332.9|5348.9|5342.9|5353.9|5347.9|5338.4|5332.4|174
1754058000000|2025-08-01 14:20:00|5349.9|5343.9|5355.9|5349.9|5355.9|5349.9|5349.9|5343.9|129
1754058300000|2025-08-01 14:25:00|5355.4|5349.4|5347.9|5341.9|5356.9|5350.9|5347.9|5341.9|121
1754058600000|2025-08-01 14:30:00|5348.4|5342.4|5351.4|5345.4|5355.9|5349.9|5346.9|5340.9|126
1754058900000|2025-08-01 14:35:00|5350.9|5344.9|5342.4|5336.4|5351.4|5345.4|5341.4|5335.4|155
1754059200000|2025-08-01 14:40:00|5341.9|5335.9|5338.4|5332.4|5343.9|5337.9|5333.9|5327.9|139
1754059500000|2025-08-01 14:45:00|5337.9|5331.9|5338.4|5332.4|5345.4|5339.4|5336.9|5330.9|149
1754059800000|2025-08-01 14:50:00|5338.9|5332.9|5341.4|5335.4|5342.9|5336.9|5334.9|5328.9|111
1754060100000|2025-08-01 14:55:00|5340.9|5334.9|5336.9|5330.9|5345.4|5339.4|5335.4|5329.4|93
1754060400000|2025-08-01 15:00:00|5337.4|5331.4|5338.9|5332.9|5343.4|5337.4|5331.9|5325.9|116
1754060700000|2025-08-01 15:05:00|5338.4|5332.4|5341.9|5335.9|5345.9|5339.9|5337.9|5331.9|52
1754061000000|2025-08-01 15:10:00|5341.4|5335.4|5342.9|5336.9|5349.9|5343.9|5339.9|5333.9|85
1754061300000|2025-08-01 15:15:00|5341.9|5335.9|5341.4|5335.4|5348.9|5342.9|5340.9|5334.9|49
1754061600000|2025-08-01 15:20:00|5341.9|5335.9|5338.9|5332.9|5345.9|5339.9|5337.9|5331.9|25
1754061900000|2025-08-01 15:25:00|5338.4|5332.4|5337.9|5331.9|5339.9|5333.9|5335.9|5329.9|36
1754062200000|2025-08-01 15:30:00|5337.4|5331.4|5337.9|5331.9|5341.9|5335.9|5335.9|5329.9|140
1754062500000|2025-08-01 15:35:00|5338.4|5332.4|5343.9|5337.9|5346.9|5340.9|5338.4|5332.4|155
1754062800000|2025-08-01 15:40:00|5344.4|5338.4|5352.9|5346.9|5354.9|5348.9|5343.9|5337.9|138
1754063100000|2025-08-01 15:45:00|5352.4|5346.4|5354.9|5348.9|5354.9|5348.9|5350.9|5344.9|46
1754063400000|2025-08-01 15:50:00|5354.4|5348.4|5355.4|5349.4|5358.9|5352.9|5353.9|5347.9|80
1754063700000|2025-08-01 15:55:00|5355.9|5349.9|5352.9|5346.9|5356.9|5350.9|5352.9|5346.9|16
1754064000000|2025-08-01 16:00:00|5352.4|5346.4|5351.9|5345.9|5355.9|5349.9|5349.9|5343.9|56
1754064300000|2025-08-01 16:05:00|5350.9|5344.9|5349.9|5343.9|5353.9|5347.9|5349.9|5343.9|65
1754064600000|2025-08-01 16:10:00|5349.4|5343.4|5346.9|5340.9|5349.4|5343.4|5344.9|5338.9|97
1754064900000|2025-08-01 16:15:00|5346.4|5340.4|5344.9|5338.9|5346.4|5340.4|5340.9|5334.9|89
1754065200000|2025-08-01 16:20:00|5344.4|5338.4|5347.4|5341.4|5347.9|5341.9|5342.9|5336.9|30
1754065500000|2025-08-01 16:25:00|5347.9|5341.9|5344.9|5338.9|5348.4|5342.4|5344.9|5338.9|30
1754065800000|2025-08-01 16:30:00|5343.9|5337.9|5343.9|5337.9|5346.4|5340.4|5340.9|5334.9|74
1754066100000|2025-08-01 16:35:00|5344.4|5338.4|5339.9|5333.9|5344.9|5338.9|5337.9|5331.9|80
1754066400000|2025-08-01 16:40:00|5339.4|5333.4|5337.9|5331.9|5339.9|5333.9|5336.9|5330.9|112
1754066700000|2025-08-01 16:45:00|5338.9|5332.9|5335.9|5329.9|5339.9|5333.9|5335.9|5329.9|84
1754067000000|2025-08-01 16:50:00|5336.4|5330.4|5335.9|5329.9|5339.9|5333.9|5333.9|5327.9|84
1754067300000|2025-08-01 16:55:00|5336.4|5330.4|5332.9|5326.9|5336.9|5330.9|5331.9|5325.9|70
1754067600000|2025-08-01 17:00:00|5333.9|5327.9|5326.9|5320.9|5335.4|5329.4|5326.9|5320.9|65
1754067900000|2025-08-01 17:05:00|5326.4|5320.4|5327.9|5321.9|5329.9|5323.9|5325.9|5319.9|20
1754068200000|2025-08-01 17:10:00|5328.4|5322.4|5327.9|5321.9|5329.9|5323.9|5324.9|5318.9|52
1754068500000|2025-08-01 17:15:00|5327.4|5321.4|5326.4|5320.4|5329.4|5323.4|5324.9|5318.9|50
1754068800000|2025-08-01 17:20:00|5325.9|5319.9|5330.9|5324.9|5331.9|5325.9|5325.9|5319.9|36
1754069100000|2025-08-01 17:25:00|5331.9|5325.9|5328.9|5322.9|5331.9|5325.9|5327.9|5321.9|62
1754069400000|2025-08-01 17:30:00|5328.4|5322.4|5329.4|5323.4|5332.4|5326.4|5328.4|5322.4|54
1754069700000|2025-08-01 17:35:00|5328.9|5322.9|5327.9|5321.9|5329.9|5323.9|5326.9|5320.9|46
1754070000000|2025-08-01 17:40:00|5328.9|5322.9|5326.9|5320.9|5331.9|5325.9|5326.9|5320.9|50
1754070300000|2025-08-01 17:45:00|5326.4|5320.4|5325.9|5319.9|5327.4|5321.4|5323.9|5317.9|58
1754070600000|2025-08-01 17:50:00|5325.4|5319.4|5323.9|5317.9|5326.9|5320.9|5322.9|5316.9|71
1754070900000|2025-08-01 17:55:00|5323.4|5317.4|5321.9|5315.9|5323.4|5317.4|5320.9|5314.9|29
1754071200000|2025-08-01 18:00:00|5322.9|5316.9|5318.9|5312.9|5323.9|5317.9|5317.9|5311.9|101
1754071500000|2025-08-01 18:05:00|5319.9|5313.9|5317.9|5311.9|5321.9|5315.9|5316.4|5310.4|98
1754071800000|2025-08-01 18:10:00|5318.4|5312.4|5318.9|5312.9|5320.9|5314.9|5316.9|5310.9|62
1754072100000|2025-08-01 18:15:00|5319.4|5313.4|5316.9|5310.9|5319.9|5313.9|5316.9|5310.9|61
1754072400000|2025-08-01 18:20:00|5317.4|5311.4|5321.4|5315.4|5321.9|5315.9|5314.9|5308.9|78
1754072700000|2025-08-01 18:25:00|5320.9|5314.9|5326.9|5320.9|5327.9|5321.9|5320.9|5314.9|76
1754073000000|2025-08-01 18:30:00|5326.4|5320.4|5328.9|5322.9|5329.9|5323.9|5324.9|5318.9|56
1754073300000|2025-08-01 18:35:00|5329.4|5323.4|5334.4|5328.4|5334.4|5328.4|5328.9|5322.9|51
1754073600000|2025-08-01 18:40:00|5333.9|5327.9|5334.4|5328.4|5335.9|5329.9|5333.9|5327.9|48
1754073900000|2025-08-01 18:45:00|5333.9|5327.9|5332.4|5326.4|5335.9|5329.9|5331.4|5325.4|35
1754074200000|2025-08-01 18:50:00|5332.9|5326.9|5324.9|5318.9|5332.9|5326.9|5323.9|5317.9|66
1754074500000|2025-08-01 18:55:00|5325.4|5319.4|5329.3|5320.3|5329.3|5322.4|5323.4|5317.4|118
1754074800000|2025-08-01 19:00:00|5329.2|5320.2|5328.1|5319.1|5330.6|5321.6|5327|5318|0
1754075100000|2025-08-01 19:05:00|5328.2|5319.2|5329.5|5320.5|5331.3|5322.3|5328.2|5319.2|0
1754075400000|2025-08-01 19:10:00|5329.4|5320.4|5330.2|5321.2|5330.6|5321.6|5328|5319|0
1754075700000|2025-08-01 19:15:00|5330.3|5321.3|5332.8|5323.8|5332.8|5323.8|5330.3|5321.3|0
1754076000000|2025-08-01 19:20:00|5332.7|5323.7|5332.9|5323.9|5333.9|5324.9|5329.8|5320.8|0
1754076300000|2025-08-01 19:25:00|5332.8|5323.8|5331.9|5322.9|5333.4|5324.4|5330.7|5321.7|0
1754076600000|2025-08-01 19:30:00|5331.8|5322.8|5334.4|5325.4|5334.6|5325.6|5328.3|5319.3|0
1754076900000|2025-08-01 19:35:00|5335|5326|5333.7|5324.7|5335.9|5326.9|5333.7|5324.7|0
1754077200000|2025-08-01 19:40:00|5333.8|5324.8|5337|5328|5337.1|5328.1|5333.8|5324.8|0
1754077500000|2025-08-01 19:45:00|5336.4|5327.4|5341.4|5332.4|5343.3|5334.3|5335.8|5326.8|0
1754077800000|2025-08-01 19:50:00|5342|5333|5343.9|5334.9|5344.6|5335.6|5341.3|5332.3|0
1754078100000|2025-08-01 19:55:00|5343.8|5334.8|5342.9|5333.9|5346.2|5337.2|5342.5|5333.5|0
1754078400000|2025-08-01 20:00:00|5343.2|5334.2|5344.2|5335.2|5346.6|5337.6|5342.1|5333.1|0
1754078700000|2025-08-01 20:05:00|5344.4|5335.4|5343.2|5334.2|5345.1|5336.1|5342.8|5333.8|0
1754079000000|2025-08-01 20:10:00|5343|5334|5346.5|5337.5|5346.7|5337.7|5342.8|5333.8|0
1754079300000|2025-08-01 20:15:00|5346.7|5337.7|5345.7|5336.7|5346.7|5337.7|5344.5|5335.5|0
1754079600000|2025-08-01 20:20:00|5345.6|5336.6|5346.1|5337.1|5346.4|5337.4|5345.4|5336.4|0
1754079900000|2025-08-01 20:25:00|5345.9|5336.9|5346.4|5337.4|5346.8|5337.8|5345.1|5336.1|0
1754080200000|2025-08-01 20:30:00|5346.6|5337.6|5345.2|5336.2|5346.6|5337.6|5344.5|5335.5|0
1754080500000|2025-08-01 20:35:00|5345.4|5336.4|5345.6|5336.6|5345.9|5336.9|5345.1|5336.1|0
1754080800000|2025-08-01 20:40:00|5345.4|5336.4|5345.2|5336.2|5345.9|5336.9|5345.1|5336.1|0
1754081100000|2025-08-01 20:45:00|5345.1|5336.1|5344.4|5335.4|5345.1|5336.1|5343.5|5334.5|0
1754081400000|2025-08-01 20:50:00|5344.5|5335.5|5344.5|5335.5|5344.7|5335.7|5344|5335|0
1754081700000|2025-08-01 20:55:00|5344.4|5335.4|5343.8|5334.8|5344.5|5335.5|5343.3|5334.3|0
1754258400000|2025-08-03 22:00:00|5344.3|5335.3|5342|5333|5344.6|5335.6|5334.6|5325.6|0
1754258700000|2025-08-03 22:05:00|5342.1|5333.1|5336.7|5327.7|5342.6|5333.6|5335|5326|0
1754259000000|2025-08-03 22:10:00|5336.8|5327.8|5335.1|5326.1|5338.4|5329.4|5334.3|5325.3|0
1754259300000|2025-08-03 22:15:00|5335.4|5326.4|5340.2|5331.2|5340.9|5331.9|5334.9|5325.9|0
1754259600000|2025-08-03 22:20:00|5339.8|5330.8|5339.4|5330.4|5340.7|5331.7|5338.2|5329.2|0
1754259900000|2025-08-03 22:25:00|5339.3|5330.3|5340.4|5331.4|5340.4|5331.4|5338.5|5329.5|0
1754260200000|2025-08-03 22:30:00|5340.5|5331.5|5341.4|5332.4|5342|5333|5339.2|5330.2|0
1754260500000|2025-08-03 22:35:00|5341.5|5332.5|5344.7|5335.7|5344.7|5335.7|5340.9|5331.9|0
1754260800000|2025-08-03 22:40:00|5344.6|5335.6|5343.3|5334.3|5345.5|5336.5|5343.3|5334.3|0
1754261100000|2025-08-03 22:45:00|5343.5|5334.5|5344.9|5335.9|5345.9|5336.9|5343.2|5334.2|0
1754261400000|2025-08-03 22:50:00|5345|5336|5347|5338|5347.1|5338.1|5344.9|5335.9|0
1754261700000|2025-08-03 22:55:00|5346.8|5337.8|5346.3|5337.3|5347.4|5338.4|5345.5|5336.5|0
1754262000000|2025-08-03 23:00:00|5346.4|5337.4|5344.9|5335.9|5346.5|5337.5|5344.2|5335.2|0
1754262300000|2025-08-03 23:05:00|5344.8|5335.8|5345.7|5336.7|5345.7|5336.7|5343.4|5334.4|0
1754262600000|2025-08-03 23:10:00|5345.4|5336.4|5344.1|5335.1|5345.7|5336.7|5342.6|5333.6|0
1754262900000|2025-08-03 23:15:00|5344.2|5335.2|5347.5|5338.5|5348.1|5339.1|5344.2|5335.2|0
1754263200000|2025-08-03 23:20:00|5347.4|5338.4|5348.5|5339.5|5349.1|5340.1|5346.7|5337.7|0
1754263500000|2025-08-03 23:25:00|5348.3|5339.3|5347.8|5338.8|5349.1|5340.1|5347.1|5338.1|0
1754263800000|2025-08-03 23:30:00|5347.7|5338.7|5343.8|5334.8|5347.8|5338.8|5343.3|5334.3|0
1754264100000|2025-08-03 23:35:00|5343.6|5334.6|5342.8|5333.8|5344.5|5335.5|5342.4|5333.4|0
1754264400000|2025-08-03 23:40:00|5342.7|5333.7|5342.7|5333.7|5342.8|5333.8|5339.5|5330.5|0
1754264700000|2025-08-03 23:45:00|5342.8|5333.8|5345.2|5336.2|5345.5|5336.5|5341.2|5332.2|0
1754265000000|2025-08-03 23:50:00|5345.1|5336.1|5345.9|5336.9|5346.4|5337.4|5345|5336|0
1754265300000|2025-08-03 23:55:00|5346|5337|5346.5|5337.5|5346.5|5337.5|5344|5335|0
1754265600000|2025-08-04 00:00:00|5346.3|5337.3|5345.8|5336.8|5347.2|5338.2|5345.3|5336.3|0
1754265900000|2025-08-04 00:05:00|5345.9|5336.9|5347.3|5338.3|5347.7|5338.7|5345.6|5336.6|0
1754266200000|2025-08-04 00:10:00|5347.4|5338.4|5347.1|5338.1|5349.3|5340.3|5347|5338|0
1754266500000|2025-08-04 00:15:00|5347.4|5338.4|5348.3|5339.3|5348.9|5339.9|5347.1|5338.1|0
1754266800000|2025-08-04 00:20:00|5348.4|5339.4|5347.9|5338.9|5349.2|5340.2|5347.6|5338.6|0
1754267100000|2025-08-04 00:25:00|5347.8|5338.8|5349.6|5340.6|5350|5341|5347.5|5338.5|0
1754267400000|2025-08-04 00:30:00|5349.7|5340.7|5347.2|5338.2|5349.7|5340.7|5347|5338|0
1754267700000|2025-08-04 00:35:00|5347.4|5338.4|5348.1|5339.1|5349.5|5340.5|5347|5338|0
1754268000000|2025-08-04 00:40:00|5348|5339|5350.1|5341.1|5350.2|5341.2|5347.9|5338.9|0
1754268300000|2025-08-04 00:45:00|5350|5341|5353|5344|5353.1|5344.1|5349.9|5340.9|0
1754268600000|2025-08-04 00:50:00|5352.9|5343.9|5353.8|5344.8|5355.4|5346.4|5352.6|5343.6|0
1754268900000|2025-08-04 00:55:00|5353.7|5344.7|5354.2|5345.2|5354.4|5345.4|5352.6|5343.6|0
1754269200000|2025-08-04 01:00:00|5354.3|5345.3|5354.7|5345.7|5356.1|5347.1|5353.9|5344.9|0
1754269500000|2025-08-04 01:05:00|5354.5|5345.5|5353.4|5344.4|5354.8|5345.8|5351.1|5342.1|0
1754269800000|2025-08-04 01:10:00|5353.3|5344.3|5355.1|5346.1|5356.8|5347.8|5352.8|5343.8|0
1754270100000|2025-08-04 01:15:00|5354.4|5345.4|5370.6|5366.6|5381.1|5377.1|5354.3|5345.3|1188
1754270400000|2025-08-04 01:20:00|5370.1|5366.1|5365.6|5361.6|5371.1|5367.1|5362.1|5358.1|669
1754270700000|2025-08-04 01:25:00|5365.1|5361.1|5375.1|5371.1|5378.1|5374.1|5364.1|5360.1|902
1754271000000|2025-08-04 01:30:00|5377.6|5373.6|5359.1|5355.1|5395.6|5391.6|5359.1|5355.1|5726
1754271300000|2025-08-04 01:35:00|5358.6|5354.6|5385.6|5381.6|5394.1|5390.1|5352.1|5348.1|3128
1754271600000|2025-08-04 01:40:00|5385.1|5381.1|5382.1|5378.1|5388.6|5384.6|5375.1|5371.1|1907
1754271900000|2025-08-04 01:45:00|5382.6|5378.6|5393.6|5389.6|5394.6|5390.6|5374.1|5370.1|2419
1754272200000|2025-08-04 01:50:00|5394.1|5390.1|5399.1|5395.1|5400.1|5396.1|5387.6|5383.6|2034
1754272500000|2025-08-04 01:55:00|5399.6|5395.6|5410.1|5406.1|5412.1|5408.1|5398.1|5394.1|1525
1754272800000|2025-08-04 02:00:00|5408.1|5404.1|5420.1|5416.1|5420.1|5416.1|5396.1|5392.1|2845
1754273100000|2025-08-04 02:05:00|5420.6|5416.6|5440.1|5436.1|5440.6|5436.6|5419.1|5415.1|5661
1754273400000|2025-08-04 02:10:00|5440.6|5436.6|5439.1|5435.1|5447.1|5443.1|5432.6|5428.6|2884
1754273700000|2025-08-04 02:15:00|5440.1|5436.1|5434.6|5430.6|5444.1|5440.1|5428.6|5424.6|1377
1754274000000|2025-08-04 02:20:00|5435.1|5431.1|5445.6|5441.6|5453.1|5449.1|5431.6|5427.6|1429
1754274300000|2025-08-04 02:25:00|5446.1|5442.1|5437.6|5433.6|5447.1|5443.1|5435.1|5431.1|1211
1754274600000|2025-08-04 02:30:00|5438.1|5434.1|5436.1|5432.1|5444.1|5440.1|5431.1|5427.1|1460
1754274900000|2025-08-04 02:35:00|5436.6|5432.6|5431.1|5427.1|5439.1|5435.1|5426.1|5422.1|1722
1754275200000|2025-08-04 02:40:00|5431.6|5427.6|5436.6|5432.6|5437.1|5433.1|5428.1|5424.1|2411
1754275500000|2025-08-04 02:45:00|5437.1|5433.1|5440.1|5436.1|5449.1|5445.1|5433.6|5429.6|865
1754275800000|2025-08-04 02:50:00|5439.6|5435.6|5436.1|5432.1|5440.1|5436.1|5433.1|5429.1|706
1754276100000|2025-08-04 02:55:00|5436.6|5432.6|5433.6|5429.6|5443.1|5439.1|5433.1|5429.1|990
1754276400000|2025-08-04 03:00:00|5434.1|5430.1|5443.1|5439.1|5453.1|5449.1|5433.1|5429.1|1460
1754276700000|2025-08-04 03:05:00|5442.1|5438.1|5441.6|5437.6|5445.1|5441.1|5434.1|5430.1|1607
1754277000000|2025-08-04 03:10:00|5441.1|5437.1|5440.1|5436.1|5442.1|5438.1|5434.1|5430.1|772
1754277300000|2025-08-04 03:15:00|5440.6|5436.6|5442.1|5438.1|5445.1|5441.1|5434.1|5430.1|688
1754277600000|2025-08-04 03:20:00|5442.6|5438.6|5442.6|5438.6|5446.1|5442.1|5440.1|5436.1|824
1754277900000|2025-08-04 03:25:00|5443.1|5439.1|5443.1|5439.1|5446.1|5442.1|5437.1|5433.1|744
1754278200000|2025-08-04 03:30:00|5442.1|5438.1|5445.1|5441.1|5450.1|5446.1|5441.6|5437.6|658
1754278500000|2025-08-04 03:35:00|5444.6|5440.6|5442.1|5438.1|5445.6|5441.6|5441.6|5437.6|736
1754278800000|2025-08-04 03:40:00|5441.1|5437.1|5448.1|5444.1|5450.1|5446.1|5441.1|5437.1|485
1754279100000|2025-08-04 03:45:00|5449.1|5445.1|5446.1|5442.1|5449.1|5445.1|5445.6|5441.6|400
1754279400000|2025-08-04 03:50:00|5446.6|5442.6|5448.6|5444.6|5451.1|5447.1|5446.1|5442.1|464
1754279700000|2025-08-04 03:55:00|5448.1|5444.1|5445.1|5441.1|5451.1|5447.1|5444.6|5440.6|299
1754280000000|2025-08-04 04:00:00|5447.6|5438.6|5446.5|5437.5|5447.6|5438.6|5446.3|5437.3|0
1754280300000|2025-08-04 04:05:00|5446.6|5437.6|5446.3|5437.3|5446.6|5437.6|5445.7|5436.7|0
1754280600000|2025-08-04 04:10:00|5446.2|5437.2|5444.7|5435.7|5446.5|5437.5|5444.7|5435.7|0
1754280900000|2025-08-04 04:15:00|5444.6|5435.6|5442.1|5433.1|5444.9|5435.9|5441.7|5432.7|0
1754281200000|2025-08-04 04:20:00|5442|5433|5440.9|5431.9|5443.1|5434.1|5440.3|5431.3|0
1754281500000|2025-08-04 04:25:00|5440.8|5431.8|5442.9|5433.9|5442.9|5433.9|5440.7|5431.7|0
1754281800000|2025-08-04 04:30:00|5442.8|5433.8|5443.7|5434.7|5444.1|5435.1|5441.8|5432.8|0
1754282100000|2025-08-04 04:35:00|5443.8|5434.8|5444.6|5435.6|5444.9|5435.9|5443.4|5434.4|0
1754282400000|2025-08-04 04:40:00|5444.7|5435.7|5443.9|5434.9|5444.8|5435.8|5443.6|5434.6|0
1754282700000|2025-08-04 04:45:00|5443.8|5434.8|5443.2|5434.2|5444.1|5435.1|5442.8|5433.8|0
1754283000000|2025-08-04 04:50:00|5443.3|5434.3|5443.7|5434.7|5444|5435|5443|5434|0
1754283300000|2025-08-04 04:55:00|5443.6|5434.6|5443.4|5434.4|5443.7|5434.7|5442.7|5433.7|3
1754283600000|2025-08-04 05:00:00|5445.1|5441.1|5453.1|5449.1|5460.1|5456.1|5444.6|5440.6|1503
1754283900000|2025-08-04 05:05:00|5453.6|5449.6|5456.1|5452.1|5462.1|5458.1|5450.6|5446.6|886
1754284200000|2025-08-04 05:10:00|5455.6|5451.6|5439.1|5435.1|5456.1|5452.1|5439.1|5435.1|956
1754284500000|2025-08-04 05:15:00|5439.6|5435.6|5451.6|5447.6|5451.6|5447.6|5436.1|5432.1|944
1754284800000|2025-08-04 05:20:00|5451.1|5447.1|5458.6|5454.6|5459.1|5455.1|5448.1|5444.1|779
1754285100000|2025-08-04 05:25:00|5459.1|5455.1|5458.1|5454.1|5459.1|5455.1|5450.1|5446.1|476
1754285400000|2025-08-04 05:30:00|5457.1|5453.1|5450.1|5446.1|5461.1|5457.1|5448.6|5444.6|680
1754285700000|2025-08-04 05:35:00|5450.6|5446.6|5449.1|5445.1|5452.1|5448.1|5444.1|5440.1|509
1754286000000|2025-08-04 05:40:00|5448.6|5444.6|5448.1|5444.1|5450.6|5446.6|5441.1|5437.1|1002
1754286300000|2025-08-04 05:45:00|5447.1|5443.1|5445.1|5441.1|5450.6|5446.6|5441.1|5437.1|663
1754286600000|2025-08-04 05:50:00|5444.6|5440.6|5448.1|5444.1|5453.6|5449.6|5443.1|5439.1|1080
1754286900000|2025-08-04 05:55:00|5447.1|5443.1|5440.6|5436.6|5447.1|5443.1|5439.1|5435.1|536
1754287200000|2025-08-04 06:00:00|5440.1|5436.1|5449.6|5445.6|5450.1|5446.1|5437.1|5433.1|540
1754287500000|2025-08-04 06:05:00|5449.1|5445.1|5450.1|5446.1|5452.1|5448.1|5443.1|5439.1|575
1754287800000|2025-08-04 06:10:00|5449.1|5445.1|5459.1|5455.1|5459.6|5455.6|5446.1|5442.1|755
1754288100000|2025-08-04 06:15:00|5458.1|5454.1|5460.1|5456.1|5467.1|5463.1|5455.1|5451.1|1160
1754288400000|2025-08-04 06:20:00|5460.6|5456.6|5458.6|5454.6|5463.1|5459.1|5457.6|5453.6|890
1754288700000|2025-08-04 06:25:00|5459.1|5455.1|5463.6|5459.6|5465.1|5461.1|5457.1|5453.1|970
1754289000000|2025-08-04 06:30:00|5463.1|5459.1|5462.1|5458.1|5464.6|5460.6|5459.1|5455.1|770
1754289300000|2025-08-04 06:35:00|5461.1|5457.1|5462.6|5458.6|5467.1|5463.1|5461.1|5457.1|907
1754289600000|2025-08-04 06:40:00|5462.1|5458.1|5469.1|5465.1|5472.1|5468.1|5462.1|5458.1|998
1754289900000|2025-08-04 06:45:00|5469.6|5465.6|5474.1|5470.1|5474.1|5470.1|5469.1|5465.1|728
1754290200000|2025-08-04 06:50:00|5473.6|5469.6|5486.1|5482.1|5487.1|5483.1|5472.1|5468.1|3803
1754290500000|2025-08-04 06:55:00|5486.6|5482.6|5490.1|5486.1|5493.1|5489.1|5483.1|5479.1|2429
1754290800000|2025-08-04 07:00:00|5489.6|5485.6|5490.1|5486.1|5492.1|5488.1|5481.1|5477.1|2024
1754291100000|2025-08-04 07:05:00|5491.1|5487.1|5479.1|5475.1|5492.1|5488.1|5477.6|5473.6|1113
1754291400000|2025-08-04 07:10:00|5480.1|5476.1|5470.6|5466.6|5482.1|5478.1|5470.1|5466.1|711
1754291700000|2025-08-04 07:15:00|5471.1|5467.1|5472.1|5468.1|5475.1|5471.1|5469.1|5465.1|810
1754292000000|2025-08-04 07:20:00|5471.6|5467.6|5464.1|5460.1|5475.1|5471.1|5463.1|5459.1|834
1754292300000|2025-08-04 07:25:00|5464.6|5460.6|5473.1|5469.1|5473.1|5469.1|5462.6|5458.6|1201
1754292600000|2025-08-04 07:30:00|5474.1|5470.1|5472.1|5468.1|5477.1|5473.1|5472.1|5468.1|1078
1754292900000|2025-08-04 07:35:00|5472.6|5468.6|5477.1|5473.1|5477.1|5473.1|5472.1|5468.1|1005
1754293200000|2025-08-04 07:40:00|5476.1|5472.1|5479.1|5475.1|5481.1|5477.1|5475.1|5471.1|1101
1754293500000|2025-08-04 07:45:00|5478.1|5474.1|5478.1|5474.1|5479.1|5475.1|5475.1|5471.1|1328
1754293800000|2025-08-04 07:50:00|5477.6|5473.6|5478.1|5474.1|5480.1|5476.1|5476.1|5472.1|1558
1754294100000|2025-08-04 07:55:00|5479.1|5475.1|5475.1|5471.1|5479.1|5475.1|5474.1|5470.1|1953
1754294400000|2025-08-04 08:00:00|5474.1|5470.1|5470.1|5466.1|5474.1|5470.1|5467.1|5463.1|2000
1754294700000|2025-08-04 08:05:00|5469.1|5465.1|5474.1|5470.1|5477.1|5473.1|5469.1|5465.1|2188
1754295000000|2025-08-04 08:10:00|5475.1|5471.1|5474.6|5470.6|5476.1|5472.1|5473.1|5469.1|1815
1754295300000|2025-08-04 08:15:00|5475.1|5471.1|5480.1|5476.1|5481.1|5477.1|5474.6|5470.6|1452
1754295600000|2025-08-04 08:20:00|5480.6|5476.6|5481.1|5477.1|5484.1|5480.1|5480.1|5476.1|1265
1754295900000|2025-08-04 08:25:00|5482.1|5478.1|5485.6|5481.6|5486.6|5482.6|5480.1|5476.1|2058
1754296200000|2025-08-04 08:30:00|5486.9|5477.9|5487.4|5478.4|5487.8|5478.8|5486.1|5477.1|0
1754296500000|2025-08-04 08:35:00|5487.3|5478.3|5488.9|5479.9|5488.9|5479.9|5487|5478|0
1754296800000|2025-08-04 08:40:00|5489|5480|5489.2|5480.2|5489.5|5480.5|5488.1|5479.1|0
1754297100000|2025-08-04 08:45:00|5489|5480|5490|5481|5490.1|5481.1|5488.8|5479.8|0
1754297400000|2025-08-04 08:50:00|5489.9|5480.9|5490.8|5481.8|5491.3|5482.3|5489.4|5480.4|0
1754297700000|2025-08-04 08:55:00|5490.6|5481.6|5491.5|5482.5|5492|5483|5490|5481|0
1754298000000|2025-08-04 09:00:00|5491.6|5482.6|5489.5|5480.5|5493|5484|5488.8|5479.8|0
1754298300000|2025-08-04 09:05:00|5489.6|5480.6|5488.4|5479.4|5490|5481|5488.4|5479.4|0
1754298600000|2025-08-04 09:10:00|5488.5|5479.5|5489.8|5480.8|5489.8|5480.8|5488.2|5479.2|0
1754298900000|2025-08-04 09:15:00|5489.9|5480.9|5488.6|5481.6|5490|5482.6|5482.6|5475.6|129
1754299200000|2025-08-04 09:20:00|5489.6|5482.6|5487.6|5479.6|5489.6|5482.6|5486.6|5479.6|29
1754299500000|2025-08-04 09:25:00|5488.6|5480.6|5487.6|5480.6|5489.6|5482.6|5484.6|5477.6|40
1754299800000|2025-08-04 09:30:00|5488.6|5481.6|5490.6|5482.6|5490.6|5483.6|5488.6|5481.6|19
1754300100000|2025-08-04 09:35:00|5489.6|5483.6|5491.6|5484.6|5492.6|5485.6|5489.6|5482.6|38
1754300400000|2025-08-04 09:40:00|5492.6|5483.6|5489.6|5482.6|5492.6|5484.6|5489.6|5482.6|22
1754300700000|2025-08-04 09:45:00|5488.6|5481.6|5488.6|5481.6|5489.6|5482.6|5486.6|5479.6|16
1754301000000|2025-08-04 09:50:00|5487.6|5480.6|5488.6|5481.6|5488.6|5481.6|5487.6|5479.6|14
1754301300000|2025-08-04 09:55:00|5489.6|5480.6|5483.6|5475.6|5489.6|5480.6|5482.6|5475.6|46
1754301600000|2025-08-04 10:00:00|5482.6|5476.6|5481.6|5474.6|5482.6|5476.6|5479.6|5472.6|23
1754301900000|2025-08-04 10:05:00|5482.6|5475.6|5482.6|5474.6|5483.6|5476.6|5481.6|5473.6|4
1754302200000|2025-08-04 10:10:00|5483.6|5475.6|5482.6|5475.6|5483.6|5476.6|5482.6|5475.6|0
1754302500000|2025-08-04 10:15:00|5483.6|5474.6|5479.6|5472.6|5483.6|5474.6|5479.6|5472.6|12
1754302800000|2025-08-04 10:20:00|5480.6|5473.6|5477.6|5470.6|5480.6|5473.6|5476.6|5469.6|147
1754303100000|2025-08-04 10:25:00|5476.6|5469.6|5478.6|5471.6|5479.6|5472.6|5476.6|5469.6|20
1754303400000|2025-08-04 10:30:00|5479.6|5472.6|5479.6|5472.6|5480.6|5473.6|5479.6|5471.6|13
1754303700000|2025-08-04 10:35:00|5480.6|5473.6|5477.6|5470.6|5480.6|5473.6|5476.6|5469.6|13
1754304000000|2025-08-04 10:40:00|5476.6|5469.6|5480.6|5472.6|5480.6|5473.6|5476.6|5469.6|8
1754304300000|2025-08-04 10:45:00|5479.6|5471.6|5479.6|5472.6|5480.6|5473.6|5479.6|5471.6|3
1754304600000|2025-08-04 10:50:00|5480.6|5473.6|5483.6|5476.6|5483.6|5476.6|5480.6|5472.6|3
1754304900000|2025-08-04 10:55:00|5482.6|5475.6|5482.6|5475.6|5483.6|5475.6|5480.6|5473.6|2
1754305200000|2025-08-04 11:00:00|5481.6|5474.6|5479.6|5471.6|5481.6|5474.6|5476.6|5469.6|42
1754305500000|2025-08-04 11:05:00|5478.6|5472.6|5479.6|5472.6|5479.6|5472.6|5477.6|5470.6|9
1754305800000|2025-08-04 11:10:00|5480.6|5473.6|5480.6|5473.6|5481.6|5474.6|5478.6|5471.6|1
1754306100000|2025-08-04 11:15:00|5481.6|5474.6|5482.6|5475.6|5484.6|5477.6|5481.6|5474.6|4
1754306400000|2025-08-04 11:20:00|5483.6|5476.6|5482.6|5475.6|5484.6|5477.6|5481.6|5474.6|16
1754306700000|2025-08-04 11:25:00|5483.6|5476.6|5485.6|5477.6|5485.6|5478.6|5482.6|5475.6|16
1754307000000|2025-08-04 11:30:00|5484.6|5478.6|5483.6|5476.6|5485.6|5478.6|5482.6|5475.6|16
1754307300000|2025-08-04 11:35:00|5484.6|5475.6|5482.6|5474.6|5484.6|5477.6|5481.6|5474.6|14
1754307600000|2025-08-04 11:40:00|5481.6|5475.6|5482.6|5475.6|5483.6|5476.6|5481.6|5474.6|2
1754307900000|2025-08-04 11:45:00|5483.6|5476.6|5480.6|5472.6|5484.6|5477.6|5480.6|5472.6|25
1754308200000|2025-08-04 11:50:00|5481.6|5473.6|5481.6|5474.6|5483.6|5476.6|5480.6|5473.6|1
1754308500000|2025-08-04 11:55:00|5482.6|5475.6|5483.6|5476.6|5483.6|5476.6|5480.6|5473.6|65
1754308800000|2025-08-04 12:00:00|5484.6|5477.6|5485.6|5478.6|5486.6|5479.6|5483.6|5476.6|106
1754309100000|2025-08-04 12:05:00|5484.6|5477.6|5487.6|5479.6|5488.6|5480.6|5484.6|5477.6|61
1754309400000|2025-08-04 12:10:00|5486.6|5480.6|5488.6|5480.6|5488.6|5481.6|5485.6|5478.6|14
1754309700000|2025-08-04 12:15:00|5489.6|5481.6|5489.6|5481.6|5491.6|5484.6|5488.6|5480.6|11
1754310000000|2025-08-04 12:20:00|5488.6|5482.6|5490.6|5483.6|5492.6|5484.6|5488.6|5481.6|20
1754310300000|2025-08-04 12:25:00|5491.6|5482.6|5494.6|5487.6|5494.6|5487.6|5490.6|5482.6|79
1754310600000|2025-08-04 12:30:00|5495.6|5486.6|5495.6|5488.6|5495.6|5488.6|5494.6|5486.6|48
1754310900000|2025-08-04 12:35:00|5496.6|5489.6|5497.6|5490.6|5498.6|5490.6|5495.6|5488.6|53
1754311200000|2025-08-04 12:40:00|5496.6|5489.6|5498.6|5491.6|5499.6|5492.6|5495.6|5488.6|134
1754311500000|2025-08-04 12:45:00|5497.6|5490.6|5499.6|5492.6|5501.6|5494.6|5497.6|5490.6|108
1754311800000|2025-08-04 12:50:00|5500.6|5493.6|5497.6|5490.6|5501.6|5494.6|5497.6|5490.6|62
1754312100000|2025-08-04 12:55:00|5498.6|5491.6|5499.6|5493.6|5501.6|5494.6|5497.6|5490.6|55
1754312400000|2025-08-04 13:00:00|5500.1|5494.1|5501.1|5495.1|5501.1|5495.1|5498.1|5492.1|73
1754312700000|2025-08-04 13:05:00|5502.1|5496.1|5501.1|5495.1|5502.1|5496.1|5499.6|5493.6|59
1754313000000|2025-08-04 13:10:00|5500.6|5494.6|5501.1|5495.1|5502.1|5496.1|5500.1|5494.1|151
1754313300000|2025-08-04 13:15:00|5502.1|5496.1|5500.1|5494.1|5502.1|5496.1|5498.1|5492.1|100
1754313600000|2025-08-04 13:20:00|5499.6|5493.6|5501.6|5495.6|5502.1|5496.1|5498.1|5492.1|72
1754313900000|2025-08-04 13:25:00|5501.1|5495.1|5496.1|5490.1|5502.1|5496.1|5496.1|5490.1|86
1754314200000|2025-08-04 13:30:00|5496.6|5490.6|5500.1|5494.1|5508.6|5502.6|5491.1|5485.1|583
1754314500000|2025-08-04 13:35:00|5499.6|5493.6|5482.1|5476.1|5501.1|5495.1|5477.1|5471.1|405
1754314800000|2025-08-04 13:40:00|5482.6|5476.6|5479.6|5473.6|5486.1|5480.1|5474.6|5468.6|107
1754315100000|2025-08-04 13:45:00|5479.1|5473.1|5480.1|5474.1|5482.1|5476.1|5473.6|5467.6|182
1754315400000|2025-08-04 13:50:00|5480.6|5474.6|5475.1|5469.1|5485.1|5479.1|5474.1|5468.1|143
1754315700000|2025-08-04 13:55:00|5474.6|5468.6|5477.6|5471.6|5480.1|5474.1|5471.1|5465.1|233
1754316000000|2025-08-04 14:00:00|5478.1|5472.1|5470.6|5464.6|5481.1|5475.1|5470.1|5464.1|149
1754316300000|2025-08-04 14:05:00|5471.1|5465.1|5467.1|5461.1|5473.1|5467.1|5466.6|5460.6|97
1754316600000|2025-08-04 14:10:00|5467.6|5461.6|5476.6|5470.6|5477.1|5471.1|5462.1|5456.1|247
1754316900000|2025-08-04 14:15:00|5477.1|5471.1|5480.1|5474.1|5481.6|5475.6|5474.1|5468.1|87
1754317200000|2025-08-04 14:20:00|5480.6|5474.6|5484.1|5478.1|5485.1|5479.1|5480.1|5474.1|74
1754317500000|2025-08-04 14:25:00|5483.1|5477.1|5477.1|5471.1|5483.1|5477.1|5477.1|5471.1|59
1754317800000|2025-08-04 14:30:00|5477.6|5471.6|5485.1|5479.1|5486.1|5480.1|5477.6|5471.6|86
1754318100000|2025-08-04 14:35:00|5484.1|5478.1|5484.1|5478.1|5486.1|5480.1|5482.1|5476.1|31
1754318400000|2025-08-04 14:40:00|5483.6|5477.6|5486.1|5480.1|5486.1|5480.1|5482.1|5476.1|96
1754318700000|2025-08-04 14:45:00|5485.6|5479.6|5481.1|5475.1|5485.6|5479.6|5479.1|5473.1|122
1754319000000|2025-08-04 14:50:00|5481.6|5475.6|5464.1|5458.1|5482.1|5476.1|5464.1|5458.1|389
1754319300000|2025-08-04 14:55:00|5463.1|5457.1|5465.1|5459.1|5467.1|5461.1|5463.1|5457.1|71
1754319600000|2025-08-04 15:00:00|5464.6|5458.6|5465.1|5459.1|5468.1|5462.1|5463.1|5457.1|46
1754319900000|2025-08-04 15:05:00|5464.6|5458.6|5464.1|5458.1|5465.6|5459.6|5460.1|5454.1|38
1754320200000|2025-08-04 15:10:00|5463.6|5457.6|5467.1|5461.1|5467.1|5461.1|5462.1|5456.1|83
1754320500000|2025-08-04 15:15:00|5467.6|5461.6|5464.1|5458.1|5468.6|5462.6|5462.1|5456.1|69
1754320800000|2025-08-04 15:20:00|5463.1|5457.1|5468.1|5462.1|5469.1|5463.1|5462.6|5456.6|38
1754321100000|2025-08-04 15:25:00|5468.6|5462.6|5467.1|5461.1|5469.1|5463.1|5465.1|5459.1|20
1754321400000|2025-08-04 15:30:00|5467.6|5461.6|5466.6|5460.6|5468.6|5462.6|5462.1|5456.1|44
1754321700000|2025-08-04 15:35:00|5467.1|5461.1|5474.1|5468.1|5475.1|5469.1|5466.1|5460.1|79
1754322000000|2025-08-04 15:40:00|5473.6|5467.6|5472.6|5466.6|5475.1|5469.1|5470.1|5464.1|18
1754322300000|2025-08-04 15:45:00|5472.1|5466.1|5474.1|5468.1|5475.1|5469.1|5471.1|5465.1|5
1754322600000|2025-08-04 15:50:00|5473.6|5467.6|5474.6|5468.6|5475.6|5469.6|5473.1|5467.1|13
1754322900000|2025-08-04 15:55:00|5474.1|5468.1|5472.1|5466.1|5475.1|5469.1|5472.1|5466.1|35
1754323200000|2025-08-04 16:00:00|5472.6|5466.6|5474.6|5468.6|5475.1|5469.1|5471.1|5465.1|26
1754323500000|2025-08-04 16:05:00|5474.1|5468.1|5470.1|5464.1|5474.1|5468.1|5470.1|5464.1|14
1754323800000|2025-08-04 16:10:00|5470.6|5464.6|5474.1|5468.1|5475.1|5469.1|5470.1|5464.1|32
1754324100000|2025-08-04 16:15:00|5473.6|5467.6|5475.6|5469.6|5476.1|5470.1|5472.1|5466.1|39
1754324400000|2025-08-04 16:20:00|5475.1|5469.1|5475.1|5469.1|5477.1|5471.1|5473.6|5467.6|14
1754324700000|2025-08-04 16:25:00|5475.6|5469.6|5476.1|5470.1|5477.1|5471.1|5475.1|5469.1|17
1754325000000|2025-08-04 16:30:00|5475.6|5469.6|5477.1|5471.1|5477.6|5471.6|5474.1|5468.1|24
1754325300000|2025-08-04 16:35:00|5476.6|5470.6|5477.1|5471.1|5478.1|5472.1|5475.1|5469.1|31
1754325600000|2025-08-04 16:40:00|5476.6|5470.6|5477.1|5471.1|5479.1|5473.1|5475.1|5469.1|33
1754325900000|2025-08-04 16:45:00|5477.6|5471.6|5477.1|5471.1|5478.6|5472.6|5477.1|5471.1|27
1754326200000|2025-08-04 16:50:00|5477.6|5471.6|5480.1|5474.1|5480.1|5474.1|5477.6|5471.6|36
1754326500000|2025-08-04 16:55:00|5479.6|5473.6|5479.1|5473.1|5480.1|5474.1|5477.1|5471.1|65
1754326800000|2025-08-04 17:00:00|5479.6|5473.6|5480.1|5474.1|5480.1|5474.1|5479.1|5473.1|36
1754327100000|2025-08-04 17:05:00|5480.6|5474.6|5481.1|5475.1|5482.1|5476.1|5480.1|5474.1|68
1754327400000|2025-08-04 17:10:00|5480.6|5474.6|5484.1|5478.1|5484.1|5478.1|5480.6|5474.6|38
1754327700000|2025-08-04 17:15:00|5483.6|5477.6|5483.6|5477.6|5484.1|5478.1|5482.1|5476.1|24
1754328000000|2025-08-04 17:20:00|5483.1|5477.1|5485.1|5479.1|5486.1|5480.1|5481.1|5475.1|82
1754328300000|2025-08-04 17:25:00|5485.6|5479.6|5486.1|5480.1|5488.1|5482.1|5484.1|5478.1|99
1754328600000|2025-08-04 17:30:00|5486.6|5480.6|5487.6|5481.6|5488.1|5482.1|5486.1|5480.1|62
1754328900000|2025-08-04 17:35:00|5488.1|5482.1|5491.1|5485.1|5491.6|5485.6|5488.1|5482.1|96
1754329200000|2025-08-04 17:40:00|5491.6|5485.6|5493.1|5487.1|5493.6|5487.6|5491.1|5485.1|77
1754329500000|2025-08-04 17:45:00|5493.6|5487.6|5494.1|5488.1|5494.1|5488.1|5491.1|5485.1|89
1754329800000|2025-08-04 17:50:00|5494.6|5488.6|5496.1|5490.1|5498.1|5492.1|5494.6|5488.6|128
1754330100000|2025-08-04 17:55:00|5496.6|5490.6|5496.1|5490.1|5497.1|5491.1|5495.6|5489.6|46
1754330400000|2025-08-04 18:00:00|5495.6|5489.6|5495.1|5489.1|5497.1|5491.1|5494.6|5488.6|12
1754330700000|2025-08-04 18:05:00|5494.6|5488.6|5492.1|5486.1|5495.1|5489.1|5491.1|5485.1|22
1754331000000|2025-08-04 18:10:00|5492.6|5486.6|5490.1|5484.1|5493.1|5487.1|5490.1|5484.1|22
1754331300000|2025-08-04 18:15:00|5490.6|5484.6|5491.1|5485.1|5492.1|5486.1|5490.1|5484.1|33
1754331600000|2025-08-04 18:20:00|5491.6|5485.6|5489.1|5483.1|5494.1|5488.1|5488.6|5482.6|16
1754331900000|2025-08-04 18:25:00|5489.6|5483.6|5488.1|5482.1|5490.1|5484.1|5487.1|5481.1|22
1754332200000|2025-08-04 18:30:00|5487.6|5481.6|5488.1|5482.1|5489.1|5483.1|5486.1|5480.1|27
1754332500000|2025-08-04 18:35:00|5487.6|5481.6|5486.6|5480.6|5488.6|5482.6|5486.6|5480.6|11
1754332800000|2025-08-04 18:40:00|5487.1|5481.1|5486.1|5480.1|5487.1|5481.1|5484.1|5478.1|28
1754333100000|2025-08-04 18:45:00|5486.6|5480.6|5485.1|5479.1|5487.1|5481.1|5485.1|5479.1|20
1754333400000|2025-08-04 18:50:00|5485.6|5479.6|5481.1|5475.1|5486.1|5480.1|5481.1|5475.1|32
1754333700000|2025-08-04 18:55:00|5481.6|5475.6|5487.2|5478.2|5487.6|5481.6|5481.1|5475.1|94
1754334000000|2025-08-04 19:00:00|5487.3|5478.3|5487.3|5478.3|5488.2|5479.2|5487.2|5478.2|0
1754334300000|2025-08-04 19:05:00|5487.2|5478.2|5488|5479|5488.8|5479.8|5485.7|5476.7|0
1754334600000|2025-08-04 19:10:00|5487.9|5478.9|5487.7|5478.7|5488.4|5479.4|5487.4|5478.4|0
1754334900000|2025-08-04 19:15:00|5487.8|5478.8|5490.2|5481.2|5490.6|5481.6|5487.6|5478.6|0
1754335200000|2025-08-04 19:20:00|5489.6|5480.6|5489.3|5480.3|5491|5482|5488.5|5479.5|0
1754335500000|2025-08-04 19:25:00|5489.2|5480.2|5488.6|5479.6|5489.2|5480.2|5488.5|5479.5|0
1754335800000|2025-08-04 19:30:00|5488.7|5479.7|5486.9|5477.9|5488.7|5479.7|5486.8|5477.8|0
1754336100000|2025-08-04 19:35:00|5486.3|5477.3|5487.2|5478.2|5487.2|5478.2|5485.4|5476.4|0
1754336400000|2025-08-04 19:40:00|5487.3|5478.3|5488.6|5479.6|5488.8|5479.8|5486.5|5477.5|0
1754336700000|2025-08-04 19:45:00|5488.5|5479.5|5485.7|5476.7|5488.7|5479.7|5485.7|5476.7|0
1754337000000|2025-08-04 19:50:00|5485.6|5476.6|5486.3|5477.3|5488.4|5479.4|5485.1|5476.1|0
1754337300000|2025-08-04 19:55:00|5486.5|5477.5|5489.6|5480.6|5489.7|5480.7|5483.1|5474.1|0
1754337600000|2025-08-04 20:00:00|5489.7|5480.7|5490.1|5481.1|5491.7|5482.7|5488.3|5479.3|0
1754337900000|2025-08-04 20:05:00|5490.4|5481.4|5494.4|5485.4|5495.5|5486.5|5490.1|5481.1|0
1754338200000|2025-08-04 20:10:00|5494.3|5485.3|5494.6|5485.6|5495|5486|5493.6|5484.6|0
1754338500000|2025-08-04 20:15:00|5494.8|5485.8|5495|5486|5495.8|5486.8|5494.6|5485.6|0
1754338800000|2025-08-04 20:20:00|5495.1|5486.1|5495.8|5486.8|5496.2|5487.2|5494.8|5485.8|0
1754339100000|2025-08-04 20:25:00|5495.7|5486.7|5495.5|5486.5|5496|5487|5495.3|5486.3|0
1754339400000|2025-08-04 20:30:00|5495.6|5486.6|5497.1|5488.1|5497.6|5488.6|5495.3|5486.3|0
1754339700000|2025-08-04 20:35:00|5497.2|5488.2|5497.8|5488.8|5498.1|5489.1|5496.9|5487.9|0
1754340000000|2025-08-04 20:40:00|5497.6|5488.6|5499.2|5490.2|5499.3|5490.3|5497.6|5488.6|0
1754340300000|2025-08-04 20:45:00|5499.1|5490.1|5499.6|5490.6|5499.8|5490.8|5498.7|5489.7|0
1754340600000|2025-08-04 20:50:00|5499.7|5490.7|5499.4|5490.4|5499.8|5490.8|5498.4|5489.4|0
1754340900000|2025-08-04 20:55:00|5499.3|5490.3|5500.2|5491.2|5500.4|5491.4|5499.2|5490.2|0
1754341200000|2025-08-04 21:00:00|5500.1|5491.1|5501.4|5492.4|5501.8|5492.8|5499.9|5490.9|0
1754341500000|2025-08-04 21:05:00|5501.3|5492.3|5502.7|5493.7|5502.7|5493.7|5501.3|5492.3|0
1754341800000|2025-08-04 21:10:00|5502.6|5493.6|5502.5|5493.5|5502.7|5493.7|5502|5493|0
1754342100000|2025-08-04 21:15:00|5502.4|5493.4|5502.2|5493.2|5502.6|5493.6|5502.2|5493.2|0
1754342400000|2025-08-04 21:20:00|5502.5|5493.5|5502.2|5493.2|5502.5|5493.5|5502|5493|0
1754342700000|2025-08-04 21:25:00|5502.3|5493.3|5502.8|5493.8|5502.9|5493.9|5502.3|5493.3|0
1754343000000|2025-08-04 21:30:00|5502.9|5493.9|5503.3|5494.3|5503.7|5494.7|5502.9|5493.9|0
1754343300000|2025-08-04 21:35:00|5503.2|5494.2|5502.6|5493.6|5503.6|5494.6|5502.6|5493.6|0
1754343600000|2025-08-04 21:40:00|5502.5|5493.5|5502.9|5493.9|5503.1|5494.1|5502.4|5493.4|0
1754343900000|2025-08-04 21:45:00|5503|5494|5502.8|5493.8|5503|5494|5502.8|5493.8|0
1754344200000|2025-08-04 21:50:00|5502.9|5493.9|5502.8|5493.8|5503.1|5494.1|5502.7|5493.7|0
1754344500000|2025-08-04 21:55:00|5502.9|5493.9|5503.2|5494.2|5503.2|5494.2|5502.8|5493.8|0
1754344800000|2025-08-04 22:00:00|5503.9|5494.9|5508|5499|5508.5|5499.5|5502.4|5493.4|0
1754345100000|2025-08-04 22:05:00|5507.9|5498.9|5507.4|5498.4|5508.3|5499.3|5507.2|5498.2|0
1754345400000|2025-08-04 22:10:00|5507.5|5498.5|5507.4|5498.4|5508.3|5499.3|5507.2|5498.2|0
1754345700000|2025-08-04 22:15:00|5507.3|5498.3|5507.9|5498.9|5507.9|5498.9|5507|5498|0
1754346000000|2025-08-04 22:20:00|5508|5499|5507.8|5498.8|5508.1|5499.1|5506.9|5497.9|0
1754346300000|2025-08-04 22:25:00|5507.7|5498.7|5506.3|5497.3|5507.7|5498.7|5505.9|5496.9|0
1754346600000|2025-08-04 22:30:00|5506.4|5497.4|5505.6|5496.6|5506.7|5497.7|5505.3|5496.3|0
1754346900000|2025-08-04 22:35:00|5505.7|5496.7|5505.8|5496.8|5506.7|5497.7|5505.5|5496.5|0
1754347200000|2025-08-04 22:40:00|5505.6|5496.6|5505.9|5496.9|5506.3|5497.3|5504.9|5495.9|0
1754347500000|2025-08-04 22:45:00|5505.8|5496.8|5506.1|5497.1|5506.5|5497.5|5505.6|5496.6|0
1754347800000|2025-08-04 22:50:00|5506|5497|5506.5|5497.5|5506.7|5497.7|5505.4|5496.4|0
1754348100000|2025-08-04 22:55:00|5506.4|5497.4|5506.1|5497.1|5506.7|5497.7|5506.1|5497.1|0
1754348400000|2025-08-04 23:00:00|5506.2|5497.2|5506.1|5497.1|5506.7|5497.7|5506.1|5497.1|0
1754348700000|2025-08-04 23:05:00|5506|5497|5507.2|5498.2|5507.3|5498.3|5505.8|5496.8|0
1754349000000|2025-08-04 23:10:00|5507.3|5498.3|5507.9|5498.9|5507.9|5498.9|5507|5498|0
1754349300000|2025-08-04 23:15:00|5507.7|5498.7|5507.9|5498.9|5509.3|5500.3|5507.7|5498.7|0
1754349600000|2025-08-04 23:20:00|5507.8|5498.8|5505.9|5496.9|5507.8|5498.8|5505.8|5496.8|0
1754349900000|2025-08-04 23:25:00|5506.1|5497.1|5506|5497|5506.1|5497.1|5505.6|5496.6|0
1754350200000|2025-08-04 23:30:00|5505.8|5496.8|5505.3|5496.3|5506|5497|5504.4|5495.4|0
1754350500000|2025-08-04 23:35:00|5505.4|5496.4|5504.7|5495.7|5505.4|5496.4|5504.4|5495.4|0
1754350800000|2025-08-04 23:40:00|5504.9|5495.9|5506.3|5497.3|5506.3|5497.3|5504.9|5495.9|0
1754351100000|2025-08-04 23:45:00|5506.4|5497.4|5505.6|5496.6|5506.7|5497.7|5504.9|5495.9|0
1754351400000|2025-08-04 23:50:00|5505.7|5496.7|5504.8|5495.8|5506|5497|5504.8|5495.8|0
1754351700000|2025-08-04 23:55:00|5504.7|5495.7|5505.6|5496.6|5505.9|5496.9|5504.6|5495.6|0
1754352000000|2025-08-05 00:00:00|5505.4|5496.4|5504.7|5495.7|5505.4|5496.4|5504|5495|0
1754352300000|2025-08-05 00:05:00|5504.6|5495.6|5504.6|5495.6|5505.5|5496.5|5504.3|5495.3|0
1754352600000|2025-08-05 00:10:00|5504.5|5495.5|5504.1|5495.1|5504.6|5495.6|5503.6|5494.6|0
1754352900000|2025-08-05 00:15:00|5503.9|5494.9|5503.1|5494.1|5503.9|5494.9|5502.9|5493.9|0
1754353200000|2025-08-05 00:20:00|5503|5494|5503.4|5494.4|5503.8|5494.8|5502.4|5493.4|0
1754353500000|2025-08-05 00:25:00|5503.5|5494.5|5503.9|5494.9|5504.2|5495.2|5503.2|5494.2|0
1754353800000|2025-08-05 00:30:00|5504|5495|5505|5496|5505|5496|5503.9|5494.9|0
1754354100000|2025-08-05 00:35:00|5505.1|5496.1|5506.1|5497.1|5506.1|5497.1|5505|5496|0
1754354400000|2025-08-05 00:40:00|5506|5497|5507.3|5498.3|5507.8|5498.8|5505.9|5496.9|0
1754354700000|2025-08-05 00:45:00|5507.4|5498.4|5509.3|5500.3|5511.2|5502.2|5506|5497|0
1754355000000|2025-08-05 00:50:00|5509.4|5500.4|5505.7|5496.7|5509.5|5500.5|5503.8|5494.8|0
1754355300000|2025-08-05 00:55:00|5505.6|5496.6|5506.2|5497.2|5506.8|5497.8|5504.9|5495.9|0
1754355600000|2025-08-05 01:00:00|5505.9|5496.9|5501.7|5492.7|5507.3|5498.3|5501.1|5492.1|0
1754355900000|2025-08-05 01:05:00|5501.5|5492.5|5498.1|5489.1|5503.6|5494.6|5498|5489|0
1754356200000|2025-08-05 01:10:00|5498|5489|5493.5|5484.5|5498|5489|5492.7|5483.7|0
1754356500000|2025-08-05 01:15:00|5493.8|5484.8|5491.3|5487.3|5493.8|5489.8|5475.3|5471.3|946
1754356800000|2025-08-05 01:20:00|5491.8|5487.8|5495.3|5491.3|5495.8|5491.8|5485.3|5481.3|501
1754357100000|2025-08-05 01:25:00|5496.3|5492.3|5502.3|5498.3|5506.3|5502.3|5494.8|5490.8|712
1754357400000|2025-08-05 01:30:00|5504.3|5500.3|5504.3|5500.3|5522.8|5518.8|5499.8|5495.8|5597
1754357700000|2025-08-05 01:35:00|5503.8|5499.8|5510.3|5506.3|5516.3|5512.3|5492.3|5488.3|3053
1754358000000|2025-08-05 01:40:00|5509.3|5505.3|5510.8|5506.8|5515.3|5511.3|5503.8|5499.8|1801
1754358300000|2025-08-05 01:45:00|5510.3|5506.3|5503.3|5499.3|5514.3|5510.3|5491.3|5487.3|2464
1754358600000|2025-08-05 01:50:00|5503.8|5499.8|5499.8|5495.8|5508.3|5504.3|5497.8|5493.8|1619
1754358900000|2025-08-05 01:55:00|5500.3|5496.3|5485.3|5481.3|5501.8|5497.8|5480.8|5476.8|1695
1754359200000|2025-08-05 02:00:00|5484.3|5480.3|5474.8|5470.8|5485.3|5481.3|5472.3|5468.3|1486
1754359500000|2025-08-05 02:05:00|5474.3|5470.3|5489.3|5485.3|5489.3|5485.3|5473.3|5469.3|1489
1754359800000|2025-08-05 02:10:00|5489.8|5485.8|5490.3|5486.3|5494.3|5490.3|5486.3|5482.3|1445
1754360100000|2025-08-05 02:15:00|5490.8|5486.8|5479.3|5475.3|5491.3|5487.3|5476.3|5472.3|1781
1754360400000|2025-08-05 02:20:00|5478.3|5474.3|5493.8|5489.8|5493.8|5489.8|5477.3|5473.3|1288
1754360700000|2025-08-05 02:25:00|5493.3|5489.3|5492.3|5488.3|5495.8|5491.8|5488.3|5484.3|1146
1754361000000|2025-08-05 02:30:00|5491.3|5487.3|5502.3|5498.3|5502.3|5498.3|5486.8|5482.8|1175
1754361300000|2025-08-05 02:35:00|5501.8|5497.8|5484.3|5480.3|5502.3|5498.3|5484.3|5480.3|789
1754361600000|2025-08-05 02:40:00|5483.8|5479.8|5484.8|5480.8|5487.3|5483.3|5480.3|5476.3|991
1754361900000|2025-08-05 02:45:00|5484.3|5480.3|5482.8|5478.8|5490.8|5486.8|5482.3|5478.3|611
1754362200000|2025-08-05 02:50:00|5482.3|5478.3|5481.3|5477.3|5488.3|5484.3|5474.3|5470.3|1906
1754362500000|2025-08-05 02:55:00|5481.8|5477.8|5487.3|5483.3|5488.3|5484.3|5478.8|5474.8|888
1754362800000|2025-08-05 03:00:00|5486.8|5482.8|5488.8|5484.8|5490.3|5486.3|5483.3|5479.3|1170
1754363100000|2025-08-05 03:05:00|5488.3|5484.3|5494.3|5490.3|5495.3|5491.3|5483.3|5479.3|1189
1754363400000|2025-08-05 03:10:00|5493.3|5489.3|5485.3|5481.3|5493.3|5489.3|5481.3|5477.3|884
1754363700000|2025-08-05 03:15:00|5484.3|5480.3|5490.3|5486.3|5491.3|5487.3|5483.3|5479.3|757
1754364000000|2025-08-05 03:20:00|5490.8|5486.8|5486.3|5482.3|5494.3|5490.3|5483.3|5479.3|1078
1754364300000|2025-08-05 03:25:00|5487.3|5483.3|5487.3|5483.3|5491.3|5487.3|5484.3|5480.3|485
1754364600000|2025-08-05 03:30:00|5487.8|5483.8|5492.3|5488.3|5494.3|5490.3|5485.3|5481.3|233
1754364900000|2025-08-05 03:35:00|5492.8|5488.8|5491.3|5487.3|5494.3|5490.3|5490.3|5486.3|196
1754365200000|2025-08-05 03:40:00|5492.3|5488.3|5496.8|5492.8|5496.8|5492.8|5490.3|5486.3|162
1754365500000|2025-08-05 03:45:00|5496.3|5492.3|5501.3|5497.3|5502.3|5498.3|5494.3|5490.3|244
1754365800000|2025-08-05 03:50:00|5500.8|5496.8|5497.3|5493.3|5501.3|5497.3|5495.3|5491.3|247
1754366100000|2025-08-05 03:55:00|5497.8|5493.8|5496.8|5492.8|5500.3|5496.3|5496.3|5492.3|125
1754366400000|2025-08-05 04:00:00|5499.3|5490.3|5499.6|5490.6|5499.8|5490.8|5499|5490|0
1754366700000|2025-08-05 04:05:00|5499.5|5490.5|5498.8|5489.8|5499.9|5490.9|5498.7|5489.7|0
1754367000000|2025-08-05 04:10:00|5498.7|5489.7|5498.6|5489.6|5499|5490|5498.4|5489.4|0
1754367300000|2025-08-05 04:15:00|5498.5|5489.5|5498.4|5489.4|5498.7|5489.7|5498.3|5489.3|0
1754367600000|2025-08-05 04:20:00|5498.5|5489.5|5498.9|5489.9|5499.1|5490.1|5498.1|5489.1|0
1754367900000|2025-08-05 04:25:00|5499.1|5490.1|5499.3|5490.3|5499.6|5490.6|5498.6|5489.6|0
1754368200000|2025-08-05 04:30:00|5499.4|5490.4|5500|5491|5500.1|5491.1|5499.3|5490.3|0
1754368500000|2025-08-05 04:35:00|5500.1|5491.1|5500.1|5491.1|5500.6|5491.6|5499.7|5490.7|0
1754368800000|2025-08-05 04:40:00|5500|5491|5500.2|5491.2|5500.4|5491.4|5499.9|5490.9|0
1754369100000|2025-08-05 04:45:00|5500.1|5491.1|5500.9|5491.9|5500.9|5491.9|5500.1|5491.1|0
1754369400000|2025-08-05 04:50:00|5500.8|5491.8|5501.1|5492.1|5501.3|5492.3|5500.7|5491.7|0
1754369700000|2025-08-05 04:55:00|5501.2|5492.2|5502.2|5493.2|5502.2|5493.2|5501.1|5492.1|24
1754370000000|2025-08-05 05:00:00|5495.8|5491.8|5501.3|5497.3|5509.3|5505.3|5495.8|5491.8|2213
1754370300000|2025-08-05 05:05:00|5500.8|5496.8|5508.8|5504.8|5509.3|5505.3|5498.3|5494.3|641
1754370600000|2025-08-05 05:10:00|5509.3|5505.3|5516.3|5512.3|5516.8|5512.8|5506.3|5502.3|972
1754370900000|2025-08-05 05:15:00|5516.8|5512.8|5511.3|5507.3|5518.3|5514.3|5508.3|5504.3|1187
1754371200000|2025-08-05 05:20:00|5510.3|5506.3|5510.3|5506.3|5516.8|5512.8|5509.3|5505.3|617
1754371500000|2025-08-05 05:25:00|5509.3|5505.3|5510.3|5506.3|5512.3|5508.3|5505.3|5501.3|703
1754371800000|2025-08-05 05:30:00|5513.3|5509.3|5507.3|5503.3|5514.3|5510.3|5502.3|5498.3|834
1754372100000|2025-08-05 05:35:00|5507.8|5503.8|5513.8|5509.8|5514.3|5510.3|5506.8|5502.8|857
1754372400000|2025-08-05 05:40:00|5514.3|5510.3|5511.3|5507.3|5517.3|5513.3|5509.3|5505.3|749
1754372700000|2025-08-05 05:45:00|5511.8|5507.8|5507.3|5503.3|5512.3|5508.3|5502.3|5498.3|708
1754373000000|2025-08-05 05:50:00|5508.3|5504.3|5507.8|5503.8|5511.8|5507.8|5507.3|5503.3|359
1754373300000|2025-08-05 05:55:00|5507.3|5503.3|5507.3|5503.3|5511.3|5507.3|5502.3|5498.3|554
1754373600000|2025-08-05 06:00:00|5506.3|5502.3|5510.8|5506.8|5513.3|5509.3|5504.3|5500.3|446
1754373900000|2025-08-05 06:05:00|5510.3|5506.3|5511.3|5507.3|5511.3|5507.3|5505.8|5501.8|300
1754374200000|2025-08-05 06:10:00|5510.8|5506.8|5511.3|5507.3|5513.3|5509.3|5508.3|5504.3|506
1754374500000|2025-08-05 06:15:00|5510.8|5506.8|5507.8|5503.8|5515.3|5511.3|5506.3|5502.3|585
1754374800000|2025-08-05 06:20:00|5507.3|5503.3|5514.3|5510.3|5516.3|5512.3|5505.8|5501.8|391
1754375100000|2025-08-05 06:25:00|5513.8|5509.8|5515.8|5511.8|5518.3|5514.3|5512.8|5508.8|483
1754375400000|2025-08-05 06:30:00|5515.3|5511.3|5515.8|5511.8|5516.3|5512.3|5511.3|5507.3|367
1754375700000|2025-08-05 06:35:00|5515.3|5511.3|5516.3|5512.3|5519.3|5515.3|5515.3|5511.3|421
1754376000000|2025-08-05 06:40:00|5516.8|5512.8|5517.3|5513.3|5519.3|5515.3|5515.3|5511.3|396
1754376300000|2025-08-05 06:45:00|5516.8|5512.8|5512.3|5508.3|5519.3|5515.3|5512.3|5508.3|527
1754376600000|2025-08-05 06:50:00|5511.3|5507.3|5505.3|5501.3|5512.3|5508.3|5504.3|5500.3|1053
1754376900000|2025-08-05 06:55:00|5504.8|5500.8|5507.3|5503.3|5510.3|5506.3|5503.3|5499.3|623
1754377200000|2025-08-05 07:00:00|5506.8|5502.8|5508.3|5504.3|5508.3|5504.3|5498.3|5494.3|902
1754377500000|2025-08-05 07:05:00|5509.3|5505.3|5507.3|5503.3|5510.3|5506.3|5506.3|5502.3|354
1754377800000|2025-08-05 07:10:00|5506.3|5502.3|5496.8|5492.8|5508.3|5504.3|5495.8|5491.8|629
1754378100000|2025-08-05 07:15:00|5497.3|5493.3|5507.3|5503.3|5509.3|5505.3|5496.3|5492.3|337
1754378400000|2025-08-05 07:20:00|5507.8|5503.8|5507.8|5503.8|5510.8|5506.8|5506.3|5502.3|470
1754378700000|2025-08-05 07:25:00|5508.3|5504.3|5509.3|5505.3|5509.8|5505.8|5501.3|5497.3|550
1754379000000|2025-08-05 07:30:00|5508.3|5504.3|5509.3|5505.3|5511.3|5507.3|5506.3|5502.3|1045
1754379300000|2025-08-05 07:35:00|5508.3|5504.3|5508.3|5504.3|5509.8|5505.8|5504.3|5500.3|987
1754379600000|2025-08-05 07:40:00|5507.8|5503.8|5505.3|5501.3|5507.8|5503.8|5502.3|5498.3|1443
1754379900000|2025-08-05 07:45:00|5504.8|5500.8|5505.3|5501.3|5512.3|5508.3|5504.3|5500.3|1391
1754380200000|2025-08-05 07:50:00|5504.8|5500.8|5506.3|5502.3|5509.3|5505.3|5502.3|5498.3|1806
1754380500000|2025-08-05 07:55:00|5505.8|5501.8|5503.3|5499.3|5506.3|5502.3|5499.3|5495.3|1829
1754380800000|2025-08-05 08:00:00|5503.8|5499.8|5509.3|5505.3|5509.3|5505.3|5499.3|5495.3|1224
1754381100000|2025-08-05 08:05:00|5509.8|5505.8|5516.3|5512.3|5517.3|5513.3|5509.8|5505.8|1393
1754381400000|2025-08-05 08:10:00|5515.8|5511.8|5516.3|5512.3|5519.3|5515.3|5514.3|5510.3|1034
1754381700000|2025-08-05 08:15:00|5515.3|5511.3|5514.3|5510.3|5515.3|5511.3|5511.3|5507.3|327
1754382000000|2025-08-05 08:20:00|5513.3|5509.3|5512.3|5508.3|5515.3|5511.3|5512.3|5508.3|201
1754382300000|2025-08-05 08:25:00|5512.8|5508.8|5512.8|5508.8|5513.8|5509.8|5510.3|5506.3|324
1754382600000|2025-08-05 08:30:00|5514.9|5505.9|5513.8|5504.8|5515.2|5506.2|5513.2|5504.2|0
1754382900000|2025-08-05 08:35:00|5513.7|5504.7|5513.5|5504.5|5513.8|5504.8|5512.8|5503.8|0
1754383200000|2025-08-05 08:40:00|5513.7|5504.7|5513.2|5504.2|5514.3|5505.3|5513|5504|0
1754383500000|2025-08-05 08:45:00|5513.4|5504.4|5513.9|5504.9|5514.2|5505.2|5513.1|5504.1|0
1754383800000|2025-08-05 08:50:00|5514.1|5505.1|5513.9|5504.9|5514.3|5505.3|5513.4|5504.4|0
1754384100000|2025-08-05 08:55:00|5513.8|5504.8|5513.7|5504.7|5514.2|5505.2|5513.5|5504.5|0
1754384400000|2025-08-05 09:00:00|5513.8|5504.8|5513.7|5504.7|5514.6|5505.6|5512.7|5503.7|0
1754384700000|2025-08-05 09:05:00|5513.8|5504.8|5514.5|5505.5|5514.9|5505.9|5513.6|5504.6|0
1754385000000|2025-08-05 09:10:00|5514.4|5505.4|5514.2|5505.2|5514.4|5505.4|5513.8|5504.8|0
1754385300000|2025-08-05 09:15:00|5514.3|5505.3|5513.8|5506.8|5517.8|5509.8|5513.8|5505.1|61
1754385600000|2025-08-05 09:20:00|5514.8|5507.8|5509.8|5502.8|5514.8|5507.8|5508.8|5501.8|40
1754385900000|2025-08-05 09:25:00|5510.8|5503.8|5510.8|5503.8|5511.8|5503.8|5510.8|5502.8|27
1754386200000|2025-08-05 09:30:00|5509.8|5502.8|5509.8|5502.8|5510.8|5503.8|5508.8|5501.8|27
1754386500000|2025-08-05 09:35:00|5510.8|5503.8|5510.8|5502.8|5511.8|5503.8|5509.8|5501.8|11
1754386800000|2025-08-05 09:40:00|5509.8|5503.8|5508.8|5501.8|5509.8|5503.8|5508.8|5500.8|33
1754387100000|2025-08-05 09:45:00|5509.8|5502.8|5510.8|5503.8|5511.8|5504.8|5509.8|5501.8|21
1754387400000|2025-08-05 09:50:00|5511.8|5504.8|5510.8|5503.8|5512.8|5504.8|5510.8|5503.8|13
1754387700000|2025-08-05 09:55:00|5509.8|5502.8|5510.8|5502.8|5510.8|5503.8|5509.8|5501.8|9
1754388000000|2025-08-05 10:00:00|5509.8|5503.8|5508.8|5501.8|5511.8|5503.8|5505.8|5498.8|20
1754388300000|2025-08-05 10:05:00|5509.8|5502.8|5507.8|5500.8|5510.8|5503.8|5507.8|5500.8|6
1754388600000|2025-08-05 10:10:00|5508.8|5501.8|5509.8|5502.8|5509.8|5502.8|5507.8|5499.8|8
1754388900000|2025-08-05 10:15:00|5508.8|5501.8|5509.8|5502.8|5509.8|5502.8|5508.8|5501.8|0
1754389200000|2025-08-05 10:20:00|5508.8|5501.8|5508.8|5501.8|5509.8|5502.8|5507.8|5500.8|3
1754389500000|2025-08-05 10:25:00|5509.8|5500.8|5510.8|5503.8|5512.8|5505.8|5509.8|5500.8|4
1754389800000|2025-08-05 10:30:00|5511.8|5504.8|5510.8|5503.8|5511.8|5504.8|5508.8|5501.8|4
1754390100000|2025-08-05 10:35:00|5509.8|5502.8|5510.8|5503.8|5511.8|5504.8|5509.8|5502.8|1
1754390400000|2025-08-05 10:40:00|5509.8|5502.8|5510.8|5503.8|5511.8|5504.8|5508.8|5501.8|5
1754390700000|2025-08-05 10:45:00|5511.8|5504.8|5510.8|5503.8|5511.8|5504.8|5510.8|5502.8|0
1754391000000|2025-08-05 10:50:00|5511.8|5504.8|5511.8|5504.8|5511.8|5504.8|5510.8|5503.8|5
1754391300000|2025-08-05 10:55:00|5512.8|5505.8|5512.8|5505.8|5513.8|5506.8|5511.8|5504.8|15
1754391600000|2025-08-05 11:00:00|5511.8|5504.8|5511.8|5504.8|5513.8|5506.8|5511.8|5504.8|13
1754391900000|2025-08-05 11:05:00|5512.8|5505.8|5511.8|5504.8|5512.8|5505.8|5511.8|5504.8|10
1754392200000|2025-08-05 11:10:00|5512.8|5505.8|5511.8|5504.8|5513.8|5506.8|5511.8|5504.8|3
1754392500000|2025-08-05 11:15:00|5510.8|5503.8|5511.8|5504.8|5511.8|5504.8|5510.8|5503.8|6
1754392800000|2025-08-05 11:20:00|5512.8|5505.8|5511.8|5504.8|5512.8|5505.8|5511.8|5504.8|1
1754393100000|2025-08-05 11:25:00|5510.8|5503.8|5511.8|5504.8|5511.8|5504.8|5509.8|5502.8|6
1754393400000|2025-08-05 11:30:00|5510.8|5503.8|5510.8|5503.8|5511.8|5503.8|5509.8|5502.8|6
1754393700000|2025-08-05 11:35:00|5511.8|5504.8|5509.8|5502.8|5511.8|5504.8|5508.8|5501.8|4
1754394000000|2025-08-05 11:40:00|5508.8|5501.8|5510.8|5503.8|5511.8|5504.8|5508.8|5501.8|12
1754394300000|2025-08-05 11:45:00|5511.8|5504.8|5511.8|5504.8|5512.8|5505.8|5510.8|5503.8|8
1754394600000|2025-08-05 11:50:00|5512.8|5505.8|5512.8|5505.8|5512.8|5505.8|5511.8|5503.8|1
1754394900000|2025-08-05 11:55:00|5511.8|5504.8|5511.8|5504.8|5512.8|5505.8|5511.8|5504.8|3
1754395200000|2025-08-05 12:00:00|5512.8|5503.8|5512.8|5505.8|5512.8|5505.8|5510.8|5503.8|14
1754395500000|2025-08-05 12:05:00|5513.8|5506.8|5515.8|5508.8|5515.8|5508.8|5513.8|5506.8|25
1754395800000|2025-08-05 12:10:00|5513.8|5506.8|5511.8|5504.8|5514.8|5507.8|5511.8|5504.8|26
1754396100000|2025-08-05 12:15:00|5512.8|5505.8|5508.8|5501.8|5513.8|5506.8|5505.8|5498.8|53
1754396400000|2025-08-05 12:20:00|5507.8|5500.8|5513.8|5506.8|5513.8|5506.8|5507.8|5500.8|50
1754396700000|2025-08-05 12:25:00|5512.8|5505.8|5514.8|5507.8|5515.8|5507.8|5512.8|5505.8|12
1754397000000|2025-08-05 12:30:00|5513.8|5506.8|5517.8|5510.8|5518.8|5511.8|5513.8|5506.8|142
1754397300000|2025-08-05 12:35:00|5516.8|5509.8|5515.8|5508.8|5517.8|5509.8|5514.8|5507.8|33
1754397600000|2025-08-05 12:40:00|5516.8|5509.8|5516.8|5509.8|5518.8|5511.8|5515.8|5509.8|18
1754397900000|2025-08-05 12:45:00|5517.8|5510.8|5516.8|5509.8|5517.8|5510.8|5515.8|5508.8|9
1754398200000|2025-08-05 12:50:00|5515.8|5508.8|5516.8|5509.8|5516.8|5509.8|5515.8|5508.8|0
1754398500000|2025-08-05 12:55:00|5517.8|5510.8|5515.3|5509.3|5517.8|5510.8|5515.3|5508.8|21
1754398800000|2025-08-05 13:00:00|5514.3|5508.3|5512.3|5506.3|5515.3|5509.3|5511.3|5505.3|30
1754399100000|2025-08-05 13:05:00|5512.8|5506.8|5513.3|5507.3|5514.3|5508.3|5511.3|5505.3|45
1754399400000|2025-08-05 13:10:00|5512.8|5506.8|5514.3|5508.3|5515.3|5509.3|5511.3|5505.3|33
1754399700000|2025-08-05 13:15:00|5514.8|5508.8|5515.3|5509.3|5516.3|5510.3|5514.3|5508.3|19
1754400000000|2025-08-05 13:20:00|5515.8|5509.8|5516.3|5510.3|5517.3|5511.3|5514.3|5508.3|48
1754400300000|2025-08-05 13:25:00|5516.8|5510.8|5522.3|5516.3|5523.3|5517.3|5516.8|5510.8|220
1754400600000|2025-08-05 13:30:00|5520.3|5514.3|5520.8|5514.8|5531.3|5525.3|5513.3|5507.3|693
1754400900000|2025-08-05 13:35:00|5521.3|5515.3|5522.3|5516.3|5526.3|5520.3|5517.8|5511.8|153
1754401200000|2025-08-05 13:40:00|5521.8|5515.8|5518.3|5512.3|5522.3|5516.3|5516.3|5510.3|101
1754401500000|2025-08-05 13:45:00|5519.3|5513.3|5519.3|5513.3|5524.3|5518.3|5513.3|5507.3|118
1754401800000|2025-08-05 13:50:00|5519.8|5513.8|5522.8|5516.8|5522.8|5516.8|5516.3|5510.3|84
1754402100000|2025-08-05 13:55:00|5522.3|5516.3|5524.8|5518.8|5525.3|5519.3|5519.3|5513.3|80
1754402400000|2025-08-05 14:00:00|5524.3|5518.3|5520.3|5514.3|5525.3|5519.3|5518.8|5512.8|77
1754402700000|2025-08-05 14:05:00|5519.8|5513.8|5522.8|5516.8|5526.3|5520.3|5516.3|5510.3|174
1754403000000|2025-08-05 14:10:00|5522.3|5516.3|5514.3|5508.3|5523.3|5517.3|5513.3|5507.3|114
1754403300000|2025-08-05 14:15:00|5513.8|5507.8|5510.3|5504.3|5518.3|5512.3|5508.8|5502.8|69
1754403600000|2025-08-05 14:20:00|5509.3|5503.3|5508.3|5502.3|5511.3|5505.3|5504.3|5498.3|127
1754403900000|2025-08-05 14:25:00|5508.8|5502.8|5505.8|5499.8|5511.3|5505.3|5503.3|5497.3|116
1754404200000|2025-08-05 14:30:00|5505.3|5499.3|5504.8|5498.8|5508.3|5502.3|5501.3|5495.3|76
1754404500000|2025-08-05 14:35:00|5504.3|5498.3|5504.8|5498.8|5506.8|5500.8|5502.3|5496.3|34
1754404800000|2025-08-05 14:40:00|5504.3|5498.3|5500.3|5494.3|5507.3|5501.3|5496.3|5490.3|114
1754405100000|2025-08-05 14:45:00|5499.8|5493.8|5490.3|5484.3|5500.3|5494.3|5489.3|5483.3|146
1754405400000|2025-08-05 14:50:00|5490.8|5484.8|5495.3|5489.3|5497.8|5491.8|5490.8|5484.8|41
1754405700000|2025-08-05 14:55:00|5494.8|5488.8|5498.3|5492.3|5501.3|5495.3|5494.3|5488.3|27
1754406000000|2025-08-05 15:00:00|5497.3|5491.3|5501.3|5495.3|5501.3|5495.3|5497.3|5491.3|53
1754406300000|2025-08-05 15:05:00|5502.3|5496.3|5504.3|5498.3|5506.3|5500.3|5502.3|5496.3|59
1754406600000|2025-08-05 15:10:00|5503.8|5497.8|5508.3|5502.3|5508.3|5502.3|5502.3|5496.3|106
1754406900000|2025-08-05 15:15:00|5508.8|5502.8|5509.8|5503.8|5511.3|5505.3|5506.3|5500.3|59
1754407200000|2025-08-05 15:20:00|5510.3|5504.3|5508.8|5502.8|5514.3|5508.3|5507.8|5501.8|61
1754407500000|2025-08-05 15:25:00|5509.3|5503.3|5505.3|5499.3|5509.3|5503.3|5504.3|5498.3|32
1754407800000|2025-08-05 15:30:00|5504.8|5498.8|5505.8|5499.8|5511.3|5505.3|5504.8|5498.8|50
1754408100000|2025-08-05 15:35:00|5505.3|5499.3|5500.3|5494.3|5505.3|5499.3|5500.3|5494.3|47
1754408400000|2025-08-05 15:40:00|5499.8|5493.8|5498.3|5492.3|5501.3|5495.3|5497.3|5491.3|73
1754408700000|2025-08-05 15:45:00|5498.8|5492.8|5499.8|5493.8|5501.8|5495.8|5498.3|5492.3|25
1754409000000|2025-08-05 15:50:00|5499.3|5493.3|5501.3|5495.3|5502.3|5496.3|5498.3|5492.3|14
1754409300000|2025-08-05 15:55:00|5502.3|5496.3|5502.3|5496.3|5504.3|5498.3|5501.3|5495.3|8
1754409600000|2025-08-05 16:00:00|5502.8|5496.8|5507.8|5501.8|5507.8|5501.8|5502.3|5496.3|22
1754409900000|2025-08-05 16:05:00|5508.3|5502.3|5508.3|5502.3|5510.3|5504.3|5506.3|5500.3|65
1754410200000|2025-08-05 16:10:00|5508.8|5502.8|5508.3|5502.3|5510.3|5504.3|5507.3|5501.3|19
1754410500000|2025-08-05 16:15:00|5507.8|5501.8|5506.3|5500.3|5509.3|5503.3|5505.8|5499.8|22
1754410800000|2025-08-05 16:20:00|5505.8|5499.8|5507.8|5501.8|5510.3|5504.3|5505.3|5499.3|26
1754411100000|2025-08-05 16:25:00|5508.3|5502.3|5502.3|5496.3|5508.3|5502.3|5499.3|5493.3|288
1754411400000|2025-08-05 16:30:00|5501.8|5495.8|5505.3|5499.3|5507.3|5501.3|5500.3|5494.3|73
1754411700000|2025-08-05 16:35:00|5504.3|5498.3|5502.8|5496.8|5505.8|5499.8|5502.3|5496.3|34
1754412000000|2025-08-05 16:40:00|5502.3|5496.3|5501.3|5495.3|5502.8|5496.8|5501.3|5495.3|17
1754412300000|2025-08-05 16:45:00|5500.3|5494.3|5495.3|5489.3|5500.8|5494.8|5489.3|5483.3|286
1754412600000|2025-08-05 16:50:00|5495.8|5489.8|5498.8|5492.8|5499.3|5493.3|5495.8|5489.8|19
1754412900000|2025-08-05 16:55:00|5499.3|5493.3|5497.3|5491.3|5499.3|5493.3|5497.3|5491.3|29
1754413200000|2025-08-05 17:00:00|5496.3|5490.3|5496.8|5490.8|5497.8|5491.8|5494.3|5488.3|24
1754413500000|2025-08-05 17:05:00|5496.3|5490.3|5498.3|5492.3|5498.3|5492.3|5495.3|5489.3|31
1754413800000|2025-08-05 17:10:00|5498.8|5492.8|5499.3|5493.3|5499.8|5493.8|5498.3|5492.3|25
1754414100000|2025-08-05 17:15:00|5499.8|5493.8|5500.3|5494.3|5500.8|5494.8|5496.3|5490.3|40
1754414400000|2025-08-05 17:20:00|5499.8|5493.8|5499.3|5493.3|5499.8|5493.8|5497.3|5491.3|47
1754414700000|2025-08-05 17:25:00|5499.8|5493.8|5502.8|5496.8|5503.3|5497.3|5499.8|5493.8|14
1754415000000|2025-08-05 17:30:00|5503.3|5497.3|5503.3|5497.3|5504.3|5498.3|5502.3|5496.3|15
1754415300000|2025-08-05 17:35:00|5502.8|5496.8|5505.3|5499.3|5505.3|5499.3|5502.3|5496.3|9
1754415600000|2025-08-05 17:40:00|5504.3|5498.3|5503.3|5497.3|5505.3|5499.3|5502.3|5496.3|23
1754415900000|2025-08-05 17:45:00|5503.8|5497.8|5502.8|5496.8|5504.3|5498.3|5502.3|5496.3|15
1754416200000|2025-08-05 17:50:00|5503.3|5497.3|5502.3|5496.3|5503.3|5497.3|5501.3|5495.3|8
1754416500000|2025-08-05 17:55:00|5502.8|5496.8|5500.3|5494.3|5503.3|5497.3|5500.3|5494.3|16
1754416800000|2025-08-05 18:00:00|5500.8|5494.8|5501.3|5495.3|5503.3|5497.3|5499.8|5493.8|26
1754417100000|2025-08-05 18:05:00|5500.3|5494.3|5501.8|5495.8|5503.3|5497.3|5500.3|5494.3|16
1754417400000|2025-08-05 18:10:00|5501.3|5495.3|5499.8|5493.8|5502.3|5496.3|5499.3|5493.3|11
1754417700000|2025-08-05 18:15:00|5500.3|5494.3|5497.8|5491.8|5500.3|5494.3|5496.3|5490.3|39
1754418000000|2025-08-05 18:20:00|5498.3|5492.3|5495.3|5489.3|5498.3|5492.3|5495.3|5489.3|37
1754418300000|2025-08-05 18:25:00|5495.8|5489.8|5492.3|5486.3|5496.3|5490.3|5492.3|5486.3|33
1754418600000|2025-08-05 18:30:00|5492.8|5486.8|5493.3|5487.3|5494.3|5488.3|5490.8|5484.8|57
1754418900000|2025-08-05 18:35:00|5493.8|5487.8|5495.8|5489.8|5496.3|5490.3|5492.3|5486.3|75
1754419200000|2025-08-05 18:40:00|5495.3|5489.3|5495.3|5489.3|5497.3|5491.3|5494.3|5488.3|129
1754419500000|2025-08-05 18:45:00|5495.8|5489.8|5490.8|5484.8|5497.3|5491.3|5490.3|5484.3|103
1754419800000|2025-08-05 18:50:00|5491.3|5485.3|5491.3|5485.3|5491.3|5485.3|5488.3|5482.3|82
1754420100000|2025-08-05 18:55:00|5490.3|5484.3|5494.4|5485.4|5494.4|5487.3|5490.3|5484.3|72
1754420400000|2025-08-05 19:00:00|5494.3|5485.3|5497|5488|5497.1|5488.1|5494.3|5485.3|0
1754420700000|2025-08-05 19:05:00|5497.1|5488.1|5496.3|5487.3|5497.5|5488.5|5495.9|5486.9|0
1754421000000|2025-08-05 19:10:00|5496.2|5487.2|5497.8|5488.8|5498|5489|5495.9|5486.9|0
1754421300000|2025-08-05 19:15:00|5497.9|5488.9|5499.2|5490.2|5499.2|5490.2|5497.3|5488.3|0
1754421600000|2025-08-05 19:20:00|5499.1|5490.1|5499.5|5490.5|5499.5|5490.5|5499.1|5490.1|0
1754421900000|2025-08-05 19:25:00|5499.4|5490.4|5499.3|5490.3|5499.5|5490.5|5498|5489|0
1754422200000|2025-08-05 19:30:00|5499.4|5490.4|5497.4|5488.4|5499.4|5490.4|5497.2|5488.2|0
1754422500000|2025-08-05 19:35:00|5497.5|5488.5|5496.9|5487.9|5497.5|5488.5|5496.7|5487.7|0
1754422800000|2025-08-05 19:40:00|5497|5488|5495|5486|5497|5488|5495|5486|0
1754423100000|2025-08-05 19:45:00|5495.1|5486.1|5496.2|5487.2|5496.4|5487.4|5494.6|5485.6|0
1754423400000|2025-08-05 19:50:00|5496.5|5487.5|5495.1|5486.1|5497.7|5488.7|5494.9|5485.9|0
1754423700000|2025-08-05 19:55:00|5494.9|5485.9|5491.6|5482.6|5494.9|5485.9|5488.8|5479.8|0
1754424000000|2025-08-05 20:00:00|5491.5|5482.5|5493.7|5484.7|5493.9|5484.9|5490.2|5481.2|0
1754424300000|2025-08-05 20:05:00|5493.9|5484.9|5493.6|5484.6|5494.1|5485.1|5491.3|5482.3|0
1754424600000|2025-08-05 20:10:00|5493.7|5484.7|5494.3|5485.3|5494.4|5485.4|5493.4|5484.4|0
1754424900000|2025-08-05 20:15:00|5494.1|5485.1|5495.8|5486.8|5496.5|5487.5|5493|5484|0
1754425200000|2025-08-05 20:20:00|5495.7|5486.7|5490|5481|5495.8|5486.8|5489.9|5480.9|0
1754425500000|2025-08-05 20:25:00|5489.9|5480.9|5490.9|5481.9|5491.1|5482.1|5488.8|5479.8|0
1754425800000|2025-08-05 20:30:00|5491.1|5482.1|5489.2|5480.2|5491.3|5482.3|5488.3|5479.3|0
1754426100000|2025-08-05 20:35:00|5489.3|5480.3|5489.2|5480.2|5490|5481|5488.6|5479.6|0
1754426400000|2025-08-05 20:40:00|5489|5480|5490|5481|5490.2|5481.2|5489|5480|0
1754426700000|2025-08-05 20:45:00|5490.2|5481.2|5490.7|5481.7|5491.3|5482.3|5489.7|5480.7|0
1754427000000|2025-08-05 20:50:00|5490.9|5481.9|5491.8|5482.8|5492|5483|5490.6|5481.6|0
1754427300000|2025-08-05 20:55:00|5491.9|5482.9|5490.6|5481.6|5492.1|5483.1|5489.5|5480.5|0
1754427600000|2025-08-05 21:00:00|5490.4|5481.4|5490.3|5481.3|5490.6|5481.6|5489.7|5480.7|0
1754427900000|2025-08-05 21:05:00|5490.4|5481.4|5490.8|5481.8|5490.8|5481.8|5490.4|5481.4|0
1754428200000|2025-08-05 21:10:00|5491|5482|5491.1|5482.1|5491.1|5482.1|5491|5482|0
1754428500000|2025-08-05 21:15:00|5490.8|5481.8|5490.7|5481.7|5490.8|5481.8|5490.7|5481.7|0
1754428800000|2025-08-05 21:20:00|5490.8|5481.8|5491.6|5482.6|5491.6|5482.6|5490.8|5481.8|0
1754429100000|2025-08-05 21:25:00|5491.4|5482.4|5491.9|5482.9|5492.4|5483.4|5491.1|5482.1|0
1754429400000|2025-08-05 21:30:00|5491.8|5482.8|5491.3|5482.3|5491.8|5482.8|5491.3|5482.3|0
1754429700000|2025-08-05 21:35:00|5491.4|5482.4|5490.6|5481.6|5491.5|5482.5|5490.2|5481.2|0
1754430000000|2025-08-05 21:40:00|5490.9|5481.9|5490.9|5481.9|5491.1|5482.1|5490.6|5481.6|0
1754430300000|2025-08-05 21:45:00|5490.3|5481.3|5490.8|5481.8|5490.9|5481.9|5489.9|5480.9|0
1754430600000|2025-08-05 21:50:00|5490.7|5481.7|5490.1|5481.1|5490.7|5481.7|5490.1|5481.1|0
1754430900000|2025-08-05 21:55:00|5490.2|5481.2|5490.2|5481.2|5490.6|5481.6|5489.4|5480.4|0
1754431200000|2025-08-05 22:00:00|5490.4|5481.4|5488.3|5479.3|5493.3|5484.3|5487.6|5478.6|0
1754431500000|2025-08-05 22:05:00|5488.4|5479.4|5485.3|5476.3|5488.8|5479.8|5485|5476|0
1754431800000|2025-08-05 22:10:00|5485.2|5476.2|5484.9|5475.9|5487.4|5478.4|5484.7|5475.7|0
1754432100000|2025-08-05 22:15:00|5485|5476|5484.9|5475.9|5486.9|5477.9|5483.7|5474.7|0
1754432400000|2025-08-05 22:20:00|5485|5476|5488.4|5479.4|5488.4|5479.4|5483.2|5474.2|0
1754432700000|2025-08-05 22:25:00|5488.5|5479.5|5487.7|5478.7|5489.1|5480.1|5486.3|5477.3|0
1754433000000|2025-08-05 22:30:00|5487.6|5478.6|5488.1|5479.1|5488.7|5479.7|5487|5478|0
1754433300000|2025-08-05 22:35:00|5488.2|5479.2|5488.2|5479.2|5489.1|5480.1|5488|5479|0
1754433600000|2025-08-05 22:40:00|5488.3|5479.3|5488.5|5479.5|5488.9|5479.9|5487.7|5478.7|0
1754433900000|2025-08-05 22:45:00|5488.4|5479.4|5488.7|5479.7|5489.3|5480.3|5488.2|5479.2|0
1754434200000|2025-08-05 22:50:00|5488.9|5479.9|5489|5480|5489.6|5480.6|5488.5|5479.5|0
1754434500000|2025-08-05 22:55:00|5489.1|5480.1|5490|5481|5490.3|5481.3|5489.1|5480.1|0
1754434800000|2025-08-05 23:00:00|5489.8|5480.8|5490|5481|5490.1|5481.1|5488.7|5479.7|0
1754435100000|2025-08-05 23:05:00|5490.1|5481.1|5489.8|5480.8|5490.1|5481.1|5489.3|5480.3|0
1754435400000|2025-08-05 23:10:00|5489.7|5480.7|5490.3|5481.3|5490.3|5481.3|5489.4|5480.4|0
1754435700000|2025-08-05 23:15:00|5490.4|5481.4|5491.5|5482.5|5492.1|5483.1|5490.3|5481.3|0
1754436000000|2025-08-05 23:20:00|5491.7|5482.7|5490.3|5481.3|5491.7|5482.7|5490.3|5481.3|0
1754436300000|2025-08-05 23:25:00|5490.4|5481.4|5489.6|5480.6|5490.7|5481.7|5489.3|5480.3|0
1754436600000|2025-08-05 23:30:00|5489.7|5480.7|5488.1|5479.1|5490|5481|5487.7|5478.7|0
1754436900000|2025-08-05 23:35:00|5488|5479|5489.4|5480.4|5489.8|5480.8|5487.8|5478.8|0
1754437200000|2025-08-05 23:40:00|5489.3|5480.3|5491|5482|5491|5482|5489.2|5480.2|0
1754437500000|2025-08-05 23:45:00|5491.1|5482.1|5489|5480|5491.5|5482.5|5488.7|5479.7|0
1754437800000|2025-08-05 23:50:00|5489.1|5480.1|5487.8|5478.8|5489.2|5480.2|5487.8|5478.8|0
1754438100000|2025-08-05 23:55:00|5487.9|5478.9|5485.6|5476.6|5488|5479|5485.6|5476.6|0
1754438400000|2025-08-06 00:00:00|5485.2|5476.2|5489.7|5480.7|5490.6|5481.6|5485|5476|0
1754438700000|2025-08-06 00:05:00|5489.6|5480.6|5489.6|5480.6|5489.9|5480.9|5488.5|5479.5|0
1754439000000|2025-08-06 00:10:00|5489.7|5480.7|5489.7|5480.7|5490.9|5481.9|5488.2|5479.2|0
1754439300000|2025-08-06 00:15:00|5489.6|5480.6|5489|5480|5491.2|5482.2|5488.4|5479.4|0
1754439600000|2025-08-06 00:20:00|5488.9|5479.9|5490.9|5481.9|5490.9|5481.9|5488.4|5479.4|0
1754439900000|2025-08-06 00:25:00|5491.1|5482.1|5490.6|5481.6|5491.2|5482.2|5489.4|5480.4|0
1754440200000|2025-08-06 00:30:00|5490.5|5481.5|5490.5|5481.5|5492|5483|5488.7|5479.7|0
1754440500000|2025-08-06 00:35:00|5490.4|5481.4|5491.2|5482.2|5492.2|5483.2|5489.4|5480.4|0
1754440800000|2025-08-06 00:40:00|5491.3|5482.3|5490.4|5481.4|5491.3|5482.3|5489.1|5480.1|0
1754441100000|2025-08-06 00:45:00|5490.5|5481.5|5489.8|5480.8|5490.8|5481.8|5489.4|5480.4|0
1754441400000|2025-08-06 00:50:00|5489.9|5480.9|5489.2|5480.2|5490.3|5481.3|5489.1|5480.1|0
1754441700000|2025-08-06 00:55:00|5489.1|5480.1|5488.6|5479.6|5489.4|5480.4|5487.8|5478.8|0
1754442000000|2025-08-06 01:00:00|5488.7|5479.7|5488.7|5479.7|5489.4|5480.4|5487.5|5478.5|0
1754442300000|2025-08-06 01:05:00|5488.4|5479.4|5488.6|5479.6|5489.6|5480.6|5488.2|5479.2|0
1754442600000|2025-08-06 01:10:00|5488.7|5479.7|5489.7|5480.7|5489.8|5480.8|5487.2|5478.2|0
1754442900000|2025-08-06 01:15:00|5489.5|5480.5|5498|5494|5508|5504|5489.5|5480.5|370
1754443200000|2025-08-06 01:20:00|5497.5|5493.5|5496.5|5492.5|5500.5|5496.5|5494.5|5490.5|279
1754443500000|2025-08-06 01:25:00|5497|5493|5499|5495|5499.5|5495.5|5493.5|5489.5|262
1754443800000|2025-08-06 01:30:00|5494.5|5490.5|5484.5|5480.5|5513.5|5509.5|5483.5|5479.5|2963
1754444100000|2025-08-06 01:35:00|5485.5|5481.5|5487|5483|5487.5|5483.5|5476.5|5472.5|2251
1754444400000|2025-08-06 01:40:00|5486.5|5482.5|5490.5|5486.5|5498|5494|5484.5|5480.5|1156
1754444700000|2025-08-06 01:45:00|5491|5487|5492.5|5488.5|5497.5|5493.5|5484.5|5480.5|1384
1754445000000|2025-08-06 01:50:00|5492|5488|5496.5|5492.5|5502.5|5498.5|5488.5|5484.5|1165
1754445300000|2025-08-06 01:55:00|5497|5493|5504|5500|5509.5|5505.5|5492.5|5488.5|846
1754445600000|2025-08-06 02:00:00|5503.5|5499.5|5498.5|5494.5|5509.5|5505.5|5497.5|5493.5|927
1754445900000|2025-08-06 02:05:00|5499.5|5495.5|5491|5487|5499.5|5495.5|5487.5|5483.5|914
1754446200000|2025-08-06 02:10:00|5491.5|5487.5|5484.5|5480.5|5494.5|5490.5|5484|5480|507
1754446500000|2025-08-06 02:15:00|5484|5480|5484|5480|5495|5491|5483.5|5479.5|667
1754446800000|2025-08-06 02:20:00|5483.5|5479.5|5484.5|5480.5|5491|5487|5481.5|5477.5|658
1754447100000|2025-08-06 02:25:00|5484|5480|5483.5|5479.5|5489.5|5485.5|5481.5|5477.5|483
1754447400000|2025-08-06 02:30:00|5483|5479|5484|5480|5484|5480|5479.5|5475.5|810
1754447700000|2025-08-06 02:35:00|5484.5|5480.5|5486|5482|5490|5486|5483.5|5479.5|721
1754448000000|2025-08-06 02:40:00|5485.5|5481.5|5485.5|5481.5|5486.5|5482.5|5477|5473|973
1754448300000|2025-08-06 02:45:00|5485|5481|5489.5|5485.5|5490.5|5486.5|5483.5|5479.5|511
1754448600000|2025-08-06 02:50:00|5490|5486|5489|5485|5492.5|5488.5|5487.5|5483.5|1349
1754448900000|2025-08-06 02:55:00|5488.5|5484.5|5498.5|5494.5|5499.5|5495.5|5488.5|5484.5|779
1754449200000|2025-08-06 03:00:00|5498|5494|5498|5494|5501.5|5497.5|5495.5|5491.5|677
1754449500000|2025-08-06 03:05:00|5498.5|5494.5|5497|5493|5506.5|5502.5|5495.5|5491.5|544
1754449800000|2025-08-06 03:10:00|5496.5|5492.5|5495.5|5491.5|5496.5|5492.5|5491.5|5487.5|354
1754450100000|2025-08-06 03:15:00|5494.5|5490.5|5506.5|5502.5|5506.5|5502.5|5490.5|5486.5|643
1754450400000|2025-08-06 03:20:00|5506|5502|5523.5|5519.5|5534|5530|5505.5|5501.5|2952
1754450700000|2025-08-06 03:25:00|5524|5520|5537.5|5533.5|5542.5|5538.5|5522.5|5518.5|2152
1754451000000|2025-08-06 03:30:00|5536.5|5532.5|5533.5|5529.5|5541|5537|5532.5|5528.5|886
1754451300000|2025-08-06 03:35:00|5534.5|5530.5|5520.5|5516.5|5534.5|5530.5|5520.5|5516.5|538
1754451600000|2025-08-06 03:40:00|5519.5|5515.5|5521.5|5517.5|5524.5|5520.5|5517.5|5513.5|492
1754451900000|2025-08-06 03:45:00|5521|5517|5519|5515|5522.5|5518.5|5514.5|5510.5|452
1754452200000|2025-08-06 03:50:00|5519.5|5515.5|5516.5|5512.5|5520.5|5516.5|5513.5|5509.5|334
1754452500000|2025-08-06 03:55:00|5516|5512|5518|5514|5519.5|5515.5|5513.5|5509.5|273
1754452800000|2025-08-06 04:00:00|5521.8|5512.8|5522.7|5513.7|5523|5514|5521.8|5512.8|2
1754453100000|2025-08-06 04:05:00|5522.6|5513.6|5523.4|5514.4|5523.4|5514.4|5522.5|5513.5|0
1754453400000|2025-08-06 04:10:00|5523.2|5514.2|5522.7|5513.7|5523.5|5514.5|5522.6|5513.6|0
1754453700000|2025-08-06 04:15:00|5522.9|5513.9|5522.5|5513.5|5523.1|5514.1|5522.1|5513.1|0
1754454000000|2025-08-06 04:20:00|5522.6|5513.6|5522.7|5513.7|5523.5|5514.5|5522.6|5513.6|0
1754454300000|2025-08-06 04:25:00|5522.8|5513.8|5523|5514|5523|5514|5521.9|5512.9|0
1754454600000|2025-08-06 04:30:00|5523.1|5514.1|5522.8|5513.8|5523.8|5514.8|5522.5|5513.5|0
1754454900000|2025-08-06 04:35:00|5522.7|5513.7|5522.7|5513.7|5523.4|5514.4|5522.2|5513.2|0
1754455200000|2025-08-06 04:40:00|5522.6|5513.6|5522.5|5513.5|5523.1|5514.1|5522.3|5513.3|0
1754455500000|2025-08-06 04:45:00|5522.4|5513.4|5522.8|5513.8|5522.9|5513.9|5522.2|5513.2|0
1754455800000|2025-08-06 04:50:00|5522.9|5513.9|5523|5514|5523.6|5514.6|5522.8|5513.8|0
1754456100000|2025-08-06 04:55:00|5522.9|5513.9|5523.2|5514.2|5523.3|5514.3|5522.8|5513.8|0
1754456400000|2025-08-06 05:00:00|5523.3|5514.3|5516|5512|5529|5525|5514.5|5510.5|1402
1754456700000|2025-08-06 05:05:00|5515.5|5511.5|5516.5|5512.5|5523.5|5519.5|5508.5|5504.5|734
1754457000000|2025-08-06 05:10:00|5517|5513|5518.5|5514.5|5520.5|5516.5|5513|5509|599
1754457300000|2025-08-06 05:15:00|5519.5|5515.5|5515|5511|5519.5|5515.5|5511.5|5507.5|341
1754457600000|2025-08-06 05:20:00|5515.5|5511.5|5517.5|5513.5|5518.5|5514.5|5512|5508|233
1754457900000|2025-08-06 05:25:00|5517|5513|5508.5|5504.5|5518.5|5514.5|5506.5|5502.5|447
1754458200000|2025-08-06 05:30:00|5509.5|5505.5|5510.5|5506.5|5513.5|5509.5|5504.5|5500.5|566
1754458500000|2025-08-06 05:35:00|5511.5|5507.5|5512.5|5508.5|5515.5|5511.5|5510.5|5506.5|337
1754458800000|2025-08-06 05:40:00|5512|5508|5516.5|5512.5|5516.5|5512.5|5508.5|5504.5|378
1754459100000|2025-08-06 05:45:00|5516|5512|5522.5|5518.5|5524.5|5520.5|5515.5|5511.5|683
1754459400000|2025-08-06 05:50:00|5521.5|5517.5|5524.5|5520.5|5526.5|5522.5|5520.5|5516.5|532
1754459700000|2025-08-06 05:55:00|5523.5|5519.5|5520|5516|5523.5|5519.5|5517|5513|342
1754460000000|2025-08-06 06:00:00|5520.5|5516.5|5519.5|5515.5|5522.5|5518.5|5516.5|5512.5|565
1754460300000|2025-08-06 06:05:00|5519|5515|5523.5|5519.5|5526.5|5522.5|5517.5|5513.5|809
1754460600000|2025-08-06 06:10:00|5524.5|5520.5|5524.5|5520.5|5526.5|5522.5|5520.5|5516.5|693
1754460900000|2025-08-06 06:15:00|5523.5|5519.5|5526.5|5522.5|5529.5|5525.5|5521.5|5517.5|417
1754461200000|2025-08-06 06:20:00|5527|5523|5525.5|5521.5|5529.5|5525.5|5524.5|5520.5|370
1754461500000|2025-08-06 06:25:00|5524.5|5520.5|5517.5|5513.5|5526.5|5522.5|5517|5513|388
1754461800000|2025-08-06 06:30:00|5518.5|5514.5|5521.5|5517.5|5522.5|5518.5|5513.5|5509.5|494
1754462100000|2025-08-06 06:35:00|5521|5517|5522.5|5518.5|5523.5|5519.5|5518.5|5514.5|336
1754462400000|2025-08-06 06:40:00|5522|5518|5522|5518|5525.5|5521.5|5520.5|5516.5|323
1754462700000|2025-08-06 06:45:00|5522.5|5518.5|5524.5|5520.5|5524.5|5520.5|5520.5|5516.5|277
1754463000000|2025-08-06 06:50:00|5524|5520|5525|5521|5525.5|5521.5|5521|5517|421
1754463300000|2025-08-06 06:55:00|5524.5|5520.5|5518.5|5514.5|5525.5|5521.5|5517.5|5513.5|684
1754463600000|2025-08-06 07:00:00|5519.5|5515.5|5526.5|5522.5|5528.5|5524.5|5519.5|5515.5|318
1754463900000|2025-08-06 07:05:00|5526|5522|5527|5523|5528.5|5524.5|5523.5|5519.5|304
1754464200000|2025-08-06 07:10:00|5526.5|5522.5|5531.5|5527.5|5532.5|5528.5|5524.5|5520.5|168
1754464500000|2025-08-06 07:15:00|5532|5528|5537.5|5533.5|5539.5|5535.5|5531.5|5527.5|538
1754464800000|2025-08-06 07:20:00|5537|5533|5536.5|5532.5|5539.5|5535.5|5532.5|5528.5|372
1754465100000|2025-08-06 07:25:00|5536|5532|5534.5|5530.5|5536.5|5532.5|5531|5527|555
1754465400000|2025-08-06 07:30:00|5535.5|5531.5|5534.5|5530.5|5539.5|5535.5|5532.5|5528.5|810
1754465700000|2025-08-06 07:35:00|5533.5|5529.5|5534.5|5530.5|5538.5|5534.5|5533.5|5529.5|831
1754466000000|2025-08-06 07:40:00|5535.5|5531.5|5535.5|5531.5|5538.5|5534.5|5534.5|5530.5|991
1754466300000|2025-08-06 07:45:00|5534.5|5530.5|5529.5|5525.5|5534.5|5530.5|5528.5|5524.5|819
1754466600000|2025-08-06 07:50:00|5528.5|5524.5|5525.5|5521.5|5528.5|5524.5|5524|5520|841
1754466900000|2025-08-06 07:55:00|5525|5521|5524.5|5520.5|5525|5521|5521.5|5517.5|1187
1754467200000|2025-08-06 08:00:00|5524|5520|5524|5520|5524.5|5520.5|5519.5|5515.5|936
1754467500000|2025-08-06 08:05:00|5523.5|5519.5|5529|5525|5532.5|5528.5|5523.5|5519.5|1932
1754467800000|2025-08-06 08:10:00|5529.5|5525.5|5528.5|5524.5|5530.5|5526.5|5527.5|5523.5|1165
1754468100000|2025-08-06 08:15:00|5529.5|5525.5|5518|5514|5529.5|5525.5|5517.5|5513.5|3072
1754468400000|2025-08-06 08:20:00|5517.5|5513.5|5519.5|5515.5|5521.5|5517.5|5515.5|5511.5|1541
1754468700000|2025-08-06 08:25:00|5519|5515|5516.5|5512.5|5521.5|5517.5|5516.5|5512.5|265
1754469000000|2025-08-06 08:30:00|5521.7|5512.7|5522|5513|5522.4|5513.4|5520.9|5511.9|0
1754469300000|2025-08-06 08:35:00|5522.1|5513.1|5521|5512|5522.2|5513.2|5520.8|5511.8|0
1754469600000|2025-08-06 08:40:00|5520.9|5511.9|5517.7|5508.7|5520.9|5511.9|5516.9|5507.9|0
1754469900000|2025-08-06 08:45:00|5517.9|5508.9|5518.5|5509.5|5519.7|5510.7|5517.7|5508.7|0
1754470200000|2025-08-06 08:50:00|5518.6|5509.6|5517|5508|5519.5|5510.5|5517|5508|0
1754470500000|2025-08-06 08:55:00|5517.3|5508.3|5518.1|5509.1|5518.4|5509.4|5516.9|5507.9|0
1754470800000|2025-08-06 09:00:00|5518|5509|5518.6|5509.6|5519.4|5510.4|5517.7|5508.7|0
1754471100000|2025-08-06 09:05:00|5518.5|5509.5|5521.6|5512.6|5521.8|5512.8|5518.3|5509.3|0
1754471400000|2025-08-06 09:10:00|5521.4|5512.4|5521.9|5512.9|5522.3|5513.3|5520.6|5511.6|0
1754471700000|2025-08-06 09:15:00|5521.8|5512.8|5517|5510|5521.8|5512.8|5516|5508|132
1754472000000|2025-08-06 09:20:00|5516|5509|5518|5510|5518|5511|5515|5508|61
1754472300000|2025-08-06 09:25:00|5517|5511|5515|5508|5518|5511|5515|5508|12
1754472600000|2025-08-06 09:30:00|5514|5507|5513|5506|5514|5507|5512|5504|60
1754472900000|2025-08-06 09:35:00|5514|5507|5516|5509|5516|5509|5513|5506|46
1754473200000|2025-08-06 09:40:00|5517|5510|5521|5513|5521|5514|5516|5509|7
1754473500000|2025-08-06 09:45:00|5520|5512|5519|5512|5521|5513|5517|5510|6
1754473800000|2025-08-06 09:50:00|5520|5513|5520|5513|5521|5514|5520|5512|1
1754474100000|2025-08-06 09:55:00|5521|5514|5518|5511|5521|5514|5517|5510|26
1754474400000|2025-08-06 10:00:00|5517|5510|5517|5510|5519|5511|5516|5509|38
1754474700000|2025-08-06 10:05:00|5518|5511|5518|5510|5518|5511|5516|5508|57
1754475000000|2025-08-06 10:10:00|5517|5511|5521|5514|5521|5514|5517|5511|9
1754475300000|2025-08-06 10:15:00|5522|5513|5521|5514|5522|5514|5520|5513|8
1754475600000|2025-08-06 10:20:00|5522|5515|5522|5515|5524|5516|5520|5513|3
1754475900000|2025-08-06 10:25:00|5521|5514|5521|5514|5522|5515|5521|5514|4
1754476200000|2025-08-06 10:30:00|5522|5513|5520|5513|5522|5514|5519|5511|10
1754476500000|2025-08-06 10:35:00|5519|5512|5519|5511|5519|5512|5518|5511|5
1754476800000|2025-08-06 10:40:00|5518|5510|5517|5510|5519|5511|5517|5510|4
1754477100000|2025-08-06 10:45:00|5518|5509|5514|5507|5518|5509|5513|5506|6
1754477400000|2025-08-06 10:50:00|5515|5508|5518|5511|5518|5511|5515|5508|2
1754477700000|2025-08-06 10:55:00|5519|5512|5519|5512|5521|5514|5518|5511|1
1754478000000|2025-08-06 11:00:00|5520|5513|5518|5511|5521|5514|5517|5510|11
1754478300000|2025-08-06 11:05:00|5517|5510|5518|5511|5519|5511|5517|5510|5
1754478600000|2025-08-06 11:10:00|5519|5512|5519|5511|5519|5512|5517|5509|9
1754478900000|2025-08-06 11:15:00|5518|5510|5517|5510|5518|5511|5517|5509|9
1754479200000|2025-08-06 11:20:00|5518|5511|5517|5510|5518|5511|5517|5510|19
1754479500000|2025-08-06 11:25:00|5516|5509|5519|5511|5519|5511|5516|5509|9
1754479800000|2025-08-06 11:30:00|5518|5512|5514|5506|5519|5512|5513|5506|23
1754480100000|2025-08-06 11:35:00|5513|5507|5515|5508|5516|5508|5512|5505|9
1754480400000|2025-08-06 11:40:00|5514|5507|5514|5507|5516|5509|5514|5506|1
1754480700000|2025-08-06 11:45:00|5515|5508|5513|5506|5515|5508|5513|5506|13
1754481000000|2025-08-06 11:50:00|5512|5505|5512|5505|5513|5506|5511|5504|3
1754481300000|2025-08-06 11:55:00|5511|5504|5512|5504|5513|5506|5511|5504|17
1754481600000|2025-08-06 12:00:00|5513|5505|5513|5506|5514|5507|5511|5504|123
1754481900000|2025-08-06 12:05:00|5514|5505|5517|5510|5519|5511|5509|5502|110
1754482200000|2025-08-06 12:10:00|5516|5509|5515|5508|5518|5510|5515|5508|2
1754482500000|2025-08-06 12:15:00|5516|5507|5517|5509|5517|5509|5514|5507|9
1754482800000|2025-08-06 12:20:00|5518|5510|5519|5512|5520|5513|5517|5510|21
1754483100000|2025-08-06 12:25:00|5518|5511|5516|5509|5519|5511|5516|5509|9
1754483400000|2025-08-06 12:30:00|5515|5508|5516|5509|5517|5510|5514|5507|7
1754483700000|2025-08-06 12:35:00|5515|5508|5516|5508|5516|5509|5515|5508|6
1754484000000|2025-08-06 12:40:00|5515|5509|5516|5509|5516|5509|5515|5508|3
1754484300000|2025-08-06 12:45:00|5517|5510|5522|5515|5523|5516|5517|5510|194
1754484600000|2025-08-06 12:50:00|5523|5516|5523|5516|5523|5516|5522|5514|6
1754484900000|2025-08-06 12:55:00|5524|5517|5522.5|5516.5|5525|5518|5522.5|5516|32
1754485200000|2025-08-06 13:00:00|5523.5|5517.5|5522.5|5516.5|5523.5|5517.5|5522.5|5516.5|9
1754485500000|2025-08-06 13:05:00|5523.5|5517.5|5524.5|5518.5|5524.5|5518.5|5522.5|5516.5|10
1754485800000|2025-08-06 13:10:00|5525.5|5519.5|5527.5|5521.5|5528.5|5522.5|5524.5|5518.5|38
1754486100000|2025-08-06 13:15:00|5528|5522|5527.5|5521.5|5528|5522|5525.5|5519.5|18
1754486400000|2025-08-06 13:20:00|5528|5522|5526|5520|5528.5|5522.5|5525.5|5519.5|18
1754486700000|2025-08-06 13:25:00|5525.5|5519.5|5524.5|5518.5|5526.5|5520.5|5523.5|5517.5|42
1754487000000|2025-08-06 13:30:00|5525|5519|5520|5514|5532.5|5526.5|5519|5513|598
1754487300000|2025-08-06 13:35:00|5519.5|5513.5|5508.5|5502.5|5520|5514|5508.5|5502.5|192
1754487600000|2025-08-06 13:40:00|5508|5502|5509.5|5503.5|5512.5|5506.5|5505.5|5499.5|96
1754487900000|2025-08-06 13:45:00|5510.5|5504.5|5504.5|5498.5|5510.5|5504.5|5501.5|5495.5|164
1754488200000|2025-08-06 13:50:00|5505|5499|5509.5|5503.5|5509.5|5503.5|5500.5|5494.5|93
1754488500000|2025-08-06 13:55:00|5510.5|5504.5|5502|5496|5511.5|5505.5|5496.5|5490.5|189
1754488800000|2025-08-06 14:00:00|5501.5|5495.5|5503.5|5497.5|5508.5|5502.5|5501.5|5495.5|133
1754489100000|2025-08-06 14:05:00|5504.5|5498.5|5508|5502|5509.5|5503.5|5504.5|5498.5|95
1754489400000|2025-08-06 14:10:00|5508.5|5502.5|5503.5|5497.5|5509.5|5503.5|5503.5|5497.5|97
1754489700000|2025-08-06 14:15:00|5504|5498|5503.5|5497.5|5505.5|5499.5|5500.5|5494.5|125
1754490000000|2025-08-06 14:20:00|5503|5497|5502.5|5496.5|5505|5499|5498.5|5492.5|106
1754490300000|2025-08-06 14:25:00|5503|5497|5501.5|5495.5|5504.5|5498.5|5500|5494|87
1754490600000|2025-08-06 14:30:00|5501|5495|5501.5|5495.5|5502.5|5496.5|5498.5|5492.5|94
1754490900000|2025-08-06 14:35:00|5500.5|5494.5|5499.5|5493.5|5501.5|5495.5|5498|5492|32
1754491200000|2025-08-06 14:40:00|5499|5493|5501|5495|5505.5|5499.5|5499|5493|75
1754491500000|2025-08-06 14:45:00|5501.5|5495.5|5496.5|5490.5|5503.5|5497.5|5496.5|5490.5|98
1754491800000|2025-08-06 14:50:00|5496|5490|5493|5487|5496.5|5490.5|5490.5|5484.5|189
1754492100000|2025-08-06 14:55:00|5493.5|5487.5|5488.5|5482.5|5493.5|5487.5|5487|5481|568
1754492400000|2025-08-06 15:00:00|5487.5|5481.5|5485.5|5479.5|5488.5|5482.5|5484.5|5478.5|166
1754492700000|2025-08-06 15:05:00|5486|5480|5484.5|5478.5|5486.5|5480.5|5480.5|5474.5|138
1754493000000|2025-08-06 15:10:00|5485|5479|5486.5|5480.5|5487.5|5481.5|5482.5|5476.5|103
1754493300000|2025-08-06 15:15:00|5487|5481|5492.5|5486.5|5492.5|5486.5|5486.5|5480.5|66
1754493600000|2025-08-06 15:20:00|5493|5487|5492|5486|5493.5|5487.5|5490.5|5484.5|59
1754493900000|2025-08-06 15:25:00|5492.5|5486.5|5493.5|5487.5|5495.5|5489.5|5491.5|5485.5|32
1754494200000|2025-08-06 15:30:00|5493|5487|5491.5|5485.5|5495.5|5489.5|5490.5|5484.5|38
1754494500000|2025-08-06 15:35:00|5492|5486|5488|5482|5492|5486|5486.5|5480.5|58
1754494800000|2025-08-06 15:40:00|5487.5|5481.5|5492.5|5486.5|5493.5|5487.5|5482.5|5476.5|50
1754495100000|2025-08-06 15:45:00|5493|5487|5493.5|5487.5|5495.5|5489.5|5492.5|5486.5|37
1754495400000|2025-08-06 15:50:00|5494|5488|5495.5|5489.5|5496.5|5490.5|5493.5|5487.5|45
1754495700000|2025-08-06 15:55:00|5496|5490|5497.5|5491.5|5497.5|5491.5|5495.5|5489.5|46
1754496000000|2025-08-06 16:00:00|5497|5491|5502|5496|5502.5|5496.5|5496.5|5490.5|53
1754496300000|2025-08-06 16:05:00|5502.5|5496.5|5505.5|5499.5|5505.5|5499.5|5501.5|5495.5|42
1754496600000|2025-08-06 16:10:00|5506|5500|5505.5|5499.5|5506.5|5500.5|5503|5497|53
1754496900000|2025-08-06 16:15:00|5506|5500|5510|5504|5512.5|5506.5|5505.5|5499.5|131
1754497200000|2025-08-06 16:20:00|5510.5|5504.5|5506.5|5500.5|5512|5506|5505.5|5499.5|79
1754497500000|2025-08-06 16:25:00|5507|5501|5505.5|5499.5|5507.5|5501.5|5503.5|5497.5|71
1754497800000|2025-08-06 16:30:00|5504.5|5498.5|5506.5|5500.5|5506.5|5500.5|5503|5497|23
1754498100000|2025-08-06 16:35:00|5507|5501|5511.5|5505.5|5512.5|5506.5|5506.5|5500.5|62
1754498400000|2025-08-06 16:40:00|5512|5506|5511|5505|5514|5508|5511|5505|77
1754498700000|2025-08-06 16:45:00|5511.5|5505.5|5506.5|5500.5|5511.5|5505.5|5504|5498|68
1754499000000|2025-08-06 16:50:00|5505.5|5499.5|5510.5|5504.5|5512.5|5506.5|5504.5|5498.5|48
1754499300000|2025-08-06 16:55:00|5511|5505|5513|5507|5513.5|5507.5|5510|5504|20
1754499600000|2025-08-06 17:00:00|5513.5|5507.5|5517|5511|5517|5511|5512.5|5506.5|33
1754499900000|2025-08-06 17:05:00|5516.5|5510.5|5516.5|5510.5|5517.5|5511.5|5514.5|5508.5|34
1754500200000|2025-08-06 17:10:00|5516|5510|5515.5|5509.5|5518.5|5512.5|5514.5|5508.5|27
1754500500000|2025-08-06 17:15:00|5515|5509|5518.5|5512.5|5519.5|5513.5|5514.5|5508.5|29
1754500800000|2025-08-06 17:20:00|5519|5513|5522|5516|5522.5|5516.5|5518.5|5512.5|71
1754501100000|2025-08-06 17:25:00|5522.5|5516.5|5524.5|5518.5|5524.5|5518.5|5520.5|5514.5|23
1754501400000|2025-08-06 17:30:00|5525.5|5519.5|5526.5|5520.5|5527|5521|5524.5|5518.5|66
1754501700000|2025-08-06 17:35:00|5527.5|5521.5|5530.5|5524.5|5530.5|5524.5|5526.5|5520.5|54
1754502000000|2025-08-06 17:40:00|5530|5524|5529.5|5523.5|5531.5|5525.5|5528.5|5522.5|27
1754502300000|2025-08-06 17:45:00|5530.5|5524.5|5527|5521|5531|5525|5527|5521|34
1754502600000|2025-08-06 17:50:00|5527.5|5521.5|5523.5|5517.5|5527.5|5521.5|5522.5|5516.5|29
1754502900000|2025-08-06 17:55:00|5523|5517|5523.5|5517.5|5524.5|5518.5|5522.5|5516.5|37
1754503200000|2025-08-06 18:00:00|5522.5|5516.5|5526.5|5520.5|5526.5|5520.5|5522.5|5516.5|57
1754503500000|2025-08-06 18:05:00|5526|5520|5530|5524|5530.5|5524.5|5525.5|5519.5|55
1754503800000|2025-08-06 18:10:00|5530.5|5524.5|5530.5|5524.5|5531.5|5525.5|5528.5|5522.5|71
1754504100000|2025-08-06 18:15:00|5530|5524|5526.5|5520.5|5530.5|5524.5|5526.5|5520.5|36
1754504400000|2025-08-06 18:20:00|5527.5|5521.5|5529.5|5523.5|5530.5|5524.5|5526.5|5520.5|52
1754504700000|2025-08-06 18:25:00|5530|5524|5528.5|5522.5|5531.5|5525.5|5528.5|5522.5|37
1754505000000|2025-08-06 18:30:00|5528|5522|5528.5|5522.5|5530.5|5524.5|5527|5521|37
1754505300000|2025-08-06 18:35:00|5528|5522|5526.5|5520.5|5529|5523|5526.5|5520.5|33
1754505600000|2025-08-06 18:40:00|5527|5521|5529.5|5523.5|5529.5|5523.5|5526.5|5520.5|55
1754505900000|2025-08-06 18:45:00|5530|5524|5532.5|5526.5|5532.5|5526.5|5528.5|5522.5|51
1754506200000|2025-08-06 18:50:00|5531.5|5525.5|5531.5|5525.5|5532.5|5526.5|5530.5|5524.5|37
1754506500000|2025-08-06 18:55:00|5531|5525|5529.4|5520.4|5531.5|5525.5|5529|5520.4|57
1754506800000|2025-08-06 19:00:00|5529.3|5520.3|5529.8|5520.8|5531.1|5522.1|5529|5520|0
1754507100000|2025-08-06 19:05:00|5529.7|5520.7|5528.9|5519.9|5529.8|5520.8|5528.7|5519.7|0
1754507400000|2025-08-06 19:10:00|5529|5520|5529|5520|5531.1|5522.1|5528.9|5519.9|0
1754507700000|2025-08-06 19:15:00|5529.1|5520.1|5533.1|5524.1|5533.3|5524.3|5529|5520|0
1754508000000|2025-08-06 19:20:00|5533.2|5524.2|5535.4|5526.4|5535.5|5526.5|5533.2|5524.2|0
1754508300000|2025-08-06 19:25:00|5535.3|5526.3|5535.3|5526.3|5535.4|5526.4|5533.8|5524.8|0
1754508600000|2025-08-06 19:30:00|5535.2|5526.2|5537.1|5528.1|5537.4|5528.4|5535.2|5526.2|0
1754508900000|2025-08-06 19:35:00|5537|5528|5537|5528|5537.6|5528.6|5536.2|5527.2|0
1754509200000|2025-08-06 19:40:00|5537.1|5528.1|5536.3|5527.3|5537.1|5528.1|5533.9|5524.9|0
1754509500000|2025-08-06 19:45:00|5535|5526|5535.1|5526.1|5535.1|5526.1|5533.5|5524.5|0
1754509800000|2025-08-06 19:50:00|5534.4|5525.4|5533.5|5524.5|5534.4|5525.4|5531.9|5522.9|0
1754510100000|2025-08-06 19:55:00|5533.6|5524.6|5537.5|5528.5|5538.9|5529.9|5533.5|5524.5|0
1754510400000|2025-08-06 20:00:00|5537.2|5528.2|5536.3|5527.3|5537.7|5528.7|5535.4|5526.4|0
1754510700000|2025-08-06 20:05:00|5535.8|5526.8|5537|5528|5537.5|5528.5|5535.7|5526.7|0
1754511000000|2025-08-06 20:10:00|5536.8|5527.8|5536.3|5527.3|5537.2|5528.2|5536.3|5527.3|0
1754511300000|2025-08-06 20:15:00|5536|5527|5536.3|5527.3|5536.4|5527.4|5535|5526|0
1754511600000|2025-08-06 20:20:00|5536.4|5527.4|5537.3|5528.3|5537.5|5528.5|5536.3|5527.3|0
1754511900000|2025-08-06 20:25:00|5537.5|5528.5|5537.3|5528.3|5537.9|5528.9|5537|5528|0
1754512200000|2025-08-06 20:30:00|5537.2|5528.2|5538.6|5529.6|5539|5530|5537|5528|0
1754512500000|2025-08-06 20:35:00|5538.8|5529.8|5537.2|5528.2|5538.8|5529.8|5536.7|5527.7|0
1754512800000|2025-08-06 20:40:00|5537.1|5528.1|5537.6|5528.6|5537.9|5528.9|5536.9|5527.9|0
1754513100000|2025-08-06 20:45:00|5537.7|5528.7|5537.9|5528.9|5538.1|5529.1|5536.9|5527.9|0
1754513400000|2025-08-06 20:50:00|5537.8|5528.8|5538.3|5529.3|5538.6|5529.6|5537.1|5528.1|0
1754513700000|2025-08-06 20:55:00|5538.4|5529.4|5538.6|5529.6|5538.8|5529.8|5537.8|5528.8|0
1754514000000|2025-08-06 21:00:00|5538.3|5529.3|5539.2|5530.2|5539.3|5530.3|5538.3|5529.3|0
1754514300000|2025-08-06 21:05:00|5539.1|5530.1|5539.6|5530.6|5539.6|5530.6|5539.1|5530.1|0
1754514600000|2025-08-06 21:10:00|5539.7|5530.7|5539.8|5530.8|5539.8|5530.8|5539.5|5530.5|0
1754514900000|2025-08-06 21:15:00|5539.5|5530.5|5540.2|5531.2|5540.5|5531.5|5539.5|5530.5|0
1754515200000|2025-08-06 21:20:00|5540.1|5531.1|5540|5531|5540.1|5531.1|5539.9|5530.9|0
1754515500000|2025-08-06 21:25:00|5539.9|5530.9|5534.5|5525.5|5539.9|5530.9|5534.4|5525.4|0
1754515800000|2025-08-06 21:30:00|5534.2|5525.2|5530.6|5521.6|5534.5|5525.5|5528.8|5519.8|0
1754516100000|2025-08-06 21:35:00|5530.1|5521.1|5532.2|5523.2|5532.3|5523.3|5528.8|5519.8|0
1754516400000|2025-08-06 21:40:00|5532.3|5523.3|5536.5|5527.5|5537|5528|5531.5|5522.5|0
1754516700000|2025-08-06 21:45:00|5536.6|5527.6|5535.7|5526.7|5536.6|5527.6|5533.2|5524.2|0
1754517000000|2025-08-06 21:50:00|5535.9|5526.9|5538.8|5529.8|5538.8|5529.8|5535.7|5526.7|0
1754517300000|2025-08-06 21:55:00|5538.9|5529.9|5537.9|5528.9|5540.8|5531.8|5537.5|5528.5|0
1754517600000|2025-08-06 22:00:00|5540.4|5531.4|5535.4|5526.4|5542.8|5533.8|5535|5526|0
1754517900000|2025-08-06 22:05:00|5535.5|5526.5|5539|5530|5539.3|5530.3|5534.7|5525.7|0
1754518200000|2025-08-06 22:10:00|5538.9|5529.9|5539.1|5530.1|5540.9|5531.9|5538.7|5529.7|0
1754518500000|2025-08-06 22:15:00|5539.2|5530.2|5542.2|5533.2|5542.5|5533.5|5538.7|5529.7|0
1754518800000|2025-08-06 22:20:00|5542|5533|5543.1|5534.1|5543.3|5534.3|5541.8|5532.8|0
1754519100000|2025-08-06 22:25:00|5543.2|5534.2|5548.7|5539.7|5549.2|5540.2|5543.1|5534.1|0
1754519400000|2025-08-06 22:30:00|5548.6|5539.6|5549.4|5540.4|5551.2|5542.2|5547.6|5538.6|0
1754519700000|2025-08-06 22:35:00|5549.5|5540.5|5548.2|5539.2|5549.9|5540.9|5547.7|5538.7|0
1754520000000|2025-08-06 22:40:00|5548.3|5539.3|5547.6|5538.6|5549.2|5540.2|5547.4|5538.4|0
1754520300000|2025-08-06 22:45:00|5547.7|5538.7|5547.1|5538.1|5548.3|5539.3|5547|5538|0
1754520600000|2025-08-06 22:50:00|5546.9|5537.9|5549.3|5540.3|5550.5|5541.5|5546.3|5537.3|0
1754520900000|2025-08-06 22:55:00|5549.2|5540.2|5550.1|5541.1|5550.2|5541.2|5548.9|5539.9|0
1754521200000|2025-08-06 23:00:00|5550.2|5541.2|5551|5542|5551.8|5542.8|5549.9|5540.9|0
1754521500000|2025-08-06 23:05:00|5550.8|5541.8|5553|5544|5553.3|5544.3|5550.6|5541.6|0
1754521800000|2025-08-06 23:10:00|5552.9|5543.9|5551.7|5542.7|5553.1|5544.1|5551.5|5542.5|0
1754522100000|2025-08-06 23:15:00|5552|5543|5550.5|5541.5|5552.1|5543.1|5550.1|5541.1|0
1754522400000|2025-08-06 23:20:00|5550.4|5541.4|5551.3|5542.3|5551.3|5542.3|5550.1|5541.1|0
1754522700000|2025-08-06 23:25:00|5551.4|5542.4|5550.4|5541.4|5551.5|5542.5|5549.7|5540.7|0
1754523000000|2025-08-06 23:30:00|5550.3|5541.3|5550.3|5541.3|5550.7|5541.7|5549.9|5540.9|0
1754523300000|2025-08-06 23:35:00|5550.4|5541.4|5550.3|5541.3|5551.2|5542.2|5550.1|5541.1|0
1754523600000|2025-08-06 23:40:00|5550.2|5541.2|5549.5|5540.5|5550.4|5541.4|5549.3|5540.3|0
1754523900000|2025-08-06 23:45:00|5549.4|5540.4|5548.4|5539.4|5550.1|5541.1|5548.2|5539.2|0
1754524200000|2025-08-06 23:50:00|5548.3|5539.3|5548.2|5539.2|5549.2|5540.2|5548.2|5539.2|0
1754524500000|2025-08-06 23:55:00|5548.3|5539.3|5548.1|5539.1|5548.7|5539.7|5547|5538|0
1754524800000|2025-08-07 00:00:00|5548|5539|5549|5540|5549|5540|5546.6|5537.6|0
1754525100000|2025-08-07 00:05:00|5548.9|5539.9|5549|5540|5549.5|5540.5|5547.9|5538.9|0
1754525400000|2025-08-07 00:10:00|5549.1|5540.1|5549.2|5540.2|5549.2|5540.2|5548.4|5539.4|0
1754525700000|2025-08-07 00:15:00|5549.1|5540.1|5549.8|5540.8|5550.2|5541.2|5548.4|5539.4|0
1754526000000|2025-08-07 00:20:00|5549.9|5540.9|5550.4|5541.4|5550.4|5541.4|5549.5|5540.5|0
1754526300000|2025-08-07 00:25:00|5550.3|5541.3|5550.8|5541.8|5552.3|5543.3|5550.3|5541.3|0
1754526600000|2025-08-07 00:30:00|5550.9|5541.9|5550.9|5541.9|5552|5543|5550.6|5541.6|0
1754526900000|2025-08-07 00:35:00|5551|5542|5552.1|5543.1|5552.2|5543.2|5550.9|5541.9|0
1754527200000|2025-08-07 00:40:00|5552|5543|5551.3|5542.3|5552.6|5543.6|5550.8|5541.8|0
1754527500000|2025-08-07 00:45:00|5551.4|5542.4|5551.5|5542.5|5552|5543|5551|5542|0
1754527800000|2025-08-07 00:50:00|5551.6|5542.6|5551|5542|5552.9|5543.9|5551|5542|0
1754528100000|2025-08-07 00:55:00|5551.1|5542.1|5548.1|5539.1|5551.4|5542.4|5547.8|5538.8|0
1754528400000|2025-08-07 01:00:00|5548|5539|5548.3|5539.3|5548.5|5539.5|5547.9|5538.9|0
1754528700000|2025-08-07 01:05:00|5548.4|5539.4|5547.7|5538.7|5549.6|5540.6|5547.4|5538.4|0
1754529000000|2025-08-07 01:10:00|5547.6|5538.6|5547.2|5538.2|5547.8|5538.8|5546.6|5537.6|0
1754529300000|2025-08-07 01:15:00|5547.3|5538.3|5552|5548|5553.5|5549.5|5537.5|5533.5|781
1754529600000|2025-08-07 01:20:00|5551.5|5547.5|5537|5533|5551.5|5547.5|5537|5533|435
1754529900000|2025-08-07 01:25:00|5536.5|5532.5|5539|5535|5546.5|5542.5|5536|5532|649
1754530200000|2025-08-07 01:30:00|5538|5534|5542|5538|5553|5549|5534.5|5530.5|2210
1754530500000|2025-08-07 01:35:00|5541.5|5537.5|5536.5|5532.5|5544|5540|5526|5522|1536
1754530800000|2025-08-07 01:40:00|5537|5533|5527|5523|5540|5536|5526|5522|1156
1754531100000|2025-08-07 01:45:00|5526.5|5522.5|5535|5531|5537|5533|5520|5516|1424
1754531400000|2025-08-07 01:50:00|5534.5|5530.5|5528|5524|5537|5533|5527|5523|963
1754531700000|2025-08-07 01:55:00|5527.5|5523.5|5524|5520|5532|5528|5519|5515|1184
1754532000000|2025-08-07 02:00:00|5524.5|5520.5|5522.5|5518.5|5532|5528|5521|5517|972
1754532300000|2025-08-07 02:05:00|5522|5518|5533|5529|5535|5531|5520.5|5516.5|1673
1754532600000|2025-08-07 02:10:00|5533.5|5529.5|5516|5512|5536|5532|5516|5512|1854
1754532900000|2025-08-07 02:15:00|5517|5513|5515|5511|5517|5513|5506|5502|2225
1754533200000|2025-08-07 02:20:00|5515.5|5511.5|5500|5496|5518|5514|5499.5|5495.5|1415
1754533500000|2025-08-07 02:25:00|5499.5|5495.5|5486|5482|5500|5496|5483.5|5479.5|2173
1754533800000|2025-08-07 02:30:00|5485|5481|5497|5493|5499|5495|5483.5|5479.5|1394
1754534100000|2025-08-07 02:35:00|5498|5494|5504|5500|5513|5509|5497.5|5493.5|2107
1754534400000|2025-08-07 02:40:00|5503|5499|5502|5498|5506.5|5502.5|5498|5494|827
1754534700000|2025-08-07 02:45:00|5502.5|5498.5|5507.5|5503.5|5508|5504|5491|5487|1320
1754535000000|2025-08-07 02:50:00|5508|5504|5512|5508|5514|5510|5508|5504|652
1754535300000|2025-08-07 02:55:00|5511|5507|5509.5|5505.5|5516|5512|5504|5500|1040
1754535600000|2025-08-07 03:00:00|5510|5506|5508.5|5504.5|5519|5515|5508|5504|765
1754535900000|2025-08-07 03:05:00|5509|5505|5511|5507|5514.5|5510.5|5507|5503|732
1754536200000|2025-08-07 03:10:00|5512|5508|5516.5|5512.5|5519|5515|5510|5506|548
1754536500000|2025-08-07 03:15:00|5516|5512|5523|5519|5525|5521|5516|5512|625
1754536800000|2025-08-07 03:20:00|5523.5|5519.5|5539|5535|5539|5535|5523.5|5519.5|2253
1754537100000|2025-08-07 03:25:00|5539.5|5535.5|5537|5533|5541|5537|5530|5526|956
1754537400000|2025-08-07 03:30:00|5537.5|5533.5|5547|5543|5550|5546|5534|5530|832
1754537700000|2025-08-07 03:35:00|5547.5|5543.5|5550|5546|5560|5556|5547|5543|1447
1754538000000|2025-08-07 03:40:00|5550.5|5546.5|5561|5557|5561|5557|5550|5546|901
1754538300000|2025-08-07 03:45:00|5561.5|5557.5|5569|5565|5570|5566|5558|5554|1733
1754538600000|2025-08-07 03:50:00|5569.5|5565.5|5566|5562|5570|5566|5560|5556|464
1754538900000|2025-08-07 03:55:00|5565|5561|5561|5557|5568|5564|5560|5556|337
1754539200000|2025-08-07 04:00:00|5563.6|5554.6|5564.3|5555.3|5564.5|5555.5|5563.2|5554.2|1
1754539500000|2025-08-07 04:05:00|5564.5|5555.5|5563.8|5554.8|5564.6|5555.6|5563.4|5554.4|0
1754539800000|2025-08-07 04:10:00|5563.7|5554.7|5564.7|5555.7|5564.9|5555.9|5563.7|5554.7|0
1754540100000|2025-08-07 04:15:00|5564.6|5555.6|5564.2|5555.2|5565.1|5556.1|5564.2|5555.2|0
1754540400000|2025-08-07 04:20:00|5564.1|5555.1|5564.1|5555.1|5564.5|5555.5|5563.9|5554.9|0
1754540700000|2025-08-07 04:25:00|5564|5555|5562.3|5553.3|5564.1|5555.1|5562.3|5553.3|0
1754541000000|2025-08-07 04:30:00|5562.4|5553.4|5563|5554|5563.4|5554.4|5562.4|5553.4|0
1754541300000|2025-08-07 04:35:00|5562.9|5553.9|5562.1|5553.1|5563|5554|5561.7|5552.7|0
1754541600000|2025-08-07 04:40:00|5562.2|5553.2|5561.1|5552.1|5562.6|5553.6|5560.7|5551.7|0
1754541900000|2025-08-07 04:45:00|5561|5552|5560.3|5551.3|5561.1|5552.1|5559|5550|0
1754542200000|2025-08-07 04:50:00|5560.2|5551.2|5559.6|5550.6|5560.2|5551.2|5559.4|5550.4|0
1754542500000|2025-08-07 04:55:00|5559.7|5550.7|5560.8|5551.8|5561.2|5552.2|5559.3|5550.3|19
1754542800000|2025-08-07 05:00:00|5557.5|5553.5|5556|5552|5563|5559|5548|5544|2496
1754543100000|2025-08-07 05:05:00|5555.5|5551.5|5557|5553|5565|5561|5553|5549|1054
1754543400000|2025-08-07 05:10:00|5558|5554|5547|5543|5560|5556|5546|5542|507
1754543700000|2025-08-07 05:15:00|5546.5|5542.5|5552|5548|5552|5548|5542|5538|743
1754544000000|2025-08-07 05:20:00|5553|5549|5552|5548|5557|5553|5549|5545|575
1754544300000|2025-08-07 05:25:00|5552.5|5548.5|5548|5544|5553|5549|5545|5541|480
1754544600000|2025-08-07 05:30:00|5549|5545|5545|5541|5553|5549|5541.5|5537.5|717
1754544900000|2025-08-07 05:35:00|5544.5|5540.5|5546|5542|5549.5|5545.5|5542|5538|366
1754545200000|2025-08-07 05:40:00|5546.5|5542.5|5546|5542|5547|5543|5539|5535|608
1754545500000|2025-08-07 05:45:00|5545.5|5541.5|5552|5548|5552|5548|5541.5|5537.5|404
1754545800000|2025-08-07 05:50:00|5552.5|5548.5|5548|5544|5553|5549|5546.5|5542.5|506
1754546100000|2025-08-07 05:55:00|5547|5543|5545|5541|5547|5543|5540|5536|383
1754546400000|2025-08-07 06:00:00|5545.5|5541.5|5550.5|5546.5|5552|5548|5542|5538|671
1754546700000|2025-08-07 06:05:00|5551|5547|5541|5537|5553|5549|5540|5536|587
1754547000000|2025-08-07 06:10:00|5542|5538|5537.5|5533.5|5544|5540|5535.5|5531.5|737
1754547300000|2025-08-07 06:15:00|5537|5533|5542|5538|5543|5539|5531|5527|892
1754547600000|2025-08-07 06:20:00|5543|5539|5545|5541|5549|5545|5540.5|5536.5|737
1754547900000|2025-08-07 06:25:00|5544.5|5540.5|5548.5|5544.5|5550|5546|5544|5540|449
1754548200000|2025-08-07 06:30:00|5549|5545|5550|5546|5552|5548|5546.5|5542.5|618
1754548500000|2025-08-07 06:35:00|5549|5545|5544.5|5540.5|5549.5|5545.5|5543|5539|378
1754548800000|2025-08-07 06:40:00|5545|5541|5544|5540|5548|5544|5542.5|5538.5|369
1754549100000|2025-08-07 06:45:00|5543|5539|5540|5536|5547|5543|5540|5536|1139
1754549400000|2025-08-07 06:50:00|5540.5|5536.5|5543|5539|5543|5539|5540|5536|336
1754549700000|2025-08-07 06:55:00|5543.5|5539.5|5545|5541|5550|5546|5543|5539|543
1754550000000|2025-08-07 07:00:00|5544|5540|5549|5545|5550|5546|5541|5537|399
1754550300000|2025-08-07 07:05:00|5550|5546|5539|5535|5551|5547|5539|5535|511
1754550600000|2025-08-07 07:10:00|5540|5536|5546|5542|5547|5543|5536|5532|492
1754550900000|2025-08-07 07:15:00|5545|5541|5543|5539|5547|5543|5540|5536|357
1754551200000|2025-08-07 07:20:00|5542|5538|5534|5530|5544|5540|5529|5525|1059
1754551500000|2025-08-07 07:25:00|5535|5531|5533|5529|5538|5534|5532|5528|796
1754551800000|2025-08-07 07:30:00|5532.5|5528.5|5535|5531|5540|5536|5529.5|5525.5|958
1754552100000|2025-08-07 07:35:00|5534.5|5530.5|5531|5527|5536|5532|5530|5526|892
1754552400000|2025-08-07 07:40:00|5530.5|5526.5|5534|5530|5535|5531|5529|5525|784
1754552700000|2025-08-07 07:45:00|5534.5|5530.5|5537|5533|5538|5534|5531|5527|790
1754553000000|2025-08-07 07:50:00|5536.5|5532.5|5532|5528|5537|5533|5531|5527|1050
1754553300000|2025-08-07 07:55:00|5531.5|5527.5|5531.5|5527.5|5534|5530|5530|5526|920
1754553600000|2025-08-07 08:00:00|5532|5528|5539|5535|5540|5536|5530|5526|1211
1754553900000|2025-08-07 08:05:00|5538.5|5534.5|5537|5533|5543|5539|5536|5532|1140
1754554200000|2025-08-07 08:10:00|5536|5532|5536|5532|5539|5535|5532|5528|2426
1754554500000|2025-08-07 08:15:00|5536.5|5532.5|5531.5|5527.5|5537|5533|5531|5527|398
1754554800000|2025-08-07 08:20:00|5531|5527|5529|5525|5532|5528|5529|5525|195
1754555100000|2025-08-07 08:25:00|5529.5|5525.5|5527|5523|5536.5|5532.5|5524.5|5520.5|717
1754555400000|2025-08-07 08:30:00|5538.5|5529.5|5536.9|5527.9|5539.2|5530.2|5536.7|5527.7|0
1754555700000|2025-08-07 08:35:00|5536.8|5527.8|5534.8|5525.8|5537|5528|5533.7|5524.7|0
1754556000000|2025-08-07 08:40:00|5534.9|5525.9|5535.3|5526.3|5535.3|5526.3|5534|5525|0
1754556300000|2025-08-07 08:45:00|5535.4|5526.4|5536.2|5527.2|5536.5|5527.5|5534.8|5525.8|0
1754556600000|2025-08-07 08:50:00|5536|5527|5538.3|5529.3|5538.7|5529.7|5535.8|5526.8|0
1754556900000|2025-08-07 08:55:00|5538.4|5529.4|5537.6|5528.6|5538.9|5529.9|5537.5|5528.5|0
1754557200000|2025-08-07 09:00:00|5537.7|5528.7|5537.4|5528.4|5537.9|5528.9|5535.6|5526.6|0
1754557500000|2025-08-07 09:05:00|5537.5|5528.5|5540|5531|5540|5531|5536.4|5527.4|0
1754557800000|2025-08-07 09:10:00|5540.1|5531.1|5541.1|5532.1|5541.6|5532.6|5539.1|5530.1|0
1754558100000|2025-08-07 09:15:00|5541|5532|5536.5|5529.5|5546.5|5534.5|5535.5|5521.5|128
1754558400000|2025-08-07 09:20:00|5537.5|5530.5|5533.5|5525.5|5539.5|5531.5|5533.5|5525.5|91
1754558700000|2025-08-07 09:25:00|5532.5|5526.5|5531.5|5524.5|5534.5|5527.5|5531.5|5523.5|35
1754559000000|2025-08-07 09:30:00|5530.5|5523.5|5532.5|5525.5|5534.5|5527.5|5530.5|5523.5|31
1754559300000|2025-08-07 09:35:00|5531.5|5524.5|5531.5|5523.5|5533.5|5526.5|5529.5|5522.5|30
1754559600000|2025-08-07 09:40:00|5530.5|5522.5|5532.5|5525.5|5532.5|5525.5|5530.5|5522.5|45
1754559900000|2025-08-07 09:45:00|5533.5|5526.5|5533.5|5526.5|5534.5|5527.5|5532.5|5525.5|67
1754560200000|2025-08-07 09:50:00|5534.5|5527.5|5536.5|5529.5|5536.5|5529.5|5533.5|5527.5|63
1754560500000|2025-08-07 09:55:00|5537.5|5530.5|5537.5|5530.5|5538.5|5531.5|5536.5|5529.5|87
1754560800000|2025-08-07 10:00:00|5536.5|5529.5|5534.5|5527.5|5536.5|5529.5|5533.5|5526.5|26
1754561100000|2025-08-07 10:05:00|5533.5|5526.5|5534.5|5527.5|5534.5|5527.5|5533.5|5525.5|10
1754561400000|2025-08-07 10:10:00|5533.5|5526.5|5534.5|5527.5|5534.5|5527.5|5532.5|5525.5|13
1754561700000|2025-08-07 10:15:00|5533.5|5526.5|5533.5|5526.5|5534.5|5527.5|5532.5|5525.5|15
1754562000000|2025-08-07 10:20:00|5532.5|5525.5|5528.5|5521.5|5533.5|5526.5|5528.5|5521.5|30
1754562300000|2025-08-07 10:25:00|5527.5|5520.5|5528.5|5520.5|5529.5|5522.5|5527.5|5520.5|8
1754562600000|2025-08-07 10:30:00|5527.5|5519.5|5528.5|5521.5|5528.5|5521.5|5526.5|5518.5|21
1754562900000|2025-08-07 10:35:00|5527.5|5520.5|5528.5|5521.5|5528.5|5521.5|5526.5|5519.5|18
1754563200000|2025-08-07 10:40:00|5527.5|5520.5|5528.5|5521.5|5529.5|5521.5|5527.5|5519.5|13
1754563500000|2025-08-07 10:45:00|5529.5|5522.5|5528.5|5521.5|5529.5|5522.5|5527.5|5520.5|12
1754563800000|2025-08-07 10:50:00|5527.5|5520.5|5528.5|5521.5|5528.5|5521.5|5525.5|5518.5|58
1754564100000|2025-08-07 10:55:00|5527.5|5520.5|5526.5|5519.5|5528.5|5521.5|5526.5|5519.5|7
1754564400000|2025-08-07 11:00:00|5527.5|5520.5|5528.5|5521.5|5531.5|5524.5|5526.5|5519.5|21
1754564700000|2025-08-07 11:05:00|5527.5|5520.5|5529.5|5522.5|5529.5|5522.5|5527.5|5520.5|2
1754565000000|2025-08-07 11:10:00|5530.5|5521.5|5529.5|5522.5|5530.5|5523.5|5528.5|5521.5|8
1754565300000|2025-08-07 11:15:00|5530.5|5523.5|5530.5|5523.5|5531.5|5524.5|5529.5|5522.5|26
1754565600000|2025-08-07 11:20:00|5531.5|5524.5|5529.5|5522.5|5531.5|5524.5|5528.5|5521.5|10
1754565900000|2025-08-07 11:25:00|5530.5|5523.5|5530.5|5522.5|5531.5|5524.5|5529.5|5522.5|7
1754566200000|2025-08-07 11:30:00|5529.5|5523.5|5528.5|5521.5|5531.5|5523.5|5528.5|5521.5|0
1754566500000|2025-08-07 11:35:00|5527.5|5520.5|5527.5|5520.5|5529.5|5522.5|5527.5|5519.5|12
1754566800000|2025-08-07 11:40:00|5528.5|5521.5|5527.5|5520.5|5528.5|5521.5|5526.5|5519.5|2
1754567100000|2025-08-07 11:45:00|5528.5|5521.5|5529.5|5522.5|5529.5|5522.5|5527.5|5520.5|2
1754567400000|2025-08-07 11:50:00|5530.5|5523.5|5529.5|5522.5|5530.5|5523.5|5528.5|5521.5|6
1754567700000|2025-08-07 11:55:00|5530.5|5521.5|5528.5|5521.5|5531.5|5523.5|5528.5|5520.5|7
1754568000000|2025-08-07 12:00:00|5527.5|5520.5|5527.5|5520.5|5529.5|5521.5|5527.5|5520.5|2
1754568300000|2025-08-07 12:05:00|5528.5|5521.5|5528.5|5521.5|5529.5|5521.5|5527.5|5520.5|6
1754568600000|2025-08-07 12:10:00|5527.5|5520.5|5529.5|5522.5|5529.5|5522.5|5527.5|5520.5|14
1754568900000|2025-08-07 12:15:00|5528.5|5521.5|5531.5|5523.5|5531.5|5523.5|5528.5|5521.5|18
1754569200000|2025-08-07 12:20:00|5530.5|5522.5|5531.5|5524.5|5531.5|5524.5|5529.5|5521.5|3
1754569500000|2025-08-07 12:25:00|5530.5|5523.5|5529.5|5522.5|5530.5|5523.5|5529.5|5522.5|7
1754569800000|2025-08-07 12:30:00|5530.5|5521.5|5532.5|5525.5|5533.5|5526.5|5529.5|5521.5|19
1754570100000|2025-08-07 12:35:00|5533.5|5526.5|5533.5|5525.5|5536.5|5529.5|5532.5|5525.5|52
1754570400000|2025-08-07 12:40:00|5532.5|5526.5|5530.5|5523.5|5533.5|5526.5|5530.5|5522.5|5
1754570700000|2025-08-07 12:45:00|5531.5|5524.5|5531.5|5524.5|5533.5|5526.5|5530.5|5523.5|5
1754571000000|2025-08-07 12:50:00|5532.5|5523.5|5531.5|5523.5|5535.5|5527.5|5530.5|5523.5|5
1754571300000|2025-08-07 12:55:00|5530.5|5524.5|5528|5522|5531.5|5524.5|5527.5|5520.5|8
1754571600000|2025-08-07 13:00:00|5528.5|5522.5|5530|5524|5530|5524|5526.5|5520.5|15
1754571900000|2025-08-07 13:05:00|5530.5|5524.5|5528.5|5522.5|5531|5525|5527.5|5521.5|29
1754572200000|2025-08-07 13:10:00|5529|5523|5527|5521|5530|5524|5527|5521|20
1754572500000|2025-08-07 13:15:00|5527.5|5521.5|5530|5524|5530|5524|5527|5521|31
1754572800000|2025-08-07 13:20:00|5529.5|5523.5|5531|5525|5532|5526|5529|5523|35
1754573100000|2025-08-07 13:25:00|5530.5|5524.5|5530|5524|5531|5525|5528|5522|48
1754573400000|2025-08-07 13:30:00|5530.5|5524.5|5533.5|5527.5|5545|5539|5530|5524|442
1754573700000|2025-08-07 13:35:00|5533|5527|5530|5524|5538|5532|5528.5|5522.5|77
1754574000000|2025-08-07 13:40:00|5529.5|5523.5|5531|5525|5531|5525|5523|5517|139
1754574300000|2025-08-07 13:45:00|5530.5|5524.5|5527|5521|5532|5526|5524|5518|154
1754574600000|2025-08-07 13:50:00|5527.5|5521.5|5519|5513|5529|5523|5518.5|5512.5|334
1754574900000|2025-08-07 13:55:00|5519.5|5513.5|5521.5|5515.5|5525|5519|5515|5509|273
1754575200000|2025-08-07 14:00:00|5522|5516|5514|5508|5523|5517|5513.5|5507.5|199
1754575500000|2025-08-07 14:05:00|5513.5|5507.5|5508.5|5502.5|5516|5510|5508|5502|279
1754575800000|2025-08-07 14:10:00|5508|5502|5505.5|5499.5|5511.5|5505.5|5504|5498|134
1754576100000|2025-08-07 14:15:00|5505|5499|5506|5500|5508|5502|5503.5|5497.5|121
1754576400000|2025-08-07 14:20:00|5506.5|5500.5|5498|5492|5508|5502|5498|5492|140
1754576700000|2025-08-07 14:25:00|5497.5|5491.5|5500|5494|5500|5494|5496|5490|125
1754577000000|2025-08-07 14:30:00|5499.5|5493.5|5501|5495|5502|5496|5498.5|5492.5|76
1754577300000|2025-08-07 14:35:00|5500|5494|5503|5497|5506|5500|5499|5493|74
1754577600000|2025-08-07 14:40:00|5502.5|5496.5|5501.5|5495.5|5503|5497|5499|5493|45
1754577900000|2025-08-07 14:45:00|5501|5495|5502.5|5496.5|5503.5|5497.5|5498|5492|40
1754578200000|2025-08-07 14:50:00|5502|5496|5503.5|5497.5|5504.5|5498.5|5499.5|5493.5|67
1754578500000|2025-08-07 14:55:00|5503|5497|5500|5494|5503.5|5497.5|5498|5492|63
1754578800000|2025-08-07 15:00:00|5501|5495|5501|5495|5504.5|5498.5|5498.5|5492.5|115
1754579100000|2025-08-07 15:05:00|5500.5|5494.5|5503|5497|5504|5498|5500|5494|40
1754579400000|2025-08-07 15:10:00|5503.5|5497.5|5506.5|5500.5|5507|5501|5503.5|5497.5|113
1754579700000|2025-08-07 15:15:00|5506|5500|5512.5|5506.5|5513|5507|5505.5|5499.5|90
1754580000000|2025-08-07 15:20:00|5513|5507|5508|5502|5513|5507|5507|5501|58
1754580300000|2025-08-07 15:25:00|5507.5|5501.5|5507|5501|5508|5502|5504|5498|44
1754580600000|2025-08-07 15:30:00|5507.5|5501.5|5507|5501|5508.5|5502.5|5504|5498|44
1754580900000|2025-08-07 15:35:00|5507.5|5501.5|5506.5|5500.5|5509.5|5503.5|5506.5|5500.5|39
1754581200000|2025-08-07 15:40:00|5507|5501|5505.5|5499.5|5507|5501|5504|5498|44
1754581500000|2025-08-07 15:45:00|5505|5499|5502|5496|5506|5500|5502|5496|66
1754581800000|2025-08-07 15:50:00|5502.5|5496.5|5503.5|5497.5|5504|5498|5500|5494|40
1754582100000|2025-08-07 15:55:00|5504|5498|5500|5494|5504|5498|5500|5494|38
1754582400000|2025-08-07 16:00:00|5500.5|5494.5|5500.5|5494.5|5502|5496|5498|5492|66
1754582700000|2025-08-07 16:05:00|5500|5494|5500|5494|5501.5|5495.5|5499|5493|43
1754583000000|2025-08-07 16:10:00|5499.5|5493.5|5501|5495|5501|5495|5497|5491|65
1754583300000|2025-08-07 16:15:00|5500.5|5494.5|5499.5|5493.5|5501|5495|5498|5492|54
1754583600000|2025-08-07 16:20:00|5500|5494|5503|5497|5503|5497|5499|5493|41
1754583900000|2025-08-07 16:25:00|5502|5496|5502|5496|5504|5498|5502|5496|56
1754584200000|2025-08-07 16:30:00|5502.5|5496.5|5504.5|5498.5|5507|5501|5502.5|5496.5|70
1754584500000|2025-08-07 16:35:00|5505|5499|5501.5|5495.5|5505|5499|5501|5495|18
1754584800000|2025-08-07 16:40:00|5501|5495|5494.5|5488.5|5501|5495|5494|5488|71
1754585100000|2025-08-07 16:45:00|5494|5488|5496.5|5490.5|5496.5|5490.5|5493|5487|47
1754585400000|2025-08-07 16:50:00|5497|5491|5500.5|5494.5|5501|5495|5496.5|5490.5|19
1754585700000|2025-08-07 16:55:00|5501|5495|5499.5|5493.5|5502|5496|5499|5493|37
1754586000000|2025-08-07 17:00:00|5500|5494|5498.5|5492.5|5502|5496|5497|5491|39
1754586300000|2025-08-07 17:05:00|5499|5493|5500.5|5494.5|5502|5496|5497.5|5491.5|19
1754586600000|2025-08-07 17:10:00|5500|5494|5498|5492|5500.5|5494.5|5498|5492|10
1754586900000|2025-08-07 17:15:00|5498.5|5492.5|5496|5490|5499.5|5493.5|5495|5489|4
1754587200000|2025-08-07 17:20:00|5496.5|5490.5|5497.5|5491.5|5497.5|5491.5|5495|5489|6
1754587500000|2025-08-07 17:25:00|5497|5491|5492|5486|5498|5492|5492|5486|18
1754587800000|2025-08-07 17:30:00|5492.5|5486.5|5491|5485|5493|5487|5489|5483|56
1754588100000|2025-08-07 17:35:00|5490.5|5484.5|5492|5486|5492|5486|5489|5483|123
1754588400000|2025-08-07 17:40:00|5493|5487|5497|5491|5497|5491|5492|5486|48
1754588700000|2025-08-07 17:45:00|5498|5492|5496.5|5490.5|5498|5492|5495|5489|19
1754589000000|2025-08-07 17:50:00|5496|5490|5498|5492|5499|5493|5495|5489|33
1754589300000|2025-08-07 17:55:00|5498.5|5492.5|5497|5491|5499|5493|5496|5490|12
1754589600000|2025-08-07 18:00:00|5497.5|5491.5|5498|5492|5499|5493|5494.5|5488.5|29
1754589900000|2025-08-07 18:05:00|5498.5|5492.5|5496|5490|5499|5493|5494.5|5488.5|30
1754590200000|2025-08-07 18:10:00|5495|5489|5495|5489|5496|5490|5493|5487|73
1754590500000|2025-08-07 18:15:00|5494.5|5488.5|5493.5|5487.5|5495|5489|5493|5487|57
1754590800000|2025-08-07 18:20:00|5494|5488|5493|5487|5495|5489|5493|5487|56
1754591100000|2025-08-07 18:25:00|5493.5|5487.5|5499|5493|5499|5493|5493|5487|57
1754591400000|2025-08-07 18:30:00|5498|5492|5497.5|5491.5|5498.5|5492.5|5497|5491|55
1754591700000|2025-08-07 18:35:00|5498|5492|5499.5|5493.5|5500|5494|5497.5|5491.5|51
1754592000000|2025-08-07 18:40:00|5500|5494|5496|5490|5500|5494|5496|5490|71
1754592300000|2025-08-07 18:45:00|5495.5|5489.5|5497|5491|5498|5492|5494|5488|51
1754592600000|2025-08-07 18:50:00|5497.5|5491.5|5498|5492|5499|5493|5496|5490|33
1754592900000|2025-08-07 18:55:00|5498.5|5492.5|5503.9|5494.9|5504.5|5498.5|5498|5492|102
1754593200000|2025-08-07 19:00:00|5504|5495|5502|5493|5505.7|5496.7|5501.6|5492.6|0
1754593500000|2025-08-07 19:05:00|5501.9|5492.9|5502.6|5493.6|5502.7|5493.7|5501.7|5492.7|0
1754593800000|2025-08-07 19:10:00|5502.7|5493.7|5502.1|5493.1|5502.7|5493.7|5502.1|5493.1|0
1754594100000|2025-08-07 19:15:00|5502|5493|5502.1|5493.1|5503.1|5494.1|5500.7|5491.7|0
1754594400000|2025-08-07 19:20:00|5502.2|5493.2|5502.4|5493.4|5502.6|5493.6|5502.2|5493.2|0
1754594700000|2025-08-07 19:25:00|5502.5|5493.5|5502.9|5493.9|5503|5494|5501.1|5492.1|0
1754595000000|2025-08-07 19:30:00|5503.5|5494.5|5506.2|5497.2|5508.5|5499.5|5503.5|5494.5|0
1754595300000|2025-08-07 19:35:00|5506.3|5497.3|5507.3|5498.3|5508.7|5499.7|5506.3|5497.3|0
1754595600000|2025-08-07 19:40:00|5507.4|5498.4|5509.2|5500.2|5509.3|5500.3|5506.9|5497.9|0
1754595900000|2025-08-07 19:45:00|5509.3|5500.3|5509.3|5500.3|5510.1|5501.1|5509|5500|0
1754596200000|2025-08-07 19:50:00|5509.6|5500.6|5508.9|5499.9|5510.3|5501.3|5508.6|5499.6|0
1754596500000|2025-08-07 19:55:00|5509.1|5500.1|5516.2|5507.2|5516.2|5507.2|5509.1|5500.1|0
1754596800000|2025-08-07 20:00:00|5515.8|5506.8|5516.2|5507.2|5519.2|5510.2|5515|5506|0
1754597100000|2025-08-07 20:05:00|5516.1|5507.1|5518.8|5509.8|5519|5510|5515.9|5506.9|0
1754597400000|2025-08-07 20:10:00|5518.7|5509.7|5520.4|5511.4|5521.3|5512.3|5517.4|5508.4|0
1754597700000|2025-08-07 20:15:00|5520.6|5511.6|5518.7|5509.7|5520.6|5511.6|5518.3|5509.3|0
1754598000000|2025-08-07 20:20:00|5518.8|5509.8|5518.6|5509.6|5519|5510|5518|5509|0
1754598300000|2025-08-07 20:25:00|5518.8|5509.8|5518.8|5509.8|5518.8|5509.8|5517.8|5508.8|0
1754598600000|2025-08-07 20:30:00|5518.7|5509.7|5516.9|5507.9|5519.2|5510.2|5516.9|5507.9|0
1754598900000|2025-08-07 20:35:00|5517.1|5508.1|5518|5509|5518.5|5509.5|5516.7|5507.7|0
1754599200000|2025-08-07 20:40:00|5517.8|5508.8|5517.2|5508.2|5518|5509|5517.1|5508.1|0
1754599500000|2025-08-07 20:45:00|5517.1|5508.1|5517.4|5508.4|5518|5509|5516.9|5507.9|0
1754599800000|2025-08-07 20:50:00|5517.6|5508.6|5517.6|5508.6|5518.1|5509.1|5517.4|5508.4|0
1754600100000|2025-08-07 20:55:00|5517.4|5508.4|5519.7|5510.7|5520|5511|5517.2|5508.2|0
1754600400000|2025-08-07 21:00:00|5519.6|5510.6|5519.1|5510.1|5519.8|5510.8|5519|5510|0
1754600700000|2025-08-07 21:05:00|5519|5510|5519.4|5510.4|5519.6|5510.6|5519|5510|0
1754601000000|2025-08-07 21:10:00|5519.3|5510.3|5519.6|5510.6|5519.6|5510.6|5519|5510|0
1754601300000|2025-08-07 21:15:00|5519.7|5510.7|5519.6|5510.6|5519.7|5510.7|5519.6|5510.6|0
1754601600000|2025-08-07 21:20:00|5519.7|5510.7|5520.2|5511.2|5520.3|5511.3|5519.7|5510.7|0
1754601900000|2025-08-07 21:25:00|5519.6|5510.6|5519.6|5510.6|5519.6|5510.6|5519.4|5510.4|0
1754602200000|2025-08-07 21:30:00|5520|5511|5520.1|5511.1|5520.3|5511.3|5520|5511|0
1754602500000|2025-08-07 21:35:00|5520.2|5511.2|5519.5|5510.5|5520.4|5511.4|5519.2|5510.2|0
1754603100000|2025-08-07 21:45:00|5519.6|5510.6|5519.9|5510.9|5520.2|5511.2|5519.5|5510.5|0
1754603400000|2025-08-07 21:50:00|5519.7|5510.7|5519.7|5510.7|5519.8|5510.8|5519.5|5510.5|0
1754603700000|2025-08-07 21:55:00|5519.5|5510.5|5519.6|5510.6|5519.7|5510.7|5519.4|5510.4|0
1754604000000|2025-08-07 22:00:00|5519.1|5510.1|5520.5|5511.5|5521.9|5512.9|5519|5510|0
1754604300000|2025-08-07 22:05:00|5520.3|5511.3|5523.1|5514.1|5523.2|5514.2|5519.5|5510.5|0
1754604600000|2025-08-07 22:10:00|5523|5514|5523.6|5514.6|5524|5515|5522.6|5513.6|0
1754604900000|2025-08-07 22:15:00|5523.7|5514.7|5523.7|5514.7|5524.4|5515.4|5523.1|5514.1|0
1754605200000|2025-08-07 22:20:00|5523.6|5514.6|5525.8|5516.8|5526.1|5517.1|5523.1|5514.1|0
1754605500000|2025-08-07 22:25:00|5525.6|5516.6|5525.8|5516.8|5526.3|5517.3|5524.5|5515.5|0
1754605800000|2025-08-07 22:30:00|5525.6|5516.6|5525.2|5516.2|5525.9|5516.9|5524.6|5515.6|0
1754606100000|2025-08-07 22:35:00|5525.1|5516.1|5523.8|5514.8|5525.2|5516.2|5523.3|5514.3|0
1754606400000|2025-08-07 22:40:00|5523.7|5514.7|5523.3|5514.3|5523.7|5514.7|5522.6|5513.6|0
1754606700000|2025-08-07 22:45:00|5523.2|5514.2|5524.4|5515.4|5525|5516|5522.8|5513.8|0
1754607000000|2025-08-07 22:50:00|5524.3|5515.3|5523.8|5514.8|5524.9|5515.9|5523.5|5514.5|0
1754607300000|2025-08-07 22:55:00|5524.1|5515.1|5524|5515|5524.7|5515.7|5524|5515|0
1754607600000|2025-08-07 23:00:00|5524.1|5515.1|5523.3|5514.3|5524.5|5515.5|5523.1|5514.1|0
1754607900000|2025-08-07 23:05:00|5523.4|5514.4|5523.8|5514.8|5524.3|5515.3|5522.8|5513.8|0
1754608200000|2025-08-07 23:10:00|5523.7|5514.7|5524|5515|5524.5|5515.5|5523.5|5514.5|0
1754608500000|2025-08-07 23:15:00|5524.1|5515.1|5524.2|5515.2|5524.7|5515.7|5524|5515|0
1754608800000|2025-08-07 23:20:00|5524|5515|5524|5515|5524.5|5515.5|5523.1|5514.1|0
1754609100000|2025-08-07 23:25:00|5524.2|5515.2|5523.3|5514.3|5524.2|5515.2|5522.6|5513.6|0
1754609400000|2025-08-07 23:30:00|5523.2|5514.2|5522.6|5513.6|5523.5|5514.5|5522.4|5513.4|0
1754609700000|2025-08-07 23:35:00|5522.8|5513.8|5522.1|5513.1|5522.8|5513.8|5522|5513|0
1754610000000|2025-08-07 23:40:00|5522|5513|5522.4|5513.4|5522.4|5513.4|5521.5|5512.5|0
1754610300000|2025-08-07 23:45:00|5522.3|5513.3|5523|5514|5523.1|5514.1|5522.2|5513.2|0
1754610600000|2025-08-07 23:50:00|5522.9|5513.9|5522.4|5513.4|5523|5514|5521.9|5512.9|0
1754610900000|2025-08-07 23:55:00|5522.6|5513.6|5522.1|5513.1|5522.6|5513.6|5521.7|5512.7|0
1754611200000|2025-08-08 00:00:00|5522.2|5513.2|5521.6|5512.6|5522.3|5513.3|5520.9|5511.9|0
1754611500000|2025-08-08 00:05:00|5521.5|5512.5|5523|5514|5523.1|5514.1|5520.3|5511.3|0
1754611800000|2025-08-08 00:10:00|5523.1|5514.1|5524.5|5515.5|5524.6|5515.6|5523|5514|0
1754612100000|2025-08-08 00:15:00|5524.6|5515.6|5525.9|5516.9|5526.2|5517.2|5524.1|5515.1|0
1754612400000|2025-08-08 00:20:00|5525.8|5516.8|5526.9|5517.9|5527|5518|5525.1|5516.1|0
1754612700000|2025-08-08 00:25:00|5527|5518|5527.2|5518.2|5527.2|5518.2|5526.6|5517.6|0
1754613000000|2025-08-08 00:30:00|5527.3|5518.3|5528.4|5519.4|5529.2|5520.2|5526.9|5517.9|0
1754613300000|2025-08-08 00:35:00|5528.5|5519.5|5529.1|5520.1|5530|5521|5528.3|5519.3|0
1754613600000|2025-08-08 00:40:00|5529|5520|5529|5520|5529.7|5520.7|5529|5520|0
1754613900000|2025-08-08 00:45:00|5529.1|5520.1|5527.8|5518.8|5529.1|5520.1|5527.4|5518.4|0
1754614200000|2025-08-08 00:50:00|5527.7|5518.7|5524.8|5515.8|5527.8|5518.8|5524.8|5515.8|0
1754614500000|2025-08-08 00:55:00|5524.7|5515.7|5525.9|5516.9|5526.1|5517.1|5524.5|5515.5|0
1754614800000|2025-08-08 01:00:00|5526|5517|5525.7|5516.7|5527|5518|5525.4|5516.4|0
1754615100000|2025-08-08 01:05:00|5525.8|5516.8|5525.4|5516.4|5526.3|5517.3|5525.1|5516.1|0
1754615400000|2025-08-08 01:10:00|5525.2|5516.2|5522.1|5513.1|5525.4|5516.4|5522.1|5513.1|0
1754615700000|2025-08-08 01:15:00|5522.4|5513.4|5502.2|5498.2|5522.6|5513.6|5500.7|5496.7|761
1754616000000|2025-08-08 01:20:00|5502.7|5498.7|5497.2|5493.2|5505.2|5501.2|5494.2|5490.2|462
1754616300000|2025-08-08 01:25:00|5496.7|5492.7|5494.2|5490.2|5498.2|5494.2|5493.2|5489.2|495
1754616600000|2025-08-08 01:30:00|5491.2|5487.2|5490.2|5486.2|5505.7|5501.7|5482.7|5478.7|4389
1754616900000|2025-08-08 01:35:00|5489.2|5485.2|5489.2|5485.2|5492.2|5488.2|5474.2|5470.2|2738
1754617200000|2025-08-08 01:40:00|5488.7|5484.7|5475.2|5471.2|5494.2|5490.2|5474.2|5470.2|2294
1754617500000|2025-08-08 01:45:00|5476.2|5472.2|5489.2|5485.2|5490.2|5486.2|5471.2|5467.2|2192
1754617800000|2025-08-08 01:50:00|5487.2|5483.2|5485.2|5481.2|5497.7|5493.7|5483.2|5479.2|1935
1754618100000|2025-08-08 01:55:00|5485.7|5481.7|5484.2|5480.2|5495.2|5491.2|5481.2|5477.2|1638
1754618400000|2025-08-08 02:00:00|5483.7|5479.7|5485.2|5481.2|5489.7|5485.7|5475.7|5471.7|1587
1754618700000|2025-08-08 02:05:00|5486.2|5482.2|5498.2|5494.2|5498.2|5494.2|5485.2|5481.2|1447
1754619000000|2025-08-08 02:10:00|5499.2|5495.2|5490.2|5486.2|5500.7|5496.7|5482.7|5478.7|1350
1754619300000|2025-08-08 02:15:00|5490.7|5486.7|5496.7|5492.7|5501.2|5497.2|5490.7|5486.7|909
1754619600000|2025-08-08 02:20:00|5497.2|5493.2|5484.2|5480.2|5498.2|5494.2|5482.2|5478.2|707
1754619900000|2025-08-08 02:25:00|5484.7|5480.7|5488.2|5484.2|5488.2|5484.2|5480.2|5476.2|1279
1754620200000|2025-08-08 02:30:00|5489.2|5485.2|5486.2|5482.2|5493.2|5489.2|5483.2|5479.2|484
1754620500000|2025-08-08 02:35:00|5486.7|5482.7|5491.2|5487.2|5495.2|5491.2|5486.2|5482.2|581
1754620800000|2025-08-08 02:40:00|5490.7|5486.7|5485.7|5481.7|5494.2|5490.2|5481.2|5477.2|1429
1754621100000|2025-08-08 02:45:00|5486.2|5482.2|5489.7|5485.7|5494.7|5490.7|5485.2|5481.2|519
1754621400000|2025-08-08 02:50:00|5490.2|5486.2|5493.2|5489.2|5496.2|5492.2|5486.2|5482.2|858
1754621700000|2025-08-08 02:55:00|5493.7|5489.7|5488.2|5484.2|5498.7|5494.7|5488.2|5484.2|442
1754622000000|2025-08-08 03:00:00|5489.2|5485.2|5480.2|5476.2|5489.2|5485.2|5479.7|5475.7|855
1754622300000|2025-08-08 03:05:00|5479.2|5475.2|5475.2|5471.2|5481.2|5477.2|5475.2|5471.2|611
1754622600000|2025-08-08 03:10:00|5474.2|5470.2|5476.7|5472.7|5479.2|5475.2|5471.2|5467.2|1164
1754622900000|2025-08-08 03:15:00|5476.2|5472.2|5483.2|5479.2|5483.2|5479.2|5475.2|5471.2|448
1754623200000|2025-08-08 03:20:00|5484.2|5480.2|5486.2|5482.2|5487.2|5483.2|5480.7|5476.7|434
1754623500000|2025-08-08 03:25:00|5487.2|5483.2|5482.2|5478.2|5489.2|5485.2|5482.2|5478.2|417
1754623800000|2025-08-08 03:30:00|5482.7|5478.7|5484.2|5480.2|5486.2|5482.2|5481.2|5477.2|201
1754624100000|2025-08-08 03:35:00|5484.7|5480.7|5484.7|5480.7|5487.2|5483.2|5482.2|5478.2|177
1754624400000|2025-08-08 03:40:00|5484.2|5480.2|5487.2|5483.2|5488.2|5484.2|5484.2|5480.2|192
1754624700000|2025-08-08 03:45:00|5487.7|5483.7|5487.2|5483.2|5489.2|5485.2|5486.2|5482.2|156
1754625000000|2025-08-08 03:50:00|5486.7|5482.7|5488.2|5484.2|5488.7|5484.7|5486.2|5482.2|182
1754625300000|2025-08-08 03:55:00|5487.2|5483.2|5489.2|5485.2|5490.2|5486.2|5487.2|5483.2|340
1754625600000|2025-08-08 04:00:00|5491.7|5482.7|5489.7|5480.7|5492.4|5483.4|5489.3|5480.3|0
1754625900000|2025-08-08 04:05:00|5489.8|5480.8|5490.5|5481.5|5491|5482|5489.3|5480.3|0
1754626200000|2025-08-08 04:10:00|5490.6|5481.6|5491.2|5482.2|5491.6|5482.6|5490.5|5481.5|0
1754626500000|2025-08-08 04:15:00|5491.3|5482.3|5490.3|5481.3|5491.3|5482.3|5490.2|5481.2|0
1754626800000|2025-08-08 04:20:00|5490.2|5481.2|5490.7|5481.7|5490.7|5481.7|5489.7|5480.7|0
1754627100000|2025-08-08 04:25:00|5490.6|5481.6|5491.1|5482.1|5491.1|5482.1|5490.4|5481.4|0
1754627400000|2025-08-08 04:30:00|5491|5482|5491.6|5482.6|5491.9|5482.9|5490.8|5481.8|0
1754627700000|2025-08-08 04:35:00|5491.5|5482.5|5490.7|5481.7|5491.6|5482.6|5490.5|5481.5|0
1754628000000|2025-08-08 04:40:00|5490.8|5481.8|5490.2|5481.2|5491|5482|5489.6|5480.6|0
1754628300000|2025-08-08 04:45:00|5490.3|5481.3|5490.6|5481.6|5490.7|5481.7|5490.1|5481.1|0
1754628600000|2025-08-08 04:50:00|5490.7|5481.7|5490.1|5481.1|5490.7|5481.7|5489.9|5480.9|0
1754628900000|2025-08-08 04:55:00|5490|5481|5489.9|5480.9|5490.1|5481.1|5489|5480|2
1754629200000|2025-08-08 05:00:00|5490.1|5481.1|5479.2|5475.2|5490.1|5485.2|5478.2|5474.2|762
1754629500000|2025-08-08 05:05:00|5479.7|5475.7|5482.2|5478.2|5486.2|5482.2|5478.2|5474.2|493
1754629800000|2025-08-08 05:10:00|5482.7|5478.7|5485.7|5481.7|5487.7|5483.7|5482.2|5478.2|332
1754630100000|2025-08-08 05:15:00|5486.2|5482.2|5480.7|5476.7|5487.2|5483.2|5476.2|5472.2|711
1754630400000|2025-08-08 05:20:00|5481.2|5477.2|5480.2|5476.2|5485.2|5481.2|5479.2|5475.2|353
1754630700000|2025-08-08 05:25:00|5479.2|5475.2|5472.2|5468.2|5482.2|5478.2|5467.2|5463.2|1192
1754631000000|2025-08-08 05:30:00|5473.2|5469.2|5481.2|5477.2|5481.2|5477.2|5473.2|5469.2|675
1754631300000|2025-08-08 05:35:00|5480.2|5476.2|5480.2|5476.2|5483.2|5479.2|5477.2|5473.2|518
1754631600000|2025-08-08 05:40:00|5480.7|5476.7|5465.2|5461.2|5480.7|5476.7|5464.2|5460.2|751
1754631900000|2025-08-08 05:45:00|5464.7|5460.7|5466.2|5462.2|5467.2|5463.2|5459.2|5455.2|1357
1754632200000|2025-08-08 05:50:00|5467.2|5463.2|5462.2|5458.2|5468.2|5464.2|5460.2|5456.2|674
1754632500000|2025-08-08 05:55:00|5462.7|5458.7|5451.2|5447.2|5462.7|5458.7|5451.2|5447.2|1649
1754632800000|2025-08-08 06:00:00|5450.2|5446.2|5457.2|5453.2|5459.2|5455.2|5450.2|5446.2|1500
1754633100000|2025-08-08 06:05:00|5456.2|5452.2|5461.2|5457.2|5463.2|5459.2|5456.2|5452.2|782
1754633400000|2025-08-08 06:10:00|5461.7|5457.7|5462.2|5458.2|5462.2|5458.2|5457.2|5453.2|739
1754633700000|2025-08-08 06:15:00|5463.2|5459.2|5459.2|5455.2|5465.2|5461.2|5458.7|5454.7|448
1754634000000|2025-08-08 06:20:00|5458.7|5454.7|5456.2|5452.2|5460.2|5456.2|5455.2|5451.2|630
1754634300000|2025-08-08 06:25:00|5455.7|5451.7|5459.2|5455.2|5460.7|5456.7|5453.2|5449.2|509
1754634600000|2025-08-08 06:30:00|5459.7|5455.7|5462.2|5458.2|5463.2|5459.2|5458.2|5454.2|473
1754634900000|2025-08-08 06:35:00|5461.7|5457.7|5456.2|5452.2|5462.2|5458.2|5455.2|5451.2|253
1754635200000|2025-08-08 06:40:00|5456.7|5452.7|5460.2|5456.2|5461.2|5457.2|5456.2|5452.2|529
1754635500000|2025-08-08 06:45:00|5460.7|5456.7|5460.2|5456.2|5463.2|5459.2|5459.2|5455.2|405
1754635800000|2025-08-08 06:50:00|5460.7|5456.7|5453.2|5449.2|5461.2|5457.2|5452.2|5448.2|602
1754636100000|2025-08-08 06:55:00|5452.2|5448.2|5449.2|5445.2|5453.2|5449.2|5448.2|5444.2|515
1754636400000|2025-08-08 07:00:00|5450.2|5446.2|5456.2|5452.2|5457.7|5453.7|5449.2|5445.2|560
1754636700000|2025-08-08 07:05:00|5457.2|5453.2|5454.2|5450.2|5461.2|5457.2|5453.2|5449.2|505
1754637000000|2025-08-08 07:10:00|5453.7|5449.7|5449.2|5445.2|5454.2|5450.2|5448.2|5444.2|361
1754637300000|2025-08-08 07:15:00|5450.2|5446.2|5455.2|5451.2|5457.2|5453.2|5447.2|5443.2|535
1754637600000|2025-08-08 07:20:00|5454.7|5450.7|5456.2|5452.2|5458.2|5454.2|5452.2|5448.2|379
1754637900000|2025-08-08 07:25:00|5456.7|5452.7|5456.2|5452.2|5458.2|5454.2|5449.2|5445.2|684
1754638200000|2025-08-08 07:30:00|5457.2|5453.2|5457.2|5453.2|5462.2|5458.2|5456.2|5452.2|1259
1754638500000|2025-08-08 07:35:00|5457.7|5453.7|5456.2|5452.2|5458.2|5454.2|5454.2|5450.2|1470
1754638800000|2025-08-08 07:40:00|5456.7|5452.7|5454.2|5450.2|5458.2|5454.2|5453.7|5449.7|816
1754639100000|2025-08-08 07:45:00|5454.7|5450.7|5454.2|5450.2|5456.2|5452.2|5453.2|5449.2|953
1754639400000|2025-08-08 07:50:00|5453.7|5449.7|5447.2|5443.2|5456.2|5452.2|5447.2|5443.2|1656
1754639700000|2025-08-08 07:55:00|5446.2|5442.2|5450.2|5446.2|5451.2|5447.2|5446.2|5442.2|1526
1754640000000|2025-08-08 08:00:00|5450.1|5446.1|5455.1|5451.1|5456.1|5452.1|5449.1|5445.1|1233
1754640300000|2025-08-08 08:05:00|5454.6|5450.6|5460.1|5456.1|5462.1|5458.1|5454.1|5450.1|1947
1754640600000|2025-08-08 08:10:00|5460.6|5456.6|5460.1|5456.1|5462.1|5458.1|5459.1|5455.1|993
1754640900000|2025-08-08 08:15:00|5460.6|5456.6|5461.1|5457.1|5463.1|5459.1|5460.1|5456.1|1052
1754641200000|2025-08-08 08:20:00|5461.6|5457.6|5458.1|5454.1|5462.1|5458.1|5458.1|5454.1|813
1754641500000|2025-08-08 08:25:00|5459.1|5455.1|5457.6|5453.6|5459.1|5455.1|5455.6|5451.6|1090
1754641800000|2025-08-08 08:30:00|5459.1|5450.1|5458.5|5449.5|5459.5|5450.5|5458.1|5449.1|0
1754642100000|2025-08-08 08:35:00|5458.6|5449.6|5458.5|5449.5|5459.8|5450.8|5458.3|5449.3|271
1754642400000|2025-08-08 08:40:00|5458.3|5449.3|5458.2|5449.2|5459.4|5450.4|5457.9|5448.9|0
1754642700000|2025-08-08 08:45:00|5458.3|5449.3|5458.5|5449.5|5458.9|5449.9|5457.4|5448.4|0
1754643000000|2025-08-08 08:50:00|5458.3|5449.3|5458.3|5449.3|5459.1|5450.1|5458|5449|0
1754643300000|2025-08-08 08:55:00|5458.5|5449.5|5458.7|5449.7|5459.1|5450.1|5458|5449|0
1754643600000|2025-08-08 09:00:00|5458.8|5449.8|5458.3|5449.3|5459.2|5450.2|5458|5449|0
1754643900000|2025-08-08 09:05:00|5458.5|5449.5|5459.2|5450.2|5459.4|5450.4|5458|5449|0
1754644200000|2025-08-08 09:10:00|5459.3|5450.3|5460.2|5451.2|5460.3|5451.3|5459.2|5450.2|0
1754644500000|2025-08-08 09:15:00|5460|5451|5451.6|5444.6|5460|5451.6|5451.6|5444.6|111
1754644800000|2025-08-08 09:20:00|5452.6|5445.6|5452.6|5444.6|5454.6|5447.6|5451.6|5443.6|102
1754645100000|2025-08-08 09:25:00|5451.6|5443.6|5450.6|5443.6|5452.6|5443.6|5448.6|5441.6|17
1754645400000|2025-08-08 09:30:00|5449.6|5442.6|5452.6|5445.6|5452.6|5445.6|5449.6|5441.6|10
1754645700000|2025-08-08 09:35:00|5453.6|5446.6|5453.6|5445.6|5454.6|5446.6|5452.6|5445.6|20
1754646000000|2025-08-08 09:40:00|5452.6|5444.6|5451.6|5444.6|5452.6|5445.6|5451.6|5443.6|10
1754646300000|2025-08-08 09:45:00|5452.6|5445.6|5454.6|5447.6|5454.6|5447.6|5451.6|5444.6|3
1754646600000|2025-08-08 09:50:00|5455.6|5446.6|5452.6|5444.6|5457.6|5450.6|5451.6|5444.6|60
1754646900000|2025-08-08 09:55:00|5451.6|5445.6|5452.6|5444.6|5454.6|5447.6|5451.6|5443.6|60
1754647200000|2025-08-08 10:00:00|5451.6|5445.6|5452.6|5445.6|5454.6|5446.6|5451.6|5444.6|211
1754647500000|2025-08-08 10:05:00|5453.6|5446.6|5453.6|5446.6|5454.6|5447.6|5453.6|5446.6|9
1754647800000|2025-08-08 10:10:00|5452.6|5445.6|5450.6|5443.6|5452.6|5445.6|5450.6|5442.6|59
1754648100000|2025-08-08 10:15:00|5451.6|5444.6|5452.6|5445.6|5452.6|5445.6|5451.6|5443.6|3
1754648400000|2025-08-08 10:20:00|5451.6|5444.6|5452.6|5445.6|5452.6|5445.6|5451.6|5444.6|12
1754648700000|2025-08-08 10:25:00|5453.6|5444.6|5452.6|5444.6|5453.6|5445.6|5451.6|5444.6|3
1754649000000|2025-08-08 10:30:00|5451.6|5445.6|5452.6|5445.6|5452.6|5445.6|5451.6|5443.6|5
1754649300000|2025-08-08 10:35:00|5451.6|5444.6|5452.6|5444.6|5452.6|5445.6|5451.6|5443.6|13
1754649600000|2025-08-08 10:40:00|5451.6||5451.6||5452.6||5451.6||2
1754649900000|2025-08-08 10:45:00|5452.6|5445.6|5451.6|5443.6|5452.6|5445.6|5451.6|5443.6|11
1754650200000|2025-08-08 10:50:00|5450.6|5444.6|5451.6|5444.6|5451.6|5444.6|5450.6|5443.6|6
1754650500000|2025-08-08 10:55:00|5450.6|5443.6|5451.6|5444.6|5452.6|5445.6|5450.6|5443.6|29
1754650800000|2025-08-08 11:00:00|5452.6|5445.6|5454.6|5446.6|5454.6|5447.6|5452.6|5444.6|33
1754651100000|2025-08-08 11:05:00|5457.6|5447.6|5456.6|5448.6|5458.6|5451.6|5456.6|5447.6|61
1754651400000|2025-08-08 11:10:00|5455.6|5449.6|5457.6|5450.6|5458.6|5450.6|5455.6|5448.6|23
1754651700000|2025-08-08 11:15:00|5458.6|5449.6|5458.6|5451.6|5458.6|5451.6|5457.6|5449.6|1
1754652000000|2025-08-08 11:20:00|5459.6|5450.6|5457.6|5450.6|5459.6|5452.6|5457.6|5449.6|5
1754652300000|2025-08-08 11:25:00|5458.6|5449.6|5458.6|5451.6|5458.6|5451.6|5457.6|5449.6|3
1754652600000|2025-08-08 11:30:00|5459.6|5450.6|5461.6|5454.6|5461.6|5454.6|5458.6|5450.6|32
1754652900000|2025-08-08 11:35:00|5462.6|5453.6|5459.6|5452.6|5462.6|5453.6|5459.6|5451.6|14
1754653200000|2025-08-08 11:40:00|5458.6|5451.6|5459.6|5452.6|5460.6|5452.6|5458.6|5451.6|0
1754653500000|2025-08-08 11:45:00|5460.6|5451.6|5460.6|5453.6|5460.6|5453.6|5459.6|5451.6|1
1754653800000|2025-08-08 11:50:00|5459.6|5452.6|5458.6|5451.6|5460.6|5453.6|5458.6|5451.6|1
1754654100000|2025-08-08 11:55:00|5459.6|5452.6|5458.6|5450.6|5459.6|5452.6|5458.6|5450.6|2
1754654400000|2025-08-08 12:00:00|5459.6|5451.6|5458.6|5450.6|5459.6|5451.6|5456.6|5449.6|0
1754654700000|2025-08-08 12:05:00|5457.6|5451.6|5457.6|5450.6|5459.6|5451.6|5457.6|5450.6|4
1754655000000|2025-08-08 12:10:00|5458.6|5449.6|5456.6|5449.6|5458.6|5450.6|5456.6|5449.6|6
1754655300000|2025-08-08 12:15:00|5455.6|5448.6|5453.6|5446.6|5455.6|5448.6|5451.6|5444.6|29
1754655600000|2025-08-08 12:20:00|5452.6|5445.6|5451.6|5444.6|5453.6|5445.6|5451.6|5444.6|16
1754655900000|2025-08-08 12:25:00|5450.6|5443.6|5452.6|5445.6|5452.6|5445.6|5450.6|5443.6|36
1754656200000|2025-08-08 12:30:00|5451.6|5444.6|5452.6|5444.6|5454.6|5447.6|5451.6|5444.6|13
1754656500000|2025-08-08 12:35:00|5451.6|5445.6|5453.6|5446.6|5454.6|5447.6|5451.6|5444.6|10
1754656800000|2025-08-08 12:40:00|5452.6|5445.6|5454.6|5446.6|5455.6|5448.6|5452.6|5445.6|17
1754657100000|2025-08-08 12:45:00|5455.6|5447.6|5455.6|5447.6|5456.6|5448.6|5454.6|5447.6|1
1754657400000|2025-08-08 12:50:00|5454.6|5448.6|5453.6|5445.6|5455.6|5448.6|5452.6|5445.6|1
1754657700000|2025-08-08 12:55:00|5452.6|5446.6|5453.1|5447.1|5453.6|5447.1|5451.6|5444.6|8
1754658000000|2025-08-08 13:00:00|5453.6|5447.6|5453.1|5447.1|5455.6|5449.6|5453.1|5447.1|8
1754658300000|2025-08-08 13:05:00|5452.6|5446.6|5454.1|5448.1|5455.1|5449.1|5452.1|5446.1|11
1754658600000|2025-08-08 13:10:00|5454.6|5448.6|5454.6|5448.6|5455.6|5449.6|5454.1|5448.1|11
1754658900000|2025-08-08 13:15:00|5455.1|5449.1|5455.1|5449.1|5456.1|5450.1|5455.1|5449.1|22
1754659200000|2025-08-08 13:20:00|5455.6|5449.6|5456.1|5450.1|5457.1|5451.1|5455.1|5449.1|12
1754659500000|2025-08-08 13:25:00|5455.6|5449.6|5456.1|5450.1|5456.1|5450.1|5455.1|5449.1|7
1754659800000|2025-08-08 13:30:00|5456.6|5450.6|5460.1|5454.1|5460.1|5454.1|5447.1|5441.1|306
1754660100000|2025-08-08 13:35:00|5459.6|5453.6|5456.1|5450.1|5462.1|5456.1|5454.1|5448.1|94
1754660400000|2025-08-08 13:40:00|5455.6|5449.6|5450.6|5444.6|5458.6|5452.6|5450.1|5444.1|84
1754660700000|2025-08-08 13:45:00|5450.1|5444.1|5453.1|5447.1|5456.1|5450.1|5450.1|5444.1|62
1754661000000|2025-08-08 13:50:00|5452.6|5446.6|5446.1|5440.1|5454.1|5448.1|5446.1|5440.1|43
1754661300000|2025-08-08 13:55:00|5445.1|5439.1|5449.1|5443.1|5450.1|5444.1|5444.1|5438.1|83
1754661600000|2025-08-08 14:00:00|5448.6|5442.6|5449.6|5443.6|5454.1|5448.1|5448.1|5442.1|46
1754661900000|2025-08-08 14:05:00|5449.1|5443.1|5459.6|5453.6|5460.1|5454.1|5449.1|5443.1|101
1754662200000|2025-08-08 14:10:00|5459.1|5453.1|5452.1|5446.1|5461.1|5455.1|5451.1|5445.1|133
1754662500000|2025-08-08 14:15:00|5451.6|5445.6|5448.1|5442.1|5452.1|5446.1|5446.1|5440.1|145
1754662800000|2025-08-08 14:20:00|5447.1|5441.1|5448.1|5442.1|5450.1|5444.1|5445.1|5439.1|126
1754663100000|2025-08-08 14:25:00|5447.6|5441.6|5446.6|5440.6|5451.1|5445.1|5446.1|5440.1|47
1754663400000|2025-08-08 14:30:00|5446.1|5440.1|5449.6|5443.6|5450.6|5444.6|5445.1|5439.1|69
1754663700000|2025-08-08 14:35:00|5450.1|5444.1|5451.6|5445.6|5452.1|5446.1|5449.1|5443.1|24
1754664000000|2025-08-08 14:40:00|5451.1|5445.1|5449.1|5443.1|5452.6|5446.6|5446.6|5440.6|162
1754664300000|2025-08-08 14:45:00|5448.6|5442.6|5449.1|5443.1|5452.1|5446.1|5448.1|5442.1|24
1754664600000|2025-08-08 14:50:00|5448.6|5442.6|5445.1|5439.1|5449.1|5443.1|5443.1|5437.1|51
1754664900000|2025-08-08 14:55:00|5445.6|5439.6|5448.1|5442.1|5449.1|5443.1|5444.6|5438.6|55
1754665200000|2025-08-08 15:00:00|5447.6|5441.6|5450.1|5444.1|5451.1|5445.1|5446.6|5440.6|40
1754665500000|2025-08-08 15:05:00|5450.6|5444.6|5458.1|5452.1|5458.6|5452.6|5450.6|5444.6|96
1754665800000|2025-08-08 15:10:00|5458.6|5452.6|5460.1|5454.1|5460.1|5454.1|5457.1|5451.1|54
1754666100000|2025-08-08 15:15:00|5459.6|5453.6|5460.6|5454.6|5462.1|5456.1|5456.1|5450.1|166
1754666400000|2025-08-08 15:20:00|5461.1|5455.1|5464.1|5458.1|5467.1|5461.1|5460.6|5454.6|173
1754666700000|2025-08-08 15:25:00|5464.6|5458.6|5461.6|5455.6|5465.1|5459.1|5460.1|5454.1|42
1754667000000|2025-08-08 15:30:00|5461.1|5455.1|5463.6|5457.6|5464.1|5458.1|5458.6|5452.6|79
1754667300000|2025-08-08 15:35:00|5464.1|5458.1|5457.1|5451.1|5464.1|5458.1|5454.6|5448.6|25
1754667600000|2025-08-08 15:40:00|5456.6|5450.6|5455.1|5449.1|5458.1|5452.1|5455.1|5449.1|27
1754667900000|2025-08-08 15:45:00|5455.6|5449.6|5457.6|5451.6|5459.1|5453.1|5455.6|5449.6|13
1754668200000|2025-08-08 15:50:00|5458.1|5452.1|5461.1|5455.1|5461.1|5455.1|5457.6|5451.6|17
1754668500000|2025-08-08 15:55:00|5462.1|5456.1|5460.6|5454.6|5464.1|5458.1|5460.1|5454.1|24
1754668800000|2025-08-08 16:00:00|5461.1|5455.1|5466.1|5460.1|5467.1|5461.1|5461.1|5455.1|19
1754669100000|2025-08-08 16:05:00|5466.6|5460.6|5464.1|5458.1|5468.1|5462.1|5464.1|5458.1|32
1754669400000|2025-08-08 16:10:00|5464.6|5458.6|5466.1|5460.1|5466.1|5460.1|5463.6|5457.6|15
1754669700000|2025-08-08 16:15:00|5467.1|5461.1|5464.6|5458.6|5467.1|5461.1|5464.1|5458.1|28
1754670000000|2025-08-08 16:20:00|5464.1|5458.1|5463.1|5457.1|5464.1|5458.1|5462.1|5456.1|12
1754670300000|2025-08-08 16:25:00|5464.1|5458.1|5462.1|5456.1|5464.1|5458.1|5460.6|5454.6|54
1754670600000|2025-08-08 16:30:00|5461.6|5455.6|5459.6|5453.6|5461.6|5455.6|5459.1|5453.1|20
1754670900000|2025-08-08 16:35:00|5460.1|5454.1|5460.1|5454.1|5463.1|5457.1|5459.1|5453.1|81
1754671200000|2025-08-08 16:40:00|5460.6|5454.6|5456.1|5450.1|5461.1|5455.1|5456.1|5450.1|178
1754671500000|2025-08-08 16:45:00|5456.6|5450.6|5456.1|5450.1|5459.1|5453.1|5456.1|5450.1|63
1754671800000|2025-08-08 16:50:00|5455.1|5449.1|5456.1|5450.1|5457.6|5451.6|5454.6|5448.6|136
1754672100000|2025-08-08 16:55:00|5456.6|5450.6|5457.1|5451.1|5459.1|5453.1|5456.1|5450.1|19
1754672400000|2025-08-08 17:00:00|5456.6|5450.6|5457.1|5451.1|5457.6|5451.6|5454.1|5448.1|74
1754672700000|2025-08-08 17:05:00|5456.6|5450.6|5458.1|5452.1|5458.1|5452.1|5455.1|5449.1|5
1754673000000|2025-08-08 17:10:00|5457.6|5451.6|5459.1|5453.1|5459.1|5453.1|5455.1|5449.1|14
1754673300000|2025-08-08 17:15:00|5458.6|5452.6|5460.1|5454.1|5460.1|5454.1|5458.1|5452.1|9
1754673600000|2025-08-08 17:20:00|5459.6|5453.6|5460.1|5454.1|5462.1|5456.1|5459.1|5453.1|6
1754673900000|2025-08-08 17:25:00|5459.6|5453.6|5460.1|5454.1|5461.1|5455.1|5459.1|5453.1|6
1754674200000|2025-08-08 17:30:00|5460.6|5454.6|5462.1|5456.1|5463.1|5457.1|5460.6|5454.6|4
1754674500000|2025-08-08 17:35:00|5462.6|5456.6|5462.1|5456.1|5463.1|5457.1|5461.6|5455.6|5
1754674800000|2025-08-08 17:40:00|5462.6|5456.6|5466.1|5460.1|5467.1|5461.1|5462.6|5456.6|18
1754675100000|2025-08-08 17:45:00|5466.6|5460.6|5465.6|5459.6|5467.1|5461.1|5465.1|5459.1|5
1754675400000|2025-08-08 17:50:00|5465.1|5459.1|5463.6|5457.6|5466.1|5460.1|5463.6|5457.6|12
1754675700000|2025-08-08 17:55:00|5463.1|5457.1|5461.1|5455.1|5464.1|5458.1|5461.1|5455.1|15
1754676000000|2025-08-08 18:00:00|5462.1|5456.1|5461.6|5455.6|5462.6|5456.6|5460.6|5454.6|24
1754676300000|2025-08-08 18:05:00|5462.1|5456.1|5464.1|5458.1|5465.6|5459.6|5461.1|5455.1|18
1754676600000|2025-08-08 18:10:00|5464.6|5458.6|5464.6|5458.6|5466.1|5460.1|5464.1|5458.1|13
1754676900000|2025-08-08 18:15:00|5465.1|5459.1|5468.6|5462.6|5469.1|5463.1|5464.6|5458.6|14
1754677200000|2025-08-08 18:20:00|5468.1|5462.1|5469.1|5463.1|5469.1|5463.1|5466.6|5460.6|2
1754677500000|2025-08-08 18:25:00|5468.6|5462.6|5468.6|5462.6|5469.1|5463.1|5467.1|5461.1|5
1754677800000|2025-08-08 18:30:00|5469.1|5463.1|5468.1|5462.1|5470.1|5464.1|5468.1|5462.1|18
1754678100000|2025-08-08 18:35:00|5467.6|5461.6|5464.6|5458.6|5467.6|5461.6|5464.1|5458.1|32
1754678400000|2025-08-08 18:40:00|5464.1|5458.1|5466.1|5460.1|5466.1|5460.1|5464.1|5458.1|13
1754678700000|2025-08-08 18:45:00|5467.1|5461.1|5466.6|5460.6|5467.1|5461.1|5465.6|5459.6|8
1754679000000|2025-08-08 18:50:00|5467.1|5461.1|5469.1|5463.1|5469.6|5463.6|5466.1|5460.1|18
1754679300000|2025-08-08 18:55:00|5468.6|5462.6|5473.1|5464.1|5473.1|5465.1|5467.1|5461.1|109
1754679600000|2025-08-08 19:00:00|5473|5464|5472.9|5463.9|5473.2|5464.2|5472.8|5463.8|0
1754679900000|2025-08-08 19:05:00|5472.8|5463.8|5471.7|5462.7|5472.9|5463.9|5471.5|5462.5|0
1754680200000|2025-08-08 19:10:00|5471.6|5462.6|5471.8|5462.8|5471.9|5462.9|5471.6|5462.6|0
1754680500000|2025-08-08 19:15:00|5471.7|5462.7|5473.6|5464.6|5473.6|5464.6|5471.7|5462.7|0
1754680800000|2025-08-08 19:20:00|5473.5|5464.5|5473.2|5464.2|5473.8|5464.8|5473.2|5464.2|0
1754681100000|2025-08-08 19:25:00|5473.3|5464.3|5473.1|5464.1|5473.4|5464.4|5473|5464|0
1754681400000|2025-08-08 19:30:00|5473|5464|5472|5463|5473.1|5464.1|5471.3|5462.3|0
1754681700000|2025-08-08 19:35:00|5471.9|5462.9|5469.8|5460.8|5471.9|5462.9|5469.7|5460.7|0
1754682000000|2025-08-08 19:40:00|5469.7|5460.7|5468.4|5459.4|5470.6|5461.6|5468.4|5459.4|0
1754682300000|2025-08-08 19:45:00|5468.3|5459.3|5467.7|5458.7|5468.4|5459.4|5467.3|5458.3|0
1754682600000|2025-08-08 19:50:00|5467.6|5458.6|5470.9|5461.9|5471|5462|5466.8|5457.8|0
1754682900000|2025-08-08 19:55:00|5470.8|5461.8|5470.9|5461.9|5472.4|5463.4|5469.7|5460.7|0
1754683200000|2025-08-08 20:00:00|5470.8|5461.8|5474.1|5465.1|5474.6|5465.6|5470.6|5461.6|0
1754683500000|2025-08-08 20:05:00|5474.2|5465.2|5475.3|5466.3|5476|5467|5474.2|5465.2|0
1754683800000|2025-08-08 20:10:00|5475.4|5466.4|5478.7|5469.7|5478.7|5469.7|5474.8|5465.8|0
1754684100000|2025-08-08 20:15:00|5478.5|5469.5|5477.5|5468.5|5478.5|5469.5|5476.8|5467.8|0
1754684400000|2025-08-08 20:20:00|5477.3|5468.3|5477.6|5468.6|5478.1|5469.1|5477|5468|0
1754684700000|2025-08-08 20:25:00|5477.7|5468.7|5477.9|5468.9|5478.1|5469.1|5477.2|5468.2|0
1754685000000|2025-08-08 20:30:00|5477.7|5468.7|5478.3|5469.3|5479.1|5470.1|5477.7|5468.7|0
1754685300000|2025-08-08 20:35:00|5478.4|5469.4|5477.9|5468.9|5478.4|5469.4|5477.4|5468.4|0
1754685600000|2025-08-08 20:40:00|5478.1|5469.1|5476.7|5467.7|5478.3|5469.3|5476.7|5467.7|0
1754685900000|2025-08-08 20:45:00|5476.8|5467.8|5476.7|5467.7|5477.2|5468.2|5476.2|5467.2|0
1754686200000|2025-08-08 20:50:00|5476.6|5467.6|5477.1|5468.1|5477.1|5468.1|5476.2|5467.2|0
1754686500000|2025-08-08 20:55:00|5476.9|5467.9|5478.7|5469.7|5479|5470|5476.9|5467.9|0
1754863200000|2025-08-10 22:00:00|5478.7|5469.7|5477.8|5468.8|5479|5470|5477.3|5468.3|0
1754863500000|2025-08-10 22:05:00|5477.7|5468.7|5477.7|5468.7|5477.9|5468.9|5476.5|5467.5|0
1754863800000|2025-08-10 22:10:00|5477.6|5468.6|5478.8|5469.8|5478.8|5469.8|5477.1|5468.1|0
1754864100000|2025-08-10 22:15:00|5479|5470|5480.3|5471.3|5480.6|5471.6|5477.9|5468.9|0
1754864400000|2025-08-10 22:20:00|5480.4|5471.4|5478.9|5469.9|5481.3|5472.3|5478.4|5469.4|0
1754864700000|2025-08-10 22:25:00|5479|5470|5479.2|5470.2|5479.5|5470.5|5478.4|5469.4|0
1754865000000|2025-08-10 22:30:00|5479|5470|5478.7|5469.7|5479.3|5470.3|5478.5|5469.5|0
1754865300000|2025-08-10 22:35:00|5478.8|5469.8|5478.3|5469.3|5479.1|5470.1|5477.9|5468.9|0
1754865600000|2025-08-10 22:40:00|5478.1|5469.1|5478.1|5469.1|5478.6|5469.6|5478|5469|0
1754865900000|2025-08-10 22:45:00|5478.3|5469.3|5478.1|5469.1|5478.6|5469.6|5478.1|5469.1|0
1754866200000|2025-08-10 22:50:00|5478|5469|5478.3|5469.3|5478.6|5469.6|5477.9|5468.9|0
1754866500000|2025-08-10 22:55:00|5478.4|5469.4|5478.2|5469.2|5478.6|5469.6|5477.9|5468.9|0
1754866800000|2025-08-10 23:00:00|5478.1|5469.1|5477.8|5468.8|5479.7|5470.7|5477.5|5468.5|0
1754867100000|2025-08-10 23:05:00|5477.7|5468.7|5477.3|5468.3|5478.3|5469.3|5476.8|5467.8|0
1754867400000|2025-08-10 23:10:00|5477.5|5468.5|5476.6|5467.6|5477.7|5468.7|5476.6|5467.6|0
1754867700000|2025-08-10 23:15:00|5476.5|5467.5|5476.3|5467.3|5476.6|5467.6|5476.1|5467.1|0
1754868000000|2025-08-10 23:20:00|5476.1|5467.1|5475.2|5466.2|5476.3|5467.3|5475.2|5466.2|0
1754868300000|2025-08-10 23:25:00|5474.9|5465.9|5473.9|5464.9|5475.1|5466.1|5473.9|5464.9|0
1754868600000|2025-08-10 23:30:00|5474|5465|5474.7|5465.7|5475.1|5466.1|5473.9|5464.9|0
1754868900000|2025-08-10 23:35:00|5474.6|5465.6|5473.7|5464.7|5474.7|5465.7|5473.3|5464.3|0
1754869200000|2025-08-10 23:40:00|5473.6|5464.6|5473.7|5464.7|5474.4|5465.4|5473.5|5464.5|0
1754869500000|2025-08-10 23:45:00|5473.6|5464.6|5473.7|5464.7|5474.6|5465.6|5473.5|5464.5|0
1754869800000|2025-08-10 23:50:00|5473.8|5464.8|5474.5|5465.5|5474.5|5465.5|5473.5|5464.5|0
1754870100000|2025-08-10 23:55:00|5474.4|5465.4|5474.3|5465.3|5474.7|5465.7|5473.9|5464.9|0
1754870400000|2025-08-11 00:00:00|5474.2|5465.2|5475.9|5466.9|5476.6|5467.6|5474.1|5465.1|0
1754870700000|2025-08-11 00:05:00|5475.8|5466.8|5478.2|5469.2|5478.2|5469.2|5475.2|5466.2|0
1754871000000|2025-08-11 00:10:00|5478.3|5469.3|5479.2|5470.2|5479.5|5470.5|5477.3|5468.3|0
1754871300000|2025-08-11 00:15:00|5479.3|5470.3|5479.1|5470.1|5479.7|5470.7|5478.8|5469.8|0
1754871600000|2025-08-11 00:20:00|5479.2|5470.2|5479.3|5470.3|5480.3|5471.3|5479.2|5470.2|0
1754871900000|2025-08-11 00:25:00|5479.4|5470.4|5479.4|5470.4|5479.7|5470.7|5479.3|5470.3|0
1754872200000|2025-08-11 00:30:00|5479.5|5470.5|5479.8|5470.8|5479.8|5470.8|5478.9|5469.9|0
1754872500000|2025-08-11 00:35:00|5480|5471|5479.8|5470.8|5480.2|5471.2|5479.5|5470.5|0
1754872800000|2025-08-11 00:40:00|5480|5471|5480.5|5471.5|5480.5|5471.5|5479.8|5470.8|0
1754873100000|2025-08-11 00:45:00|5480.3|5471.3|5479.7|5470.7|5480.6|5471.6|5479|5470|0
1754873400000|2025-08-11 00:50:00|5479.6|5470.6|5480.2|5471.2|5480.6|5471.6|5479.4|5470.4|0
1754873700000|2025-08-11 00:55:00|5480.1|5471.1|5480.2|5471.2|5480.2|5471.2|5479.8|5470.8|0
1754874000000|2025-08-11 01:00:00|5480.1|5471.1|5480.5|5471.5|5480.8|5471.8|5479.6|5470.6|0
1754874300000|2025-08-11 01:05:00|5480.7|5471.7|5476.1|5467.1|5481|5472|5475.5|5466.5|0
1754874600000|2025-08-11 01:10:00|5476.3|5467.3|5477.3|5468.3|5477.5|5468.5|5476.3|5467.3|0
1754874900000|2025-08-11 01:15:00|5477.2|5468.2|5461.8|5457.8|5477.2|5468.2|5440.8|5436.8|752
1754875200000|2025-08-11 01:20:00|5461.3|5457.3|5472.3|5468.3|5474.3|5470.3|5461.3|5457.3|503
1754875500000|2025-08-11 01:25:00|5472.8|5468.8|5456.3|5452.3|5473.3|5469.3|5454.3|5450.3|642
1754875800000|2025-08-11 01:30:00|5460.8|5456.8|5450.3|5446.3|5470.8|5466.8|5445.3|5441.3|3468
1754876100000|2025-08-11 01:35:00|5451.3|5447.3|5447.3|5443.3|5457.8|5453.8|5437.3|5433.3|1964
1754876400000|2025-08-11 01:40:00|5447.8|5443.8|5448.3|5444.3|5453.3|5449.3|5436.8|5432.8|2506
1754876700000|2025-08-11 01:45:00|5448.8|5444.8|5431.3|5427.3|5448.8|5444.8|5419.3|5415.3|3227
1754877000000|2025-08-11 01:50:00|5430.3|5426.3|5452.3|5448.3|5452.3|5448.3|5430.3|5426.3|1943
1754877300000|2025-08-11 01:55:00|5452.8|5448.8|5434.3|5430.3|5454.3|5450.3|5433.3|5429.3|1467
1754877600000|2025-08-11 02:00:00|5435.3|5431.3|5449.3|5445.3|5452.3|5448.3|5429.3|5425.3|1860
1754877900000|2025-08-11 02:05:00|5450.3|5446.3|5438.3|5434.3|5455.3|5451.3|5436.3|5432.3|1367
1754878200000|2025-08-11 02:10:00|5437.3|5433.3|5434.3|5430.3|5439.3|5435.3|5427.3|5423.3|1915
1754878500000|2025-08-11 02:15:00|5433.8|5429.8|5432.3|5428.3|5439.8|5435.8|5428.3|5424.3|852
1754878800000|2025-08-11 02:20:00|5432.8|5428.8|5447.8|5443.8|5450.3|5446.3|5432.3|5428.3|1551
1754879100000|2025-08-11 02:25:00|5448.3|5444.3|5445.3|5441.3|5451.3|5447.3|5443.8|5439.8|841
1754879400000|2025-08-11 02:30:00|5444.3|5440.3|5441.3|5437.3|5448.3|5444.3|5439.8|5435.8|617
1754879700000|2025-08-11 02:35:00|5440.3|5436.3|5454.3|5450.3|5455.3|5451.3|5440.3|5436.3|1127
1754880000000|2025-08-11 02:40:00|5453.8|5449.8|5454.3|5450.3|5459.3|5455.3|5449.3|5445.3|805
1754880300000|2025-08-11 02:45:00|5453.8|5449.8|5452.3|5448.3|5455.8|5451.8|5445.8|5441.8|567
1754880600000|2025-08-11 02:50:00|5451.8|5447.8|5457.3|5453.3|5458.3|5454.3|5448.3|5444.3|674
1754880900000|2025-08-11 02:55:00|5456.8|5452.8|5463.3|5459.3|5463.3|5459.3|5454.8|5450.8|810
1754881200000|2025-08-11 03:00:00|5463.8|5459.8|5470.3|5466.3|5472.3|5468.3|5460.8|5456.8|1622
1754881500000|2025-08-11 03:05:00|5469.8|5465.8|5457.8|5453.8|5469.8|5465.8|5457.3|5453.3|590
1754881800000|2025-08-11 03:10:00|5458.3|5454.3|5457.3|5453.3|5460.3|5456.3|5455.3|5451.3|393
1754882100000|2025-08-11 03:15:00|5457.8|5453.8|5468.3|5464.3|5469.3|5465.3|5454.3|5450.3|518
1754882400000|2025-08-11 03:20:00|5468.8|5464.8|5470.3|5466.3|5475.3|5471.3|5465.3|5461.3|1135
1754882700000|2025-08-11 03:25:00|5469.8|5465.8|5472.3|5468.3|5475.8|5471.8|5465.3|5461.3|836
1754883000000|2025-08-11 03:30:00|5472.8|5468.8|5467.3|5463.3|5474.3|5470.3|5467.3|5463.3|361
1754883300000|2025-08-11 03:35:00|5467.8|5463.8|5468.3|5464.3|5470.3|5466.3|5465.3|5461.3|195
1754883600000|2025-08-11 03:40:00|5467.8|5463.8|5465.3|5461.3|5470.3|5466.3|5465.3|5461.3|327
1754883900000|2025-08-11 03:45:00|5464.3|5460.3|5464.3|5460.3|5464.3|5460.3|5460.3|5456.3|289
1754884200000|2025-08-11 03:50:00|5464.8|5460.8|5463.8|5459.8|5467.3|5463.3|5463.8|5459.8|226
1754884500000|2025-08-11 03:55:00|5464.3|5460.3|5464.3|5460.3|5465.3|5461.3|5463.3|5459.3|225
1754884800000|2025-08-11 04:00:00|5467.9|5458.9|5467.4|5458.4|5467.9|5458.9|5466.8|5457.8|0
1754885100000|2025-08-11 04:05:00|5467.3|5458.3|5467.1|5458.1|5467.6|5458.6|5466.9|5457.9|0
1754885400000|2025-08-11 04:10:00|5467.2|5458.2|5468.4|5459.4|5468.4|5459.4|5467.2|5458.2|0
1754885700000|2025-08-11 04:15:00|5468.3|5459.3|5467.6|5458.6|5468.4|5459.4|5467.6|5458.6|0
1754886000000|2025-08-11 04:20:00|5467.7|5458.7|5467.4|5458.4|5468.1|5459.1|5467.4|5458.4|0
1754886300000|2025-08-11 04:25:00|5467.3|5458.3|5465.6|5456.6|5467.4|5458.4|5465.4|5456.4|0
1754886600000|2025-08-11 04:30:00|5465.5|5456.5|5465.6|5456.6|5465.8|5456.8|5465.2|5456.2|0
1754886900000|2025-08-11 04:35:00|5465.5|5456.5|5465.3|5456.3|5465.6|5456.6|5465.2|5456.2|0
1754887200000|2025-08-11 04:40:00|5465.2|5456.2|5465.1|5456.1|5465.4|5456.4|5464.9|5455.9|0
1754887500000|2025-08-11 04:45:00|5465.2|5456.2|5465.3|5456.3|5465.4|5456.4|5465.2|5456.2|0
1754887800000|2025-08-11 04:50:00|5465.2|5456.2|5465.3|5456.3|5465.7|5456.7|5464.8|5455.8|0
1754888100000|2025-08-11 04:55:00|5465.4|5456.4|5463.4|5454.4|5465.6|5456.6|5463.4|5454.4|0
1754888400000|2025-08-11 05:00:00|5460.8|5456.8|5459.3|5455.3|5465.3|5461.3|5452.3|5448.3|1790
1754888700000|2025-08-11 05:05:00|5459.8|5455.8|5474.3|5470.3|5474.3|5470.3|5459.8|5455.8|865
1754889000000|2025-08-11 05:10:00|5473.3|5469.3|5464.3|5460.3|5474.3|5470.3|5464.3|5460.3|413
1754889300000|2025-08-11 05:15:00|5463.8|5459.8|5455.8|5451.8|5464.3|5460.3|5454.3|5450.3|504
1754889600000|2025-08-11 05:20:00|5456.3|5452.3|5457.8|5453.8|5460.3|5456.3|5454.3|5450.3|276
1754889900000|2025-08-11 05:25:00|5458.3|5454.3|5460.3|5456.3|5463.3|5459.3|5456.8|5452.8|292
1754890200000|2025-08-11 05:30:00|5460.8|5456.8|5453.3|5449.3|5461.3|5457.3|5452.3|5448.3|753
1754890500000|2025-08-11 05:35:00|5453.8|5449.8|5460.3|5456.3|5462.8|5458.8|5452.8|5448.8|322
1754890800000|2025-08-11 05:40:00|5459.3|5455.3|5464.3|5460.3|5466.3|5462.3|5459.3|5455.3|403
1754891100000|2025-08-11 05:45:00|5463.8|5459.8|5461.3|5457.3|5466.3|5462.3|5461.3|5457.3|254
1754891400000|2025-08-11 05:50:00|5461.8|5457.8|5461.3|5457.3|5465.3|5461.3|5459.3|5455.3|156
1754891700000|2025-08-11 05:55:00|5460.8|5456.8|5461.3|5457.3|5463.3|5459.3|5456.3|5452.3|458
1754892000000|2025-08-11 06:00:00|5460.8|5456.8|5464.3|5460.3|5469.3|5465.3|5460.3|5456.3|1059
1754892300000|2025-08-11 06:05:00|5463.8|5459.8|5451.3|5447.3|5463.8|5459.8|5448.3|5444.3|1702
1754892600000|2025-08-11 06:10:00|5450.3|5446.3|5450.3|5446.3|5454.3|5450.3|5449.3|5445.3|469
1754892900000|2025-08-11 06:15:00|5449.8|5445.8|5453.3|5449.3|5454.3|5450.3|5446.3|5442.3|829
1754893200000|2025-08-11 06:20:00|5453.8|5449.8|5452.8|5448.8|5455.3|5451.3|5450.3|5446.3|320
1754893500000|2025-08-11 06:25:00|5452.3|5448.3|5456.3|5452.3|5459.3|5455.3|5452.3|5448.3|248
1754893800000|2025-08-11 06:30:00|5456.8|5452.8|5456.8|5452.8|5459.3|5455.3|5455.3|5451.3|188
1754894100000|2025-08-11 06:35:00|5457.3|5453.3|5451.8|5447.8|5459.8|5455.8|5451.3|5447.3|588
1754894400000|2025-08-11 06:40:00|5451.3|5447.3|5453.3|5449.3|5454.3|5450.3|5448.3|5444.3|410
1754894700000|2025-08-11 06:45:00|5452.3|5448.3|5455.3|5451.3|5456.3|5452.3|5451.3|5447.3|276
1754895000000|2025-08-11 06:50:00|5455.8|5451.8|5458.3|5454.3|5460.3|5456.3|5454.3|5450.3|650
1754895300000|2025-08-11 06:55:00|5457.8|5453.8|5454.3|5450.3|5458.3|5454.3|5454.3|5450.3|172
1754895600000|2025-08-11 07:00:00|5453.3|5449.3|5452.3|5448.3|5456.3|5452.3|5446.3|5442.3|397
1754895900000|2025-08-11 07:05:00|5451.3|5447.3|5451.3|5447.3|5455.3|5451.3|5450.3|5446.3|157
1754896200000|2025-08-11 07:10:00|5450.8|5446.8|5450.3|5446.3|5453.3|5449.3|5447.3|5443.3|157
1754896500000|2025-08-11 07:15:00|5449.8|5445.8|5450.8|5446.8|5452.8|5448.8|5447.3|5443.3|345
1754896800000|2025-08-11 07:20:00|5450.3|5446.3|5447.3|5443.3|5451.3|5447.3|5446.3|5442.3|427
1754897100000|2025-08-11 07:25:00|5446.8|5442.8|5445.3|5441.3|5448.3|5444.3|5444.8|5440.8|554
1754897400000|2025-08-11 07:30:00|5445.8|5441.8|5442.3|5438.3|5447.3|5443.3|5442.3|5438.3|534
1754897700000|2025-08-11 07:35:00|5442.8|5438.8|5445.3|5441.3|5446.3|5442.3|5441.3|5437.3|671
1754898000000|2025-08-11 07:40:00|5446.3|5442.3|5450.3|5446.3|5451.8|5447.8|5446.3|5442.3|446
1754898300000|2025-08-11 07:45:00|5449.8|5445.8|5449.3|5445.3|5450.3|5446.3|5447.3|5443.3|725
1754898600000|2025-08-11 07:50:00|5448.8|5444.8|5450.3|5446.3|5452.8|5448.8|5448.3|5444.3|685
1754898900000|2025-08-11 07:55:00|5449.8|5445.8|5448.3|5444.3|5450.3|5446.3|5447.3|5443.3|607
1754899200000|2025-08-11 08:00:00|5447.8|5443.8|5451.3|5447.3|5451.3|5447.3|5447.3|5443.3|835
1754899500000|2025-08-11 08:05:00|5450.3|5446.3|5454.8|5450.8|5457.3|5453.3|5449.8|5445.8|854
1754899800000|2025-08-11 08:10:00|5455.3|5451.3|5453.3|5449.3|5457.3|5453.3|5452.3|5448.3|471
1754900100000|2025-08-11 08:15:00|5454.3|5450.3|5458.3|5454.3|5459.3|5455.3|5453.3|5449.3|520
1754900400000|2025-08-11 08:20:00|5459.3|5455.3|5458.3|5454.3|5459.8|5455.8|5457.3|5453.3|150
1754900700000|2025-08-11 08:25:00|5457.3|5453.3|5456.8|5452.8|5459.3|5455.3|5456.3|5452.3|299
1754901000000|2025-08-11 08:30:00|5461.3|5452.3|5462.6|5453.6|5462.8|5453.8|5460.9|5451.9|0
1754901300000|2025-08-11 08:35:00|5462.5|5453.5|5462.9|5453.9|5463.3|5454.3|5462|5453|168
1754901600000|2025-08-11 08:40:00|5463|5454|5463.3|5454.3|5463.6|5454.6|5462.3|5453.3|0
1754901900000|2025-08-11 08:45:00|5463.2|5454.2|5462.3|5453.3|5463.3|5454.3|5462|5453|0
1754902200000|2025-08-11 08:50:00|5462.2|5453.2|5461.8|5452.8|5462.3|5453.3|5461.1|5452.1|0
1754902500000|2025-08-11 08:55:00|5461.9|5452.9|5461.5|5452.5|5462.3|5453.3|5461.2|5452.2|0
1754902800000|2025-08-11 09:00:00|5461.4|5452.4|5462.2|5453.2|5462.3|5453.3|5461.4|5452.4|0
1754903100000|2025-08-11 09:05:00|5462.4|5453.4|5462.4|5453.4|5463.3|5454.3|5462.2|5453.2|0
1754903400000|2025-08-11 09:10:00|5462.3|5453.3|5463.4|5454.4|5463.8|5454.8|5462.3|5453.3|0
1754903700000|2025-08-11 09:15:00|5463.3|5454.3|5461.8|5454.8|5463.4|5455.8|5459.8|5452.8|60
1754904000000|2025-08-11 09:20:00|5460.8|5453.8|5460.8|5453.8|5461.8|5454.8|5459.8|5452.8|12
1754904300000|2025-08-11 09:25:00|5461.8|5454.8|5460.8|5452.8|5461.8|5454.8|5459.8|5452.8|3
1754904600000|2025-08-11 09:30:00|5461.8|5453.8|5460.8|5453.8|5462.8|5454.8|5460.8|5452.8|34
1754904900000|2025-08-11 09:35:00|5461.8|5454.8|5458.8|5451.8|5462.8|5454.8|5458.8|5451.8|21
1754905200000|2025-08-11 09:40:00|5459.8|5450.8|5460.8|5453.8|5460.8|5453.8|5459.8|5450.8|19
1754905500000|2025-08-11 09:45:00|5459.8|5452.8|5461.8|5454.8|5461.8|5454.8|5459.8|5452.8|15
1754905800000|2025-08-11 09:50:00|5462.8|5453.8|5460.8|5453.8|5462.8|5454.8|5460.8|5452.8|2
1754906100000|2025-08-11 09:55:00|5459.8|5452.8|5460.8|5452.8|5461.8|5453.8|5459.8|5452.8|7
1754906400000|2025-08-11 10:00:00|5459.8|5453.8|5462.8|5455.8|5462.8|5455.8|5459.8|5452.8|9
1754906700000|2025-08-11 10:05:00|5461.8|5454.8|5463.8|5455.8|5463.8|5455.8|5460.8|5453.8|20
1754907000000|2025-08-11 10:10:00|5462.8|5456.8|5462.8|5455.8|5463.8|5456.8|5460.8|5453.8|4
1754907300000|2025-08-11 10:15:00|5463.8|5456.8|5463.8|5456.8|5464.8|5457.8|5461.8|5454.8|58
1754907600000|2025-08-11 10:20:00|5464.8|5455.8|5464.8|5457.8|5464.8|5457.8|5463.8|5455.8|19
1754907900000|2025-08-11 10:25:00|5465.8|5458.8|5464.8|5457.8|5465.8|5458.8|5463.8|5456.8|31
1754908200000|2025-08-11 10:30:00|5465.8|5456.8|5463.8|5455.8|5465.8|5457.8|5462.8|5455.8|2
1754908500000|2025-08-11 10:35:00|5462.8||5462.8||5463.8||5462.8||3
1754908800000|2025-08-11 10:40:00|5461.8|5454.8|5462.8|5454.8|5462.8|5455.8|5461.8|5454.8|13
1754909100000|2025-08-11 10:45:00|5461.8|5455.8|5461.8|5454.8|5462.8|5455.8|5461.8|5454.8|6
1754909400000|2025-08-11 10:50:00|5460.8|5453.8|5462.8|5455.8|5462.8|5455.8|5460.8|5453.8|28
1754909700000|2025-08-11 10:55:00|5463.8|5456.8|5463.8|5456.8|5464.8|5456.8|5463.8|5456.8|2
1754910000000|2025-08-11 11:00:00|5464.8|5455.8|5463.8|5456.8|5464.8|5456.8|5463.8|5455.8|7
1754910300000|2025-08-11 11:05:00|5462.8|5455.8|5461.8|5454.8|5463.8|5456.8|5461.8|5454.8|4
1754910600000|2025-08-11 11:10:00|5460.8|5453.8|5460.8|5452.8|5460.8|5453.8|5460.8|5452.8|13
1754910900000|2025-08-11 11:15:00|5459.8|5451.8|5460.8|5453.8|5460.8|5453.8|5459.8|5451.8|15
1754911200000|2025-08-11 11:20:00|5461.8|5454.8|5460.8|5453.8|5461.8|5454.8|5460.8|5453.8|12
1754911500000|2025-08-11 11:25:00|5459.8|5452.8|5458.8|5451.8|5459.8|5452.8|5458.8|5451.8|9
1754911800000|2025-08-11 11:30:00|5459.8|5452.8|5458.8|5450.8|5459.8|5452.8|5458.8|5450.8|4
1754912100000|2025-08-11 11:35:00|5457.8|5451.8|5458.8|5451.8|5458.8|5451.8|5457.8|5450.8|2
1754912400000|2025-08-11 11:40:00|5457.8|5450.8|5458.8|5450.8|5458.8|5451.8|5457.8|5450.8|3
1754912700000|2025-08-11 11:45:00|5457.8|5451.8|5457.8|5449.8|5458.8|5451.8|5456.8|5449.8|9
1754913000000|2025-08-11 11:50:00|5456.8|5450.8|5458.8|5451.8|5458.8|5451.8|5456.8|5449.8|2
1754913300000|2025-08-11 11:55:00|5457.8|5450.8|5457.8|5450.8|5457.8|5451.8|5457.8|5449.8|8
1754913600000|2025-08-11 12:00:00|5458.8|5451.8|5456.8|5448.8|5458.8|5451.8|5456.8|5448.8|1
1754913900000|2025-08-11 12:05:00|5455.8|5447.8|5455.8|5448.8|5456.8|5448.8|5454.8|5447.8|4
1754914200000|2025-08-11 12:10:00|5454.8|5447.8|5452.8|5444.8|5454.8|5448.8|5451.8|5444.8|18
1754914500000|2025-08-11 12:15:00|5451.8|5443.8|5452.8|5445.8|5452.8|5445.8|5450.8|5443.8|17
1754914800000|2025-08-11 12:20:00|5453.8|5446.8|5453.8|5446.8|5454.8|5446.8|5452.8|5445.8|8
1754915100000|2025-08-11 12:25:00|5452.8|5445.8|5453.8|5446.8|5453.8|5446.8|5451.8|5444.8|12
1754915400000|2025-08-11 12:30:00|5452.8|5445.8|5452.8|5444.8|5453.8|5446.8|5450.8|5443.8|9
1754915700000|2025-08-11 12:35:00|5451.8|5445.8|5452.8|5445.8|5452.8|5445.8|5450.8|5443.8|6
1754916000000|2025-08-11 12:40:00|5453.8|5446.8|5453.8|5446.8|5454.8|5446.8|5452.8|5445.8|10
1754916300000|2025-08-11 12:45:00|5454.8|5447.8|5454.8|5446.8|5454.8|5447.8|5453.8|5446.8|10
1754916600000|2025-08-11 12:50:00|5453.8|5447.8|5454.8|5447.8|5455.8|5447.8|5453.8|5446.8|11
1754916900000|2025-08-11 12:55:00|5453.8|5446.8|5454.3|5448.3|5454.8|5448.3|5453.8|5446.8|8
1754917200000|2025-08-11 13:00:00|5453.8|5447.8|5452.8|5446.8|5454.3|5448.3|5452.8|5446.8|7
1754917500000|2025-08-11 13:05:00|5452.3|5446.3|5453.8|5447.8|5454.3|5448.3|5452.3|5446.3|14
1754917800000|2025-08-11 13:10:00|5453.3|5447.3|5454.8|5448.8|5455.3|5449.3|5452.8|5446.8|18
1754918100000|2025-08-11 13:15:00|5455.3|5449.3|5455.3|5449.3|5455.3|5449.3|5454.3|5448.3|1
1754918400000|2025-08-11 13:20:00|5454.8|5448.8|5455.3|5449.3|5455.3|5449.3|5453.8|5447.8|11
1754918700000|2025-08-11 13:25:00|5456.3|5450.3|5458.3|5452.3|5458.8|5452.8|5455.8|5449.8|17
1754919000000|2025-08-11 13:30:00|5457.8|5451.8|5452.3|5446.3|5478.3|5472.3|5450.3|5444.3|597
1754919300000|2025-08-11 13:35:00|5451.8|5445.8|5449.8|5443.8|5457.3|5451.3|5446.8|5440.8|216
1754919600000|2025-08-11 13:40:00|5450.3|5444.3|5451.3|5445.3|5456.8|5450.8|5448.3|5442.3|133
1754919900000|2025-08-11 13:45:00|5450.8|5444.8|5443.3|5437.3|5454.3|5448.3|5442.8|5436.8|219
1754920200000|2025-08-11 13:50:00|5443.8|5437.8|5440.3|5434.3|5444.3|5438.3|5437.3|5431.3|135
1754920500000|2025-08-11 13:55:00|5439.8|5433.8|5444.3|5438.3|5445.8|5439.8|5439.3|5433.3|151
1754920800000|2025-08-11 14:00:00|5445.3|5439.3|5442.3|5436.3|5448.8|5442.8|5441.8|5435.8|149
1754921100000|2025-08-11 14:05:00|5442.8|5436.8|5444.3|5438.3|5445.3|5439.3|5441.3|5435.3|35
1754921400000|2025-08-11 14:10:00|5443.8|5437.8|5446.3|5440.3|5447.3|5441.3|5443.3|5437.3|51
1754921700000|2025-08-11 14:15:00|5445.8|5439.8|5446.3|5440.3|5449.3|5443.3|5445.3|5439.3|63
1754922000000|2025-08-11 14:20:00|5445.8|5439.8|5446.3|5440.3|5447.3|5441.3|5442.8|5436.8|38
1754922300000|2025-08-11 14:25:00|5445.3|5439.3|5444.8|5438.8|5447.3|5441.3|5443.3|5437.3|50
1754922600000|2025-08-11 14:30:00|5444.3|5438.3|5446.3|5440.3|5446.3|5440.3|5441.8|5435.8|23
1754922900000|2025-08-11 14:35:00|5445.8|5439.8|5439.8|5433.8|5446.3|5440.3|5439.3|5433.3|21
1754923200000|2025-08-11 14:40:00|5440.3|5434.3|5437.3|5431.3|5441.3|5435.3|5437.3|5431.3|33
1754923500000|2025-08-11 14:45:00|5436.8|5430.8|5435.3|5429.3|5437.3|5431.3|5430.8|5424.8|68
1754923800000|2025-08-11 14:50:00|5434.8|5428.8|5437.3|5431.3|5438.3|5432.3|5434.3|5428.3|26
1754924100000|2025-08-11 14:55:00|5436.8|5430.8|5433.3|5427.3|5438.3|5432.3|5433.3|5427.3|10
1754924400000|2025-08-11 15:00:00|5433.8|5427.8|5434.3|5428.3|5438.3|5432.3|5432.3|5426.3|24
1754924700000|2025-08-11 15:05:00|5434.8|5428.8|5435.3|5429.3|5435.8|5429.8|5433.8|5427.8|20
1754925000000|2025-08-11 15:10:00|5434.8|5428.8|5433.8|5427.8|5435.3|5429.3|5432.3|5426.3|34
1754925300000|2025-08-11 15:15:00|5433.3|5427.3|5437.8|5431.8|5438.3|5432.3|5433.3|5427.3|23
1754925600000|2025-08-11 15:20:00|5437.3|5431.3|5438.3|5432.3|5440.8|5434.8|5437.3|5431.3|25
1754925900000|2025-08-11 15:25:00|5437.8|5431.8|5438.8|5432.8|5440.3|5434.3|5437.3|5431.3|29
1754926200000|2025-08-11 15:30:00|5438.3|5432.3|5440.3|5434.3|5440.3|5434.3|5436.8|5430.8|30
1754926500000|2025-08-11 15:35:00|5439.8|5433.8|5437.3|5431.3|5440.3|5434.3|5435.3|5429.3|35
1754926800000|2025-08-11 15:40:00|5436.8|5430.8|5430.8|5424.8|5437.3|5431.3|5430.3|5424.3|88
1754927100000|2025-08-11 15:45:00|5430.3|5424.3|5429.3|5423.3|5431.3|5425.3|5423.8|5417.8|113
1754927400000|2025-08-11 15:50:00|5428.8|5422.8|5432.3|5426.3|5432.3|5426.3|5427.8|5421.8|92
1754927700000|2025-08-11 15:55:00|5431.8|5425.8|5430.3|5424.3|5432.3|5426.3|5428.3|5422.3|48
1754928000000|2025-08-11 16:00:00|5429.8|5423.8|5430.8|5424.8|5431.8|5425.8|5429.3|5423.3|47
1754928300000|2025-08-11 16:05:00|5431.3|5425.3|5433.3|5427.3|5434.3|5428.3|5430.3|5424.3|40
1754928600000|2025-08-11 16:10:00|5432.3|5426.3|5433.3|5427.3|5434.3|5428.3|5432.3|5426.3|44
1754928900000|2025-08-11 16:15:00|5432.8|5426.8|5429.3|5423.3|5433.3|5427.3|5429.3|5423.3|59
1754929200000|2025-08-11 16:20:00|5429.8|5423.8|5430.8|5424.8|5431.3|5425.3|5429.3|5423.3|70
1754929500000|2025-08-11 16:25:00|5430.3|5424.3|5430.3|5424.3|5430.3|5424.3|5429.3|5423.3|26
1754929800000|2025-08-11 16:30:00|5430.8|5424.8|5429.3|5423.3|5431.3|5425.3|5429.3|5423.3|27
1754930100000|2025-08-11 16:35:00|5428.8|5422.8|5428.3|5422.3|5430.3|5424.3|5427.8|5421.8|44
1754930400000|2025-08-11 16:40:00|5427.8|5421.8|5425.3|5419.3|5428.3|5422.3|5424.8|5418.8|45
1754930700000|2025-08-11 16:45:00|5424.8|5418.8|5424.3|5418.3|5425.3|5419.3|5424.3|5418.3|16
1754931000000|2025-08-11 16:50:00|5423.8|5417.8|5419.8|5413.8|5425.3|5419.3|5419.3|5413.3|56
1754931300000|2025-08-11 16:55:00|5419.3|5413.3|5416.3|5410.3|5420.3|5414.3|5416.3|5410.3|198
1754931600000|2025-08-11 17:00:00|5416.8|5410.8|5420.3|5414.3|5420.3|5414.3|5416.8|5410.8|21
1754931900000|2025-08-11 17:05:00|5419.8|5413.8|5420.8|5414.8|5421.8|5415.8|5419.3|5413.3|26
1754932200000|2025-08-11 17:10:00|5420.3|5414.3|5419.3|5413.3|5421.3|5415.3|5418.3|5412.3|14
1754932500000|2025-08-11 17:15:00|5418.8|5412.8|5412.8|5406.8|5418.8|5412.8|5412.8|5406.8|66
1754932800000|2025-08-11 17:20:00|5413.3|5407.3|5415.8|5409.8|5416.3|5410.3|5413.3|5407.3|14
1754933100000|2025-08-11 17:25:00|5416.3|5410.3|5414.3|5408.3|5416.3|5410.3|5413.3|5407.3|38
1754933400000|2025-08-11 17:30:00|5414.8|5408.8|5415.3|5409.3|5417.3|5411.3|5414.3|5408.3|35
1754933700000|2025-08-11 17:35:00|5415.8|5409.8|5413.3|5407.3|5416.3|5410.3|5412.3|5406.3|31
1754934000000|2025-08-11 17:40:00|5412.8|5406.8|5412.3|5406.3|5413.3|5407.3|5411.3|5405.3|58
1754934300000|2025-08-11 17:45:00|5412.8|5406.8|5416.3|5410.3|5417.3|5411.3|5412.3|5406.3|22
1754934600000|2025-08-11 17:50:00|5415.3|5409.3|5415.3|5409.3|5416.3|5410.3|5414.3|5408.3|17
1754934900000|2025-08-11 17:55:00|5415.8|5409.8|5416.3|5410.3|5417.3|5411.3|5415.3|5409.3|21
1754935200000|2025-08-11 18:00:00|5415.8|5409.8|5410.3|5404.3|5415.8|5409.8|5410.3|5404.3|253
1754935500000|2025-08-11 18:05:00|5409.3|5403.3|5410.3|5404.3|5412.3|5406.3|5409.3|5403.3|208
1754935800000|2025-08-11 18:10:00|5409.8|5403.8|5406.8|5400.8|5409.8|5403.8|5406.3|5400.3|324
1754936100000|2025-08-11 18:15:00|5407.3|5401.3|5405.3|5399.3|5407.3|5401.3|5404.3|5398.3|73
1754936400000|2025-08-11 18:20:00|5404.8|5398.8|5404.3|5398.3|5405.3|5399.3|5404.3|5398.3|218
1754936700000|2025-08-11 18:25:00|5408.3|5402.3|5425.3|5419.3|5428.3|5422.3|5407.8|5401.8|1318
1754937000000|2025-08-11 18:30:00|5424.8|5418.8|5416.3|5410.3|5425.3|5419.3|5415.8|5409.8|271
1754937300000|2025-08-11 18:35:00|5417.3|5411.3|5416.3|5410.3|5417.8|5411.8|5415.3|5409.3|251
1754937600000|2025-08-11 18:40:00|5415.3|5409.3|5411.3|5405.3|5415.8|5409.8|5411.3|5405.3|203
1754937900000|2025-08-11 18:45:00|5410.3|5404.3|5410.3|5404.3|5413.8|5407.8|5409.3|5403.3|224
1754938200000|2025-08-11 18:50:00|5410.8|5404.8|5412.3|5406.3|5413.3|5407.3|5410.8|5404.8|190
1754938500000|2025-08-11 18:55:00|5411.8|5405.8|5415.4|5406.4|5415.4|5409.3|5410.3|5404.3|173
1754938800000|2025-08-11 19:00:00|5415.3|5406.3|5419.3|5410.3|5419.3|5410.3|5415.3|5406.3|0
1754939100000|2025-08-11 19:05:00|5419.2|5410.2|5420.6|5411.6|5421.9|5412.9|5419|5410|0
1754939400000|2025-08-11 19:10:00|5420.7|5411.7|5420.3|5411.3|5420.8|5411.8|5420|5411|0
1754939700000|2025-08-11 19:15:00|5419.7|5410.7|5420.1|5411.1|5420.3|5411.3|5418.4|5409.4|0
1754940000000|2025-08-11 19:20:00|5420.2|5411.2|5421.6|5412.6|5422.4|5413.4|5420.2|5411.2|0
1754940300000|2025-08-11 19:25:00|5422.3|5413.3|5419.4|5410.4|5422.3|5413.3|5418.7|5409.7|0
1754940600000|2025-08-11 19:30:00|5419.5|5410.5|5419.9|5410.9|5420.1|5411.1|5419.1|5410.1|0
1754940900000|2025-08-11 19:35:00|5420|5411|5417.2|5408.2|5420.1|5411.1|5417.2|5408.2|0
1754941200000|2025-08-11 19:40:00|5417.3|5408.3|5417.2|5408.2|5418.5|5409.5|5417|5408|0
1754941500000|2025-08-11 19:45:00|5417.3|5408.3|5418.3|5409.3|5419.6|5410.6|5417|5408|0
1754941800000|2025-08-11 19:50:00|5418.4|5409.4|5415.3|5406.3|5419.8|5410.8|5414.8|5405.8|0
1754942100000|2025-08-11 19:55:00|5415.2|5406.2|5421.6|5412.6|5421.9|5412.9|5414.8|5405.8|0
1754942400000|2025-08-11 20:00:00|5421.9|5412.9|5420.5|5411.5|5422.8|5413.8|5419.3|5410.3|0
1754942700000|2025-08-11 20:05:00|5420.4|5411.4|5420.7|5411.7|5421.1|5412.1|5420.2|5411.2|0
1754943000000|2025-08-11 20:10:00|5420.9|5411.9|5419.5|5410.5|5421.2|5412.2|5419.3|5410.3|0
1754943300000|2025-08-11 20:15:00|5419.4|5410.4|5418.7|5409.7|5419.7|5410.7|5418|5409|0
1754943600000|2025-08-11 20:20:00|5418.8|5409.8|5418.8|5409.8|5419.3|5410.3|5418|5409|0
1754943900000|2025-08-11 20:25:00|5418.7|5409.7|5419.2|5410.2|5419.2|5410.2|5418.3|5409.3|0
1754944200000|2025-08-11 20:30:00|5419|5410|5419|5410|5419.5|5410.5|5418.7|5409.7|0
1754944500000|2025-08-11 20:35:00|5419.2|5410.2|5419.4|5410.4|5419.4|5410.4|5418.8|5409.8|0
1754944800000|2025-08-11 20:40:00|5419.2|5410.2|5419.4|5410.4|5419.4|5410.4|5418.8|5409.8|0
1754945100000|2025-08-11 20:45:00|5419.2|5410.2|5419|5410|5419.7|5410.7|5419|5410|0
1754945400000|2025-08-11 20:50:00|5418.9|5409.9|5418.7|5409.7|5419.2|5410.2|5418.5|5409.5|0
1754945700000|2025-08-11 20:55:00|5418.8|5409.8|5418.9|5409.9|5419.2|5410.2|5418|5409|0
1754946000000|2025-08-11 21:00:00|5418.7|5409.7|5418.6|5409.6|5418.8|5409.8|5418.4|5409.4|0
1754946300000|2025-08-11 21:05:00|5418.8|5409.8|5418.7|5409.7|5419.1|5410.1|5418.7|5409.7|0
1754946600000|2025-08-11 21:10:00|5418.5|5409.5|5419|5410|5419|5410|5418.4|5409.4|0
1754946900000|2025-08-11 21:15:00|5418.8|5409.8|5418.9|5409.9|5418.9|5409.9|5418.8|5409.8|0
1754947500000|2025-08-11 21:25:00|5419.1|5410.1|5419|5410|5419.1|5410.1|5419|5410|0
1754947800000|2025-08-11 21:30:00|5419.1|5410.1|5419.2|5410.2|5419.2|5410.2|5418.5|5409.5|0
1754948100000|2025-08-11 21:35:00|5419.3|5410.3|5419|5410|5419.4|5410.4|5419|5410|0
1754948400000|2025-08-11 21:40:00|5419.2|5410.2|5419.5|5410.5|5419.5|5410.5|5419.2|5410.2|0
1754948700000|2025-08-11 21:45:00|5419.4|5410.4|5419.5|5410.5|5419.5|5410.5|5419.4|5410.4|0
1754949000000|2025-08-11 21:50:00|5419.6|5410.6|5419.2|5410.2|5419.6|5410.6|5419.2|5410.2|0
1754949300000|2025-08-11 21:55:00|5419|5410|5419.1|5410.1|5419.1|5410.1|5419|5410|0
1754949600000|2025-08-11 22:00:00|5420|5411|5420.5|5411.5|5422.1|5413.1|5419.4|5410.4|0
1754949900000|2025-08-11 22:05:00|5420.6|5411.6|5419.6|5410.6|5420.6|5411.6|5418.8|5409.8|0
1754950200000|2025-08-11 22:10:00|5419.7|5410.7|5420.7|5411.7|5421.5|5412.5|5419.7|5410.7|0
1754950500000|2025-08-11 22:15:00|5420.6|5411.6|5418.1|5409.1|5420.6|5411.6|5418|5409|0
1754950800000|2025-08-11 22:20:00|5418|5409|5417.6|5408.6|5418.5|5409.5|5417.1|5408.1|0
1754951100000|2025-08-11 22:25:00|5417.5|5408.5|5416.9|5407.9|5417.6|5408.6|5416.9|5407.9|0
1754951400000|2025-08-11 22:30:00|5417.2|5408.2|5418.5|5409.5|5418.6|5409.6|5416.8|5407.8|0
1754951700000|2025-08-11 22:35:00|5418.4|5409.4|5417.6|5408.6|5418.6|5409.6|5417.6|5408.6|0
1754952000000|2025-08-11 22:40:00|5417.5|5408.5|5418.5|5409.5|5418.6|5409.6|5416.8|5407.8|0
1754952300000|2025-08-11 22:45:00|5418.4|5409.4|5414.5|5405.5|5418.4|5409.4|5413.3|5404.3|0
1754952600000|2025-08-11 22:50:00|5414.6|5405.6|5416.4|5407.4|5416.6|5407.6|5414.6|5405.6|0
1754952900000|2025-08-11 22:55:00|5416.5|5407.5|5416.9|5407.9|5417.1|5408.1|5416.3|5407.3|0
1754953200000|2025-08-11 23:00:00|5416.8|5407.8|5417.3|5408.3|5417.5|5408.5|5416.8|5407.8|0
1754953500000|2025-08-11 23:05:00|5417.4|5408.4|5417.1|5408.1|5417.5|5408.5|5416.6|5407.6|0
1754953800000|2025-08-11 23:10:00|5417.3|5408.3|5416.9|5407.9|5417.6|5408.6|5416.8|5407.8|0
1754954100000|2025-08-11 23:15:00|5416.8|5407.8|5417.1|5408.1|5417.6|5408.6|5416.8|5407.8|0
1754954400000|2025-08-11 23:20:00|5417.2|5408.2|5416.6|5407.6|5417.3|5408.3|5416.3|5407.3|0
1754954700000|2025-08-11 23:25:00|5416.5|5407.5|5416.1|5407.1|5416.5|5407.5|5414.9|5405.9|0
1754955000000|2025-08-11 23:30:00|5416|5407|5416.6|5407.6|5417.8|5408.8|5415.9|5406.9|0
1754955300000|2025-08-11 23:35:00|5416.7|5407.7|5416.4|5407.4|5416.8|5407.8|5415.9|5406.9|0
1754955600000|2025-08-11 23:40:00|5416.3|5407.3|5416.7|5407.7|5416.8|5407.8|5415.9|5406.9|0
1754955900000|2025-08-11 23:45:00|5416.8|5407.8|5416.6|5407.6|5417.8|5408.8|5416.5|5407.5|0
1754956200000|2025-08-11 23:50:00|5416.7|5407.7|5416.1|5407.1|5416.8|5407.8|5415.7|5406.7|0
1754956500000|2025-08-11 23:55:00|5416|5407|5416.4|5407.4|5416.6|5407.6|5415.6|5406.6|0
1754956800000|2025-08-12 00:00:00|5416.1|5407.1|5416.3|5407.3|5417.4|5408.4|5415.1|5406.1|0
1754957100000|2025-08-12 00:05:00|5416.2|5407.2|5415.8|5406.8|5417|5408|5415.7|5406.7|0
1754957400000|2025-08-12 00:10:00|5415.7|5406.7|5416.7|5407.7|5417|5408|5415.1|5406.1|0
1754957700000|2025-08-12 00:15:00|5416.5|5407.5|5419.9|5410.9|5420.5|5411.5|5416.2|5407.2|0
1754958000000|2025-08-12 00:20:00|5419.7|5410.7|5420.8|5411.8|5421.2|5412.2|5418.9|5409.9|0
1754958300000|2025-08-12 00:25:00|5420.6|5411.6|5420.5|5411.5|5421|5412|5419.8|5410.8|0
1754958600000|2025-08-12 00:30:00|5420.7|5411.7|5421.2|5412.2|5421.8|5412.8|5420.5|5411.5|0
1754958900000|2025-08-12 00:35:00|5421.4|5412.4|5420.8|5411.8|5422.1|5413.1|5420.6|5411.6|0
1754959200000|2025-08-12 00:40:00|5420.7|5411.7|5420.2|5411.2|5420.8|5411.8|5419.9|5410.9|0
1754959500000|2025-08-12 00:45:00|5420.1|5411.1|5420.1|5411.1|5420.4|5411.4|5419.1|5410.1|0
1754959800000|2025-08-12 00:50:00|5420.3|5411.3|5418.9|5409.9|5420.8|5411.8|5418.9|5409.9|0
1754960100000|2025-08-12 00:55:00|5418.8|5409.8|5418.8|5409.8|5419.3|5410.3|5418.2|5409.2|0
1754960400000|2025-08-12 01:00:00|5418.5|5409.5|5423.7|5414.7|5423.9|5414.9|5418.2|5409.2|0
1754960700000|2025-08-12 01:05:00|5423.6|5414.6|5423.2|5414.2|5424.2|5415.2|5423.2|5414.2|0
1754961000000|2025-08-12 01:10:00|5423.3|5414.3|5423.4|5414.4|5424.5|5415.5|5423.3|5414.3|0
1754961300000|2025-08-12 01:15:00|5422.9|5413.9|5430.5|5426.5|5448.5|5444.5|5421|5413.9|571
1754961600000|2025-08-12 01:20:00|5430|5426|5434.5|5430.5|5434.5|5430.5|5424.5|5420.5|859
1754961900000|2025-08-12 01:25:00|5434|5430|5435.5|5431.5|5437.5|5433.5|5433.5|5429.5|450
1754962200000|2025-08-12 01:30:00|5437|5433|5433.5|5429.5|5438.5|5434.5|5427.5|5423.5|3992
1754962500000|2025-08-12 01:35:00|5434|5430|5441|5437|5441|5437|5427.5|5423.5|1342
1754962800000|2025-08-12 01:40:00|5440.5|5436.5|5428|5424|5441|5437|5427.5|5423.5|945
1754963100000|2025-08-12 01:45:00|5427.5|5423.5|5450|5446|5451.5|5447.5|5421|5417|2024
1754963400000|2025-08-12 01:50:00|5449.5|5445.5|5441.5|5437.5|5452.5|5448.5|5441.5|5437.5|1424
1754963700000|2025-08-12 01:55:00|5441|5437|5437.5|5433.5|5443.5|5439.5|5432.5|5428.5|1351
1754964000000|2025-08-12 02:00:00|5438.5|5434.5|5427.5|5423.5|5439.5|5435.5|5426.5|5422.5|1485
1754964300000|2025-08-12 02:05:00|5428.5|5424.5|5435.5|5431.5|5442.5|5438.5|5427.5|5423.5|1147
1754964600000|2025-08-12 02:10:00|5436|5432|5433.5|5429.5|5437|5433|5429.5|5425.5|683
1754964900000|2025-08-12 02:15:00|5434|5430|5437.5|5433.5|5441.5|5437.5|5431.5|5427.5|935
1754965200000|2025-08-12 02:20:00|5438|5434|5448.5|5444.5|5453.5|5449.5|5437.5|5433.5|1407
1754965500000|2025-08-12 02:25:00|5448|5444|5437.5|5433.5|5448|5444|5437.5|5433.5|467
1754965800000|2025-08-12 02:30:00|5438|5434|5442.5|5438.5|5444.5|5440.5|5437.5|5433.5|474
1754966100000|2025-08-12 02:35:00|5443|5439|5439.5|5435.5|5448.5|5444.5|5439.5|5435.5|821
1754966400000|2025-08-12 02:40:00|5438.5|5434.5|5431.5|5427.5|5443|5439|5430.5|5426.5|1432
1754966700000|2025-08-12 02:45:00|5430.5|5426.5|5423.5|5419.5|5431|5427|5422.5|5418.5|1853
1754967000000|2025-08-12 02:50:00|5422.5|5418.5|5418|5414|5424.5|5420.5|5411.5|5407.5|2879
1754967300000|2025-08-12 02:55:00|5417.5|5413.5|5410.5|5406.5|5418|5414|5399.5|5395.5|1927
1754967600000|2025-08-12 03:00:00|5411.5|5407.5|5410.5|5406.5|5414.5|5410.5|5406.5|5402.5|1149
1754967900000|2025-08-12 03:05:00|5411|5407|5419.5|5415.5|5426.5|5422.5|5410|5406|1114
1754968200000|2025-08-12 03:10:00|5420|5416|5432.5|5428.5|5433.5|5429.5|5419.5|5415.5|1071
1754968500000|2025-08-12 03:15:00|5433|5429|5430.5|5426.5|5435|5431|5426.5|5422.5|791
1754968800000|2025-08-12 03:20:00|5431|5427|5432.5|5428.5|5434.5|5430.5|5428.5|5424.5|613
1754969100000|2025-08-12 03:25:00|5433|5429|5434.5|5430.5|5437.5|5433.5|5429.5|5425.5|529
1754969400000|2025-08-12 03:30:00|5435.5|5431.5|5437.5|5433.5|5438.5|5434.5|5432.5|5428.5|390
1754969700000|2025-08-12 03:35:00|5438|5434|5440.5|5436.5|5441.5|5437.5|5436.5|5432.5|472
1754970000000|2025-08-12 03:40:00|5441.5|5437.5|5441|5437|5442.5|5438.5|5439.5|5435.5|374
1754970300000|2025-08-12 03:45:00|5440.5|5436.5|5439.5|5435.5|5443.5|5439.5|5439|5435|296
1754970600000|2025-08-12 03:50:00|5440.5|5436.5|5438.5|5434.5|5440.5|5436.5|5437.5|5433.5|215
1754970900000|2025-08-12 03:55:00|5438|5434|5438|5434|5440.5|5436.5|5437.5|5433.5|177
1754971200000|2025-08-12 04:00:00|5441|5432|5440.4|5431.4|5441|5432|5440.4|5431.4|0
1754971500000|2025-08-12 04:05:00|5440.5|5431.5|5440.7|5431.7|5440.8|5431.8|5440.2|5431.2|0
1754971800000|2025-08-12 04:10:00|5440.8|5431.8|5440.7|5431.7|5441.1|5432.1|5440.7|5431.7|0
1754972100000|2025-08-12 04:15:00|5440.8|5431.8|5440.6|5431.6|5441.1|5432.1|5440.6|5431.6|0
1754972400000|2025-08-12 04:20:00|5440.8|5431.8|5440.9|5431.9|5440.9|5431.9|5440.6|5431.6|0
1754972700000|2025-08-12 04:25:00|5441|5432|5441|5432|5441.2|5432.2|5440.5|5431.5|0
1754973000000|2025-08-12 04:30:00|5440.9|5431.9|5441.4|5432.4|5441.5|5432.5|5440.3|5431.3|0
1754973300000|2025-08-12 04:35:00|5441.5|5432.5|5444.3|5435.3|5444.4|5435.4|5441.5|5432.5|0
1754973600000|2025-08-12 04:40:00|5444.2|5435.2|5444.6|5435.6|5445.2|5436.2|5443.9|5434.9|0
1754973900000|2025-08-12 04:45:00|5444.7|5435.7|5445|5436|5445|5436|5444.2|5435.2|0
1754974200000|2025-08-12 04:50:00|5445.1|5436.1|5445.6|5436.6|5446.1|5437.1|5444.7|5435.7|0
1754974500000|2025-08-12 04:55:00|5445.7|5436.7|5445.5|5436.5|5445.9|5436.9|5445.2|5436.2|3
1754974800000|2025-08-12 05:00:00|5445.4|5436.4|5421.5|5417.5|5445.4|5438.5|5416.5|5412.5|2597
1754975100000|2025-08-12 05:05:00|5421|5417|5433.5|5429.5|5433.5|5429.5|5418.5|5414.5|927
1754975400000|2025-08-12 05:10:00|5433|5429|5436.5|5432.5|5439|5435|5430.5|5426.5|1163
1754975700000|2025-08-12 05:15:00|5437.5|5433.5|5444.5|5440.5|5446.5|5442.5|5435.5|5431.5|1163
1754976000000|2025-08-12 05:20:00|5444|5440|5442.5|5438.5|5451.5|5447.5|5441.5|5437.5|1116
1754976300000|2025-08-12 05:25:00|5443|5439|5428.5|5424.5|5444|5440|5426.5|5422.5|1100
1754976600000|2025-08-12 05:30:00|5427.5|5423.5|5427.5|5423.5|5434.5|5430.5|5423.5|5419.5|1253
1754976900000|2025-08-12 05:35:00|5428.5|5424.5|5422.5|5418.5|5432.5|5428.5|5422|5418|766
1754977200000|2025-08-12 05:40:00|5423|5419|5429|5425|5430.5|5426.5|5420.5|5416.5|755
1754977500000|2025-08-12 05:45:00|5428.5|5424.5|5425|5421|5429.5|5425.5|5422.5|5418.5|733
1754977800000|2025-08-12 05:50:00|5424.5|5420.5|5418.5|5414.5|5425.5|5421.5|5417.5|5413.5|743
1754978100000|2025-08-12 05:55:00|5419|5415|5422.5|5418.5|5425.5|5421.5|5416.5|5412.5|779
1754978400000|2025-08-12 06:00:00|5423|5419|5427|5423|5430.5|5426.5|5423|5419|701
1754978700000|2025-08-12 06:05:00|5427.5|5423.5|5422|5418|5428.5|5424.5|5419.5|5415.5|499
1754979000000|2025-08-12 06:10:00|5422.5|5418.5|5423.5|5419.5|5426|5422|5420.5|5416.5|599
1754979300000|2025-08-12 06:15:00|5423|5419|5416.5|5412.5|5424.5|5420.5|5414.5|5410.5|829
1754979600000|2025-08-12 06:20:00|5417|5413|5422.5|5418.5|5427.5|5423.5|5416.5|5412.5|832
1754979900000|2025-08-12 06:25:00|5423|5419|5425.5|5421.5|5428.5|5424.5|5422.5|5418.5|366
1754980200000|2025-08-12 06:30:00|5424.5|5420.5|5426.5|5422.5|5428|5424|5421.5|5417.5|435
1754980500000|2025-08-12 06:35:00|5426|5422|5430|5426|5431.5|5427.5|5422.5|5418.5|313
1754980800000|2025-08-12 06:40:00|5429.5|5425.5|5431|5427|5432.5|5428.5|5427.5|5423.5|467
1754981100000|2025-08-12 06:45:00|5430.5|5426.5|5432|5428|5433.5|5429.5|5429.5|5425.5|364
1754981400000|2025-08-12 06:50:00|5431.5|5427.5|5432.5|5428.5|5433.5|5429.5|5430.5|5426.5|367
1754981700000|2025-08-12 06:55:00|5431.5|5427.5|5431.5|5427.5|5432.5|5428.5|5429|5425|435
1754982000000|2025-08-12 07:00:00|5432.5|5428.5|5445.5|5441.5|5446.5|5442.5|5431.5|5427.5|544
1754982300000|2025-08-12 07:05:00|5445|5441|5448.5|5444.5|5451.5|5447.5|5442.5|5438.5|971
1754982600000|2025-08-12 07:10:00|5447.5|5443.5|5451.5|5447.5|5453.5|5449.5|5446.5|5442.5|979
1754982900000|2025-08-12 07:15:00|5451|5447|5452.5|5448.5|5457.5|5453.5|5449.5|5445.5|917
1754983200000|2025-08-12 07:20:00|5452|5448|5451.5|5447.5|5453.5|5449.5|5448.5|5444.5|634
1754983500000|2025-08-12 07:25:00|5452|5448|5449.5|5445.5|5455.5|5451.5|5449|5445|564
1754983800000|2025-08-12 07:30:00|5448.5|5444.5|5434.5|5430.5|5449.5|5445.5|5434.5|5430.5|1856
1754984100000|2025-08-12 07:35:00|5435.5|5431.5|5435.5|5431.5|5438.5|5434.5|5433|5429|1256
1754984400000|2025-08-12 07:40:00|5436.5|5432.5|5445.5|5441.5|5445.5|5441.5|5436.5|5432.5|997
1754984700000|2025-08-12 07:45:00|5444.5|5440.5|5440.5|5436.5|5446.5|5442.5|5440|5436|1008
1754985000000|2025-08-12 07:50:00|5441.5|5437.5|5439|5435|5443.5|5439.5|5437.5|5433.5|1051
1754985300000|2025-08-12 07:55:00|5439.5|5435.5|5442.5|5438.5|5443.5|5439.5|5438.5|5434.5|1005
1754985600000|2025-08-12 08:00:00|5443.5|5439.5|5434.5|5430.5|5444.5|5440.5|5434.5|5430.5|810
1754985900000|2025-08-12 08:05:00|5433.5|5429.5|5429.5|5425.5|5438|5434|5427.5|5423.5|1458
1754986200000|2025-08-12 08:10:00|5430.5|5426.5|5431.5|5427.5|5435.5|5431.5|5428.5|5424.5|2164
1754986500000|2025-08-12 08:15:00|5430.5|5426.5|5431.5|5427.5|5433.5|5429.5|5429.5|5425.5|307
1754986800000|2025-08-12 08:20:00|5432|5428|5433.5|5429.5|5434.5|5430.5|5432|5428|1052
1754987100000|2025-08-12 08:25:00|5432.5|5428.5|5432|5428|5434.5|5430.5|5431.5|5427.5|362
1754987400000|2025-08-12 08:30:00|5434.7|5425.7|5434.6|5425.6|5435.6|5426.6|5434.6|5425.6|4
1754987700000|2025-08-12 08:35:00|5434.7|5425.7|5434|5425|5434.8|5425.8|5433.5|5424.5|0
1754988000000|2025-08-12 08:40:00|5433.9|5424.9|5433.8|5424.8|5434.5|5425.5|5433.1|5424.1|0
1754988300000|2025-08-12 08:45:00|5433.9|5424.9|5433.2|5424.2|5434.2|5425.2|5432.8|5423.8|0
1754988600000|2025-08-12 08:50:00|5433.1|5424.1|5432.6|5423.6|5433.5|5424.5|5432.5|5423.5|0
1754988900000|2025-08-12 08:55:00|5432.5|5423.5|5432.7|5423.7|5432.9|5423.9|5432.1|5423.1|0
1754989200000|2025-08-12 09:00:00|5432.8|5423.8|5432.8|5423.8|5433.1|5424.1|5432.5|5423.5|0
1754989500000|2025-08-12 09:05:00|5432.9|5423.9|5433|5424|5433.2|5424.2|5432.6|5423.6|0
1754989800000|2025-08-12 09:10:00|5432.9|5423.9|5432.5|5423.5|5433|5424|5432.2|5423.2|0
1754990100000|2025-08-12 09:15:00|5432.8|5423.8|5434|5427|5436|5428|5430|5423|75
1754990400000|2025-08-12 09:20:00|5433|5426|5429|5422|5433|5426|5429|5422|72
1754990700000|2025-08-12 09:25:00|5430|5423|5430|5423|5433|5425|5429|5423|64
1754991000000|2025-08-12 09:30:00|5431|5424|5433|5425|5433|5426|5429|5422|26
1754991300000|2025-08-12 09:35:00|5432|5426|5434|5426|5434|5427|5432|5425|8
1754991600000|2025-08-12 09:40:00|5435|5427|5432|5425|5435|5428|5431|5424|76
1754991900000|2025-08-12 09:45:00|5433|5426|5431|5424|5434|5427|5431|5424|30
1754992200000|2025-08-12 09:50:00|5430|5423|5431|5424|5431|5424|5430|5423|11
1754992500000|2025-08-12 09:55:00|5432|5425|5432|5425|5433|5425|5431|5424|4
1754992800000|2025-08-12 10:00:00|5431|5424|5432|5425|5433|5425|5431|5424|6
1754993100000|2025-08-12 10:05:00|5433|5426|5430|5423|5433|5426|5428|5421|67
1754993400000|2025-08-12 10:10:00|5431|5424|5431|5424|5432|5424|5431|5424|6
1754993700000|2025-08-12 10:15:00|5430|5423|5433|5426|5434|5426|5430|5423|4
1754994000000|2025-08-12 10:20:00|5432|5425|5432|5424|5434|5427|5431|5424|29
1754994300000|2025-08-12 10:25:00|5431|5423|5431|5424|5432|5424|5430|5423|6
1754994600000|2025-08-12 10:30:00|5432|5425|5434|5427|5434|5427|5432|5424|19
1754994900000|2025-08-12 10:35:00|5433|5426|5435|5427|5435|5427|5432|5425|9
1754995200000|2025-08-12 10:40:00|5434|5428|5437|5430|5437|5430|5434|5427|21
1754995500000|2025-08-12 10:45:00|5438|5431|5437|5429|5438|5431|5436|5429|50
1754995800000|2025-08-12 10:50:00|5436|5430|5435|5428|5437|5430|5435|5428|19
1754996100000|2025-08-12 10:55:00|5436|5427|5434|5427|5436|5427|5433|5425|44
1754996400000|2025-08-12 11:00:00|5433|5426|5434|5427|5434|5427|5432|5425|10
1754996700000|2025-08-12 11:05:00|5433|5426|5430|5423|5434|5427|5430|5423|15
1754997000000|2025-08-12 11:10:00|5429|5422|5428|5420|5429|5422|5427|5420|41
1754997300000|2025-08-12 11:15:00|5427|5421|5428|5421|5429|5421|5427|5420|12
1754997600000|2025-08-12 11:20:00|5429|5422|5427|5420|5429|5422|5427|5420|31
1754997900000|2025-08-12 11:25:00|5428|5419|5426|5419|5428|5420|5425|5418|11
1754998200000|2025-08-12 11:30:00|5427|5420|5427|5419|5427|5420|5425|5417|18
1754998500000|2025-08-12 11:35:00|5426|5420|5429|5422|5429|5422|5426|5420|9
1754998800000|2025-08-12 11:40:00|5428|5421|5428|5421|5429|5422|5428|5420|10
1754999100000|2025-08-12 11:45:00|5427|5420|5427|5420|5427|5420|5426|5419|20
1754999400000|2025-08-12 11:50:00|5428|5421|5430|5422|5430|5422|5427|5420|11
1754999700000|2025-08-12 11:55:00|5429|5423|5430|5423|5431|5423|5429|5423|3
1755000000000|2025-08-12 12:00:00|5431|5424|5433|5426|5434|5427|5431|5424|28
1755000300000|2025-08-12 12:05:00|5434|5427|5435|5428|5435|5428|5433|5426|20
1755000600000|2025-08-12 12:10:00|5436|5429|5436|5429|5436|5429|5436|5429|7
1755000900000|2025-08-12 12:15:00|5435|5428|5435|5427|5436|5428|5434|5427|21
1755001200000|2025-08-12 12:20:00|5434|5426|5436|5429|5437|5429|5433|5426|21
1755001500000|2025-08-12 12:25:00|5437|5430|5433|5423|5437|5430|5429|5422|356
1755001800000|2025-08-12 12:30:00|5436|5424|5448|5441|5453|5446|5434|5424|181
1755002100000|2025-08-12 12:35:00|5447|5440|5453|5446|5453|5446|5446|5439|67
1755002400000|2025-08-12 12:40:00|5452|5445|5452|5445|5454|5447|5450|5443|223
1755002700000|2025-08-12 12:45:00|5453|5446|5455|5448|5455|5448|5452|5445|72
1755003000000|2025-08-12 12:50:00|5454|5447|5451|5444|5454|5447|5449|5442|33
1755003300000|2025-08-12 12:55:00|5452|5443|5451|5445|5452|5445|5447|5440|61
1755003600000|2025-08-12 13:00:00|5450.5|5444.5|5442.5|5436.5|5450.5|5444.5|5442.5|5436.5|164
1755003900000|2025-08-12 13:05:00|5442|5436|5441.5|5435.5|5442.5|5436.5|5438.5|5432.5|115
1755004200000|2025-08-12 13:10:00|5442.5|5436.5|5439.5|5433.5|5442.5|5436.5|5438.5|5432.5|38
1755004500000|2025-08-12 13:15:00|5440|5434|5439|5433|5441.5|5435.5|5438.5|5432.5|64
1755004800000|2025-08-12 13:20:00|5438.5|5432.5|5436.5|5430.5|5439.5|5433.5|5435.5|5429.5|78
1755005100000|2025-08-12 13:25:00|5436|5430|5436|5430|5438.5|5432.5|5435|5429|79
1755005400000|2025-08-12 13:30:00|5435.5|5429.5|5444.5|5438.5|5446.5|5440.5|5432.5|5426.5|429
1755005700000|2025-08-12 13:35:00|5445.5|5439.5|5437|5431|5448.5|5442.5|5436|5430|218
1755006000000|2025-08-12 13:40:00|5437.5|5431.5|5445|5439|5445|5439|5436.5|5430.5|222
1755006300000|2025-08-12 13:45:00|5444.5|5438.5|5438.5|5432.5|5448.5|5442.5|5435|5429|189
1755006600000|2025-08-12 13:50:00|5439.5|5433.5|5429.5|5423.5|5439.5|5433.5|5428.5|5422.5|117
1755006900000|2025-08-12 13:55:00|5430|5424|5433.5|5427.5|5436.5|5430.5|5429.5|5423.5|94
1755007200000|2025-08-12 14:00:00|5434|5428|5439.5|5433.5|5440|5434|5430.5|5424.5|86
1755007500000|2025-08-12 14:05:00|5440|5434|5438.5|5432.5|5443.5|5437.5|5436.5|5430.5|102
1755007800000|2025-08-12 14:10:00|5438|5432|5440.5|5434.5|5440.5|5434.5|5436.5|5430.5|89
1755008100000|2025-08-12 14:15:00|5440|5434|5440.5|5434.5|5443|5437|5439.5|5433.5|90
1755008400000|2025-08-12 14:20:00|5440|5434|5444|5438|5445|5439|5438.5|5432.5|98
1755008700000|2025-08-12 14:25:00|5443.5|5437.5|5445|5439|5448.5|5442.5|5440.5|5434.5|110
1755009000000|2025-08-12 14:30:00|5444.5|5438.5|5450|5444|5452.5|5446.5|5444.5|5438.5|366
1755009300000|2025-08-12 14:35:00|5450.5|5444.5|5453.5|5447.5|5453.5|5447.5|5449.5|5443.5|124
1755009600000|2025-08-12 14:40:00|5453|5447|5464.5|5458.5|5465.5|5459.5|5452.5|5446.5|475
1755009900000|2025-08-12 14:45:00|5464|5458|5466.5|5460.5|5470.5|5464.5|5462.5|5456.5|187
1755010200000|2025-08-12 14:50:00|5466|5460|5468|5462|5469.5|5463.5|5465.5|5459.5|150
1755010500000|2025-08-12 14:55:00|5467.5|5461.5|5468.5|5462.5|5471|5465|5466|5460|138
1755010800000|2025-08-12 15:00:00|5467.5|5461.5|5471|5465|5472.5|5466.5|5465.5|5459.5|138
1755011100000|2025-08-12 15:05:00|5471.5|5465.5|5474.5|5468.5|5474.5|5468.5|5469.5|5463.5|121
1755011400000|2025-08-12 15:10:00|5475|5469|5475|5469|5477.5|5471.5|5474|5468|124
1755011700000|2025-08-12 15:15:00|5475.5|5469.5|5474.5|5468.5|5478.5|5472.5|5473.5|5467.5|99
1755012000000|2025-08-12 15:20:00|5475|5469|5476.5|5470.5|5476.5|5470.5|5473|5467|173
1755012300000|2025-08-12 15:25:00|5476|5470|5476|5470|5477.5|5471.5|5474.5|5468.5|242
1755012600000|2025-08-12 15:30:00|5476.5|5470.5|5472.5|5466.5|5478.5|5472.5|5471.5|5465.5|142
1755012900000|2025-08-12 15:35:00|5473|5467|5477.5|5471.5|5477.5|5471.5|5472.5|5466.5|119
1755013200000|2025-08-12 15:40:00|5478|5472|5482|5476|5482.5|5476.5|5477.5|5471.5|132
1755013500000|2025-08-12 15:45:00|5482.5|5476.5|5477.5|5471.5|5482.5|5476.5|5477.5|5471.5|154
1755013800000|2025-08-12 15:50:00|5478|5472|5483.5|5477.5|5483.5|5477.5|5478|5472|132
1755014100000|2025-08-12 15:55:00|5483|5477|5482.5|5476.5|5483.5|5477.5|5479.5|5473.5|141
1755014400000|2025-08-12 16:00:00|5481.5|5475.5|5478.5|5472.5|5481.5|5475.5|5478|5472|144
1755014700000|2025-08-12 16:05:00|5479|5473|5475.5|5469.5|5480.5|5474.5|5475.5|5469.5|121
1755015000000|2025-08-12 16:10:00|5476|5470|5477.5|5471.5|5477.5|5471.5|5474.5|5468.5|125
1755015300000|2025-08-12 16:15:00|5477|5471|5483|5477|5483|5477|5476.5|5470.5|70
1755015600000|2025-08-12 16:20:00|5482.5|5476.5|5486|5480|5486.5|5480.5|5482.5|5476.5|77
1755015900000|2025-08-12 16:25:00|5485.5|5479.5|5484.5|5478.5|5485.5|5479.5|5482.5|5476.5|43
1755016200000|2025-08-12 16:30:00|5485|5479|5482.5|5476.5|5485|5479|5481.5|5475.5|43
1755016500000|2025-08-12 16:35:00|5483|5477|5485.5|5479.5|5485.5|5479.5|5482|5476|29
1755016800000|2025-08-12 16:40:00|5486.5|5480.5|5485.5|5479.5|5487.5|5481.5|5484.5|5478.5|42
1755017100000|2025-08-12 16:45:00|5485|5479|5487|5481|5487.5|5481.5|5483.5|5477.5|18
1755017400000|2025-08-12 16:50:00|5487.5|5481.5|5486.5|5480.5|5489.5|5483.5|5485.5|5479.5|53
1755017700000|2025-08-12 16:55:00|5486|5480|5484.5|5478.5|5487.5|5481.5|5483|5477|20
1755018000000|2025-08-12 17:00:00|5484|5478|5485.5|5479.5|5486.5|5480.5|5483.5|5477.5|36
1755018300000|2025-08-12 17:05:00|5486.5|5480.5|5488.5|5482.5|5488.5|5482.5|5486.5|5480.5|36
1755018600000|2025-08-12 17:10:00|5488|5482|5487.5|5481.5|5488.5|5482.5|5487|5481|34
1755018900000|2025-08-12 17:15:00|5488|5482|5486.5|5480.5|5488.5|5482.5|5486.5|5480.5|34
1755019200000|2025-08-12 17:20:00|5486|5480|5488.5|5482.5|5488.5|5482.5|5486|5480|30
1755019500000|2025-08-12 17:25:00|5489.5|5483.5|5489.5|5483.5|5490.5|5484.5|5488.5|5482.5|43
1755019800000|2025-08-12 17:30:00|5490|5484|5491.5|5485.5|5492.5|5486.5|5489.5|5483.5|55
1755020100000|2025-08-12 17:35:00|5492|5486|5490.5|5484.5|5493|5487|5490.5|5484.5|30
1755020400000|2025-08-12 17:40:00|5490|5484|5493.5|5487.5|5494|5488|5488.5|5482.5|36
1755020700000|2025-08-12 17:45:00|5494|5488|5497|5491|5497.5|5491.5|5493.5|5487.5|63
1755021000000|2025-08-12 17:50:00|5496.5|5490.5|5495|5489|5496.5|5490.5|5493.5|5487.5|31
1755021300000|2025-08-12 17:55:00|5494.5|5488.5|5496.5|5490.5|5496.5|5490.5|5494.5|5488.5|20
1755021600000|2025-08-12 18:00:00|5495.5|5489.5|5497.5|5491.5|5497.5|5491.5|5495.5|5489.5|43
1755021900000|2025-08-12 18:05:00|5498|5492|5497.5|5491.5|5498.5|5492.5|5495.5|5489.5|67
1755022200000|2025-08-12 18:10:00|5497|5491|5497|5491|5498.5|5492.5|5495.5|5489.5|67
1755022500000|2025-08-12 18:15:00|5497.5|5491.5|5498.5|5492.5|5499.5|5493.5|5497.5|5491.5|64
1755022800000|2025-08-12 18:20:00|5498|5492|5494.5|5488.5|5498.5|5492.5|5494.5|5488.5|55
1755023100000|2025-08-12 18:25:00|5494|5488|5493.5|5487.5|5494.5|5488.5|5492.5|5486.5|64
1755023400000|2025-08-12 18:30:00|5493|5487|5492.5|5486.5|5493|5487|5489.5|5483.5|51
1755023700000|2025-08-12 18:35:00|5493|5487|5492.5|5486.5|5493.5|5487.5|5491|5485|84
1755024000000|2025-08-12 18:40:00|5492|5486|5493.5|5487.5|5493.5|5487.5|5491.5|5485.5|49
1755024300000|2025-08-12 18:45:00|5494.5|5488.5|5492.5|5486.5|5494.5|5488.5|5491.5|5485.5|76
1755024600000|2025-08-12 18:50:00|5493|5487|5491.5|5485.5|5493.5|5487.5|5491.5|5485.5|60
1755024900000|2025-08-12 18:55:00|5492|5486|5490.5|5481.5|5492.5|5486.5|5487|5481|98
1755025200000|2025-08-12 19:00:00|5490.6|5481.6|5492.6|5483.6|5492.6|5483.6|5490.4|5481.4|0
1755025500000|2025-08-12 19:05:00|5492.7|5483.7|5496|5487|5496|5487|5492.6|5483.6|0
1755025800000|2025-08-12 19:10:00|5495.9|5486.9|5497.1|5488.1|5497.8|5488.8|5495.7|5486.7|0
1755026100000|2025-08-12 19:15:00|5497.2|5488.2|5497.5|5488.5|5498.2|5489.2|5497.1|5488.1|0
1755026400000|2025-08-12 19:20:00|5496.8|5487.8|5497.4|5488.4|5497.6|5488.6|5496.8|5487.8|0
1755026700000|2025-08-12 19:25:00|5497.5|5488.5|5498.7|5489.7|5499.4|5490.4|5497.3|5488.3|0
1755027000000|2025-08-12 19:30:00|5498.8|5489.8|5500.2|5491.2|5500.3|5491.3|5498.7|5489.7|0
1755027300000|2025-08-12 19:35:00|5500.1|5491.1|5501.6|5492.6|5502.5|5493.5|5500.1|5491.1|0
1755027600000|2025-08-12 19:40:00|5501.5|5492.5|5498.5|5489.5|5501.5|5492.5|5498.4|5489.4|0
1755027900000|2025-08-12 19:45:00|5498.4|5489.4|5496.2|5487.2|5498.6|5489.6|5495.9|5486.9|0
1755028200000|2025-08-12 19:50:00|5496|5487|5493.5|5484.5|5496.8|5487.8|5491.4|5482.4|0
1755028500000|2025-08-12 19:55:00|5493.4|5484.4|5493.9|5484.9|5498.2|5489.2|5491.1|5482.1|0
1755028800000|2025-08-12 20:00:00|5493.8|5484.8|5492.6|5483.6|5494.5|5485.5|5492.6|5483.6|0
1755029100000|2025-08-12 20:05:00|5492.7|5483.7|5494.3|5485.3|5494.5|5485.5|5492.3|5483.3|0
1755029400000|2025-08-12 20:10:00|5494.2|5485.2|5492.9|5483.9|5494.2|5485.2|5492.9|5483.9|0
1755029700000|2025-08-12 20:15:00|5493.1|5484.1|5493.3|5484.3|5493.8|5484.8|5492.9|5483.9|0
1755030000000|2025-08-12 20:20:00|5493.4|5484.4|5493.8|5484.8|5494.1|5485.1|5493.1|5484.1|0
1755030300000|2025-08-12 20:25:00|5493.6|5484.6|5493.8|5484.8|5494|5485|5493.5|5484.5|0
1755030600000|2025-08-12 20:30:00|5493.6|5484.6|5494.1|5485.1|5494.1|5485.1|5493.3|5484.3|0
1755030900000|2025-08-12 20:35:00|5494.3|5485.3|5493.5|5484.5|5494.3|5485.3|5493.3|5484.3|0
1755031200000|2025-08-12 20:40:00|5493.3|5484.3|5493.3|5484.3|5493.5|5484.5|5493.1|5484.1|0
1755031500000|2025-08-12 20:45:00|5493.1|5484.1|5493.5|5484.5|5493.8|5484.8|5492.9|5483.9|0
1755031800000|2025-08-12 20:50:00|5493.3|5484.3|5494|5485|5494|5485|5493.1|5484.1|0
1755032100000|2025-08-12 20:55:00|5493.8|5484.8|5494.6|5485.6|5495.5|5486.5|5493.7|5484.7|0
1755032400000|2025-08-12 21:00:00|5494.5|5485.5|5494.6|5485.6|5494.8|5485.8|5494.3|5485.3|0
1755032700000|2025-08-12 21:05:00|5494.1|5485.1|5493.5|5484.5|5494.1|5485.1|5493.5|5484.5|0
1755033000000|2025-08-12 21:10:00|5494.2|5485.2|5493.8|5484.8|5494.4|5485.4|5493.7|5484.7|0
1755033300000|2025-08-12 21:15:00|5494.1|5485.1|5494.1|5485.1|5494.1|5485.1|5494.1|5485.1|0
1755033600000|2025-08-12 21:20:00|5494|5485|5494|5485|5494|5485|5494|5485|0
1755033900000|2025-08-12 21:25:00|5494.1|5485.1|5494.1|5485.1|5494.1|5485.1|5494.1|5485.1|0
1755034200000|2025-08-12 21:30:00|5493.8|5484.8|5493.4|5484.4|5493.8|5484.8|5493.4|5484.4|0
1755034500000|2025-08-12 21:35:00|5493.3|5484.3|5493.4|5484.4|5493.4|5484.4|5493.2|5484.2|0
1755034800000|2025-08-12 21:40:00|5493.5|5484.5|5492.9|5483.9|5493.5|5484.5|5492.6|5483.6|0
1755035100000|2025-08-12 21:45:00|5493|5484|5493.5|5484.5|5493.5|5484.5|5492.8|5483.8|0
1755035400000|2025-08-12 21:50:00|5493.4|5484.4|5493.4|5484.4|5493.4|5484.4|5493.3|5484.3|0
1755035700000|2025-08-12 21:55:00|5493.5|5484.5|5493|5484|5493.6|5484.6|5493|5484|0
1755036000000|2025-08-12 22:00:00|5493.7|5484.7|5493.6|5484.6|5494.7|5485.7|5492.6|5483.6|0
1755036300000|2025-08-12 22:05:00|5493.5|5484.5|5492.5|5483.5|5493.9|5484.9|5492.3|5483.3|0
1755036600000|2025-08-12 22:10:00|5492.7|5483.7|5493|5484|5493.5|5484.5|5492.5|5483.5|0
1755036900000|2025-08-12 22:15:00|5493.2|5484.2|5492.2|5483.2|5493.4|5484.4|5491.8|5482.8|0
1755037200000|2025-08-12 22:20:00|5492.3|5483.3|5492.7|5483.7|5492.9|5483.9|5491.9|5482.9|0
1755037500000|2025-08-12 22:25:00|5492.6|5483.6|5492.7|5483.7|5493|5484|5492.2|5483.2|0
1755037800000|2025-08-12 22:30:00|5492.6|5483.6|5492.1|5483.1|5492.6|5483.6|5491.9|5482.9|0
1755038100000|2025-08-12 22:35:00|5492.2|5483.2|5492.1|5483.1|5492.2|5483.2|5491.9|5482.9|0
1755038400000|2025-08-12 22:40:00|5492.2|5483.2|5492.7|5483.7|5492.7|5483.7|5492.1|5483.1|0
1755038700000|2025-08-12 22:45:00|5492.6|5483.6|5492.1|5483.1|5492.7|5483.7|5492.1|5483.1|0
1755039000000|2025-08-12 22:50:00|5492.2|5483.2|5492.2|5483.2|5492.4|5483.4|5492.1|5483.1|0
1755039300000|2025-08-12 22:55:00|5492.1|5483.1|5492.4|5483.4|5492.6|5483.6|5492.1|5483.1|0
1755039600000|2025-08-12 23:00:00|5492.2|5483.2|5492.7|5483.7|5493.1|5484.1|5492.1|5483.1|0
1755039900000|2025-08-12 23:05:00|5492.8|5483.8|5493.8|5484.8|5493.9|5484.9|5492.7|5483.7|0
1755040200000|2025-08-12 23:10:00|5493.9|5484.9|5493.9|5484.9|5494.1|5485.1|5493.6|5484.6|0
1755040500000|2025-08-12 23:15:00|5494.1|5485.1|5492.7|5483.7|5494.1|5485.1|5492.7|5483.7|0
1755040800000|2025-08-12 23:20:00|5492.8|5483.8|5493.3|5484.3|5493.6|5484.6|5492.7|5483.7|0
1755041100000|2025-08-12 23:25:00|5493.4|5484.4|5494.8|5485.8|5494.8|5485.8|5493.3|5484.3|0
1755041400000|2025-08-12 23:30:00|5494.7|5485.7|5497.3|5488.3|5497.4|5488.4|5493.9|5484.9|0
1755041700000|2025-08-12 23:35:00|5497.4|5488.4|5497.5|5488.5|5497.7|5488.7|5497.4|5488.4|0
1755042000000|2025-08-12 23:40:00|5497.4|5488.4|5498.7|5489.7|5499.1|5490.1|5497.4|5488.4|0
1755042300000|2025-08-12 23:45:00|5498.8|5489.8|5500.1|5491.1|5501.1|5492.1|5498.4|5489.4|0
1755042600000|2025-08-12 23:50:00|5500.3|5491.3|5500.5|5491.5|5501.4|5492.4|5497.6|5488.6|0
1755042900000|2025-08-12 23:55:00|5500.6|5491.6|5501|5492|5501.2|5492.2|5499.6|5490.6|0
1755043200000|2025-08-13 00:00:00|5500.9|5491.9|5499.4|5490.4|5501.1|5492.1|5499.4|5490.4|0
1755043500000|2025-08-13 00:05:00|5499.5|5490.5|5500.4|5491.4|5501.3|5492.3|5498.1|5489.1|0
1755043800000|2025-08-13 00:10:00|5500.3|5491.3|5498.8|5489.8|5500.7|5491.7|5498.7|5489.7|0
1755044100000|2025-08-13 00:15:00|5498.7|5489.7|5498.3|5489.3|5500|5491|5498.1|5489.1|0
1755044400000|2025-08-13 00:20:00|5498.4|5489.4|5498.8|5489.8|5499.1|5490.1|5498.2|5489.2|0
1755044700000|2025-08-13 00:25:00|5498.9|5489.9|5498.6|5489.6|5499|5490|5498.5|5489.5|0
1755045000000|2025-08-13 00:30:00|5498.5|5489.5|5497.4|5488.4|5498.6|5489.6|5497.3|5488.3|0
1755045300000|2025-08-13 00:35:00|5497.3|5488.3|5497.4|5488.4|5497.7|5488.7|5497|5488|0
1755045600000|2025-08-13 00:40:00|5497.3|5488.3|5496.9|5487.9|5497.6|5488.6|5496.9|5487.9|0
1755045900000|2025-08-13 00:45:00|5497|5488|5498.1|5489.1|5499.9|5490.9|5496.9|5487.9|0
1755046200000|2025-08-13 00:50:00|5498.2|5489.2|5495.2|5486.2|5499.1|5490.1|5495.1|5486.1|0
1755046500000|2025-08-13 00:55:00|5495.3|5486.3|5494.4|5485.4|5495.3|5486.3|5494.4|5485.4|0
1755046800000|2025-08-13 01:00:00|5494.3|5485.3|5494.9|5485.9|5494.9|5485.9|5494.2|5485.2|0
1755047100000|2025-08-13 01:05:00|5494.8|5485.8|5494.7|5485.7|5495|5486|5494.1|5485.1|0
1755047400000|2025-08-13 01:10:00|5494.8|5485.8|5499.4|5490.4|5499.8|5490.8|5494.8|5485.8|0
1755047700000|2025-08-13 01:15:00|5499.1|5490.1|5490.2|5486.2|5499.1|5490.1|5481.2|5477.2|582
1755048000000|2025-08-13 01:20:00|5490.7|5486.7|5498.2|5494.2|5499.7|5495.7|5488.7|5484.7|396
1755048300000|2025-08-13 01:25:00|5498.7|5494.7|5496.7|5492.7|5499.7|5495.7|5492.7|5488.7|629
1755048600000|2025-08-13 01:30:00|5499.2|5495.2|5497.7|5493.7|5502.7|5498.7|5486.7|5482.7|4347
1755048900000|2025-08-13 01:35:00|5497.2|5493.2|5510.2|5506.2|5516.2|5512.2|5495.7|5491.7|3925
1755049200000|2025-08-13 01:40:00|5509.7|5505.7|5504.7|5500.7|5515.7|5511.7|5500.7|5496.7|2065
1755049500000|2025-08-13 01:45:00|5505.2|5501.2|5498.7|5494.7|5508.7|5504.7|5497.7|5493.7|1420
1755049800000|2025-08-13 01:50:00|5499.7|5495.7|5496.7|5492.7|5508.7|5504.7|5495.7|5491.7|1276
1755050100000|2025-08-13 01:55:00|5495.7|5491.7|5496.7|5492.7|5502.7|5498.7|5492.7|5488.7|1116
1755050400000|2025-08-13 02:00:00|5497.2|5493.2|5501.7|5497.7|5504.7|5500.7|5489.7|5485.7|1672
1755050700000|2025-08-13 02:05:00|5502.2|5498.2|5492.7|5488.7|5508.7|5504.7|5491.7|5487.7|1238
1755051000000|2025-08-13 02:10:00|5491.7|5487.7|5497.7|5493.7|5497.7|5493.7|5486.7|5482.7|1333
1755051300000|2025-08-13 02:15:00|5497.2|5493.2|5499.2|5495.2|5503.7|5499.7|5491.2|5487.2|1100
1755051600000|2025-08-13 02:20:00|5499.7|5495.7|5508.7|5504.7|5508.7|5504.7|5498.2|5494.2|965
1755051900000|2025-08-13 02:25:00|5509.7|5505.7|5511.2|5507.2|5511.7|5507.7|5505.2|5501.2|1016
1755052200000|2025-08-13 02:30:00|5511.7|5507.7|5523.7|5519.7|5524.2|5520.2|5510.7|5506.7|2412
1755052500000|2025-08-13 02:35:00|5524.2|5520.2|5525.2|5521.2|5526.2|5522.2|5518.7|5514.7|1938
1755052800000|2025-08-13 02:40:00|5524.7|5520.7|5520.7|5516.7|5527.7|5523.7|5516.7|5512.7|1544
1755053100000|2025-08-13 02:45:00|5521.7|5517.7|5523.7|5519.7|5526.7|5522.7|5520.7|5516.7|1153
1755053400000|2025-08-13 02:50:00|5522.7|5518.7|5522.7|5518.7|5527.7|5523.7|5518.7|5514.7|862
1755053700000|2025-08-13 02:55:00|5523.2|5519.2|5530.7|5526.7|5530.7|5526.7|5520.7|5516.7|987
1755054000000|2025-08-13 03:00:00|5531.2|5527.2|5536.7|5532.7|5537.7|5533.7|5528.7|5524.7|1641
1755054300000|2025-08-13 03:05:00|5537.7|5533.7|5539.7|5535.7|5543.7|5539.7|5536.7|5532.7|934
1755054600000|2025-08-13 03:10:00|5540.2|5536.2|5560.7|5556.7|5562.7|5558.7|5539.7|5535.7|2813
1755054900000|2025-08-13 03:15:00|5561.7|5557.7|5565.2|5561.2|5570.7|5566.7|5560.7|5556.7|3204
1755055200000|2025-08-13 03:20:00|5565.7|5561.7|5563.7|5559.7|5565.7|5561.7|5557.7|5553.7|1328
1755055500000|2025-08-13 03:25:00|5563.2|5559.2|5559.7|5555.7|5567.7|5563.7|5559.7|5555.7|814
1755055800000|2025-08-13 03:30:00|5560.2|5556.2|5563.7|5559.7|5565.7|5561.7|5559.7|5555.7|418
1755056100000|2025-08-13 03:35:00|5563.2|5559.2|5557.2|5553.2|5563.7|5559.7|5555.7|5551.7|559
1755056400000|2025-08-13 03:40:00|5556.7|5552.7|5558.2|5554.2|5558.7|5554.7|5554.2|5550.2|276
1755056700000|2025-08-13 03:45:00|5558.7|5554.7|5556.7|5552.7|5559.7|5555.7|5554.7|5550.7|617
1755057000000|2025-08-13 03:50:00|5557.2|5553.2|5566.7|5562.7|5566.7|5562.7|5556.7|5552.7|419
1755057300000|2025-08-13 03:55:00|5567.2|5563.2|5564.7|5560.7|5568.7|5564.7|5564.7|5560.7|402
1755057600000|2025-08-13 04:00:00|5567.7|5558.7|5567.7|5558.7|5567.9|5558.9|5567.3|5558.3|0
1755057900000|2025-08-13 04:05:00|5567.8|5558.8|5568.4|5559.4|5568.7|5559.7|5567.8|5558.8|0
1755058200000|2025-08-13 04:10:00|5568.5|5559.5|5568.8|5559.8|5568.8|5559.8|5568.3|5559.3|0
1755058500000|2025-08-13 04:15:00|5568.9|5559.9|5569.8|5560.8|5569.9|5560.9|5568.8|5559.8|0
1755058800000|2025-08-13 04:20:00|5569.7|5560.7|5569.6|5560.6|5570|5561|5569.3|5560.3|0
1755059100000|2025-08-13 04:25:00|5569.7|5560.7|5569.8|5560.8|5570.1|5561.1|5569.5|5560.5|0
1755059400000|2025-08-13 04:30:00|5569.9|5560.9|5570.5|5561.5|5570.5|5561.5|5569.9|5560.9|0
1755059700000|2025-08-13 04:35:00|5570.4|5561.4|5570.4|5561.4|5571.1|5562.1|5570.1|5561.1|0
1755060000000|2025-08-13 04:40:00|5570.5|5561.5|5570.3|5561.3|5570.7|5561.7|5570.2|5561.2|0
1755060300000|2025-08-13 04:45:00|5570.4|5561.4|5570.8|5561.8|5570.8|5561.8|5570.3|5561.3|0
1755060600000|2025-08-13 04:50:00|5570.9|5561.9|5570|5561|5571|5562|5569.9|5560.9|0
1755060900000|2025-08-13 04:55:00|5569.9|5560.9|5569.9|5560.9|5570|5561|5569.7|5560.7|5
1755061200000|2025-08-13 05:00:00|5565.7|5561.7|5573.7|5569.7|5574.7|5570.7|5560.7|5556.7|1407
1755061500000|2025-08-13 05:05:00|5574.2|5570.2|5572.7|5568.7|5577.2|5573.2|5568.7|5564.7|890
1755061800000|2025-08-13 05:10:00|5573.7|5569.7|5571.7|5567.7|5576.2|5572.2|5568.7|5564.7|722
1755062100000|2025-08-13 05:15:00|5572.7|5568.7|5574.7|5570.7|5583.2|5579.2|5571.7|5567.7|1486
1755062400000|2025-08-13 05:20:00|5573.7|5569.7|5566.7|5562.7|5577.2|5573.2|5565.7|5561.7|1177
1755062700000|2025-08-13 05:25:00|5567.7|5563.7|5573.7|5569.7|5574.7|5570.7|5567.2|5563.2|750
1755063000000|2025-08-13 05:30:00|5574.7|5570.7|5567.7|5563.7|5578.2|5574.2|5567.7|5563.7|548
1755063300000|2025-08-13 05:35:00|5568.2|5564.2|5575.7|5571.7|5576.7|5572.7|5568.2|5564.2|369
1755063600000|2025-08-13 05:40:00|5575.2|5571.2|5573.2|5569.2|5579.7|5575.7|5573.2|5569.2|611
1755063900000|2025-08-13 05:45:00|5572.7|5568.7|5574.7|5570.7|5576.7|5572.7|5566.2|5562.2|915
1755064200000|2025-08-13 05:50:00|5575.2|5571.2|5575.2|5571.2|5578.7|5574.7|5572.2|5568.2|914
1755064500000|2025-08-13 05:55:00|5574.7|5570.7|5582.7|5578.7|5582.7|5578.7|5574.7|5570.7|397
1755064800000|2025-08-13 06:00:00|5583.2|5579.2|5588.7|5584.7|5589.7|5585.7|5582.7|5578.7|1365
1755065100000|2025-08-13 06:05:00|5587.7|5583.7|5590.7|5586.7|5591.7|5587.7|5584.7|5580.7|879
1755065400000|2025-08-13 06:10:00|5590.2|5586.2|5592.7|5588.7|5594.2|5590.2|5587.7|5583.7|984
1755065700000|2025-08-13 06:15:00|5593.7|5589.7|5598.7|5594.7|5601.2|5597.2|5592.7|5588.7|1042
1755066000000|2025-08-13 06:20:00|5598.2|5594.2|5593.7|5589.7|5598.7|5594.7|5585.7|5581.7|901
1755066300000|2025-08-13 06:25:00|5594.7|5590.7|5574.7|5570.7|5594.7|5590.7|5571.7|5567.7|1728
1755066600000|2025-08-13 06:30:00|5574.2|5570.2|5586.7|5582.7|5586.7|5582.7|5573.7|5569.7|875
1755066900000|2025-08-13 06:35:00|5586.2|5582.2|5595.2|5591.2|5598.7|5594.7|5584.7|5580.7|1089
1755067200000|2025-08-13 06:40:00|5595.7|5591.7|5600.7|5596.7|5601.7|5597.7|5592.7|5588.7|845
1755067500000|2025-08-13 06:45:00|5601.2|5597.2|5606.7|5602.7|5607.2|5603.2|5601.2|5597.2|1437
1755067800000|2025-08-13 06:50:00|5607.2|5603.2|5598.7|5594.7|5607.2|5603.2|5596.7|5592.7|942
1755068100000|2025-08-13 06:55:00|5599.7|5595.7|5602.7|5598.7|5603.7|5599.7|5597.7|5593.7|1922
1755068400000|2025-08-13 07:00:00|5603.2|5599.2|5613.7|5609.7|5617.7|5613.7|5601.7|5597.7|2757
1755068700000|2025-08-13 07:05:00|5612.7|5608.7|5610.7|5606.7|5613.7|5609.7|5608.7|5604.7|1373
1755069000000|2025-08-13 07:10:00|5608.7|5604.7|5607.2|5603.2|5611.7|5607.7|5605.7|5601.7|1088
1755069300000|2025-08-13 07:15:00|5607.7|5603.7|5615.7|5611.7|5615.7|5611.7|5606.7|5602.7|1321
1755069600000|2025-08-13 07:20:00|5615.2|5611.2|5621.2|5617.2|5621.7|5617.7|5614.7|5610.7|1355
1755069900000|2025-08-13 07:25:00|5621.7|5617.7|5619.7|5615.7|5626.7|5622.7|5619.2|5615.2|1313
1755070200000|2025-08-13 07:30:00|5619.2|5615.2|5621.7|5617.7|5622.2|5618.2|5616.2|5612.2|1283
1755070500000|2025-08-13 07:35:00|5622.7|5618.7|5623.7|5619.7|5626.7|5622.7|5619.7|5615.7|1765
1755070800000|2025-08-13 07:40:00|5624.7|5620.7|5626.7|5622.7|5627.7|5623.7|5623.7|5619.7|1618
1755071100000|2025-08-13 07:45:00|5625.7|5621.7|5625.7|5621.7|5630.7|5626.7|5622.7|5618.7|2244
1755071400000|2025-08-13 07:50:00|5625.2|5621.2|5625.7|5621.7|5628.7|5624.7|5623.7|5619.7|2352
1755071700000|2025-08-13 07:55:00|5624.7|5620.7|5625.7|5621.7|5628.7|5624.7|5623.7|5619.7|2351
1755072000000|2025-08-13 08:00:00|5626.7|5622.7|5623.7|5619.7|5629.7|5625.7|5622.7|5618.7|2845
1755072300000|2025-08-13 08:05:00|5622.7|5618.7|5629.7|5625.7|5630.7|5626.7|5622.7|5618.7|2704
1755072600000|2025-08-13 08:10:00|5628.7|5624.7|5630.7|5626.7|5633.7|5629.7|5628.7|5624.7|2056
1755072900000|2025-08-13 08:15:00|5631.7|5627.7|5631.7|5627.7|5633.7|5629.7|5631.2|5627.2|1442
1755073200000|2025-08-13 08:20:00|5630.7|5626.7|5635.2|5631.2|5636.7|5632.7|5629.7|5625.7|1340
1755073500000|2025-08-13 08:25:00|5635.7|5631.7|5638.2|5634.2|5641.7|5637.7|5633.7|5629.7|1741
1755073800000|2025-08-13 08:30:00|5639.8|5630.8|5641.5|5632.5|5641.5|5632.5|5639.4|5630.4|1
1755074100000|2025-08-13 08:35:00|5641.4|5632.4|5640.2|5631.2|5642.3|5633.3|5640.2|5631.2|0
1755074400000|2025-08-13 08:40:00|5640.4|5631.4|5639.5|5630.5|5640.4|5631.4|5638.6|5629.6|0
1755074700000|2025-08-13 08:45:00|5639.4|5630.4|5638.6|5629.6|5639.5|5630.5|5638.5|5629.5|0
1755075000000|2025-08-13 08:50:00|5638.7|5629.7|5639.1|5630.1|5639.8|5630.8|5638.4|5629.4|0
1755075300000|2025-08-13 08:55:00|5639|5630|5639.6|5630.6|5639.6|5630.6|5638.6|5629.6|0
1755075600000|2025-08-13 09:00:00|5639.4|5630.4|5640|5631|5640.1|5631.1|5639.2|5630.2|0
1755075900000|2025-08-13 09:05:00|5639.9|5630.9|5638.8|5629.8|5639.9|5630.9|5638.4|5629.4|0
1755076200000|2025-08-13 09:10:00|5638.7|5629.7|5639.8|5630.8|5639.8|5630.8|5638.3|5629.3|0
1755076500000|2025-08-13 09:15:00|5644.2|5630.2|5661.2|5654.2|5662.2|5655.2|5644.2|5630.2|472
1755076800000|2025-08-13 09:20:00|5660.2|5653.2|5666.2|5659.2|5666.2|5659.2|5658.2|5651.2|144
1755077100000|2025-08-13 09:25:00|5667.2|5660.2|5669.2|5661.2|5673.2|5666.2|5667.2|5659.2|201
1755077400000|2025-08-13 09:30:00|5668.2|5660.2|5670.2|5663.2|5672.2|5664.2|5667.2|5660.2|62
1755077700000|2025-08-13 09:35:00|5671.2|5664.2|5674.2|5667.2|5674.2|5667.2|5667.2|5660.2|81
1755078000000|2025-08-13 09:40:00|5675.2|5668.2|5681.2|5674.2|5681.2|5674.2|5674.2|5667.2|148
1755078300000|2025-08-13 09:45:00|5680.2|5673.2|5676.2|5669.2|5681.2|5674.2|5675.2|5668.2|109
1755078600000|2025-08-13 09:50:00|5675.2|5668.2|5677.2|5670.2|5679.2|5672.2|5674.2|5667.2|44
1755078900000|2025-08-13 09:55:00|5678.2|5669.2|5677.2|5670.2|5680.2|5673.2|5676.2|5669.2|56
1755079200000|2025-08-13 10:00:00|5678.2|5669.2|5667.2|5659.2|5678.2|5670.2|5667.2|5659.2|96
1755079500000|2025-08-13 10:05:00|5666.2|5660.2|5669.2|5661.2|5669.2|5662.2|5666.2|5659.2|59
1755079800000|2025-08-13 10:10:00|5670.2|5662.2|5666.2|5659.2|5670.2|5663.2|5666.2|5659.2|71
1755080100000|2025-08-13 10:15:00|5667.2|5660.2|5664.2|5657.2|5668.2|5660.2|5664.2|5657.2|32
1755080400000|2025-08-13 10:20:00|5665.2|5658.2|5667.2|5660.2|5667.2|5660.2|5664.2|5656.2|46
1755080700000|2025-08-13 10:25:00|5666.2|5659.2|5665.2|5658.2|5667.2|5660.2|5665.2|5658.2|27
1755081000000|2025-08-13 10:30:00|5666.2|5657.2|5668.2|5661.2|5669.2|5662.2|5665.2|5657.2|45
1755081300000|2025-08-13 10:35:00|5669.2|5662.2|5668.2|5661.2|5669.2|5662.2|5667.2|5660.2|42
1755081600000|2025-08-13 10:40:00|5669.2|5662.2|5668.2|5661.2|5669.2|5662.2|5667.2|5660.2|19
1755081900000|2025-08-13 10:45:00|5669.2|5660.2|5671.2|5664.2|5672.2|5665.2|5668.2|5660.2|22
1755082200000|2025-08-13 10:50:00|5672.2|5665.2|5671.2|5664.2|5673.2|5666.2|5671.2|5663.2|21
1755082500000|2025-08-13 10:55:00|5672.2|5665.2|5672.2|5665.2|5672.2|5665.2|5671.2|5664.2|14
1755082800000|2025-08-13 11:00:00|5671.2|5664.2|5671.2|5664.2|5673.2|5666.2|5670.2|5663.2|30
1755083100000|2025-08-13 11:05:00|5672.2|5663.2|5670.2|5663.2|5672.2|5664.2|5669.2|5662.2|27
1755083400000|2025-08-13 11:10:00|5671.2|5664.2|5671.2|5664.2|5673.2|5666.2|5671.2|5664.2|51
1755083700000|2025-08-13 11:15:00|5670.2|5663.2|5668.2|5661.2|5670.2|5663.2|5666.2|5659.2|41
1755084000000|2025-08-13 11:20:00|5669.2|5662.2|5670.2|5662.2|5671.2|5664.2|5668.2|5661.2|16
1755084300000|2025-08-13 11:25:00|5669.2|5663.2|5669.2|5662.2|5670.2|5663.2|5668.2|5661.2|31
1755084600000|2025-08-13 11:30:00|5668.2|5661.2|5670.2|5663.2|5670.2|5663.2|5667.2|5660.2|11
1755084900000|2025-08-13 11:35:00|5671.2|5664.2|5670.2|5663.2|5671.2|5664.2|5670.2|5663.2|12
1755085200000|2025-08-13 11:40:00|5671.2|5664.2|5670.2|5663.2|5671.2|5664.2|5669.2|5661.2|11
1755085500000|2025-08-13 11:45:00|5671.2|5664.2|5673.2|5665.2|5674.2|5667.2|5670.2|5663.2|41
1755085800000|2025-08-13 11:50:00|5672.2|5666.2|5675.2|5668.2|5675.2|5668.2|5672.2|5664.2|23
1755086100000|2025-08-13 11:55:00|5676.2|5669.2|5681.2|5674.2|5682.2|5674.2|5675.2|5668.2|180
1755086400000|2025-08-13 12:00:00|5682.2|5675.2|5681.2|5674.2|5682.2|5675.2|5680.2|5673.2|105
1755086700000|2025-08-13 12:05:00|5680.2|5673.2|5677.2|5670.2|5680.2|5674.2|5676.2|5669.2|123
1755087000000|2025-08-13 12:10:00|5676.2|5669.2|5679.2|5672.2|5680.2|5673.2|5676.2|5669.2|19
1755087300000|2025-08-13 12:15:00|5680.2|5673.2|5677.2|5670.2|5681.2|5674.2|5677.2|5669.2|36
1755087600000|2025-08-13 12:20:00|5678.2|5671.2|5679.2|5672.2|5680.2|5673.2|5677.2|5670.2|44
1755087900000|2025-08-13 12:25:00|5680.2|5673.2|5681.2|5674.2|5683.2|5675.2|5679.2|5671.2|181
1755088200000|2025-08-13 12:30:00|5680.2|5673.2|5684.2|5677.2|5684.2|5677.2|5680.2|5673.2|224
1755088500000|2025-08-13 12:35:00|5685.2|5678.2|5683.2|5676.2|5687.2|5680.2|5683.2|5676.2|91
1755088800000|2025-08-13 12:40:00|5682.2|5675.2|5683.2|5676.2|5684.2|5677.2|5682.2|5674.2|184
1755089100000|2025-08-13 12:45:00|5682.2|5675.2|5683.2|5676.2|5683.2|5676.2|5681.2|5674.2|496
1755089400000|2025-08-13 12:50:00|5684.2|5677.2|5683.2|5676.2|5684.2|5677.2|5682.2|5674.2|394
1755089700000|2025-08-13 12:55:00|5684.2|5677.2|5682.7|5676.7|5684.2|5677.2|5682.7|5676.2|60
1755090000000|2025-08-13 13:00:00|5681.7|5675.7|5682.7|5676.7|5683.7|5677.7|5681.2|5675.2|400
1755090300000|2025-08-13 13:05:00|5682.2|5676.2|5682.7|5676.7|5682.7|5676.7|5680.7|5674.7|314
1755090600000|2025-08-13 13:10:00|5682.2|5676.2|5679.7|5673.7|5682.7|5676.7|5678.2|5672.2|309
1755090900000|2025-08-13 13:15:00|5680.2|5674.2|5682.7|5676.7|5682.7|5676.7|5679.2|5673.2|201
1755091200000|2025-08-13 13:20:00|5682.2|5676.2|5684.7|5678.7|5685.2|5679.2|5680.7|5674.7|90
1755091500000|2025-08-13 13:25:00|5683.7|5677.7|5686.7|5680.7|5688.7|5682.7|5683.7|5677.7|310
1755091800000|2025-08-13 13:30:00|5687.2|5681.2|5691.2|5685.2|5692.7|5686.7|5680.7|5674.7|2823
1755092100000|2025-08-13 13:35:00|5690.7|5684.7|5696.7|5690.7|5697.7|5691.7|5683.7|5677.7|722
1755092400000|2025-08-13 13:40:00|5697.2|5691.2|5698.7|5692.7|5702.2|5696.2|5691.7|5685.7|441
1755092700000|2025-08-13 13:45:00|5699.2|5693.2|5694.7|5688.7|5699.7|5693.7|5690.7|5684.7|853
1755093000000|2025-08-13 13:50:00|5695.2|5689.2|5694.7|5688.7|5696.7|5690.7|5686.7|5680.7|442
1755093300000|2025-08-13 13:55:00|5694.2|5688.2|5691.2|5685.2|5694.7|5688.7|5688.7|5682.7|527
1755093600000|2025-08-13 14:00:00|5691.7|5685.7|5683.7|5677.7|5692.7|5686.7|5683.2|5677.2|213
1755093900000|2025-08-13 14:05:00|5683.2|5677.2|5687.2|5681.2|5690.2|5684.2|5681.7|5675.7|221
1755094200000|2025-08-13 14:10:00|5686.7|5680.7|5682.7|5676.7|5686.7|5680.7|5676.7|5670.7|287
1755094500000|2025-08-13 14:15:00|5682.2|5676.2|5682.2|5676.2|5689.7|5683.7|5681.2|5675.2|278
1755094800000|2025-08-13 14:20:00|5682.7|5676.7|5683.7|5677.7|5688.7|5682.7|5682.2|5676.2|131
1755095100000|2025-08-13 14:25:00|5684.7|5678.7|5688.7|5682.7|5688.7|5682.7|5682.7|5676.7|138
1755095400000|2025-08-13 14:30:00|5687.7|5681.7|5693.2|5687.2|5693.2|5687.2|5686.7|5680.7|263
1755095700000|2025-08-13 14:35:00|5692.7|5686.7|5701.7|5695.7|5703.7|5697.7|5689.7|5683.7|180
1755096000000|2025-08-13 14:40:00|5701.2|5695.2|5701.7|5695.7|5705.7|5699.7|5701.2|5695.2|227
1755096300000|2025-08-13 14:45:00|5702.2|5696.2|5694.2|5688.2|5703.2|5697.2|5690.7|5684.7|268
1755096600000|2025-08-13 14:50:00|5693.7|5687.7|5694.7|5688.7|5697.7|5691.7|5691.2|5685.2|94
1755096900000|2025-08-13 14:55:00|5694.2|5688.2|5694.7|5688.7|5696.7|5690.7|5692.7|5686.7|100
1755097200000|2025-08-13 15:00:00|5695.2|5689.2|5691.7|5685.7|5696.7|5690.7|5689.7|5683.7|154
1755097500000|2025-08-13 15:05:00|5692.2|5686.2|5678.7|5672.7|5692.2|5686.2|5678.7|5672.7|188
1755097800000|2025-08-13 15:10:00|5677.7|5671.7|5676.7|5670.7|5680.7|5674.7|5674.2|5668.2|353
1755098100000|2025-08-13 15:15:00|5677.2|5671.2|5676.7|5670.7|5677.7|5671.7|5670.7|5664.7|130
1755098400000|2025-08-13 15:20:00|5676.2|5670.2|5682.2|5676.2|5682.7|5676.7|5674.7|5668.7|135
1755098700000|2025-08-13 15:25:00|5681.7|5675.7|5679.7|5673.7|5683.2|5677.2|5678.2|5672.2|130
1755099000000|2025-08-13 15:30:00|5680.2|5674.2|5679.2|5673.2|5681.7|5675.7|5675.2|5669.2|80
1755099300000|2025-08-13 15:35:00|5678.7|5672.7|5686.2|5680.2|5686.2|5680.2|5676.7|5670.7|140
1755099600000|2025-08-13 15:40:00|5686.7|5680.7|5679.2|5673.2|5686.7|5680.7|5676.2|5670.2|74
1755099900000|2025-08-13 15:45:00|5679.7|5673.7|5670.7|5664.7|5679.7|5673.7|5670.7|5664.7|191
1755100200000|2025-08-13 15:50:00|5670.2|5664.2|5664.7|5658.7|5672.2|5666.2|5663.7|5657.7|158
1755100500000|2025-08-13 15:55:00|5664.2|5658.2|5669.7|5663.7|5669.7|5663.7|5663.2|5657.2|82
1755100800000|2025-08-13 16:00:00|5669.2|5663.2|5670.2|5664.2|5673.7|5667.7|5667.7|5661.7|123
1755101100000|2025-08-13 16:05:00|5669.7|5663.7|5674.2|5668.2|5674.7|5668.7|5668.7|5662.7|92
1755101400000|2025-08-13 16:10:00|5674.7|5668.7|5676.2|5670.2|5676.2|5670.2|5671.7|5665.7|74
1755101700000|2025-08-13 16:15:00|5676.7|5670.7|5676.7|5670.7|5677.7|5671.7|5675.7|5669.7|52
1755102000000|2025-08-13 16:20:00|5676.2|5670.2|5679.2|5673.2|5681.7|5675.7|5673.7|5667.7|110
1755102300000|2025-08-13 16:25:00|5679.7|5673.7|5677.2|5671.2|5680.7|5674.7|5677.2|5671.2|114
1755102600000|2025-08-13 16:30:00|5676.7|5670.7|5678.7|5672.7|5678.7|5672.7|5672.7|5666.7|44
1755102900000|2025-08-13 16:35:00|5678.2|5672.2|5680.7|5674.7|5680.7|5674.7|5677.7|5671.7|50
1755103200000|2025-08-13 16:40:00|5680.2|5674.2|5676.2|5670.2|5681.7|5675.7|5674.7|5668.7|49
1755103500000|2025-08-13 16:45:00|5676.7|5670.7|5673.7|5667.7|5676.7|5670.7|5671.7|5665.7|25
1755103800000|2025-08-13 16:50:00|5673.2|5667.2|5678.2|5672.2|5678.7|5672.7|5672.7|5666.7|42
1755104100000|2025-08-13 16:55:00|5677.7|5671.7|5679.7|5673.7|5679.7|5673.7|5676.7|5670.7|41
1755104400000|2025-08-13 17:00:00|5679.2|5673.2|5682.2|5676.2|5682.2|5676.2|5678.7|5672.7|77
1755104700000|2025-08-13 17:05:00|5682.7|5676.7|5683.2|5677.2|5683.7|5677.7|5681.7|5675.7|34
1755105000000|2025-08-13 17:10:00|5683.7|5677.7|5679.7|5673.7|5684.7|5678.7|5679.7|5673.7|76
1755105300000|2025-08-13 17:15:00|5678.7|5672.7|5681.2|5675.2|5681.7|5675.7|5677.7|5671.7|35
1755105600000|2025-08-13 17:20:00|5680.7|5674.7|5685.7|5679.7|5685.7|5679.7|5680.7|5674.7|45
1755105900000|2025-08-13 17:25:00|5684.7|5678.7|5683.7|5677.7|5685.7|5679.7|5682.7|5676.7|70
1755106200000|2025-08-13 17:30:00|5683.2|5677.2|5679.2|5673.2|5684.7|5678.7|5678.7|5672.7|49
1755106500000|2025-08-13 17:35:00|5679.7|5673.7|5678.2|5672.2|5680.7|5674.7|5677.7|5671.7|38
1755106800000|2025-08-13 17:40:00|5677.7|5671.7|5676.7|5670.7|5678.7|5672.7|5675.7|5669.7|45
1755107100000|2025-08-13 17:45:00|5677.2|5671.2|5674.7|5668.7|5677.7|5671.7|5673.7|5667.7|40
1755107400000|2025-08-13 17:50:00|5674.2|5668.2|5672.7|5666.7|5675.7|5669.7|5672.7|5666.7|30
1755107700000|2025-08-13 17:55:00|5673.2|5667.2|5670.2|5664.2|5674.7|5668.7|5670.2|5664.2|39
1755108000000|2025-08-13 18:00:00|5669.7|5663.7|5671.2|5665.2|5673.7|5667.7|5669.7|5663.7|36
1755108300000|2025-08-13 18:05:00|5670.7|5664.7|5670.7|5664.7|5672.7|5666.7|5669.7|5663.7|62
1755108600000|2025-08-13 18:10:00|5671.2|5665.2|5669.7|5663.7|5672.7|5666.7|5669.7|5663.7|46
1755108900000|2025-08-13 18:15:00|5670.2|5664.2|5667.7|5661.7|5670.7|5664.7|5667.7|5661.7|75
1755109200000|2025-08-13 18:20:00|5666.7|5660.7|5669.7|5663.7|5669.7|5663.7|5665.7|5659.7|87
1755109500000|2025-08-13 18:25:00|5669.2|5663.2|5667.7|5661.7|5669.7|5663.7|5665.7|5659.7|40
1755109800000|2025-08-13 18:30:00|5668.2|5662.2|5670.7|5664.7|5671.7|5665.7|5668.2|5662.2|49
1755110100000|2025-08-13 18:35:00|5670.2|5664.2|5669.7|5663.7|5670.7|5664.7|5666.2|5660.2|72
1755110400000|2025-08-13 18:40:00|5670.2|5664.2|5668.7|5662.7|5670.7|5664.7|5665.7|5659.7|54
1755110700000|2025-08-13 18:45:00|5668.2|5662.2|5666.7|5660.7|5668.7|5662.7|5666.2|5660.2|87
1755111000000|2025-08-13 18:50:00|5666.2|5660.2|5669.7|5663.7|5669.7|5663.7|5666.2|5660.2|113
1755111300000|2025-08-13 18:55:00|5670.2|5664.2|5670.2|5661.2|5671.7|5665.7|5667.7|5661.1|119
1755111600000|2025-08-13 19:00:00|5670.1|5661.1|5669.6|5660.6|5670.2|5661.2|5668.6|5659.6|0
1755111900000|2025-08-13 19:05:00|5670.2|5661.2|5670|5661|5670.7|5661.7|5669.4|5660.4|0
1755112200000|2025-08-13 19:10:00|5670.1|5661.1|5670.7|5661.7|5671.9|5662.9|5670|5661|0
1755112500000|2025-08-13 19:15:00|5671.4|5662.4|5673.2|5664.2|5673.4|5664.4|5671.3|5662.3|0
1755112800000|2025-08-13 19:20:00|5672.6|5663.6|5675.9|5666.9|5676|5667|5671.9|5662.9|0
1755113100000|2025-08-13 19:25:00|5675.8|5666.8|5675.8|5666.8|5676|5667|5675|5666|0
1755113400000|2025-08-13 19:30:00|5675.9|5666.9|5676.8|5667.8|5676.9|5667.9|5674.9|5665.9|0
1755113700000|2025-08-13 19:35:00|5676.7|5667.7|5676.5|5667.5|5677.5|5668.5|5676.4|5667.4|0
1755114000000|2025-08-13 19:40:00|5676.6|5667.6|5677.4|5668.4|5679.1|5670.1|5676.5|5667.5|0
1755114300000|2025-08-13 19:45:00|5677.5|5668.5|5684.9|5675.9|5684.9|5675.9|5677.5|5668.5|0
1755114600000|2025-08-13 19:50:00|5685.2|5676.2|5689.6|5680.6|5690.9|5681.9|5684.5|5675.5|0
1755114900000|2025-08-13 19:55:00|5689.7|5680.7|5687.8|5678.8|5691.3|5682.3|5686.4|5677.4|0
1755115200000|2025-08-13 20:00:00|5688|5679|5688.9|5679.9|5690.7|5681.7|5688|5679|0
1755115500000|2025-08-13 20:05:00|5688.6|5679.6|5687.3|5678.3|5688.7|5679.7|5686.8|5677.8|0
1755115800000|2025-08-13 20:10:00|5687.2|5678.2|5686.1|5677.1|5687.3|5678.3|5686.1|5677.1|0
1755116100000|2025-08-13 20:15:00|5686.2|5677.2|5686.1|5677.1|5686.6|5677.6|5685.7|5676.7|0
1755116400000|2025-08-13 20:20:00|5685.9|5676.9|5685.7|5676.7|5686.1|5677.1|5685.2|5676.2|0
1755116700000|2025-08-13 20:25:00|5685.6|5676.6|5685.2|5676.2|5685.6|5676.6|5684.8|5675.8|0
1755117000000|2025-08-13 20:30:00|5685|5676|5685|5676|5685.7|5676.7|5684.8|5675.8|0
1755117300000|2025-08-13 20:35:00|5685.2|5676.2|5685.4|5676.4|5685.7|5676.7|5684.8|5675.8|0
1755117600000|2025-08-13 20:40:00|5685.5|5676.5|5685|5676|5685.7|5676.7|5684.8|5675.8|0
1755117900000|2025-08-13 20:45:00|5684.9|5675.9|5685.4|5676.4|5685.4|5676.4|5684.7|5675.7|0
1755118200000|2025-08-13 20:50:00|5685.5|5676.5|5685.2|5676.2|5685.7|5676.7|5684.8|5675.8|0
1755118500000|2025-08-13 20:55:00|5685.3|5676.3|5684.5|5675.5|5685.4|5676.4|5683.9|5674.9|0
1755118800000|2025-08-13 21:00:00|5684.3|5675.3|5684.9|5675.9|5684.9|5675.9|5684.3|5675.3|0
1755119100000|2025-08-13 21:05:00|5685.2|5676.2|5685.9|5676.9|5685.9|5676.9|5685|5676|0
1755119400000|2025-08-13 21:10:00|5685.3|5676.3|5686.3|5677.3|5686.3|5677.3|5684.9|5675.9|0
1755119700000|2025-08-13 21:15:00|5686.1|5677.1|5687.3|5678.3|5687.3|5678.3|5686.1|5677.1|0
1755120000000|2025-08-13 21:20:00|5686.8|5677.8|5687.1|5678.1|5687.1|5678.1|5686.2|5677.2|0
1755120300000|2025-08-13 21:25:00|5686.6|5677.6|5686.4|5677.4|5686.6|5677.6|5686.4|5677.4|0
1755120600000|2025-08-13 21:30:00|5686.5|5677.5|5686.5|5677.5|5686.5|5677.5|5686.5|5677.5|0
1755120900000|2025-08-13 21:35:00|5687|5678|5686.8|5677.8|5687.1|5678.1|5686.8|5677.8|0
1755121200000|2025-08-13 21:40:00|5686.9|5677.9|5686.7|5677.7|5687|5678|5686.2|5677.2|0
1755121500000|2025-08-13 21:45:00|5686.6|5677.6|5686.6|5677.6|5686.8|5677.8|5686.6|5677.6|0
1755121800000|2025-08-13 21:50:00|5686.4|5677.4|5686.6|5677.6|5686.6|5677.6|5686.4|5677.4|0
1755122100000|2025-08-13 21:55:00|5686.5|5677.5|5687.1|5678.1|5687.1|5678.1|5686.4|5677.4|0
1755122400000|2025-08-13 22:00:00|5687.2|5678.2|5684|5675|5687.2|5678.2|5684|5675|0
1755122700000|2025-08-13 22:05:00|5684.1|5675.1|5682.6|5673.6|5684.5|5675.5|5682.6|5673.6|0
1755123000000|2025-08-13 22:10:00|5682.8|5673.8|5683.6|5674.6|5684.1|5675.1|5682.7|5673.7|0
1755123300000|2025-08-13 22:15:00|5683.7|5674.7|5684.2|5675.2|5684.4|5675.4|5683.4|5674.4|0
1755123600000|2025-08-13 22:20:00|5684.3|5675.3|5685.1|5676.1|5685.1|5676.1|5684.3|5675.3|0
1755123900000|2025-08-13 22:25:00|5685.2|5676.2|5686.3|5677.3|5686.5|5677.5|5685.2|5676.2|0
1755124200000|2025-08-13 22:30:00|5686.2|5677.2|5685.9|5676.9|5686.4|5677.4|5685.8|5676.8|0
1755124500000|2025-08-13 22:35:00|5686|5677|5686.7|5677.7|5686.8|5677.8|5686|5677|0
1755124800000|2025-08-13 22:40:00|5686.6|5677.6|5687.5|5678.5|5687.5|5678.5|5686.2|5677.2|0
1755125100000|2025-08-13 22:45:00|5687.3|5678.3|5688.2|5679.2|5688.3|5679.3|5687.3|5678.3|0
1755125400000|2025-08-13 22:50:00|5688.3|5679.3|5688.5|5679.5|5688.9|5679.9|5688.3|5679.3|0
1755125700000|2025-08-13 22:55:00|5688.6|5679.6|5688.5|5679.5|5688.7|5679.7|5688.4|5679.4|0
1755126000000|2025-08-13 23:00:00|5688.4|5679.4|5688.7|5679.7|5689.2|5680.2|5688.4|5679.4|0
1755126300000|2025-08-13 23:05:00|5688.9|5679.9|5688.5|5679.5|5688.9|5679.9|5688.2|5679.2|0
1755126600000|2025-08-13 23:10:00|5688.3|5679.3|5687.4|5678.4|5688.7|5679.7|5687.4|5678.4|0
1755126900000|2025-08-13 23:15:00|5687.1|5678.1|5687.4|5678.4|5687.8|5678.8|5686.9|5677.9|0
1755127200000|2025-08-13 23:20:00|5687.6|5678.6|5687.8|5678.8|5688.1|5679.1|5687.6|5678.6|0
1755127500000|2025-08-13 23:25:00|5687.6|5678.6|5688|5679|5688|5679|5687.6|5678.6|0
1755127800000|2025-08-13 23:30:00|5688.1|5679.1|5688.3|5679.3|5688.5|5679.5|5688|5679|0
1755128100000|2025-08-13 23:35:00|5688.4|5679.4|5688.9|5679.9|5689.2|5680.2|5688.1|5679.1|0
1755128400000|2025-08-13 23:40:00|5689|5680|5689.9|5680.9|5689.9|5680.9|5689|5680|0
1755128700000|2025-08-13 23:45:00|5689.8|5680.8|5689|5680|5689.8|5680.8|5688.5|5679.5|0
1755129000000|2025-08-13 23:50:00|5688.9|5679.9|5688.3|5679.3|5689.2|5680.2|5688.1|5679.1|0
1755129300000|2025-08-13 23:55:00|5688.2|5679.2|5687.8|5678.8|5688.5|5679.5|5687.8|5678.8|0
1755129600000|2025-08-14 00:00:00|5687.9|5678.9|5687.3|5678.3|5688.1|5679.1|5686.6|5677.6|0
1755129900000|2025-08-14 00:05:00|5687.4|5678.4|5688.7|5679.7|5689|5680|5687.4|5678.4|0
1755130200000|2025-08-14 00:10:00|5688.6|5679.6|5689|5680|5689|5680|5688.1|5679.1|0
1755130500000|2025-08-14 00:15:00|5688.9|5679.9|5687.9|5678.9|5688.9|5679.9|5687.7|5678.7|0
1755130800000|2025-08-14 00:20:00|5688|5679|5687.7|5678.7|5688.3|5679.3|5687.6|5678.6|0
1755131100000|2025-08-14 00:25:00|5687.8|5678.8|5688.4|5679.4|5688.8|5679.8|5687.7|5678.7|0
1755131400000|2025-08-14 00:30:00|5688.3|5679.3|5687.9|5678.9|5688.8|5679.8|5687.8|5678.8|0
1755131700000|2025-08-14 00:35:00|5688|5679|5687.3|5678.3|5688|5679|5686.7|5677.7|0
1755132000000|2025-08-14 00:40:00|5687.4|5678.4|5685.7|5676.7|5687.6|5678.6|5685.7|5676.7|0
1755132300000|2025-08-14 00:45:00|5685.6|5676.6|5686.1|5677.1|5686.3|5677.3|5685.4|5676.4|0
1755132600000|2025-08-14 00:50:00|5686|5677|5686.3|5677.3|5686.7|5677.7|5685.5|5676.5|0
1755132900000|2025-08-14 00:55:00|5686.4|5677.4|5685.7|5676.7|5686.4|5677.4|5685.5|5676.5|0
1755133200000|2025-08-14 01:00:00|5685.6|5676.6|5684.2|5675.2|5686|5677|5684.2|5675.2|0
1755133500000|2025-08-14 01:05:00|5684.3|5675.3|5684.6|5675.6|5685.4|5676.4|5684.2|5675.2|0
1755133800000|2025-08-14 01:10:00|5684.7|5675.7|5685.6|5676.6|5686.2|5677.2|5684.7|5675.7|0
1755134100000|2025-08-14 01:15:00|5688.6|5679.6|5667.6|5663.6|5691.1|5687.1|5664.1|5660.1|2611
1755134400000|2025-08-14 01:20:00|5668.1|5664.1|5661.1|5657.1|5673.1|5669.1|5661.1|5657.1|632
1755134700000|2025-08-14 01:25:00|5660.1|5656.1|5659.6|5655.6|5662.1|5658.1|5655.1|5651.1|461
1755135000000|2025-08-14 01:30:00|5660.1|5656.1|5655.1|5651.1|5666.1|5662.1|5649.1|5645.1|4638
1755135300000|2025-08-14 01:35:00|5655.6|5651.6|5644.1|5640.1|5657.1|5653.1|5634.1|5630.1|4867
1755135600000|2025-08-14 01:40:00|5645.1|5641.1|5627.1|5623.1|5651.1|5647.1|5626.1|5622.1|3994
1755135900000|2025-08-14 01:45:00|5628.1|5624.1|5646.1|5642.1|5647.1|5643.1|5626.1|5622.1|2058
1755136200000|2025-08-14 01:50:00|5645.1|5641.1|5637.1|5633.1|5651.1|5647.1|5629.1|5625.1|2754
1755136500000|2025-08-14 01:55:00|5636.1|5632.1|5645.1|5641.1|5645.1|5641.1|5631.6|5627.6|1539
1755136800000|2025-08-14 02:00:00|5646.1|5642.1|5647|5643|5648.6|5644.6|5639.1|5635.1|1614
1755137100000|2025-08-14 02:05:00|5646.5|5642.5|5660|5656|5664.5|5660.5|5645.5|5641.5|1981
1755137400000|2025-08-14 02:10:00|5659.5|5655.5|5653.5|5649.5|5665|5661|5652|5648|2205
1755137700000|2025-08-14 02:15:00|5653|5649|5656|5652|5664.5|5660.5|5653|5649|1286
1755138000000|2025-08-14 02:20:00|5656.5|5652.5|5652.5|5648.5|5659.5|5655.5|5648.5|5644.5|1245
1755138300000|2025-08-14 02:25:00|5653.5|5649.5|5650|5646|5655.5|5651.5|5648.5|5644.5|958
1755138600000|2025-08-14 02:30:00|5649.5|5645.5|5649.5|5645.5|5656.5|5652.5|5644.5|5640.5|980
1755138900000|2025-08-14 02:35:00|5650.5|5646.5|5638.5|5634.5|5656.5|5652.5|5634.5|5630.5|1493
1755139200000|2025-08-14 02:40:00|5637.5|5633.5|5631.5|5627.5|5639.5|5635.5|5631.5|5627.5|1207
1755139500000|2025-08-14 02:45:00|5632.5|5628.5|5626.5|5622.5|5639.5|5635.5|5622.5|5618.5|1301
1755139800000|2025-08-14 02:50:00|5627|5623|5633.5|5629.5|5638.5|5634.5|5625.5|5621.5|1085
1755140100000|2025-08-14 02:55:00|5634.5|5630.5|5629.5|5625.5|5638.5|5634.5|5628.5|5624.5|521
1755140400000|2025-08-14 03:00:00|5630.5|5626.5|5640.5|5636.5|5640.5|5636.5|5630.5|5626.5|620
1755140700000|2025-08-14 03:05:00|5640|5636|5627.5|5623.5|5641.5|5637.5|5627.5|5623.5|833
1755141000000|2025-08-14 03:10:00|5628|5624|5632.5|5628.5|5635.5|5631.5|5627.5|5623.5|691
1755141300000|2025-08-14 03:15:00|5633.5|5629.5|5620.5|5616.5|5635.5|5631.5|5616.5|5612.5|1208
1755141600000|2025-08-14 03:20:00|5621|5617|5618.5|5614.5|5624.5|5620.5|5615.5|5611.5|644
1755141900000|2025-08-14 03:25:00|5617.5|5613.5|5606.5|5602.5|5617.5|5613.5|5605.5|5601.5|1165
1755142200000|2025-08-14 03:30:00|5607|5603|5596.5|5592.5|5607.5|5603.5|5596.5|5592.5|858
1755142500000|2025-08-14 03:35:00|5597|5593|5604.5|5600.5|5605.5|5601.5|5593.5|5589.5|769
1755142800000|2025-08-14 03:40:00|5605.5|5601.5|5604|5600|5606.5|5602.5|5602.5|5598.5|404
1755143100000|2025-08-14 03:45:00|5604.5|5600.5|5604.5|5600.5|5605.5|5601.5|5601.5|5597.5|379
1755143400000|2025-08-14 03:50:00|5605|5601|5606.5|5602.5|5607|5603|5601.5|5597.5|309
1755143700000|2025-08-14 03:55:00|5607|5603|5609|5605|5610.5|5606.5|5605.5|5601.5|294
1755144000000|2025-08-14 04:00:00|5612|5603|5612.2|5603.2|5612.3|5603.3|5611.8|5602.8|0
1755144300000|2025-08-14 04:05:00|5612.1|5603.1|5612.8|5603.8|5612.9|5603.9|5612.1|5603.1|0
1755144600000|2025-08-14 04:10:00|5613.2|5604.2|5613.3|5604.3|5613.4|5604.4|5613|5604|0
1755144900000|2025-08-14 04:15:00|5613.4|5604.4|5613.4|5604.4|5613.7|5604.7|5613.3|5604.3|0
1755145200000|2025-08-14 04:20:00|5613.3|5604.3|5612|5603|5613.4|5604.4|5612|5603|0
1755145500000|2025-08-14 04:25:00|5612.1|5603.1|5612|5603|5612.5|5603.5|5612|5603|0
1755145800000|2025-08-14 04:30:00|5611.9|5602.9|5613|5604|5613|5604|5611.7|5602.7|0
1755146100000|2025-08-14 04:35:00|5613.1|5604.1|5613.7|5604.7|5613.7|5604.7|5613|5604|0
1755146400000|2025-08-14 04:40:00|5613.8|5604.8|5613.9|5604.9|5614.2|5605.2|5613.7|5604.7|0
1755146700000|2025-08-14 04:45:00|5614|5605|5614.2|5605.2|5614.3|5605.3|5613.9|5604.9|0
1755147000000|2025-08-14 04:50:00|5614.3|5605.3|5614.3|5605.3|5614.4|5605.4|5614.2|5605.2|0
1755147300000|2025-08-14 04:55:00|5614.4|5605.4|5614.2|5605.2|5614.5|5605.5|5614.2|5605.2|22
1755147600000|2025-08-14 05:00:00|5609.5|5605.5|5606.5|5602.5|5610.5|5606.5|5598.5|5594.5|980
1755147900000|2025-08-14 05:05:00|5605.5|5601.5|5589.5|5585.5|5609.5|5605.5|5588.5|5584.5|840
1755148200000|2025-08-14 05:10:00|5589|5585|5592.5|5588.5|5594|5590|5582.5|5578.5|1019
1755148500000|2025-08-14 05:15:00|5591.5|5587.5|5582.5|5578.5|5593.5|5589.5|5576.5|5572.5|981
1755148800000|2025-08-14 05:20:00|5583.5|5579.5|5567.5|5563.5|5584.5|5580.5|5567.5|5563.5|1255
1755149100000|2025-08-14 05:25:00|5568.5|5564.5|5581.5|5577.5|5582.5|5578.5|5561.5|5557.5|1615
1755149400000|2025-08-14 05:30:00|5580.5|5576.5|5588.5|5584.5|5589.5|5585.5|5577.5|5573.5|1237
1755149700000|2025-08-14 05:35:00|5588|5584|5591.5|5587.5|5594.5|5590.5|5582.5|5578.5|1220
1755150000000|2025-08-14 05:40:00|5592.5|5588.5|5580.5|5576.5|5593.5|5589.5|5575.5|5571.5|964
1755150300000|2025-08-14 05:45:00|5581|5577|5585.5|5581.5|5587.5|5583.5|5577.5|5573.5|595
1755150600000|2025-08-14 05:50:00|5586|5582|5583.5|5579.5|5590.5|5586.5|5581.5|5577.5|1495
1755150900000|2025-08-14 05:55:00|5583|5579|5587.5|5583.5|5590.5|5586.5|5581.5|5577.5|514
1755151200000|2025-08-14 06:00:00|5588|5584|5595.5|5591.5|5596|5592|5587.5|5583.5|857
1755151500000|2025-08-14 06:05:00|5596.5|5592.5|5593.5|5589.5|5599.5|5595.5|5591.5|5587.5|726
1755151800000|2025-08-14 06:10:00|5594.5|5590.5|5591.5|5587.5|5598.5|5594.5|5589.5|5585.5|518
1755152100000|2025-08-14 06:15:00|5592|5588|5590.5|5586.5|5596.5|5592.5|5588.5|5584.5|349
1755152400000|2025-08-14 06:20:00|5591|5587|5592.5|5588.5|5595.5|5591.5|5587.5|5583.5|793
1755152700000|2025-08-14 06:25:00|5593|5589|5597.5|5593.5|5598.5|5594.5|5593|5589|801
1755153000000|2025-08-14 06:30:00|5598.5|5594.5|5587.5|5583.5|5598.5|5594.5|5587.5|5583.5|660
1755153300000|2025-08-14 06:35:00|5586.5|5582.5|5586.5|5582.5|5590|5586|5583.5|5579.5|640
1755153600000|2025-08-14 06:40:00|5585.5|5581.5|5585.5|5581.5|5590.5|5586.5|5582.5|5578.5|408
1755153900000|2025-08-14 06:45:00|5585|5581|5582.5|5578.5|5586.5|5582.5|5578.5|5574.5|560
1755154200000|2025-08-14 06:50:00|5583.5|5579.5|5577.5|5573.5|5583.5|5579.5|5576|5572|749
1755154500000|2025-08-14 06:55:00|5577|5573|5573.5|5569.5|5577.5|5573.5|5571.5|5567.5|736
1755154800000|2025-08-14 07:00:00|5574.5|5570.5|5577.5|5573.5|5578.5|5574.5|5574|5570|422
1755155100000|2025-08-14 07:05:00|5578.5|5574.5|5578.5|5574.5|5580|5576|5570.5|5566.5|504
1755155400000|2025-08-14 07:10:00|5578|5574|5579.5|5575.5|5584|5580|5577.5|5573.5|433
1755155700000|2025-08-14 07:15:00|5580|5576|5589.5|5585.5|5601.5|5597.5|5579.5|5575.5|2623
1755156000000|2025-08-14 07:20:00|5588.5|5584.5|5579.5|5575.5|5592.5|5588.5|5578.5|5574.5|822
1755156300000|2025-08-14 07:25:00|5580|5576|5583.5|5579.5|5586.5|5582.5|5578.5|5574.5|486
1755156600000|2025-08-14 07:30:00|5582.5|5578.5|5582.5|5578.5|5585.5|5581.5|5577.5|5573.5|832
1755156900000|2025-08-14 07:35:00|5582|5578|5580.5|5576.5|5584.5|5580.5|5579.5|5575.5|597
1755157200000|2025-08-14 07:40:00|5581|5577|5582|5578|5585.5|5581.5|5580.5|5576.5|876
1755157500000|2025-08-14 07:45:00|5582.5|5578.5|5580.5|5576.5|5585.5|5581.5|5580.5|5576.5|735
1755157800000|2025-08-14 07:50:00|5580|5576|5579.5|5575.5|5581.5|5577.5|5577.5|5573.5|720
1755158100000|2025-08-14 07:55:00|5579|5575|5578.5|5574.5|5580.5|5576.5|5577.5|5573.5|1238
1755158400000|2025-08-14 08:00:00|5579.5|5575.5|5578.5|5574.5|5583.5|5579.5|5578|5574|1164
1755158700000|2025-08-14 08:05:00|5577.5|5573.5|5575.5|5571.5|5577.5|5573.5|5573.5|5569.5|1545
1755159000000|2025-08-14 08:10:00|5575|5571|5576.5|5572.5|5579.5|5575.5|5574.5|5570.5|1756
1755159300000|2025-08-14 08:15:00|5577|5573|5586.5|5582.5|5587.5|5583.5|5577|5573|528
1755159600000|2025-08-14 08:20:00|5586|5582|5588.5|5584.5|5588.5|5584.5|5585.5|5581.5|926
1755159900000|2025-08-14 08:25:00|5588|5584|5590.5|5586.5|5592.5|5588.5|5587.5|5583.5|358
1755160200000|2025-08-14 08:30:00|5594.4|5585.4|5594.5|5585.5|5594.9|5585.9|5594.1|5585.1|0
1755160500000|2025-08-14 08:35:00|5594.4|5585.4|5592.9|5583.9|5594.4|5585.4|5592.9|5583.9|0
1755160800000|2025-08-14 08:40:00|5593.1|5584.1|5590.3|5581.3|5593.2|5584.2|5590.2|5581.2|0
1755161100000|2025-08-14 08:45:00|5590.2|5581.2|5590.2|5581.2|5590.6|5581.6|5589.9|5580.9|0
1755161400000|2025-08-14 08:50:00|5590.3|5581.3|5590|5581|5590.6|5581.6|5589.7|5580.7|0
1755161700000|2025-08-14 08:55:00|5590.1|5581.1|5590.4|5581.4|5590.7|5581.7|5589.8|5580.8|0
1755162000000|2025-08-14 09:00:00|5590.3|5581.3|5588.3|5579.3|5590.7|5581.7|5588.3|5579.3|0
1755162300000|2025-08-14 09:05:00|5588.6|5579.6|5588|5579|5589|5580|5587.9|5578.9|0
1755162600000|2025-08-14 09:10:00|5587.9|5578.9|5586.1|5577.1|5588.2|5579.2|5586.1|5577.1|0
1755162900000|2025-08-14 09:15:00|5568|5561|5575|5568|5582|5575|5567|5559|729
1755163200000|2025-08-14 09:20:00|5576|5567|5574|5567|5576|5569|5573|5566|237
1755163500000|2025-08-14 09:25:00|5573|5566|5574|5567|5576|5568|5573|5565|112
1755163800000|2025-08-14 09:30:00|5575|5568|5587|5579|5594|5587|5574|5568|686
1755164100000|2025-08-14 09:35:00|5588|5580|5588|5581|5592|5585|5586|5578|148
1755164400000|2025-08-14 09:40:00|5587|5580|5585|5577|5588|5581|5584|5576|87
1755164700000|2025-08-14 09:45:00|5584|5578|5584|5576|5585|5578|5582|5575|129
1755165000000|2025-08-14 09:50:00|5583|5577|5582|5574|5584|5577|5582|5574|56
1755165300000|2025-08-14 09:55:00|5581|5573|5580|5572|5581|5573|5578|5570|82
1755165600000|2025-08-14 10:00:00|5581|5573|5577|5570|5582|5574|5576|5568|40
1755165900000|2025-08-14 10:05:00|5578|5569|5573|5566|5578|5570|5571|5563|56
1755166200000|2025-08-14 10:10:00|5574|5565|5573|5566|5575|5567|5573|5565|33
1755166500000|2025-08-14 10:15:00|5574|5567|5574|5566|5576|5569|5573|5566|26
1755166800000|2025-08-14 10:20:00|5575|5567|5574|5566|5575|5568|5574|5566|9
1755167100000|2025-08-14 10:25:00|5573|5567|5574|5566|5574|5567|5572|5564|67
1755167400000|2025-08-14 10:30:00|5575|5567|5575|5567|5575|5568|5573|5566|14
1755167700000|2025-08-14 10:35:00|5576|5568|5575|5568|5576|5568|5575|5568|0
1755168000000|2025-08-14 10:40:00|5574|5567|5574|5566|5575|5568|5573|5566|26
1755168300000|2025-08-14 10:45:00|5573|5567|5572|5565|5574|5567|5572|5565|18
1755168600000|2025-08-14 10:50:00|5571|5564|5572|5565|5573|5566|5571|5564|19
1755168900000|2025-08-14 10:55:00|5573|5566|5575|5568|5575|5568|5573|5566|20
1755169200000|2025-08-14 11:00:00|5574|5567|5572|5565|5575|5568|5571|5564|17
1755169500000|2025-08-14 11:05:00|5573|5566|5572|5564|5573|5566|5571|5564|9
1755169800000|2025-08-14 11:10:00|5571|5565|5573|5566|5574|5567|5571|5564|12
1755170100000|2025-08-14 11:15:00|5574|5567|5575|5568|5577|5570|5574|5566|35
1755170400000|2025-08-14 11:20:00|5576|5567|5577|5570|5578|5571|5576|5567|23
1755170700000|2025-08-14 11:25:00|5578|5569|5579|5571|5579|5571|5576|5568|16
1755171000000|2025-08-14 11:30:00|5580|5572|5579|5571|5580|5572|5578|5570|18
1755171300000|2025-08-14 11:35:00|5580|5572|5578|5571|5580|5573|5577|5570|27
1755171600000|2025-08-14 11:40:00|5577|5570|5580|5572|5580|5573|5577|5570|18
1755171900000|2025-08-14 11:45:00|5579|5571|5579|5572|5580|5573|5578|5570|17
1755172200000|2025-08-14 11:50:00|5578|5571|5580|5572|5580|5573|5578|5571|13
1755172500000|2025-08-14 11:55:00|5579|5571|5579|5572|5580|5572|5578|5571|8
1755172800000|2025-08-14 12:00:00|5578|5571|5580|5573|5580|5573|5578|5570|13
1755173100000|2025-08-14 12:05:00|5579|5572|5576|5568|5579|5573|5576|5568|77
1755173400000|2025-08-14 12:10:00|5575|5569|5579|5572|5580|5573|5575|5569|156
1755173700000|2025-08-14 12:15:00|5578|5571|5576|5569|5579|5572|5575|5567|97
1755174000000|2025-08-14 12:20:00|5577|5568|5575|5568|5577|5570|5573|5565|152
1755174300000|2025-08-14 12:25:00|5576|5567|5571|5564|5576|5567|5571|5563|74
1755174600000|2025-08-14 12:30:00|5570|5563|5549|5542|5570|5564|5549|5542|615
1755174900000|2025-08-14 12:35:00|5550|5543|5547|5540|5553|5545|5545|5538|279
1755175200000|2025-08-14 12:40:00|5548|5541|5552|5544|5552|5545|5547|5540|113
1755175500000|2025-08-14 12:45:00|5551|5543|5546|5538|5552|5543|5545|5538|133
1755175800000|2025-08-14 12:50:00|5545|5539|5544|5537|5548|5541|5540|5532|278
1755176100000|2025-08-14 12:55:00|5543|5536|5542|5536|5544|5537|5537|5529|586
1755176400000|2025-08-14 13:00:00|5541.5|5535.5|5537.5|5531.5|5542.5|5536.5|5535.5|5529.5|428
1755176700000|2025-08-14 13:05:00|5537|5531|5540.5|5534.5|5540.5|5534.5|5534.5|5528.5|105
1755177000000|2025-08-14 13:10:00|5540|5534|5539.5|5533.5|5541.5|5535.5|5538.5|5532.5|162
1755177300000|2025-08-14 13:15:00|5539|5533|5531.5|5525.5|5539|5533|5530.5|5524.5|178
1755177600000|2025-08-14 13:20:00|5532|5526|5524.5|5518.5|5532.5|5526.5|5524.5|5518.5|187
1755177900000|2025-08-14 13:25:00|5524|5518|5522.5|5516.5|5525.5|5519.5|5519.5|5513.5|393
1755178200000|2025-08-14 13:30:00|5523|5517|5539|5533|5540|5534|5517.5|5511.5|945
1755178500000|2025-08-14 13:35:00|5538.5|5532.5|5545|5539|5549|5543|5537.5|5531.5|624
1755178800000|2025-08-14 13:40:00|5544.5|5538.5|5530.5|5524.5|5547.5|5541.5|5530|5524|284
1755179100000|2025-08-14 13:45:00|5530|5524|5527.5|5521.5|5531.5|5525.5|5518.5|5512.5|500
1755179400000|2025-08-14 13:50:00|5527|5521|5526|5520|5535.5|5529.5|5525|5519|480
1755179700000|2025-08-14 13:55:00|5526.5|5520.5|5530.5|5524.5|5532.5|5526.5|5524.5|5518.5|152
1755180000000|2025-08-14 14:00:00|5530|5524|5522|5516|5532.5|5526.5|5522|5516|123
1755180300000|2025-08-14 14:05:00|5522.5|5516.5|5516.5|5510.5|5524|5518|5514|5508|329
1755180600000|2025-08-14 14:10:00|5515.5|5509.5|5515|5509|5519.5|5513.5|5512.5|5506.5|258
1755180900000|2025-08-14 14:15:00|5514.5|5508.5|5516|5510|5519|5513|5513.5|5507.5|201
1755181200000|2025-08-14 14:20:00|5516.5|5510.5|5523.5|5517.5|5524.5|5518.5|5514.5|5508.5|158
1755181500000|2025-08-14 14:25:00|5522.5|5516.5|5520|5514|5524.5|5518.5|5517.5|5511.5|127
1755181800000|2025-08-14 14:30:00|5520.5|5514.5|5525|5519|5528|5522|5520.5|5514.5|108
1755182100000|2025-08-14 14:35:00|5524.5|5518.5|5528|5522|5528.5|5522.5|5524.5|5518.5|45
1755182400000|2025-08-14 14:40:00|5527.5|5521.5|5533.5|5527.5|5534.5|5528.5|5527.5|5521.5|188
1755182700000|2025-08-14 14:45:00|5534|5528|5536.5|5530.5|5540.5|5534.5|5533.5|5527.5|162
1755183000000|2025-08-14 14:50:00|5536|5530|5522.5|5516.5|5536|5530|5521|5515|60
1755183300000|2025-08-14 14:55:00|5522|5516|5521|5515|5522|5516|5513|5507|138
1755183600000|2025-08-14 15:00:00|5521.5|5515.5|5522.5|5516.5|5525.5|5519.5|5518.5|5512.5|155
1755183900000|2025-08-14 15:05:00|5522|5516|5527.5|5521.5|5527.5|5521.5|5517.5|5511.5|77
1755184200000|2025-08-14 15:10:00|5526.5|5520.5|5520.5|5514.5|5530|5524|5520.5|5514.5|92
1755184500000|2025-08-14 15:15:00|5520|5514|5524.5|5518.5|5525.5|5519.5|5519.5|5513.5|86
1755184800000|2025-08-14 15:20:00|5523.5|5517.5|5525|5519|5526.5|5520.5|5522|5516|37
1755185100000|2025-08-14 15:25:00|5524.5|5518.5|5515|5509|5525|5519|5514.5|5508.5|276
1755185400000|2025-08-14 15:30:00|5515.5|5509.5|5512|5506|5517.5|5511.5|5510.5|5504.5|113
1755185700000|2025-08-14 15:35:00|5511.5|5505.5|5506.5|5500.5|5512|5506|5505.5|5499.5|129
1755186000000|2025-08-14 15:40:00|5507|5501|5507.5|5501.5|5509.5|5503.5|5502.5|5496.5|213
1755186300000|2025-08-14 15:45:00|5508|5502|5507.5|5501.5|5510.5|5504.5|5505|5499|53
1755186600000|2025-08-14 15:50:00|5507|5501|5507|5501|5510.5|5504.5|5506|5500|31
1755186900000|2025-08-14 15:55:00|5507.5|5501.5|5512.5|5506.5|5513|5507|5506.5|5500.5|47
1755187200000|2025-08-14 16:00:00|5513|5507|5511.5|5505.5|5513.5|5507.5|5510|5504|49
1755187500000|2025-08-14 16:05:00|5511|5505|5505.5|5499.5|5511.5|5505.5|5504.5|5498.5|49
1755187800000|2025-08-14 16:10:00|5505|5499|5501|5495|5505.5|5499.5|5500.5|5494.5|77
1755188100000|2025-08-14 16:15:00|5501.5|5495.5|5507|5501|5509.5|5503.5|5501|5495|53
1755188400000|2025-08-14 16:20:00|5506.5|5500.5|5501.5|5495.5|5506.5|5500.5|5501.5|5495.5|38
1755188700000|2025-08-14 16:25:00|5500.5|5494.5|5503|5497|5504|5498|5498.5|5492.5|71
1755189000000|2025-08-14 16:30:00|5503.5|5497.5|5501.5|5495.5|5503.5|5497.5|5500|5494|47
1755189300000|2025-08-14 16:35:00|5500.5|5494.5|5501.5|5495.5|5503|5497|5500.5|5494.5|16
1755189600000|2025-08-14 16:40:00|5502|5496|5500.5|5494.5|5502|5496|5497.5|5491.5|65
1755189900000|2025-08-14 16:45:00|5500|5494|5498.5|5492.5|5501|5495|5498|5492|37
1755190200000|2025-08-14 16:50:00|5499|5493|5505.5|5499.5|5506|5500|5499|5493|45
1755190500000|2025-08-14 16:55:00|5505|5499|5506.5|5500.5|5507.5|5501.5|5502.5|5496.5|91
1755190800000|2025-08-14 17:00:00|5506|5500|5506.5|5500.5|5507.5|5501.5|5505.5|5499.5|16
1755191100000|2025-08-14 17:05:00|5507|5501|5508|5502|5508.5|5502.5|5504|5498|28
1755191400000|2025-08-14 17:10:00|5508.5|5502.5|5509|5503|5510.5|5504.5|5507.5|5501.5|39
1755191700000|2025-08-14 17:15:00|5508.5|5502.5|5508.5|5502.5|5509.5|5503.5|5508.5|5502.5|13
1755192000000|2025-08-14 17:20:00|5508|5502|5509|5503|5511.5|5505.5|5507.5|5501.5|23
1755192300000|2025-08-14 17:25:00|5509.5|5503.5|5511.5|5505.5|5512.5|5506.5|5508.5|5502.5|31
1755192600000|2025-08-14 17:30:00|5512.5|5506.5|5512.5|5506.5|5513.5|5507.5|5511.5|5505.5|48
1755192900000|2025-08-14 17:35:00|5512|5506|5510|5504|5512.5|5506.5|5508.5|5502.5|77
1755193200000|2025-08-14 17:40:00|5510.5|5504.5|5510|5504|5510.5|5504.5|5508|5502|9
1755193500000|2025-08-14 17:45:00|5509.5|5503.5|5512.5|5506.5|5513|5507|5509.5|5503.5|12
1755193800000|2025-08-14 17:50:00|5513|5507|5514.5|5508.5|5514.5|5508.5|5511.5|5505.5|21
1755194100000|2025-08-14 17:55:00|5514|5508|5516|5510|5516.5|5510.5|5513.5|5507.5|17
1755194400000|2025-08-14 18:00:00|5516.5|5510.5|5516|5510|5517|5511|5515.5|5509.5|17
1755194700000|2025-08-14 18:05:00|5516.5|5510.5|5514.5|5508.5|5517.5|5511.5|5512.5|5506.5|26
1755195000000|2025-08-14 18:10:00|5514|5508|5515.5|5509.5|5516|5510|5514|5508|9
1755195300000|2025-08-14 18:15:00|5514.5|5508.5|5521.5|5515.5|5521.5|5515.5|5513.5|5507.5|41
1755195600000|2025-08-14 18:20:00|5521|5515|5523|5517|5523.5|5517.5|5519.5|5513.5|90
1755195900000|2025-08-14 18:25:00|5522.5|5516.5|5519|5513|5523|5517|5518.5|5512.5|34
1755196200000|2025-08-14 18:30:00|5519.5|5513.5|5526.5|5520.5|5526.5|5520.5|5518.5|5512.5|38
1755196500000|2025-08-14 18:35:00|5527|5521|5526.5|5520.5|5527.5|5521.5|5524.5|5518.5|60
1755196800000|2025-08-14 18:40:00|5526|5520|5524.5|5518.5|5526.5|5520.5|5524.5|5518.5|47
1755197100000|2025-08-14 18:45:00|5525|5519|5521.5|5515.5|5525|5519|5521|5515|36
1755197400000|2025-08-14 18:50:00|5521|5515|5519.5|5513.5|5522.5|5516.5|5519|5513|25
1755197700000|2025-08-14 18:55:00|5519|5513|5521.6|5512.6|5522|5516|5518.5|5512.5|92
1755198000000|2025-08-14 19:00:00|5521.5|5512.5|5520.5|5511.5|5522.2|5513.2|5520.3|5511.3|0
1755198300000|2025-08-14 19:05:00|5521.7|5512.7|5525.3|5516.3|5525.3|5516.3|5520.8|5511.8|0
1755198600000|2025-08-14 19:10:00|5525.4|5516.4|5524.7|5515.7|5525.4|5516.4|5522.7|5513.7|0
1755198900000|2025-08-14 19:15:00|5524.8|5515.8|5524.9|5515.9|5524.9|5515.9|5524|5515|0
1755199200000|2025-08-14 19:20:00|5524.8|5515.8|5523.2|5514.2|5525|5516|5522|5513|0
1755199500000|2025-08-14 19:25:00|5523.1|5514.1|5519.8|5510.8|5523.2|5514.2|5518.5|5509.5|0
1755199800000|2025-08-14 19:30:00|5519.7|5510.7|5517.6|5508.6|5520.5|5511.5|5517.6|5508.6|0
1755200100000|2025-08-14 19:35:00|5517.7|5508.7|5518.6|5509.6|5518.6|5509.6|5516.4|5507.4|0
1755200400000|2025-08-14 19:40:00|5518.5|5509.5|5518.6|5509.6|5518.6|5509.6|5515.1|5506.1|0
1755200700000|2025-08-14 19:45:00|5518.7|5509.7|5517.5|5508.5|5519.5|5510.5|5516.2|5507.2|0
1755201000000|2025-08-14 19:50:00|5518.1|5509.1|5523.6|5514.6|5523.7|5514.7|5517.6|5508.6|0
1755201300000|2025-08-14 19:55:00|5523|5514|5521.5|5512.5|5525.1|5516.1|5521.2|5512.2|0
1755201600000|2025-08-14 20:00:00|5521|5512|5517.2|5508.2|5521|5512|5516.7|5507.7|0
1755201900000|2025-08-14 20:05:00|5517|5508|5519.8|5510.8|5519.8|5510.8|5517|5508|0
1755202200000|2025-08-14 20:10:00|5519.5|5510.5|5516.2|5507.2|5519.9|5510.9|5516.2|5507.2|0
1755202500000|2025-08-14 20:15:00|5516.3|5507.3|5519.3|5510.3|5519.3|5510.3|5516.3|5507.3|0
1755202800000|2025-08-14 20:20:00|5519.1|5510.1|5517.6|5508.6|5519.1|5510.1|5517.4|5508.4|0
1755203100000|2025-08-14 20:25:00|5517.8|5508.8|5518.1|5509.1|5518.6|5509.6|5517.6|5508.6|0
1755203400000|2025-08-14 20:30:00|5518.3|5509.3|5520.4|5511.4|5520.4|5511.4|5518|5509|0
1755203700000|2025-08-14 20:35:00|5520.2|5511.2|5521|5512|5522.4|5513.4|5520.2|5511.2|0
1755204000000|2025-08-14 20:40:00|5520.9|5511.9|5519.9|5510.9|5520.9|5511.9|5519.5|5510.5|0
1755204300000|2025-08-14 20:45:00|5519.7|5510.7|5520.2|5511.2|5521.2|5512.2|5519.7|5510.7|0
1755204600000|2025-08-14 20:50:00|5520.4|5511.4|5520.4|5511.4|5521.4|5512.4|5520.4|5511.4|0
1755204900000|2025-08-14 20:55:00|5520.5|5511.5|5521.9|5512.9|5522.6|5513.6|5519.9|5510.9|0
1755205200000|2025-08-14 21:00:00|5522|5513|5521.6|5512.6|5522.3|5513.3|5521.4|5512.4|0
1755205500000|2025-08-14 21:05:00|5521.8|5512.8|5521.8|5512.8|5521.9|5512.9|5521.7|5512.7|0
1755206100000|2025-08-14 21:15:00|5521.6|5512.6|5521.6|5512.6|5521.7|5512.7|5521.6|5512.6|0
1755206400000|2025-08-14 21:20:00|5521.7|5512.7|5521.3|5512.3|5521.7|5512.7|5521.3|5512.3|0
1755206700000|2025-08-14 21:25:00|5521.6|5512.6|5520.8|5511.8|5521.7|5512.7|5520.8|5511.8|0
1755207000000|2025-08-14 21:30:00|5521|5512|5521.1|5512.1|5521.1|5512.1|5521|5512|0
1755207300000|2025-08-14 21:35:00|5521.4|5512.4|5521.4|5512.4|5521.4|5512.4|5521.4|5512.4|0
1755207600000|2025-08-14 21:40:00|5521.5|5512.5|5521.5|5512.5|5521.5|5512.5|5521.5|5512.5|0
1755207900000|2025-08-14 21:45:00|5521.4|5512.4|5521.5|5512.5|5521.8|5512.8|5521.4|5512.4|0
1755208500000|2025-08-14 21:55:00|5521.6|5512.6|5521.5|5512.5|5521.6|5512.6|5521.4|5512.4|0
1755208800000|2025-08-14 22:00:00|5521.3|5512.3|5521.9|5512.9|5521.9|5512.9|5520.2|5511.2|0
1755209100000|2025-08-14 22:05:00|5521.7|5512.7|5524|5515|5524|5515|5521.7|5512.7|0
1755209400000|2025-08-14 22:10:00|5523.9|5514.9|5523.5|5514.5|5524.3|5515.3|5523.2|5514.2|0
1755209700000|2025-08-14 22:15:00|5523.6|5514.6|5522.2|5513.2|5523.6|5514.6|5521.8|5512.8|0
1755210000000|2025-08-14 22:20:00|5522.3|5513.3|5522.3|5513.3|5523.1|5514.1|5522.1|5513.1|0
1755210300000|2025-08-14 22:25:00|5522.1|5513.1|5522.5|5513.5|5523.1|5514.1|5522.1|5513.1|0
1755210600000|2025-08-14 22:30:00|5522.6|5513.6|5522.2|5513.2|5522.9|5513.9|5521.9|5512.9|0
1755210900000|2025-08-14 22:35:00|5522.3|5513.3|5522.4|5513.4|5523.1|5514.1|5522.2|5513.2|0
1755211200000|2025-08-14 22:40:00|5522.3|5513.3|5522.5|5513.5|5522.6|5513.6|5522.2|5513.2|0
1755211500000|2025-08-14 22:45:00|5522.7|5513.7|5522.5|5513.5|5523.1|5514.1|5522.4|5513.4|0
1755211800000|2025-08-14 22:50:00|5522.6|5513.6|5523.2|5514.2|5523.2|5514.2|5522.4|5513.4|0
1755212100000|2025-08-14 22:55:00|5523.1|5514.1|5524.1|5515.1|5524.1|5515.1|5522.9|5513.9|0
1755212400000|2025-08-14 23:00:00|5524.2|5515.2|5524.8|5515.8|5525.3|5516.3|5523.9|5514.9|0
1755212700000|2025-08-14 23:05:00|5524.6|5515.6|5524.9|5515.9|5525.5|5516.5|5524.6|5515.6|0
1755213000000|2025-08-14 23:10:00|5525|5516|5524.2|5515.2|5525.2|5516.2|5524.2|5515.2|0
1755213300000|2025-08-14 23:15:00|5524.3|5515.3|5524.7|5515.7|5524.7|5515.7|5524.2|5515.2|0
1755213600000|2025-08-14 23:20:00|5524.6|5515.6|5524.6|5515.6|5525.3|5516.3|5524.4|5515.4|0
1755213900000|2025-08-14 23:25:00|5524.4|5515.4|5524.5|5515.5|5524.6|5515.6|5524.2|5515.2|0
1755214200000|2025-08-14 23:30:00|5524.4|5515.4|5523.9|5514.9|5524.6|5515.6|5523.9|5514.9|0
1755214500000|2025-08-14 23:35:00|5524|5515|5524.7|5515.7|5524.7|5515.7|5524|5515|0
1755214800000|2025-08-14 23:40:00|5524.6|5515.6|5524.9|5515.9|5525.3|5516.3|5524.5|5515.5|0
1755215100000|2025-08-14 23:45:00|5525|5516|5524.5|5515.5|5525.6|5516.6|5524.1|5515.1|0
1755215400000|2025-08-14 23:50:00|5524.4|5515.4|5523.8|5514.8|5524.6|5515.6|5523.1|5514.1|0
1755215700000|2025-08-14 23:55:00|5523.9|5514.9|5522.6|5513.6|5523.9|5514.9|5522.6|5513.6|0
1755129600000|2025-08-14 00:00:00|5687.9|5678.9|5687.3|5678.3|5688.1|5679.1|5686.6|5677.6|0
1755129900000|2025-08-14 00:05:00|5687.4|5678.4|5688.7|5679.7|5689|5680|5687.4|5678.4|0
1755130200000|2025-08-14 00:10:00|5688.6|5679.6|5689|5680|5689|5680|5688.1|5679.1|0
1755130500000|2025-08-14 00:15:00|5688.9|5679.9|5687.9|5678.9|5688.9|5679.9|5687.7|5678.7|0
1755130800000|2025-08-14 00:20:00|5688|5679|5687.7|5678.7|5688.3|5679.3|5687.6|5678.6|0
1755131100000|2025-08-14 00:25:00|5687.8|5678.8|5688.4|5679.4|5688.8|5679.8|5687.7|5678.7|0
1755131400000|2025-08-14 00:30:00|5688.3|5679.3|5687.9|5678.9|5688.8|5679.8|5687.8|5678.8|0
1755131700000|2025-08-14 00:35:00|5688|5679|5687.3|5678.3|5688|5679|5686.7|5677.7|0
1755132000000|2025-08-14 00:40:00|5687.4|5678.4|5685.7|5676.7|5687.6|5678.6|5685.7|5676.7|0
1755132300000|2025-08-14 00:45:00|5685.6|5676.6|5686.1|5677.1|5686.3|5677.3|5685.4|5676.4|0
1755132600000|2025-08-14 00:50:00|5686|5677|5686.3|5677.3|5686.7|5677.7|5685.5|5676.5|0
1755132900000|2025-08-14 00:55:00|5686.4|5677.4|5685.7|5676.7|5686.4|5677.4|5685.5|5676.5|0
1755133200000|2025-08-14 01:00:00|5685.6|5676.6|5684.2|5675.2|5686|5677|5684.2|5675.2|0
1755133500000|2025-08-14 01:05:00|5684.3|5675.3|5684.6|5675.6|5685.4|5676.4|5684.2|5675.2|0
1755133800000|2025-08-14 01:10:00|5684.7|5675.7|5685.6|5676.6|5686.2|5677.2|5684.7|5675.7|0
1755134100000|2025-08-14 01:15:00|5688.6|5679.6|5667.6|5663.6|5691.1|5687.1|5664.1|5660.1|2611
1755134400000|2025-08-14 01:20:00|5668.1|5664.1|5661.1|5657.1|5673.1|5669.1|5661.1|5657.1|632
1755134700000|2025-08-14 01:25:00|5660.1|5656.1|5659.6|5655.6|5662.1|5658.1|5655.1|5651.1|461
1755135000000|2025-08-14 01:30:00|5660.1|5656.1|5655.1|5651.1|5666.1|5662.1|5649.1|5645.1|4638
1755135300000|2025-08-14 01:35:00|5655.6|5651.6|5644.1|5640.1|5657.1|5653.1|5634.1|5630.1|4867
1755135600000|2025-08-14 01:40:00|5645.1|5641.1|5627.1|5623.1|5651.1|5647.1|5626.1|5622.1|3994
1755135900000|2025-08-14 01:45:00|5628.1|5624.1|5646.1|5642.1|5647.1|5643.1|5626.1|5622.1|2058
1755136200000|2025-08-14 01:50:00|5645.1|5641.1|5637.1|5633.1|5651.1|5647.1|5629.1|5625.1|2754
1755136500000|2025-08-14 01:55:00|5636.1|5632.1|5645.1|5641.1|5645.1|5641.1|5631.6|5627.6|1539
1755136800000|2025-08-14 02:00:00|5646.1|5642.1|5647|5643|5648.6|5644.6|5639.1|5635.1|1614
1755137100000|2025-08-14 02:05:00|5646.5|5642.5|5660|5656|5664.5|5660.5|5645.5|5641.5|1981
1755137400000|2025-08-14 02:10:00|5659.5|5655.5|5653.5|5649.5|5665|5661|5652|5648|2205
1755137700000|2025-08-14 02:15:00|5653|5649|5656|5652|5664.5|5660.5|5653|5649|1286
1755138000000|2025-08-14 02:20:00|5656.5|5652.5|5652.5|5648.5|5659.5|5655.5|5648.5|5644.5|1245
1755138300000|2025-08-14 02:25:00|5653.5|5649.5|5650|5646|5655.5|5651.5|5648.5|5644.5|958
1755138600000|2025-08-14 02:30:00|5649.5|5645.5|5649.5|5645.5|5656.5|5652.5|5644.5|5640.5|980
1755138900000|2025-08-14 02:35:00|5650.5|5646.5|5638.5|5634.5|5656.5|5652.5|5634.5|5630.5|1493
1755139200000|2025-08-14 02:40:00|5637.5|5633.5|5631.5|5627.5|5639.5|5635.5|5631.5|5627.5|1207
1755139500000|2025-08-14 02:45:00|5632.5|5628.5|5626.5|5622.5|5639.5|5635.5|5622.5|5618.5|1301
1755139800000|2025-08-14 02:50:00|5627|5623|5633.5|5629.5|5638.5|5634.5|5625.5|5621.5|1085
1755140100000|2025-08-14 02:55:00|5634.5|5630.5|5629.5|5625.5|5638.5|5634.5|5628.5|5624.5|521
1755140400000|2025-08-14 03:00:00|5630.5|5626.5|5640.5|5636.5|5640.5|5636.5|5630.5|5626.5|620
1755140700000|2025-08-14 03:05:00|5640|5636|5627.5|5623.5|5641.5|5637.5|5627.5|5623.5|833
1755141000000|2025-08-14 03:10:00|5628|5624|5632.5|5628.5|5635.5|5631.5|5627.5|5623.5|691
1755141300000|2025-08-14 03:15:00|5633.5|5629.5|5620.5|5616.5|5635.5|5631.5|5616.5|5612.5|1208
1755141600000|2025-08-14 03:20:00|5621|5617|5618.5|5614.5|5624.5|5620.5|5615.5|5611.5|644
1755141900000|2025-08-14 03:25:00|5617.5|5613.5|5606.5|5602.5|5617.5|5613.5|5605.5|5601.5|1165
1755142200000|2025-08-14 03:30:00|5607|5603|5596.5|5592.5|5607.5|5603.5|5596.5|5592.5|858
1755142500000|2025-08-14 03:35:00|5597|5593|5604.5|5600.5|5605.5|5601.5|5593.5|5589.5|769
1755142800000|2025-08-14 03:40:00|5605.5|5601.5|5604|5600|5606.5|5602.5|5602.5|5598.5|404
1755143100000|2025-08-14 03:45:00|5604.5|5600.5|5604.5|5600.5|5605.5|5601.5|5601.5|5597.5|379
1755143400000|2025-08-14 03:50:00|5605|5601|5606.5|5602.5|5607|5603|5601.5|5597.5|309
1755143700000|2025-08-14 03:55:00|5607|5603|5609|5605|5610.5|5606.5|5605.5|5601.5|294
1755144000000|2025-08-14 04:00:00|5612|5603|5612.2|5603.2|5612.3|5603.3|5611.8|5602.8|0
1755144300000|2025-08-14 04:05:00|5612.1|5603.1|5612.8|5603.8|5612.9|5603.9|5612.1|5603.1|0
1755144600000|2025-08-14 04:10:00|5613.2|5604.2|5613.3|5604.3|5613.4|5604.4|5613|5604|0
1755144900000|2025-08-14 04:15:00|5613.4|5604.4|5613.4|5604.4|5613.7|5604.7|5613.3|5604.3|0
1755145200000|2025-08-14 04:20:00|5613.3|5604.3|5612|5603|5613.4|5604.4|5612|5603|0
1755145500000|2025-08-14 04:25:00|5612.1|5603.1|5612|5603|5612.5|5603.5|5612|5603|0
1755145800000|2025-08-14 04:30:00|5611.9|5602.9|5613|5604|5613|5604|5611.7|5602.7|0
1755146100000|2025-08-14 04:35:00|5613.1|5604.1|5613.7|5604.7|5613.7|5604.7|5613|5604|0
1755146400000|2025-08-14 04:40:00|5613.8|5604.8|5613.9|5604.9|5614.2|5605.2|5613.7|5604.7|0
1755146700000|2025-08-14 04:45:00|5614|5605|5614.2|5605.2|5614.3|5605.3|5613.9|5604.9|0
1755147000000|2025-08-14 04:50:00|5614.3|5605.3|5614.3|5605.3|5614.4|5605.4|5614.2|5605.2|0
1755147300000|2025-08-14 04:55:00|5614.4|5605.4|5614.2|5605.2|5614.5|5605.5|5614.2|5605.2|22
1755147600000|2025-08-14 05:00:00|5609.5|5605.5|5606.5|5602.5|5610.5|5606.5|5598.5|5594.5|980
1755147900000|2025-08-14 05:05:00|5605.5|5601.5|5589.5|5585.5|5609.5|5605.5|5588.5|5584.5|840
1755148200000|2025-08-14 05:10:00|5589|5585|5592.5|5588.5|5594|5590|5582.5|5578.5|1019
1755148500000|2025-08-14 05:15:00|5591.5|5587.5|5582.5|5578.5|5593.5|5589.5|5576.5|5572.5|981
1755148800000|2025-08-14 05:20:00|5583.5|5579.5|5567.5|5563.5|5584.5|5580.5|5567.5|5563.5|1255
1755149100000|2025-08-14 05:25:00|5568.5|5564.5|5581.5|5577.5|5582.5|5578.5|5561.5|5557.5|1615
1755149400000|2025-08-14 05:30:00|5580.5|5576.5|5588.5|5584.5|5589.5|5585.5|5577.5|5573.5|1237
1755149700000|2025-08-14 05:35:00|5588|5584|5591.5|5587.5|5594.5|5590.5|5582.5|5578.5|1220
1755150000000|2025-08-14 05:40:00|5592.5|5588.5|5580.5|5576.5|5593.5|5589.5|5575.5|5571.5|964
1755150300000|2025-08-14 05:45:00|5581|5577|5585.5|5581.5|5587.5|5583.5|5577.5|5573.5|595
1755150600000|2025-08-14 05:50:00|5586|5582|5583.5|5579.5|5590.5|5586.5|5581.5|5577.5|1495
1755150900000|2025-08-14 05:55:00|5583|5579|5587.5|5583.5|5590.5|5586.5|5581.5|5577.5|514
1755151200000|2025-08-14 06:00:00|5588|5584|5595.5|5591.5|5596|5592|5587.5|5583.5|857
1755151500000|2025-08-14 06:05:00|5596.5|5592.5|5593.5|5589.5|5599.5|5595.5|5591.5|5587.5|726
1755151800000|2025-08-14 06:10:00|5594.5|5590.5|5591.5|5587.5|5598.5|5594.5|5589.5|5585.5|518
1755152100000|2025-08-14 06:15:00|5592|5588|5590.5|5586.5|5596.5|5592.5|5588.5|5584.5|349
1755152400000|2025-08-14 06:20:00|5591|5587|5592.5|5588.5|5595.5|5591.5|5587.5|5583.5|793
1755152700000|2025-08-14 06:25:00|5593|5589|5597.5|5593.5|5598.5|5594.5|5593|5589|801
1755153000000|2025-08-14 06:30:00|5598.5|5594.5|5587.5|5583.5|5598.5|5594.5|5587.5|5583.5|660
1755153300000|2025-08-14 06:35:00|5586.5|5582.5|5586.5|5582.5|5590|5586|5583.5|5579.5|640
1755153600000|2025-08-14 06:40:00|5585.5|5581.5|5585.5|5581.5|5590.5|5586.5|5582.5|5578.5|408
1755153900000|2025-08-14 06:45:00|5585|5581|5582.5|5578.5|5586.5|5582.5|5578.5|5574.5|560
1755154200000|2025-08-14 06:50:00|5583.5|5579.5|5577.5|5573.5|5583.5|5579.5|5576|5572|749
1755154500000|2025-08-14 06:55:00|5577|5573|5573.5|5569.5|5577.5|5573.5|5571.5|5567.5|736
1755154800000|2025-08-14 07:00:00|5574.5|5570.5|5577.5|5573.5|5578.5|5574.5|5574|5570|422
1755155100000|2025-08-14 07:05:00|5578.5|5574.5|5578.5|5574.5|5580|5576|5570.5|5566.5|504
1755155400000|2025-08-14 07:10:00|5578|5574|5579.5|5575.5|5584|5580|5577.5|5573.5|433
1755155700000|2025-08-14 07:15:00|5580|5576|5589.5|5585.5|5601.5|5597.5|5579.5|5575.5|2623
1755156000000|2025-08-14 07:20:00|5588.5|5584.5|5579.5|5575.5|5592.5|5588.5|5578.5|5574.5|822
1755156300000|2025-08-14 07:25:00|5580|5576|5583.5|5579.5|5586.5|5582.5|5578.5|5574.5|486
1755156600000|2025-08-14 07:30:00|5582.5|5578.5|5582.5|5578.5|5585.5|5581.5|5577.5|5573.5|832
1755156900000|2025-08-14 07:35:00|5582|5578|5580.5|5576.5|5584.5|5580.5|5579.5|5575.5|597
1755157200000|2025-08-14 07:40:00|5581|5577|5582|5578|5585.5|5581.5|5580.5|5576.5|876
1755157500000|2025-08-14 07:45:00|5582.5|5578.5|5580.5|5576.5|5585.5|5581.5|5580.5|5576.5|735
1755157800000|2025-08-14 07:50:00|5580|5576|5579.5|5575.5|5581.5|5577.5|5577.5|5573.5|720
1755158100000|2025-08-14 07:55:00|5579|5575|5578.5|5574.5|5580.5|5576.5|5577.5|5573.5|1238
1755158400000|2025-08-14 08:00:00|5579.5|5575.5|5578.5|5574.5|5583.5|5579.5|5578|5574|1164
1755158700000|2025-08-14 08:05:00|5577.5|5573.5|5575.5|5571.5|5577.5|5573.5|5573.5|5569.5|1545
1755159000000|2025-08-14 08:10:00|5575|5571|5576.5|5572.5|5579.5|5575.5|5574.5|5570.5|1756
1755159300000|2025-08-14 08:15:00|5577|5573|5586.5|5582.5|5587.5|5583.5|5577|5573|528
1755159600000|2025-08-14 08:20:00|5586|5582|5588.5|5584.5|5588.5|5584.5|5585.5|5581.5|926
1755159900000|2025-08-14 08:25:00|5588|5584|5590.5|5586.5|5592.5|5588.5|5587.5|5583.5|358
1755160200000|2025-08-14 08:30:00|5594.4|5585.4|5594.5|5585.5|5594.9|5585.9|5594.1|5585.1|0
1755160500000|2025-08-14 08:35:00|5594.4|5585.4|5592.9|5583.9|5594.4|5585.4|5592.9|5583.9|0
1755160800000|2025-08-14 08:40:00|5593.1|5584.1|5590.3|5581.3|5593.2|5584.2|5590.2|5581.2|0
1755161100000|2025-08-14 08:45:00|5590.2|5581.2|5590.2|5581.2|5590.6|5581.6|5589.9|5580.9|0
1755161400000|2025-08-14 08:50:00|5590.3|5581.3|5590|5581|5590.6|5581.6|5589.7|5580.7|0
1755161700000|2025-08-14 08:55:00|5590.1|5581.1|5590.4|5581.4|5590.7|5581.7|5589.8|5580.8|0
1755162000000|2025-08-14 09:00:00|5590.3|5581.3|5588.3|5579.3|5590.7|5581.7|5588.3|5579.3|0
1755162300000|2025-08-14 09:05:00|5588.6|5579.6|5588|5579|5589|5580|5587.9|5578.9|0
1755162600000|2025-08-14 09:10:00|5587.9|5578.9|5586.1|5577.1|5588.2|5579.2|5586.1|5577.1|0
1755162900000|2025-08-14 09:15:00|5568|5561|5575|5568|5582|5575|5567|5559|729
1755163200000|2025-08-14 09:20:00|5576|5567|5574|5567|5576|5569|5573|5566|237
1755163500000|2025-08-14 09:25:00|5573|5566|5574|5567|5576|5568|5573|5565|112
1755163800000|2025-08-14 09:30:00|5575|5568|5587|5579|5594|5587|5574|5568|686
1755164100000|2025-08-14 09:35:00|5588|5580|5588|5581|5592|5585|5586|5578|148
1755164400000|2025-08-14 09:40:00|5587|5580|5585|5577|5588|5581|5584|5576|87
1755164700000|2025-08-14 09:45:00|5584|5578|5584|5576|5585|5578|5582|5575|129
1755165000000|2025-08-14 09:50:00|5583|5577|5582|5574|5584|5577|5582|5574|56
1755165300000|2025-08-14 09:55:00|5581|5573|5580|5572|5581|5573|5578|5570|82
1755165600000|2025-08-14 10:00:00|5581|5573|5577|5570|5582|5574|5576|5568|40
1755165900000|2025-08-14 10:05:00|5578|5569|5573|5566|5578|5570|5571|5563|56
1755166200000|2025-08-14 10:10:00|5574|5565|5573|5566|5575|5567|5573|5565|33
1755166500000|2025-08-14 10:15:00|5574|5567|5574|5566|5576|5569|5573|5566|26
1755166800000|2025-08-14 10:20:00|5575|5567|5574|5566|5575|5568|5574|5566|9
1755167100000|2025-08-14 10:25:00|5573|5567|5574|5566|5574|5567|5572|5564|67
1755167400000|2025-08-14 10:30:00|5575|5567|5575|5567|5575|5568|5573|5566|14
1755167700000|2025-08-14 10:35:00|5576|5568|5575|5568|5576|5568|5575|5568|0
1755168000000|2025-08-14 10:40:00|5574|5567|5574|5566|5575|5568|5573|5566|26
1755168300000|2025-08-14 10:45:00|5573|5567|5572|5565|5574|5567|5572|5565|18
1755168600000|2025-08-14 10:50:00|5571|5564|5572|5565|5573|5566|5571|5564|19
1755168900000|2025-08-14 10:55:00|5573|5566|5575|5568|5575|5568|5573|5566|20
1755169200000|2025-08-14 11:00:00|5574|5567|5572|5565|5575|5568|5571|5564|17
1755169500000|2025-08-14 11:05:00|5573|5566|5572|5564|5573|5566|5571|5564|9
1755169800000|2025-08-14 11:10:00|5571|5565|5573|5566|5574|5567|5571|5564|12
1755170100000|2025-08-14 11:15:00|5574|5567|5575|5568|5577|5570|5574|5566|35
1755170400000|2025-08-14 11:20:00|5576|5567|5577|5570|5578|5571|5576|5567|23
1755170700000|2025-08-14 11:25:00|5578|5569|5579|5571|5579|5571|5576|5568|16
1755171000000|2025-08-14 11:30:00|5580|5572|5579|5571|5580|5572|5578|5570|18
1755171300000|2025-08-14 11:35:00|5580|5572|5578|5571|5580|5573|5577|5570|27
1755171600000|2025-08-14 11:40:00|5577|5570|5580|5572|5580|5573|5577|5570|18
1755171900000|2025-08-14 11:45:00|5579|5571|5579|5572|5580|5573|5578|5570|17
1755172200000|2025-08-14 11:50:00|5578|5571|5580|5572|5580|5573|5578|5571|13
1755172500000|2025-08-14 11:55:00|5579|5571|5579|5572|5580|5572|5578|5571|8
1755172800000|2025-08-14 12:00:00|5578|5571|5580|5573|5580|5573|5578|5570|13
1755173100000|2025-08-14 12:05:00|5579|5572|5576|5568|5579|5573|5576|5568|77
1755173400000|2025-08-14 12:10:00|5575|5569|5579|5572|5580|5573|5575|5569|156
1755173700000|2025-08-14 12:15:00|5578|5571|5576|5569|5579|5572|5575|5567|97
1755174000000|2025-08-14 12:20:00|5577|5568|5575|5568|5577|5570|5573|5565|152
1755174300000|2025-08-14 12:25:00|5576|5567|5571|5564|5576|5567|5571|5563|74
1755174600000|2025-08-14 12:30:00|5570|5563|5549|5542|5570|5564|5549|5542|615
1755174900000|2025-08-14 12:35:00|5550|5543|5547|5540|5553|5545|5545|5538|279
1755175200000|2025-08-14 12:40:00|5548|5541|5552|5544|5552|5545|5547|5540|113
1755175500000|2025-08-14 12:45:00|5551|5543|5546|5538|5552|5543|5545|5538|133
1755175800000|2025-08-14 12:50:00|5545|5539|5544|5537|5548|5541|5540|5532|278
1755176100000|2025-08-14 12:55:00|5543|5536|5542|5536|5544|5537|5537|5529|586
1755176400000|2025-08-14 13:00:00|5541.5|5535.5|5537.5|5531.5|5542.5|5536.5|5535.5|5529.5|428
1755176700000|2025-08-14 13:05:00|5537|5531|5540.5|5534.5|5540.5|5534.5|5534.5|5528.5|105
1755177000000|2025-08-14 13:10:00|5540|5534|5539.5|5533.5|5541.5|5535.5|5538.5|5532.5|162
1755177300000|2025-08-14 13:15:00|5539|5533|5531.5|5525.5|5539|5533|5530.5|5524.5|178
1755177600000|2025-08-14 13:20:00|5532|5526|5524.5|5518.5|5532.5|5526.5|5524.5|5518.5|187
1755177900000|2025-08-14 13:25:00|5524|5518|5522.5|5516.5|5525.5|5519.5|5519.5|5513.5|393
1755178200000|2025-08-14 13:30:00|5523|5517|5539|5533|5540|5534|5517.5|5511.5|945
1755178500000|2025-08-14 13:35:00|5538.5|5532.5|5545|5539|5549|5543|5537.5|5531.5|624
1755178800000|2025-08-14 13:40:00|5544.5|5538.5|5530.5|5524.5|5547.5|5541.5|5530|5524|284
1755179100000|2025-08-14 13:45:00|5530|5524|5527.5|5521.5|5531.5|5525.5|5518.5|5512.5|500
1755179400000|2025-08-14 13:50:00|5527|5521|5526|5520|5535.5|5529.5|5525|5519|480
1755179700000|2025-08-14 13:55:00|5526.5|5520.5|5530.5|5524.5|5532.5|5526.5|5524.5|5518.5|152
1755180000000|2025-08-14 14:00:00|5530|5524|5522|5516|5532.5|5526.5|5522|5516|123
1755180300000|2025-08-14 14:05:00|5522.5|5516.5|5516.5|5510.5|5524|5518|5514|5508|329
1755180600000|2025-08-14 14:10:00|5515.5|5509.5|5515|5509|5519.5|5513.5|5512.5|5506.5|258
1755180900000|2025-08-14 14:15:00|5514.5|5508.5|5516|5510|5519|5513|5513.5|5507.5|201
1755181200000|2025-08-14 14:20:00|5516.5|5510.5|5523.5|5517.5|5524.5|5518.5|5514.5|5508.5|158
1755181500000|2025-08-14 14:25:00|5522.5|5516.5|5520|5514|5524.5|5518.5|5517.5|5511.5|127
1755181800000|2025-08-14 14:30:00|5520.5|5514.5|5525|5519|5528|5522|5520.5|5514.5|108
1755182100000|2025-08-14 14:35:00|5524.5|5518.5|5528|5522|5528.5|5522.5|5524.5|5518.5|45
1755182400000|2025-08-14 14:40:00|5527.5|5521.5|5533.5|5527.5|5534.5|5528.5|5527.5|5521.5|188
1755182700000|2025-08-14 14:45:00|5534|5528|5536.5|5530.5|5540.5|5534.5|5533.5|5527.5|162
1755183000000|2025-08-14 14:50:00|5536|5530|5522.5|5516.5|5536|5530|5521|5515|60
1755183300000|2025-08-14 14:55:00|5522|5516|5521|5515|5522|5516|5513|5507|138
1755183600000|2025-08-14 15:00:00|5521.5|5515.5|5522.5|5516.5|5525.5|5519.5|5518.5|5512.5|155
1755183900000|2025-08-14 15:05:00|5522|5516|5527.5|5521.5|5527.5|5521.5|5517.5|5511.5|77
1755184200000|2025-08-14 15:10:00|5526.5|5520.5|5520.5|5514.5|5530|5524|5520.5|5514.5|92
1755184500000|2025-08-14 15:15:00|5520|5514|5524.5|5518.5|5525.5|5519.5|5519.5|5513.5|86
1755184800000|2025-08-14 15:20:00|5523.5|5517.5|5525|5519|5526.5|5520.5|5522|5516|37
1755185100000|2025-08-14 15:25:00|5524.5|5518.5|5515|5509|5525|5519|5514.5|5508.5|276
1755185400000|2025-08-14 15:30:00|5515.5|5509.5|5512|5506|5517.5|5511.5|5510.5|5504.5|113
1755185700000|2025-08-14 15:35:00|5511.5|5505.5|5506.5|5500.5|5512|5506|5505.5|5499.5|129
1755186000000|2025-08-14 15:40:00|5507|5501|5507.5|5501.5|5509.5|5503.5|5502.5|5496.5|213
1755186300000|2025-08-14 15:45:00|5508|5502|5507.5|5501.5|5510.5|5504.5|5505|5499|53
1755186600000|2025-08-14 15:50:00|5507|5501|5507|5501|5510.5|5504.5|5506|5500|31
1755186900000|2025-08-14 15:55:00|5507.5|5501.5|5512.5|5506.5|5513|5507|5506.5|5500.5|47
1755187200000|2025-08-14 16:00:00|5513|5507|5511.5|5505.5|5513.5|5507.5|5510|5504|49
1755187500000|2025-08-14 16:05:00|5511|5505|5505.5|5499.5|5511.5|5505.5|5504.5|5498.5|49
1755187800000|2025-08-14 16:10:00|5505|5499|5501|5495|5505.5|5499.5|5500.5|5494.5|77
1755188100000|2025-08-14 16:15:00|5501.5|5495.5|5507|5501|5509.5|5503.5|5501|5495|53
1755188400000|2025-08-14 16:20:00|5506.5|5500.5|5501.5|5495.5|5506.5|5500.5|5501.5|5495.5|38
1755188700000|2025-08-14 16:25:00|5500.5|5494.5|5503|5497|5504|5498|5498.5|5492.5|71
1755189000000|2025-08-14 16:30:00|5503.5|5497.5|5501.5|5495.5|5503.5|5497.5|5500|5494|47
1755189300000|2025-08-14 16:35:00|5500.5|5494.5|5501.5|5495.5|5503|5497|5500.5|5494.5|16
1755189600000|2025-08-14 16:40:00|5502|5496|5500.5|5494.5|5502|5496|5497.5|5491.5|65
1755189900000|2025-08-14 16:45:00|5500|5494|5498.5|5492.5|5501|5495|5498|5492|37
1755190200000|2025-08-14 16:50:00|5499|5493|5505.5|5499.5|5506|5500|5499|5493|45
1755190500000|2025-08-14 16:55:00|5505|5499|5506.5|5500.5|5507.5|5501.5|5502.5|5496.5|91
1755190800000|2025-08-14 17:00:00|5506|5500|5506.5|5500.5|5507.5|5501.5|5505.5|5499.5|16
1755191100000|2025-08-14 17:05:00|5507|5501|5508|5502|5508.5|5502.5|5504|5498|28
1755191400000|2025-08-14 17:10:00|5508.5|5502.5|5509|5503|5510.5|5504.5|5507.5|5501.5|39
1755191700000|2025-08-14 17:15:00|5508.5|5502.5|5508.5|5502.5|5509.5|5503.5|5508.5|5502.5|13
1755192000000|2025-08-14 17:20:00|5508|5502|5509|5503|5511.5|5505.5|5507.5|5501.5|23
1755192300000|2025-08-14 17:25:00|5509.5|5503.5|5511.5|5505.5|5512.5|5506.5|5508.5|5502.5|31
1755192600000|2025-08-14 17:30:00|5512.5|5506.5|5512.5|5506.5|5513.5|5507.5|5511.5|5505.5|48
1755192900000|2025-08-14 17:35:00|5512|5506|5510|5504|5512.5|5506.5|5508.5|5502.5|77
1755193200000|2025-08-14 17:40:00|5510.5|5504.5|5510|5504|5510.5|5504.5|5508|5502|9
1755193500000|2025-08-14 17:45:00|5509.5|5503.5|5512.5|5506.5|5513|5507|5509.5|5503.5|12
1755193800000|2025-08-14 17:50:00|5513|5507|5514.5|5508.5|5514.5|5508.5|5511.5|5505.5|21
1755194100000|2025-08-14 17:55:00|5514|5508|5516|5510|5516.5|5510.5|5513.5|5507.5|17
1755194400000|2025-08-14 18:00:00|5516.5|5510.5|5516|5510|5517|5511|5515.5|5509.5|17
1755194700000|2025-08-14 18:05:00|5516.5|5510.5|5514.5|5508.5|5517.5|5511.5|5512.5|5506.5|26
1755195000000|2025-08-14 18:10:00|5514|5508|5515.5|5509.5|5516|5510|5514|5508|9
1755195300000|2025-08-14 18:15:00|5514.5|5508.5|5521.5|5515.5|5521.5|5515.5|5513.5|5507.5|41
1755195600000|2025-08-14 18:20:00|5521|5515|5523|5517|5523.5|5517.5|5519.5|5513.5|90
1755195900000|2025-08-14 18:25:00|5522.5|5516.5|5519|5513|5523|5517|5518.5|5512.5|34
1755196200000|2025-08-14 18:30:00|5519.5|5513.5|5526.5|5520.5|5526.5|5520.5|5518.5|5512.5|38
1755196500000|2025-08-14 18:35:00|5527|5521|5526.5|5520.5|5527.5|5521.5|5524.5|5518.5|60
1755196800000|2025-08-14 18:40:00|5526|5520|5524.5|5518.5|5526.5|5520.5|5524.5|5518.5|47
1755197100000|2025-08-14 18:45:00|5525|5519|5521.5|5515.5|5525|5519|5521|5515|36
1755197400000|2025-08-14 18:50:00|5521|5515|5519.5|5513.5|5522.5|5516.5|5519|5513|25
1755197700000|2025-08-14 18:55:00|5519|5513|5521.6|5512.6|5522|5516|5518.5|5512.5|92
1755198000000|2025-08-14 19:00:00|5521.5|5512.5|5520.5|5511.5|5522.2|5513.2|5520.3|5511.3|0
1755198300000|2025-08-14 19:05:00|5521.7|5512.7|5525.3|5516.3|5525.3|5516.3|5520.8|5511.8|0
1755198600000|2025-08-14 19:10:00|5525.4|5516.4|5524.7|5515.7|5525.4|5516.4|5522.7|5513.7|0
1755198900000|2025-08-14 19:15:00|5524.8|5515.8|5524.9|5515.9|5524.9|5515.9|5524|5515|0
1755199200000|2025-08-14 19:20:00|5524.8|5515.8|5523.2|5514.2|5525|5516|5522|5513|0
1755199500000|2025-08-14 19:25:00|5523.1|5514.1|5519.8|5510.8|5523.2|5514.2|5518.5|5509.5|0
1755199800000|2025-08-14 19:30:00|5519.7|5510.7|5517.6|5508.6|5520.5|5511.5|5517.6|5508.6|0
1755200100000|2025-08-14 19:35:00|5517.7|5508.7|5518.6|5509.6|5518.6|5509.6|5516.4|5507.4|0
1755200400000|2025-08-14 19:40:00|5518.5|5509.5|5518.6|5509.6|5518.6|5509.6|5515.1|5506.1|0
1755200700000|2025-08-14 19:45:00|5518.7|5509.7|5517.5|5508.5|5519.5|5510.5|5516.2|5507.2|0
1755201000000|2025-08-14 19:50:00|5518.1|5509.1|5523.6|5514.6|5523.7|5514.7|5517.6|5508.6|0
1755201300000|2025-08-14 19:55:00|5523|5514|5521.5|5512.5|5525.1|5516.1|5521.2|5512.2|0
1755201600000|2025-08-14 20:00:00|5521|5512|5517.2|5508.2|5521|5512|5516.7|5507.7|0
1755201900000|2025-08-14 20:05:00|5517|5508|5519.8|5510.8|5519.8|5510.8|5517|5508|0
1755202200000|2025-08-14 20:10:00|5519.5|5510.5|5516.2|5507.2|5519.9|5510.9|5516.2|5507.2|0
1755202500000|2025-08-14 20:15:00|5516.3|5507.3|5519.3|5510.3|5519.3|5510.3|5516.3|5507.3|0
1755202800000|2025-08-14 20:20:00|5519.1|5510.1|5517.6|5508.6|5519.1|5510.1|5517.4|5508.4|0
1755203100000|2025-08-14 20:25:00|5517.8|5508.8|5518.1|5509.1|5518.6|5509.6|5517.6|5508.6|0
1755203400000|2025-08-14 20:30:00|5518.3|5509.3|5520.4|5511.4|5520.4|5511.4|5518|5509|0
1755203700000|2025-08-14 20:35:00|5520.2|5511.2|5521|5512|5522.4|5513.4|5520.2|5511.2|0
1755204000000|2025-08-14 20:40:00|5520.9|5511.9|5519.9|5510.9|5520.9|5511.9|5519.5|5510.5|0
1755204300000|2025-08-14 20:45:00|5519.7|5510.7|5520.2|5511.2|5521.2|5512.2|5519.7|5510.7|0
1755204600000|2025-08-14 20:50:00|5520.4|5511.4|5520.4|5511.4|5521.4|5512.4|5520.4|5511.4|0
1755204900000|2025-08-14 20:55:00|5520.5|5511.5|5521.9|5512.9|5522.6|5513.6|5519.9|5510.9|0
1755205200000|2025-08-14 21:00:00|5522|5513|5521.6|5512.6|5522.3|5513.3|5521.4|5512.4|0
1755205500000|2025-08-14 21:05:00|5521.8|5512.8|5521.8|5512.8|5521.9|5512.9|5521.7|5512.7|0
1755206100000|2025-08-14 21:15:00|5521.6|5512.6|5521.6|5512.6|5521.7|5512.7|5521.6|5512.6|0
1755206400000|2025-08-14 21:20:00|5521.7|5512.7|5521.3|5512.3|5521.7|5512.7|5521.3|5512.3|0
1755206700000|2025-08-14 21:25:00|5521.6|5512.6|5520.8|5511.8|5521.7|5512.7|5520.8|5511.8|0
1755207000000|2025-08-14 21:30:00|5521|5512|5521.1|5512.1|5521.1|5512.1|5521|5512|0
1755207300000|2025-08-14 21:35:00|5521.4|5512.4|5521.4|5512.4|5521.4|5512.4|5521.4|5512.4|0
1755207600000|2025-08-14 21:40:00|5521.5|5512.5|5521.5|5512.5|5521.5|5512.5|5521.5|5512.5|0
1755207900000|2025-08-14 21:45:00|5521.4|5512.4|5521.5|5512.5|5521.8|5512.8|5521.4|5512.4|0
1755208500000|2025-08-14 21:55:00|5521.6|5512.6|5521.5|5512.5|5521.6|5512.6|5521.4|5512.4|0
1755208800000|2025-08-14 22:00:00|5521.3|5512.3|5521.9|5512.9|5521.9|5512.9|5520.2|5511.2|0
1755209100000|2025-08-14 22:05:00|5521.7|5512.7|5524|5515|5524|5515|5521.7|5512.7|0
1755209400000|2025-08-14 22:10:00|5523.9|5514.9|5523.5|5514.5|5524.3|5515.3|5523.2|5514.2|0
1755209700000|2025-08-14 22:15:00|5523.6|5514.6|5522.2|5513.2|5523.6|5514.6|5521.8|5512.8|0
1755210000000|2025-08-14 22:20:00|5522.3|5513.3|5522.3|5513.3|5523.1|5514.1|5522.1|5513.1|0
1755210300000|2025-08-14 22:25:00|5522.1|5513.1|5522.5|5513.5|5523.1|5514.1|5522.1|5513.1|0
1755210600000|2025-08-14 22:30:00|5522.6|5513.6|5522.2|5513.2|5522.9|5513.9|5521.9|5512.9|0
1755210900000|2025-08-14 22:35:00|5522.3|5513.3|5522.4|5513.4|5523.1|5514.1|5522.2|5513.2|0
1755211200000|2025-08-14 22:40:00|5522.3|5513.3|5522.5|5513.5|5522.6|5513.6|5522.2|5513.2|0
1755211500000|2025-08-14 22:45:00|5522.7|5513.7|5522.5|5513.5|5523.1|5514.1|5522.4|5513.4|0
1755211800000|2025-08-14 22:50:00|5522.6|5513.6|5523.2|5514.2|5523.2|5514.2|5522.4|5513.4|0
1755212100000|2025-08-14 22:55:00|5523.1|5514.1|5524.1|5515.1|5524.1|5515.1|5522.9|5513.9|0
1755212400000|2025-08-14 23:00:00|5524.2|5515.2|5524.8|5515.8|5525.3|5516.3|5523.9|5514.9|0
1755212700000|2025-08-14 23:05:00|5524.6|5515.6|5524.9|5515.9|5525.5|5516.5|5524.6|5515.6|0
1755213000000|2025-08-14 23:10:00|5525|5516|5524.2|5515.2|5525.2|5516.2|5524.2|5515.2|0
1755213300000|2025-08-14 23:15:00|5524.3|5515.3|5524.7|5515.7|5524.7|5515.7|5524.2|5515.2|0
1755213600000|2025-08-14 23:20:00|5524.6|5515.6|5524.6|5515.6|5525.3|5516.3|5524.4|5515.4|0
1755213900000|2025-08-14 23:25:00|5524.4|5515.4|5524.5|5515.5|5524.6|5515.6|5524.2|5515.2|0
1755214200000|2025-08-14 23:30:00|5524.4|5515.4|5523.9|5514.9|5524.6|5515.6|5523.9|5514.9|0
1755214500000|2025-08-14 23:35:00|5524|5515|5524.7|5515.7|5524.7|5515.7|5524|5515|0
1755214800000|2025-08-14 23:40:00|5524.6|5515.6|5524.9|5515.9|5525.3|5516.3|5524.5|5515.5|0
1755215100000|2025-08-14 23:45:00|5525|5516|5524.5|5515.5|5525.6|5516.6|5524.1|5515.1|0
1755215400000|2025-08-14 23:50:00|5524.4|5515.4|5523.8|5514.8|5524.6|5515.6|5523.1|5514.1|0
1755215700000|2025-08-14 23:55:00|5523.9|5514.9|5522.6|5513.6|5523.9|5514.9|5522.6|5513.6|0
1755216000000|2025-08-15 00:00:00|5522.7|5513.7|5522.4|5513.4|5523.4|5514.4|5522.2|5513.2|0
1755216300000|2025-08-15 00:05:00|5522.5|5513.5|5521.2|5512.2|5522.6|5513.6|5521.2|5512.2|0
1755216600000|2025-08-15 00:10:00|5521.5|5512.5|5522.2|5513.2|5522.4|5513.4|5520.5|5511.5|0
1755216900000|2025-08-15 00:15:00|5522.3|5513.3|5522|5513|5522.9|5513.9|5521.4|5512.4|0
1755217200000|2025-08-15 00:20:00|5522.1|5513.1|5521.6|5512.6|5522.1|5513.1|5520.5|5511.5|0
1755217500000|2025-08-15 00:25:00|5521.7|5512.7|5522.3|5513.3|5522.4|5513.4|5521.3|5512.3|0
1755217800000|2025-08-15 00:30:00|5522.4|5513.4|5523.2|5514.2|5523.5|5514.5|5522.3|5513.3|0
1755218100000|2025-08-15 00:35:00|5523.1|5514.1|5525|5516|5525|5516|5523|5514|0
1755218400000|2025-08-15 00:40:00|5525.2|5516.2|5525.3|5516.3|5526.2|5517.2|5525.1|5516.1|0
1755218700000|2025-08-15 00:45:00|5525.4|5516.4|5524.4|5515.4|5525.7|5516.7|5524.3|5515.3|0
1755219000000|2025-08-15 00:50:00|5524.5|5515.5|5523.9|5514.9|5524.6|5515.6|5523.6|5514.6|0
1755219300000|2025-08-15 00:55:00|5524.1|5515.1|5523.8|5514.8|5524.3|5515.3|5523.7|5514.7|0
1755219600000|2025-08-15 01:00:00|5523.7|5514.7|5524.6|5515.6|5524.9|5515.9|5523.5|5514.5|0
1755219900000|2025-08-15 01:05:00|5524.9|5515.9|5526.9|5517.9|5526.9|5517.9|5524.5|5515.5|0
1755220200000|2025-08-15 01:10:00|5527|5518|5526.4|5517.4|5527.2|5518.2|5526|5517|0
1755220500000|2025-08-15 01:15:00|5526.2|5517.2|5511.7|5507.7|5526.4|5517.4|5498.2|5494.2|1205
1755220800000|2025-08-15 01:20:00|5512.2|5508.2|5503.7|5499.7|5513.2|5509.2|5499.7|5495.7|433
1755221100000|2025-08-15 01:25:00|5504.2|5500.2|5505.7|5501.7|5509.7|5505.7|5503.7|5499.7|433
1755221400000|2025-08-15 01:30:00|5506.2|5502.2|5530.7|5526.7|5530.7|5526.7|5496.7|5492.7|5466
1755221700000|2025-08-15 01:35:00|5530.2|5526.2|5519.2|5515.2|5533.7|5529.7|5517.7|5513.7|2397
1755222000000|2025-08-15 01:40:00|5518.7|5514.7|5539.7|5535.7|5540.7|5536.7|5517.2|5513.2|2956
1755222300000|2025-08-15 01:45:00|5540.2|5536.2|5534.7|5530.7|5540.7|5536.7|5528.7|5524.7|1494
1755222600000|2025-08-15 01:50:00|5534.2|5530.2|5536.7|5532.7|5545.7|5541.7|5533.7|5529.7|1726
1755222900000|2025-08-15 01:55:00|5537.7|5533.7|5537.2|5533.2|5544.7|5540.7|5532.7|5528.7|1399
1755223200000|2025-08-15 02:00:00|5536.7|5532.7|5528.7|5524.7|5546.7|5542.7|5528.7|5524.7|1343
1755223500000|2025-08-15 02:05:00|5529.7|5525.7|5537.7|5533.7|5538.7|5534.7|5527.7|5523.7|1293
1755223800000|2025-08-15 02:10:00|5537.2|5533.2|5543.7|5539.7|5548.7|5544.7|5536.7|5532.7|1201
1755224100000|2025-08-15 02:15:00|5544.7|5540.7|5526.7|5522.7|5544.7|5540.7|5526.2|5522.2|1966
1755224400000|2025-08-15 02:20:00|5527.2|5523.2|5515.7|5511.7|5530.7|5526.7|5514.7|5510.7|2615
1755224700000|2025-08-15 02:25:00|5515.2|5511.2|5506.2|5502.2|5521.7|5517.7|5505.7|5501.7|1923
1755225000000|2025-08-15 02:30:00|5506.7|5502.7|5512.7|5508.7|5512.7|5508.7|5503.7|5499.7|2158
1755225300000|2025-08-15 02:35:00|5512.2|5508.2|5515.7|5511.7|5520.7|5516.7|5510.7|5506.7|1346
1755225600000|2025-08-15 02:40:00|5516.2|5512.2|5513.7|5509.7|5521.7|5517.7|5510.7|5506.7|781
1755225900000|2025-08-15 02:45:00|5514.7|5510.7|5512.7|5508.7|5516.7|5512.7|5507.7|5503.7|835
1755226200000|2025-08-15 02:50:00|5513.2|5509.2|5510.7|5506.7|5514.7|5510.7|5507.7|5503.7|695
1755226500000|2025-08-15 02:55:00|5511.2|5507.2|5512.7|5508.7|5515.7|5511.7|5508.7|5504.7|744
1755226800000|2025-08-15 03:00:00|5513.2|5509.2|5507.7|5503.7|5515.7|5511.7|5507.7|5503.7|724
1755227100000|2025-08-15 03:05:00|5508.2|5504.2|5505.7|5501.7|5513.7|5509.7|5505.7|5501.7|793
1755227400000|2025-08-15 03:10:00|5505.2|5501.2|5508.7|5504.7|5512.7|5508.7|5501.7|5497.7|1109
1755227700000|2025-08-15 03:15:00|5507.7|5503.7|5514.7|5510.7|5517.7|5513.7|5507.7|5503.7|1158
1755228000000|2025-08-15 03:20:00|5515.2|5511.2|5523.7|5519.7|5525.7|5521.7|5510.7|5506.7|962
1755228300000|2025-08-15 03:25:00|5524.2|5520.2|5527.7|5523.7|5528.7|5524.7|5521.7|5517.7|962
1755228600000|2025-08-15 03:30:00|5526.7|5522.7|5526.7|5522.7|5531.2|5527.2|5524.7|5520.7|829
1755228900000|2025-08-15 03:35:00|5527.2|5523.2|5522.7|5518.7|5527.7|5523.7|5522.7|5518.7|627
1755229200000|2025-08-15 03:40:00|5523.2|5519.2|5522.2|5518.2|5524.7|5520.7|5517.7|5513.7|612
1755229500000|2025-08-15 03:45:00|5522.7|5518.7|5519.7|5515.7|5523.7|5519.7|5517.2|5513.2|360
1755229800000|2025-08-15 03:50:00|5520.2|5516.2|5518.7|5514.7|5521.7|5517.7|5517.2|5513.2|464
1755230100000|2025-08-15 03:55:00|5519.2|5515.2|5519.7|5515.7|5520.7|5516.7|5516.7|5512.7|846
1755230400000|2025-08-15 04:00:00|5521.2|5512.2|5522.5|5513.5|5522.6|5513.6|5521.2|5512.2|1
1755230700000|2025-08-15 04:05:00|5522.3|5513.3|5523.4|5514.4|5523.7|5514.7|5522|5513|0
1755231000000|2025-08-15 04:10:00|5523.5|5514.5|5522.2|5513.2|5523.6|5514.6|5521.8|5512.8|0
1755231300000|2025-08-15 04:15:00|5522.3|5513.3|5522.6|5513.6|5522.6|5513.6|5521.8|5512.8|0
1755231600000|2025-08-15 04:20:00|5522.4|5513.4|5522.6|5513.6|5523.3|5514.3|5522.4|5513.4|0
1755231900000|2025-08-15 04:25:00|5522.5|5513.5|5522.5|5513.5|5523|5514|5522.3|5513.3|0
1755232200000|2025-08-15 04:30:00|5522.6|5513.6|5523.7|5514.7|5523.7|5514.7|5522.3|5513.3|0
1755232500000|2025-08-15 04:35:00|5523.5|5514.5|5524|5515|5524.4|5515.4|5523.3|5514.3|0
1755232800000|2025-08-15 04:40:00|5523.9|5514.9|5524|5515|5524.2|5515.2|5523.9|5514.9|0
1755233100000|2025-08-15 04:45:00|5523.9|5514.9|5523.7|5514.7|5524|5515|5523.5|5514.5|0
1755233400000|2025-08-15 04:50:00|5523.4|5514.4|5523.4|5514.4|5523.4|5514.4|5522.8|5513.8|0
1755233700000|2025-08-15 04:55:00|5523.2|5514.2|5523.4|5514.4|5523.4|5514.4|5523.2|5514.2|0
1755234000000|2025-08-15 05:00:00|5521.2|5517.2|5524.7|5520.7|5535.7|5531.7|5517.7|5513.7|2319
1755234300000|2025-08-15 05:05:00|5524.2|5520.2|5526.2|5522.2|5534.7|5530.7|5520.7|5516.7|1155
1755234600000|2025-08-15 05:10:00|5525.7|5521.7|5527.7|5523.7|5528.7|5524.7|5519.7|5515.7|564
1755234900000|2025-08-15 05:15:00|5527.2|5523.2|5526.7|5522.7|5533.2|5529.2|5520.7|5516.7|920
1755235200000|2025-08-15 05:20:00|5525.7|5521.7|5515.7|5511.7|5528.7|5524.7|5513.7|5509.7|1167
1755235500000|2025-08-15 05:25:00|5515.2|5511.2|5525.7|5521.7|5525.7|5521.7|5515.2|5511.2|937
1755235800000|2025-08-15 05:30:00|5525.2|5521.2|5533.7|5529.7|5537.7|5533.7|5516.7|5512.7|1215
1755236100000|2025-08-15 05:35:00|5532.7|5528.7|5526.7|5522.7|5538.7|5534.7|5521.7|5517.7|1054
1755236400000|2025-08-15 05:40:00|5525.7|5521.7|5536.2|5532.2|5536.2|5532.2|5524.7|5520.7|589
1755236700000|2025-08-15 05:45:00|5535.7|5531.7|5535.7|5531.7|5538.7|5534.7|5530.2|5526.2|1114
1755237000000|2025-08-15 05:50:00|5536.2|5532.2|5527.2|5523.2|5536.2|5532.2|5524.7|5520.7|833
1755237300000|2025-08-15 05:55:00|5527.7|5523.7|5531.7|5527.7|5532.7|5528.7|5522.7|5518.7|950
1755237600000|2025-08-15 06:00:00|5531.2|5527.2|5527.7|5523.7|5533.7|5529.7|5524.7|5520.7|1225
1755237900000|2025-08-15 06:05:00|5528.7|5524.7|5529.2|5525.2|5529.7|5525.7|5522.7|5518.7|1229
1755238200000|2025-08-15 06:10:00|5528.7|5524.7|5530.7|5526.7|5533.7|5529.7|5527.7|5523.7|1006
1755238500000|2025-08-15 06:15:00|5531.2|5527.2|5532.2|5528.2|5533.7|5529.7|5526.7|5522.7|937
1755238800000|2025-08-15 06:20:00|5532.7|5528.7|5525.7|5521.7|5535.7|5531.7|5522.7|5518.7|1150
1755239100000|2025-08-15 06:25:00|5524.7|5520.7|5526.7|5522.7|5527.7|5523.7|5520.7|5516.7|1053
1755239400000|2025-08-15 06:30:00|5526.2|5522.2|5528.7|5524.7|5531.7|5527.7|5525.7|5521.7|706
1755239700000|2025-08-15 06:35:00|5528.2|5524.2|5530.7|5526.7|5534.7|5530.7|5528.2|5524.2|958
1755240000000|2025-08-15 06:40:00|5531.7|5527.7|5536.7|5532.7|5539.7|5535.7|5530.7|5526.7|1073
1755240300000|2025-08-15 06:45:00|5535.7|5531.7|5535.2|5531.2|5537.2|5533.2|5533.7|5529.7|791
1755240600000|2025-08-15 06:50:00|5535.7|5531.7|5539.7|5535.7|5541.7|5537.7|5534.7|5530.7|946
1755240900000|2025-08-15 06:55:00|5539.2|5535.2|5540.7|5536.7|5540.7|5536.7|5534.7|5530.7|873
1755241200000|2025-08-15 07:00:00|5541.2|5537.2|5543.7|5539.7|5547.7|5543.7|5540.7|5536.7|992
1755241500000|2025-08-15 07:05:00|5543.2|5539.2|5542.7|5538.7|5545.7|5541.7|5538.7|5534.7|701
1755241800000|2025-08-15 07:10:00|5542.2|5538.2|5535.7|5531.7|5542.7|5538.7|5535.7|5531.7|997
1755242100000|2025-08-15 07:15:00|5536.2|5532.2|5532.7|5528.7|5536.7|5532.7|5531.7|5527.7|1235
1755242400000|2025-08-15 07:20:00|5532.2|5528.2|5531.7|5527.7|5535.7|5531.7|5530.7|5526.7|1336
1755242700000|2025-08-15 07:25:00|5532.7|5528.7|5540.7|5536.7|5542.7|5538.7|5532.7|5528.7|1561
1755243000000|2025-08-15 07:30:00|5541.7|5537.7|5532.7|5528.7|5541.7|5537.7|5532.7|5528.7|1644
1755243300000|2025-08-15 07:35:00|5532.2|5528.2|5532.7|5528.7|5534.7|5530.7|5529.7|5525.7|1917
1755243600000|2025-08-15 07:40:00|5531.7|5527.7|5532.7|5528.7|5536.7|5532.7|5528.7|5524.7|1939
1755243900000|2025-08-15 07:45:00|5532.2|5528.2|5535.7|5531.7|5536.7|5532.7|5529.7|5525.7|2437
1755244200000|2025-08-15 07:50:00|5535.2|5531.2|5540.7|5536.7|5541.7|5537.7|5534.2|5530.2|2838
1755244500000|2025-08-15 07:55:00|5540.2|5536.2|5544.7|5540.7|5544.7|5540.7|5538.7|5534.7|3352
1755244800000|2025-08-15 08:00:00|5543.7|5539.7|5545.7|5541.7|5547.7|5543.7|5541.2|5537.2|2650
1755245100000|2025-08-15 08:05:00|5544.7|5540.7|5541.7|5537.7|5549.7|5545.7|5541.7|5537.7|2260
1755245400000|2025-08-15 08:10:00|5542.2|5538.2|5538.2|5534.2|5544.7|5540.7|5536.7|5532.7|1302
1755245700000|2025-08-15 08:15:00|5537.7|5533.7|5541.7|5537.7|5542.7|5538.7|5537.7|5533.7|697
1755246000000|2025-08-15 08:20:00|5542.2|5538.2|5535.7|5531.7|5542.2|5538.2|5535.7|5531.7|439
1755246300000|2025-08-15 08:25:00|5536.7|5532.7|5538.7|5534.7|5540.2|5536.2|5536.2|5532.2|748
1755246600000|2025-08-15 08:30:00|5539.2|5535.2|5540.8|5531.8|5541.7|5535.2|5539.2|5530.8|0
1755246900000|2025-08-15 08:35:00|5540.7|5531.7|5538.5|5529.5|5540.8|5531.8|5538.5|5529.5|0
1755247200000|2025-08-15 08:40:00|5538.6|5529.6|5538.1|5529.1|5538.6|5529.6|5537.3|5528.3|0
1755247500000|2025-08-15 08:45:00|5538|5529|5534.5|5525.5|5538.2|5529.2|5534.5|5525.5|0
1755247800000|2025-08-15 08:50:00|5534.4|5525.4|5534.6|5525.6|5535.9|5526.9|5534.4|5525.4|0
1755248100000|2025-08-15 08:55:00|5534.7|5525.7|5534.4|5525.4|5535.9|5526.9|5534.2|5525.2|0
1755248400000|2025-08-15 09:00:00|5534.3|5525.3|5534.5|5525.5|5535.2|5526.2|5534.1|5525.1|0
1755248700000|2025-08-15 09:05:00|5534.4|5525.4|5534.9|5525.9|5535.1|5526.1|5533.5|5524.5|0
1755249000000|2025-08-15 09:10:00|5535|5526|5536|5527|5536.5|5527.5|5534.9|5525.9|0
1755249300000|2025-08-15 09:15:00|5536.1|5527.1|5545.2|5538.2|5546.2|5538.2|5536|5527|35
1755249600000|2025-08-15 09:20:00|5546.2|5539.2|5542.2|5534.2|5546.2|5539.2|5540.2|5533.2|83
1755249900000|2025-08-15 09:25:00|5543.2|5535.2|5540.2|5533.2|5544.2|5537.2|5539.2|5532.2|162
1755250200000|2025-08-15 09:30:00|5539.2|5532.2|5537.2|5530.2|5540.2|5532.2|5536.2|5529.2|97
1755250500000|2025-08-15 09:35:00|5538.2|5531.2|5539.2|5532.2|5540.2|5533.2|5537.2|5530.2|168
1755250800000|2025-08-15 09:40:00|5538.2|5531.2|5538.2|5531.2|5539.2|5531.2|5537.2|5530.2|28
1755251100000|2025-08-15 09:45:00|5539.2|5532.2|5538.2|5531.2|5539.2|5532.2|5538.2|5531.2|26
1755251400000|2025-08-15 09:50:00|5537.2|5530.2|5537.2|5530.2|5538.2|5531.2|5536.2|5529.2|38
1755251700000|2025-08-15 09:55:00|5536.2|5529.2|5534.2|5526.2|5537.2|5530.2|5534.2|5526.2|122
1755252000000|2025-08-15 10:00:00|5535.2|5527.2|5536.2|5529.2|5537.2|5530.2|5534.2|5526.2|43
1755252300000|2025-08-15 10:05:00|5537.2|5530.2|5539.2|5532.2|5539.2|5532.2|5537.2|5530.2|17
1755252600000|2025-08-15 10:10:00|5538.2|5531.2|5538.2|5530.2|5539.2|5531.2|5537.2|5530.2|5
1755252900000|2025-08-15 10:15:00|5539.2|5531.2|5539.2|5532.2|5539.2|5532.2|5538.2|5530.2|4
1755253200000|2025-08-15 10:20:00|5540.2|5533.2|5539.2|5532.2|5541.2|5534.2|5539.2|5532.2|18
1755253500000|2025-08-15 10:25:00|5540.2|5533.2|5542.2|5534.2|5542.2|5535.2|5540.2|5532.2|26
1755253800000|2025-08-15 10:30:00|5541.2|5535.2|5539.2|5531.2|5541.2|5535.2|5539.2|5531.2|67
1755254100000|2025-08-15 10:35:00|5538.2|5532.2|5538.2|5530.2|5539.2|5532.2|5538.2|5530.2|50
1755254400000|2025-08-15 10:40:00|5537.2|5531.2|5539.2|5532.2|5539.2|5532.2|5537.2|5531.2|26
1755254700000|2025-08-15 10:45:00|5538.2|5531.2|5539.2|5532.2|5540.2|5532.2|5538.2|5531.2|29
1755255000000|2025-08-15 10:50:00|5540.2|5533.2|5540.2|5533.2|5540.2|5533.2|5540.2|5533.2|26
1755255300000|2025-08-15 10:55:00|5541.2|5534.2|5543.2|5536.2|5543.2|5536.2|5541.2|5534.2|49
1755255600000|2025-08-15 11:00:00|5542.2|5535.2|5545.2|5537.2|5545.2|5538.2|5542.2|5535.2|20
1755255900000|2025-08-15 11:05:00|5544.2|5538.2|5544.2|5537.2|5545.2|5538.2|5543.2|5536.2|41
1755256200000|2025-08-15 11:10:00|5545.2|5538.2|5544.2|5537.2|5545.2|5538.2|5544.2|5536.2|0
1755256500000|2025-08-15 11:15:00|5543.2|5536.2|5543.2|5536.2|5544.2|5536.2|5543.2|5536.2|0
1755256800000|2025-08-15 11:20:00|5544.2|5535.2|5543.2|5536.2|5544.2|5537.2|5543.2|5535.2|3
1755257100000|2025-08-15 11:25:00|5542.2|5535.2|5541.2|5534.2|5542.2|5535.2|5541.2|5534.2|4
1755257400000|2025-08-15 11:30:00|5540.2|5533.2|5540.2|5533.2|5541.2|5534.2|5540.2|5533.2|1
1755257700000|2025-08-15 11:35:00|5541.2|5534.2|5542.2|5535.2|5543.2|5536.2|5540.2|5534.2|26
1755258000000|2025-08-15 11:40:00|5543.2|5534.2|5542.2|5535.2|5543.2|5536.2|5542.2|5534.2|1
1755258300000|2025-08-15 11:45:00|5543.2|5536.2|5544.2|5537.2|5545.2|5537.2|5543.2|5536.2|0
1755258600000|2025-08-15 11:50:00|5545.2|5538.2|5545.2|5537.2|5545.2|5538.2|5544.2|5537.2|1
1755258900000|2025-08-15 11:55:00||5538.2||5537.2||5538.2||5537.2|1
1755259200000|2025-08-15 12:00:00|5547.2|5538.2|5548.2|5541.2|5548.2|5541.2|5545.2|5537.2|54
1755259500000|2025-08-15 12:05:00|5549.2|5542.2|5551.2|5543.2|5551.2|5544.2|5548.2|5541.2|27
1755259800000|2025-08-15 12:10:00|5552.2|5544.2|5551.2|5543.2|5552.2|5545.2|5550.2|5542.2|24
1755260100000|2025-08-15 12:15:00|5550.2|5544.2|5550.2|5543.2|5551.2|5544.2|5550.2|5542.2|3
1755260400000|2025-08-15 12:20:00|5551.2|5542.2|5546.2|5539.2|5551.2|5542.2|5544.2|5537.2|83
1755260700000|2025-08-15 12:25:00|5547.2|5540.2|5546.2|5538.2|5548.2|5540.2|5544.2|5536.2|100
1755261000000|2025-08-15 12:30:00|5547.2|5539.2|5541.2|5533.2|5547.2|5539.2|5538.2|5531.2|20
1755261300000|2025-08-15 12:35:00|5542.2|5534.2|5543.2|5536.2|5544.2|5537.2|5541.2|5533.2|24
1755261600000|2025-08-15 12:40:00|5544.2|5537.2|5543.2|5536.2|5545.2|5537.2|5543.2|5536.2|24
1755261900000|2025-08-15 12:45:00|5544.2|5537.2|5544.2|5537.2|5546.2|5538.2|5544.2|5536.2|4
1755262200000|2025-08-15 12:50:00|5545.2|5538.2|5543.2|5536.2|5546.2|5539.2|5542.2|5535.2|9
1755262500000|2025-08-15 12:55:00|5544.2|5535.2|5542.7|5536.7|5545.2|5538.2|5542.2|5535.2|10
1755262800000|2025-08-15 13:00:00|5543.7|5537.7|5545.2|5539.2|5545.7|5539.7|5542.7|5536.7|13
1755263100000|2025-08-15 13:05:00|5544.7|5538.7|5543.2|5537.2|5545.2|5539.2|5543.2|5537.2|13
1755263400000|2025-08-15 13:10:00|5543.7|5537.7|5543.2|5537.2|5543.7|5537.7|5541.7|5535.7|16
1755263700000|2025-08-15 13:15:00|5542.7|5536.7|5539.2|5533.2|5543.2|5537.2|5538.7|5532.7|34
1755264000000|2025-08-15 13:20:00|5539.7|5533.7|5541.7|5535.7|5541.7|5535.7|5539.2|5533.2|14
1755264300000|2025-08-15 13:25:00|5540.7|5534.7|5545.2|5539.2|5547.7|5541.7|5540.7|5534.7|30
1755264600000|2025-08-15 13:30:00|5544.7|5538.7|5552.7|5546.7|5561.2|5555.2|5544.2|5538.2|882
1755264900000|2025-08-15 13:35:00|5552.2|5546.2|5561.7|5555.7|5563.7|5557.7|5550.2|5544.2|267
1755265200000|2025-08-15 13:40:00|5562.2|5556.2|5561.2|5555.2|5568.7|5562.7|5561.2|5555.2|433
1755265500000|2025-08-15 13:45:00|5560.7|5554.7|5557.7|5551.7|5562.2|5556.2|5554.7|5548.7|306
1755265800000|2025-08-15 13:50:00|5558.7|5552.7|5557.7|5551.7|5561.7|5555.7|5555.2|5549.2|200
1755266100000|2025-08-15 13:55:00|5557.2|5551.2|5563.7|5557.7|5564.2|5558.2|5556.7|5550.7|98
1755266400000|2025-08-15 14:00:00|5562.7|5556.7|5563.7|5557.7|5568.7|5562.7|5559.7|5553.7|131
1755266700000|2025-08-15 14:05:00|5563.2|5557.2|5553.7|5547.7|5564.7|5558.7|5552.7|5546.7|126
1755267000000|2025-08-15 14:10:00|5554.2|5548.2|5550.2|5544.2|5555.7|5549.7|5548.7|5542.7|111
1755267300000|2025-08-15 14:15:00|5549.7|5543.7|5552.7|5546.7|5553.2|5547.2|5548.7|5542.7|74
1755267600000|2025-08-15 14:20:00|5553.7|5547.7|5551.7|5545.7|5555.7|5549.7|5549.7|5543.7|60
1755267900000|2025-08-15 14:25:00|5552.2|5546.2|5552.2|5546.2|5554.7|5548.7|5550.7|5544.7|116
1755268200000|2025-08-15 14:30:00|5551.7|5545.7|5556.2|5550.2|5557.2|5551.2|5549.7|5543.7|152
1755268500000|2025-08-15 14:35:00|5556.7|5550.7|5558.2|5552.2|5558.7|5552.7|5554.2|5548.2|88
1755268800000|2025-08-15 14:40:00|5558.7|5552.7|5554.2|5548.2|5558.7|5552.7|5554.2|5548.2|29
1755269100000|2025-08-15 14:45:00|5554.7|5548.7|5553.7|5547.7|5554.7|5548.7|5550.7|5544.7|49
1755269400000|2025-08-15 14:50:00|5554.2|5548.2|5550.7|5544.7|5555.7|5549.7|5550.7|5544.7|35
1755269700000|2025-08-15 14:55:00|5551.2|5545.2|5550.7|5544.7|5552.7|5546.7|5549.7|5543.7|54
1755270000000|2025-08-15 15:00:00|5551.2|5545.2|5551.2|5545.2|5552.7|5546.7|5549.7|5543.7|57
1755270300000|2025-08-15 15:05:00|5551.7|5545.7|5548.2|5542.2|5551.7|5545.7|5547.7|5541.7|55
1755270600000|2025-08-15 15:10:00|5547.7|5541.7|5548.7|5542.7|5550.7|5544.7|5547.7|5541.7|46
1755270900000|2025-08-15 15:15:00|5548.2|5542.2|5549.7|5543.7|5551.7|5545.7|5548.2|5542.2|54
1755271200000|2025-08-15 15:20:00|5550.2|5544.2|5546.7|5540.7|5550.2|5544.2|5545.7|5539.7|46
1755271500000|2025-08-15 15:25:00|5545.7|5539.7|5545.2|5539.2|5547.2|5541.2|5544.7|5538.7|71
1755271800000|2025-08-15 15:30:00|5544.7|5538.7|5545.2|5539.2|5547.7|5541.7|5543.7|5537.7|62
1755272100000|2025-08-15 15:35:00|5544.7|5538.7|5543.7|5537.7|5547.7|5541.7|5543.7|5537.7|69
1755272400000|2025-08-15 15:40:00|5543.2|5537.2|5537.7|5531.7|5544.7|5538.7|5535.7|5529.7|139
1755272700000|2025-08-15 15:45:00|5538.2|5532.2|5544.7|5538.7|5544.7|5538.7|5537.7|5531.7|57
1755273000000|2025-08-15 15:50:00|5545.2|5539.2|5549.7|5543.7|5549.7|5543.7|5545.2|5539.2|52
1755273300000|2025-08-15 15:55:00|5550.2|5544.2|5548.7|5542.7|5550.7|5544.7|5548.7|5542.7|37
1755273600000|2025-08-15 16:00:00|5549.2|5543.2|5543.7|5537.7|5549.7|5543.7|5542.7|5536.7|68
1755273900000|2025-08-15 16:05:00|5543.2|5537.2|5544.7|5538.7|5544.7|5538.7|5542.7|5536.7|48
1755274200000|2025-08-15 16:10:00|5544.2|5538.2|5545.7|5539.7|5547.7|5541.7|5543.7|5537.7|35
1755274500000|2025-08-15 16:15:00|5545.2|5539.2|5544.2|5538.2|5545.7|5539.7|5542.7|5536.7|43
1755274800000|2025-08-15 16:20:00|5543.7|5537.7|5546.7|5540.7|5547.2|5541.2|5543.7|5537.7|41
1755275100000|2025-08-15 16:25:00|5546.2|5540.2|5543.7|5537.7|5547.2|5541.2|5542.7|5536.7|83
1755275400000|2025-08-15 16:30:00|5543.2|5537.2|5548.7|5542.7|5548.7|5542.7|5543.2|5537.2|54
1755275700000|2025-08-15 16:35:00|5549.2|5543.2|5548.7|5542.7|5549.7|5543.7|5546.7|5540.7|41
1755276000000|2025-08-15 16:40:00|5549.2|5543.2|5549.7|5543.7|5550.7|5544.7|5548.7|5542.7|35
1755276300000|2025-08-15 16:45:00|5550.2|5544.2|5551.2|5545.2|5551.7|5545.7|5548.7|5542.7|66
1755276600000|2025-08-15 16:50:00|5551.7|5545.7|5548.7|5542.7|5551.7|5545.7|5548.2|5542.2|71
1755276900000|2025-08-15 16:55:00|5548.2|5542.2|5547.7|5541.7|5548.7|5542.7|5547.7|5541.7|19
1755277200000|2025-08-15 17:00:00|5547.2|5541.2|5545.7|5539.7|5547.7|5541.7|5545.7|5539.7|41
1755277500000|2025-08-15 17:05:00|5545.2|5539.2|5546.7|5540.7|5548.2|5542.2|5544.7|5538.7|55
1755277800000|2025-08-15 17:10:00|5546.2|5540.2|5546.7|5540.7|5547.7|5541.7|5545.7|5539.7|54
1755278100000|2025-08-15 17:15:00|5547.2|5541.2|5547.7|5541.7|5549.2|5543.2|5546.7|5540.7|58
1755278400000|2025-08-15 17:20:00|5547.2|5541.2|5547.7|5541.7|5547.7|5541.7|5545.7|5539.7|38
1755278700000|2025-08-15 17:25:00|5546.7|5540.7|5548.2|5542.2|5550.7|5544.7|5546.7|5540.7|79
1755279000000|2025-08-15 17:30:00|5548.7|5542.7|5549.7|5543.7|5551.7|5545.7|5547.7|5541.7|57
1755279300000|2025-08-15 17:35:00|5549.2|5543.2|5549.2|5543.2|5551.2|5545.2|5548.7|5542.7|71
1755279600000|2025-08-15 17:40:00|5549.7|5543.7|5551.2|5545.2|5551.7|5545.7|5548.7|5542.7|42
1755279900000|2025-08-15 17:45:00|5550.7|5544.7|5549.7|5543.7|5551.2|5545.2|5549.7|5543.7|31
1755280200000|2025-08-15 17:50:00|5549.2|5543.2|5549.7|5543.7|5549.7|5543.7|5548.7|5542.7|43
1755280500000|2025-08-15 17:55:00|5549.2|5543.2|5551.7|5545.7|5552.2|5546.2|5549.2|5543.2|68
1755280800000|2025-08-15 18:00:00|5550.7|5544.7|5550.7|5544.7|5552.2|5546.2|5550.2|5544.2|71
1755281100000|2025-08-15 18:05:00|5551.2|5545.2|5550.7|5544.7|5551.7|5545.7|5548.7|5542.7|56
1755281400000|2025-08-15 18:10:00|5550.2|5544.2|5551.2|5545.2|5551.7|5545.7|5549.7|5543.7|29
1755281700000|2025-08-15 18:15:00|5550.7|5544.7|5551.7|5545.7|5551.7|5545.7|5550.7|5544.7|18
1755282000000|2025-08-15 18:20:00|5552.7|5546.7|5552.2|5546.2|5552.7|5546.7|5550.7|5544.7|53
1755282300000|2025-08-15 18:25:00|5552.7|5546.7|5554.7|5548.7|5554.7|5548.7|5552.7|5546.7|28
1755282600000|2025-08-15 18:30:00|5555.7|5549.7|5555.7|5549.7|5556.7|5550.7|5555.2|5549.2|53
1755282900000|2025-08-15 18:35:00|5554.7|5548.7|5556.2|5550.2|5556.7|5550.7|5554.7|5548.7|36
1755283200000|2025-08-15 18:40:00|5555.7|5549.7|5555.7|5549.7|5556.7|5550.7|5554.7|5548.7|53
1755283500000|2025-08-15 18:45:00|5556.7|5550.7|5554.7|5548.7|5556.7|5550.7|5554.7|5548.7|92
1755283800000|2025-08-15 18:50:00|5555.2|5549.2|5556.7|5550.7|5556.7|5550.7|5555.2|5549.2|81
1755284100000|2025-08-15 18:55:00|5556.2|5550.2|5553.2|5544.2|5557.7|5551.7|5551.7|5544.2|144
1755284400000|2025-08-15 19:00:00|5554.5|5545.5|5550.9|5541.9|5554.6|5545.6|5549.8|5540.8|0
1755284700000|2025-08-15 19:05:00|5550.8|5541.8|5551.2|5542.2|5551.3|5542.3|5547.8|5538.8|0
1755285000000|2025-08-15 19:10:00|5551.3|5542.3|5553.3|5544.3|5553.3|5544.3|5551.1|5542.1|0
1755285300000|2025-08-15 19:15:00|5553.2|5544.2|5551.1|5542.1|5553.4|5544.4|5550|5541|0
1755285600000|2025-08-15 19:20:00|5551.2|5542.2|5553.2|5544.2|5553.5|5544.5|5550.9|5541.9|0
1755285900000|2025-08-15 19:25:00|5553.1|5544.1|5552.4|5543.4|5553.3|5544.3|5552.4|5543.4|0
1755286200000|2025-08-15 19:30:00|5552.5|5543.5|5551.8|5542.8|5553.1|5544.1|5551.6|5542.6|0
1755286500000|2025-08-15 19:35:00|5551.7|5542.7|5553.4|5544.4|5553.9|5544.9|5551.7|5542.7|0
1755286800000|2025-08-15 19:40:00|5553.5|5544.5|5554|5545|5554.8|5545.8|5553.5|5544.5|0
1755287100000|2025-08-15 19:45:00|5554.1|5545.1|5553.5|5544.5|5554.1|5545.1|5552|5543|0
1755287400000|2025-08-15 19:50:00|5553.3|5544.3|5551.2|5542.2|5553.6|5544.6|5550.5|5541.5|0
1755287700000|2025-08-15 19:55:00|5551|5542|5552.5|5543.5|5553.9|5544.9|5550.1|5541.1|0
1755288000000|2025-08-15 20:00:00|5552.2|5543.2|5548.4|5539.4|5552.5|5543.5|5547|5538|0
1755288300000|2025-08-15 20:05:00|5548.2|5539.2|5547.7|5538.7|5548.7|5539.7|5547.3|5538.3|0
1755288600000|2025-08-15 20:10:00|5547.5|5538.5|5549.8|5540.8|5550.1|5541.1|5547.3|5538.3|0
1755288900000|2025-08-15 20:15:00|5549.6|5540.6|5548.3|5539.3|5549.9|5540.9|5548.2|5539.2|0
1755289200000|2025-08-15 20:20:00|5548.5|5539.5|5547.6|5538.6|5548.7|5539.7|5547.5|5538.5|0
1755289500000|2025-08-15 20:25:00|5547.8|5538.8|5547.6|5538.6|5548|5539|5547.3|5538.3|0
1755289800000|2025-08-15 20:30:00|5547.8|5538.8|5548.5|5539.5|5548.7|5539.7|5547.6|5538.6|0
1755290100000|2025-08-15 20:35:00|5548.7|5539.7|5547.8|5538.8|5548.7|5539.7|5547.3|5538.3|0
1755290400000|2025-08-15 20:40:00|5547.7|5538.7|5547.6|5538.6|5548|5539|5547.5|5538.5|0
1755290700000|2025-08-15 20:45:00|5547.8|5538.8|5548.2|5539.2|5548.2|5539.2|5547.5|5538.5|0
1755291000000|2025-08-15 20:50:00|5548|5539|5548.7|5539.7|5548.9|5539.9|5548|5539|0
1755291300000|2025-08-15 20:55:00|5548.8|5539.8|5549.1|5540.1|5549.4|5540.4|5548.3|5539.3|0
1755468000000|2025-08-17 22:00:00|5554|5545|5554.5|5545.5|5554.8|5545.8|5553.4|5544.4|0
1755468300000|2025-08-17 22:05:00|5554.6|5545.6|5556.2|5547.2|5556.6|5547.6|5554.6|5545.6|0
1755468600000|2025-08-17 22:10:00|5556.4|5547.4|5557.6|5548.6|5557.8|5548.8|5556.2|5547.2|0
1755468900000|2025-08-17 22:15:00|5557.7|5548.7|5557.3|5548.3|5558.1|5549.1|5556.4|5547.4|0
1755469200000|2025-08-17 22:20:00|5557.4|5548.4|5557.4|5548.4|5558|5549|5556.9|5547.9|0
1755469500000|2025-08-17 22:25:00|5557.3|5548.3|5557.4|5548.4|5557.9|5548.9|5557.2|5548.2|0
1755469800000|2025-08-17 22:30:00|5557.5|5548.5|5558|5549|5558.2|5549.2|5557.4|5548.4|0
1755470100000|2025-08-17 22:35:00|5558.1|5549.1|5558.2|5549.2|5558.6|5549.6|5557.9|5548.9|0
1755470400000|2025-08-17 22:40:00|5558.1|5549.1|5558.6|5549.6|5558.7|5549.7|5558|5549|0
1755470700000|2025-08-17 22:45:00|5558.7|5549.7|5558.7|5549.7|5558.9|5549.9|5558.2|5549.2|0
1755471000000|2025-08-17 22:50:00|5558.6|5549.6|5558.9|5549.9|5559.3|5550.3|5558.5|5549.5|0
1755471300000|2025-08-17 22:55:00|5559|5550|5558.7|5549.7|5559|5550|5558.6|5549.6|0
1755471600000|2025-08-17 23:00:00|5558.9|5549.9|5558.6|5549.6|5559|5550|5558.2|5549.2|0
1755471900000|2025-08-17 23:05:00|5558.4|5549.4|5558.9|5549.9|5558.9|5549.9|5558|5549|0
1755472200000|2025-08-17 23:10:00|5558.8|5549.8|5558.9|5549.9|5559.3|5550.3|5558.7|5549.7|0
1755472500000|2025-08-17 23:15:00|5558.8|5549.8|5559.1|5550.1|5559.3|5550.3|5558.7|5549.7|0
1755472800000|2025-08-17 23:20:00|5558.9|5549.9|5558.7|5549.7|5559.3|5550.3|5558.6|5549.6|0
1755473100000|2025-08-17 23:25:00|5558.6|5549.6|5558.7|5549.7|5558.9|5549.9|5558.4|5549.4|0
1755473400000|2025-08-17 23:30:00|5558.9|5549.9|5559.4|5550.4|5559.8|5550.8|5558.7|5549.7|0
1755473700000|2025-08-17 23:35:00|5559.5|5550.5|5559.8|5550.8|5560.3|5551.3|5559.4|5550.4|0
1755474000000|2025-08-17 23:40:00|5559.9|5550.9|5560.8|5551.8|5561|5552|5559.9|5550.9|0
1755474300000|2025-08-17 23:45:00|5560.9|5551.9|5558.9|5549.9|5561|5552|5558.9|5549.9|0
1755474600000|2025-08-17 23:50:00|5558.8|5549.8|5565.2|5556.2|5565.4|5556.4|5558.6|5549.6|0
1755474900000|2025-08-17 23:55:00|5565.3|5556.3|5565.8|5556.8|5565.8|5556.8|5565|5556|0
1755475200000|2025-08-18 00:00:00|5565.6|5556.6|5566.3|5557.3|5566.5|5557.5|5565.1|5556.1|0
1755475500000|2025-08-18 00:05:00|5566.5|5557.5|5567.2|5558.2|5567.3|5558.3|5566.1|5557.1|0
1755475800000|2025-08-18 00:10:00|5567.3|5558.3|5567.1|5558.1|5567.3|5558.3|5566.8|5557.8|0
1755476100000|2025-08-18 00:15:00|5567|5558|5566.3|5557.3|5567.5|5558.5|5566.3|5557.3|0
1755476400000|2025-08-18 00:20:00|5566.4|5557.4|5565.8|5556.8|5566.5|5557.5|5565.8|5556.8|0
1755476700000|2025-08-18 00:25:00|5565.9|5556.9|5566.4|5557.4|5566.5|5557.5|5565.9|5556.9|0
1755477000000|2025-08-18 00:30:00|5566.2|5557.2|5565.9|5556.9|5566.4|5557.4|5565.7|5556.7|0
1755477300000|2025-08-18 00:35:00|5566|5557|5566.1|5557.1|5566.4|5557.4|5565.9|5556.9|0
1755477600000|2025-08-18 00:40:00|5566|5557|5566.3|5557.3|5566.6|5557.6|5565.9|5556.9|0
1755477900000|2025-08-18 00:45:00|5566.2|5557.2|5565.9|5556.9|5566.2|5557.2|5565.4|5556.4|0
1755478200000|2025-08-18 00:50:00|5566|5557|5565.8|5556.8|5566.2|5557.2|5565.5|5556.5|0
1755478500000|2025-08-18 00:55:00|5565.9|5556.9|5565.5|5556.5|5565.9|5556.9|5564.9|5555.9|0
1755478800000|2025-08-18 01:00:00|5565.3|5556.3|5565.2|5556.2|5565.5|5556.5|5564.9|5555.9|0
1755479100000|2025-08-18 01:05:00|5565.4|5556.4|5568.2|5559.2|5568.5|5559.5|5565.2|5556.2|0
1755479400000|2025-08-18 01:10:00|5568.3|5559.3|5568.5|5559.5|5568.8|5559.8|5568.3|5559.3|0
1755479700000|2025-08-18 01:15:00|5568.7|5559.7|5568.9|5564.9|5588.4|5584.4|5561.9|5557.9|1231
1755480000000|2025-08-18 01:20:00|5567.9|5563.9|5573.9|5569.9|5573.9|5569.9|5563.4|5559.4|336
1755480300000|2025-08-18 01:25:00|5572.9|5568.9|5584.9|5580.9|5584.9|5580.9|5567.9|5563.9|561
1755480600000|2025-08-18 01:30:00|5586.9|5582.9|5584.9|5580.9|5591.9|5587.9|5572.9|5568.9|5201
1755480900000|2025-08-18 01:35:00|5584.4|5580.4|5577.4|5573.4|5594.9|5590.9|5574.9|5570.9|2979
1755481200000|2025-08-18 01:40:00|5577.9|5573.9|5589.4|5585.4|5591.9|5587.9|5573.9|5569.9|1900
1755481500000|2025-08-18 01:45:00|5589.9|5585.9|5617.9|5613.9|5627.9|5623.9|5586.9|5582.9|3939
1755481800000|2025-08-18 01:50:00|5618.9|5614.9|5623.9|5619.9|5631.9|5627.9|5614.9|5610.9|2565
1755482100000|2025-08-18 01:55:00|5623.4|5619.4|5617.4|5613.4|5625.9|5621.9|5608.9|5604.9|1978
1755482400000|2025-08-18 02:00:00|5617.9|5613.9|5615.9|5611.9|5619.9|5615.9|5607.9|5603.9|1828
1755482700000|2025-08-18 02:05:00|5615.4|5611.4|5625.9|5621.9|5626.4|5622.4|5613.9|5609.9|1767
1755483000000|2025-08-18 02:10:00|5627.9|5623.9|5620.4|5616.4|5634.9|5630.9|5618.9|5614.9|1783
1755483300000|2025-08-18 02:15:00|5619.9|5615.9|5612.4|5608.4|5620.9|5616.9|5606.9|5602.9|1535
1755483600000|2025-08-18 02:20:00|5611.9|5607.9|5611.4|5607.4|5616.9|5612.9|5605.9|5601.9|679
1755483900000|2025-08-18 02:25:00|5611.9|5607.9|5615.9|5611.9|5621.9|5617.9|5611.9|5607.9|942
1755484200000|2025-08-18 02:30:00|5615.4|5611.4|5615.9|5611.9|5618.9|5614.9|5604.9|5600.9|1237
1755484500000|2025-08-18 02:35:00|5615.4|5611.4|5613.9|5609.9|5616.9|5612.9|5600.9|5596.9|868
1755484800000|2025-08-18 02:40:00|5614.4|5610.4|5610.9|5606.9|5618.9|5614.9|5608.9|5604.9|661
1755485100000|2025-08-18 02:45:00|5609.9|5605.9|5598.9|5594.9|5613.4|5609.4|5595.9|5591.9|1064
1755485400000|2025-08-18 02:50:00|5598.4|5594.4|5601.9|5597.9|5604.4|5600.4|5593.9|5589.9|886
1755485700000|2025-08-18 02:55:00|5602.4|5598.4|5608.9|5604.9|5610.9|5606.9|5602.4|5598.4|1058
1755486000000|2025-08-18 03:00:00|5607.9|5603.9|5605.9|5601.9|5615.9|5611.9|5604.9|5600.9|965
1755486300000|2025-08-18 03:05:00|5604.9|5600.9|5609.9|5605.9|5611.9|5607.9|5598.9|5594.9|702
1755486600000|2025-08-18 03:10:00|5609.4|5605.4|5610.4|5606.4|5613.9|5609.9|5605.4|5601.4|596
1755486900000|2025-08-18 03:15:00|5609.9|5605.9|5615.4|5611.4|5618.9|5614.9|5608.9|5604.9|1133
1755487200000|2025-08-18 03:20:00|5614.9|5610.9|5624.9|5620.9|5625.9|5621.9|5606.9|5602.9|1672
1755487500000|2025-08-18 03:25:00|5625.4|5621.4|5643.9|5639.9|5643.9|5639.9|5623.9|5619.9|2447
1755487800000|2025-08-18 03:30:00|5642.9|5638.9|5649.4|5645.4|5651.9|5647.9|5637.9|5633.9|2061
1755488100000|2025-08-18 03:35:00|5648.9|5644.9|5656.9|5652.9|5658.9|5654.9|5648.9|5644.9|1341
1755488400000|2025-08-18 03:40:00|5657.9|5653.9|5652.9|5648.9|5659.9|5655.9|5652.9|5648.9|780
1755488700000|2025-08-18 03:45:00|5653.4|5649.4|5654.9|5650.9|5659.9|5655.9|5647.9|5643.9|883
1755489000000|2025-08-18 03:50:00|5655.9|5651.9|5654.9|5650.9|5656.9|5652.9|5653.4|5649.4|238
1755489300000|2025-08-18 03:55:00|5653.9|5649.9|5654.4|5650.4|5655.9|5651.9|5650.9|5646.9|408
1755489600000|2025-08-18 04:00:00|5654.8|5645.8|5654.8|5645.8|5655|5646|5654.4|5645.4|0
1755489900000|2025-08-18 04:05:00|5654.7|5645.7|5654.3|5645.3|5654.7|5645.7|5654.2|5645.2|0
1755490200000|2025-08-18 04:10:00|5654.5|5645.5|5653|5644|5654.5|5645.5|5653|5644|0
1755490500000|2025-08-18 04:15:00|5652.9|5643.9|5653|5644|5653.6|5644.6|5652.6|5643.6|0
1755490800000|2025-08-18 04:20:00|5652.9|5643.9|5652.8|5643.8|5653.2|5644.2|5652.4|5643.4|0
1755491100000|2025-08-18 04:25:00|5652.7|5643.7|5653.1|5644.1|5653.2|5644.2|5652.7|5643.7|0
1755491400000|2025-08-18 04:30:00|5653.2|5644.2|5653.2|5644.2|5653.3|5644.3|5653.1|5644.1|0
1755491700000|2025-08-18 04:35:00|5653.4|5644.4|5653.4|5644.4|5653.6|5644.6|5653.2|5644.2|0
1755492000000|2025-08-18 04:40:00|5653.3|5644.3|5652.9|5643.9|5653.4|5644.4|5652.8|5643.8|0
1755492300000|2025-08-18 04:45:00|5652.6|5643.6|5653|5644|5653.3|5644.3|5652.4|5643.4|0
1755492600000|2025-08-18 04:50:00|5653.1|5644.1|5652.9|5643.9|5653.2|5644.2|5652.8|5643.8|0
1755492900000|2025-08-18 04:55:00|5652.5|5643.5|5652.4|5643.4|5652.7|5643.7|5652.4|5643.4|12
1755493200000|2025-08-18 05:00:00|5654.4|5650.4|5660.4|5656.4|5666.9|5662.9|5654.4|5650.4|2009
1755493500000|2025-08-18 05:05:00|5660.9|5656.9|5668.9|5664.9|5674.9|5670.9|5660.4|5656.4|2857
1755493800000|2025-08-18 05:10:00|5667.9|5663.9|5661.4|5657.4|5672.9|5668.9|5660.9|5656.9|1515
1755494100000|2025-08-18 05:15:00|5661.9|5657.9|5653.9|5649.9|5662.9|5658.9|5647.9|5643.9|2694
1755494400000|2025-08-18 05:20:00|5652.9|5648.9|5641.9|5637.9|5657.9|5653.9|5641.4|5637.4|1112
1755494700000|2025-08-18 05:25:00|5642.4|5638.4|5645.4|5641.4|5645.9|5641.9|5636.9|5632.9|1594
1755495000000|2025-08-18 05:30:00|5645.9|5641.9|5650.4|5646.4|5653.9|5649.9|5645.4|5641.4|918
1755495300000|2025-08-18 05:35:00|5649.9|5645.9|5636.9|5632.9|5651.9|5647.9|5635.4|5631.4|851
1755495600000|2025-08-18 05:40:00|5636.4|5632.4|5640.9|5636.9|5645.9|5641.9|5635.9|5631.9|800
1755495900000|2025-08-18 05:45:00|5641.4|5637.4|5643.9|5639.9|5645.9|5641.9|5639.9|5635.9|359
1755496200000|2025-08-18 05:50:00|5643.4|5639.4|5640.9|5636.9|5646.4|5642.4|5638.9|5634.9|327
1755496500000|2025-08-18 05:55:00|5640.4|5636.4|5628|5624|5640.9|5636.9|5625.9|5621.9|1063
1755496800000|2025-08-18 06:00:00|5628.5|5624.5|5638|5634|5643|5639|5628.5|5624.5|938
1755497100000|2025-08-18 06:05:00|5637.5|5633.5|5626|5622|5638|5634|5622.5|5618.5|921
1755497400000|2025-08-18 06:10:00|5625|5621|5621|5617|5629|5625|5613|5609|1901
1755497700000|2025-08-18 06:15:00|5620.5|5616.5|5608.5|5604.5|5621.5|5617.5|5604|5600|1786
1755498000000|2025-08-18 06:20:00|5609|5605|5618|5614|5621|5617|5607.5|5603.5|934
1755498300000|2025-08-18 06:25:00|5617.5|5613.5|5611|5607|5619.5|5615.5|5605.5|5601.5|812
1755498600000|2025-08-18 06:30:00|5609|5605|5617|5613|5622|5618|5609|5605|1366
1755498900000|2025-08-18 06:35:00|5616|5612|5614|5610|5621|5617|5614|5610|1124
1755499200000|2025-08-18 06:40:00|5615|5611|5612.5|5608.5|5618|5614|5611|5607|1562
1755499500000|2025-08-18 06:45:00|5612|5608|5607|5603|5614|5610|5607|5603|1156
1755499800000|2025-08-18 06:50:00|5607.5|5603.5|5605|5601|5612|5608|5603|5599|1048
1755500100000|2025-08-18 06:55:00|5604|5600|5605|5601|5607|5603|5601|5597|1173
1755500400000|2025-08-18 07:00:00|5604.5|5600.5|5599|5595|5606|5602|5588.5|5584.5|2071
1755500700000|2025-08-18 07:05:00|5598.5|5594.5|5594|5590|5599.5|5595.5|5591|5587|984
1755501000000|2025-08-18 07:10:00|5595|5591|5597|5593|5598|5594|5587|5583|1013
1755501300000|2025-08-18 07:15:00|5598|5594|5599.5|5595.5|5602|5598|5598|5594|1170
1755501600000|2025-08-18 07:20:00|5599|5595|5601|5597|5603.5|5599.5|5599|5595|364
1755501900000|2025-08-18 07:25:00|5601.5|5597.5|5595|5591|5602|5598|5594.5|5590.5|447
1755502200000|2025-08-18 07:30:00|5595.5|5591.5|5598.5|5594.5|5602|5598|5594|5590|629
1755502500000|2025-08-18 07:35:00|5598|5594|5600|5596|5601|5597|5598|5594|681
1755502800000|2025-08-18 07:40:00|5599|5595|5601|5597|5602|5598|5596|5592|627
1755503100000|2025-08-18 07:45:00|5602|5598|5600|5596|5605|5601|5599|5595|958
1755503400000|2025-08-18 07:50:00|5599|5595|5596|5592|5601|5597|5595.5|5591.5|1086
1755503700000|2025-08-18 07:55:00|5595|5591|5588|5584|5595|5591|5587|5583|1281
1755504000000|2025-08-18 08:00:00|5587|5583|5575|5571|5589.5|5585.5|5574|5570|2037
1755504300000|2025-08-18 08:05:00|5576|5572|5577|5573|5582|5578|5574|5570|2223
1755504600000|2025-08-18 08:10:00|5577.5|5573.5|5577|5573|5581|5577|5576|5572|1232
1755504900000|2025-08-18 08:15:00|5576|5572|5582|5578|5582.5|5578.5|5576|5572|1542
1755505200000|2025-08-18 08:20:00|5582.5|5578.5|5581|5577|5584|5580|5580|5576|405
1755505500000|2025-08-18 08:25:00|5581.5|5577.5|5582.5|5578.5|5583|5579|5581|5577|422
1755505800000|2025-08-18 08:30:00|5584.2|5575.2|5586.9|5577.9|5586.9|5577.9|5583.4|5574.4|0
1755506100000|2025-08-18 08:35:00|5586.8|5577.8|5588.1|5579.1|5588.1|5579.1|5586.3|5577.3|0
1755506400000|2025-08-18 08:40:00|5588|5579|5587.8|5578.8|5588.6|5579.6|5587.3|5578.3|0
1755506700000|2025-08-18 08:45:00|5587.6|5578.6|5587.9|5578.9|5587.9|5578.9|5587|5578|0
1755507000000|2025-08-18 08:50:00|5588|5579|5588|5579|5588.3|5579.3|5586.4|5577.4|0
1755507300000|2025-08-18 08:55:00|5588.1|5579.1|5587.5|5578.5|5588.7|5579.7|5587.4|5578.4|0
1755507600000|2025-08-18 09:00:00|5587.6|5578.6|5587.5|5578.5|5588|5579|5586.2|5577.2|0
1755507900000|2025-08-18 09:05:00|5587.4|5578.4|5586.6|5577.6|5587.6|5578.6|5586.4|5577.4|0
1755508200000|2025-08-18 09:10:00|5586.7|5577.7|5586.3|5577.3|5587.6|5578.6|5586|5577|0
1755508500000|2025-08-18 09:15:00|5586.2|5577.2|5585.5|5578.5|5587.5|5579.5|5584.5|5575.5|90
1755508800000|2025-08-18 09:20:00|5586.5|5579.5|5585.5|5578.5|5588.5|5581.5|5585.5|5577.5|55
1755509100000|2025-08-18 09:25:00|5584.5|5577.5|5584.5|5577.5|5586.5|5579.5|5584.5|5576.5|62
1755509400000|2025-08-18 09:30:00|5585.5|5576.5|5586.5|5579.5|5586.5|5579.5|5584.5|5576.5|112
1755509700000|2025-08-18 09:35:00|5587.5|5578.5|5587.5|5579.5|5587.5|5580.5|5586.5|5578.5|32
1755510000000|2025-08-18 09:40:00|5586.5|5578.5|5586.5|5578.5|5587.5|5580.5|5585.5|5578.5|24
1755510300000|2025-08-18 09:45:00|5587.5|5579.5|5583.5|5576.5|5587.5|5580.5|5583.5|5576.5|10
1755510600000|2025-08-18 09:50:00|5582.5|5575.5|5581.5|5574.5|5584.5|5577.5|5581.5|5574.5|46
1755510900000|2025-08-18 09:55:00|5582.5|5575.5|5584.5|5576.5|5584.5|5577.5|5582.5|5575.5|11
1755511200000|2025-08-18 10:00:00|5585.5|5577.5|5585.5|5577.5|5585.5|5577.5|5584.5|5576.5|1
1755511500000|2025-08-18 10:05:00|5584.5|5578.5|5584.5|5577.5|5586.5|5578.5|5584.5|5577.5|4
1755511800000|2025-08-18 10:10:00|5583.5|5576.5|5585.5|5578.5|5585.5|5578.5|5583.5|5576.5|5
1755512100000|2025-08-18 10:15:00|5586.5||5585.5||5586.5||5585.5||2
1755512400000|2025-08-18 10:20:00|5586.5|5579.5|5586.5|5579.5|5586.5|5579.5|5586.5|5579.5|0
1755512700000|2025-08-18 10:25:00|5587.5|5580.5|5586.5|5579.5|5587.5|5580.5|5586.5|5579.5|6
1755513000000|2025-08-18 10:30:00|5587.5|5580.5|5586.5|5578.5|5587.5|5580.5|5585.5|5577.5|36
1755513300000|2025-08-18 10:35:00|5585.5|5577.5|5589.5|5581.5|5589.5|5581.5|5585.5|5577.5|15
1755513600000|2025-08-18 10:40:00|5590.5|5582.5|5590.5|5583.5|5590.5|5583.5|5590.5|5582.5|8
1755513900000|2025-08-18 10:45:00|5589.5|5582.5|5590.5|5583.5|5590.5|5583.5|5589.5|5582.5|25
1755514200000|2025-08-18 10:50:00|5591.5|5584.5|5590.5|5583.5|5592.5|5585.5|5590.5|5583.5|26
1755514500000|2025-08-18 10:55:00|5591.5|5584.5|5592.5|5585.5|5593.5|5585.5|5591.5|5584.5|16
1755514800000|2025-08-18 11:00:00|5591.5|5584.5|5593.5|5586.5|5593.5|5586.5|5590.5|5583.5|11
1755515100000|2025-08-18 11:05:00|5594.5|5585.5|5594.5|5586.5|5595.5|5587.5|5593.5|5585.5|16
1755515400000|2025-08-18 11:10:00|5595.5|5587.5|5594.5|5587.5|5596.5|5588.5|5594.5|5586.5|27
1755515700000|2025-08-18 11:15:00|5593.5|5586.5|5593.5|5586.5|5594.5|5586.5|5593.5|5586.5|9
1755516000000|2025-08-18 11:20:00|5592.5|5585.5|5593.5|5586.5|5594.5|5586.5|5592.5|5585.5|32
1755516300000|2025-08-18 11:25:00|5594.5|5587.5|5593.5|5586.5|5594.5|5587.5|5592.5|5585.5|8
1755516600000|2025-08-18 11:30:00|5592.5|5585.5|5591.5|5584.5|5592.5|5585.5|5590.5|5583.5|7
1755516900000|2025-08-18 11:35:00|5590.5|5583.5|5592.5|5585.5|5592.5|5585.5|5590.5|5583.5|4
1755517200000|2025-08-18 11:40:00|5593.5|5584.5|5592.5|5585.5|5593.5|5585.5|5591.5|5584.5|11
1755517500000|2025-08-18 11:45:00|5593.5|5584.5|5592.5|5585.5|5593.5|5586.5|5592.5|5584.5|9
1755517800000|2025-08-18 11:50:00|5593.5|5586.5|5595.5|5588.5|5595.5|5588.5|5592.5|5586.5|19
1755518100000|2025-08-18 11:55:00|5596.5|5587.5|5595.5|5588.5|5596.5|5589.5|5594.5|5587.5|19
1755518400000|2025-08-18 12:00:00|5594.5|5587.5|5596.5|5589.5|5596.5|5589.5|5593.5|5585.5|26
1755518700000|2025-08-18 12:05:00|5595.5|5588.5|5597.5|5590.5|5597.5|5590.5|5594.5|5587.5|26
1755519000000|2025-08-18 12:10:00|5598.5|5591.5|5599.5|5592.5|5600.5|5592.5|5597.5|5590.5|36
1755519300000|2025-08-18 12:15:00|5598.5|5591.5|5596.5|5589.5|5599.5|5592.5|5596.5|5589.5|28
1755519600000|2025-08-18 12:20:00|5595.5|5588.5|5596.5|5589.5|5596.5|5589.5|5595.5|5588.5|4
1755519900000|2025-08-18 12:25:00|5595.5|5588.5|5596.5|5589.5|5597.5|5590.5|5595.5|5588.5|8
1755520200000|2025-08-18 12:30:00|5595.5|5588.5|5596.5|5588.5|5596.5|5589.5|5594.5|5587.5|15
1755520500000|2025-08-18 12:35:00|5595.5|5589.5|5596.5|5589.5|5596.5|5589.5|5595.5|5588.5|17
1755520800000|2025-08-18 12:40:00|5595.5|5588.5|5594.5|5587.5|5595.5|5588.5|5593.5|5586.5|35
1755521100000|2025-08-18 12:45:00|5595.5|5588.5|5596.5|5589.5|5597.5|5589.5|5594.5|5587.5|11
1755521400000|2025-08-18 12:50:00|5597.5|5590.5|5599.5|5592.5|5600.5|5592.5|5596.5|5590.5|64
1755521700000|2025-08-18 12:55:00|5600.5|5593.5|5600|5594|5601.5|5594|5599.5|5592.5|35
1755522000000|2025-08-18 13:00:00|5599.5|5593.5|5602.5|5596.5|5602.5|5596.5|5599|5593|180
1755522300000|2025-08-18 13:05:00|5603|5597|5602|5596|5603|5597|5600.5|5594.5|30
1755522600000|2025-08-18 13:10:00|5602.5|5596.5|5601|5595|5603.5|5597.5|5600|5594|54
1755522900000|2025-08-18 13:15:00|5602|5596|5604|5598|5604|5598|5602|5596|33
1755523200000|2025-08-18 13:20:00|5603.5|5597.5|5605|5599|5606|5600|5602|5596|56
1755523500000|2025-08-18 13:25:00|5604|5598|5606.5|5600.5|5607|5601|5603.5|5597.5|125
1755523800000|2025-08-18 13:30:00|5607|5601|5605.5|5599.5|5616.5|5610.5|5602|5596|624
1755524100000|2025-08-18 13:35:00|5606|5600|5604.5|5598.5|5606.5|5600.5|5599|5593|123
1755524400000|2025-08-18 13:40:00|5604|5598|5602.5|5596.5|5606|5600|5601.5|5595.5|60
1755524700000|2025-08-18 13:45:00|5603|5597|5608.5|5602.5|5609|5603|5599|5593|77
1755525000000|2025-08-18 13:50:00|5608|5602|5611|5605|5616|5610|5608|5602|75
1755525300000|2025-08-18 13:55:00|5612|5606|5605.5|5599.5|5613|5607|5605|5599|71
1755525600000|2025-08-18 14:00:00|5606|5600|5610|5604|5610.5|5604.5|5603|5597|154
1755525900000|2025-08-18 14:05:00|5609|5603|5603.5|5597.5|5610|5604|5602.5|5596.5|77
1755526200000|2025-08-18 14:10:00|5603|5597|5612.5|5606.5|5612.5|5606.5|5602.5|5596.5|45
1755526500000|2025-08-18 14:15:00|5612|5606|5605|5599|5612.5|5606.5|5604|5598|46
1755526800000|2025-08-18 14:20:00|5606|5600|5603.5|5597.5|5606|5600|5600|5594|88
1755527100000|2025-08-18 14:25:00|5604|5598|5597|5591|5604|5598|5597|5591|92
1755527400000|2025-08-18 14:30:00|5596|5590|5595|5589|5598|5592|5595|5589|43
1755527700000|2025-08-18 14:35:00|5594.5|5588.5|5594|5588|5598|5592|5593|5587|160
1755528000000|2025-08-18 14:40:00|5593.5|5587.5|5596|5590|5597.5|5591.5|5593.5|5587.5|34
1755528300000|2025-08-18 14:45:00|5595.5|5589.5|5591.5|5585.5|5595.5|5589.5|5589|5583|63
1755528600000|2025-08-18 14:50:00|5591|5585|5590|5584|5592|5586|5587|5581|33
1755528900000|2025-08-18 14:55:00|5590.5|5584.5|5590|5584|5593|5587|5588|5582|30
1755529200000|2025-08-18 15:00:00|5589.5|5583.5|5590|5584|5592|5586|5588.5|5582.5|28
1755529500000|2025-08-18 15:05:00|5589.5|5583.5|5586|5580|5591|5585|5585.5|5579.5|50
1755529800000|2025-08-18 15:10:00|5586.5|5580.5|5588|5582|5589|5583|5586|5580|28
1755530100000|2025-08-18 15:15:00|5588.5|5582.5|5590|5584|5592|5586|5586.5|5580.5|72
1755530400000|2025-08-18 15:20:00|5589.5|5583.5|5593|5587|5594.5|5588.5|5589|5583|50
1755530700000|2025-08-18 15:25:00|5593.5|5587.5|5592|5586|5593.5|5587.5|5590.5|5584.5|37
1755531000000|2025-08-18 15:30:00|5592.5|5586.5|5591|5585|5592.5|5586.5|5588|5582|54
1755531300000|2025-08-18 15:35:00|5590.5|5584.5|5591|5585|5591|5585|5589|5583|45
1755531600000|2025-08-18 15:40:00|5590.5|5584.5|5589|5583|5591.5|5585.5|5588.5|5582.5|31
1755531900000|2025-08-18 15:45:00|5590|5584|5592|5586|5592|5586|5589|5583|30
1755532200000|2025-08-18 15:50:00|5593|5587|5595|5589|5596|5590|5592|5586|37
1755532500000|2025-08-18 15:55:00|5595.5|5589.5|5594|5588|5595.5|5589.5|5593|5587|24
1755532800000|2025-08-18 16:00:00|5593.5|5587.5|5595|5589|5595|5589|5593|5587|17
1755533100000|2025-08-18 16:05:00|5594.5|5588.5|5595|5589|5596|5590|5594|5588|19
1755533400000|2025-08-18 16:10:00|5594.5|5588.5|5595|5589|5595|5589|5594|5588|23
1755533700000|2025-08-18 16:15:00|5594|5588|5596|5590|5596|5590|5594|5588|12
1755534000000|2025-08-18 16:20:00|5595.5|5589.5|5596|5590|5596|5590|5595|5589|10
1755534300000|2025-08-18 16:25:00|5595.5|5589.5|5594|5588|5595.5|5589.5|5594|5588|25
1755534600000|2025-08-18 16:30:00|5593.5|5587.5|5591.5|5585.5|5593.5|5587.5|5591|5585|24
1755534900000|2025-08-18 16:35:00|5591|5585|5591|5585|5591.5|5585.5|5589|5583|38
1755535200000|2025-08-18 16:40:00|5590|5584|5591|5585|5592|5586|5590|5584|36
1755535500000|2025-08-18 16:45:00|5591.5|5585.5|5591.5|5585.5|5592|5586|5589|5583|21
1755535800000|2025-08-18 16:50:00|5591|5585|5590.5|5584.5|5591|5585|5590|5584|7
1755536100000|2025-08-18 16:55:00|5591|5585|5590|5584|5591|5585|5590|5584|18
1755536400000|2025-08-18 17:00:00|5590.5|5584.5|5591|5585|5592|5586|5590|5584|30
1755536700000|2025-08-18 17:05:00|5590.5|5584.5|5590.5|5584.5|5591|5585|5589|5583|25
1755537000000|2025-08-18 17:10:00|5591|5585|5595|5589|5595|5589|5591|5585|58
1755537300000|2025-08-18 17:15:00|5595.5|5589.5|5596|5590|5596|5590|5595|5589|13
1755537600000|2025-08-18 17:20:00|5595.5|5589.5|5594.5|5588.5|5596|5590|5594|5588|35
1755537900000|2025-08-18 17:25:00|5595|5589|5595.5|5589.5|5596|5590|5595|5589|24
1755538200000|2025-08-18 17:30:00|5596|5590|5597.5|5591.5|5600|5594|5596|5590|47
1755538500000|2025-08-18 17:35:00|5598|5592|5594|5588|5598|5592|5594|5588|20
1755538800000|2025-08-18 17:40:00|5593.5|5587.5|5592|5586|5594|5588|5592|5586|15
1755539100000|2025-08-18 17:45:00|5591.5|5585.5|5593|5587|5594|5588|5591|5585|42
1755539400000|2025-08-18 17:50:00|5592.5|5586.5|5592|5586|5593|5587|5591|5585|23
1755539700000|2025-08-18 17:55:00|5591|5585|5588|5582|5591|5585|5588|5582|48
1755540000000|2025-08-18 18:00:00|5587.5|5581.5|5589.5|5583.5|5590|5584|5587|5581|75
1755540300000|2025-08-18 18:05:00|5590|5584|5591|5585|5591|5585|5589|5583|30
1755540600000|2025-08-18 18:10:00|5592|5586|5591|5585|5593|5587|5590|5584|48
1755540900000|2025-08-18 18:15:00|5592|5586|5589|5583|5593|5587|5589|5583|40
1755541200000|2025-08-18 18:20:00|5590|5584|5591|5585|5591|5585|5589|5583|39
1755541500000|2025-08-18 18:25:00|5591.5|5585.5|5589|5583|5591.5|5585.5|5589|5583|21
1755541800000|2025-08-18 18:30:00|5590|5584|5590.5|5584.5|5591.5|5585.5|5590|5584|46
1755542100000|2025-08-18 18:35:00|5591|5585|5588|5582|5591|5585|5588|5582|26
1755542400000|2025-08-18 18:40:00|5589|5583|5589|5583|5589|5583|5588|5582|31
1755542700000|2025-08-18 18:45:00|5588|5582|5587|5581|5589|5583|5587|5581|50
1755543000000|2025-08-18 18:50:00|5586.5|5580.5|5587|5581|5588|5582|5586.5|5580.5|41
1755543300000|2025-08-18 18:55:00|5586.5|5580.5|5591.5|5582.5|5591.5|5584.5|5586|5580|74
1755543600000|2025-08-18 19:00:00|5591.6|5582.6|5594.7|5585.7|5594.9|5585.9|5591.5|5582.5|0
1755543900000|2025-08-18 19:05:00|5594.8|5585.8|5595.2|5586.2|5595.5|5586.5|5594.5|5585.5|0
1755544200000|2025-08-18 19:10:00|5596.5|5587.5|5596.7|5587.7|5596.9|5587.9|5595.4|5586.4|0
1755544500000|2025-08-18 19:15:00|5596.6|5587.6|5593.9|5584.9|5597.2|5588.2|5593.8|5584.8|0
1755544800000|2025-08-18 19:20:00|5593.8|5584.8|5594.4|5585.4|5594.5|5585.5|5593|5584|0
1755545100000|2025-08-18 19:25:00|5594.3|5585.3|5595.6|5586.6|5595.7|5586.7|5594.1|5585.1|0
1755545400000|2025-08-18 19:30:00|5595.5|5586.5|5595.6|5586.6|5595.7|5586.7|5595.5|5586.5|0
1755545700000|2025-08-18 19:35:00|5595.7|5586.7|5595.8|5586.8|5597.5|5588.5|5595.6|5586.6|0
1755546000000|2025-08-18 19:40:00|5595.9|5586.9|5596.1|5587.1|5596.7|5587.7|5595.2|5586.2|0
1755546300000|2025-08-18 19:45:00|5596.2|5587.2|5596.3|5587.3|5596.6|5587.6|5595.6|5586.6|0
1755546600000|2025-08-18 19:50:00|5596.4|5587.4|5594.2|5585.2|5597.6|5588.6|5593.5|5584.5|0
1755546900000|2025-08-18 19:55:00|5594|5585|5592.4|5583.4|5595.4|5586.4|5592.1|5583.1|0
1755547200000|2025-08-18 20:00:00|5592.3|5583.3|5592.8|5583.8|5593.5|5584.5|5591.7|5582.7|0
1755547500000|2025-08-18 20:05:00|5593|5584|5593|5584|5593.7|5584.7|5592.4|5583.4|0
1755547800000|2025-08-18 20:10:00|5593.1|5584.1|5592.4|5583.4|5593.3|5584.3|5592.3|5583.3|0
1755548100000|2025-08-18 20:15:00|5592.3|5583.3|5592.1|5583.1|5592.6|5583.6|5591.6|5582.6|0
1755548400000|2025-08-18 20:20:00|5591.9|5582.9|5590.7|5581.7|5592.1|5583.1|5590.3|5581.3|0
1755548700000|2025-08-18 20:25:00|5590.8|5581.8|5591.6|5582.6|5591.7|5582.7|5590.8|5581.8|0
1755549000000|2025-08-18 20:30:00|5591.4|5582.4|5592.1|5583.1|5592.1|5583.1|5590.9|5581.9|0
1755549300000|2025-08-18 20:35:00|5591.9|5582.9|5590.9|5581.9|5592.6|5583.6|5590.9|5581.9|0
1755549600000|2025-08-18 20:40:00|5591|5582|5591.4|5582.4|5591.5|5582.5|5590.9|5581.9|0
1755549900000|2025-08-18 20:45:00|5591.2|5582.2|5591.8|5582.8|5591.9|5582.9|5591.2|5582.2|0
1755550200000|2025-08-18 20:50:00|5591.7|5582.7|5592|5583|5592.2|5583.2|5591.6|5582.6|0
1755550500000|2025-08-18 20:55:00|5591.8|5582.8|5591|5582|5592.2|5583.2|5590.8|5581.8|0
1755550800000|2025-08-18 21:00:00|5591.2|5582.2|5591.5|5582.5|5591.7|5582.7|5590.6|5581.6|0
1755551100000|2025-08-18 21:05:00|5591.2|5582.2|5591.6|5582.6|5591.6|5582.6|5591.2|5582.2|0
1755551400000|2025-08-18 21:10:00|5591.8|5582.8|5591.4|5582.4|5591.9|5582.9|5591.4|5582.4|0
1755551700000|2025-08-18 21:15:00|5591.3|5582.3|5591.5|5582.5|5591.5|5582.5|5591.2|5582.2|0
1755552000000|2025-08-18 21:20:00|5591.2|5582.2|5591.5|5582.5|5591.5|5582.5|5591.2|5582.2|0
1755552300000|2025-08-18 21:25:00|5591.3|5582.3|5591.5|5582.5|5591.6|5582.6|5591.3|5582.3|0
1755552600000|2025-08-18 21:30:00|5591.4|5582.4|5591.5|5582.5|5591.5|5582.5|5591.4|5582.4|0
1755552900000|2025-08-18 21:35:00|5591.4|5582.4|5591.4|5582.4|5591.4|5582.4|5591.3|5582.3|0
1755553200000|2025-08-18 21:40:00|5591.3|5582.3|5591.4|5582.4|5591.4|5582.4|5591.3|5582.3|0
1755553500000|2025-08-18 21:45:00|5591.3|5582.3|5591.2|5582.2|5591.3|5582.3|5591|5582|0
1755553800000|2025-08-18 21:50:00|5591.1|5582.1|5591.3|5582.3|5591.3|5582.3|5591.1|5582.1|0
1755554100000|2025-08-18 21:55:00|5591.4|5582.4|5591.7|5582.7|5591.9|5582.9|5591.2|5582.2|0
1755554400000|2025-08-18 22:00:00|5591.9|5582.9|5595.9|5586.9|5595.9|5586.9|5591.9|5582.9|0
1755554700000|2025-08-18 22:05:00|5596.3|5587.3|5597.1|5588.1|5598.2|5589.2|5596.3|5587.3|0
1755555000000|2025-08-18 22:10:00|5597.2|5588.2|5596.9|5587.9|5597.3|5588.3|5596.2|5587.2|0
1755555300000|2025-08-18 22:15:00|5596.8|5587.8|5596.4|5587.4|5597.3|5588.3|5596|5587|0
1755555600000|2025-08-18 22:20:00|5596.3|5587.3|5595.2|5586.2|5596.5|5587.5|5595|5586|0
1755555900000|2025-08-18 22:25:00|5595.3|5586.3|5595.8|5586.8|5596|5587|5595|5586|0
1755556200000|2025-08-18 22:30:00|5595.9|5586.9|5596.2|5587.2|5596.4|5587.4|5595.8|5586.8|0
1755556500000|2025-08-18 22:35:00|5596.1|5587.1|5595.8|5586.8|5596.8|5587.8|5595.6|5586.6|0
1755556800000|2025-08-18 22:40:00|5595.9|5586.9|5595.8|5586.8|5595.9|5586.9|5595.3|5586.3|0
1755557100000|2025-08-18 22:45:00|5596.2|5587.2|5596.2|5587.2|5596.5|5587.5|5596.2|5587.2|0
1755557400000|2025-08-18 22:50:00|5596.3|5587.3|5597.4|5588.4|5597.6|5588.6|5596.3|5587.3|0
1755557700000|2025-08-18 22:55:00|5597.3|5588.3|5597.2|5588.2|5597.4|5588.4|5597.1|5588.1|0
1755558000000|2025-08-18 23:00:00|5597.7|5588.7|5596.3|5587.3|5597.8|5588.8|5596|5587|0
1755558300000|2025-08-18 23:05:00|5596.4|5587.4|5596.5|5587.5|5596.7|5587.7|5596.1|5587.1|0
1755558600000|2025-08-18 23:10:00|5596.4|5587.4|5596|5587|5596.5|5587.5|5595.8|5586.8|0
1755558900000|2025-08-18 23:15:00|5596.1|5587.1|5596.5|5587.5|5596.9|5587.9|5596|5587|0
1755559200000|2025-08-18 23:20:00|5596.4|5587.4|5596.5|5587.5|5596.8|5587.8|5596.2|5587.2|0
1755559500000|2025-08-18 23:25:00|5596.4|5587.4|5596.5|5587.5|5596.5|5587.5|5596.4|5587.4|0
1755559800000|2025-08-18 23:30:00|5596.4|5587.4|5595.1|5586.1|5596.5|5587.5|5594.5|5585.5|0
1755560100000|2025-08-18 23:35:00|5595.2|5586.2|5595.2|5586.2|5595.2|5586.2|5594.7|5585.7|0
1755560400000|2025-08-18 23:40:00|5595.3|5586.3|5594.9|5585.9|5595.4|5586.4|5594.9|5585.9|0
1755560700000|2025-08-18 23:45:00|5595|5586|5596.1|5587.1|5596.3|5587.3|5595|5586|0
1755561000000|2025-08-18 23:50:00|5596|5587|5595.9|5586.9|5596.3|5587.3|5595.6|5586.6|0
1755561300000|2025-08-18 23:55:00|5595.8|5586.8|5595.2|5586.2|5596.3|5587.3|5595|5586|0
1755561600000|2025-08-19 00:00:00|5595.4|5586.4|5594.9|5585.9|5595.4|5586.4|5593.6|5584.6|0
1755561900000|2025-08-19 00:05:00|5594.8|5585.8|5594.2|5585.2|5594.9|5585.9|5593.6|5584.6|0
1755562200000|2025-08-19 00:10:00|5594|5585|5594.5|5585.5|5594.5|5585.5|5593.8|5584.8|0
1755562500000|2025-08-19 00:15:00|5594.4|5585.4|5594.2|5585.2|5594.9|5585.9|5594|5585|0
1755562800000|2025-08-19 00:20:00|5594.1|5585.1|5594.3|5585.3|5594.5|5585.5|5593.9|5584.9|0
1755563100000|2025-08-19 00:25:00|5594.1|5585.1|5592|5583|5594.3|5585.3|5592|5583|0
1755563400000|2025-08-19 00:30:00|5591.8|5582.8|5590.3|5581.3|5592.4|5583.4|5589.5|5580.5|0
1755563700000|2025-08-19 00:35:00|5590.2|5581.2|5590.9|5581.9|5591.4|5582.4|5590|5581|0
1755564000000|2025-08-19 00:40:00|5591|5582|5590.4|5581.4|5591.4|5582.4|5589.1|5580.1|0
1755564300000|2025-08-19 00:45:00|5590.3|5581.3|5591.3|5582.3|5592.7|5583.7|5590.3|5581.3|0
1755564600000|2025-08-19 00:50:00|5591.4|5582.4|5591.9|5582.9|5592.3|5583.3|5591.4|5582.4|0
1755564900000|2025-08-19 00:55:00|5591.8|5582.8|5592|5583|5592.7|5583.7|5591.6|5582.6|0
1755565200000|2025-08-19 01:00:00|5592.1|5583.1|5590.8|5581.8|5592.9|5583.9|5589|5580|0
1755565500000|2025-08-19 01:05:00|5590.7|5581.7|5593.1|5584.1|5593.1|5584.1|5586.4|5577.4|0
1755565800000|2025-08-19 01:10:00|5593.2|5584.2|5592.4|5583.4|5593.2|5584.2|5592.4|5583.4|0
1755566100000|2025-08-19 01:15:00|5592|5583|5596.7|5592.7|5601.2|5597.2|5582.7|5578.7|577
1755566400000|2025-08-19 01:20:00|5596.2|5592.2|5587.2|5583.2|5597.2|5593.2|5585.2|5581.2|298
1755566700000|2025-08-19 01:25:00|5588.2|5584.2|5592.7|5588.7|5599.2|5595.2|5588.2|5584.2|318
1755567000000|2025-08-19 01:30:00|5593.2|5589.2|5566.7|5562.7|5596.2|5592.2|5563.2|5559.2|3754
1755567300000|2025-08-19 01:35:00|5566.2|5562.2|5561.2|5557.2|5573.7|5569.7|5554.2|5550.2|3851
1755567600000|2025-08-19 01:40:00|5560.2|5556.2|5557.7|5553.7|5561.2|5557.2|5546.2|5542.2|3013
1755567900000|2025-08-19 01:45:00|5557.2|5553.2|5540.7|5536.7|5558.2|5554.2|5540.2|5536.2|1876
1755568200000|2025-08-19 01:50:00|5541.2|5537.2|5552.2|5548.2|5555.2|5551.2|5540.2|5536.2|1796
1755568500000|2025-08-19 01:55:00|5551.2|5547.2|5544.7|5540.7|5557.2|5553.2|5542.7|5538.7|1372
1755568800000|2025-08-19 02:00:00|5544.2|5540.2|5538.2|5534.2|5546.2|5542.2|5534.7|5530.7|2373
1755569100000|2025-08-19 02:05:00|5539.2|5535.2|5550.2|5546.2|5553.2|5549.2|5530.2|5526.2|2731
1755569400000|2025-08-19 02:10:00|5549.2|5545.2|5557.2|5553.2|5563.2|5559.2|5548.2|5544.2|2133
1755569700000|2025-08-19 02:15:00|5556.7|5552.7|5550.2|5546.2|5560.7|5556.7|5546.2|5542.2|1068
1755570000000|2025-08-19 02:20:00|5550.7|5546.7|5562.2|5558.2|5562.2|5558.2|5550.2|5546.2|1241
1755570300000|2025-08-19 02:25:00|5561.2|5557.2|5565.2|5561.2|5571.2|5567.2|5559.2|5555.2|1165
1755570600000|2025-08-19 02:30:00|5566.2|5562.2|5578.2|5574.2|5578.7|5574.7|5565.7|5561.7|1174
1755570900000|2025-08-19 02:35:00|5579.2|5575.2|5575.2|5571.2|5582.2|5578.2|5570.2|5566.2|1241
1755571200000|2025-08-19 02:40:00|5574.7|5570.7|5571.2|5567.2|5583.2|5579.2|5571.2|5567.2|776
1755571500000|2025-08-19 02:45:00|5571.7|5567.7|5566.2|5562.2|5574.2|5570.2|5565.2|5561.2|761
1755571800000|2025-08-19 02:50:00|5567.2|5563.2|5563.2|5559.2|5571.2|5567.2|5563.2|5559.2|632
1755572100000|2025-08-19 02:55:00|5562.7|5558.7|5559.2|5555.2|5569.2|5565.2|5556.2|5552.2|808
1755572400000|2025-08-19 03:00:00|5560.2|5556.2|5568.2|5564.2|5573.2|5569.2|5559.2|5555.2|685
1755572700000|2025-08-19 03:05:00|5567.7|5563.7|5574.2|5570.2|5575.2|5571.2|5563.2|5559.2|740
1755573000000|2025-08-19 03:10:00|5573.7|5569.7|5575.2|5571.2|5579.2|5575.2|5572.7|5568.7|781
1755573300000|2025-08-19 03:15:00|5575.7|5571.7|5566.2|5562.2|5577.2|5573.2|5565.2|5561.2|749
1755573600000|2025-08-19 03:20:00|5565.7|5561.7|5567.2|5563.2|5573.2|5569.2|5564.2|5560.2|536
1755573900000|2025-08-19 03:25:00|5568.2|5564.2|5567.2|5563.2|5568.7|5564.7|5563.2|5559.2|588
1755574200000|2025-08-19 03:30:00|5567.7|5563.7|5572.2|5568.2|5573.2|5569.2|5567.7|5563.7|223
1755574500000|2025-08-19 03:35:00|5571.7|5567.7|5574.7|5570.7|5575.2|5571.2|5568.2|5564.2|536
1755574800000|2025-08-19 03:40:00|5575.2|5571.2|5579.2|5575.2|5581.2|5577.2|5573.2|5569.2|791
1755575100000|2025-08-19 03:45:00|5579.7|5575.7|5574.2|5570.2|5581.2|5577.2|5573.2|5569.2|419
1755575400000|2025-08-19 03:50:00|5575.2|5571.2|5580.2|5576.2|5581.2|5577.2|5575.2|5571.2|1093
1755575700000|2025-08-19 03:55:00|5580.7|5576.7|5593.7|5589.7|5594.2|5590.2|5580.2|5576.2|4052
1755576000000|2025-08-19 04:00:00|5595.3|5586.3|5594.8|5585.8|5595.4|5586.4|5594.5|5585.5|0
1755576300000|2025-08-19 04:05:00|5594.7|5585.7|5594.5|5585.5|5594.8|5585.8|5594.3|5585.3|0
1755576600000|2025-08-19 04:10:00|5594.7|5585.7|5594.5|5585.5|5594.8|5585.8|5594|5585|0
1755576900000|2025-08-19 04:15:00|5594.4|5585.4|5594.3|5585.3|5594.5|5585.5|5593.9|5584.9|0
1755577200000|2025-08-19 04:20:00|5594.2|5585.2|5594.5|5585.5|5594.5|5585.5|5593.9|5584.9|0
1755577500000|2025-08-19 04:25:00|5594.4|5585.4|5593.8|5584.8|5594.5|5585.5|5593.6|5584.6|0
1755577800000|2025-08-19 04:30:00|5593.7|5584.7|5594.5|5585.5|5594.5|5585.5|5593.7|5584.7|0
1755578100000|2025-08-19 04:35:00|5594.4|5585.4|5594.6|5585.6|5594.7|5585.7|5593.9|5584.9|0
1755578400000|2025-08-19 04:40:00|5594.8|5585.8|5595|5586|5595.4|5586.4|5594.5|5585.5|0
1755578700000|2025-08-19 04:45:00|5594.9|5585.9|5595.2|5586.2|5595.4|5586.4|5594.9|5585.9|0
1755579000000|2025-08-19 04:50:00|5595|5586|5595.8|5586.8|5595.9|5586.9|5595|5586|0
1755579300000|2025-08-19 04:55:00|5595.7|5586.7|5595.4|5586.4|5595.8|5586.8|5595.2|5586.2|3
1755579600000|2025-08-19 05:00:00|5590.7|5586.7|5591.2|5587.2|5599.7|5595.7|5589.2|5585.2|5006
1755579900000|2025-08-19 05:05:00|5590.2|5586.2|5595.2|5591.2|5597.7|5593.7|5585.2|5581.2|922
1755580200000|2025-08-19 05:10:00|5596.2|5592.2|5585.2|5581.2|5596.2|5592.2|5582.2|5578.2|747
1755580500000|2025-08-19 05:15:00|5584.7|5580.7|5580.7|5576.7|5587.2|5583.2|5578.2|5574.2|597
1755580800000|2025-08-19 05:20:00|5580.2|5576.2|5575.7|5571.7|5585.7|5581.7|5575.2|5571.2|562
1755581100000|2025-08-19 05:25:00|5575.2|5571.2|5581.2|5577.2|5582.7|5578.7|5572.2|5568.2|605
1755581400000|2025-08-19 05:30:00|5582.2|5578.2|5570.2|5566.2|5584.2|5580.2|5570.2|5566.2|601
1755581700000|2025-08-19 05:35:00|5569.2|5565.2|5567.2|5563.2|5570.2|5566.2|5566.2|5562.2|1127
1755582000000|2025-08-19 05:40:00|5566.7|5562.7|5566.2|5562.2|5570.2|5566.2|5563.2|5559.2|1121
1755582300000|2025-08-19 05:45:00|5565.2|5561.2|5556.7|5552.7|5567.2|5563.2|5554.7|5550.7|1537
1755582600000|2025-08-19 05:50:00|5556.2|5552.2|5549.2|5545.2|5557.2|5553.2|5541.2|5537.2|2203
1755582900000|2025-08-19 05:55:00|5549.7|5545.7|5545.2|5541.2|5550.2|5546.2|5539.2|5535.2|1551
1755583200000|2025-08-19 06:00:00|5544.2|5540.2|5559.2|5555.2|5560.2|5556.2|5540.2|5536.2|1522
1755583500000|2025-08-19 06:05:00|5558.7|5554.7|5552.2|5548.2|5559.2|5555.2|5552.2|5548.2|745
1755583800000|2025-08-19 06:10:00|5551.2|5547.2|5553.2|5549.2|5555.2|5551.2|5546.2|5542.2|901
1755584100000|2025-08-19 06:15:00|5554.2|5550.2|5551.2|5547.2|5558.2|5554.2|5549.7|5545.7|431
1755584400000|2025-08-19 06:20:00|5550.7|5546.7|5547.2|5543.2|5552.2|5548.2|5544.2|5540.2|633
1755584700000|2025-08-19 06:25:00|5547.7|5543.7|5545.2|5541.2|5547.7|5543.7|5540.2|5536.2|493
1755585000000|2025-08-19 06:30:00|5546.2|5542.2|5548.7|5544.7|5551.2|5547.2|5543.2|5539.2|647
1755585300000|2025-08-19 06:35:00|5548.2|5544.2|5550.2|5546.2|5552.2|5548.2|5547.7|5543.7|352
1755585600000|2025-08-19 06:40:00|5549.2|5545.2|5550.2|5546.2|5553.2|5549.2|5547.2|5543.2|404
1755585900000|2025-08-19 06:45:00|5550.7|5546.7|5548.2|5544.2|5553.2|5549.2|5547.2|5543.2|402
1755586200000|2025-08-19 06:50:00|5548.7|5544.7|5549.2|5545.2|5553.2|5549.2|5544.2|5540.2|1763
1755586500000|2025-08-19 06:55:00|5549.7|5545.7|5559.2|5555.2|5559.2|5555.2|5546.7|5542.7|1125
1755586800000|2025-08-19 07:00:00|5558.7|5554.7|5552.2|5548.2|5560.2|5556.2|5549.2|5545.2|614
1755587100000|2025-08-19 07:05:00|5551.2|5547.2|5550.2|5546.2|5559.2|5555.2|5548.2|5544.2|803
1755587400000|2025-08-19 07:10:00|5549.2|5545.2|5539.2|5535.2|5550.2|5546.2|5539.2|5535.2|493
1755587700000|2025-08-19 07:15:00|5538.7|5534.7|5536.2|5532.2|5540.2|5536.2|5533.2|5529.2|1076
1755588000000|2025-08-19 07:20:00|5536.7|5532.7|5539.2|5535.2|5541.2|5537.2|5535.2|5531.2|673
1755588300000|2025-08-19 07:25:00|5538.2|5534.2|5543.2|5539.2|5545.2|5541.2|5537.2|5533.2|792
1755588600000|2025-08-19 07:30:00|5542.2|5538.2|5542.2|5538.2|5544.2|5540.2|5539.7|5535.7|891
1755588900000|2025-08-19 07:35:00|5541.2|5537.2|5540.2|5536.2|5542.2|5538.2|5538.2|5534.2|835
1755589200000|2025-08-19 07:40:00|5541.2|5537.2|5545.2|5541.2|5545.2|5541.2|5539.2|5535.2|981
1755589500000|2025-08-19 07:45:00|5545.7|5541.7|5549.2|5545.2|5551.2|5547.2|5545.2|5541.2|1210
1755589800000|2025-08-19 07:50:00|5548.7|5544.7|5546.2|5542.2|5553.2|5549.2|5546.2|5542.2|1245
1755590100000|2025-08-19 07:55:00|5546.7|5542.7|5550.7|5546.7|5551.2|5547.2|5546.2|5542.2|1045
1755590400000|2025-08-19 08:00:00|5550.2|5546.2|5547.2|5543.2|5552.2|5548.2|5547.2|5543.2|1002
1755590700000|2025-08-19 08:05:00|5546.7|5542.7|5538.7|5534.7|5547.2|5543.2|5532.2|5528.2|2695
1755591000000|2025-08-19 08:10:00|5538.2|5534.2|5538.2|5534.2|5541.2|5537.2|5535.2|5531.2|1483
1755591300000|2025-08-19 08:15:00|5537.7|5533.7|5541.2|5537.2|5541.2|5537.2|5537.7|5533.7|547
1755591600000|2025-08-19 08:20:00|5540.2|5536.2|5540.2|5536.2|5541.2|5537.2|5539.2|5535.2|388
1755591900000|2025-08-19 08:25:00|5540.7|5536.7|5534.2|5530.2|5541.2|5537.2|5534.2|5530.2|489
1755592200000|2025-08-19 08:30:00|5540.4|5531.4|5540.5|5531.5|5540.8|5531.8|5540.1|5531.1|0
1755592500000|2025-08-19 08:35:00|5540.6|5531.6|5538.6|5529.6|5540.6|5531.6|5538.6|5529.6|0
1755592800000|2025-08-19 08:40:00|5538.7|5529.7|5539.7|5530.7|5540|5531|5538.6|5529.6|0
1755593100000|2025-08-19 08:45:00|5539.8|5530.8|5541.2|5532.2|5541.2|5532.2|5539.7|5530.7|0
1755593400000|2025-08-19 08:50:00|5541.3|5532.3|5541.6|5532.6|5541.6|5532.6|5540.8|5531.8|0
1755593700000|2025-08-19 08:55:00|5541.4|5532.4|5541.7|5532.7|5541.8|5532.8|5541.3|5532.3|0
1755594000000|2025-08-19 09:00:00|5541.8|5532.8|5541.2|5532.2|5541.8|5532.8|5541|5532|0
1755594300000|2025-08-19 09:05:00|5541.3|5532.3|5542.8|5533.8|5542.8|5533.8|5541.2|5532.2|0
1755594600000|2025-08-19 09:10:00|5542.9|5533.9|5542.6|5533.6|5543.2|5534.2|5542|5533|0
1755594900000|2025-08-19 09:15:00|5542.5|5533.5|5546.7|5539.7|5547.7|5540.7|5539.7|5532.7|56
1755595200000|2025-08-19 09:20:00|5547.7|5538.7|5548.7|5540.7|5548.7|5541.7|5545.7|5537.7|122
1755595500000|2025-08-19 09:25:00|5549.7|5541.7|5556.7|5549.7|5558.7|5551.7|5549.7|5540.7|432
1755595800000|2025-08-19 09:30:00|5557.7|5550.7|5556.7|5549.7|5557.7|5550.7|5555.7|5547.7|39
1755596100000|2025-08-19 09:35:00|5557.7|5548.7|5556.7|5549.7|5557.7|5550.7|5556.7|5548.7|28
1755596400000|2025-08-19 09:40:00|5557.7|5550.7|5557.7|5550.7|5557.7|5550.7|5556.7|5549.7|15
1755596700000|2025-08-19 09:45:00|5558.7|5551.7|5558.7|5551.7|5558.7|5551.7|5557.7|5550.7|33
1755597000000|2025-08-19 09:50:00|5559.7|5552.7|5559.7|5552.7|5559.7|5552.7|5558.7|5551.7|15
1755597300000|2025-08-19 09:55:00|5558.7|5551.7|5558.7|5551.7|5558.7|5551.7|5557.7|5550.7|39
1755597600000|2025-08-19 10:00:00|5557.7|5550.7|5558.7|5551.7|5558.7|5551.7|5556.7|5549.7|55
1755597900000|2025-08-19 10:05:00|5559.7|5552.7|5558.7|5551.7|5561.7|5554.7|5558.7|5551.7|33
1755598200000|2025-08-19 10:10:00|5557.7|5550.7|5557.7|5549.7|5557.7|5551.7|5556.7|5549.7|4
1755598500000|2025-08-19 10:15:00|5556.7|5550.7|5556.7|5549.7|5557.7|5550.7|5556.7|5549.7|30
1755598800000|2025-08-19 10:20:00|5557.7|5550.7|5559.7|5551.7|5559.7|5552.7|5557.7|5550.7|26
1755599100000|2025-08-19 10:25:00|5558.7|5552.7|5559.7|5552.7|5559.7|5552.7|5558.7|5551.7|11
1755599400000|2025-08-19 10:30:00|5558.7|5551.7|5557.7|5550.7|5558.7|5551.7|5557.7|5550.7|16
1755599700000|2025-08-19 10:35:00|5558.7|5551.7|5559.7|5552.7|5560.7|5553.7|5557.7|5550.7|60
1755600000000|2025-08-19 10:40:00|5560.7|5553.7|5560.7|5553.7|5560.7|5553.7|5558.7|5551.7|29
1755600300000|2025-08-19 10:45:00|5559.7|5552.7|5559.7|5551.7|5559.7|5552.7|5557.7|5550.7|29
1755600600000|2025-08-19 10:50:00|5560.7|5552.7|5559.7|5552.7|5560.7|5552.7|5558.7|5551.7|9
1755600900000|2025-08-19 10:55:00|5558.7|5551.7|5561.7|5554.7|5561.7|5554.7|5558.7|5551.7|21
1755601200000|2025-08-19 11:00:00|5562.7|5555.7|5563.7|5555.7|5563.7|5555.7|5561.7|5553.7|41
1755601500000|2025-08-19 11:05:00|5564.7|5556.7|5563.7|5556.7|5565.7|5557.7|5563.7|5555.7|48
1755601800000|2025-08-19 11:10:00|5564.7|5557.7|5563.7|5556.7|5564.7|5557.7|5562.7|5555.7|18
1755602100000|2025-08-19 11:15:00|5564.7|5557.7|5564.7|5557.7|5564.7|5557.7|5561.7|5553.7|20
1755602400000|2025-08-19 11:20:00|5565.7|5556.7|5566.7|5559.7|5566.7|5559.7|5565.7|5556.7|21
1755602700000|2025-08-19 11:25:00|5567.7|5560.7|5566.7|5559.7|5567.7|5560.7|5565.7|5558.7|51
1755603000000|2025-08-19 11:30:00|5565.7|5558.7|5563.7|5556.7|5566.7|5559.7|5563.7|5556.7|30
1755603300000|2025-08-19 11:35:00|5564.7|5557.7|5565.7|5558.7|5566.7|5559.7|5564.7|5557.7|30
1755603600000|2025-08-19 11:40:00|5564.7|5557.7|5568.7|5561.7|5568.7|5561.7|5564.7|5557.7|25
1755603900000|2025-08-19 11:45:00|5567.7|5560.7|5570.7|5563.7|5570.7|5563.7|5567.7|5560.7|70
1755604200000|2025-08-19 11:50:00|5571.7|5564.7|5571.7|5564.7|5571.7|5564.7|5571.7|5564.7|16
1755604500000|2025-08-19 11:55:00|5572.7|5565.7|5574.7|5567.7|5574.7|5567.7|5572.7|5565.7|19
1755604800000|2025-08-19 12:00:00|5573.7|5566.7|5571.7|5564.7|5574.7|5566.7|5571.7|5563.7|58
1755605100000|2025-08-19 12:05:00|5570.7|5563.7|5572.7|5564.7|5572.7|5565.7|5570.7|5563.7|33
1755605400000|2025-08-19 12:10:00|5571.7|5565.7|5573.7|5565.7|5573.7|5566.7|5571.7|5565.7|16
1755605700000|2025-08-19 12:15:00|5572.7|5566.7|5574.7|5567.7|5574.7|5567.7|5572.7|5564.7|29
1755606000000|2025-08-19 12:20:00|5573.7|5566.7|5571.7|5564.7|5574.7|5567.7|5570.7|5563.7|47
1755606300000|2025-08-19 12:25:00|5572.7|5565.7|5570.7|5562.7|5573.7|5565.7|5568.7|5561.7|23
1755606600000|2025-08-19 12:30:00|5569.7|5561.7|5566.7|5559.7|5570.7|5562.7|5565.7|5558.7|75
1755606900000|2025-08-19 12:35:00|5567.7|5558.7|5567.7|5560.7|5568.7|5560.7|5566.7|5558.7|40
1755607200000|2025-08-19 12:40:00|5566.7|5559.7|5570.7|5563.7|5570.7|5563.7|5566.7|5559.7|25
1755607500000|2025-08-19 12:45:00|5571.7|5564.7|5570.7|5562.7|5572.7|5565.7|5569.7|5562.7|28
1755607800000|2025-08-19 12:50:00|5569.7|5563.7|5570.7|5563.7|5571.7|5564.7|5569.7|5562.7|35
1755608100000|2025-08-19 12:55:00|5571.7|5562.7|5568.2|5562.2|5571.7|5563.7|5568.2|5561.7|30
1755608400000|2025-08-19 13:00:00|5567.7|5561.7|5565.7|5559.7|5568.7|5562.7|5565.2|5559.2|16
1755608700000|2025-08-19 13:05:00|5565.2|5559.2|5566.2|5560.2|5566.2|5560.2|5564.2|5558.2|11
1755609000000|2025-08-19 13:10:00|5565.7|5559.7|5563.2|5557.2|5565.7|5559.7|5561.2|5555.2|109
1755609300000|2025-08-19 13:15:00|5563.7|5557.7|5562.7|5556.7|5566.2|5560.2|5562.2|5556.2|28
1755609600000|2025-08-19 13:20:00|5563.2|5557.2|5562.2|5556.2|5563.7|5557.7|5560.7|5554.7|22
1755609900000|2025-08-19 13:25:00|5561.7|5555.7|5563.2|5557.2|5564.2|5558.2|5560.2|5554.2|48
1755610200000|2025-08-19 13:30:00|5563.7|5557.7|5560.2|5554.2|5574.2|5568.2|5558.7|5552.7|443
1755610500000|2025-08-19 13:35:00|5560.7|5554.7|5562.7|5556.7|5569.7|5563.7|5559.2|5553.2|224
1755610800000|2025-08-19 13:40:00|5563.2|5557.2|5556.7|5550.7|5566.2|5560.2|5555.2|5549.2|174
1755611100000|2025-08-19 13:45:00|5557.2|5551.2|5563.2|5557.2|5563.2|5557.2|5556.2|5550.2|185
1755611400000|2025-08-19 13:50:00|5562.7|5556.7|5566.2|5560.2|5567.2|5561.2|5562.2|5556.2|65
1755611700000|2025-08-19 13:55:00|5566.7|5560.7|5565.2|5559.2|5569.7|5563.7|5563.7|5557.7|65
1755612000000|2025-08-19 14:00:00|5566.2|5560.2|5566.2|5560.2|5568.2|5562.2|5563.2|5557.2|29
1755612300000|2025-08-19 14:05:00|5565.7|5559.7|5567.7|5561.7|5568.2|5562.2|5564.7|5558.7|47
1755612600000|2025-08-19 14:10:00|5568.2|5562.2|5568.2|5562.2|5568.7|5562.7|5563.7|5557.7|55
1755612900000|2025-08-19 14:15:00|5569.2|5563.2|5568.2|5562.2|5571.2|5565.2|5565.2|5559.2|80
1755613200000|2025-08-19 14:20:00|5567.7|5561.7|5573.2|5567.2|5574.2|5568.2|5567.2|5561.2|94
1755613500000|2025-08-19 14:25:00|5573.7|5567.7|5570.2|5564.2|5577.2|5571.2|5570.2|5564.2|460
1755613800000|2025-08-19 14:30:00|5570.7|5564.7|5567.7|5561.7|5572.7|5566.7|5567.2|5561.2|173
1755614100000|2025-08-19 14:35:00|5568.2|5562.2|5562.2|5556.2|5569.2|5563.2|5561.2|5555.2|83
1755614400000|2025-08-19 14:40:00|5561.7|5555.7|5558.2|5552.2|5563.2|5557.2|5557.2|5551.2|63
1755614700000|2025-08-19 14:45:00|5558.7|5552.7|5553.2|5547.2|5560.7|5554.7|5553.2|5547.2|204
1755615000000|2025-08-19 14:50:00|5552.7|5546.7|5549.2|5543.2|5555.2|5549.2|5547.2|5541.2|61
1755615300000|2025-08-19 14:55:00|5548.7|5542.7|5544.2|5538.2|5551.7|5545.7|5543.7|5537.7|62
1755615600000|2025-08-19 15:00:00|5544.7|5538.7|5537.7|5531.7|5545.7|5539.7|5537.2|5531.2|302
1755615900000|2025-08-19 15:05:00|5537.2|5531.2|5536.2|5530.2|5538.2|5532.2|5530.2|5524.2|141
1755616200000|2025-08-19 15:10:00|5534.7|5528.7|5537.2|5531.2|5538.2|5532.2|5534.2|5528.2|158
1755616500000|2025-08-19 15:15:00|5537.7|5531.7|5536.2|5530.2|5537.7|5531.7|5533.2|5527.2|219
1755616800000|2025-08-19 15:20:00|5535.2|5529.2|5532.2|5526.2|5536.2|5530.2|5529.7|5523.7|275
1755617100000|2025-08-19 15:25:00|5531.2|5525.2|5530.7|5524.7|5532.2|5526.2|5529.2|5523.2|194
1755617400000|2025-08-19 15:30:00|5531.2|5525.2|5534.7|5528.7|5535.2|5529.2|5530.7|5524.7|127
1755617700000|2025-08-19 15:35:00|5535.2|5529.2|5532.7|5526.7|5535.7|5529.7|5532.2|5526.2|98
1755618000000|2025-08-19 15:40:00|5533.2|5527.2|5533.2|5527.2|5534.2|5528.2|5531.2|5525.2|46
1755618300000|2025-08-19 15:45:00|5534.2|5528.2|5532.2|5526.2|5534.2|5528.2|5532.2|5526.2|47
1755618600000|2025-08-19 15:50:00|5531.7|5525.7|5530.2|5524.2|5531.7|5525.7|5528.2|5522.2|83
1755618900000|2025-08-19 15:55:00|5529.7|5523.7|5532.7|5526.7|5535.2|5529.2|5529.2|5523.2|40
1755619200000|2025-08-19 16:00:00|5533.2|5527.2|5537.2|5531.2|5537.2|5531.2|5533.2|5527.2|27
1755619500000|2025-08-19 16:05:00|5536.7|5530.7|5533.7|5527.7|5537.2|5531.2|5533.2|5527.2|36
1755619800000|2025-08-19 16:10:00|5533.2|5527.2|5530.2|5524.2|5535.7|5529.7|5529.2|5523.2|62
1755620100000|2025-08-19 16:15:00|5531.2|5525.2|5532.2|5526.2|5533.2|5527.2|5529.7|5523.7|47
1755620400000|2025-08-19 16:20:00|5532.7|5526.7|5529.2|5523.2|5533.2|5527.2|5528.7|5522.7|53
1755620700000|2025-08-19 16:25:00|5528.7|5522.7|5529.7|5523.7|5530.2|5524.2|5528.7|5522.7|17
1755621000000|2025-08-19 16:30:00|5529.2|5523.2|5530.7|5524.7|5531.2|5525.2|5529.2|5523.2|17
1755621300000|2025-08-19 16:35:00|5531.2|5525.2|5528.2|5522.2|5533.2|5527.2|5528.2|5522.2|59
1755621600000|2025-08-19 16:40:00|5527.7|5521.7|5520.2|5514.2|5527.7|5521.7|5519.2|5513.2|121
1755621900000|2025-08-19 16:45:00|5520.7|5514.7|5519.2|5513.2|5520.7|5514.7|5517.2|5511.2|56
1755622200000|2025-08-19 16:50:00|5518.7|5512.7|5517.7|5511.7|5520.2|5514.2|5517.2|5511.2|14
1755622500000|2025-08-19 16:55:00|5517.2|5511.2|5511.2|5505.2|5518.2|5512.2|5511.2|5505.2|222
1755622800000|2025-08-19 17:00:00|5510.2|5504.2|5509.2|5503.2|5511.2|5505.2|5506.7|5500.7|244
1755623100000|2025-08-19 17:05:00|5509.7|5503.7|5510.2|5504.2|5510.2|5504.2|5506.2|5500.2|119
1755623400000|2025-08-19 17:10:00|5510.7|5504.7|5512.2|5506.2|5512.2|5506.2|5508.2|5502.2|37
1755623700000|2025-08-19 17:15:00|5512.7|5506.7|5512.7|5506.7|5513.2|5507.2|5510.2|5504.2|32
1755624000000|2025-08-19 17:20:00|5513.2|5507.2|5512.7|5506.7|5514.2|5508.2|5511.7|5505.7|31
1755624300000|2025-08-19 17:25:00|5513.2|5507.2|5518.2|5512.2|5519.2|5513.2|5513.2|5507.2|42
1755624600000|2025-08-19 17:30:00|5518.7|5512.7|5521.2|5515.2|5522.2|5516.2|5518.2|5512.2|60
1755624900000|2025-08-19 17:35:00|5521.7|5515.7|5522.2|5516.2|5523.2|5517.2|5521.2|5515.2|23
1755625200000|2025-08-19 17:40:00|5521.7|5515.7|5523.2|5517.2|5524.2|5518.2|5521.7|5515.7|24
1755625500000|2025-08-19 17:45:00|5522.7|5516.7|5520.2|5514.2|5523.2|5517.2|5520.2|5514.2|27
1755625800000|2025-08-19 17:50:00|5520.7|5514.7|5519.2|5513.2|5521.2|5515.2|5519.2|5513.2|52
1755626100000|2025-08-19 17:55:00|5520.2|5514.2|5521.7|5515.7|5522.2|5516.2|5519.2|5513.2|30
1755626400000|2025-08-19 18:00:00|5521.2|5515.2|5518.2|5512.2|5521.7|5515.7|5517.2|5511.2|62
1755626700000|2025-08-19 18:05:00|5518.7|5512.7|5520.2|5514.2|5520.2|5514.2|5518.2|5512.2|25
1755627000000|2025-08-19 18:10:00|5519.2|5513.2|5517.2|5511.2|5519.7|5513.7|5517.2|5511.2|24
1755627300000|2025-08-19 18:15:00|5516.2|5510.2|5516.2|5510.2|5517.2|5511.2|5516.2|5510.2|28
1755627600000|2025-08-19 18:20:00|5515.7|5509.7|5516.2|5510.2|5516.2|5510.2|5515.2|5509.2|44
1755627900000|2025-08-19 18:25:00|5515.7|5509.7|5517.2|5511.2|5517.2|5511.2|5514.7|5508.7|55
1755628200000|2025-08-19 18:30:00|5517.7|5511.7|5517.2|5511.2|5519.2|5513.2|5516.7|5510.7|32
1755628500000|2025-08-19 18:35:00|5517.7|5511.7|5515.7|5509.7|5517.7|5511.7|5515.2|5509.2|12
1755628800000|2025-08-19 18:40:00|5516.2|5510.2|5513.7|5507.7|5516.7|5510.7|5512.2|5506.2|70
1755629100000|2025-08-19 18:45:00|5514.2|5508.2|5511.2|5505.2|5514.2|5508.2|5511.2|5505.2|33
1755629400000|2025-08-19 18:50:00|5510.7|5504.7|5510.7|5504.7|5511.2|5505.2|5509.2|5503.2|72
1755629700000|2025-08-19 18:55:00|5511.2|5505.2|5512.9|5503.9|5512.9|5506.2|5509.7|5503.7|120
1755630000000|2025-08-19 19:00:00|5512.8|5503.8|5508.6|5499.6|5512.8|5503.8|5508.4|5499.4|0
1755630300000|2025-08-19 19:05:00|5508.5|5499.5|5507.8|5498.8|5508.6|5499.6|5507|5498|0
1755630600000|2025-08-19 19:10:00|5507.7|5498.7|5507.1|5498.1|5508.1|5499.1|5507|5498|0
1755630900000|2025-08-19 19:15:00|5507|5498|5509.8|5500.8|5509.8|5500.8|5506.3|5497.3|0
1755631200000|2025-08-19 19:20:00|5509.7|5500.7|5512.2|5503.2|5512.2|5503.2|5509.6|5500.6|0
1755631500000|2025-08-19 19:25:00|5512.1|5503.1|5510.9|5501.9|5512.2|5503.2|5510.6|5501.6|0
1755631800000|2025-08-19 19:30:00|5510.8|5501.8|5512.3|5503.3|5512.6|5503.6|5510.8|5501.8|0
1755632100000|2025-08-19 19:35:00|5512.4|5503.4|5512.3|5503.3|5514.3|5505.3|5512.2|5503.2|0
1755632400000|2025-08-19 19:40:00|5512.2|5503.2|5511.9|5502.9|5512.4|5503.4|5511|5502|0
1755632700000|2025-08-19 19:45:00|5511.2|5502.2|5513.9|5504.9|5514|5505|5509|5500|0
1755633000000|2025-08-19 19:50:00|5513.8|5504.8|5516.5|5507.5|5517.5|5508.5|5513|5504|0
1755633300000|2025-08-19 19:55:00|5516.6|5507.6|5519.1|5510.1|5520|5511|5514.8|5505.8|0
1755633600000|2025-08-19 20:00:00|5519|5510|5520.6|5511.6|5521.6|5512.6|5518.9|5509.9|0
1755633900000|2025-08-19 20:05:00|5520.8|5511.8|5520.8|5511.8|5521.3|5512.3|5520.3|5511.3|0
1755634200000|2025-08-19 20:10:00|5520.6|5511.6|5519.7|5510.7|5520.6|5511.6|5519.4|5510.4|0
1755634500000|2025-08-19 20:15:00|5519.9|5510.9|5520.3|5511.3|5520.4|5511.4|5519.4|5510.4|0
1755634800000|2025-08-19 20:20:00|5520.1|5511.1|5519.6|5510.6|5520.6|5511.6|5519.6|5510.6|0
1755635100000|2025-08-19 20:25:00|5519.7|5510.7|5520.6|5511.6|5520.8|5511.8|5519.6|5510.6|0
1755635400000|2025-08-19 20:30:00|5520.8|5511.8|5519.9|5510.9|5520.8|5511.8|5519.9|5510.9|0
1755635700000|2025-08-19 20:35:00|5519.8|5510.8|5519.7|5510.7|5519.9|5510.9|5519.2|5510.2|0
1755636000000|2025-08-19 20:40:00|5519.9|5510.9|5519.9|5510.9|5519.9|5510.9|5518.9|5509.9|0
1755636300000|2025-08-19 20:45:00|5519.8|5510.8|5520.4|5511.4|5520.4|5511.4|5519.4|5510.4|0
1755636600000|2025-08-19 20:50:00|5520.3|5511.3|5520.2|5511.2|5520.6|5511.6|5520.1|5511.1|0
1755636900000|2025-08-19 20:55:00|5520.4|5511.4|5520.7|5511.7|5520.7|5511.7|5520.1|5511.1|0
1755637200000|2025-08-19 21:00:00|5520.2|5511.2|5520.7|5511.7|5520.8|5511.8|5520.2|5511.2|0
1755637500000|2025-08-19 21:05:00|5520.8|5511.8|5520.8|5511.8|5520.9|5511.9|5520.4|5511.4|0
1755637800000|2025-08-19 21:10:00|5520.7|5511.7|5520.4|5511.4|5520.7|5511.7|5520.1|5511.1|0
1755638100000|2025-08-19 21:15:00|5520.5|5511.5|5520.8|5511.8|5520.8|5511.8|5520.5|5511.5|0
1755638400000|2025-08-19 21:20:00|5520.9|5511.9|5520.9|5511.9|5521|5512|5520.8|5511.8|0
1755638700000|2025-08-19 21:25:00|5520.8|5511.8|5520.2|5511.2|5520.8|5511.8|5520.1|5511.1|0
1755639000000|2025-08-19 21:30:00|5520.1|5511.1|5520.1|5511.1|5520.1|5511.1|5520|5511|0
1755639300000|2025-08-19 21:35:00|5520|5511|5519.9|5510.9|5520|5511|5519.8|5510.8|0
1755639600000|2025-08-19 21:40:00|5519.8|5510.8|5519.4|5510.4|5520|5511|5518.8|5509.8|0
1755639900000|2025-08-19 21:45:00|5519.7|5510.7|5519.4|5510.4|5520|5511|5519.3|5510.3|0
1755640200000|2025-08-19 21:50:00|5519.3|5510.3|5519|5510|5519.3|5510.3|5519|5510|0
1755640500000|2025-08-19 21:55:00|5519.1|5510.1|5518.9|5509.9|5519.4|5510.4|5518.8|5509.8|0
1755640800000|2025-08-19 22:00:00|5519.2|5510.2|5521.7|5512.7|5522.4|5513.4|5518.1|5509.1|0
1755641100000|2025-08-19 22:05:00|5521.8|5512.8|5521.6|5512.6|5522.1|5513.1|5520.2|5511.2|0
1755641400000|2025-08-19 22:10:00|5521.7|5512.7|5519.2|5510.2|5522.1|5513.1|5519.2|5510.2|0
1755641700000|2025-08-19 22:15:00|5519.3|5510.3|5520.2|5511.2|5520.4|5511.4|5518.8|5509.8|0
1755642000000|2025-08-19 22:20:00|5520.1|5511.1|5519.3|5510.3|5520.1|5511.1|5519|5510|0
1755642300000|2025-08-19 22:25:00|5519.2|5510.2|5518|5509|5519.2|5510.2|5517.6|5508.6|0
1755642600000|2025-08-19 22:30:00|5518.1|5509.1|5519.2|5510.2|5519.9|5510.9|5517.7|5508.7|0
1755642900000|2025-08-19 22:35:00|5519.1|5510.1|5519.2|5510.2|5519.7|5510.7|5518.6|5509.6|0
1755643200000|2025-08-19 22:40:00|5519.3|5510.3|5519.2|5510.2|5519.3|5510.3|5518.6|5509.6|0
1755643500000|2025-08-19 22:45:00|5519|5510|5519|5510|5519.5|5510.5|5518.5|5509.5|0
1755643800000|2025-08-19 22:50:00|5519.1|5510.1|5520.2|5511.2|5520.6|5511.6|5519.1|5510.1|0
1755644100000|2025-08-19 22:55:00|5520.1|5511.1|5518.8|5509.8|5520.2|5511.2|5518.6|5509.6|0
1755644400000|2025-08-19 23:00:00|5518.9|5509.9|5519.2|5510.2|5519.7|5510.7|5518.6|5509.6|0
1755644700000|2025-08-19 23:05:00|5519.1|5510.1|5519|5510|5520.2|5511.2|5518.7|5509.7|0
1755645000000|2025-08-19 23:10:00|5519.1|5510.1|5518.8|5509.8|5519.3|5510.3|5518.5|5509.5|0
1755645300000|2025-08-19 23:15:00|5518.9|5509.9|5517.5|5508.5|5519|5510|5517.4|5508.4|0
1755645600000|2025-08-19 23:20:00|5517.6|5508.6|5514.8|5505.8|5517.8|5508.8|5513.4|5504.4|0
1755645900000|2025-08-19 23:25:00|5514.9|5505.9|5516.9|5507.9|5517.3|5508.3|5514.7|5505.7|0
1755646200000|2025-08-19 23:30:00|5516.7|5507.7|5515.5|5506.5|5517.1|5508.1|5514.8|5505.8|0
1755646500000|2025-08-19 23:35:00|5515.6|5506.6|5515.8|5506.8|5516.1|5507.1|5515.4|5506.4|0
1755646800000|2025-08-19 23:40:00|5515.5|5506.5|5515.9|5506.9|5516.5|5507.5|5515.2|5506.2|0
1755647100000|2025-08-19 23:45:00|5516.1|5507.1|5516.3|5507.3|5517.1|5508.1|5515.9|5506.9|0
1755647400000|2025-08-19 23:50:00|5516.4|5507.4|5517|5508|5517.3|5508.3|5515.1|5506.1|0
1755647700000|2025-08-19 23:55:00|5516.9|5507.9|5516.6|5507.6|5517.1|5508.1|5515.6|5506.6|0
1755648000000|2025-08-20 00:00:00|5516.3|5507.3|5516.1|5507.1|5516.8|5507.8|5515|5506|0
1755648300000|2025-08-20 00:05:00|5515.9|5506.9|5515.4|5506.4|5516.4|5507.4|5515.2|5506.2|0
1755648600000|2025-08-20 00:10:00|5515.3|5506.3|5514.8|5505.8|5516.4|5507.4|5514.4|5505.4|0
1755648900000|2025-08-20 00:15:00|5514.9|5505.9|5514.9|5505.9|5515.1|5506.1|5514|5505|0
1755649200000|2025-08-20 00:20:00|5515|5506|5514|5505|5516|5507|5513.7|5504.7|0
1755649500000|2025-08-20 00:25:00|5513.9|5504.9|5514.3|5505.3|5514.6|5505.6|5512.9|5503.9|0
1755649800000|2025-08-20 00:30:00|5514.2|5505.2|5513.9|5504.9|5515|5506|5513.8|5504.8|0
1755650100000|2025-08-20 00:35:00|5514.1|5505.1|5513.8|5504.8|5514.4|5505.4|5513.6|5504.6|0
1755650400000|2025-08-20 00:40:00|5514.1|5505.1|5511.4|5502.4|5514.1|5505.1|5511|5502|0
1755650700000|2025-08-20 00:45:00|5511.5|5502.5|5507.9|5498.9|5513.6|5504.6|5507.7|5498.7|0
1755651000000|2025-08-20 00:50:00|5508|5499|5508.9|5499.9|5509.3|5500.3|5508|5499|0
1755651300000|2025-08-20 00:55:00|5508.8|5499.8|5507.9|5498.9|5509|5500|5507.3|5498.3|0
1755651600000|2025-08-20 01:00:00|5508|5499|5510.1|5501.1|5510.7|5501.7|5508|5499|0
1755651900000|2025-08-20 01:05:00|5510.2|5501.2|5508.3|5499.3|5510.4|5501.4|5507.9|5498.9|0
1755652200000|2025-08-20 01:10:00|5508.1|5499.1|5507|5498|5508.3|5499.3|5506.7|5497.7|0
1755652500000|2025-08-20 01:15:00|5507.3|5498.3|5508.9|5504.9|5519.4|5515.4|5504.9|5498.3|406
1755652800000|2025-08-20 01:20:00|5505.9|5501.9|5506.4|5502.4|5506.9|5502.9|5500.9|5496.9|568
1755653100000|2025-08-20 01:25:00|5506.9|5502.9|5508.4|5504.4|5510.9|5506.9|5501.4|5497.4|611
1755653400000|2025-08-20 01:30:00|5504.4|5500.4|5478.4|5474.4|5510.4|5506.4|5476.4|5472.4|6171
1755653700000|2025-08-20 01:35:00|5477.4|5473.4|5497.4|5493.4|5504.4|5500.4|5473.4|5469.4|3881
1755654000000|2025-08-20 01:40:00|5496.4|5492.4|5499.4|5495.4|5520.4|5516.4|5494.9|5490.9|3813
1755654300000|2025-08-20 01:45:00|5498.4|5494.4|5490.9|5486.9|5500.4|5496.4|5489.4|5485.4|2694
1755654600000|2025-08-20 01:50:00|5490.4|5486.4|5498.4|5494.4|5506.4|5502.4|5490.4|5486.4|1836
1755654900000|2025-08-20 01:55:00|5497.9|5493.9|5510.4|5506.4|5514.4|5510.4|5493.4|5489.4|1749
1755655200000|2025-08-20 02:00:00|5509.4|5505.4|5497.9|5493.9|5511.4|5507.4|5496.4|5492.4|1921
1755655500000|2025-08-20 02:05:00|5497.4|5493.4|5494.4|5490.4|5503.9|5499.9|5488.4|5484.4|1848
1755655800000|2025-08-20 02:10:00|5493.9|5489.9|5490.4|5486.4|5500.4|5496.4|5487.4|5483.4|1805
1755656100000|2025-08-20 02:15:00|5490.9|5486.9|5487.4|5483.4|5493.4|5489.4|5485.4|5481.4|1121
1755656400000|2025-08-20 02:20:00|5488.4|5484.4|5488.9|5484.9|5492.4|5488.4|5485.4|5481.4|947
1755656700000|2025-08-20 02:25:00|5489.4|5485.4|5499.4|5495.4|5499.4|5495.4|5486.4|5482.4|1286
1755657000000|2025-08-20 02:30:00|5498.4|5494.4|5503.4|5499.4|5508.4|5504.4|5498.4|5494.4|1318
1755657300000|2025-08-20 02:35:00|5503.9|5499.9|5505.4|5501.4|5509.4|5505.4|5497.4|5493.4|1032
1755657600000|2025-08-20 02:40:00|5504.9|5500.9|5496.9|5492.9|5505.4|5501.4|5495.4|5491.4|778
1755657900000|2025-08-20 02:45:00|5497.4|5493.4|5495.4|5491.4|5498.4|5494.4|5490.4|5486.4|602
1755658200000|2025-08-20 02:50:00|5495.9|5491.9|5483.4|5479.4|5496.4|5492.4|5481.9|5477.9|1295
1755658500000|2025-08-20 02:55:00|5482.4|5478.4|5480.4|5476.4|5483.4|5479.4|5476.4|5472.4|1960
1755658800000|2025-08-20 03:00:00|5479.4|5475.4|5492.4|5488.4|5492.4|5488.4|5477.4|5473.4|1329
1755659100000|2025-08-20 03:05:00|5491.9|5487.9|5493.4|5489.4|5497.4|5493.4|5486.4|5482.4|729
1755659400000|2025-08-20 03:10:00|5494.4|5490.4|5490.4|5486.4|5495.4|5491.4|5487.4|5483.4|412
1755659700000|2025-08-20 03:15:00|5490.9|5486.9|5480.4|5476.4|5491.4|5487.4|5478.9|5474.9|725
1755660000000|2025-08-20 03:20:00|5479.4|5475.4|5475.4|5471.4|5491.4|5487.4|5473.4|5469.4|930
1755660300000|2025-08-20 03:25:00|5474.4|5470.4|5482.4|5478.4|5483.4|5479.4|5468.4|5464.4|1271
1755660600000|2025-08-20 03:30:00|5482.9|5478.9|5484.9|5480.9|5489.4|5485.4|5482.9|5478.9|336
1755660900000|2025-08-20 03:35:00|5485.4|5481.4|5484.4|5480.4|5487.9|5483.9|5482.4|5478.4|259
1755661200000|2025-08-20 03:40:00|5484.9|5480.9|5476.4|5472.4|5486.4|5482.4|5476.4|5472.4|249
1755661500000|2025-08-20 03:45:00|5476.9|5472.9|5471.4|5467.4|5478.4|5474.4|5470.4|5466.4|466
1755661800000|2025-08-20 03:50:00|5471.9|5467.9|5473.4|5469.4|5474.9|5470.9|5469.4|5465.4|581
1755662100000|2025-08-20 03:55:00|5472.9|5468.9|5472.4|5468.4|5475.4|5471.4|5472.4|5468.4|417
1755662400000|2025-08-20 04:00:00|5475.4|5466.4|5476.1|5467.1|5476.2|5467.2|5475.2|5466.2|0
1755662700000|2025-08-20 04:05:00|5476.2|5467.2|5476.7|5467.7|5477|5468|5476|5467|0
1755663000000|2025-08-20 04:10:00|5476.6|5467.6|5476.9|5467.9|5477.1|5468.1|5476|5467|0
1755663300000|2025-08-20 04:15:00|5477|5468|5478.8|5469.8|5478.9|5469.9|5476.5|5467.5|0
1755663600000|2025-08-20 04:20:00|5478.7|5469.7|5478.5|5469.5|5478.7|5469.7|5477.8|5468.8|0
1755663900000|2025-08-20 04:25:00|5478.6|5469.6|5479|5470|5479|5470|5478.2|5469.2|0
1755664200000|2025-08-20 04:30:00|5478.9|5469.9|5478.2|5469.2|5479.2|5470.2|5477.9|5468.9|0
1755664500000|2025-08-20 04:35:00|5478.1|5469.1|5477.9|5468.9|5478.2|5469.2|5476.3|5467.3|0
1755664800000|2025-08-20 04:40:00|5477.8|5468.8|5477.6|5468.6|5477.8|5468.8|5476.5|5467.5|0
1755665100000|2025-08-20 04:45:00|5477.5|5468.5|5478.5|5469.5|5478.8|5469.8|5477.5|5468.5|0
1755665400000|2025-08-20 04:50:00|5478.6|5469.6|5477.8|5468.8|5478.7|5469.7|5477.7|5468.7|0
1755665700000|2025-08-20 04:55:00|5477.7|5468.7|5478|5469|5478.6|5469.6|5477.5|5468.5|3
1755666000000|2025-08-20 05:00:00|5477.8|5468.8|5476.4|5472.4|5483.4|5479.4|5471.4|5467.4|1677
1755666300000|2025-08-20 05:05:00|5475.4|5471.4|5479.9|5475.9|5480.9|5476.9|5471.4|5467.4|793
1755666600000|2025-08-20 05:10:00|5479.4|5475.4|5478.4|5474.4|5485.4|5481.4|5478.4|5474.4|1036
1755666900000|2025-08-20 05:15:00|5477.9|5473.9|5482.4|5478.4|5484.4|5480.4|5474.4|5470.4|532
1755667200000|2025-08-20 05:20:00|5482.9|5478.9|5488.4|5484.4|5488.4|5484.4|5481.4|5477.4|560
1755667500000|2025-08-20 05:25:00|5487.4|5483.4|5491.4|5487.4|5492.4|5488.4|5482.4|5478.4|901
1755667800000|2025-08-20 05:30:00|5490.4|5486.4|5500.9|5496.9|5500.9|5496.9|5488.4|5484.4|1349
1755668100000|2025-08-20 05:35:00|5501.4|5497.4|5508.4|5504.4|5511.4|5507.4|5501.4|5497.4|2569
1755668400000|2025-08-20 05:40:00|5509.4|5505.4|5502.4|5498.4|5512.4|5508.4|5501.4|5497.4|867
1755668700000|2025-08-20 05:45:00|5502.9|5498.9|5517.4|5513.4|5518.4|5514.4|5502.4|5498.4|1342
1755669000000|2025-08-20 05:50:00|5517.9|5513.9|5520.4|5516.4|5520.9|5516.9|5514.9|5510.9|975
1755669300000|2025-08-20 05:55:00|5520.9|5516.9|5524.4|5520.4|5524.4|5520.4|5513.4|5509.4|1027
1755669600000|2025-08-20 06:00:00|5524.9|5520.9|5533.9|5529.9|5536.4|5532.4|5524.9|5520.9|1685
1755669900000|2025-08-20 06:05:00|5534.4|5530.4|5526.4|5522.4|5534.4|5530.4|5524.4|5520.4|1117
1755670200000|2025-08-20 06:10:00|5525.4|5521.4|5529.4|5525.4|5532.4|5528.4|5525.4|5521.4|666
1755670500000|2025-08-20 06:15:00|5529.9|5525.9|5537.4|5533.4|5540.4|5536.4|5529.4|5525.4|1124
1755670800000|2025-08-20 06:20:00|5536.4|5532.4|5533.4|5529.4|5541.4|5537.4|5529.4|5525.4|1005
1755671100000|2025-08-20 06:25:00|5532.9|5528.9|5535.4|5531.4|5535.4|5531.4|5526.4|5522.4|694
1755671400000|2025-08-20 06:30:00|5534.9|5530.9|5529.4|5525.4|5538.4|5534.4|5529.4|5525.4|525
1755671700000|2025-08-20 06:35:00|5529.9|5525.9|5532.4|5528.4|5534.9|5530.9|5523.4|5519.4|775
1755672000000|2025-08-20 06:40:00|5531.9|5527.9|5536.9|5532.9|5537.4|5533.4|5528.4|5524.4|573
1755672300000|2025-08-20 06:45:00|5537.4|5533.4|5549.4|5545.4|5549.4|5545.4|5535.4|5531.4|1082
1755672600000|2025-08-20 06:50:00|5548.4|5544.4|5554.4|5550.4|5554.4|5550.4|5545.4|5541.4|1058
1755672900000|2025-08-20 06:55:00|5553.4|5549.4|5558.4|5554.4|5560.4|5556.4|5550.4|5546.4|1078
1755673200000|2025-08-20 07:00:00|5557.4|5553.4|5559.4|5555.4|5561.4|5557.4|5550.4|5546.4|848
1755673500000|2025-08-20 07:05:00|5558.4|5554.4|5555.4|5551.4|5564.4|5560.4|5554.4|5550.4|979
1755673800000|2025-08-20 07:10:00|5554.4|5550.4|5549.4|5545.4|5558.4|5554.4|5548.4|5544.4|869
1755674100000|2025-08-20 07:15:00|5548.9|5544.9|5551.9|5547.9|5556.4|5552.4|5548.4|5544.4|1045
1755674400000|2025-08-20 07:20:00|5551.4|5547.4|5548.4|5544.4|5552.4|5548.4|5545.4|5541.4|1025
1755674700000|2025-08-20 07:25:00|5547.4|5543.4|5547.4|5543.4|5551.4|5547.4|5546.4|5542.4|1350
1755675000000|2025-08-20 07:30:00|5546.4|5542.4|5553.4|5549.4|5556.4|5552.4|5544.4|5540.4|1351
1755675300000|2025-08-20 07:35:00|5553.9|5549.9|5547.4|5543.4|5554.4|5550.4|5544.9|5540.9|904
1755675600000|2025-08-20 07:40:00|5548.4|5544.4|5542.4|5538.4|5550.4|5546.4|5542.4|5538.4|1134
1755675900000|2025-08-20 07:45:00|5541.9|5537.9|5540.9|5536.9|5544.9|5540.9|5540.4|5536.4|1236
1755676200000|2025-08-20 07:50:00|5541.4|5537.4|5545.4|5541.4|5545.4|5541.4|5540.4|5536.4|1269
1755676500000|2025-08-20 07:55:00|5544.4|5540.4|5545.4|5541.4|5546.4|5542.4|5542.4|5538.4|1523
1755676800000|2025-08-20 08:00:00|5544.4|5540.4|5545.4|5541.4|5546.4|5542.4|5540.4|5536.4|1085
1755677100000|2025-08-20 08:05:00|5544.9|5540.9|5540.4|5536.4|5546.4|5542.4|5538.9|5534.9|1319
1755677400000|2025-08-20 08:10:00|5539.9|5535.9|5538.4|5534.4|5541.4|5537.4|5536.9|5532.9|1937
1755677700000|2025-08-20 08:15:00|5539.4|5535.4|5541.4|5537.4|5541.4|5537.4|5538.4|5534.4|513
1755678000000|2025-08-20 08:20:00|5540.9|5536.9|5539.4|5535.4|5540.9|5536.9|5538.4|5534.4|181
1755678300000|2025-08-20 08:25:00|5539.9|5535.9|5537.4|5533.4|5540.4|5536.4|5536.9|5532.9|138
1755678600000|2025-08-20 08:30:00|5536.9|5532.9|5543.6|5534.6|5544.5|5535.5|5536.9|5530.4|5
1755678900000|2025-08-20 08:35:00|5543.9|5534.9|5545.7|5536.7|5546.6|5537.6|5543.6|5534.6|0
1755679200000|2025-08-20 08:40:00|5545.6|5536.6|5545.3|5536.3|5546.3|5537.3|5544.8|5535.8|0
1755679500000|2025-08-20 08:45:00|5545.2|5536.2|5544.9|5535.9|5545.3|5536.3|5543.9|5534.9|0
1755679800000|2025-08-20 08:50:00|5544.8|5535.8|5545.1|5536.1|5545.4|5536.4|5544.8|5535.8|0
1755680100000|2025-08-20 08:55:00|5545.2|5536.2|5545|5536|5545.2|5536.2|5544.3|5535.3|0
1755680400000|2025-08-20 09:00:00|5545.3|5536.3|5545.1|5536.1|5546.4|5537.4|5543.8|5534.8|0
1755680700000|2025-08-20 09:05:00|5545|5536|5546.6|5537.6|5546.8|5537.8|5544.4|5535.4|0
1755681000000|2025-08-20 09:10:00|5546.4|5537.4|5547.2|5538.2|5547.4|5538.4|5546.1|5537.1|0
1755681300000|2025-08-20 09:15:00|5543.9|5532.9|5541.9|5533.9|5543.9|5536.9|5538.9|5530.9|89
1755681600000|2025-08-20 09:20:00|5540.9|5532.9|5540.9|5532.9|5541.9|5534.9|5539.9|5532.9|51
1755681900000|2025-08-20 09:25:00|5539.9|5531.9|5539.9|5532.9|5540.9|5533.9|5538.9|5531.9|26
1755682200000|2025-08-20 09:30:00|5540.9|5531.9|5539.9|5531.9|5541.9|5533.9|5539.9|5531.9|37
1755682500000|2025-08-20 09:35:00|5538.9|5530.9|5541.9|5533.9|5541.9|5533.9|5538.9|5530.9|53
1755682800000|2025-08-20 09:40:00|5540.9|5532.9|5540.9|5532.9|5541.9|5533.9|5540.9|5532.9|2
1755683100000|2025-08-20 09:45:00|5541.9|5533.9|5540.9|5532.9|5541.9|5533.9|5539.9|5532.9|4
1755683400000|2025-08-20 09:50:00|5539.9|5533.9|5540.9|5532.9|5541.9|5533.9|5539.9|5532.9|5
1755683700000|2025-08-20 09:55:00|5539.9|5531.9|5538.9|5531.9|5540.9|5532.9|5538.9|5530.9|3
1755684000000|2025-08-20 10:00:00|5539.9|5530.9|5539.9|5532.9|5539.9|5532.9|5539.9|5530.9|17
1755684300000|2025-08-20 10:05:00|5538.9|5531.9|5542.9|5534.9|5542.9|5534.9|5538.9|5531.9|21
1755684600000|2025-08-20 10:10:00|5541.9|5535.9|5543.9|5536.9|5543.9|5536.9|5541.9|5534.9|13
1755684900000|2025-08-20 10:15:00|5544.9|5535.9|5544.9|5536.9|5544.9|5536.9|5542.9|5535.9|19
1755685200000|2025-08-20 10:20:00|5543.9|5535.9|5543.9|5535.9|5544.9|5536.9|5542.9|5535.9|10
1755685500000|2025-08-20 10:25:00|5542.9||5543.9||5543.9||5542.9||0
1755685800000|2025-08-20 10:30:00|5544.9|5536.9|5542.9|5534.9|5544.9|5536.9|5542.9|5534.9|12
1755686100000|2025-08-20 10:35:00|5541.9||5542.9||5542.9||5541.9||1
1755686400000|2025-08-20 10:40:00|5543.9|5535.9|5541.9|5533.9|5543.9|5535.9|5541.9|5533.9|2
1755686700000|2025-08-20 10:45:00|5540.9|5532.9|5540.9|5532.9|5541.9|5533.9|5538.9|5531.9|2
1755687000000|2025-08-20 10:50:00|5539.9|5533.9|5539.9|5532.9|5540.9|5533.9|5539.9|5532.9|0
1755687300000|2025-08-20 10:55:00|5540.9|5531.9|5540.9|5532.9|5541.9|5533.9|5538.9|5531.9|4
1755687600000|2025-08-20 11:00:00|5539.9|5531.9|5539.9|5531.9|5540.9|5532.9|5536.9|5529.9|29
1755687900000|2025-08-20 11:05:00|5538.9|5530.9|5538.9|5531.9|5539.9|5531.9|5537.9|5530.9|51
1755688200000|2025-08-20 11:10:00|5537.9|5530.9|5539.9|5531.9|5539.9|5531.9|5537.9|5530.9|4
1755688500000|2025-08-20 11:15:00|5538.9|5530.9|5538.9|5530.9|5538.9|5531.9|5538.9|5530.9|1
1755688800000|2025-08-20 11:20:00|5537.9|5528.9|5531.9|5523.9|5538.9|5528.9|5531.9|5523.9|116
1755689100000|2025-08-20 11:25:00|5530.9|5522.9|5531.9|5523.9|5531.9|5524.9|5528.9|5521.9|59
1755689400000|2025-08-20 11:30:00|5532.9|5524.9|5531.9|5524.9|5532.9|5525.9|5531.9|5523.9|14
1755689700000|2025-08-20 11:35:00|5532.9|5523.9|5527.9|5520.9|5532.9|5523.9|5527.9|5520.9|14
1755690000000|2025-08-20 11:40:00|5526.9|5519.9|5523.9|5516.9|5527.9|5520.9|5523.9|5516.9|62
1755690300000|2025-08-20 11:45:00|5524.9|5517.9|5524.9|5517.9|5524.9|5517.9|5523.9|5516.9|28
1755690600000|2025-08-20 11:50:00|5525.9|5518.9|5524.9|5517.9|5525.9|5518.9|5524.9|5517.9|37
1755690900000|2025-08-20 11:55:00|5525.9|5518.9|5525.9|5518.9|5525.9|5518.9|5524.9|5518.9|19
1755691200000|2025-08-20 12:00:00|5524.9|5517.9|5527.9|5519.9|5527.9|5520.9|5524.9|5517.9|50
1755691500000|2025-08-20 12:05:00|5526.9|5520.9|5527.9|5520.9|5529.9|5521.9|5526.9|5519.9|86
1755691800000|2025-08-20 12:10:00|5528.9|5521.9|5527.9|5520.9|5528.9|5521.9|5527.9|5520.9|21
1755692100000|2025-08-20 12:15:00|5526.9|5519.9|5528.9|5521.9|5528.9|5521.9|5526.9|5519.9|22
1755692400000|2025-08-20 12:20:00|5527.9|5520.9|5528.9|5521.9|5528.9|5521.9|5527.9|5520.9|65
1755692700000|2025-08-20 12:25:00|5527.9|5520.9|5527.9|5520.9|5528.9|5521.9|5527.9|5520.9|95
1755693000000|2025-08-20 12:30:00|5528.9|5521.9|5528.9|5521.9|5529.9|5522.9|5525.9|5518.9|195
1755693300000|2025-08-20 12:35:00|5529.9|5522.9|5529.9|5521.9|5530.9|5523.9|5528.9|5521.9|10
1755693600000|2025-08-20 12:40:00|5530.9|5522.9|5533.9|5526.9|5534.9|5527.9|5529.9|5521.9|21
1755693900000|2025-08-20 12:45:00|5534.9|5527.9|5533.9|5526.9|5534.9|5527.9|5532.9|5525.9|70
1755694200000|2025-08-20 12:50:00|5532.9|5525.9|5532.9|5525.9|5533.9|5526.9|5530.9|5523.9|44
1755694500000|2025-08-20 12:55:00|5533.9|5526.9|5535.4|5529.4|5535.9|5529.4|5532.9|5526.9|53
1755694800000|2025-08-20 13:00:00|5534.9|5528.9|5534.4|5528.4|5535.9|5529.9|5533.4|5527.4|52
1755695100000|2025-08-20 13:05:00|5533.4|5527.4|5532.9|5526.9|5534.4|5528.4|5531.4|5525.4|36
1755695400000|2025-08-20 13:10:00|5533.4|5527.4|5532.9|5526.9|5533.4|5527.4|5531.4|5525.4|27
1755695700000|2025-08-20 13:15:00|5533.4|5527.4|5531.4|5525.4|5534.4|5528.4|5531.4|5525.4|34
1755696000000|2025-08-20 13:20:00|5531.9|5525.9|5534.4|5528.4|5534.4|5528.4|5531.9|5525.9|20
1755696300000|2025-08-20 13:25:00|5533.9|5527.9|5532.4|5526.4|5535.4|5529.4|5529.4|5523.4|87
1755696600000|2025-08-20 13:30:00|5531.4|5525.4|5529.4|5523.4|5532.4|5526.4|5517.9|5511.9|577
1755696900000|2025-08-20 13:35:00|5529.9|5523.9|5538.4|5532.4|5544.9|5538.9|5527.4|5521.4|190
1755697200000|2025-08-20 13:40:00|5538.9|5532.9|5544.4|5538.4|5546.4|5540.4|5537.4|5531.4|145
1755697500000|2025-08-20 13:45:00|5544.9|5538.9|5520.4|5514.4|5544.9|5538.9|5520.4|5514.4|200
1755697800000|2025-08-20 13:50:00|5519.9|5513.9|5509.4|5503.4|5521.9|5515.9|5509.4|5503.4|340
1755698100000|2025-08-20 13:55:00|5508.9|5502.9|5512.4|5506.4|5514.4|5508.4|5508.4|5502.4|233
1755698400000|2025-08-20 14:00:00|5511.9|5505.9|5525.9|5519.9|5528.9|5522.9|5511.9|5505.9|230
1755698700000|2025-08-20 14:05:00|5525.4|5519.4|5510.9|5504.9|5526.4|5520.4|5510.4|5504.4|434
1755699000000|2025-08-20 14:10:00|5511.4|5505.4|5512.4|5506.4|5516.9|5510.9|5511.4|5505.4|75
1755699300000|2025-08-20 14:15:00|5512.9|5506.9|5507.4|5501.4|5513.9|5507.9|5503.9|5497.9|126
1755699600000|2025-08-20 14:20:00|5507.9|5501.9|5513.4|5507.4|5517.4|5511.4|5506.9|5500.9|156
1755699900000|2025-08-20 14:25:00|5513.9|5507.9|5506.4|5500.4|5513.9|5507.9|5504.9|5498.9|83
1755700200000|2025-08-20 14:30:00|5506.9|5500.9|5507.9|5501.9|5510.4|5504.4|5503.9|5497.9|83
1755700500000|2025-08-20 14:35:00|5507.4|5501.4|5504.4|5498.4|5507.9|5501.9|5503.4|5497.4|64
1755700800000|2025-08-20 14:40:00|5505.4|5499.4|5496.4|5490.4|5505.4|5499.4|5494.4|5488.4|223
1755701100000|2025-08-20 14:45:00|5495.4|5489.4|5497.9|5491.9|5499.4|5493.4|5493.4|5487.4|126
1755701400000|2025-08-20 14:50:00|5498.4|5492.4|5492.4|5486.4|5499.4|5493.4|5490.9|5484.9|135
1755701700000|2025-08-20 14:55:00|5492.9|5486.9|5494.4|5488.4|5495.4|5489.4|5492.4|5486.4|48
1755702000000|2025-08-20 15:00:00|5493.9|5487.9|5498.9|5492.9|5499.4|5493.4|5493.4|5487.4|60
1755702300000|2025-08-20 15:05:00|5499.4|5493.4|5506.4|5500.4|5508.4|5502.4|5499.4|5493.4|157
1755702600000|2025-08-20 15:10:00|5505.4|5499.4|5501.4|5495.4|5505.9|5499.9|5500.9|5494.9|68
1755702900000|2025-08-20 15:15:00|5501.9|5495.9|5507.4|5501.4|5507.4|5501.4|5500.4|5494.4|61
1755703200000|2025-08-20 15:20:00|5508.4|5502.4|5509.4|5503.4|5509.4|5503.4|5506.9|5500.9|76
1755703500000|2025-08-20 15:25:00|5508.9|5502.9|5511.9|5505.9|5512.4|5506.4|5506.4|5500.4|53
1755703800000|2025-08-20 15:30:00|5511.4|5505.4|5513.9|5507.9|5515.4|5509.4|5510.4|5504.4|80
1755704100000|2025-08-20 15:35:00|5513.4|5507.4|5509.9|5503.9|5513.9|5507.9|5509.4|5503.4|55
1755704400000|2025-08-20 15:40:00|5510.4|5504.4|5509.9|5503.9|5511.4|5505.4|5508.4|5502.4|30
1755704700000|2025-08-20 15:45:00|5510.4|5504.4|5509.4|5503.4|5512.4|5506.4|5508.9|5502.9|39
1755705000000|2025-08-20 15:50:00|5508.9|5502.9|5504.4|5498.4|5509.4|5503.4|5503.4|5497.4|60
1755705300000|2025-08-20 15:55:00|5505.4|5499.4|5508.4|5502.4|5509.4|5503.4|5504.4|5498.4|39
1755705600000|2025-08-20 16:00:00|5508.9|5502.9|5514.4|5508.4|5515.4|5509.4|5508.4|5502.4|18
1755705900000|2025-08-20 16:05:00|5514.9|5508.9|5515.4|5509.4|5517.4|5511.4|5513.9|5507.9|25
1755706200000|2025-08-20 16:10:00|5514.9|5508.9|5516.9|5510.9|5519.4|5513.4|5514.4|5508.4|17
1755706500000|2025-08-20 16:15:00|5517.4|5511.4|5519.9|5513.9|5520.4|5514.4|5516.9|5510.9|18
1755706800000|2025-08-20 16:20:00|5520.4|5514.4|5519.4|5513.4|5521.4|5515.4|5518.4|5512.4|28
1755707100000|2025-08-20 16:25:00|5519.9|5513.9|5521.9|5515.9|5522.4|5516.4|5519.4|5513.4|8
1755707400000|2025-08-20 16:30:00|5521.4|5515.4|5521.4|5515.4|5522.4|5516.4|5520.4|5514.4|23
1755707700000|2025-08-20 16:35:00|5521.9|5515.9|5519.4|5513.4|5521.9|5515.9|5518.9|5512.9|37
1755708000000|2025-08-20 16:40:00|5519.9|5513.9|5519.9|5513.9|5520.4|5514.4|5517.9|5511.9|2
1755708300000|2025-08-20 16:45:00|5520.4|5514.4|5518.9|5512.9|5522.4|5516.4|5518.9|5512.9|3
1755708600000|2025-08-20 16:50:00|5518.4|5512.4|5521.4|5515.4|5521.4|5515.4|5517.9|5511.9|12
1755708900000|2025-08-20 16:55:00|5520.9|5514.9|5516.9|5510.9|5521.4|5515.4|5515.4|5509.4|18
1755709200000|2025-08-20 17:00:00|5516.4|5510.4|5522.4|5516.4|5522.4|5516.4|5516.4|5510.4|2
1755709500000|2025-08-20 17:05:00|5521.9|5515.9|5523.9|5517.9|5523.9|5517.9|5520.4|5514.4|23
1755709800000|2025-08-20 17:10:00|5523.4|5517.4|5521.9|5515.9|5524.4|5518.4|5521.4|5515.4|11
1755710100000|2025-08-20 17:15:00|5521.4|5515.4|5524.9|5518.9|5524.9|5518.9|5521.4|5515.4|9
1755710400000|2025-08-20 17:20:00|5525.4|5519.4|5524.9|5518.9|5525.9|5519.9|5523.4|5517.4|12
1755710700000|2025-08-20 17:25:00|5525.4|5519.4|5524.9|5518.9|5526.4|5520.4|5524.4|5518.4|8
1755711000000|2025-08-20 17:30:00|5525.4|5519.4|5529.4|5523.4|5529.4|5523.4|5525.4|5519.4|32
1755711300000|2025-08-20 17:35:00|5529.9|5523.9|5530.4|5524.4|5530.4|5524.4|5527.9|5521.9|11
1755711600000|2025-08-20 17:40:00|5529.4|5523.4|5529.9|5523.9|5530.4|5524.4|5529.4|5523.4|18
1755711900000|2025-08-20 17:45:00|5529.4|5523.4|5528.9|5522.9|5531.4|5525.4|5528.4|5522.4|22
1755712200000|2025-08-20 17:50:00|5529.4|5523.4|5530.4|5524.4|5531.4|5525.4|5527.4|5521.4|5
1755712500000|2025-08-20 17:55:00|5529.9|5523.9|5528.4|5522.4|5530.4|5524.4|5527.4|5521.4|15
1755712800000|2025-08-20 18:00:00|5528.9|5522.9|5521.9|5515.9|5528.9|5522.9|5519.9|5513.9|67
1755713100000|2025-08-20 18:05:00|5521.4|5515.4|5524.4|5518.4|5524.4|5518.4|5519.4|5513.4|13
1755713400000|2025-08-20 18:10:00|5523.9|5517.9|5521.4|5515.4|5524.4|5518.4|5519.4|5513.4|18
1755713700000|2025-08-20 18:15:00|5520.9|5514.9|5517.4|5511.4|5521.4|5515.4|5517.4|5511.4|9
1755714000000|2025-08-20 18:20:00|5516.4|5510.4|5516.9|5510.9|5518.4|5512.4|5514.9|5508.9|23
1755714300000|2025-08-20 18:25:00|5516.4|5510.4|5517.4|5511.4|5517.4|5511.4|5514.4|5508.4|6
1755714600000|2025-08-20 18:30:00|5518.4|5512.4|5516.9|5510.9|5519.4|5513.4|5513.4|5507.4|18
1755714900000|2025-08-20 18:35:00|5516.4|5510.4|5520.4|5514.4|5520.4|5514.4|5514.9|5508.9|2
1755715200000|2025-08-20 18:40:00|5519.9|5513.9|5519.4|5513.4|5520.9|5514.9|5517.9|5511.9|4
1755715500000|2025-08-20 18:45:00|5519.9|5513.9|5521.9|5515.9|5522.4|5516.4|5519.4|5513.4|6
1755715800000|2025-08-20 18:50:00|5522.4|5516.4|5522.9|5516.9|5523.4|5517.4|5521.4|5515.4|1
1755716100000|2025-08-20 18:55:00|5522.4|5516.4|5520.2|5511.2|5522.4|5516.4|5517.4|5511.2|29
1755716400000|2025-08-20 19:00:00|5520.3|5511.3|5522.2|5513.2|5522.3|5513.3|5520.1|5511.1|0
1755716700000|2025-08-20 19:05:00|5522.1|5513.1|5523.5|5514.5|5524.1|5515.1|5521.9|5512.9|0
1755717000000|2025-08-20 19:10:00|5523.6|5514.6|5526|5517|5526.7|5517.7|5523.5|5514.5|0
1755717300000|2025-08-20 19:15:00|5526.1|5517.1|5526.2|5517.2|5527.1|5518.1|5526|5517|0
1755717600000|2025-08-20 19:20:00|5526.1|5517.1|5527.2|5518.2|5527.3|5518.3|5526|5517|0
1755717900000|2025-08-20 19:25:00|5527.1|5518.1|5523.8|5514.8|5527.2|5518.2|5523.5|5514.5|0
1755718200000|2025-08-20 19:30:00|5523.7|5514.7|5524.4|5515.4|5525.3|5516.3|5523.6|5514.6|0
1755718500000|2025-08-20 19:35:00|5524.5|5515.5|5525.3|5516.3|5526|5517|5524.4|5515.4|0
1755718800000|2025-08-20 19:40:00|5525.4|5516.4|5525.2|5516.2|5525.7|5516.7|5524|5515|0
1755719100000|2025-08-20 19:45:00|5525.3|5516.3|5529.3|5520.3|5529.3|5520.3|5525.2|5516.2|0
1755719400000|2025-08-20 19:50:00|5529.4|5520.4|5530.2|5521.2|5530.2|5521.2|5527.4|5518.4|0
1755719700000|2025-08-20 19:55:00|5530|5521|5528.2|5519.2|5530.8|5521.8|5526.5|5517.5|0
1755720000000|2025-08-20 20:00:00|5528.7|5519.7|5528.4|5519.4|5529.2|5520.2|5526.6|5517.6|0
1755720300000|2025-08-20 20:05:00|5528.2|5519.2|5527.9|5518.9|5528.7|5519.7|5527.5|5518.5|0
1755720600000|2025-08-20 20:10:00|5528|5519|5527.9|5518.9|5528.6|5519.6|5526.8|5517.8|0
1755720900000|2025-08-20 20:15:00|5528|5519|5527|5518|5528|5519|5526.5|5517.5|0
1755721200000|2025-08-20 20:20:00|5526.8|5517.8|5527.2|5518.2|5527.5|5518.5|5526.5|5517.5|0
1755721500000|2025-08-20 20:25:00|5527|5518|5527|5518|5527.2|5518.2|5526.5|5517.5|0
1755721800000|2025-08-20 20:30:00|5526.9|5517.9|5527.5|5518.5|5527.7|5518.7|5526.8|5517.8|0
1755722100000|2025-08-20 20:35:00|5527.4|5518.4|5527.9|5518.9|5528.1|5519.1|5527.2|5518.2|0
1755722400000|2025-08-20 20:40:00|5527.7|5518.7|5527.9|5518.9|5528.1|5519.1|5527.7|5518.7|0
1755722700000|2025-08-20 20:45:00|5527.7|5518.7|5527.4|5518.4|5528.2|5519.2|5527|5518|0
1755723000000|2025-08-20 20:50:00|5527.2|5518.2|5528.8|5519.8|5529.1|5520.1|5527.2|5518.2|0
1755723300000|2025-08-20 20:55:00|5528.6|5519.6|5528.6|5519.6|5529.1|5520.1|5528.4|5519.4|0
1755723600000|2025-08-20 21:00:00|5528.3|5519.3|5528.4|5519.4|5528.9|5519.9|5527.7|5518.7|0
1755723900000|2025-08-20 21:05:00|5528.5|5519.5|5528.6|5519.6|5528.7|5519.7|5528.3|5519.3|0
1755724200000|2025-08-20 21:10:00|5528.5|5519.5|5528.5|5519.5|5528.7|5519.7|5528.3|5519.3|0
1755724500000|2025-08-20 21:15:00|5528.6|5519.6|5528.5|5519.5|5528.6|5519.6|5528.4|5519.4|0
1755724800000|2025-08-20 21:20:00|5528.6|5519.6|5528.6|5519.6|5528.7|5519.7|5528.6|5519.6|0
1755725100000|2025-08-20 21:25:00|5528.7|5519.7|5528.8|5519.8|5528.8|5519.8|5528.6|5519.6|0
1755725400000|2025-08-20 21:30:00|5529|5520|5529.1|5520.1|5529.2|5520.2|5529|5520|0
1755725700000|2025-08-20 21:35:00|5529|5520|5529.1|5520.1|5529.1|5520.1|5529|5520|0
1755726000000|2025-08-20 21:40:00|5529|5520|5529.1|5520.1|5529.2|5520.2|5528.8|5519.8|0
1755726300000|2025-08-20 21:45:00|5529|5520|5528.9|5519.9|5529|5520|5528.8|5519.8|0
1755726600000|2025-08-20 21:50:00|5528.8|5519.8|5528.8|5519.8|5528.8|5519.8|5528.8|5519.8|0
1755726900000|2025-08-20 21:55:00|5528.7|5519.7|5528.7|5519.7|5528.7|5519.7|5528.7|5519.7|0
1755727200000|2025-08-20 22:00:00|5529.7|5520.7|5530.1|5521.1|5531.7|5522.7|5528.9|5519.9|0
1755727500000|2025-08-20 22:05:00|5529.8|5520.8|5529.2|5520.2|5531.3|5522.3|5528.4|5519.4|0
1755727800000|2025-08-20 22:10:00|5529.3|5520.3|5528.1|5519.1|5530.3|5521.3|5527.9|5518.9|0
1755728100000|2025-08-20 22:15:00|5528.2|5519.2|5526.5|5517.5|5528.8|5519.8|5526.5|5517.5|0
1755728400000|2025-08-20 22:20:00|5526.4|5517.4|5528.6|5519.6|5528.6|5519.6|5526.3|5517.3|0
1755728700000|2025-08-20 22:25:00|5528.7|5519.7|5528.4|5519.4|5528.8|5519.8|5527.4|5518.4|0
1755729000000|2025-08-20 22:30:00|5528.5|5519.5|5527.4|5518.4|5529.1|5520.1|5527.4|5518.4|0
1755729300000|2025-08-20 22:35:00|5527.5|5518.5|5526.7|5517.7|5527.5|5518.5|5526.3|5517.3|0
1755729600000|2025-08-20 22:40:00|5526.6|5517.6|5527|5518|5527.2|5518.2|5526.3|5517.3|0
1755729900000|2025-08-20 22:45:00|5526.9|5517.9|5527.1|5518.1|5527.2|5518.2|5526.7|5517.7|0
1755730200000|2025-08-20 22:50:00|5527.2|5518.2|5527.2|5518.2|5527.5|5518.5|5527|5518|0
1755730500000|2025-08-20 22:55:00|5527.1|5518.1|5527.1|5518.1|5527.5|5518.5|5526.8|5517.8|0
1755730800000|2025-08-20 23:00:00|5527.2|5518.2|5526.7|5517.7|5527.7|5518.7|5526.5|5517.5|0
1755731100000|2025-08-20 23:05:00|5526.8|5517.8|5527.9|5518.9|5528.1|5519.1|5525.8|5516.8|0
1755731400000|2025-08-20 23:10:00|5528|5519|5527.1|5518.1|5528.1|5519.1|5526.9|5517.9|0
1755731700000|2025-08-20 23:15:00|5527.2|5518.2|5527|5518|5527.5|5518.5|5526.8|5517.8|0
1755732000000|2025-08-20 23:20:00|5527.1|5518.1|5526.5|5517.5|5527.1|5518.1|5526.5|5517.5|0
1755732300000|2025-08-20 23:25:00|5526.6|5517.6|5526.1|5517.1|5526.8|5517.8|5525.9|5516.9|0
1755732600000|2025-08-20 23:30:00|5526|5517|5525.1|5516.1|5526.1|5517.1|5524.9|5515.9|0
1755732900000|2025-08-20 23:35:00|5525.2|5516.2|5525.8|5516.8|5525.8|5516.8|5524.9|5515.9|0
1755733200000|2025-08-20 23:40:00|5525.7|5516.7|5525.8|5516.8|5526.3|5517.3|5525.4|5516.4|0
1755733500000|2025-08-20 23:45:00|5525.7|5516.7|5525.2|5516.2|5526.2|5517.2|5525.2|5516.2|0
1755733800000|2025-08-20 23:50:00|5525|5516|5526.9|5517.9|5526.9|5517.9|5525|5516|0
1755734100000|2025-08-20 23:55:00|5526.8|5517.8|5527.1|5518.1|5527.5|5518.5|5526.4|5517.4|0
1755734400000|2025-08-21 00:00:00|5527|5518|5526|5517|5527.1|5518.1|5525.1|5516.1|0
1755734700000|2025-08-21 00:05:00|5526.1|5517.1|5525.7|5516.7|5526.8|5517.8|5525.2|5516.2|0
1755735000000|2025-08-21 00:10:00|5525.8|5516.8|5525.8|5516.8|5527.5|5518.5|5525.6|5516.6|0
1755735300000|2025-08-21 00:15:00|5525.9|5516.9|5524|5515|5526|5517|5524|5515|0
1755735600000|2025-08-21 00:20:00|5523.9|5514.9|5522.1|5513.1|5524|5515|5521.8|5512.8|0
1755735900000|2025-08-21 00:25:00|5522|5513|5522.7|5513.7|5522.7|5513.7|5520.8|5511.8|0
1755736200000|2025-08-21 00:30:00|5522.6|5513.6|5525.4|5516.4|5525.4|5516.4|5522.5|5513.5|0
1755736500000|2025-08-21 00:35:00|5525.3|5516.3|5525.5|5516.5|5526.5|5517.5|5525|5516|0
1755736800000|2025-08-21 00:40:00|5525.7|5516.7|5525.7|5516.7|5526.7|5517.7|5525.4|5516.4|0
1755737100000|2025-08-21 00:45:00|5525.8|5516.8|5523.2|5514.2|5526|5517|5522.9|5513.9|0
1755737400000|2025-08-21 00:50:00|5523.3|5514.3|5522.4|5513.4|5523.9|5514.9|5521.5|5512.5|0
1755737700000|2025-08-21 00:55:00|5522.3|5513.3|5523.5|5514.5|5523.8|5514.8|5522.3|5513.3|0
1755738000000|2025-08-21 01:00:00|5523.4|5514.4|5513.6|5504.6|5524.1|5515.1|5513.6|5504.6|0
1755738300000|2025-08-21 01:05:00|5513.7|5504.7|5515.3|5506.3|5515.3|5506.3|5512|5503|0
1755738600000|2025-08-21 01:10:00|5515.6|5506.6|5518.3|5509.3|5518.4|5509.4|5513.8|5504.8|0
1755738900000|2025-08-21 01:15:00|5522.6|5513.6|5536.9|5532.9|5539.4|5535.4|5521.4|5513.4|664
1755739200000|2025-08-21 01:20:00|5537.9|5533.9|5532.9|5528.9|5539.9|5535.9|5530.9|5526.9|536
1755739500000|2025-08-21 01:25:00|5533.4|5529.4|5533.9|5529.9|5539.9|5535.9|5531.4|5527.4|592
1755739800000|2025-08-21 01:30:00|5534.9|5530.9|5524.4|5520.4|5539.9|5535.9|5517.9|5513.9|4125
1755740100000|2025-08-21 01:35:00|5524.9|5520.9|5537.9|5533.9|5542.9|5538.9|5523.9|5519.9|2123
1755740400000|2025-08-21 01:40:00|5538.9|5534.9|5520.4|5516.4|5539.9|5535.9|5519.9|5515.9|2170
1755740700000|2025-08-21 01:45:00|5520.9|5516.9|5524.9|5520.9|5533.9|5529.9|5517.9|5513.9|1417
1755741000000|2025-08-21 01:50:00|5523.9|5519.9|5512.9|5508.9|5528.9|5524.9|5512.9|5508.9|1525
1755741300000|2025-08-21 01:55:00|5513.9|5509.9|5510.9|5506.9|5519.9|5515.9|5509.9|5505.9|1726
1755741600000|2025-08-21 02:00:00|5511.9|5507.9|5513.9|5509.9|5521.9|5517.9|5508.9|5504.9|1355
1755741900000|2025-08-21 02:05:00|5514.9|5510.9|5525.9|5521.9|5527.9|5523.9|5514.9|5510.9|1149
1755742200000|2025-08-21 02:10:00|5526.9|5522.9|5518.9|5514.9|5529.9|5525.9|5517.9|5513.9|757
1755742500000|2025-08-21 02:15:00|5519.4|5515.4|5523.9|5519.9|5525.9|5521.9|5513.9|5509.9|689
1755742800000|2025-08-21 02:20:00|5523.4|5519.4|5527.9|5523.9|5532.4|5528.4|5522.9|5518.9|525
1755743100000|2025-08-21 02:25:00|5528.4|5524.4|5530.4|5526.4|5537.9|5533.9|5527.9|5523.9|1173
1755743400000|2025-08-21 02:30:00|5530.9|5526.9|5533.9|5529.9|5536.9|5532.9|5526.9|5522.9|1060
1755743700000|2025-08-21 02:35:00|5534.4|5530.4|5528.9|5524.9|5538.9|5534.9|5527.9|5523.9|858
1755744000000|2025-08-21 02:40:00|5528.4|5524.4|5534.9|5530.9|5536.4|5532.4|5525.9|5521.9|625
1755744300000|2025-08-21 02:45:00|5534.4|5530.4|5523.4|5519.4|5537.9|5533.9|5520.9|5516.9|621
1755744600000|2025-08-21 02:50:00|5523.9|5519.9|5524.9|5520.9|5530.9|5526.9|5519.9|5515.9|617
1755744900000|2025-08-21 02:55:00|5523.9|5519.9|5521.4|5517.4|5525.4|5521.4|5517.9|5513.9|717
1755745200000|2025-08-21 03:00:00|5521.9|5517.9|5527.9|5523.9|5528.9|5524.9|5519.4|5515.4|542
1755745500000|2025-08-21 03:05:00|5527.4|5523.4|5518.9|5514.9|5528.9|5524.9|5515.9|5511.9|644
1755745800000|2025-08-21 03:10:00|5519.9|5515.9|5520.2|5516.2|5525.9|5521.9|5517.4|5513.4|508
1755746100000|2025-08-21 03:15:00|5519.7|5515.7|5514.2|5510.2|5521.2|5517.2|5512.2|5508.2|833
1755746400000|2025-08-21 03:20:00|5513.7|5509.7|5517.7|5513.7|5518.2|5514.2|5505.2|5501.2|1528
1755746700000|2025-08-21 03:25:00|5517.2|5513.2|5515.2|5511.2|5522.2|5518.2|5513.7|5509.7|677
1755747000000|2025-08-21 03:30:00|5514.7|5510.7|5516.7|5512.7|5517.2|5513.2|5513.2|5509.2|270
1755747300000|2025-08-21 03:35:00|5517.2|5513.2|5520.2|5516.2|5521.2|5517.2|5516.2|5512.2|230
1755747600000|2025-08-21 03:40:00|5519.7|5515.7|5519.2|5515.2|5521.2|5517.2|5517.2|5513.2|98
1755747900000|2025-08-21 03:45:00|5519.7|5515.7|5519.7|5515.7|5520.2|5516.2|5516.7|5512.7|128
1755748200000|2025-08-21 03:50:00|5520.2|5516.2|5514.7|5510.7|5520.2|5516.2|5514.7|5510.7|230
1755748500000|2025-08-21 03:55:00|5514.2|5510.2|5519.7|5515.7|5519.7|5515.7|5514.2|5510.2|230
1755748800000|2025-08-21 04:00:00|5520.7|5511.7|5520.5|5511.5|5520.9|5511.9|5520|5511|11
1755749100000|2025-08-21 04:05:00|5520.4|5511.4|5519.8|5510.8|5520.4|5511.4|5519.7|5510.7|0
1755749400000|2025-08-21 04:10:00|5519.7|5510.7|5519.7|5510.7|5519.9|5510.9|5519.3|5510.3|0
1755749700000|2025-08-21 04:15:00|5519.8|5510.8|5520.1|5511.1|5521.1|5512.1|5519.7|5510.7|0
1755750000000|2025-08-21 04:20:00|5520|5511|5520.3|5511.3|5520.3|5511.3|5519.5|5510.5|0
1755750300000|2025-08-21 04:25:00|5520.4|5511.4|5519.7|5510.7|5520.6|5511.6|5519.6|5510.6|0
1755750600000|2025-08-21 04:30:00|5519.6|5510.6|5520.5|5511.5|5520.7|5511.7|5519|5510|0
1755750900000|2025-08-21 04:35:00|5520.4|5511.4|5519.6|5510.6|5520.4|5511.4|5519.5|5510.5|0
1755751200000|2025-08-21 04:40:00|5519.5|5510.5|5520.2|5511.2|5520.2|5511.2|5518.9|5509.9|0
1755751500000|2025-08-21 04:45:00|5520.3|5511.3|5520.1|5511.1|5520.7|5511.7|5520|5511|0
1755751800000|2025-08-21 04:50:00|5520.3|5511.3|5519.4|5510.4|5520.3|5511.3|5519.4|5510.4|0
1755752100000|2025-08-21 04:55:00|5519.5|5510.5|5518.9|5509.9|5519.7|5510.7|5518.4|5509.4|1
1755752400000|2025-08-21 05:00:00|5519.2|5515.2|5521.2|5517.2|5521.2|5517.2|5513.2|5509.2|1337
1755752700000|2025-08-21 05:05:00|5520.2|5516.2|5518.2|5514.2|5522.2|5518.2|5513.2|5509.2|529
1755753000000|2025-08-21 05:10:00|5517.7|5513.7|5513.2|5509.2|5518.2|5514.2|5509.2|5505.2|345
1755753300000|2025-08-21 05:15:00|5512.7|5508.7|5524.2|5520.2|5525.7|5521.7|5509.2|5505.2|661
1755753600000|2025-08-21 05:20:00|5523.7|5519.7|5528.2|5524.2|5528.2|5524.2|5522.2|5518.2|555
1755753900000|2025-08-21 05:25:00|5527.7|5523.7|5522.7|5518.7|5529.2|5525.2|5520.7|5516.7|519
1755754200000|2025-08-21 05:30:00|5523.2|5519.2|5520.2|5516.2|5526.2|5522.2|5519.2|5515.2|322
1755754500000|2025-08-21 05:35:00|5519.7|5515.7|5524.2|5520.2|5525.7|5521.7|5518.2|5514.2|255
1755754800000|2025-08-21 05:40:00|5523.7|5519.7|5523.2|5519.2|5524.7|5520.7|5515.2|5511.2|547
1755755100000|2025-08-21 05:45:00|5523.7|5519.7|5520.2|5516.2|5528.7|5524.7|5520.2|5516.2|741
1755755400000|2025-08-21 05:50:00|5519.2|5515.2|5519.2|5515.2|5520.2|5516.2|5514.2|5510.2|505
1755755700000|2025-08-21 05:55:00|5518.2|5514.2|5517.2|5513.2|5520.2|5516.2|5515.2|5511.2|267
1755756000000|2025-08-21 06:00:00|5516.2|5512.2|5505.2|5501.2|5518.2|5514.2|5504.2|5500.2|793
1755756300000|2025-08-21 06:05:00|5504.7|5500.7|5505.2|5501.2|5509.2|5505.2|5503.2|5499.2|1206
1755756600000|2025-08-21 06:10:00|5505.7|5501.7|5507.2|5503.2|5508.2|5504.2|5503.7|5499.7|781
1755756900000|2025-08-21 06:15:00|5506.2|5502.2|5501.2|5497.2|5508.2|5504.2|5500.7|5496.7|2066
1755757200000|2025-08-21 06:20:00|5500.2|5496.2|5479.2|5475.2|5501.2|5497.2|5478.2|5474.2|2140
1755757500000|2025-08-21 06:25:00|5478.7|5474.7|5487.2|5483.2|5488.2|5484.2|5475.2|5471.2|2624
1755757800000|2025-08-21 06:30:00|5486.7|5482.7|5482.7|5478.7|5493.7|5489.7|5480.2|5476.2|1210
1755758100000|2025-08-21 06:35:00|5483.2|5479.2|5479.2|5475.2|5489.7|5485.7|5478.2|5474.2|1871
1755758400000|2025-08-21 06:40:00|5478.7|5474.7|5477.2|5473.2|5483.2|5479.2|5472.2|5468.2|2193
1755758700000|2025-08-21 06:45:00|5476.7|5472.7|5479.7|5475.7|5482.2|5478.2|5474.7|5470.7|1003
1755759000000|2025-08-21 06:50:00|5480.2|5476.2|5488.2|5484.2|5489.2|5485.2|5478.2|5474.2|1281
1755759300000|2025-08-21 06:55:00|5488.7|5484.7|5490.2|5486.2|5491.2|5487.2|5487.2|5483.2|566
1755759600000|2025-08-21 07:00:00|5489.2|5485.2|5496.2|5492.2|5496.2|5492.2|5488.2|5484.2|646
1755759900000|2025-08-21 07:05:00|5497.2|5493.2|5496.2|5492.2|5499.2|5495.2|5494.2|5490.2|538
1755760200000|2025-08-21 07:10:00|5495.2|5491.2|5489.2|5485.2|5496.2|5492.2|5489.2|5485.2|473
1755760500000|2025-08-21 07:15:00|5489.7|5485.7|5489.2|5485.2|5491.2|5487.2|5486.2|5482.2|487
1755760800000|2025-08-21 07:20:00|5488.2|5484.2|5489.2|5485.2|5491.7|5487.7|5486.2|5482.2|1010
1755761100000|2025-08-21 07:25:00|5489.7|5485.7|5485.7|5481.7|5492.2|5488.2|5485.2|5481.2|547
1755761400000|2025-08-21 07:30:00|5485.2|5481.2|5492.2|5488.2|5493.2|5489.2|5485.2|5481.2|968
1755761700000|2025-08-21 07:35:00|5491.7|5487.7|5494.2|5490.2|5496.2|5492.2|5490.2|5486.2|905
1755762000000|2025-08-21 07:40:00|5493.7|5489.7|5500.2|5496.2|5500.2|5496.2|5493.2|5489.2|951
1755762300000|2025-08-21 07:45:00|5499.2|5495.2|5498.7|5494.7|5502.7|5498.7|5497.2|5493.2|1297
1755762600000|2025-08-21 07:50:00|5498.2|5494.2|5497.2|5493.2|5500.2|5496.2|5495.2|5491.2|1310
1755762900000|2025-08-21 07:55:00|5496.2|5492.2|5501.2|5497.2|5501.2|5497.2|5496.2|5492.2|1432
1755763200000|2025-08-21 08:00:00|5500.2|5496.2|5497.2|5493.2|5503.7|5499.7|5497.2|5493.2|996
1755763500000|2025-08-21 08:05:00|5496.7|5492.7|5496.2|5492.2|5499.2|5495.2|5495.2|5491.2|1528
1755763800000|2025-08-21 08:10:00|5495.7|5491.7|5489.2|5485.2|5496.2|5492.2|5489.2|5485.2|1754
1755764100000|2025-08-21 08:15:00|5490.2|5486.2|5492.2|5488.2|5495.2|5491.2|5488.2|5484.2|612
1755764400000|2025-08-21 08:20:00|5492.7|5488.7|5496.2|5492.2|5497.2|5493.2|5492.2|5488.2|224
1755764700000|2025-08-21 08:25:00|5495.7|5491.7|5499.2|5495.2|5499.2|5495.2|5495.2|5491.2|543
1755765000000|2025-08-21 08:30:00|5500|5491|5499.7|5490.7|5500.9|5491.9|5498.7|5489.7|5
1755765300000|2025-08-21 08:35:00|5499.6|5490.6|5500.5|5491.5|5500.8|5491.8|5499.2|5490.2|0
1755765600000|2025-08-21 08:40:00|5500.4|5491.4|5499.6|5490.6|5501|5492|5499.4|5490.4|0
1755765900000|2025-08-21 08:45:00|5499.5|5490.5|5497.1|5488.1|5499.7|5490.7|5496.9|5487.9|0
1755766200000|2025-08-21 08:50:00|5497|5488|5496.6|5487.6|5497|5488|5495.5|5486.5|0
1755766500000|2025-08-21 08:55:00|5496.5|5487.5|5493.7|5484.7|5496.5|5487.5|5493.6|5484.6|0
1755766800000|2025-08-21 09:00:00|5493.9|5484.9|5493.9|5484.9|5494.6|5485.6|5492.5|5483.5|0
1755767100000|2025-08-21 09:05:00|5493.8|5484.8|5493.2|5484.2|5494.2|5485.2|5492|5483|0
1755767400000|2025-08-21 09:10:00|5493.1|5484.1|5494.3|5485.3|5494.8|5485.8|5492.8|5483.8|0
1755767700000|2025-08-21 09:15:00|5498.7|5490.7|5503.7|5496.7|5503.7|5496.7|5495.7|5488.7|200
1755768000000|2025-08-21 09:20:00|5502.7|5495.7|5502.7|5494.7|5503.7|5495.7|5499.7|5492.7|68
1755768300000|2025-08-21 09:25:00|5503.7|5495.7|5502.7|5494.7|5503.7|5495.7|5501.7|5493.7|129
1755768600000|2025-08-21 09:30:00|5503.7|5495.7|5501.7|5493.7|5503.7|5496.7|5500.7|5492.7|22
1755768900000|2025-08-21 09:35:00|5502.7|5494.7|5505.7|5498.7|5505.7|5498.7|5500.7|5493.7|2064
1755769200000|2025-08-21 09:40:00|5506.7|5499.7|5503.7|5496.7|5506.7|5499.7|5502.7|5495.7|82
1755769500000|2025-08-21 09:45:00|5504.7|5497.7|5504.7|5497.7|5505.7|5497.7|5503.7|5496.7|49
1755769800000|2025-08-21 09:50:00|5505.7|5498.7|5504.7|5497.7|5505.7|5498.7|5503.7|5496.7|505
1755770100000|2025-08-21 09:55:00|5506.7|5496.7|5502.7|5495.7|5506.7|5498.7|5502.7|5495.7|67
1755770400000|2025-08-21 10:00:00|5501.7|5494.7|5504.7|5496.7|5504.7|5497.7|5497.7|5490.7|345
1755770700000|2025-08-21 10:05:00|5505.7|5497.7|5505.7|5497.7|5506.7|5498.7|5504.7|5496.7|77
1755771000000|2025-08-21 10:10:00|5504.7|5496.7|5504.7|5496.7|5505.7|5497.7|5503.7|5496.7|81
1755771300000|2025-08-21 10:15:00|5503.7|5497.7|5503.7|5495.7|5504.7|5497.7|5502.7|5495.7|42
1755771600000|2025-08-21 10:20:00|5502.7|5494.7|5499.7|5492.7|5502.7|5495.7|5499.7|5492.7|109
1755771900000|2025-08-21 10:25:00|5498.7|5491.7|5499.7|5491.7|5499.7|5492.7|5498.7|5491.7|22
1755772200000|2025-08-21 10:30:00|5498.7|5492.7|5498.7|5491.7|5499.7|5492.7|5498.7|5491.7|8
1755772500000|2025-08-21 10:35:00|5499.7|5492.7|5500.7|5492.7|5500.7|5493.7|5498.7|5492.7|37
1755772800000|2025-08-21 10:40:00|5499.7|5493.7|5500.7|5492.7|5500.7|5493.7|5499.7|5492.7|7
1755773100000|2025-08-21 10:45:00|5499.7|5493.7|5499.7|5492.7|5500.7|5493.7|5499.7|5492.7|53
1755773400000|2025-08-21 10:50:00|5498.7|5491.7|5498.7|5490.7|5498.7|5491.7|5496.7|5489.7|27
1755773700000|2025-08-21 10:55:00|5497.7|5491.7|5502.7|5494.7|5502.7|5495.7|5497.7|5491.7|94
1755774000000|2025-08-21 11:00:00|5504.7|5495.7|5504.7|5497.7|5505.7|5498.7|5502.7|5494.7|28
1755774300000|2025-08-21 11:05:00|5505.7|5498.7|5507.7|5499.7|5507.7|5499.7|5504.7|5497.7|6
1755774600000|2025-08-21 11:10:00|5506.7|5498.7|5507.7|5499.7|5507.7|5500.7|5506.7|5498.7|53
1755774900000|2025-08-21 11:15:00|5506.7|5498.7|5504.7|5497.7|5507.7|5498.7|5503.7|5496.7|222
1755775200000|2025-08-21 11:20:00|5505.7|5498.7|5505.7|5498.7|5506.7|5499.7|5504.7|5497.7|2
1755775500000|2025-08-21 11:25:00|5506.7|5497.7|5504.7|5497.7|5506.7|5497.7|5503.7|5496.7|6
1755775800000|2025-08-21 11:30:00|5505.7|5496.7|5503.7|5496.7|5505.7|5497.7|5503.7|5496.7|1
1755776100000|2025-08-21 11:35:00|5504.7|5497.7|5502.7|5494.7|5504.7|5497.7|5501.7|5494.7|52
1755776400000|2025-08-21 11:40:00|5503.7|5495.7|5503.7|5495.7|5503.7|5496.7|5502.7|5494.7|6
1755776700000|2025-08-21 11:45:00|5502.7|5494.7|5500.7|5492.7|5503.7|5495.7|5499.7|5492.7|57
1755777000000|2025-08-21 11:50:00|5501.7|5493.7|5500.7|5493.7|5501.7|5494.7|5500.7|5492.7|0
1755777300000|2025-08-21 11:55:00|5499.7|5492.7|5499.7|5491.7|5500.7|5492.7|5498.7|5490.7|29
1755777600000|2025-08-21 12:00:00|5498.7|5490.7|5500.7|5493.7|5501.7|5493.7|5497.7|5490.7|88
1755777900000|2025-08-21 12:05:00|5501.7|5494.7|5501.7|5493.7|5501.7|5494.7|5500.7|5492.7|14
1755778200000|2025-08-21 12:10:00|5500.7|5494.7|5500.7|5493.7|5501.7|5494.7|5500.7|5492.7|6
1755778500000|2025-08-21 12:15:00|5501.7|5494.7|5500.7|5492.7|5501.7|5494.7|5498.7|5491.7|6
1755778800000|2025-08-21 12:20:00|5499.7|5493.7|5502.7|5495.7|5503.7|5495.7|5499.7|5492.7|33
1755779100000|2025-08-21 12:25:00|5501.7|5494.7|5501.7|5494.7|5501.7|5495.7|5500.7|5493.7|21
1755779400000|2025-08-21 12:30:00|5503.7|5496.7|5506.7|5499.7|5507.7|5499.7|5502.7|5494.7|56
1755779700000|2025-08-21 12:35:00|5507.7|5500.7|5506.7|5499.7|5509.7|5502.7|5506.7|5499.7|70
1755780000000|2025-08-21 12:40:00|5507.7|5500.7|5504.7|5496.7|5508.7|5501.7|5504.7|5496.7|19
1755780300000|2025-08-21 12:45:00|5503.7|5497.7|5505.7|5497.7|5505.7|5498.7|5503.7|5495.7|15
1755780600000|2025-08-21 12:50:00|5504.7|5498.7|5505.7|5498.7|5506.7|5499.7|5504.7|5497.7|48
1755780900000|2025-08-21 12:55:00|5506.7|5499.7|5506.2|5500.2|5506.7|5500.2|5504.7|5497.7|42
1755781200000|2025-08-21 13:00:00|5506.7|5500.7|5511.2|5505.2|5511.2|5505.2|5506.2|5500.2|108
1755781500000|2025-08-21 13:05:00|5510.7|5504.7|5507.2|5501.2|5511.2|5505.2|5507.2|5501.2|247
1755781800000|2025-08-21 13:10:00|5507.7|5501.7|5507.2|5501.2|5508.2|5502.2|5505.2|5499.2|61
1755782100000|2025-08-21 13:15:00|5506.7|5500.7|5506.2|5500.2|5507.2|5501.2|5506.2|5500.2|41
1755782400000|2025-08-21 13:20:00|5506.7|5500.7|5508.2|5502.2|5509.7|5503.7|5506.2|5500.2|73
1755782700000|2025-08-21 13:25:00|5508.7|5502.7|5506.2|5500.2|5510.2|5504.2|5505.2|5499.2|141
1755783000000|2025-08-21 13:30:00|5507.2|5501.2|5516.2|5510.2|5520.2|5514.2|5505.2|5499.2|1057
1755783300000|2025-08-21 13:35:00|5515.7|5509.7|5528.2|5522.2|5534.2|5528.2|5515.2|5509.2|780
1755783600000|2025-08-21 13:40:00|5527.2|5521.2|5523.7|5517.7|5529.2|5523.2|5523.2|5517.2|246
1755783900000|2025-08-21 13:45:00|5524.2|5518.2|5525.7|5519.7|5525.7|5519.7|5514.7|5508.7|152
1755784200000|2025-08-21 13:50:00|5526.2|5520.2|5523.2|5517.2|5526.7|5520.7|5520.2|5514.2|154
1755784500000|2025-08-21 13:55:00|5523.7|5517.7|5519.7|5513.7|5525.2|5519.2|5518.7|5512.7|139
1755784800000|2025-08-21 14:00:00|5520.2|5514.2|5524.2|5518.2|5526.2|5520.2|5515.2|5509.2|150
1755785100000|2025-08-21 14:05:00|5523.7|5517.7|5531.2|5525.2|5532.2|5526.2|5523.7|5517.7|157
1755785400000|2025-08-21 14:10:00|5531.7|5525.7|5532.7|5526.7|5534.7|5528.7|5530.2|5524.2|249
1755785700000|2025-08-21 14:15:00|5533.2|5527.2|5534.2|5528.2|5534.2|5528.2|5527.7|5521.7|221
1755786000000|2025-08-21 14:20:00|5533.7|5527.7|5542.2|5536.2|5542.2|5536.2|5533.7|5527.7|202
1755786300000|2025-08-21 14:25:00|5542.7|5536.7|5545.7|5539.7|5546.2|5540.2|5542.2|5536.2|199
1755786600000|2025-08-21 14:30:00|5545.2|5539.2|5537.2|5531.2|5545.7|5539.7|5536.7|5530.7|261
1755786900000|2025-08-21 14:35:00|5537.7|5531.7|5534.2|5528.2|5540.2|5534.2|5533.2|5527.2|109
1755787200000|2025-08-21 14:40:00|5534.7|5528.7|5537.2|5531.2|5539.2|5533.2|5532.2|5526.2|106
1755787500000|2025-08-21 14:45:00|5536.7|5530.7|5535.7|5529.7|5537.7|5531.7|5534.2|5528.2|86
1755787800000|2025-08-21 14:50:00|5536.2|5530.2|5542.7|5536.7|5543.2|5537.2|5536.2|5530.2|65
1755788100000|2025-08-21 14:55:00|5542.2|5536.2|5545.2|5539.2|5545.2|5539.2|5540.2|5534.2|90
1755788400000|2025-08-21 15:00:00|5545.7|5539.7|5542.2|5536.2|5546.2|5540.2|5542.2|5536.2|101
1755788700000|2025-08-21 15:05:00|5543.2|5537.2|5545.2|5539.2|5545.7|5539.7|5542.2|5536.2|87
1755789000000|2025-08-21 15:10:00|5546.2|5540.2|5539.2|5533.2|5546.2|5540.2|5538.2|5532.2|129
1755789300000|2025-08-21 15:15:00|5538.7|5532.7|5543.2|5537.2|5543.2|5537.2|5538.2|5532.2|112
1755789600000|2025-08-21 15:20:00|5542.2|5536.2|5545.2|5539.2|5546.7|5540.7|5542.2|5536.2|137
1755789900000|2025-08-21 15:25:00|5546.2|5540.2|5547.7|5541.7|5548.2|5542.2|5544.2|5538.2|88
1755790200000|2025-08-21 15:30:00|5547.2|5541.2|5549.2|5543.2|5551.7|5545.7|5546.2|5540.2|84
1755790500000|2025-08-21 15:35:00|5549.7|5543.7|5553.2|5547.2|5555.2|5549.2|5549.7|5543.7|98
1755790800000|2025-08-21 15:40:00|5553.7|5547.7|5547.2|5541.2|5553.7|5547.7|5545.2|5539.2|212
1755791100000|2025-08-21 15:45:00|5546.7|5540.7|5542.2|5536.2|5548.2|5542.2|5541.7|5535.7|255
1755791400000|2025-08-21 15:50:00|5541.2|5535.2|5538.2|5532.2|5542.2|5536.2|5538.2|5532.2|78
1755791700000|2025-08-21 15:55:00|5537.7|5531.7|5536.2|5530.2|5539.7|5533.7|5535.2|5529.2|74
1755792000000|2025-08-21 16:00:00|5535.7|5529.7|5534.2|5528.2|5538.2|5532.2|5533.7|5527.7|87
1755792300000|2025-08-21 16:05:00|5534.7|5528.7|5535.7|5529.7|5537.2|5531.2|5534.7|5528.7|70
1755792600000|2025-08-21 16:10:00|5536.2|5530.2|5532.2|5526.2|5536.2|5530.2|5531.2|5525.2|80
1755792900000|2025-08-21 16:15:00|5532.7|5526.7|5537.2|5531.2|5537.2|5531.2|5532.2|5526.2|100
1755793200000|2025-08-21 16:20:00|5537.7|5531.7|5539.2|5533.2|5539.2|5533.2|5536.2|5530.2|80
1755793500000|2025-08-21 16:25:00|5538.7|5532.7|5535.7|5529.7|5539.2|5533.2|5534.2|5528.2|43
1755793800000|2025-08-21 16:30:00|5535.2|5529.2|5538.2|5532.2|5539.7|5533.7|5535.2|5529.2|71
1755794100000|2025-08-21 16:35:00|5538.7|5532.7|5536.7|5530.7|5539.2|5533.2|5536.7|5530.7|34
1755794400000|2025-08-21 16:40:00|5537.2|5531.2|5537.2|5531.2|5539.2|5533.2|5535.2|5529.2|42
1755794700000|2025-08-21 16:45:00|5538.2|5532.2|5536.2|5530.2|5538.2|5532.2|5535.2|5529.2|44
1755795000000|2025-08-21 16:50:00|5536.7|5530.7|5539.2|5533.2|5539.7|5533.7|5536.2|5530.2|33
1755795300000|2025-08-21 16:55:00|5540.2|5534.2|5536.2|5530.2|5541.7|5535.7|5535.2|5529.2|56
1755795600000|2025-08-21 17:00:00|5536.7|5530.7|5538.2|5532.2|5538.2|5532.2|5536.2|5530.2|38
1755795900000|2025-08-21 17:05:00|5539.2|5533.2|5537.7|5531.7|5539.2|5533.2|5536.2|5530.2|41
1755796200000|2025-08-21 17:10:00|5537.2|5531.2|5536.2|5530.2|5538.2|5532.2|5535.2|5529.2|34
1755796500000|2025-08-21 17:15:00|5535.2|5529.2|5535.2|5529.2|5536.2|5530.2|5533.2|5527.2|72
1755796800000|2025-08-21 17:20:00|5534.7|5528.7|5532.2|5526.2|5535.2|5529.2|5532.2|5526.2|65
1755797100000|2025-08-21 17:25:00|5531.7|5525.7|5531.7|5525.7|5533.2|5527.2|5531.2|5525.2|96
1755797400000|2025-08-21 17:30:00|5532.2|5526.2|5538.2|5532.2|5538.2|5532.2|5532.2|5526.2|48
1755797700000|2025-08-21 17:35:00|5539.2|5533.2|5543.2|5537.2|5544.2|5538.2|5539.2|5533.2|40
1755798000000|2025-08-21 17:40:00|5543.7|5537.7|5544.2|5538.2|5544.2|5538.2|5542.2|5536.2|35
1755798300000|2025-08-21 17:45:00|5545.2|5539.2|5544.2|5538.2|5546.2|5540.2|5544.2|5538.2|51
1755798600000|2025-08-21 17:50:00|5544.7|5538.7|5542.2|5536.2|5545.2|5539.2|5542.2|5536.2|43
1755798900000|2025-08-21 17:55:00|5541.7|5535.7|5540.2|5534.2|5542.2|5536.2|5539.7|5533.7|49
1755799200000|2025-08-21 18:00:00|5539.7|5533.7|5541.7|5535.7|5542.2|5536.2|5539.7|5533.7|73
1755799500000|2025-08-21 18:05:00|5542.2|5536.2|5539.2|5533.2|5542.2|5536.2|5539.2|5533.2|50
1755799800000|2025-08-21 18:10:00|5538.7|5532.7|5538.2|5532.2|5539.2|5533.2|5536.2|5530.2|54
1755800100000|2025-08-21 18:15:00|5537.7|5531.7|5538.2|5532.2|5539.2|5533.2|5537.2|5531.2|49
1755800400000|2025-08-21 18:20:00|5538.7|5532.7|5538.2|5532.2|5539.2|5533.2|5536.7|5530.7|64
1755800700000|2025-08-21 18:25:00|5537.7|5531.7|5537.2|5531.2|5538.2|5532.2|5537.2|5531.2|74
1755801000000|2025-08-21 18:30:00|5536.7|5530.7|5537.7|5531.7|5538.2|5532.2|5536.2|5530.2|51
1755801300000|2025-08-21 18:35:00|5538.2|5532.2|5539.2|5533.2|5540.2|5534.2|5538.2|5532.2|63
1755801600000|2025-08-21 18:40:00|5540.2|5534.2|5539.2|5533.2|5540.2|5534.2|5539.2|5533.2|66
1755801900000|2025-08-21 18:45:00|5540.2|5534.2|5539.2|5533.2|5540.2|5534.2|5537.2|5531.2|61
1755802200000|2025-08-21 18:50:00|5538.7|5532.7|5542.2|5536.2|5542.7|5536.7|5538.2|5532.2|94
1755802500000|2025-08-21 18:55:00|5541.2|5535.2|5543.5|5534.5|5543.5|5536.2|5539.2|5533.2|119
1755802800000|2025-08-21 19:00:00|5543.3|5534.3|5545.5|5536.5|5546.4|5537.4|5543.3|5534.3|0
1755803100000|2025-08-21 19:05:00|5545.6|5536.6|5546.5|5537.5|5546.8|5537.8|5544.9|5535.9|0
1755803400000|2025-08-21 19:10:00|5546.6|5537.6|5546.4|5537.4|5546.7|5537.7|5546.2|5537.2|0
1755803700000|2025-08-21 19:15:00|5546.3|5537.3|5545.5|5536.5|5546.5|5537.5|5544.8|5535.8|0
1755804000000|2025-08-21 19:20:00|5545.4|5536.4|5543.8|5534.8|5545.5|5536.5|5543.4|5534.4|0
1755804300000|2025-08-21 19:25:00|5543.7|5534.7|5542|5533|5543.9|5534.9|5541.9|5532.9|0
1755804600000|2025-08-21 19:30:00|5541.9|5532.9|5541.6|5532.6|5542.7|5533.7|5541.5|5532.5|0
1755804900000|2025-08-21 19:35:00|5541.5|5532.5|5540.7|5531.7|5541.7|5532.7|5539.8|5530.8|0
1755805200000|2025-08-21 19:40:00|5540.6|5531.6|5539.2|5530.2|5541|5532|5537.1|5528.1|0
1755805500000|2025-08-21 19:45:00|5539.3|5530.3|5538.6|5529.6|5539.4|5530.4|5538.1|5529.1|0
1755805800000|2025-08-21 19:50:00|5538.7|5529.7|5539.5|5530.5|5539.6|5530.6|5537.3|5528.3|0
1755806100000|2025-08-21 19:55:00|5539.7|5530.7|5540.5|5531.5|5541.4|5532.4|5537.9|5528.9|0
1755806400000|2025-08-21 20:00:00|5540.8|5531.8|5540.6|5531.6|5541.7|5532.7|5539.2|5530.2|0
1755806700000|2025-08-21 20:05:00|5540.8|5531.8|5540.3|5531.3|5541.2|5532.2|5539.8|5530.8|0
1755807000000|2025-08-21 20:10:00|5540.1|5531.1|5542.6|5533.6|5542.6|5533.6|5539.9|5530.9|0
1755807300000|2025-08-21 20:15:00|5542.4|5533.4|5542.4|5533.4|5542.7|5533.7|5541.9|5532.9|0
1755807600000|2025-08-21 20:20:00|5542.2|5533.2|5542.6|5533.6|5542.6|5533.6|5541.9|5532.9|0
1755807900000|2025-08-21 20:25:00|5542.7|5533.7|5541.7|5532.7|5542.9|5533.9|5541.5|5532.5|0
1755808200000|2025-08-21 20:30:00|5541.8|5532.8|5541.7|5532.7|5542|5533|5541.5|5532.5|0
1755808500000|2025-08-21 20:35:00|5541.5|5532.5|5542.4|5533.4|5542.6|5533.6|5541.5|5532.5|0
1755808800000|2025-08-21 20:40:00|5542.6|5533.6|5542.8|5533.8|5543.3|5534.3|5542.6|5533.6|0
1755809100000|2025-08-21 20:45:00|5542.7|5533.7|5543.3|5534.3|5543.3|5534.3|5542.6|5533.6|0
1755809400000|2025-08-21 20:50:00|5543.1|5534.1|5542.6|5533.6|5543.3|5534.3|5542.4|5533.4|0
1755809700000|2025-08-21 20:55:00|5542.4|5533.4|5542.3|5533.3|5542.7|5533.7|5542|5533|0
1755810000000|2025-08-21 21:00:00|5542.2|5533.2|5542|5533|5542.7|5533.7|5542|5533|0
1755810300000|2025-08-21 21:05:00|5542.1|5533.1|5542.4|5533.4|5542.4|5533.4|5541.9|5532.9|0
1755810600000|2025-08-21 21:10:00|5542.5|5533.5|5542.8|5533.8|5542.8|5533.8|5542.4|5533.4|0
1755810900000|2025-08-21 21:15:00|5542.9|5533.9|5543|5534|5543.1|5534.1|5542.6|5533.6|0
1755811200000|2025-08-21 21:20:00|5542.7|5533.7|5542.8|5533.8|5543.3|5534.3|5542.5|5533.5|0
1755811500000|2025-08-21 21:25:00|5542.7|5533.7|5542.9|5533.9|5542.9|5533.9|5542.7|5533.7|0
1755811800000|2025-08-21 21:30:00|5543.1|5534.1|5542.9|5533.9|5543.2|5534.2|5542.8|5533.8|0
1755812400000|2025-08-21 21:40:00|5543|5534|5542.8|5533.8|5543|5534|5542.5|5533.5|0
1755812700000|2025-08-21 21:45:00|5543.5|5534.5|5543.5|5534.5|5543.5|5534.5|5543.5|5534.5|0
1755813000000|2025-08-21 21:50:00|5543.4|5534.4|5543.4|5534.4|5543.6|5534.6|5543.4|5534.4|0
1755813300000|2025-08-21 21:55:00|5543.5|5534.5|5543.8|5534.8|5543.8|5534.8|5543.5|5534.5|0
1755813600000|2025-08-21 22:00:00|5544.2|5535.2|5545.6|5536.6|5547.3|5538.3|5544.2|5535.2|0
1755813900000|2025-08-21 22:05:00|5545.7|5536.7|5546.2|5537.2|5546.8|5537.8|5545.3|5536.3|0
1755814200000|2025-08-21 22:10:00|5546.3|5537.3|5546.3|5537.3|5547|5538|5546.2|5537.2|0
1755814500000|2025-08-21 22:15:00|5546.2|5537.2|5547.2|5538.2|5547.6|5538.6|5546.1|5537.1|0
1755814800000|2025-08-21 22:20:00|5547.1|5538.1|5546.5|5537.5|5547.5|5538.5|5546.5|5537.5|0
1755815100000|2025-08-21 22:25:00|5546.6|5537.6|5545|5536|5546.7|5537.7|5544.9|5535.9|0
1755815400000|2025-08-21 22:30:00|5545.1|5536.1|5545.3|5536.3|5545.8|5536.8|5545|5536|0
1755815700000|2025-08-21 22:35:00|5545.4|5536.4|5546.7|5537.7|5546.9|5537.9|5545|5536|0
1755816000000|2025-08-21 22:40:00|5546.6|5537.6|5547.8|5538.8|5547.8|5538.8|5546.4|5537.4|0
1755816300000|2025-08-21 22:45:00|5547.9|5538.9|5546.6|5537.6|5548|5539|5546.4|5537.4|0
1755816600000|2025-08-21 22:50:00|5546.7|5537.7|5547.1|5538.1|5547.3|5538.3|5546.6|5537.6|0
1755816900000|2025-08-21 22:55:00|5547.4|5538.4|5547.4|5538.4|5548|5539|5547.4|5538.4|0
1755817200000|2025-08-21 23:00:00|5547.3|5538.3|5546.9|5537.9|5547.4|5538.4|5546.7|5537.7|0
1755817500000|2025-08-21 23:05:00|5546.8|5537.8|5546.4|5537.4|5546.9|5537.9|5546.2|5537.2|0
1755817800000|2025-08-21 23:10:00|5546.2|5537.2|5546.4|5537.4|5546.6|5537.6|5546.2|5537.2|0
1755818100000|2025-08-21 23:15:00|5546.5|5537.5|5547.4|5538.4|5547.6|5538.6|5546.5|5537.5|0
1755818400000|2025-08-21 23:20:00|5547.6|5538.6|5548|5539|5548|5539|5547.6|5538.6|0
1755818700000|2025-08-21 23:25:00|5547.8|5538.8|5547.8|5538.8|5548|5539|5547.6|5538.6|0
1755819000000|2025-08-21 23:30:00|5547.9|5538.9|5545.9|5536.9|5548.1|5539.1|5545.7|5536.7|0
1755819300000|2025-08-21 23:35:00|5545.8|5536.8|5546.7|5537.7|5546.7|5537.7|5545.8|5536.8|0
1755819600000|2025-08-21 23:40:00|5546.9|5537.9|5546.3|5537.3|5547.4|5538.4|5546.2|5537.2|0
1755819900000|2025-08-21 23:45:00|5546.2|5537.2|5547.1|5538.1|5547.3|5538.3|5546.2|5537.2|0
1755820200000|2025-08-21 23:50:00|5547.2|5538.2|5547.7|5538.7|5548.5|5539.5|5547.2|5538.2|0
1755820500000|2025-08-21 23:55:00|5547.6|5538.6|5548.5|5539.5|5548.7|5539.7|5547.6|5538.6|0
1755820800000|2025-08-22 00:00:00|5548.2|5539.2|5547|5538|5549.3|5540.3|5546.8|5537.8|0
1755821100000|2025-08-22 00:05:00|5547.1|5538.1|5546.2|5537.2|5547.3|5538.3|5544.3|5535.3|0
1755821400000|2025-08-22 00:10:00|5546.1|5537.1|5541.2|5532.2|5546.4|5537.4|5540.4|5531.4|0
1755821700000|2025-08-22 00:15:00|5540.8|5531.8|5543.7|5534.7|5543.7|5534.7|5540.4|5531.4|0
1755822000000|2025-08-22 00:20:00|5543.8|5534.8|5546|5537|5546|5537|5543.8|5534.8|0
1755822300000|2025-08-22 00:25:00|5546.1|5537.1|5543.7|5534.7|5546.1|5537.1|5542.7|5533.7|0
1755822600000|2025-08-22 00:30:00|5543.8|5534.8|5544.5|5535.5|5545.8|5536.8|5543.7|5534.7|0
1755822900000|2025-08-22 00:35:00|5544.7|5535.7|5545.4|5536.4|5545.7|5536.7|5544.7|5535.7|0
1755823200000|2025-08-22 00:40:00|5545.3|5536.3|5544.9|5535.9|5546|5537|5544.6|5535.6|0
1755823500000|2025-08-22 00:45:00|5545|5536|5540.9|5531.9|5545.2|5536.2|5540.7|5531.7|0
1755823800000|2025-08-22 00:50:00|5541|5532|5538.7|5529.7|5541.2|5532.2|5538.3|5529.3|0
1755824100000|2025-08-22 00:55:00|5538.6|5529.6|5539.1|5530.1|5539.6|5530.6|5537.8|5528.8|0
1755824400000|2025-08-22 01:00:00|5539.3|5530.3|5538.7|5529.7|5540.4|5531.4|5538.4|5529.4|0
1755824700000|2025-08-22 01:05:00|5538.6|5529.6|5541|5532|5541.1|5532.1|5536.8|5527.8|0
1755825000000|2025-08-22 01:10:00|5541.1|5532.1|5545.8|5536.8|5546.1|5537.1|5541|5532|0
1755825300000|2025-08-22 01:15:00|5545.7|5536.7|5547.4|5543.4|5554.9|5550.9|5542.9|5536.7|630
1755825600000|2025-08-22 01:20:00|5546.4|5542.4|5552.4|5548.4|5558.9|5554.9|5544.4|5540.4|978
1755825900000|2025-08-22 01:25:00|5551.9|5547.9|5549.4|5545.4|5554.4|5550.4|5547.4|5543.4|1004
1755826200000|2025-08-22 01:30:00|5551.4|5547.4|5532.4|5528.4|5551.4|5547.4|5527.4|5523.4|4982
1755826500000|2025-08-22 01:35:00|5533.4|5529.4|5557.4|5553.4|5558.4|5554.4|5529.9|5525.9|3891
1755826800000|2025-08-22 01:40:00|5557.9|5553.9|5578.4|5574.4|5578.4|5574.4|5555.4|5551.4|4786
1755827100000|2025-08-22 01:45:00|5577.9|5573.9|5587.4|5583.4|5588.4|5584.4|5571.4|5567.4|3558
1755827400000|2025-08-22 01:50:00|5587.9|5583.9|5576.4|5572.4|5591.4|5587.4|5574.4|5570.4|2598
1755827700000|2025-08-22 01:55:00|5575.9|5571.9|5580.4|5576.4|5585.4|5581.4|5572.4|5568.4|3761
1755828000000|2025-08-22 02:00:00|5581.4|5577.4|5566.4|5562.4|5582.4|5578.4|5560.4|5556.4|3272
1755828300000|2025-08-22 02:05:00|5567.4|5563.4|5560.9|5556.9|5575.4|5571.4|5560.4|5556.4|1454
1755828600000|2025-08-22 02:10:00|5560.4|5556.4|5574.4|5570.4|5576.4|5572.4|5556.4|5552.4|2459
1755828900000|2025-08-22 02:15:00|5573.4|5569.4|5589.4|5585.4|5590.4|5586.4|5572.9|5568.9|2063
1755829200000|2025-08-22 02:20:00|5589.9|5585.9|5586.4|5582.4|5592.9|5588.9|5580.4|5576.4|2124
1755829500000|2025-08-22 02:25:00|5585.9|5581.9|5590.4|5586.4|5591.4|5587.4|5579.4|5575.4|1833
1755829800000|2025-08-22 02:30:00|5591.4|5587.4|5581.4|5577.4|5597.4|5593.4|5581.4|5577.4|1521
1755830100000|2025-08-22 02:35:00|5580.9|5576.9|5580.4|5576.4|5587.4|5583.4|5575.4|5571.4|1172
1755830400000|2025-08-22 02:40:00|5579.9|5575.9|5586.4|5582.4|5587.4|5583.4|5578.4|5574.4|675
1755830700000|2025-08-22 02:45:00|5586.9|5582.9|5581.4|5577.4|5589.4|5585.4|5578.4|5574.4|621
1755831000000|2025-08-22 02:50:00|5580.4|5576.4|5588.4|5584.4|5590.4|5586.4|5580.4|5576.4|877
1755831300000|2025-08-22 02:55:00|5587.4|5583.4|5586.9|5582.9|5595.4|5591.4|5580.4|5576.4|1359
1755831600000|2025-08-22 03:00:00|5587.4|5583.4|5577.9|5573.9|5590.4|5586.4|5573.4|5569.4|3934
1755831900000|2025-08-22 03:05:00|5578.4|5574.4|5588.4|5584.4|5589.4|5585.4|5570.4|5566.4|1610
1755832200000|2025-08-22 03:10:00|5588.9|5584.9|5581.4|5577.4|5595.4|5591.4|5581.4|5577.4|1153
1755832500000|2025-08-22 03:15:00|5581.9|5577.9|5584.4|5580.4|5589.9|5585.9|5581.4|5577.4|916
1755832800000|2025-08-22 03:20:00|5584.9|5580.9|5581.4|5577.4|5587.9|5583.9|5578.4|5574.4|498
1755833100000|2025-08-22 03:25:00|5580.4|5576.4|5587.4|5583.4|5589.4|5585.4|5573.4|5569.4|1052
1755833400000|2025-08-22 03:30:00|5587.9|5583.9|5594.9|5590.9|5598.4|5594.4|5587.9|5583.9|625
1755833700000|2025-08-22 03:35:00|5594.4|5590.4|5591.9|5587.9|5597.4|5593.4|5590.9|5586.9|333
1755834000000|2025-08-22 03:40:00|5591.4|5587.4|5590.4|5586.4|5593.4|5589.4|5589.4|5585.4|302
1755834300000|2025-08-22 03:45:00|5591.4|5587.4|5590.4|5586.4|5592.4|5588.4|5585.4|5581.4|215
1755834600000|2025-08-22 03:50:00|5589.9|5585.9|5590.4|5586.4|5592.4|5588.4|5588.4|5584.4|300
1755834900000|2025-08-22 03:55:00|5589.4|5585.4|5586.4|5582.4|5590.9|5586.9|5586.4|5582.4|437
1755835200000|2025-08-22 04:00:00|5590.4|5581.4|5590.9|5581.9|5591.2|5582.2|5590.1|5581.1|0
1755835500000|2025-08-22 04:05:00|5591|5582|5592|5583|5592.3|5583.3|5591|5582|0
1755835800000|2025-08-22 04:10:00|5592.1|5583.1|5592.3|5583.3|5592.6|5583.6|5592|5583|0
1755836100000|2025-08-22 04:15:00|5592.2|5583.2|5592|5583|5592.5|5583.5|5591.5|5582.5|0
1755836400000|2025-08-22 04:20:00|5592.1|5583.1|5592.6|5583.6|5592.6|5583.6|5591.8|5582.8|0
1755836700000|2025-08-22 04:25:00|5592.7|5583.7|5591.5|5582.5|5592.8|5583.8|5591.5|5582.5|0
1755837000000|2025-08-22 04:30:00|5591.6|5582.6|5591.7|5582.7|5591.9|5582.9|5591.1|5582.1|0
1755837300000|2025-08-22 04:35:00|5591.6|5582.6|5592.1|5583.1|5592.5|5583.5|5591.4|5582.4|0
1755837600000|2025-08-22 04:40:00|5592|5583|5592.2|5583.2|5592.3|5583.3|5591.8|5582.8|0
1755837900000|2025-08-22 04:45:00|5592.3|5583.3|5592.8|5583.8|5593.3|5584.3|5592.3|5583.3|0
1755838200000|2025-08-22 04:50:00|5592.7|5583.7|5592.5|5583.5|5592.8|5583.8|5592.5|5583.5|0
1755838500000|2025-08-22 04:55:00|5592.4|5583.4|5591.9|5582.9|5592.4|5583.4|5591.8|5582.8|42
1755838800000|2025-08-22 05:00:00|5585.9|5581.9|5590.4|5586.4|5590.9|5586.9|5582.4|5578.4|1471
1755839100000|2025-08-22 05:05:00|5590.9|5586.9|5597.9|5593.9|5602.4|5598.4|5588.4|5584.4|1724
1755839400000|2025-08-22 05:10:00|5598.4|5594.4|5603.4|5599.4|5603.4|5599.4|5591.4|5587.4|869
1755839700000|2025-08-22 05:15:00|5603.9|5599.9|5587.4|5583.4|5608.4|5604.4|5587.4|5583.4|2206
1755840000000|2025-08-22 05:20:00|5587.9|5583.9|5589.4|5585.4|5595.4|5591.4|5582.4|5578.4|1312
1755840300000|2025-08-22 05:25:00|5590.4|5586.4|5599.4|5595.4|5600.4|5596.4|5584.4|5580.4|1086
1755840600000|2025-08-22 05:30:00|5598.9|5594.9|5596.4|5592.4|5599.4|5595.4|5594.9|5590.9|937
1755840900000|2025-08-22 05:35:00|5595.4|5591.4|5598.4|5594.4|5600.4|5596.4|5591.9|5587.9|1041
1755841200000|2025-08-22 05:40:00|5597.9|5593.9|5602.4|5598.4|5605.9|5601.9|5596.9|5592.9|1065
1755841500000|2025-08-22 05:45:00|5601.9|5597.9|5599.4|5595.4|5605.4|5601.4|5595.4|5591.4|831
1755841800000|2025-08-22 05:50:00|5599.9|5595.9|5599.4|5595.4|5605.4|5601.4|5598.4|5594.4|842
1755842100000|2025-08-22 05:55:00|5599.9|5595.9|5601.4|5597.4|5601.4|5597.4|5592.4|5588.4|930
1755842400000|2025-08-22 06:00:00|5602.4|5598.4|5610.4|5606.4|5610.4|5606.4|5600.9|5596.9|1265
1755842700000|2025-08-22 06:05:00|5610.9|5606.9|5608.4|5604.4|5614.4|5610.4|5604.4|5600.4|1447
1755843000000|2025-08-22 06:10:00|5607.9|5603.9|5602.9|5598.9|5610.4|5606.4|5602.4|5598.4|1004
1755843300000|2025-08-22 06:15:00|5603.4|5599.4|5608.9|5604.9|5611.4|5607.4|5602.4|5598.4|641
1755843600000|2025-08-22 06:20:00|5609.4|5605.4|5614.4|5610.4|5614.4|5610.4|5604.4|5600.4|903
1755843900000|2025-08-22 06:25:00|5613.9|5609.9|5621.4|5617.4|5622.4|5618.4|5611.4|5607.4|1418
1755844200000|2025-08-22 06:30:00|5620.4|5616.4|5624.4|5620.4|5624.4|5620.4|5617.4|5613.4|1109
1755844500000|2025-08-22 06:35:00|5623.9|5619.9|5618.4|5614.4|5626.4|5622.4|5615.4|5611.4|1545
1755844800000|2025-08-22 06:40:00|5617.4|5613.4|5611.9|5607.9|5617.4|5613.4|5610.4|5606.4|1362
1755845100000|2025-08-22 06:45:00|5611.4|5607.4|5614.4|5610.4|5614.4|5610.4|5608.4|5604.4|1092
1755845400000|2025-08-22 06:50:00|5613.9|5609.9|5615.9|5611.9|5618.4|5614.4|5612.4|5608.4|926
1755845700000|2025-08-22 06:55:00|5615.4|5611.4|5609.9|5605.9|5615.4|5611.4|5607.4|5603.4|1269
1755846000000|2025-08-22 07:00:00|5609.4|5605.4|5625.4|5621.4|5625.4|5621.4|5606.4|5602.4|761
1755846300000|2025-08-22 07:05:00|5625.9|5621.9|5616.4|5612.4|5629.4|5625.4|5615.4|5611.4|1104
1755846600000|2025-08-22 07:10:00|5617.4|5613.4|5622.4|5618.4|5626.4|5622.4|5616.4|5612.4|857
1755846900000|2025-08-22 07:15:00|5621.9|5617.9|5627.4|5623.4|5630.4|5626.4|5621.9|5617.9|841
1755847200000|2025-08-22 07:20:00|5628.4|5624.4|5639.4|5635.4|5641.4|5637.4|5627.4|5623.4|1394
1755847500000|2025-08-22 07:25:00|5638.4|5634.4|5636.4|5632.4|5643.4|5639.4|5635.4|5631.4|823
1755847800000|2025-08-22 07:30:00|5637.4|5633.4|5648.4|5644.4|5649.4|5645.4|5637.4|5633.4|1846
1755848100000|2025-08-22 07:35:00|5648.9|5644.9|5647.4|5643.4|5651.4|5647.4|5644.4|5640.4|2922
1755848400000|2025-08-22 07:40:00|5646.9|5642.9|5639.4|5635.4|5646.9|5642.9|5639.4|5635.4|1653
1755848700000|2025-08-22 07:45:00|5638.4|5634.4|5638.4|5634.4|5641.4|5637.4|5637.9|5633.9|1685
1755849000000|2025-08-22 07:50:00|5637.9|5633.9|5636.4|5632.4|5640.4|5636.4|5636.4|5632.4|2341
1755849300000|2025-08-22 07:55:00|5637.4|5633.4|5637.4|5633.4|5639.4|5635.4|5635.9|5631.9|2383
1755849600000|2025-08-22 08:00:00|5636.4|5632.4|5640.4|5636.4|5641.4|5637.4|5634.4|5630.4|1801
1755849900000|2025-08-22 08:05:00|5640.9|5636.9|5643.9|5639.9|5646.4|5642.4|5640.4|5636.4|2525
1755850200000|2025-08-22 08:10:00|5643.4|5639.4|5644.4|5640.4|5645.4|5641.4|5639.9|5635.9|1906
1755850500000|2025-08-22 08:15:00|5645.4|5641.4|5644.4|5640.4|5645.4|5641.4|5640.4|5636.4|7222
1755850800000|2025-08-22 08:20:00|5643.4|5639.4|5645.4|5641.4|5647.4|5643.4|5643.4|5639.4|2154
1755851100000|2025-08-22 08:25:00|5645.9|5641.9|5640.9|5636.9|5645.9|5641.9|5640.9|5636.9|3602
1755851400000|2025-08-22 08:30:00|5644.2|5635.2|5643.8|5634.8|5644.2|5635.2|5642.8|5633.8|0
1755851700000|2025-08-22 08:35:00|5643.7|5634.7|5645|5636|5645.3|5636.3|5643.3|5634.3|0
1755852000000|2025-08-22 08:40:00|5645.2|5636.2|5646.7|5637.7|5647.7|5638.7|5644.9|5635.9|0
1755852300000|2025-08-22 08:45:00|5646.6|5637.6|5647|5638|5647.8|5638.8|5646.6|5637.6|0
1755852600000|2025-08-22 08:50:00|5647.1|5638.1|5646.7|5637.7|5648|5639|5646.3|5637.3|0
1755852900000|2025-08-22 08:55:00|5646.6|5637.6|5647.6|5638.6|5647.6|5638.6|5646.4|5637.4|0
1755853200000|2025-08-22 09:00:00|5647.5|5638.5|5645.9|5636.9|5647.5|5638.5|5645.5|5636.5|0
1755853500000|2025-08-22 09:05:00|5645.8|5636.8|5645.4|5636.4|5646.7|5637.7|5645.4|5636.4|0
1755853800000|2025-08-22 09:10:00|5645.5|5636.5|5646.6|5637.6|5646.8|5637.8|5645.1|5636.1|0
1755854100000|2025-08-22 09:15:00|5646.5|5637.5|5648.9|5641.9|5649.9|5642.9|5642.9|5635.9|108
1755854400000|2025-08-22 09:20:00|5649.9|5642.9|5649.9|5642.9|5650.9|5643.9|5646.9|5639.9|355
1755854700000|2025-08-22 09:25:00|5648.9|5641.9|5650.9|5642.9|5650.9|5643.9|5647.9|5640.9|16
1755855000000|2025-08-22 09:30:00|5649.9|5643.9|5649.9|5642.9|5651.9|5643.9|5647.9|5640.9|44
1755855300000|2025-08-22 09:35:00|5650.9|5643.9|5649.9|5642.9|5652.9|5644.9|5649.9|5641.9|60
1755855600000|2025-08-22 09:40:00|5648.9|5641.9|5646.9|5639.9|5648.9|5641.9|5645.9|5638.9|50
1755855900000|2025-08-22 09:45:00|5645.9|5638.9|5646.9|5639.9|5647.9|5639.9|5644.9|5637.9|40
1755856200000|2025-08-22 09:50:00|5645.9|5638.9|5646.9|5639.9|5647.9|5640.9|5645.9|5637.9|38
1755856500000|2025-08-22 09:55:00|5645.9|5638.9|5643.9|5635.9|5646.9|5638.9|5642.9|5634.9|43
1755856800000|2025-08-22 10:00:00|5642.9|5636.9|5647.9|5639.9|5648.9|5640.9|5642.9|5636.9|25
1755857100000|2025-08-22 10:05:00|5646.9|5638.9|5650.9|5643.9|5651.9|5643.9|5645.9|5638.9|83
1755857400000|2025-08-22 10:10:00|5651.9|5642.9|5651.9|5644.9|5651.9|5644.9|5651.9|5642.9|12
1755857700000|2025-08-22 10:15:00|5650.9|5643.9|5650.9|5642.9|5651.9|5644.9|5650.9|5642.9|28
1755858000000|2025-08-22 10:20:00|5651.9|5643.9|5652.9|5645.9|5653.9|5645.9|5651.9|5642.9|43
1755858300000|2025-08-22 10:25:00|5653.9|5646.9|5654.9|5647.9|5654.9|5647.9|5653.9|5646.9|14
1755858600000|2025-08-22 10:30:00|5655.9|5648.9|5657.9|5650.9|5658.9|5650.9|5654.9|5647.9|42
1755858900000|2025-08-22 10:35:00|5658.9|5649.9|5655.9|5647.9|5658.9|5650.9|5654.9|5646.9|11
1755859200000|2025-08-22 10:40:00|5654.9|5648.9|5657.9|5649.9|5657.9|5649.9|5654.9|5648.9|22
1755859500000|2025-08-22 10:45:00|5656.9|5648.9|5656.9|5649.9|5656.9|5649.9|5653.9|5646.9|34
1755859800000|2025-08-22 10:50:00|5655.9|5648.9|5656.9|5649.9|5657.9|5650.9|5655.9|5648.9|38
1755860100000|2025-08-22 10:55:00|5657.9|5650.9|5661.9|5654.9|5661.9|5654.9|5657.9|5650.9|22
1755860400000|2025-08-22 11:00:00|5662.9|5655.9|5660.9|5653.9|5662.9|5655.9|5660.9|5653.9|50
1755860700000|2025-08-22 11:05:00|5661.9|5654.9|5661.9|5654.9|5662.9|5655.9|5661.9|5653.9|48
1755861000000|2025-08-22 11:10:00|5662.9|5653.9|5656.9|5649.9|5662.9|5653.9|5655.9|5648.9|33
1755861300000|2025-08-22 11:15:00|5657.9|5650.9|5656.9|5649.9|5661.9|5654.9|5656.9|5649.9|291
1755861600000|2025-08-22 11:20:00|5657.9|5650.9|5659.9|5651.9|5659.9|5651.9|5657.9|5650.9|23
1755861900000|2025-08-22 11:25:00|5658.9|5650.9|5657.9|5650.9|5659.9|5651.9|5657.9|5649.9|32
1755862200000|2025-08-22 11:30:00|5658.9|5651.9|5659.9|5651.9|5659.9|5651.9|5656.9|5649.9|42
1755862500000|2025-08-22 11:35:00|5658.9|5652.9|5659.9|5652.9|5660.9|5652.9|5658.9|5651.9|19
1755862800000|2025-08-22 11:40:00|5660.9|5651.9|5661.9|5654.9|5661.9|5654.9|5659.9|5651.9|57
1755863100000|2025-08-22 11:45:00|5662.9|5655.9|5662.9|5654.9|5662.9|5655.9|5662.9|5654.9|14
1755863400000|2025-08-22 11:50:00|5663.9|5655.9|5661.9|5654.9|5664.9|5656.9|5660.9|5653.9|63
1755863700000|2025-08-22 11:55:00|5662.9|5655.9|5663.9|5656.9|5663.9|5656.9|5661.9|5653.9|24
1755864000000|2025-08-22 12:00:00|5664.9|5657.9|5667.9|5660.9|5667.9|5660.9|5663.9|5656.9|80
1755864300000|2025-08-22 12:05:00|5666.9|5659.9|5667.9|5660.9|5667.9|5660.9|5666.9|5659.9|59
1755864600000|2025-08-22 12:10:00|5666.9|5659.9|5671.9|5664.9|5672.9|5665.9|5666.9|5659.9|250
1755864900000|2025-08-22 12:15:00|5672.9|5665.9|5673.9|5666.9|5673.9|5666.9|5672.9|5665.9|85
1755865200000|2025-08-22 12:20:00|5672.9|5665.9|5673.9|5666.9|5673.9|5666.9|5671.9|5664.9|58
1755865500000|2025-08-22 12:25:00|5672.9|5665.9|5674.9|5667.9|5674.9|5667.9|5672.9|5665.9|28
1755865800000|2025-08-22 12:30:00|5675.9|5668.9|5673.9|5666.9|5675.9|5668.9|5671.9|5663.9|191
1755866100000|2025-08-22 12:35:00|5672.9|5665.9|5669.9|5662.9|5672.9|5666.9|5669.9|5662.9|69
1755866400000|2025-08-22 12:40:00|5668.9|5661.9|5667.9|5660.9|5669.9|5662.9|5666.9|5659.9|43
1755866700000|2025-08-22 12:45:00|5668.9|5661.9|5665.9|5658.9|5668.9|5661.9|5664.9|5657.9|58
1755867000000|2025-08-22 12:50:00|5664.9|5657.9|5662.9|5655.9|5664.9|5657.9|5661.9|5654.9|100
1755867300000|2025-08-22 12:55:00|5661.9|5654.9|5662.9|5656.9|5664.9|5657.9|5661.9|5653.9|119
1755867600000|2025-08-22 13:00:00|5662.4|5656.4|5661.4|5655.4|5663.4|5657.4|5661.4|5655.4|37
1755867900000|2025-08-22 13:05:00|5661.9|5655.9|5663.4|5657.4|5664.4|5658.4|5661.9|5655.9|23
1755868200000|2025-08-22 13:10:00|5662.4|5656.4|5663.9|5657.9|5664.4|5658.4|5660.4|5654.4|47
1755868500000|2025-08-22 13:15:00|5663.4|5657.4|5665.4|5659.4|5667.4|5661.4|5662.4|5656.4|85
1755868800000|2025-08-22 13:20:00|5666.4|5660.4|5664.9|5658.9|5666.9|5660.9|5664.9|5658.9|40
1755869100000|2025-08-22 13:25:00|5664.4|5658.4|5663.4|5657.4|5664.4|5658.4|5661.9|5655.9|60
1755869400000|2025-08-22 13:30:00|5662.4|5656.4|5677.4|5671.4|5677.9|5671.9|5656.4|5650.4|1055
1755869700000|2025-08-22 13:35:00|5678.4|5672.4|5677.4|5671.4|5685.9|5679.9|5673.4|5667.4|554
1755870000000|2025-08-22 13:40:00|5677.9|5671.9|5682.9|5676.9|5688.4|5682.4|5675.4|5669.4|543
1755870300000|2025-08-22 13:45:00|5682.4|5676.4|5682.4|5676.4|5685.4|5679.4|5678.4|5672.4|135
1755870600000|2025-08-22 13:50:00|5682.9|5676.9|5674.4|5668.4|5682.9|5676.9|5673.9|5667.9|104
1755870900000|2025-08-22 13:55:00|5673.9|5667.9|5671.9|5665.9|5674.4|5668.4|5667.9|5661.9|88
1755871200000|2025-08-22 14:00:00|5672.4|5666.4|5699.4|5693.4|5705.4|5699.4|5672.4|5666.4|848
1755871500000|2025-08-22 14:05:00|5699.9|5693.9|5712.9|5706.9|5713.9|5707.9|5695.4|5689.4|450
1755871800000|2025-08-22 14:10:00|5712.4|5706.4|5727.4|5721.4|5727.9|5721.9|5706.9|5700.9|755
1755872100000|2025-08-22 14:15:00|5726.9|5720.9|5731.9|5725.9|5740.4|5734.4|5726.4|5720.4|771
1755872400000|2025-08-22 14:20:00|5731.4|5725.4|5726.4|5720.4|5732.4|5726.4|5721.4|5715.4|503
1755872700000|2025-08-22 14:25:00|5725.9|5719.9|5721.9|5715.9|5725.9|5719.9|5713.9|5707.9|492
1755873000000|2025-08-22 14:30:00|5722.4|5716.4|5725.4|5719.4|5730.4|5724.4|5722.4|5716.4|225
1755873300000|2025-08-22 14:35:00|5725.9|5719.9|5722.4|5716.4|5725.9|5719.9|5717.4|5711.4|206
1755873600000|2025-08-22 14:40:00|5721.9|5715.9|5724.4|5718.4|5725.4|5719.4|5716.4|5710.4|279
1755873900000|2025-08-22 14:45:00|5723.4|5717.4|5734.4|5728.4|5737.4|5731.4|5720.9|5714.9|479
1755874200000|2025-08-22 14:50:00|5735.4|5729.4|5748.4|5742.4|5748.4|5742.4|5734.4|5728.4|525
1755874500000|2025-08-22 14:55:00|5748.9|5742.9|5749.4|5743.4|5757.4|5751.4|5748.4|5742.4|984
1755874800000|2025-08-22 15:00:00|5748.4|5742.4|5763.4|5757.4|5763.4|5757.4|5747.4|5741.4|623
1755875100000|2025-08-22 15:05:00|5762.9|5756.9|5759.4|5753.4|5766.4|5760.4|5758.4|5752.4|458
1755875400000|2025-08-22 15:10:00|5758.9|5752.9|5753.4|5747.4|5765.4|5759.4|5750.4|5744.4|252
1755875700000|2025-08-22 15:15:00|5752.4|5746.4|5755.9|5749.9|5759.9|5753.9|5751.4|5745.4|260
1755876000000|2025-08-22 15:20:00|5756.4|5750.4|5758.4|5752.4|5762.4|5756.4|5754.4|5748.4|299
1755876300000|2025-08-22 15:25:00|5759.4|5753.4|5756.4|5750.4|5760.4|5754.4|5753.4|5747.4|491
1755876600000|2025-08-22 15:30:00|5756.9|5750.9|5759.9|5753.9|5760.4|5754.4|5753.4|5747.4|209
1755876900000|2025-08-22 15:35:00|5760.4|5754.4|5752.9|5746.9|5761.9|5755.9|5752.4|5746.4|102
1755877200000|2025-08-22 15:40:00|5753.4|5747.4|5751.9|5745.9|5755.4|5749.4|5748.4|5742.4|170
1755877500000|2025-08-22 15:45:00|5751.4|5745.4|5753.4|5747.4|5753.9|5747.9|5748.4|5742.4|156
1755877800000|2025-08-22 15:50:00|5752.9|5746.9|5753.4|5747.4|5755.4|5749.4|5749.9|5743.9|146
1755878100000|2025-08-22 15:55:00|5752.9|5746.9|5747.4|5741.4|5753.4|5747.4|5747.4|5741.4|428
1755878400000|2025-08-22 16:00:00|5747.9|5741.9|5747.9|5741.9|5751.4|5745.4|5747.4|5741.4|153
1755878700000|2025-08-22 16:05:00|5747.4|5741.4|5749.9|5743.9|5750.9|5744.9|5745.4|5739.4|128
1755879000000|2025-08-22 16:10:00|5750.4|5744.4|5745.4|5739.4|5750.4|5744.4|5744.4|5738.4|200
1755879300000|2025-08-22 16:15:00|5745.9|5739.9|5742.9|5736.9|5746.4|5740.4|5741.4|5735.4|136
1755879600000|2025-08-22 16:20:00|5742.4|5736.4|5751.9|5745.9|5752.4|5746.4|5741.9|5735.9|118
1755879900000|2025-08-22 16:25:00|5751.4|5745.4|5748.9|5742.9|5751.9|5745.9|5748.4|5742.4|78
1755880200000|2025-08-22 16:30:00|5749.4|5743.4|5752.4|5746.4|5754.4|5748.4|5748.9|5742.9|73
1755880500000|2025-08-22 16:35:00|5751.9|5745.9|5748.4|5742.4|5752.4|5746.4|5747.4|5741.4|37
1755880800000|2025-08-22 16:40:00|5747.9|5741.9|5748.4|5742.4|5749.4|5743.4|5744.4|5738.4|36
1755881100000|2025-08-22 16:45:00|5747.9|5741.9|5750.4|5744.4|5751.9|5745.9|5747.4|5741.4|18
1755881400000|2025-08-22 16:50:00|5750.9|5744.9|5747.9|5741.9|5751.4|5745.4|5747.4|5741.4|24
1755881700000|2025-08-22 16:55:00|5747.4|5741.4|5749.4|5743.4|5750.4|5744.4|5745.9|5739.9|61
1755882000000|2025-08-22 17:00:00|5748.9|5742.9|5751.4|5745.4|5752.9|5746.9|5748.9|5742.9|27
1755882300000|2025-08-22 17:05:00|5751.9|5745.9|5756.9|5750.9|5757.4|5751.4|5751.9|5745.9|77
1755882600000|2025-08-22 17:10:00|5756.4|5750.4|5754.4|5748.4|5756.9|5750.9|5751.4|5745.4|58
1755882900000|2025-08-22 17:15:00|5754.9|5748.9|5759.4|5753.4|5759.4|5753.4|5754.4|5748.4|94
1755883200000|2025-08-22 17:20:00|5758.9|5752.9|5755.9|5749.9|5759.9|5753.9|5755.9|5749.9|74
1755883500000|2025-08-22 17:25:00|5756.4|5750.4|5758.4|5752.4|5759.4|5753.4|5754.4|5748.4|46
1755883800000|2025-08-22 17:30:00|5757.9|5751.9|5758.4|5752.4|5760.4|5754.4|5757.4|5751.4|61
1755884100000|2025-08-22 17:35:00|5759.4|5753.4|5762.4|5756.4|5763.4|5757.4|5759.4|5753.4|76
1755884400000|2025-08-22 17:40:00|5762.9|5756.9|5762.9|5756.9|5765.4|5759.4|5762.4|5756.4|90
1755884700000|2025-08-22 17:45:00|5763.4|5757.4|5761.4|5755.4|5764.4|5758.4|5761.4|5755.4|60
1755885000000|2025-08-22 17:50:00|5761.9|5755.9|5765.4|5759.4|5765.4|5759.4|5761.9|5755.9|100
1755885300000|2025-08-22 17:55:00|5764.9|5758.9|5759.9|5753.9|5764.9|5758.9|5758.4|5752.4|65
1755885600000|2025-08-22 18:00:00|5759.4|5753.4|5759.4|5753.4|5762.4|5756.4|5759.4|5753.4|39
1755885900000|2025-08-22 18:05:00|5759.9|5753.9|5756.4|5750.4|5760.9|5754.9|5755.9|5749.9|74
1755886200000|2025-08-22 18:10:00|5755.9|5749.9|5759.9|5753.9|5760.4|5754.4|5755.4|5749.4|58
1755886500000|2025-08-22 18:15:00|5759.4|5753.4|5757.4|5751.4|5760.4|5754.4|5756.9|5750.9|27
1755886800000|2025-08-22 18:20:00|5756.9|5750.9|5757.4|5751.4|5758.4|5752.4|5756.4|5750.4|64
1755887100000|2025-08-22 18:25:00|5756.9|5750.9|5758.4|5752.4|5758.9|5752.9|5755.4|5749.4|54
1755887400000|2025-08-22 18:30:00|5758.9|5752.9|5759.4|5753.4|5760.9|5754.9|5757.9|5751.9|34
1755887700000|2025-08-22 18:35:00|5759.9|5753.9|5758.4|5752.4|5761.4|5755.4|5757.4|5751.4|70
1755888000000|2025-08-22 18:40:00|5757.9|5751.9|5757.9|5751.9|5758.4|5752.4|5755.4|5749.4|41
1755888300000|2025-08-22 18:45:00|5758.4|5752.4|5759.4|5753.4|5760.9|5754.9|5757.4|5751.4|30
1755888600000|2025-08-22 18:50:00|5758.4|5752.4|5760.9|5754.9|5762.4|5756.4|5758.4|5752.4|58
1755888900000|2025-08-22 18:55:00|5760.4|5754.4|5761.8|5752.8|5762.4|5756.4|5759.4|5752.8|105
1755889200000|2025-08-22 19:00:00|5761.9|5752.9|5762.7|5753.7|5762.8|5753.8|5761.7|5752.7|0
1755889500000|2025-08-22 19:05:00|5762.8|5753.8|5763|5754|5763.5|5754.5|5762.8|5753.8|0
1755889800000|2025-08-22 19:10:00|5762.9|5753.9|5761.7|5752.7|5763.1|5754.1|5761.7|5752.7|0
1755890100000|2025-08-22 19:15:00|5761.8|5752.8|5758.9|5749.9|5761.8|5752.8|5758.8|5749.8|0
1755890400000|2025-08-22 19:20:00|5758.8|5749.8|5759.1|5750.1|5760.3|5751.3|5758.1|5749.1|0
1755890700000|2025-08-22 19:25:00|5759.2|5750.2|5758.7|5749.7|5759.3|5750.3|5758.6|5749.6|0
1755891000000|2025-08-22 19:30:00|5758.6|5749.6|5757.9|5748.9|5759|5750|5756.9|5747.9|0
1755891300000|2025-08-22 19:35:00|5757.8|5748.8|5756.3|5747.3|5757.9|5748.9|5755.3|5746.3|0
1755891600000|2025-08-22 19:40:00|5756.2|5747.2|5759.6|5750.6|5760.9|5751.9|5754.7|5745.7|0
1755891900000|2025-08-22 19:45:00|5759.5|5750.5|5758.7|5749.7|5760.6|5751.6|5758.3|5749.3|0
1755892200000|2025-08-22 19:50:00|5759.2|5750.2|5757.7|5748.7|5759.4|5750.4|5757.3|5748.3|0
1755892500000|2025-08-22 19:55:00|5757.6|5748.6|5760.1|5751.1|5761.1|5752.1|5755.4|5746.4|0
1755892800000|2025-08-22 20:00:00|5759.9|5750.9|5759.5|5750.5|5761.3|5752.3|5757.5|5748.5|0
1755893100000|2025-08-22 20:05:00|5759.6|5750.6|5761.6|5752.6|5762|5753|5758.7|5749.7|0
1755893400000|2025-08-22 20:10:00|5761.4|5752.4|5760.1|5751.1|5761.4|5752.4|5759.5|5750.5|0
1755893700000|2025-08-22 20:15:00|5759.8|5750.8|5759.7|5750.7|5761.2|5752.2|5759.7|5750.7|0
1755894000000|2025-08-22 20:20:00|5759.9|5750.9|5761.5|5752.5|5761.5|5752.5|5759.9|5750.9|0
1755894300000|2025-08-22 20:25:00|5761.4|5752.4|5760.3|5751.3|5761.5|5752.5|5760.3|5751.3|0
1755894600000|2025-08-22 20:30:00|5760.4|5751.4|5761.3|5752.3|5761.3|5752.3|5760.3|5751.3|0
1755894900000|2025-08-22 20:35:00|5761.2|5752.2|5761.5|5752.5|5761.7|5752.7|5761.2|5752.2|0
1755895200000|2025-08-22 20:40:00|5761.7|5752.7|5760.6|5751.6|5761.9|5752.9|5760.6|5751.6|0
1755895500000|2025-08-22 20:45:00|5760.8|5751.8|5760.3|5751.3|5761|5752|5759.9|5750.9|0
1755895800000|2025-08-22 20:50:00|5760.4|5751.4|5760.3|5751.3|5760.4|5751.4|5759.9|5750.9|0
1755896100000|2025-08-22 20:55:00|5760.1|5751.1|5760.7|5751.7|5760.7|5751.7|5759.9|5750.9|0
1756072800000|2025-08-24 22:00:00|5761.1|5752.1|5761|5752|5762.6|5753.6|5760.7|5751.7|0
1756073100000|2025-08-24 22:05:00|5760.7|5751.7|5758.6|5749.6|5761.3|5752.3|5757.6|5748.6|0
1756073400000|2025-08-24 22:10:00|5758.7|5749.7|5759.4|5750.4|5759.8|5750.8|5757.8|5748.8|0
1756073700000|2025-08-24 22:15:00|5759.5|5750.5|5758.5|5749.5|5760.6|5751.6|5758.2|5749.2|0
1756074000000|2025-08-24 22:20:00|5758.6|5749.6|5758.9|5749.9|5759.6|5750.6|5758.5|5749.5|0
1756074300000|2025-08-24 22:25:00|5759|5750|5757.5|5748.5|5759.1|5750.1|5757.5|5748.5|0
1756074600000|2025-08-24 22:30:00|5757.4|5748.4|5757.9|5748.9|5758.2|5749.2|5757.1|5748.1|0
1756074900000|2025-08-24 22:35:00|5758|5749|5758.6|5749.6|5758.6|5749.6|5758|5749|0
1756075200000|2025-08-24 22:40:00|5758.4|5749.4|5758.8|5749.8|5759.1|5750.1|5758.4|5749.4|0
1756075500000|2025-08-24 22:45:00|5758.9|5749.9|5759.1|5750.1|5759.4|5750.4|5758.4|5749.4|0
1756075800000|2025-08-24 22:50:00|5759|5750|5759.7|5750.7|5759.8|5750.8|5758.9|5749.9|0
1756076100000|2025-08-24 22:55:00|5759.5|5750.5|5760.2|5751.2|5760.7|5751.7|5759.5|5750.5|0
1756076400000|2025-08-24 23:00:00|5760.3|5751.3|5760.3|5751.3|5760.7|5751.7|5759|5750|0
1756076700000|2025-08-24 23:05:00|5760.2|5751.2|5762.2|5753.2|5762.2|5753.2|5759.7|5750.7|0
1756077000000|2025-08-24 23:10:00|5762.3|5753.3|5762|5753|5762.5|5753.5|5761.3|5752.3|0
1756077300000|2025-08-24 23:15:00|5762.1|5753.1|5761.1|5752.1|5762.3|5753.3|5760.9|5751.9|0
1756077600000|2025-08-24 23:20:00|5761.2|5752.2|5762|5753|5762.3|5753.3|5760.9|5751.9|0
1756077900000|2025-08-24 23:25:00|5762.1|5753.1|5762|5753|5762.5|5753.5|5761.8|5752.8|0
1756078200000|2025-08-24 23:30:00|5761.8|5752.8|5762.3|5753.3|5762.3|5753.3|5760.5|5751.5|0
1756078500000|2025-08-24 23:35:00|5762.2|5753.2|5763.2|5754.2|5764|5755|5762.2|5753.2|0
1756078800000|2025-08-24 23:40:00|5763.1|5754.1|5763.4|5754.4|5764.1|5755.1|5762.9|5753.9|0
1756079100000|2025-08-24 23:45:00|5763.3|5754.3|5760.7|5751.7|5763.8|5754.8|5760.6|5751.6|0
1756079400000|2025-08-24 23:50:00|5760.9|5751.9|5761.6|5752.6|5761.9|5752.9|5760.3|5751.3|0
1756079700000|2025-08-24 23:55:00|5761.4|5752.4|5761.9|5752.9|5762.1|5753.1|5760.7|5751.7|0
1756080000000|2025-08-25 00:00:00|5762.1|5753.1|5764.2|5755.2|5764.3|5755.3|5761.6|5752.6|0
1756080300000|2025-08-25 00:05:00|5764.4|5755.4|5763.4|5754.4|5765|5756|5763|5754|0
1756080600000|2025-08-25 00:10:00|5763.5|5754.5|5761.9|5752.9|5763.7|5754.7|5761.8|5752.8|0
1756080900000|2025-08-25 00:15:00|5761.8|5752.8|5761.8|5752.8|5763.4|5754.4|5760.8|5751.8|0
1756081200000|2025-08-25 00:20:00|5761.7|5752.7|5761.3|5752.3|5762.1|5753.1|5761.1|5752.1|0
1756081500000|2025-08-25 00:25:00|5761.5|5752.5|5760.6|5751.6|5761.9|5752.9|5760.2|5751.2|0
1756081800000|2025-08-25 00:30:00|5760.7|5751.7|5759.3|5750.3|5760.8|5751.8|5759.3|5750.3|0
1756082100000|2025-08-25 00:35:00|5759.4|5750.4|5758.8|5749.8|5759.7|5750.7|5758.7|5749.7|0
1756082400000|2025-08-25 00:40:00|5758.9|5749.9|5759.4|5750.4|5759.7|5750.7|5758.8|5749.8|0
1756082700000|2025-08-25 00:45:00|5759.5|5750.5|5761.5|5752.5|5761.6|5752.6|5759.4|5750.4|0
1756083000000|2025-08-25 00:50:00|5761.4|5752.4|5761|5752|5761.4|5752.4|5760.2|5751.2|0
1756083300000|2025-08-25 00:55:00|5761.2|5752.2|5761.2|5752.2|5761.5|5752.5|5760.6|5751.6|0
1756083600000|2025-08-25 01:00:00|5761.4|5752.4|5760.5|5751.5|5761.6|5752.6|5760.3|5751.3|0
1756083900000|2025-08-25 01:05:00|5760.7|5751.7|5758.4|5749.4|5763.5|5754.5|5757.9|5748.9|0
1756084200000|2025-08-25 01:10:00|5758.3|5749.3|5751.8|5742.8|5758.3|5749.3|5751.8|5742.8|0
1756084500000|2025-08-25 01:15:00|5751.4|5742.4|5734.1|5730.1|5762.1|5758.1|5732.1|5728.1|3126
1756084800000|2025-08-25 01:20:00|5732.6|5728.6|5759.1|5755.1|5761.1|5757.1|5728.6|5724.6|1172
1756085100000|2025-08-25 01:25:00|5759.6|5755.6|5758.6|5754.6|5763.6|5759.6|5753.6|5749.6|573
1756085400000|2025-08-25 01:30:00|5758.1|5754.1|5767.1|5763.1|5786.6|5782.6|5754.6|5750.6|12962
1756085700000|2025-08-25 01:35:00|5767.6|5763.6|5757.6|5753.6|5776.6|5772.6|5746.6|5742.6|8471
1756086000000|2025-08-25 01:40:00|5757.1|5753.1|5769.6|5765.6|5778.6|5774.6|5755.6|5751.6|5325
1756086300000|2025-08-25 01:45:00|5770.6|5766.6|5753.6|5749.6|5773.1|5769.1|5741.6|5737.6|4977
1756086600000|2025-08-25 01:50:00|5752.6|5748.6|5771.6|5767.6|5776.1|5772.1|5752.6|5748.6|4559
1756086900000|2025-08-25 01:55:00|5771.1|5767.1|5782.6|5778.6|5786.1|5782.1|5770.6|5766.6|4567
1756087200000|2025-08-25 02:00:00|5783.6|5779.6|5788.6|5784.6|5791.6|5787.6|5774.6|5770.6|6063
1756087500000|2025-08-25 02:05:00|5789.6|5785.6|5792.6|5788.6|5796.6|5792.6|5786.6|5782.6|2299
1756087800000|2025-08-25 02:10:00|5792.1|5788.1|5800.6|5796.6|5801.6|5797.6|5791.6|5787.6|4437
1756088100000|2025-08-25 02:15:00|5801.6|5797.6|5819.6|5815.6|5819.6|5815.6|5801.6|5797.6|2821
1756088400000|2025-08-25 02:20:00|5818.6|5814.6|5821.6|5817.6|5827.6|5823.6|5816.6|5812.6|5903
1756088700000|2025-08-25 02:25:00|5822.1|5818.1|5828.6|5824.6|5837.6|5833.6|5822.1|5818.1|2885
1756089000000|2025-08-25 02:30:00|5826.6|5822.6|5820.1|5816.1|5827.1|5823.1|5807.6|5803.6|3509
1756089300000|2025-08-25 02:35:00|5820.6|5816.6|5813.6|5809.6|5826.6|5822.6|5813.1|5809.1|4808
1756089600000|2025-08-25 02:40:00|5814.1|5810.1|5829.6|5825.6|5830.6|5826.6|5809.6|5805.6|3435
1756089900000|2025-08-25 02:45:00|5830.1|5826.1|5833.6|5829.6|5835.6|5831.6|5826.6|5822.6|2801
1756090200000|2025-08-25 02:50:00|5834.1|5830.1|5837.6|5833.6|5838.6|5834.6|5829.6|5825.6|2568
1756090500000|2025-08-25 02:55:00|5836.6|5832.6|5839.1|5835.1|5845.6|5841.6|5835.1|5831.1|2244
1756090800000|2025-08-25 03:00:00|5838.6|5834.6|5827.6|5823.6|5849.6|5845.6|5823.6|5819.6|3407
1756091100000|2025-08-25 03:05:00|5829.6|5825.6|5828.6|5824.6|5836.1|5832.1|5824.6|5820.6|4364
1756091400000|2025-08-25 03:10:00|5827.6|5823.6|5833.6|5829.6|5836.6|5832.6|5822.6|5818.6|8633
1756091700000|2025-08-25 03:15:00|5833.1|5829.1|5811.6|5807.6|5833.6|5829.6|5809.6|5805.6|3779
1756092000000|2025-08-25 03:20:00|5812.6|5808.6|5826.6|5822.6|5826.6|5822.6|5802.6|5798.6|3545
1756092300000|2025-08-25 03:25:00|5826.1|5822.1|5838.6|5834.6|5838.6|5834.6|5815.6|5811.6|4897
1756092600000|2025-08-25 03:30:00|5838.1|5834.1|5840.6|5836.6|5843.6|5839.6|5837.6|5833.6|1300
1756092900000|2025-08-25 03:35:00|5841.1|5837.1|5834.1|5830.1|5841.6|5837.6|5829.6|5825.6|996
1756093200000|2025-08-25 03:40:00|5833.6|5829.6|5833.1|5829.1|5837.6|5833.6|5831.6|5827.6|1184
1756093500000|2025-08-25 03:45:00|5833.6|5829.6|5831.6|5827.6|5834.6|5830.6|5827.6|5823.6|661
1756093800000|2025-08-25 03:50:00|5833.1|5829.1|5835.6|5831.6|5835.6|5831.6|5831.6|5827.6|975
1756094100000|2025-08-25 03:55:00|5836.1|5832.1|5831.1|5827.1|5836.6|5832.6|5831.1|5827.1|1581
1756094400000|2025-08-25 04:00:00|5833.9|5824.9|5834.2|5825.2|5834.4|5825.4|5833.5|5824.5|0
1756094700000|2025-08-25 04:05:00|5834|5825|5834.1|5825.1|5834.2|5825.2|5834|5825|0
1756095000000|2025-08-25 04:10:00|5834.2|5825.2|5834.2|5825.2|5834.4|5825.4|5834|5825|0
1756095300000|2025-08-25 04:15:00|5834.4|5825.4|5835.5|5826.5|5835.6|5826.6|5834.1|5825.1|0
1756095600000|2025-08-25 04:20:00|5835.6|5826.6|5835.4|5826.4|5835.9|5826.9|5835.3|5826.3|0
1756095900000|2025-08-25 04:25:00|5835.2|5826.2|5835.4|5826.4|5835.4|5826.4|5834.8|5825.8|0
1756096200000|2025-08-25 04:30:00|5835.5|5826.5|5835.4|5826.4|5835.8|5826.8|5835.2|5826.2|0
1756096500000|2025-08-25 04:35:00|5835.5|5826.5|5835.4|5826.4|5835.7|5826.7|5835.4|5826.4|0
1756096800000|2025-08-25 04:40:00|5835.5|5826.5|5836|5827|5836.2|5827.2|5835.5|5826.5|0
1756097100000|2025-08-25 04:45:00|5835.9|5826.9|5835.9|5826.9|5836.2|5827.2|5835.9|5826.9|0
1756097400000|2025-08-25 04:50:00|5836|5827|5835.8|5826.8|5836.1|5827.1|5835.8|5826.8|0
1756097700000|2025-08-25 04:55:00|5835.6|5826.6|5835.6|5826.6|5835.8|5826.8|5835.5|5826.5|36
1756098000000|2025-08-25 05:00:00|5833.8|5829.8|5810.3|5806.3|5835.8|5831.8|5803.3|5799.3|6793
1756098300000|2025-08-25 05:05:00|5810.8|5806.8|5830.3|5826.3|5832.3|5828.3|5807.3|5803.3|1856
1756098600000|2025-08-25 05:10:00|5830.8|5826.8|5816.3|5812.3|5833.3|5829.3|5816.3|5812.3|1141
1756098900000|2025-08-25 05:15:00|5816.8|5812.8|5810.8|5806.8|5818.3|5814.3|5804.3|5800.3|2363
1756099200000|2025-08-25 05:20:00|5810.3|5806.3|5812.3|5808.3|5823.3|5819.3|5807.3|5803.3|1878
1756099500000|2025-08-25 05:25:00|5812.8|5808.8|5803.3|5799.3|5816.3|5812.3|5797.3|5793.3|1437
1756099800000|2025-08-25 05:30:00|5804.3|5800.3|5805.8|5801.8|5812.3|5808.3|5795.8|5791.8|1385
1756100100000|2025-08-25 05:35:00|5806.3|5802.3|5798.3|5794.3|5807.8|5803.8|5794.3|5790.3|1123
1756100400000|2025-08-25 05:40:00|5797.8|5793.8|5805.3|5801.3|5806.3|5802.3|5792.3|5788.3|1519
1756100700000|2025-08-25 05:45:00|5804.3|5800.3|5814.3|5810.3|5816.3|5812.3|5801.3|5797.3|1090
1756101000000|2025-08-25 05:50:00|5813.8|5809.8|5820.3|5816.3|5824.3|5820.3|5813.3|5809.3|1453
1756101300000|2025-08-25 05:55:00|5820.8|5816.8|5819.8|5815.8|5826.3|5822.3|5818.3|5814.3|813
1756101600000|2025-08-25 06:00:00|5820.3|5816.3|5819.3|5815.3|5826.8|5822.8|5816.3|5812.3|951
1756101900000|2025-08-25 06:05:00|5820.3|5816.3|5825.3|5821.3|5828.3|5824.3|5817.3|5813.3|1041
1756102200000|2025-08-25 06:10:00|5826.3|5822.3|5835.3|5831.3|5835.3|5831.3|5824.3|5820.3|3913
1756102500000|2025-08-25 06:15:00|5836.3|5832.3|5836.3|5832.3|5839.3|5835.3|5831.8|5827.8|1407
1756102800000|2025-08-25 06:20:00|5837.3|5833.3|5837.3|5833.3|5842.3|5838.3|5831.3|5827.3|1479
1756103100000|2025-08-25 06:25:00|5838.3|5834.3|5851.3|5847.3|5851.3|5847.3|5836.3|5832.3|1692
1756103400000|2025-08-25 06:30:00|5850.3|5846.3|5849.8|5845.8|5856.3|5852.3|5848.3|5844.3|4142
1756103700000|2025-08-25 06:35:00|5850.3|5846.3|5853.3|5849.3|5855.3|5851.3|5847.3|5843.3|1452
1756104000000|2025-08-25 06:40:00|5852.8|5848.8|5844.3|5840.3|5856.3|5852.3|5839.3|5835.3|2361
1756104300000|2025-08-25 06:45:00|5844.8|5840.8|5841.3|5837.3|5846.3|5842.3|5838.3|5834.3|2295
1756104600000|2025-08-25 06:50:00|5840.3|5836.3|5850.3|5846.3|5851.3|5847.3|5839.3|5835.3|2357
1756104900000|2025-08-25 06:55:00|5851.3|5847.3|5855.8|5851.8|5856.3|5852.3|5850.3|5846.3|3325
1756105200000|2025-08-25 07:00:00|5856.3|5852.3|5840.3|5836.3|5860.3|5856.3|5839.3|5835.3|2899
1756105500000|2025-08-25 07:05:00|5839.8|5835.8|5844.3|5840.3|5846.3|5842.3|5836.3|5832.3|2542
1756105800000|2025-08-25 07:10:00|5843.8|5839.8|5835.3|5831.3|5844.3|5840.3|5832.3|5828.3|1538
1756106100000|2025-08-25 07:15:00|5834.3|5830.3|5831.3|5827.3|5838.3|5834.3|5827.3|5823.3|1171
1756106400000|2025-08-25 07:20:00|5830.3|5826.3|5830.3|5826.3|5836.3|5832.3|5829.3|5825.3|1139
1756106700000|2025-08-25 07:25:00|5831.3|5827.3|5828.3|5824.3|5832.3|5828.3|5827.3|5823.3|895
1756107000000|2025-08-25 07:30:00|5829.3|5825.3|5836.3|5832.3|5838.3|5834.3|5827.3|5823.3|1600
1756107300000|2025-08-25 07:35:00|5835.8|5831.8|5826.3|5822.3|5835.8|5831.8|5823.3|5819.3|1405
1756107600000|2025-08-25 07:40:00|5825.3|5821.3|5828.3|5824.3|5829.3|5825.3|5823.3|5819.3|1385
1756107900000|2025-08-25 07:45:00|5827.3|5823.3|5822.3|5818.3|5828.3|5824.3|5822.3|5818.3|1584
1756108200000|2025-08-25 07:50:00|5823.3|5819.3|5821.3|5817.3|5826.8|5822.8|5821.3|5817.3|2936
1756108500000|2025-08-25 07:55:00|5820.8|5816.8|5823.3|5819.3|5823.3|5819.3|5819.3|5815.3|1902
1756108800000|2025-08-25 08:00:00|5822.3|5818.3|5826.3|5822.3|5828.3|5824.3|5818.3|5814.3|2535
1756109100000|2025-08-25 08:05:00|5826.8|5822.8|5829.3|5825.3|5832.3|5828.3|5825.3|5821.3|3446
1756109400000|2025-08-25 08:10:00|5830.3|5826.3|5836.3|5832.3|5837.3|5833.3|5828.3|5824.3|5229
1756109700000|2025-08-25 08:15:00|5835.3|5831.3|5843.3|5839.3|5855.3|5851.3|5833.3|5829.3|10857
1756110000000|2025-08-25 08:20:00|5844.3|5840.3|5841.8|5837.8|5845.8|5841.8|5840.8|5836.8|1366
1756110300000|2025-08-25 08:25:00|5842.3|5838.3|5837.3|5833.3|5848.3|5844.3|5837.3|5833.3|6602
1756110600000|2025-08-25 08:30:00|5842.6|5833.6|5843.3|5834.3|5843.4|5834.4|5842.5|5833.5|0
1756110900000|2025-08-25 08:35:00|5843.2|5834.2|5843.7|5834.7|5844|5835|5842.9|5833.9|0
1756111200000|2025-08-25 08:40:00|5843.6|5834.6|5841.8|5832.8|5843.6|5834.6|5841.8|5832.8|0
1756111500000|2025-08-25 08:45:00|5841.9|5832.9|5842.5|5833.5|5842.5|5833.5|5841.2|5832.2|0
1756111800000|2025-08-25 08:50:00|5842.6|5833.6|5841.7|5832.7|5842.8|5833.8|5841.7|5832.7|0
1756112100000|2025-08-25 08:55:00|5841.6|5832.6|5841|5832|5841.9|5832.9|5840.9|5831.9|0
1756112400000|2025-08-25 09:00:00|5840.9|5831.9|5840.8|5831.8|5841|5832|5839.8|5830.8|0
1756112700000|2025-08-25 09:05:00|5840.9|5831.9|5839.7|5830.7|5841|5832|5839.7|5830.7|0
1756113000000|2025-08-25 09:10:00|5839.5|5830.5|5839.3|5830.3|5840|5831|5838.8|5829.8|0
1756113300000|2025-08-25 09:15:00|5833.8|5823.8|5830.8|5822.8|5834.8|5826.8|5825.8|5818.8|212
1756113600000|2025-08-25 09:20:00|5829.8|5821.8|5829.8|5822.8|5830.8|5822.8|5825.8|5818.8|48
1756113900000|2025-08-25 09:25:00|5830.8|5823.8|5831.8|5823.8|5831.8|5824.8|5829.8|5822.8|1515
1756114200000|2025-08-25 09:30:00|5830.8|5824.8|5829.8|5822.8|5831.8|5824.8|5828.8|5820.8|1527
1756114500000|2025-08-25 09:35:00|5828.8|5821.8|5827.8|5820.8|5828.8|5821.8|5824.8|5817.8|2342
1756114800000|2025-08-25 09:40:00|5826.8|5819.8|5824.8|5817.8|5827.8|5819.8|5823.8|5815.8|47
1756115100000|2025-08-25 09:45:00|5823.8|5816.8|5822.8|5815.8|5824.8|5817.8|5821.8|5814.8|51
1756115400000|2025-08-25 09:50:00|5821.8|5814.8|5822.8|5814.8|5822.8|5815.8|5819.8|5812.8|35
1756115700000|2025-08-25 09:55:00|5821.8|5815.8|5825.8|5818.8|5825.8|5818.8|5821.8|5815.8|19
1756116000000|2025-08-25 10:00:00|5824.8|5817.8|5826.8|5818.8|5827.8|5820.8|5824.8|5817.8|23
1756116300000|2025-08-25 10:05:00|5825.8|5817.8|5827.8|5819.8|5827.8|5820.8|5825.8|5817.8|1471
1756116600000|2025-08-25 10:10:00|5825.8|5818.8|5822.8|5815.8|5825.8|5818.8|5821.8|5814.8|613
1756116900000|2025-08-25 10:15:00|5821.8|5814.8|5820.8|5813.8|5822.8|5814.8|5819.8|5811.8|345
1756117200000|2025-08-25 10:20:00|5819.8|5812.8|5815.8|5807.8|5820.8|5813.8|5815.8|5807.8|44
1756117500000|2025-08-25 10:25:00|5814.8|5806.8|5815.8|5807.8|5816.8|5809.8|5813.8|5806.8|578
1756117800000|2025-08-25 10:30:00|5814.8|5808.8|5822.8|5814.8|5823.8|5816.8|5811.8|5804.8|309
1756118100000|2025-08-25 10:35:00|5821.8|5813.8|5820.8|5812.8|5823.8|5816.8|5819.8|5812.8|19
1756118400000|2025-08-25 10:40:00|5819.8|5811.8|5819.8|5812.8|5821.8|5814.8|5818.8|5811.8|14
1756118700000|2025-08-25 10:45:00|5818.8|5811.8|5819.8|5811.8|5820.8|5813.8|5818.8|5810.8|13
1756119000000|2025-08-25 10:50:00|5818.8|5812.8|5817.8|5810.8|5818.8|5812.8|5817.8|5810.8|4
1756119300000|2025-08-25 10:55:00|5818.8|5811.8|5816.8|5808.8|5818.8|5811.8|5815.8|5808.8|22
1756119600000|2025-08-25 11:00:00|5815.8|5809.8|5813.8|5806.8|5816.8|5809.8|5813.8|5806.8|37
1756119900000|2025-08-25 11:05:00|5814.8|5807.8|5815.8|5808.8|5816.8|5809.8|5814.8|5806.8|36
1756120200000|2025-08-25 11:10:00|5816.8|5809.8|5819.8|5811.8|5820.8|5812.8|5816.8|5808.8|32
1756120500000|2025-08-25 11:15:00|5818.8|5810.8|5818.8|5810.8|5818.8|5811.8|5816.8|5809.8|4
1756120800000|2025-08-25 11:20:00|5817.8|5811.8|5814.8|5807.8|5817.8|5811.8|5814.8|5807.8|15
1756121100000|2025-08-25 11:25:00|5815.8|5808.8|5818.8|5811.8|5819.8|5811.8|5813.8|5805.8|42
1756121400000|2025-08-25 11:30:00|5817.8|5810.8|5817.8|5810.8|5820.8|5813.8|5817.8|5809.8|19
1756121700000|2025-08-25 11:35:00|5816.8|5809.8|5817.8|5810.8|5819.8|5811.8|5816.8|5809.8|5
1756122000000|2025-08-25 11:40:00|5818.8|5809.8|5816.8|5808.8|5818.8|5809.8|5814.8|5807.8|18
1756122300000|2025-08-25 11:45:00|5817.8|5809.8|5817.8|5809.8|5817.8|5809.8|5814.8|5807.8|7
1756122600000|2025-08-25 11:50:00|5818.8|5810.8|5820.8|5813.8|5821.8|5813.8|5818.8|5810.8|2
1756122900000|2025-08-25 11:55:00|5821.8|5814.8|5824.8|5817.8|5824.8|5817.8|5820.8|5814.8|31
1756123200000|2025-08-25 12:00:00|5823.8|5816.8|5820.8|5813.8|5825.8|5818.8|5820.8|5812.8|91
1756123500000|2025-08-25 12:05:00|5821.8|5814.8|5817.8|5810.8|5821.8|5814.8|5816.8|5809.8|76
1756123800000|2025-08-25 12:10:00|5816.8|5809.8|5817.8|5809.8|5818.8|5811.8|5815.8|5807.8|12
1756124100000|2025-08-25 12:15:00|5816.8|5810.8|5817.8|5809.8|5818.8|5811.8|5816.8|5809.8|14
1756124400000|2025-08-25 12:20:00|5818.8|5810.8|5819.8|5811.8|5819.8|5812.8|5816.8|5809.8|24
1756124700000|2025-08-25 12:25:00|5820.8|5812.8|5821.8|5813.8|5821.8|5814.8|5819.8|5811.8|117
1756125000000|2025-08-25 12:30:00|5820.8|5814.8|5817.8|5809.8|5821.8|5814.8|5817.8|5809.8|100
1756125300000|2025-08-25 12:35:00|5816.8|5808.8|5812.8|5804.8|5817.8|5809.8|5811.8|5804.8|58
1756125600000|2025-08-25 12:40:00|5813.8|5805.8|5812.8|5805.8|5814.8|5807.8|5810.8|5803.8|31
1756125900000|2025-08-25 12:45:00|5811.8|5804.8|5811.8|5804.8|5811.8|5804.8|5809.8|5802.8|117
1756126200000|2025-08-25 12:50:00|5810.8|5803.8|5809.8|5802.8|5812.8|5805.8|5808.8|5801.8|191
1756126500000|2025-08-25 12:55:00|5808.8|5801.8|5802.3|5796.3|5809.8|5802.8|5802.3|5795.8|254
1756126800000|2025-08-25 13:00:00|5801.8|5795.8|5800.8|5794.8|5803.3|5797.3|5799.3|5793.3|465
1756127100000|2025-08-25 13:05:00|5801.3|5795.3|5801.8|5795.8|5802.3|5796.3|5799.3|5793.3|109
1756127400000|2025-08-25 13:10:00|5802.3|5796.3|5802.8|5796.8|5803.3|5797.3|5800.3|5794.3|98
1756127700000|2025-08-25 13:15:00|5802.3|5796.3|5803.3|5797.3|5804.3|5798.3|5800.3|5794.3|131
1756128000000|2025-08-25 13:20:00|5803.8|5797.8|5802.8|5796.8|5804.3|5798.3|5802.3|5796.3|81
1756128300000|2025-08-25 13:25:00|5803.3|5797.3|5800.3|5794.3|5804.3|5798.3|5800.3|5794.3|155
1756128600000|2025-08-25 13:30:00|5799.8|5793.8|5802.8|5796.8|5812.8|5806.8|5788.8|5782.8|948
1756128900000|2025-08-25 13:35:00|5803.3|5797.3|5820.3|5814.3|5820.8|5814.8|5802.8|5796.8|389
1756129200000|2025-08-25 13:40:00|5819.8|5813.8|5823.8|5817.8|5824.3|5818.3|5810.8|5804.8|248
1756129500000|2025-08-25 13:45:00|5824.3|5818.3|5837.8|5831.8|5838.3|5832.3|5817.3|5811.3|254
1756129800000|2025-08-25 13:50:00|5838.3|5832.3|5824.8|5818.8|5839.3|5833.3|5822.8|5816.8|100
1756130100000|2025-08-25 13:55:00|5825.3|5819.3|5825.3|5819.3|5830.3|5824.3|5816.3|5810.3|80
1756130400000|2025-08-25 14:00:00|5824.8|5818.8|5818.8|5812.8|5830.3|5824.3|5817.3|5811.3|96
1756130700000|2025-08-25 14:05:00|5818.3|5812.3|5819.8|5813.8|5824.3|5818.3|5815.3|5809.3|94
1756131000000|2025-08-25 14:10:00|5819.3|5813.3|5818.3|5812.3|5823.3|5817.3|5813.8|5807.8|71
1756131300000|2025-08-25 14:15:00|5817.8|5811.8|5813.3|5807.3|5818.3|5812.3|5811.3|5805.3|92
1756131600000|2025-08-25 14:20:00|5813.8|5807.8|5809.3|5803.3|5814.3|5808.3|5806.8|5800.8|93
1756131900000|2025-08-25 14:25:00|5809.8|5803.8|5805.8|5799.8|5810.3|5804.3|5802.3|5796.3|533
1756132200000|2025-08-25 14:30:00|5805.3|5799.3|5804.3|5798.3|5806.8|5800.8|5798.3|5792.3|90
1756132500000|2025-08-25 14:35:00|5803.3|5797.3|5803.3|5797.3|5806.8|5800.8|5800.3|5794.3|52
1756132800000|2025-08-25 14:40:00|5804.3|5798.3|5808.3|5802.3|5809.8|5803.8|5801.8|5795.8|48
1756133100000|2025-08-25 14:45:00|5808.8|5802.8|5808.8|5802.8|5813.3|5807.3|5806.8|5800.8|72
1756133400000|2025-08-25 14:50:00|5809.3|5803.3|5809.8|5803.8|5811.8|5805.8|5807.3|5801.3|59
1756133700000|2025-08-25 14:55:00|5809.3|5803.3|5805.8|5799.8|5810.3|5804.3|5802.8|5796.8|110
1756134000000|2025-08-25 15:00:00|5806.3|5800.3|5803.8|5797.8|5807.8|5801.8|5800.8|5794.8|38
1756134300000|2025-08-25 15:05:00|5803.3|5797.3|5803.3|5797.3|5808.3|5802.3|5801.3|5795.3|56
1756134600000|2025-08-25 15:10:00|5804.3|5798.3|5802.3|5796.3|5807.3|5801.3|5800.8|5794.8|142
1756134900000|2025-08-25 15:15:00|5802.8|5796.8|5807.8|5801.8|5807.8|5801.8|5802.3|5796.3|111
1756135200000|2025-08-25 15:20:00|5808.3|5802.3|5814.3|5808.3|5815.8|5809.8|5807.3|5801.3|98
1756135500000|2025-08-25 15:25:00|5815.3|5809.3|5818.3|5812.3|5819.3|5813.3|5812.3|5806.3|86
1756135800000|2025-08-25 15:30:00|5818.8|5812.8|5816.8|5810.8|5819.3|5813.3|5815.3|5809.3|95
1756136100000|2025-08-25 15:35:00|5817.3|5811.3|5815.8|5809.8|5818.3|5812.3|5813.3|5807.3|72
1756136400000|2025-08-25 15:40:00|5816.3|5810.3|5815.8|5809.8|5817.3|5811.3|5812.3|5806.3|34
1756136700000|2025-08-25 15:45:00|5815.3|5809.3|5810.8|5804.8|5816.3|5810.3|5808.3|5802.3|41
1756137000000|2025-08-25 15:50:00|5810.3|5804.3|5812.3|5806.3|5812.8|5806.8|5808.8|5802.8|55
1756137300000|2025-08-25 15:55:00|5811.8|5805.8|5810.8|5804.8|5813.3|5807.3|5809.3|5803.3|14
1756137600000|2025-08-25 16:00:00|5810.3|5804.3|5808.8|5802.8|5811.8|5805.8|5808.8|5802.8|75
1756137900000|2025-08-25 16:05:00|5808.3|5802.3|5809.8|5803.8|5812.3|5806.3|5807.8|5801.8|42
1756138200000|2025-08-25 16:10:00|5809.3|5803.3|5807.8|5801.8|5809.3|5803.3|5806.3|5800.3|50
1756138500000|2025-08-25 16:15:00|5807.3|5801.3|5805.8|5799.8|5807.3|5801.3|5804.3|5798.3|92
1756138800000|2025-08-25 16:20:00|5805.3|5799.3|5806.8|5800.8|5808.3|5802.3|5804.8|5798.8|10
1756139100000|2025-08-25 16:25:00|5806.3|5800.3|5804.3|5798.3|5807.3|5801.3|5804.3|5798.3|16
1756139400000|2025-08-25 16:30:00|5803.8|5797.8|5802.8|5796.8|5805.8|5799.8|5802.3|5796.3|17
1756139700000|2025-08-25 16:35:00|5802.3|5796.3|5794.3|5788.3|5802.8|5796.8|5791.3|5785.3|84
1756140000000|2025-08-25 16:40:00|5793.3|5787.3|5795.8|5789.8|5796.3|5790.3|5792.3|5786.3|59
1756140300000|2025-08-25 16:45:00|5796.3|5790.3|5799.3|5793.3|5800.8|5794.8|5796.3|5790.3|34
1756140600000|2025-08-25 16:50:00|5799.8|5793.8|5795.3|5789.3|5800.3|5794.3|5793.3|5787.3|108
1756140900000|2025-08-25 16:55:00|5794.8|5788.8|5794.3|5788.3|5795.8|5789.8|5793.8|5787.8|105
1756141200000|2025-08-25 17:00:00|5794.8|5788.8|5790.3|5784.3|5795.8|5789.8|5789.3|5783.3|261
1756141500000|2025-08-25 17:05:00|5790.8|5784.8|5794.3|5788.3|5794.3|5788.3|5789.8|5783.8|171
1756141800000|2025-08-25 17:10:00|5793.8|5787.8|5794.3|5788.3|5796.8|5790.8|5793.8|5787.8|25
1756142100000|2025-08-25 17:15:00|5794.8|5788.8|5791.3|5785.3|5795.8|5789.8|5790.3|5784.3|27
1756142400000|2025-08-25 17:20:00|5790.8|5784.8|5791.3|5785.3|5793.3|5787.3|5790.3|5784.3|18
1756142700000|2025-08-25 17:25:00|5791.8|5785.8|5789.8|5783.8|5792.3|5786.3|5789.3|5783.3|18
1756143000000|2025-08-25 17:30:00|5789.3|5783.3|5790.3|5784.3|5792.3|5786.3|5789.3|5783.3|12
1756143300000|2025-08-25 17:35:00|5789.8|5783.8|5788.3|5782.3|5791.3|5785.3|5788.3|5782.3|55
1756143600000|2025-08-25 17:40:00|5787.8|5781.8|5790.8|5784.8|5791.3|5785.3|5786.3|5780.3|20
1756143900000|2025-08-25 17:45:00|5791.3|5785.3|5791.8|5785.8|5792.3|5786.3|5790.3|5784.3|14
1756144200000|2025-08-25 17:50:00|5792.3|5786.3|5790.3|5784.3|5794.3|5788.3|5790.3|5784.3|12
1756144500000|2025-08-25 17:55:00|5790.8|5784.8|5792.3|5786.3|5793.8|5787.8|5789.3|5783.3|23
1756144800000|2025-08-25 18:00:00|5792.8|5786.8|5790.8|5784.8|5794.3|5788.3|5790.3|5784.3|11
1756145100000|2025-08-25 18:05:00|5791.3|5785.3|5791.3|5785.3|5791.3|5785.3|5789.8|5783.8|9
1756145400000|2025-08-25 18:10:00|5790.8|5784.8|5792.8|5786.8|5792.8|5786.8|5788.3|5782.3|8
1756145700000|2025-08-25 18:15:00|5793.3|5787.3|5789.8|5783.8|5794.3|5788.3|5789.8|5783.8|3
1756146000000|2025-08-25 18:20:00|5790.3|5784.3|5785.3|5779.3|5791.8|5785.8|5783.3|5777.3|194
1756146300000|2025-08-25 18:25:00|5785.8|5779.8|5787.8|5781.8|5788.3|5782.3|5784.8|5778.8|16
1756146600000|2025-08-25 18:30:00|5787.3|5781.3|5788.8|5782.8|5789.3|5783.3|5786.3|5780.3|17
1756146900000|2025-08-25 18:35:00|5788.3|5782.3|5787.8|5781.8|5788.3|5782.3|5787.3|5781.3|1
1756147200000|2025-08-25 18:40:00|5787.3|5781.3|5787.3|5781.3|5789.3|5783.3|5786.3|5780.3|16
1756147500000|2025-08-25 18:45:00|5787.8|5781.8|5788.8|5782.8|5788.8|5782.8|5786.3|5780.3|13
1756147800000|2025-08-25 18:50:00|5788.3|5782.3|5786.3|5780.3|5788.8|5782.8|5786.3|5780.3|10
1756148100000|2025-08-25 18:55:00|5786.8|5780.8|5785.3|5776.3|5787.3|5781.3|5783.8|5776.3|88
1756148400000|2025-08-25 19:00:00|5785.4|5776.4|5787.2|5778.2|5787.2|5778.2|5784.4|5775.4|0
1756148700000|2025-08-25 19:05:00|5787.1|5778.1|5786.8|5777.8|5788.1|5779.1|5786.5|5777.5|0
1756149000000|2025-08-25 19:10:00|5786.7|5777.7|5786.1|5777.1|5788.3|5779.3|5786.1|5777.1|0
1756149300000|2025-08-25 19:15:00|5786|5777|5783.6|5774.6|5786|5777|5782.8|5773.8|0
1756149600000|2025-08-25 19:20:00|5783.7|5774.7|5782.3|5773.3|5783.8|5774.8|5781.6|5772.6|0
1756149900000|2025-08-25 19:25:00|5782.4|5773.4|5781.7|5772.7|5782.4|5773.4|5781.6|5772.6|0
1756150200000|2025-08-25 19:30:00|5781.8|5772.8|5779.1|5770.1|5781.8|5772.8|5779.1|5770.1|0
1756150500000|2025-08-25 19:35:00|5778.4|5769.4|5779.7|5770.7|5779.7|5770.7|5778.1|5769.1|0
1756150800000|2025-08-25 19:40:00|5779.6|5770.6|5780.7|5771.7|5781.1|5772.1|5779.6|5770.6|0
1756151100000|2025-08-25 19:45:00|5780.6|5771.6|5778|5769|5780.7|5771.7|5777.8|5768.8|0
1756151400000|2025-08-25 19:50:00|5777.9|5768.9|5777.3|5768.3|5778.3|5769.3|5773.9|5764.9|0
1756151700000|2025-08-25 19:55:00|5776.7|5767.7|5771.3|5762.3|5777.2|5768.2|5770.8|5761.8|0
1756152000000|2025-08-25 20:00:00|5771.4|5762.4|5774.6|5765.6|5775.3|5766.3|5770.3|5761.3|0
1756152300000|2025-08-25 20:05:00|5774.8|5765.8|5774.7|5765.7|5775.7|5766.7|5774.6|5765.6|0
1756152600000|2025-08-25 20:10:00|5774.8|5765.8|5774.7|5765.7|5775.4|5766.4|5774.3|5765.3|0
1756152900000|2025-08-25 20:15:00|5774.8|5765.8|5775.4|5766.4|5775.4|5766.4|5774.5|5765.5|0
1756153200000|2025-08-25 20:20:00|5775.2|5766.2|5775.4|5766.4|5775.5|5766.5|5774.8|5765.8|0
1756153500000|2025-08-25 20:25:00|5775.6|5766.6|5775.8|5766.8|5776.1|5767.1|5775.6|5766.6|0
1756153800000|2025-08-25 20:30:00|5775.9|5766.9|5775.2|5766.2|5776.5|5767.5|5775.2|5766.2|0
1756154100000|2025-08-25 20:35:00|5775.4|5766.4|5775.1|5766.1|5775.6|5766.6|5774.9|5765.9|0
1756154400000|2025-08-25 20:40:00|5775.2|5766.2|5775.6|5766.6|5775.6|5766.6|5775.1|5766.1|0
1756154700000|2025-08-25 20:45:00|5775.4|5766.4|5774.7|5765.7|5775.6|5766.6|5774.5|5765.5|0
1756155000000|2025-08-25 20:50:00|5774.5|5765.5|5775.2|5766.2|5775.2|5766.2|5774.5|5765.5|0
1756155300000|2025-08-25 20:55:00|5775.1|5766.1|5775.1|5766.1|5775.8|5766.8|5775.1|5766.1|0
1756155600000|2025-08-25 21:00:00|5775|5766|5775.1|5766.1|5775.1|5766.1|5774.5|5765.5|0
1756155900000|2025-08-25 21:05:00|5775.2|5766.2|5775|5766|5775.2|5766.2|5774.9|5765.9|0
1756156200000|2025-08-25 21:10:00|5775.1|5766.1|5775.2|5766.2|5775.3|5766.3|5775.1|5766.1|0
1756156500000|2025-08-25 21:15:00|5775.3|5766.3|5775.4|5766.4|5775.4|5766.4|5775.3|5766.3|0
1756156800000|2025-08-25 21:20:00|5775.3|5766.3|5775|5766|5775.4|5766.4|5774.8|5765.8|0
1756157100000|2025-08-25 21:25:00|5774.9|5765.9|5775|5766|5775.3|5766.3|5774.9|5765.9|0
1756157400000|2025-08-25 21:30:00|5774.4|5765.4|5774.9|5765.9|5775|5766|5774.3|5765.3|0
1756157700000|2025-08-25 21:35:00|5775|5766|5775.1|5766.1|5775.4|5766.4|5774.7|5765.7|0
1756158000000|2025-08-25 21:40:00|5775|5766|5775|5766|5775.1|5766.1|5775|5766|0
1756158300000|2025-08-25 21:45:00|5775.2|5766.2|5775.1|5766.1|5775.3|5766.3|5774.9|5765.9|0
1756158600000|2025-08-25 21:50:00|5775.2|5766.2|5775.3|5766.3|5775.3|5766.3|5775|5766|0
1756158900000|2025-08-25 21:55:00|5775|5766|5775|5766|5775.2|5766.2|5775|5766|0
1756159200000|2025-08-25 22:00:00|5775.1|5766.1|5776.8|5767.8|5777.4|5768.4|5774.8|5765.8|0
1756159500000|2025-08-25 22:05:00|5776.7|5767.7|5777|5768|5777.4|5768.4|5776.5|5767.5|0
1756159800000|2025-08-25 22:10:00|5777.2|5768.2|5777.4|5768.4|5777.5|5768.5|5777|5768|0
1756160100000|2025-08-25 22:15:00|5777.5|5768.5|5777.5|5768.5|5778|5769|5777.4|5768.4|0
1756160400000|2025-08-25 22:20:00|5777.4|5768.4|5777.8|5768.8|5777.9|5768.9|5776.8|5767.8|0
1756160700000|2025-08-25 22:25:00|5777.9|5768.9|5777.7|5768.7|5778.3|5769.3|5777.7|5768.7|0
1756161000000|2025-08-25 22:30:00|5777.8|5768.8|5777.4|5768.4|5777.9|5768.9|5777|5768|0
1756161300000|2025-08-25 22:35:00|5777.5|5768.5|5777.4|5768.4|5777.5|5768.5|5777.2|5768.2|0
1756161600000|2025-08-25 22:40:00|5777.5|5768.5|5777.9|5768.9|5778.1|5769.1|5777.4|5768.4|0
1756161900000|2025-08-25 22:45:00|5778|5769|5777.2|5768.2|5778.1|5769.1|5777|5768|0
1756162200000|2025-08-25 22:50:00|5777.3|5768.3|5777.6|5768.6|5777.6|5768.6|5777.3|5768.3|0
1756162500000|2025-08-25 22:55:00|5777.8|5768.8|5777.2|5768.2|5777.8|5768.8|5777.1|5768.1|0
1756162800000|2025-08-25 23:00:00|5777.3|5768.3|5778|5769|5778.1|5769.1|5777.3|5768.3|0
1756163100000|2025-08-25 23:05:00|5777.8|5768.8|5777.2|5768.2|5778.1|5769.1|5776.7|5767.7|0
1756163400000|2025-08-25 23:10:00|5777.1|5768.1|5777.1|5768.1|5777.2|5768.2|5776.9|5767.9|0
1756163700000|2025-08-25 23:15:00|5777|5768|5777.6|5768.6|5777.6|5768.6|5776.7|5767.7|0
1756164000000|2025-08-25 23:20:00|5777.5|5768.5|5776.3|5767.3|5777.6|5768.6|5776|5767|0
1756164300000|2025-08-25 23:25:00|5776.4|5767.4|5776.2|5767.2|5776.5|5767.5|5775.3|5766.3|0
1756164600000|2025-08-25 23:30:00|5776.1|5767.1|5776.9|5767.9|5777.1|5768.1|5775.8|5766.8|0
1756164900000|2025-08-25 23:35:00|5776.8|5767.8|5776|5767|5776.9|5767.9|5775.8|5766.8|0
1756165200000|2025-08-25 23:40:00|5776.1|5767.1|5775.6|5766.6|5776.3|5767.3|5775.3|5766.3|0
1756165500000|2025-08-25 23:45:00|5775.5|5766.5|5775.1|5766.1|5775.8|5766.8|5774.7|5765.7|0
1756165800000|2025-08-25 23:50:00|5775|5766|5775.5|5766.5|5775.7|5766.7|5774.2|5765.2|0
1756166100000|2025-08-25 23:55:00|5775.3|5766.3|5775.7|5766.7|5775.7|5766.7|5774.8|5765.8|0
1756166400000|2025-08-26 00:00:00|5775.5|5766.5|5770.5|5761.5|5776.6|5767.6|5762.1|5753.1|0
1756166700000|2025-08-26 00:05:00|5770.6|5761.6|5773.4|5764.4|5775.3|5766.3|5768.9|5759.9|0
1756167000000|2025-08-26 00:10:00|5773.6|5764.6|5773.7|5764.7|5774.7|5765.7|5771.6|5762.6|0
1756167300000|2025-08-26 00:15:00|5773.9|5764.9|5774.7|5765.7|5777.5|5768.5|5772.8|5763.8|0
1756167600000|2025-08-26 00:20:00|5774.6|5765.6|5771.4|5762.4|5774.8|5765.8|5770.4|5761.4|0
1756167900000|2025-08-26 00:25:00|5771.3|5762.3|5768.9|5759.9|5771.6|5762.6|5768.7|5759.7|0
1756168200000|2025-08-26 00:30:00|5769|5760|5767.6|5758.6|5771.9|5762.9|5763.4|5754.4|0
1756168500000|2025-08-26 00:35:00|5767.7|5758.7|5761.5|5752.5|5768.2|5759.2|5761|5752|0
1756168800000|2025-08-26 00:40:00|5761.7|5752.7|5755.5|5746.5|5761.8|5752.8|5754|5745|0
1756169100000|2025-08-26 00:45:00|5755.6|5746.6|5760.4|5751.4|5760.6|5751.6|5754.7|5745.7|0
1756169400000|2025-08-26 00:50:00|5760.5|5751.5|5763.3|5754.3|5763.6|5754.6|5760.2|5751.2|0
1756169700000|2025-08-26 00:55:00|5763.2|5754.2|5770.3|5761.3|5770.6|5761.6|5763.1|5754.1|0
1756170000000|2025-08-26 01:00:00|5770.4|5761.4|5777.8|5768.8|5778.2|5769.2|5769.2|5760.2|0
1756170300000|2025-08-26 01:05:00|5777.9|5768.9|5778.6|5769.6|5780.3|5771.3|5776.8|5767.8|0
1756170600000|2025-08-26 01:10:00|5778.7|5769.7|5778.1|5769.1|5779.5|5770.5|5777.7|5768.7|0
1756170900000|2025-08-26 01:15:00|5778.2|5769.2|5792|5788|5802|5798|5778.1|5769.1|2510
1756171200000|2025-08-26 01:20:00|5792.5|5788.5|5788.5|5784.5|5794.5|5790.5|5786.5|5782.5|1599
1756171500000|2025-08-26 01:25:00|5787.5|5783.5|5797.5|5793.5|5797.5|5793.5|5786.5|5782.5|1229
1756171800000|2025-08-26 01:30:00|5791.5|5787.5|5779.5|5775.5|5791.5|5787.5|5766.5|5762.5|7083
1756172100000|2025-08-26 01:35:00|5779|5775|5774.5|5770.5|5782.5|5778.5|5768.5|5764.5|4563
1756172400000|2025-08-26 01:40:00|5775.5|5771.5|5796.5|5792.5|5796.5|5792.5|5771.5|5767.5|2934
1756172700000|2025-08-26 01:45:00|5797.5|5793.5|5798.5|5794.5|5799.5|5795.5|5781.5|5777.5|5948
1756173000000|2025-08-26 01:50:00|5798|5794|5800.5|5796.5|5801.5|5797.5|5789.5|5785.5|3612
1756173300000|2025-08-26 01:55:00|5801|5797|5804.5|5800.5|5805|5801|5794.5|5790.5|1965
1756173600000|2025-08-26 02:00:00|5803.5|5799.5|5811|5807|5814.5|5810.5|5802.5|5798.5|2401
1756173900000|2025-08-26 02:05:00|5811.5|5807.5|5821.5|5817.5|5822.5|5818.5|5811.5|5807.5|1569
1756174200000|2025-08-26 02:10:00|5822.5|5818.5|5823.5|5819.5|5828.5|5824.5|5819.5|5815.5|1523
1756174500000|2025-08-26 02:15:00|5824.5|5820.5|5824.5|5820.5|5830|5826|5815.5|5811.5|2951
1756174800000|2025-08-26 02:20:00|5825.5|5821.5|5816.5|5812.5|5827|5823|5815.5|5811.5|1171
1756175100000|2025-08-26 02:25:00|5817|5813|5816.5|5812.5|5819|5815|5804.5|5800.5|1686
1756175400000|2025-08-26 02:30:00|5814.5|5810.5|5815|5811|5819.5|5815.5|5806.5|5802.5|1674
1756175700000|2025-08-26 02:35:00|5815.5|5811.5|5814.5|5810.5|5822.5|5818.5|5810.5|5806.5|1738
1756176000000|2025-08-26 02:40:00|5814|5810|5829.5|5825.5|5830.5|5826.5|5812.5|5808.5|2162
1756176300000|2025-08-26 02:45:00|5830|5826|5833|5829|5836.5|5832.5|5827.5|5823.5|1808
1756176600000|2025-08-26 02:50:00|5833.5|5829.5|5834.5|5830.5|5841.5|5837.5|5833.5|5829.5|1960
1756176900000|2025-08-26 02:55:00|5835|5831|5835.5|5831.5|5835.5|5831.5|5825.5|5821.5|1636
1756177200000|2025-08-26 03:00:00|5835|5831|5829.5|5825.5|5838.5|5834.5|5827.5|5823.5|1704
1756177500000|2025-08-26 03:05:00|5830|5826|5837.5|5833.5|5840.5|5836.5|5829.5|5825.5|1253
1756177800000|2025-08-26 03:10:00|5837|5833|5840.5|5836.5|5842.5|5838.5|5830.5|5826.5|2710
1756178100000|2025-08-26 03:15:00|5841.5|5837.5|5858.5|5854.5|5860.5|5856.5|5841.5|5837.5|2523
1756178400000|2025-08-26 03:20:00|5859.5|5855.5|5855.5|5851.5|5864.5|5860.5|5853.5|5849.5|2567
1756178700000|2025-08-26 03:25:00|5856|5852|5862.5|5858.5|5864.5|5860.5|5853.5|5849.5|2385
1756179000000|2025-08-26 03:30:00|5862|5858|5865.5|5861.5|5865.5|5861.5|5853.5|5849.5|4455
1756179300000|2025-08-26 03:35:00|5864.5|5860.5|5864.5|5860.5|5865.5|5861.5|5861.5|5857.5|1007
1756179600000|2025-08-26 03:40:00|5863.5|5859.5|5860.5|5856.5|5866.5|5862.5|5860.5|5856.5|921
1756179900000|2025-08-26 03:45:00|5861|5857|5855.5|5851.5|5862.5|5858.5|5855.5|5851.5|671
1756180200000|2025-08-26 03:50:00|5855|5851|5852.5|5848.5|5858.5|5854.5|5852.5|5848.5|1845
1756180500000|2025-08-26 03:55:00|5851.5|5847.5|5852.5|5848.5|5853.5|5849.5|5848.5|5844.5|2206
1756180800000|2025-08-26 04:00:00|5853.7|5844.7|5853.3|5844.3|5854|5845|5852.8|5843.8|0
1756181100000|2025-08-26 04:05:00|5853.5|5844.5|5854.1|5845.1|5854.2|5845.2|5853.5|5844.5|0
1756181400000|2025-08-26 04:10:00|5854|5845|5854.6|5845.6|5855|5846|5853.9|5844.9|0
1756181700000|2025-08-26 04:15:00|5854.3|5845.3|5854.4|5845.4|5854.8|5845.8|5854.3|5845.3|0
1756182000000|2025-08-26 04:20:00|5854.5|5845.5|5854|5845|5854.5|5845.5|5854|5845|0
1756182300000|2025-08-26 04:25:00|5853.9|5844.9|5853.8|5844.8|5853.9|5844.9|5853.1|5844.1|0
1756182600000|2025-08-26 04:30:00|5853.9|5844.9|5852.8|5843.8|5854.2|5845.2|5852.3|5843.3|0
1756182900000|2025-08-26 04:35:00|5852.7|5843.7|5852.2|5843.2|5852.7|5843.7|5851.8|5842.8|0
1756183200000|2025-08-26 04:40:00|5852.1|5843.1|5851.4|5842.4|5852.7|5843.7|5851.2|5842.2|0
1756183500000|2025-08-26 04:45:00|5851.5|5842.5|5853.9|5844.9|5853.9|5844.9|5851.4|5842.4|0
1756183800000|2025-08-26 04:50:00|5854|5845|5853.1|5844.1|5854.1|5845.1|5853.1|5844.1|0
1756184100000|2025-08-26 04:55:00|5853|5844|5853.8|5844.8|5853.9|5844.9|5852.2|5843.2|33
1756184400000|2025-08-26 05:00:00|5853.9|5844.9|5861.5|5857.5|5861.5|5857.5|5849.5|5844.9|5082
1756184700000|2025-08-26 05:05:00|5860.5|5856.5|5854.5|5850.5|5860.5|5856.5|5851.5|5847.5|4566
1756185000000|2025-08-26 05:10:00|5855|5851|5850.5|5846.5|5859.5|5855.5|5849.5|5845.5|1469
1756185300000|2025-08-26 05:15:00|5850|5846|5846.5|5842.5|5856.5|5852.5|5846.5|5842.5|1327
1756185600000|2025-08-26 05:20:00|5845.5|5841.5|5842.5|5838.5|5847.5|5843.5|5840|5836|1113
1756185900000|2025-08-26 05:25:00|5842|5838|5846.5|5842.5|5850.5|5846.5|5840.5|5836.5|2468
1756186200000|2025-08-26 05:30:00|5846|5842|5845.5|5841.5|5848.5|5844.5|5840.5|5836.5|1405
1756186500000|2025-08-26 05:35:00|5844.5|5840.5|5841.5|5837.5|5846.5|5842.5|5840.5|5836.5|1960
1756186800000|2025-08-26 05:40:00|5840.5|5836.5|5847.5|5843.5|5849.5|5845.5|5838.5|5834.5|1636
1756187100000|2025-08-26 05:45:00|5847|5843|5854.5|5850.5|5855.5|5851.5|5846.5|5842.5|1090
1756187400000|2025-08-26 05:50:00|5855|5851|5861.5|5857.5|5861.5|5857.5|5852.5|5848.5|1100
1756187700000|2025-08-26 05:55:00|5862|5858|5856.5|5852.5|5864.5|5860.5|5853.5|5849.5|1057
1756188000000|2025-08-26 06:00:00|5856|5852|5855.5|5851.5|5859.5|5855.5|5852.5|5848.5|803
1756188300000|2025-08-26 06:05:00|5854.5|5850.5|5849|5845|5856.5|5852.5|5847.5|5843.5|902
1756188600000|2025-08-26 06:10:00|5849.5|5845.5|5841.5|5837.5|5849.5|5845.5|5835.5|5831.5|1457
1756188900000|2025-08-26 06:15:00|5841|5837|5834.5|5830.5|5845.5|5841.5|5834.5|5830.5|1368
1756189200000|2025-08-26 06:20:00|5834|5830|5825.5|5821.5|5835.5|5831.5|5823.5|5819.5|2719
1756189500000|2025-08-26 06:25:00|5826|5822|5833.5|5829.5|5834.5|5830.5|5824.5|5820.5|3616
1756189800000|2025-08-26 06:30:00|5834.5|5830.5|5831.5|5827.5|5834.5|5830.5|5826|5822|856
1756190100000|2025-08-26 06:35:00|5832.5|5828.5|5834.5|5830.5|5835.5|5831.5|5828.5|5824.5|1135
1756190400000|2025-08-26 06:40:00|5834|5830|5818.5|5814.5|5834|5830|5818.5|5814.5|1412
1756190700000|2025-08-26 06:45:00|5817.5|5813.5|5812|5808|5818.5|5814.5|5811|5807|1722
1756191000000|2025-08-26 06:50:00|5812.5|5808.5|5813|5809|5818.5|5814.5|5806.5|5802.5|2140
1756191300000|2025-08-26 06:55:00|5813.5|5809.5|5806.5|5802.5|5815.5|5811.5|5802.5|5798.5|2224
1756191600000|2025-08-26 07:00:00|5807|5803|5807.5|5803.5|5809.5|5805.5|5801.5|5797.5|1022
1756191900000|2025-08-26 07:05:00|5806.5|5802.5|5799.5|5795.5|5811.5|5807.5|5797.5|5793.5|946
1756192200000|2025-08-26 07:10:00|5798.5|5794.5|5786.5|5782.5|5801.5|5797.5|5786|5782|1503
1756192500000|2025-08-26 07:15:00|5786|5782|5785.5|5781.5|5789.5|5785.5|5779.5|5775.5|2221
1756192800000|2025-08-26 07:20:00|5786.5|5782.5|5785.5|5781.5|5794.5|5790.5|5785.5|5781.5|1107
1756193100000|2025-08-26 07:25:00|5785|5781|5789|5785|5793.5|5789.5|5778.5|5774.5|1878
1756193400000|2025-08-26 07:30:00|5788.5|5784.5|5793.5|5789.5|5796.5|5792.5|5785.5|5781.5|3133
1756193700000|2025-08-26 07:35:00|5794|5790|5786|5782|5795.5|5791.5|5785.5|5781.5|1454
1756194000000|2025-08-26 07:40:00|5785.5|5781.5|5779.5|5775.5|5787.5|5783.5|5778.5|5774.5|1427
1756194300000|2025-08-26 07:45:00|5780|5776|5783.5|5779.5|5787.5|5783.5|5779.5|5775.5|1911
1756194600000|2025-08-26 07:50:00|5784.5|5780.5|5784.5|5780.5|5789.5|5785.5|5782.5|5778.5|1921
1756194900000|2025-08-26 07:55:00|5783.5|5779.5|5785.5|5781.5|5787.5|5783.5|5779.5|5775.5|2472
1756195200000|2025-08-26 08:00:00|5783.6|5779.6|5773.6|5769.6|5784.6|5780.6|5769.6|5765.6|2350
1756195500000|2025-08-26 08:05:00|5772.6|5768.6|5782.6|5778.6|5782.6|5778.6|5771.6|5767.6|5788
1756195800000|2025-08-26 08:10:00|5781.6|5777.6|5788.6|5784.6|5790.6|5786.6|5781.6|5777.6|7476
1756196100000|2025-08-26 08:15:00|5788.1|5784.1|5792.6|5788.6|5792.6|5788.6|5785.6|5781.6|15640
1756196400000|2025-08-26 08:20:00|5791.6|5787.6|5793.6|5789.6|5795.6|5791.6|5790.6|5786.6|15185
1756196700000|2025-08-26 08:25:00|5794.1|5790.1|5794.6|5790.6|5797.6|5793.6|5793.6|5789.6|2544
1756197000000|2025-08-26 08:30:00|5798.4|5789.4|5798.3|5789.3|5799.6|5790.6|5797.3|5788.3|0
1756197300000|2025-08-26 08:35:00|5798.4|5789.4|5797.1|5788.1|5799|5790|5796.9|5787.9|231
1756197600000|2025-08-26 08:40:00|5797|5788|5798|5789|5798|5789|5796.5|5787.5|0
1756197900000|2025-08-26 08:45:00|5797.8|5788.8|5799.8|5790.8|5799.9|5790.9|5797.7|5788.7|0
1756198200000|2025-08-26 08:50:00|5799.9|5790.9|5799.5|5790.5|5800.2|5791.2|5798.9|5789.9|0
1756198500000|2025-08-26 08:55:00|5799.6|5790.6|5797.8|5788.8|5799.8|5790.8|5797.8|5788.8|0
1756198800000|2025-08-26 09:00:00|5798|5789|5798.7|5789.7|5798.8|5789.8|5796.4|5787.4|0
1756199100000|2025-08-26 09:05:00|5798.6|5789.6|5799|5790|5799.6|5790.6|5798.1|5789.1|0
1756199400000|2025-08-26 09:10:00|5798.9|5789.9|5799.8|5790.8|5800.2|5791.2|5798.4|5789.4|0
1756199700000|2025-08-26 09:15:00|5800|5791|5805.1|5798.1|5807.1|5800.1|5800|5791|2003
1756200000000|2025-08-26 09:20:00|5806.1|5799.1|5804.1|5796.1|5807.1|5799.1|5804.1|5796.1|289
1756200300000|2025-08-26 09:25:00|5803.1|5795.1|5804.1|5797.1|5806.1|5799.1|5801.1|5793.1|66
1756200600000|2025-08-26 09:30:00|5805.1|5798.1|5804.1|5797.1|5807.1|5799.1|5803.1|5796.1|777
1756200900000|2025-08-26 09:35:00|5805.1|5796.1|5802.1|5795.1|5806.1|5799.1|5800.1|5793.1|99
1756201200000|2025-08-26 09:40:00|5801.1|5794.1|5806.1|5798.1|5806.1|5799.1|5801.1|5793.1|21
1756201500000|2025-08-26 09:45:00|5807.1|5799.1|5807.1|5800.1|5810.1|5803.1|5807.1|5799.1|12
1756201800000|2025-08-26 09:50:00|5808.1|5801.1|5812.1|5805.1|5814.1|5806.1|5808.1|5801.1|166
1756202100000|2025-08-26 09:55:00|5813.1|5806.1|5815.1|5808.1|5816.1|5809.1|5812.1|5805.1|34
1756202400000|2025-08-26 10:00:00|5816.1|5809.1|5817.1|5810.1|5817.1|5810.1|5815.1|5808.1|21
1756202700000|2025-08-26 10:05:00|5818.1|5811.1|5818.1|5811.1|5820.1|5813.1|5816.1|5808.1|386
1756203000000|2025-08-26 10:10:00|5817.1|5810.1|5819.1|5812.1|5821.1|5814.1|5817.1|5810.1|94
1756203300000|2025-08-26 10:15:00|5821.1|5814.1|5820.1|5813.1|5821.1|5814.1|5818.1|5811.1|152
1756203600000|2025-08-26 10:20:00|5819.1|5812.1|5816.1|5809.1|5820.1|5813.1|5815.1|5808.1|242
1756203900000|2025-08-26 10:25:00|5817.1|5810.1|5817.1|5810.1|5818.1|5811.1|5816.1|5808.1|13
1756204200000|2025-08-26 10:30:00|5816.1|5809.1|5816.1|5808.1|5816.1|5809.1|5814.1|5807.1|14
1756204500000|2025-08-26 10:35:00|5815.1|5807.1|5815.1|5807.1|5816.1|5808.1|5814.1|5807.1|42
1756204800000|2025-08-26 10:40:00|5814.1|5808.1|5815.1|5808.1|5816.1|5809.1|5814.1|5807.1|3
1756205100000|2025-08-26 10:45:00|5816.1|5807.1|5817.1|5810.1|5818.1|5810.1|5815.1|5807.1|8
1756205400000|2025-08-26 10:50:00|5818.1|5809.1|5817.1|5810.1|5818.1|5810.1|5816.1|5808.1|5
1756205700000|2025-08-26 10:55:00|5818.1|5809.1|5815.1|5808.1|5818.1|5810.1|5815.1|5808.1|0
1756206000000|2025-08-26 11:00:00|5816.1|5809.1|5815.1|5807.1|5817.1|5809.1|5813.1|5806.1|64
1756206300000|2025-08-26 11:05:00|5814.1|5808.1|5816.1|5808.1|5816.1|5808.1|5813.1|5806.1|90
1756206600000|2025-08-26 11:10:00|5815.1|5809.1|5817.1|5809.1|5818.1|5811.1|5815.1|5808.1|16
1756206900000|2025-08-26 11:15:00|5818.1|5810.1|5816.1|5809.1|5818.1|5811.1|5816.1|5808.1|68
1756207200000|2025-08-26 11:20:00|5817.1|5810.1|5817.1|5810.1|5818.1|5811.1|5816.1|5809.1|33
1756207500000|2025-08-26 11:25:00|5818.1|5809.1|5819.1|5812.1|5820.1|5813.1|5817.1|5809.1|181
1756207800000|2025-08-26 11:30:00|5818.1|5811.1|5816.1|5809.1|5819.1|5812.1|5816.1|5808.1|29
1756208100000|2025-08-26 11:35:00|5817.1|5810.1|5816.1|5808.1|5818.1|5811.1|5814.1|5807.1|13
1756208400000|2025-08-26 11:40:00|5815.1|5809.1|5817.1|5810.1|5818.1|5811.1|5815.1|5808.1|55
1756208700000|2025-08-26 11:45:00|5818.1|5811.1|5819.1|5811.1|5819.1|5811.1|5815.1|5808.1|54
1756209000000|2025-08-26 11:50:00|5818.1|5812.1|5818.1|5810.1|5820.1|5812.1|5817.1|5810.1|229
1756209300000|2025-08-26 11:55:00|5817.1|5811.1|5820.1|5813.1|5821.1|5814.1|5817.1|5811.1|91
1756209600000|2025-08-26 12:00:00|5819.1|5812.1|5822.1|5814.1|5823.1|5816.1|5819.1|5812.1|15
1756209900000|2025-08-26 12:05:00|5821.1|5815.1|5821.1|5814.1|5823.1|5815.1|5821.1|5813.1|7
1756210200000|2025-08-26 12:10:00|5820.1|5813.1|5825.1|5818.1|5825.1|5818.1|5820.1|5813.1|154
1756210500000|2025-08-26 12:15:00|5826.1|5819.1|5823.1|5815.1|5826.1|5819.1|5822.1|5814.1|148
1756210800000|2025-08-26 12:20:00|5822.1|5814.1|5822.1|5815.1|5823.1|5816.1|5820.1|5813.1|24
1756211100000|2025-08-26 12:25:00|5823.1|5816.1|5826.1|5819.1|5826.1|5819.1|5823.1|5815.1|72
1756211400000|2025-08-26 12:30:00|5825.1|5818.1|5827.1|5819.1|5827.1|5820.1|5823.1|5816.1|73
1756211700000|2025-08-26 12:35:00|5826.1|5820.1|5825.1|5817.1|5827.1|5820.1|5822.1|5815.1|65
1756212000000|2025-08-26 12:40:00|5824.1|5818.1|5825.1|5818.1|5825.1|5818.1|5823.1|5816.1|65
1756212300000|2025-08-26 12:45:00|5824.1|5817.1|5824.1|5817.1|5825.1|5818.1|5822.1|5815.1|208
1756212600000|2025-08-26 12:50:00|5825.1|5816.1|5826.1|5819.1|5827.1|5820.1|5824.1|5816.1|35
1756212900000|2025-08-26 12:55:00|5825.1|5818.1|5827.6|5821.6|5829.1|5822.1|5825.1|5818.1|23
1756213200000|2025-08-26 13:00:00|5826.6|5820.6|5822.6|5816.6|5827.1|5821.1|5822.6|5816.6|36
1756213500000|2025-08-26 13:05:00|5822.1|5816.1|5820.6|5814.6|5822.6|5816.6|5820.1|5814.1|54
1756213800000|2025-08-26 13:10:00|5820.1|5814.1|5819.6|5813.6|5820.6|5814.6|5819.1|5813.1|101
1756214100000|2025-08-26 13:15:00|5818.6|5812.6|5816.6|5810.6|5819.6|5813.6|5816.1|5810.1|65
1756214400000|2025-08-26 13:20:00|5817.1|5811.1|5814.6|5808.6|5817.1|5811.1|5814.6|5808.6|58
1756214700000|2025-08-26 13:25:00|5814.1|5808.1|5819.6|5813.6|5820.6|5814.6|5813.1|5807.1|77
1756215000000|2025-08-26 13:30:00|5819.1|5813.1|5837.6|5831.6|5839.6|5833.6|5813.6|5807.6|568
1756215300000|2025-08-26 13:35:00|5837.1|5831.1|5828.1|5822.1|5841.6|5835.6|5826.1|5820.1|281
1756215600000|2025-08-26 13:40:00|5827.6|5821.6|5828.1|5822.1|5831.6|5825.6|5822.6|5816.6|130
1756215900000|2025-08-26 13:45:00|5827.6|5821.6|5829.6|5823.6|5836.1|5830.1|5825.1|5819.1|124
1756216200000|2025-08-26 13:50:00|5829.1|5823.1|5833.1|5827.1|5836.1|5830.1|5828.1|5822.1|48
1756216500000|2025-08-26 13:55:00|5832.6|5826.6|5831.1|5825.1|5835.6|5829.6|5829.1|5823.1|56
1756216800000|2025-08-26 14:00:00|5831.6|5825.6|5837.6|5831.6|5839.6|5833.6|5830.6|5824.6|53
1756217100000|2025-08-26 14:05:00|5837.1|5831.1|5829.6|5823.6|5838.6|5832.6|5829.1|5823.1|112
1756217400000|2025-08-26 14:10:00|5828.6|5822.6|5827.1|5821.1|5832.6|5826.6|5824.6|5818.6|55
1756217700000|2025-08-26 14:15:00|5826.6|5820.6|5823.6|5817.6|5829.6|5823.6|5823.1|5817.1|51
1756218000000|2025-08-26 14:20:00|5824.1|5818.1|5827.6|5821.6|5828.6|5822.6|5822.6|5816.6|33
1756218300000|2025-08-26 14:25:00|5828.1|5822.1|5823.6|5817.6|5830.6|5824.6|5822.1|5816.1|57
1756218600000|2025-08-26 14:30:00|5824.1|5818.1|5818.6|5812.6|5824.6|5818.6|5818.6|5812.6|48
1756218900000|2025-08-26 14:35:00|5819.1|5813.1|5816.1|5810.1|5821.6|5815.6|5814.6|5808.6|35
1756219200000|2025-08-26 14:40:00|5816.6|5810.6|5821.1|5815.1|5821.6|5815.6|5815.6|5809.6|37
1756219500000|2025-08-26 14:45:00|5821.6|5815.6|5817.6|5811.6|5821.6|5815.6|5816.6|5810.6|27
1756219800000|2025-08-26 14:50:00|5818.6|5812.6|5817.1|5811.1|5819.1|5813.1|5815.6|5809.6|21
1756220100000|2025-08-26 14:55:00|5816.6|5810.6|5812.1|5806.1|5817.6|5811.6|5811.6|5805.6|55
1756220400000|2025-08-26 15:00:00|5811.6|5805.6|5811.6|5805.6|5812.6|5806.6|5807.6|5801.6|54
1756220700000|2025-08-26 15:05:00|5812.1|5806.1|5812.6|5806.6|5815.6|5809.6|5810.6|5804.6|51
1756221000000|2025-08-26 15:10:00|5813.1|5807.1|5815.1|5809.1|5816.6|5810.6|5811.6|5805.6|49
1756221300000|2025-08-26 15:15:00|5815.6|5809.6|5816.1|5810.1|5817.1|5811.1|5811.6|5805.6|21
1756221600000|2025-08-26 15:20:00|5815.6|5809.6|5813.1|5807.1|5818.6|5812.6|5813.1|5807.1|27
1756221900000|2025-08-26 15:25:00|5812.6|5806.6|5808.1|5802.1|5813.6|5807.6|5807.1|5801.1|40
1756222200000|2025-08-26 15:30:00|5807.6|5801.6|5806.6|5800.6|5808.6|5802.6|5803.6|5797.6|30
1756222500000|2025-08-26 15:35:00|5806.1|5800.1|5809.1|5803.1|5809.6|5803.6|5805.6|5799.6|72
1756222800000|2025-08-26 15:40:00|5809.6|5803.6|5815.6|5809.6|5816.1|5810.1|5809.6|5803.6|199
1756223100000|2025-08-26 15:45:00|5816.6|5810.6|5814.6|5808.6|5818.6|5812.6|5814.6|5808.6|71
1756223400000|2025-08-26 15:50:00|5814.1|5808.1|5816.1|5810.1|5818.6|5812.6|5813.1|5807.1|27
1756223700000|2025-08-26 15:55:00|5816.6|5810.6|5814.6|5808.6|5818.1|5812.1|5814.6|5808.6|25
1756224000000|2025-08-26 16:00:00|5815.1|5809.1|5817.1|5811.1|5818.6|5812.6|5815.1|5809.1|15
1756224300000|2025-08-26 16:05:00|5817.6|5811.6|5818.1|5812.1|5819.1|5813.1|5816.6|5810.6|3
1756224600000|2025-08-26 16:10:00|5817.6|5811.6|5817.6|5811.6|5819.1|5813.1|5816.1|5810.1|5
1756224900000|2025-08-26 16:15:00|5818.1|5812.1|5818.6|5812.6|5819.1|5813.1|5817.1|5811.1|7
1756225200000|2025-08-26 16:20:00|5819.1|5813.1|5820.6|5814.6|5821.1|5815.1|5817.6|5811.6|10
1756225500000|2025-08-26 16:25:00|5821.1|5815.1|5818.1|5812.1|5821.1|5815.1|5816.6|5810.6|8
1756225800000|2025-08-26 16:30:00|5817.6|5811.6|5816.6|5810.6|5818.6|5812.6|5815.6|5809.6|14
1756226100000|2025-08-26 16:35:00|5817.1|5811.1|5815.6|5809.6|5818.1|5812.1|5814.6|5808.6|16
1756226400000|2025-08-26 16:40:00|5815.1|5809.1|5812.1|5806.1|5816.6|5810.6|5811.6|5805.6|29
1756226700000|2025-08-26 16:45:00|5812.6|5806.6|5809.6|5803.6|5813.6|5807.6|5809.1|5803.1|13
1756227000000|2025-08-26 16:50:00|5810.1|5804.1|5806.1|5800.1|5810.1|5804.1|5805.6|5799.6|19
1756227300000|2025-08-26 16:55:00|5805.6|5799.6|5804.6|5798.6|5808.1|5802.1|5804.1|5798.1|27
1756227600000|2025-08-26 17:00:00|5804.1|5798.1|5803.6|5797.6|5805.1|5799.1|5802.6|5796.6|12
1756227900000|2025-08-26 17:05:00|5803.1|5797.1|5800.6|5794.6|5803.6|5797.6|5800.6|5794.6|21
1756228200000|2025-08-26 17:10:00|5800.1|5794.1|5800.6|5794.6|5800.6|5794.6|5797.6|5791.6|44
1756228500000|2025-08-26 17:15:00|5800.1|5794.1|5798.6|5792.6|5800.6|5794.6|5796.6|5790.6|24
1756228800000|2025-08-26 17:20:00|5798.1|5792.1|5801.6|5795.6|5801.6|5795.6|5797.6|5791.6|7
1756229100000|2025-08-26 17:25:00|5802.1|5796.1|5803.1|5797.1|5804.6|5798.6|5801.6|5795.6|6
1756229400000|2025-08-26 17:30:00|5803.6|5797.6|5801.6|5795.6|5804.1|5798.1|5801.6|5795.6|4
1756229700000|2025-08-26 17:35:00|5801.1|5795.1|5799.6|5793.6|5803.1|5797.1|5799.1|5793.1|77
1756230000000|2025-08-26 17:40:00|5799.1|5793.1|5799.1|5793.1|5799.6|5793.6|5798.6|5792.6|21
1756230300000|2025-08-26 17:45:00|5799.6|5793.6|5801.1|5795.1|5803.6|5797.6|5798.6|5792.6|20
1756230600000|2025-08-26 17:50:00|5800.6|5794.6|5797.1|5791.1|5801.1|5795.1|5796.6|5790.6|6
1756230900000|2025-08-26 17:55:00|5796.6|5790.6|5797.1|5791.1|5797.6|5791.6|5796.1|5790.1|12
1756231200000|2025-08-26 18:00:00|5796.6|5790.6|5797.6|5791.6|5798.6|5792.6|5796.1|5790.1|5
1756231500000|2025-08-26 18:05:00|5797.1|5791.1|5800.1|5794.1|5800.6|5794.6|5796.6|5790.6|20
1756231800000|2025-08-26 18:10:00|5800.6|5794.6|5801.6|5795.6|5803.1|5797.1|5800.6|5794.6|14
1756232100000|2025-08-26 18:15:00|5801.1|5795.1|5804.1|5798.1|5804.6|5798.6|5801.1|5795.1|6
1756232400000|2025-08-26 18:20:00|5804.6|5798.6|5804.1|5798.1|5806.6|5800.6|5804.1|5798.1|9
1756232700000|2025-08-26 18:25:00|5804.6|5798.6|5807.1|5801.1|5807.6|5801.6|5803.6|5797.6|3
1756233000000|2025-08-26 18:30:00|5807.6|5801.6|5808.1|5802.1|5809.6|5803.6|5807.6|5801.6|13
1756233300000|2025-08-26 18:35:00|5807.6|5801.6|5807.1|5801.1|5808.6|5802.6|5805.6|5799.6|16
1756233600000|2025-08-26 18:40:00|5806.6|5800.6|5805.6|5799.6|5807.6|5801.6|5805.1|5799.1|5
1756233900000|2025-08-26 18:45:00|5806.1|5800.1|5804.6|5798.6|5806.6|5800.6|5804.1|5798.1|20
1756234200000|2025-08-26 18:50:00|5805.1|5799.1|5805.1|5799.1|5805.6|5799.6|5803.6|5797.6|6
1756234500000|2025-08-26 18:55:00|5805.6|5799.6|5806|5797|5809.1|5803.1|5804.6|5797|58
1756234800000|2025-08-26 19:00:00|5805.9|5796.9|5807.7|5798.7|5807.9|5798.9|5805.8|5796.8|0
1756235100000|2025-08-26 19:05:00|5807.6|5798.6|5805|5796|5807.7|5798.7|5804.9|5795.9|0
1756235400000|2025-08-26 19:10:00|5805.1|5796.1|5805.4|5796.4|5805.4|5796.4|5805|5796|0
1756235700000|2025-08-26 19:15:00|5805.5|5796.5|5804.7|5795.7|5805.5|5796.5|5804.6|5795.6|0
1756236000000|2025-08-26 19:20:00|5804.8|5795.8|5806.5|5797.5|5806.9|5797.9|5804.8|5795.8|0
1756236300000|2025-08-26 19:25:00|5806.6|5797.6|5807.3|5798.3|5807.7|5798.7|5806.2|5797.2|0
1756236600000|2025-08-26 19:30:00|5807.2|5798.2|5808.7|5799.7|5809.1|5800.1|5807.1|5798.1|0
1756236900000|2025-08-26 19:35:00|5808.1|5799.1|5805.9|5796.9|5808.4|5799.4|5805.9|5796.9|0
1756237200000|2025-08-26 19:40:00|5805.8|5796.8|5803.5|5794.5|5806|5797|5803.4|5794.4|0
1756237500000|2025-08-26 19:45:00|5803.6|5794.6|5806.7|5797.7|5806.8|5797.8|5803.6|5794.6|0
1756237800000|2025-08-26 19:50:00|5806.6|5797.6|5807.7|5798.7|5809|5800|5806.5|5797.5|0
1756238100000|2025-08-26 19:55:00|5808|5799|5807.6|5798.6|5811.1|5802.1|5807.5|5798.5|0
1756238400000|2025-08-26 20:00:00|5807.7|5798.7|5808.1|5799.1|5809.3|5800.3|5806.4|5797.4|0
1756238700000|2025-08-26 20:05:00|5807.9|5798.9|5810.4|5801.4|5811.1|5802.1|5807.9|5798.9|0
1756239000000|2025-08-26 20:10:00|5810.2|5801.2|5811.1|5802.1|5811.5|5802.5|5810|5801|0
1756239300000|2025-08-26 20:15:00|5811|5802|5810.6|5801.6|5811.3|5802.3|5810.6|5801.6|0
1756239600000|2025-08-26 20:20:00|5810.8|5801.8|5810.6|5801.6|5811.1|5802.1|5810.4|5801.4|0
1756239900000|2025-08-26 20:25:00|5810.4|5801.4|5811.1|5802.1|5811.1|5802.1|5810.4|5801.4|0
1756240200000|2025-08-26 20:30:00|5811|5802|5810.6|5801.6|5811.3|5802.3|5810.6|5801.6|0
1756240500000|2025-08-26 20:35:00|5810.8|5801.8|5810.6|5801.6|5811|5802|5810.4|5801.4|0
1756240800000|2025-08-26 20:40:00|5810.8|5801.8|5811.9|5802.9|5811.9|5802.9|5810.8|5801.8|0
1756241100000|2025-08-26 20:45:00|5811.7|5802.7|5811.7|5802.7|5812|5803|5811.5|5802.5|0
1756241400000|2025-08-26 20:50:00|5811.8|5802.8|5812|5803|5812|5803|5811.7|5802.7|0
1756241700000|2025-08-26 20:55:00|5811.9|5802.9|5812.3|5803.3|5812.6|5803.6|5811.7|5802.7|0
1756242000000|2025-08-26 21:00:00|5812.1|5803.1|5812.3|5803.3|5812.6|5803.6|5812.1|5803.1|0
1756242300000|2025-08-26 21:05:00|5812.4|5803.4|5812.3|5803.3|5812.4|5803.4|5812.3|5803.3|0
1756242600000|2025-08-26 21:10:00|5812.2|5803.2|5812.4|5803.4|5812.4|5803.4|5812.2|5803.2|0
1756242900000|2025-08-26 21:15:00|5812.3|5803.3|5811.9|5802.9|5812.3|5803.3|5811.9|5802.9|0
1756243200000|2025-08-26 21:20:00|5812|5803|5811.8|5802.8|5812.2|5803.2|5811.8|5802.8|0
1756243500000|2025-08-26 21:25:00|5811.7|5802.7|5812.1|5803.1|5812.1|5803.1|5811.7|5802.7|0
1756243800000|2025-08-26 21:30:00|5812.2|5803.2|5812.1|5803.1|5812.2|5803.2|5812.1|5803.1|0
1756245300000|2025-08-26 21:55:00|5812|5803|5812.4|5803.4|5812.4|5803.4|5812|5803|0
1756245600000|2025-08-26 22:00:00|5812.3|5803.3|5812.7|5803.7|5813.6|5804.6|5811.1|5802.1|0
1756245900000|2025-08-26 22:05:00|5812.6|5803.6|5812.2|5803.2|5812.9|5803.9|5812.1|5803.1|0
1756246200000|2025-08-26 22:10:00|5812.3|5803.3|5813.2|5804.2|5813.2|5804.2|5812.3|5803.3|0
1756246500000|2025-08-26 22:15:00|5813.1|5804.1|5812.3|5803.3|5813.2|5804.2|5812|5803|0
1756246800000|2025-08-26 22:20:00|5812.2|5803.2|5812.9|5803.9|5813.1|5804.1|5812.2|5803.2|0
1756247100000|2025-08-26 22:25:00|5812.8|5803.8|5812.6|5803.6|5812.9|5803.9|5812.2|5803.2|0
1756247400000|2025-08-26 22:30:00|5812.5|5803.5|5813.1|5804.1|5813.2|5804.2|5812.3|5803.3|0
1756247700000|2025-08-26 22:35:00|5813.2|5804.2|5812.9|5803.9|5813.4|5804.4|5812.7|5803.7|0
1756248000000|2025-08-26 22:40:00|5812.8|5803.8|5813|5804|5813|5804|5812.7|5803.7|0
1756248300000|2025-08-26 22:45:00|5812.9|5803.9|5812.8|5803.8|5813.1|5804.1|5812.7|5803.7|0
1756248600000|2025-08-26 22:50:00|5812.7|5803.7|5812.9|5803.9|5813.1|5804.1|5812.3|5803.3|0
1756248900000|2025-08-26 22:55:00|5813|5804|5812.5|5803.5|5813.1|5804.1|5812.5|5803.5|0
1756249200000|2025-08-26 23:00:00|5812.4|5803.4|5812.3|5803.3|5813.1|5804.1|5812.2|5803.2|0
1756249500000|2025-08-26 23:05:00|5812.5|5803.5|5812.6|5803.6|5812.8|5803.8|5812.2|5803.2|0
1756249800000|2025-08-26 23:10:00|5812.7|5803.7|5812|5803|5812.8|5803.8|5812|5803|0
1756250100000|2025-08-26 23:15:00|5812.1|5803.1|5812.6|5803.6|5812.6|5803.6|5812|5803|0
1756250400000|2025-08-26 23:20:00|5812.5|5803.5|5812.7|5803.7|5812.7|5803.7|5812.4|5803.4|0
1756250700000|2025-08-26 23:25:00|5812.8|5803.8|5812.6|5803.6|5813|5804|5812.6|5803.6|0
1756251000000|2025-08-26 23:30:00|5812.8|5803.8|5813.1|5804.1|5813.3|5804.3|5812.8|5803.8|0
1756251300000|2025-08-26 23:35:00|5813|5804|5813.7|5804.7|5813.7|5804.7|5813|5804|0
1756251600000|2025-08-26 23:40:00|5813.6|5804.6|5813.1|5804.1|5813.6|5804.6|5813|5804|0
1756251900000|2025-08-26 23:45:00|5813|5804|5812.4|5803.4|5813.1|5804.1|5812.4|5803.4|0
1756252200000|2025-08-26 23:50:00|5812.6|5803.6|5812.6|5803.6|5812.8|5803.8|5812.3|5803.3|0
1756252500000|2025-08-26 23:55:00|5812.4|5803.4|5812.3|5803.3|5812.9|5803.9|5812.3|5803.3|0
1756252800000|2025-08-27 00:00:00|5812.5|5803.5|5811|5802|5812.7|5803.7|5811|5802|0
1756253100000|2025-08-27 00:05:00|5811.2|5802.2|5811|5802|5811.4|5802.4|5810.9|5801.9|0
1756253400000|2025-08-27 00:10:00|5811.1|5802.1|5810.9|5801.9|5811.2|5802.2|5810.8|5801.8|0
1756253700000|2025-08-27 00:15:00|5810.8|5801.8|5811|5802|5811.3|5802.3|5810.8|5801.8|0
1756254000000|2025-08-27 00:20:00|5811.2|5802.2|5811.1|5802.1|5811.3|5802.3|5810.7|5801.7|0
1756254300000|2025-08-27 00:25:00|5811.2|5802.2|5810.7|5801.7|5811.4|5802.4|5810.5|5801.5|0
1756254600000|2025-08-27 00:30:00|5810.8|5801.8|5810.9|5801.9|5811.3|5802.3|5810.7|5801.7|0
1756254900000|2025-08-27 00:35:00|5811.1|5802.1|5810.6|5801.6|5811.1|5802.1|5810.6|5801.6|0
1756255200000|2025-08-27 00:40:00|5810.5|5801.5|5810.9|5801.9|5810.9|5801.9|5810.4|5801.4|0
1756255500000|2025-08-27 00:45:00|5810.8|5801.8|5810.6|5801.6|5810.8|5801.8|5810.6|5801.6|0
1756255800000|2025-08-27 00:50:00|5810.7|5801.7|5810.8|5801.8|5811.2|5802.2|5810.7|5801.7|0
1756256100000|2025-08-27 00:55:00|5810.9|5801.9|5810.8|5801.8|5810.9|5801.9|5810.3|5801.3|0
1756256400000|2025-08-27 01:00:00|5810.9|5801.9|5811.4|5802.4|5811.5|5802.5|5810.9|5801.9|0
1756256700000|2025-08-27 01:05:00|5811.5|5802.5|5814.1|5805.1|5814.3|5805.3|5811.4|5802.4|0
1756257000000|2025-08-27 01:10:00|5814.3|5805.3|5815.1|5806.1|5815.3|5806.3|5813.8|5804.8|0
1756257300000|2025-08-27 01:15:00|5820.3|5816.3|5822.3|5818.3|5839.8|5835.8|5817.8|5813.8|1865
1756257600000|2025-08-27 01:20:00|5822.8|5818.8|5812.8|5808.8|5823.8|5819.8|5808.8|5804.8|421
1756257900000|2025-08-27 01:25:00|5813.3|5809.3|5810.8|5806.8|5814.8|5810.8|5805.3|5801.3|1022
1756258200000|2025-08-27 01:30:00|5809.3|5805.3|5847.8|5843.8|5847.8|5843.8|5809.3|5805.3|3464
1756258500000|2025-08-27 01:35:00|5846.8|5842.8|5852.8|5848.8|5854.8|5850.8|5840.8|5836.8|2203
1756258800000|2025-08-27 01:40:00|5852.3|5848.3|5859.3|5855.3|5865.8|5861.8|5846.8|5842.8|3139
1756259100000|2025-08-27 01:45:00|5859.8|5855.8|5857.8|5853.8|5860.8|5856.8|5845.8|5841.8|1794
1756259400000|2025-08-27 01:50:00|5857.3|5853.3|5836.8|5832.8|5857.8|5853.8|5827.8|5823.8|1460
1756259700000|2025-08-27 01:55:00|5837.8|5833.8|5832.3|5828.3|5838.8|5834.8|5822.3|5818.3|2343
1756260000000|2025-08-27 02:00:00|5832.8|5828.8|5840.3|5836.3|5846.8|5842.8|5829.8|5825.8|1927
1756260300000|2025-08-27 02:05:00|5839.8|5835.8|5852.8|5848.8|5855.8|5851.8|5836.8|5832.8|1522
1756260600000|2025-08-27 02:10:00|5851.8|5847.8|5845.3|5841.3|5855.8|5851.8|5844.3|5840.3|960
1756260900000|2025-08-27 02:15:00|5845.8|5841.8|5845.8|5841.8|5850.3|5846.3|5841.8|5837.8|11432
1756261200000|2025-08-27 02:20:00|5846.3|5842.3|5848.3|5844.3|5856.8|5852.8|5842.8|5838.8|2023
1756261500000|2025-08-27 02:25:00|5847.8|5843.8|5838.8|5834.8|5854.8|5850.8|5838.8|5834.8|3005
1756261800000|2025-08-27 02:30:00|5839.3|5835.3|5821.8|5817.8|5847.8|5843.8|5821.3|5817.3|2552
1756262100000|2025-08-27 02:35:00|5823.8|5819.8|5828.8|5824.8|5831.8|5827.8|5815.8|5811.8|5425
1756262400000|2025-08-27 02:40:00|5828.3|5824.3|5810.8|5806.8|5828.3|5824.3|5802.8|5798.8|2316
1756262700000|2025-08-27 02:45:00|5810.3|5806.3|5813.8|5809.8|5817.8|5813.8|5804.8|5800.8|1494
1756263000000|2025-08-27 02:50:00|5812.8|5808.8|5809.8|5805.8|5814.8|5810.8|5805.8|5801.8|1301
1756263300000|2025-08-27 02:55:00|5808.8|5804.8|5819.8|5815.8|5824.8|5820.8|5807.8|5803.8|1391
1756263600000|2025-08-27 03:00:00|5818.8|5814.8|5830.8|5826.8|5830.8|5826.8|5818.8|5814.8|3306
1756263900000|2025-08-27 03:05:00|5830.3|5826.3|5814.8|5810.8|5830.8|5826.8|5811.3|5807.3|2846
1756264200000|2025-08-27 03:10:00|5815.3|5811.3|5821.8|5817.8|5821.8|5817.8|5812.8|5808.8|1017
1756264500000|2025-08-27 03:15:00|5821.3|5817.3|5816.8|5812.8|5824.8|5820.8|5808.8|5804.8|2792
1756264800000|2025-08-27 03:20:00|5817.8|5813.8|5805.3|5801.3|5818.3|5814.3|5793.3|5789.3|7231
1756265100000|2025-08-27 03:25:00|5804.8|5800.8|5814.8|5810.8|5814.8|5810.8|5801.8|5797.8|708
1756265400000|2025-08-27 03:30:00|5814.3|5810.3|5812.8|5808.8|5816.8|5812.8|5809.8|5805.8|462
1756265700000|2025-08-27 03:35:00|5813.8|5809.8|5809.8|5805.8|5814.8|5810.8|5808.3|5804.3|385
1756266000000|2025-08-27 03:40:00|5810.3|5806.3|5807.8|5803.8|5812.8|5808.8|5807.3|5803.3|854
1756266300000|2025-08-27 03:45:00|5808.3|5804.3|5811.8|5807.8|5812.3|5808.3|5804.8|5800.8|571
1756266600000|2025-08-27 03:50:00|5812.3|5808.3|5810.8|5806.8|5814.3|5810.3|5808.8|5804.8|653
1756266900000|2025-08-27 03:55:00|5811.3|5807.3|5817.8|5813.8|5818.8|5814.8|5811.3|5807.3|440
1756267200000|2025-08-27 04:00:00|5820.3|5811.3|5820|5811|5820.3|5811.3|5820|5811|1
1756267500000|2025-08-27 04:05:00|5819.8|5810.8|5819.6|5810.6|5819.8|5810.8|5819.3|5810.3|0
1756267800000|2025-08-27 04:10:00|5819.5|5810.5|5820.2|5811.2|5820.2|5811.2|5819.5|5810.5|0
1756268100000|2025-08-27 04:15:00|5820.4|5811.4|5820.1|5811.1|5820.4|5811.4|5820|5811|0
1756268400000|2025-08-27 04:20:00|5820|5811|5819.8|5810.8|5820|5811|5819.6|5810.6|0
1756268700000|2025-08-27 04:25:00|5819.9|5810.9|5820.1|5811.1|5820.1|5811.1|5819.8|5810.8|0
1756269000000|2025-08-27 04:30:00|5820.3|5811.3|5820.5|5811.5|5820.5|5811.5|5820.1|5811.1|0
1756269300000|2025-08-27 04:35:00|5820.4|5811.4|5820.6|5811.6|5820.9|5811.9|5820.3|5811.3|0
1756269600000|2025-08-27 04:40:00|5820.5|5811.5|5820.4|5811.4|5820.6|5811.6|5820.4|5811.4|0
1756269900000|2025-08-27 04:45:00|5820.5|5811.5|5820.5|5811.5|5820.8|5811.8|5820.4|5811.4|0
1756270200000|2025-08-27 04:50:00|5820.4|5811.4|5820.2|5811.2|5820.5|5811.5|5820.1|5811.1|0
1756270500000|2025-08-27 04:55:00|5820.1|5811.1|5820.1|5811.1|5820.2|5811.2|5820.1|5811.1|25
1756270800000|2025-08-27 05:00:00|5816.3|5812.3|5825.3|5821.3|5826.3|5822.3|5809.3|5805.3|1150
1756271100000|2025-08-27 05:05:00|5824.8|5820.8|5795.8|5791.8|5826.3|5822.3|5794.8|5790.8|1283
1756271400000|2025-08-27 05:10:00|5796.8|5792.8|5791.8|5787.8|5797.8|5793.8|5784.8|5780.8|4804
1756271700000|2025-08-27 05:15:00|5792.8|5788.8|5798.8|5794.8|5798.8|5794.8|5787.8|5783.8|1079
1756272000000|2025-08-27 05:20:00|5799.3|5795.3|5796.8|5792.8|5805.3|5801.3|5793.8|5789.8|576
1756272300000|2025-08-27 05:25:00|5797.3|5793.3|5793.8|5789.8|5801.3|5797.3|5792.8|5788.8|525
1756272600000|2025-08-27 05:30:00|5794.3|5790.3|5795.8|5791.8|5798.8|5794.8|5782.8|5778.8|963
1756272900000|2025-08-27 05:35:00|5796.3|5792.3|5784.8|5780.8|5796.3|5792.3|5783.8|5779.8|713
1756273200000|2025-08-27 05:40:00|5783.8|5779.8|5778.8|5774.8|5792.8|5788.8|5777.8|5773.8|2260
1756273500000|2025-08-27 05:45:00|5778.3|5774.3|5776.8|5772.8|5781.8|5777.8|5768.8|5764.8|1207
1756273800000|2025-08-27 05:50:00|5776.3|5772.3|5759.8|5755.8|5782.3|5778.3|5759.8|5755.8|1661
1756274100000|2025-08-27 05:55:00|5760.3|5756.3|5756.8|5752.8|5762.8|5758.8|5741.3|5737.3|1735
1756274400000|2025-08-27 06:00:00|5757.3|5753.3|5768.8|5764.8|5770.3|5766.3|5757.3|5753.3|992
1756274700000|2025-08-27 06:05:00|5768.3|5764.3|5761.3|5757.3|5768.8|5764.8|5755.8|5751.8|686
1756275000000|2025-08-27 06:10:00|5760.8|5756.8|5755.3|5751.3|5763.3|5759.3|5749.8|5745.8|815
1756275300000|2025-08-27 06:15:00|5754.8|5750.8|5741.8|5737.8|5757.8|5753.8|5740.8|5736.8|638
1756275600000|2025-08-27 06:20:00|5742.8|5738.8|5736.3|5732.3|5743.8|5739.8|5725.8|5721.8|1587
1756275900000|2025-08-27 06:25:00|5736.8|5732.8|5707.8|5703.8|5736.8|5732.8|5707.8|5703.8|1323
1756276200000|2025-08-27 06:30:00|5708.8|5704.8|5726.3|5722.3|5727.8|5723.8|5702.8|5698.8|1680
1756276500000|2025-08-27 06:35:00|5726.8|5722.8|5718.8|5714.8|5728.8|5724.8|5714.8|5710.8|1417
1756276800000|2025-08-27 06:40:00|5718.3|5714.3|5717.8|5713.8|5722.8|5718.8|5711.3|5707.3|1257
1756277100000|2025-08-27 06:45:00|5718.8|5714.8|5708.8|5704.8|5719.3|5715.3|5701.3|5697.3|1553
1756277400000|2025-08-27 06:50:00|5709.3|5705.3|5690.8|5686.8|5709.8|5705.8|5690.8|5686.8|845
1756277700000|2025-08-27 06:55:00|5689.8|5685.8|5700.8|5696.8|5702.8|5698.8|5682.8|5678.8|1361
1756278000000|2025-08-27 07:00:00|5700.3|5696.3|5706.8|5702.8|5709.8|5705.8|5698.3|5694.3|1045
1756278300000|2025-08-27 07:05:00|5707.8|5703.8|5699.8|5695.8|5712.8|5708.8|5698.8|5694.8|706
1756278600000|2025-08-27 07:10:00|5698.8|5694.8|5697.8|5693.8|5707.3|5703.3|5693.8|5689.8|1089
1756278900000|2025-08-27 07:15:00|5698.3|5694.3|5696.8|5692.8|5702.8|5698.8|5695.3|5691.3|1359
1756279200000|2025-08-27 07:20:00|5694.8|5690.8|5693.8|5689.8|5696.8|5692.8|5685.8|5681.8|784
1756279500000|2025-08-27 07:25:00|5694.3|5690.3|5698.8|5694.8|5705.3|5701.3|5693.8|5689.8|726
1756279800000|2025-08-27 07:30:00|5697.8|5693.8|5703.8|5699.8|5705.8|5701.8|5695.8|5691.8|1031
1756280100000|2025-08-27 07:35:00|5704.3|5700.3|5699.8|5695.8|5708.8|5704.8|5698.8|5694.8|1863
1756280400000|2025-08-27 07:40:00|5700.8|5696.8|5700.3|5696.3|5701.8|5697.8|5697.8|5693.8|810
1756280700000|2025-08-27 07:45:00|5699.8|5695.8|5696.8|5692.8|5703.8|5699.8|5696.8|5692.8|1484
1756281000000|2025-08-27 07:50:00|5696.3|5692.3|5696.8|5692.8|5702.8|5698.8|5695.8|5691.8|890
1756281300000|2025-08-27 07:55:00|5696.3|5692.3|5695.8|5691.8|5699.8|5695.8|5692.8|5688.8|2273
1756281600000|2025-08-27 08:00:00|5694.8|5690.8|5698.3|5694.3|5699.3|5695.3|5693.3|5689.3|1608
1756281900000|2025-08-27 08:05:00|5698.8|5694.8|5691.8|5687.8|5699.8|5695.8|5691.3|5687.3|2054
1756282200000|2025-08-27 08:10:00|5692.3|5688.3|5682.8|5678.8|5693.8|5689.8|5679.8|5675.8|2976
1756282500000|2025-08-27 08:15:00|5681.8|5677.8|5690.8|5686.8|5691.3|5687.3|5681.8|5677.8|1507
1756282800000|2025-08-27 08:20:00|5690.3|5686.3|5687.8|5683.8|5693.8|5689.8|5686.8|5682.8|3068
1756283100000|2025-08-27 08:25:00|5688.3|5684.3|5685.3|5681.3|5688.8|5684.8|5680.8|5676.8|1422
1756283400000|2025-08-27 08:30:00|5685|5676|5683.8|5674.8|5686|5677|5683.8|5674.8|0
1756283700000|2025-08-27 08:35:00|5683.6|5674.6|5685.9|5676.9|5686.1|5677.1|5683.5|5674.5|0
1756284000000|2025-08-27 08:40:00|5686|5677|5685.4|5676.4|5686.2|5677.2|5684.8|5675.8|0
1756284300000|2025-08-27 08:45:00|5685.3|5676.3|5682.8|5673.8|5685.8|5676.8|5682.1|5673.1|0
1756284600000|2025-08-27 08:50:00|5682.9|5673.9|5682.4|5673.4|5683.2|5674.2|5681.2|5672.2|0
1756284900000|2025-08-27 08:55:00|5682.3|5673.3|5683.4|5674.4|5683.7|5674.7|5682.1|5673.1|0
1756285200000|2025-08-27 09:00:00|5683|5674|5683.5|5674.5|5684.5|5675.5|5682.7|5673.7|0
1756285500000|2025-08-27 09:05:00|5683.7|5674.7|5683.6|5674.6|5683.9|5674.9|5683.3|5674.3|0
1756285800000|2025-08-27 09:10:00|5683.7|5674.7|5682.6|5673.6|5684.4|5675.4|5682.2|5673.2|0
1756286100000|2025-08-27 09:15:00|5689.3|5669.3|5671.3|5664.3|5689.3|5669.3|5664.3|5657.3|592
1756286400000|2025-08-27 09:20:00|5670.3|5663.3|5671.3|5664.3|5672.3|5664.3|5668.3|5661.3|481
1756286700000|2025-08-27 09:25:00|5672.3|5665.3|5674.3|5667.3|5676.3|5668.3|5671.3|5665.3|298
1756287000000|2025-08-27 09:30:00|5675.3|5668.3|5674.3|5667.3|5676.3|5668.3|5671.3|5664.3|460
1756287300000|2025-08-27 09:35:00|5675.3|5668.3|5676.3|5669.3|5676.3|5669.3|5674.3|5667.3|17
1756287600000|2025-08-27 09:40:00|5675.3|5668.3|5672.3|5664.3|5676.3|5668.3|5671.3|5664.3|30
1756287900000|2025-08-27 09:45:00|5671.3|5665.3|5674.3|5667.3|5674.3|5667.3|5668.3|5661.3|111
1756288200000|2025-08-27 09:50:00|5673.3|5666.3|5671.3|5664.3|5676.3|5668.3|5670.3|5663.3|97
1756288500000|2025-08-27 09:55:00|5670.3|5663.3|5673.3|5666.3|5674.3|5666.3|5670.3|5663.3|294
1756288800000|2025-08-27 10:00:00|5674.3|5667.3|5675.3|5667.3|5675.3|5668.3|5673.3|5666.3|74
1756289100000|2025-08-27 10:05:00|5674.3|5668.3|5673.3|5665.3|5675.3|5668.3|5671.3|5663.3|46
1756289400000|2025-08-27 10:10:00|5672.3|5666.3|5672.3|5665.3|5673.3|5666.3|5671.3|5664.3|86
1756289700000|2025-08-27 10:15:00|5673.3|5666.3|5670.3|5662.3|5674.3|5667.3|5669.3|5662.3|91
1756290000000|2025-08-27 10:20:00|5669.3|5661.3|5669.3|5661.3|5669.3|5662.3|5667.3|5660.3|68
1756290300000|2025-08-27 10:25:00|5668.3|5662.3|5667.3|5659.3|5668.3|5662.3|5665.3|5657.3|74
1756290600000|2025-08-27 10:30:00|5666.3|5660.3|5667.3|5660.3|5669.3|5662.3|5665.3|5658.3|211
1756290900000|2025-08-27 10:35:00|5666.3|5659.3|5662.3|5655.3|5667.3|5660.3|5662.3|5655.3|13
1756291200000|2025-08-27 10:40:00|5663.3|5656.3|5658.3|5650.3|5663.3|5656.3|5657.3|5650.3|42
1756291500000|2025-08-27 10:45:00|5657.3|5651.3|5658.3|5651.3|5659.3|5652.3|5657.3|5650.3|22
1756291800000|2025-08-27 10:50:00|5657.3|5650.3|5653.3|5646.3|5657.3|5650.3|5653.3|5646.3|71
1756292100000|2025-08-27 10:55:00|5654.3|5647.3|5657.3|5649.3|5658.3|5650.3|5654.3|5647.3|68
1756292400000|2025-08-27 11:00:00|5658.3|5650.3|5652.3|5645.3|5658.3|5651.3|5652.3|5645.3|43
1756292700000|2025-08-27 11:05:00|5653.3|5646.3|5658.3|5650.3|5658.3|5650.3|5652.3|5645.3|74
1756293000000|2025-08-27 11:10:00|5657.3|5651.3|5660.3|5653.3|5660.3|5653.3|5657.3|5649.3|57
1756293300000|2025-08-27 11:15:00|5661.3|5654.3|5661.3|5654.3|5662.3|5654.3|5660.3|5653.3|73
1756293600000|2025-08-27 11:20:00|5660.3|5653.3|5662.3|5655.3|5664.3|5657.3|5659.3|5652.3|76
1756293900000|2025-08-27 11:25:00|5661.3|5654.3|5660.3|5652.3|5662.3|5654.3|5659.3|5652.3|55
1756294200000|2025-08-27 11:30:00|5659.3|5653.3|5657.3|5650.3|5662.3|5654.3|5657.3|5650.3|68
1756294500000|2025-08-27 11:35:00|5658.3|5651.3|5657.3|5650.3|5660.3|5653.3|5657.3|5650.3|30
1756294800000|2025-08-27 11:40:00|5656.3|5649.3|5656.3|5648.3|5657.3|5650.3|5654.3|5646.3|90
1756295100000|2025-08-27 11:45:00|5655.3|5649.3|5656.3|5649.3|5657.3|5649.3|5654.3|5647.3|16
1756295400000|2025-08-27 11:50:00|5655.3|5648.3|5656.3|5649.3|5657.3|5649.3|5655.3|5648.3|10
1756295700000|2025-08-27 11:55:00|5655.3|5648.3|5654.3|5647.3|5655.3|5648.3|5654.3|5647.3|28
1756296000000|2025-08-27 12:00:00|5655.3|5646.3|5652.3|5645.3|5655.3|5646.3|5651.3|5644.3|40
1756296300000|2025-08-27 12:05:00|5653.3|5646.3|5654.3|5647.3|5655.3|5647.3|5653.3|5645.3|20
1756296600000|2025-08-27 12:10:00|5655.3|5646.3|5652.3|5645.3|5655.3|5646.3|5652.3|5645.3|174
1756296900000|2025-08-27 12:15:00|5653.3|5646.3|5647.3|5640.3|5653.3|5646.3|5647.3|5640.3|110
1756297200000|2025-08-27 12:20:00|5648.3|5641.3|5646.3|5639.3|5648.3|5641.3|5645.3|5638.3|77
1756297500000|2025-08-27 12:25:00|5645.3|5638.3|5650.3|5643.3|5650.3|5643.3|5644.3|5637.3|149
1756297800000|2025-08-27 12:30:00|5649.3|5642.3|5643.3|5636.3|5649.3|5643.3|5642.3|5635.3|393
1756298100000|2025-08-27 12:35:00|5642.3|5635.3|5638.3|5631.3|5642.3|5636.3|5638.3|5631.3|440
1756298400000|2025-08-27 12:40:00|5637.3|5630.3|5629.3|5622.3|5638.3|5631.3|5629.3|5621.3|841
1756298700000|2025-08-27 12:45:00|5630.3|5623.3|5641.3|5634.3|5641.3|5634.3|5630.3|5623.3|167
1756299000000|2025-08-27 12:50:00|5640.3|5632.3|5643.3|5635.3|5644.3|5637.3|5639.3|5632.3|77
1756299300000|2025-08-27 12:55:00|5642.3|5636.3|5643.8|5637.8|5645.3|5638.3|5642.3|5634.3|115
1756299600000|2025-08-27 13:00:00|5643.3|5637.3|5636.8|5630.8|5643.3|5637.3|5634.8|5628.8|330
1756299900000|2025-08-27 13:05:00|5637.3|5631.3|5633.8|5627.8|5637.8|5631.8|5632.8|5626.8|106
1756300200000|2025-08-27 13:10:00|5632.8|5626.8|5636.8|5630.8|5637.8|5631.8|5632.8|5626.8|75
1756300500000|2025-08-27 13:15:00|5637.3|5631.3|5626.8|5620.8|5637.8|5631.8|5626.8|5620.8|202
1756300800000|2025-08-27 13:20:00|5627.8|5621.8|5621.3|5615.3|5627.8|5621.8|5621.3|5615.3|110
1756301100000|2025-08-27 13:25:00|5621.8|5615.8|5620.3|5614.3|5622.3|5616.3|5617.8|5611.8|84
1756301400000|2025-08-27 13:30:00|5619.8|5613.8|5619.8|5613.8|5622.8|5616.8|5607.3|5601.3|339
1756301700000|2025-08-27 13:35:00|5620.3|5614.3|5612.3|5606.3|5622.3|5616.3|5607.3|5601.3|145
1756302000000|2025-08-27 13:40:00|5611.8|5605.8|5608.3|5602.3|5617.8|5611.8|5607.8|5601.8|143
1756302300000|2025-08-27 13:45:00|5608.8|5602.8|5612.8|5606.8|5620.3|5614.3|5606.8|5600.8|117
1756302600000|2025-08-27 13:50:00|5613.3|5607.3|5613.8|5607.8|5615.8|5609.8|5607.8|5601.8|98
1756302900000|2025-08-27 13:55:00|5614.3|5608.3|5610.8|5604.8|5614.8|5608.8|5608.3|5602.3|161
1756303200000|2025-08-27 14:00:00|5611.3|5605.3|5611.8|5605.8|5615.3|5609.3|5606.8|5600.8|91
1756303500000|2025-08-27 14:05:00|5611.3|5605.3|5603.8|5597.8|5611.3|5605.3|5601.8|5595.8|308
1756303800000|2025-08-27 14:10:00|5603.3|5597.3|5604.8|5598.8|5606.3|5600.3|5602.8|5596.8|313
1756304100000|2025-08-27 14:15:00|5604.3|5598.3|5605.8|5599.8|5607.8|5601.8|5604.3|5598.3|187
1756304400000|2025-08-27 14:20:00|5606.3|5600.3|5601.8|5595.8|5607.3|5601.3|5600.8|5594.8|122
1756304700000|2025-08-27 14:25:00|5602.3|5596.3|5599.8|5593.8|5602.3|5596.3|5597.8|5591.8|129
1756305000000|2025-08-27 14:30:00|5598.8|5592.8|5602.8|5596.8|5602.8|5596.8|5596.3|5590.3|54
1756305300000|2025-08-27 14:35:00|5602.3|5596.3|5599.3|5593.3|5602.8|5596.8|5598.8|5592.8|125
1756305600000|2025-08-27 14:40:00|5598.8|5592.8|5595.8|5589.8|5599.3|5593.3|5595.8|5589.8|112
1756305900000|2025-08-27 14:45:00|5595.3|5589.3|5597.8|5591.8|5598.8|5592.8|5592.8|5586.8|128
1756306200000|2025-08-27 14:50:00|5598.3|5592.3|5605.8|5599.8|5606.3|5600.3|5597.8|5591.8|222
1756306500000|2025-08-27 14:55:00|5604.8|5598.8|5609.3|5603.3|5611.8|5605.8|5601.8|5595.8|198
1756306800000|2025-08-27 15:00:00|5609.8|5603.8|5605.8|5599.8|5611.8|5605.8|5604.8|5598.8|175
1756307100000|2025-08-27 15:05:00|5606.8|5600.8|5603.3|5597.3|5606.8|5600.8|5601.8|5595.8|289
1756307400000|2025-08-27 15:10:00|5603.8|5597.8|5593.3|5587.3|5603.8|5597.8|5593.3|5587.3|361
1756307700000|2025-08-27 15:15:00|5593.8|5587.8|5593.8|5587.8|5594.8|5588.8|5591.3|5585.3|280
1756308000000|2025-08-27 15:20:00|5594.8|5588.8|5593.3|5587.3|5594.8|5588.8|5591.8|5585.8|171
1756308300000|2025-08-27 15:25:00|5592.8|5586.8|5597.3|5591.3|5597.3|5591.3|5591.3|5585.3|166
1756308600000|2025-08-27 15:30:00|5597.8|5591.8|5600.8|5594.8|5600.8|5594.8|5595.8|5589.8|164
1756308900000|2025-08-27 15:35:00|5599.8|5593.8|5598.8|5592.8|5600.8|5594.8|5596.8|5590.8|117
1756309200000|2025-08-27 15:40:00|5597.8|5591.8|5599.3|5593.3|5599.8|5593.8|5594.8|5588.8|79
1756309500000|2025-08-27 15:45:00|5599.8|5593.8|5601.3|5595.3|5602.3|5596.3|5598.8|5592.8|121
1756309800000|2025-08-27 15:50:00|5601.8|5595.8|5597.8|5591.8|5602.8|5596.8|5596.8|5590.8|139
1756310100000|2025-08-27 15:55:00|5597.3|5591.3|5601.3|5595.3|5601.8|5595.8|5595.8|5589.8|87
1756310400000|2025-08-27 16:00:00|5601.8|5595.8|5599.8|5593.8|5601.8|5595.8|5598.8|5592.8|110
1756310700000|2025-08-27 16:05:00|5598.8|5592.8|5600.8|5594.8|5601.3|5595.3|5596.8|5590.8|42
1756311000000|2025-08-27 16:10:00|5601.3|5595.3|5602.8|5596.8|5604.8|5598.8|5600.8|5594.8|89
1756311300000|2025-08-27 16:15:00|5602.3|5596.3|5601.8|5595.8|5602.8|5596.8|5599.8|5593.8|32
1756311600000|2025-08-27 16:20:00|5601.3|5595.3|5594.3|5588.3|5601.8|5595.8|5594.3|5588.3|101
1756311900000|2025-08-27 16:25:00|5593.8|5587.8|5592.8|5586.8|5594.8|5588.8|5590.8|5584.8|106
1756312200000|2025-08-27 16:30:00|5591.8|5585.8|5594.8|5588.8|5594.8|5588.8|5591.8|5585.8|130
1756312500000|2025-08-27 16:35:00|5595.3|5589.3|5595.3|5589.3|5597.8|5591.8|5591.8|5585.8|126
1756312800000|2025-08-27 16:40:00|5594.8|5588.8|5597.3|5591.3|5597.8|5591.8|5593.8|5587.8|59
1756313100000|2025-08-27 16:45:00|5596.8|5590.8|5601.8|5595.8|5601.8|5595.8|5594.8|5588.8|62
1756313400000|2025-08-27 16:50:00|5602.3|5596.3|5601.8|5595.8|5602.8|5596.8|5600.8|5594.8|64
1756313700000|2025-08-27 16:55:00|5601.3|5595.3|5598.8|5592.8|5601.8|5595.8|5597.8|5591.8|53
1756314000000|2025-08-27 17:00:00|5598.3|5592.3|5596.8|5590.8|5598.8|5592.8|5595.8|5589.8|79
1756314300000|2025-08-27 17:05:00|5596.3|5590.3|5598.3|5592.3|5598.3|5592.3|5595.3|5589.3|65
1756314600000|2025-08-27 17:10:00|5597.8|5591.8|5598.8|5592.8|5600.8|5594.8|5597.8|5591.8|86
1756314900000|2025-08-27 17:15:00|5598.3|5592.3|5601.8|5595.8|5602.8|5596.8|5597.8|5591.8|97
1756315200000|2025-08-27 17:20:00|5602.3|5596.3|5601.3|5595.3|5602.8|5596.8|5600.8|5594.8|69
1756315500000|2025-08-27 17:25:00|5601.8|5595.8|5601.8|5595.8|5601.8|5595.8|5599.8|5593.8|77
1756315800000|2025-08-27 17:30:00|5600.8|5594.8|5602.8|5596.8|5602.8|5596.8|5600.8|5594.8|65
1756316100000|2025-08-27 17:35:00|5602.3|5596.3|5603.8|5597.8|5603.8|5597.8|5599.8|5593.8|80
1756316400000|2025-08-27 17:40:00|5602.8|5596.8|5603.8|5597.8|5604.8|5598.8|5600.8|5594.8|82
1756316700000|2025-08-27 17:45:00|5604.8|5598.8|5606.8|5600.8|5606.8|5600.8|5603.8|5597.8|56
1756317000000|2025-08-27 17:50:00|5607.8|5601.8|5608.3|5602.3|5610.8|5604.8|5607.8|5601.8|135
1756317300000|2025-08-27 17:55:00|5608.8|5602.8|5609.8|5603.8|5609.8|5603.8|5607.8|5601.8|105
1756317600000|2025-08-27 18:00:00|5609.3|5603.3|5607.8|5601.8|5609.3|5603.3|5606.8|5600.8|32
1756317900000|2025-08-27 18:05:00|5608.3|5602.3|5607.8|5601.8|5608.8|5602.8|5605.3|5599.3|66
1756318200000|2025-08-27 18:10:00|5607.3|5601.3|5613.8|5607.8|5613.8|5607.8|5606.8|5600.8|47
1756318500000|2025-08-27 18:15:00|5614.8|5608.8|5613.8|5607.8|5615.8|5609.8|5613.8|5607.8|47
1756318800000|2025-08-27 18:20:00|5614.3|5608.3|5610.3|5604.3|5614.8|5608.8|5610.3|5604.3|72
1756319100000|2025-08-27 18:25:00|5609.8|5603.8|5612.8|5606.8|5613.8|5607.8|5608.8|5602.8|73
1756319400000|2025-08-27 18:30:00|5612.3|5606.3|5614.3|5608.3|5614.8|5608.8|5611.3|5605.3|53
1756319700000|2025-08-27 18:35:00|5614.8|5608.8|5614.8|5608.8|5615.3|5609.3|5614.3|5608.3|38
1756320000000|2025-08-27 18:40:00|5615.3|5609.3|5613.8|5607.8|5616.8|5610.8|5612.3|5606.3|73
1756320300000|2025-08-27 18:45:00|5613.3|5607.3|5614.3|5608.3|5616.8|5610.8|5613.3|5607.3|48
1756320600000|2025-08-27 18:50:00|5614.8|5608.8|5616.8|5610.8|5616.8|5610.8|5612.8|5606.8|68
1756320900000|2025-08-27 18:55:00|5617.3|5611.3|5612.2|5603.2|5617.3|5611.3|5609.3|5603.2|136
1756321200000|2025-08-27 19:00:00|5612.8|5603.8|5611.3|5602.3|5613.5|5604.5|5611.2|5602.2|0
1756321500000|2025-08-27 19:05:00|5611.2|5602.2|5611.8|5602.8|5611.9|5602.9|5611.1|5602.1|0
1756321800000|2025-08-27 19:10:00|5611.7|5602.7|5607.2|5598.2|5611.7|5602.7|5605.5|5596.5|0
1756322100000|2025-08-27 19:15:00|5607.3|5598.3|5607.5|5598.5|5608.5|5599.5|5606.6|5597.6|0
1756322400000|2025-08-27 19:20:00|5607.6|5598.6|5608.1|5599.1|5608.2|5599.2|5606.4|5597.4|0
1756322700000|2025-08-27 19:25:00|5608|5599|5607.6|5598.6|5609.6|5600.6|5607.4|5598.4|0
1756323000000|2025-08-27 19:30:00|5607.7|5598.7|5609.1|5600.1|5609.2|5600.2|5607.7|5598.7|0
1756323300000|2025-08-27 19:35:00|5609.2|5600.2|5610.3|5601.3|5610.9|5601.9|5609.1|5600.1|0
1756323600000|2025-08-27 19:40:00|5610.4|5601.4|5611.1|5602.1|5611.7|5602.7|5610.3|5601.3|0
1756323900000|2025-08-27 19:45:00|5611|5602|5614.2|5605.2|5614.3|5605.3|5611|5602|0
1756324200000|2025-08-27 19:50:00|5614.4|5605.4|5617.5|5608.5|5617.9|5608.9|5614.4|5605.4|0
1756324500000|2025-08-27 19:55:00|5617.7|5608.7|5615.4|5606.4|5619.5|5610.5|5614.4|5605.4|0
1756324800000|2025-08-27 20:00:00|5615.1|5606.1|5614|5605|5616.1|5607.1|5613.9|5604.9|0
1756325100000|2025-08-27 20:05:00|5614.2|5605.2|5615.5|5606.5|5615.8|5606.8|5613.4|5604.4|0
1756325400000|2025-08-27 20:10:00|5615|5606|5615|5606|5615.6|5606.6|5614.3|5605.3|0
1756325700000|2025-08-27 20:15:00|5615.3|5606.3|5615.8|5606.8|5616.7|5607.7|5614.8|5605.8|0
1756326000000|2025-08-27 20:20:00|5615.7|5606.7|5600.4|5591.4|5622.6|5613.6|5592.1|5583.1|0
1756326300000|2025-08-27 20:25:00|5599.9|5590.9|5611.1|5602.1|5611.5|5602.5|5599.4|5590.4|0
1756326600000|2025-08-27 20:30:00|5611|5602|5605.3|5596.3|5611.5|5602.5|5601.9|5592.9|0
1756326900000|2025-08-27 20:35:00|5605.5|5596.5|5604.8|5595.8|5608.2|5599.2|5602.8|5593.8|0
1756327200000|2025-08-27 20:40:00|5604.6|5595.6|5604.8|5595.8|5606.7|5597.7|5604.1|5595.1|0
1756327500000|2025-08-27 20:45:00|5604.9|5595.9|5606.1|5597.1|5606.1|5597.1|5603.6|5594.6|0
1756327800000|2025-08-27 20:50:00|5606|5597|5607.5|5598.5|5608.9|5599.9|5605|5596|0
1756328100000|2025-08-27 20:55:00|5607.3|5598.3|5609.6|5600.6|5609.9|5600.9|5607.2|5598.2|0
1756328400000|2025-08-27 21:00:00|5609.3|5600.3|5609.4|5600.4|5610|5601|5609.3|5600.3|0
1756328700000|2025-08-27 21:05:00|5609.5|5600.5|5610.9|5601.9|5611.4|5602.4|5609.4|5600.4|0
1756329000000|2025-08-27 21:10:00|5610.5|5601.5|5612.6|5603.6|5612.8|5603.8|5610.5|5601.5|0
1756329300000|2025-08-27 21:15:00|5612.7|5603.7|5612.1|5603.1|5613.3|5604.3|5612.1|5603.1|0
1756329600000|2025-08-27 21:20:00|5612.2|5603.2|5612.2|5603.2|5612.4|5603.4|5611.4|5602.4|0
1756329900000|2025-08-27 21:25:00|5612.3|5603.3|5612.6|5603.6|5612.8|5603.8|5611.8|5602.8|0
1756330200000|2025-08-27 21:30:00|5612.1|5603.1|5612.1|5603.1|5613.3|5604.3|5612|5603|0
1756330500000|2025-08-27 21:35:00|5612.3|5603.3|5612.2|5603.2|5612.3|5603.3|5612.2|5603.2|0
1756330800000|2025-08-27 21:40:00|5612|5603|5612.2|5603.2|5612.6|5603.6|5612|5603|0
1756331100000|2025-08-27 21:45:00|5612.3|5603.3|5611.8|5602.8|5612.7|5603.7|5611.5|5602.5|0
1756331400000|2025-08-27 21:50:00|5611.7|5602.7|5611.6|5602.6|5611.9|5602.9|5611.3|5602.3|0
1756331700000|2025-08-27 21:55:00|5611.5|5602.5|5611.4|5602.4|5611.6|5602.6|5610.8|5601.8|0
1756332000000|2025-08-27 22:00:00|5610.9|5601.9|5606.1|5597.1|5611.1|5602.1|5603.9|5594.9|0
1756332300000|2025-08-27 22:05:00|5606|5597|5604.5|5595.5|5607|5598|5604|5595|0
1756332600000|2025-08-27 22:10:00|5604.7|5595.7|5605|5596|5607.7|5598.7|5604.7|5595.7|0
1756332900000|2025-08-27 22:15:00|5605.3|5596.3|5603.7|5594.7|5605.5|5596.5|5603.7|5594.7|0
1756333200000|2025-08-27 22:20:00|5603.5|5594.5|5604.3|5595.3|5604.7|5595.7|5603.3|5594.3|0
1756333500000|2025-08-27 22:25:00|5604.2|5595.2|5604.5|5595.5|5604.8|5595.8|5603.6|5594.6|0
1756333800000|2025-08-27 22:30:00|5604.4|5595.4|5607.4|5598.4|5607.6|5598.6|5604.4|5595.4|0
1756334100000|2025-08-27 22:35:00|5607.3|5598.3|5607.5|5598.5|5607.7|5598.7|5606.8|5597.8|0
1756334400000|2025-08-27 22:40:00|5607.6|5598.6|5606.6|5597.6|5607.7|5598.7|5606.1|5597.1|0
1756334700000|2025-08-27 22:45:00|5606.8|5597.8|5606.1|5597.1|5606.9|5597.9|5605.5|5596.5|0
1756335000000|2025-08-27 22:50:00|5606|5597|5606.5|5597.5|5607.5|5598.5|5606|5597|0
1756335300000|2025-08-27 22:55:00|5606.3|5597.3|5605.8|5596.8|5606.3|5597.3|5605.2|5596.2|0
1756335600000|2025-08-27 23:00:00|5605.9|5596.9|5606.6|5597.6|5606.6|5597.6|5604.3|5595.3|0
1756335900000|2025-08-27 23:05:00|5606.8|5597.8|5606.1|5597.1|5607|5598|5605.3|5596.3|0
1756336200000|2025-08-27 23:10:00|5606.3|5597.3|5605.2|5596.2|5606.4|5597.4|5605.2|5596.2|0
1756336500000|2025-08-27 23:15:00|5605.3|5596.3|5604.6|5595.6|5605.7|5596.7|5604.5|5595.5|0
1756336800000|2025-08-27 23:20:00|5604.7|5595.7|5604.7|5595.7|5605.2|5596.2|5604.3|5595.3|0
1756337100000|2025-08-27 23:25:00|5604.5|5595.5|5605.3|5596.3|5605.4|5596.4|5604.3|5595.3|0
1756337400000|2025-08-27 23:30:00|5605.5|5596.5|5605.1|5596.1|5605.8|5596.8|5604.4|5595.4|0
1756337700000|2025-08-27 23:35:00|5604.9|5595.9|5605.6|5596.6|5605.8|5596.8|5604.6|5595.6|0
1756338000000|2025-08-27 23:40:00|5605.4|5596.4|5604.9|5595.9|5605.6|5596.6|5604.6|5595.6|0
1756338300000|2025-08-27 23:45:00|5604.8|5595.8|5604.7|5595.7|5605.3|5596.3|5603.8|5594.8|0
1756338600000|2025-08-27 23:50:00|5604.6|5595.6|5604.6|5595.6|5605.3|5596.3|5603.7|5594.7|0
1756338900000|2025-08-27 23:55:00|5604.3|5595.3|5604.7|5595.7|5604.9|5595.9|5603.7|5594.7|0
1756339200000|2025-08-28 00:00:00|5604.5|5595.5|5604.1|5595.1|5604.7|5595.7|5603.3|5594.3|0
1756339500000|2025-08-28 00:05:00|5604.2|5595.2|5605.8|5596.8|5605.8|5596.8|5603.4|5594.4|0
1756339800000|2025-08-28 00:10:00|5605.7|5596.7|5605.2|5596.2|5606.3|5597.3|5604.8|5595.8|0
1756340100000|2025-08-28 00:15:00|5605.1|5596.1|5603.5|5594.5|5605.6|5596.6|5601.7|5592.7|0
1756340400000|2025-08-28 00:20:00|5603.4|5594.4|5602.1|5593.1|5603.5|5594.5|5601.8|5592.8|0
1756340700000|2025-08-28 00:25:00|5602.2|5593.2|5601.7|5592.7|5602.8|5593.8|5601|5592|0
1756341000000|2025-08-28 00:30:00|5601.9|5592.9|5602.1|5593.1|5602.4|5593.4|5601.4|5592.4|0
1756341300000|2025-08-28 00:35:00|5602.2|5593.2|5605.9|5596.9|5606.1|5597.1|5602.1|5593.1|0
1756341600000|2025-08-28 00:40:00|5606|5597|5607.4|5598.4|5607.8|5598.8|5605.9|5596.9|0
1756341900000|2025-08-28 00:45:00|5607.3|5598.3|5607.4|5598.4|5608.7|5599.7|5607.1|5598.1|0
1756342200000|2025-08-28 00:50:00|5607.5|5598.5|5608.5|5599.5|5608.5|5599.5|5606.7|5597.7|0
1756342500000|2025-08-28 00:55:00|5608.3|5599.3|5608.2|5599.2|5608.3|5599.3|5607.5|5598.5|0
1756342800000|2025-08-28 01:00:00|5608.3|5599.3|5605.2|5596.2|5608.7|5599.7|5605|5596|0
1756343100000|2025-08-28 01:05:00|5605.5|5596.5|5614.6|5605.6|5614.8|5605.8|5605.4|5596.4|0
1756343400000|2025-08-28 01:10:00|5614.7|5605.7|5625.7|5616.7|5625.8|5616.8|5614.7|5605.7|0
1756343700000|2025-08-28 01:15:00|5625.2|5616.2|5646.3|5642.3|5649.3|5645.3|5617.8|5613.8|2034
1756344000000|2025-08-28 01:20:00|5645.3|5641.3|5646.3|5642.3|5648.8|5644.8|5637.3|5633.3|1593
1756344300000|2025-08-28 01:25:00|5645.8|5641.8|5640.3|5636.3|5651.3|5647.3|5640.3|5636.3|981
1756344600000|2025-08-28 01:30:00|5643.3|5639.3|5641.3|5637.3|5656.8|5652.8|5627.3|5623.3|6380
1756344900000|2025-08-28 01:35:00|5640.8|5636.8|5624.3|5620.3|5640.8|5636.8|5620.3|5616.3|4263
1756345200000|2025-08-28 01:40:00|5625.3|5621.3|5642.3|5638.3|5642.3|5638.3|5611.3|5607.3|4077
1756345500000|2025-08-28 01:45:00|5641.3|5637.3|5661.3|5657.3|5665.3|5661.3|5635.3|5631.3|5659
1756345800000|2025-08-28 01:50:00|5661.8|5657.8|5649.3|5645.3|5664.3|5660.3|5645.3|5641.3|2842
1756346100000|2025-08-28 01:55:00|5650.3|5646.3|5634.3|5630.3|5656.3|5652.3|5632.3|5628.3|3049
1756346400000|2025-08-28 02:00:00|5633.8|5629.8|5632.8|5628.8|5644.3|5640.3|5628.8|5624.8|2524
1756346700000|2025-08-28 02:05:00|5632.3|5628.3|5636.3|5632.3|5640.3|5636.3|5619.3|5615.3|3054
1756347000000|2025-08-28 02:10:00|5635.3|5631.3|5636.3|5632.3|5646.8|5642.8|5634.3|5630.3|1707
1756347300000|2025-08-28 02:15:00|5635.8|5631.8|5624.3|5620.3|5639.3|5635.3|5620.3|5616.3|2265
1756347600000|2025-08-28 02:20:00|5624.8|5620.8|5628.8|5624.8|5634.3|5630.3|5617.3|5613.3|2213
1756347900000|2025-08-28 02:25:00|5628.3|5624.3|5648.3|5644.3|5652.3|5648.3|5623.8|5619.8|1918
1756348200000|2025-08-28 02:30:00|5648.8|5644.8|5661.3|5657.3|5661.3|5657.3|5648.3|5644.3|1163
1756348500000|2025-08-28 02:35:00|5660.3|5656.3|5655.8|5651.8|5667.3|5663.3|5655.3|5651.3|1699
1756348800000|2025-08-28 02:40:00|5655.3|5651.3|5662.8|5658.8|5666.3|5662.3|5655.3|5651.3|1076
1756349100000|2025-08-28 02:45:00|5662.3|5658.3|5669.8|5665.8|5673.3|5669.3|5659.3|5655.3|1580
1756349400000|2025-08-28 02:50:00|5669.3|5665.3|5663.3|5659.3|5672.3|5668.3|5661.3|5657.3|1523
1756349700000|2025-08-28 02:55:00|5662.8|5658.8|5650.8|5646.8|5662.8|5658.8|5642.3|5638.3|2219
1756350000000|2025-08-28 03:00:00|5651.3|5647.3|5645.3|5641.3|5656.3|5652.3|5642.8|5638.8|1751
1756350300000|2025-08-28 03:05:00|5646.3|5642.3|5659.3|5655.3|5662.3|5658.3|5644.8|5640.8|1128
1756350600000|2025-08-28 03:10:00|5658.3|5654.3|5664.3|5660.3|5671.3|5667.3|5649.3|5645.3|1409
1756350900000|2025-08-28 03:15:00|5663.8|5659.8|5652.3|5648.3|5663.8|5659.8|5646.8|5642.8|1372
1756351200000|2025-08-28 03:20:00|5651.3|5647.3|5633.8|5629.8|5658.3|5654.3|5633.3|5629.3|1698
1756351500000|2025-08-28 03:25:00|5634.3|5630.3|5639.8|5635.8|5641.3|5637.3|5627.8|5623.8|1457
1756351800000|2025-08-28 03:30:00|5639.3|5635.3|5645.3|5641.3|5647.8|5643.8|5635.3|5631.3|699
1756352100000|2025-08-28 03:35:00|5644.3|5640.3|5649.3|5645.3|5655.3|5651.3|5642.8|5638.8|761
1756352400000|2025-08-28 03:40:00|5648.8|5644.8|5646.8|5642.8|5651.3|5647.3|5646.3|5642.3|789
1756352700000|2025-08-28 03:45:00|5647.3|5643.3|5642.3|5638.3|5647.3|5643.3|5640.3|5636.3|573
1756353000000|2025-08-28 03:50:00|5641.3|5637.3|5642.8|5638.8|5642.8|5638.8|5638.3|5634.3|552
1756353300000|2025-08-28 03:55:00|5642.3|5638.3|5643.3|5639.3|5644.3|5640.3|5638.3|5634.3|424
1756353600000|2025-08-28 04:00:00|5644.8|5635.8|5642.3|5633.3|5644.8|5635.8|5642.3|5633.3|2
1756353900000|2025-08-28 04:05:00|5642.2|5633.2|5642.1|5633.1|5642.5|5633.5|5642|5633|0
1756354200000|2025-08-28 04:10:00|5642|5633|5642.9|5633.9|5643.2|5634.2|5642|5633|0
1756354500000|2025-08-28 04:15:00|5643|5634|5642.7|5633.7|5643|5634|5642.7|5633.7|0
1756354800000|2025-08-28 04:20:00|5642.6|5633.6|5642.2|5633.2|5642.6|5633.6|5642|5633|0
1756355100000|2025-08-28 04:25:00|5642.4|5633.4|5643.9|5634.9|5644.1|5635.1|5642.4|5633.4|0
1756355400000|2025-08-28 04:30:00|5644|5635|5643.6|5634.6|5644.2|5635.2|5643.6|5634.6|0
1756355700000|2025-08-28 04:35:00|5643.5|5634.5|5643.2|5634.2|5643.9|5634.9|5643.2|5634.2|0
1756356000000|2025-08-28 04:40:00|5643|5634|5643.8|5634.8|5643.8|5634.8|5643|5634|0
1756356300000|2025-08-28 04:45:00|5643.7|5634.7|5642.7|5633.7|5643.7|5634.7|5642.7|5633.7|0
1756356600000|2025-08-28 04:50:00|5642.9|5633.9|5642.3|5633.3|5642.9|5633.9|5642.2|5633.2|0
1756356900000|2025-08-28 04:55:00|5642.2|5633.2|5641.9|5632.9|5642.2|5633.2|5641.6|5632.6|24
1756357200000|2025-08-28 05:00:00|5641.8|5632.8|5630.3|5626.3|5643.3|5639.3|5627.3|5623.3|2299
1756357500000|2025-08-28 05:05:00|5629.8|5625.8|5646.3|5642.3|5646.3|5642.3|5625.3|5621.3|1897
1756357800000|2025-08-28 05:10:00|5645.3|5641.3|5631.3|5627.3|5646.3|5642.3|5628.3|5624.3|1676
1756358100000|2025-08-28 05:15:00|5630.8|5626.8|5625.3|5621.3|5642.3|5638.3|5624.3|5620.3|1564
1756358400000|2025-08-28 05:20:00|5624.8|5620.8|5604.3|5600.3|5624.8|5620.8|5603.3|5599.3|2748
1756358700000|2025-08-28 05:25:00|5604.8|5600.8|5591.3|5587.3|5607.3|5603.3|5589.3|5585.3|2907
1756359000000|2025-08-28 05:30:00|5590.8|5586.8|5582.3|5578.3|5596.3|5592.3|5571.3|5567.3|2870
1756359300000|2025-08-28 05:35:00|5583.3|5579.3|5603.3|5599.3|5605.3|5601.3|5581.8|5577.8|3310
1756359600000|2025-08-28 05:40:00|5602.3|5598.3|5606.3|5602.3|5607.8|5603.8|5591.3|5587.3|1953
1756359900000|2025-08-28 05:45:00|5605.8|5601.8|5612.8|5608.8|5619.3|5615.3|5603.3|5599.3|2241
1756360200000|2025-08-28 05:50:00|5612.3|5608.3|5613.3|5609.3|5617.3|5613.3|5599.3|5595.3|2072
1756360500000|2025-08-28 05:55:00|5614.3|5610.3|5613.3|5609.3|5615.3|5611.3|5608.3|5604.3|6599
1756360800000|2025-08-28 06:00:00|5614.3|5610.3|5624.3|5620.3|5627.3|5623.3|5611.3|5607.3|1759
1756361100000|2025-08-28 06:05:00|5625.3|5621.3|5622.3|5618.3|5631.3|5627.3|5620.3|5616.3|1451
1756361400000|2025-08-28 06:10:00|5623.3|5619.3|5631.3|5627.3|5634.3|5630.3|5618.8|5614.8|1707
1756361700000|2025-08-28 06:15:00|5631.8|5627.8|5634.3|5630.3|5641.3|5637.3|5627.3|5623.3|1424
1756362000000|2025-08-28 06:20:00|5635.3|5631.3|5623.8|5619.8|5639.3|5635.3|5621.3|5617.3|1688
1756362300000|2025-08-28 06:25:00|5624.3|5620.3|5629.3|5625.3|5631.3|5627.3|5620.3|5616.3|1940
1756362600000|2025-08-28 06:30:00|5628.3|5624.3|5634.3|5630.3|5637.3|5633.3|5621.3|5617.3|1219
1756362900000|2025-08-28 06:35:00|5633.3|5629.3|5636.3|5632.3|5640.3|5636.3|5629.3|5625.3|1589
1756363200000|2025-08-28 06:40:00|5635.3|5631.3|5642.8|5638.8|5647.3|5643.3|5633.3|5629.3|1473
1756363500000|2025-08-28 06:45:00|5642.3|5638.3|5653.3|5649.3|5653.8|5649.8|5637.3|5633.3|1897
1756363800000|2025-08-28 06:50:00|5652.3|5648.3|5661.3|5657.3|5662.3|5658.3|5648.3|5644.3|1662
1756364100000|2025-08-28 06:55:00|5662.3|5658.3|5660.3|5656.3|5665.3|5661.3|5657.3|5653.3|2389
1756364400000|2025-08-28 07:00:00|5659.8|5655.8|5668.3|5664.3|5670.3|5666.3|5648.3|5644.3|2723
1756364700000|2025-08-28 07:05:00|5667.3|5663.3|5671.3|5667.3|5681.3|5677.3|5667.3|5663.3|2129
1756365000000|2025-08-28 07:10:00|5670.3|5666.3|5672.3|5668.3|5676.3|5672.3|5665.3|5661.3|1569
1756365300000|2025-08-28 07:15:00|5673.3|5669.3|5669.3|5665.3|5679.3|5675.3|5664.8|5660.8|2594
1756365600000|2025-08-28 07:20:00|5668.8|5664.8|5656.3|5652.3|5669.3|5665.3|5655.3|5651.3|1469
1756365900000|2025-08-28 07:25:00|5655.8|5651.8|5653.3|5649.3|5657.3|5653.3|5650.3|5646.3|1833
1756366200000|2025-08-28 07:30:00|5652.8|5648.8|5647.3|5643.3|5653.3|5649.3|5645.3|5641.3|1977
1756366500000|2025-08-28 07:35:00|5646.8|5642.8|5651.3|5647.3|5652.3|5648.3|5646.3|5642.3|1827
1756366800000|2025-08-28 07:40:00|5650.3|5646.3|5645.3|5641.3|5650.3|5646.3|5642.8|5638.8|2128
1756367100000|2025-08-28 07:45:00|5644.3|5640.3|5643.3|5639.3|5645.3|5641.3|5636.3|5632.3|2442
1756367400000|2025-08-28 07:50:00|5644.3|5640.3|5646.3|5642.3|5649.3|5645.3|5642.3|5638.3|1332
1756367700000|2025-08-28 07:55:00|5645.3|5641.3|5649.3|5645.3|5649.3|5645.3|5644.3|5640.3|1506
1756368000000|2025-08-28 08:00:00|5647.3|5643.3|5647.3|5643.3|5650.3|5646.3|5645.3|5641.3|1493
1756368300000|2025-08-28 08:05:00|5647.8|5643.8|5646.8|5642.8|5651.3|5647.3|5646.3|5642.3|1807
1756368600000|2025-08-28 08:10:00|5646.3|5642.3|5643.3|5639.3|5646.3|5642.3|5643.3|5639.3|1434
1756368900000|2025-08-28 08:15:00|5643.8|5639.8|5643.3|5639.3|5647.3|5643.3|5642.3|5638.3|1214
1756369200000|2025-08-28 08:20:00|5642.8|5638.8|5639.3|5635.3|5643.8|5639.8|5639.3|5635.3|1066
1756369500000|2025-08-28 08:25:00|5638.8|5634.8|5641.3|5637.3|5643.8|5639.8|5635.3|5631.3|1169
1756369800000|2025-08-28 08:30:00|5645|5636|5644|5635|5645.2|5636.2|5643.8|5634.8|0
1756370100000|2025-08-28 08:35:00|5643.9|5634.9|5643.4|5634.4|5644.3|5635.3|5643.2|5634.2|0
1756370400000|2025-08-28 08:40:00|5643.5|5634.5|5642.9|5633.9|5644.4|5635.4|5642.9|5633.9|0
1756370700000|2025-08-28 08:45:00|5643.1|5634.1|5642.8|5633.8|5643.1|5634.1|5642.5|5633.5|0
1756371000000|2025-08-28 08:50:00|5642.7|5633.7|5641.2|5632.2|5642.7|5633.7|5641.2|5632.2|0
1756371300000|2025-08-28 08:55:00|5641.3|5632.3|5641.5|5632.5|5641.6|5632.6|5641|5632|0
1756371600000|2025-08-28 09:00:00|5641.7|5632.7|5642|5633|5642.2|5633.2|5641.3|5632.3|0
1756371900000|2025-08-28 09:05:00|5642.1|5633.1|5642.8|5633.8|5643|5634|5641.6|5632.6|0
1756372200000|2025-08-28 09:10:00|5642.9|5633.9|5641.9|5632.9|5643.3|5634.3|5641.8|5632.8|0
1756372500000|2025-08-28 09:15:00|5643.8|5635.8|5642.8|5635.8|5645.8|5638.8|5638.8|5631.8|342
1756372800000|2025-08-28 09:20:00|5641.8|5634.8|5639.8|5631.8|5642.8|5635.8|5638.8|5631.8|184
1756373100000|2025-08-28 09:25:00|5638.8|5632.8|5638.8|5631.8|5639.8|5632.8|5636.8|5629.8|48
1756373400000|2025-08-28 09:30:00|5637.8|5630.8|5638.8|5630.8|5638.8|5631.8|5637.8|5630.8|18
1756373700000|2025-08-28 09:35:00|5637.8|5631.8|5643.8|5636.8|5643.8|5636.8|5637.8|5631.8|119
1756374000000|2025-08-28 09:40:00|5642.8|5635.8|5637.8|5629.8|5642.8|5635.8|5636.8|5629.8|51
1756374300000|2025-08-28 09:45:00|5638.8|5630.8|5636.8|5629.8|5638.8|5630.8|5635.8|5628.8|14
1756374600000|2025-08-28 09:50:00|5637.8|5630.8|5636.8|5629.8|5638.8|5630.8|5635.8|5628.8|36
1756374900000|2025-08-28 09:55:00|5637.8|5630.8|5639.8|5632.8|5639.8|5632.8|5636.8|5629.8|19
1756375200000|2025-08-28 10:00:00|5640.8|5633.8|5639.8|5632.8|5640.8|5633.8|5639.8|5632.8|19
1756375500000|2025-08-28 10:05:00|5638.8|5631.8|5641.8|5634.8|5641.8|5634.8|5638.8|5631.8|6
1756375800000|2025-08-28 10:10:00|5642.8|5635.8|5643.8|5636.8|5643.8|5636.8|5641.8|5634.8|14
1756376100000|2025-08-28 10:15:00|5644.8|5635.8|5646.8|5639.8|5646.8|5639.8|5643.8|5635.8|88
1756376400000|2025-08-28 10:20:00|5647.8|5640.8|5645.8|5638.8|5647.8|5640.8|5645.8|5637.8|50
1756376700000|2025-08-28 10:25:00|5646.8|5639.8|5646.8|5639.8|5648.8|5641.8|5646.8|5639.8|17
1756377000000|2025-08-28 10:30:00|5647.8|5640.8|5648.8|5641.8|5648.8|5641.8|5646.8|5639.8|21
1756377300000|2025-08-28 10:35:00|5647.8|5640.8|5647.8|5640.8|5648.8|5640.8|5647.8|5640.8|12
1756377600000|2025-08-28 10:40:00|5646.8|5639.8|5646.8|5639.8|5648.8|5641.8|5645.8|5638.8|96
1756377900000|2025-08-28 10:45:00|5647.8|5638.8|5646.8|5638.8|5647.8|5639.8|5645.8|5638.8|10
1756378200000|2025-08-28 10:50:00|5645.8|5639.8|5649.8|5642.8|5650.8|5643.8|5644.8|5637.8|95
1756378500000|2025-08-28 10:55:00|5648.8|5641.8|5642.8|5635.8|5649.8|5642.8|5639.8|5632.8|276
1756378800000|2025-08-28 11:00:00|5641.8|5634.8|5643.8|5635.8|5644.8|5637.8|5640.8|5633.8|71
1756379100000|2025-08-28 11:05:00|5642.8|5636.8|5644.8|5636.8|5644.8|5636.8|5641.8|5634.8|30
1756379400000|2025-08-28 11:10:00|5643.8|5637.8|5644.8|5637.8|5645.8|5637.8|5643.8|5636.8|2
1756379700000|2025-08-28 11:15:00|5643.8|5636.8|5641.8|5634.8|5643.8|5636.8|5640.8|5633.8|46
1756380000000|2025-08-28 11:20:00|5640.8|5633.8|5642.8|5635.8|5642.8|5635.8|5640.8|5633.8|15
1756380300000|2025-08-28 11:25:00|5643.8|5636.8|5645.8|5638.8|5645.8|5638.8|5642.8|5635.8|24
1756380600000|2025-08-28 11:30:00|5646.8|5639.8|5646.8|5639.8|5649.8|5641.8|5645.8|5638.8|20
1756380900000|2025-08-28 11:35:00|5645.8|5638.8|5643.8|5636.8|5645.8|5638.8|5643.8|5635.8|34
1756381200000|2025-08-28 11:40:00|5642.8|5635.8|5643.8|5636.8|5645.8|5637.8|5642.8|5635.8|18
1756381500000|2025-08-28 11:45:00|5644.8|5637.8|5643.8|5636.8|5645.8|5638.8|5643.8|5635.8|9
1756381800000|2025-08-28 11:50:00|5644.8|5637.8|5645.8|5637.8|5647.8|5640.8|5644.8|5636.8|24
1756382100000|2025-08-28 11:55:00|5646.8|5638.8|5646.8|5639.8|5647.8|5640.8|5646.8|5637.8|18
1756382400000|2025-08-28 12:00:00|5647.8|5638.8|5646.8|5639.8|5647.8|5639.8|5644.8|5637.8|60
1756382700000|2025-08-28 12:05:00|5645.8|5638.8|5646.8|5639.8|5646.8|5639.8|5643.8|5636.8|57
1756383000000|2025-08-28 12:10:00|5645.8|5638.8|5646.8|5638.8|5646.8|5639.8|5645.8|5638.8|14
1756383300000|2025-08-28 12:15:00|5645.8|5637.8|5645.8|5638.8|5646.8|5638.8|5645.8|5637.8|18
1756383600000|2025-08-28 12:20:00|5644.8|5637.8|5646.8|5639.8|5647.8|5640.8|5644.8|5637.8|20
1756383900000|2025-08-28 12:25:00|5645.8|5638.8|5644.8|5636.8|5645.8|5638.8|5642.8|5635.8|81
1756384200000|2025-08-28 12:30:00|5643.8|5637.8|5646.8|5639.8|5648.8|5640.8|5639.8|5632.8|132
1756384500000|2025-08-28 12:35:00|5647.8|5638.8|5646.8|5638.8|5647.8|5640.8|5642.8|5635.8|16
1756384800000|2025-08-28 12:40:00|5645.8|5639.8|5651.8|5643.8|5652.8|5645.8|5645.8|5639.8|19
1756385100000|2025-08-28 12:45:00|5652.8|5644.8|5651.8|5644.8|5655.8|5648.8|5650.8|5643.8|35
1756385400000|2025-08-28 12:50:00|5652.8|5643.8|5651.8|5644.8|5653.8|5645.8|5650.8|5642.8|8
1756385700000|2025-08-28 12:55:00|5652.8|5643.8|5649.8|5643.8|5652.8|5643.8|5648.8|5641.8|5
1756386000000|2025-08-28 13:00:00|5649.3|5643.3|5652.3|5646.3|5652.3|5646.3|5648.3|5642.3|5
1756386300000|2025-08-28 13:05:00|5652.8|5646.8|5651.8|5645.8|5653.3|5647.3|5650.3|5644.3|12
1756386600000|2025-08-28 13:10:00|5652.3|5646.3|5651.3|5645.3|5655.3|5649.3|5651.3|5645.3|6
1756386900000|2025-08-28 13:15:00|5651.8|5645.8|5655.3|5649.3|5656.3|5650.3|5650.8|5644.8|70
1756387200000|2025-08-28 13:20:00|5655.8|5649.8|5656.8|5650.8|5656.8|5650.8|5653.3|5647.3|44
1756387500000|2025-08-28 13:25:00|5656.3|5650.3|5657.3|5651.3|5659.3|5653.3|5655.8|5649.8|169
1756387800000|2025-08-28 13:30:00|5658.3|5652.3|5656.3|5650.3|5669.3|5663.3|5645.3|5639.3|979
1756388100000|2025-08-28 13:35:00|5655.8|5649.8|5674.8|5668.8|5675.8|5669.8|5654.8|5648.8|442
1756388400000|2025-08-28 13:40:00|5674.3|5668.3|5683.8|5677.8|5688.3|5682.3|5673.8|5667.8|365
1756388700000|2025-08-28 13:45:00|5684.3|5678.3|5684.8|5678.8|5691.8|5685.8|5681.3|5675.3|338
1756389000000|2025-08-28 13:50:00|5684.3|5678.3|5682.3|5676.3|5684.8|5678.8|5675.3|5669.3|167
1756389300000|2025-08-28 13:55:00|5682.8|5676.8|5687.3|5681.3|5687.8|5681.8|5681.3|5675.3|145
1756389600000|2025-08-28 14:00:00|5686.8|5680.8|5697.3|5691.3|5702.3|5696.3|5686.8|5680.8|198
1756389900000|2025-08-28 14:05:00|5697.8|5691.8|5697.3|5691.3|5706.3|5700.3|5696.8|5690.8|270
1756390200000|2025-08-28 14:10:00|5696.8|5690.8|5697.8|5691.8|5701.3|5695.3|5696.3|5690.3|114
1756390500000|2025-08-28 14:15:00|5697.3|5691.3|5697.3|5691.3|5701.3|5695.3|5693.3|5687.3|120
1756390800000|2025-08-28 14:20:00|5697.8|5691.8|5697.3|5691.3|5704.8|5698.8|5695.3|5689.3|214
1756391100000|2025-08-28 14:25:00|5697.8|5691.8|5697.8|5691.8|5700.3|5694.3|5693.8|5687.8|101
1756391400000|2025-08-28 14:30:00|5697.3|5691.3|5695.3|5689.3|5698.3|5692.3|5692.8|5686.8|40
1756391700000|2025-08-28 14:35:00|5696.3|5690.3|5699.3|5693.3|5699.3|5693.3|5694.3|5688.3|103
1756392000000|2025-08-28 14:40:00|5700.3|5694.3|5702.3|5696.3|5704.8|5698.8|5699.8|5693.8|55
1756392300000|2025-08-28 14:45:00|5702.8|5696.8|5701.3|5695.3|5705.3|5699.3|5698.8|5692.8|98
1756392600000|2025-08-28 14:50:00|5700.8|5694.8|5706.3|5700.3|5706.3|5700.3|5700.3|5694.3|283
1756392900000|2025-08-28 14:55:00|5705.8|5699.8|5711.8|5705.8|5714.3|5708.3|5704.8|5698.8|321
1756393200000|2025-08-28 15:00:00|5711.3|5705.3|5709.3|5703.3|5711.3|5705.3|5706.3|5700.3|106
1756393500000|2025-08-28 15:05:00|5708.8|5702.8|5706.8|5700.8|5710.3|5704.3|5704.8|5698.8|58
1756393800000|2025-08-28 15:10:00|5706.3|5700.3|5703.8|5697.8|5709.3|5703.3|5703.3|5697.3|145
1756394100000|2025-08-28 15:15:00|5703.3|5697.3|5706.3|5700.3|5707.3|5701.3|5703.3|5697.3|101
1756394400000|2025-08-28 15:20:00|5705.8|5699.8|5699.3|5693.3|5705.8|5699.8|5698.8|5692.8|118
1756394700000|2025-08-28 15:25:00|5698.8|5692.8|5699.3|5693.3|5703.3|5697.3|5696.3|5690.3|78
1756395000000|2025-08-28 15:30:00|5699.8|5693.8|5703.8|5697.8|5705.3|5699.3|5699.3|5693.3|33
1756395300000|2025-08-28 15:35:00|5704.3|5698.3|5705.8|5699.8|5707.3|5701.3|5703.3|5697.3|82
1756395600000|2025-08-28 15:40:00|5706.3|5700.3|5710.3|5704.3|5710.3|5704.3|5706.3|5700.3|18
1756395900000|2025-08-28 15:45:00|5709.8|5703.8|5709.3|5703.3|5711.8|5705.8|5708.3|5702.3|50
1756396200000|2025-08-28 15:50:00|5708.8|5702.8|5712.3|5706.3|5714.3|5708.3|5708.8|5702.8|48
1756396500000|2025-08-28 15:55:00|5713.3|5707.3|5712.3|5706.3|5713.8|5707.8|5711.3|5705.3|62
1756396800000|2025-08-28 16:00:00|5713.3|5707.3|5712.8|5706.8|5713.3|5707.3|5711.3|5705.3|86
1756397100000|2025-08-28 16:05:00|5713.3|5707.3|5710.8|5704.8|5714.3|5708.3|5710.8|5704.8|69
1756397400000|2025-08-28 16:10:00|5711.3|5705.3|5717.3|5711.3|5717.3|5711.3|5708.3|5702.3|66
1756397700000|2025-08-28 16:15:00|5717.8|5711.8|5715.3|5709.3|5718.3|5712.3|5714.3|5708.3|136
1756398000000|2025-08-28 16:20:00|5714.8|5708.8|5718.3|5712.3|5718.3|5712.3|5714.8|5708.8|159
1756398300000|2025-08-28 16:25:00|5717.8|5711.8|5715.3|5709.3|5718.3|5712.3|5713.3|5707.3|293
1756398600000|2025-08-28 16:30:00|5715.8|5709.8|5715.3|5709.3|5717.3|5711.3|5714.3|5708.3|70
1756398900000|2025-08-28 16:35:00|5714.3|5708.3|5715.3|5709.3|5715.3|5709.3|5711.8|5705.8|32
1756399200000|2025-08-28 16:40:00|5716.3|5710.3|5714.3|5708.3|5717.3|5711.3|5713.3|5707.3|18
1756399500000|2025-08-28 16:45:00|5713.8|5707.8|5715.8|5709.8|5716.3|5710.3|5713.8|5707.8|19
1756399800000|2025-08-28 16:50:00|5716.3|5710.3|5718.3|5712.3|5720.3|5714.3|5716.3|5710.3|23
1756400100000|2025-08-28 16:55:00|5717.3|5711.3|5713.3|5707.3|5717.3|5711.3|5712.3|5706.3|29
1756400400000|2025-08-28 17:00:00|5713.8|5707.8|5716.8|5710.8|5716.8|5710.8|5712.3|5706.3|44
1756400700000|2025-08-28 17:05:00|5716.3|5710.3|5715.8|5709.8|5716.8|5710.8|5713.3|5707.3|9
1756401000000|2025-08-28 17:10:00|5715.3|5709.3|5714.8|5708.8|5715.8|5709.8|5714.3|5708.3|7
1756401300000|2025-08-28 17:15:00|5714.3|5708.3|5718.3|5712.3|5719.3|5713.3|5713.8|5707.8|30
1756401600000|2025-08-28 17:20:00|5717.3|5711.3|5717.3|5711.3|5719.3|5713.3|5716.3|5710.3|15
1756401900000|2025-08-28 17:25:00|5716.8|5710.8|5714.3|5708.3|5717.3|5711.3|5714.3|5708.3|40
1756402200000|2025-08-28 17:30:00|5714.8|5708.8|5712.8|5706.8|5717.3|5711.3|5711.8|5705.8|88
1756402500000|2025-08-28 17:35:00|5713.3|5707.3|5708.8|5702.8|5713.3|5707.3|5708.8|5702.8|86
1756402800000|2025-08-28 17:40:00|5709.3|5703.3|5708.3|5702.3|5709.8|5703.8|5706.8|5700.8|51
1756403100000|2025-08-28 17:45:00|5709.3|5703.3|5711.3|5705.3|5711.3|5705.3|5707.3|5701.3|82
1756403400000|2025-08-28 17:50:00|5711.8|5705.8|5708.8|5702.8|5712.3|5706.3|5708.3|5702.3|71
1756403700000|2025-08-28 17:55:00|5709.3|5703.3|5706.3|5700.3|5709.3|5703.3|5704.3|5698.3|217
1756404000000|2025-08-28 18:00:00|5707.3|5701.3|5711.3|5705.3|5712.3|5706.3|5707.3|5701.3|50
1756404300000|2025-08-28 18:05:00|5710.3|5704.3|5710.8|5704.8|5711.3|5705.3|5706.3|5700.3|69
1756404600000|2025-08-28 18:10:00|5711.3|5705.3|5711.3|5705.3|5713.3|5707.3|5710.3|5704.3|24
1756404900000|2025-08-28 18:15:00|5710.8|5704.8|5712.3|5706.3|5713.3|5707.3|5710.3|5704.3|54
1756405200000|2025-08-28 18:20:00|5711.8|5705.8|5711.8|5705.8|5713.3|5707.3|5711.3|5705.3|26
1756405500000|2025-08-28 18:25:00|5711.3|5705.3|5711.8|5705.8|5712.3|5706.3|5710.3|5704.3|46
1756405800000|2025-08-28 18:30:00|5712.3|5706.3|5708.8|5702.8|5712.3|5706.3|5708.3|5702.3|32
1756406100000|2025-08-28 18:35:00|5709.3|5703.3|5712.3|5706.3|5712.3|5706.3|5709.3|5703.3|17
1756406400000|2025-08-28 18:40:00|5711.8|5705.8|5710.8|5704.8|5712.3|5706.3|5710.3|5704.3|28
1756406700000|2025-08-28 18:45:00|5711.3|5705.3|5706.8|5700.8|5711.3|5705.3|5706.8|5700.8|49
1756407000000|2025-08-28 18:50:00|5707.3|5701.3|5710.3|5704.3|5710.3|5704.3|5707.3|5701.3|85
1756407300000|2025-08-28 18:55:00|5709.8|5703.8|5713.8|5704.8|5713.8|5706.3|5709.3|5703.3|113
1756407600000|2025-08-28 19:00:00|5713.9|5704.9|5714.5|5705.5|5714.8|5705.8|5713.3|5704.3|0
1756407900000|2025-08-28 19:05:00|5714.4|5705.4|5716.1|5707.1|5716.1|5707.1|5714.3|5705.3|0
1756408200000|2025-08-28 19:10:00|5716|5707|5716.8|5707.8|5717|5708|5716|5707|0
1756408500000|2025-08-28 19:15:00|5716.7|5707.7|5716|5707|5716.8|5707.8|5715.8|5706.8|0
1756408800000|2025-08-28 19:20:00|5715.9|5706.9|5715.7|5706.7|5717.3|5708.3|5715.7|5706.7|0
1756409100000|2025-08-28 19:25:00|5715.1|5706.1|5714.5|5705.5|5716|5707|5714.3|5705.3|0
1756409400000|2025-08-28 19:30:00|5714.4|5705.4|5714.4|5705.4|5714.5|5705.5|5714.2|5705.2|0
1756409700000|2025-08-28 19:35:00|5714.5|5705.5|5715.7|5706.7|5715.7|5706.7|5714.5|5705.5|0
1756410000000|2025-08-28 19:40:00|5715.8|5706.8|5715.5|5706.5|5716.8|5707.8|5715.4|5706.4|0
1756410300000|2025-08-28 19:45:00|5715.6|5706.6|5714.3|5705.3|5715.7|5706.7|5713.6|5704.6|0
1756410600000|2025-08-28 19:50:00|5714.5|5705.5|5715.5|5706.5|5715.5|5706.5|5712.5|5703.5|0
1756410900000|2025-08-28 19:55:00|5715.1|5706.1|5710.3|5701.3|5716.8|5707.8|5709.9|5700.9|0
1756411200000|2025-08-28 20:00:00|5710.2|5701.2|5710.8|5701.8|5710.8|5701.8|5707.9|5698.9|0
1756411500000|2025-08-28 20:05:00|5710.6|5701.6|5710|5701|5710.9|5701.9|5709|5700|0
1756411800000|2025-08-28 20:10:00|5710.2|5701.2|5709.8|5700.8|5710.6|5701.6|5709.8|5700.8|0
1756412100000|2025-08-28 20:15:00|5710|5701|5710.2|5701.2|5710.9|5701.9|5709.7|5700.7|0
1756412400000|2025-08-28 20:20:00|5710|5701|5710.6|5701.6|5710.7|5701.7|5709.8|5700.8|0
1756412700000|2025-08-28 20:25:00|5710.4|5701.4|5710.7|5701.7|5711.1|5702.1|5710.2|5701.2|0
1756413000000|2025-08-28 20:30:00|5710.6|5701.6|5710.9|5701.9|5711.4|5702.4|5710.6|5701.6|0
1756413300000|2025-08-28 20:35:00|5711.1|5702.1|5711.1|5702.1|5711.6|5702.6|5710.9|5701.9|0
1756413600000|2025-08-28 20:40:00|5710.9|5701.9|5710.9|5701.9|5711.3|5702.3|5710.2|5701.2|0
1756413900000|2025-08-28 20:45:00|5710.8|5701.8|5710.2|5701.2|5710.9|5701.9|5710|5701|0
1756414200000|2025-08-28 20:50:00|5710.4|5701.4|5710.2|5701.2|5710.4|5701.4|5710|5701|0
1756414500000|2025-08-28 20:55:00|5710.1|5701.1|5709.6|5700.6|5710.2|5701.2|5709.3|5700.3|0
1756414800000|2025-08-28 21:00:00|5710|5701|5710|5701|5710.9|5701.9|5710|5701|0
1756415100000|2025-08-28 21:05:00|5710.3|5701.3|5709.6|5700.6|5710.3|5701.3|5709|5700|0
1756415400000|2025-08-28 21:10:00|5709.5|5700.5|5709.5|5700.5|5709.9|5700.9|5709.5|5700.5|0
1756415700000|2025-08-28 21:15:00|5709.6|5700.6|5709.4|5700.4|5709.8|5700.8|5709.4|5700.4|0
1756416300000|2025-08-28 21:25:00|5709.6|5700.6|5709.4|5700.4|5709.7|5700.7|5709.3|5700.3|0
1756416600000|2025-08-28 21:30:00|5709.5|5700.5|5709.3|5700.3|5709.7|5700.7|5709.1|5700.1|0
1756416900000|2025-08-28 21:35:00|5709.4|5700.4|5709.2|5700.2|5709.4|5700.4|5709.1|5700.1|0
1756417200000|2025-08-28 21:40:00|5709.3|5700.3|5709.3|5700.3|5709.3|5700.3|5709.3|5700.3|0
1756417500000|2025-08-28 21:45:00|5709.4|5700.4|5709.3|5700.3|5709.4|5700.4|5709.3|5700.3|0
1756417800000|2025-08-28 21:50:00|5709.4|5700.4|5709.4|5700.4|5709.4|5700.4|5709.2|5700.2|0
1756418100000|2025-08-28 21:55:00|5709.5|5700.5|5709.6|5700.6|5709.7|5700.7|5709.2|5700.2|0
1756418400000|2025-08-28 22:00:00|5709.9|5700.9|5709.5|5700.5|5710.4|5701.4|5708.5|5699.5|0
1756418700000|2025-08-28 22:05:00|5709.6|5700.6|5709.1|5700.1|5710.5|5701.5|5709.1|5700.1|0
1756419000000|2025-08-28 22:10:00|5709.2|5700.2|5708.8|5699.8|5710.1|5701.1|5708.7|5699.7|0
1756419300000|2025-08-28 22:15:00|5708.7|5699.7|5708.5|5699.5|5709.6|5700.6|5708.4|5699.4|0
1756419600000|2025-08-28 22:20:00|5708.4|5699.4|5709.2|5700.2|5709.2|5700.2|5708.2|5699.2|0
1756419900000|2025-08-28 22:25:00|5709.1|5700.1|5708.5|5699.5|5709.4|5700.4|5708.2|5699.2|0
1756420200000|2025-08-28 22:30:00|5708.4|5699.4|5708.2|5699.2|5709.2|5700.2|5708|5699|0
1756420500000|2025-08-28 22:35:00|5708.3|5699.3|5707.2|5698.2|5708.4|5699.4|5706.9|5697.9|0
1756420800000|2025-08-28 22:40:00|5707|5698|5706.6|5697.6|5707|5698|5706.5|5697.5|0
1756421100000|2025-08-28 22:45:00|5706.7|5697.7|5707|5698|5707|5698|5706.5|5697.5|0
1756421400000|2025-08-28 22:50:00|5707.1|5698.1|5707.2|5698.2|5707.6|5698.6|5706.7|5697.7|0
1756421700000|2025-08-28 22:55:00|5707.1|5698.1|5707.2|5698.2|5707.4|5698.4|5706.3|5697.3|0
1756422000000|2025-08-28 23:00:00|5707.4|5698.4|5707.2|5698.2|5707.9|5698.9|5706.5|5697.5|0
1756422300000|2025-08-28 23:05:00|5707.4|5698.4|5708.5|5699.5|5708.6|5699.6|5707.3|5698.3|0
1756422600000|2025-08-28 23:10:00|5708.3|5699.3|5707.8|5698.8|5708.3|5699.3|5707.8|5698.8|0
1756422900000|2025-08-28 23:15:00|5707.9|5698.9|5708.1|5699.1|5708.3|5699.3|5707.9|5698.9|0
1756423200000|2025-08-28 23:20:00|5708|5699|5707.8|5698.8|5708|5699|5707.6|5698.6|0
1756423500000|2025-08-28 23:25:00|5707.9|5698.9|5708.1|5699.1|5708.1|5699.1|5707.8|5698.8|0
1756423800000|2025-08-28 23:30:00|5708|5699|5708.3|5699.3|5708.3|5699.3|5707.9|5698.9|0
1756424100000|2025-08-28 23:35:00|5708.5|5699.5|5709.2|5700.2|5709.2|5700.2|5708.3|5699.3|0
1756424400000|2025-08-28 23:40:00|5709|5700|5709|5700|5709.2|5700.2|5708.7|5699.7|0
1756424700000|2025-08-28 23:45:00|5708.9|5699.9|5708.5|5699.5|5708.9|5699.9|5708.4|5699.4|0
1756425000000|2025-08-28 23:50:00|5708.6|5699.6|5708.7|5699.7|5708.8|5699.8|5707.9|5698.9|0
1756425300000|2025-08-28 23:55:00|5708.8|5699.8|5708.7|5699.7|5709.2|5700.2|5708.7|5699.7|0
1756425600000|2025-08-29 00:00:00|5708.5|5699.5|5708.5|5699.5|5708.9|5699.9|5707.6|5698.6|0
1756425900000|2025-08-29 00:05:00|5708.6|5699.6|5708.2|5699.2|5709.2|5700.2|5708.1|5699.1|0
1756426200000|2025-08-29 00:10:00|5708.3|5699.3|5708.8|5699.8|5709.3|5700.3|5708.2|5699.2|0
1756426500000|2025-08-29 00:15:00|5708.9|5699.9|5710.2|5701.2|5710.2|5701.2|5708.6|5699.6|0
1756426800000|2025-08-29 00:20:00|5710.3|5701.3|5709.1|5700.1|5710.5|5701.5|5709.1|5700.1|0
1756427100000|2025-08-29 00:25:00|5709.3|5700.3|5710.4|5701.4|5710.4|5701.4|5709.2|5700.2|0
1756427400000|2025-08-29 00:30:00|5710.5|5701.5|5710.7|5701.7|5710.8|5701.8|5709.9|5700.9|0
1756427700000|2025-08-29 00:35:00|5710.8|5701.8|5710.8|5701.8|5711.1|5702.1|5710.4|5701.4|0
1756428000000|2025-08-29 00:40:00|5711|5702|5710.7|5701.7|5711.3|5702.3|5710.7|5701.7|0
1756428300000|2025-08-29 00:45:00|5710.6|5701.6|5710.7|5701.7|5710.9|5701.9|5710.3|5701.3|0
1756428600000|2025-08-29 00:50:00|5710.6|5701.6|5710.2|5701.2|5710.8|5701.8|5710|5701|0
1756428900000|2025-08-29 00:55:00|5710.1|5701.1|5709.3|5700.3|5710.2|5701.2|5709.3|5700.3|0
1756429200000|2025-08-29 01:00:00|5709.5|5700.5|5709.2|5700.2|5710.1|5701.1|5709|5700|0
1756429500000|2025-08-29 01:05:00|5709.1|5700.1|5709.5|5700.5|5709.6|5700.6|5707|5698|0
1756429800000|2025-08-29 01:10:00|5709.4|5700.4|5708.1|5699.1|5710.4|5701.4|5708|5699|0
1756430100000|2025-08-29 01:15:00|5708.5|5699.5|5691.5|5687.5|5708.5|5704|5689.5|5685.5|1300
1756430400000|2025-08-29 01:20:00|5691|5687|5688.5|5684.5|5691.5|5687.5|5684|5680|673
1756430700000|2025-08-29 01:25:00|5688|5684|5684|5680|5690.5|5686.5|5684|5680|302
1756431000000|2025-08-29 01:30:00|5684.5|5680.5|5665.5|5661.5|5688.5|5684.5|5649.5|5645.5|6494
1756431300000|2025-08-29 01:35:00|5665|5661|5657.5|5653.5|5672.5|5668.5|5648.5|5644.5|4741
1756431600000|2025-08-29 01:40:00|5658.5|5654.5|5652.5|5648.5|5663.5|5659.5|5636.5|5632.5|3043
1756431900000|2025-08-29 01:45:00|5652|5648|5654|5650|5662.5|5658.5|5645.5|5641.5|2636
1756432200000|2025-08-29 01:50:00|5653.5|5649.5|5657.5|5653.5|5659.5|5655.5|5644.5|5640.5|2016
1756432500000|2025-08-29 01:55:00|5658|5654|5653.5|5649.5|5658.5|5654.5|5641.5|5637.5|1919
1756432800000|2025-08-29 02:00:00|5652.5|5648.5|5649.5|5645.5|5657.5|5653.5|5632.5|5628.5|2471
1756433100000|2025-08-29 02:05:00|5651.5|5647.5|5656.5|5652.5|5660.5|5656.5|5643.5|5639.5|1627
1756433400000|2025-08-29 02:10:00|5656|5652|5676.5|5672.5|5681.5|5677.5|5648|5644|2255
1756433700000|2025-08-29 02:15:00|5677|5673|5677|5673|5685.5|5681.5|5672.5|5668.5|1650
1756434000000|2025-08-29 02:20:00|5677.5|5673.5|5704|5700|5704.5|5700.5|5677|5673|1884
1756434300000|2025-08-29 02:25:00|5703.5|5699.5|5688.5|5684.5|5705.5|5701.5|5686.5|5682.5|1653
1756434600000|2025-08-29 02:30:00|5689|5685|5696|5692|5702.5|5698.5|5686.5|5682.5|1636
1756434900000|2025-08-29 02:35:00|5696.5|5692.5|5723.5|5719.5|5726.5|5722.5|5693.5|5689.5|2205
1756435200000|2025-08-29 02:40:00|5721.5|5717.5|5728.5|5724.5|5734.5|5730.5|5721|5717|2024
1756435500000|2025-08-29 02:45:00|5727.5|5723.5|5733.5|5729.5|5735.5|5731.5|5722.5|5718.5|1658
1756435800000|2025-08-29 02:50:00|5734.5|5730.5|5722.5|5718.5|5736.5|5732.5|5716.5|5712.5|1866
1756436100000|2025-08-29 02:55:00|5723|5719|5712.5|5708.5|5733|5729|5708.5|5704.5|1459
1756436400000|2025-08-29 03:00:00|5713|5709|5717.5|5713.5|5724.5|5720.5|5706.5|5702.5|1862
1756436700000|2025-08-29 03:05:00|5717|5713|5709.5|5705.5|5722.5|5718.5|5708.5|5704.5|715
1756437000000|2025-08-29 03:10:00|5709|5705|5699.5|5695.5|5714.5|5710.5|5695.5|5691.5|1444
1756437300000|2025-08-29 03:15:00|5699|5695|5700.5|5696.5|5702.5|5698.5|5683.5|5679.5|1770
1756437600000|2025-08-29 03:20:00|5701|5697|5699.5|5695.5|5704.5|5700.5|5693.5|5689.5|801
1756437900000|2025-08-29 03:25:00|5698.5|5694.5|5691.5|5687.5|5698.5|5694.5|5687.5|5683.5|1383
1756438200000|2025-08-29 03:30:00|5691|5687|5690.5|5686.5|5691.5|5687.5|5683.5|5679.5|443
1756438500000|2025-08-29 03:35:00|5689.5|5685.5|5685.5|5681.5|5692.5|5688.5|5680.5|5676.5|362
1756438800000|2025-08-29 03:40:00|5685|5681|5681.5|5677.5|5686.5|5682.5|5678.5|5674.5|525
1756439100000|2025-08-29 03:45:00|5682|5678|5681.5|5677.5|5683.5|5679.5|5679.5|5675.5|262
1756439400000|2025-08-29 03:50:00|5680.5|5676.5|5681|5677|5683.5|5679.5|5677|5673|356
1756439700000|2025-08-29 03:55:00|5681.5|5677.5|5683|5679|5684.5|5680.5|5679.5|5675.5|249
1756440000000|2025-08-29 04:00:00|5685.5|5676.5|5685.7|5676.7|5686.1|5677.1|5685.5|5676.5|3
1756440300000|2025-08-29 04:05:00|5685.5|5676.5|5685|5676|5685.7|5676.7|5685|5676|0
1756440600000|2025-08-29 04:10:00|5685.2|5676.2|5685.2|5676.2|5685.3|5676.3|5685.2|5676.2|0
1756440900000|2025-08-29 04:15:00|5685.1|5676.1|5685.2|5676.2|5685.3|5676.3|5685.1|5676.1|0
1756441200000|2025-08-29 04:20:00|5685.1|5676.1|5684.8|5675.8|5685.1|5676.1|5684.8|5675.8|0
1756441500000|2025-08-29 04:25:00|5685|5676|5684.7|5675.7|5685.1|5676.1|5684.7|5675.7|0
1756441800000|2025-08-29 04:30:00|5684.6|5675.6|5684.5|5675.5|5684.7|5675.7|5684.4|5675.4|0
1756442100000|2025-08-29 04:35:00|5684.4|5675.4|5684.8|5675.8|5684.9|5675.9|5684.4|5675.4|0
1756442400000|2025-08-29 04:40:00|5684.7|5675.7|5684.7|5675.7|5685.1|5676.1|5684.7|5675.7|0
1756442700000|2025-08-29 04:45:00|5684.6|5675.6|5685.1|5676.1|5685.1|5676.1|5684.6|5675.6|0
1756443000000|2025-08-29 04:50:00|5685.2|5676.2|5684.4|5675.4|5685.3|5676.3|5684.3|5675.3|0
1756443300000|2025-08-29 04:55:00|5684.5|5675.5|5684.6|5675.6|5684.6|5675.6|5684.3|5675.3|18
1756443600000|2025-08-29 05:00:00|5683|5679|5693.5|5689.5|5707|5703|5683|5679|1952
1756443900000|2025-08-29 05:05:00|5694|5690|5699|5695|5702.5|5698.5|5691.5|5687.5|1014
1756444200000|2025-08-29 05:10:00|5698.5|5694.5|5690.5|5686.5|5704.5|5700.5|5686.5|5682.5|1085
1756444500000|2025-08-29 05:15:00|5690|5686|5674.5|5670.5|5697.5|5693.5|5671.5|5667.5|1868
1756444800000|2025-08-29 05:20:00|5673.5|5669.5|5668.5|5664.5|5679.5|5675.5|5663|5659|1636
1756445100000|2025-08-29 05:25:00|5669.5|5665.5|5672.5|5668.5|5673|5669|5662.5|5658.5|1493
1756445400000|2025-08-29 05:30:00|5673.5|5669.5|5686.5|5682.5|5686.5|5682.5|5669.5|5665.5|1158
1756445700000|2025-08-29 05:35:00|5685.5|5681.5|5698.5|5694.5|5698.5|5694.5|5676.5|5672.5|1357
1756446000000|2025-08-29 05:40:00|5699.5|5695.5|5691.5|5687.5|5700.5|5696.5|5689|5685|1125
1756446300000|2025-08-29 05:45:00|5690.5|5686.5|5709.5|5705.5|5709.5|5705.5|5688|5684|1818
1756446600000|2025-08-29 05:50:00|5710.5|5706.5|5701.5|5697.5|5712.5|5708.5|5699.5|5695.5|1286
1756446900000|2025-08-29 05:55:00|5701|5697|5713.5|5709.5|5717.5|5713.5|5700.5|5696.5|1502
1756447200000|2025-08-29 06:00:00|5714.5|5710.5|5708.5|5704.5|5725.5|5721.5|5706.5|5702.5|1613
1756447500000|2025-08-29 06:05:00|5707.5|5703.5|5703.5|5699.5|5714.5|5710.5|5701.5|5697.5|1814
1756447800000|2025-08-29 06:10:00|5704.5|5700.5|5705.5|5701.5|5710.5|5706.5|5698.5|5694.5|2061
1756448100000|2025-08-29 06:15:00|5705|5701|5696.5|5692.5|5705.5|5701.5|5692.5|5688.5|1191
1756448400000|2025-08-29 06:20:00|5697.5|5693.5|5688.5|5684.5|5698.5|5694.5|5687.5|5683.5|1995
1756448700000|2025-08-29 06:25:00|5689.5|5685.5|5697.5|5693.5|5697.5|5693.5|5687.5|5683.5|1130
1756449000000|2025-08-29 06:30:00|5698.5|5694.5|5697.5|5693.5|5707.5|5703.5|5690.5|5686.5|1006
1756449300000|2025-08-29 06:35:00|5696.5|5692.5|5706.5|5702.5|5706.5|5702.5|5690.5|5686.5|828
1756449600000|2025-08-29 06:40:00|5707|5703|5714.5|5710.5|5716.5|5712.5|5706.5|5702.5|1241
1756449900000|2025-08-29 06:45:00|5714|5710|5707.5|5703.5|5718.5|5714.5|5705.5|5701.5|995
1756450200000|2025-08-29 06:50:00|5708.5|5704.5|5708.5|5704.5|5711.5|5707.5|5706.5|5702.5|681
1756450500000|2025-08-29 06:55:00|5709|5705|5712.5|5708.5|5714.5|5710.5|5704.5|5700.5|683
1756450800000|2025-08-29 07:00:00|5711.5|5707.5|5728.5|5724.5|5728.5|5724.5|5706.5|5702.5|885
1756451100000|2025-08-29 07:05:00|5729|5725|5737.5|5733.5|5743.5|5739.5|5729|5725|2232
1756451400000|2025-08-29 07:10:00|5737|5733|5729.5|5725.5|5737.5|5733.5|5727.5|5723.5|967
1756451700000|2025-08-29 07:15:00|5728.5|5724.5|5722.5|5718.5|5731.5|5727.5|5721.5|5717.5|727
1756452000000|2025-08-29 07:20:00|5722|5718|5712.5|5708.5|5722|5718|5711.5|5707.5|892
1756452300000|2025-08-29 07:25:00|5713.5|5709.5|5702.5|5698.5|5715.5|5711.5|5702.5|5698.5|1574
1756452600000|2025-08-29 07:30:00|5703.5|5699.5|5693.5|5689.5|5704.5|5700.5|5692.5|5688.5|1476
1756452900000|2025-08-29 07:35:00|5693|5689|5691.5|5687.5|5697.5|5693.5|5691.5|5687.5|1068
1756453200000|2025-08-29 07:40:00|5692|5688|5703|5699|5703.5|5699.5|5692|5688|1365
1756453500000|2025-08-29 07:45:00|5702.5|5698.5|5696.5|5692.5|5702.5|5698.5|5696|5692|1497
1756453800000|2025-08-29 07:50:00|5696|5692|5682.5|5678.5|5696.5|5692.5|5681.5|5677.5|2185
1756454100000|2025-08-29 07:55:00|5681.5|5677.5|5679.5|5675.5|5683.5|5679.5|5678.5|5674.5|1783
1756454400000|2025-08-29 08:00:00|5678.5|5674.5|5677.5|5673.5|5681.5|5677.5|5674.5|5670.5|1705
1756454700000|2025-08-29 08:05:00|5676.5|5672.5|5677.5|5673.5|5680.5|5676.5|5673.5|5669.5|2195
1756455000000|2025-08-29 08:10:00|5678.5|5674.5|5681.5|5677.5|5683.5|5679.5|5678.5|5674.5|1141
1756455300000|2025-08-29 08:15:00|5682|5678|5679.5|5675.5|5682.5|5678.5|5678.5|5674.5|847
1756455600000|2025-08-29 08:20:00|5678.5|5674.5|5679.5|5675.5|5680.5|5676.5|5676.5|5672.5|608
1756455900000|2025-08-29 08:25:00|5679|5675|5683.5|5679.5|5684|5680|5678.5|5674.5|453
1756456200000|2025-08-29 08:30:00|5685.6|5676.6|5685.9|5676.9|5686.5|5677.5|5684.7|5675.7|0
1756456500000|2025-08-29 08:35:00|5685.7|5676.7|5684.4|5675.4|5685.9|5676.9|5684.4|5675.4|0
1756456800000|2025-08-29 08:40:00|5684.3|5675.3|5684.1|5675.1|5684.5|5675.5|5683.5|5674.5|0
1756457100000|2025-08-29 08:45:00|5684|5675|5683.5|5674.5|5684.1|5675.1|5682.6|5673.6|0
1756457400000|2025-08-29 08:50:00|5683.6|5674.6|5681.7|5672.7|5683.8|5674.8|5680.9|5671.9|0
1756457700000|2025-08-29 08:55:00|5681.5|5672.5|5680|5671|5682.3|5673.3|5679.4|5670.4|0
1756458000000|2025-08-29 09:00:00|5679.9|5670.9|5680.1|5671.1|5680.9|5671.9|5677.3|5668.3|0
1756458300000|2025-08-29 09:05:00|5680|5671|5680.7|5671.7|5680.7|5671.7|5679.1|5670.1|0
1756458600000|2025-08-29 09:10:00|5680.5|5671.5|5682.1|5673.1|5682.1|5673.1|5680.1|5671.1|0
1756458900000|2025-08-29 09:15:00|5682.2|5673.2|5695|5687|5702|5695|5682.2|5673.2|799
1756459200000|2025-08-29 09:20:00|5694|5686|5685|5678|5694|5687|5685|5677|178
1756459500000|2025-08-29 09:25:00|5684|5677|5689|5682|5689|5682|5684|5677|102
1756459800000|2025-08-29 09:30:00|5688|5681|5664|5656|5692|5685|5631|5623|1208
1756460100000|2025-08-29 09:35:00|5666|5658|5665|5657|5676|5668|5655|5647|561
1756460400000|2025-08-29 09:40:00|5666|5658|5686|5678|5691|5683|5665|5657|271
1756460700000|2025-08-29 09:45:00|5687|5679|5694|5686|5698|5691|5687|5679|312
1756461000000|2025-08-29 09:50:00|5693|5687|5694|5687|5694|5687|5689|5682|80
1756461300000|2025-08-29 09:55:00|5695|5688|5690|5683|5695|5688|5689|5681|88
1756461600000|2025-08-29 10:00:00|5691|5684|5700|5693|5700|5693|5691|5684|78
1756461900000|2025-08-29 10:05:00|5701|5692|5712|5705|5712|5705|5701|5692|347
1756462200000|2025-08-29 10:10:00|5713|5706|5708|5701|5720|5713|5708|5700|469
1756462500000|2025-08-29 10:15:00|5709|5702|5715|5708|5719|5711|5708|5701|458
1756462800000|2025-08-29 10:20:00|5714|5707|5720|5712|5720|5712|5714|5707|224
1756463100000|2025-08-29 10:25:00|5719|5711|5717|5710|5720|5713|5715|5708|41
1756463400000|2025-08-29 10:30:00|5718|5711|5718|5711|5719|5712|5715|5708|67
1756463700000|2025-08-29 10:35:00|5717|5710|5720|5713|5720|5713|5717|5709|76
1756464000000|2025-08-29 10:40:00|5721|5714|5720|5713|5723|5716|5719|5712|49
1756464300000|2025-08-29 10:45:00|5719|5712|5726|5719|5726|5719|5719|5711|70
1756464600000|2025-08-29 10:50:00|5727|5720|5728|5721|5728|5721|5724|5717|102
1756464900000|2025-08-29 10:55:00|5729|5720|5723|5716|5730|5723|5720|5713|156
1756465200000|2025-08-29 11:00:00|5722|5715|5724|5716|5725|5718|5719|5712|59
1756465500000|2025-08-29 11:05:00|5723|5715|5722|5714|5726|5719|5721|5714|46
1756465800000|2025-08-29 11:10:00|5721|5715|5723|5716|5724|5717|5721|5714|16
1756466100000|2025-08-29 11:15:00|5724|5717|5721|5714|5725|5718|5720|5713|109
1756466400000|2025-08-29 11:20:00|5722|5715|5720|5713|5723|5716|5719|5712|79
1756466700000|2025-08-29 11:25:00|5721|5712|5721|5714|5723|5716|5721|5712|57
1756467000000|2025-08-29 11:30:00|5722|5715|5721|5714|5723|5716|5718|5710|75
1756467300000|2025-08-29 11:35:00|5722|5715|5714|5707|5722|5715|5713|5706|87
1756467600000|2025-08-29 11:40:00|5715|5708|5717|5710|5718|5711|5714|5707|53
1756467900000|2025-08-29 11:45:00|5718|5709|5719|5712|5720|5713|5716|5709|79
1756468200000|2025-08-29 11:50:00|5720|5713|5718|5711|5720|5713|5717|5710|51
1756468500000|2025-08-29 11:55:00|5719|5710|5716|5709|5719|5712|5716|5708|45
1756468800000|2025-08-29 12:00:00|5717|5708|5713|5706|5718|5711|5711|5704|184
1756469100000|2025-08-29 12:05:00|5712|5705|5713|5705|5714|5707|5710|5702|59
1756469400000|2025-08-29 12:10:00|5712|5706|5716|5709|5716|5709|5711|5704|28
1756469700000|2025-08-29 12:15:00|5715|5708|5718|5711|5721|5714|5715|5708|32
1756470000000|2025-08-29 12:20:00|5717|5710|5720|5713|5723|5716|5717|5709|161
1756470300000|2025-08-29 12:25:00|5721|5714|5722|5714|5726|5719|5721|5714|77
1756470600000|2025-08-29 12:30:00|5721|5711|5729|5721|5733|5726|5718|5711|139
1756470900000|2025-08-29 12:35:00|5730|5722|5729|5722|5733|5725|5727|5719|80
1756471200000|2025-08-29 12:40:00|5730|5721|5728|5720|5730|5722|5725|5717|38
1756471500000|2025-08-29 12:45:00|5727|5721|5735|5727|5737|5730|5727|5721|196
1756471800000|2025-08-29 12:50:00|5734|5726|5738|5731|5739|5732|5733|5726|170
1756472100000|2025-08-29 12:55:00|5741|5734|5746|5740|5748|5741|5740|5733|716
1756472400000|2025-08-29 13:00:00|5746.5|5740.5|5743.5|5737.5|5746.5|5740.5|5743|5737|64
1756472700000|2025-08-29 13:05:00|5743|5737|5743.5|5737.5|5745.5|5739.5|5741|5735|393
1756473000000|2025-08-29 13:10:00|5744|5738|5746.5|5740.5|5747.5|5741.5|5741.5|5735.5|372
1756473300000|2025-08-29 13:15:00|5746|5740|5749.5|5743.5|5749.5|5743.5|5745.5|5739.5|95
1756473600000|2025-08-29 13:20:00|5749|5743|5749.5|5743.5|5752.5|5746.5|5745|5739|656
1756473900000|2025-08-29 13:25:00|5748.5|5742.5|5742.5|5736.5|5749.5|5743.5|5738.5|5732.5|164
1756474200000|2025-08-29 13:30:00|5743.5|5737.5|5740|5734|5753.5|5747.5|5740|5734|1550
1756474500000|2025-08-29 13:35:00|5739.5|5733.5|5731.5|5725.5|5747.5|5741.5|5731|5725|1353
1756474800000|2025-08-29 13:40:00|5732|5726|5725|5719|5736.5|5730.5|5724.5|5718.5|945
1756475100000|2025-08-29 13:45:00|5724.5|5718.5|5733|5727|5734.5|5728.5|5722.5|5716.5|436
1756475400000|2025-08-29 13:50:00|5732.5|5726.5|5724|5718|5734.5|5728.5|5720|5714|408
1756475700000|2025-08-29 13:55:00|5723.5|5717.5|5733|5727|5733|5727|5721.5|5715.5|358
1756476000000|2025-08-29 14:00:00|5733.5|5727.5|5737|5731|5744|5738|5732|5726|306
1756476300000|2025-08-29 14:05:00|5736.5|5730.5|5726|5720|5736.5|5730.5|5720.5|5714.5|318
1756476600000|2025-08-29 14:10:00|5725.5|5719.5|5722.5|5716.5|5730.5|5724.5|5718.5|5712.5|238
1756476900000|2025-08-29 14:15:00|5722|5716|5725.5|5719.5|5730|5724|5717.5|5711.5|256
1756477200000|2025-08-29 14:20:00|5726|5720|5740|5734|5740.5|5734.5|5723.5|5717.5|276
1756477500000|2025-08-29 14:25:00|5739.5|5733.5|5753.5|5747.5|5753.5|5747.5|5736|5730|635
1756477800000|2025-08-29 14:30:00|5752.5|5746.5|5752|5746|5758.5|5752.5|5749|5743|371
1756478100000|2025-08-29 14:35:00|5751.5|5745.5|5757|5751|5762|5756|5747|5741|422
1756478400000|2025-08-29 14:40:00|5756.5|5750.5|5753|5747|5761.5|5755.5|5751.5|5745.5|183
1756478700000|2025-08-29 14:45:00|5753.5|5747.5|5745.5|5739.5|5755.5|5749.5|5744|5738|265
1756479000000|2025-08-29 14:50:00|5746|5740|5745.5|5739.5|5749.5|5743.5|5744|5738|338
1756479300000|2025-08-29 14:55:00|5746.5|5740.5|5752|5746|5756.5|5750.5|5746.5|5740.5|176
1756479600000|2025-08-29 15:00:00|5751.5|5745.5|5749|5743|5756|5750|5748.5|5742.5|140
1756479900000|2025-08-29 15:05:00|5748.5|5742.5|5759|5753|5761.5|5755.5|5748.5|5742.5|216
1756480200000|2025-08-29 15:10:00|5758.5|5752.5|5757.5|5751.5|5763.5|5757.5|5755.5|5749.5|208
1756480500000|2025-08-29 15:15:00|5757|5751|5756|5750|5758.5|5752.5|5754.5|5748.5|111
1756480800000|2025-08-29 15:20:00|5755.5|5749.5|5753|5747|5759.5|5753.5|5748|5742|137
1756481100000|2025-08-29 15:25:00|5753.5|5747.5|5743|5737|5753.5|5747.5|5741|5735|106
1756481400000|2025-08-29 15:30:00|5743.5|5737.5|5741.5|5735.5|5746|5740|5738|5732|243
1756481700000|2025-08-29 15:35:00|5742|5736|5743|5737|5745.5|5739.5|5738|5732|96
1756482000000|2025-08-29 15:40:00|5742.5|5736.5|5741|5735|5743.5|5737.5|5737.5|5731.5|233
1756482300000|2025-08-29 15:45:00|5741.5|5735.5|5747|5741|5748.5|5742.5|5739.5|5733.5|129
1756482600000|2025-08-29 15:50:00|5746.5|5740.5|5748.5|5742.5|5749|5743|5743.5|5737.5|123
1756482900000|2025-08-29 15:55:00|5749|5743|5751.5|5745.5|5753|5747|5748|5742|148
1756483200000|2025-08-29 16:00:00|5751|5745|5759.5|5753.5|5760.5|5754.5|5750.5|5744.5|451
1756483500000|2025-08-29 16:05:00|5759|5753|5759|5753|5761.5|5755.5|5754.5|5748.5|108
1756483800000|2025-08-29 16:10:00|5758.5|5752.5|5765.5|5759.5|5766.5|5760.5|5757.5|5751.5|77
1756484100000|2025-08-29 16:15:00|5766|5760|5765.5|5759.5|5768.5|5762.5|5763.5|5757.5|78
1756484400000|2025-08-29 16:20:00|5765|5759|5768.5|5762.5|5768.5|5762.5|5763.5|5757.5|224
1756484700000|2025-08-29 16:25:00|5768|5762|5765.5|5759.5|5768|5762|5762.5|5756.5|149
1756485000000|2025-08-29 16:30:00|5765|5759|5769|5763|5769.5|5763.5|5764.5|5758.5|185
1756485300000|2025-08-29 16:35:00|5769.5|5763.5|5767.5|5761.5|5770.5|5764.5|5765.5|5759.5|152
1756485600000|2025-08-29 16:40:00|5768|5762|5771|5765|5772|5766|5765.5|5759.5|159
1756485900000|2025-08-29 16:45:00|5770.5|5764.5|5772.5|5766.5|5773.5|5767.5|5768|5762|183
1756486200000|2025-08-29 16:50:00|5772|5766|5777.5|5771.5|5777.5|5771.5|5769.5|5763.5|271
1756486500000|2025-08-29 16:55:00|5778.5|5772.5|5777|5771|5779.5|5773.5|5775.5|5769.5|317
1756486800000|2025-08-29 17:00:00|5776.5|5770.5|5775.5|5769.5|5779.5|5773.5|5773.5|5767.5|240
1756487100000|2025-08-29 17:05:00|5775|5769|5778|5772|5780.5|5774.5|5774.5|5768.5|98
1756487400000|2025-08-29 17:10:00|5777.5|5771.5|5776.5|5770.5|5779|5773|5774.5|5768.5|157
1756487700000|2025-08-29 17:15:00|5777|5771|5774.5|5768.5|5777.5|5771.5|5772.5|5766.5|166
1756488000000|2025-08-29 17:20:00|5773.5|5767.5|5775|5769|5777.5|5771.5|5773.5|5767.5|131
1756488300000|2025-08-29 17:25:00|5774.5|5768.5|5768.5|5762.5|5775.5|5769.5|5767.5|5761.5|100
1756488600000|2025-08-29 17:30:00|5768|5762|5766|5760|5769.5|5763.5|5763.5|5757.5|86
1756488900000|2025-08-29 17:35:00|5765.5|5759.5|5763|5757|5767|5761|5761.5|5755.5|143
1756489200000|2025-08-29 17:40:00|5763.5|5757.5|5765.5|5759.5|5765.5|5759.5|5760|5754|145
1756489500000|2025-08-29 17:45:00|5765|5759|5768.5|5762.5|5770|5764|5764.5|5758.5|97
1756489800000|2025-08-29 17:50:00|5769|5763|5767.5|5761.5|5770.5|5764.5|5766|5760|70
1756490100000|2025-08-29 17:55:00|5768|5762|5765.5|5759.5|5769.5|5763.5|5764|5758|45
1756490400000|2025-08-29 18:00:00|5765|5759|5762.5|5756.5|5767.5|5761.5|5761.5|5755.5|62
1756490700000|2025-08-29 18:05:00|5762|5756|5761.5|5755.5|5764|5758|5760|5754|51
1756491000000|2025-08-29 18:10:00|5761|5755|5763|5757|5763.5|5757.5|5760.5|5754.5|45
1756491300000|2025-08-29 18:15:00|5763.5|5757.5|5765.5|5759.5|5767.5|5761.5|5762.5|5756.5|76
1756491600000|2025-08-29 18:20:00|5765|5759|5766.5|5760.5|5766.5|5760.5|5763.5|5757.5|57
1756491900000|2025-08-29 18:25:00|5767|5761|5765|5759|5769|5763|5765|5759|98
1756492200000|2025-08-29 18:30:00|5764.5|5758.5|5767.5|5761.5|5770.5|5764.5|5763.5|5757.5|192
1756492500000|2025-08-29 18:35:00|5768|5762|5765|5759|5768.5|5762.5|5763.5|5757.5|128
1756492800000|2025-08-29 18:40:00|5764.5|5758.5|5764.5|5758.5|5768.5|5762.5|5763.5|5757.5|85
1756493100000|2025-08-29 18:45:00|5763.5|5757.5|5761.5|5755.5|5765.5|5759.5|5760.5|5754.5|110
1756493400000|2025-08-29 18:50:00|5761|5755|5763.5|5757.5|5763.5|5757.5|5758.5|5752.5|87
1756493700000|2025-08-29 18:55:00|5763|5757|5766.3|5757.3|5768|5762|5762|5756|222
1756494000000|2025-08-29 19:00:00|5766.2|5757.2|5770.6|5761.6|5770.6|5761.6|5766|5757|0
1756494300000|2025-08-29 19:05:00|5769.9|5760.9|5768.8|5759.8|5770.8|5761.8|5768.8|5759.8|0
1756494600000|2025-08-29 19:10:00|5768.9|5759.9|5764.8|5755.8|5769|5760|5764.8|5755.8|0
1756494900000|2025-08-29 19:15:00|5764.9|5755.9|5765.9|5756.9|5766|5757|5763.7|5754.7|0
1756495200000|2025-08-29 19:20:00|5766|5757|5769.1|5760.1|5769.1|5760.1|5765.9|5756.9|0
1756495500000|2025-08-29 19:25:00|5769|5760|5766.7|5757.7|5769.7|5760.7|5766.6|5757.6|0
1756495800000|2025-08-29 19:30:00|5766.8|5757.8|5767.2|5758.2|5767.8|5758.8|5766.7|5757.7|0
1756496100000|2025-08-29 19:35:00|5767.3|5758.3|5764.6|5755.6|5767.3|5758.3|5764.5|5755.5|0
1756496400000|2025-08-29 19:40:00|5764.5|5755.5|5765.7|5756.7|5768|5759|5763.2|5754.2|0
1756496700000|2025-08-29 19:45:00|5765.6|5756.6|5768|5759|5768|5759|5763.7|5754.7|0
1756497000000|2025-08-29 19:50:00|5768.2|5759.2|5760.8|5751.8|5768.8|5759.8|5760.6|5751.6|0
1756497300000|2025-08-29 19:55:00|5760.7|5751.7|5762.7|5753.7|5763.7|5754.7|5758.7|5749.7|0
1756497600000|2025-08-29 20:00:00|5762.8|5753.8|5762|5753|5766.1|5757.1|5761.2|5752.2|0
1756497900000|2025-08-29 20:05:00|5761.8|5752.8|5761.1|5752.1|5762.3|5753.3|5760.7|5751.7|0
1756498200000|2025-08-29 20:10:00|5761.2|5752.2|5763|5754|5763|5754|5760.2|5751.2|0
1756498500000|2025-08-29 20:15:00|5762.9|5753.9|5762.3|5753.3|5762.9|5753.9|5761.1|5752.1|0
1756498800000|2025-08-29 20:20:00|5762.2|5753.2|5763.4|5754.4|5763.6|5754.6|5762.1|5753.1|0
1756499100000|2025-08-29 20:25:00|5763.6|5754.6|5762.5|5753.5|5763.6|5754.6|5762|5753|0
1756499400000|2025-08-29 20:30:00|5762.7|5753.7|5762.3|5753.3|5762.7|5753.7|5762|5753|0
1756499700000|2025-08-29 20:35:00|5762.5|5753.5|5762|5753|5762.9|5753.9|5762|5753|0
1756500000000|2025-08-29 20:40:00|5762.1|5753.1|5761.8|5752.8|5762.5|5753.5|5761.6|5752.6|0
1756500300000|2025-08-29 20:45:00|5762|5753|5762.2|5753.2|5762.3|5753.3|5761.6|5752.6|0
1756500600000|2025-08-29 20:50:00|5762.3|5753.3|5763.4|5754.4|5763.4|5754.4|5762.2|5753.2|0
1756500900000|2025-08-29 20:55:00|5763.3|5754.3|5762.6|5753.6|5763.6|5754.6|5762.2|5753.2|0
1756677600000|2025-08-31 22:00:00|5763.6|5754.6|5766.9|5757.9|5767.8|5758.8|5762.7|5753.7|0
1756677900000|2025-08-31 22:05:00|5767|5758|5770|5761|5770.5|5761.5|5766.4|5757.4|0
1756678200000|2025-08-31 22:10:00|5770.1|5761.1|5769.9|5760.9|5770.6|5761.6|5769.7|5760.7|0
1756678500000|2025-08-31 22:15:00|5770.1|5761.1|5771|5762|5771|5762|5769.2|5760.2|0
1756678800000|2025-08-31 22:20:00|5770.7|5761.7|5769.5|5760.5|5770.8|5761.8|5769|5760|0
1756679100000|2025-08-31 22:25:00|5769.6|5760.6|5768|5759|5769.6|5760.6|5768|5759|0
1756679400000|2025-08-31 22:30:00|5768.1|5759.1|5769.4|5760.4|5769.6|5760.6|5768.1|5759.1|0
1756679700000|2025-08-31 22:35:00|5769.2|5760.2|5770.1|5761.1|5770.5|5761.5|5769.2|5760.2|0
1756680000000|2025-08-31 22:40:00|5770.2|5761.2|5771.1|5762.1|5771.5|5762.5|5770.1|5761.1|0
1756680300000|2025-08-31 22:45:00|5771.3|5762.3|5771.3|5762.3|5771.7|5762.7|5771.1|5762.1|0
1756680600000|2025-08-31 22:50:00|5771.4|5762.4|5774.1|5765.1|5774.1|5765.1|5771.4|5762.4|0
1756680900000|2025-08-31 22:55:00|5774.6|5765.6|5775.1|5766.1|5775.1|5766.1|5774.5|5765.5|0
1756681200000|2025-08-31 23:00:00|5774.9|5765.9|5776.2|5767.2|5776.6|5767.6|5774.9|5765.9|0
1756681500000|2025-08-31 23:05:00|5776.1|5767.1|5775.9|5766.9|5776.6|5767.6|5775.7|5766.7|0
1756681800000|2025-08-31 23:10:00|5776|5767|5775.5|5766.5|5776.1|5767.1|5775.2|5766.2|0
1756682100000|2025-08-31 23:15:00|5775.6|5766.6|5774.8|5765.8|5775.9|5766.9|5774.6|5765.6|0
1756682400000|2025-08-31 23:20:00|5774.7|5765.7|5774.8|5765.8|5775.3|5766.3|5774.6|5765.6|0
1756682700000|2025-08-31 23:25:00|5774.7|5765.7|5775.2|5766.2|5775.2|5766.2|5774.6|5765.6|0
1756683000000|2025-08-31 23:30:00|5775.3|5766.3|5774.6|5765.6|5775.3|5766.3|5774.6|5765.6|0
1756683300000|2025-08-31 23:35:00|5774.7|5765.7|5774.6|5765.6|5775.2|5766.2|5774.4|5765.4|0
1756683600000|2025-08-31 23:40:00|5774.5|5765.5|5775.3|5766.3|5775.3|5766.3|5774.3|5765.3|0
1756683900000|2025-08-31 23:45:00|5775.2|5766.2|5779.2|5770.2|5779.5|5770.5|5774.4|5765.4|0
1756684200000|2025-08-31 23:50:00|5779.1|5770.1|5779.2|5770.2|5779.5|5770.5|5778.7|5769.7|0
1756684500000|2025-08-31 23:55:00|5779.3|5770.3|5779.7|5770.7|5779.7|5770.7|5778.8|5769.8|0
1756684800000|2025-09-01 00:00:00|5779.6|5770.6|5779.2|5770.2|5780.3|5771.3|5778.3|5769.3|0
1756685100000|2025-09-01 00:05:00|5779.3|5770.3|5780.3|5771.3|5781.3|5772.3|5779.1|5770.1|0
1756685400000|2025-09-01 00:10:00|5780.5|5771.5|5781.7|5772.7|5781.9|5772.9|5779.7|5770.7|0
1756685700000|2025-09-01 00:15:00|5781.5|5772.5|5781.5|5772.5|5782.4|5773.4|5781.2|5772.2|0
1756686000000|2025-09-01 00:20:00|5781.4|5772.4|5779.5|5770.5|5781.4|5772.4|5779.3|5770.3|0
1756686300000|2025-09-01 00:25:00|5779.4|5770.4|5779.3|5770.3|5779.5|5770.5|5777.9|5768.9|0
1756686600000|2025-09-01 00:30:00|5779.5|5770.5|5779.2|5770.2|5780.5|5771.5|5779.2|5770.2|0
1756686900000|2025-09-01 00:35:00|5779.4|5770.4|5779.1|5770.1|5779.4|5770.4|5778.6|5769.6|0
1756687200000|2025-09-01 00:40:00|5779.2|5770.2|5780.2|5771.2|5780.4|5771.4|5779.1|5770.1|0
1756687500000|2025-09-01 00:45:00|5780.4|5771.4|5780.6|5771.6|5780.8|5771.8|5780.2|5771.2|0
1756687800000|2025-09-01 00:50:00|5780.5|5771.5|5780.4|5771.4|5780.7|5771.7|5780.2|5771.2|0
1756688100000|2025-09-01 00:55:00|5780.3|5771.3|5780.3|5771.3|5780.6|5771.6|5780.2|5771.2|0
1756688400000|2025-09-01 01:00:00|5780.4|5771.4|5780.4|5771.4|5780.5|5771.5|5779.1|5770.1|0
1756688700000|2025-09-01 01:05:00|5780.3|5771.3|5780.2|5771.2|5780.3|5771.3|5779|5770|0
1756689000000|2025-09-01 01:10:00|5780|5771|5782|5773|5782.7|5773.7|5779.8|5770.8|0
1756689300000|2025-09-01 01:15:00|5782.4|5773.4|5802.2|5798.2|5806.2|5802.2|5782.4|5773.4|2437
1756689600000|2025-09-01 01:20:00|5799.7|5795.7|5815.2|5811.2|5817.2|5813.2|5796.7|5792.7|1928
1756689900000|2025-09-01 01:25:00|5815.7|5811.7|5826.2|5822.2|5826.7|5822.7|5810.7|5806.7|1661
1756690200000|2025-09-01 01:30:00|5826.7|5822.7|5793.7|5789.7|5830.7|5826.7|5793.7|5789.7|9897
1756690500000|2025-09-01 01:35:00|5791.7|5787.7|5770.2|5766.2|5791.7|5787.7|5766.7|5762.7|6509
1756690800000|2025-09-01 01:40:00|5770.7|5766.7|5774.7|5770.7|5776.7|5772.7|5760.7|5756.7|5829
1756691100000|2025-09-01 01:45:00|5773.7|5769.7|5775.7|5771.7|5781.7|5777.7|5763.7|5759.7|4289
1756691400000|2025-09-01 01:50:00|5775.2|5771.2|5763.2|5759.2|5775.2|5771.2|5753.7|5749.7|3992
1756691700000|2025-09-01 01:55:00|5761.7|5757.7|5779.7|5775.7|5788.2|5784.2|5756.7|5752.7|2668
1756692000000|2025-09-01 02:00:00|5780.7|5776.7|5781.7|5777.7|5784.7|5780.7|5768.7|5764.7|2245
1756692300000|2025-09-01 02:05:00|5782.2|5778.2|5803.7|5799.7|5809.7|5805.7|5778.7|5774.7|3226
1756692600000|2025-09-01 02:10:00|5804.2|5800.2|5795.7|5791.7|5808.7|5804.7|5793.7|5789.7|1775
1756692900000|2025-09-01 02:15:00|5796.7|5792.7|5801.7|5797.7|5806.7|5802.7|5788.7|5784.7|1629
1756693200000|2025-09-01 02:20:00|5802.2|5798.2|5798.7|5794.7|5805.7|5801.7|5792.7|5788.7|1685
1756693500000|2025-09-01 02:25:00|5798.2|5794.2|5807.2|5803.2|5809.7|5805.7|5795.7|5791.7|1290
1756693800000|2025-09-01 02:30:00|5807.7|5803.7|5813.7|5809.7|5814.7|5810.7|5802.7|5798.7|2132
1756694100000|2025-09-01 02:35:00|5813.2|5809.2|5806.2|5802.2|5816.7|5812.7|5804.7|5800.7|1532
1756694400000|2025-09-01 02:40:00|5806.7|5802.7|5806.7|5802.7|5811.2|5807.2|5797.7|5793.7|1150
1756694700000|2025-09-01 02:45:00|5808.7|5804.7|5809.2|5805.2|5812.7|5808.7|5802.7|5798.7|946
1756695000000|2025-09-01 02:50:00|5808.7|5804.7|5804.7|5800.7|5813.7|5809.7|5802.7|5798.7|1155
1756695300000|2025-09-01 02:55:00|5806.2|5802.2|5805.7|5801.7|5812.2|5808.2|5799.2|5795.2|1223
1756695600000|2025-09-01 03:00:00|5805.2|5801.2|5812.7|5808.7|5815.7|5811.7|5802.7|5798.7|833
1756695900000|2025-09-01 03:05:00|5813.2|5809.2|5804.7|5800.7|5815.7|5811.7|5801.7|5797.7|688
1756696200000|2025-09-01 03:10:00|5804.2|5800.2|5805.7|5801.7|5811.2|5807.2|5803.7|5799.7|592
1756696500000|2025-09-01 03:15:00|5806.7|5802.7|5812.7|5808.7|5813.7|5809.7|5802.7|5798.7|813
1756696800000|2025-09-01 03:20:00|5811.7|5807.7|5807.7|5803.7|5817.7|5813.7|5807.7|5803.7|967
1756697100000|2025-09-01 03:25:00|5808.7|5804.7|5793.2|5789.2|5808.7|5804.7|5789.7|5785.7|1648
1756697400000|2025-09-01 03:30:00|5793.7|5789.7|5787.7|5783.7|5794.7|5790.7|5783.7|5779.7|591
1756697700000|2025-09-01 03:35:00|5787.2|5783.2|5788.2|5784.2|5790.7|5786.7|5780.7|5776.7|384
1756698000000|2025-09-01 03:40:00|5787.7|5783.7|5790.7|5786.7|5792.7|5788.7|5785.7|5781.7|480
1756698300000|2025-09-01 03:45:00|5790.2|5786.2|5786.7|5782.7|5791.7|5787.7|5784.7|5780.7|301
1756698600000|2025-09-01 03:50:00|5786.2|5782.2|5784.7|5780.7|5788.7|5784.7|5784.7|5780.7|168
1756698900000|2025-09-01 03:55:00|5784.2|5780.2|5779.2|5775.2|5784.7|5780.7|5778.7|5774.7|428
1756699200000|2025-09-01 04:00:00|5781.9|5772.9|5781.7|5772.7|5782.1|5773.1|5781.5|5772.5|1
1756699500000|2025-09-01 04:05:00|5781.8|5772.8|5782|5773|5782.4|5773.4|5781|5772|0
1756699800000|2025-09-01 04:10:00|5782.1|5773.1|5777.9|5768.9|5782.6|5773.6|5777.9|5768.9|0
1756700100000|2025-09-01 04:15:00|5778|5769|5777.4|5768.4|5778.3|5769.3|5777.4|5768.4|0
1756700400000|2025-09-01 04:20:00|5777.5|5768.5|5778.3|5769.3|5778.7|5769.7|5777.5|5768.5|0
1756700700000|2025-09-01 04:25:00|5778.4|5769.4|5777.4|5768.4|5778.5|5769.5|5777.4|5768.4|0
1756701000000|2025-09-01 04:30:00|5777.6|5768.6|5776.3|5767.3|5777.6|5768.6|5775.8|5766.8|0
1756701300000|2025-09-01 04:35:00|5776.4|5767.4|5775|5766|5776.4|5767.4|5774.7|5765.7|0
1756701600000|2025-09-01 04:40:00|5774.8|5765.8|5775.8|5766.8|5776.3|5767.3|5774.7|5765.7|0
1756701900000|2025-09-01 04:45:00|5775.9|5766.9|5778.7|5769.7|5778.9|5769.9|5775.8|5766.8|0
1756702200000|2025-09-01 04:50:00|5778.8|5769.8|5778.9|5769.9|5779.4|5770.4|5777.6|5768.6|0
1756702500000|2025-09-01 04:55:00|5778.8|5769.8|5777.5|5768.5|5779.3|5770.3|5777.5|5768.5|16
1756702800000|2025-09-01 05:00:00|5782.2|5778.2|5790.7|5786.7|5796.2|5792.2|5777.7|5773.7|1770
1756703100000|2025-09-01 05:05:00|5791.2|5787.2|5780.7|5776.7|5793.7|5789.7|5778.7|5774.7|1267
1756703400000|2025-09-01 05:10:00|5779.7|5775.7|5786.7|5782.7|5790.7|5786.7|5776.7|5772.7|886
1756703700000|2025-09-01 05:15:00|5786.2|5782.2|5788.7|5784.7|5792.7|5788.7|5783.7|5779.7|900
1756704000000|2025-09-01 05:20:00|5789.2|5785.2|5788.7|5784.7|5793.7|5789.7|5781.7|5777.7|645
1756704300000|2025-09-01 05:25:00|5787.7|5783.7|5790.7|5786.7|5794.2|5790.2|5786.7|5782.7|886
1756704600000|2025-09-01 05:30:00|5790.2|5786.2|5785.7|5781.7|5792.2|5788.2|5780.7|5776.7|714
1756704900000|2025-09-01 05:35:00|5786.2|5782.2|5791.2|5787.2|5793.2|5789.2|5785.7|5781.7|464
1756705200000|2025-09-01 05:40:00|5791.7|5787.7|5784.7|5780.7|5792.7|5788.7|5782.7|5778.7|642
1756705500000|2025-09-01 05:45:00|5785.7|5781.7|5780.7|5776.7|5785.7|5781.7|5771.7|5767.7|1268
1756705800000|2025-09-01 05:50:00|5781.7|5777.7|5782.2|5778.2|5787.7|5783.7|5777.7|5773.7|757
1756706100000|2025-09-01 05:55:00|5781.7|5777.7|5788.7|5784.7|5788.7|5784.7|5777.7|5773.7|568
1756706400000|2025-09-01 06:00:00|5789.2|5785.2|5791.7|5787.7|5795.7|5791.7|5786.7|5782.7|1123
1756706700000|2025-09-01 06:05:00|5792.2|5788.2|5795.7|5791.7|5798.7|5794.7|5791.7|5787.7|791
1756707000000|2025-09-01 06:10:00|5796.2|5792.2|5797.7|5793.7|5800.7|5796.7|5792.7|5788.7|685
1756707300000|2025-09-01 06:15:00|5798.2|5794.2|5797.2|5793.2|5798.7|5794.7|5792.7|5788.7|748
1756707600000|2025-09-01 06:20:00|5796.7|5792.7|5803.7|5799.7|5804.7|5800.7|5795.7|5791.7|751
1756707900000|2025-09-01 06:25:00|5804.7|5800.7|5803.7|5799.7|5807.7|5803.7|5798.7|5794.7|1143
1756708200000|2025-09-01 06:30:00|5804.2|5800.2|5798.7|5794.7|5807.7|5803.7|5795.7|5791.7|931
1756708500000|2025-09-01 06:35:00|5799.7|5795.7|5800.7|5796.7|5805.2|5801.2|5796.7|5792.7|944
1756708800000|2025-09-01 06:40:00|5801.7|5797.7|5798.7|5794.7|5802.7|5798.7|5796.7|5792.7|650
1756709100000|2025-09-01 06:45:00|5797.7|5793.7|5801.7|5797.7|5801.7|5797.7|5793.7|5789.7|682
1756709400000|2025-09-01 06:50:00|5800.7|5796.7|5796.7|5792.7|5800.7|5796.7|5794.7|5790.7|544
1756709700000|2025-09-01 06:55:00|5797.2|5793.2|5787.2|5783.2|5797.7|5793.7|5786.7|5782.7|700
1756710000000|2025-09-01 07:00:00|5786.7|5782.7|5796.7|5792.7|5796.7|5792.7|5782.7|5778.7|1012
1756710300000|2025-09-01 07:05:00|5797.2|5793.2|5795.7|5791.7|5799.7|5795.7|5792.7|5788.7|569
1756710600000|2025-09-01 07:10:00|5795.2|5791.2|5799.7|5795.7|5799.7|5795.7|5794.2|5790.2|453
1756710900000|2025-09-01 07:15:00|5798.7|5794.7|5803.7|5799.7|5806.7|5802.7|5798.7|5794.7|935
1756711200000|2025-09-01 07:20:00|5804.7|5800.7|5801.7|5797.7|5805.7|5801.7|5800.7|5796.7|511
1756711500000|2025-09-01 07:25:00|5801.2|5797.2|5797.7|5793.7|5801.7|5797.7|5795.7|5791.7|654
1756711800000|2025-09-01 07:30:00|5797.2|5793.2|5795.7|5791.7|5797.7|5793.7|5789.7|5785.7|1681
1756712100000|2025-09-01 07:35:00|5796.2|5792.2|5798.7|5794.7|5799.7|5795.7|5794.7|5790.7|1306
1756712400000|2025-09-01 07:40:00|5798.2|5794.2|5797.7|5793.7|5799.7|5795.7|5796.7|5792.7|1780
1756712700000|2025-09-01 07:45:00|5796.7|5792.7|5798.7|5794.7|5799.7|5795.7|5796.7|5792.7|1882
1756713000000|2025-09-01 07:50:00|5799.2|5795.2|5797.7|5793.7|5801.7|5797.7|5797.7|5793.7|1875
1756713300000|2025-09-01 07:55:00|5797.2|5793.2|5799.7|5795.7|5801.7|5797.7|5796.7|5792.7|2509
1756713600000|2025-09-01 08:00:00|5798.7|5794.7|5796.7|5792.7|5800.7|5796.7|5796.2|5792.2|1174
1756713900000|2025-09-01 08:05:00|5795.7|5791.7|5795.7|5791.7|5798.7|5794.7|5794.2|5790.2|1921
1756714200000|2025-09-01 08:10:00|5794.7|5790.7|5794.7|5790.7|5797.7|5793.7|5793.7|5789.7|1729
1756714500000|2025-09-01 08:15:00|5795.2|5791.2|5795.7|5791.7|5797.7|5793.7|5792.7|5788.7|1074
1756714800000|2025-09-01 08:20:00|5796.7|5792.7|5797.7|5793.7|5798.7|5794.7|5795.7|5791.7|875
1756715100000|2025-09-01 08:25:00|5796.7|5792.7|5794.2|5790.2|5799.2|5795.2|5793.7|5789.7|1015
1756715400000|2025-09-01 08:30:00|5799.5|5790.5|5800.2|5791.2|5800.4|5791.4|5799.3|5790.3|0
1756715700000|2025-09-01 08:35:00|5800|5791|5801.2|5792.2|5801.8|5792.8|5800|5791|0
1756716000000|2025-09-01 08:40:00|5801.4|5792.4|5801.6|5792.6|5802.4|5793.4|5801|5792|0
1756716300000|2025-09-01 08:45:00|5801.7|5792.7|5800.4|5791.4|5802.1|5793.1|5800.1|5791.1|0
1756716600000|2025-09-01 08:50:00|5800.5|5791.5|5800.1|5791.1|5800.5|5791.5|5799.6|5790.6|0
1756716900000|2025-09-01 08:55:00|5799.9|5790.9|5800.2|5791.2|5800.4|5791.4|5799.1|5790.1|0
1756717200000|2025-09-01 09:00:00|5800.1|5791.1|5798.6|5789.6|5800.1|5791.1|5798.6|5789.6|0
1756717500000|2025-09-01 09:05:00|5798.8|5789.8|5798.4|5789.4|5798.8|5789.8|5797.7|5788.7|0
1756717800000|2025-09-01 09:10:00|5798.2|5789.2|5797.7|5788.7|5798.2|5789.2|5797.5|5788.5|0
1756718100000|2025-09-01 09:15:00|5792.2|5783.2|5793.2|5786.2|5795.2|5787.2|5787.2|5780.2|113
1756718400000|2025-09-01 09:20:00|5794.2|5787.2|5796.2|5789.2|5796.2|5789.2|5793.2|5785.2|28
1756718700000|2025-09-01 09:25:00|5797.2|5790.2|5799.2|5791.2|5799.2|5792.2|5796.2|5789.2|12
1756719000000|2025-09-01 09:30:00|5798.2|5790.2|5798.2|5790.2|5799.2|5792.2|5797.2|5790.2|2
1756719300000|2025-09-01 09:35:00|5797.2|5791.2|5797.2|5790.2|5798.2|5791.2|5797.2|5789.2|2
1756719600000|2025-09-01 09:40:00|5796.2|5789.2|5800.2|5793.2|5803.2|5795.2|5795.2|5788.2|183
1756719900000|2025-09-01 09:45:00|5801.2|5794.2|5802.2|5794.2|5803.2|5796.2|5801.2|5793.2|111
1756720200000|2025-09-01 09:50:00|5801.2|5795.2|5800.2|5793.2|5802.2|5795.2|5800.2|5793.2|17
1756720500000|2025-09-01 09:55:00|5799.2|5792.2|5798.2|5790.2|5799.2|5793.2|5797.2|5790.2|8
1756720800000|2025-09-01 10:00:00|5797.2|5791.2|5794.2|5786.2|5798.2|5791.2|5794.2|5786.2|56
1756721100000|2025-09-01 10:05:00|5793.2|5787.2|5794.2|5786.2|5795.2|5788.2|5793.2|5786.2|33
1756721400000|2025-09-01 10:10:00|5793.2|5784.2|5795.2|5788.2|5795.2|5788.2|5792.2|5784.2|69
1756721700000|2025-09-01 10:15:00|5794.2|5787.2|5795.2|5788.2|5795.2|5788.2|5793.2|5786.2|24
1756722000000|2025-09-01 10:20:00|5794.2|5787.2|5793.2|5786.2|5794.2|5787.2|5793.2|5786.2|7
1756722300000|2025-09-01 10:25:00|5792.2|5785.2|5793.2|5786.2|5793.2|5786.2|5792.2|5785.2|10
1756722600000|2025-09-01 10:30:00|5794.2|5787.2|5793.2|5786.2|5794.2|5787.2|5792.2|5785.2|18
1756722900000|2025-09-01 10:35:00|5792.2|5785.2|5792.2|5785.2|5792.2|5785.2|5792.2|5785.2|8
1756723200000|2025-09-01 10:40:00|5791.2|5784.2|5792.2|5784.2|5792.2|5785.2|5791.2|5784.2|65
1756723500000|2025-09-01 10:45:00|5791.2|5785.2|5792.2|5785.2|5793.2|5785.2|5791.2|5784.2|34
1756723800000|2025-09-01 10:50:00|5791.2|5784.2|5791.2|5784.2|5792.2|5785.2|5791.2|5784.2|39
1756724100000|2025-09-01 10:55:00|5792.2|5785.2|5792.2|5785.2|5792.2|5785.2|5791.2|5784.2|23
1756724400000|2025-09-01 11:00:00|5793.2|5786.2|5792.2|5785.2|5793.2|5786.2|5791.2|5783.2|27
1756724700000|2025-09-01 11:05:00|5791.2|5784.2|5791.2|5784.2|5793.2|5786.2|5790.2|5783.2|15
1756725000000|2025-09-01 11:10:00|5790.2|5783.2|5788.2|5781.2|5790.2|5783.2|5788.2|5781.2|8
1756725300000|2025-09-01 11:15:00|5787.2|5780.2|5787.2|5780.2|5787.2|5781.2|5787.2|5779.2|20
1756725600000|2025-09-01 11:20:00|5786.2|5779.2|5786.2|5779.2|5787.2|5780.2|5786.2|5779.2|7
1756725900000|2025-09-01 11:25:00|5785.2|5778.2|5788.2|5781.2|5788.2|5781.2|5785.2|5778.2|31
1756726200000|2025-09-01 11:30:00|5787.2|5780.2|5788.2|5780.2|5788.2|5781.2|5787.2|5780.2|13
1756726500000|2025-09-01 11:35:00|5787.2|5779.2|5785.2|5778.2|5787.2|5780.2|5785.2|5778.2|19
1756726800000|2025-09-01 11:40:00|5786.2|5779.2|5785.2|5777.2|5786.2|5779.2|5784.2|5777.2|25
1756727100000|2025-09-01 11:45:00|5786.2|5778.2|5785.2|5777.2|5786.2|5779.2|5785.2|5777.2|8
1756727400000|2025-09-01 11:50:00|5784.2|5776.2|5782.2|5775.2|5785.2|5777.2|5782.2|5775.2|39
1756727700000|2025-09-01 11:55:00|5781.2|5774.2|5782.2|5774.2|5782.2|5775.2|5780.2|5773.2|49
1756728000000|2025-09-01 12:00:00|5783.2|5775.2|5782.2|5775.2|5783.2|5776.2|5780.2|5773.2|61
1756728300000|2025-09-01 12:05:00|5781.2|5774.2|5779.2|5772.2|5781.2|5774.2|5779.2|5771.2|33
1756728600000|2025-09-01 12:10:00|5778.2|5771.2|5779.2|5772.2|5779.2|5772.2|5778.2|5771.2|28
1756728900000|2025-09-01 12:15:00|5780.2|5773.2|5782.2|5774.2|5782.2|5775.2|5780.2|5773.2|8
1756729200000|2025-09-01 12:20:00|5781.2|5775.2|5783.2|5776.2|5784.2|5777.2|5781.2|5774.2|5
1756729500000|2025-09-01 12:25:00|5782.2|5775.2|5784.2|5777.2|5784.2|5777.2|5782.2|5774.2|5
1756729800000|2025-09-01 12:30:00|5783.2|5776.2|5783.2|5776.2|5783.2|5776.2|5782.2|5775.2|14
1756730100000|2025-09-01 12:35:00|5782.2|5775.2|5783.2|5776.2|5784.2|5777.2|5782.2|5775.2|6
1756730400000|2025-09-01 12:40:00|5784.2|5777.2|5785.2|5777.2|5785.2|5778.2|5783.2|5777.2|2
1756730700000|2025-09-01 12:45:00|5784.2|5778.2|5785.2|5778.2|5786.2|5779.2|5784.2|5777.2|17
1756731000000|2025-09-01 12:50:00|5786.2|5777.2|5780.2|5773.2|5786.2|5778.2|5780.2|5772.2|9
1756731300000|2025-09-01 12:55:00|5781.2|5772.2|5782.7|5776.7|5783.2|5776.7|5779.2|5772.2|34
1756731600000|2025-09-01 13:00:00|5783.2|5777.2|5781.7|5775.7|5783.7|5777.7|5781.2|5775.2|28
1756731900000|2025-09-01 13:05:00|5781.2|5775.2|5781.7|5775.7|5782.7|5776.7|5780.7|5774.7|20
1756732200000|2025-09-01 13:10:00|5781.2|5775.2|5781.7|5775.7|5781.7|5775.7|5779.7|5773.7|34
1756732500000|2025-09-01 13:15:00|5781.2|5775.2|5778.7|5772.7|5781.2|5775.2|5777.7|5771.7|28
1756732800000|2025-09-01 13:20:00|5778.2|5772.2|5777.2|5771.2|5778.7|5772.7|5777.2|5771.2|22
1756733100000|2025-09-01 13:25:00|5777.7|5771.7|5777.7|5771.7|5778.7|5772.7|5772.7|5766.7|84
1756733400000|2025-09-01 13:30:00|5776.7|5770.7|5776.7|5770.7|5777.7|5771.7|5774.7|5768.7|59
1756733700000|2025-09-01 13:35:00|5777.2|5771.2|5777.7|5771.7|5778.7|5772.7|5775.7|5769.7|74
1756734000000|2025-09-01 13:40:00|5777.2|5771.2|5779.2|5773.2|5780.7|5774.7|5776.7|5770.7|14
1756734300000|2025-09-01 13:45:00|5778.7|5772.7|5780.7|5774.7|5780.7|5774.7|5777.7|5771.7|7
1756734600000|2025-09-01 13:50:00|5780.2|5774.2|5780.2|5774.2|5782.2|5776.2|5779.7|5773.7|6
1756734900000|2025-09-01 13:55:00|5779.7|5773.7|5779.2|5773.2|5780.2|5774.2|5778.2|5772.2|5
1756735200000|2025-09-01 14:00:00|5778.7|5772.7|5778.7|5772.7|5779.7|5773.7|5777.2|5771.2|5
1756735500000|2025-09-01 14:05:00|5779.2|5773.2|5777.2|5771.2|5779.7|5773.7|5777.2|5771.2|3
1756735800000|2025-09-01 14:10:00|5776.7|5770.7|5775.2|5769.2|5778.2|5772.2|5774.7|5768.7|11
1756736100000|2025-09-01 14:15:00|5774.7|5768.7|5773.7|5767.7|5775.2|5769.2|5773.7|5767.7|19
1756736400000|2025-09-01 14:20:00|5774.2|5768.2|5769.2|5763.2|5775.7|5769.7|5768.7|5762.7|134
1756736700000|2025-09-01 14:25:00|5768.7|5762.7|5771.2|5765.2|5772.7|5766.7|5768.7|5762.7|38
1756737000000|2025-09-01 14:30:00|5771.7|5765.7|5772.2|5766.2|5772.7|5766.7|5769.7|5763.7|10
1756737300000|2025-09-01 14:35:00|5771.7|5765.7|5772.7|5766.7|5773.7|5767.7|5771.7|5765.7|14
1756737600000|2025-09-01 14:40:00|5772.2|5766.2|5770.7|5764.7|5772.7|5766.7|5769.7|5763.7|21
1756737900000|2025-09-01 14:45:00|5770.2|5764.2|5767.2|5761.2|5773.2|5767.2|5765.7|5759.7|575
1756738200000|2025-09-01 14:50:00|5766.7|5760.7|5767.2|5761.2|5768.7|5762.7|5765.7|5759.7|23
1756738500000|2025-09-01 14:55:00|5766.7|5760.7|5768.2|5762.2|5768.2|5762.2|5766.2|5760.2|4
1756738800000|2025-09-01 15:00:00|5767.7|5761.7|5768.2|5762.2|5768.7|5762.7|5766.7|5760.7|12
1756739100000|2025-09-01 15:05:00|5767.7|5761.7|5768.7|5762.7|5768.7|5762.7|5767.7|5761.7|3
1756739400000|2025-09-01 15:10:00|5769.2|5763.2|5772.2|5766.2|5772.7|5766.7|5769.2|5763.2|29
1756739700000|2025-09-01 15:15:00|5771.7|5765.7|5771.7|5765.7|5772.7|5766.7|5770.7|5764.7|66
1756740000000|2025-09-01 15:20:00|5771.2|5765.2|5771.7|5765.7|5771.7|5765.7|5769.7|5763.7|11
1756740300000|2025-09-01 15:25:00|5771.2|5765.2|5772.7|5766.7|5772.7|5766.7|5769.7|5763.7|8
1756740600000|2025-09-01 15:30:00|5773.7|5767.7|5772.7|5766.7|5774.7|5768.7|5772.7|5766.7|15
1756740900000|2025-09-01 15:35:00|5771.7|5765.7|5772.7|5766.7|5773.7|5767.7|5771.7|5765.7|7
1756741200000|2025-09-01 15:40:00|5772.2|5766.2|5772.2|5766.2|5773.2|5767.2|5771.2|5765.2|7
1756741500000|2025-09-01 15:45:00|5772.7|5766.7|5773.7|5767.7|5773.7|5767.7|5772.2|5766.2|0
1756741800000|2025-09-01 15:50:00|5774.2|5768.2|5774.7|5768.7|5775.2|5769.2|5774.2|5768.2|0
1756742100000|2025-09-01 15:55:00|5774.2|5768.2|5774.2|5768.2|5774.7|5768.7|5773.7|5767.7|10
1756742400000|2025-09-01 16:00:00|5773.7|5767.7|5773.2|5767.2|5773.7|5767.7|5772.7|5766.7|4
1756742700000|2025-09-01 16:05:00|5772.7|5766.7|5771.7|5765.7|5773.7|5767.7|5771.7|5765.7|4
1756743000000|2025-09-01 16:10:00|5772.2|5766.2|5773.2|5767.2|5773.7|5767.7|5772.2|5766.2|1
1756743300000|2025-09-01 16:15:00|5772.7|5766.7|5773.7|5767.7|5773.7|5767.7|5772.2|5766.2|1
1756743600000|2025-09-01 16:20:00|5773.2|5767.2|5775.2|5769.2|5775.7|5769.7|5772.7|5766.7|3
1756743900000|2025-09-01 16:25:00|5775.7|5769.7|5775.7|5769.7|5776.7|5770.7|5775.7|5769.7|2
1756744200000|2025-09-01 16:30:00|5774.7|5768.7|5775.7|5769.7|5776.7|5770.7|5774.7|5768.7|22
1756744500000|2025-09-01 16:35:00|5775.2|5769.2|5774.7|5768.7|5775.7|5769.7|5773.7|5767.7|2
1756744800000|2025-09-01 16:40:00|5774.2|5768.2|5773.2|5767.2|5774.7|5768.7|5773.2|5767.2|1
1756745100000|2025-09-01 16:45:00|5772.7|5766.7|5773.2|5767.2|5773.7|5767.7|5771.7|5765.7|20
1756745400000|2025-09-01 16:50:00|5773.7|5767.7|5773.7|5767.7|5774.7|5768.7|5773.2|5767.2|2
1756745700000|2025-09-01 16:55:00|5773.2|5767.2|5772.7|5766.7|5773.7|5767.7|5772.7|5766.7|10
1756746000000|2025-09-01 17:00:00|5772.2|5766.2|5771.7|5765.7|5772.2|5766.2|5771.7|5765.7|2
1756746600000|2025-09-01 17:10:00|5772.2|5766.2|5772.2|5766.2|5772.2|5766.2|5772.2|5766.2|5
1756746900000|2025-09-01 17:15:00|5772.7|5766.7|5773.2|5767.2|5773.7|5767.7|5772.2|5766.2|1
1756747200000|2025-09-01 17:20:00|5772.7|5766.7|5774.2|5768.2|5774.2|5768.2|5772.7|5766.7|1
1756747500000|2025-09-01 17:25:00|5774.7|5768.7|5773.7|5767.7|5774.7|5768.7|5773.7|5767.7|0
1756747800000|2025-09-01 17:30:00|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|5773.7|5767.7|1
1756748100000|2025-09-01 17:35:00|5773.7|5767.7|5774.7|5768.7|5774.7|5768.7|5773.7|5767.7|0
1756748400000|2025-09-01 17:40:00|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|5774.2|5768.2|5
1756748700000|2025-09-01 17:45:00|5774.7|5768.7|5774.2|5768.2|5774.7|5768.7|5774.2|5768.2|0
1756749000000|2025-09-01 17:50:00|5774.7|5768.7|5774.2|5768.2|5774.7|5768.7|5774.2|5768.2|0
1756749600000|2025-09-01 18:00:00|5774.7|5768.7|5775.2|5769.2|5775.7|5769.7|5774.7|5768.7|1
1756750200000|2025-09-01 18:10:00|5774.7|5768.7|5775.2|5769.2|5775.2|5769.2|5774.7|5768.7|0
1756750800000|2025-09-01 18:20:00|5774.7|5768.7|5776.7|5770.7|5777.2|5771.2|5774.7|5768.7|29
1756751100000|2025-09-01 18:25:00|5776.2|5770.2|5775.7|5769.7|5776.2|5770.2|5775.7|5769.7|6
1756751400000|2025-09-01 18:30:00|5775.2|5769.2|5775.7|5769.7|5775.7|5769.7|5775.2|5769.2|0
1756751700000|2025-09-01 18:35:00|5775.2|5769.2|5775.7|5769.7|5775.7|5769.7|5775.2|5769.2|1
1756752000000|2025-09-01 18:40:00|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|5778.7|5772.7|54
1756752300000|2025-09-01 18:45:00|5779.2|5773.2|5779.7|5773.7|5779.7|5773.7|5779.2|5773.2|3
1756752600000|2025-09-01 18:50:00|5779.2|5773.2|5779.7|5773.7|5779.7|5773.7|5779.2|5773.2|2
1756752900000|2025-09-01 18:55:00|5781.2|5775.2|5782.7|5773.7|5782.7|5776.7|5780.2|5773.7|24
1756753200000|2025-09-01 19:00:00|5782.8|5773.8|5782.7|5773.7|5783.1|5774.1|5782.7|5773.7|0
1756755000000|2025-09-01 19:30:00|5782.8|5773.8|5783.1|5774.1|5783.1|5774.1|5782.8|5773.8|0
1756755300000|2025-09-01 19:35:00|5783|5774|5782.7|5773.7|5783|5774|5782.7|5773.7|0
1756755600000|2025-09-01 19:40:00|5782.8|5773.8|5783.1|5774.1|5783.1|5774.1|5782.8|5773.8|0
1756756500000|2025-09-01 19:55:00|5783.2|5774.2|5783.6|5774.6|5783.6|5774.6|5783.1|5774.1|0
1756764000000|2025-09-01 22:00:00|5781.1|5772.1|5780.6|5771.6|5781.2|5772.2|5780|5771|0
1756764300000|2025-09-01 22:05:00|5780.5|5771.5|5781.1|5772.1|5781.3|5772.3|5780.2|5771.2|0
1756764600000|2025-09-01 22:10:00|5781|5772|5781.2|5772.2|5781.4|5772.4|5780.8|5771.8|0
1756764900000|2025-09-01 22:15:00|5781.3|5772.3|5780.8|5771.8|5781.5|5772.5|5780.8|5771.8|0
1756765200000|2025-09-01 22:20:00|5781|5772|5780.8|5771.8|5781.2|5772.2|5780.1|5771.1|0
1756765500000|2025-09-01 22:25:00|5780.6|5771.6|5779|5770|5780.6|5771.6|5778.8|5769.8|0
1756765800000|2025-09-01 22:30:00|5778.9|5769.9|5779.4|5770.4|5779.4|5770.4|5778.8|5769.8|0
1756766100000|2025-09-01 22:35:00|5779.3|5770.3|5779.2|5770.2|5779.4|5770.4|5779|5770|0
1756766400000|2025-09-01 22:40:00|5779.3|5770.3|5778.6|5769.6|5779.4|5770.4|5778.4|5769.4|0
1756766700000|2025-09-01 22:45:00|5778.5|5769.5|5778.8|5769.8|5779.2|5770.2|5778.4|5769.4|0
1756767000000|2025-09-01 22:50:00|5778.6|5769.6|5777|5768|5778.8|5769.8|5776.9|5767.9|0
1756767300000|2025-09-01 22:55:00|5776.8|5767.8|5775.5|5766.5|5776.8|5767.8|5775.3|5766.3|0
1756767600000|2025-09-01 23:00:00|5775.7|5766.7|5773.9|5764.9|5776.1|5767.1|5773.7|5764.7|0
1756767900000|2025-09-01 23:05:00|5774|5765|5774.1|5765.1|5775|5766|5773.5|5764.5|0
1756768200000|2025-09-01 23:10:00|5773.9|5764.9|5774.5|5765.5|5774.9|5765.9|5773.9|5764.9|0
1756768500000|2025-09-01 23:15:00|5774.7|5765.7|5773.1|5764.1|5774.9|5765.9|5773.1|5764.1|0
1756768800000|2025-09-01 23:20:00|5773.3|5764.3|5771.5|5762.5|5773.5|5764.5|5770.8|5761.8|0
1756769100000|2025-09-01 23:25:00|5771.3|5762.3|5772.2|5763.2|5772.6|5763.6|5770.6|5761.6|0
1756769400000|2025-09-01 23:30:00|5772.4|5763.4|5772.6|5763.6|5773.3|5764.3|5772.4|5763.4|0
1756769700000|2025-09-01 23:35:00|5772.5|5763.5|5772.2|5763.2|5772.7|5763.7|5771.7|5762.7|0
1756770000000|2025-09-01 23:40:00|5772.4|5763.4|5771.8|5762.8|5772.4|5763.4|5771.1|5762.1|0
1756770300000|2025-09-01 23:45:00|5772|5763|5772.2|5763.2|5773.1|5764.1|5771.8|5762.8|0
1756770600000|2025-09-01 23:50:00|5772.3|5763.3|5772.9|5763.9|5773.1|5764.1|5771.6|5762.6|0
1756770900000|2025-09-01 23:55:00|5773|5764|5773.5|5764.5|5773.6|5764.6|5772.8|5763.8|0
1756771200000|2025-09-02 00:00:00|5773.6|5764.6|5773.4|5764.4|5774.4|5765.4|5772.4|5763.4|0
1756771500000|2025-09-02 00:05:00|5773.5|5764.5|5773.3|5764.3|5774.2|5765.2|5772.7|5763.7|0
1756771800000|2025-09-02 00:10:00|5773.4|5764.4|5772.9|5763.9|5773.6|5764.6|5772.6|5763.6|0
1756772100000|2025-09-02 00:15:00|5773.2|5764.2|5773.1|5764.1|5775.1|5766.1|5773.1|5764.1|0
1756772400000|2025-09-02 00:20:00|5773.3|5764.3|5772.8|5763.8|5773.4|5764.4|5772.4|5763.4|0
1756772700000|2025-09-02 00:25:00|5773|5764|5773.2|5764.2|5773.4|5764.4|5772.7|5763.7|0
1756773000000|2025-09-02 00:30:00|5773.3|5764.3|5775|5766|5775.2|5766.2|5773.3|5764.3|0
1756773300000|2025-09-02 00:35:00|5774.9|5765.9|5775.6|5766.6|5775.9|5766.9|5774.9|5765.9|0
1756773600000|2025-09-02 00:40:00|5775.8|5766.8|5776.1|5767.1|5776.1|5767.1|5775.1|5766.1|0
1756773900000|2025-09-02 00:45:00|5775.9|5766.9|5777.9|5768.9|5778|5769|5775.9|5766.9|0
1756774200000|2025-09-02 00:50:00|5778.1|5769.1|5777.3|5768.3|5778.1|5769.1|5777.2|5768.2|0
1756774500000|2025-09-02 00:55:00|5777.4|5768.4|5777.9|5768.9|5778.1|5769.1|5777.4|5768.4|0
1756774800000|2025-09-02 01:00:00|5777.8|5768.8|5781.2|5772.2|5781.2|5772.2|5777.8|5768.8|0
1756775100000|2025-09-02 01:05:00|5781.1|5772.1|5783.8|5774.8|5783.8|5774.8|5781|5772|0
1756775400000|2025-09-02 01:10:00|5783.7|5774.7|5786.6|5777.6|5786.6|5777.6|5783.5|5774.5|0
1756775700000|2025-09-02 01:15:00|5786.8|5777.8|5799.9|5795.9|5801.9|5797.9|5784.4|5777.8|687
1756776000000|2025-09-02 01:20:00|5801.4|5797.4|5795.9|5791.9|5801.9|5797.9|5792.9|5788.9|447
1756776300000|2025-09-02 01:25:00|5795.4|5791.4|5793.4|5789.4|5795.9|5791.9|5789.9|5785.9|173
1756776600000|2025-09-02 01:30:00|5792.9|5788.9|5774.9|5770.9|5795.4|5791.4|5771.9|5767.9|3431
1756776900000|2025-09-02 01:35:00|5774.4|5770.4|5771.4|5767.4|5781.9|5777.9|5762.4|5758.4|2526
1756777200000|2025-09-02 01:40:00|5771.9|5767.9|5781.9|5777.9|5781.9|5777.9|5760.9|5756.9|1648
1756777500000|2025-09-02 01:45:00|5781.4|5777.4|5783.4|5779.4|5798.9|5794.9|5778.4|5774.4|3342
1756777800000|2025-09-02 01:50:00|5782.9|5778.9|5778.4|5774.4|5784.9|5780.9|5770.9|5766.9|1634
1756778100000|2025-09-02 01:55:00|5777.9|5773.9|5771.9|5767.9|5783.9|5779.9|5763.9|5759.9|1744
1756778400000|2025-09-02 02:00:00|5769.9|5765.9|5765.4|5761.4|5775.9|5771.9|5763.9|5759.9|1558
1756778700000|2025-09-02 02:05:00|5765.9|5761.9|5789.4|5785.4|5791.9|5787.9|5765.9|5761.9|2013
1756779000000|2025-09-02 02:10:00|5788.9|5784.9|5775.9|5771.9|5788.9|5784.9|5775.9|5771.9|1274
1756779300000|2025-09-02 02:15:00|5776.9|5772.9|5781.9|5777.9|5785.9|5781.9|5771.9|5767.9|1358
1756779600000|2025-09-02 02:20:00|5781.4|5777.4|5796.9|5792.9|5797.9|5793.9|5781.4|5777.4|1433
1756779900000|2025-09-02 02:25:00|5797.4|5793.4|5801.9|5797.9|5801.9|5797.9|5793.9|5789.9|1394
1756780200000|2025-09-02 02:30:00|5802.9|5798.9|5799.4|5795.4|5803.9|5799.9|5792.9|5788.9|1131
1756780500000|2025-09-02 02:35:00|5798.9|5794.9|5775.9|5771.9|5798.9|5794.9|5775.9|5771.9|1426
1756780800000|2025-09-02 02:40:00|5776.4|5772.4|5773.9|5769.9|5778.9|5774.9|5765.9|5761.9|1772
1756781100000|2025-09-02 02:45:00|5773.4|5769.4|5765.4|5761.4|5775.9|5771.9|5763.9|5759.9|1059
1756781400000|2025-09-02 02:50:00|5765.9|5761.9|5767.4|5763.4|5777.9|5773.9|5760.9|5756.9|1479
1756781700000|2025-09-02 02:55:00|5767.9|5763.9|5749.9|5745.9|5771.9|5767.9|5748.9|5744.9|2135
1756782000000|2025-09-02 03:00:00|5750.9|5746.9|5741.4|5737.4|5754.9|5750.9|5725.9|5721.9|4305
1756782300000|2025-09-02 03:05:00|5741.9|5737.9|5736.9|5732.9|5747.9|5743.9|5734.4|5730.4|1867
1756782600000|2025-09-02 03:10:00|5736.4|5732.4|5738.4|5734.4|5748.9|5744.9|5732.9|5728.9|1580
1756782900000|2025-09-02 03:15:00|5737.9|5733.9|5731.4|5727.4|5738.4|5734.4|5723.9|5719.9|2208
1756783200000|2025-09-02 03:20:00|5731.9|5727.9|5740.9|5736.9|5747.9|5743.9|5731.9|5727.9|1477
1756783500000|2025-09-02 03:25:00|5740.4|5736.4|5727.9|5723.9|5746.9|5742.9|5726.9|5722.9|1650
1756783800000|2025-09-02 03:30:00|5728.4|5724.4|5721.9|5717.9|5728.9|5724.9|5713.9|5709.9|1504
1756784100000|2025-09-02 03:35:00|5720.9|5716.9|5713.9|5709.9|5722.9|5718.9|5706.9|5702.9|1101
1756784400000|2025-09-02 03:40:00|5712.9|5708.9|5704.9|5700.9|5713.9|5709.9|5701.9|5697.9|2161
1756784700000|2025-09-02 03:45:00|5705.4|5701.4|5699.9|5695.9|5707.9|5703.9|5698.9|5694.9|1758
1756785000000|2025-09-02 03:50:00|5699.4|5695.4|5699.9|5695.9|5704.9|5700.9|5696.9|5692.9|1370
1756785300000|2025-09-02 03:55:00|5700.4|5696.4|5700.4|5696.4|5702.9|5698.9|5696.9|5692.9|846
1756785600000|2025-09-02 04:00:00|5701.8|5692.8|5702.6|5693.6|5702.7|5693.7|5701.2|5692.2|0
1756785900000|2025-09-02 04:05:00|5702.7|5693.7|5702.4|5693.4|5702.9|5693.9|5702.3|5693.3|0
1756786200000|2025-09-02 04:10:00|5702.2|5693.2|5702.5|5693.5|5702.7|5693.7|5702.2|5693.2|0
1756786500000|2025-09-02 04:15:00|5702.7|5693.7|5702.5|5693.5|5702.7|5693.7|5702.5|5693.5|0
1756786800000|2025-09-02 04:20:00|5702.6|5693.6|5702.9|5693.9|5703|5694|5702.6|5693.6|0
1756787100000|2025-09-02 04:25:00|5702.8|5693.8|5703.6|5694.6|5703.8|5694.8|5702.8|5693.8|0
1756787400000|2025-09-02 04:30:00|5703.7|5694.7|5702.4|5693.4|5703.7|5694.7|5702.3|5693.3|0
1756787700000|2025-09-02 04:35:00|5702.5|5693.5|5701|5692|5702.5|5693.5|5700.8|5691.8|0
1756788000000|2025-09-02 04:40:00|5701.1|5692.1|5702|5693|5702.1|5693.1|5700.9|5691.9|0
1756788300000|2025-09-02 04:45:00|5702.1|5693.1|5702.8|5693.8|5703.1|5694.1|5702.1|5693.1|0
1756788600000|2025-09-02 04:50:00|5702.6|5693.6|5703|5694|5703.2|5694.2|5702.1|5693.1|0
1756788900000|2025-09-02 04:55:00|5703.2|5694.2|5702.4|5693.4|5703.3|5694.3|5702.4|5693.4|18
1756789200000|2025-09-02 05:00:00|5699.4|5695.4|5716.9|5712.9|5719.4|5715.4|5692.4|5688.4|5173
1756789500000|2025-09-02 05:05:00|5717.9|5713.9|5715.9|5711.9|5724.4|5720.4|5711.9|5707.9|2045
1756789800000|2025-09-02 05:10:00|5716.9|5712.9|5710.9|5706.9|5716.9|5712.9|5704.4|5700.4|1184
1756790100000|2025-09-02 05:15:00|5711.9|5707.9|5700.4|5696.4|5711.9|5707.9|5696.4|5692.4|1404
1756790400000|2025-09-02 05:20:00|5699.9|5695.9|5701.9|5697.9|5707.9|5703.9|5693.9|5689.9|1326
1756790700000|2025-09-02 05:25:00|5700.9|5696.9|5708.9|5704.9|5710.9|5706.9|5696.9|5692.9|1119
1756791000000|2025-09-02 05:30:00|5709.4|5705.4|5728.9|5724.9|5728.9|5724.9|5706.4|5702.4|1727
1756791300000|2025-09-02 05:35:00|5728.4|5724.4|5741.9|5737.9|5741.9|5737.9|5725.9|5721.9|2031
1756791600000|2025-09-02 05:40:00|5740.9|5736.9|5739.9|5735.9|5753.4|5749.4|5736.9|5732.9|1520
1756791900000|2025-09-02 05:45:00|5740.9|5736.9|5743.9|5739.9|5756.4|5752.4|5739.9|5735.9|1535
1756792200000|2025-09-02 05:50:00|5742.9|5738.9|5740.9|5736.9|5749.9|5745.9|5739.9|5735.9|2098
1756792500000|2025-09-02 05:55:00|5740.4|5736.4|5741.4|5737.4|5749.9|5745.9|5738.4|5734.4|1631
1756792800000|2025-09-02 06:00:00|5741.9|5737.9|5746.9|5742.9|5752.9|5748.9|5739.9|5735.9|1595
1756793100000|2025-09-02 06:05:00|5747.4|5743.4|5736.9|5732.9|5748.4|5744.4|5735.9|5731.9|849
1756793400000|2025-09-02 06:10:00|5736.4|5732.4|5728.9|5724.9|5740.9|5736.9|5727.9|5723.9|1092
1756793700000|2025-09-02 06:15:00|5727.9|5723.9|5725.9|5721.9|5728.4|5724.4|5717.9|5713.9|946
1756794000000|2025-09-02 06:20:00|5726.9|5722.9|5726.9|5722.9|5733.9|5729.9|5723.9|5719.9|743
1756794300000|2025-09-02 06:25:00|5725.9|5721.9|5724.9|5720.9|5729.9|5725.9|5719.9|5715.9|565
1756794600000|2025-09-02 06:30:00|5724.4|5720.4|5731.9|5727.9|5735.9|5731.9|5723.9|5719.9|728
1756794900000|2025-09-02 06:35:00|5730.9|5726.9|5726.4|5722.4|5735.4|5731.4|5725.9|5721.9|667
1756795200000|2025-09-02 06:40:00|5725.9|5721.9|5730.9|5726.9|5731.4|5727.4|5721.9|5717.9|688
1756795500000|2025-09-02 06:45:00|5731.9|5727.9|5737.9|5733.9|5737.9|5733.9|5724.9|5720.9|591
1756795800000|2025-09-02 06:50:00|5737.4|5733.4|5734.9|5730.9|5739.9|5735.9|5732.4|5728.4|903
1756796100000|2025-09-02 06:55:00|5735.4|5731.4|5733.9|5729.9|5738.9|5734.9|5733.9|5729.9|529
1756796400000|2025-09-02 07:00:00|5733.4|5729.4|5732.9|5728.9|5734.9|5730.9|5728.9|5724.9|514
1756796700000|2025-09-02 07:05:00|5733.9|5729.9|5725.9|5721.9|5738.9|5734.9|5725.9|5721.9|452
1756797000000|2025-09-02 07:10:00|5724.9|5720.9|5714.9|5710.9|5725.9|5721.9|5712.9|5708.9|879
1756797300000|2025-09-02 07:15:00|5715.9|5711.9|5732.9|5728.9|5734.9|5730.9|5713.9|5709.9|797
1756797600000|2025-09-02 07:20:00|5733.9|5729.9|5736.9|5732.9|5739.4|5735.4|5731.4|5727.4|568
1756797900000|2025-09-02 07:25:00|5736.4|5732.4|5737.9|5733.9|5745.4|5741.4|5734.9|5730.9|776
1756798200000|2025-09-02 07:30:00|5737.4|5733.4|5726.9|5722.9|5737.9|5733.9|5725.4|5721.4|1030
1756798500000|2025-09-02 07:35:00|5726.4|5722.4|5733.9|5729.9|5733.9|5729.9|5724.9|5720.9|873
1756798800000|2025-09-02 07:40:00|5734.4|5730.4|5733.9|5729.9|5736.9|5732.9|5729.4|5725.4|1336
1756799100000|2025-09-02 07:45:00|5733.4|5729.4|5736.9|5732.9|5738.9|5734.9|5731.9|5727.9|1382
1756799400000|2025-09-02 07:50:00|5735.9|5731.9|5730.9|5726.9|5737.9|5733.9|5725.9|5721.9|1898
1756799700000|2025-09-02 07:55:00|5730.4|5726.4|5731.4|5727.4|5732.9|5728.9|5727.9|5723.9|1370
1756800000000|2025-09-02 08:00:00|5730.9|5726.9|5728.9|5724.9|5734.9|5730.9|5724.9|5720.9|1872
1756800300000|2025-09-02 08:05:00|5729.4|5725.4|5724.9|5720.9|5730.4|5726.4|5720.9|5716.9|1747
1756800600000|2025-09-02 08:10:00|5725.9|5721.9|5718.9|5714.9|5725.9|5721.9|5717.9|5713.9|1036
1756800900000|2025-09-02 08:15:00|5719.4|5715.4|5716.9|5712.9|5721.9|5717.9|5716.4|5712.4|2161
1756801200000|2025-09-02 08:20:00|5717.4|5713.4|5716.4|5712.4|5720.4|5716.4|5715.9|5711.9|1067
1756801500000|2025-09-02 08:25:00|5715.9|5711.9|5714.9|5710.9|5716.4|5712.4|5712.9|5708.9|1078
1756801800000|2025-09-02 08:30:00|5716.6|5707.6|5715.5|5706.5|5716.8|5707.8|5714.7|5705.7|0
1756802100000|2025-09-02 08:35:00|5715.6|5706.6|5718.5|5709.5|5718.9|5709.9|5715.3|5706.3|0
1756802400000|2025-09-02 08:40:00|5718.4|5709.4|5720.5|5711.5|5721.3|5712.3|5718.3|5709.3|0
1756802700000|2025-09-02 08:45:00|5720.7|5711.7|5719.6|5710.6|5721.3|5712.3|5719.4|5710.4|0
1756803000000|2025-09-02 08:50:00|5719.5|5710.5|5718.8|5709.8|5719.7|5710.7|5717.3|5708.3|0
1756803300000|2025-09-02 08:55:00|5718.6|5709.6|5718|5709|5719.1|5710.1|5717.1|5708.1|0
1756803600000|2025-09-02 09:00:00|5718.4|5709.4|5718.1|5709.1|5718.9|5709.9|5715.9|5706.9|0
1756803900000|2025-09-02 09:05:00|5718|5709|5716.3|5707.3|5718.3|5709.3|5716.3|5707.3|0
1756804200000|2025-09-02 09:10:00|5716.4|5707.4|5716.3|5707.3|5717.3|5708.3|5715.6|5706.6|0
1756804500000|2025-09-02 09:15:00|5716.5|5707.5|5717.4|5710.4|5720.4|5712.4|5714.4|5707.4|205
1756804800000|2025-09-02 09:20:00|5718.4|5709.4|5713.4|5706.4|5718.4|5710.4|5712.4|5705.4|95
1756805100000|2025-09-02 09:25:00|5712.4|5705.4|5713.4|5706.4|5715.4|5708.4|5712.4|5705.4|60
1756805400000|2025-09-02 09:30:00|5712.4|5705.4|5699.4|5692.4|5712.4|5705.4|5698.4|5691.4|280
1756805700000|2025-09-02 09:35:00|5700.4|5693.4|5703.4|5696.4|5705.4|5698.4|5700.4|5692.4|222
1756806000000|2025-09-02 09:40:00|5704.4|5697.4|5709.4|5702.4|5710.4|5703.4|5703.4|5696.4|227
1756806300000|2025-09-02 09:45:00|5710.4|5703.4|5707.4|5700.4|5711.4|5704.4|5706.4|5699.4|48
1756806600000|2025-09-02 09:50:00|5709.4|5702.4|5707.4|5700.4|5710.4|5703.4|5707.4|5700.4|81
1756806900000|2025-09-02 09:55:00|5708.4|5701.4|5708.4|5701.4|5708.4|5701.4|5706.4|5699.4|14
1756807200000|2025-09-02 10:00:00|5707.4|5700.4|5711.4|5703.4|5711.4|5704.4|5706.4|5699.4|47
1756807500000|2025-09-02 10:05:00|5710.4|5704.4|5711.4|5704.4|5713.4|5706.4|5710.4|5703.4|23
1756807800000|2025-09-02 10:10:00|5712.4|5705.4|5711.4|5703.4|5714.4|5707.4|5711.4|5703.4|13
1756808100000|2025-09-02 10:15:00|5712.4|5704.4|5712.4|5704.4|5713.4|5706.4|5711.4|5703.4|9
1756808400000|2025-09-02 10:20:00|5711.4|5705.4|5714.4|5707.4|5715.4|5708.4|5711.4|5704.4|48
1756808700000|2025-09-02 10:25:00|5713.4|5706.4|5713.4|5706.4|5716.4|5708.4|5713.4|5706.4|48
1756809000000|2025-09-02 10:30:00|5714.4|5707.4|5712.4|5705.4|5714.4|5707.4|5712.4|5705.4|13
1756809300000|2025-09-02 10:35:00|5713.4|5706.4|5712.4|5705.4|5713.4|5706.4|5710.4|5703.4|5
1756809600000|2025-09-02 10:40:00|5711.4|5704.4|5711.4|5704.4|5713.4|5705.4|5710.4|5702.4|5
1756809900000|2025-09-02 10:45:00|5712.4|5703.4|5710.4|5703.4|5713.4|5705.4|5710.4|5703.4|33
1756810200000|2025-09-02 10:50:00|5709.4|5702.4|5707.4|5700.4|5709.4|5702.4|5706.4|5698.4|60
1756810500000|2025-09-02 10:55:00|5706.4|5699.4|5708.4|5701.4|5709.4|5702.4|5706.4|5699.4|17
1756810800000|2025-09-02 11:00:00|5709.4|5702.4|5704.4|5697.4|5709.4|5702.4|5704.4|5696.4|16
1756811100000|2025-09-02 11:05:00|5703.4|5696.4|5702.4|5695.4|5704.4|5697.4|5701.4|5694.4|13
1756811400000|2025-09-02 11:10:00|5703.4|5694.4|5704.4|5697.4|5704.4|5697.4|5702.4|5694.4|21
1756811700000|2025-09-02 11:15:00|5703.4|5696.4|5702.4|5695.4|5705.4|5698.4|5702.4|5695.4|8
1756812000000|2025-09-02 11:20:00|5703.4|5694.4|5699.4|5692.4|5703.4|5695.4|5699.4|5691.4|101
1756812300000|2025-09-02 11:25:00|5700.4|5693.4|5699.4|5692.4|5700.4|5693.4|5699.4|5691.4|74
1756812600000|2025-09-02 11:30:00|5698.4|5691.4|5698.4|5691.4|5700.4|5693.4|5698.4|5691.4|8
1756812900000|2025-09-02 11:35:00|5697.4|5690.4|5697.4|5690.4|5699.4|5692.4|5697.4|5690.4|76
1756813200000|2025-09-02 11:40:00|5698.4|5691.4|5698.4|5690.4|5699.4|5692.4|5697.4|5690.4|18
1756813500000|2025-09-02 11:45:00|5697.4|5691.4|5699.4|5692.4|5699.4|5692.4|5696.4|5689.4|26
1756813800000|2025-09-02 11:50:00|5698.4|5691.4|5702.4|5694.4|5702.4|5695.4|5698.4|5691.4|8
1756814100000|2025-09-02 11:55:00|5703.4|5695.4|5695.4|5687.4|5703.4|5696.4|5694.4|5687.4|52
1756814400000|2025-09-02 12:00:00|5694.4|5688.4|5687.4|5680.4|5695.4|5688.4|5687.4|5680.4|168
1756814700000|2025-09-02 12:05:00|5688.4|5681.4|5684.4|5677.4|5689.4|5681.4|5684.4|5677.4|76
1756815000000|2025-09-02 12:10:00|5685.4|5678.4|5681.4|5674.4|5686.4|5678.4|5678.4|5671.4|65
1756815300000|2025-09-02 12:15:00|5682.4|5675.4|5678.4|5670.4|5682.4|5675.4|5675.4|5668.4|158
1756815600000|2025-09-02 12:20:00|5679.4|5671.4|5679.4|5672.4|5680.4|5673.4|5677.4|5670.4|76
1756815900000|2025-09-02 12:25:00|5680.4|5673.4|5678.4|5671.4|5681.4|5673.4|5678.4|5671.4|39
1756816200000|2025-09-02 12:30:00|5677.4|5670.4|5679.4|5672.4|5681.4|5674.4|5676.4|5669.4|48
1756816500000|2025-09-02 12:35:00|5680.4|5673.4|5676.4|5669.4|5681.4|5674.4|5676.4|5669.4|41
1756816800000|2025-09-02 12:40:00|5677.4|5670.4|5672.4|5665.4|5678.4|5670.4|5672.4|5665.4|103
1756817100000|2025-09-02 12:45:00|5671.4|5664.4|5673.4|5665.4|5675.4|5668.4|5671.4|5664.4|45
1756817400000|2025-09-02 12:50:00|5672.4|5666.4|5661.4|5654.4|5677.4|5670.4|5659.4|5651.4|258
1756817700000|2025-09-02 12:55:00|5660.4|5653.4|5660.9|5654.9|5665.4|5658.4|5659.4|5651.4|277
1756818000000|2025-09-02 13:00:00|5660.4|5654.4|5665.9|5659.9|5666.9|5660.9|5658.4|5652.4|348
1756818300000|2025-09-02 13:05:00|5666.4|5660.4|5664.9|5658.9|5669.9|5663.9|5661.4|5655.4|704
1756818600000|2025-09-02 13:10:00|5665.4|5659.4|5674.4|5668.4|5674.4|5668.4|5665.4|5659.4|68
1756818900000|2025-09-02 13:15:00|5673.9|5667.9|5671.9|5665.9|5675.9|5669.9|5670.4|5664.4|60
1756819200000|2025-09-02 13:20:00|5672.4|5666.4|5673.9|5667.9|5675.9|5669.9|5670.9|5664.9|30
1756819500000|2025-09-02 13:25:00|5674.9|5668.9|5667.4|5661.4|5676.4|5670.4|5666.9|5660.9|71
1756819800000|2025-09-02 13:30:00|5667.9|5661.9|5667.4|5661.4|5669.9|5663.9|5653.9|5647.9|599
1756820100000|2025-09-02 13:35:00|5667.9|5661.9|5675.4|5669.4|5679.4|5673.4|5667.9|5661.9|360
1756820400000|2025-09-02 13:40:00|5675.9|5669.9|5672.9|5666.9|5682.4|5676.4|5672.4|5666.4|252
1756820700000|2025-09-02 13:45:00|5672.4|5666.4|5681.9|5675.9|5683.4|5677.4|5671.9|5665.9|178
1756821000000|2025-09-02 13:50:00|5682.4|5676.4|5690.4|5684.4|5690.9|5684.9|5681.9|5675.9|137
1756821300000|2025-09-02 13:55:00|5690.9|5684.9|5693.4|5687.4|5694.9|5688.9|5690.4|5684.4|80
1756821600000|2025-09-02 14:00:00|5693.9|5687.9|5695.4|5689.4|5705.9|5699.9|5693.9|5687.9|390
1756821900000|2025-09-02 14:05:00|5695.9|5689.9|5711.9|5705.9|5711.9|5705.9|5694.9|5688.9|101
1756822200000|2025-09-02 14:10:00|5712.4|5706.4|5722.9|5716.9|5725.9|5719.9|5711.4|5705.4|358
1756822500000|2025-09-02 14:15:00|5722.4|5716.4|5728.9|5722.9|5732.4|5726.4|5717.4|5711.4|319
1756822800000|2025-09-02 14:20:00|5728.4|5722.4|5733.9|5727.9|5736.9|5730.9|5724.9|5718.9|222
1756823100000|2025-09-02 14:25:00|5734.4|5728.4|5746.9|5740.9|5748.4|5742.4|5729.9|5723.9|579
1756823400000|2025-09-02 14:30:00|5746.4|5740.4|5744.9|5738.9|5748.4|5742.4|5735.9|5729.9|264
1756823700000|2025-09-02 14:35:00|5745.9|5739.9|5742.4|5736.4|5751.9|5745.9|5739.9|5733.9|552
1756824000000|2025-09-02 14:40:00|5741.9|5735.9|5737.4|5731.4|5743.9|5737.9|5732.9|5726.9|119
1756824300000|2025-09-02 14:45:00|5737.9|5731.9|5729.9|5723.9|5740.9|5734.9|5728.9|5722.9|113
1756824600000|2025-09-02 14:50:00|5729.4|5723.4|5727.9|5721.9|5730.9|5724.9|5726.9|5720.9|68
1756824900000|2025-09-02 14:55:00|5727.4|5721.4|5730.4|5724.4|5731.9|5725.9|5723.9|5717.9|55
1756825200000|2025-09-02 15:00:00|5730.9|5724.9|5725.4|5719.4|5736.9|5730.9|5724.9|5718.9|83
1756825500000|2025-09-02 15:05:00|5724.9|5718.9|5717.9|5711.9|5726.4|5720.4|5717.9|5711.9|66
1756825800000|2025-09-02 15:10:00|5718.9|5712.9|5718.9|5712.9|5719.4|5713.4|5713.9|5707.9|83
1756826100000|2025-09-02 15:15:00|5719.4|5713.4|5726.4|5720.4|5726.4|5720.4|5719.4|5713.4|58
1756826400000|2025-09-02 15:20:00|5726.9|5720.9|5724.9|5718.9|5727.9|5721.9|5719.9|5713.9|48
1756826700000|2025-09-02 15:25:00|5725.9|5719.9|5732.4|5726.4|5732.9|5726.9|5723.9|5717.9|69
1756827000000|2025-09-02 15:30:00|5732.9|5726.9|5727.9|5721.9|5732.9|5726.9|5726.9|5720.9|38
1756827300000|2025-09-02 15:35:00|5727.4|5721.4|5724.9|5718.9|5731.4|5725.4|5719.9|5713.9|277
1756827600000|2025-09-02 15:40:00|5725.4|5719.4|5726.9|5720.9|5727.4|5721.4|5723.4|5717.4|51
1756827900000|2025-09-02 15:45:00|5727.4|5721.4|5727.9|5721.9|5732.4|5726.4|5726.9|5720.9|90
1756828200000|2025-09-02 15:50:00|5728.4|5722.4|5722.9|5716.9|5729.4|5723.4|5720.4|5714.4|93
1756828500000|2025-09-02 15:55:00|5721.9|5715.9|5724.4|5718.4|5724.9|5718.9|5719.9|5713.9|72
1756828800000|2025-09-02 16:00:00|5724.9|5718.9|5721.4|5715.4|5730.9|5724.9|5720.9|5714.9|351
1756829100000|2025-09-02 16:05:00|5721.9|5715.9|5719.9|5713.9|5723.4|5717.4|5718.9|5712.9|800
1756829400000|2025-09-02 16:10:00|5720.4|5714.4|5726.4|5720.4|5727.9|5721.9|5719.9|5713.9|351
1756829700000|2025-09-02 16:15:00|5725.9|5719.9|5726.9|5720.9|5727.4|5721.4|5723.9|5717.9|37
1756830000000|2025-09-02 16:20:00|5725.9|5719.9|5727.9|5721.9|5729.9|5723.9|5724.9|5718.9|46
1756830300000|2025-09-02 16:25:00|5727.4|5721.4|5727.9|5721.9|5727.9|5721.9|5722.9|5716.9|55
1756830600000|2025-09-02 16:30:00|5728.4|5722.4|5733.9|5727.9|5735.4|5729.4|5728.4|5722.4|36
1756830900000|2025-09-02 16:35:00|5733.4|5727.4|5731.4|5725.4|5735.4|5729.4|5730.9|5724.9|15
1756831200000|2025-09-02 16:40:00|5731.9|5725.9|5733.4|5727.4|5733.9|5727.9|5730.4|5724.4|14
1756831500000|2025-09-02 16:45:00|5733.9|5727.9|5733.4|5727.4|5736.4|5730.4|5732.9|5726.9|119
1756831800000|2025-09-02 16:50:00|5733.9|5727.9|5733.4|5727.4|5734.9|5728.9|5731.9|5725.9|7
1756832100000|2025-09-02 16:55:00|5732.9|5726.9|5732.4|5726.4|5733.4|5727.4|5729.9|5723.9|22
1756832400000|2025-09-02 17:00:00|5732.9|5726.9|5726.4|5720.4|5732.9|5726.9|5726.4|5720.4|19
1756832700000|2025-09-02 17:05:00|5725.9|5719.9|5723.4|5717.4|5727.9|5721.9|5722.9|5716.9|25
1756833000000|2025-09-02 17:10:00|5723.9|5717.9|5723.4|5717.4|5724.9|5718.9|5720.9|5714.9|21
1756833300000|2025-09-02 17:15:00|5722.9|5716.9|5725.9|5719.9|5726.9|5720.9|5722.4|5716.4|59
1756833600000|2025-09-02 17:20:00|5725.4|5719.4|5727.9|5721.9|5727.9|5721.9|5723.4|5717.4|36
1756833900000|2025-09-02 17:25:00|5727.4|5721.4|5729.4|5723.4|5731.9|5725.9|5727.4|5721.4|65
1756834200000|2025-09-02 17:30:00|5728.9|5722.9|5727.4|5721.4|5729.9|5723.9|5725.4|5719.4|21
1756834500000|2025-09-02 17:35:00|5726.9|5720.9|5732.4|5726.4|5732.9|5726.9|5726.9|5720.9|69
1756834800000|2025-09-02 17:40:00|5731.9|5725.9|5733.4|5727.4|5733.9|5727.9|5730.9|5724.9|111
1756835100000|2025-09-02 17:45:00|5732.9|5726.9|5735.4|5729.4|5735.9|5729.9|5732.9|5726.9|55
1756835400000|2025-09-02 17:50:00|5734.9|5728.9|5736.9|5730.9|5737.4|5731.4|5734.4|5728.4|17
1756835700000|2025-09-02 17:55:00|5736.4|5730.4|5736.9|5730.9|5738.9|5732.9|5735.9|5729.9|30
1756836000000|2025-09-02 18:00:00|5737.4|5731.4|5736.9|5730.9|5738.9|5732.9|5735.9|5729.9|36
1756836300000|2025-09-02 18:05:00|5737.4|5731.4|5731.4|5725.4|5737.4|5731.4|5730.9|5724.9|40
1756836600000|2025-09-02 18:10:00|5730.9|5724.9|5729.4|5723.4|5731.9|5725.9|5727.9|5721.9|30
1756836900000|2025-09-02 18:15:00|5729.9|5723.9|5729.4|5723.4|5731.4|5725.4|5728.9|5722.9|18
1756837200000|2025-09-02 18:20:00|5729.9|5723.9|5731.4|5725.4|5732.9|5726.9|5729.4|5723.4|24
1756837500000|2025-09-02 18:25:00|5730.9|5724.9|5729.9|5723.9|5731.9|5725.9|5727.9|5721.9|31
1756837800000|2025-09-02 18:30:00|5729.4|5723.4|5730.9|5724.9|5730.9|5724.9|5728.9|5722.9|25
1756838100000|2025-09-02 18:35:00|5729.9|5723.9|5729.4|5723.4|5731.4|5725.4|5728.9|5722.9|37
1756838400000|2025-09-02 18:40:00|5728.9|5722.9|5727.9|5721.9|5729.4|5723.4|5725.9|5719.9|35
1756838700000|2025-09-02 18:45:00|5726.9|5720.9|5732.4|5726.4|5732.9|5726.9|5725.4|5719.4|44
1756839000000|2025-09-02 18:50:00|5732.9|5726.9|5737.4|5731.4|5739.4|5733.4|5732.4|5726.4|50
1756839300000|2025-09-02 18:55:00|5737.9|5731.9|5738.7|5729.7|5738.7|5732.4|5734.4|5728.4|90
1756839600000|2025-09-02 19:00:00|5738.8|5729.8|5746|5737|5746|5737|5738.8|5729.8|0
1756839900000|2025-09-02 19:05:00|5745.9|5736.9|5747.3|5738.3|5747.4|5738.4|5745.7|5736.7|0
1756840200000|2025-09-02 19:10:00|5747.4|5738.4|5747.8|5738.8|5747.8|5738.8|5745.7|5736.7|0
1756840500000|2025-09-02 19:15:00|5747.7|5738.7|5751|5742|5751.1|5742.1|5747.7|5738.7|0
1756840800000|2025-09-02 19:20:00|5751.1|5742.1|5750.6|5741.6|5751.3|5742.3|5749.5|5740.5|0
1756841100000|2025-09-02 19:25:00|5750.5|5741.5|5751.1|5742.1|5751.2|5742.2|5749.1|5740.1|0
1756841400000|2025-09-02 19:30:00|5751|5742|5752.4|5743.4|5752.5|5743.5|5750.9|5741.9|0
1756841700000|2025-09-02 19:35:00|5752.3|5743.3|5755.8|5746.8|5755.8|5746.8|5751.4|5742.4|0
1756842000000|2025-09-02 19:40:00|5755.9|5746.9|5754.7|5745.7|5759.4|5750.4|5754.5|5745.5|0
1756842300000|2025-09-02 19:45:00|5754.6|5745.6|5755|5746|5756.9|5747.9|5754.2|5745.2|0
1756842600000|2025-09-02 19:50:00|5754.9|5745.9|5759.8|5750.8|5760.1|5751.1|5754.6|5745.6|0
1756842900000|2025-09-02 19:55:00|5759.7|5750.7|5762.9|5753.9|5763.7|5754.7|5758.9|5749.9|0
1756843200000|2025-09-02 20:00:00|5762.1|5753.1|5761.7|5752.7|5764|5755|5761.1|5752.1|0
1756843500000|2025-09-02 20:05:00|5761.8|5752.8|5774|5765|5774.4|5765.4|5761.7|5752.7|0
1756843800000|2025-09-02 20:10:00|5773.9|5764.9|5771.8|5762.8|5774.9|5765.9|5769.8|5760.8|0
1756844100000|2025-09-02 20:15:00|5772|5763|5774.4|5765.4|5775.1|5766.1|5770.6|5761.6|0
1756844400000|2025-09-02 20:20:00|5774.2|5765.2|5774.9|5765.9|5776|5767|5773.1|5764.1|0
1756844700000|2025-09-02 20:25:00|5775.1|5766.1|5775.1|5766.1|5776.6|5767.6|5774.2|5765.2|0
1756845000000|2025-09-02 20:30:00|5775.3|5766.3|5774.4|5765.4|5775.3|5766.3|5773.3|5764.3|0
1756845300000|2025-09-02 20:35:00|5774.5|5765.5|5774.5|5765.5|5775.5|5766.5|5773.6|5764.6|0
1756845600000|2025-09-02 20:40:00|5774.4|5765.4|5775.1|5766.1|5775.1|5766.1|5773.3|5764.3|0
1756845900000|2025-09-02 20:45:00|5775.3|5766.3|5776|5767|5776|5767|5774.5|5765.5|0
1756846200000|2025-09-02 20:50:00|5775.8|5766.8|5777.6|5768.6|5777.6|5768.6|5775.6|5766.6|0
1756846500000|2025-09-02 20:55:00|5777.5|5768.5|5778.2|5769.2|5778.3|5769.3|5776.9|5767.9|0
1756846800000|2025-09-02 21:00:00|5778.1|5769.1|5778.2|5769.2|5778.2|5769.2|5777.4|5768.4|0
1756847100000|2025-09-02 21:05:00|5778.3|5769.3|5778.6|5769.6|5778.7|5769.7|5778.3|5769.3|0
1756847400000|2025-09-02 21:10:00|5778.5|5769.5|5778.6|5769.6|5778.8|5769.8|5778.4|5769.4|0
1756847700000|2025-09-02 21:15:00|5778.7|5769.7|5778.1|5769.1|5778.7|5769.7|5777.9|5768.9|0
1756848000000|2025-09-02 21:20:00|5778|5769|5778.6|5769.6|5778.6|5769.6|5777.8|5768.8|0
1756848300000|2025-09-02 21:25:00|5778.5|5769.5|5778.7|5769.7|5778.8|5769.8|5778.5|5769.5|0
1756848600000|2025-09-02 21:30:00|5778.6|5769.6|5778.6|5769.6|5778.7|5769.7|5778.2|5769.2|0
1756848900000|2025-09-02 21:35:00|5778.5|5769.5|5778.5|5769.5|5778.6|5769.6|5778.3|5769.3|0
1756849200000|2025-09-02 21:40:00|5778.4|5769.4|5778.3|5769.3|5778.4|5769.4|5778.2|5769.2|0
1756849500000|2025-09-02 21:45:00|5778.2|5769.2|5778.3|5769.3|5778.4|5769.4|5778.2|5769.2|0
1756849800000|2025-09-02 21:50:00|5778.4|5769.4|5778.7|5769.7|5778.9|5769.9|5778.2|5769.2|0
1756850100000|2025-09-02 21:55:00|5778.8|5769.8|5778.9|5769.9|5779|5770|5778.3|5769.3|0
1756850400000|2025-09-02 22:00:00|5778.8|5769.8|5776|5767|5779|5770|5775.8|5766.8|0
1756850700000|2025-09-02 22:05:00|5776.1|5767.1|5773.4|5764.4|5776.3|5767.3|5773.1|5764.1|0
1756851000000|2025-09-02 22:10:00|5773.5|5764.5|5774.2|5765.2|5774.5|5765.5|5772.9|5763.9|0
1756851300000|2025-09-02 22:15:00|5774.1|5765.1|5773.8|5764.8|5775.8|5766.8|5773.8|5764.8|0
1756851600000|2025-09-02 22:20:00|5773.9|5764.9|5772.5|5763.5|5774.5|5765.5|5772.5|5763.5|0
1756851900000|2025-09-02 22:25:00|5772.7|5763.7|5772.4|5763.4|5772.8|5763.8|5771.9|5762.9|0
1756852200000|2025-09-02 22:30:00|5772.6|5763.6|5772|5763|5773.9|5764.9|5771.7|5762.7|0
1756852500000|2025-09-02 22:35:00|5772.1|5763.1|5774.1|5765.1|5774.2|5765.2|5772|5763|0
1756852800000|2025-09-02 22:40:00|5774|5765|5771.9|5762.9|5774|5765|5771.5|5762.5|0
1756853100000|2025-09-02 22:45:00|5772.1|5763.1|5767.1|5758.1|5772.3|5763.3|5766.9|5757.9|0
1756853400000|2025-09-02 22:50:00|5767.2|5758.2|5764.9|5755.9|5767.7|5758.7|5764.8|5755.8|0
1756853700000|2025-09-02 22:55:00|5764.8|5755.8|5765.1|5756.1|5765.9|5756.9|5764.4|5755.4|0
1756854000000|2025-09-02 23:00:00|5765|5756|5769.7|5760.7|5769.9|5760.9|5765|5756|0
1756854300000|2025-09-02 23:05:00|5769.6|5760.6|5769.4|5760.4|5769.9|5760.9|5768.8|5759.8|0
1756854600000|2025-09-02 23:10:00|5769.5|5760.5|5769.2|5760.2|5769.7|5760.7|5769.2|5760.2|0
1756854900000|2025-09-02 23:15:00|5769.4|5760.4|5767.7|5758.7|5769.7|5760.7|5767.7|5758.7|0
1756855200000|2025-09-02 23:20:00|5767.9|5758.9|5767.7|5758.7|5767.9|5758.9|5767|5758|0
1756855500000|2025-09-02 23:25:00|5768.1|5759.1|5768.6|5759.6|5768.6|5759.6|5768.1|5759.1|0
1756855800000|2025-09-02 23:30:00|5768.8|5759.8|5768.5|5759.5|5769.2|5760.2|5768.1|5759.1|0
1756856100000|2025-09-02 23:35:00|5768.4|5759.4|5768.3|5759.3|5768.5|5759.5|5767.8|5758.8|0
1756856400000|2025-09-02 23:40:00|5768.2|5759.2|5768|5759|5768.4|5759.4|5767.8|5758.8|0
1756856700000|2025-09-02 23:45:00|5768.1|5759.1|5767.7|5758.7|5768.5|5759.5|5767.5|5758.5|0
1756857000000|2025-09-02 23:50:00|5767.8|5758.8|5768|5759|5768.1|5759.1|5767.5|5758.5|0
1756857300000|2025-09-02 23:55:00|5767.9|5758.9|5767.8|5758.8|5767.9|5758.9|5767.3|5758.3|0
1756857600000|2025-09-03 00:00:00|5767.5|5758.5|5767.8|5758.8|5767.8|5758.8|5766.6|5757.6|0
1756857900000|2025-09-03 00:05:00|5767.7|5758.7|5766.6|5757.6|5767.7|5758.7|5766.6|5757.6|0
1756858200000|2025-09-03 00:10:00|5766.7|5757.7|5768|5759|5768|5759|5766.6|5757.6|0
1756858500000|2025-09-03 00:15:00|5767.8|5758.8|5768.3|5759.3|5768.3|5759.3|5767.5|5758.5|0
1756858800000|2025-09-03 00:20:00|5768.2|5759.2|5767.2|5758.2|5768.2|5759.2|5767.2|5758.2|0
1756859100000|2025-09-03 00:25:00|5767.3|5758.3|5768.2|5759.2|5768.3|5759.3|5767.3|5758.3|0
1756859400000|2025-09-03 00:30:00|5768.3|5759.3|5767.4|5758.4|5769|5760|5767.1|5758.1|0
1756859700000|2025-09-03 00:35:00|5767.3|5758.3|5768.2|5759.2|5768.2|5759.2|5767.3|5758.3|0
1756860000000|2025-09-03 00:40:00|5768.3|5759.3|5768.9|5759.9|5769.5|5760.5|5768.3|5759.3|0
1756860300000|2025-09-03 00:45:00|5768.8|5759.8|5767.1|5758.1|5768.9|5759.9|5766.9|5757.9|0
1756860600000|2025-09-03 00:50:00|5767|5758|5766.5|5757.5|5767.4|5758.4|5766.2|5757.2|0
1756860900000|2025-09-03 00:55:00|5766.7|5757.7|5767.9|5758.9|5768|5759|5766.3|5757.3|0
1756861200000|2025-09-03 01:00:00|5767.8|5758.8|5762.3|5753.3|5767.9|5758.9|5762.1|5753.1|0
1756861500000|2025-09-03 01:05:00|5762.4|5753.4|5764.2|5755.2|5764.3|5755.3|5761.2|5752.2|0
1756861800000|2025-09-03 01:10:00|5764.3|5755.3|5763.8|5754.8|5764.4|5755.4|5763.7|5754.7|0
1756862100000|2025-09-03 01:15:00|5763.5|5754.5|5783.1|5779.1|5799.6|5795.6|5763.5|5754.5|1283
1756862400000|2025-09-03 01:20:00|5783.6|5779.6|5780.1|5776.1|5790.1|5786.1|5775.6|5771.6|625
1756862700000|2025-09-03 01:25:00|5780.6|5776.6|5794.1|5790.1|5794.1|5790.1|5778.1|5774.1|817
1756863000000|2025-09-03 01:30:00|5794.6|5790.6|5795.1|5791.1|5803.1|5799.1|5780.1|5776.1|4993
1756863300000|2025-09-03 01:35:00|5796.1|5792.1|5775.1|5771.1|5798.1|5794.1|5771.1|5767.1|3356
1756863600000|2025-09-03 01:40:00|5774.1|5770.1|5788.6|5784.6|5795.1|5791.1|5774.1|5770.1|2239
1756863900000|2025-09-03 01:45:00|5789.1|5785.1|5781.1|5777.1|5796.1|5792.1|5778.1|5774.1|1894
1756864200000|2025-09-03 01:50:00|5780.1|5776.1|5761.1|5757.1|5782.1|5778.1|5758.6|5754.6|1911
1756864500000|2025-09-03 01:55:00|5760.6|5756.6|5752.1|5748.1|5772.1|5768.1|5749.1|5745.1|2392
1756864800000|2025-09-03 02:00:00|5753.1|5749.1|5734.1|5730.1|5759.6|5755.6|5730.1|5726.1|3507
1756865100000|2025-09-03 02:05:00|5735.1|5731.1|5723.6|5719.6|5735.1|5731.1|5716.1|5712.1|3385
1756865400000|2025-09-03 02:10:00|5723.1|5719.1|5716.1|5712.1|5732.6|5728.6|5711.1|5707.1|1951
1756865700000|2025-09-03 02:15:00|5716.6|5712.6|5725.1|5721.1|5728.1|5724.1|5715.1|5711.1|1617
1756866000000|2025-09-03 02:20:00|5725.6|5721.6|5733.1|5729.1|5737.1|5733.1|5725.6|5721.6|1360
1756866300000|2025-09-03 02:25:00|5732.1|5728.1|5727.1|5723.1|5735.6|5731.6|5720.1|5716.1|1389
1756866600000|2025-09-03 02:30:00|5726.1|5722.1|5697.6|5693.6|5734.1|5730.1|5696.1|5692.1|1996
1756866900000|2025-09-03 02:35:00|5697.1|5693.1|5712.1|5708.1|5718.1|5714.1|5693.1|5689.1|1874
1756867200000|2025-09-03 02:40:00|5713.1|5709.1|5740.1|5736.1|5741.1|5737.1|5712.1|5708.1|2069
1756867500000|2025-09-03 02:45:00|5740.6|5736.6|5744.6|5740.6|5748.1|5744.1|5738.1|5734.1|1427
1756867800000|2025-09-03 02:50:00|5745.1|5741.1|5740.1|5736.1|5748.1|5744.1|5736.1|5732.1|1521
1756868100000|2025-09-03 02:55:00|5739.6|5735.6|5739.1|5735.1|5749.6|5745.6|5733.1|5729.1|898
1756868400000|2025-09-03 03:00:00|5740.1|5736.1|5732.1|5728.1|5746.1|5742.1|5730.1|5726.1|742
1756868700000|2025-09-03 03:05:00|5731.6|5727.6|5726.1|5722.1|5740.1|5736.1|5725.1|5721.1|851
1756869000000|2025-09-03 03:10:00|5725.6|5721.6|5719.1|5715.1|5727.1|5723.1|5717.1|5713.1|897
1756869300000|2025-09-03 03:15:00|5718.1|5714.1|5716.1|5712.1|5725.1|5721.1|5714.1|5710.1|1075
1756869600000|2025-09-03 03:20:00|5716.6|5712.6|5713.1|5709.1|5717.1|5713.1|5705.1|5701.1|1783
1756869900000|2025-09-03 03:25:00|5712.1|5708.1|5697.1|5693.1|5714.1|5710.1|5696.1|5692.1|1254
1756870200000|2025-09-03 03:30:00|5697.6|5693.6|5699.1|5695.1|5707.1|5703.1|5697.1|5693.1|609
1756870500000|2025-09-03 03:35:00|5698.6|5694.6|5700.1|5696.1|5702.1|5698.1|5696.1|5692.1|376
1756870800000|2025-09-03 03:40:00|5699.6|5695.6|5699.6|5695.6|5701.1|5697.1|5690.1|5686.1|695
1756871100000|2025-09-03 03:45:00|5699.1|5695.1|5694.6|5690.6|5701.1|5697.1|5694.1|5690.1|357
1756871400000|2025-09-03 03:50:00|5694.1|5690.1|5691.6|5687.6|5701.1|5697.1|5691.6|5687.6|291
1756871700000|2025-09-03 03:55:00|5691.1|5687.1|5696.1|5692.1|5699.1|5695.1|5691.1|5687.1|278
1756872000000|2025-09-03 04:00:00|5700|5691|5699.7|5690.7|5700.2|5691.2|5699.5|5690.5|2
1756872300000|2025-09-03 04:05:00|5699.8|5690.8|5700.4|5691.4|5700.5|5691.5|5699.8|5690.8|0
1756872600000|2025-09-03 04:10:00|5700.2|5691.2|5699.9|5690.9|5700.6|5691.6|5699.4|5690.4|0
1756872900000|2025-09-03 04:15:00|5700.1|5691.1|5700.9|5691.9|5700.9|5691.9|5699.7|5690.7|0
1756873200000|2025-09-03 04:20:00|5701|5692|5701.2|5692.2|5701.4|5692.4|5700.7|5691.7|0
1756873500000|2025-09-03 04:25:00|5701|5692|5701.5|5692.5|5701.5|5692.5|5700.7|5691.7|0
1756873800000|2025-09-03 04:30:00|5701.3|5692.3|5701.5|5692.5|5701.5|5692.5|5700.9|5691.9|0
1756874100000|2025-09-03 04:35:00|5701.6|5692.6|5700.6|5691.6|5701.6|5692.6|5700.6|5691.6|0
1756874400000|2025-09-03 04:40:00|5700.5|5691.5|5700.7|5691.7|5701|5692|5700.3|5691.3|0
1756874700000|2025-09-03 04:45:00|5700.5|5691.5|5700.2|5691.2|5700.7|5691.7|5699.8|5690.8|0
1756875000000|2025-09-03 04:50:00|5700.1|5691.1|5700.1|5691.1|5700.6|5691.6|5700.1|5691.1|0
1756875300000|2025-09-03 04:55:00|5700.2|5691.2|5700.9|5691.9|5701|5692|5700.2|5691.2|11
1756875600000|2025-09-03 05:00:00|5700.8|5691.8|5695.1|5691.1|5712.1|5708.1|5687.1|5683.1|1775
1756875900000|2025-09-03 05:05:00|5694.1|5690.1|5688.1|5684.1|5698.1|5694.1|5685.1|5681.1|1691
1756876200000|2025-09-03 05:10:00|5689.1|5685.1|5701.1|5697.1|5702.1|5698.1|5685.1|5681.1|1053
1756876500000|2025-09-03 05:15:00|5699.6|5695.6|5697.1|5693.1|5703.1|5699.1|5692.1|5688.1|797
1756876800000|2025-09-03 05:20:00|5697.6|5693.6|5695.1|5691.1|5702.1|5698.1|5692.1|5688.1|769
1756877100000|2025-09-03 05:25:00|5694.1|5690.1|5691.1|5687.1|5696.1|5692.1|5681.1|5677.1|1736
1756877400000|2025-09-03 05:30:00|5692.1|5688.1|5680.1|5676.1|5693.1|5689.1|5679.1|5675.1|1012
1756877700000|2025-09-03 05:35:00|5679.6|5675.6|5681.1|5677.1|5685.1|5681.1|5677.1|5673.1|951
1756878000000|2025-09-03 05:40:00|5680.6|5676.6|5686.1|5682.1|5695.1|5691.1|5679.1|5675.1|1275
1756878300000|2025-09-03 05:45:00|5684.6|5680.6|5674.6|5670.6|5684.6|5680.6|5674.1|5670.1|878
1756878600000|2025-09-03 05:50:00|5675.1|5671.1|5683.1|5679.1|5687.1|5683.1|5674.1|5670.1|1322
1756878900000|2025-09-03 05:55:00|5683.6|5679.6|5688.6|5684.6|5691.1|5687.1|5678.1|5674.1|751
1756879200000|2025-09-03 06:00:00|5689.1|5685.1|5695.1|5691.1|5695.1|5691.1|5682.1|5678.1|953
1756879500000|2025-09-03 06:05:00|5695.6|5691.6|5700.1|5696.1|5700.1|5696.1|5689.1|5685.1|1001
1756879800000|2025-09-03 06:10:00|5700.6|5696.6|5704.1|5700.1|5706.1|5702.1|5695.1|5691.1|1196
1756880100000|2025-09-03 06:15:00|5702.1|5698.1|5691.1|5687.1|5702.1|5698.1|5686.1|5682.1|1188
1756880400000|2025-09-03 06:20:00|5690.6|5686.6|5689.6|5685.6|5697.6|5693.6|5687.6|5683.6|661
1756880700000|2025-09-03 06:25:00|5689.1|5685.1|5694.1|5690.1|5695.1|5691.1|5687.1|5683.1|539
1756881000000|2025-09-03 06:30:00|5695.1|5691.1|5699.1|5695.1|5702.1|5698.1|5692.1|5688.1|941
1756881300000|2025-09-03 06:35:00|5698.6|5694.6|5682.1|5678.1|5699.1|5695.1|5680.1|5676.1|913
1756881600000|2025-09-03 06:40:00|5681.1|5677.1|5679.1|5675.1|5684.1|5680.1|5678.1|5674.1|606
1756881900000|2025-09-03 06:45:00|5678.1|5674.1|5665.1|5661.1|5679.1|5675.1|5664.1|5660.1|1215
1756882200000|2025-09-03 06:50:00|5665.6|5661.6|5671.1|5667.1|5672.1|5668.1|5665.1|5661.1|1212
1756882500000|2025-09-03 06:55:00|5672.1|5668.1|5672.1|5668.1|5676.1|5672.1|5671.1|5667.1|853
1756882800000|2025-09-03 07:00:00|5671.1|5667.1|5677.1|5673.1|5680.1|5676.1|5670.1|5666.1|665
1756883100000|2025-09-03 07:05:00|5677.6|5673.6|5672.1|5668.1|5679.6|5675.6|5671.1|5667.1|672
1756883400000|2025-09-03 07:10:00|5672.6|5668.6|5668.1|5664.1|5674.6|5670.6|5668.1|5664.1|330
1756883700000|2025-09-03 07:15:00|5669.1|5665.1|5669.1|5665.1|5671.1|5667.1|5664.1|5660.1|525
1756884000000|2025-09-03 07:20:00|5668.1|5664.1|5672.1|5668.1|5673.1|5669.1|5666.1|5662.1|425
1756884300000|2025-09-03 07:25:00|5673.1|5669.1|5677.1|5673.1|5680.1|5676.1|5673.1|5669.1|507
1756884600000|2025-09-03 07:30:00|5677.6|5673.6|5669.6|5665.6|5677.6|5673.6|5666.1|5662.1|628
1756884900000|2025-09-03 07:35:00|5670.1|5666.1|5672.6|5668.6|5674.1|5670.1|5668.1|5664.1|632
1756885200000|2025-09-03 07:40:00|5673.1|5669.1|5672.1|5668.1|5677.1|5673.1|5670.1|5666.1|992
1756885500000|2025-09-03 07:45:00|5673.1|5669.1|5677.1|5673.1|5678.1|5674.1|5672.1|5668.1|679
1756885800000|2025-09-03 07:50:00|5676.6|5672.6|5676.1|5672.1|5678.1|5674.1|5675.1|5671.1|786
1756886100000|2025-09-03 07:55:00|5675.6|5671.6|5679.1|5675.1|5679.1|5675.1|5674.1|5670.1|1341
1756886400000|2025-09-03 08:00:00|5678.1|5674.1|5682.1|5678.1|5686.1|5682.1|5676.1|5672.1|2492
1756886700000|2025-09-03 08:05:00|5682.6|5678.6|5679.1|5675.1|5684.1|5680.1|5677.6|5673.6|2340
1756887000000|2025-09-03 08:10:00|5679.6|5675.6|5680.1|5676.1|5683.1|5679.1|5679.1|5675.1|1574
1756887300000|2025-09-03 08:15:00|5679.6|5675.6|5684.6|5680.6|5685.6|5681.6|5678.1|5674.1|788
1756887600000|2025-09-03 08:20:00|5685.1|5681.1|5685.1|5681.1|5687.1|5683.1|5683.1|5679.1|353
1756887900000|2025-09-03 08:25:00|5684.6|5680.6|5687.6|5683.6|5687.6|5683.6|5684.1|5680.1|186
1756888200000|2025-09-03 08:30:00|5688.9|5679.9|5687.3|5678.3|5688.9|5679.9|5687.2|5678.2|0
1756888500000|2025-09-03 08:35:00|5687.4|5678.4|5686.9|5677.9|5687.4|5678.4|5685.4|5676.4|0
1756888800000|2025-09-03 08:40:00|5686.7|5677.7|5686.8|5677.8|5687.2|5678.2|5686.1|5677.1|0
1756889100000|2025-09-03 08:45:00|5686.9|5677.9|5687.6|5678.6|5688|5679|5686.7|5677.7|0
1756889400000|2025-09-03 08:50:00|5687.5|5678.5|5687.3|5678.3|5687.5|5678.5|5686.5|5677.5|0
1756889700000|2025-09-03 08:55:00|5687.1|5678.1|5688.5|5679.5|5688.8|5679.8|5687|5678|0
1756890000000|2025-09-03 09:00:00|5688.7|5679.7|5687.4|5678.4|5689.4|5680.4|5686.9|5677.9|0
1756890300000|2025-09-03 09:05:00|5687.2|5678.2|5686|5677|5687.3|5678.3|5685.6|5676.6|0
1756890600000|2025-09-03 09:10:00|5685.8|5676.8|5685.5|5676.5|5686.1|5677.1|5685.3|5676.3|0
1756890900000|2025-09-03 09:15:00|5689.6|5681.6|5693.6|5686.6|5696.6|5689.6|5688.6|5679.6|98
1756891200000|2025-09-03 09:20:00|5694.6|5687.6|5693.6|5685.6|5694.6|5687.6|5690.6|5682.6|59
1756891500000|2025-09-03 09:25:00|5692.6|5686.6|5696.6|5688.6|5696.6|5689.6|5692.6|5684.6|63
1756891800000|2025-09-03 09:30:00|5697.6|5689.6|5697.6|5689.6|5698.6|5691.6|5694.6|5687.6|108
1756892100000|2025-09-03 09:35:00|5698.6|5690.6|5701.6|5694.6|5702.6|5695.6|5697.6|5690.6|44
1756892400000|2025-09-03 09:40:00|5700.6|5693.6|5700.6|5693.6|5701.6|5694.6|5699.6|5692.6|35
1756892700000|2025-09-03 09:45:00|5701.6|5692.6|5698.6|5690.6|5701.6|5694.6|5698.6|5690.6|65
1756893000000|2025-09-03 09:50:00|5699.6|5691.6|5700.6|5692.6|5700.6|5692.6|5698.6|5690.6|17
1756893300000|2025-09-03 09:55:00|5699.6|5691.6|5701.6|5693.6|5701.6|5693.6|5697.6|5690.6|75
1756893600000|2025-09-03 10:00:00|5700.6|5692.6|5699.6|5692.6|5701.6|5693.6|5697.6|5690.6|35
1756893900000|2025-09-03 10:05:00|5698.6|5691.6|5697.6|5690.6|5698.6|5691.6|5697.6|5689.6|17
1756894200000|2025-09-03 10:10:00|5696.6|5689.6|5697.6|5689.6|5698.6|5691.6|5696.6|5688.6|62
1756894500000|2025-09-03 10:15:00|5696.6|5690.6|5698.6|5691.6|5698.6|5691.6|5695.6|5688.6|17
1756894800000|2025-09-03 10:20:00|5699.6|5692.6|5698.6|5691.6|5700.6|5692.6|5698.6|5690.6|4
1756895100000|2025-09-03 10:25:00|5697.6|5690.6|5700.6|5692.6|5700.6|5693.6|5697.6|5690.6|5
1756895400000|2025-09-03 10:30:00|5699.6|5693.6|5699.6|5691.6|5699.6|5693.6|5698.6|5691.6|12
1756895700000|2025-09-03 10:35:00|5698.6|5692.6|5695.6|5688.6|5699.6|5692.6|5694.6|5687.6|27
1756896000000|2025-09-03 10:40:00|5694.6|5687.6|5691.6|5683.6|5695.6|5688.6|5690.6|5683.6|67
1756896300000|2025-09-03 10:45:00|5690.6|5684.6|5691.6|5684.6|5692.6|5685.6|5690.6|5684.6|52
1756896600000|2025-09-03 10:50:00|5690.6|5683.6|5692.6|5685.6|5692.6|5685.6|5690.6|5683.6|6
1756896900000|2025-09-03 10:55:00|5693.6|5686.6|5691.6|5684.6|5693.6|5686.6|5691.6|5684.6|9
1756897200000|2025-09-03 11:00:00|5692.6|5685.6|5691.6|5684.6|5692.6|5685.6|5691.6|5684.6|0
1756897500000|2025-09-03 11:05:00|5692.6|5685.6|5692.6|5685.6|5693.6|5685.6|5691.6|5683.6|224
1756897800000|2025-09-03 11:10:00|5693.6|5686.6|5693.6|5686.6|5694.6|5687.6|5693.6|5686.6|25
1756898100000|2025-09-03 11:15:00|5694.6|5687.6|5693.6|5686.6|5695.6|5687.6|5693.6|5686.6|9
1756898400000|2025-09-03 11:20:00|5694.6|5687.6|5691.6|5684.6|5694.6|5687.6|5691.6|5684.6|12
1756898700000|2025-09-03 11:25:00|5690.6|5683.6|5690.6|5683.6|5692.6|5685.6|5690.6|5683.6|12
1756899000000|2025-09-03 11:30:00|5691.6|5684.6|5692.6|5685.6|5692.6|5685.6|5690.6|5683.6|8
1756899300000|2025-09-03 11:35:00|5693.6|5686.6|5693.6|5686.6|5693.6|5686.6|5691.6|5684.6|5
1756899600000|2025-09-03 11:40:00|5692.6|5685.6|5695.6|5687.6|5695.6|5688.6|5691.6|5684.6|5
1756899900000|2025-09-03 11:45:00|5694.6|5688.6|5693.6|5686.6|5695.6|5688.6|5693.6|5686.6|3
1756900200000|2025-09-03 11:50:00|5694.6|5687.6|5693.6|5685.6|5694.6|5687.6|5693.6|5685.6|0
1756900500000|2025-09-03 11:55:00|5692.6|5686.6|5694.6|5687.6|5695.6|5688.6|5692.6|5685.6|9
1756900800000|2025-09-03 12:00:00|5695.6|5688.6|5694.6|5687.6|5695.6|5688.6|5694.6|5686.6|12
1756901100000|2025-09-03 12:05:00|5693.6|5686.6|5695.6|5687.6|5695.6|5687.6|5693.6|5686.6|3
1756901400000|2025-09-03 12:10:00|5696.6|5688.6|5695.6|5688.6|5696.6|5689.6|5695.6|5687.6|3
1756901700000|2025-09-03 12:15:00|5696.6|5689.6|5695.6|5688.6|5696.6|5689.6|5695.6|5687.6|5
1756902000000|2025-09-03 12:20:00|5694.6|5687.6|5694.6|5686.6|5695.6|5688.6|5693.6|5686.6|16
1756902300000|2025-09-03 12:25:00|5693.6|5687.6|5692.6|5684.6|5694.6|5687.6|5692.6|5684.6|8
1756902600000|2025-09-03 12:30:00|5691.6|5685.6|5691.6|5683.6|5692.6|5685.6|5691.6|5683.6|8
1756902900000|2025-09-03 12:35:00|5692.6|5684.6|5690.6|5682.6|5692.6|5684.6|5689.6|5682.6|25
1756903200000|2025-09-03 12:40:00|5689.6|5681.6|5686.6|5679.6|5689.6|5682.6|5685.6|5678.6|71
1756903500000|2025-09-03 12:45:00|5687.6|5678.6|5681.6|5674.6|5687.6|5678.6|5681.6|5674.6|43
1756903800000|2025-09-03 12:50:00|5682.6|5675.6|5681.6|5673.6|5682.6|5675.6|5680.6|5672.6|30
1756904100000|2025-09-03 12:55:00|5682.6|5674.6|5681.6|5675.6|5683.6|5676.6|5680.6|5673.6|14
1756904400000|2025-09-03 13:00:00|5682.1|5676.1|5685.1|5679.1|5685.1|5679.1|5681.6|5675.6|26
1756904700000|2025-09-03 13:05:00|5685.6|5679.6|5685.1|5679.1|5686.6|5680.6|5684.1|5678.1|15
1756905000000|2025-09-03 13:10:00|5685.6|5679.6|5686.1|5680.1|5686.1|5680.1|5682.6|5676.6|28
1756905300000|2025-09-03 13:15:00|5686.6|5680.6|5686.6|5680.6|5688.1|5682.1|5686.1|5680.1|7
1756905600000|2025-09-03 13:20:00|5687.1|5681.1|5685.1|5679.1|5687.6|5681.6|5684.1|5678.1|36
1756905900000|2025-09-03 13:25:00|5684.6|5678.6|5684.6|5678.6|5686.1|5680.1|5682.1|5676.1|34
1756906200000|2025-09-03 13:30:00|5685.1|5679.1|5685.1|5679.1|5689.1|5683.1|5674.1|5668.1|502
1756906500000|2025-09-03 13:35:00|5684.6|5678.6|5681.1|5675.1|5687.6|5681.6|5679.1|5673.1|73
1756906800000|2025-09-03 13:40:00|5681.6|5675.6|5678.1|5672.1|5681.6|5675.6|5672.1|5666.1|93
1756907100000|2025-09-03 13:45:00|5678.6|5672.6|5677.1|5671.1|5679.6|5673.6|5669.1|5663.1|125
1756907400000|2025-09-03 13:50:00|5677.6|5671.6|5669.6|5663.6|5678.6|5672.6|5667.1|5661.1|75
1756907700000|2025-09-03 13:55:00|5670.1|5664.1|5673.6|5667.6|5676.6|5670.6|5669.1|5663.1|35
1756908000000|2025-09-03 14:00:00|5674.1|5668.1|5685.1|5679.1|5685.1|5679.1|5674.1|5668.1|64
1756908300000|2025-09-03 14:05:00|5685.6|5679.6|5693.1|5687.1|5694.6|5688.6|5685.1|5679.1|420
1756908600000|2025-09-03 14:10:00|5694.1|5688.1|5692.1|5686.1|5698.1|5692.1|5692.1|5686.1|73
1756908900000|2025-09-03 14:15:00|5692.6|5686.6|5698.6|5692.6|5703.1|5697.1|5692.1|5686.1|67
1756909200000|2025-09-03 14:20:00|5698.1|5692.1|5701.6|5695.6|5704.1|5698.1|5698.1|5692.1|22
1756909500000|2025-09-03 14:25:00|5702.1|5696.1|5697.1|5691.1|5703.1|5697.1|5696.1|5690.1|31
1756909800000|2025-09-03 14:30:00|5697.6|5691.6|5696.6|5690.6|5703.1|5697.1|5695.1|5689.1|146
1756910100000|2025-09-03 14:35:00|5697.1|5691.1|5692.1|5686.1|5697.1|5691.1|5688.1|5682.1|105
1756910400000|2025-09-03 14:40:00|5692.6|5686.6|5693.1|5687.1|5694.1|5688.1|5688.6|5682.6|266
1756910700000|2025-09-03 14:45:00|5692.6|5686.6|5692.6|5686.6|5696.1|5690.1|5691.1|5685.1|40
1756911000000|2025-09-03 14:50:00|5693.1|5687.1|5687.1|5681.1|5693.6|5687.6|5687.1|5681.1|172
1756911300000|2025-09-03 14:55:00|5686.6|5680.6|5688.1|5682.1|5691.1|5685.1|5686.1|5680.1|265
1756911600000|2025-09-03 15:00:00|5687.6|5681.6|5691.1|5685.1|5692.1|5686.1|5687.1|5681.1|43
1756911900000|2025-09-03 15:05:00|5691.6|5685.6|5690.1|5684.1|5695.1|5689.1|5689.6|5683.6|58
1756912200000|2025-09-03 15:10:00|5690.6|5684.6|5684.6|5678.6|5690.6|5684.6|5684.6|5678.6|99
1756912500000|2025-09-03 15:15:00|5685.1|5679.1|5683.1|5677.1|5685.6|5679.6|5680.1|5674.1|22
1756912800000|2025-09-03 15:20:00|5682.6|5676.6|5684.6|5678.6|5685.1|5679.1|5681.6|5675.6|27
1756913100000|2025-09-03 15:25:00|5685.1|5679.1|5684.6|5678.6|5685.6|5679.6|5680.6|5674.6|85
1756913400000|2025-09-03 15:30:00|5684.1|5678.1|5689.6|5683.6|5690.1|5684.1|5683.1|5677.1|49
1756913700000|2025-09-03 15:35:00|5690.1|5684.1|5697.6|5691.6|5698.1|5692.1|5689.6|5683.6|69
1756914000000|2025-09-03 15:40:00|5698.1|5692.1|5696.6|5690.6|5699.6|5693.6|5695.6|5689.6|133
1756914300000|2025-09-03 15:45:00|5697.1|5691.1|5694.1|5688.1|5698.1|5692.1|5691.1|5685.1|73
1756914600000|2025-09-03 15:50:00|5693.6|5687.6|5699.6|5693.6|5701.1|5695.1|5693.1|5687.1|68
1756914900000|2025-09-03 15:55:00|5700.1|5694.1|5696.1|5690.1|5700.1|5694.1|5695.1|5689.1|32
1756915200000|2025-09-03 16:00:00|5696.6|5690.6|5698.6|5692.6|5699.1|5693.1|5694.1|5688.1|48
1756915500000|2025-09-03 16:05:00|5699.1|5693.1|5702.1|5696.1|5704.1|5698.1|5698.1|5692.1|32
1756915800000|2025-09-03 16:10:00|5702.6|5696.6|5704.1|5698.1|5705.1|5699.1|5700.1|5694.1|39
1756916100000|2025-09-03 16:15:00|5703.6|5697.6|5702.1|5696.1|5704.1|5698.1|5699.6|5693.6|30
1756916400000|2025-09-03 16:20:00|5701.6|5695.6|5703.1|5697.1|5704.1|5698.1|5700.1|5694.1|38
1756916700000|2025-09-03 16:25:00|5703.6|5697.6|5703.1|5697.1|5706.1|5700.1|5702.6|5696.6|45
1756917000000|2025-09-03 16:30:00|5703.6|5697.6|5706.1|5700.1|5707.1|5701.1|5703.6|5697.6|32
1756917300000|2025-09-03 16:35:00|5705.6|5699.6|5705.1|5699.1|5706.1|5700.1|5704.1|5698.1|30
1756917600000|2025-09-03 16:40:00|5704.6|5698.6|5704.6|5698.6|5707.6|5701.6|5702.6|5696.6|32
1756917900000|2025-09-03 16:45:00|5704.1|5698.1|5705.6|5699.6|5707.1|5701.1|5702.6|5696.6|15
1756918200000|2025-09-03 16:50:00|5706.1|5700.1|5706.1|5700.1|5706.6|5700.6|5705.1|5699.1|25
1756918500000|2025-09-03 16:55:00|5706.6|5700.6|5707.1|5701.1|5709.1|5703.1|5705.1|5699.1|19
1756918800000|2025-09-03 17:00:00|5707.6|5701.6|5711.1|5705.1|5711.1|5705.1|5707.6|5701.6|62
1756919100000|2025-09-03 17:05:00|5710.6|5704.6|5709.6|5703.6|5711.1|5705.1|5709.1|5703.1|19
1756919400000|2025-09-03 17:10:00|5710.1|5704.1|5710.1|5704.1|5711.6|5705.6|5708.1|5702.1|21
1756919700000|2025-09-03 17:15:00|5710.6|5704.6|5711.1|5705.1|5711.1|5705.1|5709.1|5703.1|9
1756920000000|2025-09-03 17:20:00|5710.6|5704.6|5709.1|5703.1|5711.6|5705.6|5709.1|5703.1|12
1756920300000|2025-09-03 17:25:00|5708.1|5702.1|5709.1|5703.1|5709.1|5703.1|5707.1|5701.1|17
1756920600000|2025-09-03 17:30:00|5709.6|5703.6|5708.1|5702.1|5711.1|5705.1|5708.1|5702.1|15
1756920900000|2025-09-03 17:35:00|5707.6|5701.6|5709.1|5703.1|5711.1|5705.1|5707.1|5701.1|20
1756921200000|2025-09-03 17:40:00|5708.6|5702.6|5703.1|5697.1|5709.1|5703.1|5703.1|5697.1|15
1756921500000|2025-09-03 17:45:00|5702.6|5696.6|5702.1|5696.1|5702.6|5696.6|5698.1|5692.1|32
1756921800000|2025-09-03 17:50:00|5701.6|5695.6|5702.6|5696.6|5706.1|5700.1|5701.1|5695.1|10
1756922100000|2025-09-03 17:55:00|5703.1|5697.1|5701.6|5695.6|5703.6|5697.6|5698.6|5692.6|17
1756922400000|2025-09-03 18:00:00|5701.1|5695.1|5701.6|5695.6|5702.1|5696.1|5699.1|5693.1|16
1756922700000|2025-09-03 18:05:00|5701.1|5695.1|5702.1|5696.1|5704.6|5698.6|5700.1|5694.1|15
1756923000000|2025-09-03 18:10:00|5702.6|5696.6|5705.1|5699.1|5705.1|5699.1|5700.6|5694.6|16
1756923300000|2025-09-03 18:15:00|5705.6|5699.6|5705.1|5699.1|5706.1|5700.1|5704.1|5698.1|16
1756923600000|2025-09-03 18:20:00|5705.6|5699.6|5703.6|5697.6|5706.6|5700.6|5703.1|5697.1|24
1756923900000|2025-09-03 18:25:00|5704.1|5698.1|5705.6|5699.6|5706.1|5700.1|5703.6|5697.6|14
1756924200000|2025-09-03 18:30:00|5705.1|5699.1|5701.1|5695.1|5706.1|5700.1|5701.1|5695.1|18
1756924500000|2025-09-03 18:35:00|5701.6|5695.6|5694.1|5688.1|5702.1|5696.1|5694.1|5688.1|45
1756924800000|2025-09-03 18:40:00|5694.6|5688.6|5695.6|5689.6|5696.1|5690.1|5694.1|5688.1|26
1756925100000|2025-09-03 18:45:00|5695.1|5689.1|5695.1|5689.1|5697.6|5691.6|5694.6|5688.6|15
1756925400000|2025-09-03 18:50:00|5694.6|5688.6|5694.6|5688.6|5695.1|5689.1|5693.1|5687.1|9
1756925700000|2025-09-03 18:55:00|5694.1|5688.1|5695.3|5686.3|5695.3|5689.1|5692.6|5686.3|50
1756926000000|2025-09-03 19:00:00|5695.2|5686.2|5696.6|5687.6|5696.6|5687.6|5694.7|5685.7|0
1756926300000|2025-09-03 19:05:00|5696.7|5687.7|5696.5|5687.5|5698.3|5689.3|5696.4|5687.4|0
1756926600000|2025-09-03 19:10:00|5696.4|5687.4|5692.5|5683.5|5696.4|5687.4|5692.4|5683.4|0
1756926900000|2025-09-03 19:15:00|5692.4|5683.4|5693.6|5684.6|5693.6|5684.6|5690.6|5681.6|0
1756927200000|2025-09-03 19:20:00|5693.5|5684.5|5693.7|5684.7|5693.8|5684.8|5692|5683|0
1756927500000|2025-09-03 19:25:00|5693.1|5684.1|5693.7|5684.7|5694|5685|5693|5684|0
1756927800000|2025-09-03 19:30:00|5694.3|5685.3|5698.5|5689.5|5698.5|5689.5|5694.3|5685.3|0
1756928100000|2025-09-03 19:35:00|5698.6|5689.6|5698.9|5689.9|5699|5690|5698.5|5689.5|0
1756928400000|2025-09-03 19:40:00|5699|5690|5697.8|5688.8|5699.5|5690.5|5696.1|5687.1|0
1756928700000|2025-09-03 19:45:00|5697.6|5688.6|5699.1|5690.1|5699.7|5690.7|5697.1|5688.1|0
1756929000000|2025-09-03 19:50:00|5699.4|5690.4|5705.8|5696.8|5706.3|5697.3|5699.4|5690.4|0
1756929300000|2025-09-03 19:55:00|5705.7|5696.7|5708.4|5699.4|5709.1|5700.1|5703.8|5694.8|0
1756929600000|2025-09-03 20:00:00|5708.9|5699.9|5709.5|5700.5|5710.6|5701.6|5708.4|5699.4|0
1756929900000|2025-09-03 20:05:00|5709.7|5700.7|5709.5|5700.5|5710.2|5701.2|5708.4|5699.4|0
1756930200000|2025-09-03 20:10:00|5709.4|5700.4|5710.2|5701.2|5710.4|5701.4|5709|5700|0
1756930500000|2025-09-03 20:15:00|5710.1|5701.1|5709.5|5700.5|5710.2|5701.2|5709.2|5700.2|0
1756930800000|2025-09-03 20:20:00|5709.7|5700.7|5710.6|5701.6|5710.9|5701.9|5709.5|5700.5|0
1756931100000|2025-09-03 20:25:00|5710.8|5701.8|5712.4|5703.4|5712.8|5703.8|5710.6|5701.6|0
1756931400000|2025-09-03 20:30:00|5712.6|5703.6|5712.8|5703.8|5713.5|5704.5|5712.4|5703.4|0
1756931700000|2025-09-03 20:35:00|5712.6|5703.6|5711.9|5702.9|5713|5704|5711.9|5702.9|0
1756932000000|2025-09-03 20:40:00|5712.1|5703.1|5712.1|5703.1|5712.3|5703.3|5711.5|5702.5|0
1756932300000|2025-09-03 20:45:00|5711.9|5702.9|5712.1|5703.1|5712.6|5703.6|5711.9|5702.9|0
1756932600000|2025-09-03 20:50:00|5712.2|5703.2|5711.7|5702.7|5712.4|5703.4|5711.5|5702.5|0
1756932900000|2025-09-03 20:55:00|5711.9|5702.9|5712.1|5703.1|5712.8|5703.8|5711.5|5702.5|0
1756933200000|2025-09-03 21:00:00|5712|5703|5711.9|5702.9|5712|5703|5711.7|5702.7|0
1756933500000|2025-09-03 21:05:00|5711.8|5702.8|5711.9|5702.9|5711.9|5702.9|5711.8|5702.8|0
1756933800000|2025-09-03 21:10:00|5711.8|5702.8|5711.8|5702.8|5711.8|5702.8|5711.8|5702.8|0
1756934100000|2025-09-03 21:15:00|5711.7|5702.7|5711.7|5702.7|5711.7|5702.7|5711.7|5702.7|0
1756934400000|2025-09-03 21:20:00|5711.8|5702.8|5711.9|5702.9|5711.9|5702.9|5711.8|5702.8|0
1756934700000|2025-09-03 21:25:00|5711.8|5702.8|5711.9|5702.9|5711.9|5702.9|5711.8|5702.8|0
1756935000000|2025-09-03 21:30:00|5711.8|5702.8|5711.8|5702.8|5711.8|5702.8|5711.8|5702.8|0
1756935300000|2025-09-03 21:35:00|5711.9|5702.9|5711.8|5702.8|5711.9|5702.9|5711.8|5702.8|0
1756935600000|2025-09-03 21:40:00|5711.7|5702.7|5711.8|5702.8|5711.8|5702.8|5711.7|5702.7|0
1756935900000|2025-09-03 21:45:00|5711.9|5702.9|5711.9|5702.9|5712.1|5703.1|5711.9|5702.9|0
1756936200000|2025-09-03 21:50:00|5712.1|5703.1|5712.1|5703.1|5712.1|5703.1|5712.1|5703.1|0
1756936500000|2025-09-03 21:55:00|5712|5703|5712.5|5703.5|5712.5|5703.5|5712|5703|0
1756936800000|2025-09-03 22:00:00|5712.4|5703.4|5709.9|5700.9|5712.5|5703.5|5709.4|5700.4|0
1756937100000|2025-09-03 22:05:00|5710.1|5701.1|5710.8|5701.8|5711.2|5702.2|5709.6|5700.6|0
1756937400000|2025-09-03 22:10:00|5710.7|5701.7|5710.8|5701.8|5711.5|5702.5|5710.5|5701.5|0
1756937700000|2025-09-03 22:15:00|5710.9|5701.9|5710.5|5701.5|5711.2|5702.2|5710.1|5701.1|0
1756938000000|2025-09-03 22:20:00|5710.3|5701.3|5709.6|5700.6|5711.2|5702.2|5709.6|5700.6|0
1756938300000|2025-09-03 22:25:00|5709.5|5700.5|5709.2|5700.2|5709.6|5700.6|5709.2|5700.2|0
1756938600000|2025-09-03 22:30:00|5709.3|5700.3|5709.7|5700.7|5710.3|5701.3|5709.2|5700.2|0
1756938900000|2025-09-03 22:35:00|5709.6|5700.6|5709.6|5700.6|5709.9|5700.9|5709.4|5700.4|0
1756939200000|2025-09-03 22:40:00|5709.4|5700.4|5709.1|5700.1|5709.6|5700.6|5709|5700|0
1756939500000|2025-09-03 22:45:00|5709.2|5700.2|5709.2|5700.2|5709.4|5700.4|5708.8|5699.8|0
1756939800000|2025-09-03 22:50:00|5709|5700|5709.4|5700.4|5709.4|5700.4|5709|5700|0
1756940100000|2025-09-03 22:55:00|5709.5|5700.5|5708.6|5699.6|5709.7|5700.7|5708.6|5699.6|0
1756940400000|2025-09-03 23:00:00|5708.8|5699.8|5709.8|5700.8|5710.1|5701.1|5708.8|5699.8|0
1756940700000|2025-09-03 23:05:00|5709.9|5700.9|5710.1|5701.1|5710.8|5701.8|5709.7|5700.7|0
1756941000000|2025-09-03 23:10:00|5710.3|5701.3|5711.2|5702.2|5711.2|5702.2|5710.2|5701.2|0
1756941300000|2025-09-03 23:15:00|5711.3|5702.3|5710.8|5701.8|5711.7|5702.7|5710.6|5701.6|0
1756941600000|2025-09-03 23:20:00|5710.7|5701.7|5710.6|5701.6|5710.8|5701.8|5710.3|5701.3|0
1756941900000|2025-09-03 23:25:00|5710.8|5701.8|5710.3|5701.3|5710.8|5701.8|5710.3|5701.3|0
1756942200000|2025-09-03 23:30:00|5710.4|5701.4|5709.2|5700.2|5710.5|5701.5|5709.2|5700.2|0
1756942500000|2025-09-03 23:35:00|5709.1|5700.1|5709.6|5700.6|5709.6|5700.6|5708.8|5699.8|0
1756942800000|2025-09-03 23:40:00|5709.5|5700.5|5708.5|5699.5|5709.6|5700.6|5708.5|5699.5|0
1756943100000|2025-09-03 23:45:00|5708.6|5699.6|5708.7|5699.7|5708.9|5699.9|5708.5|5699.5|0
1756943400000|2025-09-03 23:50:00|5708.6|5699.6|5709|5700|5709.7|5700.7|5708.6|5699.6|0
1756943700000|2025-09-03 23:55:00|5708.9|5699.9|5709.2|5700.2|5709.3|5700.3|5708.9|5699.9|0
1756944000000|2025-09-04 00:00:00|5709.1|5700.1|5713.3|5704.3|5713.5|5704.5|5708.2|5699.2|0
1756944300000|2025-09-04 00:05:00|5713.4|5704.4|5713.2|5704.2|5714.3|5705.3|5712.7|5703.7|0
1756944600000|2025-09-04 00:10:00|5713.1|5704.1|5714.2|5705.2|5714.3|5705.3|5712.2|5703.2|0
1756944900000|2025-09-04 00:15:00|5713.9|5704.9|5717.5|5708.5|5717.9|5708.9|5713.3|5704.3|0
1756945200000|2025-09-04 00:20:00|5717.1|5708.1|5717|5708|5719.9|5710.9|5716.8|5707.8|0
1756945500000|2025-09-04 00:25:00|5716.8|5707.8|5717.1|5708.1|5717.8|5708.8|5715.9|5706.9|0
1756945800000|2025-09-04 00:30:00|5717|5708|5718.3|5709.3|5718.3|5709.3|5716.7|5707.7|0
1756946100000|2025-09-04 00:35:00|5718.5|5709.5|5718.1|5709.1|5719|5710|5717.9|5708.9|0
1756946400000|2025-09-04 00:40:00|5718.5|5709.5|5717.5|5708.5|5718.9|5709.9|5717.3|5708.3|0
1756946700000|2025-09-04 00:45:00|5717.4|5708.4|5717.1|5708.1|5717.6|5708.6|5716.2|5707.2|0
1756947000000|2025-09-04 00:50:00|5717|5708|5718.1|5709.1|5718.1|5709.1|5716.9|5707.9|0
1756947300000|2025-09-04 00:55:00|5717.9|5708.9|5717.6|5708.6|5718.1|5709.1|5717|5708|0
1756947600000|2025-09-04 01:00:00|5717.5|5708.5|5717.9|5708.9|5718.5|5709.5|5716.5|5707.5|0
1756947900000|2025-09-04 01:05:00|5718|5709|5716.9|5707.9|5718.3|5709.3|5716.8|5707.8|0
1756948200000|2025-09-04 01:10:00|5716.7|5707.7|5719.7|5710.7|5720.9|5711.9|5716.7|5707.7|0
1756948500000|2025-09-04 01:15:00|5719.6|5710.6|5715.6|5711.6|5731.1|5727.1|5707.6|5703.6|1109
1756948800000|2025-09-04 01:20:00|5716.6|5712.6|5716.6|5712.6|5731.1|5727.1|5714.6|5710.6|1295
1756949100000|2025-09-04 01:25:00|5715.6|5711.6|5719.6|5715.6|5719.6|5715.6|5710.6|5706.6|647
1756949400000|2025-09-04 01:30:00|5717.6|5713.6|5707.1|5703.1|5726.6|5722.6|5705.1|5701.1|3964
1756949700000|2025-09-04 01:35:00|5706.6|5702.6|5697.6|5693.6|5715.6|5711.6|5695.6|5691.6|2254
1756950000000|2025-09-04 01:40:00|5698.6|5694.6|5698.6|5694.6|5714.1|5710.1|5690.6|5686.6|2686
1756950300000|2025-09-04 01:45:00|5697.6|5693.6|5683.6|5679.6|5706.6|5702.6|5682.6|5678.6|1534
1756950600000|2025-09-04 01:50:00|5684.6|5680.6|5670.6|5666.6|5686.6|5682.6|5669.6|5665.6|2419
1756950900000|2025-09-04 01:55:00|5671.6|5667.6|5681.6|5677.6|5691.6|5687.6|5671.1|5667.1|1709
1756951200000|2025-09-04 02:00:00|5680.6|5676.6|5673.6|5669.6|5683.1|5679.1|5670.1|5666.1|1641
1756951500000|2025-09-04 02:05:00|5674.6|5670.6|5648.6|5644.6|5674.6|5670.6|5648.1|5644.1|2671
1756951800000|2025-09-04 02:10:00|5649.1|5645.1|5657.6|5653.6|5665.1|5661.1|5645.1|5641.1|2228
1756952100000|2025-09-04 02:15:00|5658.1|5654.1|5663.6|5659.6|5666.6|5662.6|5650.6|5646.6|2123
1756952400000|2025-09-04 02:20:00|5664.6|5660.6|5650.6|5646.6|5665.6|5661.6|5643.6|5639.6|1814
1756952700000|2025-09-04 02:25:00|5651.6|5647.6|5648.6|5644.6|5663.6|5659.6|5648.6|5644.6|1167
1756953000000|2025-09-04 02:30:00|5647.6|5643.6|5637.6|5633.6|5648.1|5644.1|5635.1|5631.1|2286
1756953300000|2025-09-04 02:35:00|5638.1|5634.1|5615.6|5611.6|5640.6|5636.6|5614.1|5610.1|2714
1756953600000|2025-09-04 02:40:00|5615.1|5611.1|5621.6|5617.6|5627.6|5623.6|5614.6|5610.6|2159
1756953900000|2025-09-04 02:45:00|5623.1|5619.1|5599.6|5595.6|5628.6|5624.6|5599.6|5595.6|2277
1756954200000|2025-09-04 02:50:00|5600.6|5596.6|5597.6|5593.6|5601.1|5597.1|5585.6|5581.6|2707
1756954500000|2025-09-04 02:55:00|5595.6|5591.6|5610.6|5606.6|5615.6|5611.6|5595.6|5591.6|2557
1756954800000|2025-09-04 03:00:00|5611.6|5607.6|5612.6|5608.6|5623.6|5619.6|5611.1|5607.1|2031
1756955100000|2025-09-04 03:05:00|5613.1|5609.1|5620.6|5616.6|5620.6|5616.6|5605.1|5601.1|1909
1756955400000|2025-09-04 03:10:00|5621.6|5617.6|5607.1|5603.1|5623.6|5619.6|5605.6|5601.6|1864
1756955700000|2025-09-04 03:15:00|5606.6|5602.6|5601.6|5597.6|5611.6|5607.6|5595.6|5591.6|1352
1756956000000|2025-09-04 03:20:00|5600.6|5596.6|5594.6|5590.6|5607.6|5603.6|5592.1|5588.1|1425
1756956300000|2025-09-04 03:25:00|5595.1|5591.1|5593.6|5589.6|5596.6|5592.6|5586.6|5582.6|1984
1756956600000|2025-09-04 03:30:00|5594.6|5590.6|5592.6|5588.6|5596.6|5592.6|5590.6|5586.6|604
1756956900000|2025-09-04 03:35:00|5592.1|5588.1|5592.6|5588.6|5594.6|5590.6|5584.6|5580.6|796
1756957200000|2025-09-04 03:40:00|5591.6|5587.6|5586.6|5582.6|5595.6|5591.6|5586.6|5582.6|515
1756957500000|2025-09-04 03:45:00|5586.1|5582.1|5589.6|5585.6|5590.6|5586.6|5583.6|5579.6|515
1756957800000|2025-09-04 03:50:00|5590.6|5586.6|5590.6|5586.6|5592.6|5588.6|5588.6|5584.6|291
1756958100000|2025-09-04 03:55:00|5589.6|5585.6|5587.6|5583.6|5590.6|5586.6|5585.6|5581.6|375
1756958400000|2025-09-04 04:00:00|5590.1|5581.1|5591.7|5582.7|5591.9|5582.9|5590.1|5581.1|1
1756958700000|2025-09-04 04:05:00|5591.6|5582.6|5592.1|5583.1|5592.4|5583.4|5591.4|5582.4|0
1756959000000|2025-09-04 04:10:00|5592.4|5583.4|5593.1|5584.1|5593.7|5584.7|5592.4|5583.4|0
1756959300000|2025-09-04 04:15:00|5593.3|5584.3|5593.9|5584.9|5593.9|5584.9|5593.1|5584.1|0
1756959600000|2025-09-04 04:20:00|5594|5585|5594.3|5585.3|5594.4|5585.4|5593.7|5584.7|0
1756959900000|2025-09-04 04:25:00|5594.4|5585.4|5594.7|5585.7|5594.8|5585.8|5594.3|5585.3|0
1756960200000|2025-09-04 04:30:00|5594.8|5585.8|5594.7|5585.7|5595|5586|5594.4|5585.4|0
1756960500000|2025-09-04 04:35:00|5594.8|5585.8|5594.8|5585.8|5595|5586|5594.5|5585.5|0
1756960800000|2025-09-04 04:40:00|5594.6|5585.6|5593.9|5584.9|5594.8|5585.8|5593.9|5584.9|0
1756961100000|2025-09-04 04:45:00|5594|5585|5594.6|5585.6|5595.1|5586.1|5593.9|5584.9|0
1756961400000|2025-09-04 04:50:00|5594.8|5585.8|5596.4|5587.4|5596.4|5587.4|5594.5|5585.5|0
1756961700000|2025-09-04 04:55:00|5596.3|5587.3|5593.2|5584.2|5596.4|5587.4|5593.2|5584.2|7
1756962000000|2025-09-04 05:00:00|5588.5|5584.5|5584|5580|5602.5|5598.5|5584|5580|2375
1756962300000|2025-09-04 05:05:00|5583.5|5579.5|5603|5599|5604|5600|5579|5575|1765
1756962600000|2025-09-04 05:10:00|5602.5|5598.5|5602|5598|5609.5|5605.5|5598|5594|1534
1756962900000|2025-09-04 05:15:00|5601.5|5597.5|5599.5|5595.5|5606|5602|5595|5591|987
1756963200000|2025-09-04 05:20:00|5599|5595|5596|5592|5600.5|5596.5|5591|5587|838
1756963500000|2025-09-04 05:25:00|5595|5591|5596|5592|5606|5602|5593|5589|1148
1756963800000|2025-09-04 05:30:00|5595.5|5591.5|5589|5585|5596.5|5592.5|5588|5584|952
1756964100000|2025-09-04 05:35:00|5589.5|5585.5|5591|5587|5594|5590|5585|5581|713
1756964400000|2025-09-04 05:40:00|5590|5586|5597|5593|5597|5593|5585|5581|714
1756964700000|2025-09-04 05:45:00|5597.5|5593.5|5595|5591|5599.5|5595.5|5587|5583|1162
1756965000000|2025-09-04 05:50:00|5595.5|5591.5|5609|5605|5609|5605|5591|5587|1030
1756965300000|2025-09-04 05:55:00|5608.5|5604.5|5605|5601|5615|5611|5604|5600|1190
1756965600000|2025-09-04 06:00:00|5604|5600|5601.5|5597.5|5605|5601|5595|5591|1123
1756965900000|2025-09-04 06:05:00|5601|5597|5596|5592|5603|5599|5593|5589|996
1756966200000|2025-09-04 06:10:00|5595.5|5591.5|5581|5577|5595.5|5591.5|5577|5573|2278
1756966500000|2025-09-04 06:15:00|5581.5|5577.5|5588.5|5584.5|5590|5586|5573.5|5569.5|1950
1756966800000|2025-09-04 06:20:00|5589|5585|5580.5|5576.5|5589|5585|5574|5570|1015
1756967100000|2025-09-04 06:25:00|5580|5576|5577|5573|5590|5586|5570|5566|1545
1756967400000|2025-09-04 06:30:00|5576|5572|5563|5559|5580|5576|5562|5558|1319
1756967700000|2025-09-04 06:35:00|5564|5560|5571.5|5567.5|5573|5569|5557|5553|1802
1756968000000|2025-09-04 06:40:00|5572|5568|5587|5583|5590|5586|5572|5568|2181
1756968300000|2025-09-04 06:45:00|5587.5|5583.5|5593|5589|5594|5590|5581|5577|1703
1756968600000|2025-09-04 06:50:00|5592|5588|5584|5580|5597|5593|5584|5580|1569
1756968900000|2025-09-04 06:55:00|5585|5581|5572|5568|5588|5584|5571|5567|2111
1756969200000|2025-09-04 07:00:00|5572.5|5568.5|5576|5572|5579|5575|5567|5563|853
1756969500000|2025-09-04 07:05:00|5575.5|5571.5|5582|5578|5584|5580|5574|5570|778
1756969800000|2025-09-04 07:10:00|5581.5|5577.5|5579|5575|5584|5580|5574|5570|544
1756970100000|2025-09-04 07:15:00|5579.5|5575.5|5575|5571|5585.5|5581.5|5574|5570|444
1756970400000|2025-09-04 07:20:00|5574.5|5570.5|5575|5571|5577|5573|5572|5568|586
1756970700000|2025-09-04 07:25:00|5575.5|5571.5|5574|5570|5577|5573|5570|5566|750
1756971000000|2025-09-04 07:30:00|5573.5|5569.5|5573|5569|5575.5|5571.5|5566|5562|957
1756971300000|2025-09-04 07:35:00|5572|5568|5572.5|5568.5|5574.5|5570.5|5570|5566|759
1756971600000|2025-09-04 07:40:00|5572|5568|5574|5570|5574|5570|5566|5562|959
1756971900000|2025-09-04 07:45:00|5575|5571|5575|5571|5581|5577|5573.5|5569.5|1515
1756972200000|2025-09-04 07:50:00|5575.5|5571.5|5578|5574|5581|5577|5574|5570|1559
1756972500000|2025-09-04 07:55:00|5577.5|5573.5|5583|5579|5584|5580|5577|5573|1927
1756972800000|2025-09-04 08:00:00|5583.5|5579.5|5583|5579|5588|5584|5581|5577|3002
1756973100000|2025-09-04 08:05:00|5582.5|5578.5|5577|5573|5584|5580|5576|5572|2959
1756973400000|2025-09-04 08:10:00|5578.5|5574.5|5571.5|5567.5|5578.5|5574.5|5570|5566|1948
1756973700000|2025-09-04 08:15:00|5572|5568|5572|5568|5574|5570|5569|5565|1660
1756974000000|2025-09-04 08:20:00|5573|5569|5570.5|5566.5|5573|5569|5568|5564|1800
1756974300000|2025-09-04 08:25:00|5571|5567|5568.5|5564.5|5571|5567|5566.5|5562.5|1299
1756974600000|2025-09-04 08:30:00|5570|5561|5567.3|5558.3|5570.7|5561.7|5567.1|5558.1|0
1756974900000|2025-09-04 08:35:00|5567.5|5558.5|5568.9|5559.9|5568.9|5559.9|5567.4|5558.4|0
1756975200000|2025-09-04 08:40:00|5568.7|5559.7|5569.2|5560.2|5569.2|5560.2|5568.2|5559.2|0
1756975500000|2025-09-04 08:45:00|5569.1|5560.1|5568.1|5559.1|5569.2|5560.2|5567.8|5558.8|0
1756975800000|2025-09-04 08:50:00|5568.3|5559.3|5568.8|5559.8|5569.3|5560.3|5568.1|5559.1|0
1756976100000|2025-09-04 08:55:00|5568.9|5559.9|5568.2|5559.2|5569|5560|5567.6|5558.6|0
1756976400000|2025-09-04 09:00:00|5568.3|5559.3|5568.8|5559.8|5569.4|5560.4|5567.9|5558.9|0
1756976700000|2025-09-04 09:05:00|5568.7|5559.7|5569.5|5560.5|5569.5|5560.5|5568.6|5559.6|0
1756977000000|2025-09-04 09:10:00|5569.7|5560.7|5569.5|5560.5|5570.3|5561.3|5569.1|5560.1|0
1756977300000|2025-09-04 09:15:00|5576.5|5562.5|5565.5|5558.5|5577.5|5569.5|5564.5|5556.5|484
1756977600000|2025-09-04 09:20:00|5566.5|5559.5|5564.5|5557.5|5566.5|5559.5|5562.5|5555.5|145
1756977900000|2025-09-04 09:25:00|5565.5|5558.5|5570.5|5563.5|5570.5|5563.5|5564.5|5558.5|63
1756978200000|2025-09-04 09:30:00|5569.5|5562.5|5573.5|5565.5|5574.5|5567.5|5568.5|5561.5|25
1756978500000|2025-09-04 09:35:00|5574.5|5566.5|5574.5|5566.5|5574.5|5567.5|5572.5|5565.5|15
1756978800000|2025-09-04 09:40:00|5573.5|5565.5|5573.5|5566.5|5573.5|5566.5|5570.5|5563.5|9
1756979100000|2025-09-04 09:45:00|5574.5|5565.5|5572.5|5565.5|5574.5|5567.5|5572.5|5565.5|6
1756979400000|2025-09-04 09:50:00|5571.5|5564.5|5568.5|5561.5|5572.5|5565.5|5567.5|5560.5|77
1756979700000|2025-09-04 09:55:00|5569.5|5562.5|5569.5|5562.5|5570.5|5563.5|5569.5|5562.5|38
1756980000000|2025-09-04 10:00:00|5568.5|5561.5|5572.5|5565.5|5573.5|5566.5|5567.5|5559.5|75
1756980300000|2025-09-04 10:05:00|5573.5|5566.5|5575.5|5568.5|5576.5|5569.5|5572.5|5565.5|23
1756980600000|2025-09-04 10:10:00|5576.5|5567.5|5583.5|5576.5|5584.5|5576.5|5576.5|5567.5|46
1756980900000|2025-09-04 10:15:00|5584.5|5577.5|5579.5|5572.5|5585.5|5578.5|5578.5|5571.5|82
1756981200000|2025-09-04 10:20:00|5580.5|5573.5|5577.5|5570.5|5580.5|5573.5|5577.5|5569.5|76
1756981500000|2025-09-04 10:25:00|5578.5|5571.5|5576.5|5569.5|5578.5|5571.5|5576.5|5568.5|38
1756981800000|2025-09-04 10:30:00|5575.5|5568.5|5575.5|5568.5|5577.5|5570.5|5575.5|5568.5|26
1756982100000|2025-09-04 10:35:00|5574.5|5567.5|5574.5|5567.5|5576.5|5568.5|5574.5|5566.5|12
1756982400000|2025-09-04 10:40:00|5573.5|5566.5|5573.5|5566.5|5573.5|5567.5|5573.5|5565.5|29
1756982700000|2025-09-04 10:45:00|5572.5|5565.5|5572.5|5564.5|5572.5|5565.5|5571.5|5563.5|42
1756983000000|2025-09-04 10:50:00|5573.5|5565.5|5574.5|5567.5|5574.5|5567.5|5573.5|5564.5|16
1756983300000|2025-09-04 10:55:00|5575.5|5568.5|5578.5|5570.5|5578.5|5570.5|5574.5|5567.5|51
1756983600000|2025-09-04 11:00:00|5577.5|5571.5|5579.5|5572.5|5582.5|5574.5|5577.5|5570.5|89
1756983900000|2025-09-04 11:05:00|5578.5|5571.5|5578.5|5571.5|5579.5|5572.5|5577.5|5570.5|30
1756984200000|2025-09-04 11:10:00|5579.5|5570.5|5577.5|5570.5|5579.5|5572.5|5577.5|5570.5|23
1756984500000|2025-09-04 11:15:00|5578.5|5571.5|5579.5|5572.5|5580.5|5572.5|5578.5|5571.5|20
1756984800000|2025-09-04 11:20:00|5580.5|5571.5|5581.5|5573.5|5581.5|5574.5|5580.5|5571.5|14
1756985100000|2025-09-04 11:25:00|5580.5|5572.5|5579.5|5572.5|5580.5|5572.5|5579.5|5572.5|4
1756985400000|2025-09-04 11:30:00|5580.5|5571.5|5578.5|5571.5|5580.5|5573.5|5578.5|5571.5|21
1756985700000|2025-09-04 11:35:00|5579.5|5572.5|5581.5|5573.5|5581.5|5574.5|5578.5|5571.5|38
1756986000000|2025-09-04 11:40:00|5580.5|5572.5|5582.5|5575.5|5582.5|5575.5|5579.5|5572.5|147
1756986300000|2025-09-04 11:45:00|5581.5|5574.5|5578.5|5571.5|5582.5|5575.5|5578.5|5571.5|133
1756986600000|2025-09-04 11:50:00|5577.5|5570.5|5577.5|5570.5|5578.5|5571.5|5577.5|5570.5|12
1756986900000|2025-09-04 11:55:00|5578.5|5571.5|5577.5|5570.5|5578.5|5571.5|5577.5|5570.5|15
1756987200000|2025-09-04 12:00:00|5578.5|5571.5|5580.5|5573.5|5580.5|5573.5|5577.5|5570.5|15
1756987500000|2025-09-04 12:05:00|5579.5|5572.5|5579.5|5572.5|5580.5|5573.5|5579.5|5572.5|18
1756987800000|2025-09-04 12:10:00|5580.5|5573.5|5581.5|5574.5|5582.5|5575.5|5579.5|5573.5|39
1756988100000|2025-09-04 12:15:00|5582.5|5575.5|5579.5|5572.5|5585.5|5578.5|5579.5|5572.5|156
1756988400000|2025-09-04 12:20:00|5580.5|5573.5|5582.5|5575.5|5582.5|5575.5|5580.5|5572.5|25
1756988700000|2025-09-04 12:25:00|5581.5|5574.5|5582.5|5575.5|5582.5|5575.5|5581.5|5574.5|27
1756989000000|2025-09-04 12:30:00|5586.5|5577.5|5581.5|5574.5|5586.5|5578.5|5580.5|5573.5|79
1756989300000|2025-09-04 12:35:00|5580.5|5573.5|5581.5|5573.5|5582.5|5575.5|5580.5|5572.5|35
1756989600000|2025-09-04 12:40:00|5580.5|5574.5|5578.5|5571.5|5581.5|5574.5|5577.5|5570.5|42
1756989900000|2025-09-04 12:45:00|5577.5|5570.5|5578.5|5571.5|5579.5|5572.5|5577.5|5570.5|8
1756990200000|2025-09-04 12:50:00|5577.5|5570.5|5578.5|5571.5|5580.5|5572.5|5577.5|5570.5|10
1756990500000|2025-09-04 12:55:00|5577.5|5570.5|5578|5572|5579.5|5572.5|5577.5|5570.5|15
1756990800000|2025-09-04 13:00:00|5578.5|5572.5|5578.5|5572.5|5578.5|5572.5|5576|5570|54
1756991100000|2025-09-04 13:05:00|5579|5573|5581|5575|5582|5576|5578.5|5572.5|52
1756991400000|2025-09-04 13:10:00|5582|5576|5582.5|5576.5|5584|5578|5582|5576|66
1756991700000|2025-09-04 13:15:00|5582|5576|5583.5|5577.5|5585|5579|5582|5576|91
1756992000000|2025-09-04 13:20:00|5584|5578|5580.5|5574.5|5584.5|5578.5|5580|5574|90
1756992300000|2025-09-04 13:25:00|5581|5575|5574.5|5568.5|5582.5|5576.5|5574|5568|116
1756992600000|2025-09-04 13:30:00|5575|5569|5579.5|5573.5|5590|5584|5572.5|5566.5|686
1756992900000|2025-09-04 13:35:00|5579|5573|5571.5|5565.5|5583|5577|5570.5|5564.5|147
1756993200000|2025-09-04 13:40:00|5572|5566|5565|5559|5574|5568|5561|5555|218
1756993500000|2025-09-04 13:45:00|5566.5|5560.5|5558|5552|5566.5|5560.5|5555|5549|242
1756993800000|2025-09-04 13:50:00|5558.5|5552.5|5552|5546|5564|5558|5550.5|5544.5|151
1756994100000|2025-09-04 13:55:00|5552.5|5546.5|5558|5552|5558|5552|5552|5546|113
1756994400000|2025-09-04 14:00:00|5556.5|5550.5|5547|5541|5557|5551|5545|5539|665
1756994700000|2025-09-04 14:05:00|5548|5542|5546|5540|5548.5|5542.5|5544|5538|220
1756995000000|2025-09-04 14:10:00|5545.5|5539.5|5552|5546|5555.5|5549.5|5545|5539|207
1756995300000|2025-09-04 14:15:00|5552.5|5546.5|5551|5545|5554|5548|5549|5543|234
1756995600000|2025-09-04 14:20:00|5550|5544|5550|5544|5553.5|5547.5|5546|5540|139
1756995900000|2025-09-04 14:25:00|5550.5|5544.5|5549|5543|5552.5|5546.5|5546|5540|342
1756996200000|2025-09-04 14:30:00|5548.5|5542.5|5550|5544|5550|5544|5546|5540|97
1756996500000|2025-09-04 14:35:00|5549.5|5543.5|5557|5551|5557|5551|5545|5539|91
1756996800000|2025-09-04 14:40:00|5557.5|5551.5|5562|5556|5563|5557|5556.5|5550.5|106
1756997100000|2025-09-04 14:45:00|5562.5|5556.5|5563|5557|5564.5|5558.5|5560|5554|65
1756997400000|2025-09-04 14:50:00|5562.5|5556.5|5567|5561|5567|5561|5560.5|5554.5|49
1756997700000|2025-09-04 14:55:00|5566.5|5560.5|5564.5|5558.5|5567.5|5561.5|5563|5557|55
1756998000000|2025-09-04 15:00:00|5565|5559|5562.5|5556.5|5565|5559|5562|5556|71
1756998300000|2025-09-04 15:05:00|5563|5557|5561|5555|5564|5558|5558|5552|61
1756998600000|2025-09-04 15:10:00|5560.5|5554.5|5564|5558|5564|5558|5558.5|5552.5|135
1756998900000|2025-09-04 15:15:00|5563|5557|5566|5560|5567|5561|5562.5|5556.5|157
1756999200000|2025-09-04 15:20:00|5566.5|5560.5|5566|5560|5567|5561|5564|5558|53
1756999500000|2025-09-04 15:25:00|5566.5|5560.5|5564|5558|5567.5|5561.5|5564|5558|85
1756999800000|2025-09-04 15:30:00|5564.5|5558.5|5569.5|5563.5|5570|5564|5564|5558|39
1757000100000|2025-09-04 15:35:00|5569|5563|5569.5|5563.5|5572|5566|5569|5563|31
1757000400000|2025-09-04 15:40:00|5569|5563|5572|5566|5573|5567|5569|5563|35
1757000700000|2025-09-04 15:45:00|5572.5|5566.5|5575|5569|5575|5569|5571.5|5565.5|36
1757001000000|2025-09-04 15:50:00|5574|5568|5578.5|5572.5|5579|5573|5573.5|5567.5|31
1757001300000|2025-09-04 15:55:00|5578|5572|5575.5|5569.5|5579|5573|5574.5|5568.5|40
1757001600000|2025-09-04 16:00:00|5576|5570|5572.5|5566.5|5576|5570|5572|5566|35
1757001900000|2025-09-04 16:05:00|5573|5567|5571.5|5565.5|5573|5567|5568|5562|25
1757002200000|2025-09-04 16:10:00|5571|5565|5569.5|5563.5|5572|5566|5569|5563|13
1757002500000|2025-09-04 16:15:00|5570|5564|5575|5569|5575|5569|5569|5563|10
1757002800000|2025-09-04 16:20:00|5575.5|5569.5|5574|5568|5578|5572|5574|5568|73
1757003100000|2025-09-04 16:25:00|5573.5|5567.5|5574.5|5568.5|5575|5569|5571.5|5565.5|16
1757003400000|2025-09-04 16:30:00|5574|5568|5575|5569|5577.5|5571.5|5573.5|5567.5|18
1757003700000|2025-09-04 16:35:00|5575.5|5569.5|5576.5|5570.5|5577|5571|5575|5569|19
1757004000000|2025-09-04 16:40:00|5576|5570|5576|5570|5577|5571|5575|5569|15
1757004300000|2025-09-04 16:45:00|5576.5|5570.5|5577.5|5571.5|5579|5573|5575|5569|26
1757004600000|2025-09-04 16:50:00|5577|5571|5579.5|5573.5|5579.5|5573.5|5577|5571|24
1757004900000|2025-09-04 16:55:00|5579|5573|5575.5|5569.5|5579.5|5573.5|5575|5569|38
1757005200000|2025-09-04 17:00:00|5576|5570|5580|5574|5580|5574|5575.5|5569.5|23
1757005500000|2025-09-04 17:05:00|5579.5|5573.5|5581|5575|5583.5|5577.5|5579.5|5573.5|42
1757005800000|2025-09-04 17:10:00|5581.5|5575.5|5579|5573|5582|5576|5579|5573|19
1757006100000|2025-09-04 17:15:00|5579.5|5573.5|5581|5575|5581.5|5575.5|5579.5|5573.5|16
1757006400000|2025-09-04 17:20:00|5580.5|5574.5|5582|5576|5582|5576|5580.5|5574.5|11
1757006700000|2025-09-04 17:25:00|5581.5|5575.5|5581|5575|5581.5|5575.5|5579.5|5573.5|20
1757007000000|2025-09-04 17:30:00|5580.5|5574.5|5580|5574|5581|5575|5580|5574|12
1757007300000|2025-09-04 17:35:00|5580.5|5574.5|5580|5574|5581|5575|5579|5573|13
1757007600000|2025-09-04 17:40:00|5579|5573|5579.5|5573.5|5581|5575|5579|5573|11
1757007900000|2025-09-04 17:45:00|5579|5573|5578.5|5572.5|5580|5574|5578|5572|31
1757008200000|2025-09-04 17:50:00|5578|5572|5576|5570|5579|5573|5576|5570|18
1757008500000|2025-09-04 17:55:00|5575.5|5569.5|5575|5569|5576|5570|5574.5|5568.5|11
1757008800000|2025-09-04 18:00:00|5574.5|5568.5|5574|5568|5576|5570|5574|5568|12
1757009100000|2025-09-04 18:05:00|5574.5|5568.5|5576.5|5570.5|5578|5572|5574.5|5568.5|24
1757009400000|2025-09-04 18:10:00|5577|5571|5579|5573|5579.5|5573.5|5576.5|5570.5|9
1757009700000|2025-09-04 18:15:00|5579.5|5573.5|5581|5575|5583|5577|5579.5|5573.5|14
1757010000000|2025-09-04 18:20:00|5581.5|5575.5|5581.5|5575.5|5582|5576|5581|5575|2
1757010300000|2025-09-04 18:25:00|5582|5576|5580|5574|5582|5576|5580|5574|4
1757010600000|2025-09-04 18:30:00|5580.5|5574.5|5582|5576|5584|5578|5580|5574|11
1757010900000|2025-09-04 18:35:00|5581.5|5575.5|5581|5575|5582|5576|5580.5|5574.5|5
1757011200000|2025-09-04 18:40:00|5580.5|5574.5|5582|5576|5582.5|5576.5|5580.5|5574.5|57
1757011500000|2025-09-04 18:45:00|5582.5|5576.5|5582.5|5576.5|5584|5578|5582|5576|10
1757011800000|2025-09-04 18:50:00|5582|5576|5582|5576|5583|5577|5581|5575|34
1757012100000|2025-09-04 18:55:00|5582.5|5576.5|5583.6|5574.6|5585|5579|5581.5|5574.6|58
1757012400000|2025-09-04 19:00:00|5583.7|5574.7|5581.9|5572.9|5583.7|5574.7|5581.7|5572.7|0
1757012700000|2025-09-04 19:05:00|5582|5573|5583.4|5574.4|5583.5|5574.5|5581.9|5572.9|0
1757013000000|2025-09-04 19:10:00|5583.3|5574.3|5585.3|5576.3|5585.4|5576.4|5583.2|5574.2|0
1757013300000|2025-09-04 19:15:00|5585.2|5576.2|5583.9|5574.9|5585.4|5576.4|5583.7|5574.7|0
1757013600000|2025-09-04 19:20:00|5584.6|5575.6|5583.9|5574.9|5585.3|5576.3|5583.8|5574.8|0
1757013900000|2025-09-04 19:25:00|5583.8|5574.8|5582.2|5573.2|5583.9|5574.9|5582.2|5573.2|0
1757014200000|2025-09-04 19:30:00|5582.9|5573.9|5582.1|5573.1|5582.9|5573.9|5582|5573|0
1757014500000|2025-09-04 19:35:00|5582.2|5573.2|5585.1|5576.1|5585.1|5576.1|5582.1|5573.1|0
1757014800000|2025-09-04 19:40:00|5585|5576|5586.6|5577.6|5587.8|5578.8|5585|5576|0
1757015100000|2025-09-04 19:45:00|5586.5|5577.5|5587.4|5578.4|5587.6|5578.6|5586.2|5577.2|0
1757015400000|2025-09-04 19:50:00|5587.6|5578.6|5589.9|5580.9|5589.9|5580.9|5587.6|5578.6|0
1757015700000|2025-09-04 19:55:00|5589.8|5580.8|5590.8|5581.8|5592.4|5583.4|5587.6|5578.6|0
1757016000000|2025-09-04 20:00:00|5591.1|5582.1|5591.1|5582.1|5591.3|5582.3|5589|5580|0
1757016300000|2025-09-04 20:05:00|5591|5582|5591.8|5582.8|5592.5|5583.5|5590.8|5581.8|0
1757016600000|2025-09-04 20:10:00|5591.7|5582.7|5593.4|5584.4|5594.4|5585.4|5591.3|5582.3|0
1757016900000|2025-09-04 20:15:00|5593.5|5584.5|5592.3|5583.3|5594.8|5585.8|5590.8|5581.8|0
1757017200000|2025-09-04 20:20:00|5592.2|5583.2|5592.3|5583.3|5592.7|5583.7|5591.5|5582.5|0
1757017500000|2025-09-04 20:25:00|5592.2|5583.2|5593|5584|5593.4|5584.4|5592|5583|0
1757017800000|2025-09-04 20:30:00|5592.9|5583.9|5593.2|5584.2|5593.2|5584.2|5592.5|5583.5|0
1757018100000|2025-09-04 20:35:00|5593.1|5584.1|5593.4|5584.4|5593.7|5584.7|5593|5584|0
1757018400000|2025-09-04 20:40:00|5593.2|5584.2|5593.4|5584.4|5593.7|5584.7|5593|5584|0
1757018700000|2025-09-04 20:45:00|5593.2|5584.2|5593.6|5584.6|5593.7|5584.7|5593.2|5584.2|0
1757019000000|2025-09-04 20:50:00|5593.4|5584.4|5593.2|5584.2|5594.1|5585.1|5593.2|5584.2|0
1757019300000|2025-09-04 20:55:00|5593.3|5584.3|5592.1|5583.1|5593.5|5584.5|5591.8|5582.8|0
1757019600000|2025-09-04 21:00:00|5592.2|5583.2|5592.1|5583.1|5592.9|5583.9|5592.1|5583.1|0
1757019900000|2025-09-04 21:05:00|5592.2|5583.2|5592.8|5583.8|5593.2|5584.2|5592.1|5583.1|0
1757020200000|2025-09-04 21:10:00|5592.9|5583.9|5592.8|5583.8|5593.3|5584.3|5592.7|5583.7|0
1757020500000|2025-09-04 21:15:00|5592.9|5583.9|5593.4|5584.4|5593.4|5584.4|5592.9|5583.9|0
1757020800000|2025-09-04 21:20:00|5593.3|5584.3|5593.9|5584.9|5593.9|5584.9|5593.3|5584.3|0
1757021100000|2025-09-04 21:25:00|5593.8|5584.8|5594.3|5585.3|5594.3|5585.3|5593.5|5584.5|0
1757021400000|2025-09-04 21:30:00|5594.1|5585.1|5594.1|5585.1|5594.3|5585.3|5594|5585|0
1757021700000|2025-09-04 21:35:00|5594.2|5585.2|5594.1|5585.1|5594.3|5585.3|5593.9|5584.9|0
1757022000000|2025-09-04 21:40:00|5594.4|5585.4|5593.9|5584.9|5594.4|5585.4|5593.9|5584.9|0
1757022300000|2025-09-04 21:45:00|5594|5585|5593.4|5584.4|5594.1|5585.1|5593.2|5584.2|0
1757022600000|2025-09-04 21:50:00|5593.5|5584.5|5593.9|5584.9|5593.9|5584.9|5593.4|5584.4|0
1757022900000|2025-09-04 21:55:00|5594|5585|5594.2|5585.2|5594.4|5585.4|5593.7|5584.7|0
1757023200000|2025-09-04 22:00:00|5594.1|5585.1|5594.5|5585.5|5595.2|5586.2|5592.3|5583.3|0
1757023500000|2025-09-04 22:05:00|5594.3|5585.3|5594.2|5585.2|5595.4|5586.4|5593.6|5584.6|0
1757023800000|2025-09-04 22:10:00|5594.3|5585.3|5594.1|5585.1|5594.4|5585.4|5593.8|5584.8|0
1757024100000|2025-09-04 22:15:00|5594|5585|5594.8|5585.8|5595.5|5586.5|5594|5585|0
1757024400000|2025-09-04 22:20:00|5594.6|5585.6|5594.2|5585.2|5594.8|5585.8|5594.2|5585.2|0
1757024700000|2025-09-04 22:25:00|5594.4|5585.4|5593.6|5584.6|5594.6|5585.6|5593.6|5584.6|0
1757025000000|2025-09-04 22:30:00|5593.4|5584.4|5593.5|5584.5|5593.9|5584.9|5593|5584|0
1757025300000|2025-09-04 22:35:00|5593.4|5584.4|5594|5585|5594|5585|5593|5584|0
1757025600000|2025-09-04 22:40:00|5593.9|5584.9|5593.7|5584.7|5594|5585|5593.3|5584.3|0
1757025900000|2025-09-04 22:45:00|5593.5|5584.5|5594.6|5585.6|5594.7|5585.7|5593.5|5584.5|0
1757026200000|2025-09-04 22:50:00|5594.4|5585.4|5594.2|5585.2|5594.4|5585.4|5594|5585|0
1757026500000|2025-09-04 22:55:00|5594.4|5585.4|5594.7|5585.7|5595.2|5586.2|5594.4|5585.4|0
1757026800000|2025-09-04 23:00:00|5594.6|5585.6|5594.6|5585.6|5595.3|5586.3|5594.4|5585.4|0
1757027100000|2025-09-04 23:05:00|5594.7|5585.7|5595.3|5586.3|5595.4|5586.4|5594.7|5585.7|0
1757027400000|2025-09-04 23:10:00|5595.4|5586.4|5595.4|5586.4|5595.4|5586.4|5594.7|5585.7|0
1757027700000|2025-09-04 23:15:00|5595.3|5586.3|5594.9|5585.9|5595.4|5586.4|5594.6|5585.6|0
1757028000000|2025-09-04 23:20:00|5594.8|5585.8|5594.9|5585.9|5594.9|5585.9|5594.7|5585.7|0
1757028300000|2025-09-04 23:25:00|5594.8|5585.8|5595.1|5586.1|5595.5|5586.5|5594.7|5585.7|0
1757028600000|2025-09-04 23:30:00|5595.2|5586.2|5595.3|5586.3|5595.7|5586.7|5594.7|5585.7|0
1757028900000|2025-09-04 23:35:00|5595.1|5586.1|5595|5586|5595.5|5586.5|5594.6|5585.6|0
1757029200000|2025-09-04 23:40:00|5595.1|5586.1|5594.6|5585.6|5595.1|5586.1|5594.6|5585.6|0
1757029500000|2025-09-04 23:45:00|5594.5|5585.5|5595|5586|5595.3|5586.3|5594.4|5585.4|0
1757029800000|2025-09-04 23:50:00|5595.1|5586.1|5595.7|5586.7|5595.7|5586.7|5594.8|5585.8|0
1757030100000|2025-09-04 23:55:00|5595.6|5586.6|5594.7|5585.7|5595.7|5586.7|5594.7|5585.7|0
1757030400000|2025-09-05 00:00:00|5594.9|5585.9|5594.4|5585.4|5595.4|5586.4|5594.4|5585.4|0
1757030700000|2025-09-05 00:05:00|5594.5|5585.5|5596.3|5587.3|5596.6|5587.6|5594|5585|0
1757031000000|2025-09-05 00:10:00|5596.4|5587.4|5596.8|5587.8|5596.8|5587.8|5595.8|5586.8|0
1757031300000|2025-09-05 00:15:00|5596.6|5587.6|5597.3|5588.3|5597.5|5588.5|5596.4|5587.4|0
1757031600000|2025-09-05 00:20:00|5597.1|5588.1|5596.7|5587.7|5597.1|5588.1|5596.1|5587.1|0
1757031900000|2025-09-05 00:25:00|5596.8|5587.8|5597.3|5588.3|5597.5|5588.5|5596.8|5587.8|0
1757032200000|2025-09-05 00:30:00|5597.4|5588.4|5599.3|5590.3|5599.3|5590.3|5596.6|5587.6|0
1757032500000|2025-09-05 00:35:00|5599.5|5590.5|5599.1|5590.1|5599.5|5590.5|5599|5590|0
1757032800000|2025-09-05 00:40:00|5599|5590|5598.9|5589.9|5599.4|5590.4|5598.8|5589.8|0
1757033100000|2025-09-05 00:45:00|5598.8|5589.8|5595.6|5586.6|5598.9|5589.9|5595.4|5586.4|0
1757033400000|2025-09-05 00:50:00|5595.7|5586.7|5595.8|5586.8|5595.8|5586.8|5595.1|5586.1|0
1757033700000|2025-09-05 00:55:00|5596|5587|5596.4|5587.4|5596.5|5587.5|5595.4|5586.4|0
1757034000000|2025-09-05 01:00:00|5596.5|5587.5|5596.3|5587.3|5596.8|5587.8|5595.8|5586.8|0
1757034300000|2025-09-05 01:05:00|5596.4|5587.4|5596.3|5587.3|5596.7|5587.7|5596|5587|0
1757034600000|2025-09-05 01:10:00|5596.4|5587.4|5596.5|5587.5|5596.6|5587.6|5596.1|5587.1|0
1757034900000|2025-09-05 01:15:00|5596.3|5587.3|5601|5597|5615.5|5611.5|5596.3|5587.3|1008
1757035200000|2025-09-05 01:20:00|5601.5|5597.5|5594.5|5590.5|5609|5605|5594|5590|413
1757035500000|2025-09-05 01:25:00|5595|5591|5607|5603|5608|5604|5595|5591|557
1757035800000|2025-09-05 01:30:00|5608|5604|5596|5592|5614|5610|5593|5589|3680
1757036100000|2025-09-05 01:35:00|5597|5593|5607|5603|5611.5|5607.5|5590|5586|2001
1757036400000|2025-09-05 01:40:00|5606|5602|5604|5600|5625|5621|5600|5596|2427
1757036700000|2025-09-05 01:45:00|5604.5|5600.5|5616|5612|5623|5619|5601|5597|2062
1757037000000|2025-09-05 01:50:00|5615|5611|5624|5620|5625|5621|5602|5598|2178
1757037300000|2025-09-05 01:55:00|5624.5|5620.5|5630|5626|5631|5627|5621|5617|1666
1757037600000|2025-09-05 02:00:00|5628|5624|5622|5618|5629|5625|5611|5607|1846
1757037900000|2025-09-05 02:05:00|5621|5617|5618|5614|5627|5623|5614.5|5610.5|1410
1757038200000|2025-09-05 02:10:00|5617.5|5613.5|5615|5611|5622|5618|5607.5|5603.5|993
1757038500000|2025-09-05 02:15:00|5614|5610|5618|5614|5621|5617|5611|5607|879
1757038800000|2025-09-05 02:20:00|5617.5|5613.5|5624.5|5620.5|5626|5622|5611|5607|937
1757039100000|2025-09-05 02:25:00|5624|5620|5627|5623|5629|5625|5619.5|5615.5|973
1757039400000|2025-09-05 02:30:00|5626.5|5622.5|5642|5638|5643|5639|5625|5621|3471
1757039700000|2025-09-05 02:35:00|5641|5637|5636|5632|5644|5640|5631|5627|2040
1757040000000|2025-09-05 02:40:00|5635.5|5631.5|5638.5|5634.5|5639|5635|5630|5626|1598
1757040300000|2025-09-05 02:45:00|5638|5634|5646|5642|5649|5645|5638|5634|1835
1757040600000|2025-09-05 02:50:00|5645|5641|5645|5641|5648|5644|5639.5|5635.5|1484
1757040900000|2025-09-05 02:55:00|5644|5640|5636|5632|5649|5645|5635|5631|965
1757041200000|2025-09-05 03:00:00|5637|5633|5637|5633|5639|5635|5629|5625|891
1757041500000|2025-09-05 03:05:00|5637.5|5633.5|5639|5635|5644.5|5640.5|5633|5629|921
1757041800000|2025-09-05 03:10:00|5638.5|5634.5|5637|5633|5641|5637|5630|5626|547
1757042100000|2025-09-05 03:15:00|5636|5632|5619|5615|5636|5632|5618|5614|1233
1757042400000|2025-09-05 03:20:00|5620|5616|5626.5|5622.5|5629|5625|5620|5616|736
1757042700000|2025-09-05 03:25:00|5627|5623|5630|5626|5632|5628|5623.5|5619.5|698
1757043000000|2025-09-05 03:30:00|5629|5625|5622|5618|5630|5626|5621|5617|590
1757043300000|2025-09-05 03:35:00|5621|5617|5625|5621|5626|5622|5617|5613|247
1757043600000|2025-09-05 03:40:00|5626|5622|5624|5620|5626|5622|5619|5615|331
1757043900000|2025-09-05 03:45:00|5623|5619|5624|5620|5624.5|5620.5|5622|5618|177
1757044200000|2025-09-05 03:50:00|5623.5|5619.5|5625|5621|5626|5622|5623|5619|118
1757044500000|2025-09-05 03:55:00|5624.5|5620.5|5627.5|5623.5|5628.5|5624.5|5623|5619|178
1757044800000|2025-09-05 04:00:00|5629.5|5620.5|5629.7|5620.7|5629.7|5620.7|5629.5|5620.5|1
1757045100000|2025-09-05 04:05:00|5629.8|5620.8|5630.2|5621.2|5630.2|5621.2|5629.5|5620.5|0
1757045400000|2025-09-05 04:10:00|5630.4|5621.4|5630.5|5621.5|5631.3|5622.3|5630.4|5621.4|0
1757045700000|2025-09-05 04:15:00|5630.6|5621.6|5630.6|5621.6|5630.8|5621.8|5630.4|5621.4|0
1757046000000|2025-09-05 04:20:00|5630.5|5621.5|5630.9|5621.9|5630.9|5621.9|5630.5|5621.5|0
1757046300000|2025-09-05 04:25:00|5630.8|5621.8|5630.2|5621.2|5630.9|5621.9|5630.2|5621.2|0
1757046600000|2025-09-05 04:30:00|5630.3|5621.3|5630.6|5621.6|5630.6|5621.6|5630.2|5621.2|0
1757046900000|2025-09-05 04:35:00|5630.7|5621.7|5630.7|5621.7|5631|5622|5630.6|5621.6|0
1757047200000|2025-09-05 04:40:00|5630.8|5621.8|5630.4|5621.4|5630.8|5621.8|5630.2|5621.2|0
1757047500000|2025-09-05 04:45:00|5630.5|5621.5|5630|5621|5630.5|5621.5|5630|5621|0
1757047800000|2025-09-05 04:50:00|5630.1|5621.1|5630|5621|5630.1|5621.1|5629.7|5620.7|0
1757048100000|2025-09-05 04:55:00|5629.9|5620.9|5629.8|5620.8|5630.1|5621.1|5629.7|5620.7|15
1757048400000|2025-09-05 05:00:00|5629.7|5620.7|5630.5|5626.5|5637|5633|5628.5|5620.7|1280
1757048700000|2025-09-05 05:05:00|5631|5627|5639|5635|5641|5637|5627|5623|986
1757049000000|2025-09-05 05:10:00|5640|5636|5636|5632|5643|5639|5632|5628|781
1757049300000|2025-09-05 05:15:00|5635|5631|5636|5632|5641.5|5637.5|5634.5|5630.5|474
1757049600000|2025-09-05 05:20:00|5637|5633|5633.5|5629.5|5640|5636|5633|5629|782
1757049900000|2025-09-05 05:25:00|5633|5629|5643|5639|5644|5640|5633|5629|705
1757050200000|2025-09-05 05:30:00|5644|5640|5635|5631|5647|5643|5633.5|5629.5|872
1757050500000|2025-09-05 05:35:00|5636|5632|5640|5636|5641|5637|5635|5631|472
1757050800000|2025-09-05 05:40:00|5640.5|5636.5|5640|5636|5641|5637|5634|5630|1241
1757051100000|2025-09-05 05:45:00|5639|5635|5646|5642|5647|5643|5637|5633|865
1757051400000|2025-09-05 05:50:00|5645.5|5641.5|5647|5643|5650|5646|5643|5639|836
1757051700000|2025-09-05 05:55:00|5648|5644|5657|5653|5658|5654|5646|5642|1538
1757052000000|2025-09-05 06:00:00|5656.5|5652.5|5666|5662|5666.5|5662.5|5656|5652|1538
1757052300000|2025-09-05 06:05:00|5665.5|5661.5|5673|5669|5674|5670|5663|5659|2356
1757052600000|2025-09-05 06:10:00|5672.5|5668.5|5669.5|5665.5|5680.5|5676.5|5669|5665|2696
1757052900000|2025-09-05 06:15:00|5670|5666|5677|5673|5678|5674|5669|5665|1192
1757053200000|2025-09-05 06:20:00|5676.5|5672.5|5678|5674|5684|5680|5672|5668|1136
1757053500000|2025-09-05 06:25:00|5677.5|5673.5|5685|5681|5689|5685|5676|5672|1369
1757053800000|2025-09-05 06:30:00|5684.5|5680.5|5686|5682|5697|5693|5684.5|5680.5|1870
1757054100000|2025-09-05 06:35:00|5686.5|5682.5|5696|5692|5697|5693|5683|5679|1676
1757054400000|2025-09-05 06:40:00|5695|5691|5694|5690|5698|5694|5693|5689|1103
1757054700000|2025-09-05 06:45:00|5693|5689|5698.5|5694.5|5705|5701|5692|5688|1581
1757055000000|2025-09-05 06:50:00|5698|5694|5697|5693|5698|5694|5693|5689|1156
1757055300000|2025-09-05 06:55:00|5696.5|5692.5|5699|5695|5702|5698|5695|5691|965
1757055600000|2025-09-05 07:00:00|5698|5694|5710.5|5706.5|5714|5710|5697|5693|1030
1757055900000|2025-09-05 07:05:00|5710|5706|5702|5698|5711.5|5707.5|5697|5693|779
1757056200000|2025-09-05 07:10:00|5701|5697|5695|5691|5705|5701|5694|5690|1191
1757056500000|2025-09-05 07:15:00|5695.5|5691.5|5693|5689|5705|5701|5692|5688|943
1757056800000|2025-09-05 07:20:00|5694|5690|5695.5|5691.5|5698|5694|5693|5689|887
1757057100000|2025-09-05 07:25:00|5695|5691|5688.5|5684.5|5696|5692|5685|5681|1416
1757057400000|2025-09-05 07:30:00|5688|5684|5688|5684|5694|5690|5685|5681|1211
1757057700000|2025-09-05 07:35:00|5687|5683|5687|5683|5691|5687|5686|5682|999
1757058000000|2025-09-05 07:40:00|5686|5682|5685|5681|5687.5|5683.5|5681|5677|1423
1757058300000|2025-09-05 07:45:00|5684|5680|5682|5678|5687|5683|5682|5678|1412
1757058600000|2025-09-05 07:50:00|5681.5|5677.5|5683|5679|5684|5680|5676|5672|1635
1757058900000|2025-09-05 07:55:00|5682.5|5678.5|5685|5681|5688|5684|5682|5678|2301
1757059200000|2025-09-05 08:00:00|5684|5680|5681|5677|5687|5683|5676|5672|3357
1757059500000|2025-09-05 08:05:00|5680.5|5676.5|5683|5679|5684.5|5680.5|5676|5672|4204
1757059800000|2025-09-05 08:10:00|5682|5678|5684|5680|5687|5683|5681|5677|2560
1757060100000|2025-09-05 08:15:00|5683|5679|5685|5681|5686|5682|5682|5678|2055
1757060400000|2025-09-05 08:20:00|5685.5|5681.5|5691|5687|5691|5687|5684|5680|6730
1757060700000|2025-09-05 08:25:00|5690|5686|5690.5|5686.5|5697|5693|5689|5685|2696
1757061000000|2025-09-05 08:30:00|5696.9|5687.9|5697.3|5688.3|5697.5|5688.5|5696.5|5687.5|0
1757061300000|2025-09-05 08:35:00|5697.5|5688.5|5697.1|5688.1|5698.5|5689.5|5697.1|5688.1|0
1757061600000|2025-09-05 08:40:00|5697|5688|5697.3|5688.3|5697.8|5688.8|5696.6|5687.6|0
1757061900000|2025-09-05 08:45:00|5697.5|5688.5|5695.9|5686.9|5697.5|5688.5|5695.9|5686.9|0
1757062200000|2025-09-05 08:50:00|5695.8|5686.8|5696.2|5687.2|5696.3|5687.3|5695.8|5686.8|0
1757062500000|2025-09-05 08:55:00|5696.4|5687.4|5697.4|5688.4|5697.5|5688.5|5696.3|5687.3|0
1757062800000|2025-09-05 09:00:00|5697.5|5688.5|5696.9|5687.9|5697.7|5688.7|5696.4|5687.4|0
1757063100000|2025-09-05 09:05:00|5697|5688|5696.3|5687.3|5697.1|5688.1|5696.1|5687.1|0
1757063400000|2025-09-05 09:10:00|5696.2|5687.2|5695.7|5686.7|5696.4|5687.4|5695.5|5686.5|0
1757063700000|2025-09-05 09:15:00|5693.5|5684.5|5692.5|5684.5|5695.5|5687.5|5689.5|5682.5|310
1757064000000|2025-09-05 09:20:00|5691.5|5683.5|5694.5|5687.5|5696.5|5688.5|5690.5|5682.5|89
1757064300000|2025-09-05 09:25:00|5695.5|5688.5|5694.5|5686.5|5695.5|5688.5|5692.5|5685.5|43
1757064600000|2025-09-05 09:30:00|5693.5|5685.5|5692.5|5685.5|5694.5|5687.5|5692.5|5684.5|68
1757064900000|2025-09-05 09:35:00|5691.5|5684.5|5690.5|5683.5|5691.5|5685.5|5689.5|5682.5|44
1757065200000|2025-09-05 09:40:00|5689.5|5682.5|5688.5|5681.5|5690.5|5683.5|5688.5|5681.5|56
1757065500000|2025-09-05 09:45:00|5689.5|5682.5|5687.5|5680.5|5689.5|5682.5|5687.5|5680.5|47
1757065800000|2025-09-05 09:50:00|5686.5|5678.5|5689.5|5681.5|5689.5|5682.5|5686.5|5678.5|35
1757066100000|2025-09-05 09:55:00|5688.5|5680.5|5691.5|5684.5|5691.5|5684.5|5688.5|5680.5|81
1757066400000|2025-09-05 10:00:00|5692.5|5683.5|5688.5|5681.5|5692.5|5684.5|5687.5|5680.5|120
1757066700000|2025-09-05 10:05:00|5687.5|5680.5|5687.5|5680.5|5687.5|5681.5|5686.5|5679.5|14
1757067000000|2025-09-05 10:10:00|5688.5|5681.5|5689.5|5682.5|5690.5|5682.5|5687.5|5680.5|19
1757067300000|2025-09-05 10:15:00|5688.5|5681.5|5689.5|5682.5|5689.5|5682.5|5686.5|5679.5|12
1757067600000|2025-09-05 10:20:00|5688.5|5681.5|5690.5|5683.5|5690.5|5683.5|5687.5|5680.5|3
1757067900000|2025-09-05 10:25:00|5691.5|5684.5|5691.5|5684.5|5692.5|5685.5|5691.5|5684.5|35
1757068200000|2025-09-05 10:30:00|5692.5|5685.5|5691.5|5684.5|5692.5|5685.5|5690.5|5683.5|36
1757068500000|2025-09-05 10:35:00|5692.5|5685.5|5690.5|5682.5|5692.5|5685.5|5689.5|5682.5|30
1757068800000|2025-09-05 10:40:00|5691.5|5683.5|5692.5|5685.5|5692.5|5685.5|5690.5|5683.5|9
1757069100000|2025-09-05 10:45:00|5693.5|5684.5|5693.5|5685.5|5693.5|5686.5|5691.5|5684.5|34
1757069400000|2025-09-05 10:50:00|5694.5|5686.5|5696.5|5689.5|5697.5|5689.5|5691.5|5684.5|36
1757069700000|2025-09-05 10:55:00|5695.5|5688.5|5693.5|5686.5|5695.5|5688.5|5693.5|5685.5|0
1757070000000|2025-09-05 11:00:00|5692.5|5685.5|5689.5|5682.5|5693.5|5685.5|5689.5|5682.5|14
1757070300000|2025-09-05 11:05:00|5690.5|5683.5|5685.5|5678.5|5690.5|5683.5|5685.5|5678.5|23
1757070600000|2025-09-05 11:10:00|5686.5|5679.5|5689.5|5681.5|5689.5|5682.5|5686.5|5679.5|28
1757070900000|2025-09-05 11:15:00|5688.5|5682.5|5685.5|5678.5|5688.5|5682.5|5685.5|5678.5|6
1757071200000|2025-09-05 11:20:00|5686.5|5679.5|5686.5|5679.5|5688.5|5680.5|5686.5|5679.5|18
1757071500000|2025-09-05 11:25:00|5685.5|5678.5|5682.5|5675.5|5685.5|5678.5|5682.5|5674.5|83
1757071800000|2025-09-05 11:30:00|5681.5|5674.5|5682.5|5675.5|5682.5|5675.5|5680.5|5673.5|55
1757072100000|2025-09-05 11:35:00|5683.5|5676.5|5682.5|5675.5|5684.5|5677.5|5682.5|5675.5|91
1757072400000|2025-09-05 11:40:00|5681.5|5674.5|5679.5|5672.5|5681.5|5674.5|5679.5|5672.5|51
1757072700000|2025-09-05 11:45:00|5680.5|5673.5|5680.5|5672.5|5680.5|5673.5|5679.5|5671.5|75
1757073000000|2025-09-05 11:50:00|5679.5|5673.5|5678.5|5671.5|5680.5|5673.5|5678.5|5671.5|17
1757073300000|2025-09-05 11:55:00|5677.5|5670.5|5678.5|5671.5|5679.5|5672.5|5677.5|5670.5|11
1757073600000|2025-09-05 12:00:00|5679.5|5672.5|5680.5|5673.5|5680.5|5673.5|5678.5|5671.5|39
1757073900000|2025-09-05 12:05:00|5679.5|5672.5|5681.5|5674.5|5682.5|5675.5|5679.5|5672.5|114
1757074200000|2025-09-05 12:10:00|5680.5|5673.5|5684.5|5677.5|5684.5|5677.5|5680.5|5673.5|56
1757074500000|2025-09-05 12:15:00|5685.5|5678.5|5686.5|5679.5|5688.5|5681.5|5685.5|5677.5|19
1757074800000|2025-09-05 12:20:00|5687.5|5680.5|5683.5|5676.5|5688.5|5681.5|5682.5|5675.5|29
1757075100000|2025-09-05 12:25:00|5682.5|5675.5|5686.5|5678.5|5687.5|5680.5|5682.5|5675.5|71
1757075400000|2025-09-05 12:30:00|5687.5|5679.5|5718.5|5710.5|5719.5|5711.5|5687.5|5678.5|751
1757075700000|2025-09-05 12:35:00|5719.5|5711.5|5715.5|5708.5|5722.5|5714.5|5714.5|5707.5|383
1757076000000|2025-09-05 12:40:00|5716.5|5707.5|5711.5|5703.5|5716.5|5709.5|5707.5|5700.5|261
1757076300000|2025-09-05 12:45:00|5712.5|5704.5|5709.5|5701.5|5712.5|5704.5|5702.5|5695.5|162
1757076600000|2025-09-05 12:50:00|5708.5|5702.5|5711.5|5704.5|5712.5|5704.5|5705.5|5698.5|55
1757076900000|2025-09-05 12:55:00|5712.5|5705.5|5711|5705|5712.5|5705.5|5707.5|5700.5|23
1757077200000|2025-09-05 13:00:00|5710.5|5704.5|5710|5704|5713|5707|5708.5|5702.5|47
1757077500000|2025-09-05 13:05:00|5711|5705|5708|5702|5711|5705|5705|5699|119
1757077800000|2025-09-05 13:10:00|5707|5701|5708.5|5702.5|5709|5703|5705|5699|72
1757078100000|2025-09-05 13:15:00|5708|5702|5709|5703|5710|5704|5706|5700|42
1757078400000|2025-09-05 13:20:00|5709.5|5703.5|5707|5701|5709.5|5703.5|5702.5|5696.5|69
1757078700000|2025-09-05 13:25:00|5706.5|5700.5|5702|5696|5709|5703|5700.5|5694.5|61
1757079000000|2025-09-05 13:30:00|5702.5|5696.5|5694|5688|5709|5703|5692.5|5686.5|296
1757079300000|2025-09-05 13:35:00|5693.5|5687.5|5698|5692|5700.5|5694.5|5689.5|5683.5|247
1757079600000|2025-09-05 13:40:00|5698.5|5692.5|5696|5690|5701|5695|5694.5|5688.5|199
1757079900000|2025-09-05 13:45:00|5696.5|5690.5|5698|5692|5700|5694|5688|5682|187
1757080200000|2025-09-05 13:50:00|5697|5691|5696|5690|5698.5|5692.5|5690.5|5684.5|257
1757080500000|2025-09-05 13:55:00|5696.5|5690.5|5697|5691|5698.5|5692.5|5693|5687|269
1757080800000|2025-09-05 14:00:00|5696.5|5690.5|5700|5694|5700|5694|5691|5685|206
1757081100000|2025-09-05 14:05:00|5699.5|5693.5|5680|5674|5699.5|5693.5|5678|5672|207
1757081400000|2025-09-05 14:10:00|5679.5|5673.5|5673|5667|5682|5676|5672.5|5666.5|145
1757081700000|2025-09-05 14:15:00|5674|5668|5657|5651|5674|5668|5655.5|5649.5|442
1757082000000|2025-09-05 14:20:00|5657.5|5651.5|5653|5647|5664|5658|5650|5644|327
1757082300000|2025-09-05 14:25:00|5653.5|5647.5|5648|5642|5658.5|5652.5|5647|5641|205
1757082600000|2025-09-05 14:30:00|5647.5|5641.5|5652.5|5646.5|5654.5|5648.5|5647.5|5641.5|174
1757082900000|2025-09-05 14:35:00|5653|5647|5647.5|5641.5|5653|5647|5646.5|5640.5|207
1757083200000|2025-09-05 14:40:00|5648|5642|5652.5|5646.5|5655|5649|5645|5639|167
1757083500000|2025-09-05 14:45:00|5653|5647|5652|5646|5653|5647|5648|5642|120
1757083800000|2025-09-05 14:50:00|5652.5|5646.5|5657.5|5651.5|5659|5653|5648|5642|142
1757084100000|2025-09-05 14:55:00|5657|5651|5651.5|5645.5|5660|5654|5649|5643|157
1757084400000|2025-09-05 15:00:00|5651|5645|5657|5651|5659.5|5653.5|5651|5645|179
1757084700000|2025-09-05 15:05:00|5656.5|5650.5|5660|5654|5664|5658|5656|5650|77
1757085000000|2025-09-05 15:10:00|5659.5|5653.5|5664|5658|5665|5659|5654|5648|80
1757085300000|2025-09-05 15:15:00|5665|5659|5667.5|5661.5|5669.5|5663.5|5664.5|5658.5|98
1757085600000|2025-09-05 15:20:00|5667|5661|5671|5665|5674.5|5668.5|5667|5661|92
1757085900000|2025-09-05 15:25:00|5670.5|5664.5|5672.5|5666.5|5673|5667|5667|5661|44
1757086200000|2025-09-05 15:30:00|5672|5666|5668|5662|5673|5667|5666|5660|53
1757086500000|2025-09-05 15:35:00|5668.5|5662.5|5673|5667|5675|5669|5668.5|5662.5|47
1757086800000|2025-09-05 15:40:00|5673.5|5667.5|5677|5671|5679|5673|5671.5|5665.5|56
1757087100000|2025-09-05 15:45:00|5677.5|5671.5|5673.5|5667.5|5677.5|5671.5|5672|5666|48
1757087400000|2025-09-05 15:50:00|5674|5668|5669|5663|5674|5668|5668|5662|35
1757087700000|2025-09-05 15:55:00|5669.5|5663.5|5666|5660|5670|5664|5665.5|5659.5|29
1757088000000|2025-09-05 16:00:00|5666.5|5660.5|5666|5660|5669|5663|5664|5658|44
1757088300000|2025-09-05 16:05:00|5666.5|5660.5|5666.5|5660.5|5668|5662|5664.5|5658.5|21
1757088600000|2025-09-05 16:10:00|5667|5661|5669.5|5663.5|5670.5|5664.5|5666|5660|28
1757088900000|2025-09-05 16:15:00|5670|5664|5664|5658|5670|5664|5663|5657|18
1757089200000|2025-09-05 16:20:00|5664.5|5658.5|5664.5|5658.5|5666|5660|5662|5656|24
1757089500000|2025-09-05 16:25:00|5665|5659|5668|5662|5668|5662|5662|5656|20
1757089800000|2025-09-05 16:30:00|5668.5|5662.5|5667.5|5661.5|5669.5|5663.5|5666|5660|13
1757090100000|2025-09-05 16:35:00|5667|5661|5668.5|5662.5|5670|5664|5663|5657|15
1757090400000|2025-09-05 16:40:00|5668|5662|5672.5|5666.5|5673.5|5667.5|5667.5|5661.5|2
1757090700000|2025-09-05 16:45:00|5672|5666|5671|5665|5674|5668|5670.5|5664.5|4
1757091000000|2025-09-05 16:50:00|5671.5|5665.5|5669|5663|5673|5667|5669|5663|30
1757091300000|2025-09-05 16:55:00|5668.5|5662.5|5672.5|5666.5|5673|5667|5666.5|5660.5|9
1757091600000|2025-09-05 17:00:00|5673|5667|5670.5|5664.5|5673|5667|5669|5663|19
1757091900000|2025-09-05 17:05:00|5671|5665|5674|5668|5674|5668|5667.5|5661.5|27
1757092200000|2025-09-05 17:10:00|5673.5|5667.5|5674|5668|5675|5669|5671.5|5665.5|18
1757092500000|2025-09-05 17:15:00|5674.5|5668.5|5679.5|5673.5|5680|5674|5674|5668|51
1757092800000|2025-09-05 17:20:00|5679|5673|5681|5675|5682|5676|5678|5672|51
1757093100000|2025-09-05 17:25:00|5681.5|5675.5|5676.5|5670.5|5681.5|5675.5|5675.5|5669.5|15
1757093400000|2025-09-05 17:30:00|5676|5670|5680|5674|5680.5|5674.5|5675|5669|21
1757093700000|2025-09-05 17:35:00|5679.5|5673.5|5679|5673|5681.5|5675.5|5677.5|5671.5|183
1757094000000|2025-09-05 17:40:00|5678.5|5672.5|5674.5|5668.5|5680|5674|5672|5666|72
1757094300000|2025-09-05 17:45:00|5675|5669|5673.5|5667.5|5676.5|5670.5|5673.5|5667.5|14
1757094600000|2025-09-05 17:50:00|5674|5668|5674|5668|5676.5|5670.5|5673|5667|10
1757094900000|2025-09-05 17:55:00|5673.5|5667.5|5673|5667|5674|5668|5670|5664|77
1757095200000|2025-09-05 18:00:00|5673.5|5667.5|5671|5665|5674|5668|5670|5664|58
1757095500000|2025-09-05 18:05:00|5670.5|5664.5|5669|5663|5671.5|5665.5|5668|5662|33
1757095800000|2025-09-05 18:10:00|5668.5|5662.5|5670|5664|5672|5666|5668.5|5662.5|9
1757096100000|2025-09-05 18:15:00|5669.5|5663.5|5669.5|5663.5|5670|5664|5668|5662|19
1757096400000|2025-09-05 18:20:00|5670|5664|5671.5|5665.5|5673.5|5667.5|5670|5664|13
1757096700000|2025-09-05 18:25:00|5672|5666|5673|5667|5673.5|5667.5|5670.5|5664.5|25
1757097000000|2025-09-05 18:30:00|5672.5|5666.5|5673|5667|5675.5|5669.5|5672|5666|17
1757097300000|2025-09-05 18:35:00|5673.5|5667.5|5675|5669|5675.5|5669.5|5672|5666|28
1757097600000|2025-09-05 18:40:00|5674|5668|5672|5666|5674.5|5668.5|5671|5665|6
1757097900000|2025-09-05 18:45:00|5672.5|5666.5|5672.5|5666.5|5674|5668|5672|5666|9
1757098200000|2025-09-05 18:50:00|5673|5667|5672|5666|5674.5|5668.5|5672|5666|28
1757098500000|2025-09-05 18:55:00|5671|5665|5675.8|5666.8|5675.8|5669|5670|5664|54
1757098800000|2025-09-05 19:00:00|5675.7|5666.7|5675.6|5666.6|5675.7|5666.7|5673.6|5664.6|0
1757099100000|2025-09-05 19:05:00|5675.7|5666.7|5676.4|5667.4|5677.2|5668.2|5675.7|5666.7|0
1757099400000|2025-09-05 19:10:00|5676.3|5667.3|5677.7|5668.7|5677.8|5668.8|5676.2|5667.2|0
1757099700000|2025-09-05 19:15:00|5677.8|5668.8|5678.8|5669.8|5679.2|5670.2|5677.7|5668.7|0
1757100000000|2025-09-05 19:20:00|5678.9|5669.9|5681.3|5672.3|5681.6|5672.6|5678.7|5669.7|0
1757100300000|2025-09-05 19:25:00|5681.4|5672.4|5679.1|5670.1|5681.5|5672.5|5679|5670|0
1757100600000|2025-09-05 19:30:00|5679.2|5670.2|5679|5670|5679.7|5670.7|5678.4|5669.4|0
1757100900000|2025-09-05 19:35:00|5679.1|5670.1|5679.3|5670.3|5680.5|5671.5|5679.1|5670.1|0
1757101200000|2025-09-05 19:40:00|5679.4|5670.4|5679|5670|5680.9|5671.9|5678.7|5669.7|0
1757101500000|2025-09-05 19:45:00|5679.1|5670.1|5681.2|5672.2|5681.2|5672.2|5678.9|5669.9|0
1757101800000|2025-09-05 19:50:00|5681.3|5672.3|5679.9|5670.9|5681.8|5672.8|5679.4|5670.4|0
1757102100000|2025-09-05 19:55:00|5680|5671|5686.1|5677.1|5686.9|5677.9|5680|5671|0
1757102400000|2025-09-05 20:00:00|5686.2|5677.2|5685.5|5676.5|5686.5|5677.5|5684|5675|0
1757102700000|2025-09-05 20:05:00|5685.6|5676.6|5683.7|5674.7|5685.6|5676.6|5683.7|5674.7|0
1757103000000|2025-09-05 20:10:00|5683.8|5674.8|5684.4|5675.4|5684.5|5675.5|5683.5|5674.5|0
1757103300000|2025-09-05 20:15:00|5684.2|5675.2|5683.5|5674.5|5684.4|5675.4|5682.2|5673.2|0
1757103600000|2025-09-05 20:20:00|5683.6|5674.6|5684.2|5675.2|5684.5|5675.5|5683.5|5674.5|0
1757103900000|2025-09-05 20:25:00|5684|5675|5683.8|5674.8|5684.2|5675.2|5683.3|5674.3|0
1757104200000|2025-09-05 20:30:00|5683.7|5674.7|5683.1|5674.1|5683.7|5674.7|5682.9|5673.9|0
1757104500000|2025-09-05 20:35:00|5683.3|5674.3|5684.5|5675.5|5684.7|5675.7|5683.1|5674.1|0
1757104800000|2025-09-05 20:40:00|5684.7|5675.7|5683.3|5674.3|5684.7|5675.7|5682.9|5673.9|0
1757105100000|2025-09-05 20:45:00|5683.5|5674.5|5683.8|5674.8|5684|5675|5683.1|5674.1|0
1757105400000|2025-09-05 20:50:00|5683.7|5674.7|5684.5|5675.5|5685|5676|5683.7|5674.7|0
1757105700000|2025-09-05 20:55:00|5684.6|5675.6|5684.6|5675.6|5685.3|5676.3|5684.6|5675.6|0
1757282400000|2025-09-07 22:00:00|5682.1|5673.1|5681.6|5672.6|5683.3|5674.3|5680.9|5671.9|0
1757282700000|2025-09-07 22:05:00|5681.5|5672.5|5681.5|5672.5|5682.7|5673.7|5680.8|5671.8|0
1757283000000|2025-09-07 22:10:00|5681.6|5672.6|5684.3|5675.3|5684.4|5675.4|5681.6|5672.6|0
1757283300000|2025-09-07 22:15:00|5684.5|5675.5|5685.2|5676.2|5685.9|5676.9|5684.1|5675.1|0
1757283600000|2025-09-07 22:20:00|5685.3|5676.3|5685.8|5676.8|5685.8|5676.8|5684.9|5675.9|0
1757283900000|2025-09-07 22:25:00|5685.9|5676.9|5687.3|5678.3|5688|5679|5685.7|5676.7|0
1757284200000|2025-09-07 22:30:00|5687.6|5678.6|5690.3|5681.3|5690.3|5681.3|5687.6|5678.6|0
1757284500000|2025-09-07 22:35:00|5690.2|5681.2|5690.2|5681.2|5690.5|5681.5|5688.9|5679.9|0
1757284800000|2025-09-07 22:40:00|5690.1|5681.1|5691.8|5682.8|5691.9|5682.9|5690.1|5681.1|0
1757285100000|2025-09-07 22:45:00|5691.9|5682.9|5693.3|5684.3|5695.6|5686.6|5691.8|5682.8|0
1757285400000|2025-09-07 22:50:00|5693.4|5684.4|5693.2|5684.2|5693.7|5684.7|5692.4|5683.4|0
1757285700000|2025-09-07 22:55:00|5693.3|5684.3|5694.2|5685.2|5694.4|5685.4|5693|5684|0
1757286000000|2025-09-07 23:00:00|5694.4|5685.4|5694.9|5685.9|5695.1|5686.1|5694.2|5685.2|0
1757286300000|2025-09-07 23:05:00|5695.1|5686.1|5695.5|5686.5|5695.8|5686.8|5694.8|5685.8|0
1757286600000|2025-09-07 23:10:00|5695.3|5686.3|5694.8|5685.8|5695.7|5686.7|5694.6|5685.6|0
1757286900000|2025-09-07 23:15:00|5694.4|5685.4|5694.6|5685.6|5695.1|5686.1|5694.1|5685.1|0
1757287200000|2025-09-07 23:20:00|5694.8|5685.8|5696.5|5687.5|5696.5|5687.5|5694.4|5685.4|0
1757287500000|2025-09-07 23:25:00|5696.4|5687.4|5697.8|5688.8|5699.4|5690.4|5696.2|5687.2|0
1757287800000|2025-09-07 23:30:00|5697.9|5688.9|5698.9|5689.9|5699.7|5690.7|5697.8|5688.8|0
1757288100000|2025-09-07 23:35:00|5699|5690|5699.4|5690.4|5699.7|5690.7|5698.9|5689.9|0
1757288400000|2025-09-07 23:40:00|5699.2|5690.2|5699|5690|5699.8|5690.8|5698.5|5689.5|0
1757288700000|2025-09-07 23:45:00|5698.7|5689.7|5698.3|5689.3|5699.6|5690.6|5697.5|5688.5|0
1757289000000|2025-09-07 23:50:00|5698.5|5689.5|5698.7|5689.7|5699.1|5690.1|5697.5|5688.5|0
1757289300000|2025-09-07 23:55:00|5698.9|5689.9|5698.9|5689.9|5699.1|5690.1|5698.4|5689.4|0
1757289600000|2025-09-08 00:00:00|5698.7|5689.7|5698.1|5689.1|5699.7|5690.7|5697.7|5688.7|0
1757289900000|2025-09-08 00:05:00|5698|5689|5699.8|5690.8|5700.7|5691.7|5698|5689|0
1757290200000|2025-09-08 00:10:00|5699.6|5690.6|5699.2|5690.2|5699.9|5690.9|5698.1|5689.1|0
1757290500000|2025-09-08 00:15:00|5699.1|5690.1|5698.9|5689.9|5699.2|5690.2|5698.1|5689.1|0
1757290800000|2025-09-08 00:20:00|5699|5690|5699.3|5690.3|5700.3|5691.3|5698.9|5689.9|0
1757291100000|2025-09-08 00:25:00|5699.5|5690.5|5699.8|5690.8|5700|5691|5699.3|5690.3|0
1757291400000|2025-09-08 00:30:00|5699.9|5690.9|5699|5690|5700.4|5691.4|5698.8|5689.8|0
1757291700000|2025-09-08 00:35:00|5698.9|5689.9|5698.9|5689.9|5699.4|5690.4|5698.4|5689.4|0
1757292000000|2025-09-08 00:40:00|5698.7|5689.7|5697.9|5688.9|5699|5690|5697.8|5688.8|0
1757292300000|2025-09-08 00:45:00|5697.7|5688.7|5696.9|5687.9|5697.7|5688.7|5696.6|5687.6|0
1757292600000|2025-09-08 00:50:00|5697.1|5688.1|5694.1|5685.1|5697.2|5688.2|5694.1|5685.1|0
1757292900000|2025-09-08 00:55:00|5694.3|5685.3|5693.8|5684.8|5694.6|5685.6|5693.7|5684.7|0
1757293200000|2025-09-08 01:00:00|5694|5685|5689.9|5680.9|5694.8|5685.8|5689.7|5680.7|0
1757293500000|2025-09-08 01:05:00|5690|5681|5689.7|5680.7|5691|5682|5689.5|5680.5|0
1757293800000|2025-09-08 01:10:00|5689.9|5680.9|5689.7|5680.7|5690.2|5681.2|5689.1|5680.1|0
1757294100000|2025-09-08 01:15:00|5690|5681|5695.1|5691.1|5698.1|5694.1|5687.1|5681|844
1757294400000|2025-09-08 01:20:00|5696.1|5692.1|5701.1|5697.1|5701.1|5697.1|5691.1|5687.1|489
1757294700000|2025-09-08 01:25:00|5702.1|5698.1|5706.1|5702.1|5708.1|5704.1|5701.1|5697.1|537
1757295000000|2025-09-08 01:30:00|5706.6|5702.6|5704.6|5700.6|5708.1|5704.1|5678.1|5674.1|4969
1757295300000|2025-09-08 01:35:00|5704.1|5700.1|5722.1|5718.1|5734.1|5730.1|5702.1|5698.1|3944
1757295600000|2025-09-08 01:40:00|5721.1|5717.1|5705.1|5701.1|5723.1|5719.1|5703.1|5699.1|3654
1757295900000|2025-09-08 01:45:00|5704.1|5700.1|5683.1|5679.1|5705.1|5701.1|5680.1|5676.1|2550
1757296200000|2025-09-08 01:50:00|5683.6|5679.6|5695.1|5691.1|5703.1|5699.1|5679.6|5675.6|1858
1757296500000|2025-09-08 01:55:00|5695.6|5691.6|5705.1|5701.1|5706.1|5702.1|5692.1|5688.1|1396
1757296800000|2025-09-08 02:00:00|5705.6|5701.6|5702.1|5698.1|5709.1|5705.1|5687.1|5683.1|1497
1757297100000|2025-09-08 02:05:00|5702.6|5698.6|5709.1|5705.1|5717.1|5713.1|5699.1|5695.1|1346
1757297400000|2025-09-08 02:10:00|5708.1|5704.1|5709.1|5705.1|5712.1|5708.1|5696.1|5692.1|1455
1757297700000|2025-09-08 02:15:00|5708.6|5704.6|5686.1|5682.1|5712.1|5708.1|5683.1|5679.1|1256
1757298000000|2025-09-08 02:20:00|5687.1|5683.1|5688.1|5684.1|5689.6|5685.6|5675.1|5671.1|2061
1757298300000|2025-09-08 02:25:00|5689.1|5685.1|5686.6|5682.6|5691.1|5687.1|5680.6|5676.6|1288
1757298600000|2025-09-08 02:30:00|5687.1|5683.1|5696.1|5692.1|5698.1|5694.1|5685.1|5681.1|1098
1757298900000|2025-09-08 02:35:00|5693.6|5689.6|5680.1|5676.1|5695.1|5691.1|5677.1|5673.1|940
1757299200000|2025-09-08 02:40:00|5680.6|5676.6|5682.1|5678.1|5686.6|5682.6|5676.1|5672.1|950
1757299500000|2025-09-08 02:45:00|5681.6|5677.6|5674.1|5670.1|5681.6|5677.6|5673.1|5669.1|932
1757299800000|2025-09-08 02:50:00|5674.6|5670.6|5676.1|5672.1|5685.1|5681.1|5673.1|5669.1|881
1757300100000|2025-09-08 02:55:00|5677.1|5673.1|5699.1|5695.1|5699.1|5695.1|5677.1|5673.1|2072
1757300400000|2025-09-08 03:00:00|5698.1|5694.1|5685.1|5681.1|5698.1|5694.1|5683.6|5679.6|1422
1757300700000|2025-09-08 03:05:00|5685.6|5681.6|5691.1|5687.1|5691.6|5687.6|5682.1|5678.1|859
1757301000000|2025-09-08 03:10:00|5691.6|5687.6|5699.1|5695.1|5699.1|5695.1|5687.1|5683.1|609
1757301300000|2025-09-08 03:15:00|5700.1|5696.1|5696.1|5692.1|5701.1|5697.1|5686.6|5682.6|712
1757301600000|2025-09-08 03:20:00|5695.6|5691.6|5706.1|5702.1|5708.1|5704.1|5690.1|5686.1|860
1757301900000|2025-09-08 03:25:00|5705.1|5701.1|5705.1|5701.1|5707.1|5703.1|5700.6|5696.6|687
1757302200000|2025-09-08 03:30:00|5704.1|5700.1|5694.1|5690.1|5705.1|5701.1|5694.1|5690.1|272
1757302500000|2025-09-08 03:35:00|5694.6|5690.6|5697.1|5693.1|5699.1|5695.1|5694.1|5690.1|215
1757302800000|2025-09-08 03:40:00|5696.6|5692.6|5699.1|5695.1|5700.1|5696.1|5696.1|5692.1|255
1757303100000|2025-09-08 03:45:00|5700.1|5696.1|5702.1|5698.1|5704.1|5700.1|5698.1|5694.1|346
1757303400000|2025-09-08 03:50:00|5701.6|5697.6|5704.1|5700.1|5706.1|5702.1|5701.1|5697.1|307
1757303700000|2025-09-08 03:55:00|5704.6|5700.6|5708.6|5704.6|5709.6|5705.6|5704.6|5700.6|235
1757304000000|2025-09-08 04:00:00|5710.4|5701.4|5710|5701|5710.4|5701.4|5709.5|5700.5|0
1757304300000|2025-09-08 04:05:00|5710.1|5701.1|5709.3|5700.3|5710.6|5701.6|5709.1|5700.1|0
1757304600000|2025-09-08 04:10:00|5709.1|5700.1|5708.4|5699.4|5709.3|5700.3|5708.2|5699.2|0
1757304900000|2025-09-08 04:15:00|5708.1|5699.1|5708|5699|5708.1|5699.1|5707.2|5698.2|0
1757305200000|2025-09-08 04:20:00|5708.1|5699.1|5708.3|5699.3|5708.3|5699.3|5707.7|5698.7|0
1757305500000|2025-09-08 04:25:00|5708.5|5699.5|5708.9|5699.9|5708.9|5699.9|5708.2|5699.2|0
1757305800000|2025-09-08 04:30:00|5709|5700|5708.6|5699.6|5709.6|5700.6|5708.6|5699.6|0
1757306100000|2025-09-08 04:35:00|5708.4|5699.4|5707|5698|5708.5|5699.5|5707|5698|0
1757306400000|2025-09-08 04:40:00|5707.2|5698.2|5707.4|5698.4|5707.6|5698.6|5706.5|5697.5|0
1757306700000|2025-09-08 04:45:00|5707.5|5698.5|5706.6|5697.6|5707.7|5698.7|5706.6|5697.6|0
1757307000000|2025-09-08 04:50:00|5706.7|5697.7|5706.6|5697.6|5706.9|5697.9|5706.4|5697.4|0
1757307300000|2025-09-08 04:55:00|5706.5|5697.5|5706.8|5697.8|5707.1|5698.1|5706.1|5697.1|19
1757307600000|2025-09-08 05:00:00|5705.1|5701.1|5710.1|5706.1|5717.1|5713.1|5703.1|5699.1|1761
1757307900000|2025-09-08 05:05:00|5711.1|5707.1|5708.1|5704.1|5717.1|5713.1|5708.1|5704.1|713
1757308200000|2025-09-08 05:10:00|5708.6|5704.6|5710.1|5706.1|5710.6|5706.6|5702.1|5698.1|892
1757308500000|2025-09-08 05:15:00|5709.6|5705.6|5705.1|5701.1|5712.1|5708.1|5704.1|5700.1|755
1757308800000|2025-09-08 05:20:00|5704.1|5700.1|5706.1|5702.1|5709.1|5705.1|5702.1|5698.1|663
1757309100000|2025-09-08 05:25:00|5706.6|5702.6|5708.1|5704.1|5710.1|5706.1|5701.1|5697.1|622
1757309400000|2025-09-08 05:30:00|5707.6|5703.6|5712.1|5708.1|5713.1|5709.1|5704.1|5700.1|664
1757309700000|2025-09-08 05:35:00|5713.1|5709.1|5715.1|5711.1|5718.1|5714.1|5711.1|5707.1|810
1757310000000|2025-09-08 05:40:00|5714.1|5710.1|5718.1|5714.1|5720.1|5716.1|5714.1|5710.1|786
1757310300000|2025-09-08 05:45:00|5718.6|5714.6|5713.1|5709.1|5719.1|5715.1|5711.1|5707.1|485
1757310600000|2025-09-08 05:50:00|5713.6|5709.6|5722.1|5718.1|5724.1|5720.1|5711.1|5707.1|1221
1757310900000|2025-09-08 05:55:00|5721.6|5717.6|5726.1|5722.1|5734.6|5730.6|5720.1|5716.1|1600
1757311200000|2025-09-08 06:00:00|5727.1|5723.1|5732.1|5728.1|5733.6|5729.6|5724.1|5720.1|1175
1757311500000|2025-09-08 06:05:00|5732.6|5728.6|5737.1|5733.1|5738.1|5734.1|5731.1|5727.1|1008
1757311800000|2025-09-08 06:10:00|5738.1|5734.1|5751.1|5747.1|5752.1|5748.1|5738.1|5734.1|2239
1757312100000|2025-09-08 06:15:00|5751.6|5747.6|5755.1|5751.1|5757.1|5753.1|5749.1|5745.1|1169
1757312400000|2025-09-08 06:20:00|5753.1|5749.1|5760.1|5756.1|5761.1|5757.1|5751.6|5747.6|998
1757312700000|2025-09-08 06:25:00|5761.1|5757.1|5759.1|5755.1|5765.1|5761.1|5757.1|5753.1|1434
1757313000000|2025-09-08 06:30:00|5758.1|5754.1|5767.1|5763.1|5769.1|5765.1|5756.1|5752.1|1267
1757313300000|2025-09-08 06:35:00|5768.1|5764.1|5766.6|5762.6|5771.1|5767.1|5765.1|5761.1|1303
1757313600000|2025-09-08 06:40:00|5766.1|5762.1|5769.1|5765.1|5773.6|5769.6|5765.1|5761.1|1303
1757313900000|2025-09-08 06:45:00|5768.6|5764.6|5759.1|5755.1|5768.6|5764.6|5756.1|5752.1|1513
1757314200000|2025-09-08 06:50:00|5758.1|5754.1|5762.1|5758.1|5762.1|5758.1|5755.1|5751.1|1303
1757314500000|2025-09-08 06:55:00|5761.6|5757.6|5770.1|5766.1|5771.1|5767.1|5761.1|5757.1|686
1757314800000|2025-09-08 07:00:00|5769.1|5765.1|5762.1|5758.1|5769.1|5765.1|5753.1|5749.1|656
1757315100000|2025-09-08 07:05:00|5761.6|5757.6|5758.1|5754.1|5765.1|5761.1|5756.1|5752.1|400
1757315400000|2025-09-08 07:10:00|5759.1|5755.1|5755.1|5751.1|5761.1|5757.1|5755.1|5751.1|480
1757315700000|2025-09-08 07:15:00|5754.6|5750.6|5752.6|5748.6|5755.1|5751.1|5751.1|5747.1|583
1757316000000|2025-09-08 07:20:00|5752.1|5748.1|5746.1|5742.1|5752.1|5748.1|5743.1|5739.1|732
1757316300000|2025-09-08 07:25:00|5745.6|5741.6|5749.6|5745.6|5749.6|5745.6|5745.1|5741.1|653
1757316600000|2025-09-08 07:30:00|5749.1|5745.1|5750.1|5746.1|5753.6|5749.6|5748.1|5744.1|872
1757316900000|2025-09-08 07:35:00|5750.6|5746.6|5751.1|5747.1|5753.1|5749.1|5749.1|5745.1|632
1757317200000|2025-09-08 07:40:00|5752.1|5748.1|5758.1|5754.1|5758.1|5754.1|5751.1|5747.1|749
1757317500000|2025-09-08 07:45:00|5757.1|5753.1|5753.1|5749.1|5757.1|5753.1|5750.1|5746.1|1234
1757317800000|2025-09-08 07:50:00|5754.1|5750.1|5748.1|5744.1|5754.1|5750.1|5748.1|5744.1|1083
1757318100000|2025-09-08 07:55:00|5748.6|5744.6|5747.6|5743.6|5749.1|5745.1|5746.6|5742.6|1481
1757318400000|2025-09-08 08:00:00|5745.3|5741.3|5748.8|5744.8|5749.8|5745.8|5743.8|5739.8|1299
1757318700000|2025-09-08 08:05:00|5749.3|5745.3|5751.8|5747.8|5751.8|5747.8|5747.8|5743.8|1418
1757319000000|2025-09-08 08:10:00|5750.8|5746.8|5753.8|5749.8|5755.8|5751.8|5749.8|5745.8|1151
1757319300000|2025-09-08 08:15:00|5754.3|5750.3|5755.8|5751.8|5755.8|5751.8|5753.3|5749.3|691
1757319600000|2025-09-08 08:20:00|5755.3|5751.3|5754.8|5750.8|5756.8|5752.8|5753.8|5749.8|793
1757319900000|2025-09-08 08:25:00|5754.3|5750.3|5752.8|5748.8|5754.8|5750.8|5751.8|5747.8|838
1757320200000|2025-09-08 08:30:00|5755.8|5746.8|5756.1|5747.1|5756.2|5747.2|5755|5746|62
1757320500000|2025-09-08 08:35:00|5756.3|5747.3|5757.2|5748.2|5757.2|5748.2|5755.5|5746.5|0
1757320800000|2025-09-08 08:40:00|5757.1|5748.1|5756.5|5747.5|5757.1|5748.1|5755.8|5746.8|0
1757321100000|2025-09-08 08:45:00|5756.4|5747.4|5756.4|5747.4|5756.6|5747.6|5755.5|5746.5|0
1757321400000|2025-09-08 08:50:00|5756.2|5747.2|5755.2|5746.2|5756.5|5747.5|5754.9|5745.9|0
1757321700000|2025-09-08 08:55:00|5755|5746|5755.8|5746.8|5755.8|5746.8|5754.7|5745.7|0
1757322000000|2025-09-08 09:00:00|5756|5747|5755.7|5746.7|5756.1|5747.1|5755|5746|0
1757322300000|2025-09-08 09:05:00|5755.5|5746.5|5754.8|5745.8|5755.7|5746.7|5754.7|5745.7|0
1757322600000|2025-09-08 09:10:00|5754.7|5745.7|5754.7|5745.7|5755|5746|5753.8|5744.8|0
1757322900000|2025-09-08 09:15:00|5746.3|5739.3|5747.3|5739.3|5749.3|5741.3|5745.3|5738.3|144
1757323200000|2025-09-08 09:20:00|5746.3|5740.3|5744.3|5737.3|5747.3|5740.3|5743.3|5736.3|58
1757323500000|2025-09-08 09:25:00|5743.3|5736.3|5743.3|5735.3|5743.3|5736.3|5741.3|5734.3|102
1757323800000|2025-09-08 09:30:00|5742.3|5736.3|5743.3|5735.3|5744.3|5737.3|5742.3|5735.3|26
1757324100000|2025-09-08 09:35:00|5744.3|5736.3|5744.3|5736.3|5744.3|5737.3|5743.3|5736.3|14
1757324400000|2025-09-08 09:40:00|5743.3|5735.3|5743.3|5736.3|5744.3|5736.3|5742.3|5734.3|9
1757324700000|2025-09-08 09:45:00|5742.3|5735.3|5743.3|5735.3|5743.3|5736.3|5742.3|5735.3|3
1757325000000|2025-09-08 09:50:00||5736.3||5736.3||5736.3||5735.3|3
1757325300000|2025-09-08 09:55:00|5742.3|5735.3|5742.3|5735.3|5743.3|5736.3|5742.3|5735.3|4
1757325600000|2025-09-08 10:00:00|5743.3|5736.3|5741.3|5734.3|5743.3|5736.3|5741.3|5734.3|5
1757325900000|2025-09-08 10:05:00|5742.3|5735.3|5742.3|5735.3|5742.3|5735.3|5741.3|5734.3|5
1757326200000|2025-09-08 10:10:00|5743.3|5736.3|5742.3|5735.3|5743.3|5736.3|5742.3|5735.3|2
1757326500000|2025-09-08 10:15:00|5743.3|5736.3|5742.3|5735.3|5743.3|5736.3|5742.3|5735.3|16
1757326800000|2025-09-08 10:20:00|5741.3|5734.3|5742.3|5735.3|5743.3|5735.3|5741.3|5734.3|6
1757327100000|2025-09-08 10:25:00|5741.3|5734.3|5743.3|5736.3|5744.3|5736.3|5741.3|5734.3|17
1757327400000|2025-09-08 10:30:00|5744.3|5737.3|5743.3|5736.3|5745.3|5738.3|5743.3|5736.3|34
1757327700000|2025-09-08 10:35:00|5744.3|5737.3|5740.3|5733.3|5745.3|5738.3|5740.3|5732.3|30
1757328000000|2025-09-08 10:40:00|5741.3|5734.3|5740.3|5733.3|5742.3|5735.3|5740.3|5732.3|67
1757328300000|2025-09-08 10:45:00|5741.3|5732.3|5741.3|5734.3|5742.3|5735.3|5739.3|5732.3|40
1757328600000|2025-09-08 10:50:00|5742.3|5733.3|5742.3|5735.3|5742.3|5735.3|5742.3|5733.3|14
1757328900000|2025-09-08 10:55:00|5743.3|5736.3|5741.3|5734.3|5743.3|5736.3|5741.3|5733.3|11
1757329200000|2025-09-08 11:00:00|5742.3|5733.3|5741.3|5734.3|5742.3|5735.3|5741.3|5733.3|21
1757329500000|2025-09-08 11:05:00|5742.3|5735.3|5744.3|5737.3|5744.3|5737.3|5742.3|5735.3|28
1757329800000|2025-09-08 11:10:00|5745.3|5738.3|5746.3|5739.3|5747.3|5739.3|5745.3|5737.3|10
1757330100000|2025-09-08 11:15:00|5747.3|5740.3|5747.3|5740.3|5747.3|5740.3|5746.3|5738.3|19
1757330400000|2025-09-08 11:20:00|5746.3|5739.3|5745.3|5738.3|5747.3|5740.3|5745.3|5738.3|0
1757330700000|2025-09-08 11:25:00|5746.3|5739.3|5746.3|5738.3|5746.3|5739.3|5744.3|5736.3|13
1757331000000|2025-09-08 11:30:00|5747.3|5739.3|5748.3|5741.3|5748.3|5741.3|5747.3|5738.3|31
1757331300000|2025-09-08 11:35:00|5749.3|5742.3|5747.3|5740.3|5750.3|5743.3|5747.3|5740.3|42
1757331600000|2025-09-08 11:40:00|5748.3|5741.3|5750.3|5743.3|5751.3|5743.3|5747.3|5740.3|105
1757331900000|2025-09-08 11:45:00|5749.3|5742.3|5751.3|5744.3|5751.3|5744.3|5749.3|5742.3|22
1757332200000|2025-09-08 11:50:00|5750.3|5743.3|5752.3|5744.3|5753.3|5745.3|5750.3|5743.3|13
1757332500000|2025-09-08 11:55:00|5751.3|5745.3|5751.3|5744.3|5752.3|5745.3|5751.3|5744.3|7
1757332800000|2025-09-08 12:00:00|5752.3|5745.3|5753.3|5746.3|5753.3|5746.3|5751.3|5743.3|26
1757333100000|2025-09-08 12:05:00|5752.3|5745.3|5751.3|5744.3|5753.3|5746.3|5751.3|5743.3|40
1757333400000|2025-09-08 12:10:00|5750.3|5743.3|5750.3|5742.3|5751.3|5743.3|5749.3|5742.3|6
1757333700000|2025-09-08 12:15:00|5749.3|5743.3|5749.3|5741.3|5750.3|5743.3|5748.3|5741.3|2
1757334000000|2025-09-08 12:20:00|5748.3|5742.3|5747.3|5739.3|5749.3|5742.3|5746.3|5739.3|29
1757334300000|2025-09-08 12:25:00|5746.3|5740.3|5747.3|5739.3|5747.3|5740.3|5746.3|5739.3|14
1757334600000|2025-09-08 12:30:00|5748.3|5740.3|5748.3|5741.3|5750.3|5743.3|5747.3|5739.3|10
1757334900000|2025-09-08 12:35:00|5747.3|5740.3|5749.3|5742.3|5749.3|5742.3|5747.3|5739.3|4
1757335200000|2025-09-08 12:40:00|5750.3|5743.3|5751.3|5744.3|5753.3|5745.3|5750.3|5743.3|14
1757335500000|2025-09-08 12:45:00|5752.3|5745.3|5752.3|5745.3|5753.3|5745.3|5751.3|5743.3|3
1757335800000|2025-09-08 12:50:00|5753.3|5746.3|5754.3|5746.3|5754.3|5747.3|5752.3|5745.3|11
1757336100000|2025-09-08 12:55:00|5753.3|5747.3|5753.8|5747.8|5754.3|5747.8|5753.3|5745.3|5
1757336400000|2025-09-08 13:00:00|5754.3|5748.3|5749.8|5743.8|5754.8|5748.8|5749.8|5743.8|24
1757336700000|2025-09-08 13:05:00|5749.3|5743.3|5750.8|5744.8|5752.3|5746.3|5748.3|5742.3|17
1757337000000|2025-09-08 13:10:00|5751.3|5745.3|5753.3|5747.3|5755.3|5749.3|5750.3|5744.3|32
1757337300000|2025-09-08 13:15:00|5752.8|5746.8|5750.3|5744.3|5753.8|5747.8|5749.8|5743.8|25
1757337600000|2025-09-08 13:20:00|5750.8|5744.8|5749.8|5743.8|5750.8|5744.8|5746.8|5740.8|22
1757337900000|2025-09-08 13:25:00|5749.3|5743.3|5749.3|5743.3|5750.3|5744.3|5745.8|5739.8|70
1757338200000|2025-09-08 13:30:00|5748.8|5742.8|5764.8|5758.8|5770.8|5764.8|5747.8|5741.8|662
1757338500000|2025-09-08 13:35:00|5764.3|5758.3|5762.8|5756.8|5767.8|5761.8|5757.8|5751.8|261
1757338800000|2025-09-08 13:40:00|5763.3|5757.3|5760.8|5754.8|5764.8|5758.8|5756.8|5750.8|113
1757339100000|2025-09-08 13:45:00|5759.8|5753.8|5757.8|5751.8|5762.8|5756.8|5756.8|5750.8|87
1757339400000|2025-09-08 13:50:00|5758.3|5752.3|5749.8|5743.8|5758.3|5752.3|5749.8|5743.8|123
1757339700000|2025-09-08 13:55:00|5750.3|5744.3|5750.8|5744.8|5753.3|5747.3|5748.3|5742.3|55
1757340000000|2025-09-08 14:00:00|5751.3|5745.3|5751.8|5745.8|5756.8|5750.8|5748.8|5742.8|43
1757340300000|2025-09-08 14:05:00|5751.3|5745.3|5750.3|5744.3|5754.8|5748.8|5748.8|5742.8|151
1757340600000|2025-09-08 14:10:00|5750.8|5744.8|5744.8|5738.8|5751.3|5745.3|5744.8|5738.8|46
1757340900000|2025-09-08 14:15:00|5744.3|5738.3|5739.8|5733.8|5746.3|5740.3|5738.3|5732.3|144
1757341200000|2025-09-08 14:20:00|5739.3|5733.3|5736.8|5730.8|5739.8|5733.8|5735.8|5729.8|49
1757341500000|2025-09-08 14:25:00|5736.3|5730.3|5744.3|5738.3|5745.3|5739.3|5736.3|5730.3|90
1757341800000|2025-09-08 14:30:00|5743.8|5737.8|5742.3|5736.3|5746.8|5740.8|5740.8|5734.8|24
1757342100000|2025-09-08 14:35:00|5742.8|5736.8|5740.3|5734.3|5744.8|5738.8|5738.8|5732.8|34
1757342400000|2025-09-08 14:40:00|5739.8|5733.8|5738.8|5732.8|5741.8|5735.8|5736.8|5730.8|50
1757342700000|2025-09-08 14:45:00|5738.3|5732.3|5738.8|5732.8|5740.3|5734.3|5736.8|5730.8|18
1757343000000|2025-09-08 14:50:00|5739.3|5733.3|5749.8|5743.8|5750.8|5744.8|5738.8|5732.8|112
1757343300000|2025-09-08 14:55:00|5749.3|5743.3|5748.8|5742.8|5751.3|5745.3|5747.8|5741.8|21
1757343600000|2025-09-08 15:00:00|5748.3|5742.3|5755.8|5749.8|5756.3|5750.3|5746.3|5740.3|47
1757343900000|2025-09-08 15:05:00|5756.3|5750.3|5762.3|5756.3|5762.3|5756.3|5755.3|5749.3|36
1757344200000|2025-09-08 15:10:00|5762.8|5756.8|5765.8|5759.8|5769.8|5763.8|5762.3|5756.3|91
1757344500000|2025-09-08 15:15:00|5766.3|5760.3|5764.8|5758.8|5766.8|5760.8|5760.8|5754.8|33
1757344800000|2025-09-08 15:20:00|5763.8|5757.8|5763.8|5757.8|5768.8|5762.8|5762.8|5756.8|52
1757345100000|2025-09-08 15:25:00|5763.3|5757.3|5762.3|5756.3|5765.3|5759.3|5760.8|5754.8|32
1757345400000|2025-09-08 15:30:00|5761.8|5755.8|5760.3|5754.3|5763.8|5757.8|5758.8|5752.8|29
1757345700000|2025-09-08 15:35:00|5759.8|5753.8|5761.3|5755.3|5761.8|5755.8|5757.8|5751.8|45
1757346000000|2025-09-08 15:40:00|5760.8|5754.8|5761.8|5755.8|5763.8|5757.8|5760.3|5754.3|48
1757346300000|2025-09-08 15:45:00|5762.3|5756.3|5763.3|5757.3|5763.8|5757.8|5757.8|5751.8|22
1757346600000|2025-09-08 15:50:00|5762.8|5756.8|5764.8|5758.8|5766.8|5760.8|5762.8|5756.8|13
1757346900000|2025-09-08 15:55:00|5765.3|5759.3|5767.8|5761.8|5767.8|5761.8|5762.8|5756.8|19
1757347200000|2025-09-08 16:00:00|5768.3|5762.3|5768.8|5762.8|5770.8|5764.8|5767.3|5761.3|74
1757347500000|2025-09-08 16:05:00|5769.8|5763.8|5767.8|5761.8|5769.8|5763.8|5767.3|5761.3|65
1757347800000|2025-09-08 16:10:00|5768.3|5762.3|5767.8|5761.8|5769.8|5763.8|5766.8|5760.8|39
1757348100000|2025-09-08 16:15:00|5768.8|5762.8|5766.8|5760.8|5769.3|5763.3|5765.8|5759.8|45
1757348400000|2025-09-08 16:20:00|5766.3|5760.3|5764.8|5758.8|5767.8|5761.8|5764.8|5758.8|33
1757348700000|2025-09-08 16:25:00|5765.3|5759.3|5766.8|5760.8|5766.8|5760.8|5764.8|5758.8|39
1757349000000|2025-09-08 16:30:00|5766.3|5760.3|5763.8|5757.8|5767.3|5761.3|5763.8|5757.8|32
1757349300000|2025-09-08 16:35:00|5762.8|5756.8|5758.8|5752.8|5763.3|5757.3|5758.8|5752.8|36
1757349600000|2025-09-08 16:40:00|5758.3|5752.3|5762.8|5756.8|5764.8|5758.8|5758.3|5752.3|24
1757349900000|2025-09-08 16:45:00|5763.3|5757.3|5762.8|5756.8|5763.8|5757.8|5760.8|5754.8|17
1757350200000|2025-09-08 16:50:00|5763.3|5757.3|5767.3|5761.3|5767.8|5761.8|5763.3|5757.3|22
1757350500000|2025-09-08 16:55:00|5766.8|5760.8|5766.8|5760.8|5767.8|5761.8|5764.8|5758.8|10
1757350800000|2025-09-08 17:00:00|5767.8|5761.8|5764.8|5758.8|5768.3|5762.3|5763.8|5757.8|33
1757351100000|2025-09-08 17:05:00|5765.3|5759.3|5764.8|5758.8|5765.8|5759.8|5763.8|5757.8|12
1757351400000|2025-09-08 17:10:00|5765.8|5759.8|5764.3|5758.3|5765.8|5759.8|5762.8|5756.8|19
1757351700000|2025-09-08 17:15:00|5764.8|5758.8|5765.8|5759.8|5766.3|5760.3|5763.8|5757.8|14
1757352000000|2025-09-08 17:20:00|5766.3|5760.3|5767.8|5761.8|5767.8|5761.8|5765.8|5759.8|10
1757352300000|2025-09-08 17:25:00|5768.3|5762.3|5767.3|5761.3|5768.8|5762.8|5765.8|5759.8|22
1757352600000|2025-09-08 17:30:00|5767.8|5761.8|5763.8|5757.8|5767.8|5761.8|5763.8|5757.8|19
1757352900000|2025-09-08 17:35:00|5764.3|5758.3|5762.8|5756.8|5764.8|5758.8|5762.8|5756.8|29
1757353200000|2025-09-08 17:40:00|5762.3|5756.3|5762.8|5756.8|5762.8|5756.8|5759.8|5753.8|16
1757353500000|2025-09-08 17:45:00|5762.3|5756.3|5761.8|5755.8|5762.8|5756.8|5760.8|5754.8|25
1757353800000|2025-09-08 17:50:00|5761.3|5755.3|5763.8|5757.8|5763.8|5757.8|5759.8|5753.8|15
1757354100000|2025-09-08 17:55:00|5763.3|5757.3|5763.8|5757.8|5764.8|5758.8|5762.8|5756.8|21
1757354400000|2025-09-08 18:00:00|5764.3|5758.3|5765.8|5759.8|5765.8|5759.8|5763.8|5757.8|16
1757354700000|2025-09-08 18:05:00|5765.3|5759.3|5767.8|5761.8|5768.3|5762.3|5764.3|5758.3|3
1757355000000|2025-09-08 18:10:00|5768.3|5762.3|5770.8|5764.8|5771.8|5765.8|5768.3|5762.3|32
1757355300000|2025-09-08 18:15:00|5770.3|5764.3|5773.8|5767.8|5774.8|5768.8|5769.8|5763.8|43
1757355600000|2025-09-08 18:20:00|5774.3|5768.3|5774.3|5768.3|5776.8|5770.8|5773.8|5767.8|30
1757355900000|2025-09-08 18:25:00|5773.8|5767.8|5776.3|5770.3|5776.3|5770.3|5773.8|5767.8|20
1757356200000|2025-09-08 18:30:00|5775.8|5769.8|5775.8|5769.8|5775.8|5769.8|5773.8|5767.8|25
1757356500000|2025-09-08 18:35:00|5776.3|5770.3|5773.3|5767.3|5776.8|5770.8|5772.8|5766.8|35
1757356800000|2025-09-08 18:40:00|5772.8|5766.8|5774.8|5768.8|5775.3|5769.3|5771.8|5765.8|26
1757357100000|2025-09-08 18:45:00|5775.8|5769.8|5775.3|5769.3|5775.8|5769.8|5774.8|5768.8|16
1757357400000|2025-09-08 18:50:00|5774.8|5768.8|5774.3|5768.3|5775.8|5769.8|5773.3|5767.3|14
1757357700000|2025-09-08 18:55:00|5774.8|5768.8|5777.3|5768.3|5777.3|5770.8|5773.3|5767.3|54
1757358000000|2025-09-08 19:00:00|5777.2|5768.2|5777.7|5768.7|5778.6|5769.6|5777.2|5768.2|0
1757358300000|2025-09-08 19:05:00|5777.8|5768.8|5779.3|5770.3|5779.7|5770.7|5777.7|5768.7|0
1757358600000|2025-09-08 19:10:00|5779.4|5770.4|5779.9|5770.9|5780|5771|5778.1|5769.1|0
1757358900000|2025-09-08 19:15:00|5779.8|5770.8|5778.1|5769.1|5780.2|5771.2|5778|5769|0
1757359200000|2025-09-08 19:20:00|5778.2|5769.2|5776.5|5767.5|5778.2|5769.2|5776.2|5767.2|0
1757359500000|2025-09-08 19:25:00|5777.1|5768.1|5778.4|5769.4|5778.4|5769.4|5775.6|5766.6|0
1757359800000|2025-09-08 19:30:00|5778.5|5769.5|5775.6|5766.6|5780.1|5771.1|5775.6|5766.6|0
1757360100000|2025-09-08 19:35:00|5775.7|5766.7|5777.7|5768.7|5777.8|5768.8|5775.7|5766.7|0
1757360400000|2025-09-08 19:40:00|5777.6|5768.6|5778.2|5769.2|5778.4|5769.4|5776.5|5767.5|0
1757360700000|2025-09-08 19:45:00|5778.3|5769.3|5784.1|5775.1|5784.1|5775.1|5778.3|5769.3|0
1757361000000|2025-09-08 19:50:00|5783.8|5774.8|5782.5|5773.5|5783.9|5774.9|5781.8|5772.8|0
1757361300000|2025-09-08 19:55:00|5782.3|5773.3|5787.7|5778.7|5790|5781|5782.3|5773.3|0
1757361600000|2025-09-08 20:00:00|5787.8|5778.8|5787.3|5778.3|5788.2|5779.2|5786.3|5777.3|0
1757361900000|2025-09-08 20:05:00|5787.1|5778.1|5788.9|5779.9|5789|5780|5787.1|5778.1|0
1757362200000|2025-09-08 20:10:00|5789|5780|5788.7|5779.7|5789|5780|5787.4|5778.4|0
1757362500000|2025-09-08 20:15:00|5788.5|5779.5|5788.3|5779.3|5788.7|5779.7|5787.9|5778.9|0
1757362800000|2025-09-08 20:20:00|5788.1|5779.1|5787.9|5778.9|5788.5|5779.5|5787.4|5778.4|0
1757363100000|2025-09-08 20:25:00|5788.1|5779.1|5788.6|5779.6|5788.8|5779.8|5788.1|5779.1|0
1757363400000|2025-09-08 20:30:00|5788.5|5779.5|5788.5|5779.5|5788.8|5779.8|5788.3|5779.3|0
1757363700000|2025-09-08 20:35:00|5788.3|5779.3|5787.9|5778.9|5788.5|5779.5|5787.9|5778.9|0
1757364000000|2025-09-08 20:40:00|5788.1|5779.1|5787.4|5778.4|5788.1|5779.1|5787.4|5778.4|0
1757364300000|2025-09-08 20:45:00|5787.5|5778.5|5787.7|5778.7|5788.1|5779.1|5787.4|5778.4|0
1757364600000|2025-09-08 20:50:00|5787.6|5778.6|5787.5|5778.5|5788|5779|5787.4|5778.4|0
1757364900000|2025-09-08 20:55:00|5787.3|5778.3|5787.9|5778.9|5788.3|5779.3|5787.3|5778.3|0
1757365200000|2025-09-08 21:00:00|5787.5|5778.5|5787.5|5778.5|5787.7|5778.7|5787.2|5778.2|0
1757365500000|2025-09-08 21:05:00|5787.6|5778.6|5787.8|5778.8|5787.8|5778.8|5787.6|5778.6|0
1757365800000|2025-09-08 21:10:00|5787.9|5778.9|5788|5779|5788|5779|5787.6|5778.6|0
1757366100000|2025-09-08 21:15:00|5788.2|5779.2|5788.3|5779.3|5788.3|5779.3|5788.2|5779.2|0
1757366400000|2025-09-08 21:20:00|5788.2|5779.2|5788.3|5779.3|5788.3|5779.3|5788.2|5779.2|0
1757366700000|2025-09-08 21:25:00|5788.6|5779.6|5788.6|5779.6|5788.6|5779.6|5788.6|5779.6|0
1757367600000|2025-09-08 21:40:00|5788.7|5779.7|5788.9|5779.9|5789|5780|5788.7|5779.7|0
1757367900000|2025-09-08 21:45:00|5789|5780|5789.1|5780.1|5789.2|5780.2|5788.9|5779.9|0
1757368200000|2025-09-08 21:50:00|5789|5780|5788.8|5779.8|5789.4|5780.4|5788.8|5779.8|0
1757368500000|2025-09-08 21:55:00|5788.9|5779.9|5789.1|5780.1|5789.5|5780.5|5788.9|5779.9|0
1757368800000|2025-09-08 22:00:00|5788.9|5779.9|5790|5781|5790.8|5781.8|5788.3|5779.3|0
1757369100000|2025-09-08 22:05:00|5790.1|5781.1|5790|5781|5790.7|5781.7|5789.5|5780.5|0
1757369400000|2025-09-08 22:10:00|5789.8|5780.8|5790.8|5781.8|5791|5782|5789.5|5780.5|0
1757369700000|2025-09-08 22:15:00|5790.9|5781.9|5790.9|5781.9|5791|5782|5789.8|5780.8|0
1757370000000|2025-09-08 22:20:00|5790.8|5781.8|5791.6|5782.6|5791.6|5782.6|5790.8|5781.8|0
1757370300000|2025-09-08 22:25:00|5791.4|5782.4|5791.1|5782.1|5791.8|5782.8|5791.1|5782.1|0
1757370600000|2025-09-08 22:30:00|5791.2|5782.2|5791.9|5782.9|5791.9|5782.9|5790.7|5781.7|0
1757370900000|2025-09-08 22:35:00|5792.1|5783.1|5791.8|5782.8|5792.2|5783.2|5791.7|5782.7|0
1757371200000|2025-09-08 22:40:00|5791.9|5782.9|5792.1|5783.1|5792.3|5783.3|5791.9|5782.9|0
1757371500000|2025-09-08 22:45:00|5792|5783|5792.8|5783.8|5793|5784|5791.9|5782.9|0
1757371800000|2025-09-08 22:50:00|5793|5784|5792.1|5783.1|5793|5784|5791.8|5782.8|0
1757372100000|2025-09-08 22:55:00|5792.3|5783.3|5792.8|5783.8|5792.8|5783.8|5792.3|5783.3|0
1757372400000|2025-09-08 23:00:00|5793|5784|5792.8|5783.8|5793.6|5784.6|5792.8|5783.8|0
1757372700000|2025-09-08 23:05:00|5793|5784|5792.3|5783.3|5793|5784|5792.3|5783.3|0
1757373000000|2025-09-08 23:10:00|5792.5|5783.5|5792.6|5783.6|5793|5784|5792.4|5783.4|0
1757373300000|2025-09-08 23:15:00|5792.5|5783.5|5792.6|5783.6|5793.1|5784.1|5792.4|5783.4|0
1757373600000|2025-09-08 23:20:00|5792.5|5783.5|5791.9|5782.9|5792.6|5783.6|5791.9|5782.9|0
1757373900000|2025-09-08 23:25:00|5791.7|5782.7|5791.9|5782.9|5791.9|5782.9|5791.5|5782.5|0
1757374200000|2025-09-08 23:30:00|5792.1|5783.1|5791.4|5782.4|5792.3|5783.3|5791.4|5782.4|0
1757374500000|2025-09-08 23:35:00|5791.2|5782.2|5791.7|5782.7|5792.1|5783.1|5791.2|5782.2|0
1757374800000|2025-09-08 23:40:00|5791.5|5782.5|5790.1|5781.1|5791.5|5782.5|5790.1|5781.1|0
1757375100000|2025-09-08 23:45:00|5789.9|5780.9|5790.8|5781.8|5791|5782|5789.9|5780.9|0
1757375400000|2025-09-08 23:50:00|5791|5782|5791|5782|5791.2|5782.2|5790.3|5781.3|0
1757375700000|2025-09-08 23:55:00|5790.8|5781.8|5790.3|5781.3|5791.2|5782.2|5790.3|5781.3|0
1757376000000|2025-09-09 00:00:00|5790.5|5781.5|5791.1|5782.1|5791.7|5782.7|5789.6|5780.6|0
1757376300000|2025-09-09 00:05:00|5791|5782|5791.1|5782.1|5791.4|5782.4|5790.2|5781.2|0
1757376600000|2025-09-09 00:10:00|5790.9|5781.9|5792|5783|5792|5783|5790.7|5781.7|0
1757376900000|2025-09-09 00:15:00|5791.8|5782.8|5790|5781|5791.8|5782.8|5789.6|5780.6|0
1757377200000|2025-09-09 00:20:00|5789.9|5780.9|5789.6|5780.6|5790|5781|5789.4|5780.4|0
1757377500000|2025-09-09 00:25:00|5789.5|5780.5|5790.1|5781.1|5790.1|5781.1|5789.5|5780.5|0
1757377800000|2025-09-09 00:30:00|5790|5781|5789.4|5780.4|5790|5781|5788.9|5779.9|0
1757378100000|2025-09-09 00:35:00|5789.3|5780.3|5789.6|5780.6|5789.8|5780.8|5789.3|5780.3|0
1757378400000|2025-09-09 00:40:00|5789.4|5780.4|5789.4|5780.4|5789.6|5780.6|5788.8|5779.8|0
1757378700000|2025-09-09 00:45:00|5789.2|5780.2|5789.4|5780.4|5789.4|5780.4|5788.6|5779.6|0
1757379000000|2025-09-09 00:50:00|5789.5|5780.5|5789.3|5780.3|5789.7|5780.7|5789.1|5780.1|0
1757379300000|2025-09-09 00:55:00|5789.5|5780.5|5788.6|5779.6|5789.5|5780.5|5788.1|5779.1|0
1757379600000|2025-09-09 01:00:00|5788.2|5779.2|5786.5|5777.5|5788.7|5779.7|5786.5|5777.5|0
1757379900000|2025-09-09 01:05:00|5786.3|5777.3|5787.2|5778.2|5787.5|5778.5|5786.3|5777.3|0
1757380200000|2025-09-09 01:10:00|5787.1|5778.1|5787|5778|5787.2|5778.2|5786.7|5777.7|0
1757380500000|2025-09-09 01:15:00|5787.8|5783.8|5791.8|5787.8|5791.8|5787.8|5777.8|5773.8|852
1757380800000|2025-09-09 01:20:00|5792.8|5788.8|5785.8|5781.8|5793.8|5789.8|5785.3|5781.3|706
1757381100000|2025-09-09 01:25:00|5785.3|5781.3|5789.8|5785.8|5789.8|5785.8|5780.8|5776.8|511
1757381400000|2025-09-09 01:30:00|5786.3|5782.3|5787.3|5783.3|5795.8|5791.8|5774.8|5770.8|4586
1757381700000|2025-09-09 01:35:00|5786.8|5782.8|5794.8|5790.8|5795.8|5791.8|5773.8|5769.8|2315
1757382000000|2025-09-09 01:40:00|5795.3|5791.3|5822.3|5818.3|5823.3|5819.3|5794.8|5790.8|3120
1757382300000|2025-09-09 01:45:00|5821.8|5817.8|5843.8|5839.8|5843.8|5839.8|5816.8|5812.8|3655
1757382600000|2025-09-09 01:50:00|5844.8|5840.8|5853.3|5849.3|5854.3|5850.3|5835.8|5831.8|2751
1757382900000|2025-09-09 01:55:00|5853.8|5849.8|5850.1|5846.1|5858.1|5854.1|5844.1|5840.1|2477
1757383200000|2025-09-09 02:00:00|5849.6|5845.6|5843.6|5839.6|5851.1|5847.1|5836.1|5832.1|1803
1757383500000|2025-09-09 02:05:00|5843.1|5839.1|5848.1|5844.1|5849.1|5845.1|5836.1|5832.1|1398
1757383800000|2025-09-09 02:10:00|5849.1|5845.1|5861.1|5857.1|5861.1|5857.1|5848.1|5844.1|2142
1757384100000|2025-09-09 02:15:00|5860.1|5856.1|5852.6|5848.6|5862.1|5858.1|5851.1|5847.1|2445
1757384400000|2025-09-09 02:20:00|5852.1|5848.1|5849.1|5845.1|5853.1|5849.1|5842.1|5838.1|1464
1757384700000|2025-09-09 02:25:00|5848.6|5844.6|5852.1|5848.1|5857.1|5853.1|5848.1|5844.1|1529
1757385000000|2025-09-09 02:30:00|5851.1|5847.1|5856.1|5852.1|5862.1|5858.1|5849.1|5845.1|2146
1757385300000|2025-09-09 02:35:00|5855.6|5851.6|5863.1|5859.1|5865.1|5861.1|5855.6|5851.6|1225
1757385600000|2025-09-09 02:40:00|5862.1|5858.1|5867.1|5863.1|5867.6|5863.6|5859.1|5855.1|1420
1757385900000|2025-09-09 02:45:00|5866.1|5862.1|5862.6|5858.6|5867.1|5863.1|5858.1|5854.1|1027
1757386200000|2025-09-09 02:50:00|5862.1|5858.1|5852.6|5848.6|5863.1|5859.1|5848.1|5844.1|1201
1757386500000|2025-09-09 02:55:00|5852.1|5848.1|5855.1|5851.1|5860.1|5856.1|5849.1|5845.1|903
1757386800000|2025-09-09 03:00:00|5854.1|5850.1|5854.1|5850.1|5856.1|5852.1|5849.1|5845.1|1033
1757387100000|2025-09-09 03:05:00|5855.1|5851.1|5840.1|5836.1|5857.6|5853.6|5838.1|5834.1|1136
1757387400000|2025-09-09 03:10:00|5840.6|5836.6|5840.1|5836.1|5856.1|5852.1|5837.6|5833.6|1179
1757387700000|2025-09-09 03:15:00|5839.6|5835.6|5830.6|5826.6|5843.1|5839.1|5830.1|5826.1|1134
1757388000000|2025-09-09 03:20:00|5831.1|5827.1|5830.1|5826.1|5841.1|5837.1|5829.1|5825.1|940
1757388300000|2025-09-09 03:25:00|5829.1|5825.1|5824.1|5820.1|5830.1|5826.1|5816.1|5812.1|1731
1757388600000|2025-09-09 03:30:00|5823.1|5819.1|5826.1|5822.1|5830.1|5826.1|5823.1|5819.1|613
1757388900000|2025-09-09 03:35:00|5825.6|5821.6|5817.1|5813.1|5826.1|5822.1|5814.1|5810.1|820
1757389200000|2025-09-09 03:40:00|5819.1|5815.1|5815.1|5811.1|5819.1|5815.1|5812.6|5808.6|622
1757389500000|2025-09-09 03:45:00|5815.6|5811.6|5814.1|5810.1|5819.1|5815.1|5813.1|5809.1|450
1757389800000|2025-09-09 03:50:00|5813.1|5809.1|5813.6|5809.6|5815.1|5811.1|5807.1|5803.1|465
1757390100000|2025-09-09 03:55:00|5813.1|5809.1|5817.6|5813.6|5818.1|5814.1|5812.1|5808.1|492
1757390400000|2025-09-09 04:00:00|5819.6|5810.6|5818.7|5809.7|5819.8|5810.8|5818.6|5809.6|0
1757390700000|2025-09-09 04:05:00|5818.8|5809.8|5818.7|5809.7|5819.4|5810.4|5818.7|5809.7|0
1757391000000|2025-09-09 04:10:00|5818.8|5809.8|5818.9|5809.9|5819.1|5810.1|5818.7|5809.7|0
1757391300000|2025-09-09 04:15:00|5819.1|5810.1|5819.1|5810.1|5819.2|5810.2|5819.1|5810.1|0
1757391600000|2025-09-09 04:20:00|5818.9|5809.9|5819.1|5810.1|5819.1|5810.1|5818.7|5809.7|0
1757391900000|2025-09-09 04:25:00|5819.2|5810.2|5818.6|5809.6|5819.2|5810.2|5818.6|5809.6|0
1757392200000|2025-09-09 04:30:00|5818.4|5809.4|5818.5|5809.5|5819|5810|5818.4|5809.4|0
1757392500000|2025-09-09 04:35:00|5818.3|5809.3|5818.3|5809.3|5818.5|5809.5|5818.3|5809.3|0
1757392800000|2025-09-09 04:40:00|5818.2|5809.2|5817.9|5808.9|5818.3|5809.3|5817.7|5808.7|0
1757393100000|2025-09-09 04:45:00|5817.7|5808.7|5818|5809|5818|5809|5817.6|5808.6|0
1757393400000|2025-09-09 04:50:00|5818.2|5809.2|5818.5|5809.5|5818.7|5809.7|5818.1|5809.1|0
1757393700000|2025-09-09 04:55:00|5818.4|5809.4|5818.4|5809.4|5818.9|5809.9|5818.4|5809.4|9
1757394000000|2025-09-09 05:00:00|5818.3|5809.3|5816.1|5812.1|5824.1|5820.1|5814.1|5809.3|1796
1757394300000|2025-09-09 05:05:00|5815.6|5811.6|5818.1|5814.1|5824.1|5820.1|5814.1|5810.1|789
1757394600000|2025-09-09 05:10:00|5818.6|5814.6|5809.1|5805.1|5822.1|5818.1|5809.1|5805.1|935
1757394900000|2025-09-09 05:15:00|5808.1|5804.1|5799.6|5795.6|5808.1|5804.1|5788.1|5784.1|2805
1757395200000|2025-09-09 05:20:00|5800.1|5796.1|5794.1|5790.1|5806.1|5802.1|5791.6|5787.6|1465
1757395500000|2025-09-09 05:25:00|5793.6|5789.6|5803.1|5799.1|5804.1|5800.1|5788.1|5784.1|1687
1757395800000|2025-09-09 05:30:00|5802.1|5798.1|5796.1|5792.1|5804.1|5800.1|5792.1|5788.1|1382
1757396100000|2025-09-09 05:35:00|5796.6|5792.6|5785.1|5781.1|5796.6|5792.6|5781.6|5777.6|1518
1757396400000|2025-09-09 05:40:00|5784.6|5780.6|5789.1|5785.1|5795.1|5791.1|5782.1|5778.1|1799
1757396700000|2025-09-09 05:45:00|5789.6|5785.6|5784.1|5780.1|5790.1|5786.1|5779.1|5775.1|1369
1757397000000|2025-09-09 05:50:00|5783.1|5779.1|5796.1|5792.1|5797.6|5793.6|5781.1|5777.1|1571
1757397300000|2025-09-09 05:55:00|5796.6|5792.6|5782.6|5778.6|5798.1|5794.1|5782.1|5778.1|1411
1757397600000|2025-09-09 06:00:00|5783.1|5779.1|5791.1|5787.1|5793.6|5789.6|5777.1|5773.1|1277
1757397900000|2025-09-09 06:05:00|5791.6|5787.6|5791.1|5787.1|5794.1|5790.1|5786.1|5782.1|983
1757398200000|2025-09-09 06:10:00|5791.6|5787.6|5803.1|5799.1|5806.1|5802.1|5790.1|5786.1|2738
1757398500000|2025-09-09 06:15:00|5801.1|5797.1|5799.6|5795.6|5806.1|5802.1|5798.1|5794.1|2022
1757398800000|2025-09-09 06:20:00|5800.1|5796.1|5795.1|5791.1|5800.1|5796.1|5793.1|5789.1|1107
1757399100000|2025-09-09 06:25:00|5794.1|5790.1|5789.1|5785.1|5797.1|5793.1|5783.1|5779.1|1224
1757399400000|2025-09-09 06:30:00|5788.6|5784.6|5790.1|5786.1|5790.1|5786.1|5783.1|5779.1|865
1757399700000|2025-09-09 06:35:00|5790.6|5786.6|5796.6|5792.6|5797.1|5793.1|5789.1|5785.1|1050
1757400000000|2025-09-09 06:40:00|5796.1|5792.1|5796.1|5792.1|5800.1|5796.1|5794.1|5790.1|799
1757400300000|2025-09-09 06:45:00|5795.6|5791.6|5795.6|5791.6|5798.1|5794.1|5791.1|5787.1|1471
1757400600000|2025-09-09 06:50:00|5795.1|5791.1|5803.1|5799.1|5804.1|5800.1|5795.1|5791.1|1961
1757400900000|2025-09-09 06:55:00|5804.1|5800.1|5804.1|5800.1|5806.1|5802.1|5802.1|5798.1|1134
1757401200000|2025-09-09 07:00:00|5803.1|5799.1|5837.1|5833.1|5837.1|5833.1|5801.1|5797.1|2101
1757401500000|2025-09-09 07:05:00|5835.1|5831.1|5817.1|5813.1|5837.1|5833.1|5816.6|5812.6|2512
1757401800000|2025-09-09 07:10:00|5818.1|5814.1|5822.1|5818.1|5826.1|5822.1|5814.1|5810.1|841
1757402100000|2025-09-09 07:15:00|5823.1|5819.1|5823.1|5819.1|5823.1|5819.1|5816.1|5812.1|397
1757402400000|2025-09-09 07:20:00|5823.6|5819.6|5822.1|5818.1|5827.1|5823.1|5820.1|5816.1|455
1757402700000|2025-09-09 07:25:00|5822.6|5818.6|5825.1|5821.1|5827.6|5823.6|5821.1|5817.1|510
1757403000000|2025-09-09 07:30:00|5824.1|5820.1|5826.1|5822.1|5830.1|5826.1|5824.1|5820.1|849
1757403300000|2025-09-09 07:35:00|5825.1|5821.1|5821.1|5817.1|5828.1|5824.1|5821.1|5817.1|986
1757403600000|2025-09-09 07:40:00|5821.6|5817.6|5825.1|5821.1|5828.1|5824.1|5821.1|5817.1|872
1757403900000|2025-09-09 07:45:00|5824.6|5820.6|5821.1|5817.1|5824.6|5820.6|5819.1|5815.1|1412
1757404200000|2025-09-09 07:50:00|5820.1|5816.1|5822.1|5818.1|5823.1|5819.1|5816.1|5812.1|1401
1757404500000|2025-09-09 07:55:00|5821.6|5817.6|5821.1|5817.1|5823.1|5819.1|5818.1|5814.1|1420
1757404800000|2025-09-09 08:00:00|5822.1|5818.1|5825.1|5821.1|5825.1|5821.1|5817.1|5813.1|1138
1757405100000|2025-09-09 08:05:00|5825.6|5821.6|5822.1|5818.1|5828.1|5824.1|5822.1|5818.1|1527
1757405400000|2025-09-09 08:10:00|5821.1|5817.1|5819.1|5815.1|5822.1|5818.1|5816.6|5812.6|1471
1757405700000|2025-09-09 08:15:00|5818.6|5814.6|5820.1|5816.1|5822.1|5818.1|5817.1|5813.1|1192
1757406000000|2025-09-09 08:20:00|5819.6|5815.6|5823.1|5819.1|5823.1|5819.1|5818.1|5814.1|3866
1757406300000|2025-09-09 08:25:00|5823.6|5819.6|5824.1|5820.1|5827.6|5823.6|5822.6|5818.6|784
1757406600000|2025-09-09 08:30:00|5829.3|5820.3|5828.9|5819.9|5830.1|5821.1|5828.5|5819.5|0
1757406900000|2025-09-09 08:35:00|5828.8|5819.8|5827.1|5818.1|5829.4|5820.4|5826.6|5817.6|0
1757407200000|2025-09-09 08:40:00|5827|5818|5827.6|5818.6|5828.5|5819.5|5826.7|5817.7|0
1757407500000|2025-09-09 08:45:00|5827.7|5818.7|5825.8|5816.8|5827.7|5818.7|5825.8|5816.8|0
1757407800000|2025-09-09 08:50:00|5825.9|5816.9|5825.8|5816.8|5826.6|5817.6|5825.3|5816.3|0
1757408100000|2025-09-09 08:55:00|5826|5817|5826.7|5817.7|5826.9|5817.9|5826|5817|0
1757408400000|2025-09-09 09:00:00|5826.6|5817.6|5826.3|5817.3|5827.7|5818.7|5825.7|5816.7|0
1757408700000|2025-09-09 09:05:00|5826.4|5817.4|5825.2|5816.2|5827.3|5818.3|5825.2|5816.2|0
1757409000000|2025-09-09 09:10:00|5825.4|5816.4|5827.8|5818.8|5827.9|5818.9|5825.4|5816.4|0
1757409300000|2025-09-09 09:15:00|5827.9|5818.9|5829.6|5822.6|5835.6|5828.6|5827.6|5818.9|413
1757409600000|2025-09-09 09:20:00|5830.6|5823.6|5826.6|5819.6|5830.6|5823.6|5825.6|5818.6|62
1757409900000|2025-09-09 09:25:00|5827.6|5820.6|5825.6|5817.6|5829.6|5822.6|5824.6|5817.6|31
1757410200000|2025-09-09 09:30:00|5826.6|5818.6|5826.6|5818.6|5827.6|5820.6|5825.6|5817.6|16
1757410500000|2025-09-09 09:35:00|5828.6|5819.6|5829.6|5822.6|5829.6|5822.6|5826.6|5818.6|28
1757410800000|2025-09-09 09:40:00|5831.6|5821.6|5833.6|5826.6|5834.6|5826.6|5831.6|5821.6|26
1757411100000|2025-09-09 09:45:00|5832.6|5825.6|5832.6|5825.6|5834.6|5826.6|5832.6|5824.6|41
1757411400000|2025-09-09 09:50:00|5831.6|5824.6|5831.6|5824.6|5831.6|5825.6|5830.6|5823.6|86
1757411700000|2025-09-09 09:55:00|5830.6|5823.6|5831.6|5824.6|5833.6|5826.6|5830.6|5823.6|62
1757412000000|2025-09-09 10:00:00|5830.6|5823.6|5833.6|5826.6|5833.6|5826.6|5830.6|5823.6|16
1757412300000|2025-09-09 10:05:00|5834.6|5827.6|5834.6|5827.6|5835.6|5828.6|5832.6|5825.6|27
1757412600000|2025-09-09 10:10:00|5833.6|5826.6|5834.6|5826.6|5835.6|5828.6|5832.6|5825.6|13
1757412900000|2025-09-09 10:15:00|5835.6|5827.6|5835.6|5828.6|5836.6|5829.6|5834.6|5826.6|0
1757413200000|2025-09-09 10:20:00|5836.6|5827.6|5831.6|5823.6|5836.6|5828.6|5830.6|5823.6|14
1757413500000|2025-09-09 10:25:00|5830.6|5824.6|5830.6|5822.6|5832.6|5824.6|5829.6|5822.6|31
1757413800000|2025-09-09 10:30:00|5829.6|5823.6|5831.6|5823.6|5831.6|5824.6|5828.6|5821.6|9
1757414100000|2025-09-09 10:35:00|5830.6|5824.6|5831.6|5824.6|5832.6|5824.6|5830.6|5823.6|10
1757414400000|2025-09-09 10:40:00|5830.6|5823.6|5831.6|5824.6|5832.6|5825.6|5830.6|5822.6|25
1757414700000|2025-09-09 10:45:00|5832.6|5823.6|5830.6|5823.6|5832.6|5825.6|5830.6|5822.6|5
1757415000000|2025-09-09 10:50:00|5831.6|5824.6|5830.6|5822.6|5832.6|5825.6|5829.6|5822.6|28
1757415300000|2025-09-09 10:55:00|5829.6|5821.6|5830.6|5822.6|5830.6|5823.6|5828.6|5821.6|28
1757415600000|2025-09-09 11:00:00|5829.6|5823.6|5832.6|5825.6|5833.6|5826.6|5829.6|5823.6|16
1757415900000|2025-09-09 11:05:00|5831.6|5824.6|5832.6|5824.6|5832.6|5825.6|5830.6|5823.6|5
1757416200000|2025-09-09 11:10:00|5831.6|5825.6|5830.6|5823.6|5832.6|5825.6|5828.6|5821.6|25
1757416500000|2025-09-09 11:15:00|5831.6|5824.6|5830.6|5823.6|5832.6|5825.6|5829.6|5822.6|20
1757416800000|2025-09-09 11:20:00|5831.6|5822.6|5830.6|5822.6|5831.6|5823.6|5829.6|5821.6|0
1757417100000|2025-09-09 11:25:00|5829.6|5823.6|5828.6|5821.6|5830.6|5823.6|5828.6|5821.6|2
1757417400000|2025-09-09 11:30:00|5829.6|5822.6|5829.6|5822.6|5830.6|5823.6|5828.6|5822.6|18
1757417700000|2025-09-09 11:35:00|5830.6|5823.6|5828.6|5821.6|5830.6|5823.6|5828.6|5821.6|3
1757418000000|2025-09-09 11:40:00|5829.6|5820.6|5828.6|5821.6|5829.6|5821.6|5827.6|5820.6|3
1757418300000|2025-09-09 11:45:00|5829.6|5822.6|5828.6|5821.6|5830.6|5822.6|5828.6|5821.6|4
1757418600000|2025-09-09 11:50:00|5829.6|5820.6|5828.6|5820.6|5829.6|5821.6|5826.6|5819.6|21
1757418900000|2025-09-09 11:55:00|5827.6|5821.6|5827.6|5820.6|5828.6|5821.6|5826.6|5819.6|5
1757419200000|2025-09-09 12:00:00|5826.6|5819.6|5827.6|5819.6|5827.6|5820.6|5824.6|5817.6|54
1757419500000|2025-09-09 12:05:00|5826.6|5818.6|5828.6|5820.6|5829.6|5821.6|5825.6|5818.6|45
1757419800000|2025-09-09 12:10:00|5827.6|5819.6|5825.6|5818.6|5828.6|5819.6|5825.6|5817.6|24
1757420100000|2025-09-09 12:15:00|5826.6|5819.6|5826.6|5819.6|5827.6|5819.6|5825.6|5818.6|11
1757420400000|2025-09-09 12:20:00|5825.6|5818.6|5824.6|5816.6|5826.6|5819.6|5824.6|5816.6|3
1757420700000|2025-09-09 12:25:00|5823.6|5817.6|5823.6|5816.6|5825.6|5818.6|5823.6|5815.6|14
1757421000000|2025-09-09 12:30:00|5822.6|5815.6|5820.6|5812.6|5823.6|5816.6|5819.6|5812.6|33
1757421300000|2025-09-09 12:35:00|5819.6|5813.6|5819.6|5812.6|5820.6|5813.6|5819.6|5812.6|15
1757421600000|2025-09-09 12:40:00|5818.6|5811.6|5821.6|5814.6|5821.6|5814.6|5818.6|5811.6|9
1757421900000|2025-09-09 12:45:00|5822.6|5815.6|5820.6|5812.6|5822.6|5815.6|5820.6|5812.6|14
1757422200000|2025-09-09 12:50:00|5821.6|5813.6|5822.6|5814.6|5822.6|5814.6|5820.6|5813.6|1
1757422500000|2025-09-09 12:55:00|5821.6|5815.6|5820.1|5814.1|5822.6|5815.6|5820.1|5813.6|2
1757422800000|2025-09-09 13:00:00|5819.6|5813.6|5814.1|5808.1|5820.1|5814.1|5813.1|5807.1|244
1757423100000|2025-09-09 13:05:00|5814.6|5808.6|5816.1|5810.1|5816.1|5810.1|5812.1|5806.1|26
1757423400000|2025-09-09 13:10:00|5815.6|5809.6|5816.6|5810.6|5817.1|5811.1|5815.6|5809.6|7
1757423700000|2025-09-09 13:15:00|5816.1|5810.1|5819.1|5813.1|5819.1|5813.1|5816.1|5810.1|14
1757424000000|2025-09-09 13:20:00|5818.6|5812.6|5819.1|5813.1|5821.1|5815.1|5817.6|5811.6|7
1757424300000|2025-09-09 13:25:00|5818.1|5812.1|5819.6|5813.6|5821.1|5815.1|5818.1|5812.1|19
1757424600000|2025-09-09 13:30:00|5819.1|5813.1|5826.1|5820.1|5833.1|5827.1|5815.6|5809.6|542
1757424900000|2025-09-09 13:35:00|5826.6|5820.6|5837.6|5831.6|5842.1|5836.1|5826.1|5820.1|308
1757425200000|2025-09-09 13:40:00|5838.1|5832.1|5834.1|5828.1|5838.1|5832.1|5832.1|5826.1|137
1757425500000|2025-09-09 13:45:00|5833.6|5827.6|5845.1|5839.1|5845.1|5839.1|5831.1|5825.1|235
1757425800000|2025-09-09 13:50:00|5845.6|5839.6|5841.6|5835.6|5854.1|5848.1|5840.6|5834.6|280
1757426100000|2025-09-09 13:55:00|5841.1|5835.1|5846.1|5840.1|5846.6|5840.6|5838.1|5832.1|263
1757426400000|2025-09-09 14:00:00|5849.6|5843.6|5834.1|5828.1|5851.6|5845.6|5829.1|5823.1|541
1757426700000|2025-09-09 14:05:00|5835.1|5829.1|5837.1|5831.1|5839.6|5833.6|5831.1|5825.1|234
1757427000000|2025-09-09 14:10:00|5836.6|5830.6|5851.1|5845.1|5852.1|5846.1|5833.6|5827.6|187
1757427300000|2025-09-09 14:15:00|5850.6|5844.6|5866.1|5860.1|5866.1|5860.1|5850.1|5844.1|565
1757427600000|2025-09-09 14:20:00|5865.6|5859.6|5863.1|5857.1|5871.1|5865.1|5860.1|5854.1|443
1757427900000|2025-09-09 14:25:00|5864.1|5858.1|5866.1|5860.1|5868.1|5862.1|5860.1|5854.1|210
1757428200000|2025-09-09 14:30:00|5865.6|5859.6|5855.1|5849.1|5867.6|5861.6|5854.6|5848.6|295
1757428500000|2025-09-09 14:35:00|5854.6|5848.6|5852.6|5846.6|5855.6|5849.6|5845.6|5839.6|176
1757428800000|2025-09-09 14:40:00|5852.1|5846.1|5853.1|5847.1|5857.1|5851.1|5850.6|5844.6|145
1757429100000|2025-09-09 14:45:00|5852.6|5846.6|5847.6|5841.6|5859.1|5853.1|5847.6|5841.6|174
1757429400000|2025-09-09 14:50:00|5847.1|5841.1|5855.1|5849.1|5855.1|5849.1|5844.1|5838.1|67
1757429700000|2025-09-09 14:55:00|5855.6|5849.6|5858.6|5852.6|5859.1|5853.1|5854.1|5848.1|61
1757430000000|2025-09-09 15:00:00|5858.1|5852.1|5849.6|5843.6|5861.1|5855.1|5849.1|5843.1|51
1757430300000|2025-09-09 15:05:00|5849.1|5843.1|5845.1|5839.1|5849.6|5843.6|5843.6|5837.6|100
1757430600000|2025-09-09 15:10:00|5844.1|5838.1|5844.6|5838.6|5847.6|5841.6|5842.1|5836.1|57
1757430900000|2025-09-09 15:15:00|5844.1|5838.1|5845.6|5839.6|5846.6|5840.6|5840.1|5834.1|89
1757431200000|2025-09-09 15:20:00|5845.1|5839.1|5846.6|5840.6|5850.6|5844.6|5844.1|5838.1|44
1757431500000|2025-09-09 15:25:00|5847.1|5841.1|5844.1|5838.1|5847.1|5841.1|5843.1|5837.1|69
1757431800000|2025-09-09 15:30:00|5844.6|5838.6|5839.6|5833.6|5845.1|5839.1|5839.1|5833.1|60
1757432100000|2025-09-09 15:35:00|5839.1|5833.1|5838.1|5832.1|5840.6|5834.6|5834.1|5828.1|50
1757432400000|2025-09-09 15:40:00|5838.6|5832.6|5841.6|5835.6|5843.1|5837.1|5837.1|5831.1|24
1757432700000|2025-09-09 15:45:00|5842.1|5836.1|5840.1|5834.1|5843.1|5837.1|5838.6|5832.6|19
1757433000000|2025-09-09 15:50:00|5839.6|5833.6|5844.1|5838.1|5844.1|5838.1|5837.6|5831.6|71
1757433300000|2025-09-09 15:55:00|5843.6|5837.6|5837.1|5831.1|5844.1|5838.1|5836.6|5830.6|30
1757433600000|2025-09-09 16:00:00|5838.1|5832.1|5839.1|5833.1|5839.1|5833.1|5836.1|5830.1|27
1757433900000|2025-09-09 16:05:00|5838.6|5832.6|5838.6|5832.6|5839.1|5833.1|5835.1|5829.1|40
1757434200000|2025-09-09 16:10:00|5839.1|5833.1|5846.1|5840.1|5846.1|5840.1|5838.1|5832.1|45
1757434500000|2025-09-09 16:15:00|5845.6|5839.6|5842.6|5836.6|5850.1|5844.1|5842.1|5836.1|87
1757434800000|2025-09-09 16:20:00|5842.1|5836.1|5846.6|5840.6|5847.6|5841.6|5840.1|5834.1|41
1757435100000|2025-09-09 16:25:00|5846.1|5840.1|5844.1|5838.1|5849.1|5843.1|5844.1|5838.1|33
1757435400000|2025-09-09 16:30:00|5844.6|5838.6|5843.1|5837.1|5845.1|5839.1|5842.1|5836.1|29
1757435700000|2025-09-09 16:35:00|5842.6|5836.6|5846.1|5840.1|5846.1|5840.1|5842.1|5836.1|18
1757436000000|2025-09-09 16:40:00|5845.6|5839.6|5844.1|5838.1|5849.1|5843.1|5844.1|5838.1|43
1757436300000|2025-09-09 16:45:00|5843.6|5837.6|5844.1|5838.1|5846.6|5840.6|5842.6|5836.6|33
1757436600000|2025-09-09 16:50:00|5844.6|5838.6|5842.1|5836.1|5845.1|5839.1|5841.6|5835.6|10
1757436900000|2025-09-09 16:55:00|5842.6|5836.6|5839.1|5833.1|5842.6|5836.6|5839.1|5833.1|14
1757437200000|2025-09-09 17:00:00|5838.1|5832.1|5840.6|5834.6|5842.1|5836.1|5838.1|5832.1|12
1757437500000|2025-09-09 17:05:00|5841.1|5835.1|5838.1|5832.1|5841.1|5835.1|5837.1|5831.1|20
1757437800000|2025-09-09 17:10:00|5837.6|5831.6|5839.6|5833.6|5842.1|5836.1|5837.6|5831.6|12
1757438100000|2025-09-09 17:15:00|5840.1|5834.1|5842.6|5836.6|5845.6|5839.6|5840.1|5834.1|5
1757438400000|2025-09-09 17:20:00|5843.1|5837.1|5847.1|5841.1|5848.1|5842.1|5843.1|5837.1|24
1757438700000|2025-09-09 17:25:00|5846.6|5840.6|5844.6|5838.6|5847.1|5841.1|5844.1|5838.1|13
1757439000000|2025-09-09 17:30:00|5845.1|5839.1|5846.6|5840.6|5850.1|5844.1|5845.1|5839.1|16
1757439300000|2025-09-09 17:35:00|5846.1|5840.1|5849.1|5843.1|5849.1|5843.1|5845.1|5839.1|18
1757439600000|2025-09-09 17:40:00|5850.1|5844.1|5849.1|5843.1|5850.1|5844.1|5846.6|5840.6|21
1757439900000|2025-09-09 17:45:00|5848.6|5842.6|5848.6|5842.6|5850.1|5844.1|5848.1|5842.1|27
1757440200000|2025-09-09 17:50:00|5849.1|5843.1|5851.1|5845.1|5851.1|5845.1|5847.1|5841.1|19
1757440500000|2025-09-09 17:55:00|5850.6|5844.6|5851.6|5845.6|5852.1|5846.1|5849.1|5843.1|26
1757440800000|2025-09-09 18:00:00|5851.1|5845.1|5851.1|5845.1|5854.6|5848.6|5851.1|5845.1|57
1757441100000|2025-09-09 18:05:00|5851.6|5845.6|5851.1|5845.1|5853.1|5847.1|5849.6|5843.6|46
1757441400000|2025-09-09 18:10:00|5850.6|5844.6|5848.6|5842.6|5851.1|5845.1|5846.6|5840.6|95
1757441700000|2025-09-09 18:15:00|5849.1|5843.1|5852.1|5846.1|5852.1|5846.1|5848.6|5842.6|32
1757442000000|2025-09-09 18:20:00|5852.6|5846.6|5850.1|5844.1|5854.6|5848.6|5850.1|5844.1|60
1757442300000|2025-09-09 18:25:00|5850.6|5844.6|5854.1|5848.1|5854.6|5848.6|5849.1|5843.1|27
1757442600000|2025-09-09 18:30:00|5853.6|5847.6|5850.6|5844.6|5855.1|5849.1|5850.6|5844.6|25
1757442900000|2025-09-09 18:35:00|5850.1|5844.1|5846.1|5840.1|5850.1|5844.1|5845.6|5839.6|33
1757443200000|2025-09-09 18:40:00|5845.6|5839.6|5845.6|5839.6|5848.1|5842.1|5845.1|5839.1|16
1757443500000|2025-09-09 18:45:00|5846.1|5840.1|5850.6|5844.6|5850.6|5844.6|5845.6|5839.6|37
1757443800000|2025-09-09 18:50:00|5851.1|5845.1|5850.6|5844.6|5851.1|5845.1|5848.1|5842.1|50
1757444100000|2025-09-09 18:55:00|5850.1|5844.1|5852.1|5843.1|5852.1|5846.1|5849.6|5843.1|35
1757444400000|2025-09-09 19:00:00|5852.2|5843.2|5855.4|5846.4|5855.5|5846.5|5852|5843|0
1757444700000|2025-09-09 19:05:00|5855.3|5846.3|5857.7|5848.7|5857.8|5848.8|5855.3|5846.3|0
1757445000000|2025-09-09 19:10:00|5857.6|5848.6|5856.2|5847.2|5857.7|5848.7|5855.5|5846.5|0
1757445300000|2025-09-09 19:15:00|5855.6|5846.6|5855.4|5846.4|5856|5847|5855|5846|0
1757445600000|2025-09-09 19:20:00|5854.7|5845.7|5854.2|5845.2|5855.5|5846.5|5854.2|5845.2|0
1757445900000|2025-09-09 19:25:00|5854.3|5845.3|5856.4|5847.4|5856.6|5847.6|5854.3|5845.3|0
1757446200000|2025-09-09 19:30:00|5856.5|5847.5|5859|5850|5859.6|5850.6|5856.5|5847.5|0
1757446500000|2025-09-09 19:35:00|5859.1|5850.1|5856.9|5847.9|5859.1|5850.1|5856.1|5847.1|0
1757446800000|2025-09-09 19:40:00|5856.8|5847.8|5854.9|5845.9|5856.8|5847.8|5854.7|5845.7|0
1757447100000|2025-09-09 19:45:00|5855|5846|5855|5846|5856.4|5847.4|5854.3|5845.3|0
1757447400000|2025-09-09 19:50:00|5855.2|5846.2|5853.8|5844.8|5857.3|5848.3|5852.4|5843.4|0
1757447700000|2025-09-09 19:55:00|5853.9|5844.9|5857.7|5848.7|5860|5851|5853.8|5844.8|0
1757448000000|2025-09-09 20:00:00|5857.8|5848.8|5856.4|5847.4|5858.4|5849.4|5855.5|5846.5|0
1757448300000|2025-09-09 20:05:00|5856.2|5847.2|5859.6|5850.6|5860.4|5851.4|5854.7|5845.7|0
1757448600000|2025-09-09 20:10:00|5859.5|5850.5|5862.9|5853.9|5863.3|5854.3|5859.4|5850.4|0
1757448900000|2025-09-09 20:15:00|5862.7|5853.7|5864.9|5855.9|5865.1|5856.1|5861.4|5852.4|0
1757449200000|2025-09-09 20:20:00|5864.7|5855.7|5864.6|5855.6|5865.9|5856.9|5864.2|5855.2|0
1757449500000|2025-09-09 20:25:00|5864.4|5855.4|5865.5|5856.5|5865.9|5856.9|5863.8|5854.8|0
1757449800000|2025-09-09 20:30:00|5865.7|5856.7|5866.2|5857.2|5866.6|5857.6|5864.9|5855.9|0
1757450100000|2025-09-09 20:35:00|5866.4|5857.4|5867.1|5858.1|5867.7|5858.7|5866.2|5857.2|0
1757450400000|2025-09-09 20:40:00|5867|5858|5867.8|5858.8|5868.4|5859.4|5866.8|5857.8|0
1757450700000|2025-09-09 20:45:00|5868|5859|5867.5|5858.5|5868.9|5859.9|5866.8|5857.8|0
1757451000000|2025-09-09 20:50:00|5867.6|5858.6|5864.9|5855.9|5867.8|5858.8|5864.6|5855.6|0
1757451300000|2025-09-09 20:55:00|5865.1|5856.1|5864.6|5855.6|5865.1|5856.1|5864.4|5855.4|0
1757451600000|2025-09-09 21:00:00|5865.9|5856.9|5867.1|5858.1|5867.5|5858.5|5865.4|5856.4|0
1757451900000|2025-09-09 21:05:00|5866.9|5857.9|5867.8|5858.8|5868.2|5859.2|5866.8|5857.8|0
1757452200000|2025-09-09 21:10:00|5867.9|5858.9|5868|5859|5868|5859|5867.3|5858.3|0
1757452500000|2025-09-09 21:15:00|5868.1|5859.1|5867.4|5858.4|5868.1|5859.1|5867.4|5858.4|0
1757452800000|2025-09-09 21:20:00|5867.3|5858.3|5867.3|5858.3|5867.4|5858.4|5867|5858|0
1757453100000|2025-09-09 21:25:00|5867.4|5858.4|5865.4|5856.4|5867.4|5858.4|5865.3|5856.3|0
1757453400000|2025-09-09 21:30:00|5865.2|5856.2|5866.4|5857.4|5866.6|5857.6|5865.2|5856.2|0
1757453700000|2025-09-09 21:35:00|5866.3|5857.3|5866.7|5857.7|5866.8|5857.8|5866.3|5857.3|0
1757454000000|2025-09-09 21:40:00|5866.8|5857.8|5868.1|5859.1|5868.1|5859.1|5866.6|5857.6|0
1757454300000|2025-09-09 21:45:00|5868.2|5859.2|5867.2|5858.2|5868.3|5859.3|5866.8|5857.8|0
1757454600000|2025-09-09 21:50:00|5867.4|5858.4|5867.2|5858.2|5867.5|5858.5|5866.9|5857.9|0
1757454900000|2025-09-09 21:55:00|5867.1|5858.1|5866.9|5857.9|5867.5|5858.5|5866.5|5857.5|0
1757455200000|2025-09-09 22:00:00|5867|5858|5865.8|5856.8|5867.6|5858.6|5865.2|5856.2|0
1757455500000|2025-09-09 22:05:00|5865.7|5856.7|5871.7|5862.7|5871.7|5862.7|5865.6|5856.6|0
1757455800000|2025-09-09 22:10:00|5871.6|5862.6|5872|5863|5872.8|5863.8|5871.5|5862.5|0
1757456100000|2025-09-09 22:15:00|5872.1|5863.1|5871|5862|5872.6|5863.6|5871|5862|0
1757456400000|2025-09-09 22:20:00|5870.8|5861.8|5870.5|5861.5|5871.2|5862.2|5870.3|5861.3|0
1757456700000|2025-09-09 22:25:00|5870.4|5861.4|5870.6|5861.6|5871.1|5862.1|5870.2|5861.2|0
1757457000000|2025-09-09 22:30:00|5870.5|5861.5|5871.5|5862.5|5871.8|5862.8|5870.5|5861.5|0
1757457300000|2025-09-09 22:35:00|5871.6|5862.6|5871.1|5862.1|5871.7|5862.7|5870.4|5861.4|0
1757457600000|2025-09-09 22:40:00|5871.2|5862.2|5870.9|5861.9|5871.3|5862.3|5870.8|5861.8|0
1757457900000|2025-09-09 22:45:00|5870.8|5861.8|5870.9|5861.9|5871|5862|5870.2|5861.2|0
1757458200000|2025-09-09 22:50:00|5871|5862|5870.4|5861.4|5871.3|5862.3|5870.2|5861.2|0
1757458500000|2025-09-09 22:55:00|5870.5|5861.5|5870.2|5861.2|5871|5862|5870.2|5861.2|0
1757458800000|2025-09-09 23:00:00|5870.3|5861.3|5868.4|5859.4|5870.6|5861.6|5868.2|5859.2|0
1757459100000|2025-09-09 23:05:00|5868.6|5859.6|5869.3|5860.3|5869.3|5860.3|5867.8|5858.8|0
1757459400000|2025-09-09 23:10:00|5869.2|5860.2|5869.1|5860.1|5869.5|5860.5|5868.9|5859.9|0
1757459700000|2025-09-09 23:15:00|5869|5860|5868.4|5859.4|5869.5|5860.5|5868.2|5859.2|0
1757460000000|2025-09-09 23:20:00|5868.6|5859.6|5867.1|5858.1|5868.6|5859.6|5866.2|5857.2|0
1757460300000|2025-09-09 23:25:00|5867|5858|5865.8|5856.8|5867.1|5858.1|5865.5|5856.5|0
1757460600000|2025-09-09 23:30:00|5865.9|5856.9|5865.5|5856.5|5866.4|5857.4|5865.3|5856.3|0
1757460900000|2025-09-09 23:35:00|5865.3|5856.3|5866.2|5857.2|5866.2|5857.2|5865.3|5856.3|0
1757461200000|2025-09-09 23:40:00|5866.3|5857.3|5867.3|5858.3|5867.5|5858.5|5866.3|5857.3|0
1757461500000|2025-09-09 23:45:00|5867.5|5858.5|5867.5|5858.5|5868|5859|5866.8|5857.8|0
1757461800000|2025-09-09 23:50:00|5867.3|5858.3|5867.6|5858.6|5868|5859|5866.7|5857.7|0
1757462100000|2025-09-09 23:55:00|5867.5|5858.5|5867.3|5858.3|5867.5|5858.5|5866.2|5857.2|0
1757462400000|2025-09-10 00:00:00|5867.1|5858.1|5867|5858|5867.5|5858.5|5866.5|5857.5|0
1757462700000|2025-09-10 00:05:00|5867.2|5858.2|5867.9|5858.9|5868.3|5859.3|5867.1|5858.1|0
1757463000000|2025-09-10 00:10:00|5868.1|5859.1|5869|5860|5869.4|5860.4|5867.7|5858.7|0
1757463300000|2025-09-10 00:15:00|5868.9|5859.9|5869.1|5860.1|5869.3|5860.3|5868.2|5859.2|0
1757463600000|2025-09-10 00:20:00|5869.2|5860.2|5869.3|5860.3|5869.7|5860.7|5869.1|5860.1|0
1757463900000|2025-09-10 00:25:00|5869.2|5860.2|5869.7|5860.7|5870|5861|5869.2|5860.2|0
1757464200000|2025-09-10 00:30:00|5869.6|5860.6|5869.8|5860.8|5870.4|5861.4|5869.4|5860.4|0
1757464500000|2025-09-10 00:35:00|5869.7|5860.7|5870.4|5861.4|5870.5|5861.5|5869.7|5860.7|0
1757464800000|2025-09-10 00:40:00|5870.2|5861.2|5870.1|5861.1|5870.5|5861.5|5869.1|5860.1|0
1757465100000|2025-09-10 00:45:00|5870|5861|5869.2|5860.2|5870.1|5861.1|5868.8|5859.8|0
1757465400000|2025-09-10 00:50:00|5869.1|5860.1|5868.8|5859.8|5869.7|5860.7|5868.6|5859.6|0
1757465700000|2025-09-10 00:55:00|5868.7|5859.7|5868.7|5859.7|5868.8|5859.8|5867.9|5858.9|0
1757466000000|2025-09-10 01:00:00|5868.8|5859.8|5868|5859|5869.7|5860.7|5867.7|5858.7|0
1757466300000|2025-09-10 01:05:00|5867.9|5858.9|5868|5859|5868.5|5859.5|5867.7|5858.7|0
1757466600000|2025-09-10 01:10:00|5867.9|5858.9|5867.7|5858.7|5867.9|5858.9|5867.5|5858.5|0
1757466900000|2025-09-10 01:15:00|5867.8|5858.8|5871.1|5867.1|5876.1|5872.1|5859.1|5855.1|794
1757467200000|2025-09-10 01:20:00|5872.1|5868.1|5868.1|5864.1|5874.1|5870.1|5865.1|5861.1|405
1757467500000|2025-09-10 01:25:00|5867.1|5863.1|5860.1|5856.1|5867.1|5863.1|5857.6|5853.6|554
1757467800000|2025-09-10 01:30:00|5857.1|5853.1|5882.1|5878.1|5890.6|5886.6|5857.1|5853.1|4621
1757468100000|2025-09-10 01:35:00|5882.6|5878.6|5887.6|5883.6|5902.1|5898.1|5879.1|5875.1|3353
1757468400000|2025-09-10 01:40:00|5887.1|5883.1|5914.1|5910.1|5914.1|5910.1|5886.1|5882.1|4326
1757468700000|2025-09-10 01:45:00|5915.1|5911.1|5924.1|5920.1|5924.1|5920.1|5910.1|5906.1|4648
1757469000000|2025-09-10 01:50:00|5925.1|5921.1|5934.6|5930.6|5935.1|5931.1|5922.1|5918.1|3680
1757469300000|2025-09-10 01:55:00|5935.1|5931.1|5929.1|5925.1|5943.1|5939.1|5929.1|5925.1|2882
1757469600000|2025-09-10 02:00:00|5930.1|5926.1|5944.1|5940.1|5946.1|5942.1|5929.1|5925.1|3373
1757469900000|2025-09-10 02:05:00|5944.6|5940.6|5946.1|5942.1|5963.1|5959.1|5944.1|5940.1|3682
1757470200000|2025-09-10 02:10:00|5946.6|5942.6|5957.1|5953.1|5960.1|5956.1|5942.1|5938.1|2705
1757470500000|2025-09-10 02:15:00|5957.6|5953.6|5944.1|5940.1|5958.1|5954.1|5930.1|5926.1|3080
1757470800000|2025-09-10 02:20:00|5943.6|5939.6|5926.1|5922.1|5955.1|5951.1|5925.1|5921.1|2500
1757471100000|2025-09-10 02:25:00|5927.1|5923.1|5923.6|5919.6|5937.1|5933.1|5916.1|5912.1|1990
1757471400000|2025-09-10 02:30:00|5924.1|5920.1|5909.1|5905.1|5927.1|5923.1|5908.1|5904.1|1999
1757471700000|2025-09-10 02:35:00|5910.1|5906.1|5911.1|5907.1|5926.1|5922.1|5906.6|5902.6|2177
1757472000000|2025-09-10 02:40:00|5911.6|5907.6|5893.1|5889.1|5914.1|5910.1|5888.1|5884.1|2409
1757472300000|2025-09-10 02:45:00|5892.6|5888.6|5903.1|5899.1|5908.1|5904.1|5891.1|5887.1|1787
1757472600000|2025-09-10 02:50:00|5904.1|5900.1|5915.1|5911.1|5916.1|5912.1|5899.1|5895.1|1671
1757472900000|2025-09-10 02:55:00|5915.6|5911.6|5909.1|5905.1|5919.6|5915.6|5903.1|5899.1|1103
1757473200000|2025-09-10 03:00:00|5910.1|5906.1|5912.1|5908.1|5913.1|5909.1|5895.1|5891.1|1481
1757473500000|2025-09-10 03:05:00|5912.6|5908.6|5920.1|5916.1|5925.1|5921.1|5911.1|5907.1|1195
1757473800000|2025-09-10 03:10:00|5921.1|5917.1|5935.1|5931.1|5935.6|5931.6|5921.1|5917.1|1141
1757474100000|2025-09-10 03:15:00|5936.1|5932.1|5944.1|5940.1|5944.1|5940.1|5934.1|5930.1|1239
1757474400000|2025-09-10 03:20:00|5943.6|5939.6|5942.1|5938.1|5948.1|5944.1|5940.1|5936.1|1347
1757474700000|2025-09-10 03:25:00|5941.6|5937.6|5932.6|5928.6|5949.6|5945.6|5931.1|5927.1|1502
1757475000000|2025-09-10 03:30:00|5932.1|5928.1|5924.1|5920.1|5932.1|5928.1|5923.1|5919.1|920
1757475300000|2025-09-10 03:35:00|5924.6|5920.6|5924.1|5920.1|5926.1|5922.1|5920.1|5916.1|334
1757475600000|2025-09-10 03:40:00|5924.6|5920.6|5927.1|5923.1|5929.1|5925.1|5923.1|5919.1|1758
1757475900000|2025-09-10 03:45:00|5926.6|5922.6|5932.2|5928.2|5935.6|5931.6|5926.1|5922.1|907
1757476200000|2025-09-10 03:50:00|5931.7|5927.7|5932.2|5928.2|5936.2|5932.2|5928.2|5924.2|527
1757476500000|2025-09-10 03:55:00|5932.7|5928.7|5937.2|5933.2|5938.7|5934.7|5931.2|5927.2|381
1757476800000|2025-09-10 04:00:00|5939.7|5930.7|5939.8|5930.8|5940.1|5931.1|5939.6|5930.6|1
1757477100000|2025-09-10 04:05:00|5939.9|5930.9|5939.6|5930.6|5940.1|5931.1|5939.5|5930.5|0
1757477400000|2025-09-10 04:10:00|5939.5|5930.5|5939.5|5930.5|5939.6|5930.6|5939.3|5930.3|0
1757477700000|2025-09-10 04:15:00|5939.6|5930.6|5939.6|5930.6|5939.6|5930.6|5939.5|5930.5|0
1757478000000|2025-09-10 04:20:00|5939.7|5930.7|5939.4|5930.4|5939.8|5930.8|5939.1|5930.1|0
1757478300000|2025-09-10 04:25:00|5939.5|5930.5|5939.7|5930.7|5939.8|5930.8|5939.5|5930.5|0
1757478600000|2025-09-10 04:30:00|5939.8|5930.8|5939.9|5930.9|5940.7|5931.7|5939.7|5930.7|0
1757478900000|2025-09-10 04:35:00|5939.8|5930.8|5939.8|5930.8|5939.9|5930.9|5939.5|5930.5|0
1757479200000|2025-09-10 04:40:00|5939.7|5930.7|5939.6|5930.6|5939.7|5930.7|5939.3|5930.3|0
1757479500000|2025-09-10 04:45:00|5939.8|5930.8|5939.8|5930.8|5939.8|5930.8|5939.2|5930.2|0
1757479800000|2025-09-10 04:50:00|5939.9|5930.9|5940|5931|5940.1|5931.1|5939.8|5930.8|0
1757480100000|2025-09-10 04:55:00|5940.1|5931.1|5940.3|5931.3|5940.4|5931.4|5940.1|5931.1|3
1757480400000|2025-09-10 05:00:00|5938.7|5934.7|5925.2|5921.2|5943.2|5939.2|5923.2|5919.2|2796
1757480700000|2025-09-10 05:05:00|5926.2|5922.2|5938.2|5934.2|5939.2|5935.2|5926.2|5922.2|2551
1757481000000|2025-09-10 05:10:00|5939.2|5935.2|5931.2|5927.2|5942.7|5938.7|5923.2|5919.2|1695
1757481300000|2025-09-10 05:15:00|5932.2|5928.2|5936.2|5932.2|5940.2|5936.2|5928.2|5924.2|1475
1757481600000|2025-09-10 05:20:00|5936.7|5932.7|5938.7|5934.7|5943.2|5939.2|5927.2|5923.2|834
1757481900000|2025-09-10 05:25:00|5939.2|5935.2|5936.2|5932.2|5942.2|5938.2|5935.7|5931.7|453
1757482200000|2025-09-10 05:30:00|5937.2|5933.2|5927.2|5923.2|5939.2|5935.2|5926.7|5922.7|548
1757482500000|2025-09-10 05:35:00|5927.7|5923.7|5934.2|5930.2|5937.2|5933.2|5924.2|5920.2|599
1757482800000|2025-09-10 05:40:00|5933.2|5929.2|5931.2|5927.2|5937.2|5933.2|5919.2|5915.2|754
1757483100000|2025-09-10 05:45:00|5929.7|5925.7|5935.2|5931.2|5935.2|5931.2|5924.7|5920.7|419
1757483400000|2025-09-10 05:50:00|5934.7|5930.7|5933.2|5929.2|5936.7|5932.7|5927.7|5923.7|920
1757483700000|2025-09-10 05:55:00|5933.7|5929.7|5927.2|5923.2|5937.2|5933.2|5924.2|5920.2|1356
1757484000000|2025-09-10 06:00:00|5927.7|5923.7|5931.7|5927.7|5932.2|5928.2|5927.2|5923.2|1001
1757484300000|2025-09-10 06:05:00|5932.2|5928.2|5929.2|5925.2|5937.2|5933.2|5929.2|5925.2|860
1757484600000|2025-09-10 06:10:00|5928.2|5924.2|5927.2|5923.2|5931.2|5927.2|5919.2|5915.2|912
1757484900000|2025-09-10 06:15:00|5926.7|5922.7|5931.2|5927.2|5934.2|5930.2|5926.2|5922.2|535
1757485200000|2025-09-10 06:20:00|5932.2|5928.2|5929.2|5925.2|5937.2|5933.2|5928.2|5924.2|822
1757485500000|2025-09-10 06:25:00|5928.7|5924.7|5933.2|5929.2|5934.2|5930.2|5927.2|5923.2|576
1757485800000|2025-09-10 06:30:00|5932.7|5928.7|5924.2|5920.2|5933.2|5929.2|5920.2|5916.2|1004
1757486100000|2025-09-10 06:35:00|5925.2|5921.2|5918.2|5914.2|5927.2|5923.2|5916.2|5912.2|857
1757486400000|2025-09-10 06:40:00|5917.2|5913.2|5912.2|5908.2|5917.2|5913.2|5906.2|5902.2|1257
1757486700000|2025-09-10 06:45:00|5911.2|5907.2|5911.2|5907.2|5919.2|5915.2|5910.2|5906.2|946
1757487000000|2025-09-10 06:50:00|5911.7|5907.7|5906.7|5902.7|5911.7|5907.7|5905.2|5901.2|936
1757487300000|2025-09-10 06:55:00|5906.2|5902.2|5905.2|5901.2|5912.2|5908.2|5903.2|5899.2|934
1757487600000|2025-09-10 07:00:00|5904.2|5900.2|5905.7|5901.7|5906.2|5902.2|5897.2|5893.2|666
1757487900000|2025-09-10 07:05:00|5905.2|5901.2|5907.7|5903.7|5912.2|5908.2|5902.2|5898.2|522
1757488200000|2025-09-10 07:10:00|5908.2|5904.2|5916.2|5912.2|5916.2|5912.2|5907.2|5903.2|444
1757488500000|2025-09-10 07:15:00|5915.7|5911.7|5917.2|5913.2|5918.2|5914.2|5914.2|5910.2|309
1757488800000|2025-09-10 07:20:00|5916.7|5912.7|5916.2|5912.2|5918.2|5914.2|5913.2|5909.2|984
1757489100000|2025-09-10 07:25:00|5917.2|5913.2|5922.7|5918.7|5923.2|5919.2|5914.2|5910.2|471
1757489400000|2025-09-10 07:30:00|5922.2|5918.2|5919.2|5915.2|5923.2|5919.2|5917.7|5913.7|666
1757489700000|2025-09-10 07:35:00|5920.2|5916.2|5913.7|5909.7|5922.2|5918.2|5912.7|5908.7|788
1757490000000|2025-09-10 07:40:00|5913.2|5909.2|5912.2|5908.2|5915.2|5911.2|5910.2|5906.2|707
1757490300000|2025-09-10 07:45:00|5910.7|5906.7|5914.2|5910.2|5918.2|5914.2|5909.2|5905.2|1001
1757490600000|2025-09-10 07:50:00|5913.2|5909.2|5907.2|5903.2|5914.2|5910.2|5906.2|5902.2|761
1757490900000|2025-09-10 07:55:00|5906.7|5902.7|5908.2|5904.2|5909.2|5905.2|5906.2|5902.2|1306
1757491200000|2025-09-10 08:00:00|5907.7|5903.7|5904.2|5900.2|5907.7|5903.7|5903.2|5899.2|1999
1757491500000|2025-09-10 08:05:00|5903.7|5899.7|5902.7|5898.7|5906.2|5902.2|5902.2|5898.2|2425
1757491800000|2025-09-10 08:10:00|5903.2|5899.2|5906.2|5902.2|5906.7|5902.7|5900.7|5896.7|1337
1757492100000|2025-09-10 08:15:00|5905.2|5901.2|5904.2|5900.2|5906.7|5902.7|5903.2|5899.2|925
1757492400000|2025-09-10 08:20:00|5904.7|5900.7|5903.2|5899.2|5906.2|5902.2|5902.2|5898.2|1038
1757492700000|2025-09-10 08:25:00|5903.7|5899.7|5904.2|5900.2|5904.7|5900.7|5902.2|5898.2|3658
1757493000000|2025-09-10 08:30:00|5906.3|5897.3|5903|5894|5906.5|5897.5|5902.3|5893.3|0
1757493300000|2025-09-10 08:35:00|5902.9|5893.9|5903|5894|5903.2|5894.2|5901.2|5892.2|2955
1757493600000|2025-09-10 08:40:00|5903.1|5894.1|5901.8|5892.8|5903.4|5894.4|5901.8|5892.8|969
1757493900000|2025-09-10 08:45:00|5901.7|5892.7|5902.8|5893.8|5903.6|5894.6|5901.5|5892.5|0
1757494200000|2025-09-10 08:50:00|5902.9|5893.9|5902|5893|5903.2|5894.2|5901.7|5892.7|0
1757494500000|2025-09-10 08:55:00|5902.1|5893.1|5901.9|5892.9|5902.4|5893.4|5901.2|5892.2|0
1757494800000|2025-09-10 09:00:00|5902.1|5893.1|5900.2|5891.2|5903.1|5894.1|5899.9|5890.9|0
1757495100000|2025-09-10 09:05:00|5900.1|5891.1|5900.6|5891.6|5901.1|5892.1|5899.7|5890.7|0
1757495400000|2025-09-10 09:10:00|5900.5|5891.5|5901|5892|5901.5|5892.5|5899.9|5890.9|0
1757495700000|2025-09-10 09:15:00|5895.7|5886.7|5884.7|5876.7|5895.7|5886.7|5881.7|5874.7|574
1757496000000|2025-09-10 09:20:00|5883.7|5877.7|5883.7|5875.7|5884.7|5877.7|5882.7|5875.7|87
1757496300000|2025-09-10 09:25:00|5884.7|5876.7|5883.7|5875.7|5885.7|5878.7|5882.7|5875.7|72
1757496600000|2025-09-10 09:30:00|5882.7|5876.7|5883.7|5875.7|5884.7|5877.7|5881.7|5874.7|95
1757496900000|2025-09-10 09:35:00|5884.7|5876.7|5884.7|5877.7|5885.7|5878.7|5883.7|5875.7|41
1757497200000|2025-09-10 09:40:00|5885.7|5876.7|5887.7|5879.7|5888.7|5880.7|5885.7|5876.7|70
1757497500000|2025-09-10 09:45:00|5888.7|5880.7|5889.7|5882.7|5890.7|5883.7|5886.7|5878.7|75
1757497800000|2025-09-10 09:50:00|5890.7|5883.7|5889.7|5882.7|5891.7|5884.7|5888.7|5881.7|76
1757498100000|2025-09-10 09:55:00|5890.7|5881.7|5887.7|5880.7|5890.7|5883.7|5886.7|5879.7|7
1757498400000|2025-09-10 10:00:00|5886.7|5879.7|5884.7|5877.7|5886.7|5880.7|5883.7|5876.7|30
1757498700000|2025-09-10 10:05:00|5883.7|5876.7|5884.7|5877.7|5885.7|5877.7|5883.7|5876.7|25
1757499000000|2025-09-10 10:10:00|5883.7|5876.7|5881.7|5874.7|5884.7|5877.7|5880.7|5873.7|37
1757499300000|2025-09-10 10:15:00|5879.7|5873.7|5880.7|5873.7|5881.7|5874.7|5879.7|5871.7|106
1757499600000|2025-09-10 10:20:00|5879.7|5872.7|5878.7|5871.7|5880.7|5872.7|5877.7|5869.7|20
1757499900000|2025-09-10 10:25:00|5877.7|5870.7|5879.7|5872.7|5879.7|5872.7|5877.7|5870.7|26
1757500200000|2025-09-10 10:30:00|5880.7|5871.7|5880.7|5872.7|5882.7|5874.7|5880.7|5871.7|74
1757500500000|2025-09-10 10:35:00|5879.7|5873.7|5879.7|5872.7|5880.7|5873.7|5878.7|5871.7|35
1757500800000|2025-09-10 10:40:00|5880.7|5873.7|5883.7|5876.7|5884.7|5877.7|5880.7|5873.7|32
1757501100000|2025-09-10 10:45:00|5882.7|5875.7|5881.7|5874.7|5883.7|5876.7|5881.7|5874.7|25
1757501400000|2025-09-10 10:50:00|5882.7|5875.7|5884.7|5876.7|5884.7|5877.7|5881.7|5874.7|33
1757501700000|2025-09-10 10:55:00|5883.7|5877.7|5883.7|5876.7|5884.7|5877.7|5882.7|5875.7|48
1757502000000|2025-09-10 11:00:00|5884.7|5877.7|5883.7|5875.7|5884.7|5877.7|5882.7|5874.7|12
1757502300000|2025-09-10 11:05:00|5882.7|5876.7|5884.7|5877.7|5884.7|5877.7|5881.7|5874.7|27
1757502600000|2025-09-10 11:10:00|5885.7|5878.7|5884.7|5877.7|5885.7|5878.7|5884.7|5877.7|17
1757502900000|2025-09-10 11:15:00|5885.7|5876.7|5884.7|5876.7|5885.7|5877.7|5882.7|5875.7|18
1757503200000|2025-09-10 11:20:00|5883.7|5875.7|5885.7|5878.7|5885.7|5878.7|5882.7|5874.7|49
1757503500000|2025-09-10 11:25:00|5884.7|5877.7|5882.7|5875.7|5884.7|5877.7|5882.7|5874.7|104
1757503800000|2025-09-10 11:30:00|5881.7|5874.7|5878.7|5871.7|5882.7|5875.7|5878.7|5871.7|75
1757504100000|2025-09-10 11:35:00|5877.7|5870.7|5875.7|5867.7|5878.7|5871.7|5872.7|5865.7|107
1757504400000|2025-09-10 11:40:00|5876.7|5868.7|5874.7|5866.7|5876.7|5868.7|5873.7|5865.7|5
1757504700000|2025-09-10 11:45:00|5873.7|5865.7|5876.7|5869.7|5876.7|5869.7|5872.7|5865.7|20
1757505000000|2025-09-10 11:50:00|5877.7|5868.7|5877.7|5869.7|5877.7|5870.7|5874.7|5867.7|46
1757505300000|2025-09-10 11:55:00|5876.7|5868.7|5877.7|5870.7|5877.7|5870.7|5875.7|5868.7|24
1757505600000|2025-09-10 12:00:00|5876.7|5869.7|5878.7|5870.7|5879.7|5872.7|5874.7|5867.7|30
1757505900000|2025-09-10 12:05:00|5877.7|5869.7|5875.7|5867.7|5877.7|5870.7|5874.7|5867.7|7
1757506200000|2025-09-10 12:10:00|5874.7|5868.7|5871.7|5864.7|5875.7|5868.7|5871.7|5864.7|46
1757506500000|2025-09-10 12:15:00|5870.7|5863.7|5870.7|5863.7|5871.7|5864.7|5869.7|5862.7|51
1757506800000|2025-09-10 12:20:00|5869.7|5862.7|5868.7|5861.7|5870.7|5863.7|5868.7|5861.7|71
1757507100000|2025-09-10 12:25:00|5869.7|5862.7|5873.7|5865.7|5873.7|5866.7|5868.7|5861.7|80
1757507400000|2025-09-10 12:30:00|5880.7|5864.7|5883.7|5876.7|5904.7|5895.7|5875.7|5864.7|346
1757507700000|2025-09-10 12:35:00|5884.7|5877.7|5879.7|5872.7|5885.7|5877.7|5876.7|5869.7|50
1757508000000|2025-09-10 12:40:00|5878.7|5871.7|5880.7|5873.7|5880.7|5873.7|5875.7|5867.7|51
1757508300000|2025-09-10 12:45:00|5881.7|5874.7|5881.7|5874.7|5884.7|5877.7|5880.7|5872.7|35
1757508600000|2025-09-10 12:50:00|5882.7|5875.7|5876.7|5868.7|5882.7|5875.7|5874.7|5867.7|25
1757508900000|2025-09-10 12:55:00|5875.7|5869.7|5879.2|5873.2|5880.7|5873.7|5875.7|5868.7|43
1757509200000|2025-09-10 13:00:00|5879.7|5873.7|5879.7|5873.7|5880.2|5874.2|5876.2|5870.2|27
1757509500000|2025-09-10 13:05:00|5880.2|5874.2|5885.2|5879.2|5885.7|5879.7|5878.7|5872.7|36
1757509800000|2025-09-10 13:10:00|5885.7|5879.7|5885.2|5879.2|5886.7|5880.7|5882.2|5876.2|74
1757510100000|2025-09-10 13:15:00|5884.7|5878.7|5883.7|5877.7|5888.2|5882.2|5882.7|5876.7|52
1757510400000|2025-09-10 13:20:00|5884.2|5878.2|5882.2|5876.2|5885.2|5879.2|5879.2|5873.2|34
1757510700000|2025-09-10 13:25:00|5881.7|5875.7|5882.2|5876.2|5884.7|5878.7|5880.2|5874.2|63
1757511000000|2025-09-10 13:30:00|5882.7|5876.7|5877.2|5871.2|5883.2|5877.2|5862.7|5856.7|481
1757511300000|2025-09-10 13:35:00|5878.2|5872.2|5871.2|5865.2|5880.2|5874.2|5869.2|5863.2|280
1757511600000|2025-09-10 13:40:00|5871.7|5865.7|5864.2|5858.2|5872.2|5866.2|5860.7|5854.7|269
1757511900000|2025-09-10 13:45:00|5863.7|5857.7|5866.2|5860.2|5867.2|5861.2|5858.7|5852.7|211
1757512200000|2025-09-10 13:50:00|5866.7|5860.7|5834.7|5828.7|5866.7|5860.7|5817.2|5811.2|1723
1757512500000|2025-09-10 13:55:00|5835.2|5829.2|5847.7|5841.7|5847.7|5841.7|5832.7|5826.7|1078
1757512800000|2025-09-10 14:00:00|5848.2|5842.2|5852.2|5846.2|5854.7|5848.7|5846.2|5840.2|263
1757513100000|2025-09-10 14:05:00|5852.7|5846.7|5845.7|5839.7|5853.7|5847.7|5845.7|5839.7|159
1757513400000|2025-09-10 14:10:00|5846.2|5840.2|5852.2|5846.2|5852.7|5846.7|5846.2|5840.2|172
1757513700000|2025-09-10 14:15:00|5851.2|5845.2|5846.2|5840.2|5852.2|5846.2|5846.2|5840.2|113
1757514000000|2025-09-10 14:20:00|5846.7|5840.7|5844.7|5838.7|5849.2|5843.2|5843.2|5837.2|163
1757514300000|2025-09-10 14:25:00|5844.2|5838.2|5837.2|5831.2|5847.7|5841.7|5836.2|5830.2|211
1757514600000|2025-09-10 14:30:00|5836.7|5830.7|5841.2|5835.2|5847.7|5841.7|5836.7|5830.7|221
1757514900000|2025-09-10 14:35:00|5841.7|5835.7|5840.2|5834.2|5845.2|5839.2|5840.2|5834.2|156
1757515200000|2025-09-10 14:40:00|5840.7|5834.7|5838.7|5832.7|5843.2|5837.2|5838.2|5832.2|191
1757515500000|2025-09-10 14:45:00|5839.2|5833.2|5837.2|5831.2|5843.2|5837.2|5835.2|5829.2|175
1757515800000|2025-09-10 14:50:00|5836.7|5830.7|5831.7|5825.7|5837.2|5831.2|5831.2|5825.2|153
1757516100000|2025-09-10 14:55:00|5832.2|5826.2|5840.7|5834.7|5841.7|5835.7|5832.2|5826.2|96
1757516400000|2025-09-10 15:00:00|5840.2|5834.2|5834.2|5828.2|5840.2|5834.2|5832.2|5826.2|85
1757516700000|2025-09-10 15:05:00|5835.2|5829.2|5841.2|5835.2|5841.7|5835.7|5833.7|5827.7|144
1757517000000|2025-09-10 15:10:00|5841.7|5835.7|5845.2|5839.2|5846.2|5840.2|5840.7|5834.7|135
1757517300000|2025-09-10 15:15:00|5844.7|5838.7|5838.2|5832.2|5845.2|5839.2|5838.2|5832.2|114
1757517600000|2025-09-10 15:20:00|5837.2|5831.2|5836.7|5830.7|5837.7|5831.7|5832.7|5826.7|104
1757517900000|2025-09-10 15:25:00|5836.2|5830.2|5834.7|5828.7|5836.2|5830.2|5830.7|5824.7|93
1757518200000|2025-09-10 15:30:00|5835.2|5829.2|5843.2|5837.2|5844.2|5838.2|5833.2|5827.2|166
1757518500000|2025-09-10 15:35:00|5843.7|5837.7|5843.2|5837.2|5843.7|5837.7|5839.2|5833.2|67
1757518800000|2025-09-10 15:40:00|5842.7|5836.7|5839.2|5833.2|5844.7|5838.7|5839.2|5833.2|58
1757519100000|2025-09-10 15:45:00|5840.2|5834.2|5837.2|5831.2|5841.2|5835.2|5836.2|5830.2|81
1757519400000|2025-09-10 15:50:00|5836.7|5830.7|5837.2|5831.2|5839.2|5833.2|5836.2|5830.2|39
1757519700000|2025-09-10 15:55:00|5836.7|5830.7|5837.2|5831.2|5839.2|5833.2|5834.7|5828.7|61
1757520000000|2025-09-10 16:00:00|5836.7|5830.7|5834.2|5828.2|5837.2|5831.2|5832.7|5826.7|47
1757520300000|2025-09-10 16:05:00|5833.7|5827.7|5835.2|5829.2|5835.2|5829.2|5832.7|5826.7|29
1757520600000|2025-09-10 16:10:00|5835.7|5829.7|5837.2|5831.2|5840.2|5834.2|5835.7|5829.7|41
1757520900000|2025-09-10 16:15:00|5837.7|5831.7|5839.2|5833.2|5841.2|5835.2|5837.7|5831.7|26
1757521200000|2025-09-10 16:20:00|5838.7|5832.7|5837.7|5831.7|5839.2|5833.2|5835.2|5829.2|52
1757521500000|2025-09-10 16:25:00|5838.2|5832.2|5832.2|5826.2|5838.7|5832.7|5832.2|5826.2|34
1757521800000|2025-09-10 16:30:00|5832.7|5826.7|5833.2|5827.2|5833.2|5827.2|5831.2|5825.2|31
1757522100000|2025-09-10 16:35:00|5832.7|5826.7|5830.2|5824.2|5833.7|5827.7|5830.2|5824.2|24
1757522400000|2025-09-10 16:40:00|5830.7|5824.7|5832.2|5826.2|5833.2|5827.2|5830.2|5824.2|46
1757522700000|2025-09-10 16:45:00|5831.7|5825.7|5829.2|5823.2|5833.2|5827.2|5829.2|5823.2|34
1757523000000|2025-09-10 16:50:00|5829.7|5823.7|5830.2|5824.2|5832.2|5826.2|5828.2|5822.2|21
1757523300000|2025-09-10 16:55:00|5829.7|5823.7|5831.7|5825.7|5832.2|5826.2|5828.2|5822.2|26
1757523600000|2025-09-10 17:00:00|5831.2|5825.2|5833.2|5827.2|5833.2|5827.2|5829.2|5823.2|22
1757523900000|2025-09-10 17:05:00|5832.7|5826.7|5831.2|5825.2|5834.2|5828.2|5829.7|5823.7|37
1757524200000|2025-09-10 17:10:00|5831.7|5825.7|5831.2|5825.2|5832.2|5826.2|5830.2|5824.2|15
1757524500000|2025-09-10 17:15:00|5830.2|5824.2|5829.7|5823.7|5831.7|5825.7|5829.2|5823.2|33
1757524800000|2025-09-10 17:20:00|5830.2|5824.2|5828.7|5822.7|5831.2|5825.2|5827.7|5821.7|17
1757525100000|2025-09-10 17:25:00|5829.2|5823.2|5826.2|5820.2|5829.2|5823.2|5826.2|5820.2|41
1757525400000|2025-09-10 17:30:00|5825.7|5819.7|5827.2|5821.2|5827.7|5821.7|5825.2|5819.2|17
1757525700000|2025-09-10 17:35:00|5827.7|5821.7|5826.7|5820.7|5828.2|5822.2|5826.2|5820.2|26
1757526000000|2025-09-10 17:40:00|5826.2|5820.2|5827.2|5821.2|5828.2|5822.2|5826.2|5820.2|23
1757526300000|2025-09-10 17:45:00|5827.7|5821.7|5832.2|5826.2|5832.2|5826.2|5827.2|5821.2|39
1757526600000|2025-09-10 17:50:00|5832.7|5826.7|5828.2|5822.2|5834.2|5828.2|5828.2|5822.2|37
1757526900000|2025-09-10 17:55:00|5828.7|5822.7|5833.2|5827.2|5833.2|5827.2|5828.2|5822.2|37
1757527200000|2025-09-10 18:00:00|5832.7|5826.7|5833.2|5827.2|5835.2|5829.2|5832.2|5826.2|65
1757527500000|2025-09-10 18:05:00|5833.7|5827.7|5831.7|5825.7|5834.2|5828.2|5830.7|5824.7|53
1757527800000|2025-09-10 18:10:00|5831.2|5825.2|5832.7|5826.7|5833.2|5827.2|5831.2|5825.2|48
1757528100000|2025-09-10 18:15:00|5832.2|5826.2|5837.7|5831.7|5838.2|5832.2|5832.2|5826.2|86
1757528400000|2025-09-10 18:20:00|5838.2|5832.2|5838.2|5832.2|5839.2|5833.2|5836.2|5830.2|41
1757528700000|2025-09-10 18:25:00|5837.7|5831.7|5840.7|5834.7|5841.2|5835.2|5836.2|5830.2|71
1757529000000|2025-09-10 18:30:00|5840.2|5834.2|5842.2|5836.2|5842.2|5836.2|5840.2|5834.2|59
1757529300000|2025-09-10 18:35:00|5841.2|5835.2|5838.7|5832.7|5842.2|5836.2|5838.2|5832.2|62
1757529600000|2025-09-10 18:40:00|5839.2|5833.2|5840.2|5834.2|5841.2|5835.2|5839.2|5833.2|41
1757529900000|2025-09-10 18:45:00|5839.2|5833.2|5836.2|5830.2|5840.2|5834.2|5835.2|5829.2|42
1757530200000|2025-09-10 18:50:00|5835.7|5829.7|5836.2|5830.2|5837.2|5831.2|5835.2|5829.2|49
1757530500000|2025-09-10 18:55:00|5836.7|5830.7|5838.9|5829.9|5841.2|5835.2|5836.2|5829.9|67
1757530800000|2025-09-10 19:00:00|5838.2|5829.2|5836.2|5827.2|5838.5|5829.5|5836.1|5827.1|0
1757531100000|2025-09-10 19:05:00|5836.3|5827.3|5834.2|5825.2|5837.4|5828.4|5834.1|5825.1|0
1757531400000|2025-09-10 19:10:00|5834.3|5825.3|5832.9|5823.9|5834.4|5825.4|5832.9|5823.9|0
1757531700000|2025-09-10 19:15:00|5833|5824|5833.8|5824.8|5834.1|5825.1|5832.4|5823.4|0
1757532000000|2025-09-10 19:20:00|5833.7|5824.7|5831.8|5822.8|5833.7|5824.7|5830.5|5821.5|0
1757532300000|2025-09-10 19:25:00|5831.7|5822.7|5829.6|5820.6|5832|5823|5829.6|5820.6|0
1757532600000|2025-09-10 19:30:00|5829.7|5820.7|5830.4|5821.4|5830.8|5821.8|5829.6|5820.6|0
1757532900000|2025-09-10 19:35:00|5830.5|5821.5|5829.6|5820.6|5830.8|5821.8|5829.5|5820.5|0
1757533200000|2025-09-10 19:40:00|5829.5|5820.5|5834.7|5825.7|5834.7|5825.7|5829.3|5820.3|0
1757533500000|2025-09-10 19:45:00|5834.6|5825.6|5835.3|5826.3|5835.6|5826.6|5833.8|5824.8|0
1757533800000|2025-09-10 19:50:00|5835.4|5826.4|5835.2|5826.2|5838.1|5829.1|5834.4|5825.4|0
1757534100000|2025-09-10 19:55:00|5835.3|5826.3|5833|5824|5835.8|5826.8|5830.9|5821.9|0
1757534400000|2025-09-10 20:00:00|5832.9|5823.9|5832.8|5823.8|5834.3|5825.3|5831.6|5822.6|0
1757534700000|2025-09-10 20:05:00|5833|5824|5831.9|5822.9|5833.4|5824.4|5831.2|5822.2|0
1757535000000|2025-09-10 20:10:00|5832.1|5823.1|5831.5|5822.5|5832.1|5823.1|5831.2|5822.2|0
1757535300000|2025-09-10 20:15:00|5831.6|5822.6|5831|5822|5831.9|5822.9|5830.7|5821.7|0
1757535600000|2025-09-10 20:20:00|5831.2|5822.2|5831.2|5822.2|5831.2|5822.2|5830.5|5821.5|0
1757535900000|2025-09-10 20:25:00|5831.1|5822.1|5832.1|5823.1|5832.3|5823.3|5831|5822|0
1757536200000|2025-09-10 20:30:00|5832|5823|5832.1|5823.1|5832.3|5823.3|5831.8|5822.8|0
1757536500000|2025-09-10 20:35:00|5832.3|5823.3|5832.5|5823.5|5832.8|5823.8|5832.1|5823.1|0
1757536800000|2025-09-10 20:40:00|5832.3|5823.3|5831.9|5822.9|5832.7|5823.7|5831.8|5822.8|0
1757537100000|2025-09-10 20:45:00|5832.1|5823.1|5830.9|5821.9|5832.1|5823.1|5830.9|5821.9|0
1757537400000|2025-09-10 20:50:00|5831|5822|5830.9|5821.9|5831.8|5822.8|5830.9|5821.9|0
1757537700000|2025-09-10 20:55:00|5831|5822|5831.2|5822.2|5831.6|5822.6|5830.9|5821.9|0
1757538000000|2025-09-10 21:00:00|5831.3|5822.3|5830.7|5821.7|5831.3|5822.3|5830.2|5821.2|0
1757538300000|2025-09-10 21:05:00|5830.6|5821.6|5830.7|5821.7|5830.9|5821.9|5830.4|5821.4|0
1757538600000|2025-09-10 21:10:00|5830.8|5821.8|5831.7|5822.7|5831.8|5822.8|5830.8|5821.8|0
1757538900000|2025-09-10 21:15:00|5831.8|5822.8|5831.9|5822.9|5832|5823|5831.8|5822.8|0
1757539200000|2025-09-10 21:20:00|5831.7|5822.7|5831.6|5822.6|5831.7|5822.7|5831.2|5822.2|0
1757539500000|2025-09-10 21:25:00|5831.5|5822.5|5831.4|5822.4|5831.6|5822.6|5831.1|5822.1|0
1757539800000|2025-09-10 21:30:00|5831.3|5822.3|5831.3|5822.3|5831.3|5822.3|5831.3|5822.3|0
1757540100000|2025-09-10 21:35:00|5831.4|5822.4|5831.4|5822.4|5831.4|5822.4|5831.4|5822.4|0
1757540400000|2025-09-10 21:40:00|5831.3|5822.3|5831.3|5822.3|5831.3|5822.3|5831.3|5822.3|0
1757540700000|2025-09-10 21:45:00|5831.4|5822.4|5831.5|5822.5|5831.5|5822.5|5831.3|5822.3|0
1757541000000|2025-09-10 21:50:00|5831.3|5822.3|5831.6|5822.6|5831.6|5822.6|5831.3|5822.3|0
1757541300000|2025-09-10 21:55:00|5831.5|5822.5|5831.5|5822.5|5831.7|5822.7|5831.5|5822.5|0
1757541600000|2025-09-10 22:00:00|5831.6|5822.6|5834.6|5825.6|5835.2|5826.2|5831.4|5822.4|0
1757541900000|2025-09-10 22:05:00|5834.8|5825.8|5833.7|5824.7|5835.2|5826.2|5833.7|5824.7|0
1757542200000|2025-09-10 22:10:00|5833.6|5824.6|5833.7|5824.7|5834.6|5825.6|5833.4|5824.4|0
1757542500000|2025-09-10 22:15:00|5833.5|5824.5|5834.1|5825.1|5834.1|5825.1|5833|5824|0
1757542800000|2025-09-10 22:20:00|5833.9|5824.9|5833.5|5824.5|5834.6|5825.6|5833.3|5824.3|0
1757543100000|2025-09-10 22:25:00|5833.4|5824.4|5833.9|5824.9|5834.3|5825.3|5833.2|5824.2|0
1757543400000|2025-09-10 22:30:00|5833.7|5824.7|5834.3|5825.3|5834.3|5825.3|5833.7|5824.7|0
1757543700000|2025-09-10 22:35:00|5834.2|5825.2|5834.6|5825.6|5834.6|5825.6|5834.2|5825.2|0
1757544000000|2025-09-10 22:40:00|5834.8|5825.8|5835.5|5826.5|5835.7|5826.7|5834.8|5825.8|0
1757544300000|2025-09-10 22:45:00|5835.6|5826.6|5837.6|5828.6|5837.6|5828.6|5835.5|5826.5|0
1757544600000|2025-09-10 22:50:00|5837.7|5828.7|5837|5828|5837.7|5828.7|5836.6|5827.6|0
1757544900000|2025-09-10 22:55:00|5837.1|5828.1|5837.4|5828.4|5839.8|5830.8|5837.1|5828.1|0
1757545200000|2025-09-10 23:00:00|5837.5|5828.5|5837.4|5828.4|5837.5|5828.5|5836.5|5827.5|0
1757545500000|2025-09-10 23:05:00|5837.5|5828.5|5839.7|5830.7|5839.7|5830.7|5837.5|5828.5|0
1757545800000|2025-09-10 23:10:00|5839.6|5830.6|5838.5|5829.5|5839.9|5830.9|5838.3|5829.3|0
1757546100000|2025-09-10 23:15:00|5838.4|5829.4|5839.3|5830.3|5840.3|5831.3|5838.4|5829.4|0
1757546400000|2025-09-10 23:20:00|5839.4|5830.4|5839.3|5830.3|5840|5831|5839.3|5830.3|0
1757546700000|2025-09-10 23:25:00|5839.4|5830.4|5838.7|5829.7|5839.5|5830.5|5838.7|5829.7|0
1757547000000|2025-09-10 23:30:00|5838.9|5829.9|5840.6|5831.6|5840.6|5831.6|5838.6|5829.6|0
1757547300000|2025-09-10 23:35:00|5840.4|5831.4|5840.6|5831.6|5840.9|5831.9|5840.4|5831.4|0
1757547600000|2025-09-10 23:40:00|5840.3|5831.3|5840.2|5831.2|5840.4|5831.4|5839.7|5830.7|0
1757547900000|2025-09-10 23:45:00|5840.1|5831.1|5839.4|5830.4|5840.2|5831.2|5839.2|5830.2|0
1757548200000|2025-09-10 23:50:00|5839.2|5830.2|5839|5830|5839.2|5830.2|5838.5|5829.5|0
1757548500000|2025-09-10 23:55:00|5838.9|5829.9|5839.8|5830.8|5839.8|5830.8|5838.7|5829.7|0
1757548800000|2025-09-11 00:00:00|5839.4|5830.4|5838.9|5829.9|5840.1|5831.1|5838.5|5829.5|0
1757549100000|2025-09-11 00:05:00|5838.8|5829.8|5837.6|5828.6|5839.2|5830.2|5837.6|5828.6|0
1757549400000|2025-09-11 00:10:00|5837.8|5828.8|5837.4|5828.4|5838.1|5829.1|5837.2|5828.2|0
1757549700000|2025-09-11 00:15:00|5837.2|5828.2|5836.3|5827.3|5837.4|5828.4|5835.5|5826.5|0
1757550000000|2025-09-11 00:20:00|5836.2|5827.2|5837.6|5828.6|5838.3|5829.3|5836.2|5827.2|0
1757550300000|2025-09-11 00:25:00|5837.4|5828.4|5837.2|5828.2|5838.2|5829.2|5837.1|5828.1|0
1757550600000|2025-09-11 00:30:00|5836.8|5827.8|5838.7|5829.7|5839|5830|5836.7|5827.7|0
1757550900000|2025-09-11 00:35:00|5838.6|5829.6|5839.2|5830.2|5839.4|5830.4|5838|5829|0
1757551200000|2025-09-11 00:40:00|5839.3|5830.3|5839.7|5830.7|5839.8|5830.8|5838.8|5829.8|0
1757551500000|2025-09-11 00:45:00|5839.6|5830.6|5840.7|5831.7|5840.7|5831.7|5839.5|5830.5|0
1757551800000|2025-09-11 00:50:00|5840.9|5831.9|5839.7|5830.7|5841.5|5832.5|5839.5|5830.5|0
1757552100000|2025-09-11 00:55:00|5839.8|5830.8|5840.3|5831.3|5840.4|5831.4|5839.5|5830.5|0
1757552400000|2025-09-11 01:00:00|5840.1|5831.1|5850.3|5841.3|5850.7|5841.7|5839.5|5830.5|0
1757552700000|2025-09-11 01:05:00|5850.4|5841.4|5850.3|5841.3|5850.8|5841.8|5849.9|5840.9|0
1757553000000|2025-09-11 01:10:00|5850.5|5841.5|5852.2|5843.2|5852.2|5843.2|5849.8|5840.8|0
1757553300000|2025-09-11 01:15:00|5852|5843|5850.6|5846.6|5852.1|5848.1|5838.1|5834.1|1180
1757553600000|2025-09-11 01:20:00|5851.1|5847.1|5836.6|5832.6|5851.1|5847.1|5832.1|5828.1|702
1757553900000|2025-09-11 01:25:00|5837.1|5833.1|5835.1|5831.1|5840.1|5836.1|5834.1|5830.1|584
1757554200000|2025-09-11 01:30:00|5831.6|5827.6|5824.1|5820.1|5840.6|5836.6|5818.6|5814.6|5616
1757554500000|2025-09-11 01:35:00|5824.6|5820.6|5826.1|5822.1|5831.6|5827.6|5810.1|5806.1|3955
1757554800000|2025-09-11 01:40:00|5826.6|5822.6|5842.1|5838.1|5842.6|5838.6|5823.1|5819.1|2221
1757555100000|2025-09-11 01:45:00|5841.6|5837.6|5841.1|5837.1|5851.1|5847.1|5836.6|5832.6|2009
1757555400000|2025-09-11 01:50:00|5840.1|5836.1|5829.1|5825.1|5843.1|5839.1|5825.6|5821.6|2083
1757555700000|2025-09-11 01:55:00|5828.1|5824.1|5835.6|5831.6|5838.1|5834.1|5821.1|5817.1|1993
1757556000000|2025-09-11 02:00:00|5836.1|5832.1|5845.1|5841.1|5851.1|5847.1|5834.1|5830.1|2128
1757556300000|2025-09-11 02:05:00|5845.6|5841.6|5849.6|5845.6|5853.1|5849.1|5836.6|5832.6|1409
1757556600000|2025-09-11 02:10:00|5850.1|5846.1|5855.1|5851.1|5856.1|5852.1|5844.1|5840.1|1515
1757556900000|2025-09-11 02:15:00|5855.6|5851.6|5835.6|5831.6|5856.1|5852.1|5835.1|5831.1|1395
1757557200000|2025-09-11 02:20:00|5835.1|5831.1|5835.6|5831.6|5843.6|5839.6|5834.1|5830.1|1318
1757557500000|2025-09-11 02:25:00|5836.1|5832.1|5849.1|5845.1|5849.1|5845.1|5833.1|5829.1|1203
1757557800000|2025-09-11 02:30:00|5850.1|5846.1|5850.1|5846.1|5852.1|5848.1|5843.1|5839.1|794
1757558100000|2025-09-11 02:35:00|5850.6|5846.6|5848.1|5844.1|5852.6|5848.6|5842.1|5838.1|818
1757558400000|2025-09-11 02:40:00|5847.6|5843.6|5850.1|5846.1|5852.1|5848.1|5831.1|5827.1|1452
1757558700000|2025-09-11 02:45:00|5849.1|5845.1|5843.1|5839.1|5850.1|5846.1|5839.6|5835.6|1127
1757559000000|2025-09-11 02:50:00|5843.6|5839.6|5852.1|5848.1|5852.1|5848.1|5840.6|5836.6|735
1757559300000|2025-09-11 02:55:00|5851.6|5847.6|5863.1|5859.1|5869.1|5865.1|5850.1|5846.1|1783
1757559600000|2025-09-11 03:00:00|5862.1|5858.1|5881.1|5877.1|5882.1|5878.1|5862.1|5858.1|1852
1757559900000|2025-09-11 03:05:00|5880.6|5876.6|5873.1|5869.1|5883.1|5879.1|5872.1|5868.1|1656
1757560200000|2025-09-11 03:10:00|5872.6|5868.6|5884.1|5880.1|5889.1|5885.1|5871.6|5867.6|1837
1757560500000|2025-09-11 03:15:00|5884.6|5880.6|5891.1|5887.1|5891.1|5887.1|5878.1|5874.1|1691
1757560800000|2025-09-11 03:20:00|5890.6|5886.6|5907.1|5903.1|5907.1|5903.1|5890.1|5886.1|2062
1757561100000|2025-09-11 03:25:00|5906.6|5902.6|5912.6|5908.6|5913.1|5909.1|5898.1|5894.1|2014
1757561400000|2025-09-11 03:30:00|5911.6|5907.6|5893.1|5889.1|5912.1|5908.1|5892.1|5888.1|1220
1757561700000|2025-09-11 03:35:00|5893.6|5889.6|5892.6|5888.6|5895.1|5891.1|5886.6|5882.6|560
1757562000000|2025-09-11 03:40:00|5893.1|5889.1|5899.1|5895.1|5902.1|5898.1|5893.1|5889.1|1584
1757562300000|2025-09-11 03:45:00|5900.6|5896.6|5897.1|5893.1|5900.6|5896.6|5895.1|5891.1|419
1757562600000|2025-09-11 03:50:00|5897.6|5893.6|5897.1|5893.1|5901.1|5897.1|5896.1|5892.1|447
1757562900000|2025-09-11 03:55:00|5897.6|5893.6|5902.1|5898.1|5902.6|5898.6|5897.1|5893.1|415
1757563200000|2025-09-11 04:00:00|5904.6|5895.6|5903.6|5894.6|5904.8|5895.8|5903.2|5894.2|2
1757563500000|2025-09-11 04:05:00|5903.5|5894.5|5903.7|5894.7|5903.8|5894.8|5903.3|5894.3|0
1757563800000|2025-09-11 04:10:00|5903.6|5894.6|5903.1|5894.1|5903.6|5894.6|5903.1|5894.1|0
1757564100000|2025-09-11 04:15:00|5903|5894|5901|5892|5903|5894|5900.6|5891.6|0
1757564400000|2025-09-11 04:20:00|5901.1|5892.1|5900|5891|5901.4|5892.4|5899.4|5890.4|0
1757564700000|2025-09-11 04:25:00|5899.7|5890.7|5899.7|5890.7|5900|5891|5899|5890|0
1757565000000|2025-09-11 04:30:00|5899.6|5890.6|5899.1|5890.1|5900|5891|5899|5890|0
1757565300000|2025-09-11 04:35:00|5899.2|5890.2|5899.5|5890.5|5899.6|5890.6|5898.9|5889.9|0
1757565600000|2025-09-11 04:40:00|5899.6|5890.6|5899.4|5890.4|5899.6|5890.6|5899.2|5890.2|0
1757565900000|2025-09-11 04:45:00|5899.5|5890.5|5899.2|5890.2|5899.7|5890.7|5899.1|5890.1|0
1757566200000|2025-09-11 04:50:00|5899.4|5890.4|5898.9|5889.9|5899.8|5890.8|5898.7|5889.7|0
1757566500000|2025-09-11 04:55:00|5899|5890|5898.9|5889.9|5899.2|5890.2|5898.8|5889.8|6
1757566800000|2025-09-11 05:00:00|5899|5890|5895.1|5891.1|5912.1|5908.1|5895.1|5890|2493
1757567100000|2025-09-11 05:05:00|5894.1|5890.1|5925.1|5921.1|5926.1|5922.1|5894.1|5890.1|2201
1757567400000|2025-09-11 05:10:00|5926.1|5922.1|5914.1|5910.1|5926.1|5922.1|5908.1|5904.1|1253
1757567700000|2025-09-11 05:15:00|5914.6|5910.6|5904.1|5900.1|5922.1|5918.1|5903.1|5899.1|1768
1757568000000|2025-09-11 05:20:00|5904.6|5900.6|5918.1|5914.1|5919.1|5915.1|5904.6|5900.6|1005
1757568300000|2025-09-11 05:25:00|5919.1|5915.1|5922.1|5918.1|5925.1|5921.1|5917.1|5913.1|1184
1757568600000|2025-09-11 05:30:00|5921.1|5917.1|5919.1|5915.1|5928.1|5924.1|5917.1|5913.1|823
1757568900000|2025-09-11 05:35:00|5918.1|5914.1|5910.1|5906.1|5921.1|5917.1|5905.1|5901.1|1412
1757569200000|2025-09-11 05:40:00|5910.6|5906.6|5900.1|5896.1|5913.6|5909.6|5895.1|5891.1|1193
1757569500000|2025-09-11 05:45:00|5901.1|5897.1|5897.6|5893.6|5904.1|5900.1|5893.1|5889.1|971
1757569800000|2025-09-11 05:50:00|5898.1|5894.1|5890.6|5886.6|5899.1|5895.1|5888.1|5884.1|1091
1757570100000|2025-09-11 05:55:00|5890.1|5886.1|5894.1|5890.1|5899.1|5895.1|5886.1|5882.1|1347
1757570400000|2025-09-11 06:00:00|5893.1|5889.1|5887.6|5883.6|5896.1|5892.1|5887.1|5883.1|886
1757570700000|2025-09-11 06:05:00|5888.1|5884.1|5908.1|5904.1|5910.1|5906.1|5885.1|5881.1|2205
1757571000000|2025-09-11 06:10:00|5907.6|5903.6|5893.1|5889.1|5908.1|5904.1|5890.1|5886.1|1777
1757571300000|2025-09-11 06:15:00|5892.6|5888.6|5903.1|5899.1|5904.1|5900.1|5888.6|5884.6|856
1757571600000|2025-09-11 06:20:00|5902.1|5898.1|5907.1|5903.1|5907.1|5903.1|5898.1|5894.1|709
1757571900000|2025-09-11 06:25:00|5908.1|5904.1|5907.1|5903.1|5912.1|5908.1|5904.1|5900.1|903
1757572200000|2025-09-11 06:30:00|5907.6|5903.6|5913.1|5909.1|5914.1|5910.1|5905.6|5901.6|691
1757572500000|2025-09-11 06:35:00|5913.6|5909.6|5918.1|5914.1|5920.1|5916.1|5908.6|5904.6|822
1757572800000|2025-09-11 06:40:00|5918.6|5914.6|5923.1|5919.1|5923.1|5919.1|5917.1|5913.1|1677
1757573100000|2025-09-11 06:45:00|5922.6|5918.6|5929.1|5925.1|5930.6|5926.6|5922.1|5918.1|1266
1757573400000|2025-09-11 06:50:00|5928.1|5924.1|5936.1|5932.1|5938.1|5934.1|5926.6|5922.6|1443
1757573700000|2025-09-11 06:55:00|5935.1|5931.1|5930.1|5926.1|5937.1|5933.1|5927.1|5923.1|1204
1757574000000|2025-09-11 07:00:00|5929.1|5925.1|5927.1|5923.1|5930.1|5926.1|5922.1|5918.1|816
1757574300000|2025-09-11 07:05:00|5927.6|5923.6|5919.1|5915.1|5928.1|5924.1|5919.1|5915.1|677
1757574600000|2025-09-11 07:10:00|5918.6|5914.6|5922.1|5918.1|5923.1|5919.1|5917.1|5913.1|624
1757574900000|2025-09-11 07:15:00|5921.6|5917.6|5917.1|5913.1|5923.1|5919.1|5916.1|5912.1|520
1757575200000|2025-09-11 07:20:00|5917.6|5913.6|5911.1|5907.1|5918.1|5914.1|5908.1|5904.1|741
1757575500000|2025-09-11 07:25:00|5910.1|5906.1|5900.1|5896.1|5910.1|5906.1|5899.1|5895.1|746
1757575800000|2025-09-11 07:30:00|5899.1|5895.1|5901.1|5897.1|5904.1|5900.1|5898.1|5894.1|1175
1757576100000|2025-09-11 07:35:00|5902.1|5898.1|5900.1|5896.1|5906.1|5902.1|5899.1|5895.1|1084
1757576400000|2025-09-11 07:40:00|5899.1|5895.1|5900.1|5896.1|5904.1|5900.1|5899.1|5895.1|1081
1757576700000|2025-09-11 07:45:00|5899.1|5895.1|5894.1|5890.1|5900.1|5896.1|5893.1|5889.1|1921
1757577000000|2025-09-11 07:50:00|5893.6|5889.6|5891.1|5887.1|5894.1|5890.1|5888.1|5884.1|1385
1757577300000|2025-09-11 07:55:00|5890.1|5886.1|5895.1|5891.1|5895.1|5891.1|5889.1|5885.1|1073
1757577600000|2025-09-11 08:00:00|5896.1|5892.1|5896.1|5892.1|5898.1|5894.1|5894.1|5890.1|973
1757577900000|2025-09-11 08:05:00|5895.6|5891.6|5888.1|5884.1|5896.1|5892.1|5888.1|5884.1|1859
1757578200000|2025-09-11 08:10:00|5887.6|5883.6|5884.6|5880.6|5888.6|5884.6|5882.1|5878.1|893
1757578500000|2025-09-11 08:15:00|5884.1|5880.1|5887.1|5883.1|5890.1|5886.1|5884.1|5880.1|1072
1757578800000|2025-09-11 08:20:00|5886.6|5882.6|5886.1|5882.1|5889.1|5885.1|5885.1|5881.1|1197
1757579100000|2025-09-11 08:25:00|5886.6|5882.6|5884.6|5880.6|5887.1|5883.1|5882.6|5878.6|450
1757579400000|2025-09-11 08:30:00|5887.4|5878.4|5886.3|5877.3|5887.6|5878.6|5886.2|5877.2|0
1757579700000|2025-09-11 08:35:00|5886.5|5877.5|5885.7|5876.7|5886.5|5877.5|5885.2|5876.2|0
1757580000000|2025-09-11 08:40:00|5885.5|5876.5|5886.5|5877.5|5886.5|5877.5|5885|5876|0
1757580300000|2025-09-11 08:45:00|5886.6|5877.6|5885.8|5876.8|5886.6|5877.6|5885.7|5876.7|0
1757580600000|2025-09-11 08:50:00|5885.7|5876.7|5885.8|5876.8|5885.8|5876.8|5885.2|5876.2|0
1757580900000|2025-09-11 08:55:00|5885.7|5876.7|5885.8|5876.8|5885.9|5876.9|5885.4|5876.4|0
1757581200000|2025-09-11 09:00:00|5885.9|5876.9|5885.9|5876.9|5886.5|5877.5|5885.7|5876.7|0
1757581500000|2025-09-11 09:05:00|5886.1|5877.1|5886.3|5877.3|5886.6|5877.6|5885.7|5876.7|0
1757581800000|2025-09-11 09:10:00|5886.2|5877.2|5886|5877|5886.5|5877.5|5885.5|5876.5|0
1757582100000|2025-09-11 09:15:00|5896.6|5888.6|5892.6|5885.6|5896.6|5888.6|5886.6|5879.6|182
1757582400000|2025-09-11 09:20:00|5893.6|5886.6|5891.6|5884.6|5893.6|5886.6|5890.6|5882.6|48
1757582700000|2025-09-11 09:25:00|5890.6|5883.6|5891.6|5884.6|5892.6|5885.6|5890.6|5882.6|43
1757583000000|2025-09-11 09:30:00|5890.6|5883.6|5891.6|5883.6|5894.6|5887.6|5890.6|5882.6|49
1757583300000|2025-09-11 09:35:00|5890.6|5882.6|5886.6|5878.6|5891.6|5882.6|5885.6|5878.6|54
1757583600000|2025-09-11 09:40:00|5887.6|5879.6|5884.6|5877.6|5887.6|5880.6|5884.6|5877.6|92
1757583900000|2025-09-11 09:45:00|5883.6|5876.6|5887.6|5880.6|5887.6|5880.6|5883.6|5876.6|86
1757584200000|2025-09-11 09:50:00|5888.6|5881.6|5889.6|5882.6|5890.6|5883.6|5887.6|5880.6|20
1757584500000|2025-09-11 09:55:00|5890.6|5883.6|5889.6|5882.6|5890.6|5883.6|5887.6|5880.6|91
1757584800000|2025-09-11 10:00:00|5890.6|5881.6|5893.6|5885.6|5893.6|5885.6|5888.6|5881.6|41
1757585100000|2025-09-11 10:05:00|5892.6|5886.6|5894.6|5886.6|5894.6|5886.6|5892.6|5885.6|20
1757585400000|2025-09-11 10:10:00|5895.6|5887.6|5895.6|5888.6|5895.6|5888.6|5894.6|5886.6|24
1757585700000|2025-09-11 10:15:00|5894.6|5887.6|5895.6|5887.6|5896.6|5889.6|5894.6|5887.6|20
1757586000000|2025-09-11 10:20:00|5896.6|5888.6|5895.6|5888.6|5896.6|5889.6|5895.6|5887.6|11
1757586300000|2025-09-11 10:25:00||5887.6||5888.6||5888.6||5887.6|8
1757586600000|2025-09-11 10:30:00||5887.6||5888.6||5888.6||5887.6|8
1757586900000|2025-09-11 10:35:00|5896.6|5889.6|5897.6|5889.6|5897.6|5889.6|5896.6|5889.6|4
1757587200000|2025-09-11 10:40:00|5898.6|5890.6|5898.6|5891.6|5898.6|5891.6|5897.6|5890.6|45
1757587500000|2025-09-11 10:45:00|5897.6|5890.6|5897.6|5890.6|5899.6|5892.6|5897.6|5890.6|93
1757587800000|2025-09-11 10:50:00|5898.6|5891.6|5900.6|5892.6|5900.6|5892.6|5897.6|5890.6|32
1757588100000|2025-09-11 10:55:00|5899.6|5893.6|5897.6|5890.6|5900.6|5893.6|5897.6|5890.6|11
1757588400000|2025-09-11 11:00:00|5896.6|5889.6|5896.6|5888.6|5896.6|5889.6|5893.6|5886.6|42
1757588700000|2025-09-11 11:05:00|5895.6|5889.6|5896.6|5889.6|5897.6|5890.6|5895.6|5888.6|34
1757589000000|2025-09-11 11:10:00|5897.6|5890.6|5898.6|5891.6|5898.6|5891.6|5896.6|5889.6|18
1757589300000|2025-09-11 11:15:00|5899.6|5890.6|5899.6|5892.6|5900.6|5892.6|5897.6|5890.6|25
1757589600000|2025-09-11 11:20:00|5898.6|5891.6|5899.6|5891.6|5900.6|5893.6|5898.6|5891.6|27
1757589900000|2025-09-11 11:25:00|5898.6|5892.6|5901.6|5894.6|5902.6|5895.6|5898.6|5892.6|31
1757590200000|2025-09-11 11:30:00|5902.6|5893.6|5902.6|5894.6|5902.6|5895.6|5900.6|5893.6|11
1757590500000|2025-09-11 11:35:00|5901.6|5893.6|5902.6|5894.6|5902.6|5894.6|5900.6|5893.6|8
1757590800000|2025-09-11 11:40:00|5901.6|5893.6|5902.6|5894.6|5902.6|5894.6|5901.6|5893.6|2
1757591100000|2025-09-11 11:45:00|5901.6|5893.6|5899.6|5892.6|5902.6|5894.6|5899.6|5892.6|7
1757591400000|2025-09-11 11:50:00|5900.6|5893.6|5902.6|5894.6|5902.6|5894.6|5898.6|5891.6|48
1757591700000|2025-09-11 11:55:00|5901.6|5893.6|5900.6|5893.6|5902.6|5895.6|5899.6|5892.6|37
1757592000000|2025-09-11 12:00:00|5901.6|5894.6|5897.6|5890.6|5901.6|5894.6|5897.6|5890.6|33
1757592300000|2025-09-11 12:05:00|5896.6|5889.6|5896.6|5889.6|5897.6|5890.6|5895.6|5888.6|24
1757592600000|2025-09-11 12:10:00|5895.6|5888.6|5894.6|5887.6|5895.6|5888.6|5893.6|5886.6|22
1757592900000|2025-09-11 12:15:00|5893.6|5886.6|5888.6|5880.6|5894.6|5887.6|5887.6|5880.6|32
1757593200000|2025-09-11 12:20:00|5889.6|5881.6|5894.6|5886.6|5895.6|5888.6|5887.6|5880.6|26
1757593500000|2025-09-11 12:25:00|5895.6|5887.6|5895.6|5886.6|5895.6|5887.6|5889.6|5881.6|87
1757593800000|2025-09-11 12:30:00|5894.6|5885.6|5896.6|5889.6|5903.6|5896.6|5891.6|5882.6|156
1757594100000|2025-09-11 12:35:00|5897.6|5890.6|5907.6|5900.6|5908.6|5901.6|5897.6|5890.6|229
1757594400000|2025-09-11 12:40:00|5906.6|5899.6|5904.6|5896.6|5909.6|5902.6|5903.6|5896.6|45
1757594700000|2025-09-11 12:45:00|5903.6|5897.6|5904.6|5896.6|5907.6|5900.6|5902.6|5895.6|286
1757595000000|2025-09-11 12:50:00|5903.6|5897.6|5913.6|5906.6|5914.6|5906.6|5902.6|5895.6|102
1757595300000|2025-09-11 12:55:00|5914.6|5907.6|5916.1|5910.1|5916.6|5910.1|5913.6|5906.6|72
1757595600000|2025-09-11 13:00:00|5915.6|5909.6|5917.1|5911.1|5921.1|5915.1|5914.1|5908.1|133
1757595900000|2025-09-11 13:05:00|5916.6|5910.6|5917.6|5911.6|5919.6|5913.6|5916.1|5910.1|29
1757596200000|2025-09-11 13:10:00|5917.1|5911.1|5916.6|5910.6|5917.6|5911.6|5914.1|5908.1|46
1757596500000|2025-09-11 13:15:00|5916.1|5910.1|5916.1|5910.1|5918.1|5912.1|5915.1|5909.1|32
1757596800000|2025-09-11 13:20:00|5915.6|5909.6|5912.1|5906.1|5916.6|5910.6|5910.1|5904.1|38
1757597100000|2025-09-11 13:25:00|5912.6|5906.6|5910.1|5904.1|5913.1|5907.1|5910.1|5904.1|33
1757597400000|2025-09-11 13:30:00|5909.1|5903.1|5917.6|5911.6|5930.1|5924.1|5908.1|5902.1|657
1757597700000|2025-09-11 13:35:00|5918.1|5912.1|5920.6|5914.6|5924.1|5918.1|5914.1|5908.1|202
1757598000000|2025-09-11 13:40:00|5921.1|5915.1|5938.1|5932.1|5938.1|5932.1|5920.1|5914.1|350
1757598300000|2025-09-11 13:45:00|5938.6|5932.6|5953.6|5947.6|5957.1|5951.1|5937.1|5931.1|711
1757598600000|2025-09-11 13:50:00|5953.1|5947.1|5952.6|5946.6|5962.1|5956.1|5951.6|5945.6|263
1757598900000|2025-09-11 13:55:00|5953.1|5947.1|5947.1|5941.1|5955.1|5949.1|5946.1|5940.1|281
1757599200000|2025-09-11 14:00:00|5946.6|5940.6|5946.1|5940.1|5953.1|5947.1|5942.1|5936.1|311
1757599500000|2025-09-11 14:05:00|5945.6|5939.6|5945.1|5939.1|5947.1|5941.1|5941.1|5935.1|400
1757599800000|2025-09-11 14:10:00|5945.6|5939.6|5938.6|5932.6|5945.6|5939.6|5936.1|5930.1|126
1757600100000|2025-09-11 14:15:00|5938.1|5932.1|5936.6|5930.6|5941.1|5935.1|5936.1|5930.1|125
1757600400000|2025-09-11 14:20:00|5937.1|5931.1|5930.6|5924.6|5937.1|5931.1|5927.1|5921.1|199
1757600700000|2025-09-11 14:25:00|5931.1|5925.1|5933.6|5927.6|5934.6|5928.6|5928.1|5922.1|71
1757601000000|2025-09-11 14:30:00|5933.1|5927.1|5934.1|5928.1|5936.1|5930.1|5925.6|5919.6|162
1757601300000|2025-09-11 14:35:00|5934.6|5928.6|5941.1|5935.1|5941.1|5935.1|5931.1|5925.1|84
1757601600000|2025-09-11 14:40:00|5940.1|5934.1|5938.6|5932.6|5940.1|5934.1|5934.1|5928.1|106
1757601900000|2025-09-11 14:45:00|5938.1|5932.1|5942.6|5936.6|5945.1|5939.1|5938.1|5932.1|92
1757602200000|2025-09-11 14:50:00|5943.1|5937.1|5943.1|5937.1|5946.1|5940.1|5941.1|5935.1|94
1757602500000|2025-09-11 14:55:00|5943.6|5937.6|5946.1|5940.1|5947.1|5941.1|5942.1|5936.1|98
1757602800000|2025-09-11 15:00:00|5945.6|5939.6|5941.1|5935.1|5948.1|5942.1|5940.1|5934.1|80
1757603100000|2025-09-11 15:05:00|5941.6|5935.6|5952.1|5946.1|5952.6|5946.6|5941.6|5935.6|165
1757603400000|2025-09-11 15:10:00|5951.6|5945.6|5956.1|5950.1|5956.1|5950.1|5947.6|5941.6|96
1757603700000|2025-09-11 15:15:00|5956.6|5950.6|5958.6|5952.6|5961.1|5955.1|5956.6|5950.6|108
1757604000000|2025-09-11 15:20:00|5959.1|5953.1|5961.1|5955.1|5962.1|5956.1|5957.1|5951.1|106
1757604300000|2025-09-11 15:25:00|5960.6|5954.6|5952.6|5946.6|5962.1|5956.1|5952.6|5946.6|76
1757604600000|2025-09-11 15:30:00|5952.1|5946.1|5955.1|5949.1|5955.6|5949.6|5950.1|5944.1|88
1757604900000|2025-09-11 15:35:00|5954.6|5948.6|5947.1|5941.1|5955.1|5949.1|5946.1|5940.1|140
1757605200000|2025-09-11 15:40:00|5947.6|5941.6|5953.1|5947.1|5954.1|5948.1|5946.1|5940.1|174
1757605500000|2025-09-11 15:45:00|5953.6|5947.6|5968.1|5962.1|5968.1|5962.1|5952.6|5946.6|162
1757605800000|2025-09-11 15:50:00|5969.1|5963.1|5972.6|5966.6|5973.1|5967.1|5969.1|5963.1|383
1757606100000|2025-09-11 15:55:00|5972.1|5966.1|5982.1|5976.1|5983.1|5977.1|5972.1|5966.1|645
1757606400000|2025-09-11 16:00:00|5981.6|5975.6|5990.1|5984.1|5990.1|5984.1|5981.1|5975.1|931
1757606700000|2025-09-11 16:05:00|5989.6|5983.6|5984.1|5978.1|5990.1|5984.1|5980.1|5974.1|369
1757607000000|2025-09-11 16:10:00|5983.6|5977.6|5986.1|5980.1|5988.1|5982.1|5980.1|5974.1|428
1757607300000|2025-09-11 16:15:00|5986.6|5980.6|5989.1|5983.1|5990.1|5984.1|5985.1|5979.1|529
1757607600000|2025-09-11 16:20:00|5988.6|5982.6|5992.1|5986.1|5996.1|5990.1|5988.1|5982.1|425
1757607900000|2025-09-11 16:25:00|5993.1|5987.1|5991.6|5985.6|5994.1|5988.1|5987.1|5981.1|157
1757608200000|2025-09-11 16:30:00|5992.1|5986.1|5995.1|5989.1|5996.1|5990.1|5992.1|5986.1|205
1757608500000|2025-09-11 16:35:00|5994.6|5988.6|5997.6|5991.6|5999.1|5993.1|5994.1|5988.1|226
1757608800000|2025-09-11 16:40:00|5997.1|5991.1|5992.1|5986.1|5998.6|5992.6|5991.1|5985.1|198
1757609100000|2025-09-11 16:45:00|5991.6|5985.6|5993.6|5987.6|5993.6|5987.6|5987.1|5981.1|119
1757609400000|2025-09-11 16:50:00|5993.1|5987.1|5986.1|5980.1|5994.1|5988.1|5984.1|5978.1|218
1757609700000|2025-09-11 16:55:00|5987.1|5981.1|5994.1|5988.1|5994.1|5988.1|5986.6|5980.6|110
1757610000000|2025-09-11 17:00:00|5993.6|5987.6|5988.1|5982.1|5994.1|5988.1|5987.1|5981.1|170
1757610300000|2025-09-11 17:05:00|5988.6|5982.6|5990.1|5984.1|5990.6|5984.6|5987.1|5981.1|26
1757610600000|2025-09-11 17:10:00|5989.6|5983.6|5990.6|5984.6|5992.1|5986.1|5987.1|5981.1|42
1757610900000|2025-09-11 17:15:00|5991.1|5985.1|5990.6|5984.6|5996.1|5990.1|5989.6|5983.6|44
1757611200000|2025-09-11 17:20:00|5991.1|5985.1|5994.6|5988.6|5995.1|5989.1|5989.1|5983.1|155
1757611500000|2025-09-11 17:25:00|5995.1|5989.1|5990.6|5984.6|5996.6|5990.6|5990.6|5984.6|80
1757611800000|2025-09-11 17:30:00|5990.1|5984.1|5996.1|5990.1|5999.1|5993.1|5987.1|5981.1|108
1757612100000|2025-09-11 17:35:00|5995.6|5989.6|5992.1|5986.1|5995.6|5989.6|5990.1|5984.1|30
1757612400000|2025-09-11 17:40:00|5993.1|5987.1|5992.6|5986.6|5993.1|5987.1|5990.1|5984.1|42
1757612700000|2025-09-11 17:45:00|5993.1|5987.1|5991.6|5985.6|5993.1|5987.1|5990.1|5984.1|50
1757613000000|2025-09-11 17:50:00|5992.1|5986.1|5991.6|5985.6|5994.1|5988.1|5989.6|5983.6|174
1757613300000|2025-09-11 17:55:00|5991.1|5985.1|5991.6|5985.6|5992.1|5986.1|5988.6|5982.6|52
1757613600000|2025-09-11 18:00:00|5992.1|5986.1|5992.1|5986.1|5995.1|5989.1|5991.1|5985.1|44
1757613900000|2025-09-11 18:05:00|5991.6|5985.6|5991.6|5985.6|5993.1|5987.1|5989.1|5983.1|34
1757614200000|2025-09-11 18:10:00|5991.1|5985.1|5988.1|5982.1|5991.1|5985.1|5988.1|5982.1|34
1757614500000|2025-09-11 18:15:00|5988.6|5982.6|5984.6|5978.6|5990.1|5984.1|5983.6|5977.6|69
1757614800000|2025-09-11 18:20:00|5985.1|5979.1|5983.6|5977.6|5985.1|5979.1|5981.1|5975.1|102
1757615100000|2025-09-11 18:25:00|5984.1|5978.1|5979.1|5973.1|5984.1|5978.1|5977.1|5971.1|131
1757615400000|2025-09-11 18:30:00|5979.6|5973.6|5977.1|5971.1|5979.6|5973.6|5973.6|5967.6|99
1757615700000|2025-09-11 18:35:00|5978.1|5972.1|5979.1|5973.1|5979.1|5973.1|5976.1|5970.1|63
1757616000000|2025-09-11 18:40:00|5978.6|5972.6|5981.1|5975.1|5981.1|5975.1|5978.6|5972.6|77
1757616300000|2025-09-11 18:45:00|5980.6|5974.6|5979.1|5973.1|5982.6|5976.6|5979.1|5973.1|96
1757616600000|2025-09-11 18:50:00|5979.6|5973.6|5979.1|5973.1|5981.1|5975.1|5977.6|5971.6|164
1757616900000|2025-09-11 18:55:00|5979.6|5973.6|5980.6|5971.6|5981.1|5975.1|5979.1|5971.6|112
1757617200000|2025-09-11 19:00:00|5980.5|5971.5|5983.3|5974.3|5983.4|5974.4|5980.4|5971.4|0
1757617500000|2025-09-11 19:05:00|5982.6|5973.6|5982.4|5973.4|5984.2|5975.2|5982.4|5973.4|0
1757617800000|2025-09-11 19:10:00|5981.7|5972.7|5986.5|5977.5|5987.2|5978.2|5981.6|5972.6|0
1757618100000|2025-09-11 19:15:00|5986.4|5977.4|5988.8|5979.8|5988.9|5979.9|5986.4|5977.4|0
1757618400000|2025-09-11 19:20:00|5988.7|5979.7|5990.7|5981.7|5992|5983|5988|5979|0
1757618700000|2025-09-11 19:25:00|5990.8|5981.8|5992|5983|5992.1|5983.1|5990.6|5981.6|0
1757619000000|2025-09-11 19:30:00|5992.1|5983.1|5992.6|5983.6|5993.8|5984.8|5991.6|5982.6|0
1757619300000|2025-09-11 19:35:00|5992.7|5983.7|5992.6|5983.6|5994.1|5985.1|5991.2|5982.2|0
1757619600000|2025-09-11 19:40:00|5992.5|5983.5|5993.5|5984.5|5993.5|5984.5|5991.6|5982.6|0
1757619900000|2025-09-11 19:45:00|5992.8|5983.8|5991.8|5982.8|5993.5|5984.5|5990.3|5981.3|0
1757620200000|2025-09-11 19:50:00|5991.6|5982.6|5992|5983|5992.7|5983.7|5988.5|5979.5|0
1757620500000|2025-09-11 19:55:00|5992.1|5983.1|5991.5|5982.5|5995|5986|5989.6|5980.6|0
1757620800000|2025-09-11 20:00:00|5991.6|5982.6|5991.8|5982.8|5991.9|5982.9|5990.5|5981.5|0
1757621100000|2025-09-11 20:05:00|5991.9|5982.9|5992.7|5983.7|5993.2|5984.2|5991.8|5982.8|0
1757621400000|2025-09-11 20:10:00|5992.8|5983.8|5991.2|5982.2|5993|5984|5991.2|5982.2|0
1757621700000|2025-09-11 20:15:00|5991|5982|5991.8|5982.8|5992.3|5983.3|5991|5982|0
1757622000000|2025-09-11 20:20:00|5991.9|5982.9|5991.6|5982.6|5992.1|5983.1|5991.6|5982.6|0
1757622300000|2025-09-11 20:25:00|5991.7|5982.7|5991.8|5982.8|5991.9|5982.9|5991.6|5982.6|0
1757622600000|2025-09-11 20:30:00|5991.6|5982.6|5992.1|5983.1|5992.3|5983.3|5991.6|5982.6|0
1757622900000|2025-09-11 20:35:00|5992|5983|5991.2|5982.2|5992.1|5983.1|5991.2|5982.2|0
1757623200000|2025-09-11 20:40:00|5991.4|5982.4|5991.2|5982.2|5991.6|5982.6|5991|5982|0
1757623500000|2025-09-11 20:45:00|5991.4|5982.4|5991.9|5982.9|5992.1|5983.1|5991|5982|0
1757623800000|2025-09-11 20:50:00|5991.8|5982.8|5991.8|5982.8|5992.1|5983.1|5991.4|5982.4|0
1757624100000|2025-09-11 20:55:00|5991.6|5982.6|5991.6|5982.6|5992|5983|5991.3|5982.3|0
1757624400000|2025-09-11 21:00:00|5991.5|5982.5|5991.2|5982.2|5991.5|5982.5|5991.1|5982.1|0
1757624700000|2025-09-11 21:05:00|5991.1|5982.1|5991.3|5982.3|5991.6|5982.6|5990.9|5981.9|0
1757625000000|2025-09-11 21:10:00|5991.4|5982.4|5991.4|5982.4|5991.6|5982.6|5991.4|5982.4|0
1757625300000|2025-09-11 21:15:00|5991.5|5982.5|5991.4|5982.4|5991.5|5982.5|5991.4|5982.4|0
1757625600000|2025-09-11 21:20:00|5991.5|5982.5|5991.6|5982.6|5991.8|5982.8|5991.4|5982.4|0
1757625900000|2025-09-11 21:25:00|5991.7|5982.7|5991.7|5982.7|5991.7|5982.7|5991.7|5982.7|0
1757626200000|2025-09-11 21:30:00|5991.6|5982.6|5993.2|5984.2|5993.4|5984.4|5991.6|5982.6|0
1757626500000|2025-09-11 21:35:00|5993|5984|5992.3|5983.3|5993.2|5984.2|5992.1|5983.1|0
1757626800000|2025-09-11 21:40:00|5992.4|5983.4|5992.4|5983.4|5992.5|5983.5|5992.2|5983.2|0
1757627100000|2025-09-11 21:45:00|5992.3|5983.3|5993.6|5984.6|5993.6|5984.6|5992.3|5983.3|0
1757627400000|2025-09-11 21:50:00|5993.8|5984.8|5993.1|5984.1|5993.8|5984.8|5993.1|5984.1|0
1757627700000|2025-09-11 21:55:00|5993.3|5984.3|5994.2|5985.2|5994.4|5985.4|5993.3|5984.3|0
1757628000000|2025-09-11 22:00:00|5994.1|5985.1|5992.6|5983.6|5994.2|5985.2|5991.8|5982.8|0
1757628300000|2025-09-11 22:05:00|5992.4|5983.4|5993.1|5984.1|5993.3|5984.3|5991.9|5982.9|0
1757628600000|2025-09-11 22:10:00|5993|5984|5992|5983|5993.4|5984.4|5992|5983|0
1757628900000|2025-09-11 22:15:00|5992.2|5983.2|5991.8|5982.8|5992.3|5983.3|5991.7|5982.7|0
1757629200000|2025-09-11 22:20:00|5991.7|5982.7|5992.2|5983.2|5992.8|5983.8|5991.3|5982.3|0
1757629500000|2025-09-11 22:25:00|5992.3|5983.3|5992.4|5983.4|5992.6|5983.6|5991.8|5982.8|0
1757629800000|2025-09-11 22:30:00|5992.3|5983.3|5991.3|5982.3|5992.6|5983.6|5991.2|5982.2|0
1757630100000|2025-09-11 22:35:00|5991.4|5982.4|5990.9|5981.9|5991.7|5982.7|5990.7|5981.7|0
1757630400000|2025-09-11 22:40:00|5990.8|5981.8|5990.9|5981.9|5991.1|5982.1|5990.4|5981.4|0
1757630700000|2025-09-11 22:45:00|5990.7|5981.7|5991.3|5982.3|5991.5|5982.5|5990.7|5981.7|0
1757631000000|2025-09-11 22:50:00|5991.4|5982.4|5991.8|5982.8|5992.2|5983.2|5991.3|5982.3|0
1757631300000|2025-09-11 22:55:00|5991.9|5982.9|5991.7|5982.7|5991.9|5982.9|5991.4|5982.4|0
1757631600000|2025-09-11 23:00:00|5991.8|5982.8|5991.7|5982.7|5992|5983|5991.4|5982.4|0
1757631900000|2025-09-11 23:05:00|5991.6|5982.6|5990.5|5981.5|5991.6|5982.6|5990.3|5981.3|0
1757632200000|2025-09-11 23:10:00|5990.6|5981.6|5992.2|5983.2|5992.4|5983.4|5990.5|5981.5|0
1757632500000|2025-09-11 23:15:00|5992.1|5983.1|5992.4|5983.4|5992.4|5983.4|5991.8|5982.8|0
1757632800000|2025-09-11 23:20:00|5992.3|5983.3|5992.9|5983.9|5993.1|5984.1|5992.2|5983.2|0
1757633100000|2025-09-11 23:25:00|5992.8|5983.8|5992.5|5983.5|5992.9|5983.9|5992.1|5983.1|0
1757633400000|2025-09-11 23:30:00|5992.6|5983.6|5992.6|5983.6|5992.8|5983.8|5992.5|5983.5|0
1757633700000|2025-09-11 23:35:00|5992.7|5983.7|5992.3|5983.3|5993.2|5984.2|5992.1|5983.1|0
1757634000000|2025-09-11 23:40:00|5992.4|5983.4|5992.3|5983.3|5992.5|5983.5|5992.1|5983.1|0
1757634300000|2025-09-11 23:45:00|5992.1|5983.1|5991.9|5982.9|5992.3|5983.3|5991.7|5982.7|0
1757634600000|2025-09-11 23:50:00|5991.7|5982.7|5992.3|5983.3|5992.5|5983.5|5991.5|5982.5|0
1757634900000|2025-09-11 23:55:00|5992.4|5983.4|5991.9|5982.9|5992.8|5983.8|5991.9|5982.9|0
1757635200000|2025-09-12 00:00:00|5991.7|5982.7|5990.8|5981.8|5992|5983|5990.3|5981.3|0
1757635500000|2025-09-12 00:05:00|5990.6|5981.6|5990.8|5981.8|5991|5982|5990.3|5981.3|0
1757635800000|2025-09-12 00:10:00|5990.7|5981.7|5991.2|5982.2|5991.7|5982.7|5990.6|5981.6|0
1757636100000|2025-09-12 00:15:00|5991.3|5982.3|5991|5982|5991.7|5982.7|5990.8|5981.8|0
1757636400000|2025-09-12 00:20:00|5991.2|5982.2|5991.4|5982.4|5991.9|5982.9|5991|5982|0
1757636700000|2025-09-12 00:25:00|5991.6|5982.6|5991.4|5982.4|5992|5983|5991.2|5982.2|0
1757637000000|2025-09-12 00:30:00|5991.3|5982.3|5990.6|5981.6|5991.9|5982.9|5990.4|5981.4|0
1757637300000|2025-09-12 00:35:00|5990.8|5981.8|5991.3|5982.3|5991.3|5982.3|5990.7|5981.7|0
1757637600000|2025-09-12 00:40:00|5991.2|5982.2|5991|5982|5991.2|5982.2|5990.8|5981.8|0
1757637900000|2025-09-12 00:45:00|5991.1|5982.1|5991.5|5982.5|5991.5|5982.5|5990.8|5981.8|0
1757638200000|2025-09-12 00:50:00|5991.6|5982.6|5990.8|5981.8|5991.6|5982.6|5990.8|5981.8|0
1757638500000|2025-09-12 00:55:00|5990.9|5981.9|5990.6|5981.6|5991.2|5982.2|5990.3|5981.3|0
1757638800000|2025-09-12 01:00:00|5990.5|5981.5|5990.6|5981.6|5990.7|5981.7|5990|5981|0
1757639100000|2025-09-12 01:05:00|5990.5|5981.5|5990.7|5981.7|5990.7|5981.7|5990.1|5981.1|0
1757639400000|2025-09-12 01:10:00|5990.8|5981.8|5992.6|5983.6|5993|5984|5990.5|5981.5|0
1757639700000|2025-09-12 01:15:00|5992.8|5983.8|6005.1|6001.1|6006.1|6002.1|5988.6|5983.8|1451
1757640000000|2025-09-12 01:20:00|6005.6|6001.6|6012.1|6008.1|6015.6|6011.6|6002.1|5998.1|1514
1757640300000|2025-09-12 01:25:00|6012.6|6008.6|6019.1|6015.1|6025.1|6021.1|6011.1|6007.1|2252
1757640600000|2025-09-12 01:30:00|6018.1|6014.1|6026.6|6022.6|6044.6|6040.6|6015.1|6011.1|9482
1757640900000|2025-09-12 01:35:00|6027.1|6023.1|6039.1|6035.1|6043.1|6039.1|6021.1|6017.1|4656
1757641200000|2025-09-12 01:40:00|6039.6|6035.6|6027.6|6023.6|6041.1|6037.1|6018.1|6014.1|3764
1757641500000|2025-09-12 01:45:00|6028.1|6024.1|6014.1|6010.1|6028.1|6024.1|6000.1|5996.1|3679
1757641800000|2025-09-12 01:50:00|6015.1|6011.1|6014.1|6010.1|6018.1|6014.1|6003.6|5999.6|1987
1757642100000|2025-09-12 01:55:00|6015.1|6011.1|6018.1|6014.1|6025.6|6021.6|6013.1|6009.1|1962
1757642400000|2025-09-12 02:00:00|6020.1|6016.1|6018.3|6014.3|6023.8|6019.8|6008.1|6004.1|1828
1757642700000|2025-09-12 02:05:00|6018.8|6014.8|6014.8|6010.8|6019.8|6015.8|6008.8|6004.8|1616
1757643000000|2025-09-12 02:10:00|6015.8|6011.8|6015.8|6011.8|6020.8|6016.8|6009.8|6005.8|1444
1757643300000|2025-09-12 02:15:00|6016.8|6012.8|6009.8|6005.8|6019.8|6015.8|6005.3|6001.3|1577
1757643600000|2025-09-12 02:20:00|6010.3|6006.3|6025.8|6021.8|6029.8|6025.8|6009.8|6005.8|1964
1757643900000|2025-09-12 02:25:00|6024.8|6020.8|6037.3|6033.3|6044.8|6040.8|6023.8|6019.8|2491
1757644200000|2025-09-12 02:30:00|6037.8|6033.8|6035.8|6031.8|6039.8|6035.8|6022.8|6018.8|2540
1757644500000|2025-09-12 02:35:00|6036.3|6032.3|6032.8|6028.8|6040.8|6036.8|6030.8|6026.8|1567
1757644800000|2025-09-12 02:40:00|6033.3|6029.3|6018.8|6014.8|6033.8|6029.8|6018.8|6014.8|2007
1757645100000|2025-09-12 02:45:00|6019.3|6015.3|6017.8|6013.8|6021.8|6017.8|6010.8|6006.8|1536
1757645400000|2025-09-12 02:50:00|6017.3|6013.3|6009.3|6005.3|6020.3|6016.3|6004.8|6000.8|1417
1757645700000|2025-09-12 02:55:00|6009.8|6005.8|5996.8|5992.8|6009.8|6005.8|5996.8|5992.8|1436
1757646000000|2025-09-12 03:00:00|5997.8|5993.8|5989.8|5985.8|6000.3|5996.3|5987.3|5983.3|2614
1757646300000|2025-09-12 03:05:00|5988.8|5984.8|6002.8|5998.8|6003.8|5999.8|5983.8|5979.8|2764
1757646600000|2025-09-12 03:10:00|6002.3|5998.3|6003.8|5999.8|6008.8|6004.8|6000.8|5996.8|1494
1757646900000|2025-09-12 03:15:00|6004.3|6000.3|6006.8|6002.8|6013.3|6009.3|6001.8|5997.8|1346
1757647200000|2025-09-12 03:20:00|6005.8|6001.8|6017.8|6013.8|6018.8|6014.8|6005.8|6001.8|1194
1757647500000|2025-09-12 03:25:00|6018.8|6014.8|6016.8|6012.8|6022.8|6018.8|6015.8|6011.8|1174
1757647800000|2025-09-12 03:30:00|6016.3|6012.3|6014.8|6010.8|6017.8|6013.8|6011.8|6007.8|679
1757648100000|2025-09-12 03:35:00|6015.3|6011.3|6021.8|6017.8|6022.8|6018.8|6012.8|6008.8|444
1757648400000|2025-09-12 03:40:00|6022.8|6018.8|6017.8|6013.8|6023.8|6019.8|6014.8|6010.8|438
1757648700000|2025-09-12 03:45:00|6018.3|6014.3|6027.8|6023.8|6029.8|6025.8|6017.8|6013.8|2337
1757649000000|2025-09-12 03:50:00|6028.8|6024.8|6023.3|6019.3|6029.8|6025.8|6020.8|6016.8|1209
1757649300000|2025-09-12 03:55:00|6023.8|6019.8|6024.3|6020.3|6025.8|6021.8|6021.8|6017.8|294
1757649600000|2025-09-12 04:00:00|6027.4|6018.4|6027.7|6018.7|6027.9|6018.9|6027.3|6018.3|0
1757649900000|2025-09-12 04:05:00|6027.9|6018.9|6028.4|6019.4|6028.5|6019.5|6027.9|6018.9|0
1757650200000|2025-09-12 04:10:00|6028.2|6019.2|6028.6|6019.6|6029|6020|6028.2|6019.2|0
1757650500000|2025-09-12 04:15:00|6028.5|6019.5|6028.4|6019.4|6028.7|6019.7|6028.1|6019.1|0
1757650800000|2025-09-12 04:20:00|6028.3|6019.3|6029.1|6020.1|6029.6|6020.6|6028.2|6019.2|0
1757651100000|2025-09-12 04:25:00|6029|6020|6030.1|6021.1|6030.3|6021.3|6029|6020|0
1757651400000|2025-09-12 04:30:00|6030.2|6021.2|6030.4|6021.4|6030.6|6021.6|6029.9|6020.9|0
1757651700000|2025-09-12 04:35:00|6030.3|6021.3|6030.5|6021.5|6030.7|6021.7|6030|6021|0
1757652000000|2025-09-12 04:40:00|6030.4|6021.4|6030.6|6021.6|6030.8|6021.8|6030.4|6021.4|0
1757652300000|2025-09-12 04:45:00|6030.7|6021.7|6030.1|6021.1|6030.7|6021.7|6029.8|6020.8|0
1757652600000|2025-09-12 04:50:00|6030|6021|6029.9|6020.9|6030.3|6021.3|6029.9|6020.9|0
1757652900000|2025-09-12 04:55:00|6029.8|6020.8|6029.4|6020.4|6029.8|6020.8|6029.1|6020.1|17
1757653200000|2025-09-12 05:00:00|6027.3|6023.3|6028.8|6024.8|6034.8|6030.8|6022.8|6018.8|3510
1757653500000|2025-09-12 05:05:00|6029.3|6025.3|6028.8|6024.8|6035.8|6031.8|6019.8|6015.8|1762
1757653800000|2025-09-12 05:10:00|6028.3|6024.3|6021.3|6017.3|6028.8|6024.8|6011.8|6007.8|1683
1757654100000|2025-09-12 05:15:00|6020.8|6016.8|6020.8|6016.8|6027.8|6023.8|6018.8|6014.8|885
1757654400000|2025-09-12 05:20:00|6021.3|6017.3|6012.8|6008.8|6025.8|6021.8|6010.8|6006.8|742
1757654700000|2025-09-12 05:25:00|6011.8|6007.8|6012.8|6008.8|6021.8|6017.8|6006.8|6002.8|1038
1757655000000|2025-09-12 05:30:00|6012.3|6008.3|6016.8|6012.8|6019.8|6015.8|6005.8|6001.8|752
1757655300000|2025-09-12 05:35:00|6017.8|6013.8|6026.8|6022.8|6027.3|6023.3|6015.8|6011.8|834
1757655600000|2025-09-12 05:40:00|6025.8|6021.8|6023.3|6019.3|6031.8|6027.8|6016.8|6012.8|921
1757655900000|2025-09-12 05:45:00|6023.8|6019.8|6035.8|6031.8|6035.8|6031.8|6022.8|6018.8|755
1757656200000|2025-09-12 05:50:00|6034.8|6030.8|6024.8|6020.8|6038.8|6034.8|6024.8|6020.8|1598
1757656500000|2025-09-12 05:55:00|6024.3|6020.3|6021.8|6017.8|6029.3|6025.3|6019.3|6015.3|829
1757656800000|2025-09-12 06:00:00|6021.3|6017.3|6014.8|6010.8|6022.8|6018.8|6007.8|6003.8|1492
1757657100000|2025-09-12 06:05:00|6013.8|6009.8|6011.8|6007.8|6016.8|6012.8|6007.3|6003.3|819
1757657400000|2025-09-12 06:10:00|6012.8|6008.8|6010.8|6006.8|6015.8|6011.8|6007.8|6003.8|729
1757657700000|2025-09-12 06:15:00|6011.3|6007.3|6006.8|6002.8|6019.8|6015.8|6004.8|6000.8|831
1757658000000|2025-09-12 06:20:00|6005.8|6001.8|6007.8|6003.8|6012.8|6008.8|6003.8|5999.8|897
1757658300000|2025-09-12 06:25:00|6006.8|6002.8|6011.8|6007.8|6012.8|6008.8|6000.8|5996.8|848
1757658600000|2025-09-12 06:30:00|6012.8|6008.8|6008.8|6004.8|6013.8|6009.8|6004.8|6000.8|733
1757658900000|2025-09-12 06:35:00|6007.8|6003.8|6004.8|6000.8|6008.8|6004.8|6003.3|5999.3|413
1757659200000|2025-09-12 06:40:00|6003.8|5999.8|5997.8|5993.8|6007.8|6003.8|5993.8|5989.8|1229
1757659500000|2025-09-12 06:45:00|5998.3|5994.3|6001.8|5997.8|6003.8|5999.8|5994.8|5990.8|808
1757659800000|2025-09-12 06:50:00|6000.8|5996.8|5993.8|5989.8|6000.8|5996.8|5989.8|5985.8|703
1757660100000|2025-09-12 06:55:00|5994.8|5990.8|5988.8|5984.8|5996.8|5992.8|5986.8|5982.8|731
1757660400000|2025-09-12 07:00:00|5987.8|5983.8|5993.8|5989.8|5993.8|5989.8|5979.8|5975.8|1099
1757660700000|2025-09-12 07:05:00|5994.8|5990.8|5995.8|5991.8|5998.8|5994.8|5992.8|5988.8|449
1757661000000|2025-09-12 07:10:00|5994.8|5990.8|5991.8|5987.8|5994.8|5990.8|5987.3|5983.3|638
1757661300000|2025-09-12 07:15:00|5990.8|5986.8|5994.8|5990.8|5997.3|5993.3|5989.8|5985.8|533
1757661600000|2025-09-12 07:20:00|5994.3|5990.3|5990.8|5986.8|5996.8|5992.8|5990.8|5986.8|540
1757661900000|2025-09-12 07:25:00|5989.8|5985.8|5994.8|5990.8|5997.3|5993.3|5988.8|5984.8|560
1757662200000|2025-09-12 07:30:00|5993.8|5989.8|5993.8|5989.8|5998.3|5994.3|5989.8|5985.8|1490
1757662500000|2025-09-12 07:35:00|5994.8|5990.8|5990.8|5986.8|5995.8|5991.8|5988.3|5984.3|1681
1757662800000|2025-09-12 07:40:00|5989.8|5985.8|5985.8|5981.8|5991.8|5987.8|5984.8|5980.8|886
1757663100000|2025-09-12 07:45:00|5984.8|5980.8|5990.8|5986.8|5990.8|5986.8|5984.8|5980.8|1064
1757663400000|2025-09-12 07:50:00|5991.8|5987.8|5989.8|5985.8|5992.8|5988.8|5988.8|5984.8|1214
1757663700000|2025-09-12 07:55:00|5990.3|5986.3|5986.8|5982.8|5991.8|5987.8|5985.8|5981.8|1327
1757664000000|2025-09-12 08:00:00|5985.8|5981.8|5988.8|5984.8|5991.8|5987.8|5980.8|5976.8|2067
1757664300000|2025-09-12 08:05:00|5989.8|5985.8|5986.8|5982.8|5989.8|5985.8|5979.8|5975.8|1957
1757664600000|2025-09-12 08:10:00|5985.8|5981.8|5981.8|5977.8|5991.8|5987.8|5980.8|5976.8|1664
1757664900000|2025-09-12 08:15:00|5981.3|5977.3|5983.8|5979.8|5983.8|5979.8|5977.8|5973.8|1622
1757665200000|2025-09-12 08:20:00|5984.8|5980.8|5987.8|5983.8|5987.8|5983.8|5982.8|5978.8|1650
1757665500000|2025-09-12 08:25:00|5986.3|5982.3|5987.3|5983.3|5988.8|5984.8|5984.8|5980.8|3184
1757665800000|2025-09-12 08:30:00|5989.4|5980.4|5989.3|5980.3|5989.5|5980.5|5988.9|5979.9|1
1757666100000|2025-09-12 08:35:00|5989.2|5980.2|5989.4|5980.4|5990.4|5981.4|5988.4|5979.4|0
1757666400000|2025-09-12 08:40:00|5989.3|5980.3|5989.2|5980.2|5989.4|5980.4|5988.4|5979.4|440
1757666700000|2025-09-12 08:45:00|5989.3|5980.3|5988.3|5979.3|5989.6|5980.6|5988|5979|0
1757667000000|2025-09-12 08:50:00|5988.2|5979.2|5988.4|5979.4|5989|5980|5987.7|5978.7|0
1757667300000|2025-09-12 08:55:00|5988.5|5979.5|5990.2|5981.2|5990.2|5981.2|5988.5|5979.5|0
1757667600000|2025-09-12 09:00:00|5990.1|5981.1|5990.2|5981.2|5990.6|5981.6|5989.2|5980.2|0
1757667900000|2025-09-12 09:05:00|5990.3|5981.3|5989.9|5980.9|5990.7|5981.7|5989.6|5980.6|0
1757668200000|2025-09-12 09:10:00|5989.8|5980.8|5989.6|5980.6|5990.3|5981.3|5989.4|5980.4|0
1757668500000|2025-09-12 09:15:00|5979.3|5970.3|5973.3|5966.3|5979.3|5971.3|5963.3|5955.3|359
1757668800000|2025-09-12 09:20:00|5972.3|5965.3|5975.3|5968.3|5975.3|5968.3|5970.3|5963.3|73
1757669100000|2025-09-12 09:25:00|5976.3|5969.3|5975.3|5968.3|5977.3|5969.3|5975.3|5968.3|36
1757669400000|2025-09-12 09:30:00|5974.3|5967.3|5975.3|5968.3|5976.3|5969.3|5974.3|5966.3|21
1757669700000|2025-09-12 09:35:00|5974.3|5967.3|5969.3|5962.3|5974.3|5967.3|5969.3|5962.3|73
1757670000000|2025-09-12 09:40:00|5968.3|5961.3|5965.3|5958.3|5969.3|5962.3|5965.3|5957.3|68
1757670300000|2025-09-12 09:45:00|5966.3|5959.3|5970.3|5963.3|5971.3|5964.3|5966.3|5958.3|91
1757670600000|2025-09-12 09:50:00|5971.3|5964.3|5974.3|5967.3|5975.3|5968.3|5971.3|5964.3|75
1757670900000|2025-09-12 09:55:00|5975.3|5968.3|5972.3|5965.3|5975.3|5968.3|5970.3|5963.3|82
1757671200000|2025-09-12 10:00:00|5973.3|5966.3|5971.3|5964.3|5973.3|5966.3|5971.3|5964.3|44
1757671500000|2025-09-12 10:05:00|5970.3|5963.3|5970.3|5963.3|5971.3|5964.3|5970.3|5963.3|17
1757671800000|2025-09-12 10:10:00|5971.3|5964.3|5970.3|5963.3|5971.3|5964.3|5969.3|5961.3|48
1757672100000|2025-09-12 10:15:00|5971.3|5964.3|5974.3|5967.3|5975.3|5967.3|5970.3|5963.3|61
1757672400000|2025-09-12 10:20:00|5975.3|5968.3|5976.3|5969.3|5976.3|5969.3|5974.3|5967.3|35
1757672700000|2025-09-12 10:25:00|5977.3|5970.3|5977.3|5970.3|5979.3|5972.3|5976.3|5968.3|58
1757673000000|2025-09-12 10:30:00|5978.3|5971.3|5980.3|5973.3|5980.3|5973.3|5977.3|5970.3|24
1757673300000|2025-09-12 10:35:00|5981.3|5974.3|5981.3|5973.3|5981.3|5974.3|5978.3|5971.3|70
1757673600000|2025-09-12 10:40:00|5980.3|5974.3|5984.3|5977.3|5984.3|5977.3|5980.3|5974.3|15
1757673900000|2025-09-12 10:45:00|5985.3|5976.3|5984.3|5977.3|5985.3|5977.3|5982.3|5975.3|32
1757674200000|2025-09-12 10:50:00|5985.3|5978.3|5988.3|5981.3|5988.3|5981.3|5984.3|5976.3|37
1757674500000|2025-09-12 10:55:00|5987.3|5980.3|5989.3|5982.3|5989.3|5982.3|5987.3|5980.3|31
1757674800000|2025-09-12 11:00:00|5990.3|5983.3|5991.3|5984.3|5992.3|5985.3|5989.3|5982.3|41
1757675100000|2025-09-12 11:05:00|5992.3|5985.3|5993.3|5986.3|5993.3|5986.3|5990.3|5983.3|76
1757675400000|2025-09-12 11:10:00|5992.3|5985.3|5991.3|5984.3|5992.3|5985.3|5990.3|5982.3|24
1757675700000|2025-09-12 11:15:00|5992.3|5985.3|5991.3|5984.3|5993.3|5986.3|5991.3|5983.3|26
1757676000000|2025-09-12 11:20:00|5990.3|5983.3|5996.3|5989.3|5997.3|5990.3|5989.3|5982.3|144
1757676300000|2025-09-12 11:25:00|5997.3|5990.3|6001.3|5994.3|6001.3|5994.3|5996.3|5989.3|41
1757676600000|2025-09-12 11:30:00|6000.3|5993.3|6001.3|5994.3|6003.3|5995.3|6000.3|5993.3|30
1757676900000|2025-09-12 11:35:00|6002.3|5995.3|6004.3|5997.3|6005.3|5998.3|6002.3|5994.3|36
1757677200000|2025-09-12 11:40:00|6005.3|5996.3|6008.3|6000.3|6008.3|6000.3|6001.3|5994.3|54
1757677500000|2025-09-12 11:45:00|6007.3|5999.3|6002.3|5995.3|6008.3|6000.3|6002.3|5995.3|57
1757677800000|2025-09-12 11:50:00|6003.3|5996.3|6002.3|5995.3|6003.3|5996.3|6000.3|5993.3|42
1757678100000|2025-09-12 11:55:00|6001.3|5994.3|6001.3|5994.3|6003.3|5996.3|6001.3|5993.3|35
1757678400000|2025-09-12 12:00:00|6002.3|5992.3|5997.3|5990.3|6002.3|5994.3|5997.3|5990.3|28
1757678700000|2025-09-12 12:05:00|5996.3|5989.3|6000.3|5992.3|6000.3|5993.3|5996.3|5989.3|14
1757679000000|2025-09-12 12:10:00|5999.3|5991.3|5997.3|5990.3|5999.3|5991.3|5997.3|5989.3|39
1757679300000|2025-09-12 12:15:00|5998.3|5991.3|6000.3|5993.3|6000.3|5993.3|5997.3|5991.3|12
1757679600000|2025-09-12 12:20:00|5999.3|5992.3|5998.3|5990.3|5999.3|5992.3|5996.3|5989.3|51
1757679900000|2025-09-12 12:25:00|5997.3|5991.3|5994.3|5987.3|5998.3|5991.3|5992.3|5985.3|47
1757680200000|2025-09-12 12:30:00|5995.3|5988.3|5986.3|5979.3|5995.3|5988.3|5983.3|5976.3|70
1757680500000|2025-09-12 12:35:00|5987.3|5980.3|5983.3|5976.3|5987.3|5980.3|5980.3|5972.3|93
1757680800000|2025-09-12 12:40:00|5982.3|5975.3|5986.3|5979.3|5987.3|5980.3|5980.3|5973.3|23
1757681100000|2025-09-12 12:45:00|5985.3|5978.3|5987.3|5980.3|5987.3|5980.3|5984.3|5977.3|36
1757681400000|2025-09-12 12:50:00|5988.3|5979.3|5987.3|5980.3|5991.3|5984.3|5987.3|5979.3|44
1757681700000|2025-09-12 12:55:00|5988.3|5981.3|5989.3|5983.3|5991.3|5984.3|5988.3|5981.3|41
1757682000000|2025-09-12 13:00:00|5988.8|5982.8|5989.8|5983.8|5990.8|5984.8|5986.8|5980.8|43
1757682300000|2025-09-12 13:05:00|5990.3|5984.3|5992.3|5986.3|5992.3|5986.3|5988.8|5982.8|86
1757682600000|2025-09-12 13:10:00|5991.8|5985.8|5988.8|5982.8|5992.3|5986.3|5987.8|5981.8|66
1757682900000|2025-09-12 13:15:00|5987.8|5981.8|5986.8|5980.8|5991.3|5985.3|5985.8|5979.8|114
1757683200000|2025-09-12 13:20:00|5986.3|5980.3|5985.8|5979.8|5986.8|5980.8|5984.8|5978.8|22
1757683500000|2025-09-12 13:25:00|5984.8|5978.8|5980.8|5974.8|5985.8|5979.8|5979.8|5973.8|86
1757683800000|2025-09-12 13:30:00|5981.3|5975.3|5975.3|5969.3|5985.8|5979.8|5970.8|5964.8|603
1757684100000|2025-09-12 13:35:00|5974.8|5968.8|5992.8|5986.8|5993.3|5987.3|5973.3|5967.3|396
1757684400000|2025-09-12 13:40:00|5993.3|5987.3|5979.3|5973.3|5994.8|5988.8|5978.8|5972.8|321
1757684700000|2025-09-12 13:45:00|5978.8|5972.8|5964.8|5958.8|5978.8|5972.8|5960.3|5954.3|512
1757685000000|2025-09-12 13:50:00|5964.3|5958.3|5966.8|5960.8|5969.8|5963.8|5962.8|5956.8|241
1757685300000|2025-09-12 13:55:00|5966.3|5960.3|5963.8|5957.8|5966.8|5960.8|5960.3|5954.3|217
1757685600000|2025-09-12 14:00:00|5963.3|5957.3|5962.8|5956.8|5963.8|5957.8|5958.8|5952.8|196
1757685900000|2025-09-12 14:05:00|5963.8|5957.8|5964.8|5958.8|5970.8|5964.8|5960.8|5954.8|296
1757686200000|2025-09-12 14:10:00|5964.3|5958.3|5959.3|5953.3|5964.8|5958.8|5955.8|5949.8|340
1757686500000|2025-09-12 14:15:00|5959.8|5953.8|5957.3|5951.3|5962.3|5956.3|5952.8|5946.8|229
1757686800000|2025-09-12 14:20:00|5956.8|5950.8|5964.8|5958.8|5964.8|5958.8|5956.8|5950.8|141
1757687100000|2025-09-12 14:25:00|5964.3|5958.3|5960.8|5954.8|5965.8|5959.8|5959.8|5953.8|144
1757687400000|2025-09-12 14:30:00|5960.3|5954.3|5961.8|5955.8|5964.8|5958.8|5957.8|5951.8|158
1757687700000|2025-09-12 14:35:00|5962.3|5956.3|5959.3|5953.3|5962.8|5956.8|5954.8|5948.8|55
1757688000000|2025-09-12 14:40:00|5959.8|5953.8|5958.8|5952.8|5960.3|5954.3|5954.8|5948.8|34
1757688300000|2025-09-12 14:45:00|5959.3|5953.3|5969.8|5963.8|5970.8|5964.8|5958.3|5952.3|145
1757688600000|2025-09-12 14:50:00|5968.8|5962.8|5970.8|5964.8|5971.8|5965.8|5967.8|5961.8|147
1757688900000|2025-09-12 14:55:00|5971.3|5965.3|5977.3|5971.3|5977.8|5971.8|5970.8|5964.8|81
1757689200000|2025-09-12 15:00:00|5976.8|5970.8|5969.8|5963.8|5977.8|5971.8|5969.8|5963.8|67
1757689500000|2025-09-12 15:05:00|5969.3|5963.3|5969.8|5963.8|5971.8|5965.8|5967.8|5961.8|66
1757689800000|2025-09-12 15:10:00|5968.8|5962.8|5966.3|5960.3|5970.3|5964.3|5965.3|5959.3|55
1757690100000|2025-09-12 15:15:00|5965.8|5959.8|5964.8|5958.8|5967.3|5961.3|5963.3|5957.3|57
1757690400000|2025-09-12 15:20:00|5964.3|5958.3|5960.8|5954.8|5964.8|5958.8|5959.8|5953.8|66
1757690700000|2025-09-12 15:25:00|5961.3|5955.3|5961.3|5955.3|5962.8|5956.8|5959.8|5953.8|30
1757691000000|2025-09-12 15:30:00|5961.8|5955.8|5962.3|5956.3|5962.8|5956.8|5957.3|5951.3|46
1757691300000|2025-09-12 15:35:00|5961.8|5955.8|5961.8|5955.8|5963.8|5957.8|5960.8|5954.8|29
1757691600000|2025-09-12 15:40:00|5961.3|5955.3|5964.3|5958.3|5965.8|5959.8|5959.8|5953.8|50
1757691900000|2025-09-12 15:45:00|5963.8|5957.8|5959.3|5953.3|5964.3|5958.3|5958.8|5952.8|24
1757692200000|2025-09-12 15:50:00|5958.8|5952.8|5962.8|5956.8|5963.3|5957.3|5958.8|5952.8|26
1757692500000|2025-09-12 15:55:00|5963.3|5957.3|5962.3|5956.3|5965.8|5959.8|5962.3|5956.3|20
1757692800000|2025-09-12 16:00:00|5962.8|5956.8|5959.8|5953.8|5964.8|5958.8|5959.8|5953.8|14
1757693100000|2025-09-12 16:05:00|5959.3|5953.3|5960.8|5954.8|5961.8|5955.8|5958.8|5952.8|7
1757693400000|2025-09-12 16:10:00|5960.3|5954.3|5956.8|5950.8|5960.8|5954.8|5956.8|5950.8|29
1757693700000|2025-09-12 16:15:00|5957.3|5951.3|5962.8|5956.8|5963.8|5957.8|5957.3|5951.3|43
1757694000000|2025-09-12 16:20:00|5963.3|5957.3|5967.3|5961.3|5967.8|5961.8|5962.8|5956.8|23
1757694300000|2025-09-12 16:25:00|5967.8|5961.8|5966.8|5960.8|5967.8|5961.8|5964.8|5958.8|28
1757694600000|2025-09-12 16:30:00|5967.3|5961.3|5967.3|5961.3|5969.8|5963.8|5965.8|5959.8|17
1757694900000|2025-09-12 16:35:00|5967.8|5961.8|5972.8|5966.8|5973.3|5967.3|5966.8|5960.8|32
1757695200000|2025-09-12 16:40:00|5973.3|5967.3|5970.8|5964.8|5973.3|5967.3|5968.8|5962.8|50
1757695500000|2025-09-12 16:45:00|5971.3|5965.3|5972.8|5966.8|5973.8|5967.8|5970.8|5964.8|40
1757695800000|2025-09-12 16:50:00|5973.8|5967.8|5971.8|5965.8|5973.8|5967.8|5969.3|5963.3|37
1757696100000|2025-09-12 16:55:00|5972.3|5966.3|5973.8|5967.8|5974.8|5968.8|5971.8|5965.8|23
1757696400000|2025-09-12 17:00:00|5974.3|5968.3|5970.8|5964.8|5975.8|5969.8|5970.3|5964.3|61
1757696700000|2025-09-12 17:05:00|5971.3|5965.3|5977.8|5971.8|5977.8|5971.8|5970.8|5964.8|74
1757697000000|2025-09-12 17:10:00|5978.8|5972.8|5975.8|5969.8|5978.8|5972.8|5975.8|5969.8|71
1757697300000|2025-09-12 17:15:00|5976.3|5970.3|5975.8|5969.8|5977.3|5971.3|5975.3|5969.3|27
1757697600000|2025-09-12 17:20:00|5975.3|5969.3|5978.3|5972.3|5978.8|5972.8|5974.8|5968.8|13
1757697900000|2025-09-12 17:25:00|5978.8|5972.8|5977.8|5971.8|5978.8|5972.8|5976.8|5970.8|23
1757698200000|2025-09-12 17:30:00|5977.3|5971.3|5977.3|5971.3|5980.8|5974.8|5976.8|5970.8|18
1757698500000|2025-09-12 17:35:00|5976.8|5970.8|5977.3|5971.3|5978.8|5972.8|5976.3|5970.3|8
1757698800000|2025-09-12 17:40:00|5977.8|5971.8|5979.8|5973.8|5980.8|5974.8|5977.8|5971.8|12
1757699100000|2025-09-12 17:45:00|5979.3|5973.3|5980.3|5974.3|5980.8|5974.8|5978.8|5972.8|31
1757699400000|2025-09-12 17:50:00|5979.8|5973.8|5979.8|5973.8|5980.8|5974.8|5979.3|5973.3|3
1757699700000|2025-09-12 17:55:00|5980.3|5974.3|5976.8|5970.8|5980.8|5974.8|5976.8|5970.8|13
1757700000000|2025-09-12 18:00:00|5977.3|5971.3|5977.8|5971.8|5977.8|5971.8|5974.8|5968.8|8
1757700300000|2025-09-12 18:05:00|5977.3|5971.3|5978.3|5972.3|5978.8|5972.8|5976.8|5970.8|16
1757700600000|2025-09-12 18:10:00|5978.8|5972.8|5980.8|5974.8|5981.8|5975.8|5977.8|5971.8|15
1757700900000|2025-09-12 18:15:00|5981.3|5975.3|5980.8|5974.8|5981.8|5975.8|5979.8|5973.8|15
1757701200000|2025-09-12 18:20:00|5981.3|5975.3|5984.3|5978.3|5984.8|5978.8|5981.3|5975.3|58
1757701500000|2025-09-12 18:25:00|5983.8|5977.8|5984.8|5978.8|5985.8|5979.8|5983.8|5977.8|34
1757701800000|2025-09-12 18:30:00|5985.3|5979.3|5984.8|5978.8|5985.3|5979.3|5983.8|5977.8|15
1757702100000|2025-09-12 18:35:00|5985.3|5979.3|5985.8|5979.8|5986.8|5980.8|5984.3|5978.3|255
1757702400000|2025-09-12 18:40:00|5986.3|5980.3|5984.8|5978.8|5986.8|5980.8|5983.8|5977.8|53
1757702700000|2025-09-12 18:45:00|5984.3|5978.3|5986.3|5980.3|5986.8|5980.8|5983.8|5977.8|41
1757703000000|2025-09-12 18:50:00|5985.8|5979.8|5985.3|5979.3|5987.8|5981.8|5983.3|5977.3|49
1757703300000|2025-09-12 18:55:00|5984.8|5978.8|5986.6|5977.6|5986.6|5979.8|5981.3|5975.3|101
1757703600000|2025-09-12 19:00:00|5986.7|5977.7|5986.7|5977.7|5986.8|5977.8|5986|5977|0
1757703900000|2025-09-12 19:05:00|5986.6|5977.6|5986|5977|5987.5|5978.5|5985.9|5976.9|0
1757704200000|2025-09-12 19:10:00|5985.9|5976.9|5984.2|5975.2|5986|5977|5984.1|5975.1|0
1757704500000|2025-09-12 19:15:00|5984.3|5975.3|5984.1|5975.1|5984.3|5975.3|5983.9|5974.9|0
1757704800000|2025-09-12 19:20:00|5984.2|5975.2|5984.5|5975.5|5985.3|5976.3|5983.3|5974.3|0
1757705100000|2025-09-12 19:25:00|5984.6|5975.6|5984.8|5975.8|5985.3|5976.3|5983.4|5974.4|0
1757705400000|2025-09-12 19:30:00|5984.9|5975.9|5982.7|5973.7|5985.1|5976.1|5981.7|5972.7|0
1757705700000|2025-09-12 19:35:00|5982.8|5973.8|5979.9|5970.9|5983|5974|5979.9|5970.9|0
1757706000000|2025-09-12 19:40:00|5980|5971|5980.2|5971.2|5980.7|5971.7|5978.6|5969.6|0
1757706300000|2025-09-12 19:45:00|5980.1|5971.1|5982.9|5973.9|5983.1|5974.1|5980.1|5971.1|0
1757706600000|2025-09-12 19:50:00|5983|5974|5983.8|5974.8|5984.9|5975.9|5982.6|5973.6|0
1757706900000|2025-09-12 19:55:00|5983.6|5974.6|5972.1|5963.1|5983.8|5974.8|5972|5963|0
1757707200000|2025-09-12 20:00:00|5971.9|5962.9|5971.7|5962.7|5972.4|5963.4|5970.4|5961.4|0
1757707500000|2025-09-12 20:05:00|5971.5|5962.5|5971.9|5962.9|5972.4|5963.4|5971.1|5962.1|0
1757707800000|2025-09-12 20:10:00|5971.7|5962.7|5971.7|5962.7|5972|5963|5971.5|5962.5|0
1757708100000|2025-09-12 20:15:00|5971.8|5962.8|5972.2|5963.2|5972.8|5963.8|5971.8|5962.8|0
1757708400000|2025-09-12 20:20:00|5972|5963|5972|5963|5972.7|5963.7|5971.7|5962.7|0
1757708700000|2025-09-12 20:25:00|5972.1|5963.1|5972.5|5963.5|5972.5|5963.5|5972|5963|0
1757709000000|2025-09-12 20:30:00|5972.4|5963.4|5973.1|5964.1|5973.1|5964.1|5972.3|5963.3|0
1757709300000|2025-09-12 20:35:00|5972.9|5963.9|5972.9|5963.9|5973.4|5964.4|5972.5|5963.5|0
1757709600000|2025-09-12 20:40:00|5973.1|5964.1|5973.3|5964.3|5973.6|5964.6|5972.9|5963.9|0
1757709900000|2025-09-12 20:45:00|5973.1|5964.1|5972.9|5963.9|5973.6|5964.6|5972.9|5963.9|0
1757710200000|2025-09-12 20:50:00|5973.1|5964.1|5972.4|5963.4|5973.1|5964.1|5972.2|5963.2|0
1757710500000|2025-09-12 20:55:00|5972.2|5963.2|5972.8|5963.8|5972.8|5963.8|5971.8|5962.8|0
1757887200000|2025-09-14 22:00:00|5972.7|5963.7|5972.3|5963.3|5972.7|5963.7|5971.6|5962.6|0
1757887500000|2025-09-14 22:05:00|5972.2|5963.2|5974|5965|5974.1|5965.1|5972.1|5963.1|0
1757887800000|2025-09-14 22:10:00|5973.9|5964.9|5974.9|5965.9|5975.1|5966.1|5973.6|5964.6|0
1757888100000|2025-09-14 22:15:00|5975.1|5966.1|5975.6|5966.6|5976.4|5967.4|5975.1|5966.1|0
1757888400000|2025-09-14 22:20:00|5975.5|5966.5|5975|5966|5975.6|5966.6|5974.8|5965.8|0
1757888700000|2025-09-14 22:25:00|5974.8|5965.8|5975.3|5966.3|5975.6|5966.6|5974.8|5965.8|0
1757889000000|2025-09-14 22:30:00|5975.4|5966.4|5975.3|5966.3|5975.5|5966.5|5975|5966|0
1757889300000|2025-09-14 22:35:00|5975.2|5966.2|5975.7|5966.7|5975.7|5966.7|5975.2|5966.2|0
1757889600000|2025-09-14 22:40:00|5975.6|5966.6|5975.9|5966.9|5976.1|5967.1|5975.6|5966.6|0
1757889900000|2025-09-14 22:45:00|5976|5967|5975.7|5966.7|5976.5|5967.5|5975.6|5966.6|0
1757890200000|2025-09-14 22:50:00|5975.8|5966.8|5975.6|5966.6|5976|5967|5975.2|5966.2|0
1757890500000|2025-09-14 22:55:00|5975.5|5966.5|5975.5|5966.5|5975.6|5966.6|5975.2|5966.2|0
1757890800000|2025-09-14 23:00:00|5975.4|5966.4|5975.7|5966.7|5976.1|5967.1|5975.4|5966.4|0
1757891100000|2025-09-14 23:05:00|5975.6|5966.6|5974.9|5965.9|5975.8|5966.8|5974.9|5965.9|0
1757891400000|2025-09-14 23:10:00|5974.8|5965.8|5975.1|5966.1|5975.3|5966.3|5974.8|5965.8|0
1757891700000|2025-09-14 23:15:00|5975.2|5966.2|5975|5966|5975.3|5966.3|5974.9|5965.9|0
1757892000000|2025-09-14 23:20:00|5974.9|5965.9|5974.8|5965.8|5975.1|5966.1|5974.6|5965.6|0
1757892300000|2025-09-14 23:25:00|5974.7|5965.7|5973.6|5964.6|5974.7|5965.7|5973.6|5964.6|0
1757892600000|2025-09-14 23:30:00|5973.7|5964.7|5972.5|5963.5|5973.8|5964.8|5972.5|5963.5|0
1757892900000|2025-09-14 23:35:00|5972.6|5963.6|5973|5964|5973|5964|5972.3|5963.3|0
1757893200000|2025-09-14 23:40:00|5972.9|5963.9|5973.4|5964.4|5973.4|5964.4|5972.3|5963.3|0
1757893500000|2025-09-14 23:45:00|5973.3|5964.3|5973.4|5964.4|5973.4|5964.4|5972.7|5963.7|0
1757893800000|2025-09-14 23:50:00|5973.3|5964.3|5973|5964|5973.6|5964.6|5973|5964|0
1757894100000|2025-09-14 23:55:00|5972.9|5963.9|5974|5965|5974.4|5965.4|5972.5|5963.5|0
1757894400000|2025-09-15 00:00:00|5974.2|5965.2|5973.5|5964.5|5974.5|5965.5|5973.3|5964.3|0
1757894700000|2025-09-15 00:05:00|5973.6|5964.6|5973.8|5964.8|5973.8|5964.8|5972.5|5963.5|0
1757895000000|2025-09-15 00:10:00|5974|5965|5974.2|5965.2|5974.4|5965.4|5973.5|5964.5|0
1757895300000|2025-09-15 00:15:00|5974.1|5965.1|5973.8|5964.8|5974.4|5965.4|5972|5963|0
1757895600000|2025-09-15 00:20:00|5974|5965|5972.8|5963.8|5974|5965|5972.8|5963.8|0
1757895900000|2025-09-15 00:25:00|5972.9|5963.9|5972.2|5963.2|5973|5964|5972.1|5963.1|0
1757896200000|2025-09-15 00:30:00|5972.3|5963.3|5973.1|5964.1|5973.1|5964.1|5971.4|5962.4|0
1757896500000|2025-09-15 00:35:00|5973|5964|5972|5963|5973|5964|5971.9|5962.9|0
1757896800000|2025-09-15 00:40:00|5972.1|5963.1|5972|5963|5972.1|5963.1|5971.5|5962.5|0
1757897100000|2025-09-15 00:45:00|5972.1|5963.1|5972.7|5963.7|5972.8|5963.8|5972|5963|0
1757897400000|2025-09-15 00:50:00|5972.8|5963.8|5973.2|5964.2|5973.4|5964.4|5972.3|5963.3|0
1757897700000|2025-09-15 00:55:00|5973.4|5964.4|5973.6|5964.6|5974.1|5965.1|5973.2|5964.2|0
1757898000000|2025-09-15 01:00:00|5973.7|5964.7|5973.6|5964.6|5974.4|5965.4|5973.5|5964.5|0
1757898300000|2025-09-15 01:05:00|5973.5|5964.5|5974.6|5965.6|5974.7|5965.7|5973.5|5964.5|0
1757898600000|2025-09-15 01:10:00|5974.5|5965.5|5975|5966|5975.5|5966.5|5974.5|5965.5|0
1757898900000|2025-09-15 01:15:00|5975.1|5966.1|5970.3|5966.3|5981.8|5977.8|5963.8|5959.8|677
1757899200000|2025-09-15 01:20:00|5971.3|5967.3|5981.3|5977.3|5981.8|5977.8|5969.3|5965.3|615
1757899500000|2025-09-15 01:25:00|5980.8|5976.8|5986.8|5982.8|5987.8|5983.8|5979.8|5975.8|371
1757899800000|2025-09-15 01:30:00|5987.3|5983.3|6000.3|5996.3|6008.8|6004.8|5977.8|5973.8|5389
1757900100000|2025-09-15 01:35:00|6001.3|5997.3|6018.8|6014.8|6021.8|6017.8|5996.8|5992.8|3039
1757900400000|2025-09-15 01:40:00|6019.8|6015.8|6024.8|6020.8|6029.8|6025.8|6006.8|6002.8|3702
1757900700000|2025-09-15 01:45:00|6024.3|6020.3|6031.3|6027.3|6044.8|6040.8|6021.8|6017.8|3710
1757901000000|2025-09-15 01:50:00|6030.8|6026.8|6055.8|6051.8|6056.8|6052.8|6030.8|6026.8|3904
1757901300000|2025-09-15 01:55:00|6056.3|6052.3|6063.8|6059.8|6066.8|6062.8|6051.8|6047.8|3250
1757901600000|2025-09-15 02:00:00|6064.3|6060.3|6049.8|6045.8|6064.8|6060.8|6048.8|6044.8|2924
1757901900000|2025-09-15 02:05:00|6048.8|6044.8|6068.8|6064.8|6071.3|6067.3|6043.8|6039.8|2424
1757902200000|2025-09-15 02:10:00|6069.8|6065.8|6080.8|6076.8|6080.8|6076.8|6067.3|6063.3|2584
1757902500000|2025-09-15 02:15:00|6081.8|6077.8|6063.8|6059.8|6082.8|6078.8|6058.8|6054.8|2510
1757902800000|2025-09-15 02:20:00|6061.8|6057.8|6057.8|6053.8|6065.8|6061.8|6048.3|6044.3|2127
1757903100000|2025-09-15 02:25:00|6056.3|6052.3|6060.8|6056.8|6069.8|6065.8|6055.8|6051.8|2611
1757903400000|2025-09-15 02:30:00|6060.3|6056.3|6070.8|6066.8|6070.8|6066.8|6056.8|6052.8|3340
1757903700000|2025-09-15 02:35:00|6070.3|6066.3|6070.8|6066.8|6075.8|6071.8|6064.8|6060.8|1877
1757904000000|2025-09-15 02:40:00|6071.8|6067.8|6066.8|6062.8|6073.8|6069.8|6057.8|6053.8|1698
1757904300000|2025-09-15 02:45:00|6067.8|6063.8|6077.8|6073.8|6077.8|6073.8|6062.8|6058.8|1503
1757904600000|2025-09-15 02:50:00|6078.8|6074.8|6074.8|6070.8|6080.8|6076.8|6070.8|6066.8|1454
1757904900000|2025-09-15 02:55:00|6073.8|6069.8|6062.3|6058.3|6075.8|6071.8|6057.8|6053.8|1240
1757905200000|2025-09-15 03:00:00|6063.3|6059.3|6068.3|6064.3|6071.8|6067.8|6062.8|6058.8|1054
1757905500000|2025-09-15 03:05:00|6068.8|6064.8|6075.8|6071.8|6077.8|6073.8|6065.8|6061.8|729
1757905800000|2025-09-15 03:10:00|6074.8|6070.8|6067.3|6063.3|6078.8|6074.8|6065.8|6061.8|866
1757906100000|2025-09-15 03:15:00|6066.8|6062.8|6069.8|6065.8|6070.8|6066.8|6061.8|6057.8|744
1757906400000|2025-09-15 03:20:00|6070.3|6066.3|6073.8|6069.8|6082.8|6078.8|6067.8|6063.8|1007
1757906700000|2025-09-15 03:25:00|6074.3|6070.3|6071.8|6067.8|6079.8|6075.8|6070.3|6066.3|661
1757907000000|2025-09-15 03:30:00|6072.3|6068.3|6059.8|6055.8|6073.3|6069.3|6059.8|6055.8|604
1757907300000|2025-09-15 03:35:00|6058.8|6054.8|6064.8|6060.8|6064.8|6060.8|6056.8|6052.8|795
1757907600000|2025-09-15 03:40:00|6064.3|6060.3|6070.3|6066.3|6071.8|6067.8|6061.8|6057.8|360
1757907900000|2025-09-15 03:45:00|6070.8|6066.8|6064.8|6060.8|6070.8|6066.8|6062.8|6058.8|274
1757908200000|2025-09-15 03:50:00|6065.8|6061.8|6059.8|6055.8|6065.8|6061.8|6058.8|6054.8|405
1757908500000|2025-09-15 03:55:00|6060.3|6056.3|6063.3|6059.3|6063.3|6059.3|6057.8|6053.8|433
1757908800000|2025-09-15 04:00:00|6065.3|6056.3|6065.5|6056.5|6065.7|6056.7|6065.3|6056.3|0
1757909100000|2025-09-15 04:05:00|6065.6|6056.6|6066.1|6057.1|6066.3|6057.3|6065.5|6056.5|0
1757909400000|2025-09-15 04:10:00|6066|6057|6066|6057|6066|6057|6065.4|6056.4|0
1757909700000|2025-09-15 04:15:00|6065.8|6056.8|6066|6057|6066|6057|6065.5|6056.5|0
1757910000000|2025-09-15 04:20:00|6066.2|6057.2|6066.4|6057.4|6066.5|6057.5|6066.1|6057.1|0
1757910300000|2025-09-15 04:25:00|6066.3|6057.3|6066.3|6057.3|6066.5|6057.5|6066|6057|0
1757910600000|2025-09-15 04:30:00|6066.2|6057.2|6066.6|6057.6|6066.7|6057.7|6066.2|6057.2|0
1757910900000|2025-09-15 04:35:00|6066.5|6057.5|6066.6|6057.6|6066.9|6057.9|6066.5|6057.5|0
1757911200000|2025-09-15 04:40:00|6066.7|6057.7|6066.7|6057.7|6066.7|6057.7|6066.3|6057.3|0
1757911500000|2025-09-15 04:45:00|6066.5|6057.5|6066.5|6057.5|6066.7|6057.7|6066.4|6057.4|0
1757911800000|2025-09-15 04:50:00|6066.4|6057.4|6066.4|6057.4|6066.6|6057.6|6066.1|6057.1|0
1757912100000|2025-09-15 04:55:00|6066.3|6057.3|6066.8|6057.8|6066.8|6057.8|6066.2|6057.2|14
1757912400000|2025-09-15 05:00:00|6062.3|6058.3|6060.8|6056.8|6070.8|6066.8|6060.8|6056.8|1819
1757912700000|2025-09-15 05:05:00|6059.8|6055.8|6064.8|6060.8|6065.3|6061.3|6054.8|6050.8|985
1757913000000|2025-09-15 05:10:00|6065.3|6061.3|6060.8|6056.8|6065.8|6061.8|6055.8|6051.8|797
1757913300000|2025-09-15 05:15:00|6059.8|6055.8|6058.8|6054.8|6062.8|6058.8|6050.8|6046.8|907
1757913600000|2025-09-15 05:20:00|6059.3|6055.3|6062.8|6058.8|6067.8|6063.8|6057.8|6053.8|921
1757913900000|2025-09-15 05:25:00|6062.3|6058.3|6062.8|6058.8|6066.8|6062.8|6059.8|6055.8|536
1757914200000|2025-09-15 05:30:00|6063.8|6059.8|6066.3|6062.3|6068.8|6064.8|6060.8|6056.8|380
1757914500000|2025-09-15 05:35:00|6065.8|6061.8|6058.8|6054.8|6067.8|6063.8|6056.8|6052.8|577
1757914800000|2025-09-15 05:40:00|6060.8|6056.8|6060.8|6056.8|6064.8|6060.8|6055.3|6051.3|757
1757915100000|2025-09-15 05:45:00|6061.8|6057.8|6052.8|6048.8|6062.8|6058.8|6052.8|6048.8|645
1757915400000|2025-09-15 05:50:00|6052.3|6048.3|6049.8|6045.8|6057.8|6053.8|6048.8|6044.8|805
1757915700000|2025-09-15 05:55:00|6049.3|6045.3|6056.8|6052.8|6058.8|6054.8|6047.8|6043.8|853
1757916000000|2025-09-15 06:00:00|6055.8|6051.8|6043.8|6039.8|6062.8|6058.8|6043.8|6039.8|1365
1757916300000|2025-09-15 06:05:00|6043.3|6039.3|6035.8|6031.8|6043.3|6039.3|6032.8|6028.8|1681
1757916600000|2025-09-15 06:10:00|6035.3|6031.3|6029.8|6025.8|6035.8|6031.8|6021.8|6017.8|1493
1757916900000|2025-09-15 06:15:00|6029.3|6025.3|6024.3|6020.3|6029.8|6025.8|6020.8|6016.8|1214
1757917200000|2025-09-15 06:20:00|6024.8|6020.8|6014.8|6010.8|6027.8|6023.8|6011.8|6007.8|1767
1757917500000|2025-09-15 06:25:00|6013.8|6009.8|6005.3|6001.3|6014.8|6010.8|6000.8|5996.8|1538
1757917800000|2025-09-15 06:30:00|6005.8|6001.8|6011.8|6007.8|6018.8|6014.8|6003.8|5999.8|1379
1757918100000|2025-09-15 06:35:00|6010.8|6006.8|6016.3|6012.3|6019.8|6015.8|6008.8|6004.8|732
1757918400000|2025-09-15 06:40:00|6015.8|6011.8|6018.8|6014.8|6022.8|6018.8|6014.8|6010.8|701
1757918700000|2025-09-15 06:45:00|6019.3|6015.3|6015.8|6011.8|6021.8|6017.8|6015.3|6011.3|681
1757919000000|2025-09-15 06:50:00|6016.3|6012.3|6016.8|6012.8|6018.3|6014.3|6008.8|6004.8|1023
1757919300000|2025-09-15 06:55:00|6015.8|6011.8|6023.8|6019.8|6023.8|6019.8|6014.8|6010.8|771
1757919600000|2025-09-15 07:00:00|6023.3|6019.3|6031.8|6027.8|6032.8|6028.8|6021.8|6017.8|651
1757919900000|2025-09-15 07:05:00|6030.8|6026.8|6036.8|6032.8|6037.8|6033.8|6027.8|6023.8|1032
1757920200000|2025-09-15 07:10:00|6037.3|6033.3|6038.8|6034.8|6040.8|6036.8|6035.3|6031.3|564
1757920500000|2025-09-15 07:15:00|6039.3|6035.3|6050.8|6046.8|6051.8|6047.8|6038.8|6034.8|1083
1757920800000|2025-09-15 07:20:00|6051.3|6047.3|6055.8|6051.8|6055.8|6051.8|6049.8|6045.8|1623
1757921100000|2025-09-15 07:25:00|6056.3|6052.3|6059.3|6055.3|6060.8|6056.8|6053.8|6049.8|1277
1757921400000|2025-09-15 07:30:00|6058.8|6054.8|6056.8|6052.8|6061.8|6057.8|6056.8|6052.8|1028
1757921700000|2025-09-15 07:35:00|6057.3|6053.3|6054.8|6050.8|6060.8|6056.8|6052.8|6048.8|1096
1757922000000|2025-09-15 07:40:00|6055.3|6051.3|6050.8|6046.8|6055.8|6051.8|6050.3|6046.3|886
1757922300000|2025-09-15 07:45:00|6049.8|6045.8|6051.8|6047.8|6054.8|6050.8|6047.8|6043.8|1321
1757922600000|2025-09-15 07:50:00|6050.8|6046.8|6054.3|6050.3|6056.8|6052.8|6049.8|6045.8|1702
1757922900000|2025-09-15 07:55:00|6053.8|6049.8|6049.8|6045.8|6053.8|6049.8|6048.8|6044.8|1710
1757923200000|2025-09-15 08:00:00|6049.3|6045.3|6049.8|6045.8|6052.8|6048.8|6046.3|6042.3|1965
1757923500000|2025-09-15 08:05:00|6048.8|6044.8|6047.8|6043.8|6052.8|6048.8|6046.8|6042.8|3898
1757923800000|2025-09-15 08:10:00|6048.8|6044.8|6052.8|6048.8|6053.8|6049.8|6047.8|6043.8|1211
1757924100000|2025-09-15 08:15:00|6053.3|6049.3|6049.3|6045.3|6053.3|6049.3|6048.8|6044.8|258
1757924400000|2025-09-15 08:20:00|6049.8|6045.8|6048.8|6044.8|6050.8|6046.8|6046.8|6042.8|410
1757924700000|2025-09-15 08:25:00|6048.3|6044.3|6045.3|6041.3|6048.8|6044.8|6044.8|6040.8|1958
1757925000000|2025-09-15 08:30:00|6048.6|6039.6|6046.3|6037.3|6049.2|6040.2|6046.2|6037.2|0
1757925300000|2025-09-15 08:35:00|6046.4|6037.4|6048.9|6039.9|6049.1|6040.1|6046.3|6037.3|0
1757925600000|2025-09-15 08:40:00|6049|6040|6049.3|6040.3|6049.3|6040.3|6047.8|6038.8|0
1757925900000|2025-09-15 08:45:00|6049.2|6040.2|6051.1|6042.1|6051.2|6042.2|6049.2|6040.2|0
1757926200000|2025-09-15 08:50:00|6051|6042|6048.9|6039.9|6051.2|6042.2|6048.6|6039.6|0
1757926500000|2025-09-15 08:55:00|6048.8|6039.8|6048|6039|6048.8|6039.8|6047.1|6038.1|0
1757926800000|2025-09-15 09:00:00|6047.9|6038.9|6046.3|6037.3|6048.1|6039.1|6046|6037|0
1757927100000|2025-09-15 09:05:00|6046.4|6037.4|6046.3|6037.3|6047.2|6038.2|6046.1|6037.1|0
1757927400000|2025-09-15 09:10:00|6046.1|6037.1|6045.2|6036.2|6046.3|6037.3|6045.2|6036.2|0
1757927700000|2025-09-15 09:15:00|6043.3|6035.3|6042.3|6035.3|6046.3|6038.3|6041.3|6033.3|151
1757928000000|2025-09-15 09:20:00|6043.3|6034.3|6043.3|6036.3|6043.3|6036.3|6041.3|6034.3|43
1757928300000|2025-09-15 09:25:00|6044.3|6037.3|6043.3|6036.3|6046.3|6039.3|6043.3|6036.3|75
1757928600000|2025-09-15 09:30:00|6044.3|6037.3|6042.3|6035.3|6044.3|6037.3|6040.3|6032.3|73
1757928900000|2025-09-15 09:35:00|6041.3|6034.3|6043.3|6036.3|6044.3|6036.3|6041.3|6033.3|27
1757929200000|2025-09-15 09:40:00|6044.3|6035.3|6045.3|6038.3|6045.3|6038.3|6043.3|6035.3|16
1757929500000|2025-09-15 09:45:00|6044.3|6036.3|6045.3|6038.3|6046.3|6039.3|6044.3|6036.3|37
1757929800000|2025-09-15 09:50:00|6044.3|6037.3|6047.3|6039.3|6047.3|6040.3|6044.3|6037.3|26
1757930100000|2025-09-15 09:55:00|6046.3|6040.3|6049.3|6042.3|6049.3|6042.3|6046.3|6039.3|37
1757930400000|2025-09-15 10:00:00|6050.3|6043.3|6052.3|6044.3|6052.3|6044.3|6050.3|6042.3|33
1757930700000|2025-09-15 10:05:00|6051.3|6045.3|6050.3|6043.3|6052.3|6045.3|6050.3|6043.3|35
1757931000000|2025-09-15 10:10:00|6051.3|6044.3|6049.3|6042.3|6051.3|6044.3|6048.3|6041.3|23
1757931300000|2025-09-15 10:15:00|6050.3|6043.3|6048.3|6040.3|6051.3|6044.3|6047.3|6039.3|63
1757931600000|2025-09-15 10:20:00|6047.3|6039.3|6049.3|6042.3|6050.3|6042.3|6047.3|6039.3|90
1757931900000|2025-09-15 10:25:00|6050.3|6041.3|6050.3|6042.3|6050.3|6043.3|6049.3|6041.3|24
1757932200000|2025-09-15 10:30:00|6049.3|6043.3|6049.3|6041.3|6051.3|6043.3|6048.3|6041.3|107
1757932500000|2025-09-15 10:35:00|6048.3|6042.3|6049.3|6041.3|6049.3|6042.3|6048.3|6040.3|24
1757932800000|2025-09-15 10:40:00|6048.3|6042.3|6048.3|6041.3|6050.3|6042.3|6048.3|6041.3|19
1757933100000|2025-09-15 10:45:00|6047.3|6040.3|6048.3|6041.3|6049.3|6042.3|6047.3|6040.3|20
1757933400000|2025-09-15 10:50:00|6047.3|6040.3|6046.3|6039.3|6047.3|6040.3|6046.3|6039.3|12
1757933700000|2025-09-15 10:55:00|6047.3|6040.3|6049.3|6041.3|6051.3|6044.3|6046.3|6040.3|55
1757934000000|2025-09-15 11:00:00|6048.3|6040.3|6044.3|6037.3|6049.3|6040.3|6042.3|6034.3|19
1757934300000|2025-09-15 11:05:00|6043.3|6036.3|6043.3|6036.3|6044.3|6037.3|6041.3|6034.3|22
1757934600000|2025-09-15 11:10:00|6044.3|6037.3|6048.3|6040.3|6048.3|6040.3|6043.3|6036.3|8
1757934900000|2025-09-15 11:15:00|6047.3|6039.3|6052.3|6045.3|6052.3|6045.3|6047.3|6039.3|14
1757935200000|2025-09-15 11:20:00|6053.3|6046.3|6051.3|6044.3|6054.3|6046.3|6051.3|6044.3|10
1757935500000|2025-09-15 11:25:00|6050.3|6043.3|6049.3|6042.3|6051.3|6044.3|6049.3|6042.3|6
1757935800000|2025-09-15 11:30:00|6048.3|6041.3|6051.3|6044.3|6051.3|6044.3|6048.3|6041.3|9
1757936100000|2025-09-15 11:35:00|6052.3|6043.3|6054.3|6046.3|6054.3|6047.3|6052.3|6043.3|14
1757936400000|2025-09-15 11:40:00|6053.3|6047.3|6052.3|6045.3|6053.3|6047.3|6051.3|6044.3|15
1757936700000|2025-09-15 11:45:00|6053.3|6046.3|6053.3|6045.3|6053.3|6046.3|6052.3|6044.3|13
1757937000000|2025-09-15 11:50:00|6054.3|6046.3|6056.3|6048.3|6056.3|6049.3|6054.3|6045.3|11
1757937300000|2025-09-15 11:55:00|6055.3|6049.3|6054.3|6047.3|6056.3|6049.3|6054.3|6046.3|16
1757937600000|2025-09-15 12:00:00|6055.3|6046.3|6060.3|6053.3|6061.3|6053.3|6054.3|6046.3|79
1757937900000|2025-09-15 12:05:00|6061.3|6054.3|6061.3|6054.3|6061.3|6054.3|6060.3|6052.3|38
1757938200000|2025-09-15 12:10:00|6060.3|6053.3|6060.3|6052.3|6061.3|6054.3|6058.3|6051.3|9
1757938500000|2025-09-15 12:15:00|6059.3|6053.3|6079.3|6071.3|6079.3|6072.3|6059.3|6052.3|435
1757938800000|2025-09-15 12:20:00|6078.3|6072.3|6079.3|6072.3|6081.3|6074.3|6073.3|6066.3|126
1757939100000|2025-09-15 12:25:00|6080.3|6071.3|6078.3|6070.3|6080.3|6073.3|6072.3|6065.3|245
1757939400000|2025-09-15 12:30:00|6077.3|6069.3|6088.3|6081.3|6091.3|6084.3|6076.3|6068.3|243
1757939700000|2025-09-15 12:35:00|6087.3|6080.3|6092.3|6085.3|6095.3|6088.3|6087.3|6080.3|442
1757940000000|2025-09-15 12:40:00|6091.3|6084.3|6100.3|6093.3|6102.3|6094.3|6084.3|6076.3|566
1757940300000|2025-09-15 12:45:00|6099.3|6092.3|6102.3|6095.3|6104.3|6097.3|6098.3|6091.3|165
1757940600000|2025-09-15 12:50:00|6103.3|6094.3|6105.3|6098.3|6107.3|6100.3|6100.3|6093.3|219
1757940900000|2025-09-15 12:55:00|6106.3|6099.3|6114.8|6108.8|6120.3|6112.3|6105.3|6098.3|811
1757941200000|2025-09-15 13:00:00|6114.3|6108.3|6104.3|6098.3|6115.3|6109.3|6103.8|6097.8|238
1757941500000|2025-09-15 13:05:00|6104.8|6098.8|6102.8|6096.8|6105.8|6099.8|6100.8|6094.8|71
1757941800000|2025-09-15 13:10:00|6102.3|6096.3|6100.8|6094.8|6104.3|6098.3|6100.8|6094.8|20
1757942100000|2025-09-15 13:15:00|6100.3|6094.3|6100.8|6094.8|6100.8|6094.8|6097.8|6091.8|74
1757942400000|2025-09-15 13:20:00|6101.3|6095.3|6098.3|6092.3|6102.8|6096.8|6095.8|6089.8|263
1757942700000|2025-09-15 13:25:00|6098.8|6092.8|6097.8|6091.8|6098.8|6092.8|6094.8|6088.8|235
1757943000000|2025-09-15 13:30:00|6098.3|6092.3|6079.8|6073.8|6098.8|6092.8|6079.8|6073.8|1060
1757943300000|2025-09-15 13:35:00|6078.8|6072.8|6076.8|6070.8|6088.8|6082.8|6073.8|6067.8|344
1757943600000|2025-09-15 13:40:00|6077.3|6071.3|6072.3|6066.3|6082.8|6076.8|6065.8|6059.8|224
1757943900000|2025-09-15 13:45:00|6072.8|6066.8|6070.3|6064.3|6079.8|6073.8|6068.3|6062.3|206
1757944200000|2025-09-15 13:50:00|6070.8|6064.8|6074.3|6068.3|6074.8|6068.8|6068.8|6062.8|143
1757944500000|2025-09-15 13:55:00|6074.8|6068.8|6078.8|6072.8|6079.8|6073.8|6073.3|6067.3|153
1757944800000|2025-09-15 14:00:00|6078.3|6072.3|6070.8|6064.8|6078.8|6072.8|6067.8|6061.8|166
1757945100000|2025-09-15 14:05:00|6070.3|6064.3|6067.3|6061.3|6070.8|6064.8|6059.8|6053.8|186
1757945400000|2025-09-15 14:10:00|6067.8|6061.8|6074.8|6068.8|6076.8|6070.8|6066.8|6060.8|153
1757945700000|2025-09-15 14:15:00|6075.8|6069.8|6081.8|6075.8|6082.8|6076.8|6075.8|6069.8|310
1757946000000|2025-09-15 14:20:00|6082.3|6076.3|6083.3|6077.3|6085.8|6079.8|6079.8|6073.8|123
1757946300000|2025-09-15 14:25:00|6082.8|6076.8|6082.8|6076.8|6084.3|6078.3|6080.3|6074.3|101
1757946600000|2025-09-15 14:30:00|6082.3|6076.3|6082.8|6076.8|6092.3|6086.3|6082.3|6076.3|213
1757946900000|2025-09-15 14:35:00|6083.3|6077.3|6086.8|6080.8|6086.8|6080.8|6080.8|6074.8|37
1757947200000|2025-09-15 14:40:00|6086.3|6080.3|6092.8|6086.8|6092.8|6086.8|6086.3|6080.3|106
1757947500000|2025-09-15 14:45:00|6091.8|6085.8|6091.8|6085.8|6092.8|6086.8|6088.8|6082.8|90
1757947800000|2025-09-15 14:50:00|6092.3|6086.3|6093.3|6087.3|6096.8|6090.8|6089.8|6083.8|134
1757948100000|2025-09-15 14:55:00|6093.8|6087.8|6093.8|6087.8|6098.8|6092.8|6092.8|6086.8|168
1757948400000|2025-09-15 15:00:00|6093.3|6087.3|6080.8|6074.8|6094.8|6088.8|6079.3|6073.3|104
1757948700000|2025-09-15 15:05:00|6080.3|6074.3|6074.3|6068.3|6081.3|6075.3|6071.3|6065.3|221
1757949000000|2025-09-15 15:10:00|6073.3|6067.3|6065.8|6059.8|6074.8|6068.8|6064.8|6058.8|240
1757949300000|2025-09-15 15:15:00|6065.3|6059.3|6065.8|6059.8|6069.3|6063.3|6063.8|6057.8|116
1757949600000|2025-09-15 15:20:00|6066.3|6060.3|6065.8|6059.8|6069.8|6063.8|6061.8|6055.8|54
1757949900000|2025-09-15 15:25:00|6066.3|6060.3|6070.3|6064.3|6072.3|6066.3|6065.3|6059.3|66
1757950200000|2025-09-15 15:30:00|6070.8|6064.8|6070.8|6064.8|6073.8|6067.8|6067.8|6061.8|89
1757950500000|2025-09-15 15:35:00|6070.3|6064.3|6074.3|6068.3|6078.8|6072.8|6069.3|6063.3|107
1757950800000|2025-09-15 15:40:00|6073.8|6067.8|6072.8|6066.8|6075.3|6069.3|6072.3|6066.3|51
1757951100000|2025-09-15 15:45:00|6073.3|6067.3|6073.8|6067.8|6073.8|6067.8|6067.8|6061.8|38
1757951400000|2025-09-15 15:50:00|6074.8|6068.8|6076.3|6070.3|6076.8|6070.8|6070.8|6064.8|48
1757951700000|2025-09-15 15:55:00|6076.8|6070.8|6075.8|6069.8|6078.8|6072.8|6074.8|6068.8|61
1757952000000|2025-09-15 16:00:00|6075.3|6069.3|6074.8|6068.8|6077.8|6071.8|6073.8|6067.8|81
1757952300000|2025-09-15 16:05:00|6075.3|6069.3|6076.3|6070.3|6077.8|6071.8|6074.8|6068.8|33
1757952600000|2025-09-15 16:10:00|6075.8|6069.8|6075.3|6069.3|6076.8|6070.8|6073.8|6067.8|33
1757952900000|2025-09-15 16:15:00|6074.8|6068.8|6074.8|6068.8|6076.8|6070.8|6074.8|6068.8|29
1757953200000|2025-09-15 16:20:00|6075.3|6069.3|6073.3|6067.3|6075.8|6069.8|6071.8|6065.8|62
1757953500000|2025-09-15 16:25:00|6073.8|6067.8|6070.8|6064.8|6073.8|6067.8|6070.8|6064.8|25
1757953800000|2025-09-15 16:30:00|6071.3|6065.3|6076.3|6070.3|6077.8|6071.8|6069.8|6063.8|26
1757954100000|2025-09-15 16:35:00|6076.8|6070.8|6072.8|6066.8|6076.8|6070.8|6072.8|6066.8|18
1757954400000|2025-09-15 16:40:00|6073.3|6067.3|6073.3|6067.3|6075.8|6069.8|6071.8|6065.8|28
1757954700000|2025-09-15 16:45:00|6072.8|6066.8|6072.3|6066.3|6074.8|6068.8|6071.8|6065.8|28
1757955000000|2025-09-15 16:50:00|6071.8|6065.8|6071.3|6065.3|6072.8|6066.8|6070.8|6064.8|14
1757955300000|2025-09-15 16:55:00|6071.8|6065.8|6074.8|6068.8|6075.8|6069.8|6070.3|6064.3|41
1757955600000|2025-09-15 17:00:00|6074.3|6068.3|6078.8|6072.8|6079.8|6073.8|6073.8|6067.8|20
1757955900000|2025-09-15 17:05:00|6079.3|6073.3|6082.3|6076.3|6082.8|6076.8|6078.3|6072.3|57
1757956200000|2025-09-15 17:10:00|6081.8|6075.8|6080.3|6074.3|6082.8|6076.8|6079.8|6073.8|41
1757956500000|2025-09-15 17:15:00|6079.8|6073.8|6075.8|6069.8|6080.8|6074.8|6074.8|6068.8|24
1757956800000|2025-09-15 17:20:00|6075.3|6069.3|6074.8|6068.8|6075.8|6069.8|6072.3|6066.3|8
1757957100000|2025-09-15 17:25:00|6074.3|6068.3|6077.8|6071.8|6077.8|6071.8|6073.8|6067.8|6
1757957400000|2025-09-15 17:30:00|6077.3|6071.3|6079.3|6073.3|6079.8|6073.8|6077.3|6071.3|23
1757957700000|2025-09-15 17:35:00|6079.8|6073.8|6079.8|6073.8|6079.8|6073.8|6076.8|6070.8|20
1757958000000|2025-09-15 17:40:00|6080.3|6074.3|6079.8|6073.8|6080.8|6074.8|6078.8|6072.8|16
1757958300000|2025-09-15 17:45:00|6080.3|6074.3|6080.3|6074.3|6080.8|6074.8|6078.8|6072.8|17
1757958600000|2025-09-15 17:50:00|6080.8|6074.8|6082.3|6076.3|6082.3|6076.3|6080.3|6074.3|9
1757958900000|2025-09-15 17:55:00|6081.8|6075.8|6081.8|6075.8|6082.3|6076.3|6078.8|6072.8|19
1757959200000|2025-09-15 18:00:00|6082.3|6076.3|6080.8|6074.8|6082.3|6076.3|6079.8|6073.8|7
1757959500000|2025-09-15 18:05:00|6081.3|6075.3|6082.8|6076.8|6083.8|6077.8|6079.8|6073.8|28
1757959800000|2025-09-15 18:10:00|6083.3|6077.3|6082.3|6076.3|6083.8|6077.8|6080.8|6074.8|6
1757960100000|2025-09-15 18:15:00|6082.8|6076.8|6081.3|6075.3|6083.8|6077.8|6079.8|6073.8|3
1757960400000|2025-09-15 18:20:00|6080.8|6074.8|6081.3|6075.3|6082.3|6076.3|6080.8|6074.8|8
1757960700000|2025-09-15 18:25:00|6081.8|6075.8|6078.8|6072.8|6081.8|6075.8|6078.3|6072.3|2
1757961000000|2025-09-15 18:30:00|6078.3|6072.3|6075.8|6069.8|6078.8|6072.8|6074.8|6068.8|14
1757961300000|2025-09-15 18:35:00|6075.3|6069.3|6069.8|6063.8|6076.3|6070.3|6068.8|6062.8|28
1757961600000|2025-09-15 18:40:00|6069.3|6063.3|6066.3|6060.3|6070.8|6064.8|6064.8|6058.8|40
1757961900000|2025-09-15 18:45:00|6066.8|6060.8|6067.3|6061.3|6067.8|6061.8|6063.8|6057.8|22
1757962200000|2025-09-15 18:50:00|6067.8|6061.8|6067.8|6061.8|6068.3|6062.3|6064.8|6058.8|15
1757962500000|2025-09-15 18:55:00|6067.3|6061.3|6069.4|6060.4|6069.5|6063.3|6066.8|6060.4|14
1757962800000|2025-09-15 19:00:00|6069.3|6060.3|6067.1|6058.1|6070.9|6061.9|6067|6058|0
1757963100000|2025-09-15 19:05:00|6067.2|6058.2|6069.3|6060.3|6069.3|6060.3|6066.2|6057.2|0
1757963400000|2025-09-15 19:10:00|6069.2|6060.2|6069.3|6060.3|6071.1|6062.1|6069.2|6060.2|0
1757963700000|2025-09-15 19:15:00|6069.4|6060.4|6072.2|6063.2|6072.2|6063.2|6069.3|6060.3|0
1757964000000|2025-09-15 19:20:00|6072.1|6063.1|6072|6063|6073|6064|6071.8|6062.8|0
1757964300000|2025-09-15 19:25:00|6071.9|6062.9|6070.1|6061.1|6072.2|6063.2|6070.1|6061.1|0
1757964600000|2025-09-15 19:30:00|6070|6061|6069.4|6060.4|6070.1|6061.1|6069.1|6060.1|0
1757964900000|2025-09-15 19:35:00|6069.5|6060.5|6069.2|6060.2|6070.7|6061.7|6069|6060|0
1757965200000|2025-09-15 19:40:00|6069.1|6060.1|6069.3|6060.3|6071|6062|6068.5|6059.5|0
1757965500000|2025-09-15 19:45:00|6069.2|6060.2|6069.4|6060.4|6070.2|6061.2|6069.2|6060.2|0
1757965800000|2025-09-15 19:50:00|6068.8|6059.8|6067.3|6058.3|6069.3|6060.3|6064|6055|0
1757966100000|2025-09-15 19:55:00|6067|6058|6071.7|6062.7|6074.2|6065.2|6065.3|6056.3|0
1757966400000|2025-09-15 20:00:00|6072|6063|6070|6061|6072|6063|6069.5|6060.5|0
1757966700000|2025-09-15 20:05:00|6069.8|6060.8|6069.6|6060.6|6070.5|6061.5|6069|6060|0
1757967000000|2025-09-15 20:10:00|6069.8|6060.8|6068.3|6059.3|6069.9|6060.9|6068|6059|0
1757967300000|2025-09-15 20:15:00|6068.4|6059.4|6070.2|6061.2|6070.4|6061.4|6068.3|6059.3|0
1757967600000|2025-09-15 20:20:00|6070.4|6061.4|6069.6|6060.6|6070.4|6061.4|6069.2|6060.2|0
1757967900000|2025-09-15 20:25:00|6069.8|6060.8|6068.3|6059.3|6069.8|6060.8|6068.1|6059.1|0
1757968200000|2025-09-15 20:30:00|6068.5|6059.5|6068.8|6059.8|6069.1|6060.1|6068.5|6059.5|0
1757968500000|2025-09-15 20:35:00|6068.9|6059.9|6069.8|6060.8|6070|6061|6068.9|6059.9|0
1757968800000|2025-09-15 20:40:00|6069.7|6060.7|6069.8|6060.8|6070.1|6061.1|6069.1|6060.1|0
1757969100000|2025-09-15 20:45:00|6069.6|6060.6|6069|6060|6069.9|6060.9|6069|6060|0
1757969400000|2025-09-15 20:50:00|6069.1|6060.1|6068.9|6059.9|6069.4|6060.4|6068.7|6059.7|0
1757969700000|2025-09-15 20:55:00|6068.8|6059.8|6068.7|6059.7|6069.4|6060.4|6068.3|6059.3|0
1757970000000|2025-09-15 21:00:00|6068.9|6059.9|6068.6|6059.6|6069|6060|6068.5|6059.5|0
1757970300000|2025-09-15 21:05:00|6068.7|6059.7|6068.6|6059.6|6068.8|6059.8|6068.2|6059.2|0
1757970600000|2025-09-15 21:10:00|6068.5|6059.5|6068.6|6059.6|6068.9|6059.9|6068.4|6059.4|0
1757970900000|2025-09-15 21:15:00|6068.8|6059.8|6068.6|6059.6|6068.9|6059.9|6068.6|6059.6|0
1757971200000|2025-09-15 21:20:00|6068.5|6059.5|6068.8|6059.8|6068.8|6059.8|6068.5|6059.5|0
1757971500000|2025-09-15 21:25:00|6068.9|6059.9|6068.6|6059.6|6068.9|6059.9|6068.6|6059.6|0
1757971800000|2025-09-15 21:30:00|6068.7|6059.7|6068.7|6059.7|6068.9|6059.9|6068.7|6059.7|0
1757972100000|2025-09-15 21:35:00|6068.8|6059.8|6068.7|6059.7|6068.8|6059.8|6068.7|6059.7|0
1757972400000|2025-09-15 21:40:00|6068.6|6059.6|6068.7|6059.7|6068.7|6059.7|6068.6|6059.6|0
1757972700000|2025-09-15 21:45:00|6069|6060|6068.7|6059.7|6069|6060|6068.5|6059.5|0
1757973000000|2025-09-15 21:50:00|6068.5|6059.5|6068.6|6059.6|6068.6|6059.6|6068.4|6059.4|0
1757973300000|2025-09-15 21:55:00|6068.5|6059.5|6068|6059|6068.8|6059.8|6067.9|6058.9|0
1757973600000|2025-09-15 22:00:00|6068.1|6059.1|6068.2|6059.2|6069.2|6060.2|6067.3|6058.3|0
1757973900000|2025-09-15 22:05:00|6068.3|6059.3|6068.8|6059.8|6069.9|6060.9|6068.1|6059.1|0
1757974200000|2025-09-15 22:10:00|6068.7|6059.7|6068.6|6059.6|6069.3|6060.3|6068.2|6059.2|0
1757974500000|2025-09-15 22:15:00|6068.7|6059.7|6068.5|6059.5|6068.7|6059.7|6068|6059|0
1757974800000|2025-09-15 22:20:00|6068.3|6059.3|6069|6060|6069.6|6060.6|6067.9|6058.9|0
1757975100000|2025-09-15 22:25:00|6068.9|6059.9|6067.7|6058.7|6068.9|6059.9|6067.6|6058.6|0
1757975400000|2025-09-15 22:30:00|6067.8|6058.8|6068.1|6059.1|6068.3|6059.3|6067.5|6058.5|0
1757975700000|2025-09-15 22:35:00|6067.9|6058.9|6067.9|6058.9|6068.2|6059.2|6067.6|6058.6|0
1757976000000|2025-09-15 22:40:00|6067.8|6058.8|6068.3|6059.3|6068.5|6059.5|6067.8|6058.8|0
1757976300000|2025-09-15 22:45:00|6068.2|6059.2|6068|6059|6068.3|6059.3|6067.9|6058.9|0
1757976600000|2025-09-15 22:50:00|6067.9|6058.9|6069.2|6060.2|6069.6|6060.6|6067.9|6058.9|0
1757976900000|2025-09-15 22:55:00|6069|6060|6069.5|6060.5|6069.7|6060.7|6068.7|6059.7|0
1757977200000|2025-09-15 23:00:00|6069.6|6060.6|6069.9|6060.9|6070.1|6061.1|6069.3|6060.3|0
1757977500000|2025-09-15 23:05:00|6070.1|6061.1|6070|6061|6070.2|6061.2|6069.7|6060.7|0
1757977800000|2025-09-15 23:10:00|6070.1|6061.1|6070.4|6061.4|6070.8|6061.8|6070.1|6061.1|0
1757978100000|2025-09-15 23:15:00|6070.5|6061.5|6072|6063|6072.3|6063.3|6070.5|6061.5|0
1757978400000|2025-09-15 23:20:00|6071.8|6062.8|6073|6064|6073.1|6064.1|6071.7|6062.7|0
1757978700000|2025-09-15 23:25:00|6073.3|6064.3|6073.1|6064.1|6073.9|6064.9|6073|6064|0
1757979000000|2025-09-15 23:30:00|6073|6064|6072.6|6063.6|6073.1|6064.1|6072|6063|0
1757979300000|2025-09-15 23:35:00|6072.7|6063.7|6072.5|6063.5|6072.8|6063.8|6072.2|6063.2|0
1757979600000|2025-09-15 23:40:00|6072.4|6063.4|6072.5|6063.5|6073.1|6064.1|6072.4|6063.4|0
1757979900000|2025-09-15 23:45:00|6072.4|6063.4|6072.9|6063.9|6073.1|6064.1|6071.8|6062.8|0
1757980200000|2025-09-15 23:50:00|6073.1|6064.1|6073.5|6064.5|6073.7|6064.7|6072.9|6063.9|0
1757980500000|2025-09-15 23:55:00|6073.3|6064.3|6074.2|6065.2|6074.4|6065.4|6073.3|6064.3|0
1757980800000|2025-09-16 00:00:00|6074.1|6065.1|6073.6|6064.6|6074.1|6065.1|6072.9|6063.9|0
1757981100000|2025-09-16 00:05:00|6073.5|6064.5|6073.4|6064.4|6073.6|6064.6|6073|6064|0
1757981400000|2025-09-16 00:10:00|6073.3|6064.3|6073.2|6064.2|6073.6|6064.6|6072.9|6063.9|0
1757981700000|2025-09-16 00:15:00|6073.1|6064.1|6072.5|6063.5|6073.1|6064.1|6071.9|6062.9|0
1757982000000|2025-09-16 00:20:00|6072.7|6063.7|6072.2|6063.2|6072.8|6063.8|6072.1|6063.1|0
1757982300000|2025-09-16 00:25:00|6072.1|6063.1|6071.5|6062.5|6072.3|6063.3|6071.3|6062.3|0
1757982600000|2025-09-16 00:30:00|6071.6|6062.6|6070.9|6061.9|6071.8|6062.8|6070|6061|0
1757982900000|2025-09-16 00:35:00|6070.7|6061.7|6071.4|6062.4|6071.4|6062.4|6070.4|6061.4|0
1757983200000|2025-09-16 00:40:00|6071.5|6062.5|6071.2|6062.2|6072.1|6063.1|6071.1|6062.1|0
1757983500000|2025-09-16 00:45:00|6071.1|6062.1|6071.6|6062.6|6071.9|6062.9|6070.9|6061.9|0
1757983800000|2025-09-16 00:50:00|6071.5|6062.5|6071.7|6062.7|6071.8|6062.8|6071.3|6062.3|0
1757984100000|2025-09-16 00:55:00|6071.8|6062.8|6071.9|6062.9|6071.9|6062.9|6071.5|6062.5|0
1757984400000|2025-09-16 01:00:00|6072|6063|6072.1|6063.1|6072.2|6063.2|6071.3|6062.3|0
1757984700000|2025-09-16 01:05:00|6072.2|6063.2|6078.1|6069.1|6078.3|6069.3|6072.1|6063.1|0
1757985000000|2025-09-16 01:10:00|6078.2|6069.2|6078.2|6069.2|6079.1|6070.1|6078|6069|0
1757985300000|2025-09-16 01:15:00|6078|6069|6077.4|6073.4|6081.9|6077.9|6073.9|6069|1000
1757985600000|2025-09-16 01:20:00|6076.9|6072.9|6077.9|6073.9|6078.4|6074.4|6070.9|6066.9|497
1757985900000|2025-09-16 01:25:00|6076.9|6072.9|6071.9|6067.9|6076.9|6072.9|6068.4|6064.4|349
1757986200000|2025-09-16 01:30:00|6068.4|6064.4|6087.9|6083.9|6090.9|6086.9|6066.9|6062.9|4598
1757986500000|2025-09-16 01:35:00|6086.4|6082.4|6108.9|6104.9|6109.9|6105.9|6078.9|6074.9|3251
1757986800000|2025-09-16 01:40:00|6107.9|6103.9|6097.9|6093.9|6107.9|6103.9|6091.9|6087.9|3203
1757987100000|2025-09-16 01:45:00|6098.9|6094.9|6106.4|6102.4|6121.9|6117.9|6093.9|6089.9|3865
1757987400000|2025-09-16 01:50:00|6106.9|6102.9|6110.9|6106.9|6114.9|6110.9|6091.9|6087.9|2580
1757987700000|2025-09-16 01:55:00|6111.9|6107.9|6089.9|6085.9|6111.9|6107.9|6084.9|6080.9|2796
1757988000000|2025-09-16 02:00:00|6089.4|6085.4|6075.9|6071.9|6093.9|6089.9|6072.9|6068.9|4642
1757988300000|2025-09-16 02:05:00|6074.4|6070.4|6073.9|6069.9|6083.9|6079.9|6071.4|6067.4|3717
1757988600000|2025-09-16 02:10:00|6074.9|6070.9|6080.9|6076.9|6082.9|6078.9|6068.9|6064.9|2359
1757988900000|2025-09-16 02:15:00|6079.9|6075.9|6071.9|6067.9|6083.9|6079.9|6069.4|6065.4|1626
1757989200000|2025-09-16 02:20:00|6072.4|6068.4|6061.9|6057.9|6072.9|6068.9|6054.9|6050.9|2481
1757989500000|2025-09-16 02:25:00|6060.9|6056.9|6058.4|6054.4|6065.4|6061.4|6051.9|6047.9|1116
1757989800000|2025-09-16 02:30:00|6058.9|6054.9|6043.9|6039.9|6062.4|6058.4|6037.9|6033.9|2377
1757990100000|2025-09-16 02:35:00|6044.9|6040.9|6017.4|6013.4|6044.9|6040.9|6012.9|6008.9|4196
1757990400000|2025-09-16 02:40:00|6017.9|6013.9|6017.9|6013.9|6029.4|6025.4|6015.9|6011.9|2042
1757990700000|2025-09-16 02:45:00|6019.9|6015.9|6041.4|6037.4|6044.9|6040.9|6013.9|6009.9|2650
1757991000000|2025-09-16 02:50:00|6040.9|6036.9|6032.9|6028.9|6047.9|6043.9|6029.9|6025.9|1603
1757991300000|2025-09-16 02:55:00|6031.9|6027.9|6028.9|6024.9|6035.4|6031.4|6018.9|6014.9|1282
1757991600000|2025-09-16 03:00:00|6029.4|6025.4|6032.9|6028.9|6035.9|6031.9|6026.9|6022.9|771
1757991900000|2025-09-16 03:05:00|6033.4|6029.4|6037.9|6033.9|6042.9|6038.9|6032.9|6028.9|781
1757992200000|2025-09-16 03:10:00|6038.4|6034.4|6042.9|6038.9|6044.9|6040.9|6036.9|6032.9|739
1757992500000|2025-09-16 03:15:00|6041.9|6037.9|6037.9|6033.9|6043.9|6039.9|6032.9|6028.9|915
1757992800000|2025-09-16 03:20:00|6037.4|6033.4|6059.9|6055.9|6061.4|6057.4|6036.9|6032.9|1555
1757993100000|2025-09-16 03:25:00|6058.9|6054.9|6065.9|6061.9|6066.9|6062.9|6057.4|6053.4|1399
1757993400000|2025-09-16 03:30:00|6066.4|6062.4|6074.9|6070.9|6076.9|6072.9|6064.9|6060.9|840
1757993700000|2025-09-16 03:35:00|6075.4|6071.4|6073.9|6069.9|6075.9|6071.9|6070.9|6066.9|541
1757994000000|2025-09-16 03:40:00|6074.4|6070.4|6075.9|6071.9|6081.9|6077.9|6073.9|6069.9|804
1757994300000|2025-09-16 03:45:00|6076.4|6072.4|6074.9|6070.9|6077.9|6073.9|6074.9|6070.9|601
1757994600000|2025-09-16 03:50:00|6073.9|6069.9|6071.9|6067.9|6074.9|6070.9|6069.9|6065.9|664
1757994900000|2025-09-16 03:55:00|6072.9|6068.9|6074.4|6070.4|6074.9|6070.9|6070.9|6066.9|554
1757995200000|2025-09-16 04:00:00|6076.6|6067.6|6076.2|6067.2|6076.7|6067.7|6075.8|6066.8|0
1757995500000|2025-09-16 04:05:00|6076|6067|6076|6067|6076.2|6067.2|6075.9|6066.9|0
1757995800000|2025-09-16 04:10:00|6076.5|6067.5|6075.7|6066.7|6076.5|6067.5|6075.3|6066.3|0
1757996100000|2025-09-16 04:15:00|6075.6|6066.6|6075.5|6066.5|6075.7|6066.7|6075.4|6066.4|0
1757996400000|2025-09-16 04:20:00|6075.6|6066.6|6076.1|6067.1|6076.2|6067.2|6075.6|6066.6|0
1757996700000|2025-09-16 04:25:00|6076|6067|6075.9|6066.9|6076.1|6067.1|6075.7|6066.7|0
1757997000000|2025-09-16 04:30:00|6075.8|6066.8|6075.9|6066.9|6076|6067|6075.4|6066.4|0
1757997300000|2025-09-16 04:35:00|6076|6067|6075.8|6066.8|6076.5|6067.5|6075.8|6066.8|0
1757997600000|2025-09-16 04:40:00|6075.7|6066.7|6076.1|6067.1|6076.6|6067.6|6075.7|6066.7|0
1757997900000|2025-09-16 04:45:00|6076.2|6067.2|6077.2|6068.2|6077.7|6068.7|6076.1|6067.1|0
1757998200000|2025-09-16 04:50:00|6077|6068|6076.8|6067.8|6077.1|6068.1|6076.5|6067.5|0
1757998500000|2025-09-16 04:55:00|6076.9|6067.9|6077.6|6068.6|6077.8|6068.8|6076.8|6067.8|9
1757998800000|2025-09-16 05:00:00|6071.4|6067.4|6075.9|6071.9|6077.4|6073.4|6070.9|6066.9|1851
1757999100000|2025-09-16 05:05:00|6076.4|6072.4|6069.9|6065.9|6080.9|6076.9|6069.9|6065.9|1358
1757999400000|2025-09-16 05:10:00|6070.9|6066.9|6082.9|6078.9|6086.9|6082.9|6069.9|6065.9|2265
1757999700000|2025-09-16 05:15:00|6083.9|6079.9|6071.9|6067.9|6089.9|6085.9|6071.9|6067.9|1581
1758000000000|2025-09-16 05:20:00|6071.4|6067.4|6071.9|6067.9|6074.4|6070.4|6067.9|6063.9|906
1758000300000|2025-09-16 05:25:00|6070.9|6066.9|6070.4|6066.4|6078.9|6074.9|6067.9|6063.9|749
1758000600000|2025-09-16 05:30:00|6069.9|6065.9|6070.9|6066.9|6075.9|6071.9|6061.9|6057.9|1029
1758000900000|2025-09-16 05:35:00|6071.4|6067.4|6071.9|6067.9|6073.9|6069.9|6066.9|6062.9|627
1758001200000|2025-09-16 05:40:00|6072.9|6068.9|6075.9|6071.9|6075.9|6071.9|6062.4|6058.4|649
1758001500000|2025-09-16 05:45:00|6074.9|6070.9|6077.9|6073.9|6078.9|6074.9|6071.9|6067.9|580
1758001800000|2025-09-16 05:50:00|6077.4|6073.4|6084.4|6080.4|6088.9|6084.9|6075.9|6071.9|1238
1758002100000|2025-09-16 05:55:00|6084.9|6080.9|6099.9|6095.9|6099.9|6095.9|6084.4|6080.4|1225
1758002400000|2025-09-16 06:00:00|6099.4|6095.4|6101.9|6097.9|6106.9|6102.9|6092.9|6088.9|1736
1758002700000|2025-09-16 06:05:00|6102.4|6098.4|6092.9|6088.9|6105.4|6101.4|6088.9|6084.9|1242
1758003000000|2025-09-16 06:10:00|6093.4|6089.4|6096.9|6092.9|6099.9|6095.9|6087.9|6083.9|817
1758003300000|2025-09-16 06:15:00|6097.9|6093.9|6094.9|6090.9|6102.9|6098.9|6092.9|6088.9|989
1758003600000|2025-09-16 06:20:00|6094.4|6090.4|6085.9|6081.9|6096.4|6092.4|6083.9|6079.9|1620
1758003900000|2025-09-16 06:25:00|6085.4|6081.4|6084.9|6080.9|6090.4|6086.4|6080.9|6076.9|1466
1758004200000|2025-09-16 06:30:00|6085.4|6081.4|6087.9|6083.9|6092.9|6088.9|6082.9|6078.9|895
1758004500000|2025-09-16 06:35:00|6088.4|6084.4|6101.9|6097.9|6104.9|6100.9|6087.9|6083.9|1653
1758004800000|2025-09-16 06:40:00|6100.9|6096.9|6100.9|6096.9|6104.9|6100.9|6098.9|6094.9|1074
1758005100000|2025-09-16 06:45:00|6101.4|6097.4|6104.9|6100.9|6105.4|6101.4|6098.9|6094.9|658
1758005400000|2025-09-16 06:50:00|6103.9|6099.9|6101.9|6097.9|6106.9|6102.9|6101.9|6097.9|873
1758005700000|2025-09-16 06:55:00|6102.4|6098.4|6105.9|6101.9|6108.9|6104.9|6101.9|6097.9|711
1758006000000|2025-09-16 07:00:00|6106.4|6102.4|6101.9|6097.9|6106.4|6102.4|6098.9|6094.9|692
1758006300000|2025-09-16 07:05:00|6101.4|6097.4|6104.4|6100.4|6104.4|6100.4|6099.9|6095.9|280
1758006600000|2025-09-16 07:10:00|6103.9|6099.9|6101.4|6097.4|6104.9|6100.9|6095.9|6091.9|889
1758006900000|2025-09-16 07:15:00|6100.9|6096.9|6104.4|6100.4|6105.9|6101.9|6099.9|6095.9|641
1758007200000|2025-09-16 07:20:00|6103.9|6099.9|6105.9|6101.9|6107.9|6103.9|6102.9|6098.9|318
1758007500000|2025-09-16 07:25:00|6104.9|6100.9|6102.9|6098.9|6110.9|6106.9|6102.9|6098.9|862
1758007800000|2025-09-16 07:30:00|6101.9|6097.9|6091.9|6087.9|6104.9|6100.9|6091.9|6087.9|892
1758008100000|2025-09-16 07:35:00|6092.4|6088.4|6087.9|6083.9|6093.9|6089.9|6086.9|6082.9|905
1758008400000|2025-09-16 07:40:00|6087.4|6083.4|6078.9|6074.9|6087.9|6083.9|6078.4|6074.4|941
1758008700000|2025-09-16 07:45:00|6079.9|6075.9|6079.9|6075.9|6083.9|6079.9|6078.9|6074.9|797
1758009000000|2025-09-16 07:50:00|6078.9|6074.9|6076.4|6072.4|6079.9|6075.9|6075.9|6071.9|970
1758009300000|2025-09-16 07:55:00|6076.9|6072.9|6077.9|6073.9|6078.9|6074.9|6074.9|6070.9|1285
1758009600000|2025-09-16 08:00:00|6076.9|6072.9|6081.9|6077.9|6081.9|6077.9|6075.9|6071.9|976
1758009900000|2025-09-16 08:05:00|6082.4|6078.4|6082.9|6078.9|6082.9|6078.9|6079.9|6075.9|1584
1758010200000|2025-09-16 08:10:00|6083.4|6079.4|6088.9|6084.9|6090.9|6086.9|6082.9|6078.9|1174
1758010500000|2025-09-16 08:15:00|6087.9|6083.9|6087.4|6083.4|6088.9|6084.9|6085.4|6081.4|222
1758010800000|2025-09-16 08:20:00|6087.9|6083.9|6083.9|6079.9|6090.9|6086.9|6082.9|6078.9|189
1758011100000|2025-09-16 08:25:00|6083.4|6079.4|6084.4|6080.4|6084.9|6080.9|6080.9|6076.9|2802
1758011400000|2025-09-16 08:30:00|6087|6078|6086.3|6077.3|6087|6078|6085.6|6076.6|0
1758011700000|2025-09-16 08:35:00|6086.2|6077.2|6086.8|6077.8|6087|6078|6085.8|6076.8|0
1758012000000|2025-09-16 08:40:00|6086.7|6077.7|6087.5|6078.5|6088.1|6079.1|6086.7|6077.7|8
1758012300000|2025-09-16 08:45:00|6087.6|6078.6|6088.9|6079.9|6089.4|6080.4|6087.2|6078.2|0
1758012600000|2025-09-16 08:50:00|6089|6080|6088.7|6079.7|6089.5|6080.5|6088.2|6079.2|0
1758012900000|2025-09-16 08:55:00|6088.8|6079.8|6088.2|6079.2|6089.1|6080.1|6086.7|6077.7|0
1758013200000|2025-09-16 09:00:00|6088.1|6079.1|6088.2|6079.2|6088.8|6079.8|6087.4|6078.4|0
1758013500000|2025-09-16 09:05:00|6088.4|6079.4|6088.3|6079.3|6088.7|6079.7|6087.7|6078.7|0
1758013800000|2025-09-16 09:10:00|6088.2|6079.2|6088|6079|6088.4|6079.4|6087.8|6078.8|0
1758014100000|2025-09-16 09:15:00|6087.9|6078.9|6087.4|6079.4|6087.9|6080.4|6083.4|6076.4|146
1758014400000|2025-09-16 09:20:00|6088.4|6080.4|6087.4|6079.4|6089.4|6082.4|6086.4|6079.4|72
1758014700000|2025-09-16 09:25:00|6086.4|6078.4|6086.4|6078.4|6087.4|6079.4|6085.4|6078.4|14
1758015000000|2025-09-16 09:30:00|6085.4|6077.4|6081.4|6074.4|6086.4|6078.4|6080.4|6073.4|12
1758015300000|2025-09-16 09:35:00|6080.4|6073.4|6079.4|6072.4|6081.4|6074.4|6078.4|6071.4|101
1758015600000|2025-09-16 09:40:00|6078.4|6071.4|6078.4|6071.4|6080.4|6073.4|6078.4|6071.4|37
1758015900000|2025-09-16 09:45:00|6079.4|6072.4|6075.4|6067.4|6080.4|6073.4|6075.4|6067.4|99
1758016200000|2025-09-16 09:50:00|6074.4|6068.4|6076.4|6068.4|6076.4|6069.4|6074.4|6066.4|36
1758016500000|2025-09-16 09:55:00|6075.4|6067.4|6075.4|6068.4|6075.4|6068.4|6074.4|6067.4|11
1758016800000|2025-09-16 10:00:00|6074.4|6067.4|6073.4|6065.4|6074.4|6068.4|6072.4|6065.4|36
1758017100000|2025-09-16 10:05:00|6072.4|6066.4|6072.4|6065.4|6073.4|6066.4|6071.4|6063.4|77
1758017400000|2025-09-16 10:10:00|6073.4|6066.4|6070.4|6063.4|6073.4|6066.4|6070.4|6063.4|49
1758017700000|2025-09-16 10:15:00|6069.4|6062.4|6068.4|6061.4|6070.4|6063.4|6068.4|6061.4|32
1758018000000|2025-09-16 10:20:00|6069.4|6062.4|6070.4|6063.4|6071.4|6064.4|6069.4|6062.4|37
1758018300000|2025-09-16 10:25:00|6069.4|6062.4|6073.4|6066.4|6073.4|6066.4|6069.4|6062.4|14
1758018600000|2025-09-16 10:30:00|6072.4|6065.4|6075.4|6067.4|6075.4|6068.4|6072.4|6065.4|30
1758018900000|2025-09-16 10:35:00|6074.4|6068.4|6078.4|6070.4|6078.4|6070.4|6074.4|6067.4|3
1758019200000|2025-09-16 10:40:00|6077.4|6071.4|6076.4|6069.4|6078.4|6071.4|6076.4|6069.4|10
1758019500000|2025-09-16 10:45:00|6077.4|6070.4|6078.4|6070.4|6078.4|6071.4|6077.4|6069.4|10
1758019800000|2025-09-16 10:50:00|6079.4|6071.4|6078.4|6070.4|6079.4|6071.4|6077.4|6070.4|2
1758020100000|2025-09-16 10:55:00|6077.4|6071.4|6077.4|6070.4|6079.4|6071.4|6077.4|6069.4|4
1758020400000|2025-09-16 11:00:00|6076.4|6069.4|6076.4|6068.4|6078.4|6071.4|6074.4|6067.4|53
1758020700000|2025-09-16 11:05:00|6075.4|6067.4|6074.4|6067.4|6075.4|6068.4|6073.4|6066.4|34
1758021000000|2025-09-16 11:10:00|6075.4||6074.4||6075.4||6074.4||0
1758021300000|2025-09-16 11:15:00|6073.4|6066.4|6071.4|6064.4|6073.4|6066.4|6070.4|6063.4|13
1758021600000|2025-09-16 11:20:00|6072.4|6065.4|6074.4|6067.4|6074.4|6067.4|6072.4|6065.4|18
1758021900000|2025-09-16 11:25:00|6075.4|6068.4|6075.4|6067.4|6076.4|6069.4|6074.4|6067.4|8
1758022200000|2025-09-16 11:30:00|6074.4|6068.4|6076.4|6068.4|6076.4|6069.4|6074.4|6067.4|3
1758022500000|2025-09-16 11:35:00|6077.4|6069.4|6079.4|6071.4|6079.4|6072.4|6076.4|6069.4|11
1758022800000|2025-09-16 11:40:00|6078.4|6072.4|6081.4|6074.4|6081.4|6074.4|6078.4|6071.4|35
1758023100000|2025-09-16 11:45:00|6082.4|6075.4|6081.4|6073.4|6082.4|6075.4|6080.4|6073.4|28
1758023400000|2025-09-16 11:50:00|6082.4|6074.4|6082.4|6075.4|6083.4|6075.4|6081.4|6073.4|14
1758023700000|2025-09-16 11:55:00|6081.4|6074.4|6082.4|6075.4|6084.4|6077.4|6081.4|6074.4|23
1758024000000|2025-09-16 12:00:00|6081.4|6074.4|6082.4|6075.4|6083.4|6076.4|6081.4|6074.4|3
1758024300000|2025-09-16 12:05:00|6083.4|6076.4|6082.4|6075.4|6083.4|6076.4|6082.4|6074.4|10
1758024600000|2025-09-16 12:10:00|6081.4|6074.4|6079.4|6071.4|6081.4|6074.4|6078.4|6071.4|5
1758024900000|2025-09-16 12:15:00|6080.4|6072.4|6079.4|6071.4|6080.4|6072.4|6078.4|6071.4|4
1758025200000|2025-09-16 12:20:00|6078.4|6072.4|6075.4|6068.4|6079.4|6072.4|6075.4|6068.4|36
1758025500000|2025-09-16 12:25:00|6074.4|6067.4|6075.4|6067.4|6076.4|6069.4|6074.4|6066.4|34
1758025800000|2025-09-16 12:30:00|6076.4|6068.4|6076.4|6068.4|6077.4|6069.4|6072.4|6064.4|25
1758026100000|2025-09-16 12:35:00|6077.4|6069.4|6078.4|6070.4|6079.4|6072.4|6076.4|6068.4|19
1758026400000|2025-09-16 12:40:00|6077.4|6069.4|6074.4|6067.4|6078.4|6069.4|6073.4|6066.4|11
1758026700000|2025-09-16 12:45:00|6075.4|6068.4|6074.4|6066.4|6075.4|6068.4|6071.4|6064.4|125
1758027000000|2025-09-16 12:50:00|6073.4|6067.4|6069.4|6061.4|6074.4|6067.4|6068.4|6061.4|121
1758027300000|2025-09-16 12:55:00|6068.4|6060.4|6067.9|6061.9|6071.4|6064.4|6066.4|6059.4|188
1758027600000|2025-09-16 13:00:00|6066.9|6060.9|6069.4|6063.4|6070.9|6064.9|6066.9|6060.9|18
1758027900000|2025-09-16 13:05:00|6068.9|6062.9|6068.9|6062.9|6070.9|6064.9|6068.4|6062.4|78
1758028200000|2025-09-16 13:10:00|6069.4|6063.4|6075.4|6069.4|6075.4|6069.4|6068.9|6062.9|47
1758028500000|2025-09-16 13:15:00|6075.9|6069.9|6075.9|6069.9|6075.9|6069.9|6073.9|6067.9|44
1758028800000|2025-09-16 13:20:00|6075.4|6069.4|6080.9|6074.9|6081.4|6075.4|6075.4|6069.4|41
1758029100000|2025-09-16 13:25:00|6081.4|6075.4|6075.9|6069.9|6081.9|6075.9|6075.9|6069.9|64
1758029400000|2025-09-16 13:30:00|6076.4|6070.4|6080.4|6074.4|6088.4|6082.4|6071.4|6065.4|480
1758029700000|2025-09-16 13:35:00|6079.9|6073.9|6069.4|6063.4|6079.9|6073.9|6067.9|6061.9|171
1758030000000|2025-09-16 13:40:00|6069.9|6063.9|6066.4|6060.4|6075.9|6069.9|6065.9|6059.9|195
1758030300000|2025-09-16 13:45:00|6066.9|6060.9|6072.4|6066.4|6073.4|6067.4|6061.9|6055.9|131
1758030600000|2025-09-16 13:50:00|6072.9|6066.9|6071.4|6065.4|6073.9|6067.9|6066.9|6060.9|88
1758030900000|2025-09-16 13:55:00|6070.9|6064.9|6066.9|6060.9|6071.9|6065.9|6062.9|6056.9|105
1758031200000|2025-09-16 14:00:00|6066.4|6060.4|6068.9|6062.9|6070.4|6064.4|6061.9|6055.9|138
1758031500000|2025-09-16 14:05:00|6068.4|6062.4|6073.4|6067.4|6073.4|6067.4|6067.9|6061.9|68
1758031800000|2025-09-16 14:10:00|6072.9|6066.9|6075.9|6069.9|6075.9|6069.9|6071.4|6065.4|82
1758032100000|2025-09-16 14:15:00|6076.4|6070.4|6078.9|6072.9|6084.9|6078.9|6076.4|6070.4|101
1758032400000|2025-09-16 14:20:00|6078.4|6072.4|6080.4|6074.4|6080.9|6074.9|6072.9|6066.9|54
1758032700000|2025-09-16 14:25:00|6079.9|6073.9|6090.9|6084.9|6090.9|6084.9|6079.9|6073.9|110
1758033000000|2025-09-16 14:30:00|6090.4|6084.4|6102.9|6096.9|6102.9|6096.9|6087.9|6081.9|147
1758033300000|2025-09-16 14:35:00|6103.9|6097.9|6109.9|6103.9|6131.9|6125.9|6103.4|6097.4|770
1758033600000|2025-09-16 14:40:00|6110.9|6104.9|6110.4|6104.4|6116.9|6110.9|6107.9|6101.9|205
1758033900000|2025-09-16 14:45:00|6110.9|6104.9|6105.9|6099.9|6119.9|6113.9|6105.9|6099.9|197
1758034200000|2025-09-16 14:50:00|6105.4|6099.4|6101.9|6095.9|6105.4|6099.4|6096.9|6090.9|227
1758034500000|2025-09-16 14:55:00|6102.4|6096.4|6102.9|6096.9|6104.9|6098.9|6096.9|6090.9|109
1758034800000|2025-09-16 15:00:00|6102.4|6096.4|6088.4|6082.4|6103.9|6097.9|6087.9|6081.9|95
1758035100000|2025-09-16 15:05:00|6087.9|6081.9|6096.9|6090.9|6097.4|6091.4|6087.9|6081.9|185
1758035400000|2025-09-16 15:10:00|6096.4|6090.4|6101.9|6095.9|6101.9|6095.9|6095.4|6089.4|56
1758035700000|2025-09-16 15:15:00|6100.9|6094.9|6102.9|6096.9|6103.9|6097.9|6098.9|6092.9|155
1758036000000|2025-09-16 15:20:00|6102.4|6096.4|6099.9|6093.9|6105.9|6099.9|6098.4|6092.4|60
1758036300000|2025-09-16 15:25:00|6099.4|6093.4|6104.9|6098.9|6104.9|6098.9|6098.9|6092.9|226
1758036600000|2025-09-16 15:30:00|6105.4|6099.4|6099.9|6093.9|6105.9|6099.9|6096.9|6090.9|92
1758036900000|2025-09-16 15:35:00|6099.4|6093.4|6096.4|6090.4|6103.9|6097.9|6095.9|6089.9|43
1758037200000|2025-09-16 15:40:00|6095.9|6089.9|6096.4|6090.4|6098.4|6092.4|6093.9|6087.9|33
1758037500000|2025-09-16 15:45:00|6096.9|6090.9|6104.9|6098.9|6105.9|6099.9|6096.9|6090.9|59
1758037800000|2025-09-16 15:50:00|6104.4|6098.4|6107.9|6101.9|6111.4|6105.4|6103.9|6097.9|78
1758038100000|2025-09-16 15:55:00|6107.4|6101.4|6109.4|6103.4|6110.9|6104.9|6106.4|6100.4|41
1758038400000|2025-09-16 16:00:00|6109.9|6103.9|6112.9|6106.9|6114.9|6108.9|6108.9|6102.9|67
1758038700000|2025-09-16 16:05:00|6113.4|6107.4|6110.9|6104.9|6113.4|6107.4|6109.9|6103.9|40
1758039000000|2025-09-16 16:10:00|6110.4|6104.4|6111.9|6105.9|6113.9|6107.9|6109.9|6103.9|33
1758039300000|2025-09-16 16:15:00|6112.9|6106.9|6113.9|6107.9|6115.9|6109.9|6111.9|6105.9|35
1758039600000|2025-09-16 16:20:00|6113.4|6107.4|6120.4|6114.4|6120.9|6114.9|6112.9|6106.9|34
1758039900000|2025-09-16 16:25:00|6120.9|6114.9|6120.4|6114.4|6123.4|6117.4|6118.9|6112.9|41
1758040200000|2025-09-16 16:30:00|6119.9|6113.9|6120.9|6114.9|6121.9|6115.9|6118.4|6112.4|33
1758040500000|2025-09-16 16:35:00|6119.9|6113.9|6120.9|6114.9|6120.9|6114.9|6113.9|6107.9|99
1758040800000|2025-09-16 16:40:00|6120.4|6114.4|6123.4|6117.4|6123.4|6117.4|6119.4|6113.4|16
1758041100000|2025-09-16 16:45:00|6123.9|6117.9|6124.4|6118.4|6124.4|6118.4|6120.9|6114.9|33
1758041400000|2025-09-16 16:50:00|6123.9|6117.9|6126.9|6120.9|6128.9|6122.9|6123.9|6117.9|74
1758041700000|2025-09-16 16:55:00|6127.4|6121.4|6133.4|6127.4|6135.9|6129.9|6126.9|6120.9|147
1758042000000|2025-09-16 17:00:00|6132.9|6126.9|6132.9|6126.9|6134.9|6128.9|6127.4|6121.4|67
1758042300000|2025-09-16 17:05:00|6133.4|6127.4|6136.9|6130.9|6136.9|6130.9|6131.4|6125.4|102
1758042600000|2025-09-16 17:10:00|6136.4|6130.4|6137.9|6131.9|6137.9|6131.9|6132.9|6126.9|83
1758042900000|2025-09-16 17:15:00|6137.4|6131.4|6141.9|6135.9|6141.9|6135.9|6134.9|6128.9|48
1758043200000|2025-09-16 17:20:00|6141.4|6135.4|6142.4|6136.4|6143.9|6137.9|6139.9|6133.9|63
1758043500000|2025-09-16 17:25:00|6142.9|6136.9|6138.9|6132.9|6142.9|6136.9|6136.9|6130.9|62
1758043800000|2025-09-16 17:30:00|6139.4|6133.4|6141.9|6135.9|6142.9|6136.9|6136.9|6130.9|31
1758044100000|2025-09-16 17:35:00|6142.4|6136.4|6148.9|6142.9|6148.9|6142.9|6140.9|6134.9|87
1758044400000|2025-09-16 17:40:00|6148.4|6142.4|6145.4|6139.4|6148.9|6142.9|6143.9|6137.9|208
1758044700000|2025-09-16 17:45:00|6145.9|6139.9|6148.9|6142.9|6150.9|6144.9|6144.9|6138.9|111
1758045000000|2025-09-16 17:50:00|6147.9|6141.9|6150.9|6144.9|6151.9|6145.9|6147.9|6141.9|321
1758045300000|2025-09-16 17:55:00|6150.4|6144.4|6152.4|6146.4|6152.9|6146.9|6149.9|6143.9|48
1758045600000|2025-09-16 18:00:00|6151.9|6145.9|6147.9|6141.9|6152.9|6146.9|6147.4|6141.4|49
1758045900000|2025-09-16 18:05:00|6147.4|6141.4|6151.4|6145.4|6155.9|6149.9|6147.4|6141.4|108
1758046200000|2025-09-16 18:10:00|6151.9|6145.9|6155.4|6149.4|6155.4|6149.4|6150.9|6144.9|95
1758046500000|2025-09-16 18:15:00|6154.9|6148.9|6148.9|6142.9|6155.9|6149.9|6147.9|6141.9|75
1758046800000|2025-09-16 18:20:00|6148.4|6142.4|6151.9|6145.9|6151.9|6145.9|6147.9|6141.9|48
1758047100000|2025-09-16 18:25:00|6151.4|6145.4|6148.4|6142.4|6153.9|6147.9|6147.4|6141.4|42
1758047400000|2025-09-16 18:30:00|6147.9|6141.9|6151.9|6145.9|6152.9|6146.9|6146.9|6140.9|51
1758047700000|2025-09-16 18:35:00|6151.4|6145.4|6146.9|6140.9|6152.4|6146.4|6146.9|6140.9|102
1758048000000|2025-09-16 18:40:00|6147.4|6141.4|6146.4|6140.4|6147.9|6141.9|6145.4|6139.4|47
1758048300000|2025-09-16 18:45:00|6145.9|6139.9|6148.4|6142.4|6148.9|6142.9|6145.9|6139.9|40
1758048600000|2025-09-16 18:50:00|6147.9|6141.9|6149.4|6143.4|6151.9|6145.9|6147.9|6141.9|71
1758048900000|2025-09-16 18:55:00|6148.9|6142.9|6151.2|6142.2|6151.2|6143.4|6146.4|6140.4|41
1758049200000|2025-09-16 19:00:00|6151.1|6142.1|6151.8|6142.8|6153.5|6144.5|6149.8|6140.8|0
1758049500000|2025-09-16 19:05:00|6151.1|6142.1|6152.6|6143.6|6153.4|6144.4|6151.1|6142.1|0
1758049800000|2025-09-16 19:10:00|6152.7|6143.7|6154.9|6145.9|6154.9|6145.9|6151.2|6142.2|0
1758050100000|2025-09-16 19:15:00|6154.8|6145.8|6152.6|6143.6|6155.6|6146.6|6152.6|6143.6|0
1758050400000|2025-09-16 19:20:00|6152.7|6143.7|6149.7|6140.7|6152.9|6143.9|6149.7|6140.7|0
1758050700000|2025-09-16 19:25:00|6149.6|6140.6|6143.9|6134.9|6150.5|6141.5|6143.9|6134.9|0
1758051000000|2025-09-16 19:30:00|6144.1|6135.1|6147.7|6138.7|6147.7|6138.7|6143.8|6134.8|0
1758051300000|2025-09-16 19:35:00|6147.8|6138.8|6146.3|6137.3|6148|6139|6145.9|6136.9|0
1758051600000|2025-09-16 19:40:00|6146.4|6137.4|6148.6|6139.6|6148.9|6139.9|6145.8|6136.8|0
1758051900000|2025-09-16 19:45:00|6148.7|6139.7|6148.4|6139.4|6150.2|6141.2|6147.3|6138.3|0
1758052200000|2025-09-16 19:50:00|6148.6|6139.6|6148|6139|6151|6142|6147.3|6138.3|0
1758052500000|2025-09-16 19:55:00|6147.9|6138.9|6149.3|6140.3|6151|6142|6147.8|6138.8|0
1758052800000|2025-09-16 20:00:00|6149.4|6140.4|6150.2|6141.2|6151.2|6142.2|6148.6|6139.6|0
1758053100000|2025-09-16 20:05:00|6150.4|6141.4|6150.5|6141.5|6150.7|6141.7|6149.4|6140.4|0
1758053400000|2025-09-16 20:10:00|6150.7|6141.7|6150.7|6141.7|6150.9|6141.9|6149.9|6140.9|0
1758053700000|2025-09-16 20:15:00|6150.6|6141.6|6151.4|6142.4|6151.6|6142.6|6150.4|6141.4|0
1758054000000|2025-09-16 20:20:00|6151.3|6142.3|6150.9|6141.9|6151.4|6142.4|6150.4|6141.4|0
1758054300000|2025-09-16 20:25:00|6150.8|6141.8|6151.9|6142.9|6151.9|6142.9|6150.7|6141.7|0
1758054600000|2025-09-16 20:30:00|6151.7|6142.7|6151.7|6142.7|6152.1|6143.1|6151.3|6142.3|0
1758054900000|2025-09-16 20:35:00|6151.6|6142.6|6151.7|6142.7|6151.9|6142.9|6151.3|6142.3|0
1758055200000|2025-09-16 20:40:00|6151.6|6142.6|6152.1|6143.1|6152.3|6143.3|6151.5|6142.5|0
1758055500000|2025-09-16 20:45:00|6151.9|6142.9|6151.5|6142.5|6152.4|6143.4|6151.3|6142.3|0
1758055800000|2025-09-16 20:50:00|6151.4|6142.4|6151.2|6142.2|6151.9|6142.9|6151|6142|0
1758056100000|2025-09-16 20:55:00|6151|6142|6150|6141|6151.4|6142.4|6148.9|6139.9|0
1758056400000|2025-09-16 21:00:00|6150.7|6141.7|6150.7|6141.7|6150.8|6141.8|6150.3|6141.3|0
1758056700000|2025-09-16 21:05:00|6150.9|6141.9|6150.7|6141.7|6150.9|6141.9|6150.7|6141.7|0
1758057000000|2025-09-16 21:10:00|6150.6|6141.6|6149.9|6140.9|6150.6|6141.6|6149.8|6140.8|0
1758057300000|2025-09-16 21:15:00|6149.8|6140.8|6149.9|6140.9|6150|6141|6149.7|6140.7|0
1758057600000|2025-09-16 21:20:00|6149.7|6140.7|6150.3|6141.3|6150.3|6141.3|6149.7|6140.7|0
1758057900000|2025-09-16 21:25:00|6150.2|6141.2|6150.1|6141.1|6150.2|6141.2|6149.9|6140.9|0
1758058200000|2025-09-16 21:30:00|6150|6141|6149.9|6140.9|6150|6141|6149.8|6140.8|0
1758058500000|2025-09-16 21:35:00|6149.8|6140.8|6149.8|6140.8|6149.8|6140.8|6149.8|6140.8|0
1758058800000|2025-09-16 21:40:00|6150|6141|6149.6|6140.6|6150|6141|6149.4|6140.4|0
1758059100000|2025-09-16 21:45:00|6149.4|6140.4|6149.1|6140.1|6149.5|6140.5|6149|6140|0
1758059400000|2025-09-16 21:50:00|6149.2|6140.2|6149|6140|6149.8|6140.8|6148.3|6139.3|0
1758059700000|2025-09-16 21:55:00|6148.9|6139.9|6148.9|6139.9|6149.2|6140.2|6148.9|6139.9|0
1758060000000|2025-09-16 22:00:00|6148.8|6139.8|6149.6|6140.6|6150.8|6141.8|6148.8|6139.8|0
1758060300000|2025-09-16 22:05:00|6149.7|6140.7|6150.2|6141.2|6150.6|6141.6|6149.7|6140.7|0
1758060600000|2025-09-16 22:10:00|6150.3|6141.3|6150.9|6141.9|6151.1|6142.1|6150.2|6141.2|0
1758060900000|2025-09-16 22:15:00|6151|6142|6150.8|6141.8|6151.1|6142.1|6150.2|6141.2|0
1758061200000|2025-09-16 22:20:00|6150.9|6141.9|6151.9|6142.9|6151.9|6142.9|6150.8|6141.8|0
1758061500000|2025-09-16 22:25:00|6152.1|6143.1|6152.1|6143.1|6152.2|6143.2|6151.6|6142.6|0
1758061800000|2025-09-16 22:30:00|6152.2|6143.2|6152.3|6143.3|6152.8|6143.8|6152|6143|0
1758062100000|2025-09-16 22:35:00|6152.4|6143.4|6153.1|6144.1|6153.3|6144.3|6152.4|6143.4|0
1758062400000|2025-09-16 22:40:00|6153|6144|6152.7|6143.7|6153|6144|6152.4|6143.4|0
1758062700000|2025-09-16 22:45:00|6152.5|6143.5|6153.3|6144.3|6153.3|6144.3|6152.3|6143.3|0
1758063000000|2025-09-16 22:50:00|6153.4|6144.4|6153|6144|6153.5|6144.5|6152.8|6143.8|0
1758063300000|2025-09-16 22:55:00|6152.9|6143.9|6152.7|6143.7|6153.2|6144.2|6152.6|6143.6|0
1758063600000|2025-09-16 23:00:00|6153|6144|6153.2|6144.2|6153.7|6144.7|6153|6144|0
1758063900000|2025-09-16 23:05:00|6153.3|6144.3|6153.1|6144.1|6153.4|6144.4|6152.9|6143.9|0
1758064200000|2025-09-16 23:10:00|6153|6144|6151.9|6142.9|6153|6144|6151.9|6142.9|0
1758064500000|2025-09-16 23:15:00|6151.8|6142.8|6152.1|6143.1|6152.2|6143.2|6151.7|6142.7|0
1758064800000|2025-09-16 23:20:00|6152|6143|6151.6|6142.6|6152.1|6143.1|6151.6|6142.6|0
1758065100000|2025-09-16 23:25:00|6151.5|6142.5|6150.9|6141.9|6151.5|6142.5|6150.6|6141.6|0
1758065400000|2025-09-16 23:30:00|6150.8|6141.8|6151.2|6142.2|6151.3|6142.3|6150.7|6141.7|0
1758065700000|2025-09-16 23:35:00|6151.1|6142.1|6151.4|6142.4|6151.6|6142.6|6151|6142|0
1758066000000|2025-09-16 23:40:00|6151.3|6142.3|6151.1|6142.1|6151.5|6142.5|6151|6142|0
1758066300000|2025-09-16 23:45:00|6150.9|6141.9|6151.3|6142.3|6151.5|6142.5|6150.8|6141.8|0
1758066600000|2025-09-16 23:50:00|6151.4|6142.4|6151.7|6142.7|6152.1|6143.1|6151.2|6142.2|0
1758066900000|2025-09-16 23:55:00|6151.6|6142.6|6151.6|6142.6|6152.1|6143.1|6151.5|6142.5|0
1758067200000|2025-09-17 00:00:00|6151.7|6142.7|6152.1|6143.1|6152.5|6143.5|6151|6142|0
1758067500000|2025-09-17 00:05:00|6151.7|6142.7|6152.5|6143.5|6152.8|6143.8|6151.6|6142.6|0
1758067800000|2025-09-17 00:10:00|6152.3|6143.3|6150.4|6141.4|6152.6|6143.6|6149.7|6140.7|0
1758068100000|2025-09-17 00:15:00|6150.5|6141.5|6150.7|6141.7|6151.1|6142.1|6149.8|6140.8|0
1758068400000|2025-09-17 00:20:00|6150.8|6141.8|6149.8|6140.8|6151|6142|6149.6|6140.6|0
1758068700000|2025-09-17 00:25:00|6149.7|6140.7|6150.7|6141.7|6150.8|6141.8|6149.6|6140.6|0
1758069000000|2025-09-17 00:30:00|6150.5|6141.5|6150.7|6141.7|6151.5|6142.5|6150.4|6141.4|0
1758069300000|2025-09-17 00:35:00|6150.6|6141.6|6149.9|6140.9|6150.8|6141.8|6149.7|6140.7|0
1758069600000|2025-09-17 00:40:00|6149.8|6140.8|6150|6141|6150.5|6141.5|6149.8|6140.8|0
1758069900000|2025-09-17 00:45:00|6149.9|6140.9|6151.2|6142.2|6151.2|6142.2|6149.6|6140.6|0
1758070200000|2025-09-17 00:50:00|6151.1|6142.1|6151.2|6142.2|6151.3|6142.3|6150.6|6141.6|0
1758070500000|2025-09-17 00:55:00|6151.3|6142.3|6150.6|6141.6|6151.4|6142.4|6150.6|6141.6|0
1758070800000|2025-09-17 01:00:00|6150.7|6141.7|6151.6|6142.6|6151.8|6142.8|6150.6|6141.6|0
1758071100000|2025-09-17 01:05:00|6151.8|6142.8|6151.1|6142.1|6151.8|6142.8|6151|6142|0
1758071400000|2025-09-17 01:10:00|6151.2|6142.2|6151.2|6142.2|6151.3|6142.3|6150.8|6141.8|0
1758071700000|2025-09-17 01:15:00|6150.9|6141.9|6125.9|6121.9|6150.9|6143.9|6123.4|6119.4|594
1758072000000|2025-09-17 01:20:00|6126.4|6122.4|6139.4|6135.4|6139.4|6135.4|6125.9|6121.9|468
1758072300000|2025-09-17 01:25:00|6139.9|6135.9|6147.4|6143.4|6149.4|6145.4|6139.9|6135.9|539
1758072600000|2025-09-17 01:30:00|6148.4|6144.4|6162.4|6158.4|6162.4|6158.4|6141.4|6137.4|6510
1758072900000|2025-09-17 01:35:00|6161.4|6157.4|6184.4|6180.4|6188.4|6184.4|6160.4|6156.4|3939
1758073200000|2025-09-17 01:40:00|6183.9|6179.9|6192.4|6188.4|6197.4|6193.4|6181.4|6177.4|3846
1758073500000|2025-09-17 01:45:00|6193.4|6189.4|6225.4|6221.4|6226.4|6222.4|6191.4|6187.4|5826
1758073800000|2025-09-17 01:50:00|6226.4|6222.4|6234.4|6230.4|6237.9|6233.9|6226.4|6222.4|3948
1758074100000|2025-09-17 01:55:00|6233.4|6229.4|6208.4|6204.4|6234.4|6230.4|6208.4|6204.4|3211
1758074400000|2025-09-17 02:00:00|6209.4|6205.4|6226.4|6222.4|6233.4|6229.4|6205.4|6201.4|2053
1758074700000|2025-09-17 02:05:00|6227.4|6223.4|6216.4|6212.4|6236.4|6232.4|6215.4|6211.4|2363
1758075000000|2025-09-17 02:10:00|6217.4|6213.4|6214.4|6210.4|6218.4|6214.4|6203.4|6199.4|2647
1758075300000|2025-09-17 02:15:00|6215.4|6211.4|6222.4|6218.4|6227.9|6223.9|6213.4|6209.4|2684
1758075600000|2025-09-17 02:20:00|6222.9|6218.9|6216.4|6212.4|6223.4|6219.4|6205.4|6201.4|2077
1758075900000|2025-09-17 02:25:00|6216.9|6212.9|6200.4|6196.4|6217.4|6213.4|6199.4|6195.4|1666
1758076200000|2025-09-17 02:30:00|6199.4|6195.4|6209.4|6205.4|6211.4|6207.4|6189.4|6185.4|2655
1758076500000|2025-09-17 02:35:00|6208.9|6204.9|6221.9|6217.9|6222.4|6218.4|6204.9|6200.9|1647
1758076800000|2025-09-17 02:40:00|6221.4|6217.4|6215.4|6211.4|6222.4|6218.4|6215.4|6211.4|1059
1758077100000|2025-09-17 02:45:00|6214.9|6210.9|6239.4|6235.4|6239.9|6235.9|6214.4|6210.4|2835
1758077400000|2025-09-17 02:50:00|6240.4|6236.4|6249.4|6245.4|6252.4|6248.4|6238.4|6234.4|2644
1758077700000|2025-09-17 02:55:00|6249.9|6245.9|6254.9|6250.9|6258.4|6254.4|6243.4|6239.4|2568
1758078000000|2025-09-17 03:00:00|6255.4|6251.4|6283.4|6279.4|6283.4|6279.4|6255.4|6251.4|2876
1758078300000|2025-09-17 03:05:00|6284.4|6280.4|6278.4|6274.4|6288.4|6284.4|6270.4|6266.4|3706
1758078600000|2025-09-17 03:10:00|6279.4|6275.4|6289.4|6285.4|6292.4|6288.4|6267.4|6263.4|3984
1758078900000|2025-09-17 03:15:00|6290.4|6286.4|6304.4|6300.4|6304.4|6300.4|6285.4|6281.4|4013
1758079200000|2025-09-17 03:20:00|6304.9|6300.9|6301.4|6297.4|6315.4|6311.4|6299.4|6295.4|3756
1758079500000|2025-09-17 03:25:00|6302.4|6298.4|6300.4|6296.4|6303.4|6299.4|6286.4|6282.4|3586
1758079800000|2025-09-17 03:30:00|6301.4|6297.4|6304.8|6300.8|6305.9|6301.9|6295.3|6291.3|1744
1758080100000|2025-09-17 03:35:00|6305.3|6301.3|6278.3|6274.3|6306.3|6302.3|6278.3|6274.3|1512
1758080400000|2025-09-17 03:40:00|6279.3|6275.3|6289.8|6285.8|6290.3|6286.3|6279.3|6275.3|2004
1758080700000|2025-09-17 03:45:00|6289.3|6285.3|6289.8|6285.8|6293.3|6289.3|6286.3|6282.3|758
1758081000000|2025-09-17 03:50:00|6290.3|6286.3|6291.3|6287.3|6293.3|6289.3|6285.3|6281.3|735
1758081300000|2025-09-17 03:55:00|6291.8|6287.8|6297.8|6293.8|6298.3|6294.3|6289.8|6285.8|528
1758081600000|2025-09-17 04:00:00|6297.7|6288.8|6297.7|6288.7|6298.6|6289.6|6297.7|6288.7|1
1758081900000|2025-09-17 04:05:00|6297.6|6288.6|6298.2|6289.2|6298.2|6289.2|6297.3|6288.3|0
1758082200000|2025-09-17 04:10:00|6298.1|6289.1|6297.1|6288.1|6298.2|6289.2|6297.1|6288.1|0
1758082500000|2025-09-17 04:15:00|6297|6288|6296.2|6287.2|6297|6288|6295.1|6286.1|0
1758082800000|2025-09-17 04:20:00|6296.4|6287.4|6296.2|6287.2|6296.9|6287.9|6296.1|6287.1|0
1758083100000|2025-09-17 04:25:00|6296.1|6287.1|6296.2|6287.2|6296.5|6287.5|6296|6287|0
1758083400000|2025-09-17 04:30:00|6296.1|6287.1|6295.9|6286.9|6296.6|6287.6|6295.9|6286.9|0
1758083700000|2025-09-17 04:35:00|6296|6287|6297.3|6288.3|6297.4|6288.4|6296|6287|0
1758084000000|2025-09-17 04:40:00|6297.2|6288.2|6297.2|6288.2|6297.6|6288.6|6297.1|6288.1|0
1758084300000|2025-09-17 04:45:00|6297.1|6288.1|6296.4|6287.4|6297.3|6288.3|6296.3|6287.3|0
1758084600000|2025-09-17 04:50:00|6296.5|6287.5|6296.3|6287.3|6296.5|6287.5|6296.3|6287.3|0
1758084900000|2025-09-17 04:55:00|6296.4|6287.4|6296.5|6287.5|6296.5|6287.5|6296.2|6287.2|17
1758085200000|2025-09-17 05:00:00|6297.3|6293.3|6307.3|6303.3|6310.3|6306.3|6289.8|6285.8|3609
1758085500000|2025-09-17 05:05:00|6307.8|6303.8|6289.3|6285.3|6310.3|6306.3|6288.8|6284.8|2256
1758085800000|2025-09-17 05:10:00|6289.8|6285.8|6311.3|6307.3|6315.8|6311.8|6289.3|6285.3|1881
1758086100000|2025-09-17 05:15:00|6311.8|6307.8|6316.3|6312.3|6317.3|6313.3|6305.8|6301.8|2204
1758086400000|2025-09-17 05:20:00|6316.8|6312.8|6331.3|6327.3|6333.3|6329.3|6316.3|6312.3|3080
1758086700000|2025-09-17 05:25:00|6332.3|6328.3|6328.3|6324.3|6337.3|6333.3|6324.3|6320.3|2543
1758087000000|2025-09-17 05:30:00|6328.8|6324.8|6344.3|6340.3|6344.3|6340.3|6325.3|6321.3|2988
1758087300000|2025-09-17 05:35:00|6344.8|6340.8|6324.3|6320.3|6349.3|6345.3|6319.3|6315.3|3891
1758087600000|2025-09-17 05:40:00|6323.8|6319.8|6339.3|6335.3|6341.3|6337.3|6323.3|6319.3|2241
1758087900000|2025-09-17 05:45:00|6338.8|6334.8|6336.3|6332.3|6345.3|6341.3|6335.3|6331.3|1816
1758088200000|2025-09-17 05:50:00|6335.8|6331.8|6337.8|6333.8|6339.8|6335.8|6331.3|6327.3|1190
1758088500000|2025-09-17 05:55:00|6338.3|6334.3|6338.3|6334.3|6341.3|6337.3|6334.3|6330.3|1018
1758088800000|2025-09-17 06:00:00|6338.8|6334.8|6342.3|6338.3|6346.3|6342.3|6338.3|6334.3|1249
1758089100000|2025-09-17 06:05:00|6341.3|6337.3|6333.3|6329.3|6343.3|6339.3|6325.8|6321.8|1398
1758089400000|2025-09-17 06:10:00|6333.8|6329.8|6330.3|6326.3|6337.3|6333.3|6328.3|6324.3|1241
1758089700000|2025-09-17 06:15:00|6330.8|6326.8|6341.3|6337.3|6343.3|6339.3|6329.3|6325.3|1326
1758090000000|2025-09-17 06:20:00|6342.3|6338.3|6348.3|6344.3|6348.3|6344.3|6339.3|6335.3|980
1758090300000|2025-09-17 06:25:00|6347.8|6343.8|6340.3|6336.3|6349.8|6345.8|6339.3|6335.3|2300
1758090600000|2025-09-17 06:30:00|6340.8|6336.8|6346.3|6342.3|6349.3|6345.3|6340.3|6336.3|1136
1758090900000|2025-09-17 06:35:00|6345.8|6341.8|6337.3|6333.3|6349.3|6345.3|6337.3|6333.3|1225
1758091200000|2025-09-17 06:40:00|6337.8|6333.8|6344.3|6340.3|6351.3|6347.3|6336.3|6332.3|1317
1758091500000|2025-09-17 06:45:00|6343.3|6339.3|6348.3|6344.3|6350.3|6346.3|6342.3|6338.3|1098
1758091800000|2025-09-17 06:50:00|6349.3|6345.3|6358.3|6354.3|6358.8|6354.8|6349.3|6345.3|1748
1758092100000|2025-09-17 06:55:00|6357.3|6353.3|6350.3|6346.3|6359.3|6355.3|6349.3|6345.3|2209
1758092400000|2025-09-17 07:00:00|6349.3|6345.3|6335.3|6331.3|6350.3|6346.3|6327.3|6323.3|2829
1758092700000|2025-09-17 07:05:00|6336.3|6332.3|6340.3|6336.3|6343.3|6339.3|6335.3|6331.3|1298
1758093000000|2025-09-17 07:10:00|6339.8|6335.8|6344.3|6340.3|6346.3|6342.3|6337.3|6333.3|1131
1758093300000|2025-09-17 07:15:00|6344.8|6340.8|6337.3|6333.3|6345.3|6341.3|6332.3|6328.3|869
1758093600000|2025-09-17 07:20:00|6338.3|6334.3|6337.3|6333.3|6340.3|6336.3|6333.3|6329.3|977
1758093900000|2025-09-17 07:25:00|6338.3|6334.3|6337.8|6333.8|6344.3|6340.3|6335.3|6331.3|961
1758094200000|2025-09-17 07:30:00|6337.3|6333.3|6340.3|6336.3|6342.3|6338.3|6336.3|6332.3|1504
1758094500000|2025-09-17 07:35:00|6339.8|6335.8|6342.3|6338.3|6343.3|6339.3|6338.3|6334.3|1882
1758094800000|2025-09-17 07:40:00|6342.8|6338.8|6344.3|6340.3|6348.3|6344.3|6341.3|6337.3|2587
1758095100000|2025-09-17 07:45:00|6343.3|6339.3|6341.3|6337.3|6344.3|6340.3|6336.3|6332.3|2149
1758095400000|2025-09-17 07:50:00|6340.8|6336.8|6344.3|6340.3|6345.3|6341.3|6340.3|6336.3|1825
1758095700000|2025-09-17 07:55:00|6343.8|6339.8|6342.3|6338.3|6344.3|6340.3|6338.3|6334.3|2925
1758096000000|2025-09-17 08:00:00|6341.3|6337.3|6335.3|6331.3|6344.3|6340.3|6332.3|6328.3|3773
1758096300000|2025-09-17 08:05:00|6333.8|6329.8|6332.3|6328.3|6334.8|6330.8|6328.3|6324.3|3846
1758096600000|2025-09-17 08:10:00|6333.3|6329.3|6327.8|6323.8|6334.3|6330.3|6327.3|6323.3|2444
1758096900000|2025-09-17 08:15:00|6328.3|6324.3|6329.3|6325.3|6331.3|6327.3|6327.3|6323.3|3756
1758097200000|2025-09-17 08:20:00|6329.8|6325.8|6329.3|6325.3|6334.3|6330.3|6328.3|6324.3|7408
1758097500000|2025-09-17 08:25:00|6329.8|6325.8|6329.3|6325.3|6332.3|6328.3|6327.3|6323.3|1478
1758097800000|2025-09-17 08:30:00|6330.8|6321.8|6327.5|6318.5|6331.2|6322.2|6327.3|6318.3|25
1758098100000|2025-09-17 08:35:00|6327.4|6318.4|6325.1|6316.1|6327.9|6318.9|6322.5|6313.5|0
1758098400000|2025-09-17 08:40:00|6325.3|6316.3|6324.3|6315.3|6325.3|6316.3|6319.4|6310.4|0
1758098700000|2025-09-17 08:45:00|6324.1|6315.1|6326.6|6317.6|6328.3|6319.3|6323.7|6314.7|0
1758099000000|2025-09-17 08:50:00|6326.7|6317.7|6328.8|6319.8|6330.3|6321.3|6326.7|6317.7|0
1758099300000|2025-09-17 08:55:00|6328.7|6319.7|6329.8|6320.8|6330|6321|6328.3|6319.3|0
1758099600000|2025-09-17 09:00:00|6329.7|6320.7|6331.3|6322.3|6331.3|6322.3|6328.9|6319.9|0
1758099900000|2025-09-17 09:05:00|6330.9|6321.9|6331.1|6322.1|6332|6323|6330.7|6321.7|0
1758100200000|2025-09-17 09:10:00|6331.2|6322.2|6330.7|6321.7|6331.6|6322.6|6330.2|6321.2|0
1758100500000|2025-09-17 09:15:00|6330.6|6321.6|6325.8|6318.8|6330.8|6323.8|6323.8|6316.8|363
1758100800000|2025-09-17 09:20:00|6326.8|6319.8|6327.8|6319.8|6328.8|6321.8|6325.8|6318.8|51
1758101100000|2025-09-17 09:25:00|6326.8|6320.8|6326.8|6319.8|6327.8|6320.8|6325.8|6318.8|24
1758101400000|2025-09-17 09:30:00|6325.8|6318.8|6322.8|6315.8|6327.8|6320.8|6322.8|6315.8|69
1758101700000|2025-09-17 09:35:00|6321.8|6314.8|6323.8|6316.8|6323.8|6316.8|6317.8|6310.8|178
1758102000000|2025-09-17 09:40:00|6324.8|6315.8|6319.8|6312.8|6324.8|6316.8|6319.8|6311.8|41
1758102300000|2025-09-17 09:45:00|6320.8|6313.8|6323.8|6316.8|6326.8|6318.8|6320.8|6313.8|121
1758102600000|2025-09-17 09:50:00|6324.8|6315.8|6327.8|6320.8|6330.8|6323.8|6324.8|6315.8|359
1758102900000|2025-09-17 09:55:00|6328.8|6321.8|6326.8|6318.8|6331.8|6324.8|6326.8|6318.8|141
1758103200000|2025-09-17 10:00:00|6325.8|6317.8|6327.8|6320.8|6328.8|6321.8|6324.8|6317.8|22
1758103500000|2025-09-17 10:05:00|6326.8|6319.8|6328.8|6321.8|6328.8|6321.8|6325.8|6318.8|38
1758103800000|2025-09-17 10:10:00|6327.8|6320.8|6326.8|6318.8|6328.8|6320.8|6323.8|6316.8|34
1758104100000|2025-09-17 10:15:00|6325.8|6319.8|6325.8|6318.8|6326.8|6319.8|6323.8|6316.8|18
1758104400000|2025-09-17 10:20:00|6324.8|6317.8|6327.8|6320.8|6328.8|6321.8|6324.8|6317.8|72
1758104700000|2025-09-17 10:25:00|6328.8|6321.8|6328.8|6321.8|6329.8|6322.8|6327.8|6320.8|19
1758105000000|2025-09-17 10:30:00|6329.8|6320.8|6327.8|6320.8|6329.8|6320.8|6325.8|6317.8|16
1758105300000|2025-09-17 10:35:00|6326.8|6319.8|6325.8|6318.8|6326.8|6320.8|6325.8|6317.8|15
1758105600000|2025-09-17 10:40:00|6326.8|6319.8|6328.8|6320.8|6328.8|6321.8|6325.8|6319.8|35
1758105900000|2025-09-17 10:45:00|6329.8|6321.8|6327.8|6320.8|6329.8|6322.8|6327.8|6320.8|36
1758106200000|2025-09-17 10:50:00|6328.8|6321.8|6327.8|6320.8|6328.8|6321.8|6325.8|6318.8|13
1758106500000|2025-09-17 10:55:00|6326.8|6319.8|6329.8|6322.8|6329.8|6322.8|6326.8|6319.8|24
1758106800000|2025-09-17 11:00:00|6328.8|6321.8|6328.8|6321.8|6328.8|6321.8|6326.8|6319.8|22
1758107100000|2025-09-17 11:05:00|6329.8|6322.8|6328.8|6321.8|6329.8|6322.8|6327.8|6320.8|270
1758107400000|2025-09-17 11:10:00|6327.8|6320.8|6336.8|6329.8|6336.8|6329.8|6327.8|6320.8|191
1758107700000|2025-09-17 11:15:00|6337.8|6330.8|6341.8|6334.8|6341.8|6334.8|6336.8|6329.8|138
1758108000000|2025-09-17 11:20:00|6340.8|6333.8|6337.8|6330.8|6341.8|6334.8|6335.8|6328.8|124
1758108300000|2025-09-17 11:25:00|6338.8|6331.8|6333.8|6326.8|6340.8|6332.8|6333.8|6325.8|54
1758108600000|2025-09-17 11:30:00|6332.8|6325.8|6334.8|6327.8|6335.8|6327.8|6332.8|6325.8|72
1758108900000|2025-09-17 11:35:00|6333.8|6326.8|6333.8|6326.8|6333.8|6326.8|6331.8|6323.8|76
1758109200000|2025-09-17 11:40:00|6332.8|6325.8|6333.8|6325.8|6333.8|6326.8|6331.8|6324.8|26
1758109500000|2025-09-17 11:45:00|6332.8|6326.8|6332.8|6325.8|6334.8|6326.8|6332.8|6325.8|13
1758109800000|2025-09-17 11:50:00|6333.8|6326.8|6331.8|6323.8|6334.8|6326.8|6330.8|6323.8|29
1758110100000|2025-09-17 11:55:00|6330.8|6324.8|6327.8|6320.8|6332.8|6325.8|6326.8|6319.8|75
1758110400000|2025-09-17 12:00:00|6326.8|6319.8|6323.8|6315.8|6327.8|6320.8|6322.8|6314.8|56
1758110700000|2025-09-17 12:05:00|6322.8|6314.8|6323.8|6316.8|6324.8|6317.8|6320.8|6313.8|36
1758111000000|2025-09-17 12:10:00|6322.8|6315.8|6323.8|6315.8|6324.8|6317.8|6322.8|6314.8|27
1758111300000|2025-09-17 12:15:00|6322.8|6316.8|6324.8|6317.8|6325.8|6317.8|6321.8|6314.8|103
1758111600000|2025-09-17 12:20:00|6325.8|6318.8|6324.8|6317.8|6325.8|6318.8|6323.8|6316.8|40
1758111900000|2025-09-17 12:25:00|6325.8|6318.8|6322.8|6315.8|6326.8|6319.8|6322.8|6315.8|57
1758112200000|2025-09-17 12:30:00|6323.8|6316.8|6324.8|6317.8|6326.8|6319.8|6323.8|6316.8|62
1758112500000|2025-09-17 12:35:00|6325.8|6318.8|6325.8|6318.8|6325.8|6318.8|6323.8|6316.8|54
1758112800000|2025-09-17 12:40:00|6326.8|6319.8|6327.8|6320.8|6327.8|6320.8|6322.8|6315.8|68
1758113100000|2025-09-17 12:45:00|6326.8|6318.8|6324.8|6317.8|6326.8|6319.8|6322.8|6315.8|135
1758113400000|2025-09-17 12:50:00|6323.8|6316.8|6326.8|6318.8|6327.8|6319.8|6323.8|6316.8|111
1758113700000|2025-09-17 12:55:00|6325.8|6319.8|6328.3|6322.3|6330.8|6322.8|6325.8|6318.8|420
1758114000000|2025-09-17 13:00:00|6327.8|6321.8|6326.3|6320.3|6328.3|6322.3|6325.3|6319.3|69
1758114300000|2025-09-17 13:05:00|6327.3|6321.3|6330.3|6324.3|6330.3|6324.3|6326.3|6320.3|84
1758114600000|2025-09-17 13:10:00|6329.8|6323.8|6329.3|6323.3|6330.3|6324.3|6327.3|6321.3|94
1758114900000|2025-09-17 13:15:00|6328.8|6322.8|6332.3|6326.3|6332.3|6326.3|6328.3|6322.3|395
1758115200000|2025-09-17 13:20:00|6331.8|6325.8|6333.3|6327.3|6333.3|6327.3|6330.8|6324.8|181
1758115500000|2025-09-17 13:25:00|6332.8|6326.8|6337.3|6331.3|6337.3|6331.3|6329.3|6323.3|561
1758115800000|2025-09-17 13:30:00|6338.3|6332.3|6309.8|6303.8|6339.8|6333.8|6308.8|6302.8|1402
1758116100000|2025-09-17 13:35:00|6309.3|6303.3|6324.3|6318.3|6324.3|6318.3|6307.3|6301.3|512
1758116400000|2025-09-17 13:40:00|6324.8|6318.8|6318.8|6312.8|6324.8|6318.8|6310.3|6304.3|287
1758116700000|2025-09-17 13:45:00|6318.3|6312.3|6323.3|6317.3|6327.8|6321.8|6312.8|6306.8|316
1758117000000|2025-09-17 13:50:00|6323.8|6317.8|6344.8|6338.8|6346.3|6340.3|6323.3|6317.3|585
1758117300000|2025-09-17 13:55:00|6344.3|6338.3|6344.8|6338.8|6348.3|6342.3|6339.8|6333.8|610
1758117600000|2025-09-17 14:00:00|6345.3|6339.3|6337.8|6331.8|6348.3|6342.3|6337.3|6331.3|299
1758117900000|2025-09-17 14:05:00|6337.3|6331.3|6344.3|6338.3|6347.3|6341.3|6332.8|6326.8|490
1758118200000|2025-09-17 14:10:00|6343.3|6337.3|6340.8|6334.8|6347.3|6341.3|6339.3|6333.3|157
1758118500000|2025-09-17 14:15:00|6341.3|6335.3|6352.3|6346.3|6353.3|6347.3|6340.8|6334.8|407
1758118800000|2025-09-17 14:20:00|6352.8|6346.8|6339.3|6333.3|6353.3|6347.3|6339.3|6333.3|264
1758119100000|2025-09-17 14:25:00|6339.8|6333.8|6318.3|6312.3|6341.3|6335.3|6318.3|6312.3|287
1758119400000|2025-09-17 14:30:00|6318.8|6312.8|6307.3|6301.3|6319.3|6313.3|6304.3|6298.3|801
1758119700000|2025-09-17 14:35:00|6308.3|6302.3|6309.3|6303.3|6309.3|6303.3|6304.3|6298.3|198
1758120000000|2025-09-17 14:40:00|6309.8|6303.8|6313.3|6307.3|6315.3|6309.3|6309.3|6303.3|213
1758120300000|2025-09-17 14:45:00|6313.8|6307.8|6317.8|6311.8|6319.3|6313.3|6309.3|6303.3|334
1758120600000|2025-09-17 14:50:00|6317.3|6311.3|6321.3|6315.3|6321.3|6315.3|6314.3|6308.3|177
1758120900000|2025-09-17 14:55:00|6320.8|6314.8|6317.3|6311.3|6323.3|6317.3|6317.3|6311.3|157
1758121200000|2025-09-17 15:00:00|6317.8|6311.8|6309.3|6303.3|6318.3|6312.3|6305.3|6299.3|286
1758121500000|2025-09-17 15:05:00|6308.8|6302.8|6314.3|6308.3|6314.3|6308.3|6307.3|6301.3|146
1758121800000|2025-09-17 15:10:00|6313.8|6307.8|6318.8|6312.8|6320.3|6314.3|6311.3|6305.3|96
1758122100000|2025-09-17 15:15:00|6319.3|6313.3|6322.3|6316.3|6323.3|6317.3|6317.3|6311.3|91
1758122400000|2025-09-17 15:20:00|6321.8|6315.8|6313.8|6307.8|6323.3|6317.3|6313.8|6307.8|55
1758122700000|2025-09-17 15:25:00|6314.3|6308.3|6321.3|6315.3|6321.3|6315.3|6310.8|6304.8|416
1758123000000|2025-09-17 15:30:00|6320.3|6314.3|6322.3|6316.3|6323.3|6317.3|6317.3|6311.3|163
1758123300000|2025-09-17 15:35:00|6323.3|6317.3|6328.3|6322.3|6328.8|6322.8|6320.8|6314.8|181
1758123600000|2025-09-17 15:40:00|6328.8|6322.8|6327.8|6321.8|6337.3|6331.3|6326.8|6320.8|321
1758123900000|2025-09-17 15:45:00|6328.3|6322.3|6326.3|6320.3|6330.8|6324.8|6326.3|6320.3|192
1758124200000|2025-09-17 15:50:00|6326.8|6320.8|6328.3|6322.3|6328.3|6322.3|6322.3|6316.3|68
1758124500000|2025-09-17 15:55:00|6327.8|6321.8|6323.8|6317.8|6329.3|6323.3|6323.3|6317.3|70
1758124800000|2025-09-17 16:00:00|6323.3|6317.3|6327.3|6321.3|6328.3|6322.3|6323.3|6317.3|70
1758125100000|2025-09-17 16:05:00|6326.8|6320.8|6327.3|6321.3|6327.8|6321.8|6321.8|6315.8|48
1758125400000|2025-09-17 16:10:00|6326.8|6320.8|6325.8|6319.8|6327.3|6321.3|6323.3|6317.3|54
1758125700000|2025-09-17 16:15:00|6325.3|6319.3|6324.8|6318.8|6331.3|6325.3|6324.8|6318.8|45
1758126000000|2025-09-17 16:20:00|6325.3|6319.3|6326.3|6320.3|6328.3|6322.3|6324.3|6318.3|32
1758126300000|2025-09-17 16:25:00|6326.8|6320.8|6327.3|6321.3|6329.3|6323.3|6324.3|6318.3|32
1758126600000|2025-09-17 16:30:00|6326.8|6320.8|6322.3|6316.3|6329.8|6323.8|6322.3|6316.3|28
1758126900000|2025-09-17 16:35:00|6321.8|6315.8|6319.3|6313.3|6323.8|6317.8|6318.8|6312.8|33
1758127200000|2025-09-17 16:40:00|6318.8|6312.8|6318.3|6312.3|6320.3|6314.3|6316.3|6310.3|44
1758127500000|2025-09-17 16:45:00|6317.8|6311.8|6315.3|6309.3|6317.8|6311.8|6313.3|6307.3|16
1758127800000|2025-09-17 16:50:00|6315.8|6309.8|6311.8|6305.8|6316.3|6310.3|6311.3|6305.3|36
1758128100000|2025-09-17 16:55:00|6312.3|6306.3|6311.8|6305.8|6314.3|6308.3|6311.3|6305.3|25
1758128400000|2025-09-17 17:00:00|6312.3|6306.3|6312.3|6306.3|6313.3|6307.3|6311.3|6305.3|17
1758128700000|2025-09-17 17:05:00|6313.3|6307.3|6312.3|6306.3|6313.3|6307.3|6310.8|6304.8|21
1758129000000|2025-09-17 17:10:00|6311.8|6305.8|6308.8|6302.8|6312.3|6306.3|6308.3|6302.3|29
1758129300000|2025-09-17 17:15:00|6308.3|6302.3|6313.3|6307.3|6313.3|6307.3|6306.3|6300.3|173
1758129600000|2025-09-17 17:20:00|6313.8|6307.8|6312.3|6306.3|6315.3|6309.3|6311.8|6305.8|33
1758129900000|2025-09-17 17:25:00|6312.8|6306.8|6314.8|6308.8|6315.3|6309.3|6311.3|6305.3|25
1758130200000|2025-09-17 17:30:00|6315.3|6309.3|6317.8|6311.8|6318.3|6312.3|6315.3|6309.3|24
1758130500000|2025-09-17 17:35:00|6317.3|6311.3|6318.8|6312.8|6319.3|6313.3|6316.3|6310.3|45
1758130800000|2025-09-17 17:40:00|6319.3|6313.3|6315.3|6309.3|6320.3|6314.3|6315.3|6309.3|17
1758131100000|2025-09-17 17:45:00|6314.3|6308.3|6313.3|6307.3|6315.3|6309.3|6312.8|6306.8|32
1758131400000|2025-09-17 17:50:00|6312.3|6306.3|6310.3|6304.3|6313.8|6307.8|6309.3|6303.3|110
1758131700000|2025-09-17 17:55:00|6310.8|6304.8|6313.3|6307.3|6313.8|6307.8|6308.8|6302.8|119
1758132000000|2025-09-17 18:00:00|6313.8|6307.8|6337.8|6331.8|6337.8|6331.8|6313.8|6307.8|597
1758132300000|2025-09-17 18:05:00|6337.3|6331.3|6334.8|6328.8|6343.8|6337.8|6333.8|6327.8|478
1758132600000|2025-09-17 18:10:00|6335.3|6329.3|6305.8|6299.8|6335.8|6329.8|6305.8|6299.8|325
1758132900000|2025-09-17 18:15:00|6305.3|6299.3|6318.8|6312.8|6321.3|6315.3|6298.3|6292.3|307
1758133200000|2025-09-17 18:20:00|6319.3|6313.3|6326.3|6320.3|6330.3|6324.3|6307.3|6301.3|73
1758133500000|2025-09-17 18:25:00|6326.8|6320.8|6335.3|6329.3|6336.3|6330.3|6322.8|6316.8|145
1758133800000|2025-09-17 18:30:00|6334.8|6328.8|6315.3|6309.3|6336.3|6330.3|6313.3|6307.3|158
1758134100000|2025-09-17 18:35:00|6314.8|6308.8|6305.8|6299.8|6325.3|6319.3|6304.8|6298.8|189
1758134400000|2025-09-17 18:40:00|6305.3|6299.3|6299.8|6293.8|6316.3|6310.3|6295.8|6289.8|351
1758134700000|2025-09-17 18:45:00|6300.3|6294.3|6301.3|6295.3|6308.3|6302.3|6286.3|6280.3|331
1758135000000|2025-09-17 18:50:00|6301.8|6295.8|6284.8|6278.8|6301.8|6295.8|6276.8|6270.8|482
1758135300000|2025-09-17 18:55:00|6284.3|6278.3|6306.6|6297.6|6306.6|6299.3|6284.3|6278.3|147
1758135600000|2025-09-17 19:00:00|6306.5|6297.5|6324.9|6315.9|6324.9|6315.9|6303.6|6294.6|0
1758135900000|2025-09-17 19:05:00|6325|6316|6334.1|6325.1|6340.4|6331.4|6323.7|6314.7|0
1758136200000|2025-09-17 19:10:00|6334.2|6325.2|6321.4|6312.4|6336.4|6327.4|6318.2|6309.2|0
1758136500000|2025-09-17 19:15:00|6321.5|6312.5|6330.6|6321.6|6337.4|6328.4|6321.5|6312.5|0
1758136800000|2025-09-17 19:20:00|6330.5|6321.5|6337.3|6328.3|6338.5|6329.5|6328.5|6319.5|0
1758137100000|2025-09-17 19:25:00|6337.4|6328.4|6335.3|6326.3|6340.8|6331.8|6335.2|6326.2|0
1758137400000|2025-09-17 19:30:00|6335.1|6326.1|6326|6317|6337.1|6328.1|6323.2|6314.2|0
1758137700000|2025-09-17 19:35:00|6326.1|6317.1|6325.9|6316.9|6334.2|6325.2|6325.7|6316.7|0
1758138000000|2025-09-17 19:40:00|6326|6317|6328.8|6319.8|6329.5|6320.5|6325.7|6316.7|0
1758138300000|2025-09-17 19:45:00|6328.9|6319.9|6330.5|6321.5|6331.7|6322.7|6328.3|6319.3|0
1758138600000|2025-09-17 19:50:00|6331.8|6322.8|6329.7|6320.7|6332.6|6323.6|6326|6317|0
1758138900000|2025-09-17 19:55:00|6329.9|6320.9|6328.7|6319.7|6332|6323|6324|6315|0
1758139200000|2025-09-17 20:00:00|6328.9|6319.9|6331.8|6322.8|6333.4|6324.4|6328|6319|0
1758139500000|2025-09-17 20:05:00|6332|6323|6333.2|6324.2|6335.2|6326.2|6331.4|6322.4|0
1758139800000|2025-09-17 20:10:00|6333|6324|6331.6|6322.6|6333.9|6324.9|6331|6322|0
1758140100000|2025-09-17 20:15:00|6331.5|6322.5|6330.4|6321.4|6331.9|6322.9|6327.8|6318.8|0
1758140400000|2025-09-17 20:20:00|6330.6|6321.6|6330.2|6321.2|6330.9|6321.9|6328.9|6319.9|0
1758140700000|2025-09-17 20:25:00|6330.4|6321.4|6332.6|6323.6|6333.2|6324.2|6330.2|6321.2|0
1758141000000|2025-09-17 20:30:00|6332.4|6323.4|6334.9|6325.9|6335.2|6326.2|6332.4|6323.4|0
1758141300000|2025-09-17 20:35:00|6335.1|6326.1|6333.7|6324.7|6335.2|6326.2|6332.8|6323.8|0
1758141600000|2025-09-17 20:40:00|6333.9|6324.9|6332.8|6323.8|6333.9|6324.9|6332.7|6323.7|0
1758141900000|2025-09-17 20:45:00|6333|6324|6331.2|6322.2|6333.2|6324.2|6331.2|6322.2|0
1758142200000|2025-09-17 20:50:00|6331.3|6322.3|6330.6|6321.6|6331.5|6322.5|6330.4|6321.4|0
1758142500000|2025-09-17 20:55:00|6330.4|6321.4|6332.6|6323.6|6333.9|6324.9|6330.4|6321.4|0
1758142800000|2025-09-17 21:00:00|6332.7|6323.7|6334.4|6325.4|6334.4|6325.4|6332.4|6323.4|0
1758143100000|2025-09-17 21:05:00|6334.1|6325.1|6334.2|6325.2|6334.4|6325.4|6334|6325|0
1758143400000|2025-09-17 21:10:00|6334.5|6325.5|6334.6|6325.6|6334.6|6325.6|6334.2|6325.2|0
1758143700000|2025-09-17 21:15:00|6334.4|6325.4|6333.8|6324.8|6334.6|6325.6|6333.8|6324.8|0
1758144000000|2025-09-17 21:20:00|6333.7|6324.7|6333.6|6324.6|6333.7|6324.7|6333.6|6324.6|0
1758144300000|2025-09-17 21:25:00|6333.8|6324.8|6333.9|6324.9|6334|6325|6333.7|6324.7|0
1758144600000|2025-09-17 21:30:00|6334|6325|6333.9|6324.9|6334.2|6325.2|6333.7|6324.7|0
1758144900000|2025-09-17 21:35:00|6333.7|6324.7|6334.1|6325.1|6334.1|6325.1|6333.7|6324.7|0
1758145200000|2025-09-17 21:40:00|6334.2|6325.2|6334.2|6325.2|6334.2|6325.2|6334.2|6325.2|0
1758145800000|2025-09-17 21:50:00|6334.3|6325.3|6334.2|6325.2|6334.4|6325.4|6334.2|6325.2|0
1758146100000|2025-09-17 21:55:00|6334.1|6325.1|6333.9|6324.9|6334.1|6325.1|6333.9|6324.9|0
1758146400000|2025-09-17 22:00:00|6334|6325|6335.9|6326.9|6336|6327|6332.9|6323.9|0
1758146700000|2025-09-17 22:05:00|6335.8|6326.8|6336.8|6327.8|6337.1|6328.1|6335.4|6326.4|0
1758147000000|2025-09-17 22:10:00|6336.9|6327.9|6337.5|6328.5|6337.9|6328.9|6336.1|6327.1|0
1758147300000|2025-09-17 22:15:00|6337.4|6328.4|6338|6329|6338.1|6329.1|6337.2|6328.2|0
1758147600000|2025-09-17 22:20:00|6337.9|6328.9|6338.3|6329.3|6339.2|6330.2|6337.1|6328.1|0
1758147900000|2025-09-17 22:25:00|6338.4|6329.4|6339.6|6330.6|6340.2|6331.2|6338.4|6329.4|0
1758148200000|2025-09-17 22:30:00|6339.5|6330.5|6341.2|6332.2|6341.2|6332.2|6339.2|6330.2|0
1758148500000|2025-09-17 22:35:00|6341.3|6332.3|6342.3|6333.3|6342.6|6333.6|6340.9|6331.9|0
1758148800000|2025-09-17 22:40:00|6342.1|6333.1|6343.4|6334.4|6343.8|6334.8|6341.9|6332.9|0
1758149100000|2025-09-17 22:45:00|6343.7|6334.7|6346.3|6337.3|6346.8|6337.8|6343|6334|0
1758149400000|2025-09-17 22:50:00|6346.2|6337.2|6347.5|6338.5|6347.9|6338.9|6346|6337|0
1758149700000|2025-09-17 22:55:00|6347.4|6338.4|6346.3|6337.3|6347.7|6338.7|6346.3|6337.3|0
1758150000000|2025-09-17 23:00:00|6346.5|6337.5|6347.8|6338.8|6348.1|6339.1|6346.5|6337.5|0
1758150300000|2025-09-17 23:05:00|6347.9|6338.9|6347.8|6338.8|6348.1|6339.1|6347.2|6338.2|0
1758150600000|2025-09-17 23:10:00|6347.9|6338.9|6347|6338|6348.9|6339.9|6346.8|6337.8|0
1758150900000|2025-09-17 23:15:00|6347.1|6338.1|6347.7|6338.7|6348.4|6339.4|6347.1|6338.1|0
1758151200000|2025-09-17 23:20:00|6347.6|6338.6|6348|6339|6348.2|6339.2|6347.3|6338.3|0
1758151500000|2025-09-17 23:25:00|6348.1|6339.1|6347.4|6338.4|6348.1|6339.1|6347.3|6338.3|0
1758151800000|2025-09-17 23:30:00|6347.3|6338.3|6348|6339|6348.8|6339.8|6347.3|6338.3|0
1758152100000|2025-09-17 23:35:00|6347.9|6338.9|6347.4|6338.4|6348.1|6339.1|6347|6338|0
1758152400000|2025-09-17 23:40:00|6347.6|6338.6|6346.5|6337.5|6347.6|6338.6|6345.9|6336.9|0
1758152700000|2025-09-17 23:45:00|6346.7|6337.7|6348.4|6339.4|6348.5|6339.5|6346.7|6337.7|0
1758153000000|2025-09-17 23:50:00|6348.2|6339.2|6348.3|6339.3|6348.3|6339.3|6347.3|6338.3|0
1758153300000|2025-09-17 23:55:00|6348.4|6339.4|6348|6339|6348.5|6339.5|6347.8|6338.8|0
1758153600000|2025-09-18 00:00:00|6347.9|6338.9|6345|6336|6348.2|6339.2|6345|6336|0
1758153900000|2025-09-18 00:05:00|6345.1|6336.1|6345.6|6336.6|6346.3|6337.3|6345.1|6336.1|0
1758154200000|2025-09-18 00:10:00|6345.8|6336.8|6346.1|6337.1|6346.8|6337.8|6345.3|6336.3|0
1758154500000|2025-09-18 00:15:00|6346.2|6337.2|6344.3|6335.3|6346.2|6337.2|6344.3|6335.3|0
1758154800000|2025-09-18 00:20:00|6344.2|6335.2|6342.3|6333.3|6344.4|6335.4|6341.8|6332.8|0
1758155100000|2025-09-18 00:25:00|6342.4|6333.4|6342.2|6333.2|6342.7|6333.7|6341.5|6332.5|0
1758155400000|2025-09-18 00:30:00|6342.3|6333.3|6343.4|6334.4|6343.6|6334.6|6342.3|6333.3|0
1758155700000|2025-09-18 00:35:00|6343.3|6334.3|6341.9|6332.9|6343.3|6334.3|6341.9|6332.9|0
1758156000000|2025-09-18 00:40:00|6341.8|6332.8|6342.6|6333.6|6343.3|6334.3|6341.8|6332.8|0
1758156300000|2025-09-18 00:45:00|6342.4|6333.4|6336.1|6327.1|6343|6334|6336|6327|0
1758156600000|2025-09-18 00:50:00|6336|6327|6338|6329|6338|6329|6335.4|6326.4|0
1758156900000|2025-09-18 00:55:00|6337.9|6328.9|6336|6327|6338|6329|6335.5|6326.5|0
1758157200000|2025-09-18 01:00:00|6336.1|6327.1|6338.1|6329.1|6338.2|6329.2|6336.1|6327.1|0
1758157500000|2025-09-18 01:05:00|6338.2|6329.2|6341.4|6332.4|6341.7|6332.7|6337.9|6328.9|0
1758157800000|2025-09-18 01:10:00|6341.6|6332.6|6341.8|6332.8|6342.2|6333.2|6340.9|6331.9|0
1758158100000|2025-09-18 01:15:00|6341.5|6332.5|6326.7|6322.7|6354.7|6350.7|6318.7|6314.7|1211
1758158400000|2025-09-18 01:20:00|6327.2|6323.2|6346.2|6342.2|6346.7|6342.7|6325.7|6321.7|1383
1758158700000|2025-09-18 01:25:00|6346.7|6342.7|6354.7|6350.7|6354.7|6350.7|6344.2|6340.2|1419
1758159000000|2025-09-18 01:30:00|6356.7|6352.7|6406.2|6402.2|6411.7|6407.7|6342.7|6338.7|13220
1758159300000|2025-09-18 01:35:00|6405.7|6401.7|6358.7|6354.7|6410.7|6406.7|6355.2|6351.2|6958
1758159600000|2025-09-18 01:40:00|6357.7|6353.7|6356.7|6352.7|6369.7|6365.7|6351.2|6347.2|4131
1758159900000|2025-09-18 01:45:00|6357.7|6353.7|6342.7|6338.7|6357.7|6353.7|6335.7|6331.7|3927
1758160200000|2025-09-18 01:50:00|6343.2|6339.2|6383.2|6379.2|6384.7|6380.7|6339.7|6335.7|2631
1758160500000|2025-09-18 01:55:00|6382.7|6378.7|6403.7|6399.7|6410.7|6406.7|6377.7|6373.7|3042
1758160800000|2025-09-18 02:00:00|6401.7|6397.7|6431.7|6427.7|6431.7|6427.7|6399.7|6395.7|4579
1758161100000|2025-09-18 02:05:00|6430.7|6426.7|6430.7|6426.7|6459.2|6455.2|6430.7|6426.7|7506
1758161400000|2025-09-18 02:10:00|6430.2|6426.2|6455.7|6451.7|6455.7|6451.7|6425.2|6421.2|4713
1758161700000|2025-09-18 02:15:00|6456.2|6452.2|6442.7|6438.7|6459.7|6455.7|6440.7|6436.7|3857
1758162000000|2025-09-18 02:20:00|6443.7|6439.7|6456.7|6452.7|6463.7|6459.7|6440.7|6436.7|3413
1758162300000|2025-09-18 02:25:00|6457.7|6453.7|6439.7|6435.7|6469.7|6465.7|6429.2|6425.2|3458
1758162600000|2025-09-18 02:30:00|6438.7|6434.7|6411.7|6407.7|6439.2|6435.2|6407.7|6403.7|2913
1758162900000|2025-09-18 02:35:00|6411.2|6407.2|6414.7|6410.7|6422.7|6418.7|6405.7|6401.7|3372
1758163200000|2025-09-18 02:40:00|6416.2|6412.2|6442.2|6438.2|6447.7|6443.7|6415.7|6411.7|2184
1758163500000|2025-09-18 02:45:00|6443.2|6439.2|6413.2|6409.2|6443.7|6439.7|6411.7|6407.7|2321
1758163800000|2025-09-18 02:50:00|6412.7|6408.7|6435.7|6431.7|6441.7|6437.7|6412.7|6408.7|2617
1758164100000|2025-09-18 02:55:00|6434.7|6430.7|6427.7|6423.7|6437.7|6433.7|6413.7|6409.7|1956
1758164400000|2025-09-18 03:00:00|6426.7|6422.7|6406.7|6402.7|6428.7|6424.7|6404.7|6400.7|1546
1758164700000|2025-09-18 03:05:00|6407.7|6403.7|6384.7|6380.7|6421.7|6417.7|6384.7|6380.7|2715
1758165000000|2025-09-18 03:10:00|6385.7|6381.7|6398.7|6394.7|6404.7|6400.7|6375.7|6371.7|3105
1758165300000|2025-09-18 03:15:00|6399.7|6395.7|6390.7|6386.7|6403.7|6399.7|6379.7|6375.7|2005
1758165600000|2025-09-18 03:20:00|6391.2|6387.2|6404.7|6400.7|6409.7|6405.7|6388.7|6384.7|2047
1758165900000|2025-09-18 03:25:00|6404.2|6400.2|6411.7|6407.7|6418.7|6414.7|6402.7|6398.7|1823
1758166200000|2025-09-18 03:30:00|6410.7|6406.7|6398.7|6394.7|6411.7|6407.7|6398.7|6394.7|871
1758166500000|2025-09-18 03:35:00|6399.2|6395.2|6397.7|6393.7|6402.7|6398.7|6393.7|6389.7|500
1758166800000|2025-09-18 03:40:00|6398.7|6394.7|6390.7|6386.7|6398.7|6394.7|6388.7|6384.7|573
1758167100000|2025-09-18 03:45:00|6391.2|6387.2|6394.7|6390.7|6397.2|6393.2|6386.2|6382.2|568
1758167400000|2025-09-18 03:50:00|6394.2|6390.2|6401.2|6397.2|6402.2|6398.2|6393.7|6389.7|518
1758167700000|2025-09-18 03:55:00|6400.7|6396.7|6410.2|6406.2|6410.2|6406.2|6398.7|6394.7|366
1758168000000|2025-09-18 04:00:00|6412.1|6403.1|6412.1|6403.1|6412.7|6403.7|6411.2|6402.2|4
1758168300000|2025-09-18 04:05:00|6412|6403|6410.9|6401.9|6412.1|6403.1|6410.4|6401.4|0
1758168600000|2025-09-18 04:10:00|6410.8|6401.8|6411.8|6402.8|6412.1|6403.1|6410.7|6401.7|0
1758168900000|2025-09-18 04:15:00|6411.9|6402.9|6412.1|6403.1|6412.2|6403.2|6411.2|6402.2|0
1758169200000|2025-09-18 04:20:00|6411.9|6402.9|6412|6403|6412.9|6403.9|6411.3|6402.3|0
1758169500000|2025-09-18 04:25:00|6411.9|6402.9|6412.3|6403.3|6412.3|6403.3|6411.6|6402.6|0
1758169800000|2025-09-18 04:30:00|6412.4|6403.4|6412.6|6403.6|6413.9|6404.9|6411.9|6402.9|0
1758170100000|2025-09-18 04:35:00|6412.5|6403.5|6412.1|6403.1|6412.9|6403.9|6411.2|6402.2|0
1758170400000|2025-09-18 04:40:00|6412|6403|6413.1|6404.1|6413.1|6404.1|6411.7|6402.7|0
1758170700000|2025-09-18 04:45:00|6413|6404|6414.3|6405.3|6414.5|6405.5|6412.5|6403.5|0
1758171000000|2025-09-18 04:50:00|6414.4|6405.4|6414.7|6405.7|6415.1|6406.1|6414.4|6405.4|0
1758171300000|2025-09-18 04:55:00|6414.8|6405.8|6414.2|6405.2|6415.2|6406.2|6414.1|6405.1|15
1758171600000|2025-09-18 05:00:00|6409.7|6405.7|6404.2|6400.2|6414.7|6410.7|6397.7|6393.7|2060
1758171900000|2025-09-18 05:05:00|6404.7|6400.7|6394.7|6390.7|6409.7|6405.7|6384.7|6380.7|1843
1758172200000|2025-09-18 05:10:00|6395.7|6391.7|6376.7|6372.7|6395.7|6391.7|6374.7|6370.7|1753
1758172500000|2025-09-18 05:15:00|6376.2|6372.2|6362.7|6358.7|6388.2|6384.2|6361.7|6357.7|2202
1758172800000|2025-09-18 05:20:00|6362.2|6358.2|6342.2|6338.2|6362.7|6358.7|6341.7|6337.7|3876
1758173100000|2025-09-18 05:25:00|6342.7|6338.7|6330.7|6326.7|6342.7|6338.7|6311.7|6307.7|4420
1758173400000|2025-09-18 05:30:00|6331.2|6327.2|6319.7|6315.7|6342.7|6338.7|6312.7|6308.7|3294
1758173700000|2025-09-18 05:35:00|6318.7|6314.7|6334.7|6330.7|6344.7|6340.7|6316.7|6312.7|2943
1758174000000|2025-09-18 05:40:00|6335.7|6331.7|6322.7|6318.7|6347.2|6343.2|6321.7|6317.7|1905
1758174300000|2025-09-18 05:45:00|6323.7|6319.7|6329.7|6325.7|6333.2|6329.2|6312.7|6308.7|1864
1758174600000|2025-09-18 05:50:00|6330.7|6326.7|6311.7|6307.7|6338.7|6334.7|6311.7|6307.7|1464
1758174900000|2025-09-18 05:55:00|6311.2|6307.2|6293.7|6289.7|6320.7|6316.7|6293.7|6289.7|2724
1758175200000|2025-09-18 06:00:00|6293.2|6289.2|6286.7|6282.7|6310.2|6306.2|6285.7|6281.7|3011
1758175500000|2025-09-18 06:05:00|6287.2|6283.2|6270.7|6266.7|6287.7|6283.7|6261.7|6257.7|5272
1758175800000|2025-09-18 06:10:00|6271.7|6267.7|6256.2|6252.2|6271.7|6267.7|6236.7|6232.7|5536
1758176100000|2025-09-18 06:15:00|6256.7|6252.7|6267.2|6263.2|6277.2|6273.2|6243.7|6239.7|5127
1758176400000|2025-09-18 06:20:00|6267.7|6263.7|6245.7|6241.7|6270.7|6266.7|6243.7|6239.7|8836
1758176700000|2025-09-18 06:25:00|6246.2|6242.2|6237.7|6233.7|6252.7|6248.7|6227.2|6223.2|3839
1758177000000|2025-09-18 06:30:00|6238.7|6234.7|6237.7|6233.7|6254.7|6250.7|6223.7|6219.7|4002
1758177300000|2025-09-18 06:35:00|6238.2|6234.2|6205.7|6201.7|6242.7|6238.7|6204.7|6200.7|4474
1758177600000|2025-09-18 06:40:00|6203.7|6199.7|6217.7|6213.7|6222.7|6218.7|6181.7|6177.7|8838
1758177900000|2025-09-18 06:45:00|6216.7|6212.7|6246.7|6242.7|6249.7|6245.7|6215.7|6211.7|5011
1758178200000|2025-09-18 06:50:00|6247.2|6243.2|6242.7|6238.7|6250.7|6246.7|6240.7|6236.7|3096
1758178500000|2025-09-18 06:55:00|6241.2|6237.2|6256.2|6252.2|6260.7|6256.7|6237.7|6233.7|2636
1758178800000|2025-09-18 07:00:00|6254.7|6250.7|6260.7|6256.7|6262.7|6258.7|6247.7|6243.7|2099
1758179100000|2025-09-18 07:05:00|6261.2|6257.2|6267.7|6263.7|6271.2|6267.2|6258.7|6254.7|2367
1758179400000|2025-09-18 07:10:00|6267.2|6263.2|6268.7|6264.7|6273.7|6269.7|6262.7|6258.7|1629
1758179700000|2025-09-18 07:15:00|6268.2|6264.2|6269.7|6265.7|6276.7|6272.7|6265.7|6261.7|1599
1758180000000|2025-09-18 07:20:00|6269.2|6265.2|6278.7|6274.7|6282.2|6278.2|6269.2|6265.2|1778
1758180300000|2025-09-18 07:25:00|6278.2|6274.2|6289.7|6285.7|6291.7|6287.7|6276.2|6272.2|2330
1758180600000|2025-09-18 07:30:00|6288.7|6284.7|6291.7|6287.7|6293.7|6289.7|6281.7|6277.7|2596
1758180900000|2025-09-18 07:35:00|6292.2|6288.2|6284.7|6280.7|6293.7|6289.7|6282.7|6278.7|2025
1758181200000|2025-09-18 07:40:00|6284.2|6280.2|6270.7|6266.7|6284.7|6280.7|6270.2|6266.2|1885
1758181500000|2025-09-18 07:45:00|6271.7|6267.7|6273.7|6269.7|6279.2|6275.2|6271.7|6267.7|1617
1758181800000|2025-09-18 07:50:00|6274.7|6270.7|6274.7|6270.7|6278.2|6274.2|6270.7|6266.7|2820
1758182100000|2025-09-18 07:55:00|6275.2|6271.2|6271.7|6267.7|6276.7|6272.7|6269.7|6265.7|1773
1758182400000|2025-09-18 08:00:00|6272.2|6268.2|6279.7|6275.7|6282.7|6278.7|6270.2|6266.2|2244
1758182700000|2025-09-18 08:05:00|6278.7|6274.7|6270.7|6266.7|6278.7|6274.7|6269.7|6265.7|3224
1758183000000|2025-09-18 08:10:00|6271.7|6267.7|6280.7|6276.7|6281.7|6277.7|6268.7|6264.7|2556
1758183300000|2025-09-18 08:15:00|6281.2|6277.2|6273.2|6269.2|6282.7|6278.7|6270.7|6266.7|8749
1758183600000|2025-09-18 08:20:00|6273.7|6269.7|6264.7|6260.7|6273.7|6269.7|6264.2|6260.2|928
1758183900000|2025-09-18 08:25:00|6264.2|6260.2|6266.2|6262.2|6267.2|6263.2|6261.7|6257.7|911
1758184200000|2025-09-18 08:30:00|6265.8|6256.8|6267|6258|6267.7|6258.7|6265.5|6256.5|0
1758184500000|2025-09-18 08:35:00|6267.1|6258.1|6268.2|6259.2|6269.4|6260.4|6266.9|6257.9|0
1758184800000|2025-09-18 08:40:00|6268.3|6259.3|6268.4|6259.4|6269.2|6260.2|6267.5|6258.5|0
1758185100000|2025-09-18 08:45:00|6268.5|6259.5|6274.1|6265.1|6274.1|6265.1|6268.1|6259.1|0
1758185400000|2025-09-18 08:50:00|6274.2|6265.2|6274.6|6265.6|6275|6266|6273.5|6264.5|0
1758185700000|2025-09-18 08:55:00|6274.8|6265.8|6275.5|6266.5|6276.7|6267.7|6274|6265|0
1758186000000|2025-09-18 09:00:00|6275.7|6266.7|6275.1|6266.1|6276.5|6267.5|6274.4|6265.4|0
1758186300000|2025-09-18 09:05:00|6275.2|6266.2|6276.1|6267.1|6276.6|6267.6|6274.5|6265.5|0
1758186600000|2025-09-18 09:10:00|6276.3|6267.3|6273.9|6264.9|6277.3|6268.3|6273.7|6264.7|0
1758186900000|2025-09-18 09:15:00|6274|6265|6283.2|6276.2|6283.2|6276.2|6266.2|6259.2|257
1758187200000|2025-09-18 09:20:00|6282.2|6275.2|6292.2|6285.2|6295.2|6287.2|6282.2|6275.2|394
1758187500000|2025-09-18 09:25:00|6293.2|6284.2|6289.2|6282.2|6293.2|6284.2|6285.2|6278.2|63
1758187800000|2025-09-18 09:30:00|6288.2|6281.2|6288.2|6281.2|6290.2|6282.2|6286.2|6278.2|18
1758188100000|2025-09-18 09:35:00|6289.2|6282.2|6298.2|6290.2|6298.2|6291.2|6289.2|6282.2|144
1758188400000|2025-09-18 09:40:00|6297.2|6289.2|6298.2|6291.2|6298.2|6291.2|6293.2|6285.2|83
1758188700000|2025-09-18 09:45:00|6299.2|6290.2|6300.2|6293.2|6302.2|6294.2|6296.2|6289.2|68
1758189000000|2025-09-18 09:50:00|6299.2|6292.2|6301.2|6293.2|6304.2|6297.2|6299.2|6292.2|86
1758189300000|2025-09-18 09:55:00|6300.2|6294.2|6299.2|6292.2|6301.2|6294.2|6297.2|6290.2|113
1758189600000|2025-09-18 10:00:00|6300.2|6293.2|6301.2|6293.2|6302.2|6295.2|6298.2|6291.2|51
1758189900000|2025-09-18 10:05:00|6300.2|6294.2|6304.2|6296.2|6305.2|6298.2|6300.2|6293.2|155
1758190200000|2025-09-18 10:10:00|6305.2|6297.2|6304.2|6297.2|6305.2|6298.2|6303.2|6295.2|22
1758190500000|2025-09-18 10:15:00|6305.2|6296.2|6308.2|6301.2|6308.2|6301.2|6304.2|6296.2|102
1758190800000|2025-09-18 10:20:00|6307.2|6300.2|6311.2|6304.2|6312.2|6305.2|6307.2|6300.2|136
1758191100000|2025-09-18 10:25:00|6310.2|6303.2|6307.2|6300.2|6310.2|6303.2|6303.2|6296.2|71
1758191400000|2025-09-18 10:30:00|6308.2|6301.2|6307.2|6300.2|6309.2|6302.2|6307.2|6300.2|50
1758191700000|2025-09-18 10:35:00|6306.2|6299.2|6307.2|6300.2|6309.2|6302.2|6306.2|6299.2|28
1758192000000|2025-09-18 10:40:00|6308.2|6301.2|6309.2|6302.2|6309.2|6302.2|6307.2|6300.2|18
1758192300000|2025-09-18 10:45:00|6310.2|6303.2|6307.2|6300.2|6311.2|6304.2|6307.2|6300.2|103
1758192600000|2025-09-18 10:50:00|6308.2|6301.2|6310.2|6303.2|6311.2|6304.2|6308.2|6301.2|89
1758192900000|2025-09-18 10:55:00|6311.2|6304.2|6309.2|6302.2|6312.2|6304.2|6307.2|6300.2|54
1758193200000|2025-09-18 11:00:00|6310.2|6303.2|6310.2|6303.2|6314.2|6307.2|6307.2|6299.2|68
1758193500000|2025-09-18 11:05:00|6311.2|6304.2|6304.2|6297.2|6313.2|6305.2|6304.2|6296.2|48
1758193800000|2025-09-18 11:10:00|6303.2|6296.2|6306.2|6299.2|6306.2|6299.2|6302.2|6295.2|36
1758194100000|2025-09-18 11:15:00|6307.2|6300.2|6296.2|6289.2|6307.2|6300.2|6295.2|6288.2|137
1758194400000|2025-09-18 11:20:00|6297.2|6290.2|6294.2|6287.2|6298.2|6290.2|6294.2|6286.2|27
1758194700000|2025-09-18 11:25:00|6293.2|6286.2|6290.2|6282.2|6294.2|6286.2|6289.2|6281.2|180
1758195000000|2025-09-18 11:30:00|6287.2|6280.2|6286.2|6279.2|6288.2|6281.2|6285.2|6278.2|196
1758195300000|2025-09-18 11:35:00|6287.2|6280.2|6284.2|6277.2|6289.2|6282.2|6284.2|6277.2|51
1758195600000|2025-09-18 11:40:00|6283.2|6276.2|6277.2|6270.2|6283.2|6276.2|6276.2|6269.2|77
1758195900000|2025-09-18 11:45:00|6276.2|6269.2|6279.2|6272.2|6279.2|6272.2|6275.2|6268.2|199
1758196200000|2025-09-18 11:50:00|6278.2|6271.2|6279.2|6271.2|6280.2|6273.2|6274.2|6267.2|67
1758196500000|2025-09-18 11:55:00|6278.2|6270.2|6280.2|6273.2|6281.2|6273.2|6277.2|6270.2|20
1758196800000|2025-09-18 12:00:00|6279.2|6272.2|6284.2|6277.2|6284.2|6277.2|6279.2|6271.2|22
1758197100000|2025-09-18 12:05:00|6283.2|6276.2|6278.2|6271.2|6283.2|6276.2|6278.2|6271.2|25
1758197400000|2025-09-18 12:10:00|6279.2|6272.2|6275.2|6268.2|6280.2|6272.2|6274.2|6267.2|116
1758197700000|2025-09-18 12:15:00|6274.2|6267.2|6274.2|6266.2|6275.2|6268.2|6273.2|6265.2|134
1758198000000|2025-09-18 12:20:00|6273.2|6267.2|6280.2|6273.2|6280.2|6273.2|6273.2|6266.2|114
1758198300000|2025-09-18 12:25:00|6281.2|6272.2|6283.2|6276.2|6284.2|6277.2|6281.2|6272.2|51
1758198600000|2025-09-18 12:30:00|6284.2|6273.2|6275.2|6267.2|6284.2|6275.2|6272.2|6265.2|55
1758198900000|2025-09-18 12:35:00|6276.2|6268.2|6277.2|6270.2|6280.2|6272.2|6274.2|6267.2|35
1758199200000|2025-09-18 12:40:00|6278.2|6271.2|6276.2|6269.2|6279.2|6271.2|6274.2|6267.2|42
1758199500000|2025-09-18 12:45:00|6277.2|6270.2|6279.2|6272.2|6280.2|6272.2|6276.2|6268.2|28
1758199800000|2025-09-18 12:50:00|6278.2|6271.2|6274.2|6267.2|6279.2|6271.2|6273.2|6266.2|8
1758200100000|2025-09-18 12:55:00|6275.2|6268.2|6272.7|6266.7|6276.2|6269.2|6272.7|6266.2|55
1758200400000|2025-09-18 13:00:00|6273.2|6267.2|6268.7|6262.7|6273.7|6267.7|6266.7|6260.7|333
1758200700000|2025-09-18 13:05:00|6268.2|6262.2|6270.7|6264.7|6271.2|6265.2|6264.7|6258.7|165
1758201000000|2025-09-18 13:10:00|6270.2|6264.2|6267.2|6261.2|6271.7|6265.7|6265.7|6259.7|33
1758201300000|2025-09-18 13:15:00|6267.7|6261.7|6264.7|6258.7|6269.2|6263.2|6263.7|6257.7|73
1758201600000|2025-09-18 13:20:00|6264.2|6258.2|6267.7|6261.7|6268.7|6262.7|6262.7|6256.7|131
1758201900000|2025-09-18 13:25:00|6266.7|6260.7|6268.2|6262.2|6269.7|6263.7|6266.7|6260.7|117
1758202200000|2025-09-18 13:30:00|6267.7|6261.7|6264.7|6258.7|6279.7|6273.7|6262.7|6256.7|898
1758202500000|2025-09-18 13:35:00|6264.2|6258.2|6273.2|6267.2|6284.7|6278.7|6262.7|6256.7|523
1758202800000|2025-09-18 13:40:00|6273.7|6267.7|6258.7|6252.7|6279.7|6273.7|6257.7|6251.7|554
1758203100000|2025-09-18 13:45:00|6258.2|6252.2|6269.7|6263.7|6270.7|6264.7|6255.7|6249.7|583
1758203400000|2025-09-18 13:50:00|6270.2|6264.2|6269.7|6263.7|6283.7|6277.7|6268.2|6262.2|379
1758203700000|2025-09-18 13:55:00|6268.7|6262.7|6287.2|6281.2|6287.7|6281.7|6265.7|6259.7|202
1758204000000|2025-09-18 14:00:00|6286.7|6280.7|6296.2|6290.2|6301.2|6295.2|6284.7|6278.7|244
1758204300000|2025-09-18 14:05:00|6296.7|6290.7|6309.7|6303.7|6314.7|6308.7|6296.7|6290.7|611
1758204600000|2025-09-18 14:10:00|6310.2|6304.2|6312.2|6306.2|6316.2|6310.2|6305.7|6299.7|217
1758204900000|2025-09-18 14:15:00|6311.7|6305.7|6305.7|6299.7|6312.7|6306.7|6304.7|6298.7|206
1758205200000|2025-09-18 14:20:00|6306.2|6300.2|6304.7|6298.7|6308.7|6302.7|6299.7|6293.7|72
1758205500000|2025-09-18 14:25:00|6305.2|6299.2|6301.2|6295.2|6307.7|6301.7|6299.7|6293.7|120
1758205800000|2025-09-18 14:30:00|6300.7|6294.7|6311.7|6305.7|6316.7|6310.7|6300.7|6294.7|142
1758206100000|2025-09-18 14:35:00|6311.2|6305.2|6296.2|6290.2|6311.2|6305.2|6294.7|6288.7|89
1758206400000|2025-09-18 14:40:00|6295.7|6289.7|6279.7|6273.7|6296.7|6290.7|6278.7|6272.7|841
1758206700000|2025-09-18 14:45:00|6280.2|6274.2|6277.7|6271.7|6290.7|6284.7|6277.7|6271.7|248
1758207000000|2025-09-18 14:50:00|6277.2|6271.2|6276.2|6270.2|6281.2|6275.2|6273.7|6267.7|127
1758207300000|2025-09-18 14:55:00|6276.7|6270.7|6276.2|6270.2|6277.7|6271.7|6272.7|6266.7|109
1758207600000|2025-09-18 15:00:00|6275.7|6269.7|6274.2|6268.2|6278.7|6272.7|6272.2|6266.2|51
1758207900000|2025-09-18 15:05:00|6274.7|6268.7|6274.2|6268.2|6277.7|6271.7|6271.2|6265.2|106
1758208200000|2025-09-18 15:10:00|6274.7|6268.7|6275.7|6269.7|6278.7|6272.7|6270.2|6264.2|103
1758208500000|2025-09-18 15:15:00|6275.2|6269.2|6285.2|6279.2|6288.7|6282.7|6275.2|6269.2|110
1758208800000|2025-09-18 15:20:00|6285.7|6279.7|6281.7|6275.7|6286.7|6280.7|6278.7|6272.7|32
1758209100000|2025-09-18 15:25:00|6282.2|6276.2|6284.7|6278.7|6285.2|6279.2|6278.7|6272.7|43
1758209400000|2025-09-18 15:30:00|6285.2|6279.2|6286.7|6280.7|6291.2|6285.2|6283.2|6277.2|118
1758209700000|2025-09-18 15:35:00|6286.2|6280.2|6280.7|6274.7|6287.2|6281.2|6279.7|6273.7|63
1758210000000|2025-09-18 15:40:00|6280.2|6274.2|6277.7|6271.7|6280.7|6274.7|6275.7|6269.7|27
1758210300000|2025-09-18 15:45:00|6277.2|6271.2|6273.2|6267.2|6277.7|6271.7|6272.7|6266.7|21
1758210600000|2025-09-18 15:50:00|6272.7|6266.7|6272.2|6266.2|6273.7|6267.7|6267.7|6261.7|46
1758210900000|2025-09-18 15:55:00|6271.7|6265.7|6269.7|6263.7|6273.2|6267.2|6268.2|6262.2|98
1758211200000|2025-09-18 16:00:00|6270.2|6264.2|6273.2|6267.2|6275.7|6269.7|6270.2|6264.2|44
1758211500000|2025-09-18 16:05:00|6272.7|6266.7|6270.2|6264.2|6276.7|6270.7|6269.7|6263.7|10
1758211800000|2025-09-18 16:10:00|6269.7|6263.7|6272.7|6266.7|6273.7|6267.7|6268.2|6262.2|14
1758212100000|2025-09-18 16:15:00|6272.2|6266.2|6272.2|6266.2|6275.2|6269.2|6271.2|6265.2|13
1758212400000|2025-09-18 16:20:00|6271.7|6265.7|6278.7|6272.7|6278.7|6272.7|6270.2|6264.2|10
1758212700000|2025-09-18 16:25:00|6278.2|6272.2|6273.7|6267.7|6278.7|6272.7|6273.7|6267.7|13
1758213000000|2025-09-18 16:30:00|6273.2|6267.2|6276.7|6270.7|6276.7|6270.7|6270.7|6264.7|22
1758213300000|2025-09-18 16:35:00|6277.2|6271.2|6277.2|6271.2|6278.7|6272.7|6275.7|6269.7|14
1758213600000|2025-09-18 16:40:00|6276.7|6270.7|6278.7|6272.7|6278.7|6272.7|6275.7|6269.7|21
1758213900000|2025-09-18 16:45:00|6278.2|6272.2|6280.7|6274.7|6281.7|6275.7|6277.2|6271.2|34
1758214200000|2025-09-18 16:50:00|6280.2|6274.2|6278.2|6272.2|6282.2|6276.2|6276.7|6270.7|157
1758214500000|2025-09-18 16:55:00|6278.7|6272.7|6280.7|6274.7|6280.7|6274.7|6277.7|6271.7|38
1758214800000|2025-09-18 17:00:00|6280.2|6274.2|6284.7|6278.7|6284.7|6278.7|6278.7|6272.7|35
1758215100000|2025-09-18 17:05:00|6284.2|6278.2|6286.2|6280.2|6287.7|6281.7|6283.7|6277.7|19
1758215400000|2025-09-18 17:10:00|6286.7|6280.7|6285.2|6279.2|6286.7|6280.7|6284.2|6278.2|10
1758215700000|2025-09-18 17:15:00|6285.7|6279.7|6285.2|6279.2|6287.7|6281.7|6284.7|6278.7|14
1758216000000|2025-09-18 17:20:00|6285.7|6279.7|6291.2|6285.2|6291.2|6285.2|6285.2|6279.2|18
1758216300000|2025-09-18 17:25:00|6290.7|6284.7|6290.2|6284.2|6291.7|6285.7|6288.7|6282.7|5
1758216600000|2025-09-18 17:30:00|6290.7|6284.7|6290.7|6284.7|6292.7|6286.7|6289.2|6283.2|50
1758216900000|2025-09-18 17:35:00|6290.2|6284.2|6293.2|6287.2|6294.7|6288.7|6288.7|6282.7|56
1758217200000|2025-09-18 17:40:00|6293.7|6287.7|6295.7|6289.7|6295.7|6289.7|6292.7|6286.7|12
1758217500000|2025-09-18 17:45:00|6295.2|6289.2|6293.2|6287.2|6296.2|6290.2|6292.7|6286.7|12
1758217800000|2025-09-18 17:50:00|6292.7|6286.7|6295.2|6289.2|6295.7|6289.7|6290.7|6284.7|4
1758218100000|2025-09-18 17:55:00|6294.7|6288.7|6295.2|6289.2|6295.7|6289.7|6292.7|6286.7|14
1758218400000|2025-09-18 18:00:00|6294.7|6288.7|6299.7|6293.7|6299.7|6293.7|6294.7|6288.7|41
1758218700000|2025-09-18 18:05:00|6299.2|6293.2|6297.2|6291.2|6299.7|6293.7|6296.7|6290.7|37
1758219000000|2025-09-18 18:10:00|6296.7|6290.7|6292.7|6286.7|6296.7|6290.7|6292.7|6286.7|54
1758219300000|2025-09-18 18:15:00|6293.2|6287.2|6291.7|6285.7|6293.7|6287.7|6290.7|6284.7|7
1758219600000|2025-09-18 18:20:00|6292.2|6286.2|6295.2|6289.2|6298.2|6292.2|6292.2|6286.2|21
1758219900000|2025-09-18 18:25:00|6294.7|6288.7|6295.2|6289.2|6296.2|6290.2|6294.2|6288.2|14
1758220200000|2025-09-18 18:30:00|6294.7|6288.7|6296.7|6290.7|6298.7|6292.7|6294.7|6288.7|17
1758220500000|2025-09-18 18:35:00|6297.2|6291.2|6295.7|6289.7|6298.2|6292.2|6295.7|6289.7|5
1758220800000|2025-09-18 18:40:00|6296.2|6290.2|6290.7|6284.7|6296.2|6290.2|6289.7|6283.7|54
1758221100000|2025-09-18 18:45:00|6291.2|6285.2|6297.2|6291.2|6298.2|6292.2|6290.7|6284.7|8
1758221400000|2025-09-18 18:50:00|6297.7|6291.7|6300.7|6294.7|6300.7|6294.7|6296.7|6290.7|46
1758221700000|2025-09-18 18:55:00|6301.7|6295.7|6303.1|6294.1|6303.2|6297.2|6300.7|6294.1|37
1758222000000|2025-09-18 19:00:00|6303.2|6294.2|6301.9|6292.9|6304.1|6295.1|6301.9|6292.9|0
1758222300000|2025-09-18 19:05:00|6302|6293|6302.8|6293.8|6303.5|6294.5|6301.8|6292.8|0
1758222600000|2025-09-18 19:10:00|6302.7|6293.7|6302.3|6293.3|6302.9|6293.9|6301.4|6292.4|0
1758222900000|2025-09-18 19:15:00|6302.2|6293.2|6302.9|6293.9|6303.2|6294.2|6301.9|6292.9|0
1758223200000|2025-09-18 19:20:00|6303|6294|6301.8|6292.8|6303.1|6294.1|6301.1|6292.1|0
1758223500000|2025-09-18 19:25:00|6301.2|6292.2|6299.5|6290.5|6301.2|6292.2|6299.3|6290.3|0
1758223800000|2025-09-18 19:30:00|6299.4|6290.4|6298.5|6289.5|6300.5|6291.5|6297.6|6288.6|0
1758224100000|2025-09-18 19:35:00|6298.6|6289.6|6303|6294|6303.1|6294.1|6298.2|6289.2|0
1758224400000|2025-09-18 19:40:00|6303.1|6294.1|6302.9|6293.9|6304.1|6295.1|6301.1|6292.1|0
1758224700000|2025-09-18 19:45:00|6302.8|6293.8|6303.2|6294.2|6303.7|6294.7|6302|6293|0
1758225000000|2025-09-18 19:50:00|6303.3|6294.3|6303.2|6294.2|6305|6296|6301.4|6292.4|0
1758225300000|2025-09-18 19:55:00|6303.3|6294.3|6297.1|6288.1|6304.6|6295.6|6296.6|6287.6|0
1758225600000|2025-09-18 20:00:00|6296.8|6287.8|6298.8|6289.8|6299.4|6290.4|6295.7|6286.7|0
1758225900000|2025-09-18 20:05:00|6299|6290|6300.8|6291.8|6301|6292|6298.8|6289.8|0
1758226200000|2025-09-18 20:10:00|6300.6|6291.6|6297.4|6288.4|6300.6|6291.6|6297.4|6288.4|0
1758226500000|2025-09-18 20:15:00|6297.5|6288.5|6298.4|6289.4|6298.8|6289.8|6296.6|6287.6|0
1758226800000|2025-09-18 20:20:00|6298.6|6289.6|6300.2|6291.2|6301|6292|6298.1|6289.1|0
1758227100000|2025-09-18 20:25:00|6300|6291|6301|6292|6301.2|6292.2|6300|6291|0
1758227400000|2025-09-18 20:30:00|6300.8|6291.8|6301.2|6292.2|6302.1|6293.1|6300.7|6291.7|0
1758227700000|2025-09-18 20:35:00|6301|6292|6301.3|6292.3|6301.6|6292.6|6301|6292|0
1758228000000|2025-09-18 20:40:00|6301.4|6292.4|6301.6|6292.6|6301.8|6292.8|6301.2|6292.2|0
1758228300000|2025-09-18 20:45:00|6301.4|6292.4|6301.9|6292.9|6302.5|6293.5|6301.4|6292.4|0
1758228600000|2025-09-18 20:50:00|6301.7|6292.7|6301.9|6292.9|6302.1|6293.1|6301.5|6292.5|0
1758228900000|2025-09-18 20:55:00|6302.1|6293.1|6302.8|6293.8|6303.5|6294.5|6301.9|6292.9|0
1758229200000|2025-09-18 21:00:00|6302.9|6293.9|6302.8|6293.8|6302.9|6293.9|6302.7|6293.7|0
1758229500000|2025-09-18 21:05:00|6302.9|6293.9|6302.8|6293.8|6302.9|6293.9|6302.8|6293.8|0
1758229800000|2025-09-18 21:10:00|6302.7|6293.7|6302.7|6293.7|6302.8|6293.8|6302.7|6293.7|0
1758230100000|2025-09-18 21:15:00|6302.8|6293.8|6302.8|6293.8|6303|6294|6302.6|6293.6|0
1758230400000|2025-09-18 21:20:00|6302.9|6293.9|6302.9|6293.9|6302.9|6293.9|6302.9|6293.9|0
1758230700000|2025-09-18 21:25:00|6302.8|6293.8|6302.6|6293.6|6302.9|6293.9|6302.6|6293.6|0
1758231000000|2025-09-18 21:30:00|6302.7|6293.7|6302.8|6293.8|6303|6294|6302.7|6293.7|0
1758231300000|2025-09-18 21:35:00|6303|6294|6303|6294|6303|6294|6303|6294|0
1758231600000|2025-09-18 21:40:00|6303.1|6294.1|6303.1|6294.1|6303.1|6294.1|6303.1|6294.1|0
1758231900000|2025-09-18 21:45:00|6303.2|6294.2|6303.2|6294.2|6303.2|6294.2|6303.1|6294.1|0
1758232200000|2025-09-18 21:50:00|6303.1|6294.1|6303.1|6294.1|6303.4|6294.4|6303.1|6294.1|0
1758232500000|2025-09-18 21:55:00|6303.2|6294.2|6303.4|6294.4|6303.5|6294.5|6303.1|6294.1|0
1758232800000|2025-09-18 22:00:00|6303.3|6294.3|6305.4|6296.4|6305.5|6296.5|6302.8|6293.8|0
1758233100000|2025-09-18 22:05:00|6305.5|6296.5|6307|6298|6307|6298|6305.1|6296.1|0
1758233400000|2025-09-18 22:10:00|6306.9|6297.9|6306.9|6297.9|6307.1|6298.1|6305.8|6296.8|0
1758233700000|2025-09-18 22:15:00|6306.7|6297.7|6306.2|6297.2|6307.7|6298.7|6306.2|6297.2|0
1758234000000|2025-09-18 22:20:00|6306|6297|6306.6|6297.6|6306.7|6297.7|6305.7|6296.7|0
1758234300000|2025-09-18 22:25:00|6306.7|6297.7|6307.1|6298.1|6307.7|6298.7|6306.4|6297.4|0
1758234600000|2025-09-18 22:30:00|6307.2|6298.2|6305.7|6296.7|6307.4|6298.4|6305.5|6296.5|0
1758234900000|2025-09-18 22:35:00|6305.6|6296.6|6303.4|6294.4|6305.6|6296.6|6303.4|6294.4|0
1758235200000|2025-09-18 22:40:00|6303.5|6294.5|6302.4|6293.4|6303.5|6294.5|6302|6293|0
1758235500000|2025-09-18 22:45:00|6302.5|6293.5|6304.1|6295.1|6304.4|6295.4|6302.5|6293.5|0
1758235800000|2025-09-18 22:50:00|6304|6295|6305.2|6296.2|6305.5|6296.5|6303.8|6294.8|0
1758236100000|2025-09-18 22:55:00|6305.3|6296.3|6306.3|6297.3|6306.7|6297.7|6305.3|6296.3|0
1758236400000|2025-09-18 23:00:00|6306.4|6297.4|6306|6297|6307.3|6298.3|6305.7|6296.7|0
1758236700000|2025-09-18 23:05:00|6306.1|6297.1|6305.9|6296.9|6306.7|6297.7|6305.6|6296.6|0
1758237000000|2025-09-18 23:10:00|6306.1|6297.1|6305.9|6296.9|6307.4|6298.4|6305.9|6296.9|0
1758237300000|2025-09-18 23:15:00|6306|6297|6306.7|6297.7|6306.9|6297.9|6305.8|6296.8|0
1758237600000|2025-09-18 23:20:00|6306.6|6297.6|6306.4|6297.4|6307.5|6298.5|6306.3|6297.3|0
1758237900000|2025-09-18 23:25:00|6306.3|6297.3|6306|6297|6306.5|6297.5|6305.9|6296.9|0
1758238200000|2025-09-18 23:30:00|6306.1|6297.1|6306.4|6297.4|6306.8|6297.8|6306.1|6297.1|0
1758238500000|2025-09-18 23:35:00|6306.6|6297.6|6307.7|6298.7|6307.9|6298.9|6306.6|6297.6|0
1758238800000|2025-09-18 23:40:00|6307.8|6298.8|6306.8|6297.8|6307.8|6298.8|6306.7|6297.7|0
1758239100000|2025-09-18 23:45:00|6306.7|6297.7|6306.7|6297.7|6307.4|6298.4|6306.3|6297.3|0
1758239400000|2025-09-18 23:50:00|6306.6|6297.6|6306.5|6297.5|6306.9|6297.9|6306.3|6297.3|0
1758239700000|2025-09-18 23:55:00|6306.6|6297.6|6306|6297|6307.3|6298.3|6306|6297|0
1758240000000|2025-09-19 00:00:00|6306.2|6297.2|6307|6298|6307.7|6298.7|6306.2|6297.2|0
1758240300000|2025-09-19 00:05:00|6307.1|6298.1|6306.3|6297.3|6307.5|6298.5|6305.9|6296.9|0
1758240600000|2025-09-19 00:10:00|6306.4|6297.4|6303.9|6294.9|6306.4|6297.4|6303.8|6294.8|0
1758240900000|2025-09-19 00:15:00|6304|6295|6302.7|6293.7|6304.5|6295.5|6302.3|6293.3|0
1758241200000|2025-09-19 00:20:00|6302.5|6293.5|6300.4|6291.4|6302.9|6293.9|6299.8|6290.8|0
1758241500000|2025-09-19 00:25:00|6300.5|6291.5|6300|6291|6301.1|6292.1|6299.8|6290.8|0
1758241800000|2025-09-19 00:30:00|6299.9|6290.9|6299.8|6290.8|6300.6|6291.6|6299.3|6290.3|0
1758242100000|2025-09-19 00:35:00|6299.9|6290.9|6300.3|6291.3|6300.7|6291.7|6299.4|6290.4|0
1758242400000|2025-09-19 00:40:00|6300.2|6291.2|6298.5|6289.5|6300.2|6291.2|6297.8|6288.8|0
1758242700000|2025-09-19 00:45:00|6298.6|6289.6|6296.9|6287.9|6299.9|6290.9|6296.4|6287.4|0
1758243000000|2025-09-19 00:50:00|6297|6288|6297.6|6288.6|6297.7|6288.7|6296.5|6287.5|0
1758243300000|2025-09-19 00:55:00|6297.4|6288.4|6296.4|6287.4|6298.6|6289.6|6296.4|6287.4|0
1758243600000|2025-09-19 01:00:00|6296.3|6287.3|6296.1|6287.1|6296.9|6287.9|6295.3|6286.3|0
1758243900000|2025-09-19 01:05:00|6296|6287|6301.6|6292.6|6301.6|6292.6|6295.4|6286.4|0
1758244200000|2025-09-19 01:10:00|6301.7|6292.7|6302.1|6293.1|6302.1|6293.1|6300.9|6291.9|0
1758244500000|2025-09-19 01:15:00|6302.9|6293.9|6284.3|6280.3|6302.9|6293.9|6278.8|6274.8|666
1758244800000|2025-09-19 01:20:00|6283.8|6279.8|6298.3|6294.3|6310.3|6306.3|6283.8|6279.8|1096
1758245100000|2025-09-19 01:25:00|6297.8|6293.8|6286.3|6282.3|6298.3|6294.3|6285.3|6281.3|536
1758245400000|2025-09-19 01:30:00|6288.3|6284.3|6293.8|6289.8|6300.3|6296.3|6280.8|6276.8|7341
1758245700000|2025-09-19 01:35:00|6292.3|6288.3|6250.3|6246.3|6293.3|6289.3|6247.3|6243.3|4419
1758246000000|2025-09-19 01:40:00|6250.8|6246.8|6254.3|6250.3|6269.3|6265.3|6234.3|6230.3|3891
1758246300000|2025-09-19 01:45:00|6254.8|6250.8|6277.3|6273.3|6280.3|6276.3|6252.3|6248.3|2776
1758246600000|2025-09-19 01:50:00|6276.8|6272.8|6303.3|6299.3|6304.3|6300.3|6268.3|6264.3|2525
1758246900000|2025-09-19 01:55:00|6304.3|6300.3|6304.3|6300.3|6316.3|6312.3|6288.3|6284.3|5877
1758247200000|2025-09-19 02:00:00|6303.3|6299.3|6336.8|6332.8|6340.8|6336.8|6301.8|6297.8|5103
1758247500000|2025-09-19 02:05:00|6337.3|6333.3|6329.3|6325.3|6342.3|6338.3|6322.3|6318.3|4091
1758247800000|2025-09-19 02:10:00|6328.8|6324.8|6318.3|6314.3|6329.3|6325.3|6307.3|6303.3|4443
1758248100000|2025-09-19 02:15:00|6319.3|6315.3|6327.3|6323.3|6343.3|6339.3|6319.3|6315.3|2424
1758248400000|2025-09-19 02:20:00|6326.3|6322.3|6360.3|6356.3|6361.3|6357.3|6322.3|6318.3|3881
1758248700000|2025-09-19 02:25:00|6359.3|6355.3|6348.3|6344.3|6363.3|6359.3|6347.3|6343.3|3123
1758249000000|2025-09-19 02:30:00|6349.3|6345.3|6344.3|6340.3|6356.3|6352.3|6334.3|6330.3|2265
1758249300000|2025-09-19 02:35:00|6344.8|6340.8|6348.3|6344.3|6358.3|6354.3|6341.3|6337.3|2616
1758249600000|2025-09-19 02:40:00|6347.3|6343.3|6373.3|6369.3|6374.3|6370.3|6345.3|6341.3|3290
1758249900000|2025-09-19 02:45:00|6374.3|6370.3|6364.3|6360.3|6375.8|6371.8|6359.3|6355.3|1957
1758250200000|2025-09-19 02:50:00|6363.8|6359.8|6333.3|6329.3|6364.3|6360.3|6332.3|6328.3|1704
1758250500000|2025-09-19 02:55:00|6333.8|6329.8|6336.8|6332.8|6339.3|6335.3|6309.3|6305.3|2424
1758250800000|2025-09-19 03:00:00|6336.3|6332.3|6325.8|6321.8|6341.3|6337.3|6318.3|6314.3|1675
1758251100000|2025-09-19 03:05:00|6324.8|6320.8|6332.3|6328.3|6342.3|6338.3|6324.3|6320.3|1248
1758251400000|2025-09-19 03:10:00|6332.8|6328.8|6327.3|6323.3|6338.3|6334.3|6327.3|6323.3|3285
1758251700000|2025-09-19 03:15:00|6326.3|6322.3|6318.8|6314.8|6334.3|6330.3|6317.3|6313.3|2334
1758252000000|2025-09-19 03:20:00|6319.3|6315.3|6329.8|6325.8|6334.3|6330.3|6313.3|6309.3|1460
1758252300000|2025-09-19 03:25:00|6330.3|6326.3|6322.8|6318.8|6334.3|6330.3|6319.3|6315.3|1706
1758252600000|2025-09-19 03:30:00|6322.3|6318.3|6318.8|6314.8|6325.3|6321.3|6313.3|6309.3|941
1758252900000|2025-09-19 03:35:00|6319.3|6315.3|6325.3|6321.3|6327.8|6323.8|6319.3|6315.3|461
1758253200000|2025-09-19 03:40:00|6324.8|6320.8|6312.8|6308.8|6324.8|6320.8|6310.8|6306.8|1284
1758253500000|2025-09-19 03:45:00|6313.3|6309.3|6311.3|6307.3|6320.3|6316.3|6308.3|6304.3|1697
1758253800000|2025-09-19 03:50:00|6310.3|6306.3|6314.3|6310.3|6317.3|6313.3|6309.3|6305.3|701
1758254100000|2025-09-19 03:55:00|6315.3|6311.3|6311.3|6307.3|6318.3|6314.3|6311.3|6307.3|478
1758254400000|2025-09-19 04:00:00|6315|6306|6312.3|6303.3|6315.4|6306.4|6311.1|6302.1|0
1758254700000|2025-09-19 04:05:00|6312.2|6303.2|6313.8|6304.8|6314.6|6305.6|6311.8|6302.8|0
1758255000000|2025-09-19 04:10:00|6313.7|6304.7|6312.8|6303.8|6314.4|6305.4|6312.3|6303.3|0
1758255300000|2025-09-19 04:15:00|6312.7|6303.7|6312.3|6303.3|6314.2|6305.2|6311.8|6302.8|0
1758255600000|2025-09-19 04:20:00|6312.1|6303.1|6311.7|6302.7|6313|6304|6311.1|6302.1|0
1758255900000|2025-09-19 04:25:00|6311.9|6302.9|6315.3|6306.3|6315.4|6306.4|6311.7|6302.7|0
1758256200000|2025-09-19 04:30:00|6315.1|6306.1|6314.6|6305.6|6315.3|6306.3|6314.5|6305.5|0
1758256500000|2025-09-19 04:35:00|6314.5|6305.5|6316.2|6307.2|6316.4|6307.4|6314.3|6305.3|0
1758256800000|2025-09-19 04:40:00|6316.1|6307.1|6314.9|6305.9|6316.4|6307.4|6314.7|6305.7|0
1758257100000|2025-09-19 04:45:00|6315|6306|6316.1|6307.1|6316.2|6307.2|6314.8|6305.8|0
1758257400000|2025-09-19 04:50:00|6316.2|6307.2|6316.6|6307.6|6316.7|6307.7|6315.9|6306.9|0
1758257700000|2025-09-19 04:55:00|6316.7|6307.7|6317.1|6308.1|6317.8|6308.8|6316.6|6307.6|27
1758258000000|2025-09-19 05:00:00|6317.5|6308.5|6318.3|6314.3|6324.3|6320.3|6302.8|6298.8|3493
1758258300000|2025-09-19 05:05:00|6317.8|6313.8|6310.3|6306.3|6325.3|6321.3|6307.3|6303.3|1518
1758258600000|2025-09-19 05:10:00|6308.8|6304.8|6293.8|6289.8|6313.8|6309.8|6292.8|6288.8|1822
1758258900000|2025-09-19 05:15:00|6292.3|6288.3|6270.8|6266.8|6296.3|6292.3|6270.3|6266.3|1758
1758259200000|2025-09-19 05:20:00|6271.3|6267.3|6268.3|6264.3|6275.3|6271.3|6265.3|6261.3|1772
1758259500000|2025-09-19 05:25:00|6267.3|6263.3|6258.3|6254.3|6267.8|6263.8|6246.3|6242.3|1926
1758259800000|2025-09-19 05:30:00|6257.3|6253.3|6246.3|6242.3|6265.8|6261.8|6243.3|6239.3|1716
1758260100000|2025-09-19 05:35:00|6247.3|6243.3|6257.3|6253.3|6257.8|6253.8|6240.3|6236.3|4244
1758260400000|2025-09-19 05:40:00|6256.3|6252.3|6256.3|6252.3|6260.3|6256.3|6245.3|6241.3|2236
1758260700000|2025-09-19 05:45:00|6257.3|6253.3|6266.8|6262.8|6270.3|6266.3|6253.3|6249.3|1586
1758261000000|2025-09-19 05:50:00|6266.3|6262.3|6252.3|6248.3|6267.8|6263.8|6250.8|6246.8|1172
1758261300000|2025-09-19 05:55:00|6251.8|6247.8|6259.3|6255.3|6268.3|6264.3|6251.3|6247.3|1239
1758261600000|2025-09-19 06:00:00|6260.3|6256.3|6277.8|6273.8|6278.3|6274.3|6255.3|6251.3|1054
1758261900000|2025-09-19 06:05:00|6277.3|6273.3|6278.3|6274.3|6286.8|6282.8|6274.3|6270.3|1891
1758262200000|2025-09-19 06:10:00|6277.8|6273.8|6285.3|6281.3|6287.8|6283.8|6274.3|6270.3|2134
1758262500000|2025-09-19 06:15:00|6284.8|6280.8|6291.3|6287.3|6301.3|6297.3|6283.3|6279.3|2830
1758262800000|2025-09-19 06:20:00|6293.3|6289.3|6287.8|6283.8|6294.3|6290.3|6280.3|6276.3|1308
1758263100000|2025-09-19 06:25:00|6287.3|6283.3|6291.3|6287.3|6292.8|6288.8|6284.3|6280.3|793
1758263400000|2025-09-19 06:30:00|6289.3|6285.3|6277.3|6273.3|6293.3|6289.3|6277.3|6273.3|1479
1758263700000|2025-09-19 06:35:00|6276.3|6272.3|6285.3|6281.3|6285.3|6281.3|6271.3|6267.3|1014
1758264000000|2025-09-19 06:40:00|6285.8|6281.8|6284.3|6280.3|6287.3|6283.3|6276.3|6272.3|577
1758264300000|2025-09-19 06:45:00|6283.8|6279.8|6276.3|6272.3|6286.8|6282.8|6275.3|6271.3|839
1758264600000|2025-09-19 06:50:00|6277.3|6273.3|6269.3|6265.3|6277.8|6273.8|6265.3|6261.3|1076
1758264900000|2025-09-19 06:55:00|6269.8|6265.8|6265.3|6261.3|6270.3|6266.3|6264.3|6260.3|715
1758265200000|2025-09-19 07:00:00|6266.3|6262.3|6266.3|6262.3|6267.3|6263.3|6256.3|6252.3|1038
1758265500000|2025-09-19 07:05:00|6266.8|6262.8|6277.3|6273.3|6277.3|6273.3|6266.3|6262.3|1009
1758265800000|2025-09-19 07:10:00|6276.3|6272.3|6278.8|6274.8|6282.3|6278.3|6274.3|6270.3|665
1758266100000|2025-09-19 07:15:00|6278.3|6274.3|6280.3|6276.3|6283.3|6279.3|6277.3|6273.3|684
1758266400000|2025-09-19 07:20:00|6279.8|6275.8|6272.8|6268.8|6282.8|6278.8|6272.3|6268.3|815
1758266700000|2025-09-19 07:25:00|6272.3|6268.3|6280.3|6276.3|6280.3|6276.3|6268.3|6264.3|1046
1758267000000|2025-09-19 07:30:00|6281.3|6277.3|6289.3|6285.3|6289.3|6285.3|6280.3|6276.3|1522
1758267300000|2025-09-19 07:35:00|6288.8|6284.8|6290.3|6286.3|6290.3|6286.3|6285.3|6281.3|803
1758267600000|2025-09-19 07:40:00|6289.8|6285.8|6289.3|6285.3|6293.3|6289.3|6288.3|6284.3|974
1758267900000|2025-09-19 07:45:00|6288.3|6284.3|6286.3|6282.3|6289.3|6285.3|6283.3|6279.3|1135
1758268200000|2025-09-19 07:50:00|6285.8|6281.8|6294.3|6290.3|6295.3|6291.3|6285.3|6281.3|1886
1758268500000|2025-09-19 07:55:00|6293.3|6289.3|6290.3|6286.3|6294.3|6290.3|6289.3|6285.3|3108
1758268800000|2025-09-19 08:00:00|6290.8|6286.8|6295.3|6291.3|6296.3|6292.3|6284.8|6280.8|1638
1758269100000|2025-09-19 08:05:00|6294.8|6290.8|6303.3|6299.3|6303.3|6299.3|6294.3|6290.3|1749
1758269400000|2025-09-19 08:10:00|6302.8|6298.8|6304.8|6300.8|6305.3|6301.3|6299.3|6295.3|1289
1758269700000|2025-09-19 08:15:00|6305.3|6301.3|6301.3|6297.3|6306.3|6302.3|6299.3|6295.3|1486
1758270000000|2025-09-19 08:20:00|6300.3|6296.3|6300.3|6296.3|6301.3|6297.3|6297.3|6293.3|1612
1758270300000|2025-09-19 08:25:00|6299.8|6295.8|6304.8|6300.8|6304.8|6300.8|6299.3|6295.3|428
1758270600000|2025-09-19 08:30:00|6306.1|6297.1|6305.8|6296.8|6306.1|6297.1|6304.6|6295.6|0
1758270900000|2025-09-19 08:35:00|6305.7|6296.7|6305.9|6296.9|6306.8|6297.8|6305.7|6296.7|0
1758271200000|2025-09-19 08:40:00|6306|6297|6304.3|6295.3|6306.2|6297.2|6304.1|6295.1|0
1758271500000|2025-09-19 08:45:00|6304.1|6295.1|6303.7|6294.7|6304.7|6295.7|6303.6|6294.6|0
1758271800000|2025-09-19 08:50:00|6303.6|6294.6|6303.7|6294.7|6304.4|6295.4|6303.1|6294.1|0
1758272100000|2025-09-19 08:55:00|6303.6|6294.6|6304|6295|6304.8|6295.8|6302.8|6293.8|0
1758272400000|2025-09-19 09:00:00|6304.2|6295.2|6304.8|6295.8|6305.7|6296.7|6303.4|6294.4|0
1758272700000|2025-09-19 09:05:00|6305|6296|6305|6296|6305.6|6296.6|6303.6|6294.6|0
1758273000000|2025-09-19 09:10:00|6304.9|6295.9|6303.6|6294.6|6305.2|6296.2|6303.6|6294.6|0
1758273300000|2025-09-19 09:15:00|6303.8|6294.8|6302.8|6294.8|6306.8|6299.8|6298.8|6291.8|225
1758273600000|2025-09-19 09:20:00|6303.8|6295.8|6304.8|6296.8|6304.8|6297.8|6300.8|6293.8|121
1758273900000|2025-09-19 09:25:00|6303.8|6297.8|6301.8|6294.8|6306.8|6299.8|6301.8|6294.8|37
1758274200000|2025-09-19 09:30:00|6302.8|6293.8|6305.8|6298.8|6305.8|6298.8|6297.8|6290.8|132
1758274500000|2025-09-19 09:35:00|6304.8|6297.8|6312.8|6305.8|6315.8|6308.8|6304.8|6297.8|385
1758274800000|2025-09-19 09:40:00|6313.8|6304.8|6308.8|6301.8|6315.8|6308.8|6307.8|6300.8|352
1758275100000|2025-09-19 09:45:00|6310.8|6300.8|6308.8|6301.8|6310.8|6303.8|6304.8|6296.8|3365
1758275400000|2025-09-19 09:50:00|6307.8|6300.8|6304.8|6296.8|6308.8|6301.8|6301.8|6293.8|191
1758275700000|2025-09-19 09:55:00|6305.8|6297.8|6305.8|6298.8|6307.8|6300.8|6304.8|6296.8|81
1758276000000|2025-09-19 10:00:00|6304.8|6297.8|6304.8|6297.8|6304.8|6297.8|6303.8|6296.8|35
1758276300000|2025-09-19 10:05:00|6303.8|6296.8|6301.8|6294.8|6305.8|6298.8|6301.8|6294.8|146
1758276600000|2025-09-19 10:10:00|6300.8|6293.8|6302.8|6295.8|6304.8|6297.8|6300.8|6292.8|58
1758276900000|2025-09-19 10:15:00|6303.8|6296.8|6306.8|6299.8|6306.8|6299.8|6302.8|6296.8|79
1758277200000|2025-09-19 10:20:00|6305.8|6298.8|6303.8|6296.8|6306.8|6298.8|6303.8|6296.8|181
1758277500000|2025-09-19 10:25:00|6304.8|6297.8|6302.8|6294.8|6305.8|6298.8|6301.8|6294.8|88
1758277800000|2025-09-19 10:30:00|6301.8|6295.8|6303.8|6295.8|6303.8|6296.8|6301.8|6293.8|46
1758278100000|2025-09-19 10:35:00|6302.8|6296.8|6300.8|6292.8|6303.8|6296.8|6300.8|6292.8|83
1758278400000|2025-09-19 10:40:00|6299.8|6293.8|6298.8|6291.8|6301.8|6294.8|6297.8|6290.8|48
1758278700000|2025-09-19 10:45:00|6299.8|6292.8|6297.8|6289.8|6299.8|6292.8|6296.8|6289.8|51
1758279000000|2025-09-19 10:50:00|6298.8|6290.8|6296.8|6289.8|6298.8|6291.8|6296.8|6289.8|38
1758279300000|2025-09-19 10:55:00|6297.8|6290.8|6299.8|6292.8|6299.8|6292.8|6295.8|6288.8|26
1758279600000|2025-09-19 11:00:00|6298.8|6291.8|6297.8|6289.8|6301.8|6293.8|6296.8|6289.8|53
1758279900000|2025-09-19 11:05:00|6298.8|6290.8|6296.8|6289.8|6298.8|6291.8|6294.8|6287.8|26
1758280200000|2025-09-19 11:10:00|6295.8|6288.8|6295.8|6288.8|6297.8|6290.8|6295.8|6288.8|20
1758280500000|2025-09-19 11:15:00|6294.8|6287.8|6296.8|6288.8|6297.8|6290.8|6294.8|6287.8|41
1758280800000|2025-09-19 11:20:00|6295.8|6289.8|6296.8|6289.8|6297.8|6290.8|6294.8|6287.8|55
1758281100000|2025-09-19 11:25:00|6297.8|6290.8|6297.8|6289.8|6298.8|6291.8|6296.8|6289.8|41
1758281400000|2025-09-19 11:30:00|6296.8|6290.8|6298.8|6290.8|6298.8|6290.8|6296.8|6289.8|33
1758281700000|2025-09-19 11:35:00|6299.8|6291.8|6298.8|6291.8|6299.8|6292.8|6296.8|6289.8|43
1758282000000|2025-09-19 11:40:00|6297.8|6290.8|6295.8|6287.8|6298.8|6291.8|6295.8|6287.8|34
1758282300000|2025-09-19 11:45:00|6294.8|6288.8|6297.8|6290.8|6297.8|6290.8|6294.8|6287.8|56
1758282600000|2025-09-19 11:50:00|6296.8|6289.8|6296.8|6289.8|6297.8|6290.8|6295.8|6288.8|79
1758282900000|2025-09-19 11:55:00|6295.8|6288.8|6293.8|6286.8|6296.8|6289.8|6292.8|6285.8|38
1758283200000|2025-09-19 12:00:00|6292.8|6285.8|6291.8|6284.8|6292.8|6285.8|6289.8|6281.8|119
1758283500000|2025-09-19 12:05:00|6290.8|6283.8|6296.8|6289.8|6296.8|6289.8|6290.8|6283.8|71
1758283800000|2025-09-19 12:10:00|6297.8|6290.8|6301.8|6293.8|6301.8|6293.8|6296.8|6289.8|121
1758284100000|2025-09-19 12:15:00|6302.8|6294.8|6302.8|6295.8|6304.8|6296.8|6301.8|6293.8|110
1758284400000|2025-09-19 12:20:00|6301.8|6294.8|6305.8|6298.8|6306.8|6299.8|6300.8|6292.8|80
1758284700000|2025-09-19 12:25:00|6304.8|6297.8|6307.8|6300.8|6308.8|6301.8|6303.8|6296.8|100
1758285000000|2025-09-19 12:30:00|6306.8|6299.8|6301.8|6293.8|6306.8|6299.8|6300.8|6293.8|61
1758285300000|2025-09-19 12:35:00|6300.8|6294.8|6305.8|6298.8|6306.8|6298.8|6300.8|6293.8|34
1758285600000|2025-09-19 12:40:00|6306.8|6299.8|6307.8|6300.8|6308.8|6301.8|6304.8|6297.8|64
1758285900000|2025-09-19 12:45:00|6308.8|6301.8|6307.8|6300.8|6310.8|6303.8|6307.8|6300.8|65
1758286200000|2025-09-19 12:50:00|6306.8|6299.8|6307.8|6300.8|6309.8|6301.8|6305.8|6298.8|54
1758286500000|2025-09-19 12:55:00|6306.8|6299.8|6308.8|6302.8|6310.8|6303.8|6305.8|6298.8|162
1758286800000|2025-09-19 13:00:00|6308.3|6302.3|6314.3|6308.3|6315.3|6309.3|6307.3|6301.3|218
1758287100000|2025-09-19 13:05:00|6314.8|6308.8|6317.3|6311.3|6317.3|6311.3|6312.8|6306.8|166
1758287400000|2025-09-19 13:10:00|6316.8|6310.8|6319.3|6313.3|6320.3|6314.3|6315.3|6309.3|161
1758287700000|2025-09-19 13:15:00|6319.8|6313.8|6321.8|6315.8|6324.3|6318.3|6319.3|6313.3|190
1758288000000|2025-09-19 13:20:00|6321.3|6315.3|6324.3|6318.3|6324.8|6318.8|6321.3|6315.3|163
1758288300000|2025-09-19 13:25:00|6324.8|6318.8|6330.8|6324.8|6331.3|6325.3|6324.8|6318.8|452
1758288600000|2025-09-19 13:30:00|6329.3|6323.3|6304.3|6298.3|6329.3|6323.3|6302.3|6296.3|857
1758288900000|2025-09-19 13:35:00|6304.8|6298.8|6291.3|6285.3|6309.3|6303.3|6288.3|6282.3|347
1758289200000|2025-09-19 13:40:00|6290.8|6284.8|6288.8|6282.8|6295.8|6289.8|6284.3|6278.3|317
1758289500000|2025-09-19 13:45:00|6289.3|6283.3|6287.8|6281.8|6291.3|6285.3|6280.8|6274.8|260
1758289800000|2025-09-19 13:50:00|6287.3|6281.3|6290.8|6284.8|6295.8|6289.8|6287.3|6281.3|124
1758290100000|2025-09-19 13:55:00|6290.3|6284.3|6294.8|6288.8|6298.3|6292.3|6288.3|6282.3|109
1758290400000|2025-09-19 14:00:00|6294.3|6288.3|6297.3|6291.3|6300.8|6294.8|6293.8|6287.8|114
1758290700000|2025-09-19 14:05:00|6297.8|6291.8|6306.3|6300.3|6306.3|6300.3|6292.8|6286.8|131
1758291000000|2025-09-19 14:10:00|6306.8|6300.8|6310.3|6304.3|6310.3|6304.3|6304.3|6298.3|112
1758291300000|2025-09-19 14:15:00|6310.8|6304.8|6307.3|6301.3|6318.8|6312.8|6306.3|6300.3|142
1758291600000|2025-09-19 14:20:00|6306.8|6300.8|6314.8|6308.8|6318.8|6312.8|6303.8|6297.8|119
1758291900000|2025-09-19 14:25:00|6314.3|6308.3|6313.3|6307.3|6317.8|6311.8|6311.3|6305.3|117
1758292200000|2025-09-19 14:30:00|6312.8|6306.8|6324.3|6318.3|6327.8|6321.8|6311.3|6305.3|215
1758292500000|2025-09-19 14:35:00|6325.3|6319.3|6320.3|6314.3|6331.3|6325.3|6320.3|6314.3|157
1758292800000|2025-09-19 14:40:00|6320.8|6314.8|6305.8|6299.8|6322.3|6316.3|6304.3|6298.3|318
1758293100000|2025-09-19 14:45:00|6305.3|6299.3|6302.8|6296.8|6306.3|6300.3|6299.8|6293.8|143
1758293400000|2025-09-19 14:50:00|6303.3|6297.3|6313.3|6307.3|6338.3|6332.3|6298.3|6292.3|1142
1758293700000|2025-09-19 14:55:00|6313.8|6307.8|6300.3|6294.3|6314.3|6308.3|6299.8|6293.8|198
1758294000000|2025-09-19 15:00:00|6299.8|6293.8|6300.8|6294.8|6303.8|6297.8|6295.3|6289.3|138
1758294300000|2025-09-19 15:05:00|6300.3|6294.3|6296.3|6290.3|6304.3|6298.3|6295.3|6289.3|97
1758294600000|2025-09-19 15:10:00|6297.3|6291.3|6299.3|6293.3|6299.8|6293.8|6294.8|6288.8|207
1758294900000|2025-09-19 15:15:00|6299.8|6293.8|6294.3|6288.3|6301.3|6295.3|6292.3|6286.3|291
1758295200000|2025-09-19 15:20:00|6294.8|6288.8|6308.3|6302.3|6318.3|6312.3|6293.3|6287.3|584
1758295500000|2025-09-19 15:25:00|6307.8|6301.8|6300.3|6294.3|6310.3|6304.3|6299.3|6293.3|114
1758295800000|2025-09-19 15:30:00|6299.8|6293.8|6286.8|6280.8|6300.3|6294.3|6284.8|6278.8|266
1758296100000|2025-09-19 15:35:00|6287.3|6281.3|6290.3|6284.3|6292.8|6286.8|6287.3|6281.3|90
1758296400000|2025-09-19 15:40:00|6290.8|6284.8|6295.3|6289.3|6297.3|6291.3|6290.3|6284.3|42
1758296700000|2025-09-19 15:45:00|6295.8|6289.8|6293.3|6287.3|6298.3|6292.3|6292.3|6286.3|39
1758297000000|2025-09-19 15:50:00|6292.8|6286.8|6296.8|6290.8|6298.8|6292.8|6291.8|6285.8|65
1758297300000|2025-09-19 15:55:00|6296.3|6290.3|6299.3|6293.3|6301.3|6295.3|6296.3|6290.3|51
1758297600000|2025-09-19 16:00:00|6298.8|6292.8|6300.3|6294.3|6302.3|6296.3|6298.3|6292.3|49
1758297900000|2025-09-19 16:05:00|6300.8|6294.8|6301.3|6295.3|6304.3|6298.3|6300.3|6294.3|64
1758298200000|2025-09-19 16:10:00|6301.8|6295.8|6299.3|6293.3|6303.3|6297.3|6299.3|6293.3|90
1758298500000|2025-09-19 16:15:00|6299.8|6293.8|6303.8|6297.8|6304.3|6298.3|6299.3|6293.3|66
1758298800000|2025-09-19 16:20:00|6304.3|6298.3|6303.3|6297.3|6306.3|6300.3|6300.3|6294.3|48
1758299100000|2025-09-19 16:25:00|6302.8|6296.8|6304.8|6298.8|6306.3|6300.3|6301.3|6295.3|49
1758299400000|2025-09-19 16:30:00|6304.3|6298.3|6303.8|6297.8|6305.8|6299.8|6301.3|6295.3|58
1758299700000|2025-09-19 16:35:00|6303.3|6297.3|6305.3|6299.3|6306.8|6300.8|6303.3|6297.3|43
1758300000000|2025-09-19 16:40:00|6305.8|6299.8|6304.8|6298.8|6306.8|6300.8|6304.3|6298.3|40
1758300300000|2025-09-19 16:45:00|6304.3|6298.3|6301.8|6295.8|6304.8|6298.8|6301.3|6295.3|65
1758300600000|2025-09-19 16:50:00|6301.3|6295.3|6299.3|6293.3|6303.3|6297.3|6299.3|6293.3|50
1758300900000|2025-09-19 16:55:00|6298.8|6292.8|6302.3|6296.3|6302.3|6296.3|6297.3|6291.3|46
1758301200000|2025-09-19 17:00:00|6301.3|6295.3|6306.3|6300.3|6306.3|6300.3|6301.3|6295.3|43
1758301500000|2025-09-19 17:05:00|6305.8|6299.8|6306.3|6300.3|6306.8|6300.8|6304.3|6298.3|58
1758301800000|2025-09-19 17:10:00|6305.8|6299.8|6306.3|6300.3|6306.3|6300.3|6303.8|6297.8|49
1758302100000|2025-09-19 17:15:00|6307.3|6301.3|6306.3|6300.3|6307.3|6301.3|6304.8|6298.8|35
1758302400000|2025-09-19 17:20:00|6306.8|6300.8|6304.8|6298.8|6308.3|6302.3|6304.3|6298.3|50
1758302700000|2025-09-19 17:25:00|6304.3|6298.3|6305.3|6299.3|6306.3|6300.3|6303.3|6297.3|27
1758303000000|2025-09-19 17:30:00|6305.8|6299.8|6307.8|6301.8|6308.3|6302.3|6305.8|6299.8|19
1758303300000|2025-09-19 17:35:00|6307.3|6301.3|6308.8|6302.8|6310.8|6304.8|6307.3|6301.3|24
1758303600000|2025-09-19 17:40:00|6309.3|6303.3|6309.3|6303.3|6309.3|6303.3|6306.3|6300.3|7
1758303900000|2025-09-19 17:45:00|6309.8|6303.8|6312.3|6306.3|6313.3|6307.3|6308.8|6302.8|13
1758304200000|2025-09-19 17:50:00|6312.8|6306.8|6312.8|6306.8|6314.3|6308.3|6311.8|6305.8|35
1758304500000|2025-09-19 17:55:00|6312.3|6306.3|6318.3|6312.3|6319.3|6313.3|6312.3|6306.3|61
1758304800000|2025-09-19 18:00:00|6317.3|6311.3|6317.3|6311.3|6318.3|6312.3|6313.3|6307.3|49
1758305100000|2025-09-19 18:05:00|6316.8|6310.8|6312.3|6306.3|6317.3|6311.3|6312.3|6306.3|27
1758305400000|2025-09-19 18:10:00|6311.8|6305.8|6309.3|6303.3|6312.8|6306.8|6309.3|6303.3|37
1758305700000|2025-09-19 18:15:00|6308.8|6302.8|6302.3|6296.3|6310.3|6304.3|6302.3|6296.3|21
1758306000000|2025-09-19 18:20:00|6302.8|6296.8|6296.8|6290.8|6302.8|6296.8|6296.8|6290.8|30
1758306300000|2025-09-19 18:25:00|6296.3|6290.3|6299.3|6293.3|6299.3|6293.3|6295.8|6289.8|43
1758306600000|2025-09-19 18:30:00|6298.8|6292.8|6300.8|6294.8|6302.3|6296.3|6298.3|6292.3|22
1758306900000|2025-09-19 18:35:00|6300.3|6294.3|6300.3|6294.3|6300.8|6294.8|6297.8|6291.8|15
1758307200000|2025-09-19 18:40:00|6299.8|6293.8|6300.3|6294.3|6300.8|6294.8|6297.8|6291.8|16
1758307500000|2025-09-19 18:45:00|6300.8|6294.8|6295.3|6289.3|6300.8|6294.8|6295.3|6289.3|62
1758307800000|2025-09-19 18:50:00|6295.8|6289.8|6297.3|6291.3|6297.3|6291.3|6293.3|6287.3|41
1758308100000|2025-09-19 18:55:00|6297.8|6291.8|6298.2|6289.2|6298.2|6291.8|6293.8|6287.8|31
1758308400000|2025-09-19 19:00:00|6298.1|6289.1|6298.8|6289.8|6299.6|6290.6|6297.3|6288.3|0
1758308700000|2025-09-19 19:05:00|6298.7|6289.7|6299.6|6290.6|6299.8|6290.8|6298.7|6289.7|0
1758309000000|2025-09-19 19:10:00|6299.7|6290.7|6299.1|6290.1|6300.3|6291.3|6298.9|6289.9|0
1758309300000|2025-09-19 19:15:00|6299.2|6290.2|6299.3|6290.3|6299.6|6290.6|6299.1|6290.1|0
1758309600000|2025-09-19 19:20:00|6300|6291|6300.5|6291.5|6301.3|6292.3|6298.5|6289.5|0
1758309900000|2025-09-19 19:25:00|6300.6|6291.6|6296|6287|6300.9|6291.9|6295.9|6286.9|0
1758310200000|2025-09-19 19:30:00|6295.9|6286.9|6291.6|6282.6|6296.1|6287.1|6290.9|6281.9|0
1758310500000|2025-09-19 19:35:00|6290.9|6281.9|6291.6|6282.6|6291.7|6282.7|6288.2|6279.2|0
1758310800000|2025-09-19 19:40:00|6291.5|6282.5|6288.4|6279.4|6293.6|6284.6|6288.4|6279.4|0
1758311100000|2025-09-19 19:45:00|6288.5|6279.5|6288.5|6279.5|6289.8|6280.8|6286.5|6277.5|0
1758311400000|2025-09-19 19:50:00|6288.6|6279.6|6289.5|6280.5|6290.8|6281.8|6286.5|6277.5|0
1758311700000|2025-09-19 19:55:00|6289.4|6280.4|6282.4|6273.4|6290.3|6281.3|6281.6|6272.6|0
1758312000000|2025-09-19 20:00:00|6282.2|6273.2|6284.4|6275.4|6284.8|6275.8|6281.8|6272.8|0
1758312300000|2025-09-19 20:05:00|6284.2|6275.2|6282.2|6273.2|6284.2|6275.2|6281.6|6272.6|0
1758312600000|2025-09-19 20:10:00|6282|6273|6282.8|6273.8|6283.3|6274.3|6281.6|6272.6|0
1758312900000|2025-09-19 20:15:00|6282.6|6273.6|6280.8|6271.8|6282.6|6273.6|6280.1|6271.1|0
1758313200000|2025-09-19 20:20:00|6281|6272|6281.5|6272.5|6281.5|6272.5|6279.7|6270.7|0
1758313500000|2025-09-19 20:25:00|6281.3|6272.3|6279.9|6270.9|6281.3|6272.3|6279.4|6270.4|0
1758313800000|2025-09-19 20:30:00|6280|6271|6282.4|6273.4|6282.4|6273.4|6279.7|6270.7|0
1758314100000|2025-09-19 20:35:00|6282.2|6273.2|6282.1|6273.1|6282.2|6273.2|6280.9|6271.9|0
1758314400000|2025-09-19 20:40:00|6282.3|6273.3|6282.1|6273.1|6282.8|6273.8|6281.8|6272.8|0
1758314700000|2025-09-19 20:45:00|6281.9|6272.9|6280.6|6271.6|6282.5|6273.5|6280.2|6271.2|0
1758315000000|2025-09-19 20:50:00|6280.4|6271.4|6280.9|6271.9|6281.3|6272.3|6279.6|6270.6|0
1758315300000|2025-09-19 20:55:00|6280.7|6271.7|6281.2|6272.2|6281.4|6272.4|6280|6271|0
1758492000000|2025-09-21 22:00:00|6284|6275|6282.1|6273.1|6284.5|6275.5|6281.6|6272.6|0
1758492300000|2025-09-21 22:05:00|6282|6273|6280.9|6271.9|6282.2|6273.2|6279.9|6270.9|0
1758492600000|2025-09-21 22:10:00|6281.1|6272.1|6280.3|6271.3|6281.3|6272.3|6279.9|6270.9|0
1758492900000|2025-09-21 22:15:00|6280.4|6271.4|6279.6|6270.6|6280.5|6271.5|6278.9|6269.9|0
1758493200000|2025-09-21 22:20:00|6279.7|6270.7|6279.6|6270.6|6280.4|6271.4|6278.4|6269.4|0
1758493500000|2025-09-21 22:25:00|6279.8|6270.8|6280.4|6271.4|6280.9|6271.9|6279.5|6270.5|0
1758493800000|2025-09-21 22:30:00|6280.3|6271.3|6281|6272|6281.7|6272.7|6280|6271|0
1758494100000|2025-09-21 22:35:00|6281.1|6272.1|6281.4|6272.4|6282.5|6273.5|6280.7|6271.7|0
1758494400000|2025-09-21 22:40:00|6281.2|6272.2|6282.1|6273.1|6282.4|6273.4|6281.1|6272.1|0
1758494700000|2025-09-21 22:45:00|6281.9|6272.9|6281.7|6272.7|6283.3|6274.3|6281.6|6272.6|0
1758495000000|2025-09-21 22:50:00|6281.8|6272.8|6282.4|6273.4|6282.5|6273.5|6281.4|6272.4|0
1758495300000|2025-09-21 22:55:00|6281.9|6272.9|6282.6|6273.6|6282.9|6273.9|6281.6|6272.6|0
1758495600000|2025-09-21 23:00:00|6282.7|6273.7|6282.7|6273.7|6283.3|6274.3|6282.7|6273.7|0
1758495900000|2025-09-21 23:05:00|6282.8|6273.8|6282.5|6273.5|6283.3|6274.3|6281.9|6272.9|0
1758496200000|2025-09-21 23:10:00|6282.2|6273.2|6282.8|6273.8|6283.5|6274.5|6281.8|6272.8|0
1758496500000|2025-09-21 23:15:00|6282.7|6273.7|6282.7|6273.7|6282.8|6273.8|6282.1|6273.1|0
1758496800000|2025-09-21 23:20:00|6282.8|6273.8|6282.1|6273.1|6283.1|6274.1|6281.8|6272.8|0
1758497100000|2025-09-21 23:25:00|6282.2|6273.2|6282.2|6273.2|6282.6|6273.6|6281.5|6272.5|0
1758497400000|2025-09-21 23:30:00|6282.3|6273.3|6281.8|6272.8|6282.3|6273.3|6281.6|6272.6|0
1758497700000|2025-09-21 23:35:00|6281.9|6272.9|6282.3|6273.3|6282.6|6273.6|6281.6|6272.6|0
1758498000000|2025-09-21 23:40:00|6282.2|6273.2|6282.3|6273.3|6282.5|6273.5|6281.9|6272.9|0
1758498300000|2025-09-21 23:45:00|6282.1|6273.1|6281.9|6272.9|6282.6|6273.6|6281.7|6272.7|0
1758498600000|2025-09-21 23:50:00|6282.1|6273.1|6282.4|6273.4|6282.8|6273.8|6281.6|6272.6|0
1758498900000|2025-09-21 23:55:00|6282.3|6273.3|6282.1|6273.1|6282.4|6273.4|6281.9|6272.9|0
1758499200000|2025-09-22 00:00:00|6282.2|6273.2|6284.1|6275.1|6284.1|6275.1|6281.5|6272.5|0
1758499500000|2025-09-22 00:05:00|6284.2|6275.2|6284.4|6275.4|6284.7|6275.7|6283.6|6274.6|0
1758499800000|2025-09-22 00:10:00|6284.5|6275.5|6285|6276|6286.2|6277.2|6284.5|6275.5|0
1758500100000|2025-09-22 00:15:00|6284.9|6275.9|6286.2|6277.2|6286.3|6277.3|6283.9|6274.9|0
1758500400000|2025-09-22 00:20:00|6286.3|6277.3|6286.2|6277.2|6286.4|6277.4|6285.3|6276.3|0
1758500700000|2025-09-22 00:25:00|6286.3|6277.3|6286.3|6277.3|6286.7|6277.7|6285.4|6276.4|0
1758501000000|2025-09-22 00:30:00|6286.2|6277.2|6284.6|6275.6|6286.2|6277.2|6283.1|6274.1|0
1758501300000|2025-09-22 00:35:00|6284.4|6275.4|6284.9|6275.9|6284.9|6275.9|6283.9|6274.9|0
1758501600000|2025-09-22 00:40:00|6284.8|6275.8|6284.1|6275.1|6285.1|6276.1|6284.1|6275.1|0
1758501900000|2025-09-22 00:45:00|6284.2|6275.2|6283.8|6274.8|6284.4|6275.4|6283.3|6274.3|0
1758502200000|2025-09-22 00:50:00|6283.7|6274.7|6282.3|6273.3|6283.8|6274.8|6282|6273|0
1758502500000|2025-09-22 00:55:00|6282.2|6273.2|6280.9|6271.9|6282.5|6273.5|6279.9|6270.9|0
1758502800000|2025-09-22 01:00:00|6281.1|6272.1|6282.6|6273.6|6282.9|6273.9|6280.4|6271.4|0
1758503100000|2025-09-22 01:05:00|6282.7|6273.7|6284.4|6275.4|6284.6|6275.6|6282.7|6273.7|0
1758503400000|2025-09-22 01:10:00|6284.5|6275.5|6286.5|6277.5|6286.6|6277.6|6284.5|6275.5|0
1758503700000|2025-09-22 01:15:00|6286.1|6277.1|6277.9|6273.9|6289.9|6285.9|6271.4|6267.4|1781
1758504000000|2025-09-22 01:20:00|6277.4|6273.4|6253.4|6249.4|6277.9|6273.9|6249.9|6245.9|1527
1758504300000|2025-09-22 01:25:00|6253.9|6249.9|6253.9|6249.9|6258.9|6254.9|6252.9|6248.9|879
1758504600000|2025-09-22 01:30:00|6249.4|6245.4|6255.9|6251.9|6268.9|6264.9|6217.4|6213.4|8061
1758504900000|2025-09-22 01:35:00|6255.4|6251.4|6283.9|6279.9|6288.9|6284.9|6254.9|6250.9|5196
1758505200000|2025-09-22 01:40:00|6281.9|6277.9|6278.9|6274.9|6283.9|6279.9|6261.9|6257.9|4142
1758505500000|2025-09-22 01:45:00|6278.4|6274.4|6245.9|6241.9|6284.9|6280.9|6236.9|6232.9|4603
1758505800000|2025-09-22 01:50:00|6246.9|6242.9|6216.9|6212.9|6264.4|6260.4|6212.9|6208.9|6745
1758506100000|2025-09-22 01:55:00|6217.9|6213.9|6216.9|6212.9|6232.4|6228.4|6208.9|6204.9|4882
1758506400000|2025-09-22 02:00:00|6215.9|6211.9|6231.9|6227.9|6243.9|6239.9|6214.9|6210.9|3269
1758506700000|2025-09-22 02:05:00|6232.9|6228.9|6245.9|6241.9|6255.4|6251.4|6229.9|6225.9|3524
1758507000000|2025-09-22 02:10:00|6246.9|6242.9|6233.9|6229.9|6247.9|6243.9|6222.9|6218.9|2052
1758507300000|2025-09-22 02:15:00|6232.9|6228.9|6240.9|6236.9|6246.9|6242.9|6222.9|6218.9|3107
1758507600000|2025-09-22 02:20:00|6240.4|6236.4|6232.9|6228.9|6249.9|6245.9|6229.9|6225.9|1961
1758507900000|2025-09-22 02:25:00|6232.4|6228.4|6247.9|6243.9|6253.9|6249.9|6232.4|6228.4|3070
1758508200000|2025-09-22 02:30:00|6247.4|6243.4|6236.9|6232.9|6256.9|6252.9|6235.9|6231.9|1556
1758508500000|2025-09-22 02:35:00|6235.9|6231.9|6248.4|6244.4|6249.9|6245.9|6232.9|6228.9|1091
1758508800000|2025-09-22 02:40:00|6247.9|6243.9|6243.4|6239.4|6249.4|6245.4|6228.9|6224.9|1260
1758509100000|2025-09-22 02:45:00|6243.9|6239.9|6233.9|6229.9|6248.9|6244.9|6228.9|6224.9|1036
1758509400000|2025-09-22 02:50:00|6233.4|6229.4|6248.4|6244.4|6250.9|6246.9|6228.9|6224.9|1068
1758509700000|2025-09-22 02:55:00|6247.9|6243.9|6240.4|6236.4|6254.9|6250.9|6235.9|6231.9|1132
1758510000000|2025-09-22 03:00:00|6239.9|6235.9|6236.9|6232.9|6246.9|6242.9|6233.9|6229.9|902
1758510300000|2025-09-22 03:05:00|6237.4|6233.4|6225.4|6221.4|6238.9|6234.9|6221.9|6217.9|1105
1758510600000|2025-09-22 03:10:00|6224.9|6220.9|6212.9|6208.9|6230.4|6226.4|6210.9|6206.9|1702
1758510900000|2025-09-22 03:15:00|6211.9|6207.9|6211.9|6207.9|6224.9|6220.9|6208.9|6204.9|1087
1758511200000|2025-09-22 03:20:00|6210.9|6206.9|6228.4|6224.4|6230.9|6226.9|6210.9|6206.9|1287
1758511500000|2025-09-22 03:25:00|6228.9|6224.9|6230.9|6226.9|6236.9|6232.9|6224.9|6220.9|1093
1758511800000|2025-09-22 03:30:00|6231.4|6227.4|6237.9|6233.9|6243.9|6239.9|6229.4|6225.4|670
1758512100000|2025-09-22 03:35:00|6238.4|6234.4|6229.9|6225.9|6238.9|6234.9|6229.9|6225.9|512
1758512400000|2025-09-22 03:40:00|6230.4|6226.4|6230.9|6226.9|6233.9|6229.9|6229.4|6225.4|167
1758512700000|2025-09-22 03:45:00|6231.4|6227.4|6231.9|6227.9|6233.9|6229.9|6228.9|6224.9|330
1758513000000|2025-09-22 03:50:00|6232.4|6228.4|6229.9|6225.9|6232.9|6228.9|6228.9|6224.9|245
1758513300000|2025-09-22 03:55:00|6229.4|6225.4|6228.9|6224.9|6232.4|6228.4|6226.9|6222.9|204
1758513600000|2025-09-22 04:00:00|6231.4|6222.4|6234.1|6225.1|6234.1|6225.1|6231.3|6222.3|0
1758513900000|2025-09-22 04:05:00|6233.9|6224.9|6233.9|6224.9|6234.4|6225.4|6233.8|6224.8|0
1758514200000|2025-09-22 04:10:00|6234|6225|6233.5|6224.5|6234.1|6225.1|6233.2|6224.2|0
1758514500000|2025-09-22 04:15:00|6233.4|6224.4|6233.4|6224.4|6233.8|6224.8|6233.3|6224.3|0
1758514800000|2025-09-22 04:20:00|6233.3|6224.3|6232.6|6223.6|6233.3|6224.3|6232.4|6223.4|0
1758515100000|2025-09-22 04:25:00|6232.7|6223.7|6232.6|6223.6|6233.1|6224.1|6232.5|6223.5|0
1758515400000|2025-09-22 04:30:00|6232.5|6223.5|6232.8|6223.8|6232.8|6223.8|6232|6223|0
1758515700000|2025-09-22 04:35:00|6232.7|6223.7|6232.9|6223.9|6232.9|6223.9|6232.2|6223.2|0
1758516000000|2025-09-22 04:40:00|6232.8|6223.8|6232.2|6223.2|6232.8|6223.8|6232|6223|0
1758516300000|2025-09-22 04:45:00|6232.3|6223.3|6232|6223|6232.7|6223.7|6232|6223|0
1758516600000|2025-09-22 04:50:00|6231.9|6222.9|6232|6223|6232.6|6223.6|6231.8|6222.8|0
1758516900000|2025-09-22 04:55:00|6232.1|6223.1|6232.1|6223.1|6232.2|6223.2|6231.9|6222.9|21
1758517200000|2025-09-22 05:00:00|6228.4|6224.4|6237.9|6233.9|6238.9|6234.9|6219.9|6215.9|1702
1758517500000|2025-09-22 05:05:00|6238.4|6234.4|6250.9|6246.9|6260.9|6256.9|6232.9|6228.9|2038
1758517800000|2025-09-22 05:10:00|6251.9|6247.9|6263.9|6259.9|6263.9|6259.9|6246.4|6242.4|1984
1758518100000|2025-09-22 05:15:00|6264.4|6260.4|6257.9|6253.9|6273.9|6269.9|6256.9|6252.9|1852
1758518400000|2025-09-22 05:20:00|6258.4|6254.4|6264.9|6260.9|6268.9|6264.9|6253.9|6249.9|2675
1758518700000|2025-09-22 05:25:00|6265.9|6261.9|6257.9|6253.9|6270.9|6266.9|6252.9|6248.9|1489
1758519000000|2025-09-22 05:30:00|6258.9|6254.9|6251.9|6247.9|6260.9|6256.9|6246.9|6242.9|1491
1758519300000|2025-09-22 05:35:00|6252.9|6248.9|6263.9|6259.9|6264.9|6260.9|6250.9|6246.9|1104
1758519600000|2025-09-22 05:40:00|6263.4|6259.4|6242.9|6238.9|6266.9|6262.9|6242.9|6238.9|1215
1758519900000|2025-09-22 05:45:00|6243.9|6239.9|6252.9|6248.9|6254.9|6250.9|6239.4|6235.4|1233
1758520200000|2025-09-22 05:50:00|6253.4|6249.4|6241.9|6237.9|6253.9|6249.9|6237.4|6233.4|760
1758520500000|2025-09-22 05:55:00|6240.9|6236.9|6235.9|6231.9|6241.9|6237.9|6230.9|6226.9|973
1758520800000|2025-09-22 06:00:00|6236.4|6232.4|6227.9|6223.9|6240.4|6236.4|6227.4|6223.4|709
1758521100000|2025-09-22 06:05:00|6226.9|6222.9|6235.9|6231.9|6237.9|6233.9|6218.9|6214.9|1343
1758521400000|2025-09-22 06:10:00|6235.4|6231.4|6232.9|6228.9|6237.4|6233.4|6223.9|6219.9|720
1758521700000|2025-09-22 06:15:00|6231.9|6227.9|6230.9|6226.9|6233.9|6229.9|6226.9|6222.9|778
1758522000000|2025-09-22 06:20:00|6230.4|6226.4|6237.4|6233.4|6242.9|6238.9|6230.4|6226.4|1124
1758522300000|2025-09-22 06:25:00|6236.9|6232.9|6243.9|6239.9|6244.9|6240.9|6235.9|6231.9|825
1758522600000|2025-09-22 06:30:00|6243.4|6239.4|6257.9|6253.9|6257.9|6253.9|6243.4|6239.4|1505
1758522900000|2025-09-22 06:35:00|6256.9|6252.9|6246.9|6242.9|6260.9|6256.9|6244.9|6240.9|1627
1758523200000|2025-09-22 06:40:00|6247.4|6243.4|6248.9|6244.9|6253.4|6249.4|6246.9|6242.9|632
1758523500000|2025-09-22 06:45:00|6248.4|6244.4|6256.9|6252.9|6260.9|6256.9|6245.9|6241.9|1144
1758523800000|2025-09-22 06:50:00|6255.9|6251.9|6267.9|6263.9|6268.9|6264.9|6254.9|6250.9|1356
1758524100000|2025-09-22 06:55:00|6268.9|6264.9|6265.9|6261.9|6271.9|6267.9|6264.9|6260.9|1095
1758524400000|2025-09-22 07:00:00|6265.4|6261.4|6260.9|6256.9|6265.9|6261.9|6252.9|6248.9|969
1758524700000|2025-09-22 07:05:00|6260.4|6256.4|6256.9|6252.9|6265.9|6261.9|6254.9|6250.9|358
1758525000000|2025-09-22 07:10:00|6257.9|6253.9|6256.9|6252.9|6259.9|6255.9|6252.9|6248.9|466
1758525300000|2025-09-22 07:15:00|6255.9|6251.9|6245.9|6241.9|6257.9|6253.9|6243.9|6239.9|473
1758525600000|2025-09-22 07:20:00|6245.4|6241.4|6243.9|6239.9|6248.9|6244.9|6242.4|6238.4|529
1758525900000|2025-09-22 07:25:00|6243.4|6239.4|6239.9|6235.9|6245.9|6241.9|6237.9|6233.9|473
1758526200000|2025-09-22 07:30:00|6240.9|6236.9|6236.9|6232.9|6241.9|6237.9|6235.9|6231.9|524
1758526500000|2025-09-22 07:35:00|6236.4|6232.4|6241.9|6237.9|6243.9|6239.9|6235.9|6231.9|720
1758526800000|2025-09-22 07:40:00|6241.4|6237.4|6246.9|6242.9|6248.9|6244.9|6240.4|6236.4|890
1758527100000|2025-09-22 07:45:00|6247.9|6243.9|6256.9|6252.9|6259.9|6255.9|6246.9|6242.9|868
1758527400000|2025-09-22 07:50:00|6257.4|6253.4|6256.9|6252.9|6264.9|6260.9|6254.9|6250.9|1593
1758527700000|2025-09-22 07:55:00|6257.9|6253.9|6257.9|6253.9|6260.9|6256.9|6255.9|6251.9|1249
1758528000000|2025-09-22 08:00:00|6256.9|6252.9|6266.9|6262.9|6269.9|6265.9|6255.9|6251.9|1644
1758528300000|2025-09-22 08:05:00|6267.9|6263.9|6264.9|6260.9|6267.9|6263.9|6262.9|6258.9|1776
1758528600000|2025-09-22 08:10:00|6265.9|6261.9|6270.9|6266.9|6277.9|6273.9|6264.9|6260.9|2721
1758528900000|2025-09-22 08:15:00|6271.4|6267.4|6277.9|6273.9|6278.9|6274.9|6268.9|6264.9|2022
1758529200000|2025-09-22 08:20:00|6278.4|6274.4|6279.9|6275.9|6281.4|6277.4|6275.9|6271.9|624
1758529500000|2025-09-22 08:25:00|6279.4|6275.4|6277.4|6273.4|6279.9|6275.9|6275.4|6271.4|357
1758529800000|2025-09-22 08:30:00|6279.8|6270.8|6279.9|6270.9|6280.8|6271.8|6279.3|6270.3|5000
1758530100000|2025-09-22 08:35:00|6280|6271|6280.1|6271.1|6280.8|6271.8|6279.6|6270.6|0
1758530400000|2025-09-22 08:40:00|6280.2|6271.2|6280.3|6271.3|6280.6|6271.6|6279.9|6270.9|0
1758530700000|2025-09-22 08:45:00|6280.4|6271.4|6278.7|6269.7|6280.4|6271.4|6278.7|6269.7|0
1758531000000|2025-09-22 08:50:00|6278.6|6269.6|6278.1|6269.1|6279|6270|6277.6|6268.6|0
1758531300000|2025-09-22 08:55:00|6278.2|6269.2|6276.4|6267.4|6278.4|6269.4|6275.9|6266.9|0
1758531600000|2025-09-22 09:00:00|6276.3|6267.3|6275.6|6266.6|6277.5|6268.5|6275.2|6266.2|0
1758531900000|2025-09-22 09:05:00|6275.7|6266.7|6273.2|6264.2|6275.8|6266.8|6273|6264|0
1758532200000|2025-09-22 09:10:00|6273.3|6264.3|6272.7|6263.7|6274.3|6265.3|6272.5|6263.5|0
1758532500000|2025-09-22 09:15:00|6271.4|6260.4|6270.4|6263.4|6274.4|6267.4|6267.4|6259.4|478
1758532800000|2025-09-22 09:20:00|6269.4|6261.4|6268.4|6261.4|6269.4|6262.4|6266.4|6259.4|110
1758533100000|2025-09-22 09:25:00|6269.4|6262.4|6269.4|6262.4|6270.4|6263.4|6266.4|6258.4|53
1758533400000|2025-09-22 09:30:00|6270.4|6261.4|6270.4|6263.4|6271.4|6263.4|6267.4|6259.4|30
1758533700000|2025-09-22 09:35:00|6271.4|6264.4|6267.4|6259.4|6272.4|6265.4|6267.4|6259.4|30
1758534000000|2025-09-22 09:40:00|6268.4|6260.4|6270.4|6263.4|6270.4|6263.4|6267.4|6260.4|45
1758534300000|2025-09-22 09:45:00|6271.4|6264.4|6273.4|6265.4|6273.4|6266.4|6271.4|6263.4|16
1758534600000|2025-09-22 09:50:00|6274.4|6266.4|6273.4|6266.4|6274.4|6267.4|6270.4|6263.4|45
1758534900000|2025-09-22 09:55:00|6274.4|6265.4|6274.4|6267.4|6274.4|6267.4|6273.4|6265.4|14
1758535200000|2025-09-22 10:00:00|6275.4|6268.4|6276.4|6268.4|6276.4|6269.4|6273.4|6265.4|36
1758535500000|2025-09-22 10:05:00|6275.4|6269.4|6280.4|6272.4|6280.4|6272.4|6274.4|6267.4|36
1758535800000|2025-09-22 10:10:00|6281.4|6273.4|6283.4|6275.4|6284.4|6276.4|6280.4|6272.4|110
1758536100000|2025-09-22 10:15:00|6282.4|6274.4|6282.4|6275.4|6283.4|6275.4|6280.4|6273.4|447
1758536400000|2025-09-22 10:20:00|6283.4|6276.4|6284.4|6277.4|6285.4|6278.4|6282.4|6275.4|26
1758536700000|2025-09-22 10:25:00|6285.4|6278.4|6283.4|6276.4|6286.4|6279.4|6283.4|6276.4|42
1758537000000|2025-09-22 10:30:00|6284.4|6277.4|6284.4|6276.4|6285.4|6278.4|6283.4|6276.4|50
1758537300000|2025-09-22 10:35:00|6285.4|6277.4|6288.4|6281.4|6288.4|6281.4|6284.4|6276.4|51
1758537600000|2025-09-22 10:40:00|6289.4|6282.4|6288.4|6280.4|6291.4|6283.4|6288.4|6280.4|45
1758537900000|2025-09-22 10:45:00|6287.4|6281.4|6287.4|6279.4|6289.4|6282.4|6287.4|6279.4|24
1758538200000|2025-09-22 10:50:00|6286.4|6278.4|6284.4|6276.4|6286.4|6278.4|6283.4|6276.4|53
1758538500000|2025-09-22 10:55:00|6283.4|6277.4|6280.4|6273.4|6284.4|6277.4|6280.4|6273.4|65
1758538800000|2025-09-22 11:00:00|6279.4|6272.4|6282.4|6275.4|6282.4|6275.4|6277.4|6270.4|87
1758539100000|2025-09-22 11:05:00|6283.4|6276.4|6280.4|6273.4|6283.4|6276.4|6280.4|6273.4|44
1758539400000|2025-09-22 11:10:00|6281.4|6274.4|6278.4|6271.4|6281.4|6274.4|6278.4|6271.4|41
1758539700000|2025-09-22 11:15:00|6279.4|6270.4|6282.4|6274.4|6282.4|6275.4|6278.4|6270.4|11
1758540000000|2025-09-22 11:20:00|6281.4|6273.4|6280.4|6272.4|6284.4|6276.4|6280.4|6272.4|26
1758540300000|2025-09-22 11:25:00|6279.4|6273.4|6280.4|6272.4|6281.4|6274.4|6279.4|6272.4|0
1758540600000|2025-09-22 11:30:00|6279.4|6273.4|6282.4|6275.4|6282.4|6275.4|6279.4|6272.4|4
1758540900000|2025-09-22 11:35:00|6281.4|6274.4|6280.4|6273.4|6282.4|6275.4|6280.4|6273.4|11
1758541200000|2025-09-22 11:40:00|6281.4|6274.4|6282.4|6275.4|6283.4|6276.4|6281.4|6274.4|36
1758541500000|2025-09-22 11:45:00|6281.4|6274.4|6281.4|6274.4|6282.4|6275.4|6279.4|6272.4|14
1758541800000|2025-09-22 11:50:00|6282.4|6275.4|6282.4|6275.4|6283.4|6276.4|6280.4|6273.4|14
1758542100000|2025-09-22 11:55:00|6281.4|6274.4|6283.4|6276.4|6283.4|6276.4|6280.4|6273.4|14
1758542400000|2025-09-22 12:00:00|6284.4|6277.4|6283.4|6276.4|6285.4|6277.4|6282.4|6274.4|20
1758542700000|2025-09-22 12:05:00|6282.4|6275.4|6283.4|6276.4|6284.4|6277.4|6281.4|6274.4|24
1758543000000|2025-09-22 12:10:00|6284.4|6275.4|6287.4|6280.4|6288.4|6281.4|6283.4|6275.4|28
1758543300000|2025-09-22 12:15:00|6286.4|6279.4|6290.4|6283.4|6290.4|6283.4|6286.4|6279.4|72
1758543600000|2025-09-22 12:20:00|6291.4|6284.4|6286.4|6279.4|6292.4|6284.4|6286.4|6279.4|48
1758543900000|2025-09-22 12:25:00|6287.4|6278.4|6288.4|6280.4|6288.4|6281.4|6285.4|6278.4|40
1758544200000|2025-09-22 12:30:00|6287.4|6279.4|6289.4|6282.4|6289.4|6282.4|6286.4|6278.4|18
1758544500000|2025-09-22 12:35:00|6290.4|6281.4|6288.4|6281.4|6290.4|6283.4|6288.4|6280.4|14
1758544800000|2025-09-22 12:40:00|6289.4|6280.4|6287.4|6280.4|6289.4|6281.4|6287.4|6279.4|16
1758545100000|2025-09-22 12:45:00|6288.4|6281.4|6290.4|6282.4|6291.4|6284.4|6288.4|6281.4|23
1758545400000|2025-09-22 12:50:00|6291.4|6283.4|6293.4|6285.4|6294.4|6287.4|6290.4|6282.4|38
1758545700000|2025-09-22 12:55:00|6292.4|6286.4|6291.9|6285.9|6293.4|6286.4|6291.4|6284.4|21
1758546000000|2025-09-22 13:00:00|6291.4|6285.4|6289.4|6283.4|6291.9|6285.9|6284.9|6278.9|184
1758546300000|2025-09-22 13:05:00|6289.9|6283.9|6288.9|6282.9|6290.9|6284.9|6287.9|6281.9|39
1758546600000|2025-09-22 13:10:00|6287.9|6281.9|6284.9|6278.9|6288.9|6282.9|6284.9|6278.9|18
1758546900000|2025-09-22 13:15:00|6285.4|6279.4|6282.9|6276.9|6285.4|6279.4|6281.4|6275.4|23
1758547200000|2025-09-22 13:20:00|6283.4|6277.4|6284.4|6278.4|6286.9|6280.9|6283.4|6277.4|35
1758547500000|2025-09-22 13:25:00|6284.9|6278.9|6280.4|6274.4|6285.4|6279.4|6278.4|6272.4|50
1758547800000|2025-09-22 13:30:00|6280.9|6274.9|6288.4|6282.4|6293.9|6287.9|6272.9|6266.9|297
1758548100000|2025-09-22 13:35:00|6287.9|6281.9|6285.4|6279.4|6291.9|6285.9|6281.9|6275.9|161
1758548400000|2025-09-22 13:40:00|6284.9|6278.9|6276.4|6270.4|6286.9|6280.9|6273.9|6267.9|164
1758548700000|2025-09-22 13:45:00|6275.9|6269.9|6282.9|6276.9|6284.9|6278.9|6272.9|6266.9|236
1758549000000|2025-09-22 13:50:00|6283.4|6277.4|6287.9|6281.9|6289.9|6283.9|6279.9|6273.9|122
1758549300000|2025-09-22 13:55:00|6288.4|6282.4|6298.4|6292.4|6301.9|6295.9|6288.4|6282.4|195
1758549600000|2025-09-22 14:00:00|6298.9|6292.9|6291.9|6285.9|6302.9|6296.9|6291.9|6285.9|154
1758549900000|2025-09-22 14:05:00|6291.4|6285.4|6293.4|6287.4|6295.9|6289.9|6288.9|6282.9|114
1758550200000|2025-09-22 14:10:00|6292.9|6286.9|6287.4|6281.4|6296.4|6290.4|6285.9|6279.9|56
1758550500000|2025-09-22 14:15:00|6286.9|6280.9|6289.4|6283.4|6292.9|6286.9|6284.4|6278.4|111
1758550800000|2025-09-22 14:20:00|6289.9|6283.9|6286.4|6280.4|6291.9|6285.9|6285.9|6279.9|61
1758551100000|2025-09-22 14:25:00|6285.9|6279.9|6278.9|6272.9|6286.9|6280.9|6276.9|6270.9|84
1758551400000|2025-09-22 14:30:00|6278.4|6272.4|6272.4|6266.4|6282.9|6276.9|6271.9|6265.9|110
1758551700000|2025-09-22 14:35:00|6272.9|6266.9|6275.9|6269.9|6276.9|6270.9|6271.4|6265.4|117
1758552000000|2025-09-22 14:40:00|6274.9|6268.9|6275.9|6269.9|6278.9|6272.9|6272.9|6266.9|70
1758552300000|2025-09-22 14:45:00|6276.4|6270.4|6277.4|6271.4|6278.9|6272.9|6271.9|6265.9|124
1758552600000|2025-09-22 14:50:00|6277.9|6271.9|6274.9|6268.9|6277.9|6271.9|6273.4|6267.4|57
1758552900000|2025-09-22 14:55:00|6274.4|6268.4|6269.9|6263.9|6274.9|6268.9|6268.9|6262.9|88
1758553200000|2025-09-22 15:00:00|6269.4|6263.4|6269.9|6263.9|6270.9|6264.9|6263.9|6257.9|158
1758553500000|2025-09-22 15:05:00|6269.4|6263.4|6264.4|6258.4|6272.9|6266.9|6263.9|6257.9|81
1758553800000|2025-09-22 15:10:00|6263.9|6257.9|6262.9|6256.9|6266.9|6260.9|6261.9|6255.9|66
1758554100000|2025-09-22 15:15:00|6263.4|6257.4|6274.4|6268.4|6274.9|6268.9|6262.9|6256.9|93
1758554400000|2025-09-22 15:20:00|6274.9|6268.9|6275.9|6269.9|6276.9|6270.9|6270.9|6264.9|85
1758554700000|2025-09-22 15:25:00|6276.4|6270.4|6272.9|6266.9|6278.9|6272.9|6271.9|6265.9|117
1758555000000|2025-09-22 15:30:00|6273.4|6267.4|6272.4|6266.4|6274.9|6268.9|6269.9|6263.9|87
1758555300000|2025-09-22 15:35:00|6272.9|6266.9|6273.4|6267.4|6275.9|6269.9|6272.4|6266.4|19
1758555600000|2025-09-22 15:40:00|6273.9|6267.9|6269.4|6263.4|6274.4|6268.4|6269.4|6263.4|35
1758555900000|2025-09-22 15:45:00|6268.9|6262.9|6270.9|6264.9|6273.4|6267.4|6268.9|6262.9|26
1758556200000|2025-09-22 15:50:00|6271.4|6265.4|6260.9|6254.9|6272.4|6266.4|6259.9|6253.9|44
1758556500000|2025-09-22 15:55:00|6261.4|6255.4|6258.4|6252.4|6261.9|6255.9|6256.9|6250.9|79
1758556800000|2025-09-22 16:00:00|6257.9|6251.9|6255.9|6249.9|6258.9|6252.9|6254.9|6248.9|66
1758557100000|2025-09-22 16:05:00|6256.4|6250.4|6261.9|6255.9|6264.4|6258.4|6254.9|6248.9|58
1758557400000|2025-09-22 16:10:00|6260.9|6254.9|6267.9|6261.9|6267.9|6261.9|6260.9|6254.9|66
1758557700000|2025-09-22 16:15:00|6267.4|6261.4|6266.9|6260.9|6268.9|6262.9|6265.4|6259.4|67
1758558000000|2025-09-22 16:20:00|6267.4|6261.4|6265.4|6259.4|6271.9|6265.9|6264.9|6258.9|44
1758558300000|2025-09-22 16:25:00|6265.9|6259.9|6266.9|6260.9|6268.9|6262.9|6265.4|6259.4|53
1758558600000|2025-09-22 16:30:00|6267.4|6261.4|6265.9|6259.9|6268.4|6262.4|6263.9|6257.9|14
1758558900000|2025-09-22 16:35:00|6266.4|6260.4|6268.9|6262.9|6269.9|6263.9|6263.9|6257.9|21
1758559200000|2025-09-22 16:40:00|6269.4|6263.4|6268.4|6262.4|6269.9|6263.9|6265.9|6259.9|51
1758559500000|2025-09-22 16:45:00|6267.9|6261.9|6264.9|6258.9|6267.9|6261.9|6264.9|6258.9|77
1758559800000|2025-09-22 16:50:00|6265.4|6259.4|6269.4|6263.4|6269.9|6263.9|6264.9|6258.9|41
1758560100000|2025-09-22 16:55:00|6268.9|6262.9|6268.4|6262.4|6271.9|6265.9|6267.9|6261.9|43
1758560400000|2025-09-22 17:00:00|6268.9|6262.9|6266.9|6260.9|6271.4|6265.4|6266.9|6260.9|22
1758560700000|2025-09-22 17:05:00|6267.4|6261.4|6265.4|6259.4|6268.4|6262.4|6262.9|6256.9|47
1758561000000|2025-09-22 17:10:00|6265.9|6259.9|6266.9|6260.9|6266.9|6260.9|6263.4|6257.4|18
1758561300000|2025-09-22 17:15:00|6267.9|6261.9|6264.4|6258.4|6267.9|6261.9|6263.9|6257.9|9
1758561600000|2025-09-22 17:20:00|6263.9|6257.9|6266.4|6260.4|6267.9|6261.9|6263.9|6257.9|42
1758561900000|2025-09-22 17:25:00|6265.9|6259.9|6265.9|6259.9|6267.9|6261.9|6265.9|6259.9|14
1758562200000|2025-09-22 17:30:00|6266.4|6260.4|6262.9|6256.9|6267.9|6261.9|6262.9|6256.9|29
1758562500000|2025-09-22 17:35:00|6262.4|6256.4|6266.9|6260.9|6266.9|6260.9|6261.9|6255.9|23
1758562800000|2025-09-22 17:40:00|6266.4|6260.4|6267.4|6261.4|6267.4|6261.4|6263.9|6257.9|14
1758563100000|2025-09-22 17:45:00|6266.9|6260.9|6265.9|6259.9|6267.9|6261.9|6265.4|6259.4|24
1758563400000|2025-09-22 17:50:00|6265.4|6259.4|6268.4|6262.4|6269.9|6263.9|6264.9|6258.9|35
1758563700000|2025-09-22 17:55:00|6268.9|6262.9|6268.9|6262.9|6269.9|6263.9|6267.4|6261.4|15
1758564000000|2025-09-22 18:00:00|6268.4|6262.4|6267.4|6261.4|6268.9|6262.9|6266.9|6260.9|44
1758564300000|2025-09-22 18:05:00|6267.9|6261.9|6267.4|6261.4|6269.9|6263.9|6266.4|6260.4|35
1758564600000|2025-09-22 18:10:00|6267.9|6261.9|6267.4|6261.4|6267.9|6261.9|6265.9|6259.9|25
1758564900000|2025-09-22 18:15:00|6267.9|6261.9|6264.9|6258.9|6267.9|6261.9|6264.9|6258.9|36
1758565200000|2025-09-22 18:20:00|6264.4|6258.4|6267.9|6261.9|6268.4|6262.4|6263.9|6257.9|40
1758565500000|2025-09-22 18:25:00|6268.4|6262.4|6268.9|6262.9|6268.9|6262.9|6267.9|6261.9|46
1758565800000|2025-09-22 18:30:00|6267.9|6261.9|6267.9|6261.9|6268.9|6262.9|6265.9|6259.9|36
1758566100000|2025-09-22 18:35:00|6267.4|6261.4|6267.9|6261.9|6269.4|6263.4|6266.9|6260.9|21
1758566400000|2025-09-22 18:40:00|6268.9|6262.9|6268.4|6262.4|6268.9|6262.9|6267.9|6261.9|28
1758566700000|2025-09-22 18:45:00|6267.9|6261.9|6269.9|6263.9|6270.9|6264.9|6267.9|6261.9|44
1758567000000|2025-09-22 18:50:00|6269.4|6263.4|6268.9|6262.9|6270.4|6264.4|6265.9|6259.9|79
1758567300000|2025-09-22 18:55:00|6268.4|6262.4|6272.1|6263.1|6272.1|6264.9|6268.4|6262.4|49
1758567600000|2025-09-22 19:00:00|6273.5|6264.5|6272.9|6263.9|6274.5|6265.5|6272.1|6263.1|0
1758567900000|2025-09-22 19:05:00|6272.8|6263.8|6271|6262|6273.2|6264.2|6271|6262|0
1758568200000|2025-09-22 19:10:00|6270.9|6261.9|6270.6|6261.6|6271.4|6262.4|6270.6|6261.6|0
1758568500000|2025-09-22 19:15:00|6270.7|6261.7|6269.9|6260.9|6271|6262|6269.6|6260.6|0
1758568800000|2025-09-22 19:20:00|6269.8|6260.8|6271.2|6262.2|6272.1|6263.1|6269.8|6260.8|0
1758569100000|2025-09-22 19:25:00|6271.3|6262.3|6270.7|6261.7|6271.6|6262.6|6269.3|6260.3|0
1758569400000|2025-09-22 19:30:00|6270.6|6261.6|6271.3|6262.3|6272.3|6263.3|6270.5|6261.5|0
1758569700000|2025-09-22 19:35:00|6271.2|6262.2|6270.4|6261.4|6271.3|6262.3|6269.4|6260.4|0
1758570000000|2025-09-22 19:40:00|6270.5|6261.5|6268.8|6259.8|6270.6|6261.6|6268.6|6259.6|0
1758570300000|2025-09-22 19:45:00|6268.7|6259.7|6270.5|6261.5|6270.5|6261.5|6268.2|6259.2|0
1758570600000|2025-09-22 19:50:00|6271.2|6262.2|6271.9|6262.9|6272.2|6263.2|6270.4|6261.4|0
1758570900000|2025-09-22 19:55:00|6271.7|6262.7|6271.5|6262.5|6276.3|6267.3|6270.4|6261.4|0
1758571200000|2025-09-22 20:00:00|6271.7|6262.7|6270.9|6261.9|6272.3|6263.3|6270|6261|0
1758571500000|2025-09-22 20:05:00|6270.8|6261.8|6268.1|6259.1|6270.8|6261.8|6267.8|6258.8|0
1758571800000|2025-09-22 20:10:00|6268.3|6259.3|6268.1|6259.1|6268.8|6259.8|6267|6258|0
1758572100000|2025-09-22 20:15:00|6268|6259|6268.5|6259.5|6269.2|6260.2|6267.7|6258.7|0
1758572400000|2025-09-22 20:20:00|6268.3|6259.3|6268.3|6259.3|6268.5|6259.5|6267.7|6258.7|0
1758572700000|2025-09-22 20:25:00|6268.1|6259.1|6267.7|6258.7|6268.3|6259.3|6267.5|6258.5|0
1758573000000|2025-09-22 20:30:00|6267.9|6258.9|6268.3|6259.3|6268.6|6259.6|6267.5|6258.5|0
1758573300000|2025-09-22 20:35:00|6268.4|6259.4|6269|6260|6269.2|6260.2|6268.3|6259.3|0
1758573600000|2025-09-22 20:40:00|6268.8|6259.8|6268.9|6259.9|6269.1|6260.1|6268.3|6259.3|0
1758573900000|2025-09-22 20:45:00|6268.7|6259.7|6269.4|6260.4|6269.7|6260.7|6268.5|6259.5|0
1758574200000|2025-09-22 20:50:00|6269.2|6260.2|6270.3|6261.3|6271.4|6262.4|6269.2|6260.2|0
1758574500000|2025-09-22 20:55:00|6270.2|6261.2|6270.3|6261.3|6270.7|6261.7|6269.4|6260.4|0
1758574800000|2025-09-22 21:00:00|6269.6|6260.6|6270.9|6261.9|6270.9|6261.9|6269.6|6260.6|0
1758575100000|2025-09-22 21:05:00|6271.5|6262.5|6271.4|6262.4|6271.5|6262.5|6271.4|6262.4|0
1758575400000|2025-09-22 21:10:00|6271.5|6262.5|6271.5|6262.5|6272|6263|6271.5|6262.5|0
1758575700000|2025-09-22 21:15:00|6271.9|6262.9|6271.4|6262.4|6272|6263|6271.4|6262.4|0
1758576000000|2025-09-22 21:20:00|6271.3|6262.3|6271.2|6262.2|6271.5|6262.5|6271.2|6262.2|0
1758576300000|2025-09-22 21:25:00|6271.3|6262.3|6271.3|6262.3|6271.3|6262.3|6271.3|6262.3|0
1758576600000|2025-09-22 21:30:00|6271.4|6262.4|6271.3|6262.3|6271.4|6262.4|6271.3|6262.3|0
1758576900000|2025-09-22 21:35:00|6271.4|6262.4|6271.5|6262.5|6271.5|6262.5|6271.3|6262.3|0
1758577200000|2025-09-22 21:40:00|6271.7|6262.7|6271.7|6262.7|6271.7|6262.7|6271.7|6262.7|0
1758577500000|2025-09-22 21:45:00|6271.8|6262.8|6271.5|6262.5|6271.8|6262.8|6271.4|6262.4|0
1758577800000|2025-09-22 21:50:00|6271.4|6262.4|6271.5|6262.5|6271.5|6262.5|6271.4|6262.4|0
1758578100000|2025-09-22 21:55:00|6271.4|6262.4|6271.6|6262.6|6271.6|6262.6|6271.4|6262.4|0
1758578400000|2025-09-22 22:00:00|6271.3|6262.3|6270.5|6261.5|6271.9|6262.9|6269.6|6260.6|0
1758578700000|2025-09-22 22:05:00|6270.6|6261.6|6269.7|6260.7|6271.3|6262.3|6269.6|6260.6|0
1758579000000|2025-09-22 22:10:00|6269.5|6260.5|6268.8|6259.8|6270.1|6261.1|6268.5|6259.5|0
1758579300000|2025-09-22 22:15:00|6268.9|6259.9|6269.2|6260.2|6269.6|6260.6|6268.5|6259.5|0
1758579600000|2025-09-22 22:20:00|6269.1|6260.1|6268.7|6259.7|6269.8|6260.8|6268.7|6259.7|0
1758579900000|2025-09-22 22:25:00|6268.8|6259.8|6268.8|6259.8|6269.4|6260.4|6268.6|6259.6|0
1758580200000|2025-09-22 22:30:00|6269|6260|6268.7|6259.7|6269.2|6260.2|6268.6|6259.6|0
1758580500000|2025-09-22 22:35:00|6268.5|6259.5|6269.2|6260.2|6269.5|6260.5|6268.1|6259.1|0
1758580800000|2025-09-22 22:40:00|6269.1|6260.1|6267.9|6258.9|6269.4|6260.4|6267.9|6258.9|0
1758581100000|2025-09-22 22:45:00|6267.8|6258.8|6267.5|6258.5|6267.9|6258.9|6267.4|6258.4|0
1758581400000|2025-09-22 22:50:00|6267.6|6258.6|6268.6|6259.6|6268.6|6259.6|6267.3|6258.3|0
1758581700000|2025-09-22 22:55:00|6268.7|6259.7|6269.7|6260.7|6270.1|6261.1|6268.4|6259.4|0
1758582000000|2025-09-22 23:00:00|6269.8|6260.8|6270.6|6261.6|6270.7|6261.7|6269.5|6260.5|0
1758582300000|2025-09-22 23:05:00|6270.7|6261.7|6270|6261|6270.7|6261.7|6270|6261|0
1758582600000|2025-09-22 23:10:00|6269.9|6260.9|6269.9|6260.9|6270.1|6261.1|6269.6|6260.6|0
1758582900000|2025-09-22 23:15:00|6269.8|6260.8|6269.7|6260.7|6270.3|6261.3|6269.6|6260.6|0
1758583200000|2025-09-22 23:20:00|6269.8|6260.8|6269.2|6260.2|6269.9|6260.9|6268.9|6259.9|0
1758583500000|2025-09-22 23:25:00|6269.3|6260.3|6269.8|6260.8|6270|6261|6269.3|6260.3|0
1758583800000|2025-09-22 23:30:00|6269.7|6260.7|6270.4|6261.4|6270.4|6261.4|6269.4|6260.4|0
1758584100000|2025-09-22 23:35:00|6270.3|6261.3|6271|6262|6271.3|6262.3|6270.2|6261.2|0
1758584400000|2025-09-22 23:40:00|6270.8|6261.8|6271.3|6262.3|6271.7|6262.7|6270.7|6261.7|0
1758584700000|2025-09-22 23:45:00|6271.2|6262.2|6271.6|6262.6|6271.8|6262.8|6271|6262|0
1758585000000|2025-09-22 23:50:00|6271.5|6262.5|6271.4|6262.4|6271.8|6262.8|6271.2|6262.2|0
1758585300000|2025-09-22 23:55:00|6271.5|6262.5|6271.2|6262.2|6271.6|6262.6|6271.2|6262.2|0
1758585600000|2025-09-23 00:00:00|6271.3|6262.3|6272|6263|6272|6263|6270.3|6261.3|0
1758585900000|2025-09-23 00:05:00|6272.2|6263.2|6270.8|6261.8|6272.2|6263.2|6270.7|6261.7|0
1758586200000|2025-09-23 00:10:00|6270.7|6261.7|6270.7|6261.7|6271|6262|6269.6|6260.6|0
1758586500000|2025-09-23 00:15:00|6271|6262|6271.4|6262.4|6271.8|6262.8|6270.9|6261.9|0
1758586800000|2025-09-23 00:20:00|6271.3|6262.3|6271.2|6262.2|6271.9|6262.9|6270.7|6261.7|0
1758587100000|2025-09-23 00:25:00|6271.1|6262.1|6270.9|6261.9|6271.1|6262.1|6270.6|6261.6|0
1758587400000|2025-09-23 00:30:00|6270.8|6261.8|6271.2|6262.2|6271.5|6262.5|6270.7|6261.7|0
1758587700000|2025-09-23 00:35:00|6271.4|6262.4|6271.3|6262.3|6271.7|6262.7|6271.2|6262.2|0
1758588000000|2025-09-23 00:40:00|6271.2|6262.2|6271.3|6262.3|6271.5|6262.5|6270.7|6261.7|0
1758588300000|2025-09-23 00:45:00|6271.2|6262.2|6271.5|6262.5|6271.7|6262.7|6270.9|6261.9|0
1758588600000|2025-09-23 00:50:00|6271.3|6262.3|6271.3|6262.3|6272.8|6263.8|6271.3|6262.3|0
1758588900000|2025-09-23 00:55:00|6271.2|6262.2|6270.3|6261.3|6271.3|6262.3|6270.3|6261.3|0
1758589200000|2025-09-23 01:00:00|6270.4|6261.4|6270.6|6261.6|6271.2|6262.2|6269.9|6260.9|0
1758589500000|2025-09-23 01:05:00|6270.5|6261.5|6270.7|6261.7|6271|6262|6270.2|6261.2|0
1758589800000|2025-09-23 01:10:00|6270.8|6261.8|6271.4|6262.4|6271.9|6262.9|6270.7|6261.7|0
1758590100000|2025-09-23 01:15:00|6270.5|6266.5|6287.5|6283.5|6288.5|6284.5|6269.5|6265.5|666
1758590400000|2025-09-23 01:20:00|6286.5|6282.5|6280.5|6276.5|6286.5|6282.5|6275.5|6271.5|1746
1758590700000|2025-09-23 01:25:00|6280|6276|6284.5|6280.5|6285|6281|6272.5|6268.5|404
1758591000000|2025-09-23 01:30:00|6284|6280|6251.5|6247.5|6286|6282|6251|6247|8666
1758591300000|2025-09-23 01:35:00|6252.5|6248.5|6226.5|6222.5|6253.5|6249.5|6225.5|6221.5|3371
1758591600000|2025-09-23 01:40:00|6225.5|6221.5|6205.5|6201.5|6226|6222|6203.5|6199.5|4482
1758591900000|2025-09-23 01:45:00|6204.5|6200.5|6219|6215|6227.5|6223.5|6201.5|6197.5|5009
1758592200000|2025-09-23 01:50:00|6219.5|6215.5|6206|6202|6227|6223|6204.5|6200.5|4316
1758592500000|2025-09-23 01:55:00|6205.5|6201.5|6176.5|6172.5|6213.5|6209.5|6175.5|6171.5|3696
1758592800000|2025-09-23 02:00:00|6176|6172|6182.5|6178.5|6190.5|6186.5|6172.5|6168.5|4930
1758593100000|2025-09-23 02:05:00|6182|6178|6168.5|6164.5|6188.5|6184.5|6167.5|6163.5|2458
1758593400000|2025-09-23 02:10:00|6169.5|6165.5|6169.5|6165.5|6171.5|6167.5|6152.5|6148.5|2448
1758593700000|2025-09-23 02:15:00|6168.5|6164.5|6156|6152|6173.5|6169.5|6152.5|6148.5|2480
1758594000000|2025-09-23 02:20:00|6155.5|6151.5|6148.5|6144.5|6170.5|6166.5|6148.5|6144.5|2045
1758594300000|2025-09-23 02:25:00|6148|6144|6139.5|6135.5|6151.5|6147.5|6132.5|6128.5|3161
1758594600000|2025-09-23 02:30:00|6139|6135|6135|6131|6146|6142|6122.5|6118.5|4573
1758594900000|2025-09-23 02:35:00|6134.5|6130.5|6166.5|6162.5|6166.5|6162.5|6133.5|6129.5|5467
1758595200000|2025-09-23 02:40:00|6167|6163|6176.5|6172.5|6181.5|6177.5|6151.5|6147.5|5609
1758595500000|2025-09-23 02:45:00|6176|6172|6169.5|6165.5|6179|6175|6160|6156|3205
1758595800000|2025-09-23 02:50:00|6169|6165|6157.5|6153.5|6169.5|6165.5|6149.5|6145.5|2203
1758596100000|2025-09-23 02:55:00|6156.5|6152.5|6163.5|6159.5|6165.5|6161.5|6146|6142|4433
1758596400000|2025-09-23 03:00:00|6162.5|6158.5|6153|6149|6165.5|6161.5|6150.5|6146.5|1647
1758596700000|2025-09-23 03:05:00|6152.5|6148.5|6153|6149|6175|6171|6150.5|6146.5|2756
1758597000000|2025-09-23 03:10:00|6154|6150|6136.5|6132.5|6158.5|6154.5|6133.5|6129.5|8344
1758597300000|2025-09-23 03:15:00|6136|6132|6143.5|6139.5|6143.5|6139.5|6133|6129|1930
1758597600000|2025-09-23 03:20:00|6144.5|6140.5|6132.5|6128.5|6145.5|6141.5|6128|6124|1563
1758597900000|2025-09-23 03:25:00|6133|6129|6127.5|6123.5|6134.5|6130.5|6122.5|6118.5|1159
1758598200000|2025-09-23 03:30:00|6126.5|6122.5|6123.5|6119.5|6133.5|6129.5|6121.5|6117.5|2538
1758598500000|2025-09-23 03:35:00|6124.5|6120.5|6127.5|6123.5|6129.5|6125.5|6122.5|6118.5|2362
1758598800000|2025-09-23 03:40:00|6128|6124|6130.5|6126.5|6132.5|6128.5|6123.5|6119.5|974
1758599100000|2025-09-23 03:45:00|6130|6126|6128.5|6124.5|6134|6130|6126.5|6122.5|508
1758599400000|2025-09-23 03:50:00|6129.5|6125.5|6130.5|6126.5|6134.5|6130.5|6126.5|6122.5|525
1758599700000|2025-09-23 03:55:00|6131|6127|6132|6128|6132.5|6128.5|6128.5|6124.5|1438
1758600000000|2025-09-23 04:00:00|6133|6124|6133|6124|6133|6124|6132.5|6123.5|9
1758600300000|2025-09-23 04:05:00|6132.9|6123.9|6133|6124|6133.2|6124.2|6132.2|6123.2|0
1758600600000|2025-09-23 04:10:00|6133.1|6124.1|6133.1|6124.1|6133.5|6124.5|6132.8|6123.8|0
1758600900000|2025-09-23 04:15:00|6133|6124|6132.5|6123.5|6133.1|6124.1|6132.1|6123.1|0
1758601200000|2025-09-23 04:20:00|6132.6|6123.6|6131.2|6122.2|6132.6|6123.6|6131|6122|0
1758601500000|2025-09-23 04:25:00|6131.3|6122.3|6132.2|6123.2|6132.3|6123.3|6131.1|6122.1|0
1758601800000|2025-09-23 04:30:00|6132.1|6123.1|6130.1|6121.1|6132.3|6123.3|6129.9|6120.9|0
1758602100000|2025-09-23 04:35:00|6130.2|6121.2|6131.7|6122.7|6131.9|6122.9|6130|6121|0
1758602400000|2025-09-23 04:40:00|6131.6|6122.6|6131.1|6122.1|6132|6123|6130.8|6121.8|0
1758602700000|2025-09-23 04:45:00|6131|6122|6131.4|6122.4|6131.8|6122.8|6131|6122|0
1758603000000|2025-09-23 04:50:00|6131.5|6122.5|6131.3|6122.3|6131.6|6122.6|6131.1|6122.1|0
1758603300000|2025-09-23 04:55:00|6131.4|6122.4|6131.6|6122.6|6132|6123|6131.4|6122.4|5
1758603600000|2025-09-23 05:00:00|6128.5|6124.5|6114.5|6110.5|6128.5|6124.5|6112.5|6108.5|2578
1758603900000|2025-09-23 05:05:00|6114|6110|6125.5|6121.5|6131.5|6127.5|6110.5|6106.5|1375
1758604200000|2025-09-23 05:10:00|6124.5|6120.5|6133|6129|6139.5|6135.5|6121|6117|1343
1758604500000|2025-09-23 05:15:00|6133.5|6129.5|6130|6126|6139.5|6135.5|6126.5|6122.5|773
1758604800000|2025-09-23 05:20:00|6129.5|6125.5|6137.5|6133.5|6138|6134|6125.5|6121.5|1011
1758605100000|2025-09-23 05:25:00|6137|6133|6148.5|6144.5|6151.5|6147.5|6136.5|6132.5|1531
1758605400000|2025-09-23 05:30:00|6148|6144|6138.5|6134.5|6160|6156|6137.5|6133.5|2212
1758605700000|2025-09-23 05:35:00|6137.5|6133.5|6131.5|6127.5|6137.5|6133.5|6129.5|6125.5|948
1758606000000|2025-09-23 05:40:00|6131|6127|6122.5|6118.5|6131|6127|6120.5|6116.5|987
1758606300000|2025-09-23 05:45:00|6122|6118|6121.5|6117.5|6129.5|6125.5|6118.5|6114.5|964
1758606600000|2025-09-23 05:50:00|6122.5|6118.5|6124.5|6120.5|6129.5|6125.5|6116.5|6112.5|1138
1758606900000|2025-09-23 05:55:00|6123.5|6119.5|6133.5|6129.5|6135.5|6131.5|6122.5|6118.5|1392
1758607200000|2025-09-23 06:00:00|6134|6130|6108.5|6104.5|6135.5|6131.5|6108.5|6104.5|2241
1758607500000|2025-09-23 06:05:00|6109|6105|6108.5|6104.5|6115.5|6111.5|6106.5|6102.5|1408
1758607800000|2025-09-23 06:10:00|6109|6105|6116|6112|6116.5|6112.5|6101.5|6097.5|2069
1758608100000|2025-09-23 06:15:00|6116.5|6112.5|6132|6128|6134.5|6130.5|6114.5|6110.5|2396
1758608400000|2025-09-23 06:20:00|6132.5|6128.5|6132.5|6128.5|6135.5|6131.5|6125.5|6121.5|1074
1758608700000|2025-09-23 06:25:00|6131.5|6127.5|6137.5|6133.5|6142.5|6138.5|6131|6127|929
1758609000000|2025-09-23 06:30:00|6138.5|6134.5|6147.5|6143.5|6148.5|6144.5|6134.5|6130.5|1438
1758609300000|2025-09-23 06:35:00|6148.5|6144.5|6143.5|6139.5|6153.5|6149.5|6133.5|6129.5|1914
1758609600000|2025-09-23 06:40:00|6144.5|6140.5|6153.5|6149.5|6154.5|6150.5|6140.5|6136.5|1654
1758609900000|2025-09-23 06:45:00|6152.5|6148.5|6168.5|6164.5|6170.5|6166.5|6151|6147|1976
1758610200000|2025-09-23 06:50:00|6169|6165|6167.5|6163.5|6170.5|6166.5|6164.5|6160.5|1775
1758610500000|2025-09-23 06:55:00|6166|6162|6162.5|6158.5|6170.5|6166.5|6162.5|6158.5|1252
1758610800000|2025-09-23 07:00:00|6163.5|6159.5|6163|6159|6166|6162|6155.5|6151.5|1269
1758611100000|2025-09-23 07:05:00|6162.5|6158.5|6160.5|6156.5|6166.5|6162.5|6158.5|6154.5|882
1758611400000|2025-09-23 07:10:00|6161.5|6157.5|6158.5|6154.5|6168.5|6164.5|6155.5|6151.5|1059
1758611700000|2025-09-23 07:15:00|6157.5|6153.5|6155.5|6151.5|6159.5|6155.5|6155|6151|1172
1758612000000|2025-09-23 07:20:00|6156|6152|6149.5|6145.5|6157.5|6153.5|6148.5|6144.5|923
1758612300000|2025-09-23 07:25:00|6149|6145|6156.5|6152.5|6159.5|6155.5|6145.5|6141.5|740
1758612600000|2025-09-23 07:30:00|6155.5|6151.5|6163.5|6159.5|6164.5|6160.5|6155.5|6151.5|682
1758612900000|2025-09-23 07:35:00|6163|6159|6164.5|6160.5|6168.5|6164.5|6161.5|6157.5|860
1758613200000|2025-09-23 07:40:00|6164|6160|6159.5|6155.5|6164.5|6160.5|6157.5|6153.5|968
1758613500000|2025-09-23 07:45:00|6160.5|6156.5|6162.5|6158.5|6167.5|6163.5|6160|6156|1145
1758613800000|2025-09-23 07:50:00|6163|6159|6165.5|6161.5|6170.5|6166.5|6162.5|6158.5|9648
1758614100000|2025-09-23 07:55:00|6166.5|6162.5|6176.5|6172.5|6177.5|6173.5|6165.5|6161.5|3210
1758614400000|2025-09-23 08:00:00|6176|6172|6174.5|6170.5|6183.5|6179.5|6174.5|6170.5|3027
1758614700000|2025-09-23 08:05:00|6174|6170|6168.5|6164.5|6176.5|6172.5|6167.5|6163.5|2421
1758615000000|2025-09-23 08:10:00|6169|6165|6173.5|6169.5|6174.5|6170.5|6167.5|6163.5|1276
1758615300000|2025-09-23 08:15:00|6173|6169|6174.5|6170.5|6175.5|6171.5|6171.5|6167.5|871
1758615600000|2025-09-23 08:20:00|6174|6170|6176|6172|6178.5|6174.5|6173.5|6169.5|1224
1758615900000|2025-09-23 08:25:00|6176.5|6172.5|6178|6174|6178.5|6174.5|6175.5|6171.5|773
1758616200000|2025-09-23 08:30:00|6179.9|6170.9|6178.9|6169.9|6180.4|6171.4|6178.3|6169.3|0
1758616500000|2025-09-23 08:35:00|6178.8|6169.8|6179.4|6170.4|6179.4|6170.4|6178.3|6169.3|0
1758616800000|2025-09-23 08:40:00|6179.5|6170.5|6179.6|6170.6|6180|6171|6179.2|6170.2|2255
1758617100000|2025-09-23 08:45:00|6179.5|6170.5|6179.6|6170.6|6180|6171|6179.1|6170.1|0
1758617400000|2025-09-23 08:50:00|6179.3|6170.3|6179.6|6170.6|6179.8|6170.8|6178.8|6169.8|0
1758617700000|2025-09-23 08:55:00|6179.7|6170.7|6178.9|6169.9|6180.1|6171.1|6178.7|6169.7|0
1758618000000|2025-09-23 09:00:00|6179|6170|6178.1|6169.1|6179.5|6170.5|6177.5|6168.5|0
1758618300000|2025-09-23 09:05:00|6178.2|6169.2|6179|6170|6179|6170|6177.4|6168.4|0
1758618600000|2025-09-23 09:10:00|6178.9|6169.9|6179.9|6170.9|6179.9|6170.9|6178.8|6169.8|0
1758618900000|2025-09-23 09:15:00|6180|6172|6183|6175|6185|6178|6180|6172|538
1758619200000|2025-09-23 09:20:00|6182|6176|6183|6175|6184|6177|6181|6174|26
1758619500000|2025-09-23 09:25:00|6182|6176|6180|6173|6184|6176|6180|6173|44
1758619800000|2025-09-23 09:30:00|6181|6174|6179|6172|6181|6174|6179|6172|66
1758620100000|2025-09-23 09:35:00|6180|6173|6180|6173|6180|6173|6178|6171|47
1758620400000|2025-09-23 09:40:00|6181|6174|6180|6173|6181|6174|6180|6173|254
1758620700000|2025-09-23 09:45:00|6179|6172|6180|6172|6182|6175|6178|6171|80
1758621000000|2025-09-23 09:50:00|6179|6173|6182|6175|6182|6175|6179|6173|35
1758621300000|2025-09-23 09:55:00|6181|6174|6182|6175|6182|6175|6181|6173|13
1758621600000|2025-09-23 10:00:00|6181|6174|6179|6172|6183|6175|6179|6171|12
1758621900000|2025-09-23 10:05:00|6180|6173|6180|6173|6181|6174|6179|6171|10
1758622200000|2025-09-23 10:10:00|6181|6174|6181|6173|6182|6174|6180|6173|1
1758622500000|2025-09-23 10:15:00|6180|6174|6181|6174|6182|6175|6180|6173|12
1758622800000|2025-09-23 10:20:00|6180|6173|6177|6170|6181|6173|6177|6170|48
1758623100000|2025-09-23 10:25:00|6176|6169|6175|6168|6177|6170|6174|6167|217
1758623400000|2025-09-23 10:30:00|6174|6167|6174|6167|6176|6169|6174|6167|67
1758623700000|2025-09-23 10:35:00|6173|6166|6170|6163|6174|6167|6170|6163|62
1758624000000|2025-09-23 10:40:00|6169|6162|6170|6163|6170|6163|6168|6161|91
1758624300000|2025-09-23 10:45:00|6171|6164|6176|6168|6176|6168|6171|6164|23
1758624600000|2025-09-23 10:50:00|6175|6169|6177|6170|6177|6170|6175|6168|6
1758624900000|2025-09-23 10:55:00|6176|6169|6180|6172|6180|6172|6176|6169|8
1758625200000|2025-09-23 11:00:00|6179|6173|6181|6174|6181|6174|6178|6171|9
1758625500000|2025-09-23 11:05:00|6180|6173|6183|6175|6183|6176|6180|6173|23
1758625800000|2025-09-23 11:10:00|6182|6176|6181|6174|6183|6176|6181|6173|5
1758626100000|2025-09-23 11:15:00|6180|6173|6175|6168|6181|6174|6174|6167|169
1758626400000|2025-09-23 11:20:00|6176|6169|6179|6172|6180|6173|6174|6167|223
1758626700000|2025-09-23 11:25:00|6180|6173|6182|6174|6182|6175|6176|6169|219
1758627000000|2025-09-23 11:30:00|6181|6175|6184|6177|6185|6177|6181|6174|36
1758627300000|2025-09-23 11:35:00|6183|6176|6181|6174|6183|6176|6180|6172|67
1758627600000|2025-09-23 11:40:00|6182|6173|6181|6174|6182|6175|6178|6171|113
1758627900000|2025-09-23 11:45:00|6180|6173|6183|6176|6183|6176|6180|6173|142
1758628200000|2025-09-23 11:50:00|6184|6175|6185|6178|6185|6178|6181|6174|23
1758628500000|2025-09-23 11:55:00|6186|6179|6187|6179|6187|6180|6186|6178|60
1758628800000|2025-09-23 12:00:00|6186|6180|6189|6181|6189|6182|6186|6178|41
1758629100000|2025-09-23 12:05:00|6188|6180|6188|6181|6189|6182|6187|6180|32
1758629400000|2025-09-23 12:10:00|6189|6182|6187|6180|6190|6183|6187|6180|88
1758629700000|2025-09-23 12:15:00|6188|6179|6190|6182|6190|6182|6187|6179|26
1758630000000|2025-09-23 12:20:00|6189|6183|6185|6178|6191|6183|6185|6178|58
1758630300000|2025-09-23 12:25:00|6184|6177|6185|6178|6186|6179|6183|6175|55
1758630600000|2025-09-23 12:30:00|6184|6177|6190|6182|6190|6183|6184|6177|35
1758630900000|2025-09-23 12:35:00|6189|6181|6187|6180|6190|6181|6187|6179|65
1758631200000|2025-09-23 12:40:00|6186|6179|6189|6181|6189|6181|6186|6179|4
1758631500000|2025-09-23 12:45:00|6188|6182|6190|6182|6190|6182|6188|6181|16
1758631800000|2025-09-23 12:50:00|6189|6183|6192|6185|6192|6185|6188|6181|73
1758632100000|2025-09-23 12:55:00|6193|6186|6195.5|6189.5|6196|6189.5|6192|6185|37
1758632400000|2025-09-23 13:00:00|6195|6189|6194.5|6188.5|6197.5|6191.5|6193|6187|58
1758632700000|2025-09-23 13:05:00|6195|6189|6193|6187|6197.5|6191.5|6192.5|6186.5|42
1758633000000|2025-09-23 13:10:00|6192.5|6186.5|6188.5|6182.5|6193|6187|6188|6182|52
1758633300000|2025-09-23 13:15:00|6187.5|6181.5|6188.5|6182.5|6190.5|6184.5|6187.5|6181.5|65
1758633600000|2025-09-23 13:20:00|6188|6182|6192.5|6186.5|6192.5|6186.5|6186.5|6180.5|68
1758633900000|2025-09-23 13:25:00|6192|6186|6186.5|6180.5|6192.5|6186.5|6186.5|6180.5|57
1758634200000|2025-09-23 13:30:00|6187|6181|6184.5|6178.5|6189.5|6183.5|6172|6166|519
1758634500000|2025-09-23 13:35:00|6185|6179|6191|6185|6196.5|6190.5|6182.5|6176.5|352
1758634800000|2025-09-23 13:40:00|6191.5|6185.5|6190.5|6184.5|6191.5|6185.5|6183.5|6177.5|126
1758635100000|2025-09-23 13:45:00|6191|6185|6194.5|6188.5|6198|6192|6188|6182|161
1758635400000|2025-09-23 13:50:00|6195|6189|6207.5|6201.5|6207.5|6201.5|6194.5|6188.5|284
1758635700000|2025-09-23 13:55:00|6207|6201|6214.5|6208.5|6217.5|6211.5|6206|6200|711
1758636000000|2025-09-23 14:00:00|6215|6209|6210|6204|6220.5|6214.5|6208.5|6202.5|357
1758636300000|2025-09-23 14:05:00|6209.5|6203.5|6217.5|6211.5|6219.5|6213.5|6209.5|6203.5|218
1758636600000|2025-09-23 14:10:00|6218|6212|6220|6214|6221.5|6215.5|6215.5|6209.5|188
1758636900000|2025-09-23 14:15:00|6220.5|6214.5|6215|6209|6221|6215|6211|6205|200
1758637200000|2025-09-23 14:20:00|6214.5|6208.5|6216.5|6210.5|6217.5|6211.5|6211.5|6205.5|119
1758637500000|2025-09-23 14:25:00|6216|6210|6213.5|6207.5|6219.5|6213.5|6211.5|6205.5|497
1758637800000|2025-09-23 14:30:00|6213|6207|6215|6209|6218.5|6212.5|6212.5|6206.5|152
1758638100000|2025-09-23 14:35:00|6214.5|6208.5|6213|6207|6217.5|6211.5|6211.5|6205.5|65
1758638400000|2025-09-23 14:40:00|6213.5|6207.5|6213|6207|6214.5|6208.5|6209.5|6203.5|65
1758638700000|2025-09-23 14:45:00|6212.5|6206.5|6214.5|6208.5|6221.5|6215.5|6212.5|6206.5|91
1758639000000|2025-09-23 14:50:00|6215|6209|6214.5|6208.5|6217|6211|6212.5|6206.5|85
1758639300000|2025-09-23 14:55:00|6215|6209|6214.5|6208.5|6218.5|6212.5|6214|6208|93
1758639600000|2025-09-23 15:00:00|6214|6208|6214.5|6208.5|6216.5|6210.5|6210.5|6204.5|73
1758639900000|2025-09-23 15:05:00|6214|6208|6213.5|6207.5|6216.5|6210.5|6208|6202|131
1758640200000|2025-09-23 15:10:00|6214.5|6208.5|6215.5|6209.5|6216.5|6210.5|6211|6205|132
1758640500000|2025-09-23 15:15:00|6216.5|6210.5|6216.5|6210.5|6218|6212|6212.5|6206.5|44
1758640800000|2025-09-23 15:20:00|6216|6210|6216.5|6210.5|6217.5|6211.5|6213.5|6207.5|51
1758641100000|2025-09-23 15:25:00|6216|6210|6208.5|6202.5|6216|6210|6207.5|6201.5|64
1758641400000|2025-09-23 15:30:00|6209|6203|6210.5|6204.5|6212.5|6206.5|6208|6202|26
1758641700000|2025-09-23 15:35:00|6211|6205|6212|6206|6214.5|6208.5|6209.5|6203.5|22
1758642000000|2025-09-23 15:40:00|6211.5|6205.5|6211.5|6205.5|6212.5|6206.5|6208.5|6202.5|33
1758642300000|2025-09-23 15:45:00|6211|6205|6207|6201|6211|6205|6206.5|6200.5|39
1758642600000|2025-09-23 15:50:00|6206.5|6200.5|6208.5|6202.5|6210.5|6204.5|6205.5|6199.5|36
1758642900000|2025-09-23 15:55:00|6209|6203|6207|6201|6209.5|6203.5|6206|6200|25
1758643200000|2025-09-23 16:00:00|6207.5|6201.5|6206|6200|6210.5|6204.5|6205.5|6199.5|32
1758643500000|2025-09-23 16:05:00|6206.5|6200.5|6200.5|6194.5|6207.5|6201.5|6200.5|6194.5|51
1758643800000|2025-09-23 16:10:00|6201|6195|6202.5|6196.5|6202.5|6196.5|6199.5|6193.5|28
1758644100000|2025-09-23 16:15:00|6202|6196|6202.5|6196.5|6203.5|6197.5|6200.5|6194.5|27
1758644400000|2025-09-23 16:20:00|6203|6197|6203.5|6197.5|6205.5|6199.5|6202|6196|29
1758644700000|2025-09-23 16:25:00|6203|6197|6200|6194|6203|6197|6199.5|6193.5|33
1758645000000|2025-09-23 16:30:00|6200.5|6194.5|6199.5|6193.5|6200.5|6194.5|6197.5|6191.5|34
1758645300000|2025-09-23 16:35:00|6199|6193|6194.5|6188.5|6201|6195|6192.5|6186.5|243
1758645600000|2025-09-23 16:40:00|6194|6188|6195|6189|6196|6190|6191|6185|79
1758645900000|2025-09-23 16:45:00|6194.5|6188.5|6195.5|6189.5|6196.5|6190.5|6193.5|6187.5|33
1758646200000|2025-09-23 16:50:00|6196|6190|6195|6189|6199|6193|6195|6189|30
1758646500000|2025-09-23 16:55:00|6194.5|6188.5|6191.5|6185.5|6194.5|6188.5|6189.5|6183.5|43
1758646800000|2025-09-23 17:00:00|6191|6185|6190.5|6184.5|6192.5|6186.5|6189.5|6183.5|18
1758647100000|2025-09-23 17:05:00|6191|6185|6191.5|6185.5|6192.5|6186.5|6189.5|6183.5|12
1758647400000|2025-09-23 17:10:00|6191|6185|6191.5|6185.5|6191.5|6185.5|6188.5|6182.5|21
1758647700000|2025-09-23 17:15:00|6192|6186|6188.5|6182.5|6192|6186|6188|6182|10
1758648000000|2025-09-23 17:20:00|6189|6183|6189|6183|6189.5|6183.5|6186.5|6180.5|11
1758648300000|2025-09-23 17:25:00|6189.5|6183.5|6185|6179|6191|6185|6182.5|6176.5|63
1758648600000|2025-09-23 17:30:00|6184.5|6178.5|6182.5|6176.5|6187.5|6181.5|6182.5|6176.5|62
1758648900000|2025-09-23 17:35:00|6182|6176|6172.5|6166.5|6182|6176|6172.5|6166.5|121
1758649200000|2025-09-23 17:40:00|6173|6167|6165|6159|6174.5|6168.5|6164|6158|181
1758649500000|2025-09-23 17:45:00|6164.5|6158.5|6175|6169|6175|6169|6162.5|6156.5|109
1758649800000|2025-09-23 17:50:00|6174.5|6168.5|6171.5|6165.5|6176.5|6170.5|6169.5|6163.5|85
1758650100000|2025-09-23 17:55:00|6172|6166|6173.5|6167.5|6175.5|6169.5|6170.5|6164.5|40
1758650400000|2025-09-23 18:00:00|6174|6168|6170.5|6164.5|6177|6171|6170.5|6164.5|128
1758650700000|2025-09-23 18:05:00|6171|6165|6173.5|6167.5|6176.5|6170.5|6170.5|6164.5|52
1758651000000|2025-09-23 18:10:00|6174.5|6168.5|6172.5|6166.5|6174.5|6168.5|6171.5|6165.5|58
1758651300000|2025-09-23 18:15:00|6172|6166|6166.5|6160.5|6172.5|6166.5|6166.5|6160.5|84
1758651600000|2025-09-23 18:20:00|6167|6161|6163.5|6157.5|6168.5|6162.5|6163.5|6157.5|257
1758651900000|2025-09-23 18:25:00|6164|6158|6167.5|6161.5|6170.5|6164.5|6164|6158|61
1758652200000|2025-09-23 18:30:00|6168|6162|6172|6166|6172.5|6166.5|6167.5|6161.5|38
1758652500000|2025-09-23 18:35:00|6171.5|6165.5|6166.5|6160.5|6172.5|6166.5|6166.5|6160.5|59
1758652800000|2025-09-23 18:40:00|6166|6160|6172|6166|6172.5|6166.5|6166|6160|64
1758653100000|2025-09-23 18:45:00|6171.5|6165.5|6170.5|6164.5|6173.5|6167.5|6170|6164|49
1758653400000|2025-09-23 18:50:00|6170|6164|6165.5|6159.5|6170.5|6164.5|6164.5|6158.5|128
1758653700000|2025-09-23 18:55:00|6164.5|6158.5|6162.9|6153.9|6166|6160|6160|6153.9|105
1758654000000|2025-09-23 19:00:00|6163|6154|6160.5|6151.5|6165.3|6156.3|6160.4|6151.4|0
1758654300000|2025-09-23 19:05:00|6160.4|6151.4|6155.4|6146.4|6160.6|6151.6|6155.2|6146.2|0
1758654600000|2025-09-23 19:10:00|6155.5|6146.5|6156.8|6147.8|6157.9|6148.9|6155.4|6146.4|0
1758654900000|2025-09-23 19:15:00|6156.9|6147.9|6159.2|6150.2|6159.3|6150.3|6154.7|6145.7|0
1758655200000|2025-09-23 19:20:00|6159.3|6150.3|6157.9|6148.9|6159.3|6150.3|6156.8|6147.8|0
1758655500000|2025-09-23 19:25:00|6158|6149|6159.2|6150.2|6159.3|6150.3|6157.6|6148.6|0
1758655800000|2025-09-23 19:30:00|6159.3|6150.3|6157.2|6148.2|6159.3|6150.3|6157|6148|0
1758656100000|2025-09-23 19:35:00|6157.3|6148.3|6157.4|6148.4|6157.4|6148.4|6155.7|6146.7|0
1758656400000|2025-09-23 19:40:00|6157.3|6148.3|6157.8|6148.8|6158.4|6149.4|6156.6|6147.6|0
1758656700000|2025-09-23 19:45:00|6157.7|6148.7|6160.4|6151.4|6160.9|6151.9|6157.7|6148.7|0
1758657000000|2025-09-23 19:50:00|6160.3|6151.3|6163.2|6154.2|6163.5|6154.5|6159.9|6150.9|0
1758657300000|2025-09-23 19:55:00|6163.3|6154.3|6157.2|6148.2|6163.8|6154.8|6154.2|6145.2|0
1758657600000|2025-09-23 20:00:00|6157.3|6148.3|6157.6|6148.6|6159|6150|6155.1|6146.1|0
1758657900000|2025-09-23 20:05:00|6157.4|6148.4|6157.5|6148.5|6158.5|6149.5|6156.5|6147.5|0
1758658200000|2025-09-23 20:10:00|6157.4|6148.4|6157|6148|6157.6|6148.6|6156.5|6147.5|0
1758658500000|2025-09-23 20:15:00|6157.2|6148.2|6156.2|6147.2|6157.2|6148.2|6156.2|6147.2|0
1758658800000|2025-09-23 20:20:00|6156.4|6147.4|6156.2|6147.2|6157.2|6148.2|6156|6147|0
1758659100000|2025-09-23 20:25:00|6156.1|6147.1|6157.5|6148.5|6157.7|6148.7|6156|6147|0
1758659400000|2025-09-23 20:30:00|6157.3|6148.3|6156.4|6147.4|6157.6|6148.6|6155.9|6146.9|0
1758659700000|2025-09-23 20:35:00|6156.5|6147.5|6157.1|6148.1|6157.5|6148.5|6155.9|6146.9|0
1758660000000|2025-09-23 20:40:00|6157.2|6148.2|6156.7|6147.7|6157.5|6148.5|6156.6|6147.6|0
1758660300000|2025-09-23 20:45:00|6157|6148|6156.1|6147.1|6157.1|6148.1|6155.8|6146.8|0
1758660600000|2025-09-23 20:50:00|6156.3|6147.3|6156.3|6147.3|6156.4|6147.4|6155.7|6146.7|0
1758660900000|2025-09-23 20:55:00|6156.5|6147.5|6156.9|6147.9|6157.6|6148.6|6156.3|6147.3|0
1758661200000|2025-09-23 21:00:00|6156.8|6147.8|6159.4|6150.4|6159.6|6150.6|6156.6|6147.6|0
1758661500000|2025-09-23 21:05:00|6159.1|6150.1|6159.2|6150.2|6160.2|6151.2|6158.5|6149.5|0
1758661800000|2025-09-23 21:10:00|6159.3|6150.3|6158.9|6149.9|6159.6|6150.6|6158.7|6149.7|0
1758662100000|2025-09-23 21:15:00|6158.3|6149.3|6158.9|6149.9|6159.3|6150.3|6158|6149|0
1758662400000|2025-09-23 21:20:00|6158.6|6149.6|6159.2|6150.2|6159.2|6150.2|6158.6|6149.6|0
1758662700000|2025-09-23 21:25:00|6160|6151|6159.3|6150.3|6160.1|6151.1|6159.1|6150.1|0
1758663000000|2025-09-23 21:30:00|6159.2|6150.2|6159.9|6150.9|6159.9|6150.9|6159|6150|0
1758663300000|2025-09-23 21:35:00|6159.7|6150.7|6159.5|6150.5|6159.9|6150.9|6159.5|6150.5|0
1758663600000|2025-09-23 21:40:00|6159.6|6150.6|6159.2|6150.2|6159.8|6150.8|6159.1|6150.1|0
1758663900000|2025-09-23 21:45:00|6159.1|6150.1|6158.8|6149.8|6159.1|6150.1|6158.8|6149.8|0
1758664200000|2025-09-23 21:50:00|6158.7|6149.7|6158.7|6149.7|6158.7|6149.7|6158.6|6149.6|0
1758664500000|2025-09-23 21:55:00|6158.6|6149.6|6158.9|6149.9|6158.9|6149.9|6157.8|6148.8|0
1758664800000|2025-09-23 22:00:00|6158.4|6149.4|6159.4|6150.4|6159.6|6150.6|6157.2|6148.2|0
1758665100000|2025-09-23 22:05:00|6159.5|6150.5|6160.5|6151.5|6160.8|6151.8|6159.1|6150.1|0
1758665400000|2025-09-23 22:10:00|6160.4|6151.4|6161.3|6152.3|6162.6|6153.6|6160.3|6151.3|0
1758665700000|2025-09-23 22:15:00|6161.2|6152.2|6160.6|6151.6|6161.3|6152.3|6160.2|6151.2|0
1758666000000|2025-09-23 22:20:00|6160.5|6151.5|6159.7|6150.7|6161.2|6152.2|6159.5|6150.5|0
1758666300000|2025-09-23 22:25:00|6159.9|6150.9|6159.2|6150.2|6159.9|6150.9|6159|6150|0
1758666600000|2025-09-23 22:30:00|6159.3|6150.3|6160|6151|6160.3|6151.3|6159.3|6150.3|0
1758666900000|2025-09-23 22:35:00|6160.1|6151.1|6159.7|6150.7|6160.1|6151.1|6159.5|6150.5|0
1758667200000|2025-09-23 22:40:00|6159.6|6150.6|6160.1|6151.1|6160.9|6151.9|6159.5|6150.5|0
1758667500000|2025-09-23 22:45:00|6160|6151|6161.2|6152.2|6161.3|6152.3|6160|6151|0
1758667800000|2025-09-23 22:50:00|6161.1|6152.1|6160.3|6151.3|6161.6|6152.6|6160.3|6151.3|0
1758668100000|2025-09-23 22:55:00|6160.5|6151.5|6160.3|6151.3|6160.7|6151.7|6160.3|6151.3|0
1758668400000|2025-09-23 23:00:00|6160.4|6151.4|6161.1|6152.1|6161.2|6152.2|6160.1|6151.1|0
1758668700000|2025-09-23 23:05:00|6160.9|6151.9|6160.9|6151.9|6161.1|6152.1|6160.7|6151.7|0
1758669000000|2025-09-23 23:10:00|6161|6152|6160.1|6151.1|6161.1|6152.1|6159.6|6150.6|0
1758669300000|2025-09-23 23:15:00|6160.2|6151.2|6160.3|6151.3|6161.1|6152.1|6160.2|6151.2|0
1758669600000|2025-09-23 23:20:00|6160.1|6151.1|6160.2|6151.2|6160.3|6151.3|6160.1|6151.1|0
1758669900000|2025-09-23 23:25:00|6160.4|6151.4|6160.2|6151.2|6160.5|6151.5|6160|6151|0
1758670200000|2025-09-23 23:30:00|6160.3|6151.3|6159.9|6150.9|6160.4|6151.4|6159.8|6150.8|0
1758670500000|2025-09-23 23:35:00|6160|6151|6159.6|6150.6|6160.1|6151.1|6159.3|6150.3|0
1758670800000|2025-09-23 23:40:00|6159.8|6150.8|6159.4|6150.4|6159.9|6150.9|6159.4|6150.4|0
1758671100000|2025-09-23 23:45:00|6159.3|6150.3|6159.5|6150.5|6159.9|6150.9|6159.3|6150.3|0
1758671400000|2025-09-23 23:50:00|6159.7|6150.7|6159.1|6150.1|6159.8|6150.8|6159|6150|0
1758671700000|2025-09-23 23:55:00|6159.3|6150.3|6159.2|6150.2|6159.4|6150.4|6158.7|6149.7|0
1758672000000|2025-09-24 00:00:00|6159|6150|6158.4|6149.4|6159.4|6150.4|6157.9|6148.9|0
1758672300000|2025-09-24 00:05:00|6158.5|6149.5|6155.5|6146.5|6158.7|6149.7|6154.7|6145.7|0
1758672600000|2025-09-24 00:10:00|6155.6|6146.6|6156.6|6147.6|6157.4|6148.4|6155.6|6146.6|0
1758672900000|2025-09-24 00:15:00|6156.1|6147.1|6156.1|6147.1|6156.7|6147.7|6155.5|6146.5|0
1758673200000|2025-09-24 00:20:00|6156.3|6147.3|6158.4|6149.4|6158.7|6149.7|6156.3|6147.3|0
1758673500000|2025-09-24 00:25:00|6158.6|6149.6|6159.5|6150.5|6159.5|6150.5|6158|6149|0
1758673800000|2025-09-24 00:30:00|6159.4|6150.4|6157.8|6148.8|6159.8|6150.8|6157.8|6148.8|0
1758674100000|2025-09-24 00:35:00|6157.9|6148.9|6157.7|6148.7|6158.3|6149.3|6157|6148|0
1758674400000|2025-09-24 00:40:00|6157.6|6148.6|6158.5|6149.5|6158.7|6149.7|6157.6|6148.6|0
1758674700000|2025-09-24 00:45:00|6158.8|6149.8|6159.1|6150.1|6159.9|6150.9|6158.7|6149.7|0
1758675000000|2025-09-24 00:50:00|6159|6150|6158.7|6149.7|6159.3|6150.3|6158.6|6149.6|0
1758675300000|2025-09-24 00:55:00|6158.6|6149.6|6158.6|6149.6|6159.1|6150.1|6158.4|6149.4|0
1758675600000|2025-09-24 01:00:00|6158.5|6149.5|6157.8|6148.8|6158.9|6149.9|6157.6|6148.6|0
1758675900000|2025-09-24 01:05:00|6157.9|6148.9|6157.8|6148.8|6158.5|6149.5|6157.7|6148.7|0
1758676200000|2025-09-24 01:10:00|6157.6|6148.6|6157.9|6148.9|6158.4|6149.4|6157.6|6148.6|0
1758676500000|2025-09-24 01:15:00|6158|6149|6142.1|6138.1|6173.1|6169.1|6141.1|6137.1|2897
1758676800000|2025-09-24 01:20:00|6141.1|6137.1|6130.1|6126.1|6141.1|6137.1|6130.1|6126.1|1154
1758677100000|2025-09-24 01:25:00|6132.1|6128.1|6133.6|6129.6|6135.1|6131.1|6127.1|6123.1|686
1758677400000|2025-09-24 01:30:00|6130.1|6126.1|6155.1|6151.1|6162.1|6158.1|6121.1|6117.1|6036
1758677700000|2025-09-24 01:35:00|6156.1|6152.1|6181.6|6177.6|6182.1|6178.1|6150.1|6146.1|4884
1758678000000|2025-09-24 01:40:00|6182.1|6178.1|6203.1|6199.1|6206.1|6202.1|6181.1|6177.1|5859
1758678300000|2025-09-24 01:45:00|6204.1|6200.1|6204.2|6200.2|6216.1|6212.1|6188.1|6184.1|4501
1758678600000|2025-09-24 01:50:00|6203.7|6199.7|6193.2|6189.2|6204.2|6200.2|6184.2|6180.2|2283
1758678900000|2025-09-24 01:55:00|6194.2|6190.2|6206.7|6202.7|6207.2|6203.2|6178.2|6174.2|2158
1758679200000|2025-09-24 02:00:00|6206.2|6202.2|6195.2|6191.2|6206.2|6202.2|6193.2|6189.2|1487
1758679500000|2025-09-24 02:05:00|6195.7|6191.7|6188.2|6184.2|6203.2|6199.2|6188.2|6184.2|4446
1758679800000|2025-09-24 02:10:00|6187.7|6183.7|6185.2|6181.2|6190.2|6186.2|6177.2|6173.2|1797
1758680100000|2025-09-24 02:15:00|6184.2|6180.2|6195.2|6191.2|6200.2|6196.2|6180.2|6176.2|1985
1758680400000|2025-09-24 02:20:00|6196.2|6192.2|6193.2|6189.2|6197.2|6193.2|6189.2|6185.2|1029
1758680700000|2025-09-24 02:25:00|6193.7|6189.7|6200.7|6196.7|6201.2|6197.2|6188.2|6184.2|1609
1758681000000|2025-09-24 02:30:00|6201.2|6197.2|6206.7|6202.7|6209.2|6205.2|6188.2|6184.2|2517
1758681300000|2025-09-24 02:35:00|6207.2|6203.2|6221.2|6217.2|6224.2|6220.2|6200.7|6196.7|1959
1758681600000|2025-09-24 02:40:00|6220.2|6216.2|6200.2|6196.2|6225.2|6221.2|6197.2|6193.2|4468
1758681900000|2025-09-24 02:45:00|6200.7|6196.7|6215.7|6211.7|6219.2|6215.2|6199.2|6195.2|1370
1758682200000|2025-09-24 02:50:00|6215.2|6211.2|6234.2|6230.2|6234.2|6230.2|6214.2|6210.2|5335
1758682500000|2025-09-24 02:55:00|6233.2|6229.2|6257.7|6253.7|6257.7|6253.7|6230.2|6226.2|3134
1758682800000|2025-09-24 03:00:00|6258.2|6254.2|6269.2|6265.2|6270.2|6266.2|6246.2|6242.2|3539
1758683100000|2025-09-24 03:05:00|6270.2|6266.2|6272.2|6268.2|6273.2|6269.2|6249.2|6245.2|3207
1758683400000|2025-09-24 03:10:00|6271.2|6267.2|6279.2|6275.2|6285.2|6281.2|6270.2|6266.2|5138
1758683700000|2025-09-24 03:15:00|6278.7|6274.7|6276.2|6272.2|6285.2|6281.2|6266.2|6262.2|4118
1758684000000|2025-09-24 03:20:00|6276.7|6272.7|6293.2|6289.2|6294.2|6290.2|6269.2|6265.2|1977
1758684300000|2025-09-24 03:25:00|6292.7|6288.7|6302.2|6298.2|6303.2|6299.2|6283.2|6279.2|3723
1758684600000|2025-09-24 03:30:00|6301.2|6297.2|6313.7|6309.7|6324.2|6320.2|6297.2|6293.2|4047
1758684900000|2025-09-24 03:35:00|6314.2|6310.2|6298.7|6294.7|6314.2|6310.2|6296.2|6292.2|2173
1758685200000|2025-09-24 03:40:00|6299.2|6295.2|6303.2|6299.2|6307.2|6303.2|6293.2|6289.2|1319
1758685500000|2025-09-24 03:45:00|6302.2|6298.2|6305.2|6301.2|6311.2|6307.2|6302.2|6298.2|838
1758685800000|2025-09-24 03:50:00|6304.2|6300.2|6310.2|6306.2|6311.2|6307.2|6301.2|6297.2|1803
1758686100000|2025-09-24 03:55:00|6309.7|6305.7|6311.2|6307.2|6315.2|6311.2|6308.2|6304.2|465
1758686400000|2025-09-24 04:00:00|6315.5|6306.5|6315.8|6306.8|6316|6307|6315.4|6306.4|0
1758686700000|2025-09-24 04:05:00|6315.6|6306.6|6315.1|6306.1|6315.9|6306.9|6315.1|6306.1|0
1758687000000|2025-09-24 04:10:00|6315.2|6306.2|6315.5|6306.5|6316.5|6307.5|6315.1|6306.1|0
1758687300000|2025-09-24 04:15:00|6315.6|6306.6|6316.3|6307.3|6316.6|6307.6|6315.3|6306.3|0
1758687600000|2025-09-24 04:20:00|6316.4|6307.4|6315.8|6306.8|6316.7|6307.7|6315.8|6306.8|0
1758687900000|2025-09-24 04:25:00|6315.9|6306.9|6316.6|6307.6|6316.7|6307.7|6315.9|6306.9|0
1758688200000|2025-09-24 04:30:00|6316.7|6307.7|6316.6|6307.6|6316.9|6307.9|6316.3|6307.3|0
1758688500000|2025-09-24 04:35:00|6316.5|6307.5|6315.9|6306.9|6316.5|6307.5|6315.9|6306.9|0
1758688800000|2025-09-24 04:40:00|6315.8|6306.8|6316.7|6307.7|6316.7|6307.7|6315.7|6306.7|0
1758689100000|2025-09-24 04:45:00|6316.8|6307.8|6317.6|6308.6|6317.6|6308.6|6316.6|6307.6|0
1758689400000|2025-09-24 04:50:00|6317.7|6308.7|6317.9|6308.9|6318.1|6309.1|6317.5|6308.5|0
1758689700000|2025-09-24 04:55:00|6317.8|6308.8|6318|6309|6318|6309|6317.6|6308.6|16
1758690000000|2025-09-24 05:00:00|6314.7|6310.7|6298.2|6294.2|6320.2|6316.2|6292.2|6288.2|3490
1758690300000|2025-09-24 05:05:00|6298.7|6294.7|6295.2|6291.2|6302.2|6298.2|6277.2|6273.2|2904
1758690600000|2025-09-24 05:10:00|6293.2|6289.2|6282.2|6278.2|6296.2|6292.2|6272.2|6268.2|1893
1758690900000|2025-09-24 05:15:00|6281.7|6277.7|6276.2|6272.2|6288.2|6284.2|6274.2|6270.2|1739
1758691200000|2025-09-24 05:20:00|6275.7|6271.7|6274.2|6270.2|6281.2|6277.2|6265.2|6261.2|1236
1758691500000|2025-09-24 05:25:00|6273.7|6269.7|6284.2|6280.2|6286.2|6282.2|6267.2|6263.2|1460
1758691800000|2025-09-24 05:30:00|6283.7|6279.7|6286.2|6282.2|6291.2|6287.2|6279.7|6275.7|1414
1758692100000|2025-09-24 05:35:00|6286.7|6282.7|6290.2|6286.2|6298.2|6294.2|6284.2|6280.2|6306
1758692400000|2025-09-24 05:40:00|6289.2|6285.2|6303.2|6299.2|6306.2|6302.2|6288.2|6284.2|1071
1758692700000|2025-09-24 05:45:00|6304.2|6300.2|6307.2|6303.2|6313.2|6309.2|6301.7|6297.7|1453
1758693000000|2025-09-24 05:50:00|6307.7|6303.7|6303.2|6299.2|6310.2|6306.2|6298.7|6294.7|1235
1758693300000|2025-09-24 05:55:00|6302.7|6298.7|6304.2|6300.2|6306.2|6302.2|6297.7|6293.7|1670
1758693600000|2025-09-24 06:00:00|6304.7|6300.7|6304.7|6300.7|6317.2|6313.2|6304.2|6300.2|1423
1758693900000|2025-09-24 06:05:00|6304.2|6300.2|6307.2|6303.2|6315.2|6311.2|6303.2|6299.2|1489
1758694200000|2025-09-24 06:10:00|6306.2|6302.2|6308.2|6304.2|6310.2|6306.2|6297.2|6293.2|5508
1758694500000|2025-09-24 06:15:00|6307.7|6303.7|6304.7|6300.7|6311.7|6307.7|6301.7|6297.7|986
1758694800000|2025-09-24 06:20:00|6304.2|6300.2|6298.2|6294.2|6304.7|6300.7|6293.2|6289.2|1325
1758695100000|2025-09-24 06:25:00|6299.2|6295.2|6287.2|6283.2|6300.2|6296.2|6282.2|6278.2|1483
1758695400000|2025-09-24 06:30:00|6286.2|6282.2|6292.2|6288.2|6297.2|6293.2|6283.2|6279.2|948
1758695700000|2025-09-24 06:35:00|6292.7|6288.7|6296.2|6292.2|6296.2|6292.2|6291.2|6287.2|870
1758696000000|2025-09-24 06:40:00|6295.2|6291.2|6296.2|6292.2|6299.2|6295.2|6292.7|6288.7|1295
1758696300000|2025-09-24 06:45:00|6296.7|6292.7|6316.2|6312.2|6318.2|6314.2|6296.7|6292.7|2696
1758696600000|2025-09-24 06:50:00|6315.2|6311.2|6321.2|6317.2|6324.7|6320.7|6310.7|6306.7|2145
1758696900000|2025-09-24 06:55:00|6320.2|6316.2|6314.2|6310.2|6325.2|6321.2|6313.2|6309.2|1312
1758697200000|2025-09-24 07:00:00|6314.7|6310.7|6315.2|6311.2|6316.2|6312.2|6304.2|6300.2|921
1758697500000|2025-09-24 07:05:00|6316.2|6312.2|6311.2|6307.2|6318.2|6314.2|6308.2|6304.2|1302
1758697800000|2025-09-24 07:10:00|6311.7|6307.7|6316.2|6312.2|6319.2|6315.2|6311.2|6307.2|476
1758698100000|2025-09-24 07:15:00|6315.7|6311.7|6319.2|6315.2|6319.2|6315.2|6313.2|6309.2|645
1758698400000|2025-09-24 07:20:00|6318.7|6314.7|6316.7|6312.7|6318.7|6314.7|6308.2|6304.2|1796
1758698700000|2025-09-24 07:25:00|6317.2|6313.2|6320.2|6316.2|6321.2|6317.2|6316.7|6312.7|717
1758699000000|2025-09-24 07:30:00|6319.2|6315.2|6324.2|6320.2|6324.2|6320.2|6317.2|6313.2|1738
1758699300000|2025-09-24 07:35:00|6325.2|6321.2|6329.7|6325.7|6330.7|6326.7|6323.2|6319.2|1002
1758699600000|2025-09-24 07:40:00|6330.2|6326.2|6334.2|6330.2|6334.2|6330.2|6328.2|6324.2|1457
1758699900000|2025-09-24 07:45:00|6333.2|6329.2|6334.2|6330.2|6338.2|6334.2|6333.2|6329.2|1439
1758700200000|2025-09-24 07:50:00|6333.2|6329.2|6335.2|6331.2|6336.7|6332.7|6330.2|6326.2|4725
1758700500000|2025-09-24 07:55:00|6335.7|6331.7|6334.2|6330.2|6336.2|6332.2|6331.2|6327.2|1984
1758700800000|2025-09-24 08:00:00|6333.2|6329.2|6326.2|6322.2|6334.2|6330.2|6326.2|6322.2|2373
1758701100000|2025-09-24 08:05:00|6326.7|6322.7|6321.2|6317.2|6328.2|6324.2|6320.2|6316.2|2838
1758701400000|2025-09-24 08:10:00|6320.7|6316.7|6314.2|6310.2|6321.2|6317.2|6313.2|6309.2|1506
1758701700000|2025-09-24 08:15:00|6314.7|6310.7|6312.2|6308.2|6316.2|6312.2|6311.7|6307.7|24957
1758702000000|2025-09-24 08:20:00|6313.2|6309.2|6313.2|6309.2|6316.2|6312.2|6312.2|6308.2|1069
1758702300000|2025-09-24 08:25:00|6312.2|6308.2|6310.2|6306.2|6314.2|6310.2|6308.2|6304.2|1287
1758702600000|2025-09-24 08:30:00|6312.2|6303.2|6312.4|6303.4|6313|6304|6311.9|6302.9|78
1758702900000|2025-09-24 08:35:00|6312.6|6303.6|6313.1|6304.1|6313.8|6304.8|6312|6303|0
1758703200000|2025-09-24 08:40:00|6313|6304|6313.2|6304.2|6314|6305|6312.4|6303.4|0
1758703500000|2025-09-24 08:45:00|6313.1|6304.1|6313.2|6304.2|6313.5|6304.5|6311.9|6302.9|0
1758703800000|2025-09-24 08:50:00|6313.3|6304.3|6312|6303|6313.7|6304.7|6311.7|6302.7|0
1758704100000|2025-09-24 08:55:00|6312.2|6303.2|6313.3|6304.3|6313.6|6304.6|6312|6303|0
1758704400000|2025-09-24 09:00:00|6313.2|6304.2|6313.4|6304.4|6314.3|6305.3|6312.9|6303.9|0
1758704700000|2025-09-24 09:05:00|6313.5|6304.5|6313.2|6304.2|6315|6306|6313|6304|0
1758705000000|2025-09-24 09:10:00|6313|6304|6314.1|6305.1|6314.3|6305.3|6312.4|6303.4|0
1758705300000|2025-09-24 09:15:00|6315.7|6306.7|6306.7|6299.7|6315.7|6307.7|6306.7|6298.7|587
1758705600000|2025-09-24 09:20:00|6305.7|6298.7|6301.7|6294.7|6306.7|6299.7|6300.7|6293.7|155
1758705900000|2025-09-24 09:25:00|6302.7|6295.7|6306.7|6299.7|6306.7|6299.7|6301.7|6294.7|709
1758706200000|2025-09-24 09:30:00|6307.7|6298.7|6305.7|6298.7|6309.7|6302.7|6304.7|6296.7|109
1758706500000|2025-09-24 09:35:00|6306.7|6297.7|6306.7|6299.7|6308.7|6301.7|6303.7|6296.7|150
1758706800000|2025-09-24 09:40:00|6305.7|6298.7|6304.7|6297.7|6306.7|6299.7|6303.7|6296.7|153
1758707100000|2025-09-24 09:45:00|6305.7|6298.7|6302.7|6295.7|6305.7|6298.7|6300.7|6293.7|51
1758707400000|2025-09-24 09:50:00|6301.7|6294.7|6303.7|6296.7|6305.7|6297.7|6301.7|6294.7|51
1758707700000|2025-09-24 09:55:00|6302.7|6295.7|6301.7|6294.7|6303.7|6295.7|6300.7|6292.7|78
1758708000000|2025-09-24 10:00:00|6300.7|6293.7|6296.7|6289.7|6300.7|6294.7|6296.7|6289.7|95
1758708300000|2025-09-24 10:05:00|6295.7|6288.7|6296.7|6288.7|6297.7|6290.7|6294.7|6287.7|82
1758708600000|2025-09-24 10:10:00|6295.7|6289.7|6295.7|6288.7|6296.7|6289.7|6294.7|6287.7|100
1758708900000|2025-09-24 10:15:00|6294.7|6287.7|6294.7|6287.7|6294.7|6287.7|6293.7|6286.7|32
1758709200000|2025-09-24 10:20:00|6293.7|6286.7|6292.7|6285.7|6293.7|6286.7|6292.7|6285.7|74
1758709500000|2025-09-24 10:25:00|6291.7|6284.7|6291.7|6284.7|6291.7|6284.7|6290.7|6283.7|73
1758709800000|2025-09-24 10:30:00|6292.7|6283.7|6292.7|6285.7|6292.7|6285.7|6291.7|6283.7|39
1758710100000|2025-09-24 10:35:00|6293.7|6284.7|6290.7|6283.7|6293.7|6286.7|6288.7|6281.7|116
1758710400000|2025-09-24 10:40:00|6291.7|6284.7|6289.7|6282.7|6291.7|6284.7|6289.7|6282.7|58
1758710700000|2025-09-24 10:45:00|6290.7|6283.7|6294.7|6287.7|6294.7|6287.7|6289.7|6282.7|77
1758711000000|2025-09-24 10:50:00|6295.7|6288.7|6299.7|6291.7|6299.7|6291.7|6295.7|6288.7|56
1758711300000|2025-09-24 10:55:00|6298.7|6290.7|6297.7|6290.7|6299.7|6292.7|6297.7|6290.7|50
1758711600000|2025-09-24 11:00:00|6296.7|6289.7|6296.7|6289.7|6297.7|6290.7|6294.7|6287.7|32
1758711900000|2025-09-24 11:05:00|6295.7|6288.7|6294.7|6286.7|6295.7|6288.7|6292.7|6284.7|35
1758712200000|2025-09-24 11:10:00|6293.7|6287.7|6291.7|6284.7|6294.7|6287.7|6291.7|6284.7|23
1758712500000|2025-09-24 11:15:00|6290.7|6283.7|6292.7|6284.7|6293.7|6286.7|6290.7|6283.7|28
1758712800000|2025-09-24 11:20:00|6291.7|6285.7|6290.7|6283.7|6292.7|6285.7|6290.7|6283.7|30
1758713100000|2025-09-24 11:25:00|6289.7|6282.7|6291.7|6283.7|6291.7|6284.7|6288.7|6281.7|35
1758713400000|2025-09-24 11:30:00|6290.7|6282.7|6291.7|6284.7|6293.7|6285.7|6288.7|6280.7|69
1758713700000|2025-09-24 11:35:00|6292.7|6283.7|6291.7|6284.7|6292.7|6285.7|6289.7|6281.7|64
1758714000000|2025-09-24 11:40:00|6290.7|6283.7|6288.7|6280.7|6291.7|6284.7|6288.7|6280.7|15
1758714300000|2025-09-24 11:45:00|6287.7|6281.7|6288.7|6280.7|6289.7|6282.7|6287.7|6280.7|54
1758714600000|2025-09-24 11:50:00|6287.7|6279.7|6288.7|6281.7|6288.7|6281.7|6285.7|6277.7|27
1758714900000|2025-09-24 11:55:00|6287.7|6280.7|6289.7|6281.7|6289.7|6282.7|6287.7|6280.7|12
1758715200000|2025-09-24 12:00:00|6290.7|6282.7|6290.7|6282.7|6291.7|6284.7|6287.7|6279.7|21
1758715500000|2025-09-24 12:05:00|6289.7|6281.7|6288.7|6281.7|6290.7|6283.7|6288.7|6281.7|28
1758715800000|2025-09-24 12:10:00|6287.7|6280.7|6285.7|6278.7|6287.7|6281.7|6284.7|6277.7|47
1758716100000|2025-09-24 12:15:00|6284.7|6277.7|6283.7|6276.7|6286.7|6279.7|6282.7|6275.7|104
1758716400000|2025-09-24 12:20:00|6284.7|6277.7|6284.7|6276.7|6285.7|6278.7|6282.7|6275.7|47
1758716700000|2025-09-24 12:25:00|6285.7|6277.7|6285.7|6278.7|6286.7|6279.7|6285.7|6276.7|36
1758717000000|2025-09-24 12:30:00|6284.7|6277.7|6283.7|6276.7|6285.7|6278.7|6282.7|6275.7|59
1758717300000|2025-09-24 12:35:00|6284.7|6275.7|6284.7|6277.7|6285.7|6277.7|6284.7|6275.7|18
1758717600000|2025-09-24 12:40:00|6285.7|6278.7|6283.7|6276.7|6287.7|6280.7|6283.7|6276.7|32
1758717900000|2025-09-24 12:45:00|6282.7|6275.7|6281.7|6274.7|6284.7|6277.7|6281.7|6274.7|33
1758718200000|2025-09-24 12:50:00|6280.7|6273.7|6277.7|6270.7|6281.7|6274.7|6277.7|6270.7|89
1758718500000|2025-09-24 12:55:00|6276.7|6269.7|6280.2|6274.2|6281.7|6274.7|6276.7|6269.7|332
1758718800000|2025-09-24 13:00:00|6280.7|6274.7|6285.7|6279.7|6286.2|6280.2|6280.2|6274.2|61
1758719100000|2025-09-24 13:05:00|6285.2|6279.2|6282.7|6276.7|6288.2|6282.2|6281.2|6275.2|168
1758719400000|2025-09-24 13:10:00|6283.2|6277.2|6277.2|6271.2|6284.2|6278.2|6277.2|6271.2|157
1758719700000|2025-09-24 13:15:00|6276.7|6270.7|6278.2|6272.2|6279.7|6273.7|6276.2|6270.2|57
1758720000000|2025-09-24 13:20:00|6277.2|6271.2|6276.2|6270.2|6278.2|6272.2|6276.2|6270.2|48
1758720300000|2025-09-24 13:25:00|6276.7|6270.7|6277.2|6271.2|6282.2|6276.2|6275.2|6269.2|94
1758720600000|2025-09-24 13:30:00|6276.7|6270.7|6266.7|6260.7|6285.7|6279.7|6265.2|6259.2|1263
1758720900000|2025-09-24 13:35:00|6267.2|6261.2|6293.2|6287.2|6293.2|6287.2|6267.2|6261.2|524
1758721200000|2025-09-24 13:40:00|6293.7|6287.7|6290.7|6284.7|6298.2|6292.2|6276.2|6270.2|509
1758721500000|2025-09-24 13:45:00|6290.2|6284.2|6276.2|6270.2|6291.2|6285.2|6274.2|6268.2|377
1758721800000|2025-09-24 13:50:00|6277.7|6271.7|6284.7|6278.7|6289.2|6283.2|6277.2|6271.2|249
1758722100000|2025-09-24 13:55:00|6285.2|6279.2|6296.7|6290.7|6297.2|6291.2|6284.2|6278.2|284
1758722400000|2025-09-24 14:00:00|6297.2|6291.2|6292.2|6286.2|6300.2|6294.2|6288.2|6282.2|431
1758722700000|2025-09-24 14:05:00|6292.7|6286.7|6296.2|6290.2|6299.2|6293.2|6290.2|6284.2|204
1758723000000|2025-09-24 14:10:00|6295.7|6289.7|6303.7|6297.7|6304.2|6298.2|6292.2|6286.2|192
1758723300000|2025-09-24 14:15:00|6303.2|6297.2|6308.2|6302.2|6308.7|6302.7|6299.2|6293.2|293
1758723600000|2025-09-24 14:20:00|6307.7|6301.7|6308.7|6302.7|6309.2|6303.2|6302.2|6296.2|242
1758723900000|2025-09-24 14:25:00|6309.2|6303.2|6323.2|6317.2|6324.2|6318.2|6308.7|6302.7|352
1758724200000|2025-09-24 14:30:00|6322.2|6316.2|6318.2|6312.2|6326.2|6320.2|6310.2|6304.2|749
1758724500000|2025-09-24 14:35:00|6319.2|6313.2|6326.7|6320.7|6327.2|6321.2|6316.2|6310.2|299
1758724800000|2025-09-24 14:40:00|6327.2|6321.2|6317.7|6311.7|6327.2|6321.2|6316.2|6310.2|175
1758725100000|2025-09-24 14:45:00|6318.2|6312.2|6316.2|6310.2|6325.2|6319.2|6315.7|6309.7|139
1758725400000|2025-09-24 14:50:00|6315.7|6309.7|6321.2|6315.2|6326.2|6320.2|6314.7|6308.7|130
1758725700000|2025-09-24 14:55:00|6320.7|6314.7|6315.7|6309.7|6324.2|6318.2|6313.2|6307.2|124
1758726000000|2025-09-24 15:00:00|6315.2|6309.2|6318.7|6312.7|6320.7|6314.7|6314.7|6308.7|140
1758726300000|2025-09-24 15:05:00|6319.2|6313.2|6327.2|6321.2|6327.2|6321.2|6318.7|6312.7|489
1758726600000|2025-09-24 15:10:00|6326.7|6320.7|6325.7|6319.7|6328.2|6322.2|6323.7|6317.7|192
1758726900000|2025-09-24 15:15:00|6325.2|6319.2|6326.2|6320.2|6328.2|6322.2|6323.2|6317.2|148
1758727200000|2025-09-24 15:20:00|6327.2|6321.2|6335.7|6329.7|6338.2|6332.2|6325.2|6319.2|232
1758727500000|2025-09-24 15:25:00|6335.2|6329.2|6323.7|6317.7|6335.2|6329.2|6321.2|6315.2|150
1758727800000|2025-09-24 15:30:00|6323.2|6317.2|6317.7|6311.7|6324.2|6318.2|6316.7|6310.7|130
1758728100000|2025-09-24 15:35:00|6318.2|6312.2|6316.2|6310.2|6319.2|6313.2|6310.2|6304.2|184
1758728400000|2025-09-24 15:40:00|6316.7|6310.7|6313.2|6307.2|6319.2|6313.2|6312.2|6306.2|101
1758728700000|2025-09-24 15:45:00|6312.7|6306.7|6308.2|6302.2|6316.2|6310.2|6308.2|6302.2|106
1758729000000|2025-09-24 15:50:00|6307.7|6301.7|6308.2|6302.2|6308.2|6302.2|6299.2|6293.2|213
1758729300000|2025-09-24 15:55:00|6308.7|6302.7|6297.7|6291.7|6309.2|6303.2|6297.2|6291.2|135
1758729600000|2025-09-24 16:00:00|6298.2|6292.2|6298.2|6292.2|6302.2|6296.2|6296.2|6290.2|107
1758729900000|2025-09-24 16:05:00|6297.7|6291.7|6286.7|6280.7|6300.2|6294.2|6286.2|6280.2|294
1758730200000|2025-09-24 16:10:00|6287.2|6281.2|6283.2|6277.2|6289.2|6283.2|6282.2|6276.2|338
1758730500000|2025-09-24 16:15:00|6283.7|6277.7|6285.2|6279.2|6288.7|6282.7|6283.2|6277.2|179
1758730800000|2025-09-24 16:20:00|6285.7|6279.7|6289.2|6283.2|6290.2|6284.2|6283.2|6277.2|92
1758731100000|2025-09-24 16:25:00|6289.7|6283.7|6293.7|6287.7|6295.2|6289.2|6285.7|6279.7|109
1758731400000|2025-09-24 16:30:00|6293.2|6287.2|6291.2|6285.2|6293.7|6287.7|6290.2|6284.2|53
1758731700000|2025-09-24 16:35:00|6291.7|6285.7|6287.7|6281.7|6292.2|6286.2|6283.7|6277.7|94
1758732000000|2025-09-24 16:40:00|6288.2|6282.2|6287.2|6281.2|6292.2|6286.2|6286.2|6280.2|144
1758732300000|2025-09-24 16:45:00|6286.7|6280.7|6287.7|6281.7|6289.7|6283.7|6284.2|6278.2|110
1758732600000|2025-09-24 16:50:00|6287.2|6281.2|6288.7|6282.7|6290.7|6284.7|6285.2|6279.2|50
1758732900000|2025-09-24 16:55:00|6289.2|6283.2|6288.2|6282.2|6291.7|6285.7|6287.2|6281.2|41
1758733200000|2025-09-24 17:00:00|6287.7|6281.7|6290.2|6284.2|6291.2|6285.2|6287.2|6281.2|22
1758733500000|2025-09-24 17:05:00|6289.7|6283.7|6294.2|6288.2|6294.2|6288.2|6289.2|6283.2|48
1758733800000|2025-09-24 17:10:00|6294.7|6288.7|6292.2|6286.2|6296.2|6290.2|6292.2|6286.2|48
1758734100000|2025-09-24 17:15:00|6291.2|6285.2|6288.2|6282.2|6293.2|6287.2|6287.7|6281.7|102
1758734400000|2025-09-24 17:20:00|6287.7|6281.7|6289.7|6283.7|6290.2|6284.2|6285.7|6279.7|48
1758734700000|2025-09-24 17:25:00|6289.2|6283.2|6291.2|6285.2|6293.2|6287.2|6289.2|6283.2|35
1758735000000|2025-09-24 17:30:00|6290.7|6284.7|6290.2|6284.2|6292.2|6286.2|6289.2|6283.2|20
1758735300000|2025-09-24 17:35:00|6289.7|6283.7|6283.2|6277.2|6291.2|6285.2|6283.2|6277.2|67
1758735600000|2025-09-24 17:40:00|6283.7|6277.7|6285.7|6279.7|6286.2|6280.2|6281.2|6275.2|36
1758735900000|2025-09-24 17:45:00|6285.2|6279.2|6284.7|6278.7|6287.2|6281.2|6284.2|6278.2|31
1758736200000|2025-09-24 17:50:00|6284.2|6278.2|6286.2|6280.2|6287.7|6281.7|6283.2|6277.2|60
1758736500000|2025-09-24 17:55:00|6285.7|6279.7|6283.2|6277.2|6286.2|6280.2|6283.2|6277.2|55
1758736800000|2025-09-24 18:00:00|6283.7|6277.7|6282.7|6276.7|6285.2|6279.2|6281.7|6275.7|44
1758737100000|2025-09-24 18:05:00|6282.2|6276.2|6283.7|6277.7|6285.7|6279.7|6282.2|6276.2|57
1758737400000|2025-09-24 18:10:00|6284.2|6278.2|6286.7|6280.7|6288.2|6282.2|6283.2|6277.2|129
1758737700000|2025-09-24 18:15:00|6286.2|6280.2|6285.2|6279.2|6287.2|6281.2|6284.2|6278.2|73
1758738000000|2025-09-24 18:20:00|6284.7|6278.7|6285.7|6279.7|6286.2|6280.2|6283.2|6277.2|80
1758738300000|2025-09-24 18:25:00|6286.2|6280.2|6289.7|6283.7|6289.7|6283.7|6284.7|6278.7|54
1758738600000|2025-09-24 18:30:00|6290.2|6284.2|6287.2|6281.2|6290.2|6284.2|6286.7|6280.7|57
1758738900000|2025-09-24 18:35:00|6287.7|6281.7|6286.2|6280.2|6288.2|6282.2|6284.2|6278.2|44
1758739200000|2025-09-24 18:40:00|6285.2|6279.2|6284.2|6278.2|6286.2|6280.2|6282.7|6276.7|52
1758739500000|2025-09-24 18:45:00|6284.7|6278.7|6280.2|6274.2|6284.7|6278.7|6280.2|6274.2|112
1758739800000|2025-09-24 18:50:00|6280.7|6274.7|6280.2|6274.2|6281.2|6275.2|6278.2|6272.2|33
1758740100000|2025-09-24 18:55:00|6279.7|6273.7|6285.4|6276.4|6285.4|6278.2|6279.7|6273.7|72
1758740400000|2025-09-24 19:00:00|6285.3|6276.3|6282|6273|6285.3|6276.3|6281.7|6272.7|0
1758740700000|2025-09-24 19:05:00|6282.1|6273.1|6284.5|6275.5|6284.6|6275.6|6282|6273|0
1758741000000|2025-09-24 19:10:00|6284.6|6275.6|6282.9|6273.9|6285.6|6276.6|6282.9|6273.9|0
1758741300000|2025-09-24 19:15:00|6283|6274|6286.1|6277.1|6286.2|6277.2|6282.7|6273.7|0
1758741600000|2025-09-24 19:20:00|6286.2|6277.2|6285.1|6276.1|6286.2|6277.2|6284.9|6275.9|0
1758741900000|2025-09-24 19:25:00|6285.2|6276.2|6285.4|6276.4|6285.4|6276.4|6285|6276|0
1758742200000|2025-09-24 19:30:00|6285.5|6276.5|6284.3|6275.3|6286.2|6277.2|6284.2|6275.2|0
1758742500000|2025-09-24 19:35:00|6284.2|6275.2|6283.2|6274.2|6284.3|6275.3|6279.4|6270.4|0
1758742800000|2025-09-24 19:40:00|6283.3|6274.3|6282.3|6273.3|6284.3|6275.3|6281.7|6272.7|0
1758743100000|2025-09-24 19:45:00|6282.2|6273.2|6285.6|6276.6|6285.6|6276.6|6280.6|6271.6|0
1758743400000|2025-09-24 19:50:00|6286|6277|6285.6|6276.6|6286.6|6277.6|6282.9|6273.9|0
1758743700000|2025-09-24 19:55:00|6285.7|6276.7|6286.3|6277.3|6288.7|6279.7|6282.4|6273.4|0
1758744000000|2025-09-24 20:00:00|6286.4|6277.4|6289.7|6280.7|6290.8|6281.8|6286.4|6277.4|0
1758744300000|2025-09-24 20:05:00|6289.9|6280.9|6290.6|6281.6|6291.4|6282.4|6288.9|6279.9|0
1758744600000|2025-09-24 20:10:00|6290.8|6281.8|6291.2|6282.2|6291.4|6282.4|6289.4|6280.4|0
1758744900000|2025-09-24 20:15:00|6291.4|6282.4|6290.1|6281.1|6291.8|6282.8|6289.9|6280.9|0
1758745200000|2025-09-24 20:20:00|6289.9|6280.9|6289.7|6280.7|6290.3|6281.3|6289.5|6280.5|0
1758745500000|2025-09-24 20:25:00|6289.5|6280.5|6290.7|6281.7|6290.8|6281.8|6289.1|6280.1|0
1758745800000|2025-09-24 20:30:00|6290.8|6281.8|6290.2|6281.2|6290.8|6281.8|6290|6281|0
1758746100000|2025-09-24 20:35:00|6290.4|6281.4|6290.2|6281.2|6290.8|6281.8|6289.9|6280.9|0
1758746400000|2025-09-24 20:40:00|6290.6|6281.6|6291.5|6282.5|6291.8|6282.8|6290.6|6281.6|0
1758746700000|2025-09-24 20:45:00|6291.3|6282.3|6291.6|6282.6|6291.8|6282.8|6291|6282|0
1758747000000|2025-09-24 20:50:00|6291.5|6282.5|6290.6|6281.6|6291.6|6282.6|6290.6|6281.6|0
1758747300000|2025-09-24 20:55:00|6290.8|6281.8|6290.3|6281.3|6291.1|6282.1|6289.6|6280.6|0
1758747600000|2025-09-24 21:00:00|6290.8|6281.8|6290.8|6281.8|6290.8|6281.8|6290.5|6281.5|0
1758747900000|2025-09-24 21:05:00|6291|6282|6291.4|6282.4|6291.8|6282.8|6290.2|6281.2|0
1758748200000|2025-09-24 21:10:00|6291.9|6282.9|6291.7|6282.7|6291.9|6282.9|6291.6|6282.6|0
1758748500000|2025-09-24 21:15:00|6291.8|6282.8|6291.6|6282.6|6291.8|6282.8|6291.6|6282.6|0
1758748800000|2025-09-24 21:20:00|6291.5|6282.5|6291.2|6282.2|6291.6|6282.6|6290.5|6281.5|0
1758749100000|2025-09-24 21:25:00|6291.3|6282.3|6290.8|6281.8|6291.4|6282.4|6290.6|6281.6|0
1758749400000|2025-09-24 21:30:00|6290.6|6281.6|6290.8|6281.8|6290.8|6281.8|6290.5|6281.5|0
1758749700000|2025-09-24 21:35:00|6290.9|6281.9|6291.4|6282.4|6291.4|6282.4|6290.9|6281.9|0
1758750000000|2025-09-24 21:40:00|6291.3|6282.3|6291.3|6282.3|6291.3|6282.3|6290.3|6281.3|0
1758750300000|2025-09-24 21:45:00|6291.2|6282.2|6290.9|6281.9|6291.2|6282.2|6290.9|6281.9|0
1758750600000|2025-09-24 21:50:00|6291|6282|6291.2|6282.2|6291.2|6282.2|6290.9|6281.9|0
1758750900000|2025-09-24 21:55:00|6291.3|6282.3|6291.5|6282.5|6292.1|6283.1|6291.3|6282.3|0
1758751200000|2025-09-24 22:00:00|6292.5|6283.5|6290.7|6281.7|6292.8|6283.8|6290.1|6281.1|0
1758751500000|2025-09-24 22:05:00|6290.8|6281.8|6289.5|6280.5|6290.8|6281.8|6289.4|6280.4|0
1758751800000|2025-09-24 22:10:00|6289.7|6280.7|6290|6281|6290.5|6281.5|6289.5|6280.5|0
1758752100000|2025-09-24 22:15:00|6290.1|6281.1|6290.5|6281.5|6291|6282|6290|6281|0
1758752400000|2025-09-24 22:20:00|6290.4|6281.4|6290|6281|6290.5|6281.5|6289.8|6280.8|0
1758752700000|2025-09-24 22:25:00|6290.1|6281.1|6290.2|6281.2|6290.4|6281.4|6289.7|6280.7|0
1758753000000|2025-09-24 22:30:00|6290.3|6281.3|6291.2|6282.2|6292.2|6283.2|6290.3|6281.3|0
1758753300000|2025-09-24 22:35:00|6291.1|6282.1|6291.4|6282.4|6291.6|6282.6|6291|6282|0
1758753600000|2025-09-24 22:40:00|6291.5|6282.5|6291.6|6282.6|6292|6283|6291.5|6282.5|0
1758753900000|2025-09-24 22:45:00|6291.5|6282.5|6291.7|6282.7|6292|6283|6291.4|6282.4|0
1758754200000|2025-09-24 22:50:00|6291.6|6282.6|6291.5|6282.5|6292|6283|6291.2|6282.2|0
1758754500000|2025-09-24 22:55:00|6291.4|6282.4|6291.4|6282.4|6291.5|6282.5|6290.9|6281.9|0
1758754800000|2025-09-24 23:00:00|6291.2|6282.2|6291.3|6282.3|6291.8|6282.8|6291.1|6282.1|0
1758755100000|2025-09-24 23:05:00|6291.2|6282.2|6290.9|6281.9|6291.4|6282.4|6290.9|6281.9|0
1758755400000|2025-09-24 23:10:00|6291|6282|6290.2|6281.2|6291.2|6282.2|6290.2|6281.2|0
1758755700000|2025-09-24 23:15:00|6290.3|6281.3|6289.9|6280.9|6290.6|6281.6|6289.9|6280.9|0
1758756000000|2025-09-24 23:20:00|6290|6281|6290.5|6281.5|6290.5|6281.5|6289.9|6280.9|0
1758756300000|2025-09-24 23:25:00|6290.6|6281.6|6290.7|6281.7|6291.4|6282.4|6290.6|6281.6|0
1758756600000|2025-09-24 23:30:00|6290.9|6281.9|6290.8|6281.8|6290.9|6281.9|6290.2|6281.2|0
1758756900000|2025-09-24 23:35:00|6290.7|6281.7|6290.4|6281.4|6291|6282|6290.4|6281.4|0
1758757200000|2025-09-24 23:40:00|6290.5|6281.5|6289.8|6280.8|6290.7|6281.7|6289.8|6280.8|0
1758757500000|2025-09-24 23:45:00|6289.9|6280.9|6291.4|6282.4|6291.6|6282.6|6289.9|6280.9|0
1758757800000|2025-09-24 23:50:00|6291.5|6282.5|6290.9|6281.9|6291.5|6282.5|6290.3|6281.3|0
1758758100000|2025-09-24 23:55:00|6291|6282|6292.4|6283.4|6292.6|6283.6|6291|6282|0
1758758400000|2025-09-25 00:00:00|6292.5|6283.5|6295.1|6286.1|6295.3|6286.3|6291.6|6282.6|0
1758758700000|2025-09-25 00:05:00|6295.2|6286.2|6296.3|6287.3|6296.5|6287.5|6293.9|6284.9|0
1758759000000|2025-09-25 00:10:00|6296.1|6287.1|6294.3|6285.3|6296.5|6287.5|6294|6285|0
1758759300000|2025-09-25 00:15:00|6294.4|6285.4|6295|6286|6295.3|6286.3|6293.9|6284.9|0
1758759600000|2025-09-25 00:20:00|6294.9|6285.9|6293.7|6284.7|6295.1|6286.1|6293.5|6284.5|0
1758759900000|2025-09-25 00:25:00|6293.5|6284.5|6294.7|6285.7|6295|6286|6293.2|6284.2|0
1758760200000|2025-09-25 00:30:00|6294.8|6285.8|6294.4|6285.4|6295.5|6286.5|6294.2|6285.2|0
1758760500000|2025-09-25 00:35:00|6294.3|6285.3|6294.9|6285.9|6295.2|6286.2|6293.9|6284.9|0
1758760800000|2025-09-25 00:40:00|6295|6286|6295.1|6286.1|6295.4|6286.4|6294.4|6285.4|0
1758761100000|2025-09-25 00:45:00|6295.2|6286.2|6294.2|6285.2|6295.3|6286.3|6294|6285|0
1758761400000|2025-09-25 00:50:00|6294.3|6285.3|6294.5|6285.5|6294.7|6285.7|6293.9|6284.9|0
1758761700000|2025-09-25 00:55:00|6294.6|6285.6|6295.1|6286.1|6295.7|6286.7|6294.6|6285.6|0
1758762000000|2025-09-25 01:00:00|6294.9|6285.9|6294.3|6285.3|6295.1|6286.1|6294.3|6285.3|0
1758762300000|2025-09-25 01:05:00|6294.5|6285.5|6294|6285|6294.5|6285.5|6293.9|6284.9|0
1758762600000|2025-09-25 01:10:00|6293.9|6284.9|6299.5|6290.5|6299.5|6290.5|6293.9|6284.9|0
1758762900000|2025-09-25 01:15:00|6299.7|6290.7|6309.1|6305.1|6310.1|6306.1|6296.6|6290.7|3584
1758763200000|2025-09-25 01:20:00|6310.1|6306.1|6309.6|6305.6|6313.6|6309.6|6305.1|6301.1|3809
1758763500000|2025-09-25 01:25:00|6310.6|6306.6|6307.6|6303.6|6316.6|6312.6|6306.6|6302.6|601
1758763800000|2025-09-25 01:30:00|6307.1|6303.1|6338.6|6334.6|6353.6|6349.6|6304.6|6300.6|6870
1758764100000|2025-09-25 01:35:00|6337.6|6333.6|6317.1|6313.1|6337.6|6333.6|6315.6|6311.6|7573
1758764400000|2025-09-25 01:40:00|6317.6|6313.6|6346.1|6342.1|6346.6|6342.6|6315.6|6311.6|8177
1758764700000|2025-09-25 01:45:00|6346.6|6342.6|6333.6|6329.6|6349.1|6345.1|6328.6|6324.6|7927
1758765000000|2025-09-25 01:50:00|6333.1|6329.1|6340.6|6336.6|6352.1|6348.1|6330.6|6326.6|5286
1758765300000|2025-09-25 01:55:00|6341.1|6337.1|6341.6|6337.6|6355.6|6351.6|6336.6|6332.6|2515
1758765600000|2025-09-25 02:00:00|6340.6|6336.6|6359.6|6355.6|6360.6|6356.6|6333.1|6329.1|2881
1758765900000|2025-09-25 02:05:00|6357.6|6353.6|6356.1|6352.1|6359.1|6355.1|6337.1|6333.1|4525
1758766200000|2025-09-25 02:10:00|6355.1|6351.1|6360.6|6356.6|6370.6|6366.6|6346.6|6342.6|3819
1758766500000|2025-09-25 02:15:00|6361.1|6357.1|6360.6|6356.6|6372.6|6368.6|6352.1|6348.1|3047
1758766800000|2025-09-25 02:20:00|6360.1|6356.1|6366.6|6362.6|6367.6|6363.6|6349.6|6345.6|1680
1758767100000|2025-09-25 02:25:00|6367.1|6363.1|6367.1|6363.1|6379.6|6375.6|6365.6|6361.6|2732
1758767400000|2025-09-25 02:30:00|6366.6|6362.6|6380.1|6376.1|6383.6|6379.6|6363.6|6359.6|2906
1758767700000|2025-09-25 02:35:00|6379.6|6375.6|6395.6|6391.6|6397.6|6393.6|6379.6|6375.6|1950
1758768000000|2025-09-25 02:40:00|6395.1|6391.1|6395.6|6391.6|6397.6|6393.6|6379.6|6375.6|3099
1758768300000|2025-09-25 02:45:00|6396.1|6392.1|6408.1|6404.1|6412.1|6408.1|6396.1|6392.1|1903
1758768600000|2025-09-25 02:50:00|6408.6|6404.6|6403.6|6399.6|6410.6|6406.6|6395.6|6391.6|2302
1758768900000|2025-09-25 02:55:00|6402.6|6398.6|6402.1|6398.1|6419.1|6415.1|6399.6|6395.6|4052
1758769200000|2025-09-25 03:00:00|6402.6|6398.6|6426.6|6422.6|6427.1|6423.1|6398.6|6394.6|1794
1758769500000|2025-09-25 03:05:00|6426.1|6422.1|6431.1|6427.1|6435.6|6431.6|6424.6|6420.6|2348
1758769800000|2025-09-25 03:10:00|6431.6|6427.6|6420.6|6416.6|6434.6|6430.6|6419.1|6415.1|1870
1758770100000|2025-09-25 03:15:00|6421.1|6417.1|6431.6|6427.6|6432.6|6428.6|6414.6|6410.6|2543
1758770400000|2025-09-25 03:20:00|6432.6|6428.6|6443.6|6439.6|6443.6|6439.6|6426.6|6422.6|2540
1758770700000|2025-09-25 03:25:00|6442.6|6438.6|6441.6|6437.6|6450.6|6446.6|6439.1|6435.1|1942
1758771000000|2025-09-25 03:30:00|6442.1|6438.1|6449.6|6445.6|6452.6|6448.6|6439.6|6435.6|674
1758771300000|2025-09-25 03:35:00|6450.1|6446.1|6445.6|6441.6|6452.6|6448.6|6438.6|6434.6|850
1758771600000|2025-09-25 03:40:00|6445.1|6441.1|6450.6|6446.6|6451.6|6447.6|6443.6|6439.6|1223
1758771900000|2025-09-25 03:45:00|6450.1|6446.1|6446.6|6442.6|6451.6|6447.6|6445.6|6441.6|1091
1758772200000|2025-09-25 03:50:00|6446.1|6442.1|6442.6|6438.6|6447.1|6443.1|6440.6|6436.6|762
1758772500000|2025-09-25 03:55:00|6442.1|6438.1|6446.6|6442.6|6446.6|6442.6|6441.6|6437.6|556
1758772800000|2025-09-25 04:00:00|6448.6|6439.6|6448.6|6439.6|6448.8|6439.8|6448.1|6439.1|0
1758773100000|2025-09-25 04:05:00|6448.7|6439.7|6448.2|6439.2|6449|6440|6447.9|6438.9|0
1758773400000|2025-09-25 04:10:00|6448.1|6439.1|6447.4|6438.4|6448.1|6439.1|6447.2|6438.2|0
1758773700000|2025-09-25 04:15:00|6447.2|6438.2|6447.1|6438.1|6447.5|6438.5|6447|6438|0
1758774000000|2025-09-25 04:20:00|6447|6438|6447.3|6438.3|6447.8|6438.8|6446.9|6437.9|0
1758774300000|2025-09-25 04:25:00|6447.4|6438.4|6447.8|6438.8|6447.8|6438.8|6446.9|6437.9|0
1758774600000|2025-09-25 04:30:00|6447.5|6438.5|6447.2|6438.2|6447.9|6438.9|6447.2|6438.2|0
1758774900000|2025-09-25 04:35:00|6447.1|6438.1|6447.2|6438.2|6447.5|6438.5|6447|6438|0
1758775200000|2025-09-25 04:40:00|6447.3|6438.3|6446.5|6437.5|6447.3|6438.3|6446.2|6437.2|0
1758775500000|2025-09-25 04:45:00|6446.6|6437.6|6446.1|6437.1|6446.8|6437.8|6446.1|6437.1|0
1758775800000|2025-09-25 04:50:00|6446|6437|6445.7|6436.7|6447.1|6438.1|6445.6|6436.6|0
1758776100000|2025-09-25 04:55:00|6445.5|6436.5|6449.7|6440.7|6450.3|6441.3|6444.9|6435.9|17
1758776400000|2025-09-25 05:00:00|6449.6|6440.6|6420.6|6416.6|6451.6|6447.6|6419.1|6415.1|2577
1758776700000|2025-09-25 05:05:00|6420.1|6416.1|6412.6|6408.6|6423.6|6419.6|6406.6|6402.6|4084
1758777000000|2025-09-25 05:10:00|6411.6|6407.6|6392.6|6388.6|6420.6|6416.6|6390.1|6386.1|2437
1758777300000|2025-09-25 05:15:00|6392.1|6388.1|6389.6|6385.6|6404.6|6400.6|6384.6|6380.6|2158
1758777600000|2025-09-25 05:20:00|6389.1|6385.1|6393.6|6389.6|6401.6|6397.6|6387.1|6383.1|2760
1758777900000|2025-09-25 05:25:00|6392.6|6388.6|6373.6|6369.6|6395.6|6391.6|6373.6|6369.6|2463
1758778200000|2025-09-25 05:30:00|6374.1|6370.1|6377.6|6373.6|6378.6|6374.6|6360.6|6356.6|2557
1758778500000|2025-09-25 05:35:00|6377.1|6373.1|6395.6|6391.6|6396.6|6392.6|6373.1|6369.1|2158
1758778800000|2025-09-25 05:40:00|6394.6|6390.6|6391.1|6387.1|6399.6|6395.6|6387.6|6383.6|1468
1758779100000|2025-09-25 05:45:00|6390.6|6386.6|6396.6|6392.6|6399.6|6395.6|6384.6|6380.6|5142
1758779400000|2025-09-25 05:50:00|6397.1|6393.1|6405.6|6401.6|6407.6|6403.6|6392.6|6388.6|2943
1758779700000|2025-09-25 05:55:00|6406.1|6402.1|6419.6|6415.6|6420.1|6416.1|6402.6|6398.6|1931
1758780000000|2025-09-25 06:00:00|6420.6|6416.6|6418.6|6414.6|6427.6|6423.6|6415.6|6411.6|1839
1758780300000|2025-09-25 06:05:00|6419.1|6415.1|6412.6|6408.6|6426.1|6422.1|6405.6|6401.6|1596
1758780600000|2025-09-25 06:10:00|6413.1|6409.1|6412.6|6408.6|6420.6|6416.6|6406.6|6402.6|1459
1758780900000|2025-09-25 06:15:00|6411.6|6407.6|6404.6|6400.6|6415.6|6411.6|6402.6|6398.6|1540
1758781200000|2025-09-25 06:20:00|6405.6|6401.6|6406.6|6402.6|6410.6|6406.6|6401.6|6397.6|1415
1758781500000|2025-09-25 06:25:00|6407.1|6403.1|6413.6|6409.6|6421.6|6417.6|6406.6|6402.6|1290
1758781800000|2025-09-25 06:30:00|6412.6|6408.6|6422.6|6418.6|6425.6|6421.6|6412.1|6408.1|1345
1758782100000|2025-09-25 06:35:00|6422.1|6418.1|6410.6|6406.6|6424.6|6420.6|6408.6|6404.6|1102
1758782400000|2025-09-25 06:40:00|6411.6|6407.6|6404.1|6400.1|6413.1|6409.1|6398.6|6394.6|1544
1758782700000|2025-09-25 06:45:00|6403.6|6399.6|6401.6|6397.6|6408.6|6404.6|6399.6|6395.6|845
1758783000000|2025-09-25 06:50:00|6400.6|6396.6|6388.6|6384.6|6400.6|6396.6|6388.1|6384.1|1188
1758783300000|2025-09-25 06:55:00|6388.1|6384.1|6388.6|6384.6|6389.1|6385.1|6382.6|6378.6|1233
1758783600000|2025-09-25 07:00:00|6388.1|6384.1|6371.6|6367.6|6389.6|6385.6|6369.6|6365.6|1863
1758783900000|2025-09-25 07:05:00|6372.6|6368.6|6364.6|6360.6|6373.6|6369.6|6362.6|6358.6|3123
1758784200000|2025-09-25 07:10:00|6366.6|6362.6|6365.1|6361.1|6368.6|6364.6|6359.1|6355.1|1412
1758784500000|2025-09-25 07:15:00|6365.6|6361.6|6369.6|6365.6|6369.6|6365.6|6361.6|6357.6|2620
1758784800000|2025-09-25 07:20:00|6369.1|6365.1|6354.6|6350.6|6369.6|6365.6|6351.6|6347.6|2298
1758785100000|2025-09-25 07:25:00|6355.1|6351.1|6360.6|6356.6|6362.6|6358.6|6353.6|6349.6|2289
1758785400000|2025-09-25 07:30:00|6361.1|6357.1|6366.6|6362.6|6371.6|6367.6|6359.1|6355.1|1085
1758785700000|2025-09-25 07:35:00|6366.1|6362.1|6366.6|6362.6|6376.6|6372.6|6365.6|6361.6|1268
1758786000000|2025-09-25 07:40:00|6367.1|6363.1|6367.6|6363.6|6368.6|6364.6|6362.6|6358.6|1271
1758786300000|2025-09-25 07:45:00|6367.1|6363.1|6368.6|6364.6|6369.6|6365.6|6361.6|6357.6|1524
1758786600000|2025-09-25 07:50:00|6368.1|6364.1|6374.6|6370.6|6378.6|6374.6|6367.6|6363.6|1767
1758786900000|2025-09-25 07:55:00|6374.1|6370.1|6374.6|6370.6|6377.6|6373.6|6373.6|6369.6|1319
1758787200000|2025-09-25 08:00:00|6373.1|6369.1|6373.6|6369.6|6375.6|6371.6|6370.6|6366.6|1914
1758787500000|2025-09-25 08:05:00|6373.1|6369.1|6377.6|6373.6|6380.1|6376.1|6371.6|6367.6|2969
1758787800000|2025-09-25 08:10:00|6379.1|6375.1|6380.6|6376.6|6382.6|6378.6|6377.6|6373.6|6941
1758788100000|2025-09-25 08:15:00|6379.6|6375.6|6382.6|6378.6|6384.6|6380.6|6377.1|6373.1|10785
1758788400000|2025-09-25 08:20:00|6383.1|6379.1|6388.1|6384.1|6388.6|6384.6|6382.6|6378.6|4215
1758788700000|2025-09-25 08:25:00|6387.6|6383.6|6392.1|6388.1|6392.1|6388.1|6386.6|6382.6|3733
1758789000000|2025-09-25 08:30:00|6390.2|6381.2|6389.5|6380.5|6390.9|6381.9|6388.7|6379.7|0
1758789300000|2025-09-25 08:35:00|6389.7|6380.7|6389.2|6380.2|6390.3|6381.3|6388.6|6379.6|0
1758789600000|2025-09-25 08:40:00|6389.1|6380.1|6388.3|6379.3|6389.2|6380.2|6387.6|6378.6|0
1758789900000|2025-09-25 08:45:00|6388.2|6379.2|6385.5|6376.5|6388.3|6379.3|6385.5|6376.5|0
1758790200000|2025-09-25 08:50:00|6385.9|6376.9|6384.8|6375.8|6386.3|6377.3|6383.3|6374.3|0
1758790500000|2025-09-25 08:55:00|6385|6376|6385.5|6376.5|6386.4|6377.4|6384.7|6375.7|0
1758790800000|2025-09-25 09:00:00|6385.6|6376.6|6384.3|6375.3|6386.4|6377.4|6384.3|6375.3|0
1758791100000|2025-09-25 09:05:00|6384.2|6375.2|6385.4|6376.4|6386|6377|6383.4|6374.4|0
1758791400000|2025-09-25 09:10:00|6385.5|6376.5|6385.7|6376.7|6386.5|6377.5|6385.1|6376.1|0
1758791700000|2025-09-25 09:15:00|6385.8|6376.8|6396.1|6388.1|6397.1|6389.1|6385.8|6376.8|151
1758792000000|2025-09-25 09:20:00|6395.1|6389.1|6397.1|6390.1|6398.1|6390.1|6394.1|6387.1|51
1758792300000|2025-09-25 09:25:00|6398.1|6391.1|6393.1|6385.1|6399.1|6392.1|6393.1|6385.1|362
1758792600000|2025-09-25 09:30:00|6392.1|6386.1|6389.1|6381.1|6393.1|6386.1|6388.1|6381.1|27
1758792900000|2025-09-25 09:35:00|6388.1|6380.1|6385.1|6377.1|6388.1|6381.1|6384.1|6377.1|59
1758793200000|2025-09-25 09:40:00|6384.1|6376.1|6381.1|6373.1|6384.1|6376.1|6380.1|6372.1|30
1758793500000|2025-09-25 09:45:00|6380.1|6372.1|6380.1|6372.1|6381.1|6373.1|6376.1|6369.1|90
1758793800000|2025-09-25 09:50:00|6379.1|6371.1|6377.1|6370.1|6380.1|6372.1|6376.1|6369.1|40
1758794100000|2025-09-25 09:55:00|6378.1|6371.1|6377.1|6370.1|6379.1|6371.1|6377.1|6369.1|1167
1758794400000|2025-09-25 10:00:00|6376.1|6369.1|6380.1|6372.1|6380.1|6373.1|6376.1|6368.1|28
1758794700000|2025-09-25 10:05:00|6379.1|6373.1|6382.1|6375.1|6383.1|6376.1|6379.1|6372.1|68
1758795000000|2025-09-25 10:10:00|6383.1|6376.1|6387.1|6379.1|6387.1|6380.1|6383.1|6375.1|34
1758795300000|2025-09-25 10:15:00|6386.1|6380.1|6387.1|6380.1|6389.1|6381.1|6386.1|6379.1|120
1758795600000|2025-09-25 10:20:00|6388.1|6381.1|6389.1|6381.1|6391.1|6383.1|6388.1|6381.1|37
1758795900000|2025-09-25 10:25:00|6388.1|6380.1|6384.1|6377.1|6389.1|6380.1|6383.1|6375.1|133
1758796200000|2025-09-25 10:30:00|6383.1|6376.1|6384.1|6376.1|6384.1|6377.1|6383.1|6376.1|43
1758796500000|2025-09-25 10:35:00|6385.1|6377.1|6389.1|6381.1|6389.1|6382.1|6383.1|6376.1|34
1758796800000|2025-09-25 10:40:00|6388.1|6380.1|6388.1|6380.1|6389.1|6381.1|6387.1|6380.1|10
1758797100000|2025-09-25 10:45:00|6387.1|6379.1|6387.1|6379.1|6387.1|6380.1|6385.1|6378.1|49
1758797400000|2025-09-25 10:50:00|6386.1|6378.1|6388.1|6380.1|6388.1|6380.1|6385.1|6377.1|76
1758797700000|2025-09-25 10:55:00|6387.1|6379.1|6387.1|6379.1|6389.1|6381.1|6386.1|6378.1|59
1758798000000|2025-09-25 11:00:00|6386.1|6380.1|6386.1|6378.1|6387.1|6380.1|6383.1|6376.1|22
1758798300000|2025-09-25 11:05:00|6385.1|6377.1|6385.1|6378.1|6386.1|6379.1|6382.1|6375.1|42
1758798600000|2025-09-25 11:10:00|6384.1|6377.1|6382.1|6374.1|6385.1|6377.1|6381.1|6373.1|56
1758798900000|2025-09-25 11:15:00|6381.1|6375.1|6383.1|6376.1|6387.1|6380.1|6381.1|6374.1|40
1758799200000|2025-09-25 11:20:00|6382.1|6375.1|6381.1|6373.1|6383.1|6375.1|6379.1|6371.1|61
1758799500000|2025-09-25 11:25:00|6380.1|6372.1|6377.1|6370.1|6381.1|6373.1|6377.1|6370.1|106
1758799800000|2025-09-25 11:30:00|6378.1|6371.1|6370.1|6363.1|6378.1|6371.1|6369.1|6362.1|123
1758800100000|2025-09-25 11:35:00|6369.1|6362.1|6375.1|6367.1|6376.1|6369.1|6369.1|6362.1|56
1758800400000|2025-09-25 11:40:00|6374.1|6368.1|6369.1|6361.1|6375.1|6368.1|6368.1|6361.1|29
1758800700000|2025-09-25 11:45:00|6370.1|6362.1|6370.1|6362.1|6372.1|6364.1|6367.1|6360.1|53
1758801000000|2025-09-25 11:50:00|6369.1|6361.1|6370.1|6363.1|6371.1|6364.1|6367.1|6359.1|13
1758801300000|2025-09-25 11:55:00|6371.1|6364.1|6364.1|6356.1|6372.1|6365.1|6363.1|6356.1|16
1758801600000|2025-09-25 12:00:00|6363.1|6357.1|6357.1|6350.1|6364.1|6357.1|6351.1|6344.1|590
1758801900000|2025-09-25 12:05:00|6358.1|6349.1|6360.1|6353.1|6361.1|6353.1|6353.1|6345.1|78
1758802200000|2025-09-25 12:10:00|6359.1|6352.1|6356.1|6348.1|6360.1|6352.1|6355.1|6348.1|19
1758802500000|2025-09-25 12:15:00|6354.1|6349.1|6357.1|6350.1|6358.1|6351.1|6354.1|6347.1|104
1758802800000|2025-09-25 12:20:00|6358.1|6351.1|6363.1|6355.1|6364.1|6357.1|6358.1|6351.1|91
1758803100000|2025-09-25 12:25:00|6362.1|6354.1|6358.1|6351.1|6363.1|6356.1|6358.1|6351.1|45
1758803400000|2025-09-25 12:30:00|6355.1|6350.1|6347.1|6340.1|6359.1|6352.1|6344.1|6337.1|281
1758803700000|2025-09-25 12:35:00|6346.1|6339.1|6344.1|6336.1|6347.1|6340.1|6339.1|6332.1|283
1758804000000|2025-09-25 12:40:00|6343.1|6337.1|6346.1|6339.1|6348.1|6340.1|6341.1|6334.1|238
1758804300000|2025-09-25 12:45:00|6347.1|6338.1|6337.1|6330.1|6347.1|6339.1|6336.1|6328.1|155
1758804600000|2025-09-25 12:50:00|6338.1|6331.1|6332.1|6325.1|6338.1|6331.1|6328.1|6321.1|191
1758804900000|2025-09-25 12:55:00|6333.1|6324.1|6334.1|6328.1|6340.1|6332.1|6333.1|6324.1|115
1758805200000|2025-09-25 13:00:00|6334.6|6328.6|6334.1|6328.1|6337.1|6331.1|6330.6|6324.6|79
1758805500000|2025-09-25 13:05:00|6334.6|6328.6|6338.6|6332.6|6339.6|6333.6|6333.6|6327.6|71
1758805800000|2025-09-25 13:10:00|6338.1|6332.1|6335.1|6329.1|6338.6|6332.6|6334.6|6328.6|66
1758806100000|2025-09-25 13:15:00|6335.6|6329.6|6342.6|6336.6|6343.1|6337.1|6334.6|6328.6|121
1758806400000|2025-09-25 13:20:00|6342.1|6336.1|6340.1|6334.1|6342.1|6336.1|6337.1|6331.1|75
1758806700000|2025-09-25 13:25:00|6340.6|6334.6|6343.6|6337.6|6346.6|6340.6|6339.6|6333.6|291
1758807000000|2025-09-25 13:30:00|6343.1|6337.1|6321.6|6315.6|6343.6|6337.6|6321.6|6315.6|830
1758807300000|2025-09-25 13:35:00|6322.1|6316.1|6318.1|6312.1|6329.6|6323.6|6315.1|6309.1|598
1758807600000|2025-09-25 13:40:00|6318.6|6312.6|6321.1|6315.1|6322.6|6316.6|6308.6|6302.6|393
1758807900000|2025-09-25 13:45:00|6320.6|6314.6|6331.1|6325.1|6334.6|6328.6|6319.6|6313.6|333
1758808200000|2025-09-25 13:50:00|6330.6|6324.6|6329.1|6323.1|6339.6|6333.6|6325.6|6319.6|362
1758808500000|2025-09-25 13:55:00|6329.6|6323.6|6334.1|6328.1|6336.6|6330.6|6328.6|6322.6|663
1758808800000|2025-09-25 14:00:00|6333.6|6327.6|6346.6|6340.6|6348.6|6342.6|6333.6|6327.6|206
1758809100000|2025-09-25 14:05:00|6347.1|6341.1|6354.6|6348.6|6355.1|6349.1|6346.1|6340.1|214
1758809400000|2025-09-25 14:10:00|6354.1|6348.1|6361.6|6355.6|6363.1|6357.1|6350.1|6344.1|377
1758809700000|2025-09-25 14:15:00|6362.6|6356.6|6357.6|6351.6|6364.6|6358.6|6357.6|6351.6|466
1758810000000|2025-09-25 14:20:00|6357.1|6351.1|6369.6|6363.6|6370.6|6364.6|6356.6|6350.6|185
1758810300000|2025-09-25 14:25:00|6369.1|6363.1|6362.6|6356.6|6369.6|6363.6|6361.6|6355.6|95
1758810600000|2025-09-25 14:30:00|6363.1|6357.1|6360.6|6354.6|6364.1|6358.1|6355.6|6349.6|157
1758810900000|2025-09-25 14:35:00|6360.1|6354.1|6354.1|6348.1|6360.6|6354.6|6351.6|6345.6|83
1758811200000|2025-09-25 14:40:00|6353.6|6347.6|6357.1|6351.1|6358.6|6352.6|6349.1|6343.1|74
1758811500000|2025-09-25 14:45:00|6356.6|6350.6|6363.1|6357.1|6364.6|6358.6|6353.6|6347.6|126
1758811800000|2025-09-25 14:50:00|6362.6|6356.6|6357.6|6351.6|6362.6|6356.6|6355.6|6349.6|71
1758812100000|2025-09-25 14:55:00|6358.1|6352.1|6353.6|6347.6|6358.6|6352.6|6351.6|6345.6|49
1758812400000|2025-09-25 15:00:00|6352.6|6346.6|6355.1|6349.1|6359.6|6353.6|6351.6|6345.6|59
1758812700000|2025-09-25 15:05:00|6354.6|6348.6|6356.1|6350.1|6358.6|6352.6|6352.6|6346.6|95
1758813000000|2025-09-25 15:10:00|6355.6|6349.6|6364.1|6358.1|6365.1|6359.1|6354.6|6348.6|30
1758813300000|2025-09-25 15:15:00|6363.6|6357.6|6365.1|6359.1|6369.6|6363.6|6361.1|6355.1|81
1758813600000|2025-09-25 15:20:00|6365.6|6359.6|6351.6|6345.6|6365.6|6359.6|6351.1|6345.1|40
1758813900000|2025-09-25 15:25:00|6351.1|6345.1|6356.6|6350.6|6356.6|6350.6|6348.6|6342.6|81
1758814200000|2025-09-25 15:30:00|6356.1|6350.1|6364.1|6358.1|6364.1|6358.1|6353.6|6347.6|64
1758814500000|2025-09-25 15:35:00|6364.6|6358.6|6364.1|6358.1|6365.1|6359.1|6362.6|6356.6|311
1758814800000|2025-09-25 15:40:00|6364.6|6358.6|6371.6|6365.6|6375.6|6369.6|6363.6|6357.6|283
1758815100000|2025-09-25 15:45:00|6371.1|6365.1|6373.1|6367.1|6375.6|6369.6|6371.1|6365.1|11
1758815400000|2025-09-25 15:50:00|6373.6|6367.6|6377.6|6371.6|6380.6|6374.6|6373.1|6367.1|247
1758815700000|2025-09-25 15:55:00|6378.1|6372.1|6378.6|6372.6|6378.6|6372.6|6374.6|6368.6|15
1758816000000|2025-09-25 16:00:00|6378.1|6372.1|6374.1|6368.1|6378.1|6372.1|6373.1|6367.1|36
1758816300000|2025-09-25 16:05:00|6373.6|6367.6|6370.1|6364.1|6377.6|6371.6|6369.1|6363.1|23
1758816600000|2025-09-25 16:10:00|6369.6|6363.6|6371.6|6365.6|6372.6|6366.6|6367.6|6361.6|33
1758816900000|2025-09-25 16:15:00|6372.1|6366.1|6368.6|6362.6|6375.6|6369.6|6367.6|6361.6|23
1758817200000|2025-09-25 16:20:00|6368.1|6362.1|6370.6|6364.6|6372.6|6366.6|6367.6|6361.6|23
1758817500000|2025-09-25 16:25:00|6370.1|6364.1|6364.6|6358.6|6370.1|6364.1|6364.1|6358.1|15
1758817800000|2025-09-25 16:30:00|6365.1|6359.1|6363.6|6357.6|6367.6|6361.6|6360.6|6354.6|56
1758818100000|2025-09-25 16:35:00|6363.1|6357.1|6359.6|6353.6|6364.6|6358.6|6359.6|6353.6|20
1758818400000|2025-09-25 16:40:00|6360.1|6354.1|6359.6|6353.6|6360.6|6354.6|6357.1|6351.1|15
1758818700000|2025-09-25 16:45:00|6360.1|6354.1|6358.1|6352.1|6360.6|6354.6|6357.1|6351.1|15
1758819000000|2025-09-25 16:50:00|6357.6|6351.6|6357.6|6351.6|6359.6|6353.6|6356.6|6350.6|11
1758819300000|2025-09-25 16:55:00|6357.1|6351.1|6360.6|6354.6|6361.1|6355.1|6355.6|6349.6|18
1758819600000|2025-09-25 17:00:00|6360.1|6354.1|6358.6|6352.6|6361.6|6355.6|6357.6|6351.6|20
1758819900000|2025-09-25 17:05:00|6359.1|6353.1|6360.6|6354.6|6362.1|6356.1|6358.6|6352.6|3
1758820200000|2025-09-25 17:10:00|6361.1|6355.1|6358.1|6352.1|6361.6|6355.6|6357.6|6351.6|9
1758820500000|2025-09-25 17:15:00|6358.6|6352.6|6356.1|6350.1|6359.6|6353.6|6355.6|6349.6|19
1758820800000|2025-09-25 17:20:00|6355.6|6349.6|6345.1|6339.1|6355.6|6349.6|6344.1|6338.1|53
1758821100000|2025-09-25 17:25:00|6344.6|6338.6|6349.1|6343.1|6352.6|6346.6|6344.6|6338.6|112
1758821400000|2025-09-25 17:30:00|6348.6|6342.6|6347.6|6341.6|6350.6|6344.6|6343.6|6337.6|28
1758821700000|2025-09-25 17:35:00|6348.1|6342.1|6345.6|6339.6|6348.1|6342.1|6344.6|6338.6|23
1758822000000|2025-09-25 17:40:00|6346.1|6340.1|6343.6|6337.6|6346.1|6340.1|6343.1|6337.1|9
1758822300000|2025-09-25 17:45:00|6343.1|6337.1|6339.1|6333.1|6343.6|6337.6|6338.6|6332.6|24
1758822600000|2025-09-25 17:50:00|6339.6|6333.6|6343.6|6337.6|6343.6|6337.6|6339.6|6333.6|30
1758822900000|2025-09-25 17:55:00|6344.1|6338.1|6339.6|6333.6|6344.6|6338.6|6337.6|6331.6|48
1758823200000|2025-09-25 18:00:00|6340.1|6334.1|6326.6|6320.6|6340.6|6334.6|6325.6|6319.6|98
1758823500000|2025-09-25 18:05:00|6326.1|6320.1|6331.6|6325.6|6333.1|6327.1|6326.1|6320.1|86
1758823800000|2025-09-25 18:10:00|6332.1|6326.1|6335.6|6329.6|6335.6|6329.6|6330.6|6324.6|285
1758824100000|2025-09-25 18:15:00|6335.1|6329.1|6342.1|6336.1|6342.1|6336.1|6334.6|6328.6|49
1758824400000|2025-09-25 18:20:00|6342.6|6336.6|6343.1|6337.1|6344.1|6338.1|6339.6|6333.6|66
1758824700000|2025-09-25 18:25:00|6342.6|6336.6|6344.1|6338.1|6344.6|6338.6|6342.6|6336.6|9
1758825000000|2025-09-25 18:30:00|6343.6|6337.6|6344.6|6338.6|6345.1|6339.1|6341.6|6335.6|12
1758825300000|2025-09-25 18:35:00|6344.1|6338.1|6346.1|6340.1|6346.6|6340.6|6342.1|6336.1|22
1758825600000|2025-09-25 18:40:00|6345.6|6339.6|6348.1|6342.1|6351.6|6345.6|6345.6|6339.6|42
1758825900000|2025-09-25 18:45:00|6347.6|6341.6|6348.1|6342.1|6348.6|6342.6|6344.6|6338.6|15
1758826200000|2025-09-25 18:50:00|6348.6|6342.6|6348.1|6342.1|6349.1|6343.1|6345.6|6339.6|7
1758826500000|2025-09-25 18:55:00|6347.6|6341.6|6347.6|6338.6|6349.6|6343.6|6345.6|6338.6|33
1758826800000|2025-09-25 19:00:00|6348.3|6339.3|6350.1|6341.1|6350.3|6341.3|6347|6338|0
1758827100000|2025-09-25 19:05:00|6350.2|6341.2|6350.7|6341.7|6351.5|6342.5|6350.1|6341.1|0
1758827400000|2025-09-25 19:10:00|6350.6|6341.6|6351.1|6342.1|6353.2|6344.2|6350.3|6341.3|0
1758827700000|2025-09-25 19:15:00|6351.2|6342.2|6351.3|6342.3|6352.8|6343.8|6351.1|6342.1|0
1758828000000|2025-09-25 19:20:00|6351.4|6342.4|6350.2|6341.2|6352.7|6343.7|6350|6341|0
1758828300000|2025-09-25 19:25:00|6350.1|6341.1|6355.1|6346.1|6355.1|6346.1|6350.1|6341.1|0
1758828600000|2025-09-25 19:30:00|6355|6346|6356.4|6347.4|6358.7|6349.7|6355|6346|0
1758828900000|2025-09-25 19:35:00|6356.5|6347.5|6358.9|6349.9|6359|6350|6356.3|6347.3|0
1758829200000|2025-09-25 19:40:00|6358.8|6349.8|6358.6|6349.6|6358.9|6349.9|6356.6|6347.6|0
1758829500000|2025-09-25 19:45:00|6358.5|6349.5|6356.2|6347.2|6358.7|6349.7|6356|6347|0
1758829800000|2025-09-25 19:50:00|6356.4|6347.4|6358.7|6349.7|6360.4|6351.4|6355.2|6346.2|0
1758830100000|2025-09-25 19:55:00|6358.6|6349.6|6358.7|6349.7|6360.4|6351.4|6355.8|6346.8|0
1758830400000|2025-09-25 20:00:00|6359|6350|6361.1|6352.1|6361.9|6352.9|6358.7|6349.7|0
1758830700000|2025-09-25 20:05:00|6360.9|6351.9|6358.5|6349.5|6360.9|6351.9|6358.3|6349.3|0
1758831000000|2025-09-25 20:10:00|6358.8|6349.8|6360.3|6351.3|6360.4|6351.4|6358.7|6349.7|0
1758831300000|2025-09-25 20:15:00|6360.2|6351.2|6359.9|6350.9|6360.4|6351.4|6357.4|6348.4|0
1758831600000|2025-09-25 20:20:00|6359.8|6350.8|6360.1|6351.1|6360.6|6351.6|6359.4|6350.4|0
1758831900000|2025-09-25 20:25:00|6360.3|6351.3|6360.5|6351.5|6360.7|6351.7|6359.6|6350.6|0
1758832200000|2025-09-25 20:30:00|6360.4|6351.4|6362.1|6353.1|6362.4|6353.4|6360.1|6351.1|0
1758832500000|2025-09-25 20:35:00|6361.9|6352.9|6362.2|6353.2|6364|6355|6361.8|6352.8|0
1758832800000|2025-09-25 20:40:00|6362.4|6353.4|6363.6|6354.6|6363.8|6354.8|6362.2|6353.2|0
1758833100000|2025-09-25 20:45:00|6363.4|6354.4|6362.9|6353.9|6363.5|6354.5|6361.9|6352.9|0
1758833400000|2025-09-25 20:50:00|6362.7|6353.7|6362.2|6353.2|6363.1|6354.1|6361.3|6352.3|0
1758833700000|2025-09-25 20:55:00|6362|6353|6360.7|6351.7|6362.2|6353.2|6360.4|6351.4|0
1758834000000|2025-09-25 21:00:00|6360.4|6351.4|6359.4|6350.4|6360.4|6351.4|6359.4|6350.4|0
1758834300000|2025-09-25 21:05:00|6359.5|6350.5|6359.8|6350.8|6359.9|6350.9|6359.2|6350.2|0
1758834600000|2025-09-25 21:10:00|6359.9|6350.9|6360|6351|6360|6351|6359.8|6350.8|0
1758834900000|2025-09-25 21:15:00|6359.9|6350.9|6360.2|6351.2|6360.7|6351.7|6359.9|6350.9|0
1758835200000|2025-09-25 21:20:00|6360.1|6351.1|6360.2|6351.2|6360.2|6351.2|6360.1|6351.1|0
1758835500000|2025-09-25 21:25:00|6360.3|6351.3|6360.3|6351.3|6360.5|6351.5|6360.2|6351.2|0
1758835800000|2025-09-25 21:30:00|6360.2|6351.2|6360.4|6351.4|6360.4|6351.4|6360.2|6351.2|0
1758836400000|2025-09-25 21:40:00|6360.2|6351.2|6359.9|6350.9|6360.2|6351.2|6359.7|6350.7|0
1758836700000|2025-09-25 21:45:00|6360.5|6351.5|6359.6|6350.6|6360.6|6351.6|6359.6|6350.6|0
1758837000000|2025-09-25 21:50:00|6360|6351|6360.2|6351.2|6360.4|6351.4|6360|6351|0
1758837300000|2025-09-25 21:55:00|6360.4|6351.4|6359.9|6350.9|6360.4|6351.4|6359.9|6350.9|0
1758837600000|2025-09-25 22:00:00|6360.4|6351.4|6363.3|6354.3|6363.4|6354.4|6359.9|6350.9|0
1758837900000|2025-09-25 22:05:00|6363.2|6354.2|6365.4|6356.4|6365.9|6356.9|6363|6354|0
1758838200000|2025-09-25 22:10:00|6365.3|6356.3|6364|6355|6365.5|6356.5|6363.7|6354.7|0
1758838500000|2025-09-25 22:15:00|6364.1|6355.1|6364.1|6355.1|6364.4|6355.4|6363.6|6354.6|0
1758838800000|2025-09-25 22:20:00|6364|6355|6363.8|6354.8|6364.2|6355.2|6363.2|6354.2|0
1758839100000|2025-09-25 22:25:00|6363.9|6354.9|6364.7|6355.7|6365.2|6356.2|6363.6|6354.6|0
1758839400000|2025-09-25 22:30:00|6364.8|6355.8|6364|6355|6365.3|6356.3|6362.4|6353.4|0
1758839700000|2025-09-25 22:35:00|6364.1|6355.1|6365.4|6356.4|6365.5|6356.5|6364.1|6355.1|0
1758840000000|2025-09-25 22:40:00|6365.5|6356.5|6365.4|6356.4|6366.3|6357.3|6365|6356|0
1758840300000|2025-09-25 22:45:00|6365.3|6356.3|6362.4|6353.4|6365.3|6356.3|6362.4|6353.4|0
1758840600000|2025-09-25 22:50:00|6362.6|6353.6|6360.9|6351.9|6363.2|6354.2|6360.4|6351.4|0
1758840900000|2025-09-25 22:55:00|6360.8|6351.8|6362.3|6353.3|6362.9|6353.9|6360.8|6351.8|0
1758841200000|2025-09-25 23:00:00|6362.2|6353.2|6362.5|6353.5|6363.3|6354.3|6360.9|6351.9|0
1758841500000|2025-09-25 23:05:00|6362.4|6353.4|6360.4|6351.4|6362.5|6353.5|6360.3|6351.3|0
1758841800000|2025-09-25 23:10:00|6360.5|6351.5|6361.4|6352.4|6361.7|6352.7|6359.5|6350.5|0
1758842100000|2025-09-25 23:15:00|6361.5|6352.5|6361.8|6352.8|6362.3|6353.3|6361.3|6352.3|0
1758842400000|2025-09-25 23:20:00|6361.9|6352.9|6361.4|6352.4|6362.3|6353.3|6360.9|6351.9|0
1758842700000|2025-09-25 23:25:00|6361.3|6352.3|6360.6|6351.6|6361.3|6352.3|6359.4|6350.4|0
1758843000000|2025-09-25 23:30:00|6360.8|6351.8|6359.7|6350.7|6360.8|6351.8|6359.5|6350.5|0
1758843300000|2025-09-25 23:35:00|6359.8|6350.8|6359.7|6350.7|6360.2|6351.2|6359.1|6350.1|0
1758843600000|2025-09-25 23:40:00|6359.8|6350.8|6361.3|6352.3|6361.4|6352.4|6359.6|6350.6|0
1758843900000|2025-09-25 23:45:00|6361.2|6352.2|6359.7|6350.7|6361.2|6352.2|6359.4|6350.4|0
1758844200000|2025-09-25 23:50:00|6359.6|6350.6|6359.2|6350.2|6360.3|6351.3|6358.9|6349.9|0
1758844500000|2025-09-25 23:55:00|6359.3|6350.3|6359.3|6350.3|6360|6351|6359.1|6350.1|0
1758844800000|2025-09-26 00:00:00|6359.5|6350.5|6359.4|6350.4|6360.3|6351.3|6358.6|6349.6|0
1758845100000|2025-09-26 00:05:00|6359.3|6350.3|6359.5|6350.5|6360.1|6351.1|6358.2|6349.2|0
1758845400000|2025-09-26 00:10:00|6359.4|6350.4|6362|6353|6362.3|6353.3|6359.2|6350.2|0
1758845700000|2025-09-26 00:15:00|6361.9|6352.9|6359.6|6350.6|6362.3|6353.3|6359.3|6350.3|0
1758846000000|2025-09-26 00:20:00|6359.4|6350.4|6360.1|6351.1|6361.6|6352.6|6359.4|6350.4|0
1758846300000|2025-09-26 00:25:00|6359.9|6350.9|6358.7|6349.7|6360.1|6351.1|6358.3|6349.3|0
1758846600000|2025-09-26 00:30:00|6358.5|6349.5|6358|6349|6358.8|6349.8|6357.6|6348.6|0
1758846900000|2025-09-26 00:35:00|6358.1|6349.1|6359.2|6350.2|6359.7|6350.7|6357.6|6348.6|0
1758847200000|2025-09-26 00:40:00|6359.8|6350.8|6360.9|6351.9|6362.2|6353.2|6359.8|6350.8|0
1758847500000|2025-09-26 00:45:00|6361|6352|6361.4|6352.4|6362.5|6353.5|6361|6352|0
1758847800000|2025-09-26 00:50:00|6361.2|6352.2|6362.1|6353.1|6362.4|6353.4|6361|6352|0
1758848100000|2025-09-26 00:55:00|6362.3|6353.3|6364.3|6355.3|6365|6356|6362.2|6353.2|0
1758848400000|2025-09-26 01:00:00|6364.1|6355.1|6361.5|6352.5|6364.1|6355.1|6360.8|6351.8|0
1758848700000|2025-09-26 01:05:00|6361.7|6352.7|6361.8|6352.8|6362|6353|6361.1|6352.1|0
1758849000000|2025-09-26 01:10:00|6361.6|6352.6|6361.5|6352.5|6361.8|6352.8|6359.5|6350.5|0
1758849300000|2025-09-26 01:15:00|6361.2|6352.2|6319.6|6315.6|6361.2|6352.2|6316.1|6312.1|1173
1758849600000|2025-09-26 01:20:00|6320.1|6316.1|6304.1|6300.1|6321.6|6317.6|6301.6|6297.6|1396
1758849900000|2025-09-26 01:25:00|6303.6|6299.6|6307.1|6303.1|6309.1|6305.1|6303.6|6299.6|2781
1758850200000|2025-09-26 01:30:00|6303.1|6299.1|6322.1|6318.1|6328.1|6324.1|6302.6|6298.6|10363
1758850500000|2025-09-26 01:35:00|6321.1|6317.1|6348.1|6344.1|6350.1|6346.1|6320.1|6316.1|3401
1758850800000|2025-09-26 01:40:00|6348.6|6344.6|6358.6|6354.6|6362.1|6358.1|6343.6|6339.6|4042
1758851100000|2025-09-26 01:45:00|6358.1|6354.1|6347.1|6343.1|6360.1|6356.1|6346.6|6342.6|3436
1758851400000|2025-09-26 01:50:00|6346.6|6342.6|6322.1|6318.1|6349.6|6345.6|6320.1|6316.1|2435
1758851700000|2025-09-26 01:55:00|6321.6|6317.6|6330.1|6326.1|6334.6|6330.6|6313.6|6309.6|2360
1758852000000|2025-09-26 02:00:00|6330.6|6326.6|6333.6|6329.6|6341.1|6337.1|6318.1|6314.1|1519
1758852300000|2025-09-26 02:05:00|6333.1|6329.1|6344.6|6340.6|6344.6|6340.6|6319.1|6315.1|2040
1758852600000|2025-09-26 02:10:00|6344.1|6340.1|6316.1|6312.1|6344.1|6340.1|6316.1|6312.1|1798
1758852900000|2025-09-26 02:15:00|6315.1|6311.1|6303.1|6299.1|6319.1|6315.1|6298.1|6294.1|3912
1758853200000|2025-09-26 02:20:00|6303.6|6299.6|6312.1|6308.1|6313.1|6309.1|6298.6|6294.6|2024
1758853500000|2025-09-26 02:25:00|6313.1|6309.1|6322.1|6318.1|6328.1|6324.1|6312.1|6308.1|1022
1758853800000|2025-09-26 02:30:00|6321.1|6317.1|6342.3|6338.3|6373.1|6369.1|6318.1|6314.1|1187
1758854100000|2025-09-26 02:35:00|6341.8|6337.8|6328.4|6324.4|6343.8|6339.8|6320.4|6316.4|2017
1758854400000|2025-09-26 02:40:00|6328.9|6324.9|6310.9|6306.9|6331.4|6327.4|6307.9|6303.9|907
1758854700000|2025-09-26 02:45:00|6310.4|6306.4|6325.4|6321.4|6329.4|6325.4|6307.4|6303.4|2099
1758855000000|2025-09-26 02:50:00|6324.9|6320.9|6325.4|6321.4|6331.4|6327.4|6321.4|6317.4|875
1758855300000|2025-09-26 02:55:00|6324.9|6320.9|6327.4|6323.4|6329.4|6325.4|6320.4|6316.4|851
1758855600000|2025-09-26 03:00:00|6326.9|6322.9|6351.4|6347.4|6352.4|6348.4|6325.4|6321.4|1082
1758855900000|2025-09-26 03:05:00|6350.9|6346.9|6339.4|6335.4|6356.4|6352.4|6336.9|6332.9|936
1758856200000|2025-09-26 03:10:00|6339.9|6335.9|6330.4|6326.4|6342.4|6338.4|6321.9|6317.9|1008
1758856500000|2025-09-26 03:15:00|6329.9|6325.9|6316.4|6312.4|6333.4|6329.4|6314.4|6310.4|993
1758856800000|2025-09-26 03:20:00|6316.9|6312.9|6307.4|6303.4|6317.4|6313.4|6305.4|6301.4|1478
1758857100000|2025-09-26 03:25:00|6308.4|6304.4|6307.4|6303.4|6310.9|6306.9|6300.9|6296.9|916
1758857400000|2025-09-26 03:30:00|6306.4|6302.4|6306.4|6302.4|6306.9|6302.9|6299.9|6295.9|565
1758857700000|2025-09-26 03:35:00|6307.4|6303.4|6310.4|6306.4|6310.9|6306.9|6295.4|6291.4|783
1758858000000|2025-09-26 03:40:00|6311.4|6307.4|6320.4|6316.4|6321.4|6317.4|6311.4|6307.4|541
1758858300000|2025-09-26 03:45:00|6319.9|6315.9|6316.9|6312.9|6322.4|6318.4|6315.4|6311.4|1965
1758858600000|2025-09-26 03:50:00|6317.4|6313.4|6315.4|6311.4|6317.9|6313.9|6313.4|6309.4|1988
1758858900000|2025-09-26 03:55:00|6315.9|6311.9|6319.4|6315.4|6320.9|6316.9|6315.4|6311.4|2994
1758859200000|2025-09-26 04:00:00|6318.9|6314.9|6322.2|6313.2|6323.1|6314.9|6318.9|6311|1
1758859500000|2025-09-26 04:05:00|6322|6313|6324.3|6315.3|6324.3|6315.3|6321.7|6312.7|0
1758859800000|2025-09-26 04:10:00|6324.2|6315.2|6324.4|6315.4|6325.2|6316.2|6323.8|6314.8|0
1758860100000|2025-09-26 04:15:00|6324.3|6315.3|6324.6|6315.6|6325|6316|6323.8|6314.8|0
1758860400000|2025-09-26 04:20:00|6324.7|6315.7|6324.6|6315.6|6326|6317|6324.6|6315.6|0
1758860700000|2025-09-26 04:25:00|6324.7|6315.7|6322.7|6313.7|6324.7|6315.7|6322.7|6313.7|0
1758861000000|2025-09-26 04:30:00|6322.5|6313.5|6321.8|6312.8|6322.7|6313.7|6321.1|6312.1|0
1758861300000|2025-09-26 04:35:00|6322|6313|6323.9|6314.9|6323.9|6314.9|6322|6313|0
1758861600000|2025-09-26 04:40:00|6323.8|6314.8|6323.5|6314.5|6324.4|6315.4|6323.1|6314.1|0
1758861900000|2025-09-26 04:45:00|6323.6|6314.6|6322.3|6313.3|6323.7|6314.7|6322.2|6313.2|0
1758862200000|2025-09-26 04:50:00|6322.4|6313.4|6320.5|6311.5|6322.7|6313.7|6320.5|6311.5|0
1758862500000|2025-09-26 04:55:00|6320.4|6311.4|6319.4|6310.4|6320.7|6311.7|6318.9|6309.9|2
1758862800000|2025-09-26 05:00:00|6319.6|6310.6|6302.4|6298.4|6320.4|6316.4|6301.4|6297.4|921
1758863100000|2025-09-26 05:05:00|6302.9|6298.9|6294.4|6290.4|6305.9|6301.9|6293.4|6289.4|816
1758863400000|2025-09-26 05:10:00|6294.9|6290.9|6312.9|6308.9|6313.4|6309.4|6292.4|6288.4|714
1758863700000|2025-09-26 05:15:00|6312.4|6308.4|6315.4|6311.4|6321.4|6317.4|6310.4|6306.4|631
1758864000000|2025-09-26 05:20:00|6315.9|6311.9|6320.9|6316.9|6324.4|6320.4|6312.4|6308.4|1262
1758864300000|2025-09-26 05:25:00|6320.4|6316.4|6322.4|6318.4|6328.9|6324.9|6315.4|6311.4|889
1758864600000|2025-09-26 05:30:00|6321.9|6317.9|6315.4|6311.4|6322.4|6318.4|6309.4|6305.4|520
1758864900000|2025-09-26 05:35:00|6315.9|6311.9|6318.4|6314.4|6320.4|6316.4|6308.4|6304.4|1449
1758865200000|2025-09-26 05:40:00|6317.4|6313.4|6316.4|6312.4|6329.4|6325.4|6315.4|6311.4|986
1758865500000|2025-09-26 05:45:00|6315.9|6311.9|6336.4|6332.4|6338.4|6334.4|6310.9|6306.9|1244
1758865800000|2025-09-26 05:50:00|6335.9|6331.9|6322.4|6318.4|6336.4|6332.4|6314.4|6310.4|625
1758866100000|2025-09-26 05:55:00|6322.9|6318.9|6306.4|6302.4|6325.4|6321.4|6305.4|6301.4|3207
1758866400000|2025-09-26 06:00:00|6305.9|6301.9|6313.4|6309.4|6314.9|6310.9|6303.9|6299.9|559
1758866700000|2025-09-26 06:05:00|6313.9|6309.9|6307.4|6303.4|6314.4|6310.4|6301.4|6297.4|680
1758867000000|2025-09-26 06:10:00|6307.9|6303.9|6297.4|6293.4|6307.9|6303.9|6296.9|6292.9|1295
1758867300000|2025-09-26 06:15:00|6297.9|6293.9|6307.4|6303.4|6312.9|6308.9|6297.4|6293.4|1965
1758867600000|2025-09-26 06:20:00|6306.9|6302.9|6305.4|6301.4|6318.4|6314.4|6304.4|6300.4|465
1758867900000|2025-09-26 06:25:00|6306.4|6302.4|6301.4|6297.4|6307.9|6303.9|6295.4|6291.4|838
1758868200000|2025-09-26 06:30:00|6300.9|6296.9|6292.9|6288.9|6308.4|6304.4|6290.4|6286.4|2127
1758868500000|2025-09-26 06:35:00|6293.4|6289.4|6295.9|6291.9|6298.4|6294.4|6286.4|6282.4|788
1758868800000|2025-09-26 06:40:00|6296.4|6292.4|6299.4|6295.4|6301.4|6297.4|6289.9|6285.9|849
1758869100000|2025-09-26 06:45:00|6299.9|6295.9|6290.4|6286.4|6300.4|6296.4|6289.4|6285.4|813
1758869400000|2025-09-26 06:50:00|6290.9|6286.9|6281.4|6277.4|6291.4|6287.4|6281.4|6277.4|1036
1758869700000|2025-09-26 06:55:00|6281.9|6277.9|6272.4|6268.4|6282.4|6278.4|6272.4|6268.4|992
1758870000000|2025-09-26 07:00:00|6273.4|6269.4|6240.4|6236.4|6273.4|6269.4|6239.9|6235.9|2643
1758870300000|2025-09-26 07:05:00|6239.9|6235.9|6242.9|6238.9|6251.4|6247.4|6221.4|6217.4|2365
1758870600000|2025-09-26 07:10:00|6242.4|6238.4|6218.4|6214.4|6242.9|6238.9|6218.4|6214.4|2554
1758870900000|2025-09-26 07:15:00|6217.4|6213.4|6201.4|6197.4|6218.4|6214.4|6196.4|6192.4|3985
1758871200000|2025-09-26 07:20:00|6202.4|6198.4|6188.4|6184.4|6203.9|6199.9|6171.4|6167.4|4185
1758871500000|2025-09-26 07:25:00|6187.4|6183.4|6207.4|6203.4|6212.4|6208.4|6186.4|6182.4|1553
1758871800000|2025-09-26 07:30:00|6206.4|6202.4|6217.9|6213.9|6217.9|6213.9|6197.9|6193.9|5795
1758872100000|2025-09-26 07:35:00|6217.4|6213.4|6198.4|6194.4|6218.4|6214.4|6197.4|6193.4|2066
1758872400000|2025-09-26 07:40:00|6197.9|6193.9|6184.4|6180.4|6198.4|6194.4|6182.4|6178.4|3251
1758872700000|2025-09-26 07:45:00|6183.9|6179.9|6195.4|6191.4|6196.4|6192.4|6183.9|6179.9|2981
1758873000000|2025-09-26 07:50:00|6196.4|6192.4|6192.4|6188.4|6200.4|6196.4|6192.4|6188.4|2054
1758873300000|2025-09-26 07:55:00|6193.4|6189.4|6185.4|6181.4|6193.4|6189.4|6184.4|6180.4|2108
1758873600000|2025-09-26 08:00:00|6184.9|6180.9|6194.4|6190.4|6195.9|6191.9|6182.4|6178.4|1473
1758873900000|2025-09-26 08:05:00|6194.9|6190.9|6195.4|6191.4|6197.4|6193.4|6189.4|6185.4|1560
1758874200000|2025-09-26 08:10:00|6194.9|6190.9|6185.4|6181.4|6195.4|6191.4|6185.4|6181.4|3253
1758874500000|2025-09-26 08:15:00|6186.4|6182.4|6181.4|6177.4|6188.4|6184.4|6180.4|6176.4|7489
1758874800000|2025-09-26 08:20:00|6182.4|6178.4|6187.9|6183.9|6187.9|6183.9|6182.4|6178.4|2856
1758875100000|2025-09-26 08:25:00|6187.4|6183.4|6186.4|6182.4|6188.4|6184.4|6177.4|6173.4|1961
1758875400000|2025-09-26 08:30:00|6190.2|6181.2|6190.4|6181.4|6190.9|6181.9|6189.3|6180.3|54
1758875700000|2025-09-26 08:35:00|6190.5|6181.5|6190.4|6181.4|6190.6|6181.6|6189.5|6180.5|81
1758876000000|2025-09-26 08:40:00|6190.6|6181.6|6188.5|6179.5|6191|6182|6187.8|6178.8|0
1758876300000|2025-09-26 08:45:00|6188.7|6179.7|6184.2|6175.2|6188.9|6179.9|6184.2|6175.2|0
1758876600000|2025-09-26 08:50:00|6184.1|6175.1|6185.1|6176.1|6185.3|6176.3|6183.1|6174.1|0
1758876900000|2025-09-26 08:55:00|6185.2|6176.2|6183.4|6174.4|6185.4|6176.4|6183.1|6174.1|0
1758877200000|2025-09-26 09:00:00|6183.3|6174.3|6181.5|6172.5|6183.3|6174.3|6180.4|6171.4|0
1758877500000|2025-09-26 09:05:00|6181.6|6172.6|6184.5|6175.5|6185.1|6176.1|6181.5|6172.5|0
1758877800000|2025-09-26 09:10:00|6184.1|6175.1|6187.3|6178.3|6187.5|6178.5|6183.3|6174.3|0
1758878100000|2025-09-26 09:15:00|6187.2|6178.2|6191.9|6183.9|6193.9|6186.9|6186.9|6178.2|130
1758878400000|2025-09-26 09:20:00|6190.9|6182.9|6191.9|6183.9|6192.9|6185.9|6187.9|6180.9|263
1758878700000|2025-09-26 09:25:00|6190.9|6182.9|6189.9|6182.9|6190.9|6182.9|6186.9|6178.9|55
1758879000000|2025-09-26 09:30:00|6190.9|6183.9|6193.9|6186.9|6194.9|6186.9|6190.9|6183.9|154
1758879300000|2025-09-26 09:35:00|6192.9|6185.9|6199.9|6192.9|6202.9|6195.9|6192.9|6185.9|338
1758879600000|2025-09-26 09:40:00|6200.9|6193.9|6201.9|6194.9|6204.9|6197.9|6199.9|6193.9|186
1758879900000|2025-09-26 09:45:00|6200.9|6193.9|6198.9|6190.9|6201.9|6194.9|6193.9|6186.9|145
1758880200000|2025-09-26 09:50:00|6197.9|6189.9|6199.9|6191.9|6200.9|6193.9|6197.9|6189.9|60
1758880500000|2025-09-26 09:55:00|6198.9|6192.9|6199.9|6192.9|6201.9|6194.9|6198.9|6191.9|49
1758880800000|2025-09-26 10:00:00|6200.9|6193.9|6202.9|6194.9|6203.9|6196.9|6200.9|6193.9|51
1758881100000|2025-09-26 10:05:00|6203.9|6195.9|6196.9|6189.9|6203.9|6195.9|6196.9|6189.9|44
1758881400000|2025-09-26 10:10:00|6195.9|6188.9|6199.9|6191.9|6199.9|6192.9|6195.9|6188.9|46
1758881700000|2025-09-26 10:15:00|6198.9|6192.9|6193.9|6186.9|6202.9|6194.9|6193.9|6186.9|66
1758882000000|2025-09-26 10:20:00|6194.9|6187.9|6190.9|6182.9|6194.9|6187.9|6189.9|6182.9|57
1758882300000|2025-09-26 10:25:00|6189.9|6183.9|6189.9|6181.9|6191.9|6183.9|6189.9|6181.9|28
1758882600000|2025-09-26 10:30:00|6188.9|6180.9|6183.9|6175.9|6189.9|6180.9|6182.9|6174.9|129
1758882900000|2025-09-26 10:35:00|6184.9|6176.9|6183.9|6176.9|6184.9|6176.9|6182.9|6174.9|119
1758883200000|2025-09-26 10:40:00|6184.9|6175.9|6181.9|6174.9|6184.9|6176.9|6181.9|6173.9|22
1758883500000|2025-09-26 10:45:00|6180.9|6173.9|6183.9|6175.9|6183.9|6175.9|6177.9|6170.9|160
1758883800000|2025-09-26 10:50:00|6182.9|6176.9|6187.9|6179.9|6187.9|6179.9|6182.9|6175.9|33
1758884100000|2025-09-26 10:55:00|6186.9|6180.9|6190.9|6183.9|6191.9|6184.9|6186.9|6180.9|16
1758884400000|2025-09-26 11:00:00|6191.9|6184.9|6198.9|6190.9|6198.9|6190.9|6191.9|6184.9|69
1758884700000|2025-09-26 11:05:00|6197.9|6191.9|6203.9|6195.9|6203.9|6195.9|6197.9|6191.9|65
1758885000000|2025-09-26 11:10:00|6204.9|6196.9|6200.9|6192.9|6204.9|6196.9|6199.9|6191.9|13
1758885300000|2025-09-26 11:15:00|6199.9|6191.9|6196.9|6188.9|6200.9|6191.9|6194.9|6187.9|165
1758885600000|2025-09-26 11:20:00|6195.9|6189.9|6191.9|6184.9|6196.9|6189.9|6191.9|6183.9|51
1758885900000|2025-09-26 11:25:00|6190.9|6183.9|6190.9|6182.9|6192.9|6184.9|6187.9|6180.9|67
1758886200000|2025-09-26 11:30:00|6189.9|6183.9|6199.9|6191.9|6199.9|6191.9|6189.9|6182.9|85
1758886500000|2025-09-26 11:35:00|6198.9|6190.9|6194.9|6186.9|6199.9|6191.9|6194.9|6186.9|46
1758886800000|2025-09-26 11:40:00|6195.9|6187.9|6196.9|6188.9|6196.9|6189.9|6194.9|6187.9|7
1758887100000|2025-09-26 11:45:00|6195.9|6189.9|6199.9|6191.9|6199.9|6192.9|6195.9|6188.9|40
1758887400000|2025-09-26 11:50:00|6198.9|6190.9|6204.9|6196.9|6204.9|6196.9|6197.9|6190.9|43
1758887700000|2025-09-26 11:55:00|6203.9|6195.9|6200.9|6192.9|6204.9|6196.9|6200.9|6192.9|70
1758888000000|2025-09-26 12:00:00|6199.9|6191.9|6200.9|6192.9|6200.9|6193.9|6197.9|6190.9|21
1758888300000|2025-09-26 12:05:00|6201.9|6193.9|6202.9|6194.9|6204.9|6196.9|6200.9|6193.9|39
1758888600000|2025-09-26 12:10:00|6203.9|6195.9|6206.9|6198.9|6206.9|6198.9|6202.9|6195.9|75
1758888900000|2025-09-26 12:15:00|6207.9|6199.9|6210.9|6202.9|6210.9|6203.9|6207.9|6199.9|52
1758889200000|2025-09-26 12:20:00|6209.9|6201.9|6208.9|6200.9|6210.9|6202.9|6207.9|6200.9|41
1758889500000|2025-09-26 12:25:00|6207.9|6201.9|6213.9|6205.9|6213.9|6205.9|6207.9|6200.9|140
1758889800000|2025-09-26 12:30:00|6212.9|6204.9|6219.9|6211.9|6223.9|6215.9|6212.9|6204.9|205
1758890100000|2025-09-26 12:35:00|6218.9|6212.9|6222.9|6215.9|6225.9|6217.9|6218.9|6210.9|206
1758890400000|2025-09-26 12:40:00|6221.9|6214.9|6225.9|6218.9|6227.9|6219.9|6221.9|6214.9|89
1758890700000|2025-09-26 12:45:00|6224.9|6217.9|6224.9|6216.9|6224.9|6218.9|6219.9|6211.9|138
1758891000000|2025-09-26 12:50:00|6225.9|6217.9|6220.9|6212.9|6226.9|6219.9|6219.9|6211.9|50
1758891300000|2025-09-26 12:55:00|6219.9|6211.9|6219.9|6213.9|6222.9|6215.9|6216.9|6209.9|244
1758891600000|2025-09-26 13:00:00|6220.4|6214.4|6216.9|6210.9|6220.9|6214.9|6214.9|6208.9|32
1758891900000|2025-09-26 13:05:00|6217.4|6211.4|6216.9|6210.9|6218.9|6212.9|6216.9|6210.9|15
1758892200000|2025-09-26 13:10:00|6216.4|6210.4|6215.9|6209.9|6216.9|6210.9|6213.4|6207.4|8
1758892500000|2025-09-26 13:15:00|6215.4|6209.4|6213.9|6207.9|6216.4|6210.4|6213.4|6207.4|13
1758892800000|2025-09-26 13:20:00|6213.4|6207.4|6214.9|6208.9|6216.4|6210.4|6213.4|6207.4|4
1758893100000|2025-09-26 13:25:00|6214.4|6208.4|6210.9|6204.9|6214.4|6208.4|6207.4|6201.4|21
1758893400000|2025-09-26 13:30:00|6211.4|6205.4|6206.9|6200.9|6218.9|6212.9|6198.9|6192.9|442
1758893700000|2025-09-26 13:35:00|6205.9|6199.9|6201.9|6195.9|6212.9|6206.9|6190.4|6184.4|422
1758894000000|2025-09-26 13:40:00|6201.4|6195.4|6209.9|6203.9|6211.4|6205.4|6195.4|6189.4|184
1758894300000|2025-09-26 13:45:00|6209.4|6203.4|6210.9|6204.9|6215.9|6209.9|6205.9|6199.9|200
1758894600000|2025-09-26 13:50:00|6211.4|6205.4|6210.9|6204.9|6217.9|6211.9|6210.9|6204.9|218
1758894900000|2025-09-26 13:55:00|6210.4|6204.4|6214.9|6208.9|6215.9|6209.9|6207.9|6201.9|161
1758895200000|2025-09-26 14:00:00|6215.4|6209.4|6208.9|6202.9|6218.9|6212.9|6205.9|6199.9|138
1758895500000|2025-09-26 14:05:00|6209.4|6203.4|6210.9|6204.9|6212.4|6206.4|6202.9|6196.9|417
1758895800000|2025-09-26 14:10:00|6211.9|6205.9|6199.9|6193.9|6211.9|6205.9|6199.9|6193.9|67
1758896100000|2025-09-26 14:15:00|6199.4|6193.4|6195.9|6189.9|6200.4|6194.4|6193.9|6187.9|113
1758896400000|2025-09-26 14:20:00|6195.4|6189.4|6186.4|6180.4|6195.9|6189.9|6185.4|6179.4|135
1758896700000|2025-09-26 14:25:00|6185.9|6179.9|6172.9|6166.9|6185.9|6179.9|6171.4|6165.4|411
1758897000000|2025-09-26 14:30:00|6172.4|6166.4|6175.4|6169.4|6175.9|6169.9|6168.4|6162.4|359
1758897300000|2025-09-26 14:35:00|6175.9|6169.9|6180.4|6174.4|6181.9|6175.9|6168.4|6162.4|337
1758897600000|2025-09-26 14:40:00|6179.4|6173.4|6185.9|6179.9|6186.4|6180.4|6177.4|6171.4|261
1758897900000|2025-09-26 14:45:00|6186.4|6180.4|6187.4|6181.4|6190.9|6184.9|6181.4|6175.4|136
1758898200000|2025-09-26 14:50:00|6186.9|6180.9|6192.9|6186.9|6194.4|6188.4|6186.4|6180.4|105
1758898500000|2025-09-26 14:55:00|6192.4|6186.4|6191.9|6185.9|6195.4|6189.4|6190.9|6184.9|32
1758898800000|2025-09-26 15:00:00|6192.4|6186.4|6194.9|6188.9|6196.4|6190.4|6191.9|6185.9|60
1758899100000|2025-09-26 15:05:00|6195.4|6189.4|6201.9|6195.9|6201.9|6195.9|6194.4|6188.4|40
1758899400000|2025-09-26 15:10:00|6202.4|6196.4|6196.9|6190.9|6203.9|6197.9|6196.9|6190.9|58
1758899700000|2025-09-26 15:15:00|6196.4|6190.4|6200.9|6194.9|6201.9|6195.9|6196.4|6190.4|93
1758900000000|2025-09-26 15:20:00|6201.4|6195.4|6205.4|6199.4|6205.4|6199.4|6200.9|6194.9|49
1758900300000|2025-09-26 15:25:00|6205.9|6199.9|6207.9|6201.9|6208.4|6202.4|6205.4|6199.4|27
1758900600000|2025-09-26 15:30:00|6208.4|6202.4|6205.9|6199.9|6210.4|6204.4|6202.4|6196.4|55
1758900900000|2025-09-26 15:35:00|6206.4|6200.4|6203.9|6197.9|6210.4|6204.4|6202.9|6196.9|159
1758901200000|2025-09-26 15:40:00|6204.4|6198.4|6203.9|6197.9|6206.9|6200.9|6201.4|6195.4|26
1758901500000|2025-09-26 15:45:00|6203.4|6197.4|6209.4|6203.4|6209.4|6203.4|6202.9|6196.9|32
1758901800000|2025-09-26 15:50:00|6208.9|6202.9|6207.9|6201.9|6209.9|6203.9|6206.4|6200.4|77
1758902100000|2025-09-26 15:55:00|6208.4|6202.4|6206.9|6200.9|6208.4|6202.4|6206.4|6200.4|23
1758902400000|2025-09-26 16:00:00|6207.4|6201.4|6210.4|6204.4|6210.4|6204.4|6206.4|6200.4|45
1758902700000|2025-09-26 16:05:00|6209.9|6203.9|6209.9|6203.9|6211.4|6205.4|6207.9|6201.9|36
1758903000000|2025-09-26 16:10:00|6210.4|6204.4|6212.9|6206.9|6213.4|6207.4|6209.4|6203.4|36
1758903300000|2025-09-26 16:15:00|6212.4|6206.4|6217.4|6211.4|6217.4|6211.4|6212.4|6206.4|13
1758903600000|2025-09-26 16:20:00|6216.9|6210.9|6218.9|6212.9|6220.9|6214.9|6216.4|6210.4|46
1758903900000|2025-09-26 16:25:00|6219.4|6213.4|6220.4|6214.4|6221.4|6215.4|6217.9|6211.9|73
1758904200000|2025-09-26 16:30:00|6220.9|6214.9|6218.9|6212.9|6220.9|6214.9|6218.9|6212.9|23
1758904500000|2025-09-26 16:35:00|6219.4|6213.4|6218.9|6212.9|6219.9|6213.9|6216.9|6210.9|13
1758904800000|2025-09-26 16:40:00|6219.4|6213.4|6217.4|6211.4|6219.9|6213.9|6217.4|6211.4|10
1758905100000|2025-09-26 16:45:00|6216.9|6210.9|6216.4|6210.4|6216.9|6210.9|6214.9|6208.9|14
1758905400000|2025-09-26 16:50:00|6216.9|6210.9|6217.9|6211.9|6218.9|6212.9|6216.9|6210.9|18
1758905700000|2025-09-26 16:55:00|6217.4|6211.4|6218.9|6212.9|6218.9|6212.9|6215.9|6209.9|28
1758906000000|2025-09-26 17:00:00|6218.4|6212.4|6223.9|6217.9|6223.9|6217.9|6218.4|6212.4|49
1758906300000|2025-09-26 17:05:00|6223.4|6217.4|6223.9|6217.9|6225.9|6219.9|6221.9|6215.9|19
1758906600000|2025-09-26 17:10:00|6223.4|6217.4|6221.9|6215.9|6223.4|6217.4|6219.4|6213.4|2
1758906900000|2025-09-26 17:15:00|6221.4|6215.4|6219.9|6213.9|6221.9|6215.9|6218.9|6212.9|49
1758907200000|2025-09-26 17:20:00|6219.4|6213.4|6225.4|6219.4|6225.4|6219.4|6219.4|6213.4|22
1758907500000|2025-09-26 17:25:00|6225.9|6219.9|6225.9|6219.9|6227.4|6221.4|6222.9|6216.9|31
1758907800000|2025-09-26 17:30:00|6226.4|6220.4|6224.9|6218.9|6226.9|6220.9|6224.9|6218.9|7
1758908100000|2025-09-26 17:35:00|6225.4|6219.4|6223.9|6217.9|6225.9|6219.9|6223.4|6217.4|22
1758908400000|2025-09-26 17:40:00|6224.4|6218.4|6224.4|6218.4|6224.9|6218.9|6222.9|6216.9|18
1758908700000|2025-09-26 17:45:00|6223.9|6217.9|6220.9|6214.9|6224.9|6218.9|6220.9|6214.9|32
1758909000000|2025-09-26 17:50:00|6220.4|6214.4|6216.9|6210.9|6220.9|6214.9|6216.9|6210.9|24
1758909300000|2025-09-26 17:55:00|6217.4|6211.4|6219.9|6213.9|6219.9|6213.9|6215.4|6209.4|115
1758909600000|2025-09-26 18:00:00|6220.4|6214.4|6217.4|6211.4|6220.9|6214.9|6217.4|6211.4|17
1758909900000|2025-09-26 18:05:00|6217.9|6211.9|6211.4|6205.4|6217.9|6211.9|6210.9|6204.9|16
1758910200000|2025-09-26 18:10:00|6211.9|6205.9|6212.9|6206.9|6212.9|6206.9|6209.4|6203.4|21
1758910500000|2025-09-26 18:15:00|6212.4|6206.4|6213.9|6207.9|6216.9|6210.9|6212.4|6206.4|68
1758910800000|2025-09-26 18:20:00|6213.4|6207.4|6215.9|6209.9|6215.9|6209.9|6213.4|6207.4|20
1758911100000|2025-09-26 18:25:00|6215.4|6209.4|6214.9|6208.9|6216.4|6210.4|6214.4|6208.4|32
1758911400000|2025-09-26 18:30:00|6215.4|6209.4|6214.9|6208.9|6215.4|6209.4|6213.9|6207.9|6
1758911700000|2025-09-26 18:35:00|6215.4|6209.4|6222.4|6216.4|6222.4|6216.4|6214.9|6208.9|24
1758912000000|2025-09-26 18:40:00|6221.9|6215.9|6220.9|6214.9|6221.9|6215.9|6220.4|6214.4|35
1758912300000|2025-09-26 18:45:00|6221.4|6215.4|6223.9|6217.9|6223.9|6217.9|6217.4|6211.4|45
1758912600000|2025-09-26 18:50:00|6223.4|6217.4|6220.4|6214.4|6225.4|6219.4|6220.4|6214.4|56
1758912900000|2025-09-26 18:55:00|6221.9|6215.9|6225.8|6216.8|6225.9|6219.9|6218.9|6212.9|63
1758913200000|2025-09-26 19:00:00|6225.7|6216.7|6225.7|6216.7|6226|6217|6225.4|6216.4|0
1758913500000|2025-09-26 19:05:00|6225.8|6216.8|6223.8|6214.8|6225.8|6216.8|6223.8|6214.8|0
1758913800000|2025-09-26 19:10:00|6223.9|6214.9|6223.7|6214.7|6224.2|6215.2|6223.7|6214.7|0
1758914100000|2025-09-26 19:15:00|6223.6|6214.6|6225.4|6216.4|6225.6|6216.6|6223.3|6214.3|0
1758914400000|2025-09-26 19:20:00|6225.3|6216.3|6224.1|6215.1|6225.5|6216.5|6223.9|6214.9|0
1758914700000|2025-09-26 19:25:00|6224.2|6215.2|6223.9|6214.9|6224.4|6215.4|6223.9|6214.9|0
1758915000000|2025-09-26 19:30:00|6223.8|6214.8|6221.6|6212.6|6223.9|6214.9|6220.9|6211.9|0
1758915300000|2025-09-26 19:35:00|6221.7|6212.7|6221.3|6212.3|6221.8|6212.8|6221|6212|0
1758915600000|2025-09-26 19:40:00|6221.2|6212.2|6221.7|6212.7|6222.7|6213.7|6221|6212|0
1758915900000|2025-09-26 19:45:00|6221.6|6212.6|6222.9|6213.9|6223|6214|6221.5|6212.5|0
1758916200000|2025-09-26 19:50:00|6222.8|6213.8|6221.7|6212.7|6224.3|6215.3|6219|6210|0
1758916500000|2025-09-26 19:55:00|6221.8|6212.8|6219.6|6210.6|6222.5|6213.5|6216.8|6207.8|0
1758916800000|2025-09-26 20:00:00|6219.8|6210.8|6221.9|6212.9|6222.4|6213.4|6218.9|6209.9|0
1758917100000|2025-09-26 20:05:00|6221.7|6212.7|6221.9|6212.9|6222.8|6213.8|6221.1|6212.1|0
1758917400000|2025-09-26 20:10:00|6221.8|6212.8|6221.6|6212.6|6222.2|6213.2|6219.9|6210.9|0
1758917700000|2025-09-26 20:15:00|6221.5|6212.5|6221.4|6212.4|6221.9|6212.9|6220.6|6211.6|0
1758918000000|2025-09-26 20:20:00|6221.5|6212.5|6221.6|6212.6|6222.3|6213.3|6221.2|6212.2|0
1758918300000|2025-09-26 20:25:00|6221.4|6212.4|6222|6213|6222.2|6213.2|6221.2|6212.2|0
1758918600000|2025-09-26 20:30:00|6222.1|6213.1|6221.6|6212.6|6222.4|6213.4|6221.6|6212.6|0
1758918900000|2025-09-26 20:35:00|6221.7|6212.7|6221.4|6212.4|6222.6|6213.6|6221.2|6212.2|0
1758919200000|2025-09-26 20:40:00|6221.6|6212.6|6220.3|6211.3|6221.9|6212.9|6220.1|6211.1|0
1758919500000|2025-09-26 20:45:00|6220.5|6211.5|6219.8|6210.8|6221|6212|6219.5|6210.5|0
1758919800000|2025-09-26 20:50:00|6219.6|6210.6|6219.1|6210.1|6220.1|6211.1|6219|6210|0
1758920100000|2025-09-26 20:55:00|6219|6210|6218.8|6209.8|6219.1|6210.1|6218|6209|0
1759096800000|2025-09-28 22:00:00|6220.4|6211.4|6218.9|6209.9|6221.3|6212.3|6218.7|6209.7|0
1759097100000|2025-09-28 22:05:00|6218.7|6209.7|6221.9|6212.9|6222.6|6213.6|6218.7|6209.7|0
1759097400000|2025-09-28 22:10:00|6222|6213|6220.8|6211.8|6222.2|6213.2|6220.8|6211.8|0
1759097700000|2025-09-28 22:15:00|6221|6212|6222.5|6213.5|6222.8|6213.8|6220.6|6211.6|0
1759098000000|2025-09-28 22:20:00|6222.6|6213.6|6222.1|6213.1|6223.6|6214.6|6222.1|6213.1|0
1759098300000|2025-09-28 22:25:00|6222|6213|6221.2|6212.2|6222.3|6213.3|6220.8|6211.8|0
1759098600000|2025-09-28 22:30:00|6221|6212|6222|6213|6222.2|6213.2|6220.1|6211.1|0
1759098900000|2025-09-28 22:35:00|6222.1|6213.1|6223.2|6214.2|6223.8|6214.8|6221.5|6212.5|0
1759099200000|2025-09-28 22:40:00|6223.1|6214.1|6223|6214|6224.4|6215.4|6222.5|6213.5|0
1759099500000|2025-09-28 22:45:00|6222.9|6213.9|6224.4|6215.4|6224.4|6215.4|6222.5|6213.5|0
1759099800000|2025-09-28 22:50:00|6224.5|6215.5|6222.8|6213.8|6225.2|6216.2|6222.4|6213.4|0
1759100100000|2025-09-28 22:55:00|6222.7|6213.7|6222.7|6213.7|6223.2|6214.2|6222.3|6213.3|0
1759100400000|2025-09-28 23:00:00|6222.8|6213.8|6223.5|6214.5|6224.1|6215.1|6222.8|6213.8|0
1759100700000|2025-09-28 23:05:00|6223.3|6214.3|6222.8|6213.8|6223.5|6214.5|6222.5|6213.5|0
1759101000000|2025-09-28 23:10:00|6222.7|6213.7|6223|6214|6223.6|6214.6|6222.5|6213.5|0
1759101300000|2025-09-28 23:15:00|6222.8|6213.8|6223.2|6214.2|6223.2|6214.2|6222.4|6213.4|0
1759101600000|2025-09-28 23:20:00|6223.3|6214.3|6225|6216|6225|6216|6222.9|6213.9|0
1759101900000|2025-09-28 23:25:00|6224.9|6215.9|6225.2|6216.2|6226.8|6217.8|6224.6|6215.6|0
1759102200000|2025-09-28 23:30:00|6225|6216|6225.5|6216.5|6226.2|6217.2|6224.6|6215.6|0
1759102500000|2025-09-28 23:35:00|6225.6|6216.6|6224.1|6215.1|6225.8|6216.8|6224|6215|0
1759102800000|2025-09-28 23:40:00|6224.2|6215.2|6225.7|6216.7|6226.5|6217.5|6224.2|6215.2|0
1759103100000|2025-09-28 23:45:00|6225.6|6216.6|6226.3|6217.3|6226.3|6217.3|6224.9|6215.9|0
1759103400000|2025-09-28 23:50:00|6226.4|6217.4|6226.8|6217.8|6227.9|6218.9|6226.4|6217.4|0
1759103700000|2025-09-28 23:55:00|6226.9|6217.9|6226.9|6217.9|6227|6218|6225.6|6216.6|0
1759104000000|2025-09-29 00:00:00|6226.7|6217.7|6228.9|6219.9|6229.1|6220.1|6225.8|6216.8|0
1759104300000|2025-09-29 00:05:00|6228.8|6219.8|6228.7|6219.7|6229.7|6220.7|6228.3|6219.3|0
1759104600000|2025-09-29 00:10:00|6228.8|6219.8|6228.9|6219.9|6229.1|6220.1|6228.1|6219.1|0
1759104900000|2025-09-29 00:15:00|6228.8|6219.8|6229.4|6220.4|6229.4|6220.4|6228.1|6219.1|0
1759105200000|2025-09-29 00:20:00|6229.5|6220.5|6230.9|6221.9|6231.6|6222.6|6229.3|6220.3|0
1759105500000|2025-09-29 00:25:00|6230.8|6221.8|6230.2|6221.2|6231.1|6222.1|6229.8|6220.8|0
1759105800000|2025-09-29 00:30:00|6230.3|6221.3|6230.8|6221.8|6230.8|6221.8|6229.8|6220.8|0
1759106100000|2025-09-29 00:35:00|6230.6|6221.6|6231.2|6222.2|6231.2|6222.2|6230.4|6221.4|0
1759106400000|2025-09-29 00:40:00|6231.1|6222.1|6232.9|6223.9|6233|6224|6230.5|6221.5|0
1759106700000|2025-09-29 00:45:00|6233|6224|6232.8|6223.8|6233.3|6224.3|6232.3|6223.3|0
1759107000000|2025-09-29 00:50:00|6232.9|6223.9|6232.3|6223.3|6233.4|6224.4|6231.5|6222.5|0
1759107300000|2025-09-29 00:55:00|6232.1|6223.1|6231.1|6222.1|6232.3|6223.3|6230.6|6221.6|0
1759107600000|2025-09-29 01:00:00|6231.2|6222.2|6229.3|6220.3|6231.5|6222.5|6228.2|6219.2|0
1759107900000|2025-09-29 01:05:00|6229.4|6220.4|6229.3|6220.3|6230|6221|6228.3|6219.3|0
1759108200000|2025-09-29 01:10:00|6229.2|6220.2|6229.7|6220.7|6230.6|6221.6|6229.2|6220.2|0
1759108500000|2025-09-29 01:15:00|6229.6|6220.6|6230.4|6226.4|6248.4|6244.4|6226.4|6220.6|1910
1759108800000|2025-09-29 01:20:00|6229.9|6225.9|6232.4|6228.4|6245.4|6241.4|6225.9|6221.9|1293
1759109100000|2025-09-29 01:25:00|6233.4|6229.4|6242.9|6238.9|6248.4|6244.4|6231.4|6227.4|2077
1759109400000|2025-09-29 01:30:00|6243.4|6239.4|6255.4|6251.4|6277.4|6273.4|6243.4|6239.4|9731
1759109700000|2025-09-29 01:35:00|6255.9|6251.9|6278.9|6274.9|6295.4|6291.4|6248.4|6244.4|9797
1759110000000|2025-09-29 01:40:00|6277.4|6273.4|6301.4|6297.4|6326.4|6322.4|6265.4|6261.4|8945
1759110300000|2025-09-29 01:45:00|6302.4|6298.4|6301.4|6297.4|6309.4|6305.4|6291.9|6287.9|5298
1759110600000|2025-09-29 01:50:00|6300.4|6296.4|6283.8|6279.8|6303.4|6299.4|6280.3|6276.3|3409
1759110900000|2025-09-29 01:55:00|6283.3|6279.3|6284.3|6280.3|6285.8|6281.8|6263.8|6259.8|4061
1759111200000|2025-09-29 02:00:00|6283.3|6279.3|6290.3|6286.3|6291.3|6287.3|6272.3|6268.3|2632
1759111500000|2025-09-29 02:05:00|6289.8|6285.8|6292.8|6288.8|6295.8|6291.8|6283.8|6279.8|2115
1759111800000|2025-09-29 02:10:00|6293.8|6289.8|6302.3|6298.3|6304.8|6300.8|6291.8|6287.8|2139
1759112100000|2025-09-29 02:15:00|6302.8|6298.8|6297.8|6293.8|6302.8|6298.8|6289.8|6285.8|1643
1759112400000|2025-09-29 02:20:00|6296.8|6292.8|6325.8|6321.8|6325.8|6321.8|6292.8|6288.8|2486
1759112700000|2025-09-29 02:25:00|6325.3|6321.3|6325.8|6321.8|6330.8|6326.8|6316.8|6312.8|2323
1759113000000|2025-09-29 02:30:00|6326.8|6322.8|6319.3|6315.3|6330.8|6326.8|6313.8|6309.8|2547
1759113300000|2025-09-29 02:35:00|6318.8|6314.8|6331.8|6327.8|6334.8|6330.8|6317.8|6313.8|1538
1759113600000|2025-09-29 02:40:00|6332.8|6328.8|6335.8|6331.8|6337.8|6333.8|6324.8|6320.8|1352
1759113900000|2025-09-29 02:45:00|6336.3|6332.3|6328.8|6324.8|6339.8|6335.8|6322.8|6318.8|1854
1759114200000|2025-09-29 02:50:00|6327.8|6323.8|6326.3|6322.3|6330.8|6326.8|6319.8|6315.8|1388
1759114500000|2025-09-29 02:55:00|6325.8|6321.8|6322.8|6318.8|6327.8|6323.8|6317.8|6313.8|1052
1759114800000|2025-09-29 03:00:00|6323.3|6319.3|6320.8|6316.8|6327.8|6323.8|6315.8|6311.8|1222
1759115100000|2025-09-29 03:05:00|6321.3|6317.3|6299.8|6295.8|6324.3|6320.3|6297.8|6293.8|1748
1759115400000|2025-09-29 03:10:00|6300.8|6296.8|6302.8|6298.8|6304.8|6300.8|6292.8|6288.8|2901
1759115700000|2025-09-29 03:15:00|6301.8|6297.8|6307.8|6303.8|6312.8|6308.8|6301.8|6297.8|1016
1759116000000|2025-09-29 03:20:00|6307.3|6303.3|6302.8|6298.8|6307.8|6303.8|6293.8|6289.8|1730
1759116300000|2025-09-29 03:25:00|6301.8|6297.8|6295.8|6291.8|6304.3|6300.3|6292.8|6288.8|983
1759116600000|2025-09-29 03:30:00|6293.8|6289.8|6290.3|6286.3|6296.8|6292.8|6284.8|6280.8|1086
1759116900000|2025-09-29 03:35:00|6289.8|6285.8|6296.8|6292.8|6299.3|6295.3|6286.8|6282.8|1200
1759117200000|2025-09-29 03:40:00|6295.8|6291.8|6289.3|6285.3|6296.8|6292.8|6283.8|6279.8|958
1759117500000|2025-09-29 03:45:00|6288.3|6284.3|6288.8|6284.8|6288.8|6284.8|6285.8|6281.8|589
1759117800000|2025-09-29 03:50:00|6288.3|6284.3|6285.8|6281.8|6288.8|6284.8|6281.3|6277.3|1026
1759118100000|2025-09-29 03:55:00|6285.3|6281.3|6285.3|6281.3|6288.8|6284.8|6282.8|6278.8|727
1759118400000|2025-09-29 04:00:00|6291.2|6282.2|6291.7|6282.7|6291.7|6282.7|6290.5|6281.5|0
1759118700000|2025-09-29 04:05:00|6291.9|6282.9|6292.1|6283.1|6292.3|6283.3|6291.9|6282.9|0
1759119000000|2025-09-29 04:10:00|6292.3|6283.3|6292.9|6283.9|6293.1|6284.1|6291.8|6282.8|0
1759119300000|2025-09-29 04:15:00|6292.8|6283.8|6292.9|6283.9|6293|6284|6292.6|6283.6|0
1759119600000|2025-09-29 04:20:00|6293.1|6284.1|6293.6|6284.6|6293.9|6284.9|6292.9|6283.9|0
1759119900000|2025-09-29 04:25:00|6293.7|6284.7|6293.9|6284.9|6294|6285|6293.5|6284.5|0
1759120200000|2025-09-29 04:30:00|6293.8|6284.8|6293.6|6284.6|6294|6285|6293.3|6284.3|0
1759120500000|2025-09-29 04:35:00|6293.7|6284.7|6294.3|6285.3|6294.6|6285.6|6293.4|6284.4|0
1759120800000|2025-09-29 04:40:00|6294.5|6285.5|6294|6285|6294.6|6285.6|6293.7|6284.7|0
1759121100000|2025-09-29 04:45:00|6294.1|6285.1|6293.5|6284.5|6294.1|6285.1|6293.3|6284.3|0
1759121400000|2025-09-29 04:50:00|6293.3|6284.3|6293.5|6284.5|6293.7|6284.7|6293.2|6284.2|0
1759121700000|2025-09-29 04:55:00|6293.4|6284.4|6293.5|6284.5|6293.8|6284.8|6293.3|6284.3|35
1759122000000|2025-09-29 05:00:00|6293.4|6284.4|6287.8|6283.8|6293.4|6288.8|6283.8|6279.8|1967
1759122300000|2025-09-29 05:05:00|6287.3|6283.3|6283.8|6279.8|6292.8|6288.8|6281.3|6277.3|2155
1759122600000|2025-09-29 05:10:00|6282.8|6278.8|6292.8|6288.8|6296.8|6292.8|6282.3|6278.3|1634
1759122900000|2025-09-29 05:15:00|6292.3|6288.3|6277.8|6273.8|6294.8|6290.8|6277.3|6273.3|1567
1759123200000|2025-09-29 05:20:00|6277.3|6273.3|6277.3|6273.3|6279.8|6275.8|6270.8|6266.8|1527
1759123500000|2025-09-29 05:25:00|6276.8|6272.8|6284.3|6280.3|6287.8|6283.8|6270.8|6266.8|1775
1759123800000|2025-09-29 05:30:00|6283.3|6279.3|6297.8|6293.8|6301.8|6297.8|6283.3|6279.3|1696
1759124100000|2025-09-29 05:35:00|6297.3|6293.3|6309.3|6305.3|6310.8|6306.8|6296.8|6292.8|1501
1759124400000|2025-09-29 05:40:00|6308.3|6304.3|6306.8|6302.8|6315.8|6311.8|6305.8|6301.8|1658
1759124700000|2025-09-29 05:45:00|6305.8|6301.8|6323.8|6319.8|6330.3|6326.3|6305.8|6301.8|2963
1759125000000|2025-09-29 05:50:00|6324.3|6320.3|6329.8|6325.8|6332.8|6328.8|6322.8|6318.8|2750
1759125300000|2025-09-29 05:55:00|6330.8|6326.8|6336.8|6332.8|6337.8|6333.8|6325.8|6321.8|2502
1759125600000|2025-09-29 06:00:00|6337.8|6333.8|6339.8|6335.8|6345.8|6341.8|6329.8|6325.8|3391
1759125900000|2025-09-29 06:05:00|6338.8|6334.8|6329.3|6325.3|6343.8|6339.8|6325.8|6321.8|2162
1759126200000|2025-09-29 06:10:00|6328.3|6324.3|6319.3|6315.3|6328.8|6324.8|6311.8|6307.8|2061
1759126500000|2025-09-29 06:15:00|6318.8|6314.8|6326.8|6322.8|6329.8|6325.8|6315.8|6311.8|1981
1759126800000|2025-09-29 06:20:00|6325.8|6321.8|6322.8|6318.8|6330.8|6326.8|6320.8|6316.8|1782
1759127100000|2025-09-29 06:25:00|6322.3|6318.3|6337.3|6333.3|6337.8|6333.8|6318.3|6314.3|1179
1759127400000|2025-09-29 06:30:00|6337.8|6333.8|6336.3|6332.3|6339.8|6335.8|6332.8|6328.8|1077
1759127700000|2025-09-29 06:35:00|6335.8|6331.8|6333.8|6329.8|6340.8|6336.8|6327.8|6323.8|1496
1759128000000|2025-09-29 06:40:00|6332.8|6328.8|6334.8|6330.8|6340.8|6336.8|6328.8|6324.8|899
1759128300000|2025-09-29 06:45:00|6334.3|6330.3|6335.8|6331.8|6337.8|6333.8|6326.8|6322.8|1246
1759128600000|2025-09-29 06:50:00|6335.3|6331.3|6338.8|6334.8|6339.8|6335.8|6333.3|6329.3|1251
1759128900000|2025-09-29 06:55:00|6339.8|6335.8|6342.3|6338.3|6342.8|6338.8|6336.8|6332.8|1272
1759129200000|2025-09-29 07:00:00|6341.8|6337.8|6336.8|6332.8|6342.8|6338.8|6328.8|6324.8|1345
1759129500000|2025-09-29 07:05:00|6336.3|6332.3|6331.3|6327.3|6339.8|6335.8|6330.8|6326.8|877
1759129800000|2025-09-29 07:10:00|6331.8|6327.8|6334.8|6330.8|6336.8|6332.8|6330.8|6326.8|716
1759130100000|2025-09-29 07:15:00|6333.8|6329.8|6333.3|6329.3|6335.8|6331.8|6328.8|6324.8|950
1759130400000|2025-09-29 07:20:00|6332.8|6328.8|6329.8|6325.8|6335.3|6331.3|6325.8|6321.8|1128
1759130700000|2025-09-29 07:25:00|6329.3|6325.3|6335.3|6331.3|6337.8|6333.8|6329.3|6325.3|1300
1759131000000|2025-09-29 07:30:00|6334.8|6330.8|6337.8|6333.8|6338.3|6334.3|6328.8|6324.8|2737
1759131300000|2025-09-29 07:35:00|6338.3|6334.3|6346.8|6342.8|6346.8|6342.8|6335.8|6331.8|3099
1759131600000|2025-09-29 07:40:00|6347.3|6343.3|6346.8|6342.8|6353.8|6349.8|6343.8|6339.8|3389
1759131900000|2025-09-29 07:45:00|6345.8|6341.8|6340.3|6336.3|6345.8|6341.8|6338.8|6334.8|2300
1759132200000|2025-09-29 07:50:00|6340.8|6336.8|6336.3|6332.3|6341.8|6337.8|6333.8|6329.8|2371
1759132500000|2025-09-29 07:55:00|6335.8|6331.8|6335.8|6331.8|6339.8|6335.8|6334.8|6330.8|2575
1759132800000|2025-09-29 08:00:00|6334.8|6330.8|6331.8|6327.8|6335.8|6331.8|6325.3|6321.3|2200
1759133100000|2025-09-29 08:05:00|6331.3|6327.3|6328.8|6324.8|6333.8|6329.8|6326.8|6322.8|2040
1759133400000|2025-09-29 08:10:00|6329.8|6325.8|6335.8|6331.8|6338.8|6334.8|6328.8|6324.8|2017
1759133700000|2025-09-29 08:15:00|6335.3|6331.3|6341.3|6337.3|6344.8|6340.8|6334.8|6330.8|1405
1759134000000|2025-09-29 08:20:00|6340.8|6336.8|6339.8|6335.8|6342.8|6338.8|6338.8|6334.8|954
1759134300000|2025-09-29 08:25:00|6339.3|6335.3|6345.8|6341.8|6350.3|6346.3|6338.8|6334.8|1011
1759134600000|2025-09-29 08:30:00|6349.3|6340.3|6348.7|6339.7|6349.8|6340.8|6348.4|6339.4|48
1759134900000|2025-09-29 08:35:00|6348.9|6339.9|6351|6342|6351.4|6342.4|6348.7|6339.7|0
1759135200000|2025-09-29 08:40:00|6351.1|6342.1|6351.3|6342.3|6351.6|6342.6|6350.2|6341.2|17
1759135500000|2025-09-29 08:45:00|6351.4|6342.4|6351.7|6342.7|6353|6344|6351|6342|0
1759135800000|2025-09-29 08:50:00|6351.9|6342.9|6351.4|6342.4|6352.8|6343.8|6351.4|6342.4|0
1759136100000|2025-09-29 08:55:00|6351.3|6342.3|6353|6344|6353|6344|6351.2|6342.2|0
1759136400000|2025-09-29 09:00:00|6352.9|6343.9|6350.8|6341.8|6353.1|6344.1|6350.4|6341.4|0
1759136700000|2025-09-29 09:05:00|6350.7|6341.7|6351|6342|6352.2|6343.2|6350.7|6341.7|0
1759137000000|2025-09-29 09:10:00|6350.9|6341.9|6351.4|6342.4|6351.7|6342.7|6350.7|6341.7|0
1759137300000|2025-09-29 09:15:00|6348.3|6340.3|6345.3|6337.3|6350.3|6342.3|6344.3|6337.3|231
1759137600000|2025-09-29 09:20:00|6344.3|6336.3|6344.3|6336.3|6344.3|6337.3|6341.3|6333.3|17
1759137900000|2025-09-29 09:25:00|6345.3|6337.3|6346.3|6338.3|6347.3|6339.3|6345.3|6337.3|60
1759138200000|2025-09-29 09:30:00|6345.3|6337.3|6337.3|6329.3|6346.3|6337.3|6335.3|6328.3|210
1759138500000|2025-09-29 09:35:00|6336.3|6327.3|6330.3|6323.3|6336.3|6328.3|6330.3|6323.3|141
1759138800000|2025-09-29 09:40:00|6329.3|6322.3|6328.3|6321.3|6331.3|6324.3|6326.3|6319.3|81
1759139100000|2025-09-29 09:45:00|6327.3|6320.3|6325.3|6318.3|6332.3|6325.3|6325.3|6318.3|258
1759139400000|2025-09-29 09:50:00|6326.3|6317.3|6326.3|6319.3|6330.3|6322.3|6325.3|6317.3|76
1759139700000|2025-09-29 09:55:00|6327.3|6318.3|6327.3|6319.3|6328.3|6320.3|6326.3|6318.3|8
1759140000000|2025-09-29 10:00:00|6326.3|6318.3|6326.3|6319.3|6327.3|6320.3|6325.3|6318.3|21
1759140300000|2025-09-29 10:05:00|6327.3|6318.3|6327.3|6319.3|6327.3|6319.3|6324.3|6316.3|52
1759140600000|2025-09-29 10:10:00|6326.3|6320.3|6330.3|6322.3|6330.3|6323.3|6326.3|6319.3|35
1759140900000|2025-09-29 10:15:00|6329.3|6323.3|6328.3|6320.3|6330.3|6323.3|6327.3|6320.3|20
1759141200000|2025-09-29 10:20:00|6327.3|6321.3|6334.3|6327.3|6334.3|6327.3|6327.3|6320.3|51
1759141500000|2025-09-29 10:25:00|6333.3|6326.3|6333.3|6325.3|6334.3|6326.3|6330.3|6323.3|39
1759141800000|2025-09-29 10:30:00|6332.3|6324.3|6330.3|6322.3|6333.3|6325.3|6329.3|6322.3|23
1759142100000|2025-09-29 10:35:00|6329.3|6321.3|6327.3|6320.3|6330.3|6322.3|6327.3|6320.3|50
1759142400000|2025-09-29 10:40:00|6326.3|6319.3|6329.3|6322.3|6329.3|6322.3|6325.3|6318.3|42
1759142700000|2025-09-29 10:45:00|6328.3|6321.3|6330.3|6323.3|6331.3|6324.3|6327.3|6320.3|98
1759143000000|2025-09-29 10:50:00|6331.3|6324.3|6335.3|6328.3|6335.3|6328.3|6331.3|6324.3|164
1759143300000|2025-09-29 10:55:00|6336.3|6329.3|6338.3|6331.3|6339.3|6332.3|6336.3|6328.3|114
1759143600000|2025-09-29 11:00:00|6337.3|6330.3|6340.3|6333.3|6340.3|6333.3|6337.3|6330.3|77
1759143900000|2025-09-29 11:05:00|6339.3|6332.3|6341.3|6334.3|6343.3|6336.3|6339.3|6331.3|86
1759144200000|2025-09-29 11:10:00|6340.3|6333.3|6339.3|6331.3|6340.3|6333.3|6337.3|6330.3|20
1759144500000|2025-09-29 11:15:00|6338.3|6330.3|6337.3|6330.3|6339.3|6332.3|6336.3|6329.3|32
1759144800000|2025-09-29 11:20:00|6338.3|6331.3|6334.3|6327.3|6339.3|6332.3|6334.3|6326.3|31
1759145100000|2025-09-29 11:25:00|6333.3|6326.3|6333.3|6326.3|6335.3|6327.3|6332.3|6324.3|32
1759145400000|2025-09-29 11:30:00|6334.3|6327.3|6337.3|6329.3|6337.3|6329.3|6333.3|6325.3|44
1759145700000|2025-09-29 11:35:00|6336.3|6330.3|6340.3|6332.3|6340.3|6333.3|6336.3|6329.3|59
1759146000000|2025-09-29 11:40:00|6339.3|6333.3|6341.3|6334.3|6341.3|6334.3|6338.3|6331.3|41
1759146300000|2025-09-29 11:45:00|6340.3|6333.3|6342.3|6335.3|6342.3|6335.3|6340.3|6333.3|20
1759146600000|2025-09-29 11:50:00|6343.3|6336.3|6342.3|6334.3|6343.3|6336.3|6341.3|6334.3|110
1759146900000|2025-09-29 11:55:00|6341.3|6335.3|6347.3|6340.3|6347.3|6340.3|6341.3|6335.3|95
1759147200000|2025-09-29 12:00:00|6346.3|6339.3|6347.3|6340.3|6351.3|6343.3|6346.3|6339.3|120
1759147500000|2025-09-29 12:05:00|6346.3|6339.3|6348.3|6341.3|6349.3|6342.3|6346.3|6339.3|61
1759147800000|2025-09-29 12:10:00|6347.3|6340.3|6349.3|6342.3|6349.3|6342.3|6346.3|6339.3|54
1759148100000|2025-09-29 12:15:00|6348.3|6341.3|6349.3|6342.3|6349.3|6342.3|6346.3|6339.3|33
1759148400000|2025-09-29 12:20:00|6350.3|6343.3|6351.3|6344.3|6353.3|6346.3|6349.3|6341.3|162
1759148700000|2025-09-29 12:25:00|6352.3|6345.3|6352.3|6344.3|6356.3|6349.3|6351.3|6344.3|125
1759149000000|2025-09-29 12:30:00|6351.3|6345.3|6352.3|6345.3|6352.3|6345.3|6349.3|6342.3|18
1759149300000|2025-09-29 12:35:00|6353.3|6346.3|6361.3|6353.3|6361.3|6353.3|6352.3|6345.3|78
1759149600000|2025-09-29 12:40:00|6360.3|6352.3|6362.3|6355.3|6363.3|6355.3|6358.3|6351.3|68
1759149900000|2025-09-29 12:45:00|6363.3|6356.3|6365.3|6358.3|6365.3|6358.3|6361.3|6354.3|80
1759150200000|2025-09-29 12:50:00|6364.3|6357.3|6360.3|6353.3|6366.3|6359.3|6360.3|6353.3|124
1759150500000|2025-09-29 12:55:00|6361.3|6354.3|6360.8|6354.8|6363.3|6355.3|6359.3|6352.3|41
1759150800000|2025-09-29 13:00:00|6360.3|6354.3|6355.8|6349.8|6362.8|6356.8|6355.8|6349.8|53
1759151100000|2025-09-29 13:05:00|6355.3|6349.3|6351.8|6345.8|6356.8|6350.8|6350.8|6344.8|72
1759151400000|2025-09-29 13:10:00|6351.3|6345.3|6352.8|6346.8|6352.8|6346.8|6350.8|6344.8|63
1759151700000|2025-09-29 13:15:00|6352.3|6346.3|6358.8|6352.8|6359.8|6353.8|6352.3|6346.3|77
1759152000000|2025-09-29 13:20:00|6359.3|6353.3|6358.8|6352.8|6360.3|6354.3|6354.8|6348.8|115
1759152300000|2025-09-29 13:25:00|6358.3|6352.3|6363.8|6357.8|6363.8|6357.8|6357.8|6351.8|148
1759152600000|2025-09-29 13:30:00|6364.3|6358.3|6378.8|6372.8|6385.8|6379.8|6364.3|6358.3|1175
1759152900000|2025-09-29 13:35:00|6379.8|6373.8|6371.8|6365.8|6388.8|6382.8|6365.8|6359.8|588
1759153200000|2025-09-29 13:40:00|6370.8|6364.8|6379.3|6373.3|6380.8|6374.8|6368.3|6362.3|430
1759153500000|2025-09-29 13:45:00|6378.8|6372.8|6371.3|6365.3|6384.8|6378.8|6369.8|6363.8|343
1759153800000|2025-09-29 13:50:00|6371.8|6365.8|6369.3|6363.3|6372.8|6366.8|6362.8|6356.8|243
1759154100000|2025-09-29 13:55:00|6368.8|6362.8|6360.8|6354.8|6368.8|6362.8|6353.8|6347.8|197
1759154400000|2025-09-29 14:00:00|6360.3|6354.3|6356.8|6350.8|6363.8|6357.8|6355.3|6349.3|144
1759154700000|2025-09-29 14:05:00|6357.3|6351.3|6355.8|6349.8|6360.8|6354.8|6352.8|6346.8|103
1759155000000|2025-09-29 14:10:00|6355.3|6349.3|6348.3|6342.3|6355.8|6349.8|6343.8|6337.8|212
1759155300000|2025-09-29 14:15:00|6348.8|6342.8|6343.8|6337.8|6353.3|6347.3|6340.8|6334.8|155
1759155600000|2025-09-29 14:20:00|6344.3|6338.3|6356.3|6350.3|6356.8|6350.8|6342.8|6336.8|78
1759155900000|2025-09-29 14:25:00|6356.8|6350.8|6364.8|6358.8|6365.8|6359.8|6355.8|6349.8|284
1759156200000|2025-09-29 14:30:00|6363.8|6357.8|6364.3|6358.3|6366.8|6360.8|6359.8|6353.8|170
1759156500000|2025-09-29 14:35:00|6363.8|6357.8|6373.8|6367.8|6374.8|6368.8|6361.3|6355.3|49
1759156800000|2025-09-29 14:40:00|6373.3|6367.3|6373.8|6367.8|6376.8|6370.8|6371.8|6365.8|117
1759157100000|2025-09-29 14:45:00|6373.3|6367.3|6371.3|6365.3|6373.8|6367.8|6365.3|6359.3|182
1759157400000|2025-09-29 14:50:00|6370.8|6364.8|6370.8|6364.8|6371.8|6365.8|6364.8|6358.8|117
1759157700000|2025-09-29 14:55:00|6371.3|6365.3|6366.8|6360.8|6372.3|6366.3|6366.3|6360.3|87
1759158000000|2025-09-29 15:00:00|6366.3|6360.3|6364.8|6358.8|6367.8|6361.8|6363.8|6357.8|200
1759158300000|2025-09-29 15:05:00|6365.3|6359.3|6355.3|6349.3|6365.3|6359.3|6354.3|6348.3|124
1759158600000|2025-09-29 15:10:00|6355.8|6349.8|6357.3|6351.3|6358.8|6352.8|6354.3|6348.3|88
1759158900000|2025-09-29 15:15:00|6356.8|6350.8|6359.8|6353.8|6359.8|6353.8|6352.8|6346.8|162
1759159200000|2025-09-29 15:20:00|6359.3|6353.3|6358.3|6352.3|6362.8|6356.8|6356.8|6350.8|101
1759159500000|2025-09-29 15:25:00|6358.8|6352.8|6361.8|6355.8|6362.8|6356.8|6358.8|6352.8|90
1759159800000|2025-09-29 15:30:00|6361.3|6355.3|6356.3|6350.3|6361.8|6355.8|6354.8|6348.8|76
1759160100000|2025-09-29 15:35:00|6356.8|6350.8|6359.8|6353.8|6361.8|6355.8|6354.8|6348.8|41
1759160400000|2025-09-29 15:40:00|6359.3|6353.3|6356.8|6350.8|6359.8|6353.8|6355.3|6349.3|81
1759160700000|2025-09-29 15:45:00|6356.3|6350.3|6353.8|6347.8|6360.3|6354.3|6353.8|6347.8|48
1759161000000|2025-09-29 15:50:00|6355.3|6349.3|6352.8|6346.8|6355.3|6349.3|6350.8|6344.8|46
1759161300000|2025-09-29 15:55:00|6353.3|6347.3|6353.8|6347.8|6354.3|6348.3|6350.8|6344.8|36
1759161600000|2025-09-29 16:00:00|6354.3|6348.3|6351.8|6345.8|6355.3|6349.3|6350.8|6344.8|61
1759161900000|2025-09-29 16:05:00|6351.3|6345.3|6356.3|6350.3|6356.8|6350.8|6350.8|6344.8|53
1759162200000|2025-09-29 16:10:00|6356.8|6350.8|6362.8|6356.8|6362.8|6356.8|6356.3|6350.3|72
1759162500000|2025-09-29 16:15:00|6363.3|6357.3|6362.8|6356.8|6363.8|6357.8|6357.8|6351.8|72
1759162800000|2025-09-29 16:20:00|6362.3|6356.3|6364.8|6358.8|6365.8|6359.8|6361.3|6355.3|44
1759163100000|2025-09-29 16:25:00|6364.3|6358.3|6364.3|6358.3|6365.8|6359.8|6362.8|6356.8|39
1759163400000|2025-09-29 16:30:00|6364.8|6358.8|6362.8|6356.8|6364.8|6358.8|6361.8|6355.8|71
1759163700000|2025-09-29 16:35:00|6363.3|6357.3|6360.8|6354.8|6363.3|6357.3|6360.8|6354.8|45
1759164000000|2025-09-29 16:40:00|6361.3|6355.3|6354.3|6348.3|6361.8|6355.8|6354.3|6348.3|46
1759164300000|2025-09-29 16:45:00|6354.8|6348.8|6356.8|6350.8|6356.8|6350.8|6352.8|6346.8|39
1759164600000|2025-09-29 16:50:00|6356.3|6350.3|6356.8|6350.8|6357.8|6351.8|6354.8|6348.8|22
1759164900000|2025-09-29 16:55:00|6357.3|6351.3|6359.8|6353.8|6359.8|6353.8|6356.8|6350.8|39
1759165200000|2025-09-29 17:00:00|6358.8|6352.8|6356.8|6350.8|6359.8|6353.8|6354.8|6348.8|32
1759165500000|2025-09-29 17:05:00|6357.3|6351.3|6361.3|6355.3|6362.8|6356.8|6356.8|6350.8|45
1759165800000|2025-09-29 17:10:00|6360.8|6354.8|6354.8|6348.8|6360.8|6354.8|6354.3|6348.3|38
1759166100000|2025-09-29 17:15:00|6354.3|6348.3|6358.3|6352.3|6358.3|6352.3|6353.8|6347.8|13
1759166400000|2025-09-29 17:20:00|6357.8|6351.8|6350.3|6344.3|6357.8|6351.8|6349.8|6343.8|44
1759166700000|2025-09-29 17:25:00|6349.8|6343.8|6350.8|6344.8|6351.8|6345.8|6348.8|6342.8|85
1759167000000|2025-09-29 17:30:00|6350.3|6344.3|6353.8|6347.8|6353.8|6347.8|6349.8|6343.8|57
1759167300000|2025-09-29 17:35:00|6354.8|6348.8|6354.3|6348.3|6355.3|6349.3|6352.8|6346.8|18
1759167600000|2025-09-29 17:40:00|6354.8|6348.8|6353.8|6347.8|6354.8|6348.8|6351.3|6345.3|5
1759167900000|2025-09-29 17:45:00|6352.8|6346.8|6353.3|6347.3|6354.3|6348.3|6351.8|6345.8|13
1759168200000|2025-09-29 17:50:00|6353.8|6347.8|6356.3|6350.3|6356.8|6350.8|6352.8|6346.8|20
1759168500000|2025-09-29 17:55:00|6355.8|6349.8|6357.3|6351.3|6357.8|6351.8|6354.8|6348.8|15
1759168800000|2025-09-29 18:00:00|6356.8|6350.8|6356.8|6350.8|6356.8|6350.8|6352.8|6346.8|9
1759169100000|2025-09-29 18:05:00|6357.3|6351.3|6354.3|6348.3|6357.8|6351.8|6353.3|6347.3|14
1759169400000|2025-09-29 18:10:00|6353.8|6347.8|6356.3|6350.3|6357.3|6351.3|6353.3|6347.3|13
1759169700000|2025-09-29 18:15:00|6355.8|6349.8|6359.3|6353.3|6359.3|6353.3|6355.8|6349.8|8
1759170000000|2025-09-29 18:20:00|6358.8|6352.8|6360.3|6354.3|6360.3|6354.3|6358.8|6352.8|6
1759170300000|2025-09-29 18:25:00|6359.8|6353.8|6360.3|6354.3|6360.8|6354.8|6359.8|6353.8|8
1759170600000|2025-09-29 18:30:00|6359.8|6353.8|6364.3|6358.3|6364.8|6358.8|6359.8|6353.8|53
1759170900000|2025-09-29 18:35:00|6363.8|6357.8|6366.8|6360.8|6367.8|6361.8|6363.3|6357.3|23
1759171200000|2025-09-29 18:40:00|6366.3|6360.3|6365.3|6359.3|6367.3|6361.3|6365.3|6359.3|32
1759171500000|2025-09-29 18:45:00|6365.8|6359.8|6370.8|6364.8|6370.8|6364.8|6365.3|6359.3|41
1759171800000|2025-09-29 18:50:00|6370.3|6364.3|6368.8|6362.8|6371.8|6365.8|6367.8|6361.8|65
1759172100000|2025-09-29 18:55:00|6368.3|6362.3|6370.3|6361.3|6371.3|6365.3|6367.8|6361.3|59
1759172400000|2025-09-29 19:00:00|6368.3|6359.3|6369.5|6360.5|6369.6|6360.6|6367.9|6358.9|0
1759172700000|2025-09-29 19:05:00|6369.6|6360.6|6364.5|6355.5|6369.6|6360.6|6364|6355|0
1759173000000|2025-09-29 19:10:00|6364.4|6355.4|6364.8|6355.8|6366.3|6357.3|6363.9|6354.9|0
1759173300000|2025-09-29 19:15:00|6364.7|6355.7|6363.5|6354.5|6364.7|6355.7|6362.5|6353.5|0
1759173600000|2025-09-29 19:20:00|6363.6|6354.6|6363.4|6354.4|6364.6|6355.6|6363.3|6354.3|0
1759173900000|2025-09-29 19:25:00|6363.3|6354.3|6364.2|6355.2|6364.7|6355.7|6362.9|6353.9|0
1759174200000|2025-09-29 19:30:00|6364.3|6355.3|6365.6|6356.6|6365.6|6356.6|6364.2|6355.2|0
1759174500000|2025-09-29 19:35:00|6365.7|6356.7|6365.3|6356.3|6366|6357|6363.5|6354.5|0
1759174800000|2025-09-29 19:40:00|6365.5|6356.5|6365.5|6356.5|6367|6358|6365.2|6356.2|0
1759175100000|2025-09-29 19:45:00|6365.6|6356.6|6368.2|6359.2|6368.3|6359.3|6365.5|6356.5|0
1759175400000|2025-09-29 19:50:00|6368.5|6359.5|6366.7|6357.7|6368.5|6359.5|6364.8|6355.8|0
1759175700000|2025-09-29 19:55:00|6366.8|6357.8|6367.7|6358.7|6368.3|6359.3|6363.9|6354.9|0
1759176000000|2025-09-29 20:00:00|6367.8|6358.8|6367.1|6358.1|6369.3|6360.3|6366.6|6357.6|0
1759176300000|2025-09-29 20:05:00|6366.9|6357.9|6367.3|6358.3|6367.9|6358.9|6365.8|6356.8|0
1759176600000|2025-09-29 20:10:00|6367.5|6358.5|6367.1|6358.1|6367.5|6358.5|6365.9|6356.9|0
1759176900000|2025-09-29 20:15:00|6367|6358|6366.4|6357.4|6367.4|6358.4|6366.1|6357.1|0
1759177200000|2025-09-29 20:20:00|6366.6|6357.6|6366.5|6357.5|6366.9|6357.9|6365.9|6356.9|0
1759177500000|2025-09-29 20:25:00|6366.6|6357.6|6367.2|6358.2|6367.6|6358.6|6366.6|6357.6|0
1759177800000|2025-09-29 20:30:00|6367.1|6358.1|6366.2|6357.2|6367.2|6358.2|6365.4|6356.4|0
1759178100000|2025-09-29 20:35:00|6366|6357|6365.4|6356.4|6366.1|6357.1|6365.1|6356.1|0
1759178400000|2025-09-29 20:40:00|6365.6|6356.6|6365|6356|6365.8|6356.8|6364.5|6355.5|0
1759178700000|2025-09-29 20:45:00|6364.9|6355.9|6363.2|6354.2|6364.9|6355.9|6362.4|6353.4|0
1759179000000|2025-09-29 20:50:00|6363|6354|6363|6354|6363.4|6354.4|6362.4|6353.4|0
1759179300000|2025-09-29 20:55:00|6362.9|6353.9|6363.7|6354.7|6364.3|6355.3|6362.7|6353.7|0
1759179600000|2025-09-29 21:00:00|6363.6|6354.6|6363.4|6354.4|6363.6|6354.6|6363.4|6354.4|0
1759179900000|2025-09-29 21:05:00|6363.2|6354.2|6363.1|6354.1|6363.2|6354.2|6363.1|6354.1|0
1759180200000|2025-09-29 21:10:00|6363.2|6354.2|6363.1|6354.1|6363.2|6354.2|6363|6354|0
1759180500000|2025-09-29 21:15:00|6363|6354|6364|6355|6364|6355|6362.9|6353.9|0
1759180800000|2025-09-29 21:20:00|6364.1|6355.1|6364|6355|6364.1|6355.1|6363.9|6354.9|0
1759181100000|2025-09-29 21:25:00|6364.1|6355.1|6364.4|6355.4|6364.4|6355.4|6364|6355|0
1759181400000|2025-09-29 21:30:00|6364.5|6355.5|6364.1|6355.1|6364.6|6355.6|6363.9|6354.9|0
1759181700000|2025-09-29 21:35:00|6364.3|6355.3|6363.8|6354.8|6364.3|6355.3|6363.6|6354.6|0
1759182000000|2025-09-29 21:40:00|6363.9|6354.9|6364.3|6355.3|6364.3|6355.3|6363.9|6354.9|0
1759182300000|2025-09-29 21:45:00|6364|6355|6364|6355|6364.2|6355.2|6363.5|6354.5|0
1759182600000|2025-09-29 21:50:00|6364.1|6355.1|6364.2|6355.2|6364.2|6355.2|6363.7|6354.7|0
1759182900000|2025-09-29 21:55:00|6364.1|6355.1|6364|6355|6364.1|6355.1|6364|6355|0
1759183200000|2025-09-29 22:00:00|6364.6|6355.6|6365.2|6356.2|6366|6357|6364|6355|0
1759183500000|2025-09-29 22:05:00|6365|6356|6364.7|6355.7|6366.2|6357.2|6364.5|6355.5|0
1759183800000|2025-09-29 22:10:00|6364.8|6355.8|6364.2|6355.2|6364.8|6355.8|6363.6|6354.6|0
1759184100000|2025-09-29 22:15:00|6364.1|6355.1|6364|6355|6364.4|6355.4|6363.1|6354.1|0
1759184400000|2025-09-29 22:20:00|6364.1|6355.1|6364.2|6355.2|6364.6|6355.6|6363.6|6354.6|0
1759184700000|2025-09-29 22:25:00|6364.1|6355.1|6364.1|6355.1|6364.4|6355.4|6363.6|6354.6|0
1759185000000|2025-09-29 22:30:00|6364|6355|6364.9|6355.9|6365.4|6356.4|6363.8|6354.8|0
1759185300000|2025-09-29 22:35:00|6364.8|6355.8|6364.7|6355.7|6365.2|6356.2|6364.7|6355.7|0
1759185600000|2025-09-29 22:40:00|6364.8|6355.8|6365.9|6356.9|6366|6357|6364.7|6355.7|0
1759185900000|2025-09-29 22:45:00|6366.1|6357.1|6367.1|6358.1|6367.2|6358.2|6365.8|6356.8|0
1759186200000|2025-09-29 22:50:00|6367|6358|6368.3|6359.3|6368.3|6359.3|6367|6358|0
1759186500000|2025-09-29 22:55:00|6368.2|6359.2|6367.7|6358.7|6368.3|6359.3|6367.4|6358.4|0
1759186800000|2025-09-29 23:00:00|6367.9|6358.9|6367.6|6358.6|6367.9|6358.9|6367.3|6358.3|0
1759187100000|2025-09-29 23:05:00|6367.4|6358.4|6367.7|6358.7|6367.7|6358.7|6366.9|6357.9|0
1759187400000|2025-09-29 23:10:00|6367.6|6358.6|6368.3|6359.3|6368.4|6359.4|6367.3|6358.3|0
1759187700000|2025-09-29 23:15:00|6368.2|6359.2|6368.3|6359.3|6368.8|6359.8|6368.2|6359.2|0
1759188000000|2025-09-29 23:20:00|6368.2|6359.2|6368.7|6359.7|6368.7|6359.7|6368|6359|0
1759188300000|2025-09-29 23:25:00|6368.8|6359.8|6368.7|6359.7|6369.1|6360.1|6368.4|6359.4|0
1759188600000|2025-09-29 23:30:00|6368.8|6359.8|6369.2|6360.2|6369.2|6360.2|6368.6|6359.6|0
1759188900000|2025-09-29 23:35:00|6369.3|6360.3|6369.2|6360.2|6370.2|6361.2|6369.2|6360.2|0
1759189200000|2025-09-29 23:40:00|6369.1|6360.1|6369.7|6360.7|6370|6361|6369|6360|0
1759189500000|2025-09-29 23:45:00|6369.6|6360.6|6370|6361|6370.3|6361.3|6369.6|6360.6|0
1759189800000|2025-09-29 23:50:00|6369.8|6360.8|6367.9|6358.9|6370.1|6361.1|6367.9|6358.9|0
1759190100000|2025-09-29 23:55:00|6367.8|6358.8|6367.4|6358.4|6368|6359|6366.9|6357.9|0
1759190400000|2025-09-30 00:00:00|6367.2|6358.2|6366.2|6357.2|6368.2|6359.2|6363.7|6354.7|0
1759190700000|2025-09-30 00:05:00|6366.1|6357.1|6365|6356|6366.5|6357.5|6364.7|6355.7|0
1759191000000|2025-09-30 00:10:00|6364.9|6355.9|6366.5|6357.5|6367|6358|6364.8|6355.8|0
1759191300000|2025-09-30 00:15:00|6366.6|6357.6|6367.5|6358.5|6368|6359|6366.1|6357.1|0
1759191600000|2025-09-30 00:20:00|6367.6|6358.6|6366.1|6357.1|6367.8|6358.8|6366.1|6357.1|0
1759191900000|2025-09-30 00:25:00|6366.2|6357.2|6367.1|6358.1|6367.6|6358.6|6366.2|6357.2|0
1759192200000|2025-09-30 00:30:00|6367|6358|6368.4|6359.4|6368.4|6359.4|6366.6|6357.6|0
1759192500000|2025-09-30 00:35:00|6368|6359|6369|6360|6369.2|6360.2|6367.8|6358.8|0
1759192800000|2025-09-30 00:40:00|6369.1|6360.1|6369.3|6360.3|6369.7|6360.7|6368.3|6359.3|0
1759193100000|2025-09-30 00:45:00|6369.2|6360.2|6370.4|6361.4|6370.5|6361.5|6368.6|6359.6|0
1759193400000|2025-09-30 00:50:00|6370.6|6361.6|6371|6362|6371|6362|6370.1|6361.1|0
1759193700000|2025-09-30 00:55:00|6370.9|6361.9|6370.1|6361.1|6371.3|6362.3|6370|6361|0
1759194000000|2025-09-30 01:00:00|6369.9|6360.9|6370.9|6361.9|6372.3|6363.3|6368.9|6359.9|0
1759194300000|2025-09-30 01:05:00|6370.8|6361.8|6370.4|6361.4|6371.5|6362.5|6369.1|6360.1|0
1759194600000|2025-09-30 01:10:00|6373.4|6364.4|6373.1|6364.1|6374|6365|6373|6364|0
1759194900000|2025-09-30 01:15:00|6373.3|6364.3|6347.8|6343.8|6373.8|6369.8|6341.8|6337.8|687
1759195200000|2025-09-30 01:20:00|6348.3|6344.3|6349.8|6345.8|6350.8|6346.8|6344.8|6340.8|508
1759195500000|2025-09-30 01:25:00|6350.3|6346.3|6357.3|6353.3|6366.3|6362.3|6350.3|6346.3|569
1759195800000|2025-09-30 01:30:00|6358.8|6354.8|6407.8|6403.8|6420.8|6416.8|6358.8|6354.8|5136
1759196100000|2025-09-30 01:35:00|6405.8|6401.8|6405.8|6401.8|6426.8|6422.8|6400.8|6396.8|3694
1759196400000|2025-09-30 01:40:00|6404.8|6400.8|6404.8|6400.8|6416.8|6412.8|6400.8|6396.8|2099
1759196700000|2025-09-30 01:45:00|6405.3|6401.3|6394.8|6390.8|6411.8|6407.8|6386.3|6382.3|1850
1759197000000|2025-09-30 01:50:00|6395.8|6391.8|6393.8|6389.8|6408.8|6404.8|6391.8|6387.8|2131
1759197300000|2025-09-30 01:55:00|6394.8|6390.8|6392.8|6388.8|6402.8|6398.8|6386.8|6382.8|1934
1759197600000|2025-09-30 02:00:00|6393.8|6389.8|6406.3|6402.3|6406.8|6402.8|6391.3|6387.3|1524
1759197900000|2025-09-30 02:05:00|6406.8|6402.8|6397.8|6393.8|6407.8|6403.8|6394.8|6390.8|1141
1759198200000|2025-09-30 02:10:00|6398.3|6394.3|6397.8|6393.8|6403.3|6399.3|6392.8|6388.8|1065
1759198500000|2025-09-30 02:15:00|6397.3|6393.3|6384.8|6380.8|6399.3|6395.3|6380.8|6376.8|1637
1759198800000|2025-09-30 02:20:00|6385.8|6381.8|6365.8|6361.8|6385.8|6381.8|6358.8|6354.8|3820
1759199100000|2025-09-30 02:25:00|6364.8|6360.8|6347.8|6343.8|6365.8|6361.8|6337.8|6333.8|4238
1759199400000|2025-09-30 02:30:00|6346.8|6342.8|6362.8|6358.8|6364.8|6360.8|6345.8|6341.8|2316
1759199700000|2025-09-30 02:35:00|6363.3|6359.3|6368.8|6364.8|6371.8|6367.8|6359.8|6355.8|1620
1759200000000|2025-09-30 02:40:00|6369.3|6365.3|6350.8|6346.8|6369.8|6365.8|6349.8|6345.8|1166
1759200300000|2025-09-30 02:45:00|6351.8|6347.8|6342.8|6338.8|6354.8|6350.8|6340.8|6336.8|1704
1759200600000|2025-09-30 02:50:00|6342.3|6338.3|6351.3|6347.3|6352.8|6348.8|6336.8|6332.8|1564
1759200900000|2025-09-30 02:55:00|6351.8|6347.8|6351.3|6347.3|6359.8|6355.8|6347.3|6343.3|975
1759201200000|2025-09-30 03:00:00|6350.8|6346.8|6355.8|6351.8|6358.8|6354.8|6345.3|6341.3|702
1759201500000|2025-09-30 03:05:00|6355.3|6351.3|6358.8|6354.8|6363.8|6359.8|6354.8|6350.8|951
1759201800000|2025-09-30 03:10:00|6359.3|6355.3|6379.8|6375.8|6380.8|6376.8|6357.8|6353.8|1271
1759202100000|2025-09-30 03:15:00|6379.3|6375.3|6368.8|6364.8|6379.3|6375.3|6363.3|6359.3|693
1759202400000|2025-09-30 03:20:00|6367.8|6363.8|6376.8|6372.8|6378.8|6374.8|6367.8|6363.8|608
1759202700000|2025-09-30 03:25:00|6376.3|6372.3|6367.8|6363.8|6382.8|6378.8|6367.3|6363.3|815
1759203000000|2025-09-30 03:30:00|6368.8|6364.8|6367.8|6363.8|6373.8|6369.8|6367.8|6363.8|323
1759203300000|2025-09-30 03:35:00|6368.3|6364.3|6362.8|6358.8|6368.8|6364.8|6362.8|6358.8|246
1759203600000|2025-09-30 03:40:00|6363.3|6359.3|6367.8|6363.8|6368.8|6364.8|6361.8|6357.8|206
1759203900000|2025-09-30 03:45:00|6367.3|6363.3|6370.8|6366.8|6371.3|6367.3|6362.8|6358.8|224
1759204200000|2025-09-30 03:50:00|6370.3|6366.3|6368.8|6364.8|6372.8|6368.8|6365.8|6361.8|237
1759204500000|2025-09-30 03:55:00|6367.8|6363.8|6368.3|6364.3|6369.8|6365.8|6365.8|6361.8|234
1759204800000|2025-09-30 04:00:00|6370.6|6361.6|6370.8|6361.8|6371.1|6362.1|6369.9|6360.9|0
1759205100000|2025-09-30 04:05:00|6370.9|6361.9|6370.3|6361.3|6371.1|6362.1|6370.3|6361.3|0
1759205400000|2025-09-30 04:10:00|6370.2|6361.2|6370.3|6361.3|6370.6|6361.6|6370.1|6361.1|0
1759205700000|2025-09-30 04:15:00|6370.5|6361.5|6370.2|6361.2|6370.5|6361.5|6370.2|6361.2|0
1759206000000|2025-09-30 04:20:00|6370.4|6361.4|6370.3|6361.3|6370.5|6361.5|6369.9|6360.9|0
1759206300000|2025-09-30 04:25:00|6370.2|6361.2|6368.1|6359.1|6370.4|6361.4|6367.5|6358.5|0
1759206600000|2025-09-30 04:30:00|6368.3|6359.3|6368|6359|6368.9|6359.9|6367.2|6358.2|0
1759206900000|2025-09-30 04:35:00|6368.1|6359.1|6367.7|6358.7|6368.2|6359.2|6367.5|6358.5|0
1759207200000|2025-09-30 04:40:00|6367.9|6358.9|6368.3|6359.3|6368.6|6359.6|6367.4|6358.4|0
1759207500000|2025-09-30 04:45:00|6368.7|6359.7|6368.3|6359.3|6368.9|6359.9|6368.1|6359.1|0
1759207800000|2025-09-30 04:50:00|6368.2|6359.2|6368|6359|6368.3|6359.3|6367.7|6358.7|0
1759208100000|2025-09-30 04:55:00|6368.1|6359.1|6367|6358|6368.3|6359.3|6366.9|6357.9|4
1759208400000|2025-09-30 05:00:00|6366.8|6357.8|6358.8|6354.8|6368.8|6364.8|6353.8|6349.8|2613
1759208700000|2025-09-30 05:05:00|6358.3|6354.3|6359.8|6355.8|6364.8|6360.8|6347.8|6343.8|1930
1759209000000|2025-09-30 05:10:00|6357.8|6353.8|6373.8|6369.8|6374.8|6370.8|6355.8|6351.8|1489
1759209300000|2025-09-30 05:15:00|6372.8|6368.8|6385.8|6381.8|6385.8|6381.8|6372.8|6368.8|1123
1759209600000|2025-09-30 05:20:00|6386.3|6382.3|6390.8|6386.8|6393.3|6389.3|6377.8|6373.8|780
1759209900000|2025-09-30 05:25:00|6390.3|6386.3|6394.3|6390.3|6398.8|6394.8|6389.8|6385.8|717
1759210200000|2025-09-30 05:30:00|6393.8|6389.8|6377.8|6373.8|6394.3|6390.3|6373.8|6369.8|1420
1759210500000|2025-09-30 05:35:00|6377.3|6373.3|6379.3|6375.3|6380.8|6376.8|6371.8|6367.8|1056
1759210800000|2025-09-30 05:40:00|6379.8|6375.8|6386.3|6382.3|6389.8|6385.8|6379.8|6375.8|726
1759211100000|2025-09-30 05:45:00|6385.8|6381.8|6390.3|6386.3|6391.8|6387.8|6383.8|6379.8|690
1759211400000|2025-09-30 05:50:00|6389.8|6385.8|6387.8|6383.8|6395.8|6391.8|6382.8|6378.8|861
1759211700000|2025-09-30 05:55:00|6386.8|6382.8|6387.3|6383.3|6389.8|6385.8|6379.8|6375.8|714
1759212000000|2025-09-30 06:00:00|6387.8|6383.8|6393.8|6389.8|6398.3|6394.3|6385.3|6381.3|763
1759212300000|2025-09-30 06:05:00|6393.3|6389.3|6393.8|6389.8|6397.8|6393.8|6391.3|6387.3|473
1759212600000|2025-09-30 06:10:00|6394.3|6390.3|6396.3|6392.3|6397.8|6393.8|6390.8|6386.8|932
1759212900000|2025-09-30 06:15:00|6396.8|6392.8|6405.8|6401.8|6407.8|6403.8|6396.8|6392.8|1415
1759213200000|2025-09-30 06:20:00|6406.8|6402.8|6415.8|6411.8|6416.8|6412.8|6403.8|6399.8|1412
1759213500000|2025-09-30 06:25:00|6416.8|6412.8|6416.3|6412.3|6423.8|6419.8|6412.8|6408.8|1717
1759213800000|2025-09-30 06:30:00|6415.8|6411.8|6412.8|6408.8|6417.8|6413.8|6410.8|6406.8|856
1759214100000|2025-09-30 06:35:00|6413.3|6409.3|6422.8|6418.8|6423.8|6419.8|6412.8|6408.8|1178
1759214400000|2025-09-30 06:40:00|6423.3|6419.3|6431.8|6427.8|6433.8|6429.8|6422.8|6418.8|2021
1759214700000|2025-09-30 06:45:00|6432.3|6428.3|6438.3|6434.3|6443.8|6439.8|6428.8|6424.8|1911
1759215000000|2025-09-30 06:50:00|6438.8|6434.8|6449.8|6445.8|6449.8|6445.8|6435.8|6431.8|1560
1759215300000|2025-09-30 06:55:00|6450.8|6446.8|6458.8|6454.8|6462.8|6458.8|6449.8|6445.8|2266
1759215600000|2025-09-30 07:00:00|6458.3|6454.3|6438.8|6434.8|6458.8|6454.8|6437.8|6433.8|1798
1759215900000|2025-09-30 07:05:00|6438.3|6434.3|6447.8|6443.8|6447.8|6443.8|6436.8|6432.8|1192
1759216200000|2025-09-30 07:10:00|6448.3|6444.3|6462.8|6458.8|6464.8|6460.8|6447.8|6443.8|1953
1759216500000|2025-09-30 07:15:00|6463.3|6459.3|6469.8|6465.8|6473.3|6469.3|6459.8|6455.8|1537
1759216800000|2025-09-30 07:20:00|6470.3|6466.3|6469.8|6465.8|6474.8|6470.8|6463.8|6459.8|911
1759217100000|2025-09-30 07:25:00|6469.3|6465.3|6489.3|6485.3|6489.3|6485.3|6468.8|6464.8|3011
1759217400000|2025-09-30 07:30:00|6489.8|6485.8|6476.8|6472.8|6489.8|6485.8|6473.8|6469.8|1544
1759217700000|2025-09-30 07:35:00|6477.8|6473.8|6478.8|6474.8|6482.8|6478.8|6474.8|6470.8|1274
1759218000000|2025-09-30 07:40:00|6478.3|6474.3|6468.8|6464.8|6478.8|6474.8|6467.8|6463.8|1826
1759218300000|2025-09-30 07:45:00|6469.8|6465.8|6473.8|6469.8|6474.3|6470.3|6467.8|6463.8|1520
1759218600000|2025-09-30 07:50:00|6472.3|6468.3|6482.8|6478.8|6483.8|6479.8|6470.8|6466.8|1761
1759218900000|2025-09-30 07:55:00|6481.8|6477.8|6479.8|6475.8|6483.8|6479.8|6479.3|6475.3|1982
1759219200000|2025-09-30 08:00:00|6478.8|6474.8|6474.8|6470.8|6481.8|6477.8|6469.8|6465.8|2246
1759219500000|2025-09-30 08:05:00|6475.8|6471.8|6462.3|6458.3|6476.8|6472.8|6460.8|6456.8|2321
1759219800000|2025-09-30 08:10:00|6462.8|6458.8|6472.3|6468.3|6472.8|6468.8|6462.8|6458.8|1407
1759220100000|2025-09-30 08:15:00|6471.8|6467.8|6472.3|6468.3|6476.8|6472.8|6471.3|6467.3|1646
1759220400000|2025-09-30 08:20:00|6471.8|6467.8|6473.8|6469.8|6473.8|6469.8|6470.8|6466.8|765
1759220700000|2025-09-30 08:25:00|6474.3|6470.3|6474.8|6470.8|6478.8|6474.8|6473.8|6469.8|949
1759221000000|2025-09-30 08:30:00|6478.2|6469.2|6480|6471|6480.1|6471.1|6477.8|6468.8|0
1759221300000|2025-09-30 08:35:00|6479.9|6470.9|6479.2|6470.2|6480.1|6471.1|6477.9|6468.9|0
1759221600000|2025-09-30 08:40:00|6479.3|6470.3|6479.9|6470.9|6480.5|6471.5|6478.8|6469.8|0
1759221900000|2025-09-30 08:45:00|6480|6471|6480.9|6471.9|6481.3|6472.3|6478.9|6469.9|0
1759222200000|2025-09-30 08:50:00|6480.6|6471.6|6480.4|6471.4|6481.5|6472.5|6479.6|6470.6|0
1759222500000|2025-09-30 08:55:00|6480.5|6471.5|6479.6|6470.6|6480.7|6471.7|6479.1|6470.1|0
1759222800000|2025-09-30 09:00:00|6479.4|6470.4|6478.2|6469.2|6480.4|6471.4|6477.4|6468.4|0
1759223100000|2025-09-30 09:05:00|6478.3|6469.3|6478.9|6469.9|6480.5|6471.5|6478.3|6469.3|0
1759223400000|2025-09-30 09:10:00|6478.7|6469.7|6478|6469|6479.1|6470.1|6477.9|6468.9|0
1759223700000|2025-09-30 09:15:00|6480.3|6471.3|6481.3|6474.3|6482.3|6475.3|6473.3|6465.3|191
1759224000000|2025-09-30 09:20:00|6480.3|6473.3|6476.3|6469.3|6480.3|6473.3|6474.3|6467.3|134
1759224300000|2025-09-30 09:25:00|6477.3|6470.3|6480.3|6472.3|6480.3|6472.3|6477.3|6469.3|76
1759224600000|2025-09-30 09:30:00|6479.3|6471.3|6475.3|6468.3|6480.3|6472.3|6475.3|6467.3|34
1759224900000|2025-09-30 09:35:00|6474.3|6467.3|6470.3|6463.3|6475.3|6467.3|6470.3|6463.3|204
1759225200000|2025-09-30 09:40:00|6471.3|6462.3|6473.3|6465.3|6473.3|6465.3|6470.3|6462.3|44
1759225500000|2025-09-30 09:45:00|6472.3|6466.3|6474.3|6466.3|6477.3|6469.3|6471.3|6464.3|38
1759225800000|2025-09-30 09:50:00|6475.3|6467.3|6472.3|6464.3|6476.3|6469.3|6470.3|6463.3|129
1759226100000|2025-09-30 09:55:00|6471.3|6465.3|6479.3|6472.3|6480.3|6473.3|6471.3|6465.3|52
1759226400000|2025-09-30 10:00:00|6480.3|6473.3|6482.3|6474.3|6483.3|6475.3|6480.3|6473.3|49
1759226700000|2025-09-30 10:05:00|6481.3|6473.3|6483.3|6475.3|6483.3|6476.3|6480.3|6473.3|31
1759227000000|2025-09-30 10:10:00|6482.3|6474.3|6481.3|6473.3|6483.3|6474.3|6480.3|6472.3|13
1759227300000|2025-09-30 10:15:00|6480.3|6474.3|6483.3|6475.3|6483.3|6475.3|6480.3|6473.3|13
1759227600000|2025-09-30 10:20:00|6482.3|6474.3|6484.3|6476.3|6484.3|6476.3|6478.3|6471.3|135
1759227900000|2025-09-30 10:25:00|6483.3|6477.3|6483.3|6476.3|6485.3|6477.3|6483.3|6475.3|18
1759228200000|2025-09-30 10:30:00|6484.3|6475.3|6479.3|6472.3|6484.3|6475.3|6479.3|6472.3|43
1759228500000|2025-09-30 10:35:00|6477.3|6471.3|6477.3|6469.3|6479.3|6472.3|6477.3|6469.3|51
1759228800000|2025-09-30 10:40:00|6478.3|6470.3|6481.3|6473.3|6482.3|6475.3|6477.3|6470.3|47
1759229100000|2025-09-30 10:45:00|6482.3|6474.3|6482.3|6474.3|6483.3|6475.3|6482.3|6473.3|11
1759229400000|2025-09-30 10:50:00|6481.3|6475.3|6484.3|6477.3|6484.3|6477.3|6480.3|6472.3|40
1759229700000|2025-09-30 10:55:00|6483.3|6476.3|6485.3|6477.3|6485.3|6478.3|6483.3|6476.3|22
1759230000000|2025-09-30 11:00:00|6484.3|6476.3|6487.3|6480.3|6487.3|6480.3|6483.3|6475.3|25
1759230300000|2025-09-30 11:05:00|6486.3|6479.3|6484.3|6476.3|6487.3|6480.3|6484.3|6476.3|22
1759230600000|2025-09-30 11:10:00|6483.3|6475.3|6487.3|6479.3|6487.3|6479.3|6481.3|6474.3|15
1759230900000|2025-09-30 11:15:00|6486.3|6478.3|6485.3|6478.3|6486.3|6479.3|6482.3|6475.3|24
1759231200000|2025-09-30 11:20:00|6486.3|6477.3|6485.3|6478.3|6487.3|6480.3|6485.3|6477.3|32
1759231500000|2025-09-30 11:25:00|6486.3|6477.3|6486.3|6479.3|6486.3|6479.3|6485.3|6477.3|11
1759231800000|2025-09-30 11:30:00|6487.3|6480.3|6489.3|6482.3|6489.3|6482.3|6487.3|6480.3|65
1759232100000|2025-09-30 11:35:00|6488.3|6481.3|6491.3|6484.3|6491.3|6484.3|6488.3|6481.3|58
1759232400000|2025-09-30 11:40:00|6492.3|6485.3|6492.3|6485.3|6493.3|6486.3|6492.3|6484.3|67
1759232700000|2025-09-30 11:45:00|6493.3|6484.3|6490.3|6483.3|6493.3|6485.3|6490.3|6483.3|41
1759233000000|2025-09-30 11:50:00|6491.3|6482.3|6491.3|6483.3|6491.3|6484.3|6489.3|6481.3|30
1759233300000|2025-09-30 11:55:00|6490.3|6482.3|6492.3|6484.3|6492.3|6485.3|6490.3|6482.3|15
1759233600000|2025-09-30 12:00:00|6493.3|6485.3|6491.3|6483.3|6493.3|6486.3|6489.3|6482.3|28
1759233900000|2025-09-30 12:05:00|6492.3|6484.3|6494.3|6486.3|6494.3|6487.3|6489.3|6482.3|32
1759234200000|2025-09-30 12:10:00|6493.3|6487.3|6494.3|6487.3|6494.3|6487.3|6492.3|6485.3|20
1759234500000|2025-09-30 12:15:00|6493.3|6486.3|6492.3|6484.3|6494.3|6487.3|6491.3|6484.3|15
1759234800000|2025-09-30 12:20:00|6491.3|6485.3|6491.3|6484.3|6493.3|6485.3|6486.3|6479.3|577
1759235100000|2025-09-30 12:25:00|6490.3|6482.3|6495.3|6487.3|6495.3|6487.3|6488.3|6481.3|46
1759235400000|2025-09-30 12:30:00|6496.3|6488.3|6492.3|6484.3|6496.3|6488.3|6490.3|6483.3|13
1759235700000|2025-09-30 12:35:00|6491.3|6485.3|6492.3|6484.3|6493.3|6485.3|6491.3|6483.3|20
1759236000000|2025-09-30 12:40:00|6491.3|6483.3|6491.3|6483.3|6491.3|6484.3|6489.3|6481.3|31
1759236300000|2025-09-30 12:45:00|6490.3|6482.3|6490.3|6482.3|6492.3|6485.3|6490.3|6482.3|36
1759236600000|2025-09-30 12:50:00|6489.3|6481.3|6487.3|6479.3|6490.3|6482.3|6485.3|6478.3|21
1759236900000|2025-09-30 12:55:00|6486.3|6480.3|6488.8|6482.8|6490.3|6483.3|6486.3|6479.3|20
1759237200000|2025-09-30 13:00:00|6488.3|6482.3|6484.8|6478.8|6489.8|6483.8|6484.8|6478.8|18
1759237500000|2025-09-30 13:05:00|6484.3|6478.3|6482.8|6476.8|6485.8|6479.8|6482.8|6476.8|49
1759237800000|2025-09-30 13:10:00|6483.3|6477.3|6485.8|6479.8|6486.8|6480.8|6483.3|6477.3|255
1759238100000|2025-09-30 13:15:00|6485.3|6479.3|6483.3|6477.3|6486.8|6480.8|6481.8|6475.8|37
1759238400000|2025-09-30 13:20:00|6482.8|6476.8|6484.8|6478.8|6485.8|6479.8|6482.8|6476.8|55
1759238700000|2025-09-30 13:25:00|6483.8|6477.8|6482.3|6476.3|6484.3|6478.3|6480.8|6474.8|62
1759239000000|2025-09-30 13:30:00|6481.8|6475.8|6473.8|6467.8|6484.3|6478.3|6467.8|6461.8|876
1759239300000|2025-09-30 13:35:00|6473.3|6467.3|6496.8|6490.8|6498.8|6492.8|6470.3|6464.3|301
1759239600000|2025-09-30 13:40:00|6497.3|6491.3|6490.3|6484.3|6497.8|6491.8|6487.3|6481.3|145
1759239900000|2025-09-30 13:45:00|6489.8|6483.8|6492.8|6486.8|6498.8|6492.8|6485.8|6479.8|128
1759240200000|2025-09-30 13:50:00|6491.8|6485.8|6480.3|6474.3|6491.8|6485.8|6478.8|6472.8|202
1759240500000|2025-09-30 13:55:00|6480.8|6474.8|6484.3|6478.3|6486.8|6480.8|6478.8|6472.8|128
1759240800000|2025-09-30 14:00:00|6485.3|6479.3|6478.8|6472.8|6487.8|6481.8|6478.8|6472.8|198
1759241100000|2025-09-30 14:05:00|6479.3|6473.3|6477.8|6471.8|6481.8|6475.8|6474.8|6468.8|393
1759241400000|2025-09-30 14:10:00|6477.3|6471.3|6470.8|6464.8|6479.3|6473.3|6466.8|6460.8|173
1759241700000|2025-09-30 14:15:00|6471.3|6465.3|6471.8|6465.8|6475.8|6469.8|6469.8|6463.8|83
1759242000000|2025-09-30 14:20:00|6471.3|6465.3|6464.8|6458.8|6476.8|6470.8|6464.8|6458.8|115
1759242300000|2025-09-30 14:25:00|6465.3|6459.3|6464.8|6458.8|6465.3|6459.3|6456.8|6450.8|398
1759242600000|2025-09-30 14:30:00|6465.3|6459.3|6462.8|6456.8|6468.3|6462.3|6459.8|6453.8|120
1759242900000|2025-09-30 14:35:00|6462.3|6456.3|6459.8|6453.8|6465.8|6459.8|6456.8|6450.8|145
1759243200000|2025-09-30 14:40:00|6459.3|6453.3|6458.3|6452.3|6459.8|6453.8|6453.8|6447.8|99
1759243500000|2025-09-30 14:45:00|6457.8|6451.8|6458.8|6452.8|6462.8|6456.8|6457.8|6451.8|91
1759243800000|2025-09-30 14:50:00|6459.3|6453.3|6452.8|6446.8|6460.3|6454.3|6450.8|6444.8|86
1759244100000|2025-09-30 14:55:00|6452.3|6446.3|6440.3|6434.3|6454.8|6448.8|6439.8|6433.8|251
1759244400000|2025-09-30 15:00:00|6439.8|6433.8|6443.3|6437.3|6445.8|6439.8|6436.3|6430.3|496
1759244700000|2025-09-30 15:05:00|6443.8|6437.8|6438.8|6432.8|6447.3|6441.3|6437.8|6431.8|153
1759245000000|2025-09-30 15:10:00|6438.3|6432.3|6433.8|6427.8|6439.8|6433.8|6433.8|6427.8|286
1759245300000|2025-09-30 15:15:00|6434.3|6428.3|6428.8|6422.8|6434.3|6428.3|6427.8|6421.8|352
1759245600000|2025-09-30 15:20:00|6428.3|6422.3|6432.8|6426.8|6432.8|6426.8|6425.3|6419.3|258
1759245900000|2025-09-30 15:25:00|6432.3|6426.3|6430.3|6424.3|6432.3|6426.3|6424.8|6418.8|124
1759246200000|2025-09-30 15:30:00|6430.8|6424.8|6438.8|6432.8|6440.3|6434.3|6430.3|6424.3|82
1759246500000|2025-09-30 15:35:00|6439.3|6433.3|6433.3|6427.3|6440.3|6434.3|6432.8|6426.8|31
1759246800000|2025-09-30 15:40:00|6432.8|6426.8|6427.8|6421.8|6435.8|6429.8|6427.8|6421.8|55
1759247100000|2025-09-30 15:45:00|6428.3|6422.3|6429.3|6423.3|6434.8|6428.8|6426.8|6420.8|132
1759247400000|2025-09-30 15:50:00|6429.8|6423.8|6426.8|6420.8|6429.8|6423.8|6425.8|6419.8|47
1759247700000|2025-09-30 15:55:00|6426.3|6420.3|6426.8|6420.8|6426.8|6420.8|6421.8|6415.8|73
1759248000000|2025-09-30 16:00:00|6427.8|6421.8|6426.3|6420.3|6429.8|6423.8|6425.8|6419.8|70
1759248300000|2025-09-30 16:05:00|6425.8|6419.8|6424.8|6418.8|6427.8|6421.8|6420.8|6414.8|114
1759248600000|2025-09-30 16:10:00|6424.3|6418.3|6424.8|6418.8|6425.3|6419.3|6420.8|6414.8|70
1759248900000|2025-09-30 16:15:00|6424.3|6418.3|6423.3|6417.3|6425.8|6419.8|6420.3|6414.3|57
1759249200000|2025-09-30 16:20:00|6423.8|6417.8|6426.3|6420.3|6428.8|6422.8|6422.8|6416.8|112
1759249500000|2025-09-30 16:25:00|6426.8|6420.8|6424.3|6418.3|6428.8|6422.8|6423.8|6417.8|58
1759249800000|2025-09-30 16:30:00|6424.8|6418.8|6428.3|6422.3|6428.8|6422.8|6422.8|6416.8|54
1759250100000|2025-09-30 16:35:00|6428.8|6422.8|6428.3|6422.3|6430.8|6424.8|6426.8|6420.8|44
1759250400000|2025-09-30 16:40:00|6427.8|6421.8|6433.3|6427.3|6433.3|6427.3|6424.3|6418.3|43
1759250700000|2025-09-30 16:45:00|6432.8|6426.8|6428.3|6422.3|6434.3|6428.3|6425.3|6419.3|38
1759251000000|2025-09-30 16:50:00|6428.8|6422.8|6429.3|6423.3|6429.8|6423.8|6427.3|6421.3|18
1759251300000|2025-09-30 16:55:00|6428.8|6422.8|6427.3|6421.3|6429.8|6423.8|6425.8|6419.8|9
1759251600000|2025-09-30 17:00:00|6426.8|6420.8|6424.8|6418.8|6429.3|6423.3|6424.8|6418.8|18
1759251900000|2025-09-30 17:05:00|6425.3|6419.3|6427.3|6421.3|6427.8|6421.8|6424.8|6418.8|21
1759252200000|2025-09-30 17:10:00|6426.8|6420.8|6429.8|6423.8|6430.3|6424.3|6425.3|6419.3|41
1759252500000|2025-09-30 17:15:00|6430.8|6424.8|6431.8|6425.8|6432.8|6426.8|6429.8|6423.8|26
1759252800000|2025-09-30 17:20:00|6431.3|6425.3|6427.3|6421.3|6431.8|6425.8|6426.3|6420.3|66
1759253100000|2025-09-30 17:25:00|6427.8|6421.8|6429.8|6423.8|6430.3|6424.3|6427.3|6421.3|5
1759253400000|2025-09-30 17:30:00|6429.3|6423.3|6430.3|6424.3|6431.8|6425.8|6428.8|6422.8|17
1759253700000|2025-09-30 17:35:00|6430.8|6424.8|6426.3|6420.3|6430.8|6424.8|6426.3|6420.3|7
1759254000000|2025-09-30 17:40:00|6426.8|6420.8|6428.8|6422.8|6431.3|6425.3|6424.8|6418.8|37
1759254300000|2025-09-30 17:45:00|6429.3|6423.3|6428.3|6422.3|6429.8|6423.8|6427.8|6421.8|10
1759254600000|2025-09-30 17:50:00|6428.8|6422.8|6427.8|6421.8|6431.3|6425.3|6427.8|6421.8|23
1759254900000|2025-09-30 17:55:00|6428.3|6422.3|6425.3|6419.3|6428.8|6422.8|6424.8|6418.8|31
1759255200000|2025-09-30 18:00:00|6425.8|6419.8|6426.8|6420.8|6430.8|6424.8|6425.8|6419.8|23
1759255500000|2025-09-30 18:05:00|6426.3|6420.3|6428.3|6422.3|6429.3|6423.3|6425.8|6419.8|4
1759255800000|2025-09-30 18:10:00|6428.8|6422.8|6428.3|6422.3|6430.3|6424.3|6424.8|6418.8|38
1759256100000|2025-09-30 18:15:00|6428.8|6422.8|6428.3|6422.3|6428.8|6422.8|6425.3|6419.3|27
1759256400000|2025-09-30 18:20:00|6427.8|6421.8|6430.8|6424.8|6432.8|6426.8|6427.8|6421.8|12
1759256700000|2025-09-30 18:25:00|6430.3|6424.3|6429.3|6423.3|6431.8|6425.8|6429.3|6423.3|34
1759257000000|2025-09-30 18:30:00|6428.8|6422.8|6425.3|6419.3|6429.8|6423.8|6423.8|6417.8|23
1759257300000|2025-09-30 18:35:00|6425.8|6419.8|6427.3|6421.3|6427.8|6421.8|6425.3|6419.3|6
1759257600000|2025-09-30 18:40:00|6426.8|6420.8|6428.8|6422.8|6429.3|6423.3|6424.3|6418.3|38
1759257900000|2025-09-30 18:45:00|6429.3|6423.3|6429.3|6423.3|6430.8|6424.8|6427.8|6421.8|19
1759258200000|2025-09-30 18:50:00|6429.8|6423.8|6432.3|6426.3|6432.3|6426.3|6427.8|6421.8|37
1759258500000|2025-09-30 18:55:00|6431.8|6425.8|6432.5|6423.5|6432.6|6426.3|6427.8|6421.8|58
1759258800000|2025-09-30 19:00:00|6432.6|6423.6|6430.5|6421.5|6432.7|6423.7|6429.7|6420.7|0
1759259100000|2025-09-30 19:05:00|6430.4|6421.4|6431.7|6422.7|6432|6423|6430.3|6421.3|0
1759259400000|2025-09-30 19:10:00|6431.6|6422.6|6433|6424|6433.8|6424.8|6431.6|6422.6|0
1759259700000|2025-09-30 19:15:00|6433.1|6424.1|6434|6425|6434|6425|6431.8|6422.8|0
1759260000000|2025-09-30 19:20:00|6435.3|6426.3|6437.5|6428.5|6438.2|6429.2|6435.3|6426.3|0
1759260300000|2025-09-30 19:25:00|6437.6|6428.6|6443.4|6434.4|6443.5|6434.5|6437.5|6428.5|0
1759260600000|2025-09-30 19:30:00|6443.5|6434.5|6445.7|6436.7|6446.5|6437.5|6442.7|6433.7|0
1759260900000|2025-09-30 19:35:00|6445.8|6436.8|6444.1|6435.1|6445.8|6436.8|6442.7|6433.7|0
1759261200000|2025-09-30 19:40:00|6444.2|6435.2|6438.6|6429.6|6444.2|6435.2|6438.5|6429.5|0
1759261500000|2025-09-30 19:45:00|6438.5|6429.5|6445.9|6436.9|6445.9|6436.9|6438.5|6429.5|0
1759261800000|2025-09-30 19:50:00|6445.7|6436.7|6447.4|6438.4|6447.5|6438.5|6443.7|6434.7|0
1759262100000|2025-09-30 19:55:00|6447.5|6438.5|6442.8|6433.8|6451.4|6442.4|6441.6|6432.6|0
1759262400000|2025-09-30 20:00:00|6443.3|6434.3|6438.7|6429.7|6444.4|6435.4|6438.7|6429.7|0
1759262700000|2025-09-30 20:05:00|6438.8|6429.8|6436.4|6427.4|6439.3|6430.3|6435.8|6426.8|0
1759263000000|2025-09-30 20:10:00|6436.2|6427.2|6434.2|6425.2|6436.6|6427.6|6433.3|6424.3|0
1759263300000|2025-09-30 20:15:00|6434.5|6425.5|6434.4|6425.4|6436.2|6427.2|6433.6|6424.6|0
1759263600000|2025-09-30 20:20:00|6434.2|6425.2|6435.1|6426.1|6436|6427|6433.8|6424.8|0
1759263900000|2025-09-30 20:25:00|6435.3|6426.3|6433.8|6424.8|6435.9|6426.9|6433.7|6424.7|0
1759264200000|2025-09-30 20:30:00|6434|6425|6432.1|6423.1|6434.2|6425.2|6432.1|6423.1|0
1759264500000|2025-09-30 20:35:00|6432|6423|6432.2|6423.2|6433.4|6424.4|6431.5|6422.5|0
1759264800000|2025-09-30 20:40:00|6432.1|6423.1|6432.8|6423.8|6433|6424|6430.9|6421.9|0
1759265100000|2025-09-30 20:45:00|6432.6|6423.6|6434.2|6425.2|6434.5|6425.5|6432.5|6423.5|0
1759265400000|2025-09-30 20:50:00|6434.4|6425.4|6434.7|6425.7|6435|6426|6433.7|6424.7|0
1759265700000|2025-09-30 20:55:00|6434.5|6425.5|6433.5|6424.5|6435.4|6426.4|6433.2|6424.2|0
1759266000000|2025-09-30 21:00:00|6433.7|6424.7|6433.8|6424.8|6434.2|6425.2|6433.7|6424.7|0
1759266300000|2025-09-30 21:05:00|6433.9|6424.9|6434.5|6425.5|6434.5|6425.5|6433.9|6424.9|0
1759266600000|2025-09-30 21:10:00|6434.7|6425.7|6434.8|6425.8|6434.9|6425.9|6434.4|6425.4|0
1759266900000|2025-09-30 21:15:00|6434.9|6425.9|6435|6426|6435.1|6426.1|6434.5|6425.5|0
1759267200000|2025-09-30 21:20:00|6434.9|6425.9|6435.1|6426.1|6435.1|6426.1|6434|6425|0
1759267500000|2025-09-30 21:25:00|6435.2|6426.2|6435.4|6426.4|6435.4|6426.4|6435.2|6426.2|0
1759267800000|2025-09-30 21:30:00|6435.3|6426.3|6433.9|6424.9|6435.3|6426.3|6433.8|6424.8|0
1759268100000|2025-09-30 21:35:00|6434|6425|6433.7|6424.7|6434.4|6425.4|6433.7|6424.7|0
1759268400000|2025-09-30 21:40:00|6433.9|6424.9|6435|6426|6435.1|6426.1|6433.9|6424.9|0
1759268700000|2025-09-30 21:45:00|6435.1|6426.1|6435.3|6426.3|6435.4|6426.4|6435.1|6426.1|0
1759269000000|2025-09-30 21:50:00|6435.2|6426.2|6435.4|6426.4|6435.4|6426.4|6434.9|6425.9|0
1759269300000|2025-09-30 21:55:00|6435.5|6426.5|6436.9|6427.9|6437.2|6428.2|6435.5|6426.5|0
1759269600000|2025-09-30 22:00:00|6436.4|6427.4|6440.3|6431.3|6441|6432|6436|6427|0
1759269900000|2025-09-30 22:05:00|6440.5|6431.5|6440|6431|6440.5|6431.5|6439|6430|0
1759270200000|2025-09-30 22:10:00|6440.2|6431.2|6440.6|6431.6|6441.1|6432.1|6440.1|6431.1|0
1759270500000|2025-09-30 22:15:00|6440.7|6431.7|6440.7|6431.7|6441.5|6432.5|6440.7|6431.7|0
1759270800000|2025-09-30 22:20:00|6440.3|6431.3|6440.7|6431.7|6440.7|6431.7|6439.1|6430.1|0
1759271100000|2025-09-30 22:25:00|6440.8|6431.8|6442.3|6433.3|6442.9|6433.9|6440.8|6431.8|0
1759271400000|2025-09-30 22:30:00|6442.4|6433.4|6442|6433|6443.5|6434.5|6441.4|6432.4|0
1759271700000|2025-09-30 22:35:00|6441.9|6432.9|6440.5|6431.5|6442.4|6433.4|6439.8|6430.8|0
1759272000000|2025-09-30 22:40:00|6440.4|6431.4|6440.7|6431.7|6440.9|6431.9|6439.8|6430.8|0
1759272300000|2025-09-30 22:45:00|6440.6|6431.6|6440.1|6431.1|6440.6|6431.6|6439.6|6430.6|0
1759272600000|2025-09-30 22:50:00|6440.3|6431.3|6438.1|6429.1|6440.3|6431.3|6437.5|6428.5|0
1759272900000|2025-09-30 22:55:00|6437.9|6428.9|6436.1|6427.1|6438.3|6429.3|6433.9|6424.9|0
1759273200000|2025-09-30 23:00:00|6436|6427|6434.3|6425.3|6437.4|6428.4|6434|6425|0
1759273500000|2025-09-30 23:05:00|6434.2|6425.2|6436.8|6427.8|6437.1|6428.1|6433.9|6424.9|0
1759273800000|2025-09-30 23:10:00|6436.9|6427.9|6436.9|6427.9|6437.9|6428.9|6436.8|6427.8|0
1759274100000|2025-09-30 23:15:00|6436.8|6427.8|6437|6428|6437.7|6428.7|6435.9|6426.9|0
1759274400000|2025-09-30 23:20:00|6437.1|6428.1|6438.9|6429.9|6439.2|6430.2|6436.8|6427.8|0
1759274700000|2025-09-30 23:25:00|6438.8|6429.8|6437.1|6428.1|6439.2|6430.2|6436.7|6427.7|0
1759275000000|2025-09-30 23:30:00|6437.2|6428.2|6438.2|6429.2|6438.6|6429.6|6436.8|6427.8|0
1759275300000|2025-09-30 23:35:00|6438.1|6429.1|6437.4|6428.4|6438.4|6429.4|6437.3|6428.3|0
1759275600000|2025-09-30 23:40:00|6437.3|6428.3|6437.7|6428.7|6438.1|6429.1|6437.1|6428.1|0
1759275900000|2025-09-30 23:45:00|6437.6|6428.6|6437.7|6428.7|6438.5|6429.5|6437.4|6428.4|0
1759276200000|2025-09-30 23:50:00|6437.9|6428.9|6437.6|6428.6|6438.6|6429.6|6437.4|6428.4|0
1759276500000|2025-09-30 23:55:00|6437.5|6428.5|6436.7|6427.7|6437.5|6428.5|6436.3|6427.3|0
1759276800000|2025-10-01 00:00:00|6436.9|6427.9|6437.3|6428.3|6437.5|6428.5|6435.7|6426.7|0
1759277100000|2025-10-01 00:05:00|6437.5|6428.5|6436.2|6427.2|6438.3|6429.3|6435.9|6426.9|0
1759277400000|2025-10-01 00:10:00|6436.3|6427.3|6435.1|6426.1|6436.7|6427.7|6434.9|6425.9|0
1759277700000|2025-10-01 00:15:00|6435|6426|6433.7|6424.7|6435.1|6426.1|6431.3|6422.3|0
1759278000000|2025-10-01 00:20:00|6433.6|6424.6|6432.8|6423.8|6434.2|6425.2|6432.5|6423.5|0
1759278300000|2025-10-01 00:25:00|6432.9|6423.9|6433.1|6424.1|6433.8|6424.8|6432.3|6423.3|0
1759278600000|2025-10-01 00:30:00|6433.5|6424.5|6434.2|6425.2|6434.9|6425.9|6433|6424|0
1759278900000|2025-10-01 00:35:00|6434.4|6425.4|6433.6|6424.6|6434.7|6425.7|6433|6424|0
1759279200000|2025-10-01 00:40:00|6433.7|6424.7|6434.9|6425.9|6435.3|6426.3|6433.4|6424.4|0
1759279500000|2025-10-01 00:45:00|6434.8|6425.8|6434.7|6425.7|6435.2|6426.2|6433.9|6424.9|0
1759279800000|2025-10-01 00:50:00|6434.9|6425.9|6434.6|6425.6|6435.7|6426.7|6433.5|6424.5|0
1759280100000|2025-10-01 00:55:00|6434.5|6425.5|6437.3|6428.3|6437.9|6428.9|6434|6425|0
1759280400000|2025-10-01 01:00:00|6437.2|6428.2|6437.1|6428.1|6438.3|6429.3|6436.7|6427.7|0
1759280700000|2025-10-01 01:05:00|6437.2|6428.2|6436.3|6427.3|6437.7|6428.7|6435.7|6426.7|0
1759281000000|2025-10-01 01:10:00|6436.2|6427.2|6436.8|6427.8|6437.3|6428.3|6436|6427|0
1759281300000|2025-10-01 01:15:00|6436.2|6427.2|6436.7|6427.7|6436.9|6427.9|6436.2|6427.2|0
1759281600000|2025-10-01 01:20:00|6436.8|6427.8|6437.8|6428.8|6438|6429|6436.6|6427.6|0
1759281900000|2025-10-01 01:25:00|6437.7|6428.7|6438.8|6429.8|6439.2|6430.2|6437.1|6428.1|0
1759282200000|2025-10-01 01:30:00|6438.9|6429.9|6436.8|6427.8|6439.4|6430.4|6436.7|6427.7|0
1759282500000|2025-10-01 01:35:00|6437|6428|6437.9|6428.9|6437.9|6428.9|6436.5|6427.5|0
1759282800000|2025-10-01 01:40:00|6437.8|6428.8|6439.4|6430.4|6439.6|6430.6|6437.6|6428.6|0
1759283100000|2025-10-01 01:45:00|6439.3|6430.3|6438.6|6429.6|6439.5|6430.5|6438.5|6429.5|0
1759283400000|2025-10-01 01:50:00|6438.7|6429.7|6438.5|6429.5|6438.9|6429.9|6437.9|6428.9|0
1759283700000|2025-10-01 01:55:00|6438.4|6429.4|6438.2|6429.2|6438.9|6429.9|6438.2|6429.2|0
1759284000000|2025-10-01 02:00:00|6438.1|6429.1|6437.6|6428.6|6438.4|6429.4|6436.4|6427.4|0
1759284300000|2025-10-01 02:05:00|6437.7|6428.7|6437.3|6428.3|6438|6429|6437.2|6428.2|0
1759284600000|2025-10-01 02:10:00|6437.2|6428.2|6436.3|6427.3|6437.2|6428.2|6435.9|6426.9|0
1759284900000|2025-10-01 02:15:00|6436.2|6427.2|6437.2|6428.2|6437.7|6428.7|6435.7|6426.7|0
1759285200000|2025-10-01 02:20:00|6437.3|6428.3|6438.1|6429.1|6438.2|6429.2|6437.2|6428.2|0
1759285500000|2025-10-01 02:25:00|6438.2|6429.2|6437.9|6428.9|6438.3|6429.3|6437.5|6428.5|0
1759285800000|2025-10-01 02:30:00|6437.8|6428.8|6440|6431|6441.9|6432.9|6437.7|6428.7|0
1759286100000|2025-10-01 02:35:00|6439.9|6430.9|6439.5|6430.5|6440.3|6431.3|6439.5|6430.5|0
1759286400000|2025-10-01 02:40:00|6439.4|6430.4|6439.7|6430.7|6439.7|6430.7|6439|6430|0
1759286700000|2025-10-01 02:45:00|6439.8|6430.8|6439.6|6430.6|6440.4|6431.4|6439.4|6430.4|0
1759287000000|2025-10-01 02:50:00|6439.4|6430.4|6439.5|6430.5|6440|6431|6439.3|6430.3|0
1759287300000|2025-10-01 02:55:00|6439.6|6430.6|6439.9|6430.9|6440.4|6431.4|6439.5|6430.5|0
1759287600000|2025-10-01 03:00:00|6439.8|6430.8|6438|6429|6440|6431|6437.9|6428.9|0
1759287900000|2025-10-01 03:05:00|6437.9|6428.9|6438.1|6429.1|6438.2|6429.2|6437.3|6428.3|0
1759288200000|2025-10-01 03:10:00|6438|6429|6437.8|6428.8|6438.9|6429.9|6437.6|6428.6|0
1759288500000|2025-10-01 03:15:00|6437.7|6428.7|6436.8|6427.8|6437.7|6428.7|6436.2|6427.2|0
1759288800000|2025-10-01 03:20:00|6436.7|6427.7|6438|6429|6438|6429|6436.3|6427.3|0
1759289100000|2025-10-01 03:25:00|6437.9|6428.9|6437.8|6428.8|6438.2|6429.2|6437.6|6428.6|0
1759289400000|2025-10-01 03:30:00|6437.7|6428.7|6437.6|6428.6|6438.1|6429.1|6437.5|6428.5|0
1759289700000|2025-10-01 03:35:00|6437.7|6428.7|6437.5|6428.5|6438.2|6429.2|6437.2|6428.2|0
1759290000000|2025-10-01 03:40:00|6437.7|6428.7|6437.3|6428.3|6438|6429|6437.2|6428.2|0
1759290300000|2025-10-01 03:45:00|6437.2|6428.2|6438.1|6429.1|6438.3|6429.3|6436.4|6427.4|0
1759290600000|2025-10-01 03:50:00|6438.2|6429.2|6438.4|6429.4|6439|6430|6438|6429|0
1759290900000|2025-10-01 03:55:00|6438.3|6429.3|6438.7|6429.7|6439.1|6430.1|6438.2|6429.2|0
1759291200000|2025-10-01 04:00:00|6438.6|6429.6|6439.4|6430.4|6439.5|6430.5|6438.5|6429.5|0
1759291500000|2025-10-01 04:05:00|6439.3|6430.3|6439.9|6430.9|6439.9|6430.9|6438.5|6429.5|0
1759291800000|2025-10-01 04:10:00|6440.2|6431.2|6439.3|6430.3|6440.2|6431.2|6439.1|6430.1|0
1759292100000|2025-10-01 04:15:00|6439.4|6430.4|6438.6|6429.6|6439.5|6430.5|6438.6|6429.6|0
1759292400000|2025-10-01 04:20:00|6438.8|6429.8|6438.5|6429.5|6438.8|6429.8|6438|6429|0
1759292700000|2025-10-01 04:25:00|6438.6|6429.6|6438.8|6429.8|6439.1|6430.1|6438|6429|0
1759293000000|2025-10-01 04:30:00|6438.7|6429.7|6438.6|6429.6|6438.8|6429.8|6438.2|6429.2|0
1759293300000|2025-10-01 04:35:00|6438.7|6429.7|6438.4|6429.4|6439.1|6430.1|6438.4|6429.4|0
1759293600000|2025-10-01 04:40:00|6438.3|6429.3|6438.4|6429.4|6438.5|6429.5|6437.9|6428.9|0
1759293900000|2025-10-01 04:45:00|6438.5|6429.5|6439.1|6430.1|6439.1|6430.1|6438|6429|0
1759294200000|2025-10-01 04:50:00|6438.9|6429.9|6438.3|6429.3|6438.9|6429.9|6438.1|6429.1|0
1759294500000|2025-10-01 04:55:00|6438.2|6429.2|6437.9|6428.9|6438.3|6429.3|6437.7|6428.7|0
1759294800000|2025-10-01 05:00:00|6437.8|6428.8|6437.7|6428.7|6438.5|6429.5|6437.5|6428.5|0
1759295100000|2025-10-01 05:05:00|6437.6|6428.6|6438|6429|6438.2|6429.2|6437.3|6428.3|0
1759295400000|2025-10-01 05:10:00|6437.9|6428.9|6437|6428|6437.9|6428.9|6436.6|6427.6|0
1759295700000|2025-10-01 05:15:00|6437.1|6428.1|6436.7|6427.7|6437.1|6428.1|6435.7|6426.7|0
1759296000000|2025-10-01 05:20:00|6436.9|6427.9|6435.6|6426.6|6437|6428|6435.5|6426.5|0
1759296300000|2025-10-01 05:25:00|6435.5|6426.5|6435|6426|6435.6|6426.6|6434.7|6425.7|0
1759296600000|2025-10-01 05:30:00|6434.9|6425.9|6435.3|6426.3|6435.4|6426.4|6434.3|6425.3|0
1759296900000|2025-10-01 05:35:00|6435.2|6426.2|6435.4|6426.4|6435.8|6426.8|6435.1|6426.1|0
1759297200000|2025-10-01 05:40:00|6435.3|6426.3|6436|6427|6436.3|6427.3|6435|6426|0
1759297500000|2025-10-01 05:45:00|6436.1|6427.1|6436.5|6427.5|6437|6428|6436|6427|0
1759297800000|2025-10-01 05:50:00|6436.7|6427.7|6436.3|6427.3|6437.1|6428.1|6436.1|6427.1|0
1759298100000|2025-10-01 05:55:00|6436.2|6427.2|6434.8|6425.8|6436.3|6427.3|6434.6|6425.6|0
1759298400000|2025-10-01 06:00:00|6434.7|6425.7|6435.8|6426.8|6436.1|6427.1|6434.7|6425.7|0
1759298700000|2025-10-01 06:05:00|6435.9|6426.9|6436.5|6427.5|6436.7|6427.7|6435.4|6426.4|0
1759299000000|2025-10-01 06:10:00|6436.4|6427.4|6435.1|6426.1|6436.4|6427.4|6434.1|6425.1|0
1759299300000|2025-10-01 06:15:00|6435.2|6426.2|6434|6425|6435.4|6426.4|6433.7|6424.7|0
1759299600000|2025-10-01 06:20:00|6433.9|6424.9|6434|6425|6434.7|6425.7|6433.5|6424.5|0
1759299900000|2025-10-01 06:25:00|6433.9|6424.9|6434.2|6425.2|6434.7|6425.7|6433.8|6424.8|0
1759300200000|2025-10-01 06:30:00|6434|6425|6433.8|6424.8|6434.5|6425.5|6432.9|6423.9|0
1759300500000|2025-10-01 06:35:00|6433.9|6424.9|6433.2|6424.2|6434.4|6425.4|6433.2|6424.2|0
1759300800000|2025-10-01 06:40:00|6433.4|6424.4|6431.1|6422.1|6433.6|6424.6|6431.1|6422.1|0
1759301100000|2025-10-01 06:45:00|6431|6422|6424.1|6415.1|6431.1|6422.1|6422.1|6413.1|0
1759301400000|2025-10-01 06:50:00|6423.9|6414.9|6420.8|6411.8|6425.8|6416.8|6420.3|6411.3|0
1759301700000|2025-10-01 06:55:00|6420.6|6411.6|6418.6|6409.6|6420.7|6411.7|6415.8|6406.8|0
1759302000000|2025-10-01 07:00:00|6418.4|6409.4|6420.6|6411.6|6421.3|6412.3|6415.6|6406.6|0
1759302300000|2025-10-01 07:05:00|6420.7|6411.7|6417.3|6408.3|6422|6413|6416.3|6407.3|0
1759302600000|2025-10-01 07:10:00|6417.1|6408.1|6416.2|6407.2|6417.6|6408.6|6415.3|6406.3|0
1759302900000|2025-10-01 07:15:00|6416.1|6407.1|6419|6410|6421.3|6412.3|6415.7|6406.7|0
1759303200000|2025-10-01 07:20:00|6418.8|6409.8|6418.2|6409.2|6419.6|6410.6|6416.5|6407.5|0
1759303500000|2025-10-01 07:25:00|6418.3|6409.3|6419.4|6410.4|6419.4|6410.4|6417.4|6408.4|0
1759303800000|2025-10-01 07:30:00|6419.5|6410.5|6418.3|6409.3|6421.5|6412.5|6418|6409|0
1759304100000|2025-10-01 07:35:00|6418.2|6409.2|6418.2|6409.2|6418.9|6409.9|6417.5|6408.5|0
1759304400000|2025-10-01 07:40:00|6418|6409|6418.6|6409.6|6419.5|6410.5|6417.5|6408.5|0
1759304700000|2025-10-01 07:45:00|6418.4|6409.4|6419.2|6410.2|6419.3|6410.3|6417.2|6408.2|0
1759305000000|2025-10-01 07:50:00|6419.3|6410.3|6420.5|6411.5|6420.5|6411.5|6418.3|6409.3|0
1759305300000|2025-10-01 07:55:00|6420.6|6411.6|6420.4|6411.4|6421.6|6412.6|6419.8|6410.8|0
1759305600000|2025-10-01 08:00:00|6420.3|6411.3|6420.5|6411.5|6420.7|6411.7|6417.8|6408.8|0
1759305900000|2025-10-01 08:05:00|6420.3|6411.3|6418.4|6409.4|6420.6|6411.6|6418.1|6409.1|0
1759306200000|2025-10-01 08:10:00|6418.3|6409.3|6419.2|6410.2|6419.4|6410.4|6417.2|6408.2|0
1759306500000|2025-10-01 08:15:00|6419.3|6410.3|6418.2|6409.2|6420.5|6411.5|6418.2|6409.2|0
1759306800000|2025-10-01 08:20:00|6418.3|6409.3|6418.7|6409.7|6419.5|6410.5|6417.2|6408.2|0
1759307100000|2025-10-01 08:25:00|6418.8|6409.8|6420.2|6411.2|6420.4|6411.4|6418.6|6409.6|0
1759307400000|2025-10-01 08:30:00|6420.3|6411.3|6424.6|6415.6|6425.4|6416.4|6420.2|6411.2|0
1759307700000|2025-10-01 08:35:00|6424.7|6415.7|6425.1|6416.1|6425.6|6416.6|6424|6415|0
1759308000000|2025-10-01 08:40:00|6425.2|6416.2|6427.2|6418.2|6428|6419|6424.9|6415.9|0
1759308300000|2025-10-01 08:45:00|6427.1|6418.1|6426.6|6417.6|6427.4|6418.4|6426.1|6417.1|0
1759308600000|2025-10-01 08:50:00|6426.5|6417.5|6426.5|6417.5|6427.9|6418.9|6425.9|6416.9|0
1759308900000|2025-10-01 08:55:00|6426.4|6417.4|6426.4|6417.4|6426.7|6417.7|6425.3|6416.3|0
1759309200000|2025-10-01 09:00:00|6426.3|6417.3|6426.1|6417.1|6427|6418|6425.5|6416.5|0
1759309500000|2025-10-01 09:05:00|6426.2|6417.2|6429|6420|6430|6421|6426.2|6417.2|0
1759309800000|2025-10-01 09:10:00|6428.9|6419.9|6430.2|6421.2|6431.7|6422.7|6428.8|6419.8|0
1759310100000|2025-10-01 09:15:00|6430.3|6421.3|6430.4|6421.4|6430.8|6421.8|6429.8|6420.8|0
1759310400000|2025-10-01 09:20:00|6430.3|6421.3|6432.9|6423.9|6432.9|6423.9|6430|6421|0
1759310700000|2025-10-01 09:25:00|6432.6|6423.6|6434.7|6425.7|6435.4|6426.4|6432.3|6423.3|0
1759311000000|2025-10-01 09:30:00|6434.6|6425.6|6433.1|6424.1|6435|6426|6431.7|6422.7|0
1759311300000|2025-10-01 09:35:00|6433.3|6424.3|6433.3|6424.3|6433.9|6424.9|6432|6423|0
1759311600000|2025-10-01 09:40:00|6433.4|6424.4|6432.8|6423.8|6433.6|6424.6|6431.6|6422.6|0
1759311900000|2025-10-01 09:45:00|6432.7|6423.7|6433.5|6424.5|6434|6425|6432.5|6423.5|0
1759312200000|2025-10-01 09:50:00|6433.4|6424.4|6432.6|6423.6|6433.6|6424.6|6431.9|6422.9|0
1759312500000|2025-10-01 09:55:00|6432.7|6423.7|6432.6|6423.6|6432.9|6423.9|6431.6|6422.6|0
1759312800000|2025-10-01 10:00:00|6432.7|6423.7|6433.6|6424.6|6433.8|6424.8|6432.3|6423.3|0
1759313100000|2025-10-01 10:05:00|6433.7|6424.7|6434.7|6425.7|6434.8|6425.8|6432.9|6423.9|0
1759313400000|2025-10-01 10:10:00|6434.6|6425.6|6433.5|6424.5|6435.3|6426.3|6433.4|6424.4|0
1759313700000|2025-10-01 10:15:00|6433.6|6424.6|6433.6|6424.6|6434.6|6425.6|6433.4|6424.4|0
1759314000000|2025-10-01 10:20:00|6433.7|6424.7|6433.8|6424.8|6435.6|6426.6|6433.3|6424.3|0
1759314300000|2025-10-01 10:25:00|6433.9|6424.9|6431.9|6422.9|6434.1|6425.1|6431.9|6422.9|0
1759314600000|2025-10-01 10:30:00|6432|6423|6432.1|6423.1|6432.7|6423.7|6431|6422|0
1759314900000|2025-10-01 10:35:00|6432.2|6423.2|6431.9|6422.9|6434.2|6425.2|6431.9|6422.9|0
1759315200000|2025-10-01 10:40:00|6432|6423|6431.2|6422.2|6432.6|6423.6|6430.6|6421.6|0
1759315500000|2025-10-01 10:45:00|6431.1|6422.1|6432.6|6423.6|6433|6424|6431|6422|0
1759315800000|2025-10-01 10:50:00|6432.7|6423.7|6432.5|6423.5|6433.2|6424.2|6432.1|6423.1|0
1759316100000|2025-10-01 10:55:00|6432.6|6423.6|6432.1|6423.1|6433|6424|6431.9|6422.9|0
1759316400000|2025-10-01 11:00:00|6432.6|6423.6|6433.2|6424.2|6434|6425|6432|6423|0
1759316700000|2025-10-01 11:05:00|6433.4|6424.4|6434.2|6425.2|6436.3|6427.3|6433.2|6424.2|0
1759317000000|2025-10-01 11:10:00|6434.1|6425.1|6436.1|6427.1|6436.1|6427.1|6432.9|6423.9|0
1759317300000|2025-10-01 11:15:00|6436.2|6427.2|6435.6|6426.6|6436.9|6427.9|6435.5|6426.5|0
1759317600000|2025-10-01 11:20:00|6435.7|6426.7|6436.3|6427.3|6437.5|6428.5|6435.5|6426.5|0
1759317900000|2025-10-01 11:25:00|6436.4|6427.4|6437.8|6428.8|6437.8|6428.8|6436.1|6427.1|0
1759318200000|2025-10-01 11:30:00|6437.9|6428.9|6438.9|6429.9|6438.9|6429.9|6437|6428|0
1759318500000|2025-10-01 11:35:00|6439|6430|6437.3|6428.3|6439.4|6430.4|6437.1|6428.1|0
1759318800000|2025-10-01 11:40:00|6437.5|6428.5|6438.2|6429.2|6438.6|6429.6|6437.4|6428.4|0
1759319100000|2025-10-01 11:45:00|6438.1|6429.1|6439.8|6430.8|6440.2|6431.2|6437.8|6428.8|0
1759319400000|2025-10-01 11:50:00|6439.7|6430.7|6440.4|6431.4|6441.3|6432.3|6438.5|6429.5|0
1759319700000|2025-10-01 11:55:00|6440.5|6431.5|6441.5|6432.5|6442|6433|6440.5|6431.5|0
1759320000000|2025-10-01 12:00:00|6441.3|6432.3|6440|6431|6441.9|6432.9|6439.9|6430.9|0
1759320300000|2025-10-01 12:05:00|6440.1|6431.1|6438.7|6429.7|6440.3|6431.3|6437.8|6428.8|0
1759320600000|2025-10-01 12:10:00|6438.8|6429.8|6439.2|6430.2|6439.8|6430.8|6438.5|6429.5|0
1759320900000|2025-10-01 12:15:00|6439.1|6430.1|6435.3|6426.3|6439.9|6430.9|6432.7|6423.7|0
1759321200000|2025-10-01 12:20:00|6435.2|6426.2|6438.3|6429.3|6440.7|6431.7|6435.1|6426.1|0
1759321500000|2025-10-01 12:25:00|6438.2|6429.2|6438.8|6429.8|6439.7|6430.7|6436.5|6427.5|0
1759321800000|2025-10-01 12:30:00|6438.9|6429.9|6438.7|6429.7|6439.4|6430.4|6437.2|6428.2|0
1759322100000|2025-10-01 12:35:00|6438.6|6429.6|6441.2|6432.2|6441.5|6432.5|6437.4|6428.4|0
1759322400000|2025-10-01 12:40:00|6441.1|6432.1|6439.7|6430.7|6441.7|6432.7|6439.3|6430.3|0
1759322700000|2025-10-01 12:45:00|6439.8|6430.8|6441.7|6432.7|6441.8|6432.8|6439.5|6430.5|0
1759323000000|2025-10-01 12:50:00|6441.5|6432.5|6439.1|6430.1|6441.8|6432.8|6438.3|6429.3|0
1759323300000|2025-10-01 12:55:00|6439|6430|6440.1|6431.1|6440.5|6431.5|6438.2|6429.2|0
1759323600000|2025-10-01 13:00:00|6440.3|6431.3|6440.8|6431.8|6441.9|6432.9|6439.9|6430.9|0
1759323900000|2025-10-01 13:05:00|6440.7|6431.7|6440|6431|6441.7|6432.7|6439.2|6430.2|0
1759324200000|2025-10-01 13:10:00|6440.1|6431.1|6440.3|6431.3|6440.3|6431.3|6439.1|6430.1|0
1759324500000|2025-10-01 13:15:00|6440.1|6431.1|6439.9|6430.9|6441.4|6432.4|6439.7|6430.7|0
1759324800000|2025-10-01 13:20:00|6440.1|6431.1|6440.1|6431.1|6441|6432|6439.6|6430.6|0
1759325100000|2025-10-01 13:25:00|6440|6431|6438.2|6429.2|6440.4|6431.4|6437.4|6428.4|0
1759325400000|2025-10-01 13:30:00|6438.7|6429.7|6450.7|6441.7|6452.6|6443.6|6437.7|6428.7|0
1759325700000|2025-10-01 13:35:00|6452|6443|6452.7|6443.7|6459.2|6450.2|6446.6|6437.6|0
1759326000000|2025-10-01 13:40:00|6452.6|6443.6|6448.8|6439.8|6454.3|6445.3|6446.2|6437.2|0
1759326300000|2025-10-01 13:45:00|6448.7|6439.7|6444.4|6435.4|6453.9|6444.9|6442.4|6433.4|0
1759326600000|2025-10-01 13:50:00|6444.3|6435.3|6444.8|6435.8|6447.9|6438.9|6441.9|6432.9|0
1759326900000|2025-10-01 13:55:00|6446.2|6437.2|6438|6429|6446.2|6437.2|6437.8|6428.8|0
1759327200000|2025-10-01 14:00:00|6436.6|6427.6|6439.5|6430.5|6439.5|6430.5|6428.8|6419.8|0
1759327500000|2025-10-01 14:05:00|6439.4|6430.4|6442.6|6433.6|6442.7|6433.7|6438.1|6429.1|0
1759327800000|2025-10-01 14:10:00|6442.7|6433.7|6440.2|6431.2|6445.9|6436.9|6439.5|6430.5|0
1759328100000|2025-10-01 14:15:00|6440.3|6431.3|6446.7|6437.7|6447.5|6438.5|6436.7|6427.7|0
1759328400000|2025-10-01 14:20:00|6446|6437|6444.9|6435.9|6447.5|6438.5|6442.7|6433.7|0
1759328700000|2025-10-01 14:25:00|6445|6436|6447.1|6438.1|6450.9|6441.9|6444.5|6435.5|0
1759329000000|2025-10-01 14:30:00|6447.2|6438.2|6447.5|6438.5|6447.5|6438.5|6442.4|6433.4|0
1759329300000|2025-10-01 14:35:00|6447.6|6438.6|6451.4|6442.4|6454.2|6445.2|6447.5|6438.5|0
1759329600000|2025-10-01 14:40:00|6450.1|6441.1|6445.4|6436.4|6450.1|6441.1|6444.4|6435.4|0
1759329900000|2025-10-01 14:45:00|6445.6|6436.6|6438|6429|6445.6|6436.6|6435.9|6426.9|0
1759330200000|2025-10-01 14:50:00|6438.1|6429.1|6438.8|6429.8|6442|6433|6435.7|6426.7|0
1759330500000|2025-10-01 14:55:00|6438.7|6429.7|6439.8|6430.8|6441|6432|6437.6|6428.6|0
1759330800000|2025-10-01 15:00:00|6439.7|6430.7|6438.5|6429.5|6442.9|6433.9|6438.5|6429.5|0
1759331100000|2025-10-01 15:05:00|6438.7|6429.7|6438.2|6429.2|6441.8|6432.8|6437.6|6428.6|0
1759331400000|2025-10-01 15:10:00|6438.3|6429.3|6439.6|6430.6|6439.6|6430.6|6435.5|6426.5|0
1759331700000|2025-10-01 15:15:00|6439.7|6430.7|6439.9|6430.9|6441.1|6432.1|6439.2|6430.2|0
1759332000000|2025-10-01 15:20:00|6439.8|6430.8|6448.8|6439.8|6448.8|6439.8|6439.8|6430.8|0
1759332300000|2025-10-01 15:25:00|6448.7|6439.7|6453.1|6444.1|6454.9|6445.9|6448.6|6439.6|0
1759332600000|2025-10-01 15:30:00|6453.2|6444.2|6449.8|6440.8|6453.6|6444.6|6449.7|6440.7|0
1759332900000|2025-10-01 15:35:00|6449.7|6440.7|6455.2|6446.2|6455.3|6446.3|6449.6|6440.6|0
1759333200000|2025-10-01 15:40:00|6455.3|6446.3|6453.4|6444.4|6456.9|6447.9|6453.2|6444.2|0
1759333500000|2025-10-01 15:45:00|6453.5|6444.5|6452.1|6443.1|6453.8|6444.8|6451.9|6442.9|0
1759333800000|2025-10-01 15:50:00|6452.2|6443.2|6455.5|6446.5|6455.5|6446.5|6450.8|6441.8|0
1759334100000|2025-10-01 15:55:00|6455.6|6446.6|6454|6445|6455.8|6446.8|6454|6445|0
1759334400000|2025-10-01 16:00:00|6454.1|6445.1|6451.9|6442.9|6454.3|6445.3|6450.7|6441.7|0
1759334700000|2025-10-01 16:05:00|6451.8|6442.8|6452.9|6443.9|6453.7|6444.7|6451.8|6442.8|0
1759335000000|2025-10-01 16:10:00|6453|6444|6454.5|6445.5|6455.1|6446.1|6452.8|6443.8|0
1759335300000|2025-10-01 16:15:00|6454.6|6445.6|6454.3|6445.3|6455.4|6446.4|6454.3|6445.3|0
1759335600000|2025-10-01 16:20:00|6454.2|6445.2|6454.2|6445.2|6454.4|6445.4|6454|6445|0
1759335900000|2025-10-01 16:25:00|6454.3|6445.3|6457.4|6448.4|6457.5|6448.5|6454.3|6445.3|0
1759336200000|2025-10-01 16:30:00|6457.5|6448.5|6458.2|6449.2|6458.2|6449.2|6457.2|6448.2|0
1759336500000|2025-10-01 16:35:00|6458.1|6449.1|6456|6447|6458.2|6449.2|6455.9|6446.9|0
1759336800000|2025-10-01 16:40:00|6456.1|6447.1|6454.9|6445.9|6456.1|6447.1|6454.9|6445.9|0
1759337100000|2025-10-01 16:45:00|6454.8|6445.8|6459.6|6450.6|6459.8|6450.8|6453.9|6444.9|0
1759337400000|2025-10-01 16:50:00|6459.7|6450.7|6456.6|6447.6|6459.7|6450.7|6456.6|6447.6|0
1759337700000|2025-10-01 16:55:00|6456.7|6447.7|6458.8|6449.8|6459.5|6450.5|6455.9|6446.9|0
1759338000000|2025-10-01 17:00:00|6458.9|6449.9|6459.9|6450.9|6460.1|6451.1|6458.5|6449.5|0
1759338300000|2025-10-01 17:05:00|6460|6451|6456.5|6447.5|6460.3|6451.3|6456.5|6447.5|0
1759338600000|2025-10-01 17:10:00|6456.6|6447.6|6458.1|6449.1|6458.1|6449.1|6455.7|6446.7|0
1759338900000|2025-10-01 17:15:00|6458|6449|6460.1|6451.1|6462.5|6453.5|6458|6449|0
1759339200000|2025-10-01 17:20:00|6460.3|6451.3|6460.4|6451.4|6461.1|6452.1|6459.2|6450.2|0
1759339500000|2025-10-01 17:25:00|6460.3|6451.3|6459.9|6450.9|6460.8|6451.8|6459.8|6450.8|0
1759339800000|2025-10-01 17:30:00|6460|6451|6460.5|6451.5|6461.1|6452.1|6459.8|6450.8|0
1759340100000|2025-10-01 17:35:00|6460.4|6451.4|6456.3|6447.3|6460.4|6451.4|6456.2|6447.2|0
1759340400000|2025-10-01 17:40:00|6456.4|6447.4|6454.9|6445.9|6456.4|6447.4|6454.6|6445.6|0
1759340700000|2025-10-01 17:45:00|6454.8|6445.8|6454.2|6445.2|6455|6446|6453.2|6444.2|0
1759341000000|2025-10-01 17:50:00|6454.1|6445.1|6454.3|6445.3|6454.5|6445.5|6454.1|6445.1|0
1759341300000|2025-10-01 17:55:00|6454.2|6445.2|6456.7|6447.7|6456.9|6447.9|6454.2|6445.2|0
1759341600000|2025-10-01 18:00:00|6456.8|6447.8|6454.4|6445.4|6457.6|6448.6|6454|6445|0
1759341900000|2025-10-01 18:05:00|6454.5|6445.5|6458.2|6449.2|6458.2|6449.2|6454.4|6445.4|0
1759342200000|2025-10-01 18:10:00|6458.1|6449.1|6462.5|6453.5|6462.6|6453.6|6457.9|6448.9|0
1759342500000|2025-10-01 18:15:00|6462.6|6453.6|6465.6|6456.6|6465.7|6456.7|6462.4|6453.4|0
1759342800000|2025-10-01 18:20:00|6465.7|6456.7|6464.7|6455.7|6465.7|6456.7|6464.5|6455.5|0
1759343100000|2025-10-01 18:25:00|6464.8|6455.8|6465.5|6456.5|6465.8|6456.8|6464.8|6455.8|0
1759343400000|2025-10-01 18:30:00|6465.4|6456.4|6467.9|6458.9|6467.9|6458.9|6465.4|6456.4|0
1759343700000|2025-10-01 18:35:00|6468|6459|6472|6463|6472.2|6463.2|6466.2|6457.2|0
1759344000000|2025-10-01 18:40:00|6472.1|6463.1|6471.5|6462.5|6474.6|6465.6|6471.5|6462.5|0
1759344300000|2025-10-01 18:45:00|6471.4|6462.4|6471.7|6462.7|6471.8|6462.8|6470.7|6461.7|0
1759344600000|2025-10-01 18:50:00|6471.8|6462.8|6474.9|6465.9|6475.1|6466.1|6471.5|6462.5|0
1759344900000|2025-10-01 18:55:00|6474.3|6465.3|6470.1|6461.1|6474.5|6465.5|6469.3|6460.3|0
1759345200000|2025-10-01 19:00:00|6470|6461|6468.4|6459.4|6470.1|6461.1|6467.4|6458.4|0
1759345500000|2025-10-01 19:05:00|6468.6|6459.6|6470.1|6461.1|6473.2|6464.2|6468.3|6459.3|0
1759345800000|2025-10-01 19:10:00|6470.2|6461.2|6468|6459|6470.2|6461.2|6466.9|6457.9|0
1759346100000|2025-10-01 19:15:00|6468.1|6459.1|6469.7|6460.7|6471.4|6462.4|6467.9|6458.9|0
1759346400000|2025-10-01 19:20:00|6469.8|6460.8|6470.9|6461.9|6471|6462|6469.5|6460.5|0
1759346700000|2025-10-01 19:25:00|6470.8|6461.8|6471.5|6462.5|6471.8|6462.8|6470.1|6461.1|0
1759347000000|2025-10-01 19:30:00|6471.4|6462.4|6471.8|6462.8|6471.8|6462.8|6468.6|6459.6|0
1759347300000|2025-10-01 19:35:00|6471.7|6462.7|6474.4|6465.4|6474.4|6465.4|6470.4|6461.4|0
1759347600000|2025-10-01 19:40:00|6474.3|6465.3|6475.6|6466.6|6475.8|6466.8|6473.6|6464.6|0
1759347900000|2025-10-01 19:45:00|6475.7|6466.7|6474.8|6465.8|6475.7|6466.7|6473.7|6464.7|0
1759348200000|2025-10-01 19:50:00|6474.9|6465.9|6473.4|6464.4|6475.4|6466.4|6472.3|6463.3|0
1759348500000|2025-10-01 19:55:00|6473.5|6464.5|6467.4|6458.4|6473.7|6464.7|6466.5|6457.5|0
1759348800000|2025-10-01 20:00:00|6467.2|6458.2|6465.5|6456.5|6467.7|6458.7|6465.1|6456.1|0
1759349100000|2025-10-01 20:05:00|6465.4|6456.4|6465|6456|6465.8|6456.8|6464.1|6455.1|0
1759349400000|2025-10-01 20:10:00|6464.8|6455.8|6464|6455|6465.3|6456.3|6464|6455|0
1759349700000|2025-10-01 20:15:00|6463.9|6454.9|6464.2|6455.2|6465.3|6456.3|6463.8|6454.8|0
1759350000000|2025-10-01 20:20:00|6464.4|6455.4|6464.6|6455.6|6465.9|6456.9|6464.1|6455.1|0
1759350300000|2025-10-01 20:25:00|6464.7|6455.7|6464.6|6455.6|6464.9|6455.9|6464|6455|0
1759350600000|2025-10-01 20:30:00|6464.4|6455.4|6465.5|6456.5|6465.8|6456.8|6464.1|6455.1|0
1759350900000|2025-10-01 20:35:00|6465.6|6456.6|6466|6457|6466.3|6457.3|6465.4|6456.4|0
1759351200000|2025-10-01 20:40:00|6465.8|6456.8|6464.9|6455.9|6465.8|6456.8|6464.1|6455.1|0
1759351500000|2025-10-01 20:45:00|6464.8|6455.8|6464.9|6455.9|6465.2|6456.2|6464.6|6455.6|0
1759351800000|2025-10-01 20:50:00|6465.1|6456.1|6464.7|6455.7|6465.1|6456.1|6464.2|6455.2|0
1759352100000|2025-10-01 20:55:00|6464.5|6455.5|6465.1|6456.1|6465.8|6456.8|6464.5|6455.5|0
1759352400000|2025-10-01 21:00:00|6465|6456|6465.2|6456.2|6465.2|6456.2|6464.9|6455.9|0
1759352700000|2025-10-01 21:05:00|6465.1|6456.1|6465|6456|6465.1|6456.1|6464.9|6455.9|0
1759353000000|2025-10-01 21:10:00|6465.1|6456.1|6465.5|6456.5|6465.6|6456.6|6465.1|6456.1|0
1759353300000|2025-10-01 21:15:00|6465.4|6456.4|6465.6|6456.6|6465.6|6456.6|6465.3|6456.3|0
1759353600000|2025-10-01 21:20:00|6465.5|6456.5|6472.7|6463.7|6472.7|6463.7|6465.5|6456.5|0
1759353900000|2025-10-01 21:25:00|6472.8|6463.8|6472.6|6463.6|6472.8|6463.8|6472.5|6463.5|0
1759354200000|2025-10-01 21:30:00|6472.2|6463.2|6471.6|6462.6|6472.2|6463.2|6471.5|6462.5|0
1759354800000|2025-10-01 21:40:00|6471.5|6462.5|6471.5|6462.5|6471.5|6462.5|6471.5|6462.5|0
1759355100000|2025-10-01 21:45:00|6471.6|6462.6|6471.8|6462.8|6471.8|6462.8|6471.6|6462.6|0
1759355400000|2025-10-01 21:50:00|6471.9|6462.9|6471.6|6462.6|6471.9|6462.9|6471.5|6462.5|0
1759355700000|2025-10-01 21:55:00|6471.7|6462.7|6472|6463|6472|6463|6471.7|6462.7|0
1759356000000|2025-10-01 22:00:00|6471.9|6462.9|6475.3|6466.3|6475.4|6466.4|6471.9|6462.9|0
1759356300000|2025-10-01 22:05:00|6475.4|6466.4|6485.1|6476.1|6485.1|6476.1|6474.5|6465.5|0
1759356600000|2025-10-01 22:10:00|6485|6476|6485|6476|6485.2|6476.2|6484.8|6475.8|0
1759356900000|2025-10-01 22:15:00|6485.1|6476.1|6484.2|6475.2|6485.2|6476.2|6484.2|6475.2|0
1759357200000|2025-10-01 22:20:00|6484.3|6475.3|6485.5|6476.5|6485.6|6476.6|6484.3|6475.3|0
1759357500000|2025-10-01 22:25:00|6485.6|6476.6|6485|6476|6485.6|6476.6|6484.9|6475.9|0
1759357800000|2025-10-01 22:30:00|6485.1|6476.1|6484.9|6475.9|6485.4|6476.4|6484.9|6475.9|0
1759358100000|2025-10-01 22:35:00|6485|6476|6485.2|6476.2|6485.5|6476.5|6484.2|6475.2|0
1759358400000|2025-10-01 22:40:00|6485.1|6476.1|6485.4|6476.4|6485.5|6476.5|6484.9|6475.9|0
1759358700000|2025-10-01 22:45:00|6485.5|6476.5|6485.5|6476.5|6485.8|6476.8|6485.2|6476.2|0
1759359000000|2025-10-01 22:50:00|6485.6|6476.6|6484|6475|6485.6|6476.6|6483.8|6474.8|0
1759359300000|2025-10-01 22:55:00|6484.1|6475.1|6484.1|6475.1|6484.7|6475.7|6484|6475|0
1759359600000|2025-10-01 23:00:00|6484|6475|6484|6475|6485|6476|6483.8|6474.8|0
1759359900000|2025-10-01 23:05:00|6484.1|6475.1|6483.8|6474.8|6484.3|6475.3|6483.5|6474.5|0
1759360200000|2025-10-01 23:10:00|6483.7|6474.7|6484.4|6475.4|6484.8|6475.8|6483.7|6474.7|0
1759360500000|2025-10-01 23:15:00|6484.3|6475.3|6485.7|6476.7|6486.1|6477.1|6484.3|6475.3|0
1759360800000|2025-10-01 23:20:00|6485.6|6476.6|6486.4|6477.4|6486.4|6477.4|6485.4|6476.4|0
1759361100000|2025-10-01 23:25:00|6486.3|6477.3|6485.7|6476.7|6486.3|6477.3|6485.4|6476.4|0
1759361400000|2025-10-01 23:30:00|6485.6|6476.6|6483.6|6474.6|6485.8|6476.8|6483.6|6474.6|0
1759361700000|2025-10-01 23:35:00|6483.7|6474.7|6483.9|6474.9|6484|6475|6482.6|6473.6|0
1759362000000|2025-10-01 23:40:00|6484|6475|6484.5|6475.5|6484.8|6475.8|6483.9|6474.9|0
1759362300000|2025-10-01 23:45:00|6484.4|6475.4|6484.1|6475.1|6484.9|6475.9|6484.1|6475.1|0
1759362600000|2025-10-01 23:50:00|6483.9|6474.9|6484.8|6475.8|6484.9|6475.9|6483.6|6474.6|0
1759362900000|2025-10-01 23:55:00|6484.9|6475.9|6485.3|6476.3|6486.2|6477.2|6484.8|6475.8|0
1759363200000|2025-10-02 00:00:00|6485.5|6476.5|6485.5|6476.5|6486.7|6477.7|6484.8|6475.8|0
1759363500000|2025-10-02 00:05:00|6485.6|6476.6|6486|6477|6486.7|6477.7|6485.5|6476.5|0
1759363800000|2025-10-02 00:10:00|6485.9|6476.9|6486.4|6477.4|6487.1|6478.1|6485.3|6476.3|0
1759364100000|2025-10-02 00:15:00|6486.5|6477.5|6487|6478|6487.4|6478.4|6485.9|6476.9|0
1759364400000|2025-10-02 00:20:00|6486.9|6477.9|6488.5|6479.5|6488.8|6479.8|6486.2|6477.2|0
1759364700000|2025-10-02 00:25:00|6488.6|6479.6|6488|6479|6488.9|6479.9|6487.7|6478.7|0
1759365000000|2025-10-02 00:30:00|6488.1|6479.1|6488.4|6479.4|6489.1|6480.1|6487.3|6478.3|0
1759365300000|2025-10-02 00:35:00|6488.2|6479.2|6488.2|6479.2|6488.3|6479.3|6487.6|6478.6|0
1759365600000|2025-10-02 00:40:00|6488.4|6479.4|6489.7|6480.7|6490|6481|6488|6479|0
1759365900000|2025-10-02 00:45:00|6489.6|6480.6|6479.4|6470.4|6489.9|6480.9|6478.9|6469.9|0
1759366200000|2025-10-02 00:50:00|6479.5|6470.5|6483|6474|6487.5|6478.5|6479.3|6470.3|0
1759366500000|2025-10-02 00:55:00|6482.9|6473.9|6482.9|6473.9|6483.5|6474.5|6482.6|6473.6|0
1759366800000|2025-10-02 01:00:00|6483|6474|6478.9|6469.9|6483|6474|6478.3|6469.3|0
1759367100000|2025-10-02 01:05:00|6479|6470|6470.4|6461.4|6479|6470|6467.3|6458.3|0
1759367400000|2025-10-02 01:10:00|6470.3|6461.3|6468.9|6459.9|6472.7|6463.7|6468.6|6459.6|0
1759367700000|2025-10-02 01:15:00|6469.9|6460.9|6493.4|6489.4|6512.4|6508.4|6469.7|6460.7|2270
1759368000000|2025-10-02 01:20:00|6493.9|6489.9|6505.4|6501.4|6509.4|6505.4|6480.9|6476.9|1003
1759368300000|2025-10-02 01:25:00|6505.9|6501.9|6497.9|6493.9|6506.9|6502.9|6492.9|6488.9|291
1759368600000|2025-10-02 01:30:00|6496.9|6492.9|6539.9|6535.9|6543.4|6539.4|6492.9|6488.9|3978
1759368900000|2025-10-02 01:35:00|6540.4|6536.4|6569.9|6565.9|6570.9|6566.9|6531.9|6527.9|3288
1759369200000|2025-10-02 01:40:00|6567.9|6563.9|6581.9|6577.9|6587.9|6583.9|6566.9|6562.9|2571
1759369500000|2025-10-02 01:45:00|6582.9|6578.9|6605.4|6601.4|6609.9|6605.9|6582.9|6578.9|2126
1759369800000|2025-10-02 01:50:00|6605.9|6601.9|6605.9|6601.9|6607.9|6603.9|6585.9|6581.9|1616
1759370100000|2025-10-02 01:55:00|6606.9|6602.9|6613.9|6609.9|6619.9|6615.9|6605.4|6601.4|1192
1759370400000|2025-10-02 02:00:00|6614.4|6610.4|6613.9|6609.9|6626.9|6622.9|6601.9|6597.9|1656
1759370700000|2025-10-02 02:05:00|6614.9|6610.9|6611.9|6607.9|6627.9|6623.9|6607.9|6603.9|1154
1759371000000|2025-10-02 02:10:00|6612.4|6608.4|6627.9|6623.9|6628.9|6624.9|6609.9|6605.9|1045
1759371300000|2025-10-02 02:15:00|6628.4|6624.4|6647.9|6643.9|6648.9|6644.9|6627.9|6623.9|1501
1759371600000|2025-10-02 02:20:00|6648.9|6644.9|6645.9|6641.9|6658.9|6654.9|6637.9|6633.9|1427
1759371900000|2025-10-02 02:25:00|6644.9|6640.9|6639.9|6635.9|6658.9|6654.9|6633.9|6629.9|918
1759372200000|2025-10-02 02:30:00|6639.4|6635.4|6658.9|6654.9|6660.4|6656.4|6638.9|6634.9|843
1759372500000|2025-10-02 02:35:00|6658.4|6654.4|6644.9|6640.9|6660.4|6656.4|6629.9|6625.9|999
1759372800000|2025-10-02 02:40:00|6645.9|6641.9|6656.4|6652.4|6659.9|6655.9|6643.9|6639.9|793
1759373100000|2025-10-02 02:45:00|6656.9|6652.9|6654.9|6650.9|6661.9|6657.9|6652.4|6648.4|609
1759373400000|2025-10-02 02:50:00|6654.4|6650.4|6636.9|6632.9|6658.9|6654.9|6631.9|6627.9|1145
1759373700000|2025-10-02 02:55:00|6637.9|6633.9|6637.9|6633.9|6639.9|6635.9|6621.9|6617.9|1194
1759374000000|2025-10-02 03:00:00|6638.4|6634.4|6633.9|6629.9|6640.9|6636.9|6629.9|6625.9|581
1759374300000|2025-10-02 03:05:00|6632.9|6628.9|6625.9|6621.9|6633.4|6629.4|6614.9|6610.9|953
1759374600000|2025-10-02 03:10:00|6626.4|6622.4|6637.9|6633.9|6641.9|6637.9|6626.4|6622.4|701
1759374900000|2025-10-02 03:15:00|6638.4|6634.4|6624.9|6620.9|6641.9|6637.9|6624.9|6620.9|444
1759375200000|2025-10-02 03:20:00|6623.9|6619.9|6600.9|6596.9|6625.9|6621.9|6600.4|6596.4|1238
1759375500000|2025-10-02 03:25:00|6601.4|6597.4|6601.9|6597.9|6609.9|6605.9|6598.9|6594.9|680
1759375800000|2025-10-02 03:30:00|6602.4|6598.4|6619.4|6615.4|6619.9|6615.9|6593.9|6589.9|790
1759376100000|2025-10-02 03:35:00|6618.9|6614.9|6629.4|6625.4|6630.9|6626.9|6618.9|6614.9|615
1759376400000|2025-10-02 03:40:00|6628.9|6624.9|6638.9|6634.9|6642.9|6638.9|6628.4|6624.4|627
1759376700000|2025-10-02 03:45:00|6639.9|6635.9|6650.9|6646.9|6655.9|6651.9|6639.9|6635.9|759
1759377000000|2025-10-02 03:50:00|6649.9|6645.9|6649.9|6645.9|6653.9|6649.9|6647.9|6643.9|552
1759377300000|2025-10-02 03:55:00|6649.4|6645.4|6651.9|6647.9|6653.4|6649.4|6646.9|6642.9|279
1759377600000|2025-10-02 04:00:00|6653.2|6644.2|6653.8|6644.8|6654.1|6645.1|6652.9|6643.9|1
1759377900000|2025-10-02 04:05:00|6653.7|6644.7|6655.5|6646.5|6655.5|6646.5|6653.3|6644.3|0
1759378200000|2025-10-02 04:10:00|6655.3|6646.3|6654.1|6645.1|6655.6|6646.6|6653.9|6644.9|0
1759378500000|2025-10-02 04:15:00|6654|6645|6652.7|6643.7|6654.1|6645.1|6652.5|6643.5|0
1759378800000|2025-10-02 04:20:00|6652.8|6643.8|6651.4|6642.4|6653|6644|6651.1|6642.1|0
1759379100000|2025-10-02 04:25:00|6651.3|6642.3|6653.2|6644.2|6653.3|6644.3|6651.1|6642.1|0
1759379400000|2025-10-02 04:30:00|6653.3|6644.3|6652.6|6643.6|6653.4|6644.4|6652.6|6643.6|0
1759379700000|2025-10-02 04:35:00|6652.7|6643.7|6652.3|6643.3|6653|6644|6652.3|6643.3|0
1759380000000|2025-10-02 04:40:00|6652.5|6643.5|6652.7|6643.7|6652.9|6643.9|6651.8|6642.8|0
1759380300000|2025-10-02 04:45:00|6652.6|6643.6|6653.5|6644.5|6654|6645|6652.6|6643.6|0
1759380600000|2025-10-02 04:50:00|6653.4|6644.4|6653.4|6644.4|6653.7|6644.7|6652.6|6643.6|0
1759380900000|2025-10-02 04:55:00|6653.3|6644.3|6653.3|6644.3|6653.9|6644.9|6653.1|6644.1|81
1759381200000|2025-10-02 05:00:00|6651.9|6647.9|6687.9|6683.9|6688.9|6684.9|6649.9|6645.9|4546
1759381500000|2025-10-02 05:05:00|6688.9|6684.9|6712.9|6708.9|6719.9|6715.9|6686.4|6682.4|3986
1759381800000|2025-10-02 05:10:00|6712.4|6708.4|6700.9|6696.9|6728.9|6724.9|6696.9|6692.9|2865
1759382100000|2025-10-02 05:15:00|6700.4|6696.4|6699.4|6695.4|6704.4|6700.4|6691.9|6687.9|849
1759382400000|2025-10-02 05:20:00|6699.9|6695.9|6693.9|6689.9|6699.9|6695.9|6682.9|6678.9|733
1759382700000|2025-10-02 05:25:00|6693.4|6689.4|6700.9|6696.9|6702.9|6698.9|6689.9|6685.9|536
1759383000000|2025-10-02 05:30:00|6701.4|6697.4|6701.9|6697.9|6707.9|6703.9|6698.9|6694.9|542
1759383300000|2025-10-02 05:35:00|6702.4|6698.4|6689.9|6685.9|6704.9|6700.9|6684.9|6680.9|635
1759383600000|2025-10-02 05:40:00|6690.4|6686.4|6700.4|6696.4|6705.9|6701.9|6689.9|6685.9|494
1759383900000|2025-10-02 05:45:00|6699.9|6695.9|6688.9|6684.9|6702.9|6698.9|6686.9|6682.9|379
1759384200000|2025-10-02 05:50:00|6687.9|6683.9|6686.9|6682.9|6691.9|6687.9|6682.9|6678.9|463
1759384500000|2025-10-02 05:55:00|6686.4|6682.4|6698.9|6694.9|6700.9|6696.9|6685.9|6681.9|543
1759384800000|2025-10-02 06:00:00|6699.4|6695.4|6709.9|6705.9|6710.9|6706.9|6699.4|6695.4|566
1759385100000|2025-10-02 06:05:00|6707.9|6703.9|6700.9|6696.9|6712.9|6708.9|6696.9|6692.9|652
1759385400000|2025-10-02 06:10:00|6700.4|6696.4|6700.9|6696.9|6704.9|6700.9|6696.4|6692.4|278
1759385700000|2025-10-02 06:15:00|6701.4|6697.4|6708.9|6704.9|6715.4|6711.4|6700.9|6696.9|648
1759386000000|2025-10-02 06:20:00|6709.4|6705.4|6702.9|6698.9|6712.9|6708.9|6701.9|6697.9|618
1759386300000|2025-10-02 06:25:00|6701.9|6697.9|6701.9|6697.9|6710.9|6706.9|6700.4|6696.4|542
1759386600000|2025-10-02 06:30:00|6701.4|6697.4|6711.9|6707.9|6713.4|6709.4|6697.4|6693.4|495
1759386900000|2025-10-02 06:35:00|6712.4|6708.4|6709.4|6705.4|6712.9|6708.9|6705.9|6701.9|403
1759387200000|2025-10-02 06:40:00|6709.9|6705.9|6716.4|6712.4|6718.4|6714.4|6705.9|6701.9|663
1759387500000|2025-10-02 06:45:00|6716.9|6712.9|6720.9|6716.9|6724.9|6720.9|6714.9|6710.9|1101
1759387800000|2025-10-02 06:50:00|6720.4|6716.4|6726.9|6722.9|6726.9|6722.9|6717.9|6713.9|585
1759388100000|2025-10-02 06:55:00|6727.9|6723.9|6710.9|6706.9|6728.9|6724.9|6710.9|6706.9|1095
1759388400000|2025-10-02 07:00:00|6709.9|6705.9|6692.9|6688.9|6712.4|6708.4|6690.9|6686.9|1854
1759388700000|2025-10-02 07:05:00|6692.4|6688.4|6697.9|6693.9|6699.9|6695.9|6679.9|6675.9|1706
1759389000000|2025-10-02 07:10:00|6698.4|6694.4|6695.9|6691.9|6698.9|6694.9|6687.9|6683.9|770
1759389300000|2025-10-02 07:15:00|6696.4|6692.4|6690.4|6686.4|6702.9|6698.9|6689.9|6685.9|1065
1759389600000|2025-10-02 07:20:00|6689.9|6685.9|6693.9|6689.9|6701.9|6697.9|6684.9|6680.9|891
1759389900000|2025-10-02 07:25:00|6694.9|6690.9|6695.9|6691.9|6698.9|6694.9|6689.4|6685.4|703
1759390200000|2025-10-02 07:30:00|6695.4|6691.4|6706.9|6702.9|6710.4|6706.4|6693.9|6689.9|1358
1759390500000|2025-10-02 07:35:00|6706.4|6702.4|6704.9|6700.9|6710.9|6706.9|6699.4|6695.4|1546
1759390800000|2025-10-02 07:40:00|6705.4|6701.4|6703.9|6699.9|6707.9|6703.9|6701.9|6697.9|1263
1759391100000|2025-10-02 07:45:00|6703.4|6699.4|6708.9|6704.9|6709.9|6705.9|6694.9|6690.9|1585
1759391400000|2025-10-02 07:50:00|6709.4|6705.4|6708.9|6704.9|6710.4|6706.4|6701.9|6697.9|1952
1759391700000|2025-10-02 07:55:00|6707.9|6703.9|6704.4|6700.4|6708.9|6704.9|6699.9|6695.9|1972
1759392000000|2025-10-02 08:00:00|6703.9|6699.9|6693.9|6689.9|6703.9|6699.9|6690.9|6686.9|2047
1759392300000|2025-10-02 08:05:00|6692.9|6688.9|6697.9|6693.9|6700.9|6696.9|6692.4|6688.4|2001
1759392600000|2025-10-02 08:10:00|6696.9|6692.9|6695.4|6691.4|6701.4|6697.4|6694.9|6690.9|1784
1759392900000|2025-10-02 08:15:00|6694.9|6690.9|6699.9|6695.9|6700.9|6696.9|6692.9|6688.9|3986
1759393200000|2025-10-02 08:20:00|6699.4|6695.4|6707.9|6703.9|6709.9|6705.9|6698.9|6694.9|3385
1759393500000|2025-10-02 08:25:00|6706.9|6702.9|6702.9|6698.9|6710.9|6706.9|6702.9|6698.9|1064
1759393800000|2025-10-02 08:30:00|6712.5|6703.5|6711.4|6702.4|6713.1|6704.1|6711.2|6702.2|10
1759394100000|2025-10-02 08:35:00|6711.3|6702.3|6711.3|6702.3|6711.8|6702.8|6710.3|6701.3|0
1759394400000|2025-10-02 08:40:00|6711.4|6702.4|6712.2|6703.2|6713.3|6704.3|6711|6702|0
1759394700000|2025-10-02 08:45:00|6712.3|6703.3|6711.5|6702.5|6712.4|6703.4|6710.8|6701.8|0
1759395000000|2025-10-02 08:50:00|6711.7|6702.7|6713|6704|6713.2|6704.2|6711.6|6702.6|0
1759395300000|2025-10-02 08:55:00|6713.1|6704.1|6714|6705|6714|6705|6712.9|6703.9|0
1759395600000|2025-10-02 09:00:00|6713.7|6704.7|6712|6703|6713.8|6704.8|6711.1|6702.1|0
1759395900000|2025-10-02 09:05:00|6712.1|6703.1|6711.8|6702.8|6712.5|6703.5|6710.8|6701.8|0
1759396200000|2025-10-02 09:10:00|6711.7|6702.7|6712|6703|6712.9|6703.9|6711.6|6702.6|0
1759396500000|2025-10-02 09:15:00|6707.4|6699.4|6706.4|6698.4|6709.4|6702.4|6701.4|6694.4|177
1759396800000|2025-10-02 09:20:00|6705.4|6699.4|6709.4|6701.4|6710.4|6703.4|6705.4|6698.4|78
1759397100000|2025-10-02 09:25:00|6708.4|6700.4|6704.4|6697.4|6710.4|6703.4|6704.4|6697.4|37
1759397400000|2025-10-02 09:30:00|6703.4|6696.4|6704.4|6697.4|6705.4|6697.4|6701.4|6694.4|60
1759397700000|2025-10-02 09:35:00|6703.4|6696.4|6704.4|6697.4|6708.4|6700.4|6703.4|6696.4|120
1759398000000|2025-10-02 09:40:00|6703.4|6696.4|6705.4|6698.4|6706.4|6699.4|6702.4|6695.4|9
1759398300000|2025-10-02 09:45:00|6706.4|6699.4|6703.4|6695.4|6706.4|6699.4|6701.4|6694.4|10
1759398600000|2025-10-02 09:50:00|6702.4|6694.4|6703.4|6696.4|6703.4|6696.4|6701.4|6693.4|7
1759398900000|2025-10-02 09:55:00|6702.4|6695.4|6702.4|6695.4|6704.4|6697.4|6702.4|6695.4|3
1759399200000|2025-10-02 10:00:00|6701.4|6694.4|6698.4|6691.4|6703.4|6696.4|6697.4|6690.4|40
1759399500000|2025-10-02 10:05:00|6697.4|6690.4|6698.4|6691.4|6699.4|6692.4|6697.4|6690.4|33
1759399800000|2025-10-02 10:10:00|6699.4|6692.4|6698.4|6690.4|6700.4|6693.4|6697.4|6690.4|13
1759400100000|2025-10-02 10:15:00|6697.4|6691.4|6698.4|6691.4|6699.4|6691.4|6696.4|6689.4|22
1759400400000|2025-10-02 10:20:00|6699.4|6690.4|6699.4|6691.4|6700.4|6692.4|6698.4|6690.4|29
1759400700000|2025-10-02 10:25:00|6700.4|6692.4|6702.4|6695.4|6702.4|6695.4|6698.4|6691.4|37
1759401000000|2025-10-02 10:30:00|6703.4|6696.4|6705.4|6698.4|6705.4|6698.4|6699.4|6692.4|40
1759401300000|2025-10-02 10:35:00|6704.4|6697.4|6706.4|6698.4|6706.4|6699.4|6703.4|6696.4|10
1759401600000|2025-10-02 10:40:00|6705.4|6697.4|6705.4|6697.4|6708.4|6700.4|6704.4|6697.4|107
1759401900000|2025-10-02 10:45:00|6706.4|6698.4|6709.4|6702.4|6709.4|6702.4|6706.4|6697.4|31
1759402200000|2025-10-02 10:50:00|6710.4|6703.4|6710.4|6703.4|6710.4|6703.4|6707.4|6699.4|46
1759402500000|2025-10-02 10:55:00|6709.4|6702.4|6708.4|6701.4|6711.4|6704.4|6707.4|6699.4|48
1759402800000|2025-10-02 11:00:00|6707.4|6700.4|6702.4|6694.4|6707.4|6700.4|6700.4|6693.4|49
1759403100000|2025-10-02 11:05:00|6701.4|6693.4|6702.4|6694.4|6702.4|6694.4|6700.4|6692.4|22
1759403400000|2025-10-02 11:10:00|6701.4|6695.4|6704.4|6697.4|6705.4|6698.4|6701.4|6693.4|37
1759403700000|2025-10-02 11:15:00|6705.4|6698.4|6703.4|6696.4|6705.4|6698.4|6703.4|6695.4|23
1759404000000|2025-10-02 11:20:00|6704.4|6697.4|6708.4|6701.4|6708.4|6701.4|6703.4|6697.4|31
1759404300000|2025-10-02 11:25:00|6707.4|6700.4|6707.4|6699.4|6709.4|6701.4|6706.4|6699.4|12
1759404600000|2025-10-02 11:30:00|6706.4|6698.4|6708.4|6700.4|6711.4|6704.4|6705.4|6698.4|60
1759404900000|2025-10-02 11:35:00|6707.4|6701.4|6708.4|6701.4|6709.4|6701.4|6705.4|6698.4|60
1759405200000|2025-10-02 11:40:00|6707.4|6700.4|6708.4|6701.4|6709.4|6701.4|6707.4|6699.4|33
1759405500000|2025-10-02 11:45:00|6707.4|6700.4|6709.4|6701.4|6717.4|6709.4|6707.4|6699.4|385
1759405800000|2025-10-02 11:50:00|6708.4|6700.4|6707.4|6700.4|6709.4|6700.4|6703.4|6695.4|137
1759406100000|2025-10-02 11:55:00|6706.4|6699.4|6709.4|6701.4|6712.4|6704.4|6706.4|6699.4|35
1759406400000|2025-10-02 12:00:00|6708.4|6700.4|6709.4|6702.4|6711.4|6704.4|6707.4|6699.4|121
1759406700000|2025-10-02 12:05:00|6708.4|6701.4|6707.4|6699.4|6709.4|6702.4|6706.4|6699.4|20
1759407000000|2025-10-02 12:10:00|6706.4|6700.4|6708.4|6701.4|6708.4|6701.4|6704.4|6697.4|53
1759407300000|2025-10-02 12:15:00|6709.4|6702.4|6707.4|6699.4|6709.4|6702.4|6706.4|6698.4|62
1759407600000|2025-10-02 12:20:00|6706.4|6700.4|6706.4|6699.4|6709.4|6702.4|6705.4|6698.4|45
1759407900000|2025-10-02 12:25:00|6705.4|6698.4|6701.4|6693.4|6706.4|6699.4|6701.4|6693.4|262
1759408200000|2025-10-02 12:30:00|6702.4|6694.4|6698.4|6691.4|6703.4|6695.4|6698.4|6691.4|156
1759408500000|2025-10-02 12:35:00|6697.4|6690.4|6701.4|6693.4|6701.4|6694.4|6697.4|6690.4|40
1759408800000|2025-10-02 12:40:00|6700.4|6694.4|6697.4|6690.4|6702.4|6695.4|6696.4|6689.4|108
1759409100000|2025-10-02 12:45:00|6696.4|6689.4|6701.4|6694.4|6701.4|6694.4|6696.4|6689.4|16
1759409400000|2025-10-02 12:50:00|6700.4|6693.4|6698.4|6690.4|6700.4|6694.4|6696.4|6689.4|54
1759409700000|2025-10-02 12:55:00|6697.4|6691.4|6695.9|6689.9|6698.4|6691.4|6694.4|6687.4|121
1759410000000|2025-10-02 13:00:00|6696.4|6690.4|6697.9|6691.9|6698.4|6692.4|6694.9|6688.9|45
1759410300000|2025-10-02 13:05:00|6698.9|6692.9|6698.4|6692.4|6698.9|6692.9|6696.4|6690.4|41
1759410600000|2025-10-02 13:10:00|6697.9|6691.9|6695.9|6689.9|6698.9|6692.9|6694.9|6688.9|67
1759410900000|2025-10-02 13:15:00|6695.4|6689.4|6694.9|6688.9|6695.9|6689.9|6692.9|6686.9|192
1759411200000|2025-10-02 13:20:00|6695.9|6689.9|6698.9|6692.9|6698.9|6692.9|6692.9|6686.9|60
1759411500000|2025-10-02 13:25:00|6698.4|6692.4|6705.9|6699.9|6707.4|6701.4|6698.4|6692.4|81
1759411800000|2025-10-02 13:30:00|6704.9|6698.9|6709.9|6703.9|6719.9|6713.9|6697.9|6691.9|1019
1759412100000|2025-10-02 13:35:00|6710.4|6704.4|6699.4|6693.4|6714.9|6708.9|6693.4|6687.4|355
1759412400000|2025-10-02 13:40:00|6698.9|6692.9|6701.9|6695.9|6705.9|6699.9|6697.4|6691.4|176
1759412700000|2025-10-02 13:45:00|6701.4|6695.4|6718.4|6712.4|6722.9|6716.9|6699.4|6693.4|275
1759413000000|2025-10-02 13:50:00|6718.9|6712.9|6709.4|6703.4|6719.9|6713.9|6703.4|6697.4|207
1759413300000|2025-10-02 13:55:00|6709.9|6703.9|6687.4|6681.4|6710.4|6704.4|6687.4|6681.4|265
1759413600000|2025-10-02 14:00:00|6686.9|6680.9|6690.9|6684.9|6692.9|6686.9|6681.4|6675.4|316
1759413900000|2025-10-02 14:05:00|6691.4|6685.4|6697.9|6691.9|6700.4|6694.4|6691.4|6685.4|111
1759414200000|2025-10-02 14:10:00|6698.4|6692.4|6699.9|6693.9|6702.9|6696.9|6690.9|6684.9|139
1759414500000|2025-10-02 14:15:00|6700.4|6694.4|6694.9|6688.9|6700.4|6694.4|6688.9|6682.9|81
1759414800000|2025-10-02 14:20:00|6695.4|6689.4|6694.4|6688.4|6696.4|6690.4|6687.9|6681.9|122
1759415100000|2025-10-02 14:25:00|6694.9|6688.9|6687.9|6681.9|6696.9|6690.9|6687.9|6681.9|104
1759415400000|2025-10-02 14:30:00|6687.4|6681.4|6683.9|6677.9|6692.9|6686.9|6679.9|6673.9|167
1759415700000|2025-10-02 14:35:00|6683.4|6677.4|6680.4|6674.4|6687.4|6681.4|6679.9|6673.9|158
1759416000000|2025-10-02 14:40:00|6680.9|6674.9|6667.9|6661.9|6685.4|6679.4|6667.9|6661.9|389
1759416300000|2025-10-02 14:45:00|6668.4|6662.4|6665.9|6659.9|6669.9|6663.9|6662.9|6656.9|392
1759416600000|2025-10-02 14:50:00|6665.4|6659.4|6663.9|6657.9|6667.9|6661.9|6660.4|6654.4|234
1759416900000|2025-10-02 14:55:00|6664.4|6658.4|6659.9|6653.9|6664.9|6658.9|6657.9|6651.9|277
1759417200000|2025-10-02 15:00:00|6660.4|6654.4|6650.4|6644.4|6662.9|6656.9|6649.9|6643.9|386
1759417500000|2025-10-02 15:05:00|6650.9|6644.9|6664.4|6658.4|6665.4|6659.4|6648.9|6642.9|532
1759417800000|2025-10-02 15:10:00|6664.9|6658.9|6662.4|6656.4|6668.9|6662.9|6660.9|6654.9|203
1759418100000|2025-10-02 15:15:00|6662.9|6656.9|6662.9|6656.9|6666.4|6660.4|6660.9|6654.9|106
1759418400000|2025-10-02 15:20:00|6663.4|6657.4|6669.4|6663.4|6671.4|6665.4|6659.9|6653.9|113
1759418700000|2025-10-02 15:25:00|6669.9|6663.9|6668.9|6662.9|6671.9|6665.9|6666.4|6660.4|122
1759419000000|2025-10-02 15:30:00|6669.4|6663.4|6669.4|6663.4|6670.4|6664.4|6664.9|6658.9|68
1759419300000|2025-10-02 15:35:00|6668.9|6662.9|6666.4|6660.4|6672.9|6666.9|6664.9|6658.9|127
1759419600000|2025-10-02 15:40:00|6666.9|6660.9|6671.4|6665.4|6672.4|6666.4|6665.4|6659.4|75
1759419900000|2025-10-02 15:45:00|6670.9|6664.9|6668.4|6662.4|6675.4|6669.4|6667.4|6661.4|67
1759420200000|2025-10-02 15:50:00|6667.9|6661.9|6671.9|6665.9|6672.9|6666.9|6667.4|6661.4|72
1759420500000|2025-10-02 15:55:00|6672.9|6666.9|6675.4|6669.4|6675.4|6669.4|6670.9|6664.9|92
1759420800000|2025-10-02 16:00:00|6674.9|6668.9|6671.9|6665.9|6674.9|6668.9|6669.9|6663.9|49
1759421100000|2025-10-02 16:05:00|6671.4|6665.4|6669.9|6663.9|6671.4|6665.4|6665.9|6659.9|99
1759421400000|2025-10-02 16:10:00|6670.4|6664.4|6668.4|6662.4|6670.4|6664.4|6665.9|6659.9|53
1759421700000|2025-10-02 16:15:00|6667.9|6661.9|6669.9|6663.9|6670.9|6664.9|6666.9|6660.9|41
1759422000000|2025-10-02 16:20:00|6670.4|6664.4|6666.9|6660.9|6670.4|6664.4|6665.9|6659.9|51
1759422300000|2025-10-02 16:25:00|6667.4|6661.4|6666.9|6660.9|6668.4|6662.4|6664.9|6658.9|49
1759422600000|2025-10-02 16:30:00|6666.4|6660.4|6662.9|6656.9|6666.9|6660.9|6662.9|6656.9|55
1759422900000|2025-10-02 16:35:00|6663.4|6657.4|6661.9|6655.9|6663.9|6657.9|6658.9|6652.9|83
1759423200000|2025-10-02 16:40:00|6662.4|6656.4|6659.9|6653.9|6662.4|6656.4|6658.9|6652.9|43
1759423500000|2025-10-02 16:45:00|6659.4|6653.4|6657.4|6651.4|6659.9|6653.9|6656.9|6650.9|58
1759423800000|2025-10-02 16:50:00|6657.9|6651.9|6663.4|6657.4|6664.4|6658.4|6657.9|6651.9|139
1759424100000|2025-10-02 16:55:00|6663.9|6657.9|6665.4|6659.4|6666.4|6660.4|6663.4|6657.4|39
1759424400000|2025-10-02 17:00:00|6664.9|6658.9|6665.4|6659.4|6666.9|6660.9|6663.9|6657.9|69
1759424700000|2025-10-02 17:05:00|6664.9|6658.9|6667.9|6661.9|6672.4|6666.4|6664.9|6658.9|38
1759425000000|2025-10-02 17:10:00|6667.4|6661.4|6669.9|6663.9|6669.9|6663.9|6667.4|6661.4|16
1759425300000|2025-10-02 17:15:00|6669.4|6663.4|6663.4|6657.4|6669.9|6663.9|6663.4|6657.4|37
1759425600000|2025-10-02 17:20:00|6663.9|6657.9|6664.4|6658.4|6668.9|6662.9|6662.4|6656.4|49
1759425900000|2025-10-02 17:25:00|6664.9|6658.9|6663.9|6657.9|6664.9|6658.9|6660.4|6654.4|86
1759426200000|2025-10-02 17:30:00|6664.4|6658.4|6666.4|6660.4|6667.9|6661.9|6662.9|6656.9|59
1759426500000|2025-10-02 17:35:00|6666.9|6660.9|6664.9|6658.9|6667.4|6661.4|6664.4|6658.4|22
1759426800000|2025-10-02 17:40:00|6665.9|6659.9|6662.4|6656.4|6668.4|6662.4|6662.4|6656.4|15
1759427100000|2025-10-02 17:45:00|6662.9|6656.9|6666.4|6660.4|6666.9|6660.9|6662.4|6656.4|23
1759427400000|2025-10-02 17:50:00|6666.9|6660.9|6671.9|6665.9|6672.9|6666.9|6666.4|6660.4|135
1759427700000|2025-10-02 17:55:00|6672.4|6666.4|6668.9|6662.9|6672.4|6666.4|6668.4|6662.4|38
1759428000000|2025-10-02 18:00:00|6669.4|6663.4|6669.4|6663.4|6670.4|6664.4|6667.9|6661.9|22
1759428300000|2025-10-02 18:05:00|6669.9|6663.9|6674.9|6668.9|6675.4|6669.4|6669.4|6663.4|31
1759428600000|2025-10-02 18:10:00|6674.4|6668.4|6673.9|6667.9|6675.4|6669.4|6672.9|6666.9|10
1759428900000|2025-10-02 18:15:00|6673.4|6667.4|6671.4|6665.4|6673.4|6667.4|6669.9|6663.9|9
1759429200000|2025-10-02 18:20:00|6671.9|6665.9|6670.9|6664.9|6672.4|6666.4|6669.9|6663.9|14
1759429500000|2025-10-02 18:25:00|6671.4|6665.4|6670.9|6664.9|6671.4|6665.4|6667.4|6661.4|14
1759429800000|2025-10-02 18:30:00|6670.4|6664.4|6669.9|6663.9|6672.9|6666.9|6668.9|6662.9|18
1759430100000|2025-10-02 18:35:00|6669.4|6663.4|6670.9|6664.9|6670.9|6664.9|6668.9|6662.9|13
1759430400000|2025-10-02 18:40:00|6670.4|6664.4|6671.4|6665.4|6672.4|6666.4|6669.4|6663.4|14
1759430700000|2025-10-02 18:45:00|6671.9|6665.9|6665.4|6659.4|6671.9|6665.9|6664.9|6658.9|42
1759431000000|2025-10-02 18:50:00|6665.9|6659.9|6665.9|6659.9|6667.9|6661.9|6665.4|6659.4|16
1759431300000|2025-10-02 18:55:00|6665.4|6659.4|6665.3|6656.3|6665.9|6659.9|6662.4|6656.3|60
1759431600000|2025-10-02 19:00:00|6665.4|6656.4|6670|6661|6670|6661|6665.3|6656.3|0
1759431900000|2025-10-02 19:05:00|6670.1|6661.1|6670.5|6661.5|6670.5|6661.5|6669.3|6660.3|0
1759432200000|2025-10-02 19:10:00|6670.4|6661.4|6670.4|6661.4|6672.1|6663.1|6670.3|6661.3|0
1759432500000|2025-10-02 19:15:00|6670.3|6661.3|6670.3|6661.3|6670.9|6661.9|6669.3|6660.3|0
1759432800000|2025-10-02 19:20:00|6670.4|6661.4|6671.2|6662.2|6671.2|6662.2|6670.2|6661.2|0
1759433100000|2025-10-02 19:25:00|6671.3|6662.3|6671.3|6662.3|6672.1|6663.1|6670.6|6661.6|0
1759433400000|2025-10-02 19:30:00|6671.2|6662.2|6670.3|6661.3|6672.1|6663.1|6670.3|6661.3|0
1759433700000|2025-10-02 19:35:00|6670.2|6661.2|6665.2|6656.2|6670.3|6661.3|6663.9|6654.9|0
1759434000000|2025-10-02 19:40:00|6665.3|6656.3|6665.8|6656.8|6665.8|6656.8|6664.7|6655.7|0
1759434300000|2025-10-02 19:45:00|6665.9|6656.9|6666.2|6657.2|6666.2|6657.2|6664.1|6655.1|0
1759434600000|2025-10-02 19:50:00|6666.3|6657.3|6659.6|6650.6|6666.3|6657.3|6652|6643|0
1759434900000|2025-10-02 19:55:00|6659.4|6650.4|6663.1|6654.1|6665.9|6656.9|6659.3|6650.3|0
1759435200000|2025-10-02 20:00:00|6663.3|6654.3|6664.4|6655.4|6666.3|6657.3|6663.3|6654.3|0
1759435500000|2025-10-02 20:05:00|6664.2|6655.2|6664.8|6655.8|6666|6657|6664.2|6655.2|0
1759435800000|2025-10-02 20:10:00|6664.6|6655.6|6664|6655|6664.8|6655.8|6663.7|6654.7|0
1759436100000|2025-10-02 20:15:00|6664.2|6655.2|6663.4|6654.4|6664.3|6655.3|6663|6654|0
1759436400000|2025-10-02 20:20:00|6663.6|6654.6|6663.2|6654.2|6663.7|6654.7|6662.7|6653.7|0
1759436700000|2025-10-02 20:25:00|6663.4|6654.4|6663|6654|6663.4|6654.4|6662.6|6653.6|0
1759437000000|2025-10-02 20:30:00|6662.9|6653.9|6662.5|6653.5|6663.5|6654.5|6662.4|6653.4|0
1759437300000|2025-10-02 20:35:00|6662.7|6653.7|6663.2|6654.2|6664.2|6655.2|6662.2|6653.2|0
1759437600000|2025-10-02 20:40:00|6663.4|6654.4|6663.5|6654.5|6663.6|6654.6|6663.2|6654.2|0
1759437900000|2025-10-02 20:45:00|6663.3|6654.3|6663.7|6654.7|6664.1|6655.1|6663.2|6654.2|0
1759438200000|2025-10-02 20:50:00|6663.6|6654.6|6664.5|6655.5|6664.5|6655.5|6663.3|6654.3|0
1759438500000|2025-10-02 20:55:00|6664.3|6655.3|6663.8|6654.8|6664.7|6655.7|6663.6|6654.6|0
1759438800000|2025-10-02 21:00:00|6663.7|6654.7|6664.3|6655.3|6664.4|6655.4|6663.6|6654.6|0
1759439100000|2025-10-02 21:05:00|6664.2|6655.2|6664.3|6655.3|6664.6|6655.6|6664.1|6655.1|0
1759439400000|2025-10-02 21:10:00|6664.1|6655.1|6664.1|6655.1|6664.1|6655.1|6664.1|6655.1|0
1759439700000|2025-10-02 21:15:00|6664|6655|6664.1|6655.1|6664.1|6655.1|6664|6655|0
1759440000000|2025-10-02 21:20:00|6664.2|6655.2|6664.1|6655.1|6664.2|6655.2|6664.1|6655.1|0
1759440300000|2025-10-02 21:25:00|6664.2|6655.2|6664.2|6655.2|6664.2|6655.2|6664.2|6655.2|0
1759440600000|2025-10-02 21:30:00|6664.4|6655.4|6664.7|6655.7|6664.9|6655.9|6664.4|6655.4|0
1759440900000|2025-10-02 21:35:00|6664.8|6655.8|6664.8|6655.8|6664.8|6655.8|6664.6|6655.6|0
1759441200000|2025-10-02 21:40:00|6664.7|6655.7|6664.6|6655.6|6665|6656|6664.6|6655.6|0
1759441500000|2025-10-02 21:45:00|6664.7|6655.7|6664.6|6655.6|6664.8|6655.8|6664.6|6655.6|0
1759441800000|2025-10-02 21:50:00|6665|6656|6664.6|6655.6|6665|6656|6664.6|6655.6|0
1759442100000|2025-10-02 21:55:00|6664.5|6655.5|6664.6|6655.6|6664.8|6655.8|6664.5|6655.5|0
1759442400000|2025-10-02 22:00:00|6664.7|6655.7|6664.2|6655.2|6665|6656|6663|6654|0
1759442700000|2025-10-02 22:05:00|6664.3|6655.3|6664.2|6655.2|6665|6656|6663.6|6654.6|0
1759443000000|2025-10-02 22:10:00|6664.3|6655.3|6665.2|6656.2|6665.3|6656.3|6664.1|6655.1|0
1759443300000|2025-10-02 22:15:00|6665.1|6656.1|6664.6|6655.6|6665.4|6656.4|6664.4|6655.4|0
1759443600000|2025-10-02 22:20:00|6664.5|6655.5|6663.3|6654.3|6664.5|6655.5|6663.3|6654.3|0
1759443900000|2025-10-02 22:25:00|6663.1|6654.1|6662.1|6653.1|6663.3|6654.3|6662.1|6653.1|0
1759444200000|2025-10-02 22:30:00|6662.2|6653.2|6660.7|6651.7|6662.2|6653.2|6659.7|6650.7|0
1759444500000|2025-10-02 22:35:00|6660.5|6651.5|6661.4|6652.4|6661.4|6652.4|6659.2|6650.2|0
1759444800000|2025-10-02 22:40:00|6661.5|6652.5|6663.3|6654.3|6663.5|6654.5|6661.5|6652.5|0
1759445100000|2025-10-02 22:45:00|6663.2|6654.2|6664.1|6655.1|6664.2|6655.2|6662.6|6653.6|0
1759445400000|2025-10-02 22:50:00|6664|6655|6664.9|6655.9|6665.4|6656.4|6664|6655|0
1759445700000|2025-10-02 22:55:00|6665|6656|6664.8|6655.8|6665.1|6656.1|6664.6|6655.6|0
1759446000000|2025-10-02 23:00:00|6665.1|6656.1|6663.8|6654.8|6665.3|6656.3|6663.7|6654.7|0
1759446300000|2025-10-02 23:05:00|6663.7|6654.7|6664.9|6655.9|6664.9|6655.9|6663.7|6654.7|0
1759446600000|2025-10-02 23:10:00|6665.1|6656.1|6666.9|6657.9|6666.9|6657.9|6665|6656|0
1759446900000|2025-10-02 23:15:00|6667|6658|6665.9|6656.9|6667.1|6658.1|6665.9|6656.9|0
1759447200000|2025-10-02 23:20:00|6666|6657|6666.2|6657.2|6666.4|6657.4|6665.8|6656.8|0
1759447500000|2025-10-02 23:25:00|6666.3|6657.3|6666.8|6657.8|6666.8|6657.8|6666.2|6657.2|0
1759447800000|2025-10-02 23:30:00|6666.6|6657.6|6666.9|6657.9|6667|6658|6666.4|6657.4|0
1759448100000|2025-10-02 23:35:00|6667|6658|6666.7|6657.7|6667|6658|6666.4|6657.4|0
1759448400000|2025-10-02 23:40:00|6666.8|6657.8|6667.4|6658.4|6667.4|6658.4|6666.6|6657.6|0
1759448700000|2025-10-02 23:45:00|6667.5|6658.5|6666.9|6657.9|6667.5|6658.5|6666.4|6657.4|0
1759449000000|2025-10-02 23:50:00|6667|6658|6667.7|6658.7|6668.2|6659.2|6666.6|6657.6|0
1759449300000|2025-10-02 23:55:00|6667.8|6658.8|6668.4|6659.4|6668.4|6659.4|6667.2|6658.2|0
1759449600000|2025-10-03 00:00:00|6668.1|6659.1|6666.5|6657.5|6668.2|6659.2|6666.3|6657.3|0
1759449900000|2025-10-03 00:05:00|6666.7|6657.7|6668.5|6659.5|6669.2|6660.2|6666.5|6657.5|0
1759450200000|2025-10-03 00:10:00|6668.4|6659.4|6668.5|6659.5|6669.8|6660.8|6668.2|6659.2|0
1759450500000|2025-10-03 00:15:00|6668.4|6659.4|6669.4|6660.4|6669.5|6660.5|6668|6659|0
1759450800000|2025-10-03 00:20:00|6669.3|6660.3|6669.8|6660.8|6670.5|6661.5|6669.2|6660.2|0
1759451100000|2025-10-03 00:25:00|6669.7|6660.7|6669.5|6660.5|6669.9|6660.9|6669.2|6660.2|0
1759451400000|2025-10-03 00:30:00|6670|6661|6671.5|6662.5|6672.2|6663.2|6669.8|6660.8|0
1759451700000|2025-10-03 00:35:00|6671.6|6662.6|6676.7|6667.7|6677.1|6668.1|6671.5|6662.5|0
1759452000000|2025-10-03 00:40:00|6676.6|6667.6|6676.4|6667.4|6677.4|6668.4|6676.3|6667.3|0
1759452300000|2025-10-03 00:45:00|6676.3|6667.3|6677.1|6668.1|6677.8|6668.8|6676.1|6667.1|0
1759452600000|2025-10-03 00:50:00|6677|6668|6678.3|6669.3|6678.7|6669.7|6677|6668|0
1759452900000|2025-10-03 00:55:00|6678.2|6669.2|6676.5|6667.5|6678.2|6669.2|6676.2|6667.2|0
1759453200000|2025-10-03 01:00:00|6676.6|6667.6|6675.8|6666.8|6676.9|6667.9|6675.3|6666.3|0
1759453500000|2025-10-03 01:05:00|6675.9|6666.9|6681.2|6672.2|6681.5|6672.5|6675.1|6666.1|0
1759453800000|2025-10-03 01:10:00|6681.4|6672.4|6686.6|6677.6|6687|6678|6680.9|6671.9|0
1759454100000|2025-10-03 01:15:00|6686.4|6677.4|6665|6661|6693|6689|6663|6659|1253
1759454400000|2025-10-03 01:20:00|6664|6660|6656.5|6652.5|6666.5|6662.5|6654|6650|408
1759454700000|2025-10-03 01:25:00|6656|6652|6665.5|6661.5|6667.5|6663.5|6654|6650|399
1759455000000|2025-10-03 01:30:00|6665|6661|6635.5|6631.5|6675.5|6671.5|6634.5|6630.5|4319
1759455300000|2025-10-03 01:35:00|6637.5|6633.5|6604.5|6600.5|6637.5|6633.5|6601|6597|2854
1759455600000|2025-10-03 01:40:00|6603.5|6599.5|6604.5|6600.5|6618.5|6614.5|6600|6596|2331
1759455900000|2025-10-03 01:45:00|6605.5|6601.5|6600.5|6596.5|6605.5|6601.5|6585.5|6581.5|2264
1759456200000|2025-10-03 01:50:00|6600|6596|6612|6608|6616.5|6612.5|6593.5|6589.5|1794
1759456500000|2025-10-03 01:55:00|6611.5|6607.5|6592|6588|6615.5|6611.5|6588|6584|1634
1759456800000|2025-10-03 02:00:00|6591.5|6587.5|6579.5|6575.5|6601.5|6597.5|6577.5|6573.5|1155
1759457100000|2025-10-03 02:05:00|6580.5|6576.5|6591.5|6587.5|6592.5|6588.5|6575.5|6571.5|980
1759457400000|2025-10-03 02:10:00|6590.5|6586.5|6591|6587|6596.5|6592.5|6584.5|6580.5|761
1759457700000|2025-10-03 02:15:00|6590.5|6586.5|6592.5|6588.5|6599.5|6595.5|6589.5|6585.5|896
1759458000000|2025-10-03 02:20:00|6594|6590|6601.5|6597.5|6604|6600|6591.5|6587.5|884
1759458300000|2025-10-03 02:25:00|6602|6598|6590.5|6586.5|6605.5|6601.5|6590.5|6586.5|760
1759458600000|2025-10-03 02:30:00|6591|6587|6572.5|6568.5|6591.5|6587.5|6570.5|6566.5|999
1759458900000|2025-10-03 02:35:00|6573|6569|6581|6577|6589.5|6585.5|6572|6568|703
1759459200000|2025-10-03 02:40:00|6580.5|6576.5|6587.5|6583.5|6588|6584|6577.5|6573.5|316
1759459500000|2025-10-03 02:45:00|6587|6583|6587.5|6583.5|6592.5|6588.5|6584|6580|388
1759459800000|2025-10-03 02:50:00|6588|6584|6589.5|6585.5|6590.5|6586.5|6584.5|6580.5|583
1759460100000|2025-10-03 02:55:00|6590|6586|6595.5|6591.5|6598.5|6594.5|6587|6583|532
1759460400000|2025-10-03 03:00:00|6596.5|6592.5|6597|6593|6597|6593|6587.5|6583.5|432
1759460700000|2025-10-03 03:05:00|6596.5|6592.5|6605.5|6601.5|6606.5|6602.5|6593.5|6589.5|551
1759461000000|2025-10-03 03:10:00|6602.5|6598.5|6601.5|6597.5|6609|6605|6597.5|6593.5|618
1759461300000|2025-10-03 03:15:00|6600.5|6596.5|6604.5|6600.5|6609.5|6605.5|6597.5|6593.5|622
1759461600000|2025-10-03 03:20:00|6604|6600|6591.5|6587.5|6604.5|6600.5|6588.5|6584.5|429
1759461900000|2025-10-03 03:25:00|6592|6588|6601.5|6597.5|6604|6600|6592|6588|293
1759462200000|2025-10-03 03:30:00|6602.5|6598.5|6600.5|6596.5|6605.5|6601.5|6599.5|6595.5|477
1759462500000|2025-10-03 03:35:00|6600|6596|6595.5|6591.5|6601|6597|6593.5|6589.5|239
1759462800000|2025-10-03 03:40:00|6594.5|6590.5|6595|6591|6597.5|6593.5|6592.5|6588.5|411
1759463100000|2025-10-03 03:45:00|6595.5|6591.5|6595.5|6591.5|6598|6594|6593.5|6589.5|191
1759463400000|2025-10-03 03:50:00|6594.5|6590.5|6597|6593|6597.5|6593.5|6593.5|6589.5|236
1759463700000|2025-10-03 03:55:00|6596.5|6592.5|6602.5|6598.5|6602.5|6598.5|6594.5|6590.5|272
1759464000000|2025-10-03 04:00:00|6602.8|6593.8|6603.2|6594.2|6603.3|6594.3|6602.6|6593.6|0
1759464300000|2025-10-03 04:05:00|6603.4|6594.4|6603.9|6594.9|6604.5|6595.5|6603.4|6594.4|0
1759464600000|2025-10-03 04:10:00|6603.7|6594.7|6603.3|6594.3|6604.1|6595.1|6603.2|6594.2|0
1759464900000|2025-10-03 04:15:00|6603.2|6594.2|6602.4|6593.4|6603.3|6594.3|6602.3|6593.3|0
1759465200000|2025-10-03 04:20:00|6602.5|6593.5|6602.8|6593.8|6603|6594|6602.5|6593.5|0
1759465500000|2025-10-03 04:25:00|6602.6|6593.6|6602.5|6593.5|6602.8|6593.8|6602.4|6593.4|0
1759465800000|2025-10-03 04:30:00|6602.6|6593.6|6603.4|6594.4|6603.4|6594.4|6602.3|6593.3|0
1759466100000|2025-10-03 04:35:00|6603.2|6594.2|6603|6594|6603.4|6594.4|6602.9|6593.9|0
1759466400000|2025-10-03 04:40:00|6603.1|6594.1|6604|6595|6604.1|6595.1|6603|6594|0
1759466700000|2025-10-03 04:45:00|6603.9|6594.9|6603.4|6594.4|6604|6595|6603.4|6594.4|0
1759467000000|2025-10-03 04:50:00|6603.3|6594.3|6603.9|6594.9|6603.9|6594.9|6603|6594|0
1759467300000|2025-10-03 04:55:00|6603.8|6594.8|6603.7|6594.7|6604.1|6595.1|6603.3|6594.3|9
1759467600000|2025-10-03 05:00:00|6603.5|6594.5|6581.5|6577.5|6603.5|6599.5|6577|6573|932
1759467900000|2025-10-03 05:05:00|6582|6578|6593.5|6589.5|6596.5|6592.5|6581.5|6577.5|456
1759468200000|2025-10-03 05:10:00|6594|6590|6598|6594|6598.5|6594.5|6589.5|6585.5|271
1759468500000|2025-10-03 05:15:00|6598.5|6594.5|6598.5|6594.5|6600.5|6596.5|6588|6584|364
1759468800000|2025-10-03 05:20:00|6599|6595|6605.5|6601.5|6607|6603|6598.5|6594.5|278
1759469100000|2025-10-03 05:25:00|6606|6602|6614.5|6610.5|6616.5|6612.5|6606|6602|498
1759469400000|2025-10-03 05:30:00|6613.5|6609.5|6628.5|6624.5|6630|6626|6612.5|6608.5|1141
1759469700000|2025-10-03 05:35:00|6627.5|6623.5|6626.5|6622.5|6632.5|6628.5|6623|6619|442
1759470000000|2025-10-03 05:40:00|6627|6623|6619.5|6615.5|6628|6624|6616.5|6612.5|513
1759470300000|2025-10-03 05:45:00|6619|6615|6597|6593|6621|6617|6596.5|6592.5|542
1759470600000|2025-10-03 05:50:00|6597.5|6593.5|6596|6592|6598.5|6594.5|6585.5|6581.5|728
1759470900000|2025-10-03 05:55:00|6596.5|6592.5|6596.5|6592.5|6598.5|6594.5|6593.5|6589.5|361
1759471200000|2025-10-03 06:00:00|6595.5|6591.5|6589.5|6585.5|6595.5|6591.5|6583.5|6579.5|359
1759471500000|2025-10-03 06:05:00|6588.5|6584.5|6589.5|6585.5|6594|6590|6585.5|6581.5|459
1759471800000|2025-10-03 06:10:00|6589|6585|6591.5|6587.5|6595.5|6591.5|6585|6581|414
1759472100000|2025-10-03 06:15:00|6591|6587|6599.5|6595.5|6601.5|6597.5|6591|6587|471
1759472400000|2025-10-03 06:20:00|6600|6596|6601|6597|6602.5|6598.5|6598.5|6594.5|475
1759472700000|2025-10-03 06:25:00|6600.5|6596.5|6609.5|6605.5|6609.5|6605.5|6597.5|6593.5|461
1759473000000|2025-10-03 06:30:00|6608.5|6604.5|6613.5|6609.5|6615.5|6611.5|6607.5|6603.5|502
1759473300000|2025-10-03 06:35:00|6614|6610|6616.5|6612.5|6622.5|6618.5|6613.5|6609.5|553
1759473600000|2025-10-03 06:40:00|6617.5|6613.5|6609.5|6605.5|6618|6614|6608.5|6604.5|391
1759473900000|2025-10-03 06:45:00|6610.5|6606.5|6606.5|6602.5|6612.5|6608.5|6605.5|6601.5|160
1759474200000|2025-10-03 06:50:00|6606|6602|6609.5|6605.5|6609.5|6605.5|6602.5|6598.5|187
1759474500000|2025-10-03 06:55:00|6609|6605|6611.5|6607.5|6612|6608|6607.5|6603.5|193
1759474800000|2025-10-03 07:00:00|6613|6609|6616.5|6612.5|6618.5|6614.5|6612.5|6608.5|453
1759475100000|2025-10-03 07:05:00|6617.5|6613.5|6614.5|6610.5|6619.5|6615.5|6612|6608|279
1759475400000|2025-10-03 07:10:00|6615|6611|6613.5|6609.5|6617|6613|6611.5|6607.5|437
1759475700000|2025-10-03 07:15:00|6614.5|6610.5|6618|6614|6619.5|6615.5|6610.5|6606.5|240
1759476000000|2025-10-03 07:20:00|6618.5|6614.5|6622.5|6618.5|6626.5|6622.5|6617.5|6613.5|392
1759476300000|2025-10-03 07:25:00|6622|6618|6623.5|6619.5|6628.5|6624.5|6621.5|6617.5|404
1759476600000|2025-10-03 07:30:00|6624.5|6620.5|6622.5|6618.5|6626.5|6622.5|6620.5|6616.5|773
1759476900000|2025-10-03 07:35:00|6622|6618|6621.5|6617.5|6624.5|6620.5|6619.5|6615.5|456
1759477200000|2025-10-03 07:40:00|6622|6618|6623.5|6619.5|6625.5|6621.5|6617.5|6613.5|417
1759477500000|2025-10-03 07:45:00|6624|6620|6627.5|6623.5|6628.5|6624.5|6623.5|6619.5|497
1759477800000|2025-10-03 07:50:00|6628.5|6624.5|6628.5|6624.5|6630.5|6626.5|6626.5|6622.5|564
1759478100000|2025-10-03 07:55:00|6628|6624|6625.5|6621.5|6628|6624|6623.5|6619.5|843
1759478400000|2025-10-03 08:00:00|6624.5|6620.5|6628.5|6624.5|6636.5|6632.5|6622.5|6618.5|1152
1759478700000|2025-10-03 08:05:00|6629.5|6625.5|6634.5|6630.5|6635.5|6631.5|6624.5|6620.5|1740
1759479000000|2025-10-03 08:10:00|6635|6631|6634.5|6630.5|6638.5|6634.5|6633.5|6629.5|943
1759479300000|2025-10-03 08:15:00|6635.5|6631.5|6631.5|6627.5|6636.5|6632.5|6628.5|6624.5|752
1759479600000|2025-10-03 08:20:00|6631|6627|6630|6626|6632.5|6628.5|6628.5|6624.5|1626
1759479900000|2025-10-03 08:25:00|6630.5|6626.5|6628.5|6624.5|6635.5|6631.5|6626.5|6622.5|1103
1759480200000|2025-10-03 08:30:00|6633|6624|6633|6624|6633.8|6624.8|6632.6|6623.6|0
1759480500000|2025-10-03 08:35:00|6632.8|6623.8|6633|6624|6633.1|6624.1|6632.2|6623.2|1386
1759480800000|2025-10-03 08:40:00|6632.9|6623.9|6633|6624|6633.2|6624.2|6632.5|6623.5|0
1759481100000|2025-10-03 08:45:00|6632.9|6623.9|6633.5|6624.5|6633.9|6624.9|6632.6|6623.6|0
1759481400000|2025-10-03 08:50:00|6633.6|6624.6|6633.1|6624.1|6633.8|6624.8|6632.7|6623.7|0
1759481700000|2025-10-03 08:55:00|6633.2|6624.2|6633.7|6624.7|6633.7|6624.7|6633.1|6624.1|0
1759482000000|2025-10-03 09:00:00|6633.8|6624.8|6633.2|6624.2|6634.8|6625.8|6633.2|6624.2|0
1759482300000|2025-10-03 09:05:00|6633.3|6624.3|6633.8|6624.8|6634.9|6625.9|6633.2|6624.2|0
1759482600000|2025-10-03 09:10:00|6634|6625|6633.9|6624.9|6634.7|6625.7|6633.8|6624.8|0
1759482900000|2025-10-03 09:15:00|6633|6625|6630|6623|6635|6628|6630|6623|214
1759483200000|2025-10-03 09:20:00|6628|6621|6630|6623|6631|6624|6628|6621|56
1759483500000|2025-10-03 09:25:00|6629|6622|6629|6622|6629|6622|6625|6618|53
1759483800000|2025-10-03 09:30:00|6630|6623|6625|6618|6630|6623|6625|6618|29
1759484100000|2025-10-03 09:35:00|6626|6619|6626|6618|6628|6621|6625|6617|51
1759484400000|2025-10-03 09:40:00|6625|6619|6626|6619|6631|6624|6621|6614|194
1759484700000|2025-10-03 09:45:00|6627|6620|6630|6623|6630|6623|6627|6620|35
1759485000000|2025-10-03 09:50:00|6629|6622|6623|6616|6630|6623|6623|6616|80
1759485300000|2025-10-03 09:55:00|6624|6617|6627|6619|6627|6620|6623|6617|74
1759485600000|2025-10-03 10:00:00|6626|6620|6628|6620|6630|6623|6626|6619|56
1759485900000|2025-10-03 10:05:00|6627|6621|6627|6619|6627|6621|6625|6618|31
1759486200000|2025-10-03 10:10:00|6626|6620|6628|6621|6628|6621|6625|6618|36
1759486500000|2025-10-03 10:15:00|6629|6620|6629|6621|6629|6622|6627|6620|35
1759486800000|2025-10-03 10:20:00|6628|6622|6627|6620|6631|6624|6627|6620|99
1759487100000|2025-10-03 10:25:00|6626|6619|6627|6620|6629|6622|6626|6619|66
1759487400000|2025-10-03 10:30:00|6628|6621|6628|6620|6629|6622|6627|6619|26
1759487700000|2025-10-03 10:35:00|6627|6621|6630|6623|6630|6623|6627|6619|13
1759488000000|2025-10-03 10:40:00|6629|6622|6632|6625|6633|6626|6629|6622|30
1759488300000|2025-10-03 10:45:00|6633|6624|6637|6629|6637|6630|6632|6624|24
1759488600000|2025-10-03 10:50:00|6636|6630|6635|6627|6637|6630|6635|6627|4
1759488900000|2025-10-03 10:55:00|6636|6628|6636|6629|6637|6629|6635|6628|7
1759489200000|2025-10-03 11:00:00|6637|6630|6637|6630|6642|6635|6636|6629|106
1759489500000|2025-10-03 11:05:00|6638|6631|6640|6633|6640|6633|6637|6630|50
1759489800000|2025-10-03 11:10:00|6639|6632|6640|6633|6641|6634|6639|6631|189
1759490100000|2025-10-03 11:15:00|6641|6634|6636|6628|6642|6634|6634|6627|61
1759490400000|2025-10-03 11:20:00|6637|6629|6634|6627|6637|6629|6633|6626|21
1759490700000|2025-10-03 11:25:00|6635|6626|6629|6622|6635|6627|6629|6621|48
1759491000000|2025-10-03 11:30:00|6630|6621|6628|6621|6630|6623|6628|6621|16
1759491300000|2025-10-03 11:35:00|6629|6622|6629|6622|6629|6622|6628|6621|19
1759491600000|2025-10-03 11:40:00|6630|6624|6632|6624|6634|6627|6630|6624|60
1759491900000|2025-10-03 11:45:00|6633|6625|6634|6626|6635|6628|6633|6624|14
1759492200000|2025-10-03 11:50:00|6633|6625|6629|6622|6633|6626|6629|6622|21
1759492500000|2025-10-03 11:55:00|6628|6621|6626|6619|6629|6622|6625|6618|37
1759492800000|2025-10-03 12:00:00|6627|6618|6628|6621|6628|6621|6625|6618|26
1759493100000|2025-10-03 12:05:00|6629|6620|6628|6621|6630|6623|6628|6620|29
1759493400000|2025-10-03 12:10:00|6627|6620|6631|6623|6631|6623|6627|6619|11
1759493700000|2025-10-03 12:15:00|6630|6622|6628|6621|6631|6623|6628|6621|3
1759494000000|2025-10-03 12:20:00|6629|6622|6629|6621|6630|6622|6628|6620|8
1759494300000|2025-10-03 12:25:00|6628|6622|6631|6623|6634|6626|6628|6622|220
1759494600000|2025-10-03 12:30:00|6632|6624|6625|6618|6632|6624|6625|6618|73
1759494900000|2025-10-03 12:35:00|6624|6617|6622|6615|6626|6618|6620|6613|47
1759495200000|2025-10-03 12:40:00|6621|6614|6620|6613|6622|6615|6619|6612|70
1759495500000|2025-10-03 12:45:00|6621|6614|6621|6614|6622|6615|6618|6610|60
1759495800000|2025-10-03 12:50:00|6622|6615|6628|6620|6628|6621|6622|6615|18
1759496100000|2025-10-03 12:55:00|6627|6621|6628.5|6622.5|6630|6623|6627|6620|22
1759496400000|2025-10-03 13:00:00|6629|6623|6630|6624|6631.5|6625.5|6627.5|6621.5|21
1759496700000|2025-10-03 13:05:00|6630.5|6624.5|6629|6623|6631|6625|6628|6622|19
1759497000000|2025-10-03 13:10:00|6629.5|6623.5|6628.5|6622.5|6629.5|6623.5|6627|6621|11
1759497300000|2025-10-03 13:15:00|6628|6622|6630|6624|6630.5|6624.5|6628|6622|35
1759497600000|2025-10-03 13:20:00|6630.5|6624.5|6633.5|6627.5|6633.5|6627.5|6630.5|6624.5|20
1759497900000|2025-10-03 13:25:00|6633|6627|6635.5|6629.5|6635.5|6629.5|6630|6624|49
1759498200000|2025-10-03 13:30:00|6635|6629|6628.5|6622.5|6638.5|6632.5|6621.5|6615.5|673
1759498500000|2025-10-03 13:35:00|6628|6622|6632.5|6626.5|6634.5|6628.5|6625.5|6619.5|117
1759498800000|2025-10-03 13:40:00|6633|6627|6623.5|6617.5|6635|6629|6622.5|6616.5|146
1759499100000|2025-10-03 13:45:00|6622|6616|6617|6611|6626.5|6620.5|6614|6608|217
1759499400000|2025-10-03 13:50:00|6616.5|6610.5|6626|6620|6629|6623|6613.5|6607.5|194
1759499700000|2025-10-03 13:55:00|6626.5|6620.5|6609|6603|6626.5|6620.5|6608.5|6602.5|127
1759500000000|2025-10-03 14:00:00|6611|6605|6609.5|6603.5|6613|6607|6598.5|6592.5|508
1759500300000|2025-10-03 14:05:00|6610|6604|6610|6604|6615.5|6609.5|6605.5|6599.5|171
1759500600000|2025-10-03 14:10:00|6610.5|6604.5|6603.5|6597.5|6612.5|6606.5|6602|6596|151
1759500900000|2025-10-03 14:15:00|6603|6597|6610|6604|6612|6606|6601.5|6595.5|74
1759501200000|2025-10-03 14:20:00|6609.5|6603.5|6608.5|6602.5|6612.5|6606.5|6606.5|6600.5|93
1759501500000|2025-10-03 14:25:00|6608|6602|6607.5|6601.5|6608.5|6602.5|6601|6595|53
1759501800000|2025-10-03 14:30:00|6607|6601|6612|6606|6614.5|6608.5|6606.5|6600.5|79
1759502100000|2025-10-03 14:35:00|6611.5|6605.5|6604|6598|6615|6609|6601.5|6595.5|152
1759502400000|2025-10-03 14:40:00|6603.5|6597.5|6607.5|6601.5|6609|6603|6601.5|6595.5|130
1759502700000|2025-10-03 14:45:00|6607|6601|6612|6606|6612|6606|6605.5|6599.5|107
1759503000000|2025-10-03 14:50:00|6612.5|6606.5|6614.5|6608.5|6614.5|6608.5|6607|6601|192
1759503300000|2025-10-03 14:55:00|6615.5|6609.5|6609.5|6603.5|6616.5|6610.5|6609.5|6603.5|62
1759503600000|2025-10-03 15:00:00|6608.5|6602.5|6608.5|6602.5|6610|6604|6606.5|6600.5|41
1759503900000|2025-10-03 15:05:00|6608|6602|6605.5|6599.5|6610.5|6604.5|6604|6598|51
1759504200000|2025-10-03 15:10:00|6606|6600|6607.5|6601.5|6607.5|6601.5|6603.5|6597.5|35
1759504500000|2025-10-03 15:15:00|6607|6601|6607|6601|6608.5|6602.5|6604.5|6598.5|34
1759504800000|2025-10-03 15:20:00|6607.5|6601.5|6611.5|6605.5|6613|6607|6605|6599|32
1759505100000|2025-10-03 15:25:00|6612|6606|6617|6611|6619|6613|6610|6604|383
1759505400000|2025-10-03 15:30:00|6616.5|6610.5|6616|6610|6617.5|6611.5|6614.5|6608.5|51
1759505700000|2025-10-03 15:35:00|6615.5|6609.5|6615.5|6609.5|6621.5|6615.5|6613.5|6607.5|102
1759506000000|2025-10-03 15:40:00|6615|6609|6618|6612|6621.5|6615.5|6613|6607|60
1759506300000|2025-10-03 15:45:00|6617.5|6611.5|6614.5|6608.5|6618|6612|6613|6607|61
1759506600000|2025-10-03 15:50:00|6615|6609|6617|6611|6617|6611|6611.5|6605.5|79
1759506900000|2025-10-03 15:55:00|6617.5|6611.5|6615.5|6609.5|6618.5|6612.5|6614|6608|25
1759507200000|2025-10-03 16:00:00|6615|6609|6622|6616|6622.5|6616.5|6615|6609|61
1759507500000|2025-10-03 16:05:00|6621.5|6615.5|6621|6615|6623.5|6617.5|6620|6614|38
1759507800000|2025-10-03 16:10:00|6621.5|6615.5|6625.5|6619.5|6626|6620|6618.5|6612.5|41
1759508100000|2025-10-03 16:15:00|6625|6619|6628.5|6622.5|6629.5|6623.5|6624|6618|42
1759508400000|2025-10-03 16:20:00|6628|6622|6624|6618|6628.5|6622.5|6623.5|6617.5|24
1759508700000|2025-10-03 16:25:00|6624.5|6618.5|6626.5|6620.5|6627.5|6621.5|6623.5|6617.5|12
1759509000000|2025-10-03 16:30:00|6627|6621|6627.5|6621.5|6628|6622|6625.5|6619.5|60
1759509300000|2025-10-03 16:35:00|6628|6622|6634|6628|6634|6628|6627|6621|50
1759509600000|2025-10-03 16:40:00|6633.5|6627.5|6629.5|6623.5|6634.5|6628.5|6629|6623|10
1759509900000|2025-10-03 16:45:00|6630|6624|6630.5|6624.5|6631.5|6625.5|6629|6623|4
1759510200000|2025-10-03 16:50:00|6630|6624|6631.5|6625.5|6631.5|6625.5|6628|6622|9
1759510500000|2025-10-03 16:55:00|6631|6625|6629.5|6623.5|6631.5|6625.5|6628.5|6622.5|4
1759510800000|2025-10-03 17:00:00|6629|6623|6618.5|6612.5|6629|6623|6618|6612|66
1759511100000|2025-10-03 17:05:00|6618|6612|6621|6615|6622|6616|6611.5|6605.5|77
1759511400000|2025-10-03 17:10:00|6620.5|6614.5|6625|6619|6626.5|6620.5|6618|6612|23
1759511700000|2025-10-03 17:15:00|6624.5|6618.5|6619|6613|6624.5|6618.5|6619|6613|14
1759512000000|2025-10-03 17:20:00|6619.5|6613.5|6615.5|6609.5|6619.5|6613.5|6615|6609|14
1759512300000|2025-10-03 17:25:00|6615|6609|6615|6609|6616.5|6610.5|6614|6608|32
1759512600000|2025-10-03 17:30:00|6614.5|6608.5|6613.5|6607.5|6616.5|6610.5|6611.5|6605.5|25
1759512900000|2025-10-03 17:35:00|6614|6608|6610.5|6604.5|6615|6609|6610.5|6604.5|13
1759513200000|2025-10-03 17:40:00|6611|6605|6603.5|6597.5|6611|6605|6601.5|6595.5|116
1759513500000|2025-10-03 17:45:00|6604.5|6598.5|6601|6595|6605.5|6599.5|6599.5|6593.5|83
1759513800000|2025-10-03 17:50:00|6600.5|6594.5|6581.5|6575.5|6601.5|6595.5|6580.5|6574.5|497
1759514100000|2025-10-03 17:55:00|6581|6575|6582.5|6576.5|6584.5|6578.5|6578.5|6572.5|251
1759514400000|2025-10-03 18:00:00|6583|6577|6577|6571|6584.5|6578.5|6575.5|6569.5|78
1759514700000|2025-10-03 18:05:00|6577.5|6571.5|6580.5|6574.5|6583.5|6577.5|6573.5|6567.5|130
1759515000000|2025-10-03 18:10:00|6581|6575|6581.5|6575.5|6585|6579|6579.5|6573.5|108
1759515300000|2025-10-03 18:15:00|6582.5|6576.5|6586.5|6580.5|6588|6582|6582|6576|97
1759515600000|2025-10-03 18:20:00|6586|6580|6592|6586|6592|6586|6582.5|6576.5|86
1759515900000|2025-10-03 18:25:00|6592.5|6586.5|6594.5|6588.5|6598|6592|6592|6586|66
1759516200000|2025-10-03 18:30:00|6595|6589|6590.5|6584.5|6597|6591|6588.5|6582.5|105
1759516500000|2025-10-03 18:35:00|6591|6585|6597.5|6591.5|6599.5|6593.5|6591|6585|65
1759516800000|2025-10-03 18:40:00|6598|6592|6600|6594|6600.5|6594.5|6594.5|6588.5|106
1759517100000|2025-10-03 18:45:00|6599.5|6593.5|6596.5|6590.5|6600.5|6594.5|6595.5|6589.5|135
1759517400000|2025-10-03 18:50:00|6597|6591|6598.5|6592.5|6599.5|6593.5|6596.5|6590.5|76
1759517700000|2025-10-03 18:55:00|6598|6592|6598.1|6589.1|6599|6593|6595.5|6589.1|92
1759518000000|2025-10-03 19:00:00|6598.8|6589.8|6597.2|6588.2|6599.3|6590.3|6597.1|6588.1|0
1759518300000|2025-10-03 19:05:00|6597|6588|6595.9|6586.9|6598.3|6589.3|6595.9|6586.9|0
1759518600000|2025-10-03 19:10:00|6596|6587|6595.2|6586.2|6597.5|6588.5|6595|6586|0
1759518900000|2025-10-03 19:15:00|6595.1|6586.1|6596.4|6587.4|6597.2|6588.2|6594.9|6585.9|0
1759519200000|2025-10-03 19:20:00|6596.3|6587.3|6596.9|6587.9|6598|6589|6595.8|6586.8|0
1759519500000|2025-10-03 19:25:00|6597|6588|6602.6|6593.6|6603.7|6594.7|6596.9|6587.9|0
1759519800000|2025-10-03 19:30:00|6602.5|6593.5|6603.7|6594.7|6603.9|6594.9|6602.3|6593.3|0
1759520100000|2025-10-03 19:35:00|6603.6|6594.6|6604.7|6595.7|6604.7|6595.7|6602.2|6593.2|0
1759520400000|2025-10-03 19:40:00|6604.8|6595.8|6601.5|6592.5|6604.9|6595.9|6601.4|6592.4|0
1759520700000|2025-10-03 19:45:00|6601.4|6592.4|6604.3|6595.3|6605.4|6596.4|6601.4|6592.4|0
1759521000000|2025-10-03 19:50:00|6604|6595|6600.7|6591.7|6604.1|6595.1|6598.4|6589.4|0
1759521300000|2025-10-03 19:55:00|6600.6|6591.6|6597.1|6588.1|6600.7|6591.7|6594|6585|0
1759521600000|2025-10-03 20:00:00|6597|6588|6593.8|6584.8|6598.4|6589.4|6593.6|6584.6|0
1759521900000|2025-10-03 20:05:00|6594|6585|6593.4|6584.4|6595.4|6586.4|6593.3|6584.3|0
1759522200000|2025-10-03 20:10:00|6593.6|6584.6|6594.1|6585.1|6594.6|6585.6|6593|6584|0
1759522500000|2025-10-03 20:15:00|6594.2|6585.2|6594.3|6585.3|6595.2|6586.2|6593.9|6584.9|0
1759522800000|2025-10-03 20:20:00|6594.4|6585.4|6594.4|6585.4|6594.6|6585.6|6593.7|6584.7|0
1759523100000|2025-10-03 20:25:00|6594.2|6585.2|6594.4|6585.4|6594.6|6585.6|6593.5|6584.5|0
1759523400000|2025-10-03 20:30:00|6594.2|6585.2|6595.4|6586.4|6595.6|6586.6|6593.9|6584.9|0
1759523700000|2025-10-03 20:35:00|6595.2|6586.2|6595.6|6586.6|6595.9|6586.9|6595|6586|0
1759524000000|2025-10-03 20:40:00|6595.8|6586.8|6595.1|6586.1|6595.9|6586.9|6594.9|6585.9|0
1759524300000|2025-10-03 20:45:00|6595.2|6586.2|6595.4|6586.4|6596.4|6587.4|6593.9|6584.9|0
1759524600000|2025-10-03 20:50:00|6595.6|6586.6|6597.1|6588.1|6597.1|6588.1|6595.2|6586.2|0
1759524900000|2025-10-03 20:55:00|6597|6588|6596.6|6587.6|6597|6588|6595.8|6586.8|0
1759701600000|2025-10-05 22:00:00|6602.3|6593.3|6602.8|6593.8|6604|6595|6601.5|6592.5|0
1759701900000|2025-10-05 22:05:00|6602.9|6593.9|6602.5|6593.5|6605.2|6596.2|6601.9|6592.9|0
1759702200000|2025-10-05 22:10:00|6602.7|6593.7|6603.7|6594.7|6603.7|6594.7|6600.5|6591.5|0
1759702500000|2025-10-05 22:15:00|6603.8|6594.8|6604.8|6595.8|6606.3|6597.3|6603.3|6594.3|0
1759702800000|2025-10-05 22:20:00|6604.9|6595.9|6605.5|6596.5|6606.2|6597.2|6604.7|6595.7|0
1759703100000|2025-10-05 22:25:00|6605.6|6596.6|6605.4|6596.4|6606.6|6597.6|6605.2|6596.2|0
1759703400000|2025-10-05 22:30:00|6605.3|6596.3|6605.8|6596.8|6606.1|6597.1|6605|6596|0
1759703700000|2025-10-05 22:35:00|6605.6|6596.6|6605.5|6596.5|6606|6597|6604.9|6595.9|0
1759704000000|2025-10-05 22:40:00|6605.4|6596.4|6606.1|6597.1|6606.1|6597.1|6605.2|6596.2|0
1759704300000|2025-10-05 22:45:00|6606.2|6597.2|6606.8|6597.8|6608.2|6599.2|6606.1|6597.1|0
1759704600000|2025-10-05 22:50:00|6606.9|6597.9|6607.2|6598.2|6608|6599|6605.6|6596.6|0
1759704900000|2025-10-05 22:55:00|6607.1|6598.1|6607.3|6598.3|6608|6599|6606.8|6597.8|0
1759705200000|2025-10-05 23:00:00|6607.4|6598.4|6608.4|6599.4|6609.2|6600.2|6607.2|6598.2|0
1759705500000|2025-10-05 23:05:00|6608.5|6599.5|6608.1|6599.1|6608.8|6599.8|6607.3|6598.3|0
1759705800000|2025-10-05 23:10:00|6608|6599|6607.7|6598.7|6608.4|6599.4|6607.3|6598.3|0
1759706100000|2025-10-05 23:15:00|6607.6|6598.6|6607.8|6598.8|6609|6600|6607.5|6598.5|0
1759706400000|2025-10-05 23:20:00|6607.7|6598.7|6607.5|6598.5|6607.9|6598.9|6607.1|6598.1|0
1759706700000|2025-10-05 23:25:00|6607.4|6598.4|6609.3|6600.3|6609.3|6600.3|6607.3|6598.3|0
1759707000000|2025-10-05 23:30:00|6609.5|6600.5|6611.2|6602.2|6612.4|6603.4|6609.5|6600.5|0
1759707300000|2025-10-05 23:35:00|6611|6602|6611.7|6602.7|6612.2|6603.2|6610.9|6601.9|0
1759707600000|2025-10-05 23:40:00|6611.8|6602.8|6612.5|6603.5|6612.6|6603.6|6611.5|6602.5|0
1759707900000|2025-10-05 23:45:00|6612.6|6603.6|6611|6602|6613|6604|6610.5|6601.5|0
1759708200000|2025-10-05 23:50:00|6611.1|6602.1|6609.7|6600.7|6611.3|6602.3|6609.4|6600.4|0
1759708500000|2025-10-05 23:55:00|6609.6|6600.6|6609.2|6600.2|6610|6601|6608.7|6599.7|0
1759708800000|2025-10-06 00:00:00|6609.3|6600.3|6608.2|6599.2|6610.2|6601.2|6607.9|6598.9|0
1759709100000|2025-10-06 00:05:00|6608|6599|6608.2|6599.2|6609.7|6600.7|6607.7|6598.7|0
1759709400000|2025-10-06 00:10:00|6608.3|6599.3|6609.7|6600.7|6609.9|6600.9|6607.5|6598.5|0
1759709700000|2025-10-06 00:15:00|6609.8|6600.8|6609.6|6600.6|6610.9|6601.9|6608.8|6599.8|0
1759710000000|2025-10-06 00:20:00|6609.5|6600.5|6608.2|6599.2|6609.6|6600.6|6607.3|6598.3|0
1759710300000|2025-10-06 00:25:00|6608.1|6599.1|6608|6599|6608.6|6599.6|6607.1|6598.1|0
1759710600000|2025-10-06 00:30:00|6607.9|6598.9|6607.7|6598.7|6609|6600|6607.2|6598.2|0
1759710900000|2025-10-06 00:35:00|6607.9|6598.9|6606.6|6597.6|6608.3|6599.3|6606.3|6597.3|0
1759711200000|2025-10-06 00:40:00|6606.7|6597.7|6607.3|6598.3|6607.5|6598.5|6606.6|6597.6|0
1759711500000|2025-10-06 00:45:00|6607.4|6598.4|6608|6599|6608.2|6599.2|6606.7|6597.7|0
1759711800000|2025-10-06 00:50:00|6607.9|6598.9|6608.3|6599.3|6608.6|6599.6|6607.9|6598.9|0
1759712100000|2025-10-06 00:55:00|6608.2|6599.2|6608.7|6599.7|6609|6600|6607.6|6598.6|0
1759712400000|2025-10-06 01:00:00|6608.8|6599.8|6609.5|6600.5|6610.1|6601.1|6607.9|6598.9|0
1759712700000|2025-10-06 01:05:00|6609.4|6600.4|6609.8|6600.8|6610.2|6601.2|6609.3|6600.3|0
1759713000000|2025-10-06 01:10:00|6609.9|6600.9|6610|6601|6610.5|6601.5|6609.8|6600.8|0
1759713300000|2025-10-06 01:15:00|6610.3|6601.3|6575.1|6571.1|6610.3|6601.3|6574.6|6570.6|849
1759713600000|2025-10-06 01:20:00|6574.6|6570.6|6569.6|6565.6|6576.1|6572.1|6551.6|6547.6|885
1759713900000|2025-10-06 01:25:00|6569.1|6565.1|6581.6|6577.6|6583.6|6579.6|6569.1|6565.1|381
1759714200000|2025-10-06 01:30:00|6582.1|6578.1|6603.1|6599.1|6616.6|6612.6|6573.6|6569.6|2861
1759714500000|2025-10-06 01:35:00|6602.6|6598.6|6560.6|6556.6|6612.6|6608.6|6558.6|6554.6|2628
1759714800000|2025-10-06 01:40:00|6560.1|6556.1|6550.6|6546.6|6567.1|6563.1|6540.1|6536.1|2509
1759715100000|2025-10-06 01:45:00|6550.1|6546.1|6541.6|6537.6|6557.1|6553.1|6529.6|6525.6|2040
1759715400000|2025-10-06 01:50:00|6541.1|6537.1|6520.6|6516.6|6547.1|6543.1|6518.1|6514.1|1803
1759715700000|2025-10-06 01:55:00|6519.6|6515.6|6560.6|6556.6|6563.6|6559.6|6517.6|6513.6|2616
1759716000000|2025-10-06 02:00:00|6561.1|6557.1|6560.6|6556.6|6574.6|6570.6|6554.6|6550.6|2649
1759716300000|2025-10-06 02:05:00|6560.1|6556.1|6561.6|6557.6|6567.1|6563.1|6553.6|6549.6|1044
1759716600000|2025-10-06 02:10:00|6562.6|6558.6|6555.1|6551.1|6568.6|6564.6|6549.6|6545.6|704
1759716900000|2025-10-06 02:15:00|6555.6|6551.6|6548.6|6544.6|6558.1|6554.1|6545.6|6541.6|758
1759717200000|2025-10-06 02:20:00|6549.1|6545.1|6544.1|6540.1|6556.6|6552.6|6541.1|6537.1|757
1759717500000|2025-10-06 02:25:00|6543.6|6539.6|6548.6|6544.6|6553.6|6549.6|6536.6|6532.6|511
1759717800000|2025-10-06 02:30:00|6549.1|6545.1|6523.6|6519.6|6551.6|6547.6|6523.6|6519.6|864
1759718100000|2025-10-06 02:35:00|6523.1|6519.1|6539.6|6535.6|6539.6|6535.6|6521.6|6517.6|594
1759718400000|2025-10-06 02:40:00|6540.6|6536.6|6550.6|6546.6|6555.6|6551.6|6539.1|6535.1|592
1759718700000|2025-10-06 02:45:00|6551.1|6547.1|6548.1|6544.1|6555.1|6551.1|6539.1|6535.1|532
1759719000000|2025-10-06 02:50:00|6547.6|6543.6|6542.6|6538.6|6549.6|6545.6|6538.1|6534.1|320
1759719300000|2025-10-06 02:55:00|6543.1|6539.1|6537.1|6533.1|6544.6|6540.6|6535.1|6531.1|325
1759719600000|2025-10-06 03:00:00|6536.6|6532.6|6539.6|6535.6|6541.6|6537.6|6531.6|6527.6|240
1759719900000|2025-10-06 03:05:00|6539.1|6535.1|6530.6|6526.6|6539.6|6535.6|6527.6|6523.6|304
1759720200000|2025-10-06 03:10:00|6529.6|6525.6|6534.1|6530.1|6539.1|6535.1|6528.6|6524.6|253
1759720500000|2025-10-06 03:15:00|6533.6|6529.6|6522.6|6518.6|6537.1|6533.1|6521.6|6517.6|399
1759720800000|2025-10-06 03:20:00|6523.6|6519.6|6526.6|6522.6|6533.6|6529.6|6521.1|6517.1|655
1759721100000|2025-10-06 03:25:00|6527.1|6523.1|6526.6|6522.6|6533.1|6529.1|6525.1|6521.1|388
1759721400000|2025-10-06 03:30:00|6527.1|6523.1|6528.6|6524.6|6531.6|6527.6|6525.6|6521.6|407
1759721700000|2025-10-06 03:35:00|6528.1|6524.1|6530.6|6526.6|6536.1|6532.1|6527.6|6523.6|348
1759722000000|2025-10-06 03:40:00|6530.1|6526.1|6534.6|6530.6|6535.6|6531.6|6528.6|6524.6|291
1759722300000|2025-10-06 03:45:00|6533.6|6529.6|6545.6|6541.6|6547.1|6543.1|6533.6|6529.6|268
1759722600000|2025-10-06 03:50:00|6546.1|6542.1|6551.6|6547.6|6557.6|6553.6|6545.6|6541.6|542
1759722900000|2025-10-06 03:55:00|6551.1|6547.1|6550.1|6546.1|6553.6|6549.6|6548.6|6544.6|332
1759723200000|2025-10-06 04:00:00|6553.9|6544.9|6552.6|6543.6|6554.3|6545.3|6550.8|6541.8|0
1759723500000|2025-10-06 04:05:00|6552.5|6543.5|6553.2|6544.2|6553.5|6544.5|6551.6|6542.6|0
1759723800000|2025-10-06 04:10:00|6553.1|6544.1|6555|6546|6555.4|6546.4|6553|6544|0
1759724100000|2025-10-06 04:15:00|6554.9|6545.9|6555|6546|6555.2|6546.2|6553.6|6544.6|0
1759724400000|2025-10-06 04:20:00|6554.9|6545.9|6554.7|6545.7|6555.8|6546.8|6554.5|6545.5|0
1759724700000|2025-10-06 04:25:00|6554.9|6545.9|6555.8|6546.8|6555.9|6546.9|6554.9|6545.9|0
1759725000000|2025-10-06 04:30:00|6555.7|6546.7|6556.1|6547.1|6556.2|6547.2|6555.6|6546.6|0
1759725300000|2025-10-06 04:35:00|6556.2|6547.2|6556|6547|6556.9|6547.9|6556|6547|0
1759725600000|2025-10-06 04:40:00|6556.1|6547.1|6557.4|6548.4|6557.6|6548.6|6556.1|6547.1|0
1759725900000|2025-10-06 04:45:00|6557.3|6548.3|6556.5|6547.5|6557.4|6548.4|6556|6547|0
1759726200000|2025-10-06 04:50:00|6556.7|6547.7|6556.8|6547.8|6557.5|6548.5|6556.1|6547.1|0
1759726500000|2025-10-06 04:55:00|6556.9|6547.9|6556.3|6547.3|6557|6548|6556.3|6547.3|0
1759726800000|2025-10-06 05:00:00|6556.5|6547.5|6536.6|6532.6|6558.6|6554.6|6535.6|6531.6|807
1759727100000|2025-10-06 05:05:00|6537.1|6533.1|6527.1|6523.1|6537.6|6533.6|6521.6|6517.6|842
1759727400000|2025-10-06 05:10:00|6527.6|6523.6|6537.6|6533.6|6537.6|6533.6|6525.6|6521.6|466
1759727700000|2025-10-06 05:15:00|6538.6|6534.6|6536.6|6532.6|6544.6|6540.6|6531.1|6527.1|535
1759728000000|2025-10-06 05:20:00|6536.1|6532.1|6544.6|6540.6|6545.6|6541.6|6534.6|6530.6|280
1759728300000|2025-10-06 05:25:00|6545.1|6541.1|6554.6|6550.6|6557.6|6553.6|6544.6|6540.6|357
1759728600000|2025-10-06 05:30:00|6555.1|6551.1|6553.6|6549.6|6561.1|6557.1|6553.6|6549.6|308
1759728900000|2025-10-06 05:35:00|6554.6|6550.6|6557.6|6553.6|6562.6|6558.6|6553.6|6549.6|322
1759729200000|2025-10-06 05:40:00|6558.1|6554.1|6560.6|6556.6|6561.6|6557.6|6553.6|6549.6|156
1759729500000|2025-10-06 05:45:00|6560.1|6556.1|6562.6|6558.6|6566.6|6562.6|6555.6|6551.6|314
1759729800000|2025-10-06 05:50:00|6561.6|6557.6|6573.1|6569.1|6573.6|6569.6|6559.6|6555.6|235
1759730100000|2025-10-06 05:55:00|6573.6|6569.6|6583.6|6579.6|6584.6|6580.6|6573.6|6569.6|449
1759730400000|2025-10-06 06:00:00|6584.6|6580.6|6568.6|6564.6|6587.6|6583.6|6568.6|6564.6|682
1759730700000|2025-10-06 06:05:00|6569.1|6565.1|6567.6|6563.6|6572.6|6568.6|6566.6|6562.6|474
1759731000000|2025-10-06 06:10:00|6568.1|6564.1|6572.1|6568.1|6572.6|6568.6|6568.1|6564.1|183
1759731300000|2025-10-06 06:15:00|6572.6|6568.6|6567.6|6563.6|6576.6|6572.6|6565.1|6561.1|396
1759731600000|2025-10-06 06:20:00|6566.6|6562.6|6569.6|6565.6|6569.6|6565.6|6563.6|6559.6|206
1759731900000|2025-10-06 06:25:00|6569.1|6565.1|6564.6|6560.6|6569.6|6565.6|6561.1|6557.1|301
1759732200000|2025-10-06 06:30:00|6565.1|6561.1|6574.1|6570.1|6574.1|6570.1|6564.1|6560.1|138
1759732500000|2025-10-06 06:35:00|6573.6|6569.6|6577.6|6573.6|6578.6|6574.6|6572.6|6568.6|172
1759732800000|2025-10-06 06:40:00|6578.1|6574.1|6578.1|6574.1|6583.1|6579.1|6576.6|6572.6|259
1759733100000|2025-10-06 06:45:00|6577.6|6573.6|6574.6|6570.6|6578.1|6574.1|6569.6|6565.6|257
1759733400000|2025-10-06 06:50:00|6575.1|6571.1|6568.6|6564.6|6578.6|6574.6|6566.6|6562.6|321
1759733700000|2025-10-06 06:55:00|6567.6|6563.6|6567.1|6563.1|6569.6|6565.6|6565.1|6561.1|215
1759734000000|2025-10-06 07:00:00|6566.6|6562.6|6558.1|6554.1|6567.6|6563.6|6555.1|6551.1|383
1759734300000|2025-10-06 07:05:00|6557.6|6553.6|6561.6|6557.6|6563.1|6559.1|6554.6|6550.6|282
1759734600000|2025-10-06 07:10:00|6562.6|6558.6|6559.6|6555.6|6563.6|6559.6|6555.6|6551.6|178
1759734900000|2025-10-06 07:15:00|6560.6|6556.6|6565.1|6561.1|6565.6|6561.6|6556.6|6552.6|226
1759735200000|2025-10-06 07:20:00|6564.6|6560.6|6562.6|6558.6|6568.6|6564.6|6561.6|6557.6|263
1759735500000|2025-10-06 07:25:00|6562.1|6558.1|6560.6|6556.6|6563.1|6559.1|6558.6|6554.6|217
1759735800000|2025-10-06 07:30:00|6561.1|6557.1|6564.6|6560.6|6565.6|6561.6|6559.6|6555.6|204
1759736100000|2025-10-06 07:35:00|6564.1|6560.1|6566.6|6562.6|6568.1|6564.1|6561.6|6557.6|220
1759736400000|2025-10-06 07:40:00|6567.1|6563.1|6559.1|6555.1|6568.6|6564.6|6553.6|6549.6|765
1759736700000|2025-10-06 07:45:00|6559.6|6555.6|6555.6|6551.6|6559.6|6555.6|6550.6|6546.6|634
1759737000000|2025-10-06 07:50:00|6556.1|6552.1|6557.1|6553.1|6561.6|6557.6|6555.6|6551.6|374
1759737300000|2025-10-06 07:55:00|6557.6|6553.6|6559.6|6555.6|6560.6|6556.6|6555.6|6551.6|394
1759737600000|2025-10-06 08:00:00|6560.1|6556.1|6555.1|6551.1|6561.6|6557.6|6554.1|6550.1|776
1759737900000|2025-10-06 08:05:00|6555.6|6551.6|6555.1|6551.1|6559.6|6555.6|6552.6|6548.6|858
1759738200000|2025-10-06 08:10:00|6554.6|6550.6|6553.6|6549.6|6559.6|6555.6|6551.6|6547.6|726
1759738500000|2025-10-06 08:15:00|6552.6|6548.6|6552.6|6548.6|6552.6|6548.6|6548.6|6544.6|974
1759738800000|2025-10-06 08:20:00|6553.1|6549.1|6550.6|6546.6|6556.1|6552.1|6549.1|6545.1|648
1759739100000|2025-10-06 08:25:00|6550.1|6546.1|6563.1|6559.1|6564.1|6560.1|6549.6|6545.6|835
1759739400000|2025-10-06 08:30:00|6563.8|6554.8|6565.2|6556.2|6565.5|6556.5|6563.6|6554.6|0
1759739700000|2025-10-06 08:35:00|6565.1|6556.1|6564.1|6555.1|6565.6|6556.6|6563.6|6554.6|0
1759740000000|2025-10-06 08:40:00|6564.2|6555.2|6565.3|6556.3|6565.3|6556.3|6563.5|6554.5|0
1759740300000|2025-10-06 08:45:00|6565.4|6556.4|6564.8|6555.8|6565.9|6556.9|6564|6555|0
1759740600000|2025-10-06 08:50:00|6564.9|6555.9|6565.5|6556.5|6565.5|6556.5|6564|6555|0
1759740900000|2025-10-06 08:55:00|6565.4|6556.4|6566|6557|6566.7|6557.7|6565.3|6556.3|0
1759741200000|2025-10-06 09:00:00|6565.9|6556.9|6566.2|6557.2|6566.3|6557.3|6564.9|6555.9|0
1759741500000|2025-10-06 09:05:00|6566|6557|6565.5|6556.5|6566.7|6557.7|6565.3|6556.3|0
1759741800000|2025-10-06 09:10:00|6565.4|6556.4|6565.2|6556.2|6565.7|6556.7|6564.8|6555.8|0
1759742100000|2025-10-06 09:15:00|6565.3|6556.3|6568.1|6561.1|6571.1|6564.1|6565.1|6556.2|91
1759742400000|2025-10-06 09:20:00|6567.1|6560.1|6567.1|6559.1|6569.1|6562.1|6564.1|6557.1|85
1759742700000|2025-10-06 09:25:00|6568.1|6560.1|6572.1|6564.1|6572.1|6565.1|6568.1|6559.1|217
1759743000000|2025-10-06 09:30:00|6571.1|6565.1|6571.1|6564.1|6572.1|6565.1|6569.1|6562.1|36
1759743300000|2025-10-06 09:35:00|6572.1|6565.1|6575.1|6568.1|6575.1|6568.1|6572.1|6565.1|35
1759743600000|2025-10-06 09:40:00|6574.1|6567.1|6566.1|6558.1|6574.1|6567.1|6566.1|6558.1|22
1759743900000|2025-10-06 09:45:00|6565.1|6559.1|6567.1|6560.1|6568.1|6561.1|6564.1|6556.1|18
1759744200000|2025-10-06 09:50:00|6568.1|6559.1|6568.1|6560.1|6569.1|6561.1|6567.1|6559.1|6
1759744500000|2025-10-06 09:55:00|6569.1|6561.1|6570.1|6562.1|6570.1|6562.1|6567.1|6559.1|49
1759744800000|2025-10-06 10:00:00|6569.1|6563.1|6568.1|6560.1|6569.1|6563.1|6568.1|6560.1|15
1759745100000|2025-10-06 10:05:00|6567.1|6561.1|6563.1|6556.1|6567.1|6561.1|6563.1|6556.1|35
1759745400000|2025-10-06 10:10:00|6564.1|6557.1|6563.1|6555.1|6565.1|6558.1|6561.1|6554.1|22
1759745700000|2025-10-06 10:15:00|6562.1|6556.1|6562.1|6555.1|6564.1|6556.1|6561.1|6554.1|4
1759746000000|2025-10-06 10:20:00|6561.1|6554.1|6561.1|6554.1|6562.1|6555.1|6561.1|6553.1|6
1759746300000|2025-10-06 10:25:00|6562.1|6555.1|6560.1|6552.1|6563.1|6555.1|6560.1|6552.1|14
1759746600000|2025-10-06 10:30:00|6561.1|6553.1|6562.1|6555.1|6563.1|6556.1|6561.1|6553.1|6
1759746900000|2025-10-06 10:35:00|6563.1|6554.1|6565.1|6557.1|6567.1|6560.1|6563.1|6554.1|109
1759747200000|2025-10-06 10:40:00|6564.1|6558.1|6564.1|6557.1|6564.1|6558.1|6564.1|6557.1|0
1759747500000|2025-10-06 10:45:00|6563.1|6556.1|6562.1|6555.1|6563.1|6556.1|6561.1|6554.1|17
1759747800000|2025-10-06 10:50:00|6563.1|6556.1|6567.1|6560.1|6569.1|6562.1|6562.1|6556.1|14
1759748100000|2025-10-06 10:55:00|6568.1|6559.1|6563.1|6556.1|6568.1|6560.1|6563.1|6556.1|38
1759748400000|2025-10-06 11:00:00|6562.1|6554.1|6556.1|6548.1|6562.1|6554.1|6554.1|6547.1|75
1759748700000|2025-10-06 11:05:00|6555.1|6549.1|6560.1|6553.1|6561.1|6554.1|6555.1|6548.1|12
1759749000000|2025-10-06 11:10:00|6561.1|6554.1|6562.1|6554.1|6563.1|6556.1|6560.1|6553.1|35
1759749300000|2025-10-06 11:15:00|6561.1|6555.1|6560.1|6552.1|6561.1|6555.1|6558.1|6550.1|13
1759749600000|2025-10-06 11:20:00|6559.1|6553.1|6561.1|6553.1|6563.1|6556.1|6559.1|6553.1|9
1759749900000|2025-10-06 11:25:00|6560.1|6552.1|6562.1|6554.1|6562.1|6554.1|6557.1|6550.1|8
1759750200000|2025-10-06 11:30:00|6561.1|6555.1|6564.1|6556.1|6567.1|6560.1|6560.1|6552.1|43
1759750500000|2025-10-06 11:35:00|6565.1|6557.1|6564.1|6557.1|6566.1|6558.1|6564.1|6557.1|9
1759750800000|2025-10-06 11:40:00|6565.1|6558.1|6564.1|6557.1|6566.1|6559.1|6564.1|6556.1|9
1759751100000|2025-10-06 11:45:00|6565.1|6556.1|6563.1|6556.1|6565.1|6558.1|6563.1|6556.1|14
1759751400000|2025-10-06 11:50:00|6564.1|6555.1|6564.1|6557.1|6565.1|6557.1|6562.1|6554.1|37
1759751700000|2025-10-06 11:55:00|6563.1|6556.1|6561.1|6554.1|6563.1|6556.1|6561.1|6553.1|18
1759752000000|2025-10-06 12:00:00|6562.1|6553.1|6559.1|6552.1|6563.1|6555.1|6559.1|6552.1|16
1759752300000|2025-10-06 12:05:00|6558.1|6551.1|6558.1|6551.1|6559.1|6552.1|6555.1|6548.1|18
1759752600000|2025-10-06 12:10:00|6559.1|6552.1|6564.1|6557.1|6566.1|6558.1|6558.1|6551.1|29
1759752900000|2025-10-06 12:15:00|6565.1|6556.1|6563.1|6556.1|6565.1|6558.1|6563.1|6556.1|22
1759753200000|2025-10-06 12:20:00|6564.1|6557.1|6563.1|6556.1|6564.1|6557.1|6561.1|6554.1|18
1759753500000|2025-10-06 12:25:00|6564.1|6555.1|6564.1|6557.1|6565.1|6558.1|6564.1|6555.1|19
1759753800000|2025-10-06 12:30:00|6565.1|6558.1|6563.1|6556.1|6566.1|6559.1|6563.1|6555.1|18
1759754100000|2025-10-06 12:35:00|6562.1|6555.1|6562.1|6555.1|6562.1|6555.1|6559.1|6552.1|38
1759754400000|2025-10-06 12:40:00|6561.1|6554.1|6560.1|6552.1|6561.1|6555.1|6559.1|6552.1|11
1759754700000|2025-10-06 12:45:00|6559.1|6553.1|6562.1|6555.1|6562.1|6555.1|6559.1|6552.1|3
1759755000000|2025-10-06 12:50:00|6563.1|6556.1|6563.1|6556.1|6563.1|6556.1|6559.1|6552.1|75
1759755300000|2025-10-06 12:55:00|6564.1|6555.1|6562.6|6556.6|6565.1|6558.1|6562.6|6555.1|32
1759755600000|2025-10-06 13:00:00|6562.1|6556.1|6564.1|6558.1|6565.6|6559.6|6560.6|6554.6|29
1759755900000|2025-10-06 13:05:00|6564.6|6558.6|6566.6|6560.6|6567.6|6561.6|6562.6|6556.6|17
1759756200000|2025-10-06 13:10:00|6567.1|6561.1|6567.6|6561.6|6570.1|6564.1|6566.6|6560.6|54
1759756500000|2025-10-06 13:15:00|6568.6|6562.6|6570.6|6564.6|6572.6|6566.6|6567.6|6561.6|115
1759756800000|2025-10-06 13:20:00|6571.1|6565.1|6569.6|6563.6|6571.6|6565.6|6568.6|6562.6|69
1759757100000|2025-10-06 13:25:00|6569.1|6563.1|6569.6|6563.6|6569.6|6563.6|6567.6|6561.6|59
1759757400000|2025-10-06 13:30:00|6571.6|6565.6|6568.6|6562.6|6580.1|6574.1|6562.1|6556.1|576
1759757700000|2025-10-06 13:35:00|6569.1|6563.1|6588.6|6582.6|6589.1|6583.1|6567.6|6561.6|422
1759758000000|2025-10-06 13:40:00|6589.1|6583.1|6597.1|6591.1|6597.6|6591.6|6585.1|6579.1|305
1759758300000|2025-10-06 13:45:00|6596.6|6590.6|6596.6|6590.6|6604.6|6598.6|6592.1|6586.1|256
1759758600000|2025-10-06 13:50:00|6597.1|6591.1|6599.6|6593.6|6599.6|6593.6|6592.1|6586.1|70
1759758900000|2025-10-06 13:55:00|6599.1|6593.1|6597.6|6591.6|6601.6|6595.6|6594.6|6588.6|96
1759759200000|2025-10-06 14:00:00|6598.1|6592.1|6596.6|6590.6|6598.6|6592.6|6588.6|6582.6|71
1759759500000|2025-10-06 14:05:00|6596.1|6590.1|6598.6|6592.6|6598.6|6592.6|6591.1|6585.1|56
1759759800000|2025-10-06 14:10:00|6599.1|6593.1|6597.1|6591.1|6601.6|6595.6|6593.6|6587.6|65
1759760100000|2025-10-06 14:15:00|6597.6|6591.6|6600.6|6594.6|6601.6|6595.6|6596.6|6590.6|60
1759760400000|2025-10-06 14:20:00|6601.1|6595.1|6605.1|6599.1|6606.6|6600.6|6600.6|6594.6|155
1759760700000|2025-10-06 14:25:00|6605.6|6599.6|6605.6|6599.6|6610.1|6604.1|6603.6|6597.6|113
1759761000000|2025-10-06 14:30:00|6605.1|6599.1|6604.1|6598.1|6605.6|6599.6|6601.1|6595.1|54
1759761300000|2025-10-06 14:35:00|6604.6|6598.6|6612.6|6606.6|6612.6|6606.6|6601.6|6595.6|51
1759761600000|2025-10-06 14:40:00|6612.1|6606.1|6617.6|6611.6|6617.6|6611.6|6605.6|6599.6|143
1759761900000|2025-10-06 14:45:00|6618.6|6612.6|6620.6|6614.6|6622.6|6616.6|6610.6|6604.6|411
1759762200000|2025-10-06 14:50:00|6619.6|6613.6|6622.6|6616.6|6631.6|6625.6|6619.6|6613.6|328
1759762500000|2025-10-06 14:55:00|6622.1|6616.1|6628.6|6622.6|6629.6|6623.6|6621.6|6615.6|296
1759762800000|2025-10-06 15:00:00|6629.1|6623.1|6632.1|6626.1|6634.6|6628.6|6623.6|6617.6|170
1759763100000|2025-10-06 15:05:00|6631.6|6625.6|6625.6|6619.6|6634.6|6628.6|6625.6|6619.6|232
1759763400000|2025-10-06 15:10:00|6625.1|6619.1|6626.1|6620.1|6629.1|6623.1|6623.1|6617.1|96
1759763700000|2025-10-06 15:15:00|6626.6|6620.6|6631.6|6625.6|6631.6|6625.6|6626.1|6620.1|89
1759764000000|2025-10-06 15:20:00|6631.1|6625.1|6632.6|6626.6|6634.1|6628.1|6628.6|6622.6|86
1759764300000|2025-10-06 15:25:00|6632.1|6626.1|6633.6|6627.6|6635.6|6629.6|6630.6|6624.6|119
1759764600000|2025-10-06 15:30:00|6634.1|6628.1|6629.6|6623.6|6635.6|6629.6|6626.6|6620.6|73
1759764900000|2025-10-06 15:35:00|6630.6|6624.6|6630.1|6624.1|6631.6|6625.6|6627.1|6621.1|54
1759765200000|2025-10-06 15:40:00|6629.6|6623.6|6630.1|6624.1|6632.6|6626.6|6628.6|6622.6|83
1759765500000|2025-10-06 15:45:00|6630.6|6624.6|6636.6|6630.6|6636.6|6630.6|6629.6|6623.6|113
1759765800000|2025-10-06 15:50:00|6636.1|6630.1|6636.6|6630.6|6637.6|6631.6|6632.1|6626.1|90
1759766100000|2025-10-06 15:55:00|6636.1|6630.1|6635.6|6629.6|6640.1|6634.1|6634.6|6628.6|58
1759766400000|2025-10-06 16:00:00|6636.1|6630.1|6632.6|6626.6|6636.6|6630.6|6630.6|6624.6|23
1759766700000|2025-10-06 16:05:00|6633.1|6627.1|6632.6|6626.6|6636.1|6630.1|6632.1|6626.1|51
1759767000000|2025-10-06 16:10:00|6632.1|6626.1|6633.6|6627.6|6636.1|6630.1|6629.6|6623.6|96
1759767300000|2025-10-06 16:15:00|6634.1|6628.1|6627.6|6621.6|6634.1|6628.1|6627.6|6621.6|36
1759767600000|2025-10-06 16:20:00|6627.1|6621.1|6623.1|6617.1|6627.1|6621.1|6622.6|6616.6|151
1759767900000|2025-10-06 16:25:00|6623.6|6617.6|6624.1|6618.1|6624.1|6618.1|6621.6|6615.6|48
1759768200000|2025-10-06 16:30:00|6623.6|6617.6|6621.1|6615.1|6624.6|6618.6|6620.6|6614.6|26
1759768500000|2025-10-06 16:35:00|6620.6|6614.6|6620.1|6614.1|6622.6|6616.6|6618.1|6612.1|35
1759768800000|2025-10-06 16:40:00|6619.6|6613.6|6615.6|6609.6|6620.1|6614.1|6615.6|6609.6|31
1759769100000|2025-10-06 16:45:00|6616.1|6610.1|6618.1|6612.1|6621.6|6615.6|6615.6|6609.6|23
1759769400000|2025-10-06 16:50:00|6617.6|6611.6|6617.6|6611.6|6618.1|6612.1|6615.6|6609.6|10
1759769700000|2025-10-06 16:55:00|6618.1|6612.1|6619.1|6613.1|6619.6|6613.6|6617.1|6611.1|27
1759770000000|2025-10-06 17:00:00|6619.6|6613.6|6619.6|6613.6|6620.1|6614.1|6617.1|6611.1|14
1759770300000|2025-10-06 17:05:00|6620.1|6614.1|6620.6|6614.6|6623.1|6617.1|6620.1|6614.1|27
1759770600000|2025-10-06 17:10:00|6621.1|6615.1|6623.1|6617.1|6624.6|6618.6|6620.6|6614.6|31
1759770900000|2025-10-06 17:15:00|6623.6|6617.6|6623.6|6617.6|6624.6|6618.6|6620.6|6614.6|22
1759771200000|2025-10-06 17:20:00|6622.6|6616.6|6625.6|6619.6|6628.6|6622.6|6622.6|6616.6|162
1759771500000|2025-10-06 17:25:00|6625.1|6619.1|6625.6|6619.6|6626.6|6620.6|6624.6|6618.6|33
1759771800000|2025-10-06 17:30:00|6626.6|6620.6|6625.6|6619.6|6627.6|6621.6|6622.6|6616.6|106
1759772100000|2025-10-06 17:35:00|6625.1|6619.1|6626.1|6620.1|6628.1|6622.1|6624.6|6618.6|18
1759772400000|2025-10-06 17:40:00|6625.6|6619.6|6624.6|6618.6|6627.6|6621.6|6624.1|6618.1|33
1759772700000|2025-10-06 17:45:00|6624.1|6618.1|6626.1|6620.1|6626.6|6620.6|6623.6|6617.6|10
1759773000000|2025-10-06 17:50:00|6626.6|6620.6|6628.6|6622.6|6629.6|6623.6|6626.6|6620.6|26
1759773300000|2025-10-06 17:55:00|6628.1|6622.1|6626.1|6620.1|6628.6|6622.6|6625.1|6619.1|11
1759773600000|2025-10-06 18:00:00|6625.6|6619.6|6628.6|6622.6|6629.6|6623.6|6625.6|6619.6|14
1759773900000|2025-10-06 18:05:00|6629.1|6623.1|6627.6|6621.6|6630.1|6624.1|6627.6|6621.6|22
1759774200000|2025-10-06 18:10:00|6626.6|6620.6|6623.6|6617.6|6627.6|6621.6|6623.6|6617.6|21
1759774500000|2025-10-06 18:15:00|6624.1|6618.1|6623.6|6617.6|6624.1|6618.1|6622.6|6616.6|39
1759774800000|2025-10-06 18:20:00|6623.1|6617.1|6623.1|6617.1|6623.6|6617.6|6622.1|6616.1|30
1759775100000|2025-10-06 18:25:00|6623.6|6617.6|6627.6|6621.6|6628.6|6622.6|6623.1|6617.1|34
1759775400000|2025-10-06 18:30:00|6628.1|6622.1|6628.6|6622.6|6630.6|6624.6|6627.6|6621.6|35
1759775700000|2025-10-06 18:35:00|6629.1|6623.1|6625.6|6619.6|6629.6|6623.6|6624.6|6618.6|25
1759776000000|2025-10-06 18:40:00|6625.1|6619.1|6625.1|6619.1|6625.6|6619.6|6623.6|6617.6|30
1759776300000|2025-10-06 18:45:00|6624.6|6618.6|6627.6|6621.6|6630.6|6624.6|6624.6|6618.6|32
1759776600000|2025-10-06 18:50:00|6627.1|6621.1|6629.1|6623.1|6629.6|6623.6|6627.1|6621.1|23
1759776900000|2025-10-06 18:55:00|6628.6|6622.6|6632.1|6623.1|6632.1|6624.6|6626.1|6620.1|48
1759777200000|2025-10-06 19:00:00|6632|6623|6630.4|6621.4|6632|6623|6630.3|6621.3|0
1759777500000|2025-10-06 19:05:00|6630.5|6621.5|6631.2|6622.2|6631.3|6622.3|6629.8|6620.8|0
1759777800000|2025-10-06 19:10:00|6631.1|6622.1|6631.9|6622.9|6632.7|6623.7|6630.4|6621.4|0
1759778100000|2025-10-06 19:15:00|6631.8|6622.8|6630.7|6621.7|6631.9|6622.9|6629.9|6620.9|0
1759778400000|2025-10-06 19:20:00|6630.6|6621.6|6630.5|6621.5|6630.7|6621.7|6630.3|6621.3|0
1759778700000|2025-10-06 19:25:00|6630.6|6621.6|6629.9|6620.9|6631|6622|6629.8|6620.8|0
1759779000000|2025-10-06 19:30:00|6629.8|6620.8|6630.7|6621.7|6630.8|6621.8|6629.5|6620.5|0
1759779300000|2025-10-06 19:35:00|6630.6|6621.6|6629.5|6620.5|6631|6622|6629.2|6620.2|0
1759779600000|2025-10-06 19:40:00|6629.6|6620.6|6629.6|6620.6|6629.7|6620.7|6628|6619|0
1759779900000|2025-10-06 19:45:00|6629.7|6620.7|6626.9|6617.9|6629.8|6620.8|6626.7|6617.7|0
1759780200000|2025-10-06 19:50:00|6627.1|6618.1|6623.4|6614.4|6627.3|6618.3|6622.9|6613.9|0
1759780500000|2025-10-06 19:55:00|6623.5|6614.5|6617.2|6608.2|6623.7|6614.7|6616.6|6607.6|0
1759780800000|2025-10-06 20:00:00|6617.6|6608.6|6618.6|6609.6|6619.3|6610.3|6616.7|6607.7|0
1759781100000|2025-10-06 20:05:00|6618.4|6609.4|6617.6|6608.6|6618.9|6609.9|6617.6|6608.6|0
1759781400000|2025-10-06 20:10:00|6617.7|6608.7|6618|6609|6618.1|6609.1|6616.9|6607.9|0
1759781700000|2025-10-06 20:15:00|6617.8|6608.8|6618.7|6609.7|6618.7|6609.7|6617.4|6608.4|0
1759782000000|2025-10-06 20:20:00|6618.5|6609.5|6618.1|6609.1|6618.7|6609.7|6617.9|6608.9|0
1759782300000|2025-10-06 20:25:00|6618.3|6609.3|6618.6|6609.6|6618.8|6609.8|6617.9|6608.9|0
1759782600000|2025-10-06 20:30:00|6618.4|6609.4|6618.7|6609.7|6619.5|6610.5|6618.4|6609.4|0
1759782900000|2025-10-06 20:35:00|6618.6|6609.6|6619.1|6610.1|6619.4|6610.4|6618.5|6609.5|0
1759783200000|2025-10-06 20:40:00|6619.3|6610.3|6619|6610|6620.1|6611.1|6618.8|6609.8|0
1759783500000|2025-10-06 20:45:00|6618.8|6609.8|6619.4|6610.4|6619.6|6610.6|6618.6|6609.6|0
1759783800000|2025-10-06 20:50:00|6619.2|6610.2|6619.6|6610.6|6619.7|6610.7|6619.2|6610.2|0
1759784100000|2025-10-06 20:55:00|6619.4|6610.4|6619.2|6610.2|6620|6611|6618.1|6609.1|0
1759784400000|2025-10-06 21:00:00|6619|6610|6619.1|6610.1|6619.3|6610.3|6618.9|6609.9|0
1759784700000|2025-10-06 21:05:00|6619|6610|6618.7|6609.7|6619|6610|6618.5|6609.5|0
1759785000000|2025-10-06 21:10:00|6618.6|6609.6|6618.5|6609.5|6618.7|6609.7|6618.1|6609.1|0
1759785300000|2025-10-06 21:15:00|6618.6|6609.6|6620.6|6611.6|6620.6|6611.6|6618.6|6609.6|0
1759785600000|2025-10-06 21:20:00|6620.9|6611.9|6620.7|6611.7|6620.9|6611.9|6620.3|6611.3|0
1759785900000|2025-10-06 21:25:00|6620.6|6611.6|6620.6|6611.6|6620.6|6611.6|6620.6|6611.6|0
1759786200000|2025-10-06 21:30:00|6620.5|6611.5|6620.6|6611.6|6620.6|6611.6|6620.4|6611.4|0
1759786500000|2025-10-06 21:35:00|6620.4|6611.4|6620.5|6611.5|6620.5|6611.5|6620.4|6611.4|0
1759786800000|2025-10-06 21:40:00|6620.7|6611.7|6620.4|6611.4|6620.8|6611.8|6620.4|6611.4|0
1759787100000|2025-10-06 21:45:00|6620.5|6611.5|6620.1|6611.1|6620.9|6611.9|6620.1|6611.1|0
1759787400000|2025-10-06 21:50:00|6620|6611|6620.1|6611.1|6620.1|6611.1|6620|6611|0
1759787700000|2025-10-06 21:55:00|6620.2|6611.2|6620.2|6611.2|6620.7|6611.7|6620.2|6611.2|0
1759788000000|2025-10-06 22:00:00|6620.7|6611.7|6620.5|6611.5|6622.4|6613.4|6620.2|6611.2|0
1759788300000|2025-10-06 22:05:00|6620.2|6611.2|6621.7|6612.7|6621.7|6612.7|6620.1|6611.1|0
1759788600000|2025-10-06 22:10:00|6621.9|6612.9|6620.8|6611.8|6622.4|6613.4|6620.6|6611.6|0
1759788900000|2025-10-06 22:15:00|6621|6612|6621.1|6612.1|6621.3|6612.3|6620.8|6611.8|0
1759789200000|2025-10-06 22:20:00|6621|6612|6621.9|6612.9|6622.3|6613.3|6620.9|6611.9|0
1759789500000|2025-10-06 22:25:00|6622|6613|6620.4|6611.4|6622.1|6613.1|6620.3|6611.3|0
1759789800000|2025-10-06 22:30:00|6620.3|6611.3|6619.8|6610.8|6620.5|6611.5|6619.4|6610.4|0
1759790100000|2025-10-06 22:35:00|6619.7|6610.7|6617.9|6608.9|6619.7|6610.7|6617.5|6608.5|0
1759790400000|2025-10-06 22:40:00|6617.7|6608.7|6615.7|6606.7|6617.9|6608.9|6614.6|6605.6|0
1759790700000|2025-10-06 22:45:00|6615.6|6606.6|6616.3|6607.3|6616.6|6607.6|6615|6606|0
1759791000000|2025-10-06 22:50:00|6616.2|6607.2|6614.5|6605.5|6616.7|6607.7|6614|6605|0
1759791300000|2025-10-06 22:55:00|6614.4|6605.4|6611.8|6602.8|6614.4|6605.4|6610.8|6601.8|0
1759791600000|2025-10-06 23:00:00|6611.7|6602.7|6610.7|6601.7|6612.4|6603.4|6610.6|6601.6|0
1759791900000|2025-10-06 23:05:00|6610.6|6601.6|6611.1|6602.1|6611.6|6602.6|6609.5|6600.5|0
1759792200000|2025-10-06 23:10:00|6611.3|6602.3|6611.4|6602.4|6612.2|6603.2|6610.9|6601.9|0
1759792500000|2025-10-06 23:15:00|6611.2|6602.2|6612.4|6603.4|6612.4|6603.4|6611|6602|0
1759792800000|2025-10-06 23:20:00|6612.3|6603.3|6613.4|6604.4|6613.8|6604.8|6611.6|6602.6|0
1759793100000|2025-10-06 23:25:00|6613.3|6604.3|6612.3|6603.3|6613.6|6604.6|6612.3|6603.3|0
1759793400000|2025-10-06 23:30:00|6612.5|6603.5|6612.1|6603.1|6612.6|6603.6|6611.4|6602.4|0
1759793700000|2025-10-06 23:35:00|6612.2|6603.2|6613.4|6604.4|6613.8|6604.8|6611.7|6602.7|0
1759794000000|2025-10-06 23:40:00|6613.6|6604.6|6613.6|6604.6|6614|6605|6613.2|6604.2|0
1759794300000|2025-10-06 23:45:00|6613.5|6604.5|6613.2|6604.2|6613.8|6604.8|6612.2|6603.2|0
1759794600000|2025-10-06 23:50:00|6613.3|6604.3|6612.5|6603.5|6613.6|6604.6|6612.5|6603.5|0
1759794900000|2025-10-06 23:55:00|6612.4|6603.4|6611.5|6602.5|6612.5|6603.5|6611.2|6602.2|0
1759795200000|2025-10-07 00:00:00|6611.4|6602.4|6611.3|6602.3|6612.6|6603.6|6610.5|6601.5|0
1759795500000|2025-10-07 00:05:00|6611.4|6602.4|6610.8|6601.8|6611.7|6602.7|6610.4|6601.4|0
1759795800000|2025-10-07 00:10:00|6611|6602|6610.6|6601.6|6611|6602|6609.1|6600.1|0
1759796100000|2025-10-07 00:15:00|6610.4|6601.4|6612.4|6603.4|6612.6|6603.6|6610.4|6601.4|0
1759796400000|2025-10-07 00:20:00|6612.5|6603.5|6612|6603|6612.7|6603.7|6611.8|6602.8|0
1759796700000|2025-10-07 00:25:00|6612.1|6603.1|6611.4|6602.4|6612.4|6603.4|6610.8|6601.8|0
1759797000000|2025-10-07 00:30:00|6611.7|6602.7|6612.3|6603.3|6614.1|6605.1|6611.7|6602.7|0
1759797300000|2025-10-07 00:35:00|6612.4|6603.4|6612.4|6603.4|6613.8|6604.8|6612.1|6603.1|0
1759797600000|2025-10-07 00:40:00|6612.6|6603.6|6613.1|6604.1|6614.4|6605.4|6612.4|6603.4|0
1759797900000|2025-10-07 00:45:00|6613.3|6604.3|6612.7|6603.7|6613.6|6604.6|6612.2|6603.2|0
1759798200000|2025-10-07 00:50:00|6612.6|6603.6|6613.8|6604.8|6613.8|6604.8|6611.8|6602.8|0
1759798500000|2025-10-07 00:55:00|6613.7|6604.7|6613.4|6604.4|6614.3|6605.3|6613.3|6604.3|0
1759798800000|2025-10-07 01:00:00|6613.5|6604.5|6613|6604|6614.9|6605.9|6612.9|6603.9|0
1759799100000|2025-10-07 01:05:00|6612.8|6603.8|6613.8|6604.8|6614.4|6605.4|6612.7|6603.7|0
1759799400000|2025-10-07 01:10:00|6613.9|6604.9|6613.7|6604.7|6614.1|6605.1|6613|6604|0
1759799700000|2025-10-07 01:15:00|6613.9|6604.9|6613.1|6604.1|6614.1|6605.1|6612.3|6603.3|0
1759800000000|2025-10-07 01:20:00|6613|6604|6613.7|6604.7|6613.8|6604.8|6612.3|6603.3|0
1759800300000|2025-10-07 01:25:00|6613.9|6604.9|6614.8|6605.8|6615.3|6606.3|6613.6|6604.6|0
1759800600000|2025-10-07 01:30:00|6614.6|6605.6|6614.9|6605.9|6615.2|6606.2|6614|6605|0
1759800900000|2025-10-07 01:35:00|6614.8|6605.8|6614.4|6605.4|6615.1|6606.1|6613.9|6604.9|0
1759801200000|2025-10-07 01:40:00|6614.5|6605.5|6614.6|6605.6|6614.9|6605.9|6613.9|6604.9|0
1759801500000|2025-10-07 01:45:00|6614.5|6605.5|6614.8|6605.8|6615.2|6606.2|6614.5|6605.5|0
1759801800000|2025-10-07 01:50:00|6614.7|6605.7|6615.3|6606.3|6615.5|6606.5|6614|6605|0
1759802100000|2025-10-07 01:55:00|6615.4|6606.4|6616|6607|6616.2|6607.2|6615.1|6606.1|0
1759802400000|2025-10-07 02:00:00|6615.9|6606.9|6615.8|6606.8|6616.2|6607.2|6615.4|6606.4|0
1759802700000|2025-10-07 02:05:00|6615.7|6606.7|6616.4|6607.4|6616.6|6607.6|6615.7|6606.7|0
1759803000000|2025-10-07 02:10:00|6616.3|6607.3|6616.9|6607.9|6616.9|6607.9|6616.3|6607.3|0
1759803300000|2025-10-07 02:15:00|6617|6608|6615.5|6606.5|6617.2|6608.2|6615.3|6606.3|0
1759803600000|2025-10-07 02:20:00|6615.4|6606.4|6614.8|6605.8|6615.5|6606.5|6614.4|6605.4|0
1759803900000|2025-10-07 02:25:00|6614.7|6605.7|6615.1|6606.1|6615.2|6606.2|6614.4|6605.4|0
1759804200000|2025-10-07 02:30:00|6615.2|6606.2|6615.4|6606.4|6615.9|6606.9|6615.1|6606.1|0
1759804500000|2025-10-07 02:35:00|6615.3|6606.3|6622.6|6613.6|6623|6614|6615.3|6606.3|0
1759804800000|2025-10-07 02:40:00|6622.7|6613.7|6622|6613|6622.9|6613.9|6621.9|6612.9|0
1759805100000|2025-10-07 02:45:00|6621.9|6612.9|6622.3|6613.3|6622.5|6613.5|6621.8|6612.8|0
1759805400000|2025-10-07 02:50:00|6622.5|6613.5|6622.1|6613.1|6622.5|6613.5|6621.9|6612.9|0
1759805700000|2025-10-07 02:55:00|6622|6613|6622.7|6613.7|6623.1|6614.1|6622|6613|0
1759806000000|2025-10-07 03:00:00|6622.6|6613.6|6622.3|6613.3|6623|6614|6622.3|6613.3|0
1759806300000|2025-10-07 03:05:00|6620.6|6611.6|6620.1|6611.1|6620.6|6611.6|6620.1|6611.1|0
1759806600000|2025-10-07 03:10:00|6620|6611|6621.7|6612.7|6621.7|6612.7|6619.7|6610.7|0
1759806900000|2025-10-07 03:15:00|6621.9|6612.9|6622.1|6613.1|6622.2|6613.2|6621.3|6612.3|0
1759807200000|2025-10-07 03:20:00|6622|6613|6622.2|6613.2|6622.7|6613.7|6621.7|6612.7|0
1759807500000|2025-10-07 03:25:00|6622.1|6613.1|6622|6613|6622.2|6613.2|6621.8|6612.8|0
1759807800000|2025-10-07 03:30:00|6622.1|6613.1|6620.4|6611.4|6622.1|6613.1|6620.2|6611.2|0
1759808100000|2025-10-07 03:35:00|6620.3|6611.3|6621.1|6612.1|6621.3|6612.3|6620.2|6611.2|0
1759808400000|2025-10-07 03:40:00|6621.2|6612.2|6622.1|6613.1|6622.4|6613.4|6621.2|6612.2|0
1759808700000|2025-10-07 03:45:00|6622.2|6613.2|6622|6613|6622.5|6613.5|6621.8|6612.8|0
1759809000000|2025-10-07 03:50:00|6622.1|6613.1|6622.2|6613.2|6622.4|6613.4|6621.9|6612.9|0
1759809300000|2025-10-07 03:55:00|6622.3|6613.3|6622|6613|6622.4|6613.4|6621.7|6612.7|0
1759809600000|2025-10-07 04:00:00|6621.9|6612.9|6622.4|6613.4|6622.5|6613.5|6621.7|6612.7|0
1759809900000|2025-10-07 04:05:00|6622.5|6613.5|6622.9|6613.9|6623.3|6614.3|6622.5|6613.5|0
1759810200000|2025-10-07 04:10:00|6623.1|6614.1|6624.5|6615.5|6624.8|6615.8|6623.1|6614.1|0
1759810500000|2025-10-07 04:15:00|6624.6|6615.6|6624.2|6615.2|6624.6|6615.6|6623.3|6614.3|0
1759810800000|2025-10-07 04:20:00|6624|6615|6624.5|6615.5|6624.8|6615.8|6624|6615|0
1759811100000|2025-10-07 04:25:00|6624.4|6615.4|6624.9|6615.9|6624.9|6615.9|6624.1|6615.1|0
1759811400000|2025-10-07 04:30:00|6624.8|6615.8|6625.2|6616.2|6625.7|6616.7|6624.8|6615.8|0
1759811700000|2025-10-07 04:35:00|6625|6616|6620.7|6611.7|6625|6616|6620.6|6611.6|0
1759812000000|2025-10-07 04:40:00|6620.6|6611.6|6620.2|6611.2|6620.7|6611.7|6620.1|6611.1|0
1759812300000|2025-10-07 04:45:00|6620.1|6611.1|6620.4|6611.4|6620.6|6611.6|6619.8|6610.8|0
1759812600000|2025-10-07 04:50:00|6620.6|6611.6|6621.5|6612.5|6621.5|6612.5|6620.4|6611.4|0
1759812900000|2025-10-07 04:55:00|6621.6|6612.6|6619.2|6610.2|6621.9|6612.9|6619.2|6610.2|0
1759813200000|2025-10-07 05:00:00|6619.1|6610.1|6617.5|6608.5|6619.3|6610.3|6617.5|6608.5|0
1759813500000|2025-10-07 05:05:00|6617.4|6608.4|6617.7|6608.7|6618|6609|6616.3|6607.3|0
1759813800000|2025-10-07 05:10:00|6617.8|6608.8|6618.2|6609.2|6618.6|6609.6|6617.8|6608.8|0
1759814100000|2025-10-07 05:15:00|6618.1|6609.1|6617.5|6608.5|6618.3|6609.3|6617.3|6608.3|0
1759814400000|2025-10-07 05:20:00|6617.3|6608.3|6618.5|6609.5|6618.8|6609.8|6617.3|6608.3|0
1759814700000|2025-10-07 05:25:00|6618.7|6609.7|6619.1|6610.1|6619.6|6610.6|6618.5|6609.5|0
1759815000000|2025-10-07 05:30:00|6619.2|6610.2|6619.4|6610.4|6619.5|6610.5|6618.8|6609.8|0
1759815300000|2025-10-07 05:35:00|6619.2|6610.2|6619.6|6610.6|6619.8|6610.8|6619|6610|0
1759815600000|2025-10-07 05:40:00|6619.7|6610.7|6620.4|6611.4|6620.4|6611.4|6619.5|6610.5|0
1759815900000|2025-10-07 05:45:00|6620.2|6611.2|6618.7|6609.7|6620.2|6611.2|6618.7|6609.7|0
1759816200000|2025-10-07 05:50:00|6618.6|6609.6|6617.4|6608.4|6618.8|6609.8|6617.3|6608.3|0
1759816500000|2025-10-07 05:55:00|6617.5|6608.5|6617.1|6608.1|6617.9|6608.9|6617|6608|0
1759816800000|2025-10-07 06:00:00|6616.9|6607.9|6618.1|6609.1|6618.5|6609.5|6615.9|6606.9|0
1759817100000|2025-10-07 06:05:00|6618.2|6609.2|6617.4|6608.4|6618.8|6609.8|6617.1|6608.1|0
1759817400000|2025-10-07 06:10:00|6617.3|6608.3|6616.7|6607.7|6617.6|6608.6|6616.1|6607.1|0
1759817700000|2025-10-07 06:15:00|6616.6|6607.6|6616.3|6607.3|6617|6608|6615.9|6606.9|0
1759818000000|2025-10-07 06:20:00|6616.5|6607.5|6613.3|6604.3|6616.9|6607.9|6612.6|6603.6|0
1759818300000|2025-10-07 06:25:00|6613.1|6604.1|6612.8|6603.8|6614.4|6605.4|6612|6603|0
1759818600000|2025-10-07 06:30:00|6612.7|6603.7|6614.1|6605.1|6614.1|6605.1|6611.3|6602.3|0
1759818900000|2025-10-07 06:35:00|6614.3|6605.3|6613.9|6604.9|6614.6|6605.6|6613.3|6604.3|0
1759819200000|2025-10-07 06:40:00|6614|6605|6614.1|6605.1|6614.1|6605.1|6612.4|6603.4|0
1759819500000|2025-10-07 06:45:00|6614|6605|6614.6|6605.6|6615.1|6606.1|6613.4|6604.4|0
1759819800000|2025-10-07 06:50:00|6614.7|6605.7|6615.2|6606.2|6615.6|6606.6|6614.4|6605.4|0
1759820100000|2025-10-07 06:55:00|6615.1|6606.1|6615.8|6606.8|6616.2|6607.2|6614.5|6605.5|0
1759820400000|2025-10-07 07:00:00|6616.1|6607.1|6613.8|6604.8|6616.6|6607.6|6612.4|6603.4|0
1759820700000|2025-10-07 07:05:00|6613.7|6604.7|6613.3|6604.3|6614.6|6605.6|6612.6|6603.6|0
1759821000000|2025-10-07 07:10:00|6613.4|6604.4|6614.2|6605.2|6615|6606|6613.2|6604.2|0
1759821300000|2025-10-07 07:15:00|6614|6605|6612.1|6603.1|6615.4|6606.4|6612.1|6603.1|0
1759821600000|2025-10-07 07:20:00|6612|6603|6612.6|6603.6|6612.9|6603.9|6610.9|6601.9|0
1759821900000|2025-10-07 07:25:00|6612.5|6603.5|6614|6605|6614|6605|6611.2|6602.2|0
1759822200000|2025-10-07 07:30:00|6614.1|6605.1|6613.6|6604.6|6614.2|6605.2|6612.7|6603.7|0
1759822500000|2025-10-07 07:35:00|6613.4|6604.4|6611.3|6602.3|6613.7|6604.7|6611.2|6602.2|0
1759822800000|2025-10-07 07:40:00|6611.2|6602.2|6612.1|6603.1|6612.3|6603.3|6610.5|6601.5|0
1759823100000|2025-10-07 07:45:00|6612|6603|6612|6603|6612.7|6603.7|6611.2|6602.2|0
1759823400000|2025-10-07 07:50:00|6611.9|6602.9|6612.3|6603.3|6613.2|6604.2|6611.6|6602.6|0
1759823700000|2025-10-07 07:55:00|6612.5|6603.5|6612.4|6603.4|6613.2|6604.2|6612|6603|0
1759824000000|2025-10-07 08:00:00|6612.5|6603.5|6610|6601|6613.1|6604.1|6609.7|6600.7|0
1759824300000|2025-10-07 08:05:00|6609.9|6600.9|6611.1|6602.1|6612.3|6603.3|6609.9|6600.9|0
1759824600000|2025-10-07 08:10:00|6611|6602|6611.6|6602.6|6611.6|6602.6|6610.4|6601.4|0
1759824900000|2025-10-07 08:15:00|6611.7|6602.7|6611.6|6602.6|6612.4|6603.4|6611.2|6602.2|0
1759825200000|2025-10-07 08:20:00|6611.5|6602.5|6610.2|6601.2|6611.8|6602.8|6609.9|6600.9|0
1759825500000|2025-10-07 08:25:00|6610.1|6601.1|6609.8|6600.8|6610.3|6601.3|6608.7|6599.7|0
1759825800000|2025-10-07 08:30:00|6609.9|6600.9|6609.6|6600.6|6610.3|6601.3|6607.9|6598.9|0
1759826100000|2025-10-07 08:35:00|6609.5|6600.5|6611.3|6602.3|6612.4|6603.4|6609.2|6600.2|0
1759826400000|2025-10-07 08:40:00|6611.1|6602.1|6612.6|6603.6|6612.7|6603.7|6611.1|6602.1|0
1759826700000|2025-10-07 08:45:00|6612.5|6603.5|6613.8|6604.8|6614.2|6605.2|6612.4|6603.4|0
1759827000000|2025-10-07 08:50:00|6613.6|6604.6|6615.1|6606.1|6615.7|6606.7|6612.9|6603.9|0
1759827300000|2025-10-07 08:55:00|6615.2|6606.2|6616.1|6607.1|6616.3|6607.3|6615|6606|0
1759827600000|2025-10-07 09:00:00|6616|6607|6615.8|6606.8|6616.8|6607.8|6615|6606|0
1759827900000|2025-10-07 09:05:00|6615.7|6606.7|6616.4|6607.4|6616.9|6607.9|6615.3|6606.3|0
1759828200000|2025-10-07 09:10:00|6616.5|6607.5|6617.1|6608.1|6617.7|6608.7|6616.5|6607.5|0
1759828500000|2025-10-07 09:15:00|6617.3|6608.3|6617|6608|6617.6|6608.6|6616.5|6607.5|0
1759828800000|2025-10-07 09:20:00|6617.1|6608.1|6616.8|6607.8|6617.5|6608.5|6616.5|6607.5|0
1759829100000|2025-10-07 09:25:00|6616.9|6607.9|6617.2|6608.2|6617.2|6608.2|6616.5|6607.5|0
1759829400000|2025-10-07 09:30:00|6617.1|6608.1|6617.1|6608.1|6617.7|6608.7|6616.7|6607.7|0
1759829700000|2025-10-07 09:35:00|6617|6608|6618|6609|6618.5|6609.5|6617|6608|0
1759830000000|2025-10-07 09:40:00|6618.4|6609.4|6617.4|6608.4|6618.4|6609.4|6617.4|6608.4|0
1759830300000|2025-10-07 09:45:00|6617.3|6608.3|6617.5|6608.5|6618.7|6609.7|6616.8|6607.8|0
1759830600000|2025-10-07 09:50:00|6617.7|6608.7|6617.5|6608.5|6618.3|6609.3|6617.2|6608.2|0
1759830900000|2025-10-07 09:55:00|6617.6|6608.6|6618.9|6609.9|6619|6610|6617.2|6608.2|0
1759831200000|2025-10-07 10:00:00|6619|6610|6617.7|6608.7|6619.3|6610.3|6617.4|6608.4|0
1759831500000|2025-10-07 10:05:00|6617.5|6608.5|6618.3|6609.3|6618.3|6609.3|6616.8|6607.8|0
1759831800000|2025-10-07 10:10:00|6618.5|6609.5|6619.9|6610.9|6620.1|6611.1|6618.1|6609.1|0
1759832100000|2025-10-07 10:15:00|6620|6611|6618.7|6609.7|6620.1|6611.1|6618.7|6609.7|0
1759832400000|2025-10-07 10:20:00|6618.9|6609.9|6618.5|6609.5|6618.9|6609.9|6618.2|6609.2|0
1759832700000|2025-10-07 10:25:00|6618.6|6609.6|6619.5|6610.5|6619.7|6610.7|6618.5|6609.5|0
1759833000000|2025-10-07 10:30:00|6619.6|6610.6|6620.9|6611.9|6621.4|6612.4|6619.6|6610.6|0
1759833300000|2025-10-07 10:35:00|6621|6612|6621.4|6612.4|6622.1|6613.1|6620.9|6611.9|0
1759833600000|2025-10-07 10:40:00|6621.3|6612.3|6619.4|6610.4|6621.4|6612.4|6619|6610|0
1759833900000|2025-10-07 10:45:00|6619.3|6610.3|6619|6610|6619.5|6610.5|6618.4|6609.4|0
1759834200000|2025-10-07 10:50:00|6618.9|6609.9|6620.9|6611.9|6621.1|6612.1|6618.8|6609.8|0
1759834500000|2025-10-07 10:55:00|6621|6612|6618.7|6609.7|6621.1|6612.1|6618.6|6609.6|0
1759834800000|2025-10-07 11:00:00|6618.8|6609.8|6619.8|6610.8|6620|6611|6618.8|6609.8|0
1759835100000|2025-10-07 11:05:00|6620|6611|6619.3|6610.3|6620.5|6611.5|6619.3|6610.3|0
1759835400000|2025-10-07 11:10:00|6619.4|6610.4|6619.8|6610.8|6620.2|6611.2|6619.2|6610.2|0
1759835700000|2025-10-07 11:15:00|6619.7|6610.7|6619.5|6610.5|6619.7|6610.7|6618.8|6609.8|0
1759836000000|2025-10-07 11:20:00|6619.6|6610.6|6619.1|6610.1|6619.6|6610.6|6618.3|6609.3|0
1759836300000|2025-10-07 11:25:00|6619.2|6610.2|6620.4|6611.4|6620.7|6611.7|6618.8|6609.8|0
1759836600000|2025-10-07 11:30:00|6620.5|6611.5|6620.5|6611.5|6620.9|6611.9|6619.8|6610.8|0
1759836900000|2025-10-07 11:35:00|6620.4|6611.4|6619.6|6610.6|6620.5|6611.5|6619.4|6610.4|0
1759837200000|2025-10-07 11:40:00|6619.7|6610.7|6619.2|6610.2|6620.4|6611.4|6618.5|6609.5|0
1759837500000|2025-10-07 11:45:00|6619.1|6610.1|6620.1|6611.1|6620.1|6611.1|6619|6610|0
1759837800000|2025-10-07 11:50:00|6620.2|6611.2|6621.8|6612.8|6622.6|6613.6|6620.1|6611.1|0
1759838100000|2025-10-07 11:55:00|6621.9|6612.9|6623.5|6614.5|6623.5|6614.5|6621.8|6612.8|0
1759838400000|2025-10-07 12:00:00|6623.1|6614.1|6622.8|6613.8|6623.8|6614.8|6622.5|6613.5|0
1759838700000|2025-10-07 12:05:00|6622.7|6613.7|6621.9|6612.9|6623.4|6614.4|6621.8|6612.8|0
1759839000000|2025-10-07 12:10:00|6622.1|6613.1|6622.3|6613.3|6622.3|6613.3|6620.9|6611.9|0
1759839300000|2025-10-07 12:15:00|6622.1|6613.1|6622.5|6613.5|6623|6614|6621.9|6612.9|0
1759839600000|2025-10-07 12:20:00|6622.7|6613.7|6621.9|6612.9|6623.6|6614.6|6621.5|6612.5|0
1759839900000|2025-10-07 12:25:00|6622.1|6613.1|6622.7|6613.7|6622.9|6613.9|6621.8|6612.8|0
1759840200000|2025-10-07 12:30:00|6622.6|6613.6|6623.4|6614.4|6624.3|6615.3|6622.2|6613.2|0
1759840500000|2025-10-07 12:35:00|6623.6|6614.6|6623.7|6614.7|6624.4|6615.4|6623.5|6614.5|0
1759840800000|2025-10-07 12:40:00|6623.9|6614.9|6624.6|6615.6|6625.1|6616.1|6623.4|6614.4|0
1759841100000|2025-10-07 12:45:00|6624.5|6615.5|6624.9|6615.9|6625.1|6616.1|6623.3|6614.3|0
1759841400000|2025-10-07 12:50:00|6624.8|6615.8|6626.6|6617.6|6627.4|6618.4|6624.7|6615.7|0
1759841700000|2025-10-07 12:55:00|6626.8|6617.8|6628.5|6619.5|6628.9|6619.9|6626.8|6617.8|0
1759842000000|2025-10-07 13:00:00|6628.6|6619.6|6630.5|6621.5|6631|6622|6628.4|6619.4|0
1759842300000|2025-10-07 13:05:00|6630.6|6621.6|6629.8|6620.8|6631.2|6622.2|6629|6620|0
1759842600000|2025-10-07 13:10:00|6629.7|6620.7|6628.3|6619.3|6630.3|6621.3|6627.8|6618.8|0
1759842900000|2025-10-07 13:15:00|6628.4|6619.4|6628.2|6619.2|6628.8|6619.8|6627|6618|0
1759843200000|2025-10-07 13:20:00|6628.1|6619.1|6627.6|6618.6|6628.3|6619.3|6626.5|6617.5|0
1759843500000|2025-10-07 13:25:00|6627.4|6618.4|6627.3|6618.3|6628.4|6619.4|6626.8|6617.8|0
1759843800000|2025-10-07 13:30:00|6627.1|6618.1|6621.3|6612.3|6627.9|6618.9|6618.9|6609.9|0
1759844100000|2025-10-07 13:35:00|6621.2|6612.2|6613.6|6604.6|6624.5|6615.5|6613.4|6604.4|0
1759844400000|2025-10-07 13:40:00|6613.7|6604.7|6628.2|6619.2|6628.2|6619.2|6613.5|6604.5|0
1759844700000|2025-10-07 13:45:00|6628.1|6619.1|6625|6616|6628.4|6619.4|6624.1|6615.1|0
1759845000000|2025-10-07 13:50:00|6625.1|6616.1|6623.7|6614.7|6625.1|6616.1|6619.7|6610.7|0
1759845300000|2025-10-07 13:55:00|6623.8|6614.8|6615.5|6606.5|6624|6615|6615.4|6606.4|0
1759845600000|2025-10-07 14:00:00|6615.4|6606.4|6601.4|6592.4|6615.4|6606.4|6601.2|6592.2|0
1759845900000|2025-10-07 14:05:00|6601.3|6592.3|6600.4|6591.4|6603.4|6594.4|6598|6589|0
1759846200000|2025-10-07 14:10:00|6601.8|6592.8|6601.4|6592.4|6606.5|6597.5|6601.2|6592.2|0
1759846500000|2025-10-07 14:15:00|6601.5|6592.5|6602.6|6593.6|6607.1|6598.1|6601.3|6592.3|0
1759846800000|2025-10-07 14:20:00|6602.7|6593.7|6597.8|6588.8|6602.7|6593.7|6597.1|6588.1|0
1759847100000|2025-10-07 14:25:00|6597.9|6588.9|6594.8|6585.8|6597.9|6588.9|6594.8|6585.8|0
1759847400000|2025-10-07 14:30:00|6594.9|6585.9|6599.5|6590.5|6600.4|6591.4|6594.1|6585.1|0
1759847700000|2025-10-07 14:35:00|6599.4|6590.4|6588.7|6579.7|6599.4|6590.4|6588.4|6579.4|0
1759848000000|2025-10-07 14:40:00|6588.6|6579.6|6584.9|6575.9|6590.2|6581.2|6584|6575|0
1759848300000|2025-10-07 14:45:00|6584.8|6575.8|6583.9|6574.9|6587.3|6578.3|6583.1|6574.1|0
1759848600000|2025-10-07 14:50:00|6583.2|6574.2|6586.8|6577.8|6591.3|6582.3|6582.2|6573.2|0
1759848900000|2025-10-07 14:55:00|6586.7|6577.7|6589.1|6580.1|6589.2|6580.2|6582.6|6573.6|0
1759849200000|2025-10-07 15:00:00|6588.4|6579.4|6583.8|6574.8|6592.2|6583.2|6583.4|6574.4|0
1759849500000|2025-10-07 15:05:00|6583.7|6574.7|6567.9|6558.9|6583.8|6574.8|6567.3|6558.3|0
1759849800000|2025-10-07 15:10:00|6568|6559|6574.4|6565.4|6575.6|6566.6|6566.6|6557.6|0
1759850100000|2025-10-07 15:15:00|6574.3|6565.3|6574.5|6565.5|6578.5|6569.5|6571|6562|0
1759850400000|2025-10-07 15:20:00|6574.6|6565.6|6579.8|6570.8|6583.7|6574.7|6574.2|6565.2|0
1759850700000|2025-10-07 15:25:00|6579.7|6570.7|6569.1|6560.1|6580.8|6571.8|6568.9|6559.9|0
1759851000000|2025-10-07 15:30:00|6569|6560|6556.6|6547.6|6569.2|6560.2|6552.9|6543.9|0
1759851300000|2025-10-07 15:35:00|6556.7|6547.7|6546.2|6537.2|6559.8|6550.8|6541.7|6532.7|0
1759851600000|2025-10-07 15:40:00|6546.1|6537.1|6549.9|6540.9|6562.5|6553.5|6541.7|6532.7|0
1759851900000|2025-10-07 15:45:00|6549.8|6540.8|6545.3|6536.3|6551.9|6542.9|6542.6|6533.6|0
1759852200000|2025-10-07 15:50:00|6545.4|6536.4|6546.1|6537.1|6554.4|6545.4|6544|6535|0
1759852500000|2025-10-07 15:55:00|6546.3|6537.3|6546.5|6537.5|6549.5|6540.5|6542.6|6533.6|0
1759852800000|2025-10-07 16:00:00|6546.4|6537.4|6548.7|6539.7|6554.7|6545.7|6546.4|6537.4|0
1759853100000|2025-10-07 16:05:00|6548.6|6539.6|6544.9|6535.9|6552.5|6543.5|6542.8|6533.8|0
1759853400000|2025-10-07 16:10:00|6545|6536|6536.7|6527.7|6546.6|6537.6|6536|6527|0
1759853700000|2025-10-07 16:15:00|6536.9|6527.9|6534.2|6525.2|6540.4|6531.4|6533|6524|0
1759854000000|2025-10-07 16:20:00|6534.4|6525.4|6539.9|6530.9|6541.1|6532.1|6534.1|6525.1|0
1759854300000|2025-10-07 16:25:00|6539.8|6530.8|6546.2|6537.2|6548.9|6539.9|6539.8|6530.8|0
1759854600000|2025-10-07 16:30:00|6546.3|6537.3|6552.1|6543.1|6552.2|6543.2|6546.3|6537.3|0
1759854900000|2025-10-07 16:35:00|6552|6543|6558|6549|6558.4|6549.4|6551.1|6542.1|0
1759855200000|2025-10-07 16:40:00|6558.1|6549.1|6556.4|6547.4|6559.9|6550.9|6551.8|6542.8|0
1759855500000|2025-10-07 16:45:00|6556.3|6547.3|6545.7|6536.7|6556.5|6547.5|6545.7|6536.7|0
1759855800000|2025-10-07 16:50:00|6545.8|6536.8|6544.8|6535.8|6550.1|6541.1|6544.6|6535.6|0
1759856100000|2025-10-07 16:55:00|6544.9|6535.9|6542.2|6533.2|6544.9|6535.9|6541.6|6532.6|0
1759856400000|2025-10-07 17:00:00|6542.3|6533.3|6547.7|6538.7|6549.2|6540.2|6542.3|6533.3|0
1759856700000|2025-10-07 17:05:00|6547.6|6538.6|6550.5|6541.5|6550.5|6541.5|6545.2|6536.2|0
1759857000000|2025-10-07 17:10:00|6550.6|6541.6|6551.8|6542.8|6553.9|6544.9|6549.7|6540.7|0
1759857300000|2025-10-07 17:15:00|6551.9|6542.9|6552.7|6543.7|6553.7|6544.7|6551|6542|0
1759857600000|2025-10-07 17:20:00|6552.6|6543.6|6552.9|6543.9|6554.5|6545.5|6552.5|6543.5|0
1759857900000|2025-10-07 17:25:00|6552.8|6543.8|6551.8|6542.8|6552.8|6543.8|6550.5|6541.5|0
1759858200000|2025-10-07 17:30:00|6551.7|6542.7|6548|6539|6551.9|6542.9|6548|6539|0
1759858500000|2025-10-07 17:35:00|6547.9|6538.9|6550.5|6541.5|6550.7|6541.7|6547.9|6538.9|0
1759858800000|2025-10-07 17:40:00|6550.4|6541.4|6550.9|6541.9|6550.9|6541.9|6547.1|6538.1|0
1759859100000|2025-10-07 17:45:00|6551|6542|6551.4|6542.4|6552.1|6543.1|6550.3|6541.3|0
1759859400000|2025-10-07 17:50:00|6551.3|6542.3|6546|6537|6551.3|6542.3|6545.1|6536.1|0
1759859700000|2025-10-07 17:55:00|6545.9|6536.9|6543.4|6534.4|6546.7|6537.7|6543.3|6534.3|0
1759860000000|2025-10-07 18:00:00|6543.5|6534.5|6537.6|6528.6|6543.5|6534.5|6537.3|6528.3|0
1759860300000|2025-10-07 18:05:00|6537.7|6528.7|6539.4|6530.4|6542|6533|6537|6528|0
1759860600000|2025-10-07 18:10:00|6539.5|6530.5|6543|6534|6544.5|6535.5|6538.9|6529.9|0
1759860900000|2025-10-07 18:15:00|6543.1|6534.1|6540.1|6531.1|6543.5|6534.5|6538.9|6529.9|0
1759861200000|2025-10-07 18:20:00|6540.2|6531.2|6540.6|6531.6|6542.7|6533.7|6539.9|6530.9|0
1759861500000|2025-10-07 18:25:00|6540.5|6531.5|6540.2|6531.2|6542|6533|6540|6531|0
1759861800000|2025-10-07 18:30:00|6540.3|6531.3|6544.9|6535.9|6545.2|6536.2|6540.1|6531.1|0
1759862100000|2025-10-07 18:35:00|6544.8|6535.8|6546.5|6537.5|6547.2|6538.2|6544.7|6535.7|0
1759862400000|2025-10-07 18:40:00|6546.4|6537.4|6544.8|6535.8|6546.4|6537.4|6544.4|6535.4|0
1759862700000|2025-10-07 18:45:00|6544.9|6535.9|6545.5|6536.5|6546.5|6537.5|6544.4|6535.4|0
1759863000000|2025-10-07 18:50:00|6545.6|6536.6|6547.2|6538.2|6547.2|6538.2|6545.5|6536.5|0
1759863300000|2025-10-07 18:55:00|6547.4|6538.4|6546.7|6537.7|6547.4|6538.4|6546.3|6537.3|0
1759863600000|2025-10-07 19:00:00|6546.6|6537.6|6544.3|6535.3|6548.4|6539.4|6544.3|6535.3|0
1759863900000|2025-10-07 19:05:00|6544.2|6535.2|6542.6|6533.6|6544.3|6535.3|6541|6532|0
1759864200000|2025-10-07 19:10:00|6542.7|6533.7|6539.8|6530.8|6542.7|6533.7|6539.4|6530.4|0
1759864500000|2025-10-07 19:15:00|6539.7|6530.7|6541.6|6532.6|6542|6533|6538.4|6529.4|0
1759864800000|2025-10-07 19:20:00|6541.5|6532.5|6541.2|6532.2|6541.7|6532.7|6538.7|6529.7|0
1759865100000|2025-10-07 19:25:00|6541.3|6532.3|6538.7|6529.7|6541.3|6532.3|6538.7|6529.7|0
1759865400000|2025-10-07 19:30:00|6538.8|6529.8|6543.5|6534.5|6544|6535|6538.7|6529.7|0
1759865700000|2025-10-07 19:35:00|6543.4|6534.4|6544.2|6535.2|6545.3|6536.3|6542.7|6533.7|0
1759866000000|2025-10-07 19:40:00|6543.5|6534.5|6547.3|6538.3|6547.3|6538.3|6543.4|6534.4|0
1759866300000|2025-10-07 19:45:00|6548|6539|6545.2|6536.2|6548|6539|6544.8|6535.8|0
1759866600000|2025-10-07 19:50:00|6545.3|6536.3|6550.8|6541.8|6550.8|6541.8|6544.9|6535.9|0
1759866900000|2025-10-07 19:55:00|6550.7|6541.7|6548.2|6539.2|6552.2|6543.2|6544.5|6535.5|0
1759867200000|2025-10-07 20:00:00|6548.4|6539.4|6549.9|6540.9|6552.1|6543.1|6548.4|6539.4|0
1759867500000|2025-10-07 20:05:00|6550|6541|6551.5|6542.5|6551.9|6542.9|6549.9|6540.9|0
1759867800000|2025-10-07 20:10:00|6551.6|6542.6|6550.8|6541.8|6551.9|6542.9|6550.8|6541.8|0
1759868100000|2025-10-07 20:15:00|6550.9|6541.9|6550.2|6541.2|6551.2|6542.2|6549.9|6540.9|0
1759868400000|2025-10-07 20:20:00|6550.1|6541.1|6550.1|6541.1|6550.8|6541.8|6549.9|6540.9|0
1759868700000|2025-10-07 20:25:00|6550.3|6541.3|6551.5|6542.5|6551.5|6542.5|6550.1|6541.1|0
1759869000000|2025-10-07 20:30:00|6551.3|6542.3|6551.5|6542.5|6551.9|6542.9|6551.1|6542.1|0
1759869300000|2025-10-07 20:35:00|6551.3|6542.3|6551.4|6542.4|6552.1|6543.1|6551.1|6542.1|0
1759869600000|2025-10-07 20:40:00|6551.2|6542.2|6551.5|6542.5|6551.6|6542.6|6551|6542|0
1759869900000|2025-10-07 20:45:00|6551.3|6542.3|6551.8|6542.8|6551.9|6542.9|6551.1|6542.1|0
1759870200000|2025-10-07 20:50:00|6551.9|6542.9|6551.6|6542.6|6552.1|6543.1|6551.1|6542.1|0
1759870500000|2025-10-07 20:55:00|6551.7|6542.7|6545.7|6536.7|6551.8|6542.8|6544.9|6535.9|0
1759870800000|2025-10-07 21:00:00|6545.9|6536.9|6544.9|6535.9|6545.9|6536.9|6544.9|6535.9|0
1759871100000|2025-10-07 21:05:00|6545|6536|6545.3|6536.3|6545.7|6536.7|6544.9|6535.9|0
1759871400000|2025-10-07 21:10:00|6545.7|6536.7|6546.6|6537.6|6546.6|6537.6|6545.7|6536.7|0
1759872000000|2025-10-07 21:20:00|6546.5|6537.5|6546.5|6537.5|6546.5|6537.5|6546.5|6537.5|0
1759872300000|2025-10-07 21:25:00|6546.3|6537.3|6546.1|6537.1|6546.3|6537.3|6545.7|6536.7|0
1759872600000|2025-10-07 21:30:00|6546|6537|6546|6537|6546|6537|6546|6537|0
1759872900000|2025-10-07 21:35:00|6541|6532|6541|6532|6541|6532|6540.7|6531.7|0
1759873500000|2025-10-07 21:45:00|6540.9|6531.9|6540.6|6531.6|6541|6532|6540.5|6531.5|0
1759873800000|2025-10-07 21:50:00|6540.7|6531.7|6540.3|6531.3|6540.7|6531.7|6540.3|6531.3|0
1759874100000|2025-10-07 21:55:00|6540.5|6531.5|6540.5|6531.5|6540.5|6531.5|6540.3|6531.3|0
1759874400000|2025-10-07 22:00:00|6541.2|6532.2|6542.6|6533.6|6543.2|6534.2|6540.8|6531.8|0
1759874700000|2025-10-07 22:05:00|6542.4|6533.4|6541.3|6532.3|6543.6|6534.6|6541.1|6532.1|0
1759875000000|2025-10-07 22:10:00|6541.2|6532.2|6541|6532|6541.8|6532.8|6540.3|6531.3|0
1759875300000|2025-10-07 22:15:00|6541.1|6532.1|6541.8|6532.8|6542|6533|6540.9|6531.9|0
1759875600000|2025-10-07 22:20:00|6541.9|6532.9|6541.8|6532.8|6542.5|6533.5|6541.4|6532.4|0
1759875900000|2025-10-07 22:25:00|6541.9|6532.9|6543.4|6534.4|6543.5|6534.5|6541.8|6532.8|0
1759876200000|2025-10-07 22:30:00|6543.1|6534.1|6543.8|6534.8|6544.6|6535.6|6542.8|6533.8|0
1759876500000|2025-10-07 22:35:00|6543.9|6534.9|6544|6535|6544.5|6535.5|6543.7|6534.7|0
1759876800000|2025-10-07 22:40:00|6544.1|6535.1|6544.1|6535.1|6544.3|6535.3|6542.8|6533.8|0
1759877100000|2025-10-07 22:45:00|6544|6535|6543.9|6534.9|6544.4|6535.4|6543.6|6534.6|0
1759877400000|2025-10-07 22:50:00|6543.7|6534.7|6544.5|6535.5|6544.7|6535.7|6543.7|6534.7|0
1759877700000|2025-10-07 22:55:00|6544.4|6535.4|6543.9|6534.9|6544.4|6535.4|6543.5|6534.5|0
1759878000000|2025-10-07 23:00:00|6544.5|6535.5|6542.7|6533.7|6544.5|6535.5|6542.5|6533.5|0
1759878300000|2025-10-07 23:05:00|6542.9|6533.9|6542.5|6533.5|6543.2|6534.2|6542.3|6533.3|0
1759878600000|2025-10-07 23:10:00|6542.3|6533.3|6541.2|6532.2|6543.6|6534.6|6540.7|6531.7|0
1759878900000|2025-10-07 23:15:00|6541.3|6532.3|6540.5|6531.5|6541.6|6532.6|6540|6531|0
1759879200000|2025-10-07 23:20:00|6540.4|6531.4|6539.3|6530.3|6540.6|6531.6|6538.8|6529.8|0
1759879500000|2025-10-07 23:25:00|6539.4|6530.4|6540.4|6531.4|6541.2|6532.2|6538.3|6529.3|0
1759879800000|2025-10-07 23:30:00|6540.3|6531.3|6539.8|6530.8|6540.3|6531.3|6539|6530|0
1759880100000|2025-10-07 23:35:00|6539.9|6530.9|6538.2|6529.2|6540.1|6531.1|6538|6529|0
1759880400000|2025-10-07 23:40:00|6538.4|6529.4|6539.3|6530.3|6539.3|6530.3|6536.8|6527.8|0
1759880700000|2025-10-07 23:45:00|6539.5|6530.5|6539.7|6530.7|6540.1|6531.1|6539.1|6530.1|0
1759881000000|2025-10-07 23:50:00|6539.6|6530.6|6538.4|6529.4|6539.9|6530.9|6537.8|6528.8|0
1759881300000|2025-10-07 23:55:00|6538.3|6529.3|6538|6529|6538.9|6529.9|6538|6529|0
1759881600000|2025-10-08 00:00:00|6538.2|6529.2|6539.1|6530.1|6539.9|6530.9|6537.3|6528.3|0
1759881900000|2025-10-08 00:05:00|6539|6530|6538.1|6529.1|6539.4|6530.4|6538|6529|0
1759882200000|2025-10-08 00:10:00|6538.2|6529.2|6537.3|6528.3|6538.8|6529.8|6537.2|6528.2|0
1759882500000|2025-10-08 00:15:00|6537.4|6528.4|6538.2|6529.2|6538.5|6529.5|6536.9|6527.9|0
1759882800000|2025-10-08 00:20:00|6538.3|6529.3|6539|6530|6539.4|6530.4|6537.7|6528.7|0
1759883100000|2025-10-08 00:25:00|6539.1|6530.1|6539.4|6530.4|6540.3|6531.3|6538.7|6529.7|0
1759883400000|2025-10-08 00:30:00|6539.3|6530.3|6538.7|6529.7|6539.4|6530.4|6538.5|6529.5|0
1759883700000|2025-10-08 00:35:00|6538.8|6529.8|6540.2|6531.2|6540.4|6531.4|6538.5|6529.5|0
1759884000000|2025-10-08 00:40:00|6540.1|6531.1|6539.7|6530.7|6541.3|6532.3|6539.7|6530.7|0
1759884300000|2025-10-08 00:45:00|6539.5|6530.5|6546.1|6537.1|6546.1|6537.1|6539.2|6530.2|0
1759884600000|2025-10-08 00:50:00|6546|6537|6547.2|6538.2|6547.9|6538.9|6545.9|6536.9|0
1759884900000|2025-10-08 00:55:00|6547.3|6538.3|6549|6540|6549.9|6540.9|6547.2|6538.2|0
1759885200000|2025-10-08 01:00:00|6548.8|6539.8|6546.4|6537.4|6551.2|6542.2|6546.4|6537.4|0
1759885500000|2025-10-08 01:05:00|6546.5|6537.5|6541.1|6532.1|6548.1|6539.1|6541.1|6532.1|0
1759885800000|2025-10-08 01:10:00|6540.9|6531.9|6539|6530|6541.4|6532.4|6538.6|6529.6|0
1759886100000|2025-10-08 01:15:00|6538|6529|6567.8|6563.8|6567.8|6563.8|6531.3|6527.3|1422
1759886400000|2025-10-08 01:20:00|6567.3|6563.3|6530.3|6526.3|6567.3|6563.3|6515.8|6511.8|972
1759886700000|2025-10-08 01:25:00|6530.8|6526.8|6541.8|6537.8|6554.8|6550.8|6526.3|6522.3|745
1759887000000|2025-10-08 01:30:00|6541.3|6537.3|6456.8|6452.8|6543.8|6539.8|6454.8|6450.8|4758
1759887300000|2025-10-08 01:35:00|6457.3|6453.3|6443.8|6439.8|6465.8|6461.8|6434.3|6430.3|5018
1759887600000|2025-10-08 01:40:00|6444.3|6440.3|6424.3|6420.3|6444.3|6440.3|6414.3|6410.3|3829
1759887900000|2025-10-08 01:45:00|6425.8|6421.8|6432.8|6428.8|6438.8|6434.8|6412.8|6408.8|2655
1759888200000|2025-10-08 01:50:00|6431.8|6427.8|6446.8|6442.8|6452.8|6448.8|6423.8|6419.8|2944
1759888500000|2025-10-08 01:55:00|6446.3|6442.3|6436.8|6432.8|6446.3|6442.3|6419.8|6415.8|1515
1759888800000|2025-10-08 02:00:00|6436.3|6432.3|6424.8|6420.8|6436.8|6432.8|6419.8|6415.8|1140
1759889100000|2025-10-08 02:05:00|6423.8|6419.8|6460.3|6456.3|6480.8|6476.8|6423.8|6419.8|2560
1759889400000|2025-10-08 02:10:00|6460.8|6456.8|6477.3|6473.3|6485.8|6481.8|6458.3|6454.3|1273
1759889700000|2025-10-08 02:15:00|6477.8|6473.8|6495.3|6491.3|6499.3|6495.3|6476.8|6472.8|1669
1759890000000|2025-10-08 02:20:00|6494.8|6490.8|6497.3|6493.3|6506.3|6502.3|6488.8|6484.8|1157
1759890300000|2025-10-08 02:25:00|6496.8|6492.8|6508.8|6504.8|6516.8|6512.8|6495.8|6491.8|1474
1759890600000|2025-10-08 02:30:00|6508.3|6504.3|6522.8|6518.8|6526.8|6522.8|6498.3|6494.3|1971
1759890900000|2025-10-08 02:35:00|6522.3|6518.3|6509.3|6505.3|6527.8|6523.8|6507.8|6503.8|619
1759891200000|2025-10-08 02:40:00|6509.8|6505.8|6509.8|6505.8|6520.8|6516.8|6508.8|6504.8|709
1759891500000|2025-10-08 02:45:00|6509.3|6505.3|6496.8|6492.8|6514.8|6510.8|6493.8|6489.8|554
1759891800000|2025-10-08 02:50:00|6496.3|6492.3|6505.8|6501.8|6512.8|6508.8|6494.3|6490.3|538
1759892100000|2025-10-08 02:55:00|6505.3|6501.3|6506.8|6502.8|6509.8|6505.8|6502.8|6498.8|308
1759892400000|2025-10-08 03:00:00|6506.3|6502.3|6504.8|6500.8|6509.8|6505.8|6502.8|6498.8|267
1759892700000|2025-10-08 03:05:00|6504.3|6500.3|6507.8|6503.8|6512.8|6508.8|6503.8|6499.8|233
1759893000000|2025-10-08 03:10:00|6508.3|6504.3|6500.3|6496.3|6508.8|6504.8|6493.8|6489.8|364
1759893300000|2025-10-08 03:15:00|6499.8|6495.8|6507.8|6503.8|6507.8|6503.8|6495.3|6491.3|448
1759893600000|2025-10-08 03:20:00|6508.3|6504.3|6494.3|6490.3|6508.8|6504.8|6492.8|6488.8|339
1759893900000|2025-10-08 03:25:00|6493.8|6489.8|6485.8|6481.8|6494.8|6490.8|6485.3|6481.3|414
1759894200000|2025-10-08 03:30:00|6485.3|6481.3|6480.8|6476.8|6487.8|6483.8|6476.8|6472.8|925
1759894500000|2025-10-08 03:35:00|6481.8|6477.8|6495.3|6491.3|6495.3|6491.3|6478.8|6474.8|323
1759894800000|2025-10-08 03:40:00|6495.8|6491.8|6492.3|6488.3|6496.8|6492.8|6489.8|6485.8|296
1759895100000|2025-10-08 03:45:00|6491.8|6487.8|6496.3|6492.3|6498.8|6494.8|6488.8|6484.8|210
1759895400000|2025-10-08 03:50:00|6496.8|6492.8|6494.8|6490.8|6500.8|6496.8|6493.8|6489.8|102
1759895700000|2025-10-08 03:55:00|6494.3|6490.3|6488.3|6484.3|6495.8|6491.8|6485.8|6481.8|196
1759896000000|2025-10-08 04:00:00|6491.9|6482.9|6492.6|6483.6|6492.6|6483.6|6491.9|6482.9|0
1759896300000|2025-10-08 04:05:00|6492.7|6483.7|6492|6483|6492.7|6483.7|6491.7|6482.7|0
1759896600000|2025-10-08 04:10:00|6491.9|6482.9|6491.2|6482.2|6492.2|6483.2|6491.2|6482.2|0
1759896900000|2025-10-08 04:15:00|6491.3|6482.3|6491.3|6482.3|6491.4|6482.4|6490.8|6481.8|0
1759897200000|2025-10-08 04:20:00|6491.4|6482.4|6492.4|6483.4|6492.5|6483.5|6491.3|6482.3|0
1759897500000|2025-10-08 04:25:00|6492.3|6483.3|6490.3|6481.3|6492.5|6483.5|6490.2|6481.2|0
1759897800000|2025-10-08 04:30:00|6490.4|6481.4|6490.1|6481.1|6490.6|6481.6|6489.8|6480.8|0
1759898100000|2025-10-08 04:35:00|6490.3|6481.3|6490.2|6481.2|6490.7|6481.7|6490|6481|0
1759898400000|2025-10-08 04:40:00|6490.3|6481.3|6489.5|6480.5|6490.5|6481.5|6488.7|6479.7|0
1759898700000|2025-10-08 04:45:00|6489.6|6480.6|6489.3|6480.3|6489.8|6480.8|6489.1|6480.1|0
1759899000000|2025-10-08 04:50:00|6489.2|6480.2|6490|6481|6490.2|6481.2|6489.1|6480.1|0
1759899300000|2025-10-08 04:55:00|6489.9|6480.9|6489.9|6480.9|6490.4|6481.4|6489.8|6480.8|3
1759899600000|2025-10-08 05:00:00|6489.8|6480.8|6482.8|6478.8|6489.8|6485.8|6476.8|6472.8|932
1759899900000|2025-10-08 05:05:00|6483.3|6479.3|6493.8|6489.8|6494.3|6490.3|6480.8|6476.8|316
1759900200000|2025-10-08 05:10:00|6494.3|6490.3|6488.8|6484.8|6495.8|6491.8|6483.3|6479.3|224
1759900500000|2025-10-08 05:15:00|6489.3|6485.3|6504.8|6500.8|6507.8|6503.8|6484.8|6480.8|326
1759900800000|2025-10-08 05:20:00|6504.3|6500.3|6505.8|6501.8|6507.8|6503.8|6498.8|6494.8|369
1759901100000|2025-10-08 05:25:00|6504.8|6500.8|6514.3|6510.3|6517.8|6513.8|6504.8|6500.8|706
1759901400000|2025-10-08 05:30:00|6514.8|6510.8|6508.8|6504.8|6514.8|6510.8|6500.8|6496.8|273
1759901700000|2025-10-08 05:35:00|6509.8|6505.8|6506.8|6502.8|6514.8|6510.8|6504.3|6500.3|250
1759902000000|2025-10-08 05:40:00|6507.3|6503.3|6506.8|6502.8|6509.8|6505.8|6502.8|6498.8|166
1759902300000|2025-10-08 05:45:00|6505.8|6501.8|6503.8|6499.8|6508.8|6504.8|6502.8|6498.8|258
1759902600000|2025-10-08 05:50:00|6505.8|6501.8|6506.8|6502.8|6508.3|6504.3|6502.3|6498.3|353
1759902900000|2025-10-08 05:55:00|6506.3|6502.3|6507.8|6503.8|6511.8|6507.8|6504.8|6500.8|494
1759903200000|2025-10-08 06:00:00|6507.3|6503.3|6513.8|6509.8|6515.8|6511.8|6505.8|6501.8|1112
1759903500000|2025-10-08 06:05:00|6514.3|6510.3|6510.8|6506.8|6519.8|6515.8|6508.8|6504.8|491
1759903800000|2025-10-08 06:10:00|6509.8|6505.8|6513.8|6509.8|6517.3|6513.3|6506.8|6502.8|318
1759904100000|2025-10-08 06:15:00|6512.8|6508.8|6514.8|6510.8|6520.8|6516.8|6511.8|6507.8|360
1759904400000|2025-10-08 06:20:00|6514.3|6510.3|6510.8|6506.8|6517.8|6513.8|6505.8|6501.8|376
1759904700000|2025-10-08 06:25:00|6510.3|6506.3|6509.8|6505.8|6512.3|6508.3|6505.8|6501.8|173
1759905000000|2025-10-08 06:30:00|6508.8|6504.8|6510.3|6506.3|6510.3|6506.3|6501.8|6497.8|454
1759905300000|2025-10-08 06:35:00|6510.8|6506.8|6491.8|6487.8|6510.8|6506.8|6491.3|6487.3|360
1759905600000|2025-10-08 06:40:00|6491.3|6487.3|6491.8|6487.8|6495.3|6491.3|6486.8|6482.8|356
1759905900000|2025-10-08 06:45:00|6492.3|6488.3|6481.8|6477.8|6492.8|6488.8|6481.8|6477.8|683
1759906200000|2025-10-08 06:50:00|6481.3|6477.3|6474.8|6470.8|6481.3|6477.3|6472.8|6468.8|562
1759906500000|2025-10-08 06:55:00|6474.3|6470.3|6478.8|6474.8|6480.8|6476.8|6474.3|6470.3|471
1759906800000|2025-10-08 07:00:00|6478.3|6474.3|6483.8|6479.8|6484.3|6480.3|6475.8|6471.8|719
1759907100000|2025-10-08 07:05:00|6484.3|6480.3|6483.8|6479.8|6485.8|6481.8|6476.8|6472.8|460
1759907400000|2025-10-08 07:10:00|6483.3|6479.3|6486.8|6482.8|6489.3|6485.3|6482.8|6478.8|313
1759907700000|2025-10-08 07:15:00|6487.3|6483.3|6497.8|6493.8|6498.3|6494.3|6485.3|6481.3|364
1759908000000|2025-10-08 07:20:00|6497.3|6493.3|6505.8|6501.8|6506.8|6502.8|6496.3|6492.3|456
1759908300000|2025-10-08 07:25:00|6506.8|6502.8|6500.8|6496.8|6507.8|6503.8|6498.8|6494.8|437
1759908600000|2025-10-08 07:30:00|6501.3|6497.3|6501.8|6497.8|6503.8|6499.8|6499.8|6495.8|359
1759908900000|2025-10-08 07:35:00|6502.8|6498.8|6506.8|6502.8|6510.3|6506.3|6501.8|6497.8|431
1759909200000|2025-10-08 07:40:00|6507.8|6503.8|6505.8|6501.8|6508.3|6504.3|6503.8|6499.8|284
1759909500000|2025-10-08 07:45:00|6506.8|6502.8|6510.8|6506.8|6514.8|6510.8|6502.8|6498.8|1712
1759909800000|2025-10-08 07:50:00|6511.8|6507.8|6521.8|6517.8|6522.8|6518.8|6511.8|6507.8|716
1759910100000|2025-10-08 07:55:00|6522.3|6518.3|6521.8|6517.8|6522.8|6518.8|6516.8|6512.8|876
1759910400000|2025-10-08 08:00:00|6521.3|6517.3|6521.8|6517.8|6524.8|6520.8|6519.8|6515.8|1004
1759910700000|2025-10-08 08:05:00|6521.3|6517.3|6522.8|6518.8|6524.8|6520.8|6518.8|6514.8|1296
1759911000000|2025-10-08 08:10:00|6521.8|6517.8|6523.8|6519.8|6531.8|6527.8|6521.8|6517.8|1508
1759911300000|2025-10-08 08:15:00|6524.3|6520.3|6524.8|6520.8|6527.8|6523.8|6522.8|6518.8|1350
1759911600000|2025-10-08 08:20:00|6524.3|6520.3|6521.8|6517.8|6524.8|6520.8|6520.8|6516.8|486
1759911900000|2025-10-08 08:25:00|6521.3|6517.3|6521.3|6517.3|6525.8|6521.8|6520.8|6516.8|420
1759912200000|2025-10-08 08:30:00|6524.9|6515.9|6526.9|6517.9|6527.4|6518.4|6524.9|6515.9|0
1759912500000|2025-10-08 08:35:00|6527|6518|6527.5|6518.5|6527.9|6518.9|6527|6518|0
1759912800000|2025-10-08 08:40:00|6527.6|6518.6|6527.5|6518.5|6527.8|6518.8|6526.6|6517.6|0
1759913100000|2025-10-08 08:45:00|6527.4|6518.4|6526.4|6517.4|6528.5|6519.5|6526.4|6517.4|0
1759913400000|2025-10-08 08:50:00|6526.6|6517.6|6526|6517|6526.6|6517.6|6525.6|6516.6|0
1759913700000|2025-10-08 08:55:00|6525.9|6516.9|6524.9|6515.9|6525.9|6516.9|6521.3|6512.3|0
1759914000000|2025-10-08 09:00:00|6525|6516|6526.5|6517.5|6527.4|6518.4|6525|6516|0
1759914300000|2025-10-08 09:05:00|6526.4|6517.4|6527.2|6518.2|6527.9|6518.9|6526.4|6517.4|0
1759914600000|2025-10-08 09:10:00|6527.3|6518.3|6526.8|6517.8|6527.7|6518.7|6526|6517|0
1759914900000|2025-10-08 09:15:00|6526.9|6517.9|6514.3|6506.3|6526.9|6517.9|6512.3|6504.3|169
1759915200000|2025-10-08 09:20:00|6515.3|6507.3|6512.3|6504.3|6515.3|6508.3|6511.3|6504.3|57
1759915500000|2025-10-08 09:25:00|6513.3|6505.3|6512.3|6504.3|6513.3|6506.3|6509.3|6502.3|49
1759915800000|2025-10-08 09:30:00|6511.3|6505.3|6514.3|6507.3|6515.3|6507.3|6511.3|6503.3|73
1759916100000|2025-10-08 09:35:00|6515.3|6508.3|6519.3|6511.3|6519.3|6512.3|6515.3|6508.3|53
1759916400000|2025-10-08 09:40:00|6518.3|6510.3|6517.3|6510.3|6518.3|6510.3|6512.3|6505.3|152
1759916700000|2025-10-08 09:45:00|6518.3|6511.3|6516.3|6508.3|6520.3|6513.3|6515.3|6508.3|61
1759917000000|2025-10-08 09:50:00|6515.3|6509.3|6517.3|6510.3|6519.3|6512.3|6515.3|6508.3|145
1759917300000|2025-10-08 09:55:00|6516.3|6509.3|6519.3|6511.3|6519.3|6511.3|6515.3|6508.3|39
1759917600000|2025-10-08 10:00:00|6518.3|6510.3|6522.3|6514.3|6522.3|6515.3|6517.3|6510.3|58
1759917900000|2025-10-08 10:05:00|6521.3|6515.3|6524.3|6517.3|6525.3|6517.3|6521.3|6515.3|39
1759918200000|2025-10-08 10:10:00|6525.3|6518.3|6525.3|6518.3|6525.3|6518.3|6519.3|6512.3|37
1759918500000|2025-10-08 10:15:00|6526.3|6517.3|6530.3|6523.3|6531.3|6524.3|6524.3|6517.3|47
1759918800000|2025-10-08 10:20:00|6531.3|6524.3|6528.3|6521.3|6531.3|6524.3|6527.3|6520.3|27
1759919100000|2025-10-08 10:25:00|6527.3|6520.3|6530.3|6523.3|6530.3|6523.3|6527.3|6519.3|12
1759919400000|2025-10-08 10:30:00|6529.3|6522.3|6531.3|6523.3|6532.3|6525.3|6529.3|6522.3|14
1759919700000|2025-10-08 10:35:00|6530.3|6524.3|6530.3|6522.3|6533.3|6526.3|6530.3|6522.3|31
1759920000000|2025-10-08 10:40:00|6529.3|6523.3|6531.3|6524.3|6532.3|6524.3|6529.3|6522.3|5
1759920300000|2025-10-08 10:45:00|6532.3|6523.3|6532.3|6525.3|6533.3|6525.3|6531.3|6523.3|15
1759920600000|2025-10-08 10:50:00|6531.3|6524.3|6533.3|6526.3|6535.3|6528.3|6531.3|6524.3|50
1759920900000|2025-10-08 10:55:00|6532.3|6525.3|6534.3|6527.3|6534.3|6527.3|6532.3|6525.3|15
1759921200000|2025-10-08 11:00:00|6533.3|6526.3|6532.3|6524.3|6533.3|6526.3|6532.3|6524.3|10
1759921500000|2025-10-08 11:05:00|6533.3|6525.3|6532.3|6524.3|6534.3|6527.3|6532.3|6524.3|21
1759921800000|2025-10-08 11:10:00|6531.3|6525.3|6530.3|6522.3|6532.3|6525.3|6529.3|6522.3|12
1759922100000|2025-10-08 11:15:00|6529.3|6521.3|6528.3|6521.3|6529.3|6521.3|6527.3|6519.3|17
1759922400000|2025-10-08 11:20:00|6529.3|6520.3|6523.3|6516.3|6529.3|6521.3|6522.3|6515.3|63
1759922700000|2025-10-08 11:25:00|6524.3|6515.3|6523.3|6515.3|6524.3|6517.3|6522.3|6515.3|41
1759923000000|2025-10-08 11:30:00|6522.3|6516.3|6522.3|6514.3|6523.3|6516.3|6522.3|6514.3|4
1759923300000|2025-10-08 11:35:00|6521.3|6515.3|6523.3|6515.3|6523.3|6516.3|6521.3|6514.3|30
1759923600000|2025-10-08 11:40:00|6522.3|6516.3|6523.3|6515.3|6523.3|6516.3|6521.3|6514.3|10
1759923900000|2025-10-08 11:45:00|6522.3|6516.3|6523.3|6516.3|6524.3|6517.3|6522.3|6515.3|67
1759924200000|2025-10-08 11:50:00|6522.3|6515.3|6524.3|6517.3|6525.3|6518.3|6522.3|6515.3|25
1759924500000|2025-10-08 11:55:00|6523.3|6516.3|6522.3|6515.3|6523.3|6517.3|6521.3|6514.3|4
1759924800000|2025-10-08 12:00:00|6521.3|6514.3|6522.3|6515.3|6523.3|6516.3|6521.3|6514.3|5
1759925100000|2025-10-08 12:05:00|6521.3|6514.3|6523.3|6516.3|6525.3|6518.3|6521.3|6514.3|20
1759925400000|2025-10-08 12:10:00|6522.3|6515.3|6526.3|6518.3|6526.3|6519.3|6521.3|6514.3|19
1759925700000|2025-10-08 12:15:00|6525.3|6519.3|6524.3|6516.3|6526.3|6519.3|6523.3|6516.3|3
1759926000000|2025-10-08 12:20:00|6525.3|6517.3|6524.3|6516.3|6526.3|6518.3|6523.3|6516.3|14
1759926300000|2025-10-08 12:25:00|6525.3|6517.3|6526.3|6519.3|6528.3|6520.3|6522.3|6515.3|77
1759926600000|2025-10-08 12:30:00|6527.3|6518.3|6527.3|6519.3|6528.3|6520.3|6524.3|6516.3|5
1759926900000|2025-10-08 12:35:00|6526.3|6520.3|6527.3|6519.3|6527.3|6520.3|6525.3|6518.3|7
1759927200000|2025-10-08 12:40:00|6526.3|6518.3|6529.3|6522.3|6530.3|6523.3|6526.3|6518.3|7
1759927500000|2025-10-08 12:45:00|6530.3|6521.3|6531.3|6523.3|6531.3|6524.3|6528.3|6521.3|45
1759927800000|2025-10-08 12:50:00|6530.3|6522.3|6529.3|6522.3|6530.3|6522.3|6526.3|6519.3|26
1759928100000|2025-10-08 12:55:00|6530.3|6521.3|6527.8|6521.8|6530.3|6522.3|6527.3|6519.3|19
1759928400000|2025-10-08 13:00:00|6527.3|6521.3|6527.3|6521.3|6528.3|6522.3|6526.3|6520.3|14
1759928700000|2025-10-08 13:05:00|6527.8|6521.8|6528.3|6522.3|6529.3|6523.3|6526.8|6520.8|2
1759929000000|2025-10-08 13:10:00|6527.8|6521.8|6527.8|6521.8|6528.8|6522.8|6526.8|6520.8|2
1759929300000|2025-10-08 13:15:00|6528.3|6522.3|6530.3|6524.3|6533.8|6527.8|6527.8|6521.8|62
1759929600000|2025-10-08 13:20:00|6530.8|6524.8|6524.8|6518.8|6531.3|6525.3|6524.8|6518.8|40
1759929900000|2025-10-08 13:25:00|6525.3|6519.3|6520.8|6514.8|6525.8|6519.8|6519.8|6513.8|81
1759930200000|2025-10-08 13:30:00|6520.3|6514.3|6503.8|6497.8|6525.3|6519.3|6502.8|6496.8|571
1759930500000|2025-10-08 13:35:00|6503.3|6497.3|6520.3|6514.3|6521.8|6515.8|6498.8|6492.8|181
1759930800000|2025-10-08 13:40:00|6519.8|6513.8|6498.8|6492.8|6519.8|6513.8|6492.8|6486.8|238
1759931100000|2025-10-08 13:45:00|6499.3|6493.3|6497.3|6491.3|6501.3|6495.3|6488.8|6482.8|164
1759931400000|2025-10-08 13:50:00|6497.8|6491.8|6500.8|6494.8|6505.3|6499.3|6495.8|6489.8|162
1759931700000|2025-10-08 13:55:00|6499.8|6493.8|6510.3|6504.3|6511.8|6505.8|6499.3|6493.3|87
1759932000000|2025-10-08 14:00:00|6509.8|6503.8|6509.8|6503.8|6515.8|6509.8|6507.8|6501.8|113
1759932300000|2025-10-08 14:05:00|6510.3|6504.3|6508.3|6502.3|6512.3|6506.3|6504.8|6498.8|62
1759932600000|2025-10-08 14:10:00|6508.8|6502.8|6507.8|6501.8|6512.3|6506.3|6507.3|6501.3|16
1759932900000|2025-10-08 14:15:00|6507.3|6501.3|6506.8|6500.8|6508.3|6502.3|6496.8|6490.8|80
1759933200000|2025-10-08 14:20:00|6506.3|6500.3|6503.8|6497.8|6507.3|6501.3|6500.3|6494.3|36
1759933500000|2025-10-08 14:25:00|6504.3|6498.3|6509.8|6503.8|6511.3|6505.3|6502.8|6496.8|43
1759933800000|2025-10-08 14:30:00|6510.3|6504.3|6508.8|6502.8|6515.8|6509.8|6507.8|6501.8|160
1759934100000|2025-10-08 14:35:00|6509.3|6503.3|6516.8|6510.8|6517.8|6511.8|6509.3|6503.3|186
1759934400000|2025-10-08 14:40:00|6517.3|6511.3|6517.3|6511.3|6518.3|6512.3|6515.3|6509.3|63
1759934700000|2025-10-08 14:45:00|6517.8|6511.8|6516.3|6510.3|6520.8|6514.8|6514.8|6508.8|37
1759935000000|2025-10-08 14:50:00|6516.8|6510.8|6514.8|6508.8|6518.3|6512.3|6512.8|6506.8|24
1759935300000|2025-10-08 14:55:00|6514.3|6508.3|6514.3|6508.3|6515.8|6509.8|6508.3|6502.3|93
1759935600000|2025-10-08 15:00:00|6514.8|6508.8|6513.8|6507.8|6515.8|6509.8|6511.3|6505.3|32
1759935900000|2025-10-08 15:05:00|6514.3|6508.3|6512.3|6506.3|6514.8|6508.8|6509.8|6503.8|18
1759936200000|2025-10-08 15:10:00|6511.8|6505.8|6510.8|6504.8|6512.8|6506.8|6506.8|6500.8|40
1759936500000|2025-10-08 15:15:00|6511.3|6505.3|6509.8|6503.8|6514.3|6508.3|6509.8|6503.8|42
1759936800000|2025-10-08 15:20:00|6509.3|6503.3|6513.8|6507.8|6513.8|6507.8|6507.3|6501.3|33
1759937100000|2025-10-08 15:25:00|6513.3|6507.3|6515.8|6509.8|6516.8|6510.8|6510.8|6504.8|35
1759937400000|2025-10-08 15:30:00|6515.3|6509.3|6514.8|6508.8|6515.8|6509.8|6509.3|6503.3|32
1759937700000|2025-10-08 15:35:00|6514.3|6508.3|6508.8|6502.8|6515.3|6509.3|6508.3|6502.3|31
1759938000000|2025-10-08 15:40:00|6508.3|6502.3|6511.8|6505.8|6512.3|6506.3|6507.3|6501.3|12
1759938300000|2025-10-08 15:45:00|6512.3|6506.3|6513.8|6507.8|6516.8|6510.8|6511.8|6505.8|33
1759938600000|2025-10-08 15:50:00|6514.3|6508.3|6512.8|6506.8|6516.8|6510.8|6509.8|6503.8|42
1759938900000|2025-10-08 15:55:00|6512.3|6506.3|6510.3|6504.3|6513.8|6507.8|6509.8|6503.8|48
1759939200000|2025-10-08 16:00:00|6510.8|6504.8|6511.8|6505.8|6511.8|6505.8|6506.8|6500.8|27
1759939500000|2025-10-08 16:05:00|6511.3|6505.3|6510.8|6504.8|6513.3|6507.3|6509.8|6503.8|30
1759939800000|2025-10-08 16:10:00|6511.3|6505.3|6514.3|6508.3|6515.8|6509.8|6510.3|6504.3|33
1759940100000|2025-10-08 16:15:00|6513.8|6507.8|6515.8|6509.8|6517.8|6511.8|6513.3|6507.3|27
1759940400000|2025-10-08 16:20:00|6516.3|6510.3|6518.3|6512.3|6518.8|6512.8|6516.3|6510.3|27
1759940700000|2025-10-08 16:25:00|6518.8|6512.8|6517.8|6511.8|6519.8|6513.8|6515.8|6509.8|22
1759941000000|2025-10-08 16:30:00|6517.3|6511.3|6517.3|6511.3|6517.8|6511.8|6513.8|6507.8|23
1759941300000|2025-10-08 16:35:00|6516.8|6510.8|6519.8|6513.8|6519.8|6513.8|6516.3|6510.3|15
1759941600000|2025-10-08 16:40:00|6519.3|6513.3|6524.3|6518.3|6525.3|6519.3|6517.8|6511.8|96
1759941900000|2025-10-08 16:45:00|6523.8|6517.8|6528.8|6522.8|6528.8|6522.8|6523.8|6517.8|62
1759942200000|2025-10-08 16:50:00|6529.8|6523.8|6535.3|6529.3|6535.8|6529.8|6528.8|6522.8|84
1759942500000|2025-10-08 16:55:00|6535.8|6529.8|6536.3|6530.3|6539.8|6533.8|6533.3|6527.3|76
1759942800000|2025-10-08 17:00:00|6535.8|6529.8|6545.3|6539.3|6545.8|6539.8|6534.3|6528.3|181
1759943100000|2025-10-08 17:05:00|6544.8|6538.8|6541.3|6535.3|6544.8|6538.8|6539.3|6533.3|55
1759943400000|2025-10-08 17:10:00|6541.8|6535.8|6540.3|6534.3|6542.3|6536.3|6536.8|6530.8|76
1759943700000|2025-10-08 17:15:00|6539.8|6533.8|6536.8|6530.8|6540.3|6534.3|6535.8|6529.8|8
1759944000000|2025-10-08 17:20:00|6537.3|6531.3|6538.3|6532.3|6538.8|6532.8|6536.3|6530.3|10
1759944300000|2025-10-08 17:25:00|6538.8|6532.8|6537.8|6531.8|6538.8|6532.8|6535.8|6529.8|14
1759944600000|2025-10-08 17:30:00|6536.8|6530.8|6536.8|6530.8|6539.8|6533.8|6535.8|6529.8|76
1759944900000|2025-10-08 17:35:00|6536.3|6530.3|6534.8|6528.8|6536.8|6530.8|6533.3|6527.3|28
1759945200000|2025-10-08 17:40:00|6535.3|6529.3|6535.3|6529.3|6537.8|6531.8|6534.8|6528.8|33
1759945500000|2025-10-08 17:45:00|6535.8|6529.8|6538.8|6532.8|6539.8|6533.8|6535.3|6529.3|15
1759945800000|2025-10-08 17:50:00|6538.3|6532.3|6538.8|6532.8|6539.8|6533.8|6536.8|6530.8|44
1759946100000|2025-10-08 17:55:00|6539.3|6533.3|6538.3|6532.3|6539.8|6533.8|6536.8|6530.8|14
1759946400000|2025-10-08 18:00:00|6538.8|6532.8|6535.3|6529.3|6538.8|6532.8|6532.8|6526.8|64
1759946700000|2025-10-08 18:05:00|6534.8|6528.8|6534.3|6528.3|6536.3|6530.3|6532.8|6526.8|20
1759947000000|2025-10-08 18:10:00|6534.8|6528.8|6534.8|6528.8|6535.8|6529.8|6532.8|6526.8|14
1759947300000|2025-10-08 18:15:00|6534.3|6528.3|6535.3|6529.3|6539.8|6533.8|6531.3|6525.3|116
1759947600000|2025-10-08 18:20:00|6535.8|6529.8|6534.8|6528.8|6536.8|6530.8|6532.3|6526.3|12
1759947900000|2025-10-08 18:25:00|6535.3|6529.3|6536.3|6530.3|6538.8|6532.8|6534.3|6528.3|13
1759948200000|2025-10-08 18:30:00|6536.8|6530.8|6534.8|6528.8|6538.3|6532.3|6534.8|6528.8|13
1759948500000|2025-10-08 18:35:00|6534.3|6528.3|6535.3|6529.3|6537.3|6531.3|6533.8|6527.8|39
1759948800000|2025-10-08 18:40:00|6534.8|6528.8|6535.8|6529.8|6537.8|6531.8|6534.3|6528.3|23
1759949100000|2025-10-08 18:45:00|6536.3|6530.3|6532.3|6526.3|6536.3|6530.3|6531.3|6525.3|34
1759949400000|2025-10-08 18:50:00|6532.8|6526.8|6532.3|6526.3|6533.8|6527.8|6528.8|6522.8|10
1759949700000|2025-10-08 18:55:00|6532.8|6526.8|6535.6|6526.6|6536.3|6530.3|6532.3|6526.3|47
1759950000000|2025-10-08 19:00:00|6535.5|6526.5|6545.2|6536.2|6545.3|6536.3|6535.4|6526.4|0
1759950300000|2025-10-08 19:05:00|6545.1|6536.1|6543.5|6534.5|6545.4|6536.4|6543.2|6534.2|0
1759950600000|2025-10-08 19:10:00|6544.2|6535.2|6546.2|6537.2|6546.9|6537.9|6544.2|6535.2|0
1759950900000|2025-10-08 19:15:00|6546.3|6537.3|6547.4|6538.4|6547.4|6538.4|6545.4|6536.4|0
1759951200000|2025-10-08 19:20:00|6547.5|6538.5|6548|6539|6548.2|6539.2|6547.4|6538.4|0
1759951500000|2025-10-08 19:25:00|6548.1|6539.1|6550.8|6541.8|6551.8|6542.8|6548.1|6539.1|0
1759951800000|2025-10-08 19:30:00|6550.7|6541.7|6551.4|6542.4|6551.5|6542.5|6550|6541|0
1759952100000|2025-10-08 19:35:00|6551.5|6542.5|6550.1|6541.1|6552.9|6543.9|6550|6541|0
1759952400000|2025-10-08 19:40:00|6550|6541|6550.6|6541.6|6550.6|6541.6|6548.3|6539.3|0
1759952700000|2025-10-08 19:45:00|6550.5|6541.5|6548.8|6539.8|6551.6|6542.6|6548.6|6539.6|0
1759953000000|2025-10-08 19:50:00|6549.5|6540.5|6551.9|6542.9|6552.9|6543.9|6549.5|6540.5|0
1759953300000|2025-10-08 19:55:00|6551.8|6542.8|6553.5|6544.5|6553.5|6544.5|6549|6540|0
1759953600000|2025-10-08 20:00:00|6553.7|6544.7|6553.4|6544.4|6554.5|6545.5|6551.9|6542.9|0
1759953900000|2025-10-08 20:05:00|6553.6|6544.6|6554.2|6545.2|6554.9|6545.9|6553.3|6544.3|0
1759954200000|2025-10-08 20:10:00|6554.1|6545.1|6554.8|6545.8|6554.8|6545.8|6553.4|6544.4|0
1759954500000|2025-10-08 20:15:00|6554.6|6545.6|6555.1|6546.1|6556|6547|6554|6545|0
1759954800000|2025-10-08 20:20:00|6554.9|6545.9|6555.9|6546.9|6557.2|6548.2|6554.9|6545.9|0
1759955100000|2025-10-08 20:25:00|6555.7|6546.7|6557.5|6548.5|6558.1|6549.1|6555.6|6546.6|0
1759955400000|2025-10-08 20:30:00|6557.3|6548.3|6556.5|6547.5|6557.6|6548.6|6556.2|6547.2|0
1759955700000|2025-10-08 20:35:00|6556.7|6547.7|6556.6|6547.6|6557.3|6548.3|6556.2|6547.2|0
1759956000000|2025-10-08 20:40:00|6556.8|6547.8|6556.8|6547.8|6557.3|6548.3|6556.4|6547.4|0
1759956300000|2025-10-08 20:45:00|6556.6|6547.6|6555.4|6546.4|6556.7|6547.7|6555.4|6546.4|0
1759956600000|2025-10-08 20:50:00|6555.6|6546.6|6555.8|6546.8|6555.9|6546.9|6554.7|6545.7|0
1759956900000|2025-10-08 20:55:00|6555.6|6546.6|6554.6|6545.6|6555.8|6546.8|6553.8|6544.8|0
1759957200000|2025-10-08 21:00:00|6555.3|6546.3|6555.1|6546.1|6555.4|6546.4|6555|6546|0
1759957500000|2025-10-08 21:05:00|6555.2|6546.2|6555|6546|6555.5|6546.5|6555|6546|0
1759957800000|2025-10-08 21:10:00|6554.9|6545.9|6554.3|6545.3|6555.1|6546.1|6554.2|6545.2|0
1759958100000|2025-10-08 21:15:00|6554.4|6545.4|6554.9|6545.9|6555|6546|6554.3|6545.3|0
1759958400000|2025-10-08 21:20:00|6554.4|6545.4|6554.2|6545.2|6554.6|6545.6|6553.9|6544.9|0
1759958700000|2025-10-08 21:25:00|6553.9|6544.9|6553.9|6544.9|6554.2|6545.2|6553.6|6544.6|0
1759959000000|2025-10-08 21:30:00|6554|6545|6554.3|6545.3|6554.3|6545.3|6554|6545|0
1759959300000|2025-10-08 21:35:00|6554.2|6545.2|6554.2|6545.2|6554.2|6545.2|6554.2|6545.2|0
1759959600000|2025-10-08 21:40:00|6554.1|6545.1|6554.3|6545.3|6554.3|6545.3|6554.1|6545.1|0
1759959900000|2025-10-08 21:45:00|6554.2|6545.2|6554.3|6545.3|6554.3|6545.3|6554.2|6545.2|0
1759960500000|2025-10-08 21:55:00|6554.2|6545.2|6554.3|6545.3|6554.3|6545.3|6554.2|6545.2|0
1759960800000|2025-10-08 22:00:00|6554.4|6545.4|6556.4|6547.4|6557|6548|6554.4|6545.4|0
1759961100000|2025-10-08 22:05:00|6556.5|6547.5|6557|6548|6557.4|6548.4|6556.1|6547.1|0
1759961400000|2025-10-08 22:10:00|6557.2|6548.2|6557.5|6548.5|6558.1|6549.1|6556.3|6547.3|0
1759961700000|2025-10-08 22:15:00|6557.1|6548.1|6556.8|6547.8|6558.4|6549.4|6556.2|6547.2|0
1759962000000|2025-10-08 22:20:00|6556.7|6547.7|6557.6|6548.6|6558.1|6549.1|6556.6|6547.6|0
1759962300000|2025-10-08 22:25:00|6557.4|6548.4|6558|6549|6558.5|6549.5|6557.3|6548.3|0
1759962600000|2025-10-08 22:30:00|6557.7|6548.7|6556.8|6547.8|6558|6549|6556.5|6547.5|0
1759962900000|2025-10-08 22:35:00|6556.9|6547.9|6558.1|6549.1|6558.7|6549.7|6556.8|6547.8|0
1759963200000|2025-10-08 22:40:00|6558|6549|6557.8|6548.8|6558.2|6549.2|6557.7|6548.7|0
1759963500000|2025-10-08 22:45:00|6557.7|6548.7|6558|6549|6558.1|6549.1|6557.4|6548.4|0
1759963800000|2025-10-08 22:50:00|6557.9|6548.9|6558|6549|6559|6550|6557.9|6548.9|0
1759964100000|2025-10-08 22:55:00|6558.1|6549.1|6558.4|6549.4|6558.6|6549.6|6557.5|6548.5|0
1759964400000|2025-10-08 23:00:00|6558.5|6549.5|6558|6549|6558.9|6549.9|6558|6549|0
1759964700000|2025-10-08 23:05:00|6557.8|6548.8|6558.6|6549.6|6558.6|6549.6|6557.4|6548.4|0
1759965000000|2025-10-08 23:10:00|6558.4|6549.4|6559.8|6550.8|6559.8|6550.8|6557.9|6548.9|0
1759965300000|2025-10-08 23:15:00|6559.7|6550.7|6561.9|6552.9|6562.6|6553.6|6559.6|6550.6|0
1759965600000|2025-10-08 23:20:00|6561.7|6552.7|6561.3|6552.3|6561.8|6552.8|6560.9|6551.9|0
1759965900000|2025-10-08 23:25:00|6561.2|6552.2|6562|6553|6562.1|6553.1|6560.5|6551.5|0
1759966200000|2025-10-08 23:30:00|6561.8|6552.8|6561.8|6552.8|6562.5|6553.5|6561.3|6552.3|0
1759966500000|2025-10-08 23:35:00|6561.7|6552.7|6560.2|6551.2|6561.9|6552.9|6559.7|6550.7|0
1759966800000|2025-10-08 23:40:00|6560.3|6551.3|6559.4|6550.4|6560.3|6551.3|6559.1|6550.1|0
1759967100000|2025-10-08 23:45:00|6559.3|6550.3|6560|6551|6560.2|6551.2|6559|6550|0
1759967400000|2025-10-08 23:50:00|6559.9|6550.9|6559|6550|6560.2|6551.2|6559|6550|0
1759967700000|2025-10-08 23:55:00|6558.9|6549.9|6558.4|6549.4|6559.1|6550.1|6557.5|6548.5|0
1759968000000|2025-10-09 00:00:00|6558.2|6549.2|6557.1|6548.1|6558.4|6549.4|6556.3|6547.3|0
1759968300000|2025-10-09 00:05:00|6557.3|6548.3|6557.4|6548.4|6558|6549|6556.8|6547.8|0
1759968600000|2025-10-09 00:10:00|6557.3|6548.3|6557.3|6548.3|6557.9|6548.9|6556.8|6547.8|0
1759968900000|2025-10-09 00:15:00|6557.2|6548.2|6556.3|6547.3|6557.2|6548.2|6555.1|6546.1|0
1759969200000|2025-10-09 00:20:00|6556.4|6547.4|6555.7|6546.7|6556.4|6547.4|6555.5|6546.5|0
1759969500000|2025-10-09 00:25:00|6555.6|6546.6|6556.3|6547.3|6556.5|6547.5|6555.3|6546.3|0
1759969800000|2025-10-09 00:30:00|6556.5|6547.5|6556.6|6547.6|6556.6|6547.6|6555.5|6546.5|0
1759970100000|2025-10-09 00:35:00|6556.7|6547.7|6556.4|6547.4|6556.9|6547.9|6556.2|6547.2|0
1759970400000|2025-10-09 00:40:00|6556.5|6547.5|6556.4|6547.4|6557.2|6548.2|6556.4|6547.4|0
1759970700000|2025-10-09 00:45:00|6556.3|6547.3|6556.3|6547.3|6556.5|6547.5|6555.9|6546.9|0
1759971000000|2025-10-09 00:50:00|6556.4|6547.4|6556.1|6547.1|6556.6|6547.6|6556|6547|0
1759971300000|2025-10-09 00:55:00|6556.2|6547.2|6556.1|6547.1|6556.3|6547.3|6555.4|6546.4|0
1759971600000|2025-10-09 01:00:00|6556|6547|6556|6547|6556.7|6547.7|6555.4|6546.4|0
1759971900000|2025-10-09 01:05:00|6556.1|6547.1|6559.1|6550.1|6559.1|6550.1|6553.7|6544.7|0
1759972200000|2025-10-09 01:10:00|6559|6550|6558|6549|6559.8|6550.8|6557.6|6548.6|0
1759972500000|2025-10-09 01:15:00|6556.1|6547.1|6552.5|6543.5|6681.9|6677.9|6552|6543|3943
1759972800000|2025-10-09 01:20:00|6552.7|6543.7|6553.4|6544.4|6553.7|6544.7|6552.4|6543.4|1696
1759973100000|2025-10-09 01:25:00|6553.5|6544.5|6549.4|6545.4|6554.8|6549.4|6544.4|6540.4|1194
1759973400000|2025-10-09 01:30:00|6547.9|6543.9|6512.4|6508.4|6550.9|6546.9|6475.4|6471.4|5738
1759973700000|2025-10-09 01:35:00|6511.4|6507.4|6510.9|6506.9|6520.4|6516.4|6491.4|6487.4|3077
1759974000000|2025-10-09 01:40:00|6510.4|6506.4|6486.4|6482.4|6522.4|6518.4|6482.4|6478.4|3065
1759974300000|2025-10-09 01:45:00|6487.4|6483.4|6451.4|6447.4|6488.4|6484.4|6450.4|6446.4|3422
1759974600000|2025-10-09 01:50:00|6450.9|6446.9|6439.9|6435.9|6454.4|6450.4|6432.4|6428.4|6142
1759974900000|2025-10-09 01:55:00|6439.4|6435.4|6453.9|6449.9|6455.9|6451.9|6424.4|6420.4|5245
1759975200000|2025-10-09 02:00:00|6450.9|6446.9|6468.4|6464.4|6470.9|6466.9|6446.4|6442.4|3506
1759975500000|2025-10-09 02:05:00|6468.9|6464.9|6494.4|6490.4|6495.4|6491.4|6466.4|6462.4|1996
1759975800000|2025-10-09 02:10:00|6494.9|6490.9|6510.4|6506.4|6515.4|6511.4|6494.4|6490.4|1981
1759976100000|2025-10-09 02:15:00|6508.4|6504.4|6539.4|6535.4|6539.4|6535.4|6505.4|6501.4|2620
1759976400000|2025-10-09 02:20:00|6539.9|6535.9|6567.4|6563.4|6568.4|6564.4|6536.4|6532.4|3950
1759976700000|2025-10-09 02:25:00|6567.9|6563.9|6565.9|6561.9|6580.4|6576.4|6561.4|6557.4|2179
1759977000000|2025-10-09 02:30:00|6565.4|6561.4|6555.4|6551.4|6574.4|6570.4|6550.4|6546.4|2035
1759977300000|2025-10-09 02:35:00|6554.9|6550.9|6563.4|6559.4|6564.4|6560.4|6546.4|6542.4|1629
1759977600000|2025-10-09 02:40:00|6563.9|6559.9|6575.4|6571.4|6587.4|6583.4|6562.4|6558.4|2454
1759977900000|2025-10-09 02:45:00|6574.9|6570.9|6593.9|6589.9|6594.4|6590.4|6572.4|6568.4|1456
1759978200000|2025-10-09 02:50:00|6594.4|6590.4|6563.9|6559.9|6596.4|6592.4|6561.4|6557.4|1489
1759978500000|2025-10-09 02:55:00|6564.4|6560.4|6553.4|6549.4|6566.9|6562.9|6550.9|6546.9|1436
1759978800000|2025-10-09 03:00:00|6552.9|6548.9|6564.4|6560.4|6571.4|6567.4|6550.4|6546.4|1059
1759979100000|2025-10-09 03:05:00|6564.9|6560.9|6563.4|6559.4|6571.4|6567.4|6557.4|6553.4|720
1759979400000|2025-10-09 03:10:00|6563.9|6559.9|6571.4|6567.4|6572.4|6568.4|6561.4|6557.4|707
1759979700000|2025-10-09 03:15:00|6571.9|6567.9|6588.4|6584.4|6588.4|6584.4|6565.9|6561.9|1020
1759980000000|2025-10-09 03:20:00|6587.9|6583.9|6576.4|6572.4|6590.9|6586.9|6559.9|6555.9|1704
1759980300000|2025-10-09 03:25:00|6575.4|6571.4|6567.4|6563.4|6581.4|6577.4|6566.4|6562.4|689
1759980600000|2025-10-09 03:30:00|6567.9|6563.9|6557.4|6553.4|6568.9|6564.9|6555.4|6551.4|532
1759980900000|2025-10-09 03:35:00|6557.9|6553.9|6559.4|6555.4|6566.4|6562.4|6553.4|6549.4|421
1759981200000|2025-10-09 03:40:00|6559.9|6555.9|6554.4|6550.4|6561.4|6557.4|6552.4|6548.4|341
1759981500000|2025-10-09 03:45:00|6553.9|6549.9|6557.4|6553.4|6560.4|6556.4|6550.4|6546.4|384
1759981800000|2025-10-09 03:50:00|6558.4|6554.4|6560.9|6556.9|6562.4|6558.4|6554.4|6550.4|278
1759982100000|2025-10-09 03:55:00|6560.4|6556.4|6563.9|6559.9|6566.9|6562.9|6558.4|6554.4|275
1759982400000|2025-10-09 04:00:00|6567.6|6558.6|6567.6|6558.6|6568|6559|6567.4|6558.4|0
1759982700000|2025-10-09 04:05:00|6567.5|6558.5|6568.4|6559.4|6568.4|6559.4|6567.5|6558.5|0
1759983000000|2025-10-09 04:10:00|6568.3|6559.3|6568.2|6559.2|6568.5|6559.5|6567.9|6558.9|0
1759983300000|2025-10-09 04:15:00|6568.3|6559.3|6570|6561|6570|6561|6568.2|6559.2|0
1759983600000|2025-10-09 04:20:00|6569.8|6560.8|6569.8|6560.8|6569.9|6560.9|6569|6560|0
1759983900000|2025-10-09 04:25:00|6570|6561|6569.3|6560.3|6570.2|6561.2|6569.3|6560.3|0
1759984200000|2025-10-09 04:30:00|6569.4|6560.4|6568.5|6559.5|6569.5|6560.5|6568.5|6559.5|0
1759984500000|2025-10-09 04:35:00|6568.4|6559.4|6568.9|6559.9|6568.9|6559.9|6568|6559|0
1759984800000|2025-10-09 04:40:00|6568.8|6559.8|6569.5|6560.5|6569.7|6560.7|6568.6|6559.6|0
1759985100000|2025-10-09 04:45:00|6569.4|6560.4|6568.9|6559.9|6569.4|6560.4|6568.8|6559.8|0
1759985400000|2025-10-09 04:50:00|6569|6560|6569.1|6560.1|6569.1|6560.1|6568.7|6559.7|0
1759985700000|2025-10-09 04:55:00|6569.2|6560.2|6570.7|6561.7|6570.8|6561.8|6569.2|6560.2|0
1759986000000|2025-10-09 05:00:00|6570.6|6561.6|6600.4|6596.4|6601.4|6597.4|6567.4|6561.6|1918
1759986300000|2025-10-09 05:05:00|6600.9|6596.9|6607.4|6603.4|6618.4|6614.4|6599.4|6595.4|2348
1759986600000|2025-10-09 05:10:00|6606.4|6602.4|6593.9|6589.9|6610.4|6606.4|6591.4|6587.4|1650
1759986900000|2025-10-09 05:15:00|6594.9|6590.9|6560.4|6556.4|6595.4|6591.4|6560.4|6556.4|1647
1759987200000|2025-10-09 05:20:00|6559.4|6555.4|6575.4|6571.4|6578.4|6574.4|6559.4|6555.4|1406
1759987500000|2025-10-09 05:25:00|6574.4|6570.4|6588.4|6584.4|6588.4|6584.4|6568.4|6564.4|829
1759987800000|2025-10-09 05:30:00|6587.4|6583.4|6584.4|6580.4|6598.4|6594.4|6584.4|6580.4|913
1759988100000|2025-10-09 05:35:00|6584.9|6580.9|6571.4|6567.4|6584.9|6580.9|6571.4|6567.4|1120
1759988400000|2025-10-09 05:40:00|6570.9|6566.9|6548.4|6544.4|6573.9|6569.9|6546.4|6542.4|1596
1759988700000|2025-10-09 05:45:00|6549.4|6545.4|6517.9|6513.9|6549.4|6545.4|6510.4|6506.4|2840
1759989000000|2025-10-09 05:50:00|6518.4|6514.4|6547.4|6543.4|6552.9|6548.9|6514.4|6510.4|3097
1759989300000|2025-10-09 05:55:00|6547.9|6543.9|6556.4|6552.4|6561.4|6557.4|6544.4|6540.4|1106
1759989600000|2025-10-09 06:00:00|6555.9|6551.9|6541.4|6537.4|6558.4|6554.4|6541.4|6537.4|1095
1759989900000|2025-10-09 06:05:00|6540.4|6536.4|6521.4|6517.4|6549.9|6545.9|6515.4|6511.4|1937
1759990200000|2025-10-09 06:10:00|6520.4|6516.4|6526.4|6522.4|6532.4|6528.4|6516.4|6512.4|2220
1759990500000|2025-10-09 06:15:00|6525.9|6521.9|6506.9|6502.9|6537.9|6533.9|6502.4|6498.4|2045
1759990800000|2025-10-09 06:20:00|6505.4|6501.4|6495.9|6491.9|6506.4|6502.4|6482.9|6478.9|2406
1759991100000|2025-10-09 06:25:00|6495.4|6491.4|6480.4|6476.4|6495.4|6491.4|6475.4|6471.4|1794
1759991400000|2025-10-09 06:30:00|6481.4|6477.4|6493.4|6489.4|6496.4|6492.4|6479.4|6475.4|1693
1759991700000|2025-10-09 06:35:00|6493.9|6489.9|6492.9|6488.9|6506.4|6502.4|6489.4|6485.4|1080
1759992000000|2025-10-09 06:40:00|6492.4|6488.4|6478.4|6474.4|6494.4|6490.4|6472.4|6468.4|1691
1759992300000|2025-10-09 06:45:00|6478.9|6474.9|6464.9|6460.9|6487.4|6483.4|6463.4|6459.4|1616
1759992600000|2025-10-09 06:50:00|6464.4|6460.4|6465.9|6461.9|6467.4|6463.4|6453.4|6449.4|2855
1759992900000|2025-10-09 06:55:00|6466.4|6462.4|6475.4|6471.4|6475.9|6471.9|6464.4|6460.4|1164
1759993200000|2025-10-09 07:00:00|6474.4|6470.4|6490.4|6486.4|6490.4|6486.4|6474.4|6470.4|1378
1759993500000|2025-10-09 07:05:00|6489.9|6485.9|6506.4|6502.4|6510.9|6506.9|6482.4|6478.4|1102
1759993800000|2025-10-09 07:10:00|6506.9|6502.9|6510.4|6506.4|6516.4|6512.4|6503.9|6499.9|1315
1759994100000|2025-10-09 07:15:00|6511.4|6507.4|6518.4|6514.4|6518.4|6514.4|6507.4|6503.4|751
1759994400000|2025-10-09 07:20:00|6519.4|6515.4|6505.4|6501.4|6520.4|6516.4|6504.4|6500.4|770
1759994700000|2025-10-09 07:25:00|6504.9|6500.9|6494.9|6490.9|6506.9|6502.9|6494.4|6490.4|676
1759995000000|2025-10-09 07:30:00|6494.4|6490.4|6487.4|6483.4|6494.4|6490.4|6480.9|6476.9|965
1759995300000|2025-10-09 07:35:00|6488.4|6484.4|6476.9|6472.9|6488.4|6484.4|6476.9|6472.9|718
1759995600000|2025-10-09 07:40:00|6476.4|6472.4|6487.4|6483.4|6487.9|6483.9|6474.4|6470.4|1330
1759995900000|2025-10-09 07:45:00|6486.9|6482.9|6481.4|6477.4|6490.4|6486.4|6479.9|6475.9|1743
1759996200000|2025-10-09 07:50:00|6480.9|6476.9|6477.4|6473.4|6486.4|6482.4|6477.4|6473.4|1504
1759996500000|2025-10-09 07:55:00|6478.4|6474.4|6470.4|6466.4|6478.4|6474.4|6466.4|6462.4|1432
1759996800000|2025-10-09 08:00:00|6470.9|6466.9|6475.4|6471.4|6476.9|6472.9|6469.4|6465.4|1791
1759997100000|2025-10-09 08:05:00|6475.9|6471.9|6471.4|6467.4|6477.4|6473.4|6469.4|6465.4|3166
1759997400000|2025-10-09 08:10:00|6471.9|6467.9|6474.4|6470.4|6475.4|6471.4|6469.9|6465.9|1449
1759997700000|2025-10-09 08:15:00|6474.9|6470.9|6478.4|6474.4|6478.4|6474.4|6472.4|6468.4|796
1759998000000|2025-10-09 08:20:00|6477.9|6473.9|6479.4|6475.4|6479.4|6475.4|6476.4|6472.4|1113
1759998300000|2025-10-09 08:25:00|6479.9|6475.9|6476.9|6472.9|6480.9|6476.9|6476.4|6472.4|1069
1759998600000|2025-10-09 08:30:00|6480.4|6471.4|6478.8|6469.8|6480.4|6471.4|6478.8|6469.8|128
1759998900000|2025-10-09 08:35:00|6478.9|6469.9|6479|6470|6479.1|6470.1|6478.2|6469.2|11
1759999200000|2025-10-09 08:40:00|6478.9|6469.9|6477.7|6468.7|6478.9|6469.9|6476.8|6467.8|0
1759999500000|2025-10-09 08:45:00|6477.9|6468.9|6477.5|6468.5|6479.3|6470.3|6477.3|6468.3|0
1759999800000|2025-10-09 08:50:00|6477.6|6468.6|6477.8|6468.8|6478.8|6469.8|6476.9|6467.9|0
1760000100000|2025-10-09 08:55:00|6477.9|6468.9|6478.2|6469.2|6479|6470|6477.6|6468.6|0
1760000400000|2025-10-09 09:00:00|6478|6469|6476.8|6467.8|6478.3|6469.3|6476.4|6467.4|0
1760000700000|2025-10-09 09:05:00|6476.9|6467.9|6479|6470|6479.3|6470.3|6476.7|6467.7|0
1760001000000|2025-10-09 09:10:00|6479.1|6470.1|6480.7|6471.7|6481.1|6472.1|6478.7|6469.7|0
1760001300000|2025-10-09 09:15:00|6480.8|6471.8|6477.9|6470.9|6480.8|6471.9|6473.9|6466.9|148
1760001600000|2025-10-09 09:20:00|6476.9|6469.9|6477.9|6470.9|6477.9|6470.9|6475.9|6468.9|74
1760001900000|2025-10-09 09:25:00|6476.9|6469.9|6476.9|6469.9|6477.9|6470.9|6475.9|6468.9|24
1760002200000|2025-10-09 09:30:00|6477.9|6470.9|6474.9|6467.9|6477.9|6470.9|6473.9|6466.9|50
1760002500000|2025-10-09 09:35:00|6475.9|6468.9|6476.9|6469.9|6476.9|6469.9|6474.9|6466.9|64
1760002800000|2025-10-09 09:40:00|6477.9|6470.9|6475.9|6468.9|6478.9|6470.9|6475.9|6468.9|16
1760003100000|2025-10-09 09:45:00|6476.9|6469.9|6474.9|6467.9|6476.9|6469.9|6474.9|6467.9|20
1760003400000|2025-10-09 09:50:00|6475.9|6468.9|6475.9|6468.9|6475.9|6468.9|6473.9|6466.9|51
1760003700000|2025-10-09 09:55:00|6476.9|6469.9|6476.9|6468.9|6479.9|6472.9|6475.9|6468.9|25
1760004000000|2025-10-09 10:00:00|6477.9|6469.9|6475.9|6468.9|6477.9|6470.9|6473.9|6466.9|29
1760004300000|2025-10-09 10:05:00|6476.9|6469.9|6477.9|6470.9|6479.9|6472.9|6476.9|6469.9|48
1760004600000|2025-10-09 10:10:00|6478.9|6469.9|6481.9|6474.9|6482.9|6474.9|6478.9|6469.9|56
1760004900000|2025-10-09 10:15:00|6480.9|6473.9|6481.9|6474.9|6482.9|6475.9|6480.9|6472.9|78
1760005200000|2025-10-09 10:20:00|6482.9|6473.9|6483.9|6476.9|6483.9|6476.9|6480.9|6473.9|37
1760005500000|2025-10-09 10:25:00|6482.9|6475.9|6480.9|6473.9|6482.9|6475.9|6477.9|6470.9|47
1760005800000|2025-10-09 10:30:00|6481.9|6474.9|6480.9|6473.9|6481.9|6474.9|6478.9|6471.9|18
1760006100000|2025-10-09 10:35:00|6479.9|6472.9|6480.9|6472.9|6480.9|6473.9|6478.9|6471.9|24
1760006400000|2025-10-09 10:40:00|6479.9|6471.9|6480.9|6472.9|6481.9|6474.9|6478.9|6471.9|20
1760006700000|2025-10-09 10:45:00|6481.9|6473.9|6482.9|6474.9|6482.9|6475.9|6478.9|6471.9|18
1760007000000|2025-10-09 10:50:00|6481.9|6475.9|6478.9|6471.9|6482.9|6475.9|6478.9|6470.9|5
1760007300000|2025-10-09 10:55:00|6477.9|6470.9|6479.9|6471.9|6480.9|6472.9|6477.9|6470.9|11
1760007600000|2025-10-09 11:00:00|6480.9|6472.9|6477.9|6469.9|6480.9|6473.9|6475.9|6468.9|22
1760007900000|2025-10-09 11:05:00|6476.9|6468.9|6476.9|6469.9|6478.9|6470.9|6475.9|6468.9|11
1760008200000|2025-10-09 11:10:00|6477.9|6468.9|6475.9|6468.9|6477.9|6470.9|6475.9|6468.9|3
1760008500000|2025-10-09 11:15:00|6474.9|6467.9|6475.9|6467.9|6478.9|6471.9|6474.9|6467.9|22
1760008800000|2025-10-09 11:20:00|6476.9|6468.9|6476.9|6469.9|6477.9|6470.9|6476.9|6468.9|9
1760009100000|2025-10-09 11:25:00|6475.9|6468.9|6478.9|6471.9|6479.9|6472.9|6474.9|6467.9|26
1760009400000|2025-10-09 11:30:00|6477.9|6470.9|6485.9|6477.9|6485.9|6477.9|6477.9|6470.9|83
1760009700000|2025-10-09 11:35:00|6484.9|6476.9|6482.9|6474.9|6484.9|6477.9|6480.9|6473.9|53
1760010000000|2025-10-09 11:40:00|6481.9|6475.9|6483.9|6476.9|6484.9|6476.9|6481.9|6473.9|5
1760010300000|2025-10-09 11:45:00|6484.9|6477.9|6489.9|6482.9|6489.9|6482.9|6483.9|6476.9|115
1760010600000|2025-10-09 11:50:00|6488.9|6481.9|6487.9|6479.9|6488.9|6482.9|6486.9|6479.9|85
1760010900000|2025-10-09 11:55:00|6486.9|6480.9|6483.9|6476.9|6487.9|6480.9|6483.9|6475.9|23
1760011200000|2025-10-09 12:00:00|6484.9|6477.9|6484.9|6476.9|6485.9|6478.9|6481.9|6474.9|43
1760011500000|2025-10-09 12:05:00|6483.9|6475.9|6478.9|6471.9|6483.9|6476.9|6478.9|6471.9|9
1760011800000|2025-10-09 12:10:00|6477.9|6470.9|6477.9|6470.9|6478.9|6471.9|6475.9|6468.9|21
1760012100000|2025-10-09 12:15:00|6478.9|6471.9|6478.9|6471.9|6480.9|6472.9|6477.9|6471.9|5
1760012400000|2025-10-09 12:20:00|6477.9|6470.9|6478.9|6470.9|6478.9|6470.9|6475.9|6468.9|18
1760012700000|2025-10-09 12:25:00|6479.9|6471.9|6479.9|6472.9|6480.9|6472.9|6478.9|6471.9|21
1760013000000|2025-10-09 12:30:00|6480.9|6473.9|6484.9|6476.9|6484.9|6477.9|6479.9|6471.9|39
1760013300000|2025-10-09 12:35:00|6483.9|6475.9|6484.9|6477.9|6486.9|6479.9|6481.9|6473.9|29
1760013600000|2025-10-09 12:40:00|6483.9|6476.9|6487.9|6479.9|6487.9|6480.9|6481.9|6474.9|15
1760013900000|2025-10-09 12:45:00|6486.9|6478.9|6486.9|6478.9|6487.9|6479.9|6484.9|6477.9|18
1760014200000|2025-10-09 12:50:00|6485.9|6477.9|6486.9|6479.9|6487.9|6479.9|6485.9|6477.9|2
1760014500000|2025-10-09 12:55:00|6485.9|6478.9|6485.4|6479.4|6486.9|6479.9|6483.9|6476.9|29
1760014800000|2025-10-09 13:00:00|6485.9|6479.9|6481.4|6475.4|6485.9|6479.9|6479.9|6473.9|29
1760015100000|2025-10-09 13:05:00|6482.4|6476.4|6478.4|6472.4|6488.4|6482.4|6478.4|6472.4|53
1760015400000|2025-10-09 13:10:00|6477.9|6471.9|6484.4|6478.4|6486.4|6480.4|6477.9|6471.9|92
1760015700000|2025-10-09 13:15:00|6483.9|6477.9|6482.4|6476.4|6486.4|6480.4|6479.4|6473.4|150
1760016000000|2025-10-09 13:20:00|6481.9|6475.9|6482.4|6476.4|6482.4|6476.4|6477.4|6471.4|63
1760016300000|2025-10-09 13:25:00|6481.9|6475.9|6478.9|6472.9|6481.9|6475.9|6477.4|6471.4|53
1760016600000|2025-10-09 13:30:00|6479.4|6473.4|6455.4|6449.4|6481.9|6475.9|6453.9|6447.9|482
1760016900000|2025-10-09 13:35:00|6455.9|6449.9|6440.4|6434.4|6457.9|6451.9|6436.4|6430.4|540
1760017200000|2025-10-09 13:40:00|6439.9|6433.9|6438.9|6432.9|6449.4|6443.4|6435.4|6429.4|210
1760017500000|2025-10-09 13:45:00|6438.4|6432.4|6424.4|6418.4|6442.9|6436.9|6420.4|6414.4|471
1760017800000|2025-10-09 13:50:00|6425.4|6419.4|6396.9|6390.9|6427.4|6421.4|6394.9|6388.9|2166
1760018100000|2025-10-09 13:55:00|6397.4|6391.4|6401.4|6395.4|6408.9|6402.9|6393.4|6387.4|1038
1760018400000|2025-10-09 14:00:00|6400.4|6394.4|6402.4|6396.4|6409.4|6403.4|6397.4|6391.4|270
1760018700000|2025-10-09 14:05:00|6402.9|6396.9|6402.4|6396.4|6412.4|6406.4|6400.4|6394.4|237
1760019000000|2025-10-09 14:10:00|6403.4|6397.4|6402.4|6396.4|6411.4|6405.4|6401.9|6395.9|432
1760019300000|2025-10-09 14:15:00|6402.9|6396.9|6402.9|6396.9|6404.4|6398.4|6400.4|6394.4|90
1760019600000|2025-10-09 14:20:00|6402.4|6396.4|6399.4|6393.4|6403.4|6397.4|6397.4|6391.4|90
1760019900000|2025-10-09 14:25:00|6398.4|6392.4|6379.4|6373.4|6401.4|6395.4|6379.4|6373.4|636
1760020200000|2025-10-09 14:30:00|6378.4|6372.4|6375.9|6369.9|6382.4|6376.4|6375.4|6369.4|603
1760020500000|2025-10-09 14:35:00|6376.4|6370.4|6375.4|6369.4|6379.4|6373.4|6370.4|6364.4|362
1760020800000|2025-10-09 14:40:00|6375.9|6369.9|6367.4|6361.4|6383.4|6377.4|6367.4|6361.4|487
1760021100000|2025-10-09 14:45:00|6367.9|6361.9|6369.4|6363.4|6374.9|6368.9|6363.4|6357.4|728
1760021400000|2025-10-09 14:50:00|6368.9|6362.9|6375.9|6369.9|6383.4|6377.4|6368.9|6362.9|394
1760021700000|2025-10-09 14:55:00|6375.4|6369.4|6380.4|6374.4|6383.4|6377.4|6373.4|6367.4|590
1760022000000|2025-10-09 15:00:00|6380.9|6374.9|6382.4|6376.4|6387.4|6381.4|6380.4|6374.4|285
1760022300000|2025-10-09 15:05:00|6381.9|6375.9|6380.9|6374.9|6382.4|6376.4|6374.4|6368.4|280
1760022600000|2025-10-09 15:10:00|6381.4|6375.4|6382.9|6376.9|6384.4|6378.4|6378.9|6372.9|117
1760022900000|2025-10-09 15:15:00|6383.4|6377.4|6389.4|6383.4|6392.4|6386.4|6383.4|6377.4|345
1760023200000|2025-10-09 15:20:00|6390.4|6384.4|6382.4|6376.4|6390.9|6384.9|6379.4|6373.4|121
1760023500000|2025-10-09 15:25:00|6382.9|6376.9|6381.4|6375.4|6384.4|6378.4|6379.4|6373.4|72
1760023800000|2025-10-09 15:30:00|6380.4|6374.4|6374.9|6368.9|6382.4|6376.4|6374.4|6368.4|63
1760024100000|2025-10-09 15:35:00|6374.4|6368.4|6376.4|6370.4|6381.4|6375.4|6368.4|6362.4|360
1760024400000|2025-10-09 15:40:00|6375.4|6369.4|6371.4|6365.4|6376.9|6370.9|6367.4|6361.4|255
1760024700000|2025-10-09 15:45:00|6370.9|6364.9|6373.9|6367.9|6373.9|6367.9|6365.4|6359.4|170
1760025000000|2025-10-09 15:50:00|6373.4|6367.4|6377.9|6371.9|6377.9|6371.9|6369.4|6363.4|94
1760025300000|2025-10-09 15:55:00|6377.4|6371.4|6377.4|6371.4|6381.4|6375.4|6376.9|6370.9|79
1760025600000|2025-10-09 16:00:00|6377.9|6371.9|6380.4|6374.4|6384.4|6378.4|6377.9|6371.9|63
1760025900000|2025-10-09 16:05:00|6379.9|6373.9|6378.9|6372.9|6381.9|6375.9|6378.4|6372.4|54
1760026200000|2025-10-09 16:10:00|6379.4|6373.4|6378.9|6372.9|6379.4|6373.4|6375.4|6369.4|99
1760026500000|2025-10-09 16:15:00|6378.4|6372.4|6381.4|6375.4|6383.4|6377.4|6377.4|6371.4|89
1760026800000|2025-10-09 16:20:00|6380.9|6374.9|6378.4|6372.4|6380.9|6374.9|6374.4|6368.4|60
1760027100000|2025-10-09 16:25:00|6378.9|6372.9|6377.4|6371.4|6381.9|6375.9|6375.4|6369.4|165
1760027400000|2025-10-09 16:30:00|6376.9|6370.9|6370.4|6364.4|6377.4|6371.4|6370.4|6364.4|51
1760027700000|2025-10-09 16:35:00|6369.9|6363.9|6368.4|6362.4|6373.4|6367.4|6365.9|6359.9|90
1760028000000|2025-10-09 16:40:00|6368.9|6362.9|6364.4|6358.4|6368.9|6362.9|6360.4|6354.4|229
1760028300000|2025-10-09 16:45:00|6363.9|6357.9|6365.4|6359.4|6366.4|6360.4|6359.4|6353.4|60
1760028600000|2025-10-09 16:50:00|6364.4|6358.4|6359.9|6353.9|6365.4|6359.4|6359.9|6353.9|82
1760028900000|2025-10-09 16:55:00|6360.4|6354.4|6355.9|6349.9|6360.9|6354.9|6355.4|6349.4|96
1760029200000|2025-10-09 17:00:00|6356.4|6350.4|6354.4|6348.4|6360.4|6354.4|6354.4|6348.4|83
1760029500000|2025-10-09 17:05:00|6354.9|6348.9|6356.4|6350.4|6358.4|6352.4|6347.4|6341.4|138
1760029800000|2025-10-09 17:10:00|6355.9|6349.9|6352.4|6346.4|6355.9|6349.9|6349.4|6343.4|67
1760030100000|2025-10-09 17:15:00|6352.9|6346.9|6350.4|6344.4|6354.4|6348.4|6347.4|6341.4|99
1760030400000|2025-10-09 17:20:00|6349.9|6343.9|6350.4|6344.4|6355.9|6349.9|6349.4|6343.4|28
1760030700000|2025-10-09 17:25:00|6350.9|6344.9|6349.4|6343.4|6351.4|6345.4|6348.4|6342.4|69
1760031000000|2025-10-09 17:30:00|6348.4|6342.4|6354.4|6348.4|6355.9|6349.9|6347.4|6341.4|62
1760031300000|2025-10-09 17:35:00|6353.9|6347.9|6356.4|6350.4|6357.4|6351.4|6350.9|6344.9|44
1760031600000|2025-10-09 17:40:00|6356.9|6350.9|6350.4|6344.4|6358.4|6352.4|6350.4|6344.4|89
1760031900000|2025-10-09 17:45:00|6349.4|6343.4|6351.4|6345.4|6353.4|6347.4|6349.4|6343.4|63
1760032200000|2025-10-09 17:50:00|6351.9|6345.9|6347.4|6341.4|6353.9|6347.9|6345.4|6339.4|123
1760032500000|2025-10-09 17:55:00|6347.9|6341.9|6348.4|6342.4|6349.4|6343.4|6346.4|6340.4|93
1760032800000|2025-10-09 18:00:00|6347.4|6341.4|6344.9|6338.9|6349.9|6343.9|6343.9|6337.9|110
1760033100000|2025-10-09 18:05:00|6344.4|6338.4|6343.4|6337.4|6346.9|6340.9|6341.9|6335.9|102
1760033400000|2025-10-09 18:10:00|6342.9|6336.9|6343.4|6337.4|6344.4|6338.4|6341.4|6335.4|77
1760033700000|2025-10-09 18:15:00|6342.9|6336.9|6343.9|6337.9|6347.4|6341.4|6342.4|6336.4|106
1760034000000|2025-10-09 18:20:00|6344.4|6338.4|6341.4|6335.4|6345.4|6339.4|6341.4|6335.4|72
1760034300000|2025-10-09 18:25:00|6342.4|6336.4|6340.4|6334.4|6343.9|6337.9|6339.4|6333.4|114
1760034600000|2025-10-09 18:30:00|6340.9|6334.9|6337.4|6331.4|6341.4|6335.4|6336.9|6330.9|130
1760034900000|2025-10-09 18:35:00|6336.9|6330.9|6337.4|6331.4|6338.4|6332.4|6333.9|6327.9|196
1760035200000|2025-10-09 18:40:00|6336.9|6330.9|6342.4|6336.4|6342.9|6336.9|6336.4|6330.4|66
1760035500000|2025-10-09 18:45:00|6343.4|6337.4|6340.4|6334.4|6343.9|6337.9|6338.4|6332.4|107
1760035800000|2025-10-09 18:50:00|6339.9|6333.9|6337.9|6331.9|6339.9|6333.9|6335.4|6329.4|68
1760036100000|2025-10-09 18:55:00|6337.4|6331.4|6339.9|6330.9|6342.4|6336.4|6337.4|6330.9|122
1760036400000|2025-10-09 19:00:00|6340|6331|6344.3|6335.3|6344.6|6335.6|6340|6331|0
1760036700000|2025-10-09 19:05:00|6344.2|6335.2|6349.6|6340.6|6349.8|6340.8|6344.2|6335.2|0
1760037000000|2025-10-09 19:10:00|6349.7|6340.7|6351.1|6342.1|6352.1|6343.1|6349.4|6340.4|0
1760037300000|2025-10-09 19:15:00|6351.2|6342.2|6354.4|6345.4|6354.5|6345.5|6349.4|6340.4|0
1760037600000|2025-10-09 19:20:00|6354.5|6345.5|6343.6|6334.6|6354.5|6345.5|6343.2|6334.2|0
1760037900000|2025-10-09 19:25:00|6343.5|6334.5|6343.4|6334.4|6344.4|6335.4|6341.8|6332.8|0
1760038200000|2025-10-09 19:30:00|6343.3|6334.3|6347.1|6338.1|6349.1|6340.1|6343.3|6334.3|0
1760038500000|2025-10-09 19:35:00|6347.7|6338.7|6349.6|6340.6|6350.4|6341.4|6347|6338|0
1760038800000|2025-10-09 19:40:00|6349.7|6340.7|6349.9|6340.9|6349.9|6340.9|6347.3|6338.3|0
1760039100000|2025-10-09 19:45:00|6350|6341|6351.2|6342.2|6353|6344|6349.5|6340.5|0
1760039400000|2025-10-09 19:50:00|6351.5|6342.5|6355.8|6346.8|6356.4|6347.4|6350.6|6341.6|0
1760039700000|2025-10-09 19:55:00|6355.7|6346.7|6355.3|6346.3|6355.7|6346.7|6350.7|6341.7|0
1760040000000|2025-10-09 20:00:00|6355.4|6346.4|6355|6346|6355.7|6346.7|6353.9|6344.9|0
1760040300000|2025-10-09 20:05:00|6354.7|6345.7|6354.7|6345.7|6355.8|6346.8|6353.9|6344.9|0
1760040600000|2025-10-09 20:10:00|6354.5|6345.5|6353.2|6344.2|6354.7|6345.7|6352.8|6343.8|0
1760040900000|2025-10-09 20:15:00|6353.4|6344.4|6351.7|6342.7|6353.4|6344.4|6351.5|6342.5|0
1760041200000|2025-10-09 20:20:00|6351.5|6342.5|6352.5|6343.5|6353.5|6344.5|6351|6342|0
1760041500000|2025-10-09 20:25:00|6352.7|6343.7|6352.1|6343.1|6352.9|6343.9|6351.7|6342.7|0
1760041800000|2025-10-09 20:30:00|6352.3|6343.3|6350.9|6341.9|6352.3|6343.3|6350.5|6341.5|0
1760042100000|2025-10-09 20:35:00|6351.1|6342.1|6352.4|6343.4|6352.9|6343.9|6351|6342|0
1760042400000|2025-10-09 20:40:00|6352.6|6343.6|6353.7|6344.7|6353.7|6344.7|6352.4|6343.4|0
1760042700000|2025-10-09 20:45:00|6353.5|6344.5|6352.3|6343.3|6353.9|6344.9|6352.1|6343.1|0
1760043000000|2025-10-09 20:50:00|6352.1|6343.1|6352.1|6343.1|6353|6344|6351.9|6342.9|0
1760043300000|2025-10-09 20:55:00|6352.3|6343.3|6354|6345|6354.1|6345.1|6351.9|6342.9|0
1760043600000|2025-10-09 21:00:00|6353.7|6344.7|6354.2|6345.2|6354.2|6345.2|6353.6|6344.6|0
1760043900000|2025-10-09 21:05:00|6354.3|6345.3|6353.9|6344.9|6354.3|6345.3|6353.7|6344.7|0
1760044200000|2025-10-09 21:10:00|6354.8|6345.8|6354.8|6345.8|6354.8|6345.8|6354.8|6345.8|0
1760044500000|2025-10-09 21:15:00|6354.7|6345.7|6354.8|6345.8|6354.8|6345.8|6354.6|6345.6|0
1760044800000|2025-10-09 21:20:00|6354.7|6345.7|6354.7|6345.7|6354.9|6345.9|6354.6|6345.6|0
1760045100000|2025-10-09 21:25:00|6355.2|6346.2|6355.1|6346.1|6355.3|6346.3|6355.1|6346.1|0
1760045400000|2025-10-09 21:30:00|6355.2|6346.2|6355.3|6346.3|6355.5|6346.5|6355.2|6346.2|0
1760045700000|2025-10-09 21:35:00|6355.4|6346.4|6355.8|6346.8|6356.1|6347.1|6355.4|6346.4|0
1760046000000|2025-10-09 21:40:00|6355.9|6346.9|6355.9|6346.9|6356|6347|6355.8|6346.8|0
1760046300000|2025-10-09 21:45:00|6355.8|6346.8|6355.6|6346.6|6355.8|6346.8|6355.6|6346.6|0
1760046600000|2025-10-09 21:50:00|6355.7|6346.7|6355.9|6346.9|6356.1|6347.1|6355.7|6346.7|0
1760046900000|2025-10-09 21:55:00|6356.1|6347.1|6356.1|6347.1|6356.6|6347.6|6355.8|6346.8|0
1760047200000|2025-10-09 22:00:00|6355.4|6346.4|6357.6|6348.6|6357.9|6348.9|6355.2|6346.2|0
1760047500000|2025-10-09 22:05:00|6357.8|6348.8|6356.7|6347.7|6357.8|6348.8|6356.4|6347.4|0
1760047800000|2025-10-09 22:10:00|6356.6|6347.6|6355.9|6346.9|6357.1|6348.1|6354.6|6345.6|0
1760048100000|2025-10-09 22:15:00|6355.8|6346.8|6356.7|6347.7|6357.3|6348.3|6355.3|6346.3|0
1760048400000|2025-10-09 22:20:00|6356.9|6347.9|6357|6348|6357.1|6348.1|6356.3|6347.3|0
1760048700000|2025-10-09 22:25:00|6357.1|6348.1|6356.9|6347.9|6357.3|6348.3|6356.7|6347.7|0
1760049000000|2025-10-09 22:30:00|6357|6348|6359.3|6350.3|6359.5|6350.5|6356.9|6347.9|0
1760049300000|2025-10-09 22:35:00|6359.2|6350.2|6359.1|6350.1|6360.1|6351.1|6358.9|6349.9|0
1760049600000|2025-10-09 22:40:00|6359.2|6350.2|6360.4|6351.4|6360.7|6351.7|6359.2|6350.2|0
1760049900000|2025-10-09 22:45:00|6360.3|6351.3|6359.9|6350.9|6360.3|6351.3|6359.4|6350.4|0
1760050200000|2025-10-09 22:50:00|6360.1|6351.1|6359.2|6350.2|6360.1|6351.1|6358.8|6349.8|0
1760050500000|2025-10-09 22:55:00|6359.3|6350.3|6360.1|6351.1|6360.4|6351.4|6359.3|6350.3|0
1760050800000|2025-10-09 23:00:00|6360.2|6351.2|6359.2|6350.2|6360.9|6351.9|6359.2|6350.2|0
1760051100000|2025-10-09 23:05:00|6359.3|6350.3|6359.4|6350.4|6359.9|6350.9|6358.7|6349.7|0
1760051400000|2025-10-09 23:10:00|6359.5|6350.5|6359.8|6350.8|6359.9|6350.9|6358.9|6349.9|0
1760051700000|2025-10-09 23:15:00|6359.7|6350.7|6360.3|6351.3|6360.4|6351.4|6359.3|6350.3|0
1760052000000|2025-10-09 23:20:00|6360.1|6351.1|6360.7|6351.7|6361|6352|6359.6|6350.6|0
1760052300000|2025-10-09 23:25:00|6360.8|6351.8|6360.8|6351.8|6360.9|6351.9|6360.2|6351.2|0
1760052600000|2025-10-09 23:30:00|6360.6|6351.6|6360.7|6351.7|6361.2|6352.2|6359.9|6350.9|0
1760052900000|2025-10-09 23:35:00|6360.9|6351.9|6360.9|6351.9|6361.3|6352.3|6360.7|6351.7|0
1760053200000|2025-10-09 23:40:00|6360.7|6351.7|6360.1|6351.1|6360.8|6351.8|6360.1|6351.1|0
1760053500000|2025-10-09 23:45:00|6360.2|6351.2|6363.1|6354.1|6364.3|6355.3|6360.1|6351.1|0
1760053800000|2025-10-09 23:50:00|6363|6354|6362.8|6353.8|6363.5|6354.5|6362.6|6353.6|0
1760054100000|2025-10-09 23:55:00|6362.9|6353.9|6364.1|6355.1|6364.1|6355.1|6362.8|6353.8|0
1760054400000|2025-10-10 00:00:00|6363.9|6354.9|6364.6|6355.6|6366.4|6357.4|6363.3|6354.3|0
1760054700000|2025-10-10 00:05:00|6364.5|6355.5|6363.1|6354.1|6364.7|6355.7|6363.1|6354.1|0
1760055000000|2025-10-10 00:10:00|6363|6354|6363.2|6354.2|6363.3|6354.3|6361.7|6352.7|0
1760055300000|2025-10-10 00:15:00|6363.1|6354.1|6362.4|6353.4|6363.4|6354.4|6362.1|6353.1|0
1760055600000|2025-10-10 00:20:00|6362.5|6353.5|6362.4|6353.4|6362.9|6353.9|6362|6353|0
1760055900000|2025-10-10 00:25:00|6362.3|6353.3|6362.3|6353.3|6362.6|6353.6|6362|6353|0
1760056200000|2025-10-10 00:30:00|6362.2|6353.2|6363.1|6354.1|6363.6|6354.6|6362.1|6353.1|0
1760056500000|2025-10-10 00:35:00|6363|6354|6363.2|6354.2|6363.6|6354.6|6362.5|6353.5|0
1760056800000|2025-10-10 00:40:00|6363.1|6354.1|6363.3|6354.3|6363.5|6354.5|6362.6|6353.6|0
1760057100000|2025-10-10 00:45:00|6363.2|6354.2|6363.9|6354.9|6363.9|6354.9|6363|6354|0
1760057400000|2025-10-10 00:50:00|6364|6355|6365.4|6356.4|6365.7|6356.7|6364|6355|0
1760057700000|2025-10-10 00:55:00|6365.5|6356.5|6365.4|6356.4|6366|6357|6365.3|6356.3|0
1760058000000|2025-10-10 01:00:00|6365.6|6356.6|6365.3|6356.3|6365.9|6356.9|6365.2|6356.2|0
1760058300000|2025-10-10 01:05:00|6365.2|6356.2|6365.5|6356.5|6365.8|6356.8|6365.1|6356.1|0
1760058600000|2025-10-10 01:10:00|6365.6|6356.6|6365.3|6356.3|6366.2|6357.2|6365.3|6356.3|0
1760058900000|2025-10-10 01:15:00|6365.4|6356.4|6399.9|6395.9|6402.9|6398.9|6356.4|6352.4|2167
1760059200000|2025-10-10 01:20:00|6399.4|6395.4|6390.9|6386.9|6399.9|6395.9|6379.4|6375.4|1676
1760059500000|2025-10-10 01:25:00|6392.4|6388.4|6389.9|6385.9|6400.9|6396.9|6387.9|6383.9|1148
1760059800000|2025-10-10 01:30:00|6389.4|6385.4|6376.9|6372.9|6389.9|6385.9|6357.9|6353.9|7423
1760060100000|2025-10-10 01:35:00|6376.4|6372.4|6340.9|6336.9|6388.9|6384.9|6340.9|6336.9|5120
1760060400000|2025-10-10 01:40:00|6341.4|6337.4|6359.4|6355.4|6361.4|6357.4|6329.9|6325.9|5275
1760060700000|2025-10-10 01:45:00|6358.9|6354.9|6367.9|6363.9|6371.9|6367.9|6346.9|6342.9|3778
1760061000000|2025-10-10 01:50:00|6368.9|6364.9|6361.4|6357.4|6379.9|6375.9|6358.9|6354.9|2435
1760061300000|2025-10-10 01:55:00|6361.9|6357.9|6359.9|6355.9|6366.9|6362.9|6353.9|6349.9|2200
1760061600000|2025-10-10 02:00:00|6359.4|6355.4|6347.9|6343.9|6371.9|6367.9|6346.9|6342.9|2126
1760061900000|2025-10-10 02:05:00|6348.4|6344.4|6349.9|6345.9|6358.9|6354.9|6334.9|6330.9|2143
1760062200000|2025-10-10 02:10:00|6349.4|6345.4|6347.4|6343.4|6356.9|6352.9|6343.9|6339.9|1502
1760062500000|2025-10-10 02:15:00|6346.9|6342.9|6354.4|6350.4|6360.9|6356.9|6341.9|6337.9|1545
1760062800000|2025-10-10 02:20:00|6353.9|6349.9|6361.9|6357.9|6365.9|6361.9|6350.9|6346.9|3353
1760063100000|2025-10-10 02:25:00|6362.4|6358.4|6368.4|6364.4|6376.4|6372.4|6358.9|6354.9|1573
1760063400000|2025-10-10 02:30:00|6368.9|6364.9|6380.9|6376.9|6381.4|6377.4|6363.9|6359.9|1458
1760063700000|2025-10-10 02:35:00|6381.9|6377.9|6374.9|6370.9|6387.4|6383.4|6369.9|6365.9|1474
1760064000000|2025-10-10 02:40:00|6375.4|6371.4|6358.4|6354.4|6375.4|6371.4|6356.9|6352.9|807
1760064300000|2025-10-10 02:45:00|6357.9|6353.9|6351.9|6347.9|6357.9|6353.9|6346.9|6342.9|1535
1760064600000|2025-10-10 02:50:00|6352.4|6348.4|6346.4|6342.4|6355.9|6351.9|6342.9|6338.9|1299
1760064900000|2025-10-10 02:55:00|6345.9|6341.9|6354.9|6350.9|6357.9|6353.9|6344.9|6340.9|712
1760065200000|2025-10-10 03:00:00|6353.9|6349.9|6339.9|6335.9|6356.9|6352.9|6339.9|6335.9|950
1760065500000|2025-10-10 03:05:00|6339.4|6335.4|6334.9|6330.9|6343.9|6339.9|6334.9|6330.9|1581
1760065800000|2025-10-10 03:10:00|6335.9|6331.9|6335.4|6331.4|6341.9|6337.9|6329.4|6325.4|1708
1760066100000|2025-10-10 03:15:00|6335.9|6331.9|6342.9|6338.9|6350.9|6346.9|6334.9|6330.9|6412
1760066400000|2025-10-10 03:20:00|6343.9|6339.9|6326.9|6322.9|6343.9|6339.9|6324.4|6320.4|1737
1760066700000|2025-10-10 03:25:00|6328.9|6324.9|6334.9|6330.9|6335.9|6331.9|6322.9|6318.9|1857
1760067000000|2025-10-10 03:30:00|6334.4|6330.4|6334.4|6330.4|6336.4|6332.4|6327.9|6323.9|533
1760067300000|2025-10-10 03:35:00|6333.9|6329.9|6336.9|6332.9|6340.9|6336.9|6333.9|6329.9|551
1760067600000|2025-10-10 03:40:00|6336.4|6332.4|6325.9|6321.9|6336.4|6332.4|6325.9|6321.9|350
1760067900000|2025-10-10 03:45:00|6324.9|6320.9|6330.9|6326.9|6332.9|6328.9|6324.9|6320.9|608
1760068200000|2025-10-10 03:50:00|6329.9|6325.9|6324.9|6320.9|6330.9|6326.9|6323.9|6319.9|365
1760068500000|2025-10-10 03:55:00|6325.4|6321.4|6324.9|6320.9|6327.4|6323.4|6322.9|6318.9|500
1760068800000|2025-10-10 04:00:00|6325.4|6321.4|6327.8|6318.8|6328.1|6321.4|6325.4|6318.3|5
1760069100000|2025-10-10 04:05:00|6327.9|6318.9|6328.2|6319.2|6328.7|6319.7|6327.5|6318.5|0
1760069400000|2025-10-10 04:10:00|6328.3|6319.3|6328.8|6319.8|6329.3|6320.3|6328.2|6319.2|0
1760069700000|2025-10-10 04:15:00|6328.7|6319.7|6327.9|6318.9|6328.8|6319.8|6327.6|6318.6|0
1760070000000|2025-10-10 04:20:00|6328.1|6319.1|6328.6|6319.6|6328.6|6319.6|6326.7|6317.7|0
1760070300000|2025-10-10 04:25:00|6328.4|6319.4|6328.3|6319.3|6328.9|6319.9|6328.2|6319.2|0
1760070600000|2025-10-10 04:30:00|6328.4|6319.4|6327.8|6318.8|6328.6|6319.6|6327.8|6318.8|0
1760070900000|2025-10-10 04:35:00|6327.9|6318.9|6328|6319|6328.3|6319.3|6327.7|6318.7|0
1760071200000|2025-10-10 04:40:00|6328.1|6319.1|6327.7|6318.7|6328.2|6319.2|6327.5|6318.5|0
1760071500000|2025-10-10 04:45:00|6327.8|6318.8|6327.3|6318.3|6327.8|6318.8|6327|6318|0
1760071800000|2025-10-10 04:50:00|6327.4|6318.4|6326.3|6317.3|6327.5|6318.5|6325.8|6316.8|0
1760072100000|2025-10-10 04:55:00|6326.2|6317.2|6325.9|6316.9|6326.2|6317.2|6325.1|6316.1|24
1760072400000|2025-10-10 05:00:00|6325.8|6316.8|6335.4|6331.4|6345.9|6341.9|6323.9|6316.5|4348
1760072700000|2025-10-10 05:05:00|6335.9|6331.9|6341.9|6337.9|6347.9|6343.9|6327.9|6323.9|1361
1760073000000|2025-10-10 05:10:00|6342.9|6338.9|6331.9|6327.9|6346.9|6342.9|6329.9|6325.9|1017
1760073300000|2025-10-10 05:15:00|6331.4|6327.4|6320.9|6316.9|6331.9|6327.9|6315.9|6311.9|1347
1760073600000|2025-10-10 05:20:00|6319.9|6315.9|6323.9|6319.9|6329.9|6325.9|6319.9|6315.9|1479
1760073900000|2025-10-10 05:25:00|6322.9|6318.9|6314.4|6310.4|6323.9|6319.9|6311.9|6307.9|1137
1760074200000|2025-10-10 05:30:00|6314.9|6310.9|6324.4|6320.4|6329.9|6325.9|6312.9|6308.9|1317
1760074500000|2025-10-10 05:35:00|6324.9|6320.9|6312.9|6308.9|6328.9|6324.9|6311.9|6307.9|921
1760074800000|2025-10-10 05:40:00|6312.4|6308.4|6311.9|6307.9|6313.9|6309.9|6306.9|6302.9|1099
1760075100000|2025-10-10 05:45:00|6312.4|6308.4|6307.9|6303.9|6322.9|6318.9|6307.9|6303.9|1080
1760075400000|2025-10-10 05:50:00|6308.4|6304.4|6308.9|6304.9|6312.9|6308.9|6296.9|6292.9|1671
1760075700000|2025-10-10 05:55:00|6309.9|6305.9|6323.9|6319.9|6323.9|6319.9|6307.9|6303.9|1318
1760076000000|2025-10-10 06:00:00|6323.4|6319.4|6312.9|6308.9|6327.9|6323.9|6310.9|6306.9|1180
1760076300000|2025-10-10 06:05:00|6312.4|6308.4|6298.9|6294.9|6313.9|6309.9|6297.9|6293.9|1369
1760076600000|2025-10-10 06:10:00|6298.4|6294.4|6291.9|6287.9|6299.9|6295.9|6289.9|6285.9|1604
1760076900000|2025-10-10 06:15:00|6292.9|6288.9|6289.9|6285.9|6292.9|6288.9|6280.9|6276.9|2500
1760077200000|2025-10-10 06:20:00|6290.4|6286.4|6291.9|6287.9|6294.4|6290.4|6284.9|6280.9|1271
1760077500000|2025-10-10 06:25:00|6291.4|6287.4|6280.4|6276.4|6291.9|6287.9|6278.9|6274.9|1064
1760077800000|2025-10-10 06:30:00|6280.9|6276.9|6284.9|6280.9|6289.9|6285.9|6275.9|6271.9|1163
1760078100000|2025-10-10 06:35:00|6286.4|6282.4|6278.9|6274.9|6292.9|6288.9|6276.9|6272.9|2288
1760078400000|2025-10-10 06:40:00|6278.4|6274.4|6270.9|6266.9|6278.9|6274.9|6267.9|6263.9|2543
1760078700000|2025-10-10 06:45:00|6271.9|6267.9|6253.9|6249.9|6271.9|6267.9|6250.9|6246.9|3155
1760079000000|2025-10-10 06:50:00|6254.4|6250.4|6266.9|6262.9|6271.9|6267.9|6254.4|6250.4|3075
1760079300000|2025-10-10 06:55:00|6267.4|6263.4|6275.9|6271.9|6276.9|6272.9|6266.4|6262.4|1234
1760079600000|2025-10-10 07:00:00|6274.9|6270.9|6287.9|6283.9|6289.9|6285.9|6271.9|6267.9|1349
1760079900000|2025-10-10 07:05:00|6286.9|6282.9|6276.4|6272.4|6291.4|6287.4|6273.9|6269.9|1767
1760080200000|2025-10-10 07:10:00|6276.9|6272.9|6268.9|6264.9|6276.9|6272.9|6264.9|6260.9|1329
1760080500000|2025-10-10 07:15:00|6267.9|6263.9|6262.9|6258.9|6268.9|6264.9|6260.9|6256.9|1449
1760080800000|2025-10-10 07:20:00|6262.4|6258.4|6264.9|6260.9|6268.9|6264.9|6260.9|6256.9|1490
1760081100000|2025-10-10 07:25:00|6265.4|6261.4|6268.9|6264.9|6272.9|6268.9|6262.9|6258.9|1029
1760081400000|2025-10-10 07:30:00|6267.9|6263.9|6265.9|6261.9|6272.9|6268.9|6264.9|6260.9|1882
1760081700000|2025-10-10 07:35:00|6266.9|6262.9|6257.9|6253.9|6268.9|6264.9|6257.4|6253.4|2225
1760082000000|2025-10-10 07:40:00|6257.4|6253.4|6256.4|6252.4|6262.9|6258.9|6253.9|6249.9|2935
1760082300000|2025-10-10 07:45:00|6255.9|6251.9|6263.9|6259.9|6265.9|6261.9|6255.9|6251.9|2312
1760082600000|2025-10-10 07:50:00|6263.4|6259.4|6264.9|6260.9|6270.9|6266.9|6262.9|6258.9|2617
1760082900000|2025-10-10 07:55:00|6265.9|6261.9|6261.9|6257.9|6266.9|6262.9|6259.9|6255.9|3267
1760083200000|2025-10-10 08:00:00|6260.9|6256.9|6267.9|6263.9|6268.9|6264.9|6257.9|6253.9|1922
1760083500000|2025-10-10 08:05:00|6267.4|6263.4|6258.9|6254.9|6267.9|6263.9|6255.9|6251.9|3371
1760083800000|2025-10-10 08:10:00|6258.4|6254.4|6255.9|6251.9|6260.9|6256.9|6255.9|6251.9|4154
1760084100000|2025-10-10 08:15:00|6256.9|6252.9|6254.9|6250.9|6260.4|6256.4|6254.9|6250.9|1337
1760084400000|2025-10-10 08:20:00|6253.9|6249.9|6255.9|6251.9|6256.9|6252.9|6253.9|6249.9|2172
1760084700000|2025-10-10 08:25:00|6256.4|6252.4|6242.9|6238.9|6256.4|6252.4|6241.4|6237.4|1879
1760085000000|2025-10-10 08:30:00|6250.1|6241.1|6250|6241|6250.6|6241.6|6248.9|6239.9|9
1760085300000|2025-10-10 08:35:00|6250.3|6241.3|6250.8|6241.8|6251.4|6242.4|6250.2|6241.2|0
1760085600000|2025-10-10 08:40:00|6250.9|6241.9|6251.1|6242.1|6251.1|6242.1|6250.1|6241.1|0
1760085900000|2025-10-10 08:45:00|6250.9|6241.9|6251.1|6242.1|6251.9|6242.9|6250.4|6241.4|0
1760086200000|2025-10-10 08:50:00|6251.3|6242.3|6250.6|6241.6|6251.3|6242.3|6250.5|6241.5|0
1760086500000|2025-10-10 08:55:00|6250.4|6241.4|6250.4|6241.4|6250.9|6241.9|6250.2|6241.2|0
1760086800000|2025-10-10 09:00:00|6250.6|6241.6|6248.8|6239.8|6250.8|6241.8|6245|6236|0
1760087100000|2025-10-10 09:05:00|6249|6240|6249.3|6240.3|6249.8|6240.8|6247.9|6238.9|0
1760087400000|2025-10-10 09:10:00|6249.1|6240.1|6247.3|6238.3|6250.1|6241.1|6247|6238|0
1760087700000|2025-10-10 09:15:00|6250.4|6240.4|6232.4|6225.4|6250.4|6240.4|6229.4|6222.4|367
1760088000000|2025-10-10 09:20:00|6233.4|6226.4|6236.4|6228.4|6244.4|6236.4|6233.4|6225.4|264
1760088300000|2025-10-10 09:25:00|6237.4|6229.4|6238.4|6231.4|6240.4|6233.4|6236.4|6229.4|179
1760088600000|2025-10-10 09:30:00|6237.4|6230.4|6238.4|6231.4|6238.4|6231.4|6232.4|6225.4|65
1760088900000|2025-10-10 09:35:00|6237.4|6230.4|6236.4|6228.4|6237.4|6230.4|6233.4|6225.4|105
1760089200000|2025-10-10 09:40:00|6235.4|6229.4|6232.4|6224.4|6236.4|6229.4|6231.4|6224.4|73
1760089500000|2025-10-10 09:45:00|6233.4|6225.4|6229.4|6222.4|6234.4|6227.4|6228.4|6221.4|164
1760089800000|2025-10-10 09:50:00|6230.4|6223.4|6228.4|6220.4|6232.4|6225.4|6227.4|6220.4|163
1760090100000|2025-10-10 09:55:00|6227.4|6221.4|6222.4|6215.4|6227.4|6221.4|6221.4|6214.4|225
1760090400000|2025-10-10 10:00:00|6223.4|6216.4|6217.4|6210.4|6226.4|6218.4|6216.4|6209.4|266
1760090700000|2025-10-10 10:05:00|6216.4|6209.4|6223.4|6216.4|6223.4|6216.4|6216.4|6209.4|210
1760091000000|2025-10-10 10:10:00|6222.4|6215.4|6230.4|6223.4|6232.4|6225.4|6222.4|6215.4|359
1760091300000|2025-10-10 10:15:00|6231.4|6224.4|6235.4|6227.4|6235.4|6228.4|6229.4|6222.4|60
1760091600000|2025-10-10 10:20:00|6234.4|6228.4|6237.4|6230.4|6238.4|6230.4|6233.4|6226.4|336
1760091900000|2025-10-10 10:25:00|6238.4|6231.4|6237.4|6230.4|6239.4|6232.4|6237.4|6229.4|114
1760092200000|2025-10-10 10:30:00|6238.4|6229.4|6238.4|6231.4|6239.4|6232.4|6236.4|6229.4|48
1760092500000|2025-10-10 10:35:00|6239.4|6230.4|6237.4|6229.4|6239.4|6231.4|6234.4|6227.4|55
1760092800000|2025-10-10 10:40:00|6238.4|6230.4|6240.4|6232.4|6244.4|6237.4|6237.4|6229.4|193
1760093100000|2025-10-10 10:45:00|6241.4|6233.4|6243.4|6236.4|6244.4|6237.4|6238.4|6231.4|78
1760093400000|2025-10-10 10:50:00|6244.4|6237.4|6243.4|6235.4|6245.4|6238.4|6243.4|6235.4|79
1760093700000|2025-10-10 10:55:00|6244.4|6236.4|6243.4|6235.4|6246.4|6239.4|6243.4|6235.4|129
1760094000000|2025-10-10 11:00:00|6244.4|6236.4|6249.4|6241.4|6250.4|6242.4|6243.4|6236.4|202
1760094300000|2025-10-10 11:05:00|6248.4|6242.4|6251.4|6244.4|6251.4|6244.4|6248.4|6240.4|51
1760094600000|2025-10-10 11:10:00|6252.4|6245.4|6253.4|6246.4|6254.4|6247.4|6251.4|6244.4|58
1760094900000|2025-10-10 11:15:00|6254.4|6247.4|6250.4|6243.4|6255.4|6248.4|6249.4|6242.4|91
1760095200000|2025-10-10 11:20:00|6251.4|6244.4|6250.4|6242.4|6253.4|6246.4|6250.4|6242.4|60
1760095500000|2025-10-10 11:25:00|6249.4|6241.4|6252.4|6245.4|6254.4|6246.4|6248.4|6241.4|60
1760095800000|2025-10-10 11:30:00|6253.4|6244.4|6254.4|6246.4|6254.4|6247.4|6251.4|6243.4|36
1760096100000|2025-10-10 11:35:00|6253.4|6247.4|6252.4|6245.4|6254.4|6247.4|6252.4|6244.4|132
1760096400000|2025-10-10 11:40:00|6253.4|6246.4|6253.4|6246.4|6255.4|6248.4|6253.4|6245.4|35
1760096700000|2025-10-10 11:45:00|6254.4|6245.4|6254.4|6247.4|6254.4|6247.4|6252.4|6245.4|77
1760097000000|2025-10-10 11:50:00|6255.4|6246.4|6253.4|6246.4|6255.4|6248.4|6253.4|6246.4|29
1760097300000|2025-10-10 11:55:00|6254.4|6247.4|6255.4|6248.4|6255.4|6248.4|6254.4|6247.4|28
1760097600000|2025-10-10 12:00:00|6254.4|6247.4|6259.4|6252.4|6260.4|6253.4|6252.4|6245.4|67
1760097900000|2025-10-10 12:05:00|6260.4|6253.4|6262.4|6255.4|6263.4|6256.4|6259.4|6252.4|98
1760098200000|2025-10-10 12:10:00|6261.4|6254.4|6267.4|6260.4|6267.4|6260.4|6261.4|6254.4|89
1760098500000|2025-10-10 12:15:00|6266.4|6259.4|6266.4|6259.4|6268.4|6261.4|6266.4|6258.4|50
1760098800000|2025-10-10 12:20:00|6267.4|6260.4|6267.4|6260.4|6267.4|6260.4|6264.4|6257.4|58
1760099100000|2025-10-10 12:25:00|6268.4|6259.4|6264.4|6257.4|6268.4|6260.4|6264.4|6257.4|59
1760099400000|2025-10-10 12:30:00|6265.4|6258.4|6262.4|6255.4|6267.4|6260.4|6262.4|6255.4|83
1760099700000|2025-10-10 12:35:00|6261.4|6254.4|6261.4|6254.4|6263.4|6256.4|6260.4|6253.4|47
1760100000000|2025-10-10 12:40:00|6262.4|6255.4|6255.4|6248.4|6262.4|6255.4|6255.4|6247.4|47
1760100300000|2025-10-10 12:45:00|6256.4|6247.4|6258.4|6250.4|6259.4|6252.4|6254.4|6247.4|39
1760100600000|2025-10-10 12:50:00|6259.4|6251.4|6260.4|6252.4|6261.4|6254.4|6258.4|6250.4|20
1760100900000|2025-10-10 12:55:00|6261.4|6253.4|6260.9|6254.9|6262.4|6255.4|6260.9|6253.4|11
1760101200000|2025-10-10 13:00:00|6261.4|6255.4|6258.4|6252.4|6261.9|6255.9|6257.9|6251.9|30
1760101500000|2025-10-10 13:05:00|6257.9|6251.9|6259.9|6253.9|6259.9|6253.9|6255.9|6249.9|41
1760101800000|2025-10-10 13:10:00|6260.4|6254.4|6262.9|6256.9|6267.4|6261.4|6257.4|6251.4|506
1760102100000|2025-10-10 13:15:00|6263.4|6257.4|6264.9|6258.9|6265.9|6259.9|6261.9|6255.9|97
1760102400000|2025-10-10 13:20:00|6264.4|6258.4|6261.9|6255.9|6264.9|6258.9|6261.9|6255.9|49
1760102700000|2025-10-10 13:25:00|6261.4|6255.4|6262.4|6256.4|6264.4|6258.4|6256.4|6250.4|198
1760103000000|2025-10-10 13:30:00|6262.9|6256.9|6281.9|6275.9|6281.9|6275.9|6260.9|6254.9|658
1760103300000|2025-10-10 13:35:00|6282.9|6276.9|6281.4|6275.4|6285.9|6279.9|6272.9|6266.9|413
1760103600000|2025-10-10 13:40:00|6281.9|6275.9|6287.4|6281.4|6287.9|6281.9|6277.9|6271.9|440
1760103900000|2025-10-10 13:45:00|6287.9|6281.9|6283.4|6277.4|6292.9|6286.9|6282.9|6276.9|534
1760104200000|2025-10-10 13:50:00|6283.9|6277.9|6292.9|6286.9|6292.9|6286.9|6278.9|6272.9|238
1760104500000|2025-10-10 13:55:00|6293.4|6287.4|6297.4|6291.4|6300.9|6294.9|6291.9|6285.9|322
1760104800000|2025-10-10 14:00:00|6296.9|6290.9|6303.4|6297.4|6304.9|6298.9|6293.4|6287.4|442
1760105100000|2025-10-10 14:05:00|6303.9|6297.9|6302.9|6296.9|6304.9|6298.9|6296.9|6290.9|259
1760105400000|2025-10-10 14:10:00|6302.4|6296.4|6303.4|6297.4|6306.9|6300.9|6298.9|6292.9|157
1760105700000|2025-10-10 14:15:00|6303.9|6297.9|6307.9|6301.9|6309.9|6303.9|6298.4|6292.4|177
1760106000000|2025-10-10 14:20:00|6308.9|6302.9|6311.4|6305.4|6315.9|6309.9|6307.9|6301.9|522
1760106300000|2025-10-10 14:25:00|6310.9|6304.9|6307.9|6301.9|6314.9|6308.9|6306.9|6300.9|248
1760106600000|2025-10-10 14:30:00|6307.4|6301.4|6313.9|6307.9|6314.9|6308.9|6305.9|6299.9|169
1760106900000|2025-10-10 14:35:00|6313.4|6307.4|6311.9|6305.9|6314.9|6308.9|6309.4|6303.4|185
1760107200000|2025-10-10 14:40:00|6311.4|6305.4|6310.9|6304.9|6311.4|6305.4|6305.9|6299.9|123
1760107500000|2025-10-10 14:45:00|6311.4|6305.4|6310.9|6304.9|6312.9|6306.9|6306.9|6300.9|87
1760107800000|2025-10-10 14:50:00|6310.4|6304.4|6306.9|6300.9|6310.4|6304.4|6303.9|6297.9|78
1760108100000|2025-10-10 14:55:00|6307.4|6301.4|6236.4|6230.4|6310.9|6304.9|6226.9|6220.9|2538
1760108400000|2025-10-10 15:00:00|6237.4|6231.4|6152.9|6146.9|6238.4|6232.4|6147.4|6141.4|5354
1760108700000|2025-10-10 15:05:00|6151.4|6145.4|6097.4|6091.4|6171.9|6165.9|6097.4|6091.4|6131
1760109000000|2025-10-10 15:10:00|6097.9|6091.9|6089.9|6083.9|6135.4|6129.4|6077.9|6071.9|3002
1760109300000|2025-10-10 15:15:00|6089.4|6083.4|6029.9|6023.9|6103.9|6097.9|6020.4|6014.4|3471
1760109600000|2025-10-10 15:20:00|6030.9|6024.9|6011.9|6005.9|6037.9|6031.9|5989.4|5983.4|4476
1760109900000|2025-10-10 15:25:00|6012.4|6006.4|5981.4|5975.4|6050.9|6044.9|5981.4|5975.4|2654
1760110200000|2025-10-10 15:30:00|5980.4|5974.4|5964.4|5958.4|5983.4|5977.4|5933.9|5927.9|2310
1760110500000|2025-10-10 15:35:00|5962.4|5956.4|5994.4|5988.4|6008.9|6002.9|5962.4|5956.4|2474
1760110800000|2025-10-10 15:40:00|5994.9|5988.9|6037.4|6031.4|6039.9|6033.9|5975.4|5969.4|1585
1760111100000|2025-10-10 15:45:00|6036.9|6030.9|6029.9|6023.9|6050.4|6044.4|6020.4|6014.4|1557
1760111400000|2025-10-10 15:50:00|6030.4|6024.4|6027.9|6021.9|6049.4|6043.4|6025.4|6019.4|974
1760111700000|2025-10-10 15:55:00|6028.4|6022.4|5999.4|5993.4|6028.4|6022.4|5987.4|5981.4|917
1760112000000|2025-10-10 16:00:00|5998.9|5992.9|5980.9|5974.9|6000.9|5994.9|5974.9|5968.9|663
1760112300000|2025-10-10 16:05:00|5981.4|5975.4|5987.9|5981.9|5993.9|5987.9|5974.4|5968.4|1304
1760112600000|2025-10-10 16:10:00|5987.4|5981.4|5980.4|5974.4|5989.9|5983.9|5977.4|5971.4|1521
1760112900000|2025-10-10 16:15:00|5980.9|5974.9|5970.9|5964.9|5992.9|5986.9|5958.4|5952.4|1120
1760113200000|2025-10-10 16:20:00|5971.4|5965.4|5984.4|5978.4|5989.4|5983.4|5965.9|5959.9|622
1760113500000|2025-10-10 16:25:00|5983.9|5977.9|5980.4|5974.4|5984.4|5978.4|5973.9|5967.9|596
1760113800000|2025-10-10 16:30:00|5980.9|5974.9|5976.4|5970.4|5997.4|5991.4|5975.4|5969.4|485
1760114100000|2025-10-10 16:35:00|5976.9|5970.9|5971.4|5965.4|5981.4|5975.4|5966.9|5960.9|411
1760114400000|2025-10-10 16:40:00|5970.9|5964.9|5958.4|5952.4|5975.4|5969.4|5949.4|5943.4|553
1760114700000|2025-10-10 16:45:00|5957.9|5951.9|5946.9|5940.9|5967.4|5961.4|5945.9|5939.9|337
1760115000000|2025-10-10 16:50:00|5947.4|5941.4|5933.9|5927.9|5947.9|5941.9|5933.9|5927.9|302
1760115300000|2025-10-10 16:55:00|||||||||35
1760115600000|2025-10-10 17:00:00|||||||||47
1760115900000|2025-10-10 17:05:00|||||||||30
1760116200000|2025-10-10 17:10:00|||||||||53
1760116500000|2025-10-10 17:15:00|5934.4|5928.4|5935.9|5929.9|5947.4|5941.4|5933.9|5927.9|766
1760116800000|2025-10-10 17:20:00|5936.4|5930.4|5936.4|5930.4|5943.9|5937.9|5933.9|5927.9|255
1760117100000|2025-10-10 17:25:00|5936.9|5930.9|5937.9|5931.9|5939.9|5933.9|5933.9|5927.9|164
1760117400000|2025-10-10 17:30:00|5938.4|5932.4|5933.9|5927.9|5939.4|5933.4|5933.9|5927.9|59
1760117700000|2025-10-10 17:35:00|5934.4|5928.4|5935.4|5929.4|5937.4|5931.4|5933.9|5927.9|103
1760118000000|2025-10-10 17:40:00|5934.9|5928.9|5933.9|5927.9|5938.4|5932.4|5933.9|5927.9|69
1760118300000|2025-10-10 17:45:00|||||||||5
1760118600000|2025-10-10 17:50:00|||||||||20
1760119200000|2025-10-10 18:00:00|||||||||11
1760119500000|2025-10-10 18:05:00|||||||||7
1760119800000|2025-10-10 18:10:00|||||||||3
1760120400000|2025-10-10 18:20:00|||||||||1
1760120700000|2025-10-10 18:25:00|||||||||251
1760121000000|2025-10-10 18:30:00|||||||||31
1760121300000|2025-10-10 18:35:00|||||||||7
1760121600000|2025-10-10 18:40:00|||||||||31
1760121900000|2025-10-10 18:45:00|||||||||1
1760122200000|2025-10-10 18:50:00|||||||||6
1760122500000|2025-10-10 18:55:00|5935.4|5926.4|5935.4|5926.4|5935.4|5926.4|5935.4|5926.4|0
1760122800000|2025-10-10 19:00:00|5936|5927|5939.6|5930.6|5945|5936|5928.3|5919.3|8
1760123100000|2025-10-10 19:05:00|5940.3|5931.3|5933.4|5924.4|5943.8|5934.8|5932.6|5923.6|0
1760123400000|2025-10-10 19:10:00|5933.5|5924.5|5921|5912|5933.6|5924.6|5917.1|5908.1|0
1760123700000|2025-10-10 19:15:00|5920.3|5911.3|5929.4|5920.4|5930.3|5921.3|5920.3|5911.3|0
1760124000000|2025-10-10 19:20:00|5928|5919|5924.7|5915.7|5930.3|5921.3|5924.6|5915.6|0
1760124300000|2025-10-10 19:25:00|5924.8|5915.8|5916.2|5907.2|5926.7|5917.7|5915.1|5906.1|0
1760124600000|2025-10-10 19:30:00|5916.3|5907.3|5913.2|5904.2|5918.5|5909.5|5911.6|5902.6|0
1760124900000|2025-10-10 19:35:00|5913.1|5904.1|5906.4|5897.4|5913.1|5904.1|5903.8|5894.8|0
1760125200000|2025-10-10 19:40:00|5906.3|5897.3|5952.8|5943.8|5954.2|5945.2|5906.3|5897.3|0
1760125500000|2025-10-10 19:45:00|5952.9|5943.9|5971|5962|5971.7|5962.7|5952.9|5943.9|0
1760125800000|2025-10-10 19:50:00|5971.2|5962.2|5969.5|5960.5|5984.6|5975.6|5963|5954|0
1760126100000|2025-10-10 19:55:00|5969.4|5960.4|5941.4|5932.4|5969.7|5960.7|5937.5|5928.5|0
1760126400000|2025-10-10 20:00:00|5941.3|5932.3|5944.7|5935.7|5945.1|5936.1|5936.6|5927.6|0
1760126700000|2025-10-10 20:05:00|5944.9|5935.9|5944|5935|5947.3|5938.3|5941.2|5932.2|0
1760127000000|2025-10-10 20:10:00|5944.1|5935.1|5947.5|5938.5|5949.6|5940.6|5944.1|5935.1|0
1760127300000|2025-10-10 20:15:00|5947.4|5938.4|5944.7|5935.7|5947.4|5938.4|5942.6|5933.6|0
1760127600000|2025-10-10 20:20:00|5944.6|5935.6|5944.5|5935.5|5947.1|5938.1|5943.6|5934.6|0
1760127900000|2025-10-10 20:25:00|5944.3|5935.3|5948.5|5939.5|5948.5|5939.5|5944.3|5935.3|0
1760128200000|2025-10-10 20:30:00|5948.6|5939.6|5944.7|5935.7|5948.6|5939.6|5944.6|5935.6|0
1760128500000|2025-10-10 20:35:00|5944.8|5935.8|5946.5|5937.5|5947|5938|5944.2|5935.2|0
1760128800000|2025-10-10 20:40:00|5946.4|5937.4|5944.9|5935.9|5946.8|5937.8|5944.7|5935.7|0
1760129100000|2025-10-10 20:45:00|5944.8|5935.8|5944.4|5935.4|5945.4|5936.4|5943.5|5934.5|0
1760129400000|2025-10-10 20:50:00|5944.2|5935.2|5908|5899|5944.2|5935.2|5904.5|5895.5|0
1760129700000|2025-10-10 20:55:00|5908.3|5899.3|5896.7|5887.7|5910.5|5901.5|5895.4|5886.4|0
1760307000000|2025-10-12 22:10:00|6039.3|6030.3|6048.9|6039.9|6051.6|6042.6|6037.6|6028.6|0
1760307300000|2025-10-12 22:15:00|6049.5|6040.5|6056.4|6047.4|6063.4|6054.4|6049.5|6040.5|0
1760307600000|2025-10-12 22:20:00|6056.1|6047.1|6056|6047|6065.8|6056.8|6053.6|6044.6|0
1760307900000|2025-10-12 22:25:00|6056.2|6047.2|6047|6038|6057.6|6048.6|6044.3|6035.3|0
1760308200000|2025-10-12 22:30:00|6047.1|6038.1|6046.7|6037.7|6053.9|6044.9|6046.6|6037.6|0
1760308500000|2025-10-12 22:35:00|6047|6038|6043.6|6034.6|6050.3|6041.3|6039.2|6030.2|0
1760308800000|2025-10-12 22:40:00|6043.8|6034.8|6039|6030|6045.8|6036.8|6031.5|6022.5|0
1760309100000|2025-10-12 22:45:00|6038.4|6029.4|6033.8|6024.8|6044.1|6035.1|6033.8|6024.8|0
1760309400000|2025-10-12 22:50:00|6033.6|6024.6|6036|6027|6040.9|6031.9|6033.6|6024.6|0
1760309700000|2025-10-12 22:55:00|6036.1|6027.1|6036|6027|6040.2|6031.2|6034.2|6025.2|0
1760310000000|2025-10-12 23:00:00|6035.9|6026.9|6027.8|6018.8|6038.4|6029.4|6024.2|6015.2|0
1760310300000|2025-10-12 23:05:00|6027.7|6018.7|6043.6|6034.6|6044.5|6035.5|6027.6|6018.6|0
1760310600000|2025-10-12 23:10:00|6043.3|6034.3|6045.7|6036.7|6049.1|6040.1|6038.5|6029.5|0
1760310900000|2025-10-12 23:15:00|6045.5|6036.5|6041.9|6032.9|6053.5|6044.5|6040.7|6031.7|0
1760311200000|2025-10-12 23:20:00|6042.1|6033.1|6059|6050|6059.8|6050.8|6042.1|6033.1|0
1760311500000|2025-10-12 23:25:00|6059.1|6050.1|6082.4|6073.4|6082.9|6073.9|6057.9|6048.9|0
1760311800000|2025-10-12 23:30:00|6082.5|6073.5|6090.3|6081.3|6098.9|6089.9|6082.5|6073.5|0
1760312100000|2025-10-12 23:35:00|6089.8|6080.8|6093.8|6084.8|6096.6|6087.6|6088.5|6079.5|0
1760312400000|2025-10-12 23:40:00|6093.4|6084.4|6096.5|6087.5|6097.6|6088.6|6090.2|6081.2|0
1760312700000|2025-10-12 23:45:00|6096.4|6087.4|6100|6091|6101.1|6092.1|6095.1|6086.1|0
1760313000000|2025-10-12 23:50:00|6100.4|6091.4|6099.1|6090.1|6101|6092|6093.7|6084.7|0
1760313300000|2025-10-12 23:55:00|6098.9|6089.9|6099|6090|6102.4|6093.4|6097.5|6088.5|0
1760313600000|2025-10-13 00:00:00|6098.9|6089.9|6099.5|6090.5|6101.9|6092.9|6096|6087|0
1760313900000|2025-10-13 00:05:00|6099.9|6090.9|6101.3|6092.3|6102|6093|6095.2|6086.2|0
1760314200000|2025-10-13 00:10:00|6101.4|6092.4|6104.8|6095.8|6105.5|6096.5|6100.4|6091.4|0
1760314500000|2025-10-13 00:15:00|6104.9|6095.9|6112.5|6103.5|6113.3|6104.3|6102.8|6093.8|0
1760314800000|2025-10-13 00:20:00|6112.8|6103.8|6107.5|6098.5|6118.6|6109.6|6107.5|6098.5|0
1760315100000|2025-10-13 00:25:00|6107.6|6098.6|6110.8|6101.8|6111.9|6102.9|6107.6|6098.6|0
1760315400000|2025-10-13 00:30:00|6111|6102|6111.5|6102.5|6111.7|6102.7|6106.9|6097.9|0
1760315700000|2025-10-13 00:35:00|6111.2|6102.2|6115.6|6106.6|6119.9|6110.9|6111.2|6102.2|0
1760316000000|2025-10-13 00:40:00|6115.7|6106.7|6120.3|6111.3|6121.4|6112.4|6115|6106|0
1760316300000|2025-10-13 00:45:00|6119.9|6110.9|6120.8|6111.8|6124.1|6115.1|6118.6|6109.6|0
1760316600000|2025-10-13 00:50:00|6120.7|6111.7|6120.8|6111.8|6123.7|6114.7|6120.1|6111.1|0
1760316900000|2025-10-13 00:55:00|6120.9|6111.9|6124.5|6115.5|6126.5|6117.5|6120.9|6111.9|0
1760317200000|2025-10-13 01:00:00|6124.8|6115.8|6129.7|6120.7|6133.3|6124.3|6123|6114|0
1760317500000|2025-10-13 01:05:00|6129.5|6120.5|6122.4|6113.4|6133.7|6124.7|6121.5|6112.5|0
1760317800000|2025-10-13 01:10:00|6122.6|6113.6|6116.8|6107.8|6122.6|6113.6|6113.4|6104.4|0
1760318100000|2025-10-13 01:15:00|6116.1|6107.1|6131.5|6127.5|6178|6174|6107|6103|17059
1760318400000|2025-10-13 01:20:00|6131|6127|6110|6106|6140.5|6136.5|6107.5|6103.5|4279
1760318700000|2025-10-13 01:25:00|6109.5|6105.5|6127.5|6123.5|6133.5|6129.5|6101|6097|3550
1760319000000|2025-10-13 01:30:00|6124.5|6120.5|6146.5|6142.5|6163|6159|6112.5|6108.5|13954
1760319300000|2025-10-13 01:35:00|6145.5|6141.5|6126.5|6122.5|6167.5|6163.5|6121|6117|8688
1760319600000|2025-10-13 01:40:00|6128.5|6124.5|6200.5|6196.5|6204.5|6200.5|6128.5|6124.5|7198
1760319900000|2025-10-13 01:45:00|6200|6196|6188.5|6184.5|6209|6205|6180.5|6176.5|5509
1760320200000|2025-10-13 01:50:00|6187.5|6183.5|6160|6156|6201.5|6197.5|6160|6156|4155
1760320500000|2025-10-13 01:55:00|6159.5|6155.5|6149.5|6145.5|6162.5|6158.5|6137.5|6133.5|5101
1760320800000|2025-10-13 02:00:00|6148.5|6144.5|6113.5|6109.5|6150.5|6146.5|6112|6108|6975
1760321100000|2025-10-13 02:05:00|6112.5|6108.5|6105.5|6101.5|6118|6114|6089|6085|5987
1760321400000|2025-10-13 02:10:00|6106|6102|6111.5|6107.5|6115.5|6111.5|6096.5|6092.5|4543
1760321700000|2025-10-13 02:15:00|6112|6108|6135.5|6131.5|6140.5|6136.5|6110.5|6106.5|3036
1760322000000|2025-10-13 02:20:00|6136|6132|6159|6155|6160.5|6156.5|6133.5|6129.5|2595
1760322300000|2025-10-13 02:25:00|6158|6154|6149.5|6145.5|6158.5|6154.5|6144.5|6140.5|1660
1760322600000|2025-10-13 02:30:00|6150.5|6146.5|6172|6168|6172.5|6168.5|6146.5|6142.5|2889
1760322900000|2025-10-13 02:35:00|6172.5|6168.5|6136.5|6132.5|6175.5|6171.5|6135|6131|2222
1760323200000|2025-10-13 02:40:00|6137.5|6133.5|6146.5|6142.5|6153.5|6149.5|6130.5|6126.5|1420
1760323500000|2025-10-13 02:45:00|6147.5|6143.5|6138.5|6134.5|6150|6146|6138.5|6134.5|1898
1760323800000|2025-10-13 02:50:00|6137.5|6133.5|6120.5|6116.5|6137.5|6133.5|6118.5|6114.5|2854
1760324100000|2025-10-13 02:55:00|6120|6116|6108|6104|6126.5|6122.5|6107.5|6103.5|2180
1760324400000|2025-10-13 03:00:00|6108.5|6104.5|6097.5|6093.5|6108.5|6104.5|6097.5|6093.5|2509
1760324700000|2025-10-13 03:05:00|6098.5|6094.5|6090.5|6086.5|6098.5|6094.5|6084.5|6080.5|3895
1760325000000|2025-10-13 03:10:00|6089.5|6085.5|6086.5|6082.5|6098|6094|6085.5|6081.5|2222
1760325300000|2025-10-13 03:15:00|6085.5|6081.5|6073.5|6069.5|6086.5|6082.5|6073.5|6069.5|2297
1760325600000|2025-10-13 03:20:00|6074.5|6070.5|6058.5|6054.5|6075.5|6071.5|6057.5|6053.5|2691
1760325900000|2025-10-13 03:25:00|6058|6054|6029.5|6025.5|6065.5|6061.5|6029.5|6025.5|4052
1760326200000|2025-10-13 03:30:00|6030.5|6026.5|6025.5|6021.5|6043.5|6039.5|6021|6017|3547
1760326500000|2025-10-13 03:35:00|6026|6022|5973.5|5969.5|6027.5|6023.5|5970.5|5966.5|7518
1760326800000|2025-10-13 03:40:00|5974|5970|6014.5|6010.5|6020.5|6016.5|5959.5|5955.5|8647
1760327100000|2025-10-13 03:45:00|6015|6011|5985.5|5981.5|6018|6014|5983.5|5979.5|3135
1760327400000|2025-10-13 03:50:00|5984.5|5980.5|5987|5983|5988.5|5984.5|5949.5|5945.5|8154
1760327700000|2025-10-13 03:55:00|5987.5|5983.5|5974|5970|5987.5|5983.5|5964.5|5960.5|1983
1760328000000|2025-10-13 04:00:00|5981.1|5972.1|5982.6|5973.6|5986.1|5977.1|5981.1|5972.1|0
1760328300000|2025-10-13 04:05:00|5982.5|5973.5|5985.3|5976.3|5987.1|5978.1|5980.4|5971.4|0
1760328600000|2025-10-13 04:10:00|5985.2|5976.2|5985.8|5976.8|5986.4|5977.4|5982.8|5973.8|0
1760328900000|2025-10-13 04:15:00|5985.9|5976.9|5987.4|5978.4|5988.3|5979.3|5985.9|5976.9|0
1760329200000|2025-10-13 04:20:00|5987.6|5978.6|5986.7|5977.7|5987.7|5978.7|5983.3|5974.3|0
1760329500000|2025-10-13 04:25:00|5986.9|5977.9|5988.8|5979.8|5991.1|5982.1|5986.7|5977.7|0
1760329800000|2025-10-13 04:30:00|5988.5|5979.5|5990.5|5981.5|5990.9|5981.9|5987.8|5978.8|0
1760330100000|2025-10-13 04:35:00|5990.7|5981.7|5989.6|5980.6|5991.4|5982.4|5988.2|5979.2|0
1760330400000|2025-10-13 04:40:00|5989.4|5980.4|5988.7|5979.7|5992.4|5983.4|5988.4|5979.4|0
1760330700000|2025-10-13 04:45:00|5988.8|5979.8|5989.3|5980.3|5991|5982|5988.7|5979.7|0
1760331000000|2025-10-13 04:50:00|5989.2|5980.2|5990.5|5981.5|5990.6|5981.6|5988.4|5979.4|0
1760331300000|2025-10-13 04:55:00|5990.3|5981.3|5984.9|5975.9|5991.2|5982.2|5984.1|5975.1|28
1760331600000|2025-10-13 05:00:00|5980|5976|6002|5998|6003.5|5999.5|5972.5|5968.5|5128
1760331900000|2025-10-13 05:05:00|6001.5|5997.5|6024.5|6020.5|6026.5|6022.5|5995.5|5991.5|4034
1760332200000|2025-10-13 05:10:00|6025.5|6021.5|6054.5|6050.5|6056.5|6052.5|6019.5|6015.5|5350
1760332500000|2025-10-13 05:15:00|6054|6050|6030|6026|6054.5|6050.5|6027|6023|4481
1760332800000|2025-10-13 05:20:00|6030.5|6026.5|6042|6038|6048.5|6044.5|6025.5|6021.5|3079
1760333100000|2025-10-13 05:25:00|6041.5|6037.5|6053.5|6049.5|6055.5|6051.5|6038.5|6034.5|2162
1760333400000|2025-10-13 05:30:00|6054.5|6050.5|6053.5|6049.5|6059.5|6055.5|6042.5|6038.5|2852
1760333700000|2025-10-13 05:35:00|6051.5|6047.5|6063|6059|6065.5|6061.5|6038.5|6034.5|3064
1760334000000|2025-10-13 05:40:00|6063.5|6059.5|6056.5|6052.5|6072|6068|6056.5|6052.5|2952
1760334300000|2025-10-13 05:45:00|6055.5|6051.5|6053.5|6049.5|6058.5|6054.5|6042.5|6038.5|1895
1760334600000|2025-10-13 05:50:00|6053|6049|6072|6068|6075.5|6071.5|6047.5|6043.5|2101
1760334900000|2025-10-13 05:55:00|6072.5|6068.5|6078.5|6074.5|6080.5|6076.5|6065.5|6061.5|6293
1760335200000|2025-10-13 06:00:00|6079|6075|6087|6083|6089|6085|6069.5|6065.5|2804
1760335500000|2025-10-13 06:05:00|6087.5|6083.5|6081.5|6077.5|6091.5|6087.5|6072.5|6068.5|2199
1760335800000|2025-10-13 06:10:00|6081|6077|6065.5|6061.5|6085.5|6081.5|6063.5|6059.5|1759
1760336100000|2025-10-13 06:15:00|6066.5|6062.5|6065.5|6061.5|6067.5|6063.5|6051.5|6047.5|1960
1760336400000|2025-10-13 06:20:00|6066|6062|6083.5|6079.5|6085.5|6081.5|6066|6062|2206
1760336700000|2025-10-13 06:25:00|6083|6079|6067.5|6063.5|6088.5|6084.5|6065.5|6061.5|1689
1760337000000|2025-10-13 06:30:00|6067|6063|6096.5|6092.5|6096.5|6092.5|6066.5|6062.5|2670
1760337300000|2025-10-13 06:35:00|6095.5|6091.5|6093.5|6089.5|6104.5|6100.5|6091.5|6087.5|3086
1760337600000|2025-10-13 06:40:00|6093|6089|6100.5|6096.5|6102|6098|6088.5|6084.5|1798
1760337900000|2025-10-13 06:45:00|6099.5|6095.5|6099.5|6095.5|6100.5|6096.5|6088|6084|1430
1760338200000|2025-10-13 06:50:00|6099|6095|6091.5|6087.5|6099.5|6095.5|6089.5|6085.5|1656
1760338500000|2025-10-13 06:55:00|6090.5|6086.5|6105.5|6101.5|6105.5|6101.5|6090.5|6086.5|1650
1760338800000|2025-10-13 07:00:00|6106|6102|6082.5|6078.5|6108.5|6104.5|6077.5|6073.5|2450
1760339100000|2025-10-13 07:05:00|6083.5|6079.5|6092.5|6088.5|6101.5|6097.5|6083.5|6079.5|2426
1760339400000|2025-10-13 07:10:00|6091.5|6087.5|6105.5|6101.5|6108.5|6104.5|6091.5|6087.5|2121
1760339700000|2025-10-13 07:15:00|6105|6101|6113|6109|6118.5|6114.5|6102.5|6098.5|3659
1760340000000|2025-10-13 07:20:00|6112.5|6108.5|6115.5|6111.5|6116.5|6112.5|6093.5|6089.5|2627
1760340300000|2025-10-13 07:25:00|6115|6111|6133.5|6129.5|6135.5|6131.5|6114|6110|2707
1760340600000|2025-10-13 07:30:00|6134|6130|6124.5|6120.5|6136.5|6132.5|6123.5|6119.5|3757
1760340900000|2025-10-13 07:35:00|6125.5|6121.5|6134.5|6130.5|6142.5|6138.5|6125.5|6121.5|3806
1760341200000|2025-10-13 07:40:00|6134|6130|6130.5|6126.5|6146.5|6142.5|6129.5|6125.5|2983
1760341500000|2025-10-13 07:45:00|6132|6128|6132.5|6128.5|6141.5|6137.5|6126.5|6122.5|3419
1760341800000|2025-10-13 07:50:00|6131.5|6127.5|6136.5|6132.5|6146.5|6142.5|6131.5|6127.5|4146
1760342100000|2025-10-13 07:55:00|6136|6132|6133.5|6129.5|6138.5|6134.5|6130.5|6126.5|3149
1760342400000|2025-10-13 08:00:00|6132.5|6128.5|6144.5|6140.5|6146.5|6142.5|6132.5|6128.5|3004
1760342700000|2025-10-13 08:05:00|6143.5|6139.5|6132.5|6128.5|6149.5|6145.5|6130.5|6126.5|3270
1760343000000|2025-10-13 08:10:00|6133|6129|6139.5|6135.5|6141.5|6137.5|6131.5|6127.5|2093
1760343300000|2025-10-13 08:15:00|6139|6135|6134.5|6130.5|6143.5|6139.5|6133.5|6129.5|2633
1760343600000|2025-10-13 08:20:00|6135|6131|6138.5|6134.5|6141.5|6137.5|6133.5|6129.5|865
1760343900000|2025-10-13 08:25:00|6138|6134|6129|6125|6139.5|6135.5|6126|6122|6817
1760344200000|2025-10-13 08:30:00|6128.8|6119.8|6135.6|6126.6|6136.7|6127.7|6128.8|6119.8|5023
1760344500000|2025-10-13 08:35:00|6135.2|6126.2|6130.4|6121.4|6136.4|6127.4|6128.9|6119.9|512
1760344800000|2025-10-13 08:40:00|6130.5|6121.5|6122.8|6113.8|6134.1|6125.1|6122.6|6113.6|0
1760345100000|2025-10-13 08:45:00|6122.9|6113.9|6127.9|6118.9|6127.9|6118.9|6122.7|6113.7|0
1760345400000|2025-10-13 08:50:00|6127.7|6118.7|6129.8|6120.8|6131.5|6122.5|6126.6|6117.6|0
1760345700000|2025-10-13 08:55:00|6130.1|6121.1|6133.8|6124.8|6135.9|6126.9|6129.5|6120.5|0
1760346000000|2025-10-13 09:00:00|6133.6|6124.6|6132.4|6123.4|6136.8|6127.8|6130|6121|0
1760346300000|2025-10-13 09:05:00|6132.5|6123.5|6128|6119|6134.5|6125.5|6128|6119|0
1760346600000|2025-10-13 09:10:00|6127.8|6118.8|6130.6|6121.6|6131.6|6122.6|6126.4|6117.4|0
1760346900000|2025-10-13 09:15:00|6130.2|6121.2|6134|6127|6142|6134|6121|6114|403
1760347200000|2025-10-13 09:20:00|6133|6126|6131|6123|6138|6131|6129|6121|49
1760347500000|2025-10-13 09:25:00|6132|6124|6128|6121|6134|6127|6127|6119|66
1760347800000|2025-10-13 09:30:00|6129|6122|6133|6125|6137|6129|6129|6121|86
1760348100000|2025-10-13 09:35:00|6132|6124|6130|6123|6133|6125|6128|6120|87
1760348400000|2025-10-13 09:40:00|6131|6124|6126|6118|6132|6125|6125|6117|115
1760348700000|2025-10-13 09:45:00|6127|6119|6126|6118|6130|6123|6126|6118|51
1760349000000|2025-10-13 09:50:00|6125|6117|6126|6119|6127|6119|6123|6115|41
1760349300000|2025-10-13 09:55:00|6127|6120|6127|6119|6132|6124|6127|6119|17
1760349600000|2025-10-13 10:00:00|6128|6120|6128|6120|6132|6125|6127|6119|11
1760349900000|2025-10-13 10:05:00|6129|6121|6134|6127|6135|6127|6128|6121|47
1760350200000|2025-10-13 10:10:00|6133|6126|6135|6128|6136|6128|6131|6123|55
1760350500000|2025-10-13 10:15:00|6134|6127|6134|6126|6135|6127|6129|6121|20
1760350800000|2025-10-13 10:20:00|6133|6127|6130|6122|6134|6127|6126|6119|21
1760351100000|2025-10-13 10:25:00|6131|6123|6133|6125|6134|6126|6131|6122|37
1760351400000|2025-10-13 10:30:00|6132|6126|6134|6127|6136|6128|6132|6126|11
1760351700000|2025-10-13 10:35:00|6135|6128|6132|6125|6136|6128|6131|6123|14
1760352000000|2025-10-13 10:40:00|6133|6126|6126|6118|6134|6126|6126|6118|37
1760352300000|2025-10-13 10:45:00|6125|6117|6120|6113|6126|6117|6118|6111|126
1760352600000|2025-10-13 10:50:00|6119|6112|6120|6113|6121|6114|6118|6111|31
1760352900000|2025-10-13 10:55:00|6121|6112|6129|6122|6130|6122|6119|6111|166
1760353200000|2025-10-13 11:00:00|6130|6123|6123|6116|6145|6138|6123|6115|514
1760353500000|2025-10-13 11:05:00|6124|6115|6106|6098|6124|6116|6102|6094|278
1760353800000|2025-10-13 11:10:00|6107|6099|6107|6099|6110|6103|6096|6088|135
1760354100000|2025-10-13 11:15:00|6108|6100|6114|6106|6118|6111|6106|6098|203
1760354400000|2025-10-13 11:20:00|6113|6107|6099|6092|6114|6107|6097|6090|70
1760354700000|2025-10-13 11:25:00|6100|6093|6104|6097|6109|6101|6099|6091|123
1760355000000|2025-10-13 11:30:00|6105|6098|6107|6099|6107|6100|6098|6091|44
1760355300000|2025-10-13 11:35:00|6106|6100|6102|6094|6108|6101|6095|6087|72
1760355600000|2025-10-13 11:40:00|6101|6093|6103|6096|6106|6099|6094|6086|370
1760355900000|2025-10-13 11:45:00|6102|6094|6109|6101|6109|6102|6099|6092|110
1760356200000|2025-10-13 11:50:00|6108|6102|6104|6096|6110|6102|6099|6091|92
1760356500000|2025-10-13 11:55:00|6103|6095|6101|6093|6104|6096|6095|6088|65
1760356800000|2025-10-13 12:00:00|6100|6092|6098|6091|6102|6095|6094|6086|54
1760357100000|2025-10-13 12:05:00|6099|6092|6107|6100|6108|6101|6098|6090|45
1760357400000|2025-10-13 12:10:00|6108|6099|6119|6112|6120|6112|6107|6099|77
1760357700000|2025-10-13 12:15:00|6120|6111|6125|6118|6128|6121|6120|6111|72
1760358000000|2025-10-13 12:20:00|6124|6117|6125|6118|6129|6122|6123|6115|51
1760358300000|2025-10-13 12:25:00|6126|6119|6127|6119|6131|6124|6121|6114|90
1760358600000|2025-10-13 12:30:00|6126|6120|6143|6136|6143|6136|6126|6119|117
1760358900000|2025-10-13 12:35:00|6142|6135|6148|6140|6156|6148|6139|6132|233
1760359200000|2025-10-13 12:40:00|6147|6138|6152|6144|6152|6144|6141|6133|79
1760359500000|2025-10-13 12:45:00|6151|6145|6145|6137|6154|6146|6145|6137|49
1760359800000|2025-10-13 12:50:00|6144|6138|6145|6137|6146|6138|6140|6133|35
1760360100000|2025-10-13 12:55:00|6144|6138|6136.5|6130.5|6148|6141|6136|6129|40
1760360400000|2025-10-13 13:00:00|6136|6130|6141|6135|6143|6137|6135.5|6129.5|45
1760360700000|2025-10-13 13:05:00|6141.5|6135.5|6149.5|6143.5|6151.5|6145.5|6141|6135|85
1760361000000|2025-10-13 13:10:00|6150.5|6144.5|6147|6141|6151.5|6145.5|6143|6137|43
1760361300000|2025-10-13 13:15:00|6146.5|6140.5|6142|6136|6151.5|6145.5|6140.5|6134.5|82
1760361600000|2025-10-13 13:20:00|6142.5|6136.5|6148|6142|6148|6142|6136|6130|68
1760361900000|2025-10-13 13:25:00|6148.5|6142.5|6148|6142|6162|6156|6146.5|6140.5|179
1760362200000|2025-10-13 13:30:00|6148.5|6142.5|6121.5|6115.5|6159|6153|6121|6115|834
1760362500000|2025-10-13 13:35:00|6122|6116|6110|6104|6123.5|6117.5|6103.5|6097.5|466
1760362800000|2025-10-13 13:40:00|6110.5|6104.5|6107.5|6101.5|6116|6110|6091.5|6085.5|492
1760363100000|2025-10-13 13:45:00|6107|6101|6111.5|6105.5|6118.5|6112.5|6099.5|6093.5|269
1760363400000|2025-10-13 13:50:00|6111|6105|6129.5|6123.5|6134|6128|6108|6102|210
1760363700000|2025-10-13 13:55:00|6130|6124|6136.5|6130.5|6142.5|6136.5|6128|6122|411
1760364000000|2025-10-13 14:00:00|6136|6130|6136|6130|6144|6138|6129|6123|187
1760364300000|2025-10-13 14:05:00|6136.5|6130.5|6138.5|6132.5|6140|6134|6129.5|6123.5|156
1760364600000|2025-10-13 14:10:00|6138|6132|6140.5|6134.5|6143.5|6137.5|6129|6123|195
1760364900000|2025-10-13 14:15:00|6141|6135|6134|6128|6146.5|6140.5|6132.5|6126.5|163
1760365200000|2025-10-13 14:20:00|6134.5|6128.5|6130.5|6124.5|6136|6130|6118.5|6112.5|155
1760365500000|2025-10-13 14:25:00|6130|6124|6124|6118|6130.5|6124.5|6121.5|6115.5|288
1760365800000|2025-10-13 14:30:00|6124.5|6118.5|6145|6139|6146.5|6140.5|6120.5|6114.5|293
1760366100000|2025-10-13 14:35:00|6144.5|6138.5|6155.5|6149.5|6158.5|6152.5|6144|6138|281
1760366400000|2025-10-13 14:40:00|6156|6150|6153.5|6147.5|6157.5|6151.5|6144|6138|178
1760366700000|2025-10-13 14:45:00|6154|6148|6152.5|6146.5|6160|6154|6147|6141|186
1760367000000|2025-10-13 14:50:00|6153|6147|6140.5|6134.5|6153|6147|6132.5|6126.5|180
1760367300000|2025-10-13 14:55:00|6140|6134|6137|6131|6140.5|6134.5|6129.5|6123.5|79
1760367600000|2025-10-13 15:00:00|6136.5|6130.5|6128.5|6122.5|6136.5|6130.5|6121|6115|225
1760367900000|2025-10-13 15:05:00|6128|6122|6132.5|6126.5|6134.5|6128.5|6120|6114|277
1760368200000|2025-10-13 15:10:00|6132|6126|6147.5|6141.5|6150.5|6144.5|6129.5|6123.5|261
1760368500000|2025-10-13 15:15:00|6146|6140|6152.5|6146.5|6155|6149|6145.5|6139.5|191
1760368800000|2025-10-13 15:20:00|6153|6147|6155|6149|6158.5|6152.5|6153|6147|300
1760369100000|2025-10-13 15:25:00|6155.5|6149.5|6138.5|6132.5|6156|6150|6138.5|6132.5|257
1760369400000|2025-10-13 15:30:00|6138|6132|6142.5|6136.5|6146|6140|6137.5|6131.5|152
1760369700000|2025-10-13 15:35:00|6142|6136|6139|6133|6144|6138|6138.5|6132.5|120
1760370000000|2025-10-13 15:40:00|6138.5|6132.5|6135.5|6129.5|6138.5|6132.5|6130.5|6124.5|110
1760370300000|2025-10-13 15:45:00|6136|6130|6139.5|6133.5|6143|6137|6133|6127|226
1760370600000|2025-10-13 15:50:00|6140|6134|6139.5|6133.5|6142.5|6136.5|6136.5|6130.5|65
1760370900000|2025-10-13 15:55:00|6139|6133|6146|6140|6146|6140|6136.5|6130.5|117
1760371200000|2025-10-13 16:00:00|6146.5|6140.5|6150.5|6144.5|6152.5|6146.5|6142|6136|198
1760371500000|2025-10-13 16:05:00|6151|6145|6150.5|6144.5|6154.5|6148.5|6148|6142|147
1760371800000|2025-10-13 16:10:00|6151|6145|6142.5|6136.5|6152.5|6146.5|6142|6136|63
1760372100000|2025-10-13 16:15:00|6143|6137|6138|6132|6143|6137|6136.5|6130.5|105
1760372400000|2025-10-13 16:20:00|6137.5|6131.5|6143|6137|6145.5|6139.5|6121|6115|393
1760372700000|2025-10-13 16:25:00|6144|6138|6138|6132|6144|6138|6135.5|6129.5|72
1760373000000|2025-10-13 16:30:00|6137.5|6131.5|6140.5|6134.5|6141.5|6135.5|6136.5|6130.5|50
1760373300000|2025-10-13 16:35:00|6139.5|6133.5|6137.5|6131.5|6141.5|6135.5|6132.5|6126.5|59
1760373600000|2025-10-13 16:40:00|6138|6132|6134.5|6128.5|6138|6132|6131.5|6125.5|55
1760373900000|2025-10-13 16:45:00|6134|6128|6137.5|6131.5|6138|6132|6132.5|6126.5|62
1760374200000|2025-10-13 16:50:00|6137|6131|6135|6129|6140|6134|6134|6128|58
1760374500000|2025-10-13 16:55:00|6135.5|6129.5|6141.5|6135.5|6142|6136|6135|6129|78
1760374800000|2025-10-13 17:00:00|6142.5|6136.5|6143.5|6137.5|6143.5|6137.5|6140|6134|44
1760375100000|2025-10-13 17:05:00|6143|6137|6140.5|6134.5|6145|6139|6140.5|6134.5|36
1760375400000|2025-10-13 17:10:00|6141|6135|6133|6127|6142.5|6136.5|6130.5|6124.5|102
1760375700000|2025-10-13 17:15:00|6132.5|6126.5|6132|6126|6134.5|6128.5|6130.5|6124.5|55
1760376000000|2025-10-13 17:20:00|6132.5|6126.5|6135|6129|6137.5|6131.5|6130.5|6124.5|64
1760376300000|2025-10-13 17:25:00|6134.5|6128.5|6132|6126|6134.5|6128.5|6129|6123|40
1760376600000|2025-10-13 17:30:00|6132.5|6126.5|6132.5|6126.5|6135.5|6129.5|6129.5|6123.5|112
1760376900000|2025-10-13 17:35:00|6133|6127|6134.5|6128.5|6135.5|6129.5|6131.5|6125.5|18
1760377200000|2025-10-13 17:40:00|6133.5|6127.5|6132|6126|6134.5|6128.5|6131.5|6125.5|41
1760377500000|2025-10-13 17:45:00|6131.5|6125.5|6133|6127|6135.5|6129.5|6130.5|6124.5|25
1760377800000|2025-10-13 17:50:00|6133.5|6127.5|6133|6127|6134|6128|6129|6123|40
1760378100000|2025-10-13 17:55:00|6132.5|6126.5|6134.5|6128.5|6134.5|6128.5|6129|6123|61
1760378400000|2025-10-13 18:00:00|6135|6129|6134.5|6128.5|6136|6130|6132|6126|41
1760378700000|2025-10-13 18:05:00|6134|6128|6135.5|6129.5|6136.5|6130.5|6133.5|6127.5|20
1760379000000|2025-10-13 18:10:00|6135|6129|6137|6131|6142|6136|6134.5|6128.5|60
1760379300000|2025-10-13 18:15:00|6137.5|6131.5|6138|6132|6143|6137|6137|6131|38
1760379600000|2025-10-13 18:20:00|6138.5|6132.5|6140|6134|6141.5|6135.5|6138|6132|39
1760379900000|2025-10-13 18:25:00|6139.5|6133.5|6137.5|6131.5|6141.5|6135.5|6137.5|6131.5|30
1760380200000|2025-10-13 18:30:00|6136|6130|6129.5|6123.5|6138.5|6132.5|6128.5|6122.5|62
1760380500000|2025-10-13 18:35:00|6129|6123|6125.5|6119.5|6129.5|6123.5|6124.5|6118.5|88
1760380800000|2025-10-13 18:40:00|6126|6120|6123|6117|6127.5|6121.5|6122|6116|48
1760381100000|2025-10-13 18:45:00|6122.5|6116.5|6119.5|6113.5|6123.5|6117.5|6117|6111|80
1760381400000|2025-10-13 18:50:00|6119|6113|6117.5|6111.5|6120.5|6114.5|6114.5|6108.5|70
1760381700000|2025-10-13 18:55:00|6118|6112|6118.9|6109.9|6123|6117|6113.5|6107.5|85
1760382000000|2025-10-13 19:00:00|6119|6110|6117.8|6108.8|6121.5|6112.5|6114.9|6105.9|0
1760382300000|2025-10-13 19:05:00|6117.9|6108.9|6123.5|6114.5|6124.2|6115.2|6117.3|6108.3|0
1760382600000|2025-10-13 19:10:00|6123.6|6114.6|6119.9|6110.9|6124.4|6115.4|6118.5|6109.5|0
1760382900000|2025-10-13 19:15:00|6120|6111|6123|6114|6123|6114|6118.2|6109.2|0
1760383200000|2025-10-13 19:20:00|6123.1|6114.1|6126.1|6117.1|6126.8|6117.8|6123.1|6114.1|0
1760383500000|2025-10-13 19:25:00|6126|6117|6118.4|6109.4|6126.6|6117.6|6116.3|6107.3|0
1760383800000|2025-10-13 19:30:00|6118.1|6109.1|6121.8|6112.8|6121.9|6112.9|6117.6|6108.6|0
1760384100000|2025-10-13 19:35:00|6121.7|6112.7|6122|6113|6122.4|6113.4|6119.7|6110.7|0
1760384400000|2025-10-13 19:40:00|6122.1|6113.1|6123.6|6114.6|6124.6|6115.6|6122|6113|0
1760384700000|2025-10-13 19:45:00|6123.7|6114.7|6120.8|6111.8|6123.7|6114.7|6119.9|6110.9|0
1760385000000|2025-10-13 19:50:00|6120.2|6111.2|6127.8|6118.8|6129.8|6120.8|6118.3|6109.3|0
1760385300000|2025-10-13 19:55:00|6128|6119|6120.2|6111.2|6128|6119|6119.5|6110.5|0
1760385600000|2025-10-13 20:00:00|6119.5|6110.5|6118.4|6109.4|6123.2|6114.2|6116.7|6107.7|0
1760385900000|2025-10-13 20:05:00|6118.7|6109.7|6117.4|6108.4|6119.4|6110.4|6114.6|6105.6|0
1760386200000|2025-10-13 20:10:00|6117.8|6108.8|6116.3|6107.3|6118.3|6109.3|6115.8|6106.8|0
1760386500000|2025-10-13 20:15:00|6117|6108|6114.4|6105.4|6118.2|6109.2|6113.2|6104.2|0
1760386800000|2025-10-13 20:20:00|6114.7|6105.7|6114.8|6105.8|6117.3|6108.3|6113.9|6104.9|0
1760387100000|2025-10-13 20:25:00|6115.1|6106.1|6116.2|6107.2|6116.5|6107.5|6114.4|6105.4|0
1760387400000|2025-10-13 20:30:00|6115.8|6106.8|6114|6105|6116.2|6107.2|6113.7|6104.7|0
1760387700000|2025-10-13 20:35:00|6113.7|6104.7|6115.5|6106.5|6115.9|6106.9|6112.4|6103.4|0
1760388000000|2025-10-13 20:40:00|6115.2|6106.2|6114|6105|6115.6|6106.6|6113.6|6104.6|0
1760388300000|2025-10-13 20:45:00|6113.7|6104.7|6112.9|6103.9|6115.6|6106.6|6112.9|6103.9|0
1760388600000|2025-10-13 20:50:00|6113.2|6104.2|6111.7|6102.7|6113.7|6104.7|6110.9|6101.9|0
1760388900000|2025-10-13 20:55:00|6111.4|6102.4|6113.7|6104.7|6114.2|6105.2|6111.4|6102.4|0
1760389200000|2025-10-13 21:00:00|6114.9|6105.9|6114.4|6105.4|6114.9|6105.9|6114|6105|0
1760389500000|2025-10-13 21:05:00|6114.3|6105.3|6114.9|6105.9|6114.9|6105.9|6114.3|6105.3|0
1760389800000|2025-10-13 21:10:00|6115|6106|6115.2|6106.2|6115.2|6106.2|6115|6106|0
1760390100000|2025-10-13 21:15:00|6115.3|6106.3|6115.4|6106.4|6115.5|6106.5|6115.2|6106.2|0
1760390400000|2025-10-13 21:20:00|6115.5|6106.5|6115.5|6106.5|6115.5|6106.5|6115.4|6106.4|0
1760390700000|2025-10-13 21:25:00|6115.4|6106.4|6115.3|6106.3|6115.4|6106.4|6115.3|6106.3|0
1760391000000|2025-10-13 21:30:00|6116|6107|6116|6107|6116.2|6107.2|6116|6107|0
1760391300000|2025-10-13 21:35:00|6115.6|6106.6|6115.6|6106.6|6115.6|6106.6|6115.5|6106.5|0
1760391900000|2025-10-13 21:45:00|6115.9|6106.9|6116.6|6107.6|6117|6108|6115.9|6106.9|0
1760392200000|2025-10-13 21:50:00|6116.5|6107.5|6116.6|6107.6|6116.6|6107.6|6116.5|6107.5|0
1760392500000|2025-10-13 21:55:00|6116.7|6107.7|6117.8|6108.8|6117.8|6108.8|6116.2|6107.2|0
1760392800000|2025-10-13 22:00:00|6116.1|6107.1|6121.2|6112.2|6121.4|6112.4|6115.6|6106.6|0
1760393100000|2025-10-13 22:05:00|6121.3|6112.3|6120.5|6111.5|6122.3|6113.3|6119.5|6110.5|0
1760393400000|2025-10-13 22:10:00|6120.7|6111.7|6122.9|6113.9|6123.1|6114.1|6118.8|6109.8|0
1760393700000|2025-10-13 22:15:00|6123.1|6114.1|6123.6|6114.6|6125.2|6116.2|6121.9|6112.9|0
1760394000000|2025-10-13 22:20:00|6123.4|6114.4|6118.9|6109.9|6123.4|6114.4|6118.8|6109.8|0
1760394300000|2025-10-13 22:25:00|6119.1|6110.1|6115.9|6106.9|6119.9|6110.9|6115.2|6106.2|0
1760394600000|2025-10-13 22:30:00|6116.2|6107.2|6119.9|6110.9|6120.9|6111.9|6116.2|6107.2|0
1760394900000|2025-10-13 22:35:00|6120.3|6111.3|6119.7|6110.7|6122.6|6113.6|6119.2|6110.2|0
1760395200000|2025-10-13 22:40:00|6119.9|6110.9|6121.6|6112.6|6122.3|6113.3|6119.3|6110.3|0
1760395500000|2025-10-13 22:45:00|6121.7|6112.7|6123.1|6114.1|6123.7|6114.7|6120.8|6111.8|0
1760395800000|2025-10-13 22:50:00|6123.5|6114.5|6121.7|6112.7|6123.5|6114.5|6121.7|6112.7|0
1760396100000|2025-10-13 22:55:00|6121.9|6112.9|6124.4|6115.4|6124.4|6115.4|6121|6112|0
1760396400000|2025-10-13 23:00:00|6123.9|6114.9|6123.7|6114.7|6124.6|6115.6|6120.1|6111.1|0
1760396700000|2025-10-13 23:05:00|6124.1|6115.1|6121.3|6112.3|6124.1|6115.1|6120.1|6111.1|0
1760397000000|2025-10-13 23:10:00|6121.1|6112.1|6118.6|6109.6|6121.3|6112.3|6118.6|6109.6|0
1760397300000|2025-10-13 23:15:00|6118.8|6109.8|6121.2|6112.2|6121.6|6112.6|6117.1|6108.1|0
1760397600000|2025-10-13 23:20:00|6121.4|6112.4|6122.8|6113.8|6123.7|6114.7|6120.9|6111.9|0
1760397900000|2025-10-13 23:25:00|6122.5|6113.5|6121.8|6112.8|6122.8|6113.8|6121.1|6112.1|0
1760398200000|2025-10-13 23:30:00|6121.6|6112.6|6120.4|6111.4|6121.8|6112.8|6119|6110|0
1760398500000|2025-10-13 23:35:00|6120.2|6111.2|6117.2|6108.2|6120.2|6111.2|6116.8|6107.8|0
1760398800000|2025-10-13 23:40:00|6117.6|6108.6|6116.2|6107.2|6118.4|6109.4|6114.8|6105.8|0
1760399100000|2025-10-13 23:45:00|6116|6107|6116.8|6107.8|6117.2|6108.2|6114.3|6105.3|0
1760399400000|2025-10-13 23:50:00|6117|6108|6117.3|6108.3|6118.1|6109.1|6116.7|6107.7|0
1760399700000|2025-10-13 23:55:00|6117.5|6108.5|6118.6|6109.6|6119|6110|6117|6108|0
1760400000000|2025-10-14 00:00:00|6118.1|6109.1|6123.7|6114.7|6124.8|6115.8|6116.1|6107.1|0
1760400300000|2025-10-14 00:05:00|6123.9|6114.9|6127.1|6118.1|6128.5|6119.5|6123.9|6114.9|0
1760400600000|2025-10-14 00:10:00|6127.3|6118.3|6128|6119|6130.5|6121.5|6123.5|6114.5|0
1760400900000|2025-10-14 00:15:00|6128.2|6119.2|6135.5|6126.5|6136.7|6127.7|6127.7|6118.7|0
1760401200000|2025-10-14 00:20:00|6135.1|6126.1|6138|6129|6139.9|6130.9|6135.1|6126.1|0
1760401500000|2025-10-14 00:25:00|6138.1|6129.1|6143.6|6134.6|6143.8|6134.8|6138|6129|0
1760401800000|2025-10-14 00:30:00|6143.8|6134.8|6152.3|6143.3|6157|6148|6142.6|6133.6|0
1760402100000|2025-10-14 00:35:00|6152.5|6143.5|6148.6|6139.6|6152.6|6143.6|6147.8|6138.8|0
1760402400000|2025-10-14 00:40:00|6148.5|6139.5|6147.5|6138.5|6149.1|6140.1|6146.1|6137.1|0
1760402700000|2025-10-14 00:45:00|6147.1|6138.1|6142.5|6133.5|6147.4|6138.4|6139.8|6130.8|0
1760403000000|2025-10-14 00:50:00|6142.4|6133.4|6142.2|6133.2|6144.4|6135.4|6141.1|6132.1|0
1760403300000|2025-10-14 00:55:00|6142.1|6133.1|6143.6|6134.6|6144.4|6135.4|6140.9|6131.9|0
1760403600000|2025-10-14 01:00:00|6142.9|6133.9|6138.9|6129.9|6145.6|6136.6|6137.8|6128.8|0
1760403900000|2025-10-14 01:05:00|6139.2|6130.2|6143.7|6134.7|6148.1|6139.1|6134|6125|0
1760404200000|2025-10-14 01:10:00|6143.5|6134.5|6168.9|6159.9|6169.6|6160.6|6143.5|6134.5|0
1760404500000|2025-10-14 01:15:00|6166.4|6157.4|6177.2|6173.2|6199.2|6195.2|6166.4|6157.4|3315
1760404800000|2025-10-14 01:20:00|6176.7|6172.7|6185.2|6181.2|6187.7|6183.7|6168.2|6164.2|1411
1760405100000|2025-10-14 01:25:00|6184.2|6180.2|6178.2|6174.2|6187.2|6183.2|6171.2|6167.2|1126
1760405400000|2025-10-14 01:30:00|6182.2|6178.2|6195.2|6191.2|6207.7|6203.7|6173.2|6169.2|8173
1760405700000|2025-10-14 01:35:00|6194.7|6190.7|6184.7|6180.7|6201.2|6197.2|6165.2|6161.2|3977
1760406000000|2025-10-14 01:40:00|6185.2|6181.2|6191.2|6187.2|6201.2|6197.2|6170.7|6166.7|3723
1760406300000|2025-10-14 01:45:00|6190.7|6186.7|6180.2|6176.2|6200.2|6196.2|6175.2|6171.2|2242
1760406600000|2025-10-14 01:50:00|6179.2|6175.2|6161.7|6157.7|6187.2|6183.2|6156.2|6152.2|2489
1760406900000|2025-10-14 01:55:00|6161.2|6157.2|6168.7|6164.7|6176.2|6172.2|6161.2|6157.2|1937
1760407200000|2025-10-14 02:00:00|6168.2|6164.2|6155.2|6151.2|6171.2|6167.2|6143.2|6139.2|2788
1760407500000|2025-10-14 02:05:00|6156.2|6152.2|6132.7|6128.7|6159.2|6155.2|6128.2|6124.2|2715
1760407800000|2025-10-14 02:10:00|6132.2|6128.2|6130.2|6126.2|6134.2|6130.2|6114.2|6110.2|2292
1760408100000|2025-10-14 02:15:00|6131.2|6127.2|6138.2|6134.2|6150.2|6146.2|6129.2|6125.2|1834
1760408400000|2025-10-14 02:20:00|6139.2|6135.2|6138.2|6134.2|6163.2|6159.2|6135.7|6131.7|1982
1760408700000|2025-10-14 02:25:00|6137.7|6133.7|6110.2|6106.2|6138.7|6134.7|6109.2|6105.2|1921
1760409000000|2025-10-14 02:30:00|6109.7|6105.7|6089.2|6085.2|6111.2|6107.2|6089.2|6085.2|3313
1760409300000|2025-10-14 02:35:00|6088.2|6084.2|6098.7|6094.7|6101.2|6097.2|6078.7|6074.7|3005
1760409600000|2025-10-14 02:40:00|6099.2|6095.2|6107.7|6103.7|6115.2|6111.2|6091.2|6087.2|2446
1760409900000|2025-10-14 02:45:00|6108.2|6104.2|6081.7|6077.7|6110.7|6106.7|6081.2|6077.2|2068
1760410200000|2025-10-14 02:50:00|6082.2|6078.2|6061.2|6057.2|6082.2|6078.2|6061.2|6057.2|2709
1760410500000|2025-10-14 02:55:00|6062.2|6058.2|6058.2|6054.2|6069.7|6065.7|6053.7|6049.7|2963
1760410800000|2025-10-14 03:00:00|6057.7|6053.7|6070.2|6066.2|6082.2|6078.2|6057.2|6053.2|2250
1760411100000|2025-10-14 03:05:00|6070.7|6066.7|6048.7|6044.7|6073.2|6069.2|6033.2|6029.2|5618
1760411400000|2025-10-14 03:10:00|6049.2|6045.2|6051.2|6047.2|6054.2|6050.2|6032.2|6028.2|3107
1760411700000|2025-10-14 03:15:00|6051.7|6047.7|6031.2|6027.2|6056.2|6052.2|6025.7|6021.7|2059
1760412000000|2025-10-14 03:20:00|6031.7|6027.7|6049.2|6045.2|6052.2|6048.2|6029.2|6025.2|2401
1760412300000|2025-10-14 03:25:00|6050.2|6046.2|6040.7|6036.7|6053.2|6049.2|6032.2|6028.2|1752
1760412600000|2025-10-14 03:30:00|6040.2|6036.2|6030.2|6026.2|6041.2|6037.2|6027.2|6023.2|808
1760412900000|2025-10-14 03:35:00|6031.2|6027.2|6039.7|6035.7|6045.2|6041.2|6030.2|6026.2|758
1760413200000|2025-10-14 03:40:00|6039.2|6035.2|6048.2|6044.2|6054.2|6050.2|6035.7|6031.7|759
1760413500000|2025-10-14 03:45:00|6048.7|6044.7|6057.2|6053.2|6059.2|6055.2|6047.2|6043.2|594
1760413800000|2025-10-14 03:50:00|6058.2|6054.2|6061.2|6057.2|6065.7|6061.7|6051.2|6047.2|1100
1760414100000|2025-10-14 03:55:00|6061.7|6057.7|6067.7|6063.7|6067.7|6063.7|6058.2|6054.2|815
1760414400000|2025-10-14 04:00:00|6067.6|6058.7|6060.9|6051.9|6068.6|6059.6|6054.1|6045.1|0
1760414700000|2025-10-14 04:05:00|6060.8|6051.8|6053.4|6044.4|6064|6055|6051.9|6042.9|0
1760415000000|2025-10-14 04:10:00|6054.1|6045.1|6051.3|6042.3|6054.8|6045.8|6047.4|6038.4|0
1760415300000|2025-10-14 04:15:00|6051.6|6042.6|6034.9|6025.9|6051.6|6042.6|6034|6025|0
1760415600000|2025-10-14 04:20:00|6035.4|6026.4|6042.8|6033.8|6044|6035|6032.2|6023.2|0
1760415900000|2025-10-14 04:25:00|6042.6|6033.6|6035.5|6026.5|6045.8|6036.8|6031.5|6022.5|0
1760416200000|2025-10-14 04:30:00|6035.3|6026.3|6035.9|6026.9|6036.8|6027.8|6026.1|6017.1|0
1760416500000|2025-10-14 04:35:00|6036|6027|6037.6|6028.6|6040.6|6031.6|6030.7|6021.7|0
1760416800000|2025-10-14 04:40:00|6038|6029|6037.6|6028.6|6040|6031|6035.8|6026.8|0
1760417100000|2025-10-14 04:45:00|6037.7|6028.7|6032|6023|6040.2|6031.2|6032|6023|0
1760417400000|2025-10-14 04:50:00|6031.9|6022.9|6040.8|6031.8|6041|6032|6029.1|6020.1|0
1760417700000|2025-10-14 04:55:00|6040.6|6031.6|6032.5|6023.5|6044.9|6035.9|6029.9|6020.9|102
1760418000000|2025-10-14 05:00:00|6032.7|6023.7|5995.2|5991.2|6046.2|6042.2|5987.2|5983.2|8016
1760418300000|2025-10-14 05:05:00|5994.7|5990.7|5989.7|5985.7|6008.2|6004.2|5979.2|5975.2|3832
1760418600000|2025-10-14 05:10:00|5989.2|5985.2|6003.2|5999.2|6003.2|5999.2|5975.2|5971.2|3077
1760418900000|2025-10-14 05:15:00|6003.7|5999.7|6013.2|6009.2|6019.2|6015.2|5998.7|5994.7|2208
1760419200000|2025-10-14 05:20:00|6012.7|6008.7|6029.2|6025.2|6034.7|6030.7|6011.2|6007.2|2667
1760419500000|2025-10-14 05:25:00|6029.7|6025.7|6023.7|6019.7|6037.2|6033.2|6016.2|6012.2|1926
1760419800000|2025-10-14 05:30:00|6023.2|6019.2|6008.2|6004.2|6038.7|6034.7|6001.2|5997.2|2350
1760420100000|2025-10-14 05:35:00|6007.7|6003.7|5989.2|5985.2|6007.7|6003.7|5985.7|5981.7|1564
1760420400000|2025-10-14 05:40:00|5988.7|5984.7|5988.2|5984.2|5992.2|5988.2|5970.7|5966.7|3428
1760420700000|2025-10-14 05:45:00|5987.2|5983.2|5979.2|5975.2|5987.7|5983.7|5972.2|5968.2|1244
1760421000000|2025-10-14 05:50:00|5978.7|5974.7|5980.2|5976.2|5989.7|5985.7|5974.2|5970.2|1658
1760421300000|2025-10-14 05:55:00|5979.2|5975.2|5947.2|5943.2|5980.2|5976.2|5947.2|5943.2|3335
1760421600000|2025-10-14 06:00:00|5948.2|5944.2|5947.2|5943.2|5955.2|5951.2|5939.7|5935.7|3175
1760421900000|2025-10-14 06:05:00|5948.2|5944.2|5932.7|5928.7|5950.7|5946.7|5931.2|5927.2|3965
1760422200000|2025-10-14 06:10:00|5933.2|5929.2|5935.7|5931.7|5940.2|5936.2|5925.2|5921.2|4421
1760422500000|2025-10-14 06:15:00|5935.2|5931.2|5902.7|5898.7|5936.7|5932.7|5902.2|5898.2|5066
1760422800000|2025-10-14 06:20:00|5902.2|5898.2|5912.2|5908.2|5926.2|5922.2|5902.2|5898.2|3657
1760423100000|2025-10-14 06:25:00|5913.2|5909.2|5925.2|5921.2|5925.2|5921.2|5902.7|5898.7|3072
1760423400000|2025-10-14 06:30:00|5926.2|5922.2|5915.7|5911.7|5941.2|5937.2|5914.2|5910.2|4488
1760423700000|2025-10-14 06:35:00|5916.2|5912.2|5909.2|5905.2|5916.2|5912.2|5905.2|5901.2|3274
1760424000000|2025-10-14 06:40:00|5908.7|5904.7|5905.2|5901.2|5912.2|5908.2|5899.2|5895.2|2129
1760424300000|2025-10-14 06:45:00|5906.2|5902.2|5934.2|5930.2|5935.2|5931.2|5901.2|5897.2|2707
1760424600000|2025-10-14 06:50:00|5933.7|5929.7|5929.2|5925.2|5940.2|5936.2|5927.2|5923.2|3124
1760424900000|2025-10-14 06:55:00|5928.7|5924.7|5930.2|5926.2|5934.2|5930.2|5922.2|5918.2|1962
1760425200000|2025-10-14 07:00:00|5929.2|5925.2|5907.2|5903.2|5936.7|5932.7|5907.2|5903.2|1941
1760425500000|2025-10-14 07:05:00|5907.7|5903.7|5915.2|5911.2|5918.2|5914.2|5899.2|5895.2|1847
1760425800000|2025-10-14 07:10:00|5917.2|5913.2|5908.7|5904.7|5925.2|5921.2|5906.2|5902.2|945
1760426100000|2025-10-14 07:15:00|5908.2|5904.2|5921.2|5917.2|5924.2|5920.2|5906.2|5902.2|1232
1760426400000|2025-10-14 07:20:00|5921.7|5917.7|5919.7|5915.7|5930.2|5926.2|5917.2|5913.2|1314
1760426700000|2025-10-14 07:25:00|5919.2|5915.2|5909.2|5905.2|5928.2|5924.2|5908.2|5904.2|1031
1760427000000|2025-10-14 07:30:00|5910.2|5906.2|5921.2|5917.2|5926.2|5922.2|5908.2|5904.2|1850
1760427300000|2025-10-14 07:35:00|5920.7|5916.7|5913.2|5909.2|5925.2|5921.2|5900.2|5896.2|3663
1760427600000|2025-10-14 07:40:00|5914.2|5910.2|5901.2|5897.2|5917.7|5913.7|5896.2|5892.2|2934
1760427900000|2025-10-14 07:45:00|5902.2|5898.2|5921.2|5917.2|5923.2|5919.2|5902.2|5898.2|3216
1760428200000|2025-10-14 07:50:00|5921.7|5917.7|5923.2|5919.2|5930.2|5926.2|5920.2|5916.2|4197
1760428500000|2025-10-14 07:55:00|5924.2|5920.2|5915.7|5911.7|5924.2|5920.2|5908.2|5904.2|5122
1760428800000|2025-10-14 08:00:00|5915.2|5911.2|5925.7|5921.7|5929.2|5925.2|5913.2|5909.2|3747
1760429100000|2025-10-14 08:05:00|5926.2|5922.2|5932.2|5928.2|5933.2|5929.2|5918.7|5914.7|4256
1760429400000|2025-10-14 08:10:00|5933.2|5929.2|5936.2|5932.2|5940.2|5936.2|5928.2|5924.2|1953
1760429700000|2025-10-14 08:15:00|5937.2|5933.2|5941.2|5937.2|5943.2|5939.2|5936.2|5932.2|7603
1760430000000|2025-10-14 08:20:00|5940.7|5936.7|5942.2|5938.2|5946.2|5942.2|5938.7|5934.7|3893
1760430300000|2025-10-14 08:25:00|5941.7|5937.7|5937.2|5933.2|5941.7|5937.7|5931.2|5927.2|3039
1760430600000|2025-10-14 08:30:00|5937.5|5928.2|5939.3|5930.3|5943|5934|5937.5|5928.2|1
1760430900000|2025-10-14 08:35:00|5939.5|5930.5|5944.1|5935.1|5946.2|5937.2|5939.1|5930.1|0
1760431200000|2025-10-14 08:40:00|5944.2|5935.2|5940.7|5931.7|5944.3|5935.3|5938.3|5929.3|0
1760431500000|2025-10-14 08:45:00|5940.4|5931.4|5929.6|5920.6|5940.5|5931.5|5928.4|5919.4|0
1760431800000|2025-10-14 08:50:00|5929.9|5920.9|5941.3|5932.3|5941.5|5932.5|5929.4|5920.4|0
1760432100000|2025-10-14 08:55:00|5941.5|5932.5|5944.7|5935.7|5947.1|5938.1|5939.9|5930.9|0
1760432400000|2025-10-14 09:00:00|5944.9|5935.9|5948.4|5939.4|5951.3|5942.3|5943.8|5934.8|0
1760432700000|2025-10-14 09:05:00|5948.3|5939.3|5947.6|5938.6|5952.3|5943.3|5947.1|5938.1|0
1760433000000|2025-10-14 09:10:00|5947.4|5938.4|5943.2|5934.2|5947.8|5938.8|5943.2|5934.2|0
1760433300000|2025-10-14 09:15:00|5943.3|5934.3|5944.7|5936.7|5950.7|5941.7|5940.7|5932.7|495
1760433600000|2025-10-14 09:20:00|5943.7|5937.7|5940.7|5933.7|5945.7|5938.7|5940.7|5932.7|118
1760433900000|2025-10-14 09:25:00|5941.7|5934.7|5949.7|5942.7|5953.7|5945.7|5941.7|5934.7|181
1760434200000|2025-10-14 09:30:00|5947.7|5941.7|5945.7|5937.7|5952.7|5945.7|5944.7|5936.7|167
1760434500000|2025-10-14 09:35:00|5944.7|5938.7|5943.7|5936.7|5946.7|5938.7|5942.7|5934.7|84
1760434800000|2025-10-14 09:40:00|5944.7|5937.7|5946.7|5938.7|5951.7|5943.7|5943.7|5936.7|137
1760435100000|2025-10-14 09:45:00|5947.7|5939.7|5947.7|5940.7|5951.7|5944.7|5946.7|5938.7|86
1760435400000|2025-10-14 09:50:00|5948.7|5939.7|5940.7|5932.7|5948.7|5941.7|5939.7|5932.7|118
1760435700000|2025-10-14 09:55:00|5939.7|5933.7|5942.7|5935.7|5944.7|5936.7|5939.7|5932.7|70
1760436000000|2025-10-14 10:00:00|5941.7|5934.7|5937.7|5929.7|5946.7|5938.7|5936.7|5929.7|349
1760436300000|2025-10-14 10:05:00|5936.7|5930.7|5935.7|5928.7|5940.7|5933.7|5933.7|5926.7|273
1760436600000|2025-10-14 10:10:00|5933.7|5926.7|5926.7|5919.7|5935.7|5927.7|5924.7|5917.7|107
1760436900000|2025-10-14 10:15:00|5925.7|5918.7|5925.7|5918.7|5928.7|5921.7|5920.7|5913.7|315
1760437200000|2025-10-14 10:20:00|5924.7|5917.7|5923.7|5916.7|5926.7|5919.7|5920.7|5913.7|80
1760437500000|2025-10-14 10:25:00|5924.7|5917.7|5913.7|5906.7|5925.7|5918.7|5912.7|5905.7|166
1760437800000|2025-10-14 10:30:00|5914.7|5907.7|5894.7|5887.7|5914.7|5907.7|5893.7|5886.7|512
1760438100000|2025-10-14 10:35:00|5895.7|5888.7|5898.7|5890.7|5910.7|5902.7|5894.7|5887.7|322
1760438400000|2025-10-14 10:40:00|5897.7|5891.7|5894.7|5886.7|5899.7|5892.7|5893.7|5886.7|104
1760438700000|2025-10-14 10:45:00|5893.7|5887.7|5893.7|5885.7|5902.7|5894.7|5887.7|5880.7|340
1760439000000|2025-10-14 10:50:00|5892.7|5884.7|5889.7|5881.7|5893.7|5885.7|5884.7|5877.7|145
1760439300000|2025-10-14 10:55:00|5888.7|5880.7|5900.7|5892.7|5900.7|5893.7|5887.7|5880.7|125
1760439600000|2025-10-14 11:00:00|5901.7|5893.7|5905.7|5898.7|5907.7|5899.7|5900.7|5892.7|140
1760439900000|2025-10-14 11:05:00|5904.7|5897.7|5912.7|5905.7|5915.7|5908.7|5903.7|5896.7|119
1760440200000|2025-10-14 11:10:00|5913.7|5906.7|5920.7|5912.7|5921.7|5913.7|5913.7|5906.7|55
1760440500000|2025-10-14 11:15:00|5919.7|5911.7|5916.7|5909.7|5920.7|5913.7|5912.7|5904.7|48
1760440800000|2025-10-14 11:20:00|5917.7|5910.7|5925.7|5918.7|5928.7|5921.7|5917.7|5910.7|170
1760441100000|2025-10-14 11:25:00|5926.7|5917.7|5926.7|5919.7|5932.7|5925.7|5924.7|5917.7|123
1760441400000|2025-10-14 11:30:00|5925.7|5918.7|5922.7|5915.7|5927.7|5920.7|5922.7|5914.7|61
1760441700000|2025-10-14 11:35:00|5923.7|5916.7|5928.7|5921.7|5932.7|5924.7|5922.7|5915.7|86
1760442000000|2025-10-14 11:40:00|5929.7|5922.7|5926.7|5919.7|5929.7|5922.7|5923.7|5915.7|146
1760442300000|2025-10-14 11:45:00|5925.7|5918.7|5928.7|5921.7|5930.7|5923.7|5924.7|5917.7|54
1760442600000|2025-10-14 11:50:00|5929.7|5922.7|5937.7|5930.7|5938.7|5931.7|5926.7|5918.7|96
1760442900000|2025-10-14 11:55:00|5936.7|5929.7|5928.7|5921.7|5936.7|5929.7|5926.7|5918.7|60
1760443200000|2025-10-14 12:00:00|5927.7|5920.7|5923.7|5916.7|5928.7|5921.7|5922.7|5915.7|119
1760443500000|2025-10-14 12:05:00|5922.7|5915.7|5926.7|5918.7|5926.7|5919.7|5921.7|5914.7|141
1760443800000|2025-10-14 12:10:00|5927.7|5919.7|5930.7|5923.7|5932.7|5925.7|5926.7|5918.7|67
1760444100000|2025-10-14 12:15:00|5931.7|5922.7|5923.7|5916.7|5932.7|5925.7|5923.7|5915.7|95
1760444400000|2025-10-14 12:20:00|5924.7|5917.7|5928.7|5921.7|5928.7|5921.7|5921.7|5914.7|50
1760444700000|2025-10-14 12:25:00|5927.7|5920.7|5926.7|5918.7|5929.7|5921.7|5925.7|5918.7|16
1760445000000|2025-10-14 12:30:00|5925.7|5917.7|5922.7|5915.7|5926.7|5919.7|5921.7|5914.7|81
1760445300000|2025-10-14 12:35:00|5923.7|5916.7|5919.7|5911.7|5923.7|5916.7|5918.7|5911.7|50
1760445600000|2025-10-14 12:40:00|5918.7|5912.7|5905.7|5898.7|5919.7|5912.7|5890.7|5882.7|681
1760445900000|2025-10-14 12:45:00|5906.7|5899.7|5896.7|5888.7|5908.7|5900.7|5895.7|5888.7|214
1760446200000|2025-10-14 12:50:00|5895.7|5889.7|5898.7|5891.7|5902.7|5894.7|5895.7|5888.7|222
1760446500000|2025-10-14 12:55:00|5899.7|5892.7|5902.7|5896.7|5905.7|5897.7|5899.7|5891.7|166
1760446800000|2025-10-14 13:00:00|5903.2|5897.2|5910.7|5904.7|5910.7|5904.7|5902.2|5896.2|120
1760447100000|2025-10-14 13:05:00|5910.2|5904.2|5907.2|5901.2|5911.7|5905.7|5907.2|5901.2|54
1760447400000|2025-10-14 13:10:00|5906.7|5900.7|5911.2|5905.2|5911.2|5905.2|5905.2|5899.2|145
1760447700000|2025-10-14 13:15:00|5912.2|5906.2|5909.2|5903.2|5913.2|5907.2|5907.2|5901.2|71
1760448000000|2025-10-14 13:20:00|5909.7|5903.7|5910.2|5904.2|5913.7|5907.7|5906.2|5900.2|55
1760448300000|2025-10-14 13:25:00|5909.7|5903.7|5912.2|5906.2|5916.7|5910.7|5907.7|5901.7|131
1760448600000|2025-10-14 13:30:00|5910.7|5904.7|5923.2|5917.2|5941.2|5935.2|5901.7|5895.7|889
1760448900000|2025-10-14 13:35:00|5923.7|5917.7|5927.2|5921.2|5928.2|5922.2|5906.2|5900.2|238
1760449200000|2025-10-14 13:40:00|5926.7|5920.7|5906.2|5900.2|5934.2|5928.2|5904.2|5898.2|359
1760449500000|2025-10-14 13:45:00|5905.7|5899.7|5925.7|5919.7|5932.7|5926.7|5902.2|5896.2|357
1760449800000|2025-10-14 13:50:00|5925.2|5919.2|5942.2|5936.2|5943.7|5937.7|5922.2|5916.2|331
1760450100000|2025-10-14 13:55:00|5942.7|5936.7|5947.2|5941.2|5958.2|5952.2|5941.2|5935.2|452
1760450400000|2025-10-14 14:00:00|5946.2|5940.2|5945.7|5939.7|5948.2|5942.2|5938.2|5932.2|215
1760450700000|2025-10-14 14:05:00|5945.2|5939.2|5937.2|5931.2|5951.7|5945.7|5932.2|5926.2|168
1760451000000|2025-10-14 14:10:00|5937.7|5931.7|5947.2|5941.2|5950.2|5944.2|5934.7|5928.7|213
1760451300000|2025-10-14 14:15:00|5946.7|5940.7|5948.7|5942.7|5954.2|5948.2|5942.7|5936.7|210
1760451600000|2025-10-14 14:20:00|5949.2|5943.2|5962.7|5956.7|5964.7|5958.7|5947.2|5941.2|262
1760451900000|2025-10-14 14:25:00|5962.2|5956.2|5965.2|5959.2|5967.2|5961.2|5960.7|5954.7|249
1760452200000|2025-10-14 14:30:00|5963.7|5957.7|5958.2|5952.2|5964.7|5958.7|5953.2|5947.2|169
1760452500000|2025-10-14 14:35:00|5958.7|5952.7|5968.2|5962.2|5968.7|5962.7|5958.7|5952.7|178
1760452800000|2025-10-14 14:40:00|5968.7|5962.7|5967.2|5961.2|5977.2|5971.2|5966.2|5960.2|218
1760453100000|2025-10-14 14:45:00|5968.7|5962.7|5970.7|5964.7|5977.2|5971.2|5966.7|5960.7|256
1760453400000|2025-10-14 14:50:00|5971.2|5965.2|5965.2|5959.2|5975.2|5969.2|5962.2|5956.2|156
1760453700000|2025-10-14 14:55:00|5964.7|5958.7|5967.2|5961.2|5968.7|5962.7|5958.2|5952.2|180
1760454000000|2025-10-14 15:00:00|5968.2|5962.2|5975.7|5969.7|5976.2|5970.2|5964.2|5958.2|102
1760454300000|2025-10-14 15:05:00|5975.2|5969.2|5970.2|5964.2|5978.2|5972.2|5967.2|5961.2|171
1760454600000|2025-10-14 15:10:00|5970.7|5964.7|5971.7|5965.7|5973.7|5967.7|5966.2|5960.2|105
1760454900000|2025-10-14 15:15:00|5972.2|5966.2|5971.2|5965.2|5978.2|5972.2|5970.7|5964.7|255
1760455200000|2025-10-14 15:20:00|5971.7|5965.7|5975.2|5969.2|5977.2|5971.2|5970.2|5964.2|84
1760455500000|2025-10-14 15:25:00|5974.2|5968.2|5976.2|5970.2|5978.2|5972.2|5972.2|5966.2|123
1760455800000|2025-10-14 15:30:00|5977.2|5971.2|5982.2|5976.2|5984.2|5978.2|5975.7|5969.7|155
1760456100000|2025-10-14 15:35:00|5981.7|5975.7|5977.7|5971.7|5993.7|5987.7|5977.7|5971.7|357
1760456400000|2025-10-14 15:40:00|5978.2|5972.2|5985.2|5979.2|5990.7|5984.7|5976.7|5970.7|149
1760456700000|2025-10-14 15:45:00|5985.7|5979.7|5999.7|5993.7|6000.7|5994.7|5985.7|5979.7|283
1760457000000|2025-10-14 15:50:00|6000.2|5994.2|6005.7|5999.7|6008.2|6002.2|5995.2|5989.2|327
1760457300000|2025-10-14 15:55:00|6006.2|6000.2|6001.2|5995.2|6006.2|6000.2|5999.2|5993.2|133
1760457600000|2025-10-14 16:00:00|6001.7|5995.7|5996.2|5990.2|6003.2|5997.2|5996.2|5990.2|193
1760457900000|2025-10-14 16:05:00|5996.7|5990.7|5990.2|5984.2|5996.7|5990.7|5988.7|5982.7|139
1760458200000|2025-10-14 16:10:00|5990.7|5984.7|5986.2|5980.2|5993.7|5987.7|5986.2|5980.2|175
1760458500000|2025-10-14 16:15:00|5986.7|5980.7|5992.2|5986.2|5993.2|5987.2|5983.2|5977.2|198
1760458800000|2025-10-14 16:20:00|5991.7|5985.7|6000.7|5994.7|6004.2|5998.2|5990.2|5984.2|238
1760459100000|2025-10-14 16:25:00|6000.2|5994.2|6006.2|6000.2|6006.7|6000.7|5998.7|5992.7|130
1760459400000|2025-10-14 16:30:00|6006.7|6000.7|6013.2|6007.2|6014.7|6008.7|6005.2|5999.2|268
1760459700000|2025-10-14 16:35:00|6013.7|6007.7|6016.2|6010.2|6019.2|6013.2|6011.2|6005.2|211
1760460000000|2025-10-14 16:40:00|6015.7|6009.7|6021.7|6015.7|6022.2|6016.2|6014.2|6008.2|166
1760460300000|2025-10-14 16:45:00|6022.2|6016.2|6022.7|6016.7|6030.7|6024.7|6021.7|6015.7|154
1760460600000|2025-10-14 16:50:00|6023.2|6017.2|6020.2|6014.2|6027.2|6021.2|6020.2|6014.2|125
1760460900000|2025-10-14 16:55:00|6019.7|6013.7|6009.7|6003.7|6019.7|6013.7|6009.2|6003.2|210
1760461200000|2025-10-14 17:00:00|6009.2|6003.2|6005.7|5999.7|6009.7|6003.7|6004.2|5998.2|116
1760461500000|2025-10-14 17:05:00|6005.2|5999.2|6013.2|6007.2|6015.2|6009.2|6005.2|5999.2|202
1760461800000|2025-10-14 17:10:00|6012.7|6006.7|6011.7|6005.7|6015.2|6009.2|6009.7|6003.7|105
1760462100000|2025-10-14 17:15:00|6011.2|6005.2|6009.2|6003.2|6013.7|6007.7|6007.2|6001.2|78
1760462400000|2025-10-14 17:20:00|6009.7|6003.7|6016.2|6010.2|6016.2|6010.2|6009.7|6003.7|39
1760462700000|2025-10-14 17:25:00|6016.7|6010.7|6014.2|6008.2|6019.7|6013.7|6013.2|6007.2|101
1760463000000|2025-10-14 17:30:00|6013.7|6007.7|6007.2|6001.2|6015.2|6009.2|6006.2|6000.2|57
1760463300000|2025-10-14 17:35:00|6006.7|6000.7|6007.7|6001.7|6011.2|6005.2|6006.2|6000.2|69
1760463600000|2025-10-14 17:40:00|6008.2|6002.2|6010.7|6004.7|6013.2|6007.2|6007.7|6001.7|58
1760463900000|2025-10-14 17:45:00|6011.2|6005.2|6012.2|6006.2|6014.2|6008.2|6006.2|6000.2|62
1760464200000|2025-10-14 17:50:00|6011.7|6005.7|6011.2|6005.2|6014.2|6008.2|6009.2|6003.2|36
1760464500000|2025-10-14 17:55:00|6011.7|6005.7|6006.2|6000.2|6012.2|6006.2|6005.2|5999.2|135
1760464800000|2025-10-14 18:00:00|6006.7|6000.7|6005.2|5999.2|6010.2|6004.2|6003.7|5997.7|87
1760465100000|2025-10-14 18:05:00|6005.7|5999.7|6005.2|5999.2|6008.2|6002.2|6004.2|5998.2|98
1760465400000|2025-10-14 18:10:00|6005.7|5999.7|6008.2|6002.2|6009.2|6003.2|6005.2|5999.2|67
1760465700000|2025-10-14 18:15:00|6008.7|6002.7|6004.7|5998.7|6009.7|6003.7|6004.2|5998.2|71
1760466000000|2025-10-14 18:20:00|6005.2|5999.2|6005.2|5999.2|6006.2|6000.2|6000.2|5994.2|90
1760466300000|2025-10-14 18:25:00|6005.7|5999.7|6008.2|6002.2|6009.2|6003.2|6001.7|5995.7|61
1760466600000|2025-10-14 18:30:00|6008.7|6002.7|6008.2|6002.2|6010.7|6004.7|6007.2|6001.2|112
1760466900000|2025-10-14 18:35:00|6007.7|6001.7|6006.2|6000.2|6009.2|6003.2|6004.2|5998.2|112
1760467200000|2025-10-14 18:40:00|6005.2|5999.2|6004.2|5998.2|6007.2|6001.2|6002.2|5996.2|104
1760467500000|2025-10-14 18:45:00|6003.2|5997.2|6006.2|6000.2|6007.2|6001.2|6002.7|5996.7|128
1760467800000|2025-10-14 18:50:00|6006.7|6000.7|6005.2|5999.2|6007.2|6001.2|6002.7|5996.7|94
1760468100000|2025-10-14 18:55:00|6005.7|5999.7|6003.3|5994.3|6006.2|6000.2|6000.2|5994.2|130
1760468400000|2025-10-14 19:00:00|6004|5995|6004.3|5995.3|6007.4|5998.4|6004|5995|0
1760468700000|2025-10-14 19:05:00|6004.4|5995.4|6001.4|5992.4|6005.5|5996.5|6001.2|5992.2|0
1760469000000|2025-10-14 19:10:00|6001.5|5992.5|5999.7|5990.7|6003.3|5994.3|5999.4|5990.4|0
1760469300000|2025-10-14 19:15:00|5999.8|5990.8|6002.5|5993.5|6004.7|5995.7|5999.6|5990.6|0
1760469600000|2025-10-14 19:20:00|6002.6|5993.6|6002.3|5993.3|6002.9|5993.9|5999.7|5990.7|0
1760469900000|2025-10-14 19:25:00|6002.4|5993.4|5998.2|5989.2|6003|5994|5997|5988|0
1760470200000|2025-10-14 19:30:00|5998.1|5989.1|5995.2|5986.2|5999.3|5990.3|5995.1|5986.1|0
1760470500000|2025-10-14 19:35:00|5995.3|5986.3|5979.2|5970.2|5995.6|5986.6|5958|5949|0
1760470800000|2025-10-14 19:40:00|5979.1|5970.1|5956.2|5947.2|5980.1|5971.1|5952.9|5943.9|0
1760471100000|2025-10-14 19:45:00|5956.3|5947.3|5964.1|5955.1|5966.3|5957.3|5949.1|5940.1|0
1760471400000|2025-10-14 19:50:00|5964.2|5955.2|5966.3|5957.3|5970.9|5961.9|5961.5|5952.5|0
1760471700000|2025-10-14 19:55:00|5966.1|5957.1|5962.4|5953.4|5969.9|5960.9|5958.9|5949.9|0
1760472000000|2025-10-14 20:00:00|5963|5954|5965.8|5956.8|5973|5964|5961.2|5952.2|0
1760472300000|2025-10-14 20:05:00|5965.5|5956.5|5949.5|5940.5|5966.3|5957.3|5948.6|5939.6|0
1760472600000|2025-10-14 20:10:00|5949.9|5940.9|5956|5947|5957.3|5948.3|5948.5|5939.5|0
1760472900000|2025-10-14 20:15:00|5955.7|5946.7|5950.7|5941.7|5955.7|5946.7|5949|5940|0
1760473200000|2025-10-14 20:20:00|5950.4|5941.4|5948.7|5939.7|5952.2|5943.2|5945|5936|0
1760473500000|2025-10-14 20:25:00|5948.5|5939.5|5952.2|5943.2|5953.2|5944.2|5947.9|5938.9|0
1760473800000|2025-10-14 20:30:00|5951.9|5942.9|5957.2|5948.2|5958.7|5949.7|5950.9|5941.9|0
1760474100000|2025-10-14 20:35:00|5958.3|5949.3|5955.4|5946.4|5958.7|5949.7|5954|5945|0
1760474400000|2025-10-14 20:40:00|5955.1|5946.1|5957.3|5948.3|5958|5949|5954.6|5945.6|0
1760474700000|2025-10-14 20:45:00|5957.7|5948.7|5959.4|5950.4|5960.7|5951.7|5955.9|5946.9|0
1760475000000|2025-10-14 20:50:00|5959.7|5950.7|5963.7|5954.7|5965.2|5956.2|5959.3|5950.3|0
1760475300000|2025-10-14 20:55:00|5963.3|5954.3|5962.2|5953.2|5963.7|5954.7|5960.3|5951.3|0
1760475600000|2025-10-14 21:00:00|5961.6|5952.6|5961.4|5952.4|5963.3|5954.3|5961|5952|0
1760475900000|2025-10-14 21:05:00|5960.7|5951.7|5962.6|5953.6|5963.2|5954.2|5960.6|5951.6|0
1760476200000|2025-10-14 21:10:00|5962.9|5953.9|5963.8|5954.8|5963.8|5954.8|5962.2|5953.2|0
1760476500000|2025-10-14 21:15:00|5963.6|5954.6|5962.5|5953.5|5963.9|5954.9|5961.4|5952.4|0
1760476800000|2025-10-14 21:20:00|5963|5954|5963.2|5954.2|5963.9|5954.9|5962.9|5953.9|0
1760477100000|2025-10-14 21:25:00|5962.9|5953.9|5962.7|5953.7|5962.9|5953.9|5962.1|5953.1|0
1760477400000|2025-10-14 21:30:00|5962.8|5953.8|5963.6|5954.6|5963.6|5954.6|5962.8|5953.8|0
1760477700000|2025-10-14 21:35:00|5963.9|5954.9|5964|5955|5964.2|5955.2|5963.9|5954.9|0
1760478000000|2025-10-14 21:40:00|5963.8|5954.8|5963.3|5954.3|5964|5955|5963.1|5954.1|0
1760478300000|2025-10-14 21:45:00|5964|5955|5963.8|5954.8|5964|5955|5963.7|5954.7|0
1760478600000|2025-10-14 21:50:00|5963.9|5954.9|5963.9|5954.9|5964|5955|5963.6|5954.6|0
1760478900000|2025-10-14 21:55:00|5964.1|5955.1|5964|5955|5964.3|5955.3|5963.9|5954.9|0
1760479200000|2025-10-14 22:00:00|5962.9|5953.9|5977.9|5968.9|5980.3|5971.3|5962.9|5953.9|0
1760479500000|2025-10-14 22:05:00|5977.7|5968.7|5969.5|5960.5|5979.8|5970.8|5968.9|5959.9|0
1760479800000|2025-10-14 22:10:00|5969.8|5960.8|5969.1|5960.1|5975.9|5966.9|5968.9|5959.9|0
1760480100000|2025-10-14 22:15:00|5969.3|5960.3|5966.2|5957.2|5970.1|5961.1|5963.8|5954.8|0
1760480400000|2025-10-14 22:20:00|5966.5|5957.5|5968.7|5959.7|5969.7|5960.7|5966|5957|0
1760480700000|2025-10-14 22:25:00|5969.4|5960.4|5970.8|5961.8|5973.5|5964.5|5968.4|5959.4|0
1760481000000|2025-10-14 22:30:00|5971|5962|5967.3|5958.3|5973.2|5964.2|5965.9|5956.9|0
1760481300000|2025-10-14 22:35:00|5967.4|5958.4|5970.7|5961.7|5970.9|5961.9|5967.1|5958.1|0
1760481600000|2025-10-14 22:40:00|5970.6|5961.6|5970.3|5961.3|5972.2|5963.2|5969.4|5960.4|0
1760481900000|2025-10-14 22:45:00|5970.4|5961.4|5970.1|5961.1|5972|5963|5969.2|5960.2|0
1760482200000|2025-10-14 22:50:00|5969.5|5960.5|5971.6|5962.6|5972.7|5963.7|5968.9|5959.9|0
1760482500000|2025-10-14 22:55:00|5971.4|5962.4|5972.8|5963.8|5973.2|5964.2|5971.3|5962.3|0
1760482800000|2025-10-14 23:00:00|5972.5|5963.5|5973.6|5964.6|5973.6|5964.6|5969.7|5960.7|0
1760483100000|2025-10-14 23:05:00|5973.7|5964.7|5974.6|5965.6|5976.7|5967.7|5970.8|5961.8|0
1760483400000|2025-10-14 23:10:00|5974.8|5965.8|5979.1|5970.1|5979.9|5970.9|5974.4|5965.4|0
1760483700000|2025-10-14 23:15:00|5979.3|5970.3|5979.7|5970.7|5979.9|5970.9|5977.9|5968.9|0
1760484000000|2025-10-14 23:20:00|5980.3|5971.3|5981.4|5972.4|5984|5975|5979.6|5970.6|0
1760484300000|2025-10-14 23:25:00|5981.1|5972.1|5977.4|5968.4|5981.1|5972.1|5975.6|5966.6|0
1760484600000|2025-10-14 23:30:00|5977.2|5968.2|5979.6|5970.6|5980.2|5971.2|5976|5967|0
1760484900000|2025-10-14 23:35:00|5979.4|5970.4|5977.4|5968.4|5979.6|5970.6|5976.3|5967.3|0
1760485200000|2025-10-14 23:40:00|5977.8|5968.8|5977|5968|5978.1|5969.1|5975.1|5966.1|0
1760485500000|2025-10-14 23:45:00|5977.2|5968.2|5978.2|5969.2|5979.4|5970.4|5976|5967|0
1760485800000|2025-10-14 23:50:00|5978|5969|5977.8|5968.8|5978.4|5969.4|5975.5|5966.5|0
1760486100000|2025-10-14 23:55:00|5978.1|5969.1|5970.8|5961.8|5978.2|5969.2|5970.8|5961.8|0
1760486400000|2025-10-15 00:00:00|5970.9|5961.9|5974.9|5965.9|5975.2|5966.2|5968.1|5959.1|0
1760486700000|2025-10-15 00:05:00|5974.7|5965.7|5971.6|5962.6|5974.9|5965.9|5967.9|5958.9|0
1760487000000|2025-10-15 00:10:00|5971.8|5962.8|5966.5|5957.5|5971.9|5962.9|5963.4|5954.4|0
1760487300000|2025-10-15 00:15:00|5966|5957|5967.2|5958.2|5969.9|5960.9|5964.8|5955.8|0
1760487600000|2025-10-15 00:20:00|5967.3|5958.3|5969.7|5960.7|5970.8|5961.8|5965.8|5956.8|0
1760487900000|2025-10-15 00:25:00|5969.6|5960.6|5971.5|5962.5|5971.8|5962.8|5966.8|5957.8|0
1760488200000|2025-10-15 00:30:00|5971.7|5962.7|5970.5|5961.5|5974.2|5965.2|5967.1|5958.1|0
1760488500000|2025-10-15 00:35:00|5970.8|5961.8|5973.1|5964.1|5976|5967|5969.1|5960.1|0
1760488800000|2025-10-15 00:40:00|5972.9|5963.9|5975.5|5966.5|5975.5|5966.5|5971.1|5962.1|0
1760489100000|2025-10-15 00:45:00|5975.9|5966.9|5977.3|5968.3|5980.3|5971.3|5975|5966|0
1760489400000|2025-10-15 00:50:00|5977.6|5968.6|5974.8|5965.8|5978.2|5969.2|5974.8|5965.8|0
1760489700000|2025-10-15 00:55:00|5974.6|5965.6|5979.4|5970.4|5980.2|5971.2|5974.4|5965.4|0
1760490000000|2025-10-15 01:00:00|5978.8|5969.8|5980.1|5971.1|5981.7|5972.7|5975|5966|0
1760490300000|2025-10-15 01:05:00|5979.8|5970.8|5983.2|5974.2|5986.9|5977.9|5979.1|5970.1|0
1760490600000|2025-10-15 01:10:00|5983|5974|5983|5974|5987.6|5978.6|5980.9|5971.9|0
1760490900000|2025-10-15 01:15:00|5982.4|5973.4|6005.4|6001.4|6017.9|6013.9|5982.4|5973.4|1653
1760491200000|2025-10-15 01:20:00|6004.4|6000.4|6018.4|6014.4|6020.9|6016.9|5995.9|5991.9|1215
1760491500000|2025-10-15 01:25:00|6017.9|6013.9|6029.9|6025.9|6047.4|6043.4|6006.4|6002.4|4286
1760491800000|2025-10-15 01:30:00|6029.4|6025.4|5985.4|5981.4|6033.4|6029.4|5976.9|5972.9|7793
1760492100000|2025-10-15 01:35:00|5984.9|5980.9|5956.4|5952.4|5986.9|5982.9|5953.9|5949.9|4136
1760492400000|2025-10-15 01:40:00|5955.9|5951.9|6000.9|5996.9|6000.9|5996.9|5946.9|5942.9|4844
1760492700000|2025-10-15 01:45:00|6001.4|5997.4|5992.9|5988.9|6026.9|6022.9|5985.4|5981.4|7428
1760493000000|2025-10-15 01:50:00|5991.9|5987.9|5999.9|5995.9|6003.9|5999.9|5978.9|5974.9|3085
1760493300000|2025-10-15 01:55:00|5998.4|5994.4|6007.9|6003.9|6010.9|6006.9|5993.9|5989.9|2582
1760493600000|2025-10-15 02:00:00|6008.4|6004.4|6012.9|6008.9|6023.4|6019.4|6002.4|5998.4|3669
1760493900000|2025-10-15 02:05:00|6010.9|6006.9|6029.9|6025.9|6030.9|6026.9|6002.9|5998.9|2693
1760494200000|2025-10-15 02:10:00|6026.9|6022.9|6039.9|6035.9|6051.9|6047.9|6026.9|6022.9|3625
1760494500000|2025-10-15 02:15:00|6039.4|6035.4|6050.9|6046.9|6056.9|6052.9|6031.9|6027.9|2815
1760494800000|2025-10-15 02:20:00|6050.4|6046.4|6033.9|6029.9|6050.4|6046.4|6026.9|6022.9|2716
1760495100000|2025-10-15 02:25:00|6034.4|6030.4|6029.4|6025.4|6043.9|6039.9|6028.9|6024.9|2608
1760495400000|2025-10-15 02:30:00|6029.9|6025.9|6017.9|6013.9|6037.4|6033.4|6014.9|6010.9|1860
1760495700000|2025-10-15 02:35:00|6018.4|6014.4|6021.9|6017.9|6024.9|6020.9|6009.9|6005.9|2086
1760496000000|2025-10-15 02:40:00|6020.9|6016.9|5995.9|5991.9|6025.9|6021.9|5991.9|5987.9|2121
1760496300000|2025-10-15 02:45:00|5997.9|5993.9|5995.9|5991.9|6007.9|6003.9|5994.9|5990.9|1578
1760496600000|2025-10-15 02:50:00|5994.9|5990.9|5998.9|5994.9|5999.4|5995.4|5986.9|5982.9|1864
1760496900000|2025-10-15 02:55:00|5998.4|5994.4|5984.9|5980.9|5998.9|5994.9|5978.9|5974.9|2386
1760497200000|2025-10-15 03:00:00|5986.9|5982.9|5993.9|5989.9|5995.4|5991.4|5980.9|5976.9|1242
1760497500000|2025-10-15 03:05:00|5994.9|5990.9|5996.9|5992.9|6001.4|5997.4|5986.9|5982.9|881
1760497800000|2025-10-15 03:10:00|5996.4|5992.4|5983.9|5979.9|6000.9|5996.9|5975.9|5971.9|1398
1760498100000|2025-10-15 03:15:00|5982.9|5978.9|5987.4|5983.4|5991.9|5987.9|5974.4|5970.4|1201
1760498400000|2025-10-15 03:20:00|5987.9|5983.9|6002.9|5998.9|6002.9|5998.9|5982.9|5978.9|1035
1760498700000|2025-10-15 03:25:00|6001.9|5997.9|6006.4|6002.4|6012.9|6008.9|6000.9|5996.9|1365
1760499000000|2025-10-15 03:30:00|6007.4|6003.4|6008.9|6004.9|6016.9|6012.9|6006.9|6002.9|600
1760499300000|2025-10-15 03:35:00|6009.4|6005.4|6001.9|5997.9|6011.4|6007.4|6001.9|5997.9|447
1760499600000|2025-10-15 03:40:00|6000.9|5996.9|6000.9|5996.9|6007.9|6003.9|5997.9|5993.9|331
1760499900000|2025-10-15 03:45:00|5998.9|5994.9|5995.9|5991.9|5999.9|5995.9|5991.9|5987.9|403
1760500200000|2025-10-15 03:50:00|5994.9|5990.9|5998.9|5994.9|6001.4|5997.4|5994.4|5990.4|279
1760500500000|2025-10-15 03:55:00|5999.4|5995.4|5999.9|5995.9|6001.9|5997.9|5997.9|5993.9|729
1760500800000|2025-10-15 04:00:00|6001.4|5992.4|6002.7|5993.7|6003.5|5994.5|6000.2|5991.2|0
1760501100000|2025-10-15 04:05:00|6002.5|5993.5|6004.1|5995.1|6004.3|5995.3|6001.7|5992.7|0
1760501400000|2025-10-15 04:10:00|6003.8|5994.8|6004.4|5995.4|6004.8|5995.8|6003.3|5994.3|0
1760501700000|2025-10-15 04:15:00|6004.2|5995.2|6004.2|5995.2|6005.6|5996.6|6003.3|5994.3|0
1760502000000|2025-10-15 04:20:00|6004.1|5995.1|6004.9|5995.9|6005.5|5996.5|6003.1|5994.1|0
1760502300000|2025-10-15 04:25:00|6005|5996|6009.1|6000.1|6010.9|6001.9|6004.8|5995.8|0
1760502600000|2025-10-15 04:30:00|6009.2|6000.2|6011|6002|6011.3|6002.3|6008.3|5999.3|0
1760502900000|2025-10-15 04:35:00|6011.1|6002.1|6008.9|5999.9|6011.3|6002.3|6008.9|5999.9|0
1760503200000|2025-10-15 04:40:00|6008.5|5999.5|6010.9|6001.9|6011.3|6002.3|6007.5|5998.5|0
1760503500000|2025-10-15 04:45:00|6010.7|6001.7|6007.8|5998.8|6011.9|6002.9|6004.6|5995.6|0
1760503800000|2025-10-15 04:50:00|6007.4|5998.4|6006|5997|6008.5|5999.5|6005.1|5996.1|0
1760504100000|2025-10-15 04:55:00|6005.6|5996.6|6007.2|5998.2|6008|5999|6004.8|5995.8|2
1760504400000|2025-10-15 05:00:00|6012.1|6003.1|6020.9|6016.9|6026.4|6022.4|6003.4|5999.4|1255
1760504700000|2025-10-15 05:05:00|6021.9|6017.9|6016.9|6012.9|6030.9|6026.9|6016.9|6012.9|1276
1760505000000|2025-10-15 05:10:00|6015.9|6011.9|6020.9|6016.9|6020.9|6016.9|6004.9|6000.9|876
1760505300000|2025-10-15 05:15:00|6019.9|6015.9|6021.9|6017.9|6027.4|6023.4|6014.4|6010.4|796
1760505600000|2025-10-15 05:20:00|6022.4|6018.4|6025.9|6021.9|6038.9|6034.9|6020.9|6016.9|1029
1760505900000|2025-10-15 05:25:00|6026.9|6022.9|6034.9|6030.9|6040.9|6036.9|6021.9|6017.9|1118
1760506200000|2025-10-15 05:30:00|6035.4|6031.4|6040.9|6036.9|6043.9|6039.9|6027.9|6023.9|1011
1760506500000|2025-10-15 05:35:00|6041.9|6037.9|6070.9|6066.9|6071.9|6067.9|6037.9|6033.9|6667
1760506800000|2025-10-15 05:40:00|6070.4|6066.4|6051.9|6047.9|6072.9|6068.9|6046.9|6042.9|4918
1760507100000|2025-10-15 05:45:00|6052.4|6048.4|6041.4|6037.4|6053.4|6049.4|6033.9|6029.9|1183
1760507400000|2025-10-15 05:50:00|6041.9|6037.9|6037.9|6033.9|6049.9|6045.9|6037.9|6033.9|1101
1760507700000|2025-10-15 05:55:00|6036.9|6032.9|6048.9|6044.9|6060.9|6056.9|6035.9|6031.9|1440
1760508000000|2025-10-15 06:00:00|6049.9|6045.9|6056.9|6052.9|6057.9|6053.9|6042.9|6038.9|1850
1760508300000|2025-10-15 06:05:00|6056.4|6052.4|6066.9|6062.9|6067.4|6063.4|6051.9|6047.9|1845
1760508600000|2025-10-15 06:10:00|6067.9|6063.9|6063.9|6059.9|6071.9|6067.9|6060.9|6056.9|2346
1760508900000|2025-10-15 06:15:00|6064.4|6060.4|6061.9|6057.9|6076.9|6072.9|6057.4|6053.4|3073
1760509200000|2025-10-15 06:20:00|6061.4|6057.4|6076.9|6072.9|6077.9|6073.9|6058.9|6054.9|1610
1760509500000|2025-10-15 06:25:00|6076.4|6072.4|6072.4|6068.4|6079.9|6075.9|6068.4|6064.4|1310
1760509800000|2025-10-15 06:30:00|6071.9|6067.9|6062.9|6058.9|6075.9|6071.9|6056.9|6052.9|2347
1760510100000|2025-10-15 06:35:00|6063.4|6059.4|6067.4|6063.4|6071.4|6067.4|6059.9|6055.9|885
1760510400000|2025-10-15 06:40:00|6066.9|6062.9|6079.9|6075.9|6080.9|6076.9|6065.9|6061.9|1539
1760510700000|2025-10-15 06:45:00|6079.4|6075.4|6080.9|6076.9|6082.4|6078.4|6074.9|6070.9|2887
1760511000000|2025-10-15 06:50:00|6079.9|6075.9|6086.4|6082.4|6088.9|6084.9|6075.9|6071.9|1177
1760511300000|2025-10-15 06:55:00|6086.9|6082.9|6079.9|6075.9|6086.9|6082.9|6075.9|6071.9|1392
1760511600000|2025-10-15 07:00:00|6080.9|6076.9|6073.9|6069.9|6086.9|6082.9|6067.9|6063.9|1218
1760511900000|2025-10-15 07:05:00|6074.4|6070.4|6076.9|6072.9|6079.9|6075.9|6070.9|6066.9|898
1760512200000|2025-10-15 07:10:00|6077.9|6073.9|6087.9|6083.9|6088.9|6084.9|6077.9|6073.9|1128
1760512500000|2025-10-15 07:15:00|6088.9|6084.9|6096.9|6092.9|6097.9|6093.9|6086.9|6082.9|1443
1760512800000|2025-10-15 07:20:00|6095.9|6091.9|6101.9|6097.9|6102.4|6098.4|6089.9|6085.9|2054
1760513100000|2025-10-15 07:25:00|6102.4|6098.4|6092.9|6088.9|6102.9|6098.9|6088.9|6084.9|1030
1760513400000|2025-10-15 07:30:00|6092.4|6088.4|6091.9|6087.9|6092.9|6088.9|6078.9|6074.9|2249
1760513700000|2025-10-15 07:35:00|6092.9|6088.9|6085.9|6081.9|6098.9|6094.9|6083.9|6079.9|3936
1760514000000|2025-10-15 07:40:00|6086.4|6082.4|6090.9|6086.9|6094.9|6090.9|6083.9|6079.9|1665
1760514300000|2025-10-15 07:45:00|6090.4|6086.4|6083.9|6079.9|6090.4|6086.4|6081.9|6077.9|2026
1760514600000|2025-10-15 07:50:00|6082.9|6078.9|6076.9|6072.9|6082.9|6078.9|6076.4|6072.4|1996
1760514900000|2025-10-15 07:55:00|6076.4|6072.4|6076.9|6072.9|6078.9|6074.9|6073.9|6069.9|2005
1760515200000|2025-10-15 08:00:00|6075.9|6071.9|6069.9|6065.9|6076.9|6072.9|6068.9|6064.9|2191
1760515500000|2025-10-15 08:05:00|6070.4|6066.4|6075.9|6071.9|6075.9|6071.9|6069.9|6065.9|2836
1760515800000|2025-10-15 08:10:00|6075.4|6071.4|6072.9|6068.9|6077.9|6073.9|6072.9|6068.9|1990
1760516100000|2025-10-15 08:15:00|6073.4|6069.4|6071.9|6067.9|6074.4|6070.4|6069.9|6065.9|1192
1760516400000|2025-10-15 08:20:00|6071.4|6067.4|6074.9|6070.9|6076.9|6072.9|6070.9|6066.9|1183
1760516700000|2025-10-15 08:25:00|6074.4|6070.4|6074.9|6070.9|6077.9|6073.9|6073.9|6069.9|2270
1760517000000|2025-10-15 08:30:00|6079.6|6070.6|6073.8|6064.8|6080.7|6071.7|6073.5|6064.5|0
1760517300000|2025-10-15 08:35:00|6073.9|6064.9|6076.6|6067.6|6077.6|6068.6|6072.3|6063.3|0
1760517600000|2025-10-15 08:40:00|6076|6067|6077|6068|6078.3|6069.3|6075.3|6066.3|678
1760517900000|2025-10-15 08:45:00|6077.1|6068.1|6073|6064|6077.3|6068.3|6072.7|6063.7|0
1760518200000|2025-10-15 08:50:00|6072.8|6063.8|6076.1|6067.1|6076.3|6067.3|6072.7|6063.7|0
1760518500000|2025-10-15 08:55:00|6075.9|6066.9|6075.6|6066.6|6076.1|6067.1|6073.9|6064.9|0
1760518800000|2025-10-15 09:00:00|6075.5|6066.5|6086.4|6077.4|6088|6079|6074.6|6065.6|0
1760519100000|2025-10-15 09:05:00|6086.5|6077.5|6088.5|6079.5|6089.8|6080.8|6085.4|6076.4|0
1760519400000|2025-10-15 09:10:00|6088.4|6079.4|6093.5|6084.5|6095.2|6086.2|6087.2|6078.2|0
1760519700000|2025-10-15 09:15:00|6093.3|6084.3|6082.4|6075.4|6104.4|6095.4|6077.4|6070.4|615
1760520000000|2025-10-15 09:20:00|6081.4|6074.4|6080.4|6072.4|6084.4|6076.4|6074.4|6067.4|149
1760520300000|2025-10-15 09:25:00|6079.4|6071.4|6076.4|6068.4|6080.4|6071.4|6074.4|6067.4|31
1760520600000|2025-10-15 09:30:00|6077.4|6069.4|6082.4|6075.4|6084.4|6077.4|6077.4|6069.4|39
1760520900000|2025-10-15 09:35:00|6083.4|6076.4|6086.4|6078.4|6086.4|6079.4|6081.4|6074.4|47
1760521200000|2025-10-15 09:40:00|6085.4|6079.4|6083.4|6076.4|6085.4|6079.4|6082.4|6075.4|37
1760521500000|2025-10-15 09:45:00|6082.4|6075.4|6081.4|6073.4|6083.4|6076.4|6079.4|6072.4|14
1760521800000|2025-10-15 09:50:00|6080.4|6072.4|6085.4|6078.4|6087.4|6079.4|6079.4|6072.4|30
1760522100000|2025-10-15 09:55:00|6084.4|6077.4|6081.4|6074.4|6086.4|6078.4|6081.4|6074.4|69
1760522400000|2025-10-15 10:00:00|6080.4|6073.4|6077.4|6070.4|6082.4|6075.4|6075.4|6068.4|211
1760522700000|2025-10-15 10:05:00|6078.4|6071.4|6078.4|6071.4|6079.4|6071.4|6076.4|6068.4|29
1760523000000|2025-10-15 10:10:00|6079.4|6072.4|6078.4|6071.4|6081.4|6074.4|6078.4|6071.4|46
1760523300000|2025-10-15 10:15:00|6079.4|6070.4|6078.4|6070.4|6079.4|6071.4|6074.4|6067.4|80
1760523600000|2025-10-15 10:20:00|6077.4|6069.4|6077.4|6070.4|6078.4|6071.4|6074.4|6067.4|112
1760523900000|2025-10-15 10:25:00|6078.4|6069.4|6082.4|6075.4|6082.4|6075.4|6077.4|6069.4|44
1760524200000|2025-10-15 10:30:00|6083.4|6076.4|6082.4|6075.4|6085.4|6078.4|6082.4|6075.4|54
1760524500000|2025-10-15 10:35:00|6081.4|6074.4|6083.4|6076.4|6084.4|6076.4|6078.4|6071.4|35
1760524800000|2025-10-15 10:40:00|6084.4|6077.4|6085.4|6078.4|6086.4|6079.4|6082.4|6075.4|32
1760525100000|2025-10-15 10:45:00|6086.4|6079.4|6088.4|6080.4|6088.4|6080.4|6085.4|6079.4|29
1760525400000|2025-10-15 10:50:00|6087.4|6081.4|6090.4|6083.4|6091.4|6084.4|6086.4|6079.4|66
1760525700000|2025-10-15 10:55:00|6089.4|6082.4|6091.4|6083.4|6092.4|6085.4|6089.4|6082.4|83
1760526000000|2025-10-15 11:00:00|6090.4|6082.4|6092.4|6084.4|6093.4|6086.4|6088.4|6081.4|32
1760526300000|2025-10-15 11:05:00|6091.4|6085.4|6087.4|6080.4|6094.4|6087.4|6084.4|6076.4|53
1760526600000|2025-10-15 11:10:00|6086.4|6079.4|6086.4|6079.4|6087.4|6080.4|6085.4|6078.4|11
1760526900000|2025-10-15 11:15:00|6085.4|6078.4|6084.4|6077.4|6085.4|6078.4|6082.4|6075.4|39
1760527200000|2025-10-15 11:20:00|6083.4|6076.4|6082.4|6074.4|6083.4|6076.4|6081.4|6074.4|18
1760527500000|2025-10-15 11:25:00|6081.4|6075.4|6082.4|6075.4|6083.4|6076.4|6080.4|6073.4|38
1760527800000|2025-10-15 11:30:00|6081.4|6074.4|6079.4|6072.4|6081.4|6074.4|6077.4|6070.4|56
1760528100000|2025-10-15 11:35:00|6078.4|6071.4|6079.4|6071.4|6080.4|6072.4|6076.4|6069.4|38
1760528400000|2025-10-15 11:40:00|6078.4|6072.4|6081.4|6074.4|6082.4|6075.4|6078.4|6071.4|45
1760528700000|2025-10-15 11:45:00|6082.4|6075.4|6076.4|6069.4|6082.4|6075.4|6076.4|6068.4|264
1760529000000|2025-10-15 11:50:00|6075.4|6068.4|6074.4|6066.4|6077.4|6070.4|6073.4|6065.4|102
1760529300000|2025-10-15 11:55:00|6073.4|6065.4|6073.4|6066.4|6074.4|6067.4|6072.4|6065.4|20
1760529600000|2025-10-15 12:00:00|6074.4|6067.4|6077.4|6069.4|6077.4|6070.4|6073.4|6066.4|56
1760529900000|2025-10-15 12:05:00|6076.4|6070.4|6081.4|6074.4|6081.4|6074.4|6076.4|6069.4|13
1760530200000|2025-10-15 12:10:00|6082.4|6075.4|6083.4|6076.4|6085.4|6078.4|6081.4|6074.4|39
1760530500000|2025-10-15 12:15:00|6082.4|6075.4|6083.4|6076.4|6083.4|6076.4|6081.4|6074.4|32
1760530800000|2025-10-15 12:20:00|6082.4|6075.4|6079.4|6072.4|6082.4|6075.4|6076.4|6069.4|51
1760531100000|2025-10-15 12:25:00|6080.4|6073.4|6075.4|6067.4|6081.4|6074.4|6074.4|6067.4|43
1760531400000|2025-10-15 12:30:00|6076.4|6068.4|6081.4|6073.4|6081.4|6074.4|6075.4|6068.4|169
1760531700000|2025-10-15 12:35:00|6082.4|6074.4|6075.4|6068.4|6082.4|6074.4|6071.4|6063.4|357
1760532000000|2025-10-15 12:40:00|6074.4|6067.4|6074.4|6067.4|6077.4|6070.4|6074.4|6066.4|33
1760532300000|2025-10-15 12:45:00|6075.4|6068.4|6075.4|6067.4|6077.4|6070.4|6071.4|6063.4|39
1760532600000|2025-10-15 12:50:00|6076.4|6068.4|6071.4|6064.4|6076.4|6068.4|6066.4|6059.4|101
1760532900000|2025-10-15 12:55:00|6070.4|6063.4|6071.9|6065.9|6074.4|6067.4|6070.4|6062.4|11
1760533200000|2025-10-15 13:00:00|6072.4|6066.4|6067.4|6061.4|6072.9|6066.9|6066.9|6060.9|55
1760533500000|2025-10-15 13:05:00|6067.9|6061.9|6069.9|6063.9|6071.9|6065.9|6067.9|6061.9|24
1760533800000|2025-10-15 13:10:00|6070.4|6064.4|6073.9|6067.9|6076.9|6070.9|6069.9|6063.9|104
1760534100000|2025-10-15 13:15:00|6072.9|6066.9|6073.9|6067.9|6074.9|6068.9|6071.9|6065.9|38
1760534400000|2025-10-15 13:20:00|6072.4|6066.4|6077.4|6071.4|6077.9|6071.9|6072.4|6066.4|53
1760534700000|2025-10-15 13:25:00|6077.9|6071.9|6075.9|6069.9|6077.9|6071.9|6073.9|6067.9|50
1760535000000|2025-10-15 13:30:00|6076.4|6070.4|6055.9|6049.9|6076.9|6070.9|6055.4|6049.4|702
1760535300000|2025-10-15 13:35:00|6054.9|6048.9|6060.4|6054.4|6077.9|6071.9|6050.9|6044.9|383
1760535600000|2025-10-15 13:40:00|6060.9|6054.9|6065.9|6059.9|6076.9|6070.9|6059.9|6053.9|370
1760535900000|2025-10-15 13:45:00|6066.4|6060.4|6049.9|6043.9|6069.4|6063.4|6044.9|6038.9|331
1760536200000|2025-10-15 13:50:00|6050.4|6044.4|6061.4|6055.4|6066.9|6060.9|6049.4|6043.4|174
1760536500000|2025-10-15 13:55:00|6061.9|6055.9|6074.9|6068.9|6077.9|6071.9|6061.4|6055.4|335
1760536800000|2025-10-15 14:00:00|6074.4|6068.4|6082.9|6076.9|6082.9|6076.9|6068.9|6062.9|119
1760537100000|2025-10-15 14:05:00|6083.4|6077.4|6094.4|6088.4|6094.9|6088.9|6080.9|6074.9|215
1760537400000|2025-10-15 14:10:00|6094.9|6088.9|6093.4|6087.4|6101.9|6095.9|6089.4|6083.4|293
1760537700000|2025-10-15 14:15:00|6092.9|6086.9|6089.9|6083.9|6095.9|6089.9|6086.9|6080.9|138
1760538000000|2025-10-15 14:20:00|6089.4|6083.4|6089.9|6083.9|6098.9|6092.9|6086.9|6080.9|118
1760538300000|2025-10-15 14:25:00|6089.4|6083.4|6090.4|6084.4|6093.9|6087.9|6084.9|6078.9|63
1760538600000|2025-10-15 14:30:00|6090.9|6084.9|6088.4|6082.4|6092.9|6086.9|6086.9|6080.9|39
1760538900000|2025-10-15 14:35:00|6088.9|6082.9|6084.9|6078.9|6090.4|6084.4|6082.9|6076.9|366
1760539200000|2025-10-15 14:40:00|6084.4|6078.4|6083.9|6077.9|6086.9|6080.9|6079.9|6073.9|75
1760539500000|2025-10-15 14:45:00|6084.4|6078.4|6086.9|6080.9|6088.9|6082.9|6081.9|6075.9|37
1760539800000|2025-10-15 14:50:00|6086.4|6080.4|6081.9|6075.9|6086.4|6080.4|6079.9|6073.9|49
1760540100000|2025-10-15 14:55:00|6080.9|6074.9|6082.9|6076.9|6086.9|6080.9|6076.9|6070.9|102
1760540400000|2025-10-15 15:00:00|6083.4|6077.4|6080.4|6074.4|6088.9|6082.9|6079.9|6073.9|167
1760540700000|2025-10-15 15:05:00|6080.9|6074.9|6083.9|6077.9|6085.9|6079.9|6077.9|6071.9|87
1760541000000|2025-10-15 15:10:00|6084.4|6078.4|6080.4|6074.4|6085.9|6079.9|6077.4|6071.4|45
1760541300000|2025-10-15 15:15:00|6080.9|6074.9|6082.9|6076.9|6084.9|6078.9|6076.4|6070.4|85
1760541600000|2025-10-15 15:20:00|6082.4|6076.4|6084.4|6078.4|6086.4|6080.4|6079.9|6073.9|46
1760541900000|2025-10-15 15:25:00|6083.9|6077.9|6086.4|6080.4|6087.9|6081.9|6083.4|6077.4|38
1760542200000|2025-10-15 15:30:00|6086.9|6080.9|6078.4|6072.4|6087.9|6081.9|6075.9|6069.9|109
1760542500000|2025-10-15 15:35:00|6077.9|6071.9|6072.9|6066.9|6077.9|6071.9|6065.9|6059.9|165
1760542800000|2025-10-15 15:40:00|6073.4|6067.4|6068.4|6062.4|6073.4|6067.4|6065.9|6059.9|53
1760543100000|2025-10-15 15:45:00|6068.9|6062.9|6057.9|6051.9|6069.9|6063.9|6055.9|6049.9|141
1760543400000|2025-10-15 15:50:00|6057.4|6051.4|6056.4|6050.4|6057.9|6051.9|6048.9|6042.9|167
1760543700000|2025-10-15 15:55:00|6055.9|6049.9|6062.4|6056.4|6063.9|6057.9|6055.4|6049.4|45
1760544000000|2025-10-15 16:00:00|6061.9|6055.9|6063.4|6057.4|6067.4|6061.4|6061.4|6055.4|53
1760544300000|2025-10-15 16:05:00|6063.9|6057.9|6066.9|6060.9|6069.4|6063.4|6060.9|6054.9|58
1760544600000|2025-10-15 16:10:00|6067.9|6061.9|6065.9|6059.9|6068.4|6062.4|6062.9|6056.9|28
1760544900000|2025-10-15 16:15:00|6066.4|6060.4|6064.4|6058.4|6069.4|6063.4|6063.4|6057.4|33
1760545200000|2025-10-15 16:20:00|6063.9|6057.9|6068.4|6062.4|6068.9|6062.9|6061.9|6055.9|36
1760545500000|2025-10-15 16:25:00|6068.9|6062.9|6068.4|6062.4|6073.9|6067.9|6067.9|6061.9|33
1760545800000|2025-10-15 16:30:00|6067.9|6061.9|6066.9|6060.9|6069.9|6063.9|6063.9|6057.9|31
1760546100000|2025-10-15 16:35:00|6066.4|6060.4|6068.9|6062.9|6072.4|6066.4|6064.4|6058.4|15
1760546400000|2025-10-15 16:40:00|6068.4|6062.4|6068.9|6062.9|6070.4|6064.4|6066.4|6060.4|8
1760546700000|2025-10-15 16:45:00|6069.4|6063.4|6068.4|6062.4|6070.9|6064.9|6063.9|6057.9|44
1760547000000|2025-10-15 16:50:00|6068.9|6062.9|6062.9|6056.9|6068.9|6062.9|6061.9|6055.9|39
1760547300000|2025-10-15 16:55:00|6062.4|6056.4|6063.9|6057.9|6065.4|6059.4|6060.9|6054.9|21
1760547600000|2025-10-15 17:00:00|6064.4|6058.4|6052.9|6046.9|6064.4|6058.4|6051.9|6045.9|72
1760547900000|2025-10-15 17:05:00|6053.4|6047.4|6030.9|6024.9|6053.9|6047.9|6029.9|6023.9|329
1760548200000|2025-10-15 17:10:00|6031.4|6025.4|6008.9|6002.9|6031.4|6025.4|6007.9|6001.9|623
1760548500000|2025-10-15 17:15:00|6007.9|6001.9|6025.4|6019.4|6027.9|6021.9|6002.9|5996.9|237
1760548800000|2025-10-15 17:20:00|6024.9|6018.9|6031.9|6025.9|6032.9|6026.9|6018.9|6012.9|104
1760549100000|2025-10-15 17:25:00|6032.9|6026.9|6031.4|6025.4|6040.4|6034.4|6027.9|6021.9|68
1760549400000|2025-10-15 17:30:00|6030.9|6024.9|6036.9|6030.9|6038.9|6032.9|6029.4|6023.4|41
1760549700000|2025-10-15 17:35:00|6036.4|6030.4|6041.9|6035.9|6044.4|6038.4|6036.4|6030.4|28
1760550000000|2025-10-15 17:40:00|6041.4|6035.4|6044.4|6038.4|6044.4|6038.4|6039.9|6033.9|19
1760550300000|2025-10-15 17:45:00|6043.9|6037.9|6048.9|6042.9|6050.9|6044.9|6042.4|6036.4|31
1760550600000|2025-10-15 17:50:00|6048.4|6042.4|6052.9|6046.9|6053.9|6047.9|6048.4|6042.4|41
1760550900000|2025-10-15 17:55:00|6052.4|6046.4|6052.9|6046.9|6054.9|6048.9|6048.9|6042.9|10
1760551200000|2025-10-15 18:00:00|6053.4|6047.4|6047.9|6041.9|6055.9|6049.9|6046.4|6040.4|29
1760551500000|2025-10-15 18:05:00|6048.4|6042.4|6052.4|6046.4|6052.9|6046.9|6048.4|6042.4|19
1760551800000|2025-10-15 18:10:00|6051.9|6045.9|6053.9|6047.9|6056.9|6050.9|6049.9|6043.9|27
1760552100000|2025-10-15 18:15:00|6054.4|6048.4|6054.9|6048.9|6055.9|6049.9|6052.4|6046.4|7
1760552400000|2025-10-15 18:20:00|6055.4|6049.4|6054.9|6048.9|6058.9|6052.9|6052.9|6046.9|15
1760552700000|2025-10-15 18:25:00|6055.4|6049.4|6054.9|6048.9|6057.9|6051.9|6052.9|6046.9|24
1760553000000|2025-10-15 18:30:00|6054.4|6048.4|6059.9|6053.9|6060.4|6054.4|6053.9|6047.9|83
1760553300000|2025-10-15 18:35:00|6059.4|6053.4|6060.4|6054.4|6060.9|6054.9|6058.4|6052.4|24
1760553600000|2025-10-15 18:40:00|6059.9|6053.9|6058.4|6052.4|6062.4|6056.4|6056.9|6050.9|19
1760553900000|2025-10-15 18:45:00|6058.9|6052.9|6055.9|6049.9|6058.9|6052.9|6053.9|6047.9|8
1760554200000|2025-10-15 18:50:00|6055.4|6049.4|6058.9|6052.9|6059.4|6053.4|6055.4|6049.4|18
1760554500000|2025-10-15 18:55:00|6059.4|6053.4|6059.7|6050.7|6059.7|6053.4|6056.4|6050.4|31
1760554800000|2025-10-15 19:00:00|6059.6|6050.6|6057.4|6048.4|6060.1|6051.1|6055.3|6046.3|0
1760555100000|2025-10-15 19:05:00|6057.1|6048.1|6055.2|6046.2|6057.6|6048.6|6053.3|6044.3|0
1760555400000|2025-10-15 19:10:00|6055.1|6046.1|6056.4|6047.4|6056.6|6047.6|6052|6043|0
1760555700000|2025-10-15 19:15:00|6056.3|6047.3|6061.2|6052.2|6063.1|6054.1|6056.3|6047.3|0
1760556000000|2025-10-15 19:20:00|6061.1|6052.1|6058.1|6049.1|6061.5|6052.5|6056.9|6047.9|0
1760556300000|2025-10-15 19:25:00|6058.2|6049.2|6058.6|6049.6|6059.8|6050.8|6058.1|6049.1|0
1760556600000|2025-10-15 19:30:00|6058.5|6049.5|6058.1|6049.1|6060.4|6051.4|6057|6048|0
1760556900000|2025-10-15 19:35:00|6058|6049|6050.7|6041.7|6058|6049|6047.5|6038.5|0
1760557200000|2025-10-15 19:40:00|6050.8|6041.8|6054|6045|6054.7|6045.7|6049.8|6040.8|0
1760557500000|2025-10-15 19:45:00|6053.8|6044.8|6053.3|6044.3|6055.3|6046.3|6051.5|6042.5|0
1760557800000|2025-10-15 19:50:00|6053.2|6044.2|6045.3|6036.3|6053.2|6044.2|6044.5|6035.5|0
1760558100000|2025-10-15 19:55:00|6045.4|6036.4|6059.8|6050.8|6059.8|6050.8|6043.3|6034.3|0
1760558400000|2025-10-15 20:00:00|6059.2|6050.2|6061.6|6052.6|6072.3|6063.3|6058.5|6049.5|0
1760558700000|2025-10-15 20:05:00|6061.3|6052.3|6062|6053|6063|6054|6058.6|6049.6|0
1760559000000|2025-10-15 20:10:00|6062.4|6053.4|6059.2|6050.2|6065.3|6056.3|6057|6048|0
1760559300000|2025-10-15 20:15:00|6059.5|6050.5|6063.5|6054.5|6066.5|6057.5|6059.2|6050.2|0
1760559600000|2025-10-15 20:20:00|6063.1|6054.1|6059.8|6050.8|6063.5|6054.5|6059.1|6050.1|0
1760559900000|2025-10-15 20:25:00|6059.5|6050.5|6056.6|6047.6|6060.4|6051.4|6054.6|6045.6|0
1760560200000|2025-10-15 20:30:00|6056.3|6047.3|6057.1|6048.1|6057.6|6048.6|6054.6|6045.6|0
1760560500000|2025-10-15 20:35:00|6057.5|6048.5|6053.3|6044.3|6059|6050|6053.3|6044.3|0
1760560800000|2025-10-15 20:40:00|6053.5|6044.5|6053.5|6044.5|6055.9|6046.9|6051.9|6042.9|0
1760561100000|2025-10-15 20:45:00|6053.6|6044.6|6057.9|6048.9|6057.9|6048.9|6052.7|6043.7|0
1760561400000|2025-10-15 20:50:00|6057.6|6048.6|6057.9|6048.9|6059.7|6050.7|6055.6|6046.6|0
1760561700000|2025-10-15 20:55:00|6057.6|6048.6|6057.6|6048.6|6061.8|6052.8|6057.3|6048.3|0
1760562000000|2025-10-15 21:00:00|6057.8|6048.8|6057.8|6048.8|6058.4|6049.4|6057.5|6048.5|0
1760562300000|2025-10-15 21:05:00|6057.5|6048.5|6058.1|6049.1|6058.1|6049.1|6056.8|6047.8|0
1760562600000|2025-10-15 21:10:00|6057.5|6048.5|6057|6048|6058.1|6049.1|6056.7|6047.7|0
1760562900000|2025-10-15 21:15:00|6057.1|6048.1|6057.1|6048.1|6057.7|6048.7|6057.1|6048.1|0
1760563200000|2025-10-15 21:20:00|6057.4|6048.4|6058.2|6049.2|6058.2|6049.2|6057.4|6048.4|0
1760563500000|2025-10-15 21:25:00|6058.5|6049.5|6058.9|6049.9|6059.5|6050.5|6058.5|6049.5|0
1760563800000|2025-10-15 21:30:00|6058.8|6049.8|6058.4|6049.4|6058.8|6049.8|6058.2|6049.2|0
1760564100000|2025-10-15 21:35:00|6058.5|6049.5|6057.3|6048.3|6058.6|6049.6|6057.3|6048.3|0
1760564400000|2025-10-15 21:40:00|6057.2|6048.2|6058|6049|6058.2|6049.2|6057.2|6048.2|0
1760564700000|2025-10-15 21:45:00|6058.1|6049.1|6058|6049|6058.4|6049.4|6058|6049|0
1760565000000|2025-10-15 21:50:00|6058.2|6049.2|6060.1|6051.1|6060.3|6051.3|6057.6|6048.6|0
1760565300000|2025-10-15 21:55:00|6058.1|6049.1|6059.3|6050.3|6059.7|6050.7|6058|6049|0
1760565600000|2025-10-15 22:00:00|6060.2|6051.2|6066.5|6057.5|6069.5|6060.5|6059.5|6050.5|0
1760565900000|2025-10-15 22:05:00|6066.7|6057.7|6068.3|6059.3|6073|6064|6066.1|6057.1|0
1760566200000|2025-10-15 22:10:00|6068.4|6059.4|6071.3|6062.3|6072.1|6063.1|6068.3|6059.3|0
1760566500000|2025-10-15 22:15:00|6071.1|6062.1|6067.9|6058.9|6076|6067|6066.7|6057.7|0
1760566800000|2025-10-15 22:20:00|6067.7|6058.7|6068.8|6059.8|6072.5|6063.5|6067.2|6058.2|0
1760567100000|2025-10-15 22:25:00|6070.1|6061.1|6070.6|6061.6|6072.4|6063.4|6069.1|6060.1|0
1760567400000|2025-10-15 22:30:00|6070.7|6061.7|6068.7|6059.7|6072.1|6063.1|6068.7|6059.7|0
1760567700000|2025-10-15 22:35:00|6068.5|6059.5|6066.3|6057.3|6069.9|6060.9|6065.2|6056.2|0
1760568000000|2025-10-15 22:40:00|6066.5|6057.5|6064.9|6055.9|6067.7|6058.7|6064.3|6055.3|0
1760568300000|2025-10-15 22:45:00|6065.1|6056.1|6063.8|6054.8|6066.6|6057.6|6060.8|6051.8|0
1760568600000|2025-10-15 22:50:00|6064|6055|6069|6060|6069.5|6060.5|6064|6055|0
1760568900000|2025-10-15 22:55:00|6069.4|6060.4|6070.9|6061.9|6071.8|6062.8|6068.9|6059.9|0
1760569200000|2025-10-15 23:00:00|6071|6062|6068.9|6059.9|6071.3|6062.3|6068.2|6059.2|0
1760569500000|2025-10-15 23:05:00|6069.1|6060.1|6064.8|6055.8|6069.4|6060.4|6064.6|6055.6|0
1760569800000|2025-10-15 23:10:00|6064.6|6055.6|6067.1|6058.1|6067.9|6058.9|6064.6|6055.6|0
1760570100000|2025-10-15 23:15:00|6066.9|6057.9|6061.7|6052.7|6067.3|6058.3|6061|6052|0
1760570400000|2025-10-15 23:20:00|6061.5|6052.5|6060.9|6051.9|6063.8|6054.8|6059.9|6050.9|0
1760570700000|2025-10-15 23:25:00|6060.7|6051.7|6058.9|6049.9|6062.2|6053.2|6057.6|6048.6|0
1760571000000|2025-10-15 23:30:00|6059|6050|6059.3|6050.3|6062.1|6053.1|6059|6050|0
1760571300000|2025-10-15 23:35:00|6059.8|6050.8|6056.6|6047.6|6060.9|6051.9|6055.2|6046.2|0
1760571600000|2025-10-15 23:40:00|6057|6048|6060|6051|6061.5|6052.5|6055|6046|0
1760571900000|2025-10-15 23:45:00|6059.8|6050.8|6057.5|6048.5|6061.7|6052.7|6057.2|6048.2|0
1760572200000|2025-10-15 23:50:00|6057.7|6048.7|6058.4|6049.4|6058.4|6049.4|6054.5|6045.5|0
1760572500000|2025-10-15 23:55:00|6058.5|6049.5|6061|6052|6062.2|6053.2|6058|6049|0
1760572800000|2025-10-16 00:00:00|6061.2|6052.2|6059|6050|6063.7|6054.7|6057.1|6048.1|0
1760573100000|2025-10-16 00:05:00|6059.2|6050.2|6058.7|6049.7|6059.6|6050.6|6056.8|6047.8|0
1760573400000|2025-10-16 00:10:00|6058.5|6049.5|6056.4|6047.4|6059.9|6050.9|6056.1|6047.1|0
1760573700000|2025-10-16 00:15:00|6056.6|6047.6|6056.6|6047.6|6059.2|6050.2|6053.6|6044.6|0
1760574000000|2025-10-16 00:20:00|6056.5|6047.5|6055.4|6046.4|6057|6048|6052.6|6043.6|0
1760574300000|2025-10-16 00:25:00|6055.8|6046.8|6056.1|6047.1|6058.7|6049.7|6055.3|6046.3|0
1760574600000|2025-10-16 00:30:00|6055.6|6046.6|6050.1|6041.1|6055.9|6046.9|6047.1|6038.1|0
1760574900000|2025-10-16 00:35:00|6050.3|6041.3|6047.7|6038.7|6051.7|6042.7|6046.1|6037.1|0
1760575200000|2025-10-16 00:40:00|6047.5|6038.5|6048.4|6039.4|6052.2|6043.2|6045.6|6036.6|0
1760575500000|2025-10-16 00:45:00|6048|6039|6052.8|6043.8|6053.1|6044.1|6047.7|6038.7|0
1760575800000|2025-10-16 00:50:00|6052.7|6043.7|6056|6047|6057.2|6048.2|6050.4|6041.4|0
1760576100000|2025-10-16 00:55:00|6055.7|6046.7|6055.5|6046.5|6056.9|6047.9|6054.5|6045.5|0
1760576400000|2025-10-16 01:00:00|6054.6|6045.6|6060.4|6051.4|6061.2|6052.2|6053.3|6044.3|0
1760576700000|2025-10-16 01:05:00|6060.5|6051.5|6059.6|6050.6|6061.6|6052.6|6058.3|6049.3|0
1760577000000|2025-10-16 01:10:00|6059.4|6050.4|6060.6|6051.6|6062.1|6053.1|6059|6050|0
1760577300000|2025-10-16 01:15:00|6057.7|6048.7|6075|6071|6075.5|6071.5|6045.5|6041.5|952
1760577600000|2025-10-16 01:20:00|6075.5|6071.5|6059|6055|6078|6074|6057.5|6053.5|693
1760577900000|2025-10-16 01:25:00|6058.5|6054.5|6050.5|6046.5|6059.5|6055.5|6047.5|6043.5|373
1760578200000|2025-10-16 01:30:00|6050|6046|6042.5|6038.5|6069.5|6065.5|6031.5|6027.5|4728
1760578500000|2025-10-16 01:35:00|6041.5|6037.5|6056.5|6052.5|6068.5|6064.5|6041.5|6037.5|2533
1760578800000|2025-10-16 01:40:00|6057.5|6053.5|6046.5|6042.5|6065.5|6061.5|6044.5|6040.5|2662
1760579100000|2025-10-16 01:45:00|6048.5|6044.5|6061.5|6057.5|6074|6070|6043|6039|2441
1760579400000|2025-10-16 01:50:00|6062.5|6058.5|6070.5|6066.5|6074|6070|6053|6049|1980
1760579700000|2025-10-16 01:55:00|6071.5|6067.5|6059.5|6055.5|6077.5|6073.5|6053.5|6049.5|2155
1760580000000|2025-10-16 02:00:00|6060|6056|6069.5|6065.5|6071.5|6067.5|6052.5|6048.5|1739
1760580300000|2025-10-16 02:05:00|6071|6067|6096.5|6092.5|6097.5|6093.5|6067.5|6063.5|2267
1760580600000|2025-10-16 02:10:00|6097|6093|6085|6081|6099|6095|6080.5|6076.5|2087
1760580900000|2025-10-16 02:15:00|6085.5|6081.5|6060.5|6056.5|6090.5|6086.5|6057.5|6053.5|3171
1760581200000|2025-10-16 02:20:00|6061.5|6057.5|6052.5|6048.5|6070.5|6066.5|6049.5|6045.5|3306
1760581500000|2025-10-16 02:25:00|6052|6048|6041.5|6037.5|6053.5|6049.5|6038.5|6034.5|2504
1760581800000|2025-10-16 02:30:00|6040.5|6036.5|6016.5|6012.5|6044|6040|6016|6012|4945
1760582100000|2025-10-16 02:35:00|6015.5|6011.5|6027.5|6023.5|6031.5|6027.5|6013.5|6009.5|2855
1760582400000|2025-10-16 02:40:00|6028|6024|6030|6026|6030.5|6026.5|6017.5|6013.5|1629
1760582700000|2025-10-16 02:45:00|6030.5|6026.5|6042.5|6038.5|6044.5|6040.5|6029|6025|1122
1760583000000|2025-10-16 02:50:00|6042|6038|6028.5|6024.5|6044.5|6040.5|6024.5|6020.5|970
1760583300000|2025-10-16 02:55:00|6029.5|6025.5|6041.5|6037.5|6042.5|6038.5|6027.5|6023.5|506
1760583600000|2025-10-16 03:00:00|6042|6038|6039.5|6035.5|6042.5|6038.5|6030.5|6026.5|795
1760583900000|2025-10-16 03:05:00|6039|6035|6036|6032|6045.5|6041.5|6029.5|6025.5|806
1760584200000|2025-10-16 03:10:00|6036.5|6032.5|6025.5|6021.5|6038.5|6034.5|6025.5|6021.5|1406
1760584500000|2025-10-16 03:15:00|6024.5|6020.5|6007.5|6003.5|6026|6022|6005.5|6001.5|3123
1760584800000|2025-10-16 03:20:00|6006.5|6002.5|5990.5|5986.5|6012.5|6008.5|5989.5|5985.5|3099
1760585100000|2025-10-16 03:25:00|5989.5|5985.5|5979.5|5975.5|5993.5|5989.5|5978.5|5974.5|2903
1760585400000|2025-10-16 03:30:00|5980.5|5976.5|5980.5|5976.5|5991.5|5987.5|5975.5|5971.5|1615
1760585700000|2025-10-16 03:35:00|5980|5976|5987.5|5983.5|5989.5|5985.5|5977|5973|1160
1760586000000|2025-10-16 03:40:00|5987|5983|5992.5|5988.5|5994.5|5990.5|5986.5|5982.5|551
1760586300000|2025-10-16 03:45:00|5991.5|5987.5|5992|5988|5995.5|5991.5|5986.5|5982.5|456
1760586600000|2025-10-16 03:50:00|5991.5|5987.5|5995|5991|5996.5|5992.5|5989.5|5985.5|373
1760586900000|2025-10-16 03:55:00|5994.5|5990.5|5994.5|5990.5|5996.5|5992.5|5992.5|5988.5|1318
1760587200000|2025-10-16 04:00:00|5998.3|5989.3|5999.8|5990.8|5999.8|5990.8|5996.6|5987.6|1
1760587500000|2025-10-16 04:05:00|6000|5991|6001.7|5992.7|6002.9|5993.9|5999.2|5990.2|0
1760587800000|2025-10-16 04:10:00|6001.6|5992.6|6004|5995|6004|5995|6001.4|5992.4|0
1760588100000|2025-10-16 04:15:00|6003.8|5994.8|6002.3|5993.3|6004.1|5995.1|6002.1|5993.1|0
1760588400000|2025-10-16 04:20:00|6002.5|5993.5|6002.5|5993.5|6003.8|5994.8|6002.3|5993.3|0
1760588700000|2025-10-16 04:25:00|6002.2|5993.2|6002.5|5993.5|6003.1|5994.1|6001.9|5992.9|0
1760589000000|2025-10-16 04:30:00|6002.4|5993.4|6004.5|5995.5|6004.8|5995.8|6002.4|5993.4|0
1760589300000|2025-10-16 04:35:00|6004.3|5995.3|6004.2|5995.2|6004.9|5995.9|6003.6|5994.6|0
1760589600000|2025-10-16 04:40:00|6004.3|5995.3|6002.4|5993.4|6004.7|5995.7|5998.3|5989.3|0
1760589900000|2025-10-16 04:45:00|6002.6|5993.6|6001.1|5992.1|6003.2|5994.2|5999.5|5990.5|0
1760590200000|2025-10-16 04:50:00|6001.2|5992.2|6003|5994|6003|5994|6000.7|5991.7|0
1760590500000|2025-10-16 04:55:00|6002.8|5993.8|5999|5990|6004.7|5995.7|5998.7|5989.7|7
1760590800000|2025-10-16 05:00:00|5998.9|5989.9|5994.5|5990.5|6000.5|5996.5|5981.5|5977.5|2558
1760591100000|2025-10-16 05:05:00|5995|5991|5971.5|5967.5|5997|5993|5970|5966|1838
1760591400000|2025-10-16 05:10:00|5971|5967|5972.5|5968.5|5982.5|5978.5|5966.5|5962.5|1298
1760591700000|2025-10-16 05:15:00|5973.5|5969.5|5964.5|5960.5|5985.5|5981.5|5961.5|5957.5|1324
1760592000000|2025-10-16 05:20:00|5963.5|5959.5|5962|5958|5970.5|5966.5|5959.5|5955.5|1155
1760592300000|2025-10-16 05:25:00|5962.5|5958.5|5965|5961|5970.5|5966.5|5953.5|5949.5|1330
1760592600000|2025-10-16 05:30:00|5964.5|5960.5|5967.5|5963.5|5969.5|5965.5|5952.5|5948.5|1310
1760592900000|2025-10-16 05:35:00|5968.5|5964.5|5956.5|5952.5|5975.5|5971.5|5954.5|5950.5|1682
1760593200000|2025-10-16 05:40:00|5957.5|5953.5|5957|5953|5969.5|5965.5|5955.5|5951.5|913
1760593500000|2025-10-16 05:45:00|5957.5|5953.5|5952.5|5948.5|5958.5|5954.5|5949.5|5945.5|1408
1760593800000|2025-10-16 05:50:00|5953|5949|5968.5|5964.5|5969.5|5965.5|5949.5|5945.5|1535
1760594100000|2025-10-16 05:55:00|5969|5965|5967.5|5963.5|5981.5|5977.5|5967.5|5963.5|1164
1760594400000|2025-10-16 06:00:00|5966.5|5962.5|5970.5|5966.5|5975|5971|5961|5957|1823
1760594700000|2025-10-16 06:05:00|5971|5967|5983.5|5979.5|5983.5|5979.5|5969.5|5965.5|1019
1760595000000|2025-10-16 06:10:00|5983|5979|5987|5983|5995|5991|5982.5|5978.5|1154
1760595300000|2025-10-16 06:15:00|5986.5|5982.5|5984.5|5980.5|5991|5987|5976.5|5972.5|795
1760595600000|2025-10-16 06:20:00|5984|5980|5972.5|5968.5|5987|5983|5971.5|5967.5|823
1760595900000|2025-10-16 06:25:00|5973|5969|5983.5|5979.5|5984|5980|5972.5|5968.5|713
1760596200000|2025-10-16 06:30:00|5984|5980|5991|5987|5994.5|5990.5|5984|5980|732
1760596500000|2025-10-16 06:35:00|5991.5|5987.5|5977.5|5973.5|5991.5|5987.5|5976.5|5972.5|448
1760596800000|2025-10-16 06:40:00|5978.5|5974.5|5976.5|5972.5|5980.5|5976.5|5971.5|5967.5|621
1760597100000|2025-10-16 06:45:00|5977|5973|5983.5|5979.5|5991|5987|5976.5|5972.5|682
1760597400000|2025-10-16 06:50:00|5984|5980|5992.5|5988.5|5994.5|5990.5|5984|5980|965
1760597700000|2025-10-16 06:55:00|5993|5989|5989.5|5985.5|5994.5|5990.5|5988.5|5984.5|488
1760598000000|2025-10-16 07:00:00|5989|5985|5995.5|5991.5|6000.5|5996.5|5988.5|5984.5|885
1760598300000|2025-10-16 07:05:00|5995|5991|5997.5|5993.5|5999.5|5995.5|5989.5|5985.5|451
1760598600000|2025-10-16 07:10:00|5996.5|5992.5|6012|6008|6012|6008|5994.5|5990.5|613
1760598900000|2025-10-16 07:15:00|6011.5|6007.5|6013.5|6009.5|6018.5|6014.5|6007.5|6003.5|1700
1760599200000|2025-10-16 07:20:00|6013|6009|6008.5|6004.5|6018.5|6014.5|6008.5|6004.5|1581
1760599500000|2025-10-16 07:25:00|6007.5|6003.5|6004.5|6000.5|6013.5|6009.5|6002.5|5998.5|1594
1760599800000|2025-10-16 07:30:00|6004|6000|6002.5|5998.5|6006.5|6002.5|5999.5|5995.5|657
1760600100000|2025-10-16 07:35:00|6003|5999|6001.5|5997.5|6004.5|6000.5|5997.5|5993.5|690
1760600400000|2025-10-16 07:40:00|6001|5997|6009.5|6005.5|6009.5|6005.5|5998.5|5994.5|938
1760600700000|2025-10-16 07:45:00|6010|6006|6014.5|6010.5|6016.5|6012.5|6007.5|6003.5|2801
1760601000000|2025-10-16 07:50:00|6013.5|6009.5|6006.5|6002.5|6013.5|6009.5|6004.5|6000.5|2105
1760601300000|2025-10-16 07:55:00|6005.5|6001.5|6015.5|6011.5|6017|6013|6004.5|6000.5|2116
1760601600000|2025-10-16 08:00:00|6014.5|6010.5|6012.5|6008.5|6020|6016|6011.5|6007.5|1561
1760601900000|2025-10-16 08:05:00|6013.5|6009.5|6012.5|6008.5|6014.5|6010.5|6010.5|6006.5|1415
1760602200000|2025-10-16 08:10:00|6013.5|6009.5|6020.5|6016.5|6021.5|6017.5|6012.5|6008.5|2324
1760602500000|2025-10-16 08:15:00|6019.5|6015.5|6020.5|6016.5|6023|6019|6019.5|6015.5|1203
1760602800000|2025-10-16 08:20:00|6021|6017|6020.5|6016.5|6024|6020|6019.5|6015.5|944
1760603100000|2025-10-16 08:25:00|6021|6017|6020|6016|6021|6017|6014|6010|1186
1760603400000|2025-10-16 08:30:00|6018.4|6009.4|6022|6013|6024|6015|6017.6|6008.6|0
1760603700000|2025-10-16 08:35:00|6021.3|6012.3|6017.3|6008.3|6021.9|6012.9|6015.8|6006.8|171
1760604000000|2025-10-16 08:40:00|6017.5|6008.5|6021.2|6012.2|6021.4|6012.4|6017.5|6008.5|0
1760604300000|2025-10-16 08:45:00|6021.3|6012.3|6020.6|6011.6|6022.7|6013.7|6019.9|6010.9|0
1760604600000|2025-10-16 08:50:00|6020.3|6011.3|6019.6|6010.6|6022.4|6013.4|6019.5|6010.5|0
1760604900000|2025-10-16 08:55:00|6019.5|6010.5|6021|6012|6021.5|6012.5|6019.2|6010.2|0
1760605200000|2025-10-16 09:00:00|6020.9|6011.9|6024.1|6015.1|6024.6|6015.6|6020.6|6011.6|0
1760605500000|2025-10-16 09:05:00|6024.3|6015.3|6023.6|6014.6|6025.8|6016.8|6021.8|6012.8|0
1760605800000|2025-10-16 09:10:00|6023.5|6014.5|6022.3|6013.3|6024.3|6015.3|6022|6013|0
1760606100000|2025-10-16 09:15:00|6016|6008|6014|6007|6020|6013|6013|6005|142
1760606400000|2025-10-16 09:20:00|6015|6006|6015|6008|6018|6011|6015|6006|51
1760606700000|2025-10-16 09:25:00|6016|6007|6018|6011|6019|6011|6015|6007|39
1760607000000|2025-10-16 09:30:00|6017|6010|6021|6014|6021|6014|6016|6009|88
1760607300000|2025-10-16 09:35:00|6022|6015|6016|6009|6022|6015|6015|6008|76
1760607600000|2025-10-16 09:40:00|6015|6008|6020|6012|6022|6014|6015|6008|38
1760607900000|2025-10-16 09:45:00|6019|6011|6022|6015|6023|6016|6019|6011|3
1760608200000|2025-10-16 09:50:00|6023|6016|6026|6019|6026|6019|6023|6015|17
1760608500000|2025-10-16 09:55:00|6027|6018|6025|6018|6027|6019|6024|6017|68
1760608800000|2025-10-16 10:00:00|6024|6017|6023|6016|6027|6020|6022|6015|70
1760609100000|2025-10-16 10:05:00|6024|6017|6025|6017|6027|6019|6023|6017|12
1760609400000|2025-10-16 10:10:00|6024|6018|6029|6022|6029|6022|6024|6017|42
1760609700000|2025-10-16 10:15:00|6030|6021|6030|6022|6030|6023|6028|6020|167
1760610000000|2025-10-16 10:20:00|6026|6018|6028|6020|6029|6021|6024|6017|485
1760610300000|2025-10-16 10:25:00|6027|6021|6029|6021|6029|6022|6027|6021|66
1760610600000|2025-10-16 10:30:00|6028|6020|6028|6021|6029|6021|6027|6019|11
1760610900000|2025-10-16 10:35:00|6029|6020|6024|6017|6029|6021|6024|6017|6
1760611200000|2025-10-16 10:40:00|6025|6018|6022|6015|6026|6018|6022|6014|28
1760611500000|2025-10-16 10:45:00|6023|6016|6021|6014|6023|6016|6020|6013|52
1760611800000|2025-10-16 10:50:00|6022|6015|6024|6016|6024|6017|6021|6014|23
1760612100000|2025-10-16 10:55:00|6023|6017|6029|6021|6029|6022|6023|6015|58
1760612400000|2025-10-16 11:00:00|6028|6022|6032|6025|6035|6028|6028|6021|153
1760612700000|2025-10-16 11:05:00|6033|6024|6034|6027|6035|6028|6031|6023|52
1760613000000|2025-10-16 11:10:00|6033|6026|6031|6024|6034|6027|6031|6023|43
1760613300000|2025-10-16 11:15:00|6032|6025|6029|6022|6032|6025|6027|6020|25
1760613600000|2025-10-16 11:20:00|6030|6021|6029|6022|6033|6025|6029|6021|27
1760613900000|2025-10-16 11:25:00|6030|6023|6030|6022|6030|6023|6029|6022|37
1760614200000|2025-10-16 11:30:00|6029|6021|6025|6018|6030|6021|6025|6018|21
1760614500000|2025-10-16 11:35:00|6024|6017|6027|6019|6028|6021|6024|6017|25
1760614800000|2025-10-16 11:40:00|6026|6018|6026|6018|6027|6018|6025|6018|0
1760615100000|2025-10-16 11:45:00|6027|6019|6025|6017|6028|6020|6025|6017|3
1760615400000|2025-10-16 11:50:00|6024|6018|6025|6018|6026|6019|6024|6017|22
1760615700000|2025-10-16 11:55:00|6026|6019|6026|6018|6027|6019|6025|6018|0
1760616000000|2025-10-16 12:00:00|6025|6017|6026|6018|6027|6020|6025|6017|44
1760616300000|2025-10-16 12:05:00|6027|6019|6022|6014|6028|6021|6022|6014|138
1760616600000|2025-10-16 12:10:00|6021|6015|6021|6014|6024|6017|6020|6013|34
1760616900000|2025-10-16 12:15:00|6022|6015|6022|6015|6022|6015|6020|6013|29
1760617200000|2025-10-16 12:20:00|6021|6014|6022|6015|6022|6015|6021|6014|13
1760617500000|2025-10-16 12:25:00|6021|6014|6025|6017|6025|6017|6021|6014|49
1760617800000|2025-10-16 12:30:00|6024|6016|6027|6020|6028|6020|6023|6016|40
1760618100000|2025-10-16 12:35:00|6028|6019|6027|6020|6029|6022|6026|6019|25
1760618400000|2025-10-16 12:40:00|6028|6019|6026|6019|6028|6021|6025|6018|17
1760618700000|2025-10-16 12:45:00|6027|6018|6024|6017|6027|6019|6024|6017|82
1760619000000|2025-10-16 12:50:00|6025|6016|6028|6021|6028|6021|6025|6016|68
1760619300000|2025-10-16 12:55:00|6029|6020|6026.5|6020.5|6029|6021|6026.5|6020|8
1760619600000|2025-10-16 13:00:00|6026|6020|6024.5|6018.5|6027|6021|6022.5|6016.5|168
1760619900000|2025-10-16 13:05:00|6025|6019|6026.5|6020.5|6026.5|6020.5|6024|6018|83
1760620200000|2025-10-16 13:10:00|6027.5|6021.5|6030.5|6024.5|6031.5|6025.5|6027|6021|67
1760620500000|2025-10-16 13:15:00|6030|6024|6031.5|6025.5|6036.5|6030.5|6029.5|6023.5|166
1760620800000|2025-10-16 13:20:00|6031|6025|6029.5|6023.5|6032.5|6026.5|6029.5|6023.5|112
1760621100000|2025-10-16 13:25:00|6030|6024|6024.5|6018.5|6031|6025|6022.5|6016.5|150
1760621400000|2025-10-16 13:30:00|6025|6019|6011.5|6005.5|6026|6020|6001.5|5995.5|823
1760621700000|2025-10-16 13:35:00|6011|6005|6012.5|6006.5|6018|6012|6010|6004|100
1760622000000|2025-10-16 13:40:00|6013|6007|6027|6021|6030.5|6024.5|6011.5|6005.5|116
1760622300000|2025-10-16 13:45:00|6026.5|6020.5|6015.5|6009.5|6031.5|6025.5|6014|6008|80
1760622600000|2025-10-16 13:50:00|6015|6009|6017|6011|6020.5|6014.5|6011.5|6005.5|77
1760622900000|2025-10-16 13:55:00|6017.5|6011.5|6016|6010|6021|6015|6011.5|6005.5|84
1760623200000|2025-10-16 14:00:00|6016.5|6010.5|6030.5|6024.5|6037|6031|6016.5|6010.5|494
1760623500000|2025-10-16 14:05:00|6031|6025|6031|6025|6037.5|6031.5|6028.5|6022.5|214
1760623800000|2025-10-16 14:10:00|6030.5|6024.5|6022.5|6016.5|6032|6026|6021.5|6015.5|94
1760624100000|2025-10-16 14:15:00|6023|6017|6022.5|6016.5|6028.5|6022.5|6019|6013|107
1760624400000|2025-10-16 14:20:00|6023|6017|6017.5|6011.5|6026|6020|6017.5|6011.5|78
1760624700000|2025-10-16 14:25:00|6017|6011|6031.5|6025.5|6032.5|6026.5|6014.5|6008.5|105
1760625000000|2025-10-16 14:30:00|6032.5|6026.5|6040|6034|6040.5|6034.5|6030.5|6024.5|154
1760625300000|2025-10-16 14:35:00|6039.5|6033.5|6044.5|6038.5|6047.5|6041.5|6038.5|6032.5|216
1760625600000|2025-10-16 14:40:00|6045|6039|6046.5|6040.5|6051.5|6045.5|6044|6038|249
1760625900000|2025-10-16 14:45:00|6046|6040|6046.5|6040.5|6047.5|6041.5|6040|6034|319
1760626200000|2025-10-16 14:50:00|6046|6040|6043|6037|6046.5|6040.5|6039.5|6033.5|179
1760626500000|2025-10-16 14:55:00|6043.5|6037.5|6050.5|6044.5|6051.5|6045.5|6043|6037|87
1760626800000|2025-10-16 15:00:00|6051|6045|6049|6043|6053.5|6047.5|6047.5|6041.5|70
1760627100000|2025-10-16 15:05:00|6049.5|6043.5|6055|6049|6055.5|6049.5|6044|6038|113
1760627400000|2025-10-16 15:10:00|6055.5|6049.5|6056|6050|6060.5|6054.5|6051.5|6045.5|109
1760627700000|2025-10-16 15:15:00|6055.5|6049.5|6059.5|6053.5|6062.5|6056.5|6053|6047|88
1760628000000|2025-10-16 15:20:00|6060|6054|6060.5|6054.5|6062.5|6056.5|6058.5|6052.5|109
1760628300000|2025-10-16 15:25:00|6061|6055|6050.5|6044.5|6061|6055|6045.5|6039.5|109
1760628600000|2025-10-16 15:30:00|6050|6044|6048|6042|6050.5|6044.5|6044|6038|42
1760628900000|2025-10-16 15:35:00|6048.5|6042.5|6044.5|6038.5|6048.5|6042.5|6043.5|6037.5|44
1760629200000|2025-10-16 15:40:00|6045|6039|6040.5|6034.5|6046.5|6040.5|6035|6029|108
1760629500000|2025-10-16 15:45:00|6041|6035|6035|6029|6041|6035|6031.5|6025.5|120
1760629800000|2025-10-16 15:50:00|6035.5|6029.5|6035.5|6029.5|6040.5|6034.5|6033.5|6027.5|111
1760630100000|2025-10-16 15:55:00|6036|6030|6034.5|6028.5|6036|6030|6027.5|6021.5|71
1760630400000|2025-10-16 16:00:00|6033.5|6027.5|6026|6020|6035.5|6029.5|6019.5|6013.5|92
1760630700000|2025-10-16 16:05:00|6026.5|6020.5|6027.5|6021.5|6031.5|6025.5|6024|6018|99
1760631000000|2025-10-16 16:10:00|6028|6022|6024.5|6018.5|6031.5|6025.5|6021.5|6015.5|26
1760631300000|2025-10-16 16:15:00|6025|6019|6014.5|6008.5|6029|6023|6013.5|6007.5|64
1760631600000|2025-10-16 16:20:00|6015|6009|6019|6013|6023.5|6017.5|6012|6006|118
1760631900000|2025-10-16 16:25:00|6019.5|6013.5|6012.5|6006.5|6020|6014|6011|6005|67
1760632200000|2025-10-16 16:30:00|6012|6006|5997|5991|6012.5|6006.5|5995.5|5989.5|267
1760632500000|2025-10-16 16:35:00|5996.5|5990.5|6001.5|5995.5|6005.5|5999.5|5996|5990|146
1760632800000|2025-10-16 16:40:00|6002|5996|6005|5999|6010|6004|5997.5|5991.5|77
1760633100000|2025-10-16 16:45:00|6004.5|5998.5|6005.5|5999.5|6006.5|6000.5|5995.5|5989.5|68
1760633400000|2025-10-16 16:50:00|6005|5999|6013.5|6007.5|6015.5|6009.5|6005|5999|77
1760633700000|2025-10-16 16:55:00|6014|6008|6027.5|6021.5|6028.5|6022.5|6014|6008|65
1760634000000|2025-10-16 17:00:00|6028|6022|6022.5|6016.5|6030|6024|6019.5|6013.5|63
1760634300000|2025-10-16 17:05:00|6023|6017|6025.5|6019.5|6029.5|6023.5|6018|6012|42
1760634600000|2025-10-16 17:10:00|6025|6019|6026|6020|6030|6024|6023|6017|28
1760634900000|2025-10-16 17:15:00|6025.5|6019.5|6031.5|6025.5|6037.5|6031.5|6023.5|6017.5|64
1760635200000|2025-10-16 17:20:00|6031|6025|6031|6025|6033.5|6027.5|6026|6020|70
1760635500000|2025-10-16 17:25:00|6030.5|6024.5|6035|6029|6037.5|6031.5|6029.5|6023.5|30
1760635800000|2025-10-16 17:30:00|6034.5|6028.5|6034.5|6028.5|6037.5|6031.5|6031|6025|33
1760636100000|2025-10-16 17:35:00|6034|6028|6035.5|6029.5|6041.5|6035.5|6033.5|6027.5|68
1760636400000|2025-10-16 17:40:00|6036|6030|6032.5|6026.5|6036|6030|6028.5|6022.5|50
1760636700000|2025-10-16 17:45:00|6033|6027|6029|6023|6033|6027|6026|6020|22
1760637000000|2025-10-16 17:50:00|6028.5|6022.5|6024.5|6018.5|6029.5|6023.5|6021.5|6015.5|61
1760637300000|2025-10-16 17:55:00|6023|6017|6032|6026|6032|6026|6023|6017|152
1760637600000|2025-10-16 18:00:00|6031.5|6025.5|6020|6014|6033|6027|6018.5|6012.5|36
1760637900000|2025-10-16 18:05:00|6020.5|6014.5|6019|6013|6021.5|6015.5|6014.5|6008.5|82
1760638200000|2025-10-16 18:10:00|6019.5|6013.5|6009.5|6003.5|6020.5|6014.5|6006.5|6000.5|50
1760638500000|2025-10-16 18:15:00|6010|6004|6000|5994|6010|6004|5999.5|5993.5|166
1760638800000|2025-10-16 18:20:00|5999.5|5993.5|6000.5|5994.5|6004.5|5998.5|5998|5992|180
1760639100000|2025-10-16 18:25:00|6001|5995|5999.5|5993.5|6001.5|5995.5|5996|5990|121
1760639400000|2025-10-16 18:30:00|5999|5993|5993|5987|6002|5996|5990.5|5984.5|211
1760639700000|2025-10-16 18:35:00|5993.5|5987.5|6001|5995|6004.5|5998.5|5992.5|5986.5|65
1760640000000|2025-10-16 18:40:00|6000.5|5994.5|6007.5|6001.5|6009.5|6003.5|6000|5994|18
1760640300000|2025-10-16 18:45:00|6008|6002|6006.5|6000.5|6011|6005|6005.5|5999.5|31
1760640600000|2025-10-16 18:50:00|6007|6001|6010|6004|6010.5|6004.5|6004.5|5998.5|35
1760640900000|2025-10-16 18:55:00|6010.5|6004.5|6012.7|6003.7|6012.8|6005.5|6008|6002|55
1760641200000|2025-10-16 19:00:00|6012.8|6003.8|6010|6001|6015|6006|6007.8|5998.8|0
1760641500000|2025-10-16 19:05:00|6010.1|6001.1|6011.7|6002.7|6012.9|6003.9|6007.6|5998.6|0
1760641800000|2025-10-16 19:10:00|6011.6|6002.6|6004.1|5995.1|6017.6|6008.6|6004|5995|0
1760642100000|2025-10-16 19:15:00|6004.8|5995.8|5995.2|5986.2|6005.8|5996.8|5994.8|5985.8|0
1760642400000|2025-10-16 19:20:00|5995.1|5986.1|5999.1|5990.1|5999.9|5990.9|5988.3|5979.3|0
1760642700000|2025-10-16 19:25:00|5999.2|5990.2|5994.3|5985.3|5999.9|5990.9|5993.1|5984.1|0
1760643000000|2025-10-16 19:30:00|5994.4|5985.4|5993.9|5984.9|5997.2|5988.2|5990.2|5981.2|0
1760643300000|2025-10-16 19:35:00|5994|5985|5990.7|5981.7|5999.4|5990.4|5988.9|5979.9|0
1760643600000|2025-10-16 19:40:00|5990.8|5981.8|5998.2|5989.2|5999|5990|5990.8|5981.8|0
1760643900000|2025-10-16 19:45:00|5998.8|5989.8|6005.9|5996.9|6006.4|5997.4|5995.5|5986.5|0
1760644200000|2025-10-16 19:50:00|6004.6|5995.6|6012.7|6003.7|6013.7|6004.7|6004|5995|0
1760644500000|2025-10-16 19:55:00|6012.8|6003.8|6015.6|6006.6|6017|6008|6005|5996|0
1760644800000|2025-10-16 20:00:00|6015.8|6006.8|6014.5|6005.5|6022.9|6013.9|6014|6005|0
1760645100000|2025-10-16 20:05:00|6014.8|6005.8|6005|5996|6015.3|6006.3|6005|5996|0
1760645400000|2025-10-16 20:10:00|6005.4|5996.4|5994.5|5985.5|6007|5998|5992.5|5983.5|0
1760645700000|2025-10-16 20:15:00|5994.9|5985.9|6002|5993|6003.2|5994.2|5992.6|5983.6|0
1760646000000|2025-10-16 20:20:00|6002.4|5993.4|5998.5|5989.5|6003.5|5994.5|5996.1|5987.1|0
1760646300000|2025-10-16 20:25:00|5998.2|5989.2|5999.6|5990.6|5999.6|5990.6|5995.1|5986.1|0
1760646600000|2025-10-16 20:30:00|5999.3|5990.3|5996.7|5987.7|6000.1|5991.1|5995.5|5986.5|0
1760646900000|2025-10-16 20:35:00|5996.3|5987.3|6000.5|5991.5|6003.4|5994.4|5994.1|5985.1|0
1760647200000|2025-10-16 20:40:00|6000.8|5991.8|6001.7|5992.7|6002.3|5993.3|5999.6|5990.6|0
1760647500000|2025-10-16 20:45:00|6001.9|5992.9|6002.9|5993.9|6003.9|5994.9|6001.6|5992.6|0
1760647800000|2025-10-16 20:50:00|6003.2|5994.2|6007.3|5998.3|6008.9|5999.9|6002.9|5993.9|0
1760648100000|2025-10-16 20:55:00|6007|5998|6003.3|5994.3|6007|5998|6000.9|5991.9|0
1760648400000|2025-10-16 21:00:00|6000.5|5991.5|6003|5994|6003.7|5994.7|6000.4|5991.4|0
1760648700000|2025-10-16 21:05:00|6001.7|5992.7|5999.4|5990.4|6001.9|5992.9|5999.4|5990.4|0
1760649000000|2025-10-16 21:10:00|5998.9|5989.9|5995.9|5986.9|5998.9|5989.9|5995.1|5986.1|0
1760649300000|2025-10-16 21:15:00|5995.3|5986.3|5996.3|5987.3|5996.8|5987.8|5995|5986|0
1760649600000|2025-10-16 21:20:00|5996.5|5987.5|5999.4|5990.4|5999.4|5990.4|5996.3|5987.3|0
1760649900000|2025-10-16 21:25:00|5999.3|5990.3|5999.9|5990.9|6000.2|5991.2|5999.1|5990.1|0
1760650200000|2025-10-16 21:30:00|5999.7|5990.7|5999.4|5990.4|5999.9|5990.9|5997.2|5988.2|0
1760650500000|2025-10-16 21:35:00|5998.9|5989.9|6001.2|5992.2|6001.2|5992.2|5998.9|5989.9|0
1760650800000|2025-10-16 21:40:00|6000.4|5991.4|6001.1|5992.1|6001.9|5992.9|5998.8|5989.8|0
1760651100000|2025-10-16 21:45:00|6000.8|5991.8|6001|5992|6001.9|5992.9|6000.7|5991.7|0
1760651400000|2025-10-16 21:50:00|6001.9|5992.9|6003.5|5994.5|6004.8|5995.8|5999.9|5990.9|0
1760651700000|2025-10-16 21:55:00|6003|5994|6004|5995|6004|5995|5999.5|5990.5|0
1760652000000|2025-10-16 22:00:00|5999.5|5990.5|6009.2|6000.2|6011.8|6002.8|5999|5990|0
1760652300000|2025-10-16 22:05:00|6009|6000|6014.1|6005.1|6014.6|6005.6|6005.5|5996.5|0
1760652600000|2025-10-16 22:10:00|6013.8|6004.8|6007.4|5998.4|6016.4|6007.4|6006.5|5997.5|0
1760652900000|2025-10-16 22:15:00|6007.5|5998.5|6003.9|5994.9|6007.8|5998.8|6003|5994|0
1760653200000|2025-10-16 22:20:00|6004|5995|6001.1|5992.1|6006.4|5997.4|6000.4|5991.4|0
1760653500000|2025-10-16 22:25:00|6001.2|5992.2|6004.3|5995.3|6004.9|5995.9|5998|5989|0
1760653800000|2025-10-16 22:30:00|6004.5|5995.5|6006.1|5997.1|6007.7|5998.7|6003|5994|0
1760654100000|2025-10-16 22:35:00|6006.3|5997.3|6002.2|5993.2|6008.3|5999.3|6001.8|5992.8|0
1760654400000|2025-10-16 22:40:00|6002.5|5993.5|5997.1|5988.1|6002.6|5993.6|5993.6|5984.6|0
1760654700000|2025-10-16 22:45:00|5996.9|5987.9|6000.2|5991.2|6000.2|5991.2|5994.2|5985.2|0
1760655000000|2025-10-16 22:50:00|6000|5991|5993.3|5984.3|6000.5|5991.5|5993.1|5984.1|0
1760655300000|2025-10-16 22:55:00|5993.4|5984.4|5981.3|5972.3|5993.8|5984.8|5980.6|5971.6|0
1760655600000|2025-10-16 23:00:00|5981.6|5972.6|5983|5974|5986.1|5977.1|5977.9|5968.9|0
1760655900000|2025-10-16 23:05:00|5982.5|5973.5|5979.4|5970.4|5985.5|5976.5|5977|5968|0
1760656200000|2025-10-16 23:10:00|5980|5971|5980|5971|5985.4|5976.4|5978.9|5969.9|0
1760656500000|2025-10-16 23:15:00|5979.8|5970.8|5988.5|5979.5|5988.9|5979.9|5979.8|5970.8|0
1760656800000|2025-10-16 23:20:00|5988.4|5979.4|5985.8|5976.8|5990|5981|5985.8|5976.8|0
1760657100000|2025-10-16 23:25:00|5985.7|5976.7|5978.4|5969.4|5987.2|5978.2|5978.4|5969.4|0
1760657400000|2025-10-16 23:30:00|5978.2|5969.2|5981|5972|5984|5975|5977.2|5968.2|0
1760657700000|2025-10-16 23:35:00|5981.2|5972.2|5978.8|5969.8|5984|5975|5976.6|5967.6|0
1760658000000|2025-10-16 23:40:00|5979.2|5970.2|5980.1|5971.1|5982.5|5973.5|5977|5968|0
1760658300000|2025-10-16 23:45:00|5980.4|5971.4|5982.1|5973.1|5987.4|5978.4|5979.6|5970.6|0
1760658600000|2025-10-16 23:50:00|5981.6|5972.6|5985.6|5976.6|5986.1|5977.1|5979.6|5970.6|0
1760658900000|2025-10-16 23:55:00|5985|5976|5989|5980|5990.1|5981.1|5985|5976|0
1760659200000|2025-10-17 00:00:00|5988|5979|5991.4|5982.4|5993.3|5984.3|5984.5|5975.5|0
1760659500000|2025-10-17 00:05:00|5991.5|5982.5|5996|5987|5996.7|5987.7|5989.7|5980.7|0
1760659800000|2025-10-17 00:10:00|5995.8|5986.8|5988.4|5979.4|5997.5|5988.5|5987.9|5978.9|0
1760660100000|2025-10-17 00:15:00|5988.5|5979.5|5988.9|5979.9|5990.4|5981.4|5986.8|5977.8|0
1760660400000|2025-10-17 00:20:00|5988.4|5979.4|5989.4|5980.4|5993.7|5984.7|5987.4|5978.4|0
1760660700000|2025-10-17 00:25:00|5989.3|5980.3|5989.1|5980.1|5991.3|5982.3|5987.2|5978.2|0
1760661000000|2025-10-17 00:30:00|5988.9|5979.9|5992|5983|5992|5983|5987.7|5978.7|0
1760661300000|2025-10-17 00:35:00|5992.1|5983.1|5989.8|5980.8|5994.4|5985.4|5989.3|5980.3|0
1760661600000|2025-10-17 00:40:00|5990|5981|5991.4|5982.4|5991.7|5982.7|5989.6|5980.6|0
1760661900000|2025-10-17 00:45:00|5991.8|5982.8|5983.1|5974.1|5992.1|5983.1|5982|5973|0
1760662200000|2025-10-17 00:50:00|5983.2|5974.2|5986.5|5977.5|5986.5|5977.5|5981.8|5972.8|0
1760662500000|2025-10-17 00:55:00|5986.3|5977.3|5985.2|5976.2|5986.5|5977.5|5984|5975|0
1760662800000|2025-10-17 01:00:00|5985.3|5976.3|5993.6|5984.6|5993.6|5984.6|5985.3|5976.3|0
1760663100000|2025-10-17 01:05:00|5993.8|5984.8|5988.3|5979.3|6000.3|5991.3|5988|5979|0
1760663400000|2025-10-17 01:10:00|5988.4|5979.4|5991.4|5982.4|5991.7|5982.7|5986.1|5977.1|0
1760663700000|2025-10-17 01:15:00|5993.7|5984.7|6010|6006|6015|6011|5986.5|5982.5|1130
1760664000000|2025-10-17 01:20:00|6009.5|6005.5|6003|5999|6019|6015|6001.5|5997.5|616
1760664300000|2025-10-17 01:25:00|6002.5|5998.5|6000.5|5996.5|6006|6002|5997.5|5993.5|522
1760664600000|2025-10-17 01:30:00|5995|5991|5979|5975|5998.5|5994.5|5967.5|5963.5|4132
1760664900000|2025-10-17 01:35:00|5978|5974|5965.5|5961.5|5981.5|5977.5|5953.5|5949.5|2457
1760665200000|2025-10-17 01:40:00|5966|5962|5936.5|5932.5|5969.5|5965.5|5935.5|5931.5|2848
1760665500000|2025-10-17 01:45:00|5936|5932|5907.5|5903.5|5937.5|5933.5|5901.5|5897.5|6871
1760665800000|2025-10-17 01:50:00|5906.5|5902.5|5877.5|5873.5|5907.5|5903.5|5876.5|5872.5|9007
1760666100000|2025-10-17 01:55:00|5877|5873|5876|5872|5889.5|5885.5|5871|5867|4797
1760666400000|2025-10-17 02:00:00|5876.5|5872.5|5851.5|5847.5|5877.5|5873.5|5848.5|5844.5|5674
1760666700000|2025-10-17 02:05:00|5853.5|5849.5|5855.5|5851.5|5870|5866|5845.5|5841.5|5476
1760667000000|2025-10-17 02:10:00|5856.5|5852.5|5869.5|5865.5|5875.5|5871.5|5852.5|5848.5|3513
1760667300000|2025-10-17 02:15:00|5868.5|5864.5|5858.5|5854.5|5869.5|5865.5|5856.5|5852.5|1566
1760667600000|2025-10-17 02:20:00|5859.5|5855.5|5860.5|5856.5|5869.5|5865.5|5855.5|5851.5|2291
1760667900000|2025-10-17 02:25:00|5861|5857|5868.5|5864.5|5877.5|5873.5|5859.5|5855.5|1602
1760668200000|2025-10-17 02:30:00|5869|5865|5879|5875|5881.5|5877.5|5862.5|5858.5|1588
1760668500000|2025-10-17 02:35:00|5879.5|5875.5|5893.5|5889.5|5897.5|5893.5|5878.5|5874.5|3462
1760668800000|2025-10-17 02:40:00|5894.5|5890.5|5872.5|5868.5|5910|5906|5870.5|5866.5|3613
1760669100000|2025-10-17 02:45:00|5871.5|5867.5|5880.5|5876.5|5885.5|5881.5|5871.5|5867.5|855
1760669400000|2025-10-17 02:50:00|5881|5877|5885|5881|5885|5881|5873|5869|692
1760669700000|2025-10-17 02:55:00|5885.5|5881.5|5888.5|5884.5|5890|5886|5877.5|5873.5|973
1760670000000|2025-10-17 03:00:00|5889|5885|5867.5|5863.5|5889.5|5885.5|5867.5|5863.5|1019
1760670300000|2025-10-17 03:05:00|5868|5864|5863.5|5859.5|5874|5870|5859.5|5855.5|1608
1760670600000|2025-10-17 03:10:00|5862.5|5858.5|5863.5|5859.5|5867.5|5863.5|5859.5|5855.5|895
1760670900000|2025-10-17 03:15:00|5862.5|5858.5|5865.5|5861.5|5870.5|5866.5|5859.5|5855.5|1114
1760671200000|2025-10-17 03:20:00|5865|5861|5861.5|5857.5|5875|5871|5857.5|5853.5|2729
1760671500000|2025-10-17 03:25:00|5861|5857|5854.5|5850.5|5863.5|5859.5|5854.5|5850.5|1001
1760671800000|2025-10-17 03:30:00|5855.5|5851.5|5841.5|5837.5|5856|5852|5839.5|5835.5|2573
1760672100000|2025-10-17 03:35:00|5842.5|5838.5|5840.5|5836.5|5854.5|5850.5|5837.5|5833.5|1422
1760672400000|2025-10-17 03:40:00|5841|5837|5839.5|5835.5|5843.5|5839.5|5834.5|5830.5|1054
1760672700000|2025-10-17 03:45:00|5840|5836|5838|5834|5843.5|5839.5|5838|5834|396
1760673000000|2025-10-17 03:50:00|5838.5|5834.5|5840.5|5836.5|5843.5|5839.5|5836.5|5832.5|505
1760673300000|2025-10-17 03:55:00|5839.5|5835.5|5835.5|5831.5|5841.5|5837.5|5834.5|5830.5|681
1760673600000|2025-10-17 04:00:00|5837.6|5828.6|5839.4|5830.4|5840.3|5831.3|5837.6|5828.6|0
1760673900000|2025-10-17 04:05:00|5839.2|5830.2|5836.8|5827.8|5839.9|5830.9|5834.9|5825.9|0
1760674200000|2025-10-17 04:10:00|5836.9|5827.9|5837.8|5828.8|5839.4|5830.4|5836.9|5827.9|0
1760674500000|2025-10-17 04:15:00|5837.9|5828.9|5833.9|5824.9|5838.5|5829.5|5833.2|5824.2|0
1760674800000|2025-10-17 04:20:00|5833.8|5824.8|5836.8|5827.8|5838.5|5829.5|5833.4|5824.4|0
1760675100000|2025-10-17 04:25:00|5837|5828|5835.3|5826.3|5838.1|5829.1|5833.4|5824.4|0
1760675400000|2025-10-17 04:30:00|5835.2|5826.2|5835.3|5826.3|5836.1|5827.1|5832.6|5823.6|0
1760675700000|2025-10-17 04:35:00|5835.1|5826.1|5832.9|5823.9|5836.2|5827.2|5832.1|5823.1|0
1760676000000|2025-10-17 04:40:00|5832.8|5823.8|5830.1|5821.1|5833.4|5824.4|5830.1|5821.1|0
1760676300000|2025-10-17 04:45:00|5830|5821|5829|5820|5830.9|5821.9|5827.2|5818.2|0
1760676600000|2025-10-17 04:50:00|5828.9|5819.9|5828.3|5819.3|5830.8|5821.8|5826.8|5817.8|0
1760676900000|2025-10-17 04:55:00|5828.5|5819.5|5832.8|5823.8|5833.7|5824.7|5828.2|5819.2|11
1760677200000|2025-10-17 05:00:00|5838|5834|5830.5|5826.5|5846.5|5842.5|5829.5|5825.5|4190
1760677500000|2025-10-17 05:05:00|5831|5827|5826|5822|5839|5835|5822.5|5818.5|3227
1760677800000|2025-10-17 05:10:00|5825.5|5821.5|5822.5|5818.5|5826.5|5822.5|5816.5|5812.5|2434
1760678100000|2025-10-17 05:15:00|5823|5819|5823.5|5819.5|5832.5|5828.5|5821.5|5817.5|1914
1760678400000|2025-10-17 05:20:00|5823|5819|5833.5|5829.5|5837.5|5833.5|5821|5817|1734
1760678700000|2025-10-17 05:25:00|5833|5829|5844.5|5840.5|5846.5|5842.5|5831|5827|1794
1760679000000|2025-10-17 05:30:00|5844|5840|5829|5825|5847.5|5843.5|5827.5|5823.5|1192
1760679300000|2025-10-17 05:35:00|5829.5|5825.5|5826|5822|5830.5|5826.5|5820.5|5816.5|913
1760679600000|2025-10-17 05:40:00|5826.5|5822.5|5820.5|5816.5|5832.5|5828.5|5815.5|5811.5|1317
1760679900000|2025-10-17 05:45:00|5821|5817|5827.5|5823.5|5829.5|5825.5|5818|5814|1056
1760680200000|2025-10-17 05:50:00|5828|5824|5824|5820|5831|5827|5822.5|5818.5|1006
1760680500000|2025-10-17 05:55:00|5823.5|5819.5|5818|5814|5825|5821|5817.5|5813.5|1722
1760680800000|2025-10-17 06:00:00|5818.5|5814.5|5821.5|5817.5|5822.5|5818.5|5813.5|5809.5|2976
1760681100000|2025-10-17 06:05:00|5820.5|5816.5|5814.5|5810.5|5832|5828|5814.5|5810.5|1382
1760681400000|2025-10-17 06:10:00|5813.5|5809.5|5807.5|5803.5|5817.5|5813.5|5807.5|5803.5|1496
1760681700000|2025-10-17 06:15:00|5807|5803|5816.5|5812.5|5818.5|5814.5|5804.5|5800.5|1272
1760682000000|2025-10-17 06:20:00|5816|5812|5806.5|5802.5|5818.5|5814.5|5806.5|5802.5|1038
1760682300000|2025-10-17 06:25:00|5806|5802|5808|5804|5808|5804|5801.5|5797.5|1737
1760682600000|2025-10-17 06:30:00|5807.5|5803.5|5798.5|5794.5|5810.5|5806.5|5797.5|5793.5|1791
1760682900000|2025-10-17 06:35:00|5797.5|5793.5|5795.5|5791.5|5802.5|5798.5|5790.5|5786.5|2278
1760683200000|2025-10-17 06:40:00|5795|5791|5799.5|5795.5|5805.5|5801.5|5789.5|5785.5|2067
1760683500000|2025-10-17 06:45:00|5800|5796|5785.5|5781.5|5802.5|5798.5|5785.5|5781.5|2057
1760683800000|2025-10-17 06:50:00|5786|5782|5779.5|5775.5|5787.5|5783.5|5777.5|5773.5|2038
1760684100000|2025-10-17 06:55:00|5780|5776|5783.5|5779.5|5785.5|5781.5|5779.5|5775.5|1642
1760684400000|2025-10-17 07:00:00|5782|5778|5781.5|5777.5|5785.5|5781.5|5775.5|5771.5|2431
1760684700000|2025-10-17 07:05:00|5782.5|5778.5|5775.5|5771.5|5784.5|5780.5|5773.5|5769.5|1438
1760685000000|2025-10-17 07:10:00|5775|5771|5760|5756|5775.5|5771.5|5758.5|5754.5|2097
1760685300000|2025-10-17 07:15:00|5759.5|5755.5|5745.5|5741.5|5765.5|5761.5|5745.5|5741.5|2148
1760685600000|2025-10-17 07:20:00|5746.5|5742.5|5748.5|5744.5|5749.5|5745.5|5735.5|5731.5|2543
1760685900000|2025-10-17 07:25:00|5747.5|5743.5|5740.5|5736.5|5757|5753|5738.5|5734.5|3014
1760686200000|2025-10-17 07:30:00|5739.5|5735.5|5736.5|5732.5|5752.5|5748.5|5734.5|5730.5|3547
1760686500000|2025-10-17 07:35:00|5737|5733|5743.5|5739.5|5746.5|5742.5|5733.5|5729.5|3218
1760686800000|2025-10-17 07:40:00|5742.5|5738.5|5743.5|5739.5|5749|5745|5736.5|5732.5|3867
1760687100000|2025-10-17 07:45:00|5745.5|5741.5|5745.5|5741.5|5751.5|5747.5|5743.5|5739.5|4248
1760687400000|2025-10-17 07:50:00|5746.5|5742.5|5753.5|5749.5|5753.5|5749.5|5746.5|5742.5|3959
1760687700000|2025-10-17 07:55:00|5753|5749|5753.5|5749.5|5754|5750|5745.5|5741.5|3961
1760688000000|2025-10-17 08:00:00|5752.4|5748.4|5751.4|5747.4|5756.4|5752.4|5749.4|5745.4|3069
1760688300000|2025-10-17 08:05:00|5750.9|5746.9|5740.4|5736.4|5751.4|5747.4|5739.4|5735.4|3043
1760688600000|2025-10-17 08:10:00|5740.9|5736.9|5740.9|5736.9|5749.4|5745.4|5739.9|5735.9|3162
1760688900000|2025-10-17 08:15:00|5740.4|5736.4|5743.4|5739.4|5744.4|5740.4|5738.4|5734.4|4448
1760689200000|2025-10-17 08:20:00|5742.4|5738.4|5753.9|5749.9|5754.4|5750.4|5740.4|5736.4|5051
1760689500000|2025-10-17 08:25:00|5753.4|5749.4|5748.9|5744.9|5754.4|5750.4|5745.9|5741.9|2205
1760689800000|2025-10-17 08:30:00|5751.9|5742.9|5769.8|5760.8|5770.3|5761.3|5747|5738|0
1760690100000|2025-10-17 08:35:00|5769.6|5760.6|5768.1|5759.1|5776.3|5767.3|5765.9|5756.9|0
1760690400000|2025-10-17 08:40:00|5768.5|5759.5|5763.6|5754.6|5772.8|5763.8|5763.1|5754.1|0
1760690700000|2025-10-17 08:45:00|5764.1|5755.1|5770.6|5761.6|5771.3|5762.3|5760.9|5751.9|0
1760691000000|2025-10-17 08:50:00|5770.7|5761.7|5764.6|5755.6|5771.1|5762.1|5762.5|5753.5|0
1760691300000|2025-10-17 08:55:00|5764.8|5755.8|5764.6|5755.6|5769.1|5760.1|5764|5755|0
1760691600000|2025-10-17 09:00:00|5764.5|5755.5|5771.6|5762.6|5774.6|5765.6|5762.8|5753.8|0
1760691900000|2025-10-17 09:05:00|5772.6|5763.6|5769.9|5760.9|5773.5|5764.5|5769.5|5760.5|0
1760692200000|2025-10-17 09:10:00|5769.8|5760.8|5774.7|5765.7|5776.2|5767.2|5769.4|5760.4|0
1760692500000|2025-10-17 09:15:00|5774.6|5765.6|5756.9|5748.9|5774.7|5765.7|5749.9|5741.9|705
1760692800000|2025-10-17 09:20:00|5755.9|5749.9|5761.9|5754.9|5763.9|5756.9|5755.9|5748.9|204
1760693100000|2025-10-17 09:25:00|5762.9|5753.9|5761.9|5754.9|5765.9|5757.9|5759.9|5752.9|73
1760693400000|2025-10-17 09:30:00|5762.9|5755.9|5761.9|5754.9|5763.9|5755.9|5759.9|5752.9|51
1760693700000|2025-10-17 09:35:00|5760.9|5753.9|5759.9|5751.9|5762.9|5755.9|5757.9|5750.9|106
1760694000000|2025-10-17 09:40:00|5758.9|5750.9|5751.9|5744.9|5758.9|5751.9|5750.9|5743.9|108
1760694300000|2025-10-17 09:45:00|5750.9|5743.9|5752.9|5745.9|5754.9|5746.9|5748.9|5741.9|237
1760694600000|2025-10-17 09:50:00|5753.9|5746.9|5754.9|5746.9|5755.9|5748.9|5748.9|5741.9|68
1760694900000|2025-10-17 09:55:00|5755.9|5747.9|5754.9|5746.9|5758.9|5751.9|5752.9|5744.9|98
1760695200000|2025-10-17 10:00:00|5753.9|5745.9|5759.9|5751.9|5759.9|5752.9|5753.9|5745.9|32
1760695500000|2025-10-17 10:05:00|5758.9|5752.9|5755.9|5747.9|5760.9|5753.9|5754.9|5747.9|32
1760695800000|2025-10-17 10:10:00|5754.9|5746.9|5754.9|5747.9|5756.9|5749.9|5752.9|5745.9|66
1760696100000|2025-10-17 10:15:00|5755.9|5746.9|5757.9|5749.9|5763.9|5755.9|5751.9|5744.9|746
1760696400000|2025-10-17 10:20:00|5756.9|5748.9|5747.9|5740.9|5757.9|5749.9|5747.9|5740.9|62
1760696700000|2025-10-17 10:25:00|5746.9|5739.9|5751.9|5744.9|5753.9|5746.9|5743.9|5736.9|108
1760697000000|2025-10-17 10:30:00|5752.9|5745.9|5757.9|5749.9|5762.9|5755.9|5750.9|5743.9|306
1760697300000|2025-10-17 10:35:00|5758.9|5750.9|5758.9|5751.9|5760.9|5753.9|5757.9|5750.9|70
1760697600000|2025-10-17 10:40:00|5759.9|5750.9|5763.9|5756.9|5763.9|5756.9|5757.9|5749.9|180
1760697900000|2025-10-17 10:45:00|5764.9|5757.9|5759.9|5751.9|5765.9|5758.9|5757.9|5750.9|178
1760698200000|2025-10-17 10:50:00|5758.9|5752.9|5761.9|5753.9|5761.9|5754.9|5758.9|5750.9|19
1760698500000|2025-10-17 10:55:00|5762.9|5754.9|5764.9|5757.9|5765.9|5758.9|5760.9|5752.9|46
1760698800000|2025-10-17 11:00:00|5765.9|5758.9|5767.9|5760.9|5770.9|5763.9|5765.9|5757.9|70
1760699100000|2025-10-17 11:05:00|5768.9|5761.9|5787.9|5779.9|5788.9|5781.9|5764.9|5756.9|482
1760699400000|2025-10-17 11:10:00|5786.9|5778.9|5849.9|5841.9|5851.9|5843.9|5781.9|5774.9|2987
1760699700000|2025-10-17 11:15:00|5847.9|5840.9|5839.9|5831.9|5852.9|5845.9|5828.9|5820.9|1411
1760700000000|2025-10-17 11:20:00|5840.9|5832.9|5835.9|5828.9|5840.9|5833.9|5821.9|5814.9|366
1760700300000|2025-10-17 11:25:00|5834.9|5827.9|5837.9|5830.9|5839.9|5832.9|5829.9|5822.9|450
1760700600000|2025-10-17 11:30:00|5836.9|5829.9|5817.9|5809.9|5836.9|5829.9|5815.9|5808.9|295
1760700900000|2025-10-17 11:35:00|5818.9|5810.9|5828.9|5821.9|5830.9|5823.9|5813.9|5806.9|404
1760701200000|2025-10-17 11:40:00|5829.9|5820.9|5841.9|5833.9|5843.9|5836.9|5829.9|5820.9|399
1760701500000|2025-10-17 11:45:00|5840.9|5834.9|5856.9|5849.9|5856.9|5849.9|5838.9|5831.9|700
1760701800000|2025-10-17 11:50:00|5855.9|5848.9|5845.9|5837.9|5855.9|5848.9|5842.9|5835.9|672
1760702100000|2025-10-17 11:55:00|5846.9|5838.9|5852.9|5845.9|5852.9|5845.9|5846.9|5838.9|241
1760702400000|2025-10-17 12:00:00|5851.9|5844.9|5847.9|5840.9|5856.9|5849.9|5840.9|5833.9|404
1760702700000|2025-10-17 12:05:00|5846.9|5839.9|5860.9|5853.9|5866.9|5858.9|5846.9|5839.9|482
1760703000000|2025-10-17 12:10:00|5859.9|5852.9|5851.9|5844.9|5861.9|5854.9|5844.9|5836.9|281
1760703300000|2025-10-17 12:15:00|5850.9|5843.9|5859.9|5852.9|5859.9|5852.9|5849.9|5841.9|78
1760703600000|2025-10-17 12:20:00|5858.9|5851.9|5863.9|5856.9|5865.9|5858.9|5858.9|5850.9|231
1760703900000|2025-10-17 12:25:00|5862.9|5855.9|5855.9|5848.9|5863.9|5855.9|5854.9|5847.9|142
1760704200000|2025-10-17 12:30:00|5856.9|5849.9|5850.9|5843.9|5859.9|5851.9|5849.9|5842.9|87
1760704500000|2025-10-17 12:35:00|5851.9|5844.9|5861.9|5854.9|5862.9|5855.9|5850.9|5843.9|287
1760704800000|2025-10-17 12:40:00|5860.9|5853.9|5855.9|5848.9|5861.9|5853.9|5854.9|5847.9|74
1760705100000|2025-10-17 12:45:00|5854.9|5847.9|5853.9|5845.9|5858.9|5850.9|5851.9|5843.9|63
1760705400000|2025-10-17 12:50:00|5854.9|5846.9|5850.9|5843.9|5855.9|5848.9|5845.9|5838.9|69
1760705700000|2025-10-17 12:55:00|5849.9|5842.9|5840.9|5834.9|5851.9|5844.9|5840.9|5832.9|92
1760706000000|2025-10-17 13:00:00|5840.4|5834.4|5844.9|5838.9|5847.4|5841.4|5839.4|5833.4|85
1760706300000|2025-10-17 13:05:00|5845.4|5839.4|5849.4|5843.4|5851.4|5845.4|5844.4|5838.4|61
1760706600000|2025-10-17 13:10:00|5849.9|5843.9|5849.4|5843.4|5852.4|5846.4|5848.9|5842.9|36
1760706900000|2025-10-17 13:15:00|5848.9|5842.9|5855.4|5849.4|5855.9|5849.9|5846.4|5840.4|97
1760707200000|2025-10-17 13:20:00|5854.4|5848.4|5860.4|5854.4|5861.4|5855.4|5854.4|5848.4|145
1760707500000|2025-10-17 13:25:00|5859.9|5853.9|5848.4|5842.4|5859.9|5853.9|5847.4|5841.4|283
1760707800000|2025-10-17 13:30:00|5847.4|5841.4|5866.9|5860.9|5875.4|5869.4|5842.9|5836.9|933
1760708100000|2025-10-17 13:35:00|5866.4|5860.4|5873.9|5867.9|5881.9|5875.9|5861.9|5855.9|568
1760708400000|2025-10-17 13:40:00|5873.4|5867.4|5864.4|5858.4|5875.4|5869.4|5858.4|5852.4|494
1760708700000|2025-10-17 13:45:00|5863.9|5857.9|5871.4|5865.4|5876.4|5870.4|5858.4|5852.4|315
1760709000000|2025-10-17 13:50:00|5871.9|5865.9|5890.4|5884.4|5890.4|5884.4|5870.4|5864.4|285
1760709300000|2025-10-17 13:55:00|5890.9|5884.9|5886.4|5880.4|5901.4|5895.4|5883.4|5877.4|525
1760709600000|2025-10-17 14:00:00|5885.9|5879.9|5882.9|5876.9|5886.9|5880.9|5875.4|5869.4|436
1760709900000|2025-10-17 14:05:00|5882.4|5876.4|5901.4|5895.4|5905.9|5899.9|5881.4|5875.4|626
1760710200000|2025-10-17 14:10:00|5901.9|5895.9|5912.4|5906.4|5914.4|5908.4|5898.4|5892.4|533
1760710500000|2025-10-17 14:15:00|5912.9|5906.9|5915.4|5909.4|5923.9|5917.9|5912.4|5906.4|549
1760710800000|2025-10-17 14:20:00|5915.9|5909.9|5922.4|5916.4|5923.4|5917.4|5909.9|5903.9|1157
1760711100000|2025-10-17 14:25:00|5921.9|5915.9|5933.4|5927.4|5934.4|5928.4|5919.9|5913.9|1403
1760711400000|2025-10-17 14:30:00|5933.9|5927.9|5911.4|5905.4|5939.4|5933.4|5909.4|5903.4|1725
1760711700000|2025-10-17 14:35:00|5911.9|5905.9|5900.4|5894.4|5912.4|5906.4|5898.9|5892.9|464
1760712000000|2025-10-17 14:40:00|5899.9|5893.9|5902.9|5896.9|5910.9|5904.9|5897.4|5891.4|455
1760712300000|2025-10-17 14:45:00|5903.4|5897.4|5912.4|5906.4|5915.4|5909.4|5902.4|5896.4|77
1760712600000|2025-10-17 14:50:00|5912.9|5906.9|5902.9|5896.9|5914.4|5908.4|5902.4|5896.4|144
1760712900000|2025-10-17 14:55:00|5902.4|5896.4|5892.4|5886.4|5905.4|5899.4|5892.4|5886.4|312
1760713200000|2025-10-17 15:00:00|5892.9|5886.9|5906.9|5900.9|5909.4|5903.4|5892.4|5886.4|452
1760713500000|2025-10-17 15:05:00|5907.4|5901.4|5907.9|5901.9|5918.4|5912.4|5904.4|5898.4|252
1760713800000|2025-10-17 15:10:00|5907.4|5901.4|5900.9|5894.9|5915.9|5909.9|5900.9|5894.9|163
1760714100000|2025-10-17 15:15:00|5901.4|5895.4|5894.9|5888.9|5906.9|5900.9|5893.4|5887.4|240
1760714400000|2025-10-17 15:20:00|5894.4|5888.4|5888.4|5882.4|5895.4|5889.4|5887.4|5881.4|265
1760714700000|2025-10-17 15:25:00|5887.9|5881.9|5893.4|5887.4|5898.9|5892.9|5886.4|5880.4|245
1760715000000|2025-10-17 15:30:00|5893.9|5887.9|5889.9|5883.9|5897.4|5891.4|5887.4|5881.4|150
1760715300000|2025-10-17 15:35:00|5890.4|5884.4|5896.4|5890.4|5897.4|5891.4|5884.4|5878.4|438
1760715600000|2025-10-17 15:40:00|5896.9|5890.9|5902.4|5896.4|5905.4|5899.4|5896.4|5890.4|148
1760715900000|2025-10-17 15:45:00|5901.9|5895.9|5904.4|5898.4|5906.4|5900.4|5897.4|5891.4|98
1760716200000|2025-10-17 15:50:00|5904.9|5898.9|5906.4|5900.4|5911.4|5905.4|5902.4|5896.4|181
1760716500000|2025-10-17 15:55:00|5905.9|5899.9|5908.4|5902.4|5910.9|5904.9|5905.4|5899.4|143
1760716800000|2025-10-17 16:00:00|5907.9|5901.9|5918.4|5912.4|5918.4|5912.4|5907.4|5901.4|203
1760717100000|2025-10-17 16:05:00|5918.9|5912.9|5926.4|5920.4|5927.4|5921.4|5918.4|5912.4|395
1760717400000|2025-10-17 16:10:00|5925.4|5919.4|5920.4|5914.4|5926.4|5920.4|5917.4|5911.4|144
1760717700000|2025-10-17 16:15:00|5920.9|5914.9|5916.4|5910.4|5922.4|5916.4|5913.4|5907.4|101
1760718000000|2025-10-17 16:20:00|5915.9|5909.9|5920.4|5914.4|5922.4|5916.4|5915.4|5909.4|179
1760718300000|2025-10-17 16:25:00|5919.9|5913.9|5917.9|5911.9|5921.9|5915.9|5916.4|5910.4|74
1760718600000|2025-10-17 16:30:00|5917.4|5911.4|5916.9|5910.9|5920.4|5914.4|5915.4|5909.4|60
1760718900000|2025-10-17 16:35:00|5917.4|5911.4|5912.4|5906.4|5919.4|5913.4|5912.4|5906.4|152
1760719200000|2025-10-17 16:40:00|5911.9|5905.9|5913.4|5907.4|5916.4|5910.4|5910.4|5904.4|101
1760719500000|2025-10-17 16:45:00|5912.9|5906.9|5916.4|5910.4|5918.9|5912.9|5908.4|5902.4|152
1760719800000|2025-10-17 16:50:00|5916.9|5910.9|5912.4|5906.4|5918.4|5912.4|5911.4|5905.4|73
1760720100000|2025-10-17 16:55:00|5911.4|5905.4|5908.4|5902.4|5911.4|5905.4|5905.4|5899.4|92
1760720400000|2025-10-17 17:00:00|5907.9|5901.9|5909.4|5903.4|5909.4|5903.4|5903.9|5897.9|99
1760720700000|2025-10-17 17:05:00|5910.4|5904.4|5911.4|5905.4|5916.4|5910.4|5909.4|5903.4|65
1760721000000|2025-10-17 17:10:00|5911.9|5905.9|5915.4|5909.4|5916.4|5910.4|5908.9|5902.9|113
1760721300000|2025-10-17 17:15:00|5915.9|5909.9|5913.4|5907.4|5917.4|5911.4|5913.4|5907.4|76
1760721600000|2025-10-17 17:20:00|5912.9|5906.9|5914.4|5908.4|5916.4|5910.4|5908.4|5902.4|369
1760721900000|2025-10-17 17:25:00|5913.9|5907.9|5904.4|5898.4|5914.4|5908.4|5904.4|5898.4|89
1760722200000|2025-10-17 17:30:00|5904.9|5898.9|5912.4|5906.4|5912.4|5906.4|5904.4|5898.4|123
1760722500000|2025-10-17 17:35:00|5913.4|5907.4|5910.4|5904.4|5915.4|5909.4|5908.4|5902.4|100
1760722800000|2025-10-17 17:40:00|5909.9|5903.9|5908.9|5902.9|5912.4|5906.4|5906.4|5900.4|94
1760723100000|2025-10-17 17:45:00|5909.4|5903.4|5912.4|5906.4|5912.4|5906.4|5906.4|5900.4|68
1760723400000|2025-10-17 17:50:00|5912.9|5906.9|5924.4|5918.4|5926.4|5920.4|5912.9|5906.9|135
1760723700000|2025-10-17 17:55:00|5924.9|5918.9|5926.9|5920.9|5928.4|5922.4|5919.4|5913.4|238
1760724000000|2025-10-17 18:00:00|5926.4|5920.4|5928.4|5922.4|5930.4|5924.4|5925.4|5919.4|119
1760724300000|2025-10-17 18:05:00|5928.9|5922.9|5934.4|5928.4|5936.4|5930.4|5928.9|5922.9|189
1760724600000|2025-10-17 18:10:00|5935.4|5929.4|5937.4|5931.4|5938.4|5932.4|5934.4|5928.4|202
1760724900000|2025-10-17 18:15:00|5937.9|5931.9|5947.4|5941.4|5947.4|5941.4|5937.9|5931.9|192
1760725200000|2025-10-17 18:20:00|5947.9|5941.9|5949.4|5943.4|5952.4|5946.4|5946.4|5940.4|204
1760725500000|2025-10-17 18:25:00|5949.9|5943.9|5947.9|5941.9|5951.4|5945.4|5945.9|5939.9|111
1760725800000|2025-10-17 18:30:00|5947.4|5941.4|5949.9|5943.9|5953.4|5947.4|5947.4|5941.4|107
1760726100000|2025-10-17 18:35:00|5950.4|5944.4|5948.9|5942.9|5955.4|5949.4|5948.4|5942.4|125
1760726400000|2025-10-17 18:40:00|5949.4|5943.4|5946.4|5940.4|5952.4|5946.4|5946.4|5940.4|166
1760726700000|2025-10-17 18:45:00|5947.4|5941.4|5944.4|5938.4|5947.4|5941.4|5941.4|5935.4|117
1760727000000|2025-10-17 18:50:00|5943.4|5937.4|5942.4|5936.4|5946.4|5940.4|5942.4|5936.4|111
1760727300000|2025-10-17 18:55:00|5941.9|5935.9|5942|5933|5943.9|5937.9|5939.4|5933|194
1760727600000|2025-10-17 19:00:00|5941.9|5932.9|5945.1|5936.1|5947.1|5938.1|5941.9|5932.9|0
1760727900000|2025-10-17 19:05:00|5945|5936|5944.6|5935.6|5945.9|5936.9|5942.1|5933.1|0
1760728200000|2025-10-17 19:10:00|5944.7|5935.7|5947.6|5938.6|5948.1|5939.1|5943.7|5934.7|0
1760728500000|2025-10-17 19:15:00|5947.5|5938.5|5947.9|5938.9|5948.1|5939.1|5945.2|5936.2|0
1760728800000|2025-10-17 19:20:00|5948|5939|5950.1|5941.1|5951.2|5942.2|5947.3|5938.3|0
1760729100000|2025-10-17 19:25:00|5950.2|5941.2|5944.3|5935.3|5950.3|5941.3|5944|5935|0
1760729400000|2025-10-17 19:30:00|5944.2|5935.2|5943.1|5934.1|5944.3|5935.3|5938.4|5929.4|0
1760729700000|2025-10-17 19:35:00|5943.2|5934.2|5945|5936|5946.3|5937.3|5942.6|5933.6|0
1760730000000|2025-10-17 19:40:00|5944.9|5935.9|5940.2|5931.2|5946.7|5937.7|5940|5931|0
1760730300000|2025-10-17 19:45:00|5940.3|5931.3|5940.4|5931.4|5942.3|5933.3|5938|5929|0
1760730600000|2025-10-17 19:50:00|5940.6|5931.6|5938.6|5929.6|5940.6|5931.6|5936.5|5927.5|0
1760730900000|2025-10-17 19:55:00|5939.2|5930.2|5938.5|5929.5|5944.2|5935.2|5934.7|5925.7|0
1760731200000|2025-10-17 20:00:00|5938.7|5929.7|5943.9|5934.9|5945.2|5936.2|5935.5|5926.5|0
1760731500000|2025-10-17 20:05:00|5944.2|5935.2|5946.7|5937.7|5948.9|5939.9|5943.9|5934.9|0
1760731800000|2025-10-17 20:10:00|5946.3|5937.3|5947.3|5938.3|5948.8|5939.8|5945.6|5936.6|0
1760732100000|2025-10-17 20:15:00|5947|5938|5945.8|5936.8|5947|5938|5944.2|5935.2|0
1760732400000|2025-10-17 20:20:00|5946|5937|5948|5939|5950.2|5941.2|5945.6|5936.6|0
1760732700000|2025-10-17 20:25:00|5947.6|5938.6|5948.6|5939.6|5950|5941|5947.3|5938.3|0
1760733000000|2025-10-17 20:30:00|5948.3|5939.3|5948.4|5939.4|5949.7|5940.7|5947.2|5938.2|0
1760733300000|2025-10-17 20:35:00|5948.6|5939.6|5946.6|5937.6|5949.1|5940.1|5946.6|5937.6|0
1760733600000|2025-10-17 20:40:00|5946.4|5937.4|5946.4|5937.4|5947.4|5938.4|5945.5|5936.5|0
1760733900000|2025-10-17 20:45:00|5946.3|5937.3|5946.2|5937.2|5947.2|5938.2|5945.2|5936.2|0
1760734200000|2025-10-17 20:50:00|5946.5|5937.5|5948.3|5939.3|5948.6|5939.6|5946.2|5937.2|0
1760734500000|2025-10-17 20:55:00|5948|5939|5948.4|5939.4|5949.4|5940.4|5947.2|5938.2|0
1760911200000|2025-10-19 22:00:00|5958.7|5949.7|5955.4|5946.4|5961.3|5952.3|5954.1|5945.1|0
1760911500000|2025-10-19 22:05:00|5955.7|5946.7|5961.3|5952.3|5961.6|5952.6|5953.6|5944.6|0
1760911800000|2025-10-19 22:10:00|5961.4|5952.4|5961.8|5952.8|5963.4|5954.4|5960.1|5951.1|0
1760912100000|2025-10-19 22:15:00|5961.7|5952.7|5960.8|5951.8|5964|5955|5959|5950|0
1760912400000|2025-10-19 22:20:00|5961.1|5952.1|5960.5|5951.5|5961.2|5952.2|5956.7|5947.7|0
1760912700000|2025-10-19 22:25:00|5960.6|5951.6|5959.4|5950.4|5963.6|5954.6|5958.7|5949.7|0
1760913000000|2025-10-19 22:30:00|5959.2|5950.2|5958.4|5949.4|5960.4|5951.4|5955.3|5946.3|0
1760913300000|2025-10-19 22:35:00|5958.5|5949.5|5958.3|5949.3|5960.7|5951.7|5958.1|5949.1|0
1760913600000|2025-10-19 22:40:00|5958.1|5949.1|5960.7|5951.7|5962.4|5953.4|5957.4|5948.4|0
1760913900000|2025-10-19 22:45:00|5960.5|5951.5|5961.5|5952.5|5962.6|5953.6|5960.3|5951.3|0
1760914200000|2025-10-19 22:50:00|5961.7|5952.7|5961|5952|5961.9|5952.9|5959.7|5950.7|0
1760914500000|2025-10-19 22:55:00|5961.1|5952.1|5961.6|5952.6|5963.3|5954.3|5959.6|5950.6|0
1760914800000|2025-10-19 23:00:00|5961.9|5952.9|5961.3|5952.3|5963.6|5954.6|5958.2|5949.2|0
1760915100000|2025-10-19 23:05:00|5961.6|5952.6|5959.1|5950.1|5961.6|5952.6|5957.8|5948.8|0
1760915400000|2025-10-19 23:10:00|5959|5950|5958.2|5949.2|5960.4|5951.4|5957.9|5948.9|0
1760915700000|2025-10-19 23:15:00|5958.4|5949.4|5957.9|5948.9|5960|5951|5957.3|5948.3|0
1760916000000|2025-10-19 23:20:00|5957.7|5948.7|5948.4|5939.4|5957.7|5948.7|5948.2|5939.2|0
1760916300000|2025-10-19 23:25:00|5948.2|5939.2|5944.5|5935.5|5948.5|5939.5|5943.2|5934.2|0
1760916600000|2025-10-19 23:30:00|5944.3|5935.3|5948.4|5939.4|5948.4|5939.4|5944.1|5935.1|0
1760916900000|2025-10-19 23:35:00|5948.3|5939.3|5946.3|5937.3|5949.4|5940.4|5945.4|5936.4|0
1760917200000|2025-10-19 23:40:00|5946.5|5937.5|5944.3|5935.3|5947|5938|5943.9|5934.9|0
1760917500000|2025-10-19 23:45:00|5944.1|5935.1|5946|5937|5947.8|5938.8|5942.5|5933.5|0
1760917800000|2025-10-19 23:50:00|5946.2|5937.2|5945.2|5936.2|5946.8|5937.8|5943.4|5934.4|0
1760918100000|2025-10-19 23:55:00|5945|5936|5948.1|5939.1|5949.5|5940.5|5944.3|5935.3|0
1760918400000|2025-10-20 00:00:00|5948.2|5939.2|5944.3|5935.3|5948.3|5939.3|5943.4|5934.4|0
1760918700000|2025-10-20 00:05:00|5944.1|5935.1|5942.7|5933.7|5944.6|5935.6|5940.4|5931.4|0
1760919000000|2025-10-20 00:10:00|5942.6|5933.6|5939.3|5930.3|5944.2|5935.2|5938.6|5929.6|0
1760919300000|2025-10-20 00:15:00|5939.4|5930.4|5935.3|5926.3|5940.1|5931.1|5934.1|5925.1|0
1760919600000|2025-10-20 00:20:00|5935.5|5926.5|5939.9|5930.9|5940.7|5931.7|5931.2|5922.2|0
1760919900000|2025-10-20 00:25:00|5939.7|5930.7|5937.5|5928.5|5943.4|5934.4|5936.3|5927.3|0
1760920200000|2025-10-20 00:30:00|5937.6|5928.6|5936|5927|5939.3|5930.3|5934.1|5925.1|0
1760920500000|2025-10-20 00:35:00|5936.3|5927.3|5944.5|5935.5|5944.5|5935.5|5936.3|5927.3|0
1760920800000|2025-10-20 00:40:00|5944.2|5935.2|5950.7|5941.7|5950.7|5941.7|5943.1|5934.1|0
1760921100000|2025-10-20 00:45:00|5950.5|5941.5|5958.3|5949.3|5958.5|5949.5|5949|5940|0
1760921400000|2025-10-20 00:50:00|5958.2|5949.2|5961.1|5952.1|5964|5955|5958.2|5949.2|0
1760921700000|2025-10-20 00:55:00|5961.7|5952.7|5971.9|5962.9|5973.8|5964.8|5961.3|5952.3|0
1760922000000|2025-10-20 01:00:00|5972.2|5963.2|5975.5|5966.5|5975.5|5966.5|5970.2|5961.2|0
1760922300000|2025-10-20 01:05:00|5975.1|5966.1|5962.2|5953.2|5975.8|5966.8|5961.9|5952.9|0
1760922600000|2025-10-20 01:10:00|5962|5953|5963.2|5954.2|5963.2|5954.2|5958.6|5949.6|0
1760922900000|2025-10-20 01:15:00|5961.4|5952.4|5998|5994|6000|5996|5954|5950|4667
1760923200000|2025-10-20 01:20:00|5997.5|5993.5|5968|5964|6002.5|5998.5|5967|5963|4014
1760923500000|2025-10-20 01:25:00|5967.5|5963.5|5988|5984|5991|5987|5961.5|5957.5|3519
1760923800000|2025-10-20 01:30:00|5987.5|5983.5|5930|5926|5987.5|5983.5|5915|5911|13348
1760924100000|2025-10-20 01:35:00|5930.5|5926.5|5934.8|5930.8|5949.8|5945.8|5916.5|5912.5|4607
1760924400000|2025-10-20 01:40:00|5932.8|5928.8|5920.8|5916.8|5935.3|5931.3|5905.8|5901.8|3126
1760924700000|2025-10-20 01:45:00|5921.3|5917.3|5932.8|5928.8|5939.8|5935.8|5921.3|5917.3|2793
1760925000000|2025-10-20 01:50:00|5933.8|5929.8|5928.3|5924.3|5940.8|5936.8|5917.8|5913.8|3123
1760925300000|2025-10-20 01:55:00|5929.3|5925.3|5932.8|5928.8|5938.3|5934.3|5922.8|5918.8|2175
1760925600000|2025-10-20 02:00:00|5934.8|5930.8|5962.8|5958.8|5965.8|5961.8|5929.3|5925.3|2718
1760925900000|2025-10-20 02:05:00|5962.3|5958.3|5966.8|5962.8|5969.8|5965.8|5950.8|5946.8|2848
1760926200000|2025-10-20 02:10:00|5965.8|5961.8|5944.8|5940.8|5966.3|5962.3|5937.3|5933.3|2766
1760926500000|2025-10-20 02:15:00|5945.3|5941.3|5940.8|5936.8|5946.3|5942.3|5927.8|5923.8|1804
1760926800000|2025-10-20 02:20:00|5939.8|5935.8|5949.8|5945.8|5956.8|5952.8|5937.8|5933.8|1677
1760927100000|2025-10-20 02:25:00|5948.8|5944.8|5956.8|5952.8|5959.8|5955.8|5940.8|5936.8|2058
1760927400000|2025-10-20 02:30:00|5958.8|5954.8|5963.8|5959.8|5963.8|5959.8|5946.3|5942.3|1528
1760927700000|2025-10-20 02:35:00|5964.8|5960.8|5971.8|5967.8|5973.8|5969.8|5960.3|5956.3|2968
1760928000000|2025-10-20 02:40:00|5971.3|5967.3|5965.8|5961.8|5976.8|5972.8|5962.8|5958.8|3182
1760928300000|2025-10-20 02:45:00|5966.3|5962.3|5959.8|5955.8|5970.8|5966.8|5958.8|5954.8|1061
1760928600000|2025-10-20 02:50:00|5960.8|5956.8|5953.8|5949.8|5966.8|5962.8|5952.8|5948.8|1035
1760928900000|2025-10-20 02:55:00|5954.3|5950.3|5953.8|5949.8|5954.3|5950.3|5945.8|5941.8|995
1760929200000|2025-10-20 03:00:00|5953.3|5949.3|5938.8|5934.8|5960.3|5956.3|5937.8|5933.8|1200
1760929500000|2025-10-20 03:05:00|5938.3|5934.3|5938.8|5934.8|5942.3|5938.3|5932.8|5928.8|827
1760929800000|2025-10-20 03:10:00|5939.8|5935.8|5943.3|5939.3|5950.3|5946.3|5939.3|5935.3|570
1760930100000|2025-10-20 03:15:00|5943.8|5939.8|5955.8|5951.8|5956.8|5952.8|5936.8|5932.8|770
1760930400000|2025-10-20 03:20:00|5956.8|5952.8|5950.8|5946.8|5957.8|5953.8|5947.3|5943.3|516
1760930700000|2025-10-20 03:25:00|5951.3|5947.3|5947.8|5943.8|5954.8|5950.8|5944.8|5940.8|1067
1760931000000|2025-10-20 03:30:00|5948.3|5944.3|5953.8|5949.8|5955.3|5951.3|5946.8|5942.8|303
1760931300000|2025-10-20 03:35:00|5954.3|5950.3|5947.3|5943.3|5956.8|5952.8|5944.8|5940.8|773
1760931600000|2025-10-20 03:40:00|5947.8|5943.8|5946.3|5942.3|5952.8|5948.8|5946.3|5942.3|227
1760931900000|2025-10-20 03:45:00|5946.8|5942.8|5944.8|5940.8|5950.3|5946.3|5944.3|5940.3|237
1760932200000|2025-10-20 03:50:00|5943.8|5939.8|5945.8|5941.8|5948.8|5944.8|5943.8|5939.8|208
1760932500000|2025-10-20 03:55:00|5946.3|5942.3|5951.8|5947.8|5952.8|5948.8|5945.8|5941.8|536
1760932800000|2025-10-20 04:00:00|5954.1|5945.1|5956.2|5947.2|5956.5|5947.5|5953.6|5944.6|0
1760933100000|2025-10-20 04:05:00|5956.6|5947.6|5955.6|5946.6|5959.3|5950.3|5955.1|5946.1|0
1760933400000|2025-10-20 04:10:00|5955.8|5946.8|5956|5947|5956.3|5947.3|5953.7|5944.7|0
1760933700000|2025-10-20 04:15:00|5956.1|5947.1|5956.5|5947.5|5957.4|5948.4|5954.4|5945.4|0
1760934000000|2025-10-20 04:20:00|5956.4|5947.4|5957.3|5948.3|5957.7|5948.7|5956.3|5947.3|0
1760934300000|2025-10-20 04:25:00|5957.2|5948.2|5959.3|5950.3|5961.8|5952.8|5956.9|5947.9|0
1760934600000|2025-10-20 04:30:00|5959.4|5950.4|5956.4|5947.4|5960.3|5951.3|5956.4|5947.4|0
1760934900000|2025-10-20 04:35:00|5956.5|5947.5|5953.4|5944.4|5957.3|5948.3|5953.4|5944.4|0
1760935200000|2025-10-20 04:40:00|5953.5|5944.5|5957|5948|5957.5|5948.5|5951.8|5942.8|0
1760935500000|2025-10-20 04:45:00|5957.1|5948.1|5955.7|5946.7|5957.8|5948.8|5955|5946|0
1760935800000|2025-10-20 04:50:00|5955.6|5946.6|5958.2|5949.2|5959|5950|5955.1|5946.1|0
1760936100000|2025-10-20 04:55:00|5958.1|5949.1|5958.8|5949.8|5959.4|5950.4|5957.3|5948.3|18
1760936400000|2025-10-20 05:00:00|5958.6|5949.6|5942.3|5938.3|5958.7|5951.8|5935.8|5931.8|1715
1760936700000|2025-10-20 05:05:00|5941.8|5937.8|5931.8|5927.8|5941.8|5937.8|5924.8|5920.8|1560
1760937000000|2025-10-20 05:10:00|5932.8|5928.8|5921.3|5917.3|5932.8|5928.8|5910.8|5906.8|1344
1760937300000|2025-10-20 05:15:00|5921.8|5917.8|5917.8|5913.8|5924.3|5920.3|5912.8|5908.8|907
1760937600000|2025-10-20 05:20:00|5918.8|5914.8|5925.8|5921.8|5934.8|5930.8|5918.3|5914.3|891
1760937900000|2025-10-20 05:25:00|5925.3|5921.3|5932.8|5928.8|5934.3|5930.3|5923.8|5919.8|836
1760938200000|2025-10-20 05:30:00|5933.8|5929.8|5919.8|5915.8|5936.3|5932.3|5913.8|5909.8|807
1760938500000|2025-10-20 05:35:00|5919.3|5915.3|5928.8|5924.8|5931.8|5927.8|5918.8|5914.8|915
1760938800000|2025-10-20 05:40:00|5928.3|5924.3|5922.3|5918.3|5928.8|5924.8|5920.3|5916.3|486
1760939100000|2025-10-20 05:45:00|5922.8|5918.8|5920.3|5916.3|5927.8|5923.8|5919.8|5915.8|579
1760939400000|2025-10-20 05:50:00|5920.8|5916.8|5924.8|5920.8|5930.8|5926.8|5920.3|5916.3|463
1760939700000|2025-10-20 05:55:00|5923.8|5919.8|5919.8|5915.8|5925.3|5921.3|5917.8|5913.8|359
1760940000000|2025-10-20 06:00:00|5918.8|5914.8|5911.8|5907.8|5924.3|5920.3|5909.3|5905.3|1095
1760940300000|2025-10-20 06:05:00|5912.3|5908.3|5909.8|5905.8|5915.3|5911.3|5904.8|5900.8|810
1760940600000|2025-10-20 06:10:00|5909.3|5905.3|5906.8|5902.8|5909.3|5905.3|5897.8|5893.8|919
1760940900000|2025-10-20 06:15:00|5906.3|5902.3|5896.8|5892.8|5906.3|5902.3|5892.8|5888.8|825
1760941200000|2025-10-20 06:20:00|5895.3|5891.3|5906.8|5902.8|5909.8|5905.8|5893.8|5889.8|991
1760941500000|2025-10-20 06:25:00|5906.3|5902.3|5912.3|5908.3|5918.8|5914.8|5905.8|5901.8|998
1760941800000|2025-10-20 06:30:00|5911.8|5907.8|5910.8|5906.8|5917.8|5913.8|5906.8|5902.8|686
1760942100000|2025-10-20 06:35:00|5911.3|5907.3|5922.3|5918.3|5923.8|5919.8|5906.8|5902.8|700
1760942400000|2025-10-20 06:40:00|5922.8|5918.8|5929.3|5925.3|5931.8|5927.8|5922.8|5918.8|863
1760942700000|2025-10-20 06:45:00|5928.8|5924.8|5929.8|5925.8|5931.8|5927.8|5923.8|5919.8|674
1760943000000|2025-10-20 06:50:00|5930.3|5926.3|5928.8|5924.8|5932.8|5928.8|5925.8|5921.8|717
1760943300000|2025-10-20 06:55:00|5929.3|5925.3|5924.8|5920.8|5929.8|5925.8|5923.8|5919.8|537
1760943600000|2025-10-20 07:00:00|5925.8|5921.8|5925.8|5921.8|5927.8|5923.8|5920.8|5916.8|657
1760943900000|2025-10-20 07:05:00|5926.8|5922.8|5932.8|5928.8|5933.3|5929.3|5924.8|5920.8|903
1760944200000|2025-10-20 07:10:00|5933.3|5929.3|5936.8|5932.8|5941.8|5937.8|5933.3|5929.3|823
1760944500000|2025-10-20 07:15:00|5937.3|5933.3|5940.8|5936.8|5942.8|5938.8|5936.8|5932.8|787
1760944800000|2025-10-20 07:20:00|5941.8|5937.8|5937.8|5933.8|5946.8|5942.8|5936.8|5932.8|744
1760945100000|2025-10-20 07:25:00|5938.3|5934.3|5940.8|5936.8|5942.8|5938.8|5936.8|5932.8|626
1760945400000|2025-10-20 07:30:00|5939.8|5935.8|5935.8|5931.8|5940.8|5936.8|5933.8|5929.8|1284
1760945700000|2025-10-20 07:35:00|5936.3|5932.3|5940.8|5936.8|5940.8|5936.8|5934.8|5930.8|1243
1760946000000|2025-10-20 07:40:00|5941.8|5937.8|5947.8|5943.8|5949.8|5945.8|5940.8|5936.8|1627
1760946300000|2025-10-20 07:45:00|5947.3|5943.3|5951.8|5947.8|5954.8|5950.8|5944.8|5940.8|2179
1760946600000|2025-10-20 07:50:00|5950.8|5946.8|5945.8|5941.8|5950.8|5946.8|5944.8|5940.8|2306
1760946900000|2025-10-20 07:55:00|5944.8|5940.8|5936.8|5932.8|5944.8|5940.8|5936.8|5932.8|2712
1760947200000|2025-10-20 08:00:00|5935.8|5931.8|5930.8|5926.8|5935.8|5931.8|5930.3|5926.3|2262
1760947500000|2025-10-20 08:05:00|5931.3|5927.3|5930.8|5926.8|5935.8|5931.8|5929.8|5925.8|3119
1760947800000|2025-10-20 08:10:00|5929.8|5925.8|5937.8|5933.8|5938.8|5934.8|5928.8|5924.8|1964
1760948100000|2025-10-20 08:15:00|5938.3|5934.3|5934.8|5930.8|5939.8|5935.8|5934.8|5930.8|1411
1760948400000|2025-10-20 08:20:00|5935.3|5931.3|5933.8|5929.8|5937.8|5933.8|5932.8|5928.8|4669
1760948700000|2025-10-20 08:25:00|5933.3|5929.3|5932.3|5928.3|5934.8|5930.8|5930.8|5926.8|1315
1760949000000|2025-10-20 08:30:00|5933.9|5924.9|5932.6|5923.6|5937.4|5928.4|5932.4|5923.4|0
1760949300000|2025-10-20 08:35:00|5932.5|5923.5|5931.1|5922.1|5935.8|5926.8|5929.7|5920.7|161
1760949600000|2025-10-20 08:40:00|5930.9|5921.9|5929.3|5920.3|5934.4|5925.4|5929.1|5920.1|0
1760949900000|2025-10-20 08:45:00|5929.5|5920.5|5925.8|5916.8|5931.9|5922.9|5925.4|5916.4|0
1760950200000|2025-10-20 08:50:00|5925.6|5916.6|5927.2|5918.2|5928.5|5919.5|5924.2|5915.2|0
1760950500000|2025-10-20 08:55:00|5926.9|5917.9|5926.5|5917.5|5928.8|5919.8|5923.8|5914.8|0
1760950800000|2025-10-20 09:00:00|5926.3|5917.3|5928.5|5919.5|5928.9|5919.9|5921.9|5912.9|0
1760951100000|2025-10-20 09:05:00|5928.4|5919.4|5926.8|5917.8|5928.6|5919.6|5924.1|5915.1|0
1760951400000|2025-10-20 09:10:00|5927|5918|5929.7|5920.7|5930.5|5921.5|5926.9|5917.9|0
1760951700000|2025-10-20 09:15:00|5929.8|5920.8|5934.3|5926.3|5935.3|5927.3|5926.3|5919.3|420
1760952000000|2025-10-20 09:20:00|5933.3|5927.3|5931.3|5924.3|5933.3|5927.3|5929.3|5922.3|45
1760952300000|2025-10-20 09:25:00|5930.3|5923.3|5931.3|5923.3|5935.3|5928.3|5930.3|5923.3|40
1760952600000|2025-10-20 09:30:00|5930.3|5924.3|5929.3|5922.3|5931.3|5924.3|5928.3|5921.3|47
1760952900000|2025-10-20 09:35:00|5930.3|5924.3|5929.3|5922.3|5931.3|5924.3|5928.3|5920.3|92
1760953200000|2025-10-20 09:40:00|5930.3|5923.3|5930.3|5922.3|5933.3|5926.3|5929.3|5921.3|63
1760953500000|2025-10-20 09:45:00|5929.3|5923.3|5929.3|5922.3|5930.3|5923.3|5927.3|5920.3|20
1760953800000|2025-10-20 09:50:00|5928.3|5921.3|5932.3|5924.3|5932.3|5924.3|5927.3|5920.3|25
1760954100000|2025-10-20 09:55:00|5931.3|5925.3|5935.3|5928.3|5936.3|5928.3|5931.3|5924.3|63
1760954400000|2025-10-20 10:00:00|5933.3|5926.3|5929.3|5922.3|5934.3|5926.3|5929.3|5922.3|92
1760954700000|2025-10-20 10:05:00|5930.3|5923.3|5931.3|5924.3|5933.3|5925.3|5930.3|5923.3|34
1760955000000|2025-10-20 10:10:00|5932.3|5925.3|5930.3|5922.3|5932.3|5925.3|5929.3|5922.3|10
1760955300000|2025-10-20 10:15:00|5929.3|5923.3|5928.3|5921.3|5931.3|5923.3|5927.3|5920.3|12
1760955600000|2025-10-20 10:20:00|5927.3|5920.3|5928.3|5921.3|5928.3|5921.3|5926.3|5919.3|13
1760955900000|2025-10-20 10:25:00|5927.3|5920.3|5928.3|5921.3|5929.3|5922.3|5927.3|5919.3|26
1760956200000|2025-10-20 10:30:00|5929.3|5922.3|5930.3|5923.3|5932.3|5925.3|5928.3|5921.3|18
1760956500000|2025-10-20 10:35:00|5931.3|5922.3|5932.3|5924.3|5933.3|5925.3|5931.3|5922.3|2
1760956800000|2025-10-20 10:40:00|5933.3|5925.3|5929.3|5922.3|5933.3|5926.3|5928.3|5921.3|7
1760957100000|2025-10-20 10:45:00|5928.3|5921.3|5929.3|5922.3|5930.3|5923.3|5926.3|5918.3|19
1760957400000|2025-10-20 10:50:00|5930.3|5921.3|5923.3|5915.3|5930.3|5921.3|5921.3|5914.3|63
1760957700000|2025-10-20 10:55:00|5922.3|5916.3|5922.3|5914.3|5924.3|5917.3|5921.3|5914.3|24
1760958000000|2025-10-20 11:00:00|5921.3|5915.3|5923.3|5916.3|5924.3|5916.3|5921.3|5914.3|68
1760958300000|2025-10-20 11:05:00|5924.3|5915.3|5926.3|5919.3|5927.3|5919.3|5923.3|5915.3|41
1760958600000|2025-10-20 11:10:00|5927.3|5918.3|5925.3|5917.3|5927.3|5919.3|5924.3|5917.3|16
1760958900000|2025-10-20 11:15:00|5924.3|5918.3|5926.3|5919.3|5927.3|5919.3|5924.3|5917.3|8
1760959200000|2025-10-20 11:20:00|5925.3|5918.3|5925.3|5918.3|5927.3|5919.3|5925.3|5918.3|9
1760959500000|2025-10-20 11:25:00|5926.3|5919.3|5931.3|5924.3|5931.3|5924.3|5925.3|5919.3|25
1760959800000|2025-10-20 11:30:00|5930.3|5923.3|5927.3|5920.3|5931.3|5924.3|5926.3|5918.3|76
1760960100000|2025-10-20 11:35:00|5926.3|5919.3|5927.3|5920.3|5928.3|5920.3|5925.3|5917.3|30
1760960400000|2025-10-20 11:40:00|5926.3|5919.3|5925.3|5918.3|5926.3|5919.3|5924.3|5917.3|30
1760960700000|2025-10-20 11:45:00|5924.3|5917.3|5925.3|5918.3|5927.3|5920.3|5924.3|5917.3|20
1760961000000|2025-10-20 11:50:00|5926.3|5919.3|5928.3|5921.3|5928.3|5921.3|5926.3|5919.3|38
1760961300000|2025-10-20 11:55:00|5927.3|5920.3|5930.3|5923.3|5931.3|5923.3|5926.3|5919.3|38
1760961600000|2025-10-20 12:00:00|5931.3|5924.3|5925.3|5918.3|5933.3|5926.3|5922.3|5915.3|73
1760961900000|2025-10-20 12:05:00|5924.3|5917.3|5925.3|5918.3|5925.3|5918.3|5923.3|5916.3|36
1760962200000|2025-10-20 12:10:00|5926.3|5917.3|5925.3|5918.3|5926.3|5919.3|5924.3|5917.3|29
1760962500000|2025-10-20 12:15:00|5924.3|5917.3|5923.3|5916.3|5924.3|5917.3|5921.3|5914.3|180
1760962800000|2025-10-20 12:20:00|5924.3|5917.3|5925.3|5918.3|5926.3|5919.3|5923.3|5916.3|51
1760963100000|2025-10-20 12:25:00|5926.3|5919.3|5924.3|5917.3|5927.3|5919.3|5924.3|5917.3|28
1760963400000|2025-10-20 12:30:00|5925.3|5918.3|5926.3|5919.3|5927.3|5920.3|5924.3|5917.3|32
1760963700000|2025-10-20 12:35:00|5927.3|5920.3|5927.3|5920.3|5928.3|5920.3|5924.3|5917.3|64
1760964000000|2025-10-20 12:40:00|5928.3|5921.3|5932.3|5925.3|5932.3|5925.3|5927.3|5920.3|71
1760964300000|2025-10-20 12:45:00|5933.3|5926.3|5940.3|5933.3|5943.3|5936.3|5932.3|5925.3|292
1760964600000|2025-10-20 12:50:00|5941.3|5934.3|5941.3|5934.3|5942.3|5935.3|5939.3|5932.3|108
1760964900000|2025-10-20 12:55:00|5942.3|5933.3|5940.3|5934.3|5942.3|5934.3|5938.3|5931.3|31
1760965200000|2025-10-20 13:00:00|5940.8|5934.8|5938.8|5932.8|5941.8|5935.8|5938.8|5932.8|21
1760965500000|2025-10-20 13:05:00|5939.3|5933.3|5940.3|5934.3|5941.3|5935.3|5938.8|5932.8|47
1760965800000|2025-10-20 13:10:00|5940.8|5934.8|5941.3|5935.3|5942.8|5936.8|5940.8|5934.8|31
1760966100000|2025-10-20 13:15:00|5941.8|5935.8|5944.3|5938.3|5944.8|5938.8|5940.3|5934.3|60
1760966400000|2025-10-20 13:20:00|5944.8|5938.8|5942.8|5936.8|5947.8|5941.8|5942.3|5936.3|42
1760966700000|2025-10-20 13:25:00|5942.3|5936.3|5943.8|5937.8|5945.8|5939.8|5940.3|5934.3|30
1760967000000|2025-10-20 13:30:00|5943.3|5937.3|5941.3|5935.3|5949.8|5943.8|5937.3|5931.3|648
1760967300000|2025-10-20 13:35:00|5941.8|5935.8|5946.8|5940.8|5949.3|5943.3|5939.3|5933.3|298
1760967600000|2025-10-20 13:40:00|5947.3|5941.3|5944.8|5938.8|5947.8|5941.8|5937.8|5931.8|218
1760967900000|2025-10-20 13:45:00|5945.8|5939.8|5940.8|5934.8|5945.8|5939.8|5939.8|5933.8|135
1760968200000|2025-10-20 13:50:00|5940.3|5934.3|5938.8|5932.8|5942.8|5936.8|5930.8|5924.8|366
1760968500000|2025-10-20 13:55:00|5939.3|5933.3|5936.8|5930.8|5939.3|5933.3|5927.3|5921.3|106
1760968800000|2025-10-20 14:00:00|5937.8|5931.8|5936.3|5930.3|5939.3|5933.3|5931.8|5925.8|66
1760969100000|2025-10-20 14:05:00|5935.8|5929.8|5930.8|5924.8|5935.8|5929.8|5927.3|5921.3|160
1760969400000|2025-10-20 14:10:00|5931.3|5925.3|5942.8|5936.8|5943.8|5937.8|5931.3|5925.3|91
1760969700000|2025-10-20 14:15:00|5943.3|5937.3|5948.8|5942.8|5948.8|5942.8|5940.8|5934.8|69
1760970000000|2025-10-20 14:20:00|5948.3|5942.3|5961.8|5955.8|5961.8|5955.8|5946.8|5940.8|335
1760970300000|2025-10-20 14:25:00|5962.3|5956.3|5971.3|5965.3|5974.8|5968.8|5961.8|5955.8|854
1760970600000|2025-10-20 14:30:00|5970.8|5964.8|5965.3|5959.3|5971.3|5965.3|5962.8|5956.8|272
1760970900000|2025-10-20 14:35:00|5964.8|5958.8|5973.8|5967.8|5974.3|5968.3|5960.3|5954.3|106
1760971200000|2025-10-20 14:40:00|5973.3|5967.3|5988.8|5982.8|5990.3|5984.3|5972.8|5966.8|467
1760971500000|2025-10-20 14:45:00|5988.3|5982.3|5994.3|5988.3|5994.8|5988.8|5985.3|5979.3|362
1760971800000|2025-10-20 14:50:00|5993.8|5987.8|5993.3|5987.3|5994.8|5988.8|5988.8|5982.8|262
1760972100000|2025-10-20 14:55:00|5993.8|5987.8|5995.8|5989.8|6004.8|5998.8|5991.8|5985.8|508
1760972400000|2025-10-20 15:00:00|5994.8|5988.8|6000.8|5994.8|6002.3|5996.3|5989.3|5983.3|153
1760972700000|2025-10-20 15:05:00|6000.3|5994.3|6006.8|6000.8|6007.3|6001.3|5996.8|5990.8|204
1760973000000|2025-10-20 15:10:00|6007.3|6001.3|6003.3|5997.3|6011.8|6005.8|6001.8|5995.8|1217
1760973300000|2025-10-20 15:15:00|6003.8|5997.8|6011.8|6005.8|6011.8|6005.8|6001.3|5995.3|273
1760973600000|2025-10-20 15:20:00|6012.8|6006.8|6025.8|6019.8|6025.8|6019.8|6012.8|6006.8|733
1760973900000|2025-10-20 15:25:00|6025.3|6019.3|6018.8|6012.8|6030.8|6024.8|6017.8|6011.8|285
1760974200000|2025-10-20 15:30:00|6019.3|6013.3|6031.8|6025.8|6031.8|6025.8|6016.8|6010.8|205
1760974500000|2025-10-20 15:35:00|6030.8|6024.8|6036.8|6030.8|6036.8|6030.8|6028.8|6022.8|333
1760974800000|2025-10-20 15:40:00|6036.3|6030.3|6041.8|6035.8|6043.8|6037.8|6033.8|6027.8|339
1760975100000|2025-10-20 15:45:00|6040.3|6034.3|6033.8|6027.8|6040.8|6034.8|6032.8|6026.8|256
1760975400000|2025-10-20 15:50:00|6033.3|6027.3|6027.3|6021.3|6036.8|6030.8|6017.3|6011.3|473
1760975700000|2025-10-20 15:55:00|6026.8|6020.8|6023.3|6017.3|6030.3|6024.3|6022.8|6016.8|106
1760976000000|2025-10-20 16:00:00|6023.8|6017.8|6023.3|6017.3|6027.8|6021.8|6018.8|6012.8|258
1760976300000|2025-10-20 16:05:00|6022.8|6016.8|6025.8|6019.8|6031.8|6025.8|6022.8|6016.8|57
1760976600000|2025-10-20 16:10:00|6024.8|6018.8|6027.3|6021.3|6027.8|6021.8|6023.3|6017.3|53
1760976900000|2025-10-20 16:15:00|6026.8|6020.8|6032.8|6026.8|6032.8|6026.8|6024.8|6018.8|130
1760977200000|2025-10-20 16:20:00|6032.3|6026.3|6026.8|6020.8|6032.8|6026.8|6025.8|6019.8|62
1760977500000|2025-10-20 16:25:00|6026.3|6020.3|6031.8|6025.8|6036.8|6030.8|6025.8|6019.8|85
1760977800000|2025-10-20 16:30:00|6030.8|6024.8|6032.8|6026.8|6032.8|6026.8|6028.8|6022.8|25
1760978100000|2025-10-20 16:35:00|6033.3|6027.3|6038.8|6032.8|6039.8|6033.8|6032.8|6026.8|227
1760978400000|2025-10-20 16:40:00|6037.8|6031.8|6032.8|6026.8|6039.8|6033.8|6031.8|6025.8|196
1760978700000|2025-10-20 16:45:00|6033.3|6027.3|6032.3|6026.3|6033.8|6027.8|6029.8|6023.8|47
1760979000000|2025-10-20 16:50:00|6031.8|6025.8|6034.8|6028.8|6036.3|6030.3|6031.3|6025.3|74
1760979300000|2025-10-20 16:55:00|6035.3|6029.3|6034.3|6028.3|6039.8|6033.8|6033.8|6027.8|115
1760979600000|2025-10-20 17:00:00|6033.8|6027.8|6040.3|6034.3|6041.3|6035.3|6032.8|6026.8|29
1760979900000|2025-10-20 17:05:00|6039.8|6033.8|6038.8|6032.8|6042.8|6036.8|6038.8|6032.8|25
1760980200000|2025-10-20 17:10:00|6039.3|6033.3|6038.8|6032.8|6040.8|6034.8|6036.8|6030.8|36
1760980500000|2025-10-20 17:15:00|6038.3|6032.3|6039.8|6033.8|6041.8|6035.8|6037.8|6031.8|63
1760980800000|2025-10-20 17:20:00|6040.3|6034.3|6042.3|6036.3|6042.8|6036.8|6038.8|6032.8|21
1760981100000|2025-10-20 17:25:00|6041.8|6035.8|6035.8|6029.8|6042.3|6036.3|6035.8|6029.8|32
1760981400000|2025-10-20 17:30:00|6036.3|6030.3|6037.3|6031.3|6037.8|6031.8|6033.8|6027.8|21
1760981700000|2025-10-20 17:35:00|6036.8|6030.8|6038.8|6032.8|6040.8|6034.8|6035.8|6029.8|82
1760982000000|2025-10-20 17:40:00|6039.3|6033.3|6039.8|6033.8|6040.8|6034.8|6037.8|6031.8|58
1760982300000|2025-10-20 17:45:00|6040.3|6034.3|6045.8|6039.8|6046.8|6040.8|6040.3|6034.3|120
1760982600000|2025-10-20 17:50:00|6045.3|6039.3|6045.8|6039.8|6046.8|6040.8|6041.8|6035.8|64
1760982900000|2025-10-20 17:55:00|6045.3|6039.3|6041.8|6035.8|6045.8|6039.8|6040.8|6034.8|41
1760983200000|2025-10-20 18:00:00|6040.8|6034.8|6043.3|6037.3|6044.8|6038.8|6040.8|6034.8|53
1760983500000|2025-10-20 18:05:00|6042.8|6036.8|6044.8|6038.8|6046.8|6040.8|6041.8|6035.8|91
1760983800000|2025-10-20 18:10:00|6044.3|6038.3|6043.8|6037.8|6044.8|6038.8|6042.8|6036.8|58
1760984100000|2025-10-20 18:15:00|6043.3|6037.3|6039.3|6033.3|6043.8|6037.8|6038.8|6032.8|103
1760984400000|2025-10-20 18:20:00|6039.8|6033.8|6039.8|6033.8|6041.8|6035.8|6037.8|6031.8|60
1760984700000|2025-10-20 18:25:00|6039.3|6033.3|6042.8|6036.8|6042.8|6036.8|6037.8|6031.8|107
1760985000000|2025-10-20 18:30:00|6043.3|6037.3|6041.8|6035.8|6043.8|6037.8|6039.3|6033.3|66
1760985300000|2025-10-20 18:35:00|6040.8|6034.8|6041.3|6035.3|6043.8|6037.8|6039.8|6033.8|101
1760985600000|2025-10-20 18:40:00|6041.8|6035.8|6037.3|6031.3|6041.8|6035.8|6035.3|6029.3|64
1760985900000|2025-10-20 18:45:00|6037.8|6031.8|6037.8|6031.8|6038.3|6032.3|6035.3|6029.3|89
1760986200000|2025-10-20 18:50:00|6038.8|6032.8|6039.8|6033.8|6040.8|6034.8|6037.8|6031.8|52
1760986500000|2025-10-20 18:55:00|6040.8|6034.8|6043.2|6034.2|6043.8|6037.8|6039.8|6033.8|132
1760986800000|2025-10-20 19:00:00|6043.1|6034.1|6045.3|6036.3|6045.4|6036.4|6042.2|6033.2|0
1760987100000|2025-10-20 19:05:00|6045.4|6036.4|6044.6|6035.6|6045.8|6036.8|6044.6|6035.6|0
1760987400000|2025-10-20 19:10:00|6044.5|6035.5|6041.1|6032.1|6044.5|6035.5|6040.9|6031.9|0
1760987700000|2025-10-20 19:15:00|6041|6032|6042.3|6033.3|6042.7|6033.7|6040.6|6031.6|0
1760988000000|2025-10-20 19:20:00|6042.2|6033.2|6042.8|6033.8|6043|6034|6040.9|6031.9|0
1760988300000|2025-10-20 19:25:00|6042.9|6033.9|6042.6|6033.6|6043.6|6034.6|6042.4|6033.4|0
1760988600000|2025-10-20 19:30:00|6042.5|6033.5|6041.7|6032.7|6042.7|6033.7|6040|6031|0
1760988900000|2025-10-20 19:35:00|6041.6|6032.6|6041.9|6032.9|6042.5|6033.5|6041.3|6032.3|0
1760989200000|2025-10-20 19:40:00|6041.8|6032.8|6037.7|6028.7|6043|6034|6037.6|6028.6|0
1760989500000|2025-10-20 19:45:00|6037.8|6028.8|6039.4|6030.4|6039.6|6030.6|6036.2|6027.2|0
1760989800000|2025-10-20 19:50:00|6039.3|6030.3|6035.2|6026.2|6040.3|6031.3|6034.1|6025.1|0
1760990100000|2025-10-20 19:55:00|6035.1|6026.1|6035.5|6026.5|6036.2|6027.2|6029.2|6020.2|0
1760990400000|2025-10-20 20:00:00|6035.2|6026.2|6036.4|6027.4|6036.6|6027.6|6030.9|6021.9|0
1760990700000|2025-10-20 20:05:00|6036.1|6027.1|6037.8|6028.8|6037.8|6028.8|6034.9|6025.9|0
1760991000000|2025-10-20 20:10:00|6037.4|6028.4|6040.4|6031.4|6041.6|6032.6|6037.3|6028.3|0
1760991300000|2025-10-20 20:15:00|6040.1|6031.1|6040.4|6031.4|6041.1|6032.1|6038.6|6029.6|0
1760991600000|2025-10-20 20:20:00|6040.8|6031.8|6040.1|6031.1|6040.8|6031.8|6039|6030|0
1760991900000|2025-10-20 20:25:00|6040.4|6031.4|6041.3|6032.3|6041.3|6032.3|6039.8|6030.8|0
1760992200000|2025-10-20 20:30:00|6041|6032|6040.6|6031.6|6042.2|6033.2|6040.1|6031.1|0
1760992500000|2025-10-20 20:35:00|6040.9|6031.9|6040.1|6031.1|6041.7|6032.7|6039.7|6030.7|0
1760992800000|2025-10-20 20:40:00|6039.7|6030.7|6040.5|6031.5|6040.5|6031.5|6039.4|6030.4|0
1760993100000|2025-10-20 20:45:00|6040.2|6031.2|6040.5|6031.5|6040.5|6031.5|6039.6|6030.6|0
1760993400000|2025-10-20 20:50:00|6040.1|6031.1|6041.3|6032.3|6041.6|6032.6|6039.6|6030.6|0
1760993700000|2025-10-20 20:55:00|6041|6032|6043.4|6034.4|6043.4|6034.4|6040.7|6031.7|0
1760994000000|2025-10-20 21:00:00|6042.4|6033.4|6043.8|6034.8|6044.1|6035.1|6042|6033|0
1760994300000|2025-10-20 21:05:00|6043.7|6034.7|6043.8|6034.8|6045.8|6036.8|6043.7|6034.7|0
1760994600000|2025-10-20 21:10:00|6044|6035|6044.4|6035.4|6044.4|6035.4|6043.9|6034.9|0
1760994900000|2025-10-20 21:15:00|6044.2|6035.2|6044.2|6035.2|6044.6|6035.6|6044.2|6035.2|0
1760995200000|2025-10-20 21:20:00|6044.3|6035.3|6044.4|6035.4|6044.5|6035.5|6044.3|6035.3|0
1760995500000|2025-10-20 21:25:00|6044.2|6035.2|6044.3|6035.3|6044.5|6035.5|6044.2|6035.2|0
1760995800000|2025-10-20 21:30:00|6044.5|6035.5|6044.5|6035.5|6044.8|6035.8|6044.5|6035.5|0
1760996100000|2025-10-20 21:35:00|6044.6|6035.6|6044.6|6035.6|6044.6|6035.6|6044.5|6035.5|0
1760996400000|2025-10-20 21:40:00|6044.9|6035.9|6044.7|6035.7|6045.1|6036.1|6044.6|6035.6|0
1760997000000|2025-10-20 21:50:00|6044.8|6035.8|6044.6|6035.6|6044.8|6035.8|6044.6|6035.6|0
1760997300000|2025-10-20 21:55:00|6044.4|6035.4|6044.5|6035.5|6044.5|6035.5|6044.2|6035.2|0
1760997600000|2025-10-20 22:00:00|6042.6|6033.6|6040.5|6031.5|6043.4|6034.4|6040.2|6031.2|0
1760997900000|2025-10-20 22:05:00|6040.7|6031.7|6041|6032|6041.4|6032.4|6037.9|6028.9|0
1760998200000|2025-10-20 22:10:00|6040.9|6031.9|6039.8|6030.8|6041.9|6032.9|6039.6|6030.6|0
1760998500000|2025-10-20 22:15:00|6038.5|6029.5|6042.1|6033.1|6042.5|6033.5|6038.5|6029.5|0
1760998800000|2025-10-20 22:20:00|6042.3|6033.3|6042.1|6033.1|6042.6|6033.6|6039.6|6030.6|0
1760999100000|2025-10-20 22:25:00|6042.3|6033.3|6041.7|6032.7|6044.3|6035.3|6041.7|6032.7|0
1760999400000|2025-10-20 22:30:00|6041.4|6032.4|6040.9|6031.9|6042.4|6033.4|6039.7|6030.7|0
1760999700000|2025-10-20 22:35:00|6041.1|6032.1|6040.4|6031.4|6041.3|6032.3|6039.4|6030.4|0
1761000000000|2025-10-20 22:40:00|6040.6|6031.6|6041.8|6032.8|6042.5|6033.5|6040.6|6031.6|0
1761000300000|2025-10-20 22:45:00|6041.9|6032.9|6040.6|6031.6|6042.5|6033.5|6040.3|6031.3|0
1761000600000|2025-10-20 22:50:00|6040.5|6031.5|6040.9|6031.9|6042.4|6033.4|6040.3|6031.3|0
1761000900000|2025-10-20 22:55:00|6041.1|6032.1|6040.5|6031.5|6041.4|6032.4|6039.8|6030.8|0
1761001200000|2025-10-20 23:00:00|6040.6|6031.6|6042.8|6033.8|6043.5|6034.5|6039.7|6030.7|0
1761001500000|2025-10-20 23:05:00|6042.6|6033.6|6043.3|6034.3|6043.6|6034.6|6041.8|6032.8|0
1761001800000|2025-10-20 23:10:00|6043.5|6034.5|6043.3|6034.3|6046.2|6037.2|6043.3|6034.3|0
1761002100000|2025-10-20 23:15:00|6043.4|6034.4|6042.1|6033.1|6043.4|6034.4|6040.1|6031.1|0
1761002400000|2025-10-20 23:20:00|6042.2|6033.2|6043|6034|6043.8|6034.8|6042.2|6033.2|0
1761002700000|2025-10-20 23:25:00|6043.2|6034.2|6045.1|6036.1|6045.1|6036.1|6043.1|6034.1|0
1761003000000|2025-10-20 23:30:00|6045.3|6036.3|6046.4|6037.4|6046.4|6037.4|6044.5|6035.5|0
1761003300000|2025-10-20 23:35:00|6046.3|6037.3|6043.8|6034.8|6046.4|6037.4|6043.6|6034.6|0
1761003600000|2025-10-20 23:40:00|6043.9|6034.9|6042.9|6033.9|6044|6035|6041.8|6032.8|0
1761003900000|2025-10-20 23:45:00|6042.7|6033.7|6039.1|6030.1|6042.7|6033.7|6039.1|6030.1|0
1761004200000|2025-10-20 23:50:00|6039|6030|6039.6|6030.6|6040.8|6031.8|6038.3|6029.3|0
1761004500000|2025-10-20 23:55:00|6039.4|6030.4|6041.4|6032.4|6041.7|6032.7|6039.4|6030.4|0
1761004800000|2025-10-21 00:00:00|6041.1|6032.1|6039.3|6030.3|6044.1|6035.1|6039.1|6030.1|0
1761005100000|2025-10-21 00:05:00|6039.1|6030.1|6038.6|6029.6|6041.5|6032.5|6038.4|6029.4|0
1761005400000|2025-10-21 00:10:00|6038.8|6029.8|6041.1|6032.1|6043.6|6034.6|6038.8|6029.8|0
1761005700000|2025-10-21 00:15:00|6041.2|6032.2|6043.5|6034.5|6043.5|6034.5|6040.7|6031.7|0
1761006000000|2025-10-21 00:20:00|6043.3|6034.3|6042.3|6033.3|6043.7|6034.7|6041.3|6032.3|0
1761006300000|2025-10-21 00:25:00|6042.4|6033.4|6044.4|6035.4|6047.1|6038.1|6042.3|6033.3|0
1761006600000|2025-10-21 00:30:00|6044.5|6035.5|6046.7|6037.7|6046.9|6037.9|6042.9|6033.9|0
1761006900000|2025-10-21 00:35:00|6046.4|6037.4|6047.3|6038.3|6047.4|6038.4|6046.1|6037.1|0
1761007200000|2025-10-21 00:40:00|6047.6|6038.6|6047.3|6038.3|6048.3|6039.3|6047.2|6038.2|0
1761007500000|2025-10-21 00:45:00|6047.5|6038.5|6047.6|6038.6|6048.5|6039.5|6046.6|6037.6|0
1761007800000|2025-10-21 00:50:00|6047.4|6038.4|6048.3|6039.3|6048.3|6039.3|6047|6038|0
1761008100000|2025-10-21 00:55:00|6048.1|6039.1|6048.5|6039.5|6049.2|6040.2|6047.1|6038.1|0
1761008400000|2025-10-21 01:00:00|6049.1|6040.1|6050.7|6041.7|6050.7|6041.7|6048.4|6039.4|0
1761008700000|2025-10-21 01:05:00|6050.6|6041.6|6050.1|6041.1|6051.1|6042.1|6045.4|6036.4|0
1761009000000|2025-10-21 01:10:00|6050|6041|6050.5|6041.5|6050.9|6041.9|6049.4|6040.4|0
1761009300000|2025-10-21 01:15:00|6050.4|6041.4|6033|6029|6060|6056|6033|6029|1319
1761009600000|2025-10-21 01:20:00|6033.5|6029.5|6034|6030|6045|6041|6032.5|6028.5|1033
1761009900000|2025-10-21 01:25:00|6035.5|6031.5|6034|6030|6035.5|6031.5|6027.5|6023.5|907
1761010200000|2025-10-21 01:30:00|6033.5|6029.5|6018|6014|6033.5|6029.5|6013|6009|7332
1761010500000|2025-10-21 01:35:00|6020.5|6016.5|6039|6035|6047.5|6043.5|6011|6007|4850
1761010800000|2025-10-21 01:40:00|6038|6034|6052.5|6048.5|6058|6054|6034|6030|4064
1761011100000|2025-10-21 01:45:00|6053.5|6049.5|6071|6067|6074|6070|6052.5|6048.5|3666
1761011400000|2025-10-21 01:50:00|6070|6066|6060|6056|6075|6071|6059.5|6055.5|2712
1761011700000|2025-10-21 01:55:00|6059|6055|6052|6048|6065|6061|6051|6047|1546
1761012000000|2025-10-21 02:00:00|6051|6047|6069|6065|6070|6066|6044.5|6040.5|2006
1761012300000|2025-10-21 02:05:00|6069.5|6065.5|6070|6066|6078.5|6074.5|6069|6065|2235
1761012600000|2025-10-21 02:10:00|6070.5|6066.5|6084|6080|6084.5|6080.5|6067|6063|2169
1761012900000|2025-10-21 02:15:00|6085|6081|6078.5|6074.5|6087|6083|6073|6069|1430
1761013200000|2025-10-21 02:20:00|6079|6075|6100|6096|6103|6099|6078|6074|3763
1761013500000|2025-10-21 02:25:00|6101|6097|6112|6108|6115|6111|6100|6096|4903
1761013800000|2025-10-21 02:30:00|6111.5|6107.5|6114|6110|6117|6113|6105|6101|2378
1761014100000|2025-10-21 02:35:00|6115|6111|6113|6109|6116|6112|6104|6100|2330
1761014400000|2025-10-21 02:40:00|6114|6110|6115|6111|6120|6116|6107|6103|2975
1761014700000|2025-10-21 02:45:00|6116|6112|6106|6102|6118|6114|6104.5|6100.5|4435
1761015000000|2025-10-21 02:50:00|6105.5|6101.5|6105.5|6101.5|6110|6106|6093|6089|2894
1761015300000|2025-10-21 02:55:00|6106|6102|6098|6094|6110|6106|6091|6087|1373
1761015600000|2025-10-21 03:00:00|6097.5|6093.5|6104.5|6100.5|6108|6104|6093|6089|827
1761015900000|2025-10-21 03:05:00|6105|6101|6109|6105|6111|6107|6103|6099|685
1761016200000|2025-10-21 03:10:00|6108|6104|6111|6107|6120|6116|6108|6104|1301
1761016500000|2025-10-21 03:15:00|6112|6108|6114|6110|6116|6112|6108|6104|970
1761016800000|2025-10-21 03:20:00|6114.5|6110.5|6113|6109|6117|6113|6109|6105|623
1761017100000|2025-10-21 03:25:00|6112.5|6108.5|6107.5|6103.5|6117|6113|6105|6101|1121
1761017400000|2025-10-21 03:30:00|6108|6104|6100|6096|6108|6104|6099|6095|407
1761017700000|2025-10-21 03:35:00|6099.5|6095.5|6103|6099|6103|6099|6098|6094|343
1761018000000|2025-10-21 03:40:00|6102.5|6098.5|6097|6093|6102.5|6098.5|6096|6092|317
1761018300000|2025-10-21 03:45:00|6097.5|6093.5|6089.5|6085.5|6097.5|6093.5|6088|6084|530
1761018600000|2025-10-21 03:50:00|6090|6086|6091|6087|6091|6087|6086|6082|390
1761018900000|2025-10-21 03:55:00|6091.5|6087.5|6093|6089|6094|6090|6090|6086|314
1761019200000|2025-10-21 04:00:00|6094.5|6085.5|6094.2|6085.2|6095|6086|6092.2|6083.2|0
1761019500000|2025-10-21 04:05:00|6094.1|6085.1|6094.1|6085.1|6094.5|6085.5|6093.4|6084.4|0
1761019800000|2025-10-21 04:10:00|6093.7|6084.7|6092.9|6083.9|6093.7|6084.7|6091|6082|0
1761020100000|2025-10-21 04:15:00|6093.2|6084.2|6093|6084|6094.3|6085.3|6092.6|6083.6|0
1761020400000|2025-10-21 04:20:00|6093.4|6084.4|6092.3|6083.3|6093.7|6084.7|6091.6|6082.6|0
1761020700000|2025-10-21 04:25:00|6092.1|6083.1|6093.6|6084.6|6093.7|6084.7|6092.1|6083.1|0
1761021000000|2025-10-21 04:30:00|6093.9|6084.9|6091.9|6082.9|6093.9|6084.9|6090.5|6081.5|0
1761021300000|2025-10-21 04:35:00|6092|6083|6092.4|6083.4|6093.5|6084.5|6091.9|6082.9|0
1761021600000|2025-10-21 04:40:00|6092.5|6083.5|6091.9|6082.9|6092.8|6083.8|6091.2|6082.2|0
1761021900000|2025-10-21 04:45:00|6091.6|6082.6|6092.3|6083.3|6092.7|6083.7|6090.4|6081.4|0
1761022200000|2025-10-21 04:50:00|6092.7|6083.7|6091.9|6082.9|6094|6085|6091.9|6082.9|0
1761022500000|2025-10-21 04:55:00|6091.8|6082.8|6089.9|6080.9|6091.8|6082.8|6085.4|6076.4|9
1761022800000|2025-10-21 05:00:00|6090.2|6081.2|6088|6084|6097|6093|6082|6078|1783
1761023100000|2025-10-21 05:05:00|6087.5|6083.5|6086|6082|6090|6086|6077|6073|877
1761023400000|2025-10-21 05:10:00|6086.5|6082.5|6081|6077|6087|6083|6074|6070|1271
1761023700000|2025-10-21 05:15:00|6082|6078|6093|6089|6096|6092|6079|6075|1035
1761024000000|2025-10-21 05:20:00|6093.5|6089.5|6083|6079|6099|6095|6083|6079|682
1761024300000|2025-10-21 05:25:00|6083.5|6079.5|6076.5|6072.5|6084|6080|6072|6068|740
1761024600000|2025-10-21 05:30:00|6077|6073|6085|6081|6091|6087|6076|6072|599
1761024900000|2025-10-21 05:35:00|6085.5|6081.5|6075|6071|6088|6084|6071|6067|711
1761025200000|2025-10-21 05:40:00|6076|6072|6073|6069|6076|6072|6068|6064|506
1761025500000|2025-10-21 05:45:00|6074|6070|6063|6059|6077|6073|6063|6059|964
1761025800000|2025-10-21 05:50:00|6065|6061|6061.5|6057.5|6066.5|6062.5|6057|6053|1519
1761026100000|2025-10-21 05:55:00|6062|6058|6066|6062|6067.5|6063.5|6058.5|6054.5|897
1761026400000|2025-10-21 06:00:00|6067|6063|6073|6069|6078|6074|6066|6062|1262
1761026700000|2025-10-21 06:05:00|6072.5|6068.5|6079|6075|6079|6075|6070|6066|537
1761027000000|2025-10-21 06:10:00|6078.5|6074.5|6070|6066|6079|6075|6070|6066|550
1761027300000|2025-10-21 06:15:00|6069|6065|6067.5|6063.5|6073|6069|6065|6061|578
1761027600000|2025-10-21 06:20:00|6067|6063|6071|6067|6076.5|6072.5|6066|6062|568
1761027900000|2025-10-21 06:25:00|6071.5|6067.5|6065.5|6061.5|6073|6069|6064|6060|407
1761028200000|2025-10-21 06:30:00|6065|6061|6061|6057|6070|6066|6061|6057|559
1761028500000|2025-10-21 06:35:00|6062|6058|6066|6062|6067|6063|6059|6055|612
1761028800000|2025-10-21 06:40:00|6066.5|6062.5|6061|6057|6068|6064|6059|6055|1020
1761029100000|2025-10-21 06:45:00|6060.5|6056.5|6063|6059|6064|6060|6057|6053|942
1761029400000|2025-10-21 06:50:00|6062|6058|6064|6060|6065|6061|6055|6051|958
1761029700000|2025-10-21 06:55:00|6063.5|6059.5|6065|6061|6066|6062|6062|6058|408
1761030000000|2025-10-21 07:00:00|6064|6060|6046|6042|6064|6060|6044|6040|1129
1761030300000|2025-10-21 07:05:00|6045|6041|6037|6033|6050.5|6046.5|6035|6031|1009
1761030600000|2025-10-21 07:10:00|6036|6032|6032|6028|6040|6036|6030.5|6026.5|1132
1761030900000|2025-10-21 07:15:00|6031.5|6027.5|6033|6029|6039|6035|6029|6025|716
1761031200000|2025-10-21 07:20:00|6033.5|6029.5|6025|6021|6033.5|6029.5|6024|6020|943
1761031500000|2025-10-21 07:25:00|6024.5|6020.5|6023|6019|6031|6027|6021|6017|828
1761031800000|2025-10-21 07:30:00|6022.5|6018.5|6017|6013|6023|6019|6011|6007|1911
1761032100000|2025-10-21 07:35:00|6016.5|6012.5|6009|6005|6016.5|6012.5|6006|6002|911
1761032400000|2025-10-21 07:40:00|6008|6004|6018.5|6014.5|6020.5|6016.5|6008|6004|936
1761032700000|2025-10-21 07:45:00|6018|6014|6017|6013|6020.5|6016.5|6011.5|6007.5|971
1761033000000|2025-10-21 07:50:00|6016.5|6012.5|6020|6016|6021|6017|6016|6012|749
1761033300000|2025-10-21 07:55:00|6020.5|6016.5|6017|6013|6020.5|6016.5|6015|6011|1536
1761033600000|2025-10-21 08:00:00|6014.5|6010.5|6006|6002|6015|6011|6005|6001|1427
1761033900000|2025-10-21 08:05:00|6007|6003|6009|6005|6010.5|6006.5|6006|6002|1667
1761034200000|2025-10-21 08:10:00|6009.5|6005.5|6008|6004|6012.5|6008.5|6007|6003|1428
1761034500000|2025-10-21 08:15:00|6007|6003|5997|5993|6007|6003|5996|5992|2410
1761034800000|2025-10-21 08:20:00|5996.5|5992.5|6001.5|5997.5|6002|5998|5995|5991|950
1761035100000|2025-10-21 08:25:00|6002|5998|5998.5|5994.5|6003|5999|5996.5|5992.5|1518
1761035400000|2025-10-21 08:30:00|6002.5|5993.5|6003.7|5994.7|6004.6|5995.6|6000.5|5991.5|0
1761035700000|2025-10-21 08:35:00|6003.8|5994.8|6003.3|5994.3|6004.4|5995.4|6002.2|5993.2|0
1761036000000|2025-10-21 08:40:00|6003.4|5994.4|6002.7|5993.7|6003.8|5994.8|6000.4|5991.4|0
1761036300000|2025-10-21 08:45:00|6003|5994|6003.8|5994.8|6004.1|5995.1|6001.8|5992.8|0
1761036600000|2025-10-21 08:50:00|6003.9|5994.9|6000.5|5991.5|6004.5|5995.5|6000|5991|0
1761036900000|2025-10-21 08:55:00|6000.7|5991.7|6001|5992|6002.1|5993.1|5999.9|5990.9|0
1761037200000|2025-10-21 09:00:00|6001.1|5992.1|6002.2|5993.2|6003.1|5994.1|6001.1|5992.1|0
1761037500000|2025-10-21 09:05:00|6001.8|5992.8|6004.1|5995.1|6004.3|5995.3|6001.5|5992.5|0
1761037800000|2025-10-21 09:10:00|6004.3|5995.3|6005.5|5996.5|6006.7|5997.7|6003.2|5994.2|0
1761038100000|2025-10-21 09:15:00|6005.4|5996.4|6004.5|5997.5|6008.5|6001.5|6001.5|5994.5|434
1761038400000|2025-10-21 09:20:00|6005.5|5998.5|6009.5|6002.5|6009.5|6002.5|6004.5|5997.5|132
1761038700000|2025-10-21 09:25:00|6010.5|6003.5|6011.5|6003.5|6013.5|6005.5|6009.5|6002.5|177
1761039000000|2025-10-21 09:30:00|6010.5|6002.5|6014.5|6007.5|6017.5|6010.5|6010.5|6002.5|86
1761039300000|2025-10-21 09:35:00|6015.5|6008.5|6016.5|6009.5|6018.5|6011.5|6014.5|6007.5|183
1761039600000|2025-10-21 09:40:00|6015.5|6008.5|6013.5|6006.5|6016.5|6009.5|6012.5|6004.5|34
1761039900000|2025-10-21 09:45:00|6014.5|6007.5|6012.5|6005.5|6015.5|6007.5|6012.5|6005.5|13
1761040200000|2025-10-21 09:50:00|6013.5|6006.5|6015.5|6008.5|6015.5|6008.5|6012.5|6005.5|24
1761040500000|2025-10-21 09:55:00|6014.5|6007.5|6012.5|6004.5|6015.5|6008.5|6011.5|6004.5|26
1761040800000|2025-10-21 10:00:00|6013.5|6005.5|6015.5|6008.5|6015.5|6008.5|6013.5|6004.5|42
1761041100000|2025-10-21 10:05:00|6014.5|6007.5|6011.5|6003.5|6014.5|6008.5|6011.5|6003.5|20
1761041400000|2025-10-21 10:10:00|6010.5|6002.5|6008.5|6001.5|6010.5|6003.5|6008.5|6001.5|22
1761041700000|2025-10-21 10:15:00|6009.5|6002.5|6006.5|5999.5|6010.5|6002.5|6006.5|5998.5|26
1761042000000|2025-10-21 10:20:00|6007.5|5998.5|6008.5|6001.5|6009.5|6002.5|6005.5|5998.5|56
1761042300000|2025-10-21 10:25:00|6009.5|6002.5|6010.5|6003.5|6010.5|6003.5|6009.5|6001.5|26
1761042600000|2025-10-21 10:30:00|6009.5|6002.5|6008.5|6001.5|6010.5|6002.5|6007.5|6000.5|35
1761042900000|2025-10-21 10:35:00|6009.5|6000.5|6010.5|6003.5|6010.5|6003.5|6008.5|6000.5|5
1761043200000|2025-10-21 10:40:00|6009.5|6002.5|6006.5|5999.5|6009.5|6002.5|6006.5|5999.5|15
1761043500000|2025-10-21 10:45:00|6007.5|5998.5|6006.5|5999.5|6007.5|6000.5|6005.5|5998.5|53
1761043800000|2025-10-21 10:50:00|6005.5|5998.5|6007.5|6000.5|6007.5|6000.5|6005.5|5998.5|12
1761044100000|2025-10-21 10:55:00|6008.5|6001.5|6010.5|6003.5|6010.5|6003.5|6008.5|6001.5|23
1761044400000|2025-10-21 11:00:00|6011.5|6004.5|6012.5|6005.5|6012.5|6005.5|6010.5|6003.5|27
1761044700000|2025-10-21 11:05:00|6013.5|6006.5|6013.5|6006.5|6015.5|6008.5|6012.5|6005.5|37
1761045000000|2025-10-21 11:10:00|6014.5|6007.5|6019.5|6012.5|6020.5|6013.5|6014.5|6007.5|26
1761045300000|2025-10-21 11:15:00|6020.5|6013.5|6024.5|6017.5|6026.5|6019.5|6019.5|6012.5|312
1761045600000|2025-10-21 11:20:00|6025.5|6018.5|6025.5|6017.5|6027.5|6019.5|6023.5|6016.5|107
1761045900000|2025-10-21 11:25:00|6024.5|6018.5|6020.5|6012.5|6024.5|6018.5|6019.5|6012.5|33
1761046200000|2025-10-21 11:30:00|6019.5|6013.5|6020.5|6013.5|6021.5|6014.5|6015.5|6008.5|83
1761046500000|2025-10-21 11:35:00|6019.5|6012.5|6017.5|6009.5|6020.5|6013.5|6015.5|6007.5|36
1761046800000|2025-10-21 11:40:00|6016.5|6010.5|6016.5|6009.5|6019.5|6012.5|6016.5|6009.5|14
1761047100000|2025-10-21 11:45:00|6015.5|6008.5|6015.5|6008.5|6017.5|6010.5|6015.5|6008.5|52
1761047400000|2025-10-21 11:50:00|6016.5|6009.5|6013.5|6006.5|6017.5|6009.5|6013.5|6006.5|21
1761047700000|2025-10-21 11:55:00|6014.5|6007.5|6016.5|6009.5|6016.5|6009.5|6014.5|6006.5|10
1761048000000|2025-10-21 12:00:00|6017.5|6010.5|6015.5|6007.5|6020.5|6013.5|6015.5|6007.5|90
1761048300000|2025-10-21 12:05:00|6014.5|6008.5|6012.5|6005.5|6014.5|6008.5|6011.5|6004.5|65
1761048600000|2025-10-21 12:10:00|6013.5|6006.5|6010.5|6002.5|6014.5|6006.5|6009.5|6001.5|80
1761048900000|2025-10-21 12:15:00|6009.5|6001.5|6007.5|5999.5|6010.5|6003.5|6006.5|5999.5|47
1761049200000|2025-10-21 12:20:00|6006.5|5998.5|6003.5|5996.5|6006.5|5998.5|6002.5|5995.5|42
1761049500000|2025-10-21 12:25:00|6004.5|5997.5|6002.5|5994.5|6004.5|5997.5|6001.5|5994.5|56
1761049800000|2025-10-21 12:30:00|6003.5|5995.5|5996.5|5989.5|6004.5|5997.5|5996.5|5989.5|147
1761050100000|2025-10-21 12:35:00|5997.5|5990.5|6002.5|5994.5|6003.5|5995.5|5995.5|5988.5|123
1761050400000|2025-10-21 12:40:00|6001.5|5995.5|6002.5|5995.5|6003.5|5996.5|5999.5|5992.5|59
1761050700000|2025-10-21 12:45:00|6001.5|5994.5|6000.5|5992.5|6002.5|5995.5|6000.5|5992.5|19
1761051000000|2025-10-21 12:50:00|5999.5|5991.5|5996.5|5989.5|5999.5|5992.5|5996.5|5989.5|39
1761051300000|2025-10-21 12:55:00|5997.5|5990.5|5995|5989|5998.5|5991.5|5991.5|5984.5|125
1761051600000|2025-10-21 13:00:00|5994.5|5988.5|5991|5985|5995|5989|5990|5984|64
1761051900000|2025-10-21 13:05:00|5990|5984|5988.5|5982.5|5991|5985|5986.5|5980.5|73
1761052200000|2025-10-21 13:10:00|5988|5982|5986.5|5980.5|5990|5984|5985|5979|92
1761052500000|2025-10-21 13:15:00|5987|5981|5993|5987|5996|5990|5987|5981|153
1761052800000|2025-10-21 13:20:00|5993.5|5987.5|5993.5|5987.5|5996.5|5990.5|5991|5985|28
1761053100000|2025-10-21 13:25:00|5994|5988|5989|5983|5994.5|5988.5|5986|5980|92
1761053400000|2025-10-21 13:30:00|5988.5|5982.5|5982.5|5976.5|5988.5|5982.5|5974|5968|595
1761053700000|2025-10-21 13:35:00|5983|5977|5982|5976|5989.5|5983.5|5979|5973|187
1761054000000|2025-10-21 13:40:00|5982.5|5976.5|5968.5|5962.5|5984|5978|5965|5959|440
1761054300000|2025-10-21 13:45:00|5968|5962|5960.5|5954.5|5970.5|5964.5|5957|5951|342
1761054600000|2025-10-21 13:50:00|5960|5954|5960|5954|5968.5|5962.5|5956|5950|588
1761054900000|2025-10-21 13:55:00|5960.5|5954.5|5962|5956|5962|5956|5954.5|5948.5|486
1761055200000|2025-10-21 14:00:00|5961.5|5955.5|5955|5949|5963.5|5957.5|5952|5946|222
1761055500000|2025-10-21 14:05:00|5955.5|5949.5|5958|5952|5960.5|5954.5|5955|5949|195
1761055800000|2025-10-21 14:10:00|5958.5|5952.5|5973|5967|5974|5968|5958.5|5952.5|200
1761056100000|2025-10-21 14:15:00|5972.5|5966.5|5978|5972|5978.5|5972.5|5970|5964|137
1761056400000|2025-10-21 14:20:00|5978.5|5972.5|5983|5977|5986|5980|5977.5|5971.5|539
1761056700000|2025-10-21 14:25:00|5982|5976|5972|5966|5984.5|5978.5|5969|5963|287
1761057000000|2025-10-21 14:30:00|5971.5|5965.5|5969.5|5963.5|5975|5969|5968|5962|128
1761057300000|2025-10-21 14:35:00|5969|5963|5976|5970|5982|5976|5968.5|5962.5|70
1761057600000|2025-10-21 14:40:00|5977|5971|5973|5967|5979.5|5973.5|5972|5966|78
1761057900000|2025-10-21 14:45:00|5973.5|5967.5|5970.5|5964.5|5973.5|5967.5|5967|5961|79
1761058200000|2025-10-21 14:50:00|5970|5964|5971|5965|5972|5966|5965|5959|55
1761058500000|2025-10-21 14:55:00|5971.5|5965.5|5978.5|5972.5|5980|5974|5971|5965|190
1761058800000|2025-10-21 15:00:00|5979|5973|5977|5971|5981|5975|5974|5968|337
1761059100000|2025-10-21 15:05:00|5976|5970|5976|5970|5979|5973|5974.5|5968.5|72
1761059400000|2025-10-21 15:10:00|5976.5|5970.5|5979|5973|5982|5976|5976|5970|115
1761059700000|2025-10-21 15:15:00|5979.5|5973.5|5980.5|5974.5|5982|5976|5978|5972|140
1761060000000|2025-10-21 15:20:00|5981|5975|5978|5972|5981|5975|5975.5|5969.5|55
1761060300000|2025-10-21 15:25:00|5977|5971|5982|5976|5983|5977|5975|5969|99
1761060600000|2025-10-21 15:30:00|5981.5|5975.5|5981|5975|5985|5979|5980|5974|35
1761060900000|2025-10-21 15:35:00|5980.5|5974.5|5981.5|5975.5|5986|5980|5978|5972|21
1761061200000|2025-10-21 15:40:00|5981|5975|5982|5976|5985|5979|5980.5|5974.5|10
1761061500000|2025-10-21 15:45:00|5982.5|5976.5|5983|5977|5984|5978|5980|5974|33
1761061800000|2025-10-21 15:50:00|5983.5|5977.5|5984.5|5978.5|5987|5981|5983|5977|31
1761062100000|2025-10-21 15:55:00|5984|5978|5983|5977|5984.5|5978.5|5978.5|5972.5|25
1761062400000|2025-10-21 16:00:00|5982|5976|5985.5|5979.5|5988|5982|5981|5975|55
1761062700000|2025-10-21 16:05:00|5985|5979|5985|5979|5987|5981|5983|5977|115
1761063000000|2025-10-21 16:10:00|5984.5|5978.5|5983|5977|5985|5979|5980|5974|44
1761063300000|2025-10-21 16:15:00|5983.5|5977.5|5984.5|5978.5|5985|5979|5983|5977|7
1761063600000|2025-10-21 16:20:00|5984|5978|5983.5|5977.5|5986|5980|5982.5|5976.5|7
1761063900000|2025-10-21 16:25:00|5984|5978|5986|5980|5987|5981|5983.5|5977.5|10
1761064200000|2025-10-21 16:30:00|5986.5|5980.5|5986|5980|5987|5981|5983|5977|52
1761064500000|2025-10-21 16:35:00|5986.5|5980.5|5982.5|5976.5|5988|5982|5982|5976|45
1761064800000|2025-10-21 16:40:00|5982|5976|5983.5|5977.5|5985|5979|5981|5975|25
1761065100000|2025-10-21 16:45:00|5984|5978|5985.5|5979.5|5987|5981|5983.5|5977.5|8
1761065400000|2025-10-21 16:50:00|5986|5980|5966.5|5960.5|5987|5981|5964|5958|456
1761065700000|2025-10-21 16:55:00|5967|5961|5961.5|5955.5|5967.5|5961.5|5958|5952|428
1761066000000|2025-10-21 17:00:00|5962|5956|5960|5954|5963|5957|5957.5|5951.5|31
1761066300000|2025-10-21 17:05:00|5959.5|5953.5|5966|5960|5966.5|5960.5|5957.5|5951.5|46
1761066600000|2025-10-21 17:10:00|5966.5|5960.5|5967|5961|5970|5964|5963.5|5957.5|22
1761066900000|2025-10-21 17:15:00|5967.5|5961.5|5961|5955|5968|5962|5959.5|5953.5|14
1761067200000|2025-10-21 17:20:00|5961.5|5955.5|5962|5956|5963.5|5957.5|5958|5952|32
1761067500000|2025-10-21 17:25:00|5962.5|5956.5|5961|5955|5962.5|5956.5|5958|5952|18
1761067800000|2025-10-21 17:30:00|5961.5|5955.5|5965|5959|5965.5|5959.5|5960.5|5954.5|10
1761068100000|2025-10-21 17:35:00|5965.5|5959.5|5965|5959|5966|5960|5963|5957|14
1761068400000|2025-10-21 17:40:00|5965.5|5959.5|5967|5961|5969|5963|5965.5|5959.5|4
1761068700000|2025-10-21 17:45:00|5967.5|5961.5|5967|5961|5968.5|5962.5|5966|5960|20
1761069000000|2025-10-21 17:50:00|5966.5|5960.5|5965.5|5959.5|5967|5961|5964|5958|14
1761069300000|2025-10-21 17:55:00|5966|5960|5965|5959|5969|5963|5964.5|5958.5|23
1761069600000|2025-10-21 18:00:00|5965.5|5959.5|5969.5|5963.5|5969.5|5963.5|5965.5|5959.5|4
1761069900000|2025-10-21 18:05:00|5970|5964|5968|5962|5970.5|5964.5|5967|5961|13
1761070200000|2025-10-21 18:10:00|5967.5|5961.5|5968|5962|5968|5962|5966|5960|17
1761070500000|2025-10-21 18:15:00|5967.5|5961.5|5964.5|5958.5|5968|5962|5961|5955|155
1761070800000|2025-10-21 18:20:00|5964|5958|5969|5963|5969|5963|5963|5957|31
1761071100000|2025-10-21 18:25:00|5970|5964|5969|5963|5971|5965|5967|5961|35
1761071400000|2025-10-21 18:30:00|5969.5|5963.5|5969.5|5963.5|5970.5|5964.5|5968|5962|53
1761071700000|2025-10-21 18:35:00|5970|5964|5970|5964|5972|5966|5968|5962|159
1761072000000|2025-10-21 18:40:00|5969.5|5963.5|5967|5961|5969.5|5963.5|5967|5961|39
1761072300000|2025-10-21 18:45:00|5968|5962|5969|5963|5969|5963|5967|5961|49
1761072600000|2025-10-21 18:50:00|5968.5|5962.5|5968|5962|5970|5964|5968|5962|38
1761072900000|2025-10-21 18:55:00|5969|5963|5970.5|5961.5|5970.5|5964.5|5965.5|5959.5|72
1761073200000|2025-10-21 19:00:00|5970.4|5961.4|5969.7|5960.7|5970.4|5961.4|5968.7|5959.7|0
1761073500000|2025-10-21 19:05:00|5969.3|5960.3|5969.3|5960.3|5969.9|5960.9|5968.5|5959.5|0
1761073800000|2025-10-21 19:10:00|5969.4|5960.4|5975.2|5966.2|5975.4|5966.4|5967.2|5958.2|0
1761074100000|2025-10-21 19:15:00|5975.1|5966.1|5972.3|5963.3|5976.5|5967.5|5971.1|5962.1|0
1761074400000|2025-10-21 19:20:00|5972.2|5963.2|5972.4|5963.4|5973.5|5964.5|5971.8|5962.8|0
1761074700000|2025-10-21 19:25:00|5972.3|5963.3|5970.6|5961.6|5972.7|5963.7|5970.5|5961.5|0
1761075000000|2025-10-21 19:30:00|5970.5|5961.5|5970.3|5961.3|5971.8|5962.8|5970.1|5961.1|0
1761075300000|2025-10-21 19:35:00|5970.4|5961.4|5970.3|5961.3|5970.8|5961.8|5970|5961|0
1761075600000|2025-10-21 19:40:00|5970.2|5961.2|5970.2|5961.2|5970.4|5961.4|5967.5|5958.5|0
1761075900000|2025-10-21 19:45:00|5970.1|5961.1|5973|5964|5975|5966|5970.1|5961.1|0
1761076200000|2025-10-21 19:50:00|5973.1|5964.1|5979.2|5970.2|5980.3|5971.3|5972.8|5963.8|0
1761076500000|2025-10-21 19:55:00|5978.5|5969.5|5964.4|5955.4|5978.5|5969.5|5963.2|5954.2|0
1761076800000|2025-10-21 20:00:00|5964.1|5955.1|5958.6|5949.6|5968.6|5959.6|5954.9|5945.9|0
1761077100000|2025-10-21 20:05:00|5958.3|5949.3|5957.2|5948.2|5958.8|5949.8|5952.9|5943.9|0
1761077400000|2025-10-21 20:10:00|5957.6|5948.6|5958.2|5949.2|5959.2|5950.2|5954.9|5945.9|0
1761077700000|2025-10-21 20:15:00|5958.9|5949.9|5959.1|5950.1|5961.8|5952.8|5958.3|5949.3|0
1761078000000|2025-10-21 20:20:00|5959.4|5950.4|5959|5950|5960.9|5951.9|5957.9|5948.9|0
1761078300000|2025-10-21 20:25:00|5959.4|5950.4|5961.8|5952.8|5962|5953|5959.4|5950.4|0
1761078600000|2025-10-21 20:30:00|5961.5|5952.5|5960.4|5951.4|5962.2|5953.2|5959.3|5950.3|0
1761078900000|2025-10-21 20:35:00|5960.7|5951.7|5963.5|5954.5|5963.8|5954.8|5960.4|5951.4|0
1761079200000|2025-10-21 20:40:00|5963.8|5954.8|5963.3|5954.3|5964.9|5955.9|5962.4|5953.4|0
1761079500000|2025-10-21 20:45:00|5963.6|5954.6|5961.7|5952.7|5963.7|5954.7|5961|5952|0
1761079800000|2025-10-21 20:50:00|5961.4|5952.4|5964|5955|5964|5955|5960|5951|0
1761080100000|2025-10-21 20:55:00|5963.7|5954.7|5962.3|5953.3|5964.4|5955.4|5962.3|5953.3|0
1761080400000|2025-10-21 21:00:00|5962.6|5953.6|5963.7|5954.7|5963.7|5954.7|5962.6|5953.6|0
1761080700000|2025-10-21 21:05:00|5964.6|5955.6|5964.3|5955.3|5965.6|5956.6|5963.2|5954.2|0
1761081000000|2025-10-21 21:10:00|5964|5955|5961.1|5952.1|5964|5955|5961.1|5952.1|0
1761081300000|2025-10-21 21:15:00|5961.5|5952.5|5962.5|5953.5|5962.7|5953.7|5961.5|5952.5|0
1761081600000|2025-10-21 21:20:00|5962.3|5953.3|5962.7|5953.7|5963.3|5954.3|5961.8|5952.8|0
1761081900000|2025-10-21 21:25:00|5963|5954|5963.4|5954.4|5963.5|5954.5|5962.6|5953.6|0
1761082200000|2025-10-21 21:30:00|5963.3|5954.3|5963.2|5954.2|5963.3|5954.3|5963.2|5954.2|0
1761082500000|2025-10-21 21:35:00|5963.3|5954.3|5962.6|5953.6|5963.3|5954.3|5962.6|5953.6|0
1761082800000|2025-10-21 21:40:00|5963.5|5954.5|5965|5956|5966.9|5957.9|5963.5|5954.5|0
1761083100000|2025-10-21 21:45:00|5964.9|5955.9|5965.6|5956.6|5967.3|5958.3|5964.9|5955.9|0
1761083400000|2025-10-21 21:50:00|5965.7|5956.7|5966.7|5957.7|5968.8|5959.8|5965.4|5956.4|0
1761083700000|2025-10-21 21:55:00|5966.6|5957.6|5966.9|5957.9|5967.5|5958.5|5965.1|5956.1|0
1761084000000|2025-10-21 22:00:00|5971.2|5962.2|5968|5959|5973.2|5964.2|5966.7|5957.7|0
1761084300000|2025-10-21 22:05:00|5967.7|5958.7|5966.3|5957.3|5968.2|5959.2|5965.1|5956.1|0
1761084600000|2025-10-21 22:10:00|5966.4|5957.4|5966.8|5957.8|5967.2|5958.2|5965.8|5956.8|0
1761084900000|2025-10-21 22:15:00|5966.9|5957.9|5969.2|5960.2|5970.4|5961.4|5966.7|5957.7|0
1761085200000|2025-10-21 22:20:00|5969.4|5960.4|5967.3|5958.3|5969.5|5960.5|5966.9|5957.9|0
1761085500000|2025-10-21 22:25:00|5967.5|5958.5|5970.6|5961.6|5970.8|5961.8|5967.3|5958.3|0
1761085800000|2025-10-21 22:30:00|5970.7|5961.7|5970.1|5961.1|5972.4|5963.4|5966.6|5957.6|0
1761086100000|2025-10-21 22:35:00|5970|5961|5968.9|5959.9|5970.9|5961.9|5968.4|5959.4|0
1761086400000|2025-10-21 22:40:00|5968.8|5959.8|5968.9|5959.9|5970.5|5961.5|5968.5|5959.5|0
1761086700000|2025-10-21 22:45:00|5968.6|5959.6|5969.1|5960.1|5969.1|5960.1|5966.8|5957.8|0
1761087000000|2025-10-21 22:50:00|5968.8|5959.8|5967.7|5958.7|5968.9|5959.9|5967.3|5958.3|0
1761087300000|2025-10-21 22:55:00|5967.5|5958.5|5969.4|5960.4|5969.9|5960.9|5967|5958|0
1761087600000|2025-10-21 23:00:00|5969.7|5960.7|5964.9|5955.9|5970.7|5961.7|5964.9|5955.9|0
1761087900000|2025-10-21 23:05:00|5964.8|5955.8|5964.5|5955.5|5965.4|5956.4|5963.3|5954.3|0
1761088200000|2025-10-21 23:10:00|5964.6|5955.6|5965|5956|5966|5957|5963.9|5954.9|0
1761088500000|2025-10-21 23:15:00|5965.2|5956.2|5964.7|5955.7|5966.2|5957.2|5964.4|5955.4|0
1761088800000|2025-10-21 23:20:00|5964.9|5955.9|5969.1|5960.1|5969.8|5960.8|5964|5955|0
1761089100000|2025-10-21 23:25:00|5969.5|5960.5|5966.5|5957.5|5970.1|5961.1|5966.1|5957.1|0
1761089400000|2025-10-21 23:30:00|5966.4|5957.4|5965.2|5956.2|5967|5958|5964.5|5955.5|0
1761089700000|2025-10-21 23:35:00|5965.5|5956.5|5965.2|5956.2|5966|5957|5964.8|5955.8|0
1761090000000|2025-10-21 23:40:00|5964.8|5955.8|5963.6|5954.6|5965.1|5956.1|5963.1|5954.1|0
1761090300000|2025-10-21 23:45:00|5963.8|5954.8|5963.2|5954.2|5964.7|5955.7|5962|5953|0
1761090600000|2025-10-21 23:50:00|5963.1|5954.1|5963.4|5954.4|5963.5|5954.5|5962.1|5953.1|0
1761090900000|2025-10-21 23:55:00|5963.5|5954.5|5963|5954|5965.1|5956.1|5962.4|5953.4|0
1761091200000|2025-10-22 00:00:00|5963.2|5954.2|5966.4|5957.4|5966.6|5957.6|5961.1|5952.1|0
1761091500000|2025-10-22 00:05:00|5966.3|5957.3|5959.4|5950.4|5966.6|5957.6|5958.4|5949.4|0
1761091800000|2025-10-22 00:10:00|5959.3|5950.3|5962.7|5953.7|5964.7|5955.7|5958.9|5949.9|0
1761092100000|2025-10-22 00:15:00|5962.6|5953.6|5957.5|5948.5|5962.8|5953.8|5956.8|5947.8|0
1761092400000|2025-10-22 00:20:00|5957.6|5948.6|5959.4|5950.4|5960|5951|5956.8|5947.8|0
1761092700000|2025-10-22 00:25:00|5959.1|5950.1|5960.4|5951.4|5961.9|5952.9|5958.7|5949.7|0
1761093000000|2025-10-22 00:30:00|5960.7|5951.7|5960.9|5951.9|5962.4|5953.4|5959.4|5950.4|0
1761093300000|2025-10-22 00:35:00|5961.1|5952.1|5959.4|5950.4|5962.1|5953.1|5959.1|5950.1|0
1761093600000|2025-10-22 00:40:00|5959.1|5950.1|5956|5947|5959.5|5950.5|5956|5947|0
1761093900000|2025-10-22 00:45:00|5956.3|5947.3|5958|5949|5958.6|5949.6|5956.3|5947.3|0
1761094200000|2025-10-22 00:50:00|5958.2|5949.2|5958.1|5949.1|5958.7|5949.7|5956.1|5947.1|0
1761094500000|2025-10-22 00:55:00|5957.9|5948.9|5957.3|5948.3|5958.6|5949.6|5956.8|5947.8|0
1761094800000|2025-10-22 01:00:00|5957.2|5948.2|5957.5|5948.5|5958.5|5949.5|5954.2|5945.2|0
1761095100000|2025-10-22 01:05:00|5957.7|5948.7|5958.8|5949.8|5959.7|5950.7|5957|5948|0
1761095400000|2025-10-22 01:10:00|5959|5950|5957.6|5948.6|5961.6|5952.6|5956.8|5947.8|0
1761095700000|2025-10-22 01:15:00|5958.1|5949.1|5967.6|5963.6|5968.1|5964.1|5945.6|5941.6|1874
1761096000000|2025-10-22 01:20:00|5966.6|5962.6|5962.6|5958.6|5967.1|5963.1|5957.6|5953.6|1118
1761096300000|2025-10-22 01:25:00|5963.6|5959.6|5963.6|5959.6|5969.6|5965.6|5962.1|5958.1|480
1761096600000|2025-10-22 01:30:00|5963.1|5959.1|5971.6|5967.6|5976.1|5972.1|5944.6|5940.6|7056
1761096900000|2025-10-22 01:35:00|5970.6|5966.6|5925.1|5921.1|5970.6|5966.6|5924.6|5920.6|4468
1761097200000|2025-10-22 01:40:00|5925.6|5921.6|5942.6|5938.6|5943.6|5939.6|5922.6|5918.6|2628
1761097500000|2025-10-22 01:45:00|5943.1|5939.1|5945.6|5941.6|5951.1|5947.1|5926.6|5922.6|1655
1761097800000|2025-10-22 01:50:00|5946.6|5942.6|5946.1|5942.1|5950.6|5946.6|5931.6|5927.6|2010
1761098100000|2025-10-22 01:55:00|5946.6|5942.6|5944.1|5940.1|5958.6|5954.6|5939.6|5935.6|1626
1761098400000|2025-10-22 02:00:00|5943.6|5939.6|5947.6|5943.6|5949.6|5945.6|5938.6|5934.6|1510
1761098700000|2025-10-22 02:05:00|5946.6|5942.6|5951.6|5947.6|5952.6|5948.6|5938.6|5934.6|1225
1761099000000|2025-10-22 02:10:00|5951.1|5947.1|5952.6|5948.6|5954.6|5950.6|5935.6|5931.6|1661
1761099300000|2025-10-22 02:15:00|5951.6|5947.6|5953.6|5949.6|5962.6|5958.6|5950.6|5946.6|1657
1761099600000|2025-10-22 02:20:00|5952.6|5948.6|5973.6|5969.6|5977.6|5973.6|5951.6|5947.6|1258
1761099900000|2025-10-22 02:25:00|5974.6|5970.6|5975.6|5971.6|5975.6|5971.6|5965.6|5961.6|915
1761100200000|2025-10-22 02:30:00|5976.6|5972.6|5972.1|5968.1|5980.6|5976.6|5966.1|5962.1|1383
1761100500000|2025-10-22 02:35:00|5972.6|5968.6|5972.1|5968.1|5986.6|5982.6|5970.6|5966.6|1407
1761100800000|2025-10-22 02:40:00|5972.6|5968.6|5970.1|5966.1|5975.1|5971.1|5969.6|5965.6|541
1761101100000|2025-10-22 02:45:00|5970.6|5966.6|5974.6|5970.6|5980.6|5976.6|5965.1|5961.1|1016
1761101400000|2025-10-22 02:50:00|5975.6|5971.6|5969.6|5965.6|5978.6|5974.6|5960.6|5956.6|868
1761101700000|2025-10-22 02:55:00|5968.1|5964.1|5958.6|5954.6|5969.1|5965.1|5957.6|5953.6|1819
1761102000000|2025-10-22 03:00:00|5959.6|5955.6|5943.6|5939.6|5959.6|5955.6|5941.6|5937.6|2053
1761102300000|2025-10-22 03:05:00|5943.1|5939.1|5932.6|5928.6|5944.1|5940.1|5932.6|5928.6|1162
1761102600000|2025-10-22 03:10:00|5931.6|5927.6|5932.6|5928.6|5935.6|5931.6|5926.1|5922.1|2377
1761102900000|2025-10-22 03:15:00|5932.1|5928.1|5913.1|5909.1|5934.6|5930.6|5912.6|5908.6|3973
1761103200000|2025-10-22 03:20:00|5912.6|5908.6|5901.6|5897.6|5913.1|5909.1|5889.6|5885.6|8190
1761103500000|2025-10-22 03:25:00|5902.1|5898.1|5897.6|5893.6|5903.6|5899.6|5895.1|5891.1|2673
1761103800000|2025-10-22 03:30:00|5897.1|5893.1|5876.1|5872.1|5898.6|5894.6|5876.1|5872.1|3377
1761104100000|2025-10-22 03:35:00|5876.6|5872.6|5883.6|5879.6|5883.6|5879.6|5867.6|5863.6|4669
1761104400000|2025-10-22 03:40:00|5883.1|5879.1|5873.6|5869.6|5883.6|5879.6|5871.6|5867.6|1941
1761104700000|2025-10-22 03:45:00|5872.6|5868.6|5878.6|5874.6|5880.6|5876.6|5871.6|5867.6|948
1761105000000|2025-10-22 03:50:00|5879.1|5875.1|5877.6|5873.6|5884.6|5880.6|5876.1|5872.1|1098
1761105300000|2025-10-22 03:55:00|5877.1|5873.1|5882.1|5878.1|5884.6|5880.6|5875.6|5871.6|865
1761105600000|2025-10-22 04:00:00|5882.9|5873.9|5887.9|5878.9|5888.9|5879.9|5882.8|5873.8|1
1761105900000|2025-10-22 04:05:00|5888.1|5879.1|5890.5|5881.5|5891.9|5882.9|5887.5|5878.5|0
1761106200000|2025-10-22 04:10:00|5890.7|5881.7|5889.6|5880.6|5894.1|5885.1|5889.1|5880.1|0
1761106500000|2025-10-22 04:15:00|5889.8|5880.8|5892.1|5883.1|5892.1|5883.1|5889.1|5880.1|0
1761106800000|2025-10-22 04:20:00|5892.5|5883.5|5891.6|5882.6|5894.3|5885.3|5891.5|5882.5|0
1761107100000|2025-10-22 04:25:00|5891.2|5882.2|5890.3|5881.3|5891.4|5882.4|5889.8|5880.8|0
1761107400000|2025-10-22 04:30:00|5890.1|5881.1|5890.6|5881.6|5892.5|5883.5|5889.5|5880.5|0
1761107700000|2025-10-22 04:35:00|5890.8|5881.8|5890.3|5881.3|5891.8|5882.8|5890.1|5881.1|0
1761108000000|2025-10-22 04:40:00|5890.2|5881.2|5891.7|5882.7|5892.4|5883.4|5890.1|5881.1|0
1761108300000|2025-10-22 04:45:00|5891.8|5882.8|5888.4|5879.4|5892.1|5883.1|5887.9|5878.9|0
1761108600000|2025-10-22 04:50:00|5888|5879|5888.6|5879.6|5891.2|5882.2|5887.8|5878.8|0
1761108900000|2025-10-22 04:55:00|5888.5|5879.5|5889.8|5880.8|5890.4|5881.4|5888.3|5879.3|6
1761109200000|2025-10-22 05:00:00|5882.6|5878.6|5909.6|5905.6|5912.1|5908.1|5882.6|5878.6|5723
1761109500000|2025-10-22 05:05:00|5909.1|5905.1|5908.6|5904.6|5917.6|5913.6|5903.6|5899.6|1311
1761109800000|2025-10-22 05:10:00|5908.1|5904.1|5913.6|5909.6|5913.6|5909.6|5898.1|5894.1|1105
1761110100000|2025-10-22 05:15:00|5913.1|5909.1|5911.6|5907.6|5920.1|5916.1|5909.6|5905.6|953
1761110400000|2025-10-22 05:20:00|5912.6|5908.6|5935.6|5931.6|5936.6|5932.6|5912.1|5908.1|2606
1761110700000|2025-10-22 05:25:00|5936.1|5932.1|5947.6|5943.6|5948.6|5944.6|5929.6|5925.6|3289
1761111000000|2025-10-22 05:30:00|5948.1|5944.1|5947.6|5943.6|5951.6|5947.6|5937.6|5933.6|1636
1761111300000|2025-10-22 05:35:00|5948.1|5944.1|5936.1|5932.1|5948.1|5944.1|5935.6|5931.6|1653
1761111600000|2025-10-22 05:40:00|5936.6|5932.6|5920.6|5916.6|5939.1|5935.1|5920.6|5916.6|1018
1761111900000|2025-10-22 05:45:00|5921.1|5917.1|5929.6|5925.6|5930.6|5926.6|5915.6|5911.6|1216
1761112200000|2025-10-22 05:50:00|5930.1|5926.1|5931.6|5927.6|5934.6|5930.6|5925.6|5921.6|478
1761112500000|2025-10-22 05:55:00|5932.1|5928.1|5925.6|5921.6|5932.6|5928.6|5922.6|5918.6|583
1761112800000|2025-10-22 06:00:00|5924.6|5920.6|5927.6|5923.6|5928.6|5924.6|5917.1|5913.1|851
1761113100000|2025-10-22 06:05:00|5926.6|5922.6|5926.6|5922.6|5934.6|5930.6|5924.6|5920.6|637
1761113400000|2025-10-22 06:10:00|5927.6|5923.6|5932.6|5928.6|5934.6|5930.6|5925.6|5921.6|502
1761113700000|2025-10-22 06:15:00|5932.1|5928.1|5925.6|5921.6|5936.6|5932.6|5924.1|5920.1|837
1761114000000|2025-10-22 06:20:00|5925.1|5921.1|5934.6|5930.6|5938.6|5934.6|5924.6|5920.6|1122
1761114300000|2025-10-22 06:25:00|5935.6|5931.6|5931.6|5927.6|5940.6|5936.6|5929.6|5925.6|1164
1761114600000|2025-10-22 06:30:00|5931.1|5927.1|5935.6|5931.6|5937.6|5933.6|5927.6|5923.6|945
1761114900000|2025-10-22 06:35:00|5936.1|5932.1|5935.6|5931.6|5939.6|5935.6|5931.6|5927.6|452
1761115200000|2025-10-22 06:40:00|5936.1|5932.1|5937.6|5933.6|5940.6|5936.6|5931.1|5927.1|1922
1761115500000|2025-10-22 06:45:00|5938.1|5934.1|5940.6|5936.6|5945.6|5941.6|5937.1|5933.1|1078
1761115800000|2025-10-22 06:50:00|5941.6|5937.6|5940.6|5936.6|5942.6|5938.6|5936.6|5932.6|516
1761116100000|2025-10-22 06:55:00|5941.6|5937.6|5934.6|5930.6|5941.6|5937.6|5934.1|5930.1|669
1761116400000|2025-10-22 07:00:00|5935.6|5931.6|5928.6|5924.6|5938.6|5934.6|5923.6|5919.6|629
1761116700000|2025-10-22 07:05:00|5927.6|5923.6|5926.1|5922.1|5928.6|5924.6|5921.6|5917.6|575
1761117000000|2025-10-22 07:10:00|5926.6|5922.6|5927.6|5923.6|5927.6|5923.6|5921.6|5917.6|494
1761117300000|2025-10-22 07:15:00|5927.1|5923.1|5928.6|5924.6|5929.6|5925.6|5922.6|5918.6|495
1761117600000|2025-10-22 07:20:00|5929.1|5925.1|5926.6|5922.6|5929.6|5925.6|5923.6|5919.6|567
1761117900000|2025-10-22 07:25:00|5925.6|5921.6|5933.6|5929.6|5934.6|5930.6|5925.6|5921.6|666
1761118200000|2025-10-22 07:30:00|5932.6|5928.6|5932.6|5928.6|5935.6|5931.6|5932.6|5928.6|731
1761118500000|2025-10-22 07:35:00|5933.1|5929.1|5932.1|5928.1|5934.6|5930.6|5930.6|5926.6|486
1761118800000|2025-10-22 07:40:00|5931.6|5927.6|5931.6|5927.6|5933.6|5929.6|5930.6|5926.6|544
1761119100000|2025-10-22 07:45:00|5932.6|5928.6|5933.6|5929.6|5937.6|5933.6|5931.6|5927.6|728
1761119400000|2025-10-22 07:50:00|5933.1|5929.1|5936.6|5932.6|5936.6|5932.6|5930.6|5926.6|971
1761119700000|2025-10-22 07:55:00|5935.6|5931.6|5935.6|5931.6|5936.6|5932.6|5932.6|5928.6|1039
1761120000000|2025-10-22 08:00:00|5934.6|5930.6|5929.6|5925.6|5935.6|5931.6|5929.6|5925.6|1010
1761120300000|2025-10-22 08:05:00|5928.6|5924.6|5918.6|5914.6|5928.6|5924.6|5915.6|5911.6|2440
1761120600000|2025-10-22 08:10:00|5916.6|5912.6|5913.6|5909.6|5917.6|5913.6|5913.1|5909.1|1546
1761120900000|2025-10-22 08:15:00|5914.1|5910.1|5912.6|5908.6|5915.6|5911.6|5910.6|5906.6|1760
1761121200000|2025-10-22 08:20:00|5911.6|5907.6|5913.6|5909.6|5914.6|5910.6|5911.1|5907.1|993
1761121500000|2025-10-22 08:25:00|5914.1|5910.1|5914.6|5910.6|5914.6|5910.6|5911.6|5907.6|1110
1761121800000|2025-10-22 08:30:00|5916.6|5907.6|5917|5908|5918.1|5909.1|5916|5907|0
1761122100000|2025-10-22 08:35:00|5916.9|5907.9|5915.8|5906.8|5917.7|5908.7|5915.8|5906.8|300
1761122400000|2025-10-22 08:40:00|5915.7|5906.7|5915.9|5906.9|5916.1|5907.1|5914.4|5905.4|0
1761122700000|2025-10-22 08:45:00|5915.7|5906.7|5916.4|5907.4|5916.9|5907.9|5915.3|5906.3|0
1761123000000|2025-10-22 08:50:00|5916.2|5907.2|5915.3|5906.3|5916.8|5907.8|5914.1|5905.1|0
1761123300000|2025-10-22 08:55:00|5915.4|5906.4|5917.3|5908.3|5918.3|5909.3|5915.4|5906.4|0
1761123600000|2025-10-22 09:00:00|5917.4|5908.4|5917.3|5908.3|5918|5909|5916|5907|0
1761123900000|2025-10-22 09:05:00|5917.1|5908.1|5915.6|5906.6|5917.2|5908.2|5915|5906|0
1761124200000|2025-10-22 09:10:00|5915.4|5906.4|5915.3|5906.3|5915.6|5906.6|5913.6|5904.6|0
1761124500000|2025-10-22 09:15:00|5911.1|5904.1|5909.1|5902.1|5911.1|5904.1|5905.1|5898.1|265
1761124800000|2025-10-22 09:20:00|5910.1|5903.1|5907.1|5900.1|5910.1|5903.1|5907.1|5900.1|75
1761125100000|2025-10-22 09:25:00|5908.1|5901.1|5911.1|5904.1|5912.1|5905.1|5908.1|5901.1|81
1761125400000|2025-10-22 09:30:00|5910.1|5903.1|5912.1|5905.1|5913.1|5906.1|5910.1|5903.1|36
1761125700000|2025-10-22 09:35:00|5913.1|5906.1|5914.1|5907.1|5917.1|5909.1|5913.1|5906.1|57
1761126000000|2025-10-22 09:40:00|5915.1|5906.1|5913.1|5905.1|5915.1|5908.1|5912.1|5905.1|19
1761126300000|2025-10-22 09:45:00|5914.1|5906.1|5913.1|5906.1|5914.1|5907.1|5912.1|5905.1|8
1761126600000|2025-10-22 09:50:00|5912.1|5905.1|5914.1|5907.1|5914.1|5907.1|5911.1|5904.1|17
1761126900000|2025-10-22 09:55:00|5913.1|5906.1|5916.1|5909.1|5916.1|5909.1|5913.1|5905.1|11
1761127200000|2025-10-22 10:00:00|5917.1|5910.1|5920.1|5913.1|5921.1|5914.1|5916.1|5908.1|41
1761127500000|2025-10-22 10:05:00|5919.1|5912.1|5921.1|5914.1|5922.1|5914.1|5919.1|5912.1|94
1761127800000|2025-10-22 10:10:00|5920.1|5913.1|5921.1|5913.1|5921.1|5914.1|5917.1|5910.1|64
1761128100000|2025-10-22 10:15:00|5920.1|5914.1|5922.1|5914.1|5923.1|5915.1|5920.1|5913.1|147
1761128400000|2025-10-22 10:20:00|5921.1|5915.1|5922.1|5914.1|5923.1|5915.1|5920.1|5913.1|52
1761128700000|2025-10-22 10:25:00|5921.1|5915.1|5922.1|5915.1|5922.1|5915.1|5919.1|5912.1|9
1761129000000|2025-10-22 10:30:00|5923.1|5916.1|5921.1|5914.1|5923.1|5916.1|5919.1|5912.1|11
1761129300000|2025-10-22 10:35:00|5922.1|5913.1|5924.1|5917.1|5924.1|5917.1|5920.1|5913.1|37
1761129600000|2025-10-22 10:40:00|5925.1|5916.1|5923.1|5916.1|5926.1|5918.1|5922.1|5915.1|76
1761129900000|2025-10-22 10:45:00|5924.1|5915.1|5922.1|5914.1|5924.1|5915.1|5921.1|5914.1|3
1761130200000|2025-10-22 10:50:00|5921.1|5915.1|5921.1|5914.1|5922.1|5915.1|5921.1|5914.1|8
1761130500000|2025-10-22 10:55:00|5922.1|5913.1|5920.1|5913.1|5922.1|5914.1|5920.1|5912.1|32
1761130800000|2025-10-22 11:00:00|5921.1|5912.1|5919.1|5912.1|5925.1|5918.1|5919.1|5911.1|128
1761131100000|2025-10-22 11:05:00|5918.1|5911.1|5914.1|5907.1|5919.1|5912.1|5914.1|5906.1|26
1761131400000|2025-10-22 11:10:00|5913.1|5906.1|5916.1|5909.1|5916.1|5909.1|5910.1|5903.1|19
1761131700000|2025-10-22 11:15:00|5915.1|5908.1|5913.1|5906.1|5915.1|5908.1|5910.1|5903.1|34
1761132000000|2025-10-22 11:20:00|5912.1|5905.1|5915.1|5908.1|5916.1|5908.1|5912.1|5905.1|13
1761132300000|2025-10-22 11:25:00|5916.1|5909.1|5912.1|5904.1|5917.1|5910.1|5912.1|5904.1|10
1761132600000|2025-10-22 11:30:00|5913.1|5905.1|5913.1|5906.1|5915.1|5907.1|5911.1|5904.1|8
1761132900000|2025-10-22 11:35:00|5914.1|5905.1|5909.1|5901.1|5914.1|5906.1|5908.1|5901.1|24
1761133200000|2025-10-22 11:40:00|5908.1|5900.1|5905.1|5898.1|5909.1|5902.1|5903.1|5896.1|62
1761133500000|2025-10-22 11:45:00|5906.1|5899.1|5903.1|5896.1|5906.1|5899.1|5903.1|5895.1|75
1761133800000|2025-10-22 11:50:00|5904.1|5897.1|5902.1|5895.1|5905.1|5897.1|5901.1|5894.1|55
1761134100000|2025-10-22 11:55:00|5901.1|5894.1|5896.1|5889.1|5902.1|5895.1|5896.1|5889.1|89
1761134400000|2025-10-22 12:00:00|5895.1|5888.1|5898.1|5891.1|5900.1|5893.1|5893.1|5886.1|145
1761134700000|2025-10-22 12:05:00|5899.1|5892.1|5900.1|5893.1|5902.1|5895.1|5898.1|5891.1|73
1761135000000|2025-10-22 12:10:00|5901.1|5894.1|5904.1|5896.1|5905.1|5897.1|5900.1|5893.1|90
1761135300000|2025-10-22 12:15:00|5903.1|5897.1|5904.1|5897.1|5905.1|5898.1|5901.1|5894.1|107
1761135600000|2025-10-22 12:20:00|5903.1|5896.1|5904.1|5896.1|5907.1|5900.1|5903.1|5895.1|56
1761135900000|2025-10-22 12:25:00|5905.1|5897.1|5909.1|5901.1|5909.1|5902.1|5904.1|5896.1|34
1761136200000|2025-10-22 12:30:00|5908.1|5902.1|5911.1|5904.1|5912.1|5904.1|5908.1|5901.1|34
1761136500000|2025-10-22 12:35:00|5910.1|5903.1|5908.1|5901.1|5910.1|5904.1|5907.1|5900.1|16
1761136800000|2025-10-22 12:40:00|5909.1|5900.1|5905.1|5897.1|5909.1|5901.1|5904.1|5897.1|45
1761137100000|2025-10-22 12:45:00|5906.1|5898.1|5905.1|5898.1|5906.1|5899.1|5904.1|5897.1|19
1761137400000|2025-10-22 12:50:00|5906.1|5899.1|5912.1|5904.1|5912.1|5905.1|5906.1|5899.1|41
1761137700000|2025-10-22 12:55:00|5911.1|5905.1|5912.1|5906.1|5913.1|5906.1|5909.1|5902.1|32
1761138000000|2025-10-22 13:00:00|5911.6|5905.6|5914.6|5908.6|5915.1|5909.1|5911.1|5905.1|32
1761138300000|2025-10-22 13:05:00|5915.1|5909.1|5913.6|5907.6|5917.1|5911.1|5913.6|5907.6|75
1761138600000|2025-10-22 13:10:00|5914.1|5908.1|5914.6|5908.6|5915.6|5909.6|5912.6|5906.6|19
1761138900000|2025-10-22 13:15:00|5914.1|5908.1|5917.6|5911.6|5918.6|5912.6|5914.1|5908.1|23
1761139200000|2025-10-22 13:20:00|5918.1|5912.1|5914.6|5908.6|5919.6|5913.6|5914.1|5908.1|29
1761139500000|2025-10-22 13:25:00|5914.1|5908.1|5915.1|5909.1|5916.6|5910.6|5913.6|5907.6|16
1761139800000|2025-10-22 13:30:00|5915.6|5909.6|5920.6|5914.6|5926.6|5920.6|5913.6|5907.6|521
1761140100000|2025-10-22 13:35:00|5921.1|5915.1|5947.6|5941.6|5947.6|5941.6|5919.6|5913.6|419
1761140400000|2025-10-22 13:40:00|5948.1|5942.1|5959.1|5953.1|5960.6|5954.6|5943.6|5937.6|446
1761140700000|2025-10-22 13:45:00|5959.6|5953.6|5955.6|5949.6|5962.6|5956.6|5952.6|5946.6|246
1761141000000|2025-10-22 13:50:00|5955.1|5949.1|5953.6|5947.6|5963.1|5957.1|5950.6|5944.6|274
1761141300000|2025-10-22 13:55:00|5954.1|5948.1|5962.1|5956.1|5962.6|5956.6|5947.6|5941.6|177
1761141600000|2025-10-22 14:00:00|5962.6|5956.6|5953.1|5947.1|5963.6|5957.6|5952.6|5946.6|188
1761141900000|2025-10-22 14:05:00|5952.6|5946.6|5947.6|5941.6|5958.6|5952.6|5947.6|5941.6|78
1761142200000|2025-10-22 14:10:00|5948.1|5942.1|5955.6|5949.6|5956.6|5950.6|5946.6|5940.6|577
1761142500000|2025-10-22 14:15:00|5956.1|5950.1|5955.6|5949.6|5958.6|5952.6|5951.6|5945.6|60
1761142800000|2025-10-22 14:20:00|5956.1|5950.1|5953.1|5947.1|5958.1|5952.1|5950.1|5944.1|532
1761143100000|2025-10-22 14:25:00|5952.6|5946.6|5946.6|5940.6|5953.6|5947.6|5946.1|5940.1|1219
1761143400000|2025-10-22 14:30:00|5946.1|5940.1|5938.6|5932.6|5948.6|5942.6|5936.6|5930.6|654
1761143700000|2025-10-22 14:35:00|5939.1|5933.1|5931.1|5925.1|5941.6|5935.6|5930.6|5924.6|160
1761144000000|2025-10-22 14:40:00|5931.6|5925.6|5919.1|5913.1|5933.1|5927.1|5918.6|5912.6|201
1761144300000|2025-10-22 14:45:00|5918.6|5912.6|5916.1|5910.1|5921.1|5915.1|5909.1|5903.1|201
1761144600000|2025-10-22 14:50:00|5916.6|5910.6|5920.6|5914.6|5922.6|5916.6|5916.6|5910.6|140
1761144900000|2025-10-22 14:55:00|5921.1|5915.1|5932.6|5926.6|5933.1|5927.1|5918.6|5912.6|131
1761145200000|2025-10-22 15:00:00|5931.6|5925.6|5941.1|5935.1|5941.6|5935.6|5931.1|5925.1|123
1761145500000|2025-10-22 15:05:00|5941.6|5935.6|5940.1|5934.1|5944.6|5938.6|5937.1|5931.1|89
1761145800000|2025-10-22 15:10:00|5939.6|5933.6|5933.1|5927.1|5939.6|5933.6|5932.6|5926.6|54
1761146100000|2025-10-22 15:15:00|5933.6|5927.6|5934.6|5928.6|5937.6|5931.6|5931.6|5925.6|52
1761146400000|2025-10-22 15:20:00|5934.1|5928.1|5918.6|5912.6|5935.1|5929.1|5913.6|5907.6|275
1761146700000|2025-10-22 15:25:00|5918.1|5912.1|5912.6|5906.6|5920.6|5914.6|5911.6|5905.6|148
1761147000000|2025-10-22 15:30:00|5913.1|5907.1|5915.6|5909.6|5918.6|5912.6|5904.6|5898.6|257
1761147300000|2025-10-22 15:35:00|5915.1|5909.1|5921.6|5915.6|5923.1|5917.1|5913.6|5907.6|173
1761147600000|2025-10-22 15:40:00|5921.1|5915.1|5928.1|5922.1|5929.6|5923.6|5919.6|5913.6|112
1761147900000|2025-10-22 15:45:00|5927.6|5921.6|5930.6|5924.6|5932.6|5926.6|5927.6|5921.6|107
1761148200000|2025-10-22 15:50:00|5930.1|5924.1|5932.1|5926.1|5932.6|5926.6|5927.6|5921.6|38
1761148500000|2025-10-22 15:55:00|5932.6|5926.6|5929.6|5923.6|5937.6|5931.6|5927.6|5921.6|47
1761148800000|2025-10-22 16:00:00|5930.1|5924.1|5921.6|5915.6|5931.1|5925.1|5920.6|5914.6|13
1761149100000|2025-10-22 16:05:00|5922.1|5916.1|5919.1|5913.1|5924.6|5918.6|5918.6|5912.6|18
1761149400000|2025-10-22 16:10:00|5919.6|5913.6|5920.6|5914.6|5922.6|5916.6|5915.1|5909.1|57
1761149700000|2025-10-22 16:15:00|5921.1|5915.1|5917.6|5911.6|5924.6|5918.6|5917.6|5911.6|28
1761150000000|2025-10-22 16:20:00|5916.6|5910.6|5915.6|5909.6|5916.6|5910.6|5910.6|5904.6|37
1761150300000|2025-10-22 16:25:00|5916.1|5910.1|5919.6|5913.6|5922.6|5916.6|5916.1|5910.1|21
1761150600000|2025-10-22 16:30:00|5920.1|5914.1|5888.1|5882.1|5922.6|5916.6|5845.1|5839.1|2475
1761150900000|2025-10-22 16:35:00|5890.1|5884.1|5898.1|5892.1|5900.1|5894.1|5885.1|5879.1|330
1761151200000|2025-10-22 16:40:00|5897.6|5891.6|5897.6|5891.6|5915.6|5909.6|5896.1|5890.1|628
1761151500000|2025-10-22 16:45:00|5898.1|5892.1|5894.6|5888.6|5906.1|5900.1|5891.6|5885.6|47
1761151800000|2025-10-22 16:50:00|5894.1|5888.1|5903.6|5897.6|5903.6|5897.6|5888.6|5882.6|61
1761152100000|2025-10-22 16:55:00|5904.1|5898.1|5899.6|5893.6|5908.6|5902.6|5899.1|5893.1|87
1761152400000|2025-10-22 17:00:00|5900.1|5894.1|5894.1|5888.1|5904.6|5898.6|5892.6|5886.6|55
1761152700000|2025-10-22 17:05:00|5894.6|5888.6|5899.6|5893.6|5899.6|5893.6|5892.6|5886.6|33
1761153000000|2025-10-22 17:10:00|5900.6|5894.6|5886.6|5880.6|5900.6|5894.6|5886.6|5880.6|55
1761153300000|2025-10-22 17:15:00|5887.1|5881.1|5885.6|5879.6|5891.1|5885.1|5881.1|5875.1|109
1761153600000|2025-10-22 17:20:00|5885.1|5879.1|5870.6|5864.6|5887.6|5881.6|5869.1|5863.1|125
1761153900000|2025-10-22 17:25:00|5871.1|5865.1|5875.6|5869.6|5877.6|5871.6|5866.6|5860.6|271
1761154200000|2025-10-22 17:30:00|5875.1|5869.1|5881.6|5875.6|5883.1|5877.1|5871.6|5865.6|57
1761154500000|2025-10-22 17:35:00|5882.1|5876.1|5868.1|5862.1|5884.6|5878.6|5867.6|5861.6|45
1761154800000|2025-10-22 17:40:00|5868.6|5862.6|5859.1|5853.1|5868.6|5862.6|5855.6|5849.6|196
1761155100000|2025-10-22 17:45:00|5858.6|5852.6|5868.6|5862.6|5870.1|5864.1|5857.6|5851.6|115
1761155400000|2025-10-22 17:50:00|5868.1|5862.1|5858.6|5852.6|5869.6|5863.6|5858.6|5852.6|66
1761155700000|2025-10-22 17:55:00|5859.1|5853.1|5865.6|5859.6|5866.1|5860.1|5859.1|5853.1|22
1761156000000|2025-10-22 18:00:00|5865.1|5859.1|5864.6|5858.6|5871.6|5865.6|5863.6|5857.6|71
1761156300000|2025-10-22 18:05:00|5865.1|5859.1|5865.6|5859.6|5869.6|5863.6|5863.6|5857.6|40
1761156600000|2025-10-22 18:10:00|5866.1|5860.1|5863.6|5857.6|5869.1|5863.1|5863.1|5857.1|116
1761156900000|2025-10-22 18:15:00|5864.1|5858.1|5859.1|5853.1|5864.1|5858.1|5856.6|5850.6|272
1761157200000|2025-10-22 18:20:00|5859.6|5853.6|5876.6|5870.6|5878.6|5872.6|5859.6|5853.6|247
1761157500000|2025-10-22 18:25:00|5877.1|5871.1|5873.6|5867.6|5878.1|5872.1|5871.6|5865.6|88
1761157800000|2025-10-22 18:30:00|5874.1|5868.1|5875.6|5869.6|5877.1|5871.1|5868.6|5862.6|98
1761158100000|2025-10-22 18:35:00|5874.6|5868.6|5877.1|5871.1|5879.1|5873.1|5871.6|5865.6|76
1761158400000|2025-10-22 18:40:00|5876.6|5870.6|5875.6|5869.6|5878.6|5872.6|5870.6|5864.6|78
1761158700000|2025-10-22 18:45:00|5876.1|5870.1|5880.6|5874.6|5881.1|5875.1|5875.6|5869.6|131
1761159000000|2025-10-22 18:50:00|5880.1|5874.1|5879.1|5873.1|5880.1|5874.1|5875.6|5869.6|74
1761159300000|2025-10-22 18:55:00|5879.6|5873.6|5885.1|5876.1|5886.1|5880.1|5878.6|5872.6|89
1761159600000|2025-10-22 19:00:00|5885|5876|5885.9|5876.9|5886.8|5877.8|5877.4|5868.4|0
1761159900000|2025-10-22 19:05:00|5885.8|5876.8|5891.7|5882.7|5893.3|5884.3|5885.7|5876.7|0
1761160200000|2025-10-22 19:10:00|5891.8|5882.8|5890.5|5881.5|5892.9|5883.9|5888.6|5879.6|0
1761160500000|2025-10-22 19:15:00|5890.6|5881.6|5893.7|5884.7|5893.8|5884.8|5890.6|5881.6|0
1761160800000|2025-10-22 19:20:00|5893.6|5884.6|5895.5|5886.5|5895.5|5886.5|5891.9|5882.9|0
1761161100000|2025-10-22 19:25:00|5895.6|5886.6|5897.7|5888.7|5898|5889|5895.5|5886.5|0
1761161400000|2025-10-22 19:30:00|5897.8|5888.8|5900.7|5891.7|5902.7|5893.7|5897.7|5888.7|0
1761161700000|2025-10-22 19:35:00|5900.8|5891.8|5903.8|5894.8|5904.7|5895.7|5898.3|5889.3|0
1761162000000|2025-10-22 19:40:00|5903.9|5894.9|5906.1|5897.1|5906.7|5897.7|5902.4|5893.4|0
1761162300000|2025-10-22 19:45:00|5906|5897|5908.6|5899.6|5908.9|5899.9|5903.7|5894.7|0
1761162600000|2025-10-22 19:50:00|5908.8|5899.8|5904.5|5895.5|5911|5902|5903.9|5894.9|0
1761162900000|2025-10-22 19:55:00|5905.1|5896.1|5906.7|5897.7|5907.7|5898.7|5903.7|5894.7|0
1761163200000|2025-10-22 20:00:00|5907|5898|5908.6|5899.6|5911.2|5902.2|5906.9|5897.9|0
1761163500000|2025-10-22 20:05:00|5908.4|5899.4|5908.6|5899.6|5910.2|5901.2|5907.6|5898.6|0
1761163800000|2025-10-22 20:10:00|5908.8|5899.8|5908|5899|5911|5902|5907.6|5898.6|0
1761164100000|2025-10-22 20:15:00|5908.1|5899.1|5906|5897|5908.7|5899.7|5905.2|5896.2|0
1761164400000|2025-10-22 20:20:00|5905.9|5896.9|5903.4|5894.4|5906.8|5897.8|5903.2|5894.2|0
1761164700000|2025-10-22 20:25:00|5903.2|5894.2|5903.8|5894.8|5905.2|5896.2|5903.1|5894.1|0
1761165000000|2025-10-22 20:30:00|5904|5895|5905.2|5896.2|5906.4|5897.4|5903.1|5894.1|0
1761165300000|2025-10-22 20:35:00|5905.3|5896.3|5906.2|5897.2|5906.5|5897.5|5904|5895|0
1761165600000|2025-10-22 20:40:00|5906.1|5897.1|5906.9|5897.9|5907.4|5898.4|5905.6|5896.6|0
1761165900000|2025-10-22 20:45:00|5907.1|5898.1|5906.5|5897.5|5907.2|5898.2|5905.7|5896.7|0
1761166200000|2025-10-22 20:50:00|5906.7|5897.7|5906.2|5897.2|5907.9|5898.9|5905.6|5896.6|0
1761166500000|2025-10-22 20:55:00|5906.3|5897.3|5907.1|5898.1|5907.4|5898.4|5905.8|5896.8|0
1761166800000|2025-10-22 21:00:00|5906.9|5897.9|5906.9|5897.9|5907.2|5898.2|5906.6|5897.6|0
1761167100000|2025-10-22 21:05:00|5907.1|5898.1|5907.1|5898.1|5907.7|5898.7|5906.9|5897.9|0
1761167400000|2025-10-22 21:10:00|5906.9|5897.9|5906.8|5897.8|5907|5898|5906.2|5897.2|0
1761167700000|2025-10-22 21:15:00|5906.6|5897.6|5905.9|5896.9|5906.8|5897.8|5905.4|5896.4|0
1761168000000|2025-10-22 21:20:00|5906|5897|5905.6|5896.6|5906.1|5897.1|5905.4|5896.4|0
1761168300000|2025-10-22 21:25:00|5905.7|5896.7|5905.7|5896.7|5905.9|5896.9|5904.9|5895.9|0
1761168600000|2025-10-22 21:30:00|5905.6|5896.6|5905.6|5896.6|5905.7|5896.7|5905.6|5896.6|0
1761168900000|2025-10-22 21:35:00|5905.7|5896.7|5905.7|5896.7|5905.8|5896.8|5905.3|5896.3|0
1761169200000|2025-10-22 21:40:00|5905.8|5896.8|5905.7|5896.7|5906.5|5897.5|5905.5|5896.5|0
1761169500000|2025-10-22 21:45:00|5905.6|5896.6|5904.8|5895.8|5905.6|5896.6|5904.8|5895.8|0
1761169800000|2025-10-22 21:50:00|5904.6|5895.6|5904.9|5895.9|5905.1|5896.1|5904.6|5895.6|0
1761170100000|2025-10-22 21:55:00|5904.8|5895.8|5904.9|5895.9|5904.9|5895.9|5904.3|5895.3|0
1761170400000|2025-10-22 22:00:00|5904.2|5895.2|5903.7|5894.7|5905.3|5896.3|5902.1|5893.1|0
1761170700000|2025-10-22 22:05:00|5903.8|5894.8|5903.5|5894.5|5904.6|5895.6|5903.1|5894.1|0
1761171000000|2025-10-22 22:10:00|5903.6|5894.6|5906.7|5897.7|5906.7|5897.7|5903.5|5894.5|0
1761171300000|2025-10-22 22:15:00|5907|5898|5909|5900|5910.1|5901.1|5906.9|5897.9|0
1761171600000|2025-10-22 22:20:00|5909.1|5900.1|5906.8|5897.8|5910.1|5901.1|5906.7|5897.7|0
1761171900000|2025-10-22 22:25:00|5906.9|5897.9|5907|5898|5908.2|5899.2|5906.5|5897.5|0
1761172200000|2025-10-22 22:30:00|5906.8|5897.8|5908|5899|5908.2|5899.2|5906.3|5897.3|0
1761172500000|2025-10-22 22:35:00|5907.9|5898.9|5906.4|5897.4|5908.5|5899.5|5906|5897|0
1761172800000|2025-10-22 22:40:00|5906.3|5897.3|5907.4|5898.4|5907.7|5898.7|5906.2|5897.2|0
1761173100000|2025-10-22 22:45:00|5907.6|5898.6|5908.2|5899.2|5909|5900|5907.5|5898.5|0
1761173400000|2025-10-22 22:50:00|5908.3|5899.3|5907.9|5898.9|5908.5|5899.5|5906.7|5897.7|0
1761173700000|2025-10-22 22:55:00|5907.7|5898.7|5908|5899|5908.5|5899.5|5907.3|5898.3|0
1761174000000|2025-10-22 23:00:00|5908.1|5899.1|5908.6|5899.6|5909|5900|5906.7|5897.7|0
1761174300000|2025-10-22 23:05:00|5908.7|5899.7|5910.5|5901.5|5910.8|5901.8|5908.7|5899.7|0
1761174600000|2025-10-22 23:10:00|5910.4|5901.4|5909.3|5900.3|5910.5|5901.5|5909.1|5900.1|0
1761174900000|2025-10-22 23:15:00|5909.2|5900.2|5908.2|5899.2|5910|5901|5908|5899|0
1761175200000|2025-10-22 23:20:00|5908.3|5899.3|5908.6|5899.6|5909.3|5900.3|5907.8|5898.8|0
1761175500000|2025-10-22 23:25:00|5908.7|5899.7|5908|5899|5908.9|5899.9|5907.4|5898.4|0
1761175800000|2025-10-22 23:30:00|5908.1|5899.1|5908|5899|5908.9|5899.9|5907.7|5898.7|0
1761176100000|2025-10-22 23:35:00|5907.9|5898.9|5906|5897|5907.9|5898.9|5905.4|5896.4|0
1761176400000|2025-10-22 23:40:00|5905.9|5896.9|5905.5|5896.5|5906.3|5897.3|5905.4|5896.4|0
1761176700000|2025-10-22 23:45:00|5905.6|5896.6|5905.1|5896.1|5906.1|5897.1|5904.4|5895.4|0
1761177000000|2025-10-22 23:50:00|5905.2|5896.2|5896.6|5887.6|5905.3|5896.3|5896.4|5887.4|0
1761177300000|2025-10-22 23:55:00|5896.5|5887.5|5892.7|5883.7|5896.6|5887.6|5891.8|5882.8|0
1761177600000|2025-10-23 00:00:00|5892.3|5883.3|5886.3|5877.3|5892.7|5883.7|5881.8|5872.8|0
1761177900000|2025-10-23 00:05:00|5886.1|5877.1|5891.8|5882.8|5892.6|5883.6|5886.1|5877.1|0
1761178200000|2025-10-23 00:10:00|5891.6|5882.6|5894.8|5885.8|5895.6|5886.6|5891.6|5882.6|0
1761178500000|2025-10-23 00:15:00|5894.6|5885.6|5898.1|5889.1|5898.4|5889.4|5894.3|5885.3|0
1761178800000|2025-10-23 00:20:00|5898|5889|5897.3|5888.3|5898.7|5889.7|5894.7|5885.7|0
1761179100000|2025-10-23 00:25:00|5897.6|5888.6|5897.7|5888.7|5898.6|5889.6|5894.8|5885.8|0
1761179400000|2025-10-23 00:30:00|5897.8|5888.8|5898|5889|5902.3|5893.3|5896.6|5887.6|0
1761179700000|2025-10-23 00:35:00|5898.1|5889.1|5898.4|5889.4|5899.6|5890.6|5896.9|5887.9|0
1761180000000|2025-10-23 00:40:00|5898.5|5889.5|5897.2|5888.2|5899.3|5890.3|5894.8|5885.8|0
1761180300000|2025-10-23 00:45:00|5897.3|5888.3|5896.3|5887.3|5897.7|5888.7|5895.2|5886.2|0
1761180600000|2025-10-23 00:50:00|5896.2|5887.2|5900.8|5891.8|5902.1|5893.1|5896.2|5887.2|0
1761180900000|2025-10-23 00:55:00|5900.6|5891.6|5902.9|5893.9|5903.7|5894.7|5899.6|5890.6|0
1761181200000|2025-10-23 01:00:00|5902.6|5893.6|5903.2|5894.2|5904.8|5895.8|5901.3|5892.3|0
1761181500000|2025-10-23 01:05:00|5903.4|5894.4|5904.7|5895.7|5905.6|5896.6|5902.3|5893.3|0
1761181800000|2025-10-23 01:10:00|5904.4|5895.4|5906.9|5897.9|5907.5|5898.5|5904|5895|0
1761182100000|2025-10-23 01:15:00|5906.2|5897.2|5895.4|5891.4|5912.4|5908.4|5891.9|5887.9|795
1761182400000|2025-10-23 01:20:00|5895.9|5891.9|5890.9|5886.9|5895.9|5891.9|5884.9|5880.9|589
1761182700000|2025-10-23 01:25:00|5891.4|5887.4|5891.9|5887.9|5894.4|5890.4|5888.4|5884.4|357
1761183000000|2025-10-23 01:30:00|5890.4|5886.4|5910.9|5906.9|5926.4|5922.4|5880.9|5876.9|4987
1761183300000|2025-10-23 01:35:00|5911.9|5907.9|5880.9|5876.9|5914.9|5910.9|5880.9|5876.9|3482
1761183600000|2025-10-23 01:40:00|5881.9|5877.9|5868.9|5864.9|5889.9|5885.9|5866.4|5862.4|3414
1761183900000|2025-10-23 01:45:00|5869.4|5865.4|5846.9|5842.9|5869.9|5865.9|5844.9|5840.9|3289
1761184200000|2025-10-23 01:50:00|5847.4|5843.4|5849.4|5845.4|5857.9|5853.9|5841.9|5837.9|3667
1761184500000|2025-10-23 01:55:00|5848.9|5844.9|5844.9|5840.9|5860.9|5856.9|5842.9|5838.9|2574
1761184800000|2025-10-23 02:00:00|5845.4|5841.4|5828.4|5824.4|5847.9|5843.9|5823.9|5819.9|4992
1761185100000|2025-10-23 02:05:00|5828.9|5824.9|5829.9|5825.9|5839.9|5835.9|5823.9|5819.9|2161
1761185400000|2025-10-23 02:10:00|5829.4|5825.4|5839.9|5835.9|5848.9|5844.9|5827.4|5823.4|2264
1761185700000|2025-10-23 02:15:00|5838.9|5834.9|5866.9|5862.9|5867.9|5863.9|5838.4|5834.4|1825
1761186000000|2025-10-23 02:20:00|5865.9|5861.9|5855.9|5851.9|5868.4|5864.4|5846.9|5842.9|1874
1761186300000|2025-10-23 02:25:00|5856.4|5852.4|5889.4|5885.4|5890.4|5886.4|5854.9|5850.9|1851
1761186600000|2025-10-23 02:30:00|5889.9|5885.9|5916.9|5912.9|5929.9|5925.9|5887.4|5883.4|5016
1761186900000|2025-10-23 02:35:00|5917.9|5913.9|5903.9|5899.9|5918.4|5914.4|5892.9|5888.9|1805
1761187200000|2025-10-23 02:40:00|5902.9|5898.9|5894.9|5890.9|5911.9|5907.9|5894.9|5890.9|1345
1761187500000|2025-10-23 02:45:00|5895.4|5891.4|5877.4|5873.4|5901.9|5897.9|5877.4|5873.4|1156
1761187800000|2025-10-23 02:50:00|5877.9|5873.9|5875.4|5871.4|5886.4|5882.4|5872.9|5868.9|1063
1761188100000|2025-10-23 02:55:00|5874.9|5870.9|5866.4|5862.4|5875.4|5871.4|5861.9|5857.9|1657
1761188400000|2025-10-23 03:00:00|5866.9|5862.9|5875.9|5871.9|5876.9|5872.9|5865.4|5861.4|827
1761188700000|2025-10-23 03:05:00|5875.4|5871.4|5885.9|5881.9|5885.9|5881.9|5870.9|5866.9|840
1761189000000|2025-10-23 03:10:00|5886.9|5882.9|5889.4|5885.4|5896.9|5892.9|5883.9|5879.9|722
1761189300000|2025-10-23 03:15:00|5889.9|5885.9|5916.9|5912.9|5917.9|5913.9|5883.9|5879.9|1826
1761189600000|2025-10-23 03:20:00|5916.4|5912.4|5920.9|5916.9|5924.4|5920.4|5909.4|5905.4|1968
1761189900000|2025-10-23 03:25:00|5919.9|5915.9|5889.4|5885.4|5920.4|5916.4|5888.4|5884.4|888
1761190200000|2025-10-23 03:30:00|5889.9|5885.9|5882.9|5878.9|5890.4|5886.4|5881.9|5877.9|335
1761190500000|2025-10-23 03:35:00|5882.4|5878.4|5879.9|5875.9|5885.4|5881.4|5879.9|5875.9|406
1761190800000|2025-10-23 03:40:00|5879.4|5875.4|5882.9|5878.9|5883.9|5879.9|5875.9|5871.9|1051
1761191100000|2025-10-23 03:45:00|5881.9|5877.9|5873.9|5869.9|5882.4|5878.4|5873.9|5869.9|281
1761191400000|2025-10-23 03:50:00|5873.4|5869.4|5872.9|5868.9|5874.9|5870.9|5869.9|5865.9|369
1761191700000|2025-10-23 03:55:00|5871.9|5867.9|5877.9|5873.9|5877.9|5873.9|5870.9|5866.9|346
1761192000000|2025-10-23 04:00:00|5880.5|5871.5|5881.8|5872.8|5882.3|5873.3|5880.2|5871.2|1
1761192300000|2025-10-23 04:05:00|5881.6|5872.6|5879.6|5870.6|5882.2|5873.2|5879.4|5870.4|0
1761192600000|2025-10-23 04:10:00|5879.7|5870.7|5877.1|5868.1|5880.7|5871.7|5876.8|5867.8|0
1761192900000|2025-10-23 04:15:00|5877.2|5868.2|5876.6|5867.6|5877.4|5868.4|5875.1|5866.1|0
1761193200000|2025-10-23 04:20:00|5876.9|5867.9|5881|5872|5881.2|5872.2|5876.6|5867.6|0
1761193500000|2025-10-23 04:25:00|5880.9|5871.9|5879.7|5870.7|5881.5|5872.5|5879.4|5870.4|0
1761193800000|2025-10-23 04:30:00|5879.8|5870.8|5875.6|5866.6|5879.9|5870.9|5874.5|5865.5|0
1761194100000|2025-10-23 04:35:00|5875.8|5866.8|5877.5|5868.5|5878.1|5869.1|5875.6|5866.6|0
1761194400000|2025-10-23 04:40:00|5877.7|5868.7|5875.7|5866.7|5877.7|5868.7|5875|5866|0
1761194700000|2025-10-23 04:45:00|5875.8|5866.8|5876.1|5867.1|5876.5|5867.5|5874.9|5865.9|0
1761195000000|2025-10-23 04:50:00|5876.2|5867.2|5876.8|5867.8|5877.4|5868.4|5875.2|5866.2|0
1761195300000|2025-10-23 04:55:00|5876.6|5867.6|5876.6|5867.6|5877.3|5868.3|5876|5867|19
1761195600000|2025-10-23 05:00:00|5878.9|5874.9|5893.4|5889.4|5898.9|5894.9|5872.9|5868.9|1673
1761195900000|2025-10-23 05:05:00|5893.9|5889.9|5889.9|5885.9|5895.4|5891.4|5884.9|5880.9|443
1761196200000|2025-10-23 05:10:00|5890.4|5886.4|5885.9|5881.9|5892.9|5888.9|5873.4|5869.4|1017
1761196500000|2025-10-23 05:15:00|5885.4|5881.4|5885.9|5881.9|5886.9|5882.9|5872.9|5868.9|670
1761196800000|2025-10-23 05:20:00|5885.4|5881.4|5871.9|5867.9|5891.9|5887.9|5870.9|5866.9|561
1761197100000|2025-10-23 05:25:00|5872.4|5868.4|5871.9|5867.9|5877.9|5873.9|5868.9|5864.9|1035
1761197400000|2025-10-23 05:30:00|5872.9|5868.9|5866.9|5862.9|5875.4|5871.4|5864.9|5860.9|570
1761197700000|2025-10-23 05:35:00|5865.9|5861.9|5857.4|5853.4|5867.9|5863.9|5856.9|5852.9|787
1761198000000|2025-10-23 05:40:00|5857.9|5853.9|5865.9|5861.9|5868.9|5864.9|5854.9|5850.9|1557
1761198300000|2025-10-23 05:45:00|5866.9|5862.9|5868.4|5864.4|5874.9|5870.9|5862.9|5858.9|678
1761198600000|2025-10-23 05:50:00|5868.9|5864.9|5879.4|5875.4|5881.4|5877.4|5866.4|5862.4|607
1761198900000|2025-10-23 05:55:00|5879.9|5875.9|5886.9|5882.9|5889.4|5885.4|5872.9|5868.9|718
1761199200000|2025-10-23 06:00:00|5885.9|5881.9|5898.9|5894.9|5898.9|5894.9|5883.9|5879.9|3077
1761199500000|2025-10-23 06:05:00|5899.4|5895.4|5910.9|5906.9|5917.9|5913.9|5895.9|5891.9|2494
1761199800000|2025-10-23 06:10:00|5911.9|5907.9|5910.9|5906.9|5916.4|5912.4|5896.9|5892.9|2572
1761200100000|2025-10-23 06:15:00|5910.4|5906.4|5899.4|5895.4|5910.4|5906.4|5896.9|5892.9|1773
1761200400000|2025-10-23 06:20:00|5899.9|5895.9|5904.9|5900.9|5908.4|5904.4|5899.4|5895.4|1613
1761200700000|2025-10-23 06:25:00|5905.4|5901.4|5909.9|5905.9|5919.9|5915.9|5904.4|5900.4|1733
1761201000000|2025-10-23 06:30:00|5909.4|5905.4|5923.9|5919.9|5925.9|5921.9|5905.9|5901.9|1617
1761201300000|2025-10-23 06:35:00|5923.4|5919.4|5941.9|5937.9|5951.9|5947.9|5923.4|5919.4|3192
1761201600000|2025-10-23 06:40:00|5942.4|5938.4|5971.4|5967.4|5971.9|5967.9|5942.4|5938.4|3336
1761201900000|2025-10-23 06:45:00|5971.9|5967.9|5977.9|5973.9|5997.9|5993.9|5970.9|5966.9|3942
1761202200000|2025-10-23 06:50:00|5977.4|5973.4|5979.9|5975.9|5987.4|5983.4|5968.9|5964.9|3339
1761202500000|2025-10-23 06:55:00|5978.9|5974.9|5982.9|5978.9|5987.4|5983.4|5967.9|5963.9|1633
1761202800000|2025-10-23 07:00:00|5983.9|5979.9|5960.9|5956.9|5986.9|5982.9|5957.9|5953.9|1733
1761203100000|2025-10-23 07:05:00|5961.4|5957.4|5969.4|5965.4|5971.9|5967.9|5948.9|5944.9|1192
1761203400000|2025-10-23 07:10:00|5969.9|5965.9|5957.9|5953.9|5976.4|5972.4|5954.9|5950.9|1347
1761203700000|2025-10-23 07:15:00|5958.4|5954.4|5940.9|5936.9|5961.9|5957.9|5940.9|5936.9|1765
1761204000000|2025-10-23 07:20:00|5939.9|5935.9|5947.9|5943.9|5952.4|5948.4|5938.9|5934.9|939
1761204300000|2025-10-23 07:25:00|5947.4|5943.4|5945.9|5941.9|5950.9|5946.9|5937.9|5933.9|842
1761204600000|2025-10-23 07:30:00|5945.4|5941.4|5950.9|5946.9|5953.9|5949.9|5944.9|5940.9|785
1761204900000|2025-10-23 07:35:00|5951.4|5947.4|5948.9|5944.9|5952.9|5948.9|5942.9|5938.9|646
1761205200000|2025-10-23 07:40:00|5947.9|5943.9|5950.9|5946.9|5951.9|5947.9|5945.9|5941.9|575
1761205500000|2025-10-23 07:45:00|5951.9|5947.9|5942.9|5938.9|5951.9|5947.9|5940.9|5936.9|767
1761205800000|2025-10-23 07:50:00|5941.9|5937.9|5939.9|5935.9|5944.9|5940.9|5938.9|5934.9|627
1761206100000|2025-10-23 07:55:00|5939.4|5935.4|5941.9|5937.9|5942.9|5938.9|5935.4|5931.4|1412
1761206400000|2025-10-23 08:00:00|5940.9|5936.9|5945.9|5941.9|5947.9|5943.9|5939.9|5935.9|899
1761206700000|2025-10-23 08:05:00|5946.4|5942.4|5950.9|5946.9|5953.9|5949.9|5944.9|5940.9|1331
1761207000000|2025-10-23 08:10:00|5949.9|5945.9|5957.4|5953.4|5962.4|5958.4|5948.9|5944.9|1831
1761207300000|2025-10-23 08:15:00|5957.9|5953.9|5958.9|5954.9|5961.9|5957.9|5955.4|5951.4|939
1761207600000|2025-10-23 08:20:00|5958.4|5954.4|5953.9|5949.9|5961.9|5957.9|5952.9|5948.9|333
1761207900000|2025-10-23 08:25:00|5953.4|5949.4|5956.9|5952.9|5957.9|5953.9|5952.9|5948.9|260
1761208200000|2025-10-23 08:30:00|5959.6|5950.6|5963|5954|5963.1|5954.1|5959.4|5950.4|0
1761208500000|2025-10-23 08:35:00|5962.9|5953.9|5962.1|5953.1|5963.7|5954.7|5960.6|5951.6|0
1761208800000|2025-10-23 08:40:00|5962|5953|5960.3|5951.3|5962.2|5953.2|5959.7|5950.7|0
1761209100000|2025-10-23 08:45:00|5960.6|5951.6|5957.2|5948.2|5960.9|5951.9|5955.4|5946.4|0
1761209400000|2025-10-23 08:50:00|5957.4|5948.4|5955|5946|5958.4|5949.4|5953.9|5944.9|0
1761209700000|2025-10-23 08:55:00|5955.1|5946.1|5958.1|5949.1|5958.8|5949.8|5954.4|5945.4|0
1761210000000|2025-10-23 09:00:00|5958.2|5949.2|5960.4|5951.4|5960.7|5951.7|5956.6|5947.6|0
1761210300000|2025-10-23 09:05:00|5960.2|5951.2|5957.2|5948.2|5960.5|5951.5|5957.2|5948.2|0
1761210600000|2025-10-23 09:10:00|5957.1|5948.1|5953.9|5944.9|5957.1|5948.1|5949.1|5940.1|0
1761210900000|2025-10-23 09:15:00|5958.4|5947.4|5956.4|5948.4|5971.4|5953.4|5953.4|5945.4|305
1761211200000|2025-10-23 09:20:00|5955.4|5947.4|5939.4|5932.4|5956.4|5947.4|5938.4|5931.4|367
1761211500000|2025-10-23 09:25:00|5940.4|5933.4|5946.4|5938.4|5947.4|5940.4|5939.4|5932.4|249
1761211800000|2025-10-23 09:30:00|5948.4|5939.4|5951.4|5944.4|5953.4|5946.4|5946.4|5938.4|134
1761212100000|2025-10-23 09:35:00|5952.4|5945.4|5956.4|5949.4|5957.4|5949.4|5951.4|5944.4|278
1761212400000|2025-10-23 09:40:00|5957.4|5948.4|5956.4|5949.4|5957.4|5950.4|5953.4|5946.4|244
1761212700000|2025-10-23 09:45:00|5957.4|5948.4|5958.4|5951.4|5958.4|5951.4|5953.4|5946.4|49
1761213000000|2025-10-23 09:50:00|5959.4|5952.4|5960.4|5953.4|5961.4|5953.4|5958.4|5951.4|82
1761213300000|2025-10-23 09:55:00|5961.4|5954.4|5962.4|5955.4|5963.4|5956.4|5960.4|5953.4|158
1761213600000|2025-10-23 10:00:00|5961.4|5954.4|5957.4|5950.4|5962.4|5955.4|5956.4|5949.4|216
1761213900000|2025-10-23 10:05:00|5956.4|5949.4|5956.4|5949.4|5958.4|5951.4|5955.4|5948.4|28
1761214200000|2025-10-23 10:10:00|5957.4|5950.4|5959.4|5951.4|5959.4|5952.4|5956.4|5949.4|38
1761214500000|2025-10-23 10:15:00|5958.4|5952.4|5961.4|5954.4|5961.4|5954.4|5958.4|5951.4|10
1761214800000|2025-10-23 10:20:00|5960.4|5953.4|5958.4|5950.4|5960.4|5953.4|5957.4|5950.4|248
1761215100000|2025-10-23 10:25:00|5959.4|5951.4|5956.4|5948.4|5960.4|5952.4|5956.4|5948.4|16
1761215400000|2025-10-23 10:30:00|5957.4|5949.4|5956.4|5949.4|5957.4|5950.4|5954.4|5947.4|9
1761215700000|2025-10-23 10:35:00|5957.4|5950.4|5957.4|5950.4|5959.4|5952.4|5956.4|5949.4|3
1761216000000|2025-10-23 10:40:00|5956.4|5949.4|5953.4|5945.4|5957.4|5949.4|5953.4|5945.4|10
1761216300000|2025-10-23 10:45:00|5952.4|5944.4|5950.4|5942.4|5952.4|5944.4|5949.4|5941.4|11
1761216600000|2025-10-23 10:50:00|5949.4|5943.4|5948.4|5941.4|5951.4|5943.4|5948.4|5940.4|0
1761216900000|2025-10-23 10:55:00|5949.4|5940.4|5949.4|5942.4|5951.4|5944.4|5948.4|5940.4|15
1761217200000|2025-10-23 11:00:00|5950.4|5941.4|5945.4|5938.4|5950.4|5943.4|5945.4|5938.4|22
1761217500000|2025-10-23 11:05:00|5944.4|5937.4|5944.4|5936.4|5945.4|5938.4|5942.4|5935.4|81
1761217800000|2025-10-23 11:10:00|5943.4|5937.4|5938.4|5931.4|5945.4|5938.4|5937.4|5930.4|105
1761218100000|2025-10-23 11:15:00|5939.4|5932.4|5941.4|5934.4|5942.4|5934.4|5937.4|5930.4|120
1761218400000|2025-10-23 11:20:00|5942.4|5933.4|5943.4|5936.4|5944.4|5936.4|5940.4|5933.4|77
1761218700000|2025-10-23 11:25:00|5944.4|5937.4|5944.4|5936.4|5947.4|5940.4|5943.4|5936.4|90
1761219000000|2025-10-23 11:30:00|5945.4|5937.4|5947.4|5939.4|5949.4|5941.4|5944.4|5937.4|29
1761219300000|2025-10-23 11:35:00|5946.4|5938.4|5945.4|5938.4|5947.4|5939.4|5943.4|5936.4|11
1761219600000|2025-10-23 11:40:00|5944.4|5937.4|5945.4|5938.4|5945.4|5938.4|5944.4|5936.4|15
1761219900000|2025-10-23 11:45:00|5944.4|5937.4|5942.4|5935.4|5945.4|5938.4|5942.4|5934.4|5
1761220200000|2025-10-23 11:50:00|5941.4|5934.4|5942.4|5934.4|5942.4|5935.4|5939.4|5931.4|97
1761220500000|2025-10-23 11:55:00|5941.4|5935.4|5940.4|5933.4|5942.4|5935.4|5940.4|5933.4|4
1761220800000|2025-10-23 12:00:00|5941.4|5934.4|5941.4|5934.4|5942.4|5934.4|5938.4|5931.4|12
1761221100000|2025-10-23 12:05:00|5940.4|5933.4|5945.4|5937.4|5945.4|5938.4|5940.4|5933.4|210
1761221400000|2025-10-23 12:10:00|5944.4|5938.4|5941.4|5934.4|5945.4|5938.4|5941.4|5934.4|9
1761221700000|2025-10-23 12:15:00|5942.4|5933.4|5937.4|5929.4|5942.4|5934.4|5936.4|5929.4|9
1761222000000|2025-10-23 12:20:00|5936.4|5928.4|5941.4|5933.4|5942.4|5935.4|5934.4|5927.4|29
1761222300000|2025-10-23 12:25:00|5940.4|5934.4|5944.4|5936.4|5944.4|5937.4|5940.4|5933.4|29
1761222600000|2025-10-23 12:30:00|5943.4|5937.4|5943.4|5935.4|5945.4|5938.4|5941.4|5933.4|23
1761222900000|2025-10-23 12:35:00|5944.4|5936.4|5945.4|5937.4|5945.4|5938.4|5943.4|5935.4|14
1761223200000|2025-10-23 12:40:00|5944.4|5938.4|5945.4|5938.4|5947.4|5939.4|5944.4|5937.4|26
1761223500000|2025-10-23 12:45:00|5946.4|5937.4|5952.4|5945.4|5952.4|5945.4|5946.4|5937.4|80
1761223800000|2025-10-23 12:50:00|5951.4|5944.4|5955.4|5948.4|5956.4|5948.4|5951.4|5944.4|27
1761224100000|2025-10-23 12:55:00|5954.4|5947.4|5957.9|5951.9|5960.4|5953.4|5954.4|5947.4|100
1761224400000|2025-10-23 13:00:00|5957.4|5951.4|5955.9|5949.9|5957.9|5951.9|5953.9|5947.9|78
1761224700000|2025-10-23 13:05:00|5956.4|5950.4|5954.4|5948.4|5958.4|5952.4|5953.9|5947.9|56
1761225000000|2025-10-23 13:10:00|5954.9|5948.9|5954.9|5948.9|5956.9|5950.9|5951.9|5945.9|85
1761225300000|2025-10-23 13:15:00|5954.4|5948.4|5955.4|5949.4|5955.9|5949.9|5952.9|5946.9|28
1761225600000|2025-10-23 13:20:00|5955.9|5949.9|5955.9|5949.9|5956.4|5950.4|5954.4|5948.4|39
1761225900000|2025-10-23 13:25:00|5954.9|5948.9|5963.4|5957.4|5963.9|5957.9|5954.9|5948.9|89
1761226200000|2025-10-23 13:30:00|5962.9|5956.9|5973.9|5967.9|5973.9|5967.9|5956.9|5950.9|571
1761226500000|2025-10-23 13:35:00|5972.9|5966.9|5989.4|5983.4|5992.9|5986.9|5962.9|5956.9|553
1761226800000|2025-10-23 13:40:00|5988.9|5982.9|5990.4|5984.4|5992.4|5986.4|5977.9|5971.9|731
1761227100000|2025-10-23 13:45:00|5990.9|5984.9|5992.4|5986.4|5997.9|5991.9|5986.9|5980.9|343
1761227400000|2025-10-23 13:50:00|5992.9|5986.9|5989.4|5983.4|5992.9|5986.9|5985.4|5979.4|143
1761227700000|2025-10-23 13:55:00|5988.9|5982.9|5980.9|5974.9|5994.9|5988.9|5978.4|5972.4|206
1761228000000|2025-10-23 14:00:00|5981.4|5975.4|5981.4|5975.4|5985.4|5979.4|5976.9|5970.9|184
1761228300000|2025-10-23 14:05:00|5981.9|5975.9|5969.9|5963.9|5981.9|5975.9|5969.4|5963.4|300
1761228600000|2025-10-23 14:10:00|5970.9|5964.9|5963.9|5957.9|5971.4|5965.4|5959.9|5953.9|582
1761228900000|2025-10-23 14:15:00|5963.4|5957.4|5958.9|5952.9|5963.9|5957.9|5952.9|5946.9|446
1761229200000|2025-10-23 14:20:00|5959.4|5953.4|5984.4|5978.4|5984.9|5978.9|5959.4|5953.4|543
1761229500000|2025-10-23 14:25:00|5983.9|5977.9|5985.4|5979.4|5986.9|5980.9|5980.9|5974.9|447
1761229800000|2025-10-23 14:30:00|5985.9|5979.9|5992.4|5986.4|5992.4|5986.4|5980.4|5974.4|292
1761230100000|2025-10-23 14:35:00|5991.9|5985.9|5999.9|5993.9|6003.4|5997.4|5990.9|5984.9|495
1761230400000|2025-10-23 14:40:00|5999.4|5993.4|5997.4|5991.4|6000.9|5994.9|5993.4|5987.4|551
1761230700000|2025-10-23 14:45:00|5997.9|5991.9|6003.4|5997.4|6003.4|5997.4|5993.4|5987.4|706
1761231000000|2025-10-23 14:50:00|6003.9|5997.9|5999.4|5993.4|6006.9|6000.9|5998.9|5992.9|609
1761231300000|2025-10-23 14:55:00|5998.9|5992.9|6001.9|5995.9|6004.9|5998.9|5997.9|5991.9|498
1761231600000|2025-10-23 15:00:00|6002.4|5996.4|6008.9|6002.9|6009.9|6003.9|6001.9|5995.9|427
1761231900000|2025-10-23 15:05:00|6008.4|6002.4|6009.9|6003.9|6016.9|6010.9|6006.9|6000.9|332
1761232200000|2025-10-23 15:10:00|6009.4|6003.4|6005.9|5999.9|6012.4|6006.4|6002.4|5996.4|897
1761232500000|2025-10-23 15:15:00|6006.9|6000.9|6007.9|6001.9|6010.4|6004.4|6004.9|5998.9|310
1761232800000|2025-10-23 15:20:00|6008.4|6002.4|6009.4|6003.4|6012.9|6006.9|6006.9|6000.9|252
1761233100000|2025-10-23 15:25:00|6008.9|6002.9|6010.9|6004.9|6012.9|6006.9|6008.4|6002.4|347
1761233400000|2025-10-23 15:30:00|6011.4|6005.4|6013.9|6007.9|6019.4|6013.4|6010.9|6004.9|525
1761233700000|2025-10-23 15:35:00|6012.9|6006.9|6009.4|6003.4|6012.9|6006.9|6004.4|5998.4|247
1761234000000|2025-10-23 15:40:00|6008.9|6002.9|6002.9|5996.9|6011.9|6005.9|6000.9|5994.9|185
1761234300000|2025-10-23 15:45:00|6002.4|5996.4|6004.4|5998.4|6009.9|6003.9|6001.9|5995.9|294
1761234600000|2025-10-23 15:50:00|6003.9|5997.9|6009.9|6003.9|6009.9|6003.9|6002.9|5996.9|204
1761234900000|2025-10-23 15:55:00|6010.4|6004.4|6010.9|6004.9|6015.9|6009.9|6009.9|6003.9|169
1761235200000|2025-10-23 16:00:00|6009.9|6003.9|6008.4|6002.4|6010.4|6004.4|6007.4|6001.4|30
1761235500000|2025-10-23 16:05:00|6007.9|6001.9|6012.9|6006.9|6012.9|6006.9|6007.9|6001.9|30
1761235800000|2025-10-23 16:10:00|6012.4|6006.4|6009.9|6003.9|6012.9|6006.9|6009.4|6003.4|71
1761236100000|2025-10-23 16:15:00|6009.4|6003.4|6005.9|5999.9|6009.9|6003.9|6005.9|5999.9|53
1761236400000|2025-10-23 16:20:00|6005.4|5999.4|6004.9|5998.9|6007.4|6001.4|6002.9|5996.9|56
1761236700000|2025-10-23 16:25:00|6004.4|5998.4|6006.9|6000.9|6006.9|6000.9|6002.9|5996.9|37
1761237000000|2025-10-23 16:30:00|6006.4|6000.4|6005.9|5999.9|6007.9|6001.9|6004.9|5998.9|41
1761237300000|2025-10-23 16:35:00|6006.9|6000.9|6004.9|5998.9|6006.9|6000.9|6004.4|5998.4|55
1761237600000|2025-10-23 16:40:00|6004.4|5998.4|6003.9|5997.9|6004.9|5998.9|6002.9|5996.9|27
1761237900000|2025-10-23 16:45:00|6004.4|5998.4|6004.4|5998.4|6005.9|5999.9|5999.9|5993.9|49
1761238200000|2025-10-23 16:50:00|6004.9|5998.9|6009.9|6003.9|6009.9|6003.9|6004.9|5998.9|33
1761238500000|2025-10-23 16:55:00|6009.4|6003.4|6005.9|5999.9|6009.9|6003.9|6005.9|5999.9|73
1761238800000|2025-10-23 17:00:00|6005.4|5999.4|6003.9|5997.9|6006.9|6000.9|6003.4|5997.4|55
1761239100000|2025-10-23 17:05:00|6004.9|5998.9|5993.9|5987.9|6004.9|5998.9|5988.4|5982.4|496
1761239400000|2025-10-23 17:10:00|5993.4|5987.4|6000.9|5994.9|6002.9|5996.9|5992.9|5986.9|120
1761239700000|2025-10-23 17:15:00|6001.4|5995.4|6001.9|5995.9|6002.9|5996.9|5998.9|5992.9|71
1761240000000|2025-10-23 17:20:00|6002.9|5996.9|6002.4|5996.4|6002.9|5996.9|5997.9|5991.9|127
1761240300000|2025-10-23 17:25:00|6001.9|5995.9|5999.9|5993.9|6003.4|5997.4|5999.4|5993.4|54
1761240600000|2025-10-23 17:30:00|6000.4|5994.4|6007.9|6001.9|6008.9|6002.9|5998.9|5992.9|140
1761240900000|2025-10-23 17:35:00|6007.4|6001.4|6023.9|6017.9|6031.9|6025.9|6007.4|6001.4|596
1761241200000|2025-10-23 17:40:00|6024.4|6018.4|6029.9|6023.9|6034.9|6028.9|6023.9|6017.9|232
1761241500000|2025-10-23 17:45:00|6031.4|6025.4|6037.9|6031.9|6040.9|6034.9|6030.4|6024.4|208
1761241800000|2025-10-23 17:50:00|6037.4|6031.4|6040.9|6034.9|6046.4|6040.4|6036.9|6030.9|220
1761242100000|2025-10-23 17:55:00|6039.9|6033.9|6043.9|6037.9|6044.9|6038.9|6038.9|6032.9|299
1761242400000|2025-10-23 18:00:00|6042.9|6036.9|6033.4|6027.4|6042.9|6036.9|6032.9|6026.9|128
1761242700000|2025-10-23 18:05:00|6033.9|6027.9|6027.9|6021.9|6034.4|6028.4|6027.9|6021.9|153
1761243000000|2025-10-23 18:10:00|6027.4|6021.4|6031.9|6025.9|6031.9|6025.9|6025.9|6019.9|200
1761243300000|2025-10-23 18:15:00|6031.4|6025.4|6035.9|6029.9|6036.4|6030.4|6026.4|6020.4|167
1761243600000|2025-10-23 18:20:00|6036.9|6030.9|6037.4|6031.4|6039.9|6033.9|6035.4|6029.4|91
1761243900000|2025-10-23 18:25:00|6036.9|6030.9|6034.9|6028.9|6037.9|6031.9|6033.9|6027.9|78
1761244200000|2025-10-23 18:30:00|6035.9|6029.9|6031.9|6025.9|6036.9|6030.9|6030.9|6024.9|101
1761244500000|2025-10-23 18:35:00|6030.9|6024.9|6026.9|6020.9|6030.9|6024.9|6026.9|6020.9|78
1761244800000|2025-10-23 18:40:00|6027.9|6021.9|6029.4|6023.4|6029.9|6023.9|6025.9|6019.9|78
1761245100000|2025-10-23 18:45:00|6029.9|6023.9|6023.9|6017.9|6029.9|6023.9|6022.9|6016.9|111
1761245400000|2025-10-23 18:50:00|6024.4|6018.4|6025.9|6019.9|6026.9|6020.9|6023.9|6017.9|68
1761245700000|2025-10-23 18:55:00|6025.4|6019.4|6026.1|6017.1|6028.9|6022.9|6024.4|6017|108
1761246000000|2025-10-23 19:00:00|6026.7|6017.7|6028.7|6019.7|6028.9|6019.9|6025.4|6016.4|0
1761246300000|2025-10-23 19:05:00|6028.6|6019.6|6031.8|6022.8|6031.9|6022.9|6026.4|6017.4|0
1761246600000|2025-10-23 19:10:00|6031.6|6022.6|6032.1|6023.1|6033.7|6024.7|6031.5|6022.5|0
1761246900000|2025-10-23 19:15:00|6032|6023|6033.2|6024.2|6033.3|6024.3|6031.7|6022.7|0
1761247200000|2025-10-23 19:20:00|6033.3|6024.3|6030.5|6021.5|6033.7|6024.7|6029.7|6020.7|0
1761247500000|2025-10-23 19:25:00|6030.4|6021.4|6029|6020|6030.5|6021.5|6026.7|6017.7|0
1761247800000|2025-10-23 19:30:00|6028.9|6019.9|6028.2|6019.2|6029|6020|6027.6|6018.6|0
1761248100000|2025-10-23 19:35:00|6028.3|6019.3|6023.8|6014.8|6028.5|6019.5|6023.8|6014.8|0
1761248400000|2025-10-23 19:40:00|6023.7|6014.7|6020.2|6011.2|6025.5|6016.5|6020|6011|0
1761248700000|2025-10-23 19:45:00|6020.1|6011.1|6018.2|6009.2|6022.3|6013.3|6018|6009|0
1761249000000|2025-10-23 19:50:00|6018.1|6009.1|6011.3|6002.3|6018.1|6009.1|6006.1|5997.1|0
1761249300000|2025-10-23 19:55:00|6010.8|6001.8|6016.4|6007.4|6019.2|6010.2|6010.4|6001.4|0
1761249600000|2025-10-23 20:00:00|6016.3|6007.3|6019.6|6010.6|6020.2|6011.2|6015.3|6006.3|0
1761249900000|2025-10-23 20:05:00|6019.3|6010.3|6017.8|6008.8|6021.4|6012.4|6015.1|6006.1|0
1761250200000|2025-10-23 20:10:00|6018.1|6009.1|6017|6008|6018.1|6009.1|6015.3|6006.3|0
1761250500000|2025-10-23 20:15:00|6016.7|6007.7|6014.8|6005.8|6018.1|6009.1|6014.8|6005.8|0
1761250800000|2025-10-23 20:20:00|6015|6006|6016.8|6007.8|6017.1|6008.1|6015|6006|0
1761251100000|2025-10-23 20:25:00|6016.5|6007.5|6016|6007|6017.6|6008.6|6014.9|6005.9|0
1761251400000|2025-10-23 20:30:00|6015.7|6006.7|6019.7|6010.7|6020.7|6011.7|6015.1|6006.1|0
1761251700000|2025-10-23 20:35:00|6019.4|6010.4|6019.7|6010.7|6020|6011|6018|6009|0
1761252000000|2025-10-23 20:40:00|6020|6011|6018.8|6009.8|6020.5|6011.5|6018.4|6009.4|0
1761252300000|2025-10-23 20:45:00|6018.7|6009.7|6018.5|6009.5|6019.3|6010.3|6018.2|6009.2|0
1761252600000|2025-10-23 20:50:00|6018.2|6009.2|6018.8|6009.8|6019.6|6010.6|6017.2|6008.2|0
1761252900000|2025-10-23 20:55:00|6018.5|6009.5|6020.3|6011.3|6020.4|6011.4|6018.3|6009.3|0
1761253200000|2025-10-23 21:00:00|6020|6011|6021.1|6012.1|6021.9|6012.9|6020|6011|0
1761253500000|2025-10-23 21:05:00|6021.2|6012.2|6020.6|6011.6|6021.2|6012.2|6020.6|6011.6|0
1761253800000|2025-10-23 21:10:00|6020.5|6011.5|6020.8|6011.8|6020.8|6011.8|6020.4|6011.4|0
1761254100000|2025-10-23 21:15:00|6020.6|6011.6|6021.6|6012.6|6021.7|6012.7|6020.6|6011.6|0
1761254400000|2025-10-23 21:20:00|6021.4|6012.4|6020.8|6011.8|6021.6|6012.6|6020.6|6011.6|0
1761254700000|2025-10-23 21:25:00|6021.1|6012.1|6021.2|6012.2|6021.7|6012.7|6021.1|6012.1|0
1761255000000|2025-10-23 21:30:00|6021.1|6012.1|6021.9|6012.9|6023.1|6014.1|6021.1|6012.1|0
1761255300000|2025-10-23 21:35:00|6022.2|6013.2|6022.2|6013.2|6023.4|6014.4|6021.9|6012.9|0
1761255600000|2025-10-23 21:40:00|6022.3|6013.3|6022.3|6013.3|6022.3|6013.3|6022.1|6013.1|0
1761255900000|2025-10-23 21:45:00|6022.6|6013.6|6022.3|6013.3|6022.7|6013.7|6021.3|6012.3|0
1761256200000|2025-10-23 21:50:00|6022.5|6013.5|6022|6013|6023.4|6014.4|6022|6013|0
1761256500000|2025-10-23 21:55:00|6022.1|6013.1|6022.2|6013.2|6023.1|6014.1|6021.9|6012.9|0
1761256800000|2025-10-23 22:00:00|6020|6011|6021.9|6012.9|6025.7|6016.7|6019.8|6010.8|0
1761257100000|2025-10-23 22:05:00|6022.2|6013.2|6022.3|6013.3|6023.6|6014.6|6021.9|6012.9|0
1761257400000|2025-10-23 22:10:00|6022.6|6013.6|6023.2|6014.2|6024.9|6015.9|6022.3|6013.3|0
1761257700000|2025-10-23 22:15:00|6023.3|6014.3|6024.1|6015.1|6025.5|6016.5|6022.9|6013.9|0
1761258000000|2025-10-23 22:20:00|6023.8|6014.8|6023.6|6014.6|6025.3|6016.3|6022.9|6013.9|0
1761258300000|2025-10-23 22:25:00|6023.7|6014.7|6023.4|6014.4|6025.1|6016.1|6023.2|6014.2|0
1761258600000|2025-10-23 22:30:00|6023.5|6014.5|6023.8|6014.8|6025.4|6016.4|6023.4|6014.4|0
1761258900000|2025-10-23 22:35:00|6023.9|6014.9|6025.2|6016.2|6025.7|6016.7|6023.1|6014.1|0
1761259200000|2025-10-23 22:40:00|6025.4|6016.4|6023.7|6014.7|6025.4|6016.4|6022.8|6013.8|0
1761259500000|2025-10-23 22:45:00|6024|6015|6023.3|6014.3|6024.3|6015.3|6021.5|6012.5|0
1761259800000|2025-10-23 22:50:00|6023.5|6014.5|6024.2|6015.2|6025.1|6016.1|6022.9|6013.9|0
1761260100000|2025-10-23 22:55:00|6024.1|6015.1|6024.7|6015.7|6025|6016|6024.1|6015.1|0
1761260400000|2025-10-23 23:00:00|6024.8|6015.8|6025.8|6016.8|6027.3|6018.3|6024.2|6015.2|0
1761260700000|2025-10-23 23:05:00|6025.6|6016.6|6025.1|6016.1|6026.4|6017.4|6024.8|6015.8|0
1761261000000|2025-10-23 23:10:00|6025.3|6016.3|6025.7|6016.7|6026.9|6017.9|6025.3|6016.3|0
1761261300000|2025-10-23 23:15:00|6025.8|6016.8|6025.4|6016.4|6026.5|6017.5|6024.9|6015.9|0
1761261600000|2025-10-23 23:20:00|6025.3|6016.3|6025.7|6016.7|6026|6017|6024.9|6015.9|0
1761261900000|2025-10-23 23:25:00|6025.4|6016.4|6024.7|6015.7|6025.7|6016.7|6024.5|6015.5|0
1761262200000|2025-10-23 23:30:00|6024.8|6015.8|6024.9|6015.9|6025.6|6016.6|6024.6|6015.6|0
1761262500000|2025-10-23 23:35:00|6024.7|6015.7|6026.4|6017.4|6027|6018|6024.7|6015.7|0
1761262800000|2025-10-23 23:40:00|6026.6|6017.6|6026.4|6017.4|6027|6018|6026.1|6017.1|0
1761263100000|2025-10-23 23:45:00|6026.2|6017.2|6026.8|6017.8|6027.7|6018.7|6025.7|6016.7|0
1761263400000|2025-10-23 23:50:00|6026.6|6017.6|6026|6017|6027.4|6018.4|6025.6|6016.6|0
1761263700000|2025-10-23 23:55:00|6025.8|6016.8|6027.3|6018.3|6028.9|6019.9|6025.2|6016.2|0
1761264000000|2025-10-24 00:00:00|6027.4|6018.4|6027.5|6018.5|6028.8|6019.8|6026.3|6017.3|0
1761264300000|2025-10-24 00:05:00|6027.3|6018.3|6023.8|6014.8|6027.3|6018.3|6023.5|6014.5|0
1761264600000|2025-10-24 00:10:00|6023.7|6014.7|6023.4|6014.4|6024.1|6015.1|6021.3|6012.3|0
1761264900000|2025-10-24 00:15:00|6023.6|6014.6|6024.5|6015.5|6025.6|6016.6|6023.3|6014.3|0
1761265200000|2025-10-24 00:20:00|6024.3|6015.3|6024.4|6015.4|6025|6016|6024|6015|0
1761265500000|2025-10-24 00:25:00|6024.3|6015.3|6024.5|6015.5|6025.1|6016.1|6023.7|6014.7|0
1761265800000|2025-10-24 00:30:00|6024.6|6015.6|6026.3|6017.3|6027.4|6018.4|6024.6|6015.6|0
1761266100000|2025-10-24 00:35:00|6026.4|6017.4|6025.7|6016.7|6027.6|6018.6|6025.4|6016.4|0
1761266400000|2025-10-24 00:40:00|6025.8|6016.8|6026.1|6017.1|6026.7|6017.7|6025.1|6016.1|0
1761266700000|2025-10-24 00:45:00|6026.3|6017.3|6025.1|6016.1|6026.7|6017.7|6024.5|6015.5|0
1761267000000|2025-10-24 00:50:00|6025.2|6016.2|6025.2|6016.2|6026.7|6017.7|6024.8|6015.8|0
1761267300000|2025-10-24 00:55:00|6025.3|6016.3|6029|6020|6029.3|6020.3|6025|6016|0
1761267600000|2025-10-24 01:00:00|6028.8|6019.8|6037|6028|6038|6029|6028.8|6019.8|0
1761267900000|2025-10-24 01:05:00|6037.2|6028.2|6036.9|6027.9|6037.9|6028.9|6034.6|6025.6|0
1761268200000|2025-10-24 01:10:00|6036.7|6027.7|6046.2|6037.2|6047.1|6038.1|6036.7|6027.7|0
1761268500000|2025-10-24 01:15:00|6047|6038|6051.4|6047.4|6067.9|6063.9|6046.2|6037.2|2698
1761268800000|2025-10-24 01:20:00|6051.9|6047.9|6045.4|6041.4|6052.4|6048.4|6040.4|6036.4|1483
1761269100000|2025-10-24 01:25:00|6044.9|6040.9|6049.4|6045.4|6050.4|6046.4|6039.4|6035.4|731
1761269400000|2025-10-24 01:30:00|6048.9|6044.9|6045.4|6041.4|6053.4|6049.4|6030.4|6026.4|7329
1761269700000|2025-10-24 01:35:00|6043.9|6039.9|6046.4|6042.4|6056.4|6052.4|6027.4|6023.4|4366
1761270000000|2025-10-24 01:40:00|6047.4|6043.4|6055.4|6051.4|6063.4|6059.4|6040.4|6036.4|5106
1761270300000|2025-10-24 01:45:00|6054.4|6050.4|6035.4|6031.4|6062.4|6058.4|6033.4|6029.4|5819
1761270600000|2025-10-24 01:50:00|6036.9|6032.9|6033.9|6029.9|6038.9|6034.9|6027.4|6023.4|2746
1761270900000|2025-10-24 01:55:00|6034.9|6030.9|6034.4|6030.4|6036.4|6032.4|6025.4|6021.4|1920
1761271200000|2025-10-24 02:00:00|6035.4|6031.4|6040.4|6036.4|6041.4|6037.4|6026.9|6022.9|1811
1761271500000|2025-10-24 02:05:00|6041.4|6037.4|6055.4|6051.4|6059.4|6055.4|6033.4|6029.4|2337
1761271800000|2025-10-24 02:10:00|6054.9|6050.9|6050.4|6046.4|6063.9|6059.9|6048.4|6044.4|2893
1761272100000|2025-10-24 02:15:00|6050.9|6046.9|6040.4|6036.4|6052.4|6048.4|6033.4|6029.4|1623
1761272400000|2025-10-24 02:20:00|6040.9|6036.9|6040.4|6036.4|6045.4|6041.4|6033.4|6029.4|1366
1761272700000|2025-10-24 02:25:00|6039.9|6035.9|6020.4|6016.4|6042.4|6038.4|6020.4|6016.4|1615
1761273000000|2025-10-24 02:30:00|6020.9|6016.9|6022.4|6018.4|6032.4|6028.4|6016.4|6012.4|2218
1761273300000|2025-10-24 02:35:00|6021.9|6017.9|6020.4|6016.4|6025.4|6021.4|6011.4|6007.4|2343
1761273600000|2025-10-24 02:40:00|6019.4|6015.4|6009.4|6005.4|6019.4|6015.4|6001.4|5997.4|2389
1761273900000|2025-10-24 02:45:00|6010.4|6006.4|6016.4|6012.4|6021.4|6017.4|6004.4|6000.4|1533
1761274200000|2025-10-24 02:50:00|6015.9|6011.9|6021.4|6017.4|6024.4|6020.4|6015.4|6011.4|760
1761274500000|2025-10-24 02:55:00|6021.9|6017.9|6023.4|6019.4|6028.4|6024.4|6016.4|6012.4|1971
1761274800000|2025-10-24 03:00:00|6024.4|6020.4|6006.4|6002.4|6024.9|6020.9|6006.4|6002.4|1354
1761275100000|2025-10-24 03:05:00|6006.9|6002.9|6019.4|6015.4|6022.4|6018.4|6006.9|6002.9|1137
1761275400000|2025-10-24 03:10:00|6018.9|6014.9|6023.4|6019.4|6025.4|6021.4|6016.4|6012.4|696
1761275700000|2025-10-24 03:15:00|6024.4|6020.4|6016.9|6012.9|6028.4|6024.4|6012.4|6008.4|1293
1761276000000|2025-10-24 03:20:00|6016.4|6012.4|6028.4|6024.4|6029.4|6025.4|6012.4|6008.4|1559
1761276300000|2025-10-24 03:25:00|6027.9|6023.9|6028.4|6024.4|6034.4|6030.4|6026.9|6022.9|1020
1761276600000|2025-10-24 03:30:00|6027.9|6023.9|6037.4|6033.4|6037.4|6033.4|6025.4|6021.4|569
1761276900000|2025-10-24 03:35:00|6036.4|6032.4|6031.4|6027.4|6038.4|6034.4|6030.4|6026.4|562
1761277200000|2025-10-24 03:40:00|6032.4|6028.4|6021.4|6017.4|6032.4|6028.4|6020.4|6016.4|554
1761277500000|2025-10-24 03:45:00|6022.4|6018.4|6017.4|6013.4|6026.4|6022.4|6015.4|6011.4|352
1761277800000|2025-10-24 03:50:00|6017.9|6013.9|6028.4|6024.4|6028.4|6024.4|6017.4|6013.4|426
1761278100000|2025-10-24 03:55:00|6029.4|6025.4|6030.9|6026.9|6031.4|6027.4|6027.4|6023.4|320
1761278400000|2025-10-24 04:00:00|6033.3|6024.3|6031.9|6022.9|6033.9|6024.9|6031.6|6022.6|6
1761278700000|2025-10-24 04:05:00|6032|6023|6031.9|6022.9|6032.6|6023.6|6030|6021|0
1761279000000|2025-10-24 04:10:00|6031.7|6022.7|6033.3|6024.3|6034|6025|6030.6|6021.6|0
1761279300000|2025-10-24 04:15:00|6033|6024|6033|6024|6033.3|6024.3|6032|6023|0
1761279600000|2025-10-24 04:20:00|6033.2|6024.2|6033.2|6024.2|6034.8|6025.8|6032.6|6023.6|0
1761279900000|2025-10-24 04:25:00|6033.1|6024.1|6032.3|6023.3|6034.4|6025.4|6031.5|6022.5|0
1761280200000|2025-10-24 04:30:00|6032|6023|6031|6022|6032.3|6023.3|6030.7|6021.7|0
1761280500000|2025-10-24 04:35:00|6031.3|6022.3|6031|6022|6031.7|6022.7|6030.8|6021.8|0
1761280800000|2025-10-24 04:40:00|6031.1|6022.1|6031.7|6022.7|6032|6023|6031|6022|0
1761281100000|2025-10-24 04:45:00|6031.8|6022.8|6033.7|6024.7|6034.7|6025.7|6031.8|6022.8|0
1761281400000|2025-10-24 04:50:00|6033.6|6024.6|6031.8|6022.8|6033.8|6024.8|6031.3|6022.3|0
1761281700000|2025-10-24 04:55:00|6031.9|6022.9|6032.9|6023.9|6033.3|6024.3|6031.8|6022.8|7
1761282000000|2025-10-24 05:00:00|6033.9|6029.9|6035.4|6031.4|6046.4|6042.4|6030.4|6026.4|5267
1761282300000|2025-10-24 05:05:00|6035.9|6031.9|6051.4|6047.4|6054.4|6050.4|6034.4|6030.4|1663
1761282600000|2025-10-24 05:10:00|6051.9|6047.9|6037.4|6033.4|6053.4|6049.4|6036.4|6032.4|1098
1761282900000|2025-10-24 05:15:00|6037.9|6033.9|6049.4|6045.4|6050.4|6046.4|6036.4|6032.4|825
1761283200000|2025-10-24 05:20:00|6048.9|6044.9|6038.9|6034.9|6050.4|6046.4|6038.4|6034.4|541
1761283500000|2025-10-24 05:25:00|6039.4|6035.4|6026.4|6022.4|6040.4|6036.4|6025.4|6021.4|1029
1761283800000|2025-10-24 05:30:00|6025.9|6021.9|6017.4|6013.4|6026.4|6022.4|6015.9|6011.9|1201
1761284100000|2025-10-24 05:35:00|6017.9|6013.9|6012.4|6008.4|6021.4|6017.4|6012.4|6008.4|1110
1761284400000|2025-10-24 05:40:00|6011.9|6007.9|6012.4|6008.4|6014.4|6010.4|6003.9|5999.9|1294
1761284700000|2025-10-24 05:45:00|6011.9|6007.9|6019.4|6015.4|6020.4|6016.4|6009.9|6005.9|813
1761285000000|2025-10-24 05:50:00|6019.9|6015.9|6025.4|6021.4|6025.4|6021.4|6018.4|6014.4|589
1761285300000|2025-10-24 05:55:00|6026.4|6022.4|6034.4|6030.4|6035.4|6031.4|6026.4|6022.4|857
1761285600000|2025-10-24 06:00:00|6033.4|6029.4|6019.9|6015.9|6034.4|6030.4|6018.4|6014.4|858
1761285900000|2025-10-24 06:05:00|6020.4|6016.4|6018.4|6014.4|6024.4|6020.4|6014.4|6010.4|796
1761286200000|2025-10-24 06:10:00|6019.4|6015.4|6014.4|6010.4|6023.4|6019.4|6014.4|6010.4|645
1761286500000|2025-10-24 06:15:00|6013.9|6009.9|6021.4|6017.4|6022.4|6018.4|6011.4|6007.4|926
1761286800000|2025-10-24 06:20:00|6021.9|6017.9|6024.4|6020.4|6027.4|6023.4|6016.4|6012.4|989
1761287100000|2025-10-24 06:25:00|6024.9|6020.9|6026.4|6022.4|6030.4|6026.4|6024.4|6020.4|712
1761287400000|2025-10-24 06:30:00|6025.4|6021.4|6036.4|6032.4|6036.4|6032.4|6025.4|6021.4|1178
1761287700000|2025-10-24 06:35:00|6036.9|6032.9|6037.4|6033.4|6042.4|6038.4|6034.4|6030.4|1542
1761288000000|2025-10-24 06:40:00|6037.9|6033.9|6039.4|6035.4|6039.4|6035.4|6034.4|6030.4|775
1761288300000|2025-10-24 06:45:00|6040.4|6036.4|6041.4|6037.4|6042.9|6038.9|6035.4|6031.4|734
1761288600000|2025-10-24 06:50:00|6040.4|6036.4|6044.4|6040.4|6046.4|6042.4|6038.4|6034.4|1158
1761288900000|2025-10-24 06:55:00|6045.4|6041.4|6042.4|6038.4|6045.4|6041.4|6037.4|6033.4|700
1761289200000|2025-10-24 07:00:00|6041.4|6037.4|6050.4|6046.4|6050.4|6046.4|6039.4|6035.4|1520
1761289500000|2025-10-24 07:05:00|6050.9|6046.9|6048.9|6044.9|6056.9|6052.9|6048.4|6044.4|1028
1761289800000|2025-10-24 07:10:00|6049.4|6045.4|6057.4|6053.4|6058.4|6054.4|6047.4|6043.4|682
1761290100000|2025-10-24 07:15:00|6056.4|6052.4|6067.9|6063.9|6068.4|6064.4|6053.9|6049.9|1266
1761290400000|2025-10-24 07:20:00|6068.4|6064.4|6055.4|6051.4|6069.4|6065.4|6055.4|6051.4|1607
1761290700000|2025-10-24 07:25:00|6054.9|6050.9|6057.4|6053.4|6066.4|6062.4|6054.4|6050.4|993
1761291000000|2025-10-24 07:30:00|6057.9|6053.9|6061.4|6057.4|6065.4|6061.4|6057.4|6053.4|1035
1761291300000|2025-10-24 07:35:00|6061.9|6057.9|6065.4|6061.4|6067.4|6063.4|6058.9|6054.9|1016
1761291600000|2025-10-24 07:40:00|6065.9|6061.9|6070.4|6066.4|6073.4|6069.4|6065.9|6061.9|1686
1761291900000|2025-10-24 07:45:00|6069.4|6065.4|6069.4|6065.4|6071.4|6067.4|6065.4|6061.4|1339
1761292200000|2025-10-24 07:50:00|6068.4|6064.4|6067.4|6063.4|6070.4|6066.4|6065.4|6061.4|2772
1761292500000|2025-10-24 07:55:00|6067.9|6063.9|6064.9|6060.9|6068.4|6064.4|6064.4|6060.4|2377
1761292800000|2025-10-24 08:00:00|6064.4|6060.4|6065.4|6061.4|6065.4|6061.4|6061.4|6057.4|1274
1761293100000|2025-10-24 08:05:00|6064.9|6060.9|6058.9|6054.9|6069.4|6065.4|6055.4|6051.4|2306
1761293400000|2025-10-24 08:10:00|6059.4|6055.4|6059.9|6055.9|6062.4|6058.4|6058.4|6054.4|1343
1761293700000|2025-10-24 08:15:00|6060.4|6056.4|6062.4|6058.4|6062.4|6058.4|6058.9|6054.9|1672
1761294000000|2025-10-24 08:20:00|6061.9|6057.9|6062.9|6058.9|6064.4|6060.4|6059.9|6055.9|3186
1761294300000|2025-10-24 08:25:00|6062.4|6058.4|6068.9|6064.9|6069.9|6065.9|6061.4|6057.4|1543
1761294600000|2025-10-24 08:30:00|6071.4|6062.4|6070.6|6061.6|6072.5|6063.5|6069.7|6060.7|800
1761294900000|2025-10-24 08:35:00|6070.5|6061.5|6070|6061|6072.6|6063.6|6069.3|6060.3|0
1761295200000|2025-10-24 08:40:00|6069.8|6060.8|6071|6062|6073.6|6064.6|6069.6|6060.6|0
1761295500000|2025-10-24 08:45:00|6071.2|6062.2|6074.9|6065.9|6077.1|6068.1|6070.3|6061.3|0
1761295800000|2025-10-24 08:50:00|6075|6066|6071.6|6062.6|6075|6066|6071.3|6062.3|0
1761296100000|2025-10-24 08:55:00|6071.8|6062.8|6070.9|6061.9|6073.3|6064.3|6070.3|6061.3|0
1761296400000|2025-10-24 09:00:00|6070.6|6061.6|6071.6|6062.6|6072.4|6063.4|6070.2|6061.2|0
1761296700000|2025-10-24 09:05:00|6071.5|6062.5|6071.5|6062.5|6072.5|6063.5|6070.6|6061.6|0
1761297000000|2025-10-24 09:10:00|6071.6|6062.6|6071.2|6062.2|6071.8|6062.8|6070.1|6061.1|0
1761297300000|2025-10-24 09:15:00|6071.3|6062.3|6069.9|6061.9|6071.4|6062.4|6063.9|6056.9|259
1761297600000|2025-10-24 09:20:00|6068.9|6060.9|6069.9|6062.9|6070.9|6062.9|6067.9|6059.9|110
1761297900000|2025-10-24 09:25:00|6070.9|6063.9|6068.9|6061.9|6070.9|6063.9|6067.9|6060.9|69
1761298200000|2025-10-24 09:30:00|6067.9|6060.9|6070.9|6063.9|6070.9|6063.9|6065.9|6058.9|91
1761298500000|2025-10-24 09:35:00|6071.9|6064.9|6074.9|6066.9|6074.9|6067.9|6071.9|6064.9|113
1761298800000|2025-10-24 09:40:00|6073.9|6067.9|6073.9|6066.9|6075.9|6068.9|6073.9|6065.9|565
1761299100000|2025-10-24 09:45:00|6074.9|6067.9|6077.9|6069.9|6077.9|6070.9|6074.9|6067.9|148
1761299400000|2025-10-24 09:50:00|6076.9|6070.9|6077.9|6070.9|6079.9|6071.9|6076.9|6069.9|95
1761299700000|2025-10-24 09:55:00|6078.9|6071.9|6078.9|6070.9|6079.9|6072.9|6077.9|6069.9|531
1761300000000|2025-10-24 10:00:00|6077.9|6071.9|6076.9|6069.9|6077.9|6071.9|6075.9|6068.9|27
1761300300000|2025-10-24 10:05:00|6077.9|6068.9|6074.9|6067.9|6077.9|6069.9|6074.9|6066.9|10
1761300600000|2025-10-24 10:10:00|6073.9|6066.9|6074.9|6067.9|6075.9|6068.9|6071.9|6063.9|22
1761300900000|2025-10-24 10:15:00|6073.9|6066.9|6071.9|6064.9|6073.9|6067.9|6071.9|6064.9|8
1761301200000|2025-10-24 10:20:00|6072.9|6063.9|6068.9|6060.9|6072.9|6063.9|6067.9|6060.9|19
1761301500000|2025-10-24 10:25:00|6069.9|6061.9|6071.9|6064.9|6072.9|6065.9|6068.9|6061.9|7
1761301800000|2025-10-24 10:30:00|6072.9|6063.9|6071.9|6064.9|6074.9|6067.9|6071.9|6063.9|242
1761302100000|2025-10-24 10:35:00|6072.9|6065.9|6070.9|6062.9|6072.9|6065.9|6069.9|6062.9|7
1761302400000|2025-10-24 10:40:00|6069.9|6063.9|6070.9|6062.9|6070.9|6063.9|6069.9|6062.9|4
1761302700000|2025-10-24 10:45:00|6069.9|6061.9|6070.9|6062.9|6070.9|6063.9|6067.9|6060.9|36
1761303000000|2025-10-24 10:50:00|6069.9|6063.9|6070.9|6063.9|6070.9|6063.9|6069.9|6062.9|15
1761303300000|2025-10-24 10:55:00|6069.9|6062.9|6068.9|6061.9|6069.9|6062.9|6068.9|6060.9|10
1761303600000|2025-10-24 11:00:00|6069.9|6062.9|6067.9|6060.9|6072.9|6064.9|6067.9|6060.9|76
1761303900000|2025-10-24 11:05:00|6068.9|6059.9|6069.9|6061.9|6069.9|6061.9|6066.9|6059.9|16
1761304200000|2025-10-24 11:10:00|6070.9|6062.9|6069.9|6062.9|6070.9|6063.9|6068.9|6061.9|18
1761304500000|2025-10-24 11:15:00|6068.9|6061.9|6067.9|6060.9|6069.9|6062.9|6066.9|6059.9|62
1761304800000|2025-10-24 11:20:00|6068.9|6061.9|6063.9|6055.9|6068.9|6061.9|6062.9|6054.9|185
1761305100000|2025-10-24 11:25:00|6062.9|6054.9|6063.9|6056.9|6064.9|6057.9|6061.9|6054.9|41
1761305400000|2025-10-24 11:30:00|6062.9|6055.9|6064.9|6056.9|6064.9|6057.9|6062.9|6055.9|6
1761305700000|2025-10-24 11:35:00|6063.9|6055.9|6064.9|6056.9|6064.9|6057.9|6060.9|6053.9|17
1761306000000|2025-10-24 11:40:00|6063.9|6057.9|6061.9|6054.9|6063.9|6057.9|6060.9|6053.9|9
1761306300000|2025-10-24 11:45:00|6060.9|6053.9|6061.9|6054.9|6062.9|6055.9|6060.9|6052.9|20
1761306600000|2025-10-24 11:50:00|6062.9|6055.9|6061.9|6053.9|6063.9|6055.9|6060.9|6052.9|33
1761306900000|2025-10-24 11:55:00|6060.9|6054.9|6061.9|6053.9|6061.9|6054.9|6059.9|6052.9|47
1761307200000|2025-10-24 12:00:00|6062.9|6054.9|6068.9|6061.9|6068.9|6061.9|6062.9|6054.9|53
1761307500000|2025-10-24 12:05:00|6069.9|6062.9|6068.9|6060.9|6069.9|6062.9|6067.9|6059.9|27
1761307800000|2025-10-24 12:10:00|6067.9|6061.9|6064.9|6057.9|6068.9|6061.9|6064.9|6057.9|10
1761308100000|2025-10-24 12:15:00|6065.9|6058.9|6065.9|6058.9|6065.9|6058.9|6063.9|6056.9|15
1761308400000|2025-10-24 12:20:00|6064.9|6057.9|6062.9|6055.9|6064.9|6057.9|6061.9|6053.9|71
1761308700000|2025-10-24 12:25:00|6063.9|6056.9|6066.9|6058.9|6066.9|6058.9|6062.9|6055.9|19
1761309000000|2025-10-24 12:30:00|6078.9|6057.9|6098.9|6090.9|6105.9|6097.9|6077.9|6055.9|768
1761309300000|2025-10-24 12:35:00|6097.9|6091.9|6094.9|6086.9|6103.9|6096.9|6092.9|6085.9|175
1761309600000|2025-10-24 12:40:00|6095.9|6087.9|6102.9|6095.9|6103.9|6096.9|6094.9|6086.9|122
1761309900000|2025-10-24 12:45:00|6103.9|6096.9|6095.9|6088.9|6105.9|6097.9|6095.9|6088.9|131
1761310200000|2025-10-24 12:50:00|6096.9|6089.9|6092.9|6084.9|6099.9|6092.9|6092.9|6084.9|112
1761310500000|2025-10-24 12:55:00|6091.9|6085.9|6096.4|6090.4|6097.9|6090.9|6090.9|6083.9|64
1761310800000|2025-10-24 13:00:00|6095.4|6089.4|6099.4|6093.4|6100.4|6094.4|6089.4|6083.4|262
1761311100000|2025-10-24 13:05:00|6098.9|6092.9|6106.4|6100.4|6106.4|6100.4|6098.4|6092.4|129
1761311400000|2025-10-24 13:10:00|6107.4|6101.4|6106.4|6100.4|6107.4|6101.4|6104.4|6098.4|72
1761311700000|2025-10-24 13:15:00|6105.4|6099.4|6109.4|6103.4|6109.9|6103.9|6102.4|6096.4|155
1761312000000|2025-10-24 13:20:00|6109.9|6103.9|6107.4|6101.4|6111.9|6105.9|6107.4|6101.4|72
1761312300000|2025-10-24 13:25:00|6106.4|6100.4|6106.4|6100.4|6109.4|6103.4|6103.4|6097.4|43
1761312600000|2025-10-24 13:30:00|6105.4|6099.4|6107.4|6101.4|6108.9|6102.9|6096.4|6090.4|389
1761312900000|2025-10-24 13:35:00|6106.9|6100.9|6098.4|6092.4|6107.9|6101.9|6094.9|6088.9|316
1761313200000|2025-10-24 13:40:00|6097.9|6091.9|6100.4|6094.4|6101.9|6095.9|6091.4|6085.4|256
1761313500000|2025-10-24 13:45:00|6099.9|6093.9|6103.9|6097.9|6106.4|6100.4|6094.4|6088.4|165
1761313800000|2025-10-24 13:50:00|6103.4|6097.4|6114.4|6108.4|6114.4|6108.4|6098.9|6092.9|164
1761314100000|2025-10-24 13:55:00|6113.9|6107.9|6110.9|6104.9|6120.4|6114.4|6110.9|6104.9|155
1761314400000|2025-10-24 14:00:00|6109.4|6103.4|6106.9|6100.9|6115.4|6109.4|6101.4|6095.4|153
1761314700000|2025-10-24 14:05:00|6106.4|6100.4|6109.9|6103.9|6113.4|6107.4|6102.4|6096.4|132
1761315000000|2025-10-24 14:10:00|6110.4|6104.4|6114.4|6108.4|6117.4|6111.4|6108.4|6102.4|51
1761315300000|2025-10-24 14:15:00|6113.9|6107.9|6100.4|6094.4|6114.9|6108.9|6098.4|6092.4|184
1761315600000|2025-10-24 14:20:00|6099.9|6093.9|6098.9|6092.9|6102.9|6096.9|6097.4|6091.4|83
1761315900000|2025-10-24 14:25:00|6099.4|6093.4|6095.9|6089.9|6101.9|6095.9|6095.4|6089.4|54
1761316200000|2025-10-24 14:30:00|6095.4|6089.4|6100.4|6094.4|6101.4|6095.4|6087.4|6081.4|214
1761316500000|2025-10-24 14:35:00|6100.9|6094.9|6104.9|6098.9|6106.4|6100.4|6098.4|6092.4|66
1761316800000|2025-10-24 14:40:00|6104.4|6098.4|6105.9|6099.9|6108.4|6102.4|6104.4|6098.4|70
1761317100000|2025-10-24 14:45:00|6105.4|6099.4|6102.4|6096.4|6108.4|6102.4|6101.4|6095.4|55
1761317400000|2025-10-24 14:50:00|6102.9|6096.9|6094.9|6088.9|6104.4|6098.4|6094.4|6088.4|116
1761317700000|2025-10-24 14:55:00|6094.4|6088.4|6089.9|6083.9|6096.4|6090.4|6087.9|6081.9|129
1761318000000|2025-10-24 15:00:00|6090.4|6084.4|6098.4|6092.4|6099.9|6093.9|6089.4|6083.4|69
1761318300000|2025-10-24 15:05:00|6097.4|6091.4|6103.4|6097.4|6104.9|6098.9|6096.4|6090.4|54
1761318600000|2025-10-24 15:10:00|6103.9|6097.9|6106.4|6100.4|6107.4|6101.4|6101.9|6095.9|21
1761318900000|2025-10-24 15:15:00|6106.9|6100.9|6110.4|6104.4|6111.4|6105.4|6106.9|6100.9|59
1761319200000|2025-10-24 15:20:00|6111.4|6105.4|6114.4|6108.4|6115.4|6109.4|6109.9|6103.9|81
1761319500000|2025-10-24 15:25:00|6113.9|6107.9|6111.4|6105.4|6114.4|6108.4|6111.4|6105.4|74
1761319800000|2025-10-24 15:30:00|6111.9|6105.9|6105.4|6099.4|6112.4|6106.4|6105.4|6099.4|63
1761320100000|2025-10-24 15:35:00|6104.9|6098.9|6105.4|6099.4|6106.9|6100.9|6103.4|6097.4|130
1761320400000|2025-10-24 15:40:00|6104.9|6098.9|6101.4|6095.4|6104.9|6098.9|6100.4|6094.4|45
1761320700000|2025-10-24 15:45:00|6101.9|6095.9|6095.4|6089.4|6104.9|6098.9|6094.4|6088.4|168
1761321000000|2025-10-24 15:50:00|6095.9|6089.9|6094.4|6088.4|6098.4|6092.4|6094.4|6088.4|64
1761321300000|2025-10-24 15:55:00|6093.9|6087.9|6094.4|6088.4|6095.4|6089.4|6091.4|6085.4|139
1761321600000|2025-10-24 16:00:00|6094.9|6088.9|6095.9|6089.9|6099.4|6093.4|6094.4|6088.4|60
1761321900000|2025-10-24 16:05:00|6096.4|6090.4|6096.4|6090.4|6098.4|6092.4|6095.4|6089.4|50
1761322200000|2025-10-24 16:10:00|6095.9|6089.9|6095.9|6089.9|6096.9|6090.9|6094.4|6088.4|31
1761322500000|2025-10-24 16:15:00|6095.4|6089.4|6097.9|6091.9|6099.9|6093.9|6095.4|6089.4|107
1761322800000|2025-10-24 16:20:00|6098.4|6092.4|6091.4|6085.4|6099.9|6093.9|6091.4|6085.4|78
1761323100000|2025-10-24 16:25:00|6090.4|6084.4|6093.4|6087.4|6095.4|6089.4|6090.4|6084.4|62
1761323400000|2025-10-24 16:30:00|6092.9|6086.9|6090.9|6084.9|6094.4|6088.4|6090.4|6084.4|58
1761323700000|2025-10-24 16:35:00|6091.4|6085.4|6090.9|6084.9|6092.4|6086.4|6089.4|6083.4|39
1761324000000|2025-10-24 16:40:00|6090.4|6084.4|6088.4|6082.4|6090.4|6084.4|6087.4|6081.4|30
1761324300000|2025-10-24 16:45:00|6087.9|6081.9|6090.9|6084.9|6091.4|6085.4|6087.4|6081.4|53
1761324600000|2025-10-24 16:50:00|6091.4|6085.4|6094.9|6088.9|6095.4|6089.4|6091.4|6085.4|35
1761324900000|2025-10-24 16:55:00|6094.4|6088.4|6093.4|6087.4|6095.9|6089.9|6090.4|6084.4|27
1761325200000|2025-10-24 17:00:00|6092.9|6086.9|6093.4|6087.4|6096.9|6090.9|6092.9|6086.9|37
1761325500000|2025-10-24 17:05:00|6092.9|6086.9|6093.4|6087.4|6093.9|6087.9|6092.4|6086.4|2
1761325800000|2025-10-24 17:10:00|6093.9|6087.9|6095.4|6089.4|6097.9|6091.9|6093.4|6087.4|57
1761326100000|2025-10-24 17:15:00|6095.9|6089.9|6097.4|6091.4|6097.9|6091.9|6095.4|6089.4|18
1761326400000|2025-10-24 17:20:00|6097.9|6091.9|6098.4|6092.4|6099.4|6093.4|6095.4|6089.4|14
1761326700000|2025-10-24 17:25:00|6097.9|6091.9|6098.9|6092.9|6099.4|6093.4|6097.9|6091.9|10
1761327000000|2025-10-24 17:30:00|6098.4|6092.4|6096.9|6090.9|6098.9|6092.9|6096.9|6090.9|7
1761327300000|2025-10-24 17:35:00|6096.4|6090.4|6098.4|6092.4|6099.4|6093.4|6096.4|6090.4|7
1761327600000|2025-10-24 17:40:00|6097.9|6091.9|6094.4|6088.4|6099.4|6093.4|6094.4|6088.4|12
1761327900000|2025-10-24 17:45:00|6094.9|6088.9|6096.9|6090.9|6097.4|6091.4|6093.4|6087.4|14
1761328200000|2025-10-24 17:50:00|6096.4|6090.4|6093.9|6087.9|6097.4|6091.4|6093.4|6087.4|10
1761328500000|2025-10-24 17:55:00|6093.4|6087.4|6092.4|6086.4|6094.4|6088.4|6092.4|6086.4|28
1761328800000|2025-10-24 18:00:00|6091.9|6085.9|6092.4|6086.4|6093.4|6087.4|6091.4|6085.4|16
1761329100000|2025-10-24 18:05:00|6091.9|6085.9|6094.9|6088.9|6094.9|6088.9|6091.4|6085.4|18
1761329400000|2025-10-24 18:10:00|6094.4|6088.4|6094.4|6088.4|6095.4|6089.4|6093.9|6087.9|19
1761329700000|2025-10-24 18:15:00|6093.9|6087.9|6095.4|6089.4|6095.4|6089.4|6092.4|6086.4|19
1761330000000|2025-10-24 18:20:00|6094.9|6088.9|6095.4|6089.4|6096.4|6090.4|6094.9|6088.9|5
1761330300000|2025-10-24 18:25:00|6095.9|6089.9|6093.4|6087.4|6096.4|6090.4|6092.4|6086.4|22
1761330600000|2025-10-24 18:30:00|6092.9|6086.9|6092.4|6086.4|6093.4|6087.4|6089.9|6083.9|30
1761330900000|2025-10-24 18:35:00|6091.4|6085.4|6090.4|6084.4|6093.4|6087.4|6089.4|6083.4|54
1761331200000|2025-10-24 18:40:00|6089.9|6083.9|6090.9|6084.9|6091.4|6085.4|6088.4|6082.4|45
1761331500000|2025-10-24 18:45:00|6090.4|6084.4|6088.4|6082.4|6090.4|6084.4|6087.4|6081.4|22
1761331800000|2025-10-24 18:50:00|6087.4|6081.4|6087.4|6081.4|6087.9|6081.9|6086.4|6080.4|33
1761332100000|2025-10-24 18:55:00|6086.9|6080.9|6088.7|6079.7|6088.9|6082.9|6086.4|6079.7|64
1761332400000|2025-10-24 19:00:00|6090|6081|6091.3|6082.3|6091.4|6082.4|6090|6081|0
1761332700000|2025-10-24 19:05:00|6091.4|6082.4|6092.2|6083.2|6092.3|6083.3|6091|6082|0
1761333000000|2025-10-24 19:10:00|6092.1|6083.1|6087.7|6078.7|6092.2|6083.2|6087.6|6078.6|0
1761333300000|2025-10-24 19:15:00|6087.6|6078.6|6088.7|6079.7|6089.9|6080.9|6086.9|6077.9|0
1761333600000|2025-10-24 19:20:00|6088.6|6079.6|6088.6|6079.6|6089.3|6080.3|6088.2|6079.2|0
1761333900000|2025-10-24 19:25:00|6088.5|6079.5|6090.7|6081.7|6091.3|6082.3|6088.5|6079.5|0
1761334200000|2025-10-24 19:30:00|6090.8|6081.8|6089|6080|6091|6082|6088.4|6079.4|0
1761334500000|2025-10-24 19:35:00|6088.9|6079.9|6087.3|6078.3|6089.3|6080.3|6087.3|6078.3|0
1761334800000|2025-10-24 19:40:00|6087.4|6078.4|6087.8|6078.8|6089.2|6080.2|6087.3|6078.3|0
1761335100000|2025-10-24 19:45:00|6087.7|6078.7|6087.9|6078.9|6088.7|6079.7|6087.1|6078.1|0
1761335400000|2025-10-24 19:50:00|6087.6|6078.6|6086.9|6077.9|6089.6|6080.6|6086.6|6077.6|0
1761335700000|2025-10-24 19:55:00|6086.8|6077.8|6088.4|6079.4|6089.3|6080.3|6085.8|6076.8|0
1761336000000|2025-10-24 20:00:00|6087.8|6078.8|6088.3|6079.3|6090.2|6081.2|6084|6075|0
1761336300000|2025-10-24 20:05:00|6088.2|6079.2|6086.9|6077.9|6088.6|6079.6|6085|6076|0
1761336600000|2025-10-24 20:10:00|6086.6|6077.6|6086.2|6077.2|6087.9|6078.9|6083.7|6074.7|0
1761336900000|2025-10-24 20:15:00|6085.9|6076.9|6084.8|6075.8|6085.9|6076.9|6083.5|6074.5|0
1761337200000|2025-10-24 20:20:00|6084.9|6075.9|6085.1|6076.1|6086.2|6077.2|6084.7|6075.7|0
1761337500000|2025-10-24 20:25:00|6085.4|6076.4|6086.1|6077.1|6088.4|6079.4|6084.8|6075.8|0
1761337800000|2025-10-24 20:30:00|6086.4|6077.4|6089|6080|6089|6080|6086.1|6077.1|0
1761338100000|2025-10-24 20:35:00|6088.7|6079.7|6089.7|6080.7|6089.7|6080.7|6088.4|6079.4|0
1761338400000|2025-10-24 20:40:00|6090|6081|6086.7|6077.7|6090.5|6081.5|6086.2|6077.2|0
1761338700000|2025-10-24 20:45:00|6086.4|6077.4|6085.2|6076.2|6087.1|6078.1|6085.1|6076.1|0
1761339000000|2025-10-24 20:50:00|6085.5|6076.5|6085.4|6076.4|6086.4|6077.4|6084.8|6075.8|0
1761339300000|2025-10-24 20:55:00|6085.3|6076.3|6086.6|6077.6|6087.6|6078.6|6084.5|6075.5|0
1761516600000|2025-10-26 22:10:00|6162.2|6153.2|6165.7|6156.7|6170.5|6161.5|6157.2|6148.2|0
1761516900000|2025-10-26 22:15:00|6166|6157|6172.3|6163.3|6173.2|6164.2|6164.4|6155.4|0
1761517200000|2025-10-26 22:20:00|6171.7|6162.7|6193.7|6184.7|6195.7|6186.7|6170.7|6161.7|0
1761517500000|2025-10-26 22:25:00|6193.5|6184.5|6203.6|6194.6|6204.2|6195.2|6192.2|6183.2|0
1761517800000|2025-10-26 22:30:00|6204.2|6195.2|6207.3|6198.3|6207.9|6198.9|6200.9|6191.9|0
1761518100000|2025-10-26 22:35:00|6207.5|6198.5|6203.4|6194.4|6208.8|6199.8|6201.6|6192.6|0
1761518400000|2025-10-26 22:40:00|6203.7|6194.7|6203.3|6194.3|6205.3|6196.3|6198|6189|0
1761518700000|2025-10-26 22:45:00|6203.1|6194.1|6206.4|6197.4|6207.6|6198.6|6203.1|6194.1|0
1761519000000|2025-10-26 22:50:00|6206.3|6197.3|6205.3|6196.3|6207.3|6198.3|6204.8|6195.8|0
1761519300000|2025-10-26 22:55:00|6205.2|6196.2|6205.7|6196.7|6206.1|6197.1|6202.6|6193.6|0
1761519600000|2025-10-26 23:00:00|6206.3|6197.3|6210.2|6201.2|6211.7|6202.7|6206.3|6197.3|0
1761519900000|2025-10-26 23:05:00|6210.1|6201.1|6207.4|6198.4|6210.6|6201.6|6205.6|6196.6|0
1761520200000|2025-10-26 23:10:00|6207.2|6198.2|6204.6|6195.6|6207.7|6198.7|6204|6195|0
1761520500000|2025-10-26 23:15:00|6204.8|6195.8|6205.6|6196.6|6207|6198|6203.9|6194.9|0
1761520800000|2025-10-26 23:20:00|6205.4|6196.4|6204.8|6195.8|6205.9|6196.9|6203.4|6194.4|0
1761521100000|2025-10-26 23:25:00|6204.6|6195.6|6204.9|6195.9|6207.3|6198.3|6204.2|6195.2|0
1761521400000|2025-10-26 23:30:00|6205.1|6196.1|6207.2|6198.2|6207.4|6198.4|6204.1|6195.1|0
1761521700000|2025-10-26 23:35:00|6207.4|6198.4|6207.3|6198.3|6209|6200|6206.3|6197.3|0
1761522000000|2025-10-26 23:40:00|6207.7|6198.7|6206|6197|6207.9|6198.9|6204.4|6195.4|0
1761522300000|2025-10-26 23:45:00|6206.2|6197.2|6203.4|6194.4|6206.2|6197.2|6203.4|6194.4|0
1761522600000|2025-10-26 23:50:00|6203.6|6194.6|6201.8|6192.8|6205|6196|6201.4|6192.4|0
1761522900000|2025-10-26 23:55:00|6201.6|6192.6|6203.3|6194.3|6204.1|6195.1|6201.2|6192.2|0
1761523200000|2025-10-27 00:00:00|6203.4|6194.4|6204.3|6195.3|6205.1|6196.1|6199.8|6190.8|0
1761523500000|2025-10-27 00:05:00|6204.1|6195.1|6208.3|6199.3|6208.7|6199.7|6203|6194|0
1761523800000|2025-10-27 00:10:00|6208.2|6199.2|6215.8|6206.8|6215.8|6206.8|6207.8|6198.8|0
1761524100000|2025-10-27 00:15:00|6215.5|6206.5|6219.7|6210.7|6220.2|6211.2|6213.7|6204.7|0
1761524400000|2025-10-27 00:20:00|6219.9|6210.9|6218.4|6209.4|6220.1|6211.1|6215.8|6206.8|0
1761524700000|2025-10-27 00:25:00|6218.5|6209.5|6219.3|6210.3|6220.5|6211.5|6218|6209|0
1761525000000|2025-10-27 00:30:00|6219|6210|6221|6212|6222.2|6213.2|6218.7|6209.7|0
1761525300000|2025-10-27 00:35:00|6221.3|6212.3|6220.6|6211.6|6223|6214|6220|6211|0
1761525600000|2025-10-27 00:40:00|6220.4|6211.4|6221.7|6212.7|6223.7|6214.7|6219.9|6210.9|0
1761525900000|2025-10-27 00:45:00|6221.9|6212.9|6219.3|6210.3|6222.1|6213.1|6217.7|6208.7|0
1761526200000|2025-10-27 00:50:00|6219.5|6210.5|6218.4|6209.4|6219.7|6210.7|6217.3|6208.3|0
1761526500000|2025-10-27 00:55:00|6218.6|6209.6|6218.1|6209.1|6220.5|6211.5|6217.7|6208.7|0
1761526800000|2025-10-27 01:00:00|6218.4|6209.4|6216|6207|6218.9|6209.9|6215.7|6206.7|0
1761527100000|2025-10-27 01:05:00|6215.9|6206.9|6212.8|6203.8|6217|6208|6212|6203|0
1761527400000|2025-10-27 01:10:00|6212.7|6203.7|6205.8|6196.8|6214.7|6205.7|6204.9|6195.9|0
1761527700000|2025-10-27 01:15:00|6205.1|6196.1|6192.6|6188.6|6205.1|6200.6|6181.1|6177.1|5137
1761528000000|2025-10-27 01:20:00|6191.6|6187.6|6183.6|6179.6|6195.6|6191.6|6181.6|6177.6|2419
1761528300000|2025-10-27 01:25:00|6183.1|6179.1|6183.1|6179.1|6185.1|6181.1|6169.6|6165.6|1852
1761528600000|2025-10-27 01:30:00|6180.6|6176.6|6156.6|6152.6|6185.6|6181.6|6153.6|6149.6|7928
1761528900000|2025-10-27 01:35:00|6157.6|6153.6|6163.6|6159.6|6169.6|6165.6|6153.6|6149.6|3780
1761529200000|2025-10-27 01:40:00|6162.6|6158.6|6147.1|6143.1|6171.6|6167.6|6144.6|6140.6|6216
1761529500000|2025-10-27 01:45:00|6147.6|6143.6|6131.6|6127.6|6158.6|6154.6|6131.6|6127.6|5117
1761529800000|2025-10-27 01:50:00|6130.6|6126.6|6160.6|6156.6|6168.1|6164.1|6128.6|6124.6|4190
1761530100000|2025-10-27 01:55:00|6161.6|6157.6|6152.6|6148.6|6170.6|6166.6|6149.6|6145.6|5787
1761530400000|2025-10-27 02:00:00|6154.1|6150.1|6162.1|6158.1|6166.6|6162.6|6142.6|6138.6|2720
1761530700000|2025-10-27 02:05:00|6162.6|6158.6|6148.1|6144.1|6164.6|6160.6|6147.6|6143.6|4342
1761531000000|2025-10-27 02:10:00|6148.6|6144.6|6149.1|6145.1|6162.6|6158.6|6146.6|6142.6|1789
1761531300000|2025-10-27 02:15:00|6149.6|6145.6|6148.6|6144.6|6158.6|6154.6|6146.6|6142.6|1547
1761531600000|2025-10-27 02:20:00|6148.1|6144.1|6149.6|6145.6|6151.6|6147.6|6136.6|6132.6|2103
1761531900000|2025-10-27 02:25:00|6150.6|6146.6|6137.6|6133.6|6150.6|6146.6|6131.6|6127.6|2357
1761532200000|2025-10-27 02:30:00|6138.6|6134.6|6137.6|6133.6|6140.6|6136.6|6130.6|6126.6|2746
1761532500000|2025-10-27 02:35:00|6137.1|6133.1|6136.6|6132.6|6150.6|6146.6|6134.6|6130.6|1519
1761532800000|2025-10-27 02:40:00|6135.6|6131.6|6119.6|6115.6|6140.6|6136.6|6119.6|6115.6|2595
1761533100000|2025-10-27 02:45:00|6119.1|6115.1|6124.6|6120.6|6124.6|6120.6|6108.6|6104.6|2340
1761533400000|2025-10-27 02:50:00|6123.6|6119.6|6124.6|6120.6|6131.6|6127.6|6118.6|6114.6|2217
1761533700000|2025-10-27 02:55:00|6124.1|6120.1|6132.6|6128.6|6133.1|6129.1|6121.6|6117.6|1394
1761534000000|2025-10-27 03:00:00|6133.6|6129.6|6128.6|6124.6|6133.6|6129.6|6117.6|6113.6|1234
1761534300000|2025-10-27 03:05:00|6128.1|6124.1|6134.6|6130.6|6136.6|6132.6|6125.6|6121.6|896
1761534600000|2025-10-27 03:10:00|6135.1|6131.1|6133.1|6129.1|6140.1|6136.1|6130.6|6126.6|1314
1761534900000|2025-10-27 03:15:00|6132.6|6128.6|6142.6|6138.6|6142.6|6138.6|6130.6|6126.6|993
1761535200000|2025-10-27 03:20:00|6142.1|6138.1|6151.1|6147.1|6153.6|6149.6|6141.6|6137.6|1310
1761535500000|2025-10-27 03:25:00|6151.6|6147.6|6150.6|6146.6|6154.6|6150.6|6145.6|6141.6|789
1761535800000|2025-10-27 03:30:00|6150.1|6146.1|6155.6|6151.6|6159.1|6155.1|6149.6|6145.6|844
1761536100000|2025-10-27 03:35:00|6156.6|6152.6|6155.1|6151.1|6156.6|6152.6|6150.6|6146.6|3678
1761536400000|2025-10-27 03:40:00|6154.6|6150.6|6149.6|6145.6|6155.6|6151.6|6148.6|6144.6|2523
1761536700000|2025-10-27 03:45:00|6150.6|6146.6|6146.1|6142.1|6150.6|6146.6|6143.6|6139.6|514
1761537000000|2025-10-27 03:50:00|6146.6|6142.6|6151.6|6147.6|6152.1|6148.1|6146.1|6142.1|487
1761537300000|2025-10-27 03:55:00|6152.1|6148.1|6154.1|6150.1|6155.6|6151.6|6149.6|6145.6|471
1761537600000|2025-10-27 04:00:00|6158.1|6149.1|6158.2|6149.2|6159.6|6150.6|6157.1|6148.1|0
1761537900000|2025-10-27 04:05:00|6158|6149|6157.7|6148.7|6158.1|6149.1|6155.3|6146.3|0
1761538200000|2025-10-27 04:10:00|6157.9|6148.9|6157.2|6148.2|6159.2|6150.2|6156.5|6147.5|0
1761538500000|2025-10-27 04:15:00|6157|6148|6156.5|6147.5|6157.2|6148.2|6156.1|6147.1|0
1761538800000|2025-10-27 04:20:00|6156.6|6147.6|6157.6|6148.6|6158.3|6149.3|6156.6|6147.6|0
1761539100000|2025-10-27 04:25:00|6157.8|6148.8|6160.7|6151.7|6161.2|6152.2|6157.8|6148.8|0
1761539400000|2025-10-27 04:30:00|6159.4|6150.4|6158.6|6149.6|6161.6|6152.6|6158.2|6149.2|0
1761539700000|2025-10-27 04:35:00|6158.8|6149.8|6158.1|6149.1|6159.2|6150.2|6157|6148|0
1761540000000|2025-10-27 04:40:00|6158.3|6149.3|6159.8|6150.8|6161.2|6152.2|6158|6149|0
1761540300000|2025-10-27 04:45:00|6160|6151|6159.2|6150.2|6160.5|6151.5|6158.6|6149.6|0
1761540600000|2025-10-27 04:50:00|6158.8|6149.8|6157.6|6148.6|6158.8|6149.8|6157|6148|0
1761540900000|2025-10-27 04:55:00|6157.7|6148.7|6159.1|6150.1|6160.2|6151.2|6157.7|6148.7|19
1761541200000|2025-10-27 05:00:00|6159|6150|6150.6|6146.6|6159|6152.6|6140.6|6136.6|2282
1761541500000|2025-10-27 05:05:00|6150.1|6146.1|6147.6|6143.6|6159.6|6155.6|6144.6|6140.6|1885
1761541800000|2025-10-27 05:10:00|6149.6|6145.6|6152.6|6148.6|6158.6|6154.6|6146.6|6142.6|1249
1761542100000|2025-10-27 05:15:00|6153.6|6149.6|6152.1|6148.1|6162.6|6158.6|6145.6|6141.6|2207
1761542400000|2025-10-27 05:20:00|6151.6|6147.6|6154.6|6150.6|6155.6|6151.6|6147.1|6143.1|1475
1761542700000|2025-10-27 05:25:00|6155.6|6151.6|6168.6|6164.6|6173.6|6169.6|6153.6|6149.6|3002
1761543000000|2025-10-27 05:30:00|6167.6|6163.6|6174.6|6170.6|6175.6|6171.6|6167.6|6163.6|1767
1761543300000|2025-10-27 05:35:00|6173.6|6169.6|6175.6|6171.6|6179.6|6175.6|6168.6|6164.6|1820
1761543600000|2025-10-27 05:40:00|6174.6|6170.6|6177.6|6173.6|6180.6|6176.6|6169.6|6165.6|1780
1761543900000|2025-10-27 05:45:00|6178.1|6174.1|6172.6|6168.6|6182.6|6178.6|6172.1|6168.1|1638
1761544200000|2025-10-27 05:50:00|6171.6|6167.6|6163.1|6159.1|6175.6|6171.6|6158.6|6154.6|1629
1761544500000|2025-10-27 05:55:00|6163.6|6159.6|6153.1|6149.1|6167.6|6163.6|6147.6|6143.6|2739
1761544800000|2025-10-27 06:00:00|6152.6|6148.6|6171.6|6167.6|6172.6|6168.6|6152.1|6148.1|1789
1761545100000|2025-10-27 06:05:00|6170.6|6166.6|6171.6|6167.6|6176.6|6172.6|6167.6|6163.6|1886
1761545400000|2025-10-27 06:10:00|6172.6|6168.6|6168.6|6164.6|6174.6|6170.6|6168.1|6164.1|1137
1761545700000|2025-10-27 06:15:00|6167.6|6163.6|6171.1|6167.1|6174.6|6170.6|6163.6|6159.6|1390
1761546000000|2025-10-27 06:20:00|6171.6|6167.6|6172.6|6168.6|6173.1|6169.1|6166.6|6162.6|1192
1761546300000|2025-10-27 06:25:00|6173.1|6169.1|6173.1|6169.1|6176.6|6172.6|6169.6|6165.6|1744
1761546600000|2025-10-27 06:30:00|6172.6|6168.6|6173.1|6169.1|6175.6|6171.6|6167.6|6163.6|719
1761546900000|2025-10-27 06:35:00|6172.6|6168.6|6173.6|6169.6|6175.6|6171.6|6167.6|6163.6|2060
1761547200000|2025-10-27 06:40:00|6174.6|6170.6|6173.6|6169.6|6179.1|6175.1|6171.6|6167.6|967
1761547500000|2025-10-27 06:45:00|6173.1|6169.1|6169.6|6165.6|6176.6|6172.6|6169.6|6165.6|645
1761547800000|2025-10-27 06:50:00|6169.1|6165.1|6172.6|6168.6|6175.6|6171.6|6168.6|6164.6|2003
1761548100000|2025-10-27 06:55:00|6172.1|6168.1|6173.6|6169.6|6174.6|6170.6|6171.6|6167.6|918
1761548400000|2025-10-27 07:00:00|6174.6|6170.6|6183.6|6179.6|6184.6|6180.6|6174.6|6170.6|850
1761548700000|2025-10-27 07:05:00|6182.1|6178.1|6187.6|6183.6|6188.6|6184.6|6181.6|6177.6|1168
1761549000000|2025-10-27 07:10:00|6186.6|6182.6|6187.6|6183.6|6190.1|6186.1|6184.6|6180.6|899
1761549300000|2025-10-27 07:15:00|6188.1|6184.1|6186.6|6182.6|6189.6|6185.6|6184.6|6180.6|1804
1761549600000|2025-10-27 07:20:00|6185.6|6181.6|6182.6|6178.6|6186.6|6182.6|6181.6|6177.6|759
1761549900000|2025-10-27 07:25:00|6182.1|6178.1|6180.6|6176.6|6183.6|6179.6|6176.1|6172.1|1296
1761550200000|2025-10-27 07:30:00|6181.6|6177.6|6182.6|6178.6|6185.6|6181.6|6180.6|6176.6|928
1761550500000|2025-10-27 07:35:00|6183.1|6179.1|6180.6|6176.6|6183.6|6179.6|6180.6|6176.6|512
1761550800000|2025-10-27 07:40:00|6181.1|6177.1|6180.6|6176.6|6184.6|6180.6|6180.6|6176.6|762
1761551100000|2025-10-27 07:45:00|6181.6|6177.6|6181.6|6177.6|6184.6|6180.6|6180.6|6176.6|2013
1761551400000|2025-10-27 07:50:00|6181.1|6177.1|6174.1|6170.1|6181.1|6177.1|6174.1|6170.1|2352
1761551700000|2025-10-27 07:55:00|6173.6|6169.6|6173.6|6169.6|6175.6|6171.6|6167.6|6163.6|1981
1761552000000|2025-10-27 08:00:00|6173.1|6169.1|6167.6|6163.6|6173.1|6169.1|6167.6|6163.6|2570
1761552300000|2025-10-27 08:05:00|6168.6|6164.6|6179.6|6175.6|6179.6|6175.6|6168.1|6164.1|3053
1761552600000|2025-10-27 08:10:00|6179.1|6175.1|6181.6|6177.6|6183.6|6179.6|6178.6|6174.6|4286
1761552900000|2025-10-27 08:15:00|6182.1|6178.1|6176.6|6172.6|6183.1|6179.1|6174.6|6170.6|2039
1761553200000|2025-10-27 08:20:00|6177.1|6173.1|6178.6|6174.6|6180.6|6176.6|6176.6|6172.6|2360
1761553500000|2025-10-27 08:25:00|6179.6|6175.6|6184.1|6180.1|6186.1|6182.1|6178.1|6174.1|4966
1761553800000|2025-10-27 08:30:00|6186|6177|6185.7|6176.7|6187.2|6178.2|6183.1|6174.1|1101
1761554100000|2025-10-27 08:35:00|6186|6177|6188.5|6179.5|6189.1|6180.1|6183.6|6174.6|0
1761554400000|2025-10-27 08:40:00|6188.4|6179.4|6189.8|6180.8|6191.3|6182.3|6188.2|6179.2|0
1761554700000|2025-10-27 08:45:00|6189.7|6180.7|6188.4|6179.4|6192.7|6183.7|6188.2|6179.2|0
1761555000000|2025-10-27 08:50:00|6188.2|6179.2|6190.6|6181.6|6191.2|6182.2|6187.7|6178.7|0
1761555300000|2025-10-27 08:55:00|6190.7|6181.7|6190.7|6181.7|6192.5|6183.5|6189.7|6180.7|0
1761555600000|2025-10-27 09:00:00|6190.5|6181.5|6191.6|6182.6|6191.6|6182.6|6188.1|6179.1|0
1761555900000|2025-10-27 09:05:00|6191.8|6182.8|6190.2|6181.2|6192|6183|6189.1|6180.1|0
1761556200000|2025-10-27 09:10:00|6190.6|6181.6|6189.2|6180.2|6191.8|6182.8|6188.7|6179.7|0
1761556500000|2025-10-27 09:15:00|6186.1|6180.1|6193.1|6187.1|6196.6|6190.6|6185.6|6179.6|837
1761556800000|2025-10-27 09:20:00|6193.6|6187.6|6193.6|6187.6|6196.1|6190.1|6190.6|6184.6|222
1761557100000|2025-10-27 09:25:00|6193.1|6187.1|6188.6|6182.6|6193.6|6187.6|6188.1|6182.1|153
1761557400000|2025-10-27 09:30:00|6189.1|6183.1|6190.6|6184.6|6191.6|6185.6|6189.1|6183.1|81
1761557700000|2025-10-27 09:35:00|6191.6|6185.6|6199.6|6193.6|6200.6|6194.6|6191.6|6185.6|4880
1761558000000|2025-10-27 09:40:00|6200.1|6194.1|6196.6|6190.6|6200.1|6194.1|6194.1|6188.1|121
1761558300000|2025-10-27 09:45:00|6197.1|6191.1|6194.6|6188.6|6197.6|6191.6|6194.6|6188.6|51
1761558600000|2025-10-27 09:50:00|6195.1|6189.1|6195.6|6189.6|6197.6|6191.6|6195.1|6189.1|1062
1761558900000|2025-10-27 09:55:00|6195.1|6189.1|6198.6|6192.6|6198.6|6192.6|6193.6|6187.6|103
1761559200000|2025-10-27 10:00:00|6198.1|6192.1|6196.6|6190.6|6199.6|6193.6|6196.1|6190.1|1187
1761559500000|2025-10-27 10:05:00|6197.1|6191.1|6201.1|6195.1|6201.6|6195.6|6196.6|6190.6|16
1761559800000|2025-10-27 10:10:00|6200.6|6194.6|6197.1|6191.1|6201.1|6195.1|6196.1|6190.1|32
1761560100000|2025-10-27 10:15:00|6198.1|6190.1|6198.1|6191.1|6199.1|6192.1|6197.1|6189.1|1025
1761560400000|2025-10-27 10:20:00|6199.1|6192.1|6201.1|6193.1|6201.1|6194.1|6198.1|6191.1|15
1761560700000|2025-10-27 10:25:00|6200.1|6192.1|6201.1|6194.1|6202.1|6194.1|6199.1|6192.1|17
1761561000000|2025-10-27 10:30:00|6200.1|6193.1|6202.1|6194.1|6202.1|6195.1|6199.1|6192.1|538
1761561300000|2025-10-27 10:35:00|6201.1|6195.1|6204.1|6196.1|6204.1|6197.1|6201.1|6194.1|68
1761561600000|2025-10-27 10:40:00|6203.1|6197.1|6204.1|6197.1|6206.1|6199.1|6203.1|6196.1|34
1761561900000|2025-10-27 10:45:00|6205.1|6198.1|6203.1|6196.1|6205.1|6198.1|6202.1|6195.1|16
1761562200000|2025-10-27 10:50:00|6202.1|6195.1|6200.1|6193.1|6203.1|6196.1|6200.1|6193.1|24
1761562500000|2025-10-27 10:55:00|6201.1|6194.1|6196.1|6188.1|6201.1|6194.1|6196.1|6188.1|173
1761562800000|2025-10-27 11:00:00|6195.1|6187.1|6199.1|6192.1|6200.1|6193.1|6194.1|6186.1|35
1761563100000|2025-10-27 11:05:00|6200.1|6193.1|6201.1|6193.1|6201.1|6194.1|6199.1|6192.1|32
1761563400000|2025-10-27 11:10:00|6200.1|6194.1|6200.1|6192.1|6202.1|6195.1|6199.1|6192.1|109
1761563700000|2025-10-27 11:15:00|6201.1|6193.1|6199.1|6192.1|6201.1|6194.1|6199.1|6191.1|234
1761564000000|2025-10-27 11:20:00|6200.1|6191.1|6201.1|6194.1|6201.1|6194.1|6199.1|6191.1|18
1761564300000|2025-10-27 11:25:00|6200.1|6193.1|6197.1|6189.1|6202.1|6195.1|6196.1|6189.1|424
1761564600000|2025-10-27 11:30:00|6196.1|6190.1|6196.1|6189.1|6197.1|6190.1|6194.1|6186.1|197
1761564900000|2025-10-27 11:35:00|6197.1|6190.1|6197.1|6190.1|6201.1|6193.1|6197.1|6189.1|124
1761565200000|2025-10-27 11:40:00|6198.1|6191.1|6200.1|6193.1|6201.1|6194.1|6197.1|6190.1|49
1761565500000|2025-10-27 11:45:00|6201.1|6192.1|6200.1|6193.1|6201.1|6194.1|6199.1|6191.1|38
1761565800000|2025-10-27 11:50:00|6199.1|6192.1|6200.1|6192.1|6200.1|6193.1|6198.1|6191.1|38
1761566100000|2025-10-27 11:55:00|6201.1|6193.1|6202.1|6195.1|6203.1|6196.1|6200.1|6193.1|29
1761566400000|2025-10-27 12:00:00|6203.1|6196.1|6206.1|6199.1|6207.1|6200.1|6202.1|6195.1|170
1761566700000|2025-10-27 12:05:00|6207.1|6200.1|6210.1|6202.1|6211.1|6204.1|6206.1|6199.1|379
1761567000000|2025-10-27 12:10:00|6209.1|6203.1|6213.1|6205.1|6216.1|6208.1|6209.1|6202.1|266
1761567300000|2025-10-27 12:15:00|6212.1|6206.1|6210.1|6203.1|6213.1|6206.1|6209.1|6202.1|39
1761567600000|2025-10-27 12:20:00|6211.1|6204.1|6209.1|6202.1|6211.1|6204.1|6208.1|6201.1|24
1761567900000|2025-10-27 12:25:00|6208.1|6201.1|6210.1|6203.1|6211.1|6204.1|6208.1|6201.1|17
1761568200000|2025-10-27 12:30:00|6209.1|6202.1|6208.1|6201.1|6210.1|6202.1|6207.1|6200.1|31
1761568500000|2025-10-27 12:35:00|6209.1|6203.1|6215.1|6208.1|6216.1|6209.1|6209.1|6203.1|154
1761568800000|2025-10-27 12:40:00|6216.1|6209.1|6214.1|6207.1|6217.1|6209.1|6213.1|6206.1|102
1761569100000|2025-10-27 12:45:00|6215.1|6208.1|6216.1|6209.1|6216.1|6209.1|6214.1|6206.1|59
1761569400000|2025-10-27 12:50:00|6217.1|6210.1|6216.1|6209.1|6218.1|6210.1|6214.1|6207.1|82
1761569700000|2025-10-27 12:55:00|6217.1|6210.1|6213.1|6205.1|6219.1|6212.1|6213.1|6205.1|68
1761570000000|2025-10-27 13:00:00|6212.1|6206.1|6214.1|6206.1|6214.1|6206.1|6211.1|6203.1|52
1761570300000|2025-10-27 13:05:00|6213.1|6205.1|6214.1|6206.1|6215.1|6207.1|6212.1|6204.1|28
1761570600000|2025-10-27 13:10:00|6215.1|6207.1|6217.1|6209.1|6217.1|6209.1|6215.1|6206.1|6
1761570900000|2025-10-27 13:15:00|6216.1|6208.1|6215.1|6207.1|6216.1|6208.1|6214.1|6206.1|18
1761571200000|2025-10-27 13:20:00|6214.1|6206.1|6215.1|6207.1|6215.1|6208.1|6212.1|6204.1|37
1761571500000|2025-10-27 13:25:00|6214.1|6208.1|6215.1|6207.1|6215.1|6208.1|6212.1|6205.1|24
1761571800000|2025-10-27 13:30:00|6214.1|6206.1|6207.1|6200.1|6217.1|6209.1|6199.1|6191.1|599
1761572100000|2025-10-27 13:35:00|6206.1|6199.1|6209.1|6202.1|6215.1|6207.1|6202.1|6194.1|247
1761572400000|2025-10-27 13:40:00|6210.1|6201.1|6201.1|6194.1|6212.1|6205.1|6195.1|6188.1|774
1761572700000|2025-10-27 13:45:00|6200.1|6193.1|6196.1|6189.1|6208.1|6201.1|6191.1|6184.1|179
1761573000000|2025-10-27 13:50:00|6195.1|6188.1|6203.1|6195.1|6203.1|6196.1|6193.1|6186.1|214
1761573300000|2025-10-27 13:55:00|6202.1|6194.1|6209.6|6203.6|6212.1|6205.1|6200.1|6193.1|194
1761573600000|2025-10-27 14:00:00|6210.1|6204.1|6202.6|6196.6|6212.6|6206.6|6202.1|6196.1|156
1761573900000|2025-10-27 14:05:00|6202.1|6196.1|6218.6|6212.6|6218.6|6212.6|6202.1|6196.1|179
1761574200000|2025-10-27 14:10:00|6218.1|6212.1|6217.1|6211.1|6219.6|6213.6|6211.6|6205.6|234
1761574500000|2025-10-27 14:15:00|6216.6|6210.6|6213.6|6207.6|6219.6|6213.6|6210.1|6204.1|2248
1761574800000|2025-10-27 14:20:00|6212.6|6206.6|6214.1|6208.1|6216.6|6210.6|6207.1|6201.1|355
1761575100000|2025-10-27 14:25:00|6214.6|6208.6|6222.6|6216.6|6222.6|6216.6|6211.6|6205.6|291
1761575400000|2025-10-27 14:30:00|6222.1|6216.1|6223.6|6217.6|6224.6|6218.6|6214.1|6208.1|144
1761575700000|2025-10-27 14:35:00|6223.1|6217.1|6225.6|6219.6|6227.6|6221.6|6222.6|6216.6|138
1761576000000|2025-10-27 14:40:00|6225.1|6219.1|6225.6|6219.6|6225.6|6219.6|6222.6|6216.6|30
1761576300000|2025-10-27 14:45:00|6225.1|6219.1|6219.1|6213.1|6226.6|6220.6|6217.6|6211.6|219
1761576600000|2025-10-27 14:50:00|6218.6|6212.6|6214.6|6208.6|6218.6|6212.6|6210.6|6204.6|101
1761576900000|2025-10-27 14:55:00|6215.6|6209.6|6209.1|6203.1|6216.6|6210.6|6206.1|6200.1|735
1761577200000|2025-10-27 15:00:00|6209.6|6203.6|6212.1|6206.1|6213.6|6207.6|6206.6|6200.6|225
1761577500000|2025-10-27 15:05:00|6213.6|6207.6|6209.6|6203.6|6217.6|6211.6|6208.6|6202.6|1322
1761577800000|2025-10-27 15:10:00|6209.1|6203.1|6210.6|6204.6|6210.6|6204.6|6205.6|6199.6|249
1761578100000|2025-10-27 15:15:00|6210.1|6204.1|6210.1|6204.1|6210.6|6204.6|6206.6|6200.6|82
1761578400000|2025-10-27 15:20:00|6209.6|6203.6|6209.6|6203.6|6211.6|6205.6|6207.6|6201.6|86
1761578700000|2025-10-27 15:25:00|6210.1|6204.1|6213.1|6207.1|6213.6|6207.6|6208.1|6202.1|66
1761579000000|2025-10-27 15:30:00|6212.6|6206.6|6218.6|6212.6|6218.6|6212.6|6212.1|6206.1|84
1761579300000|2025-10-27 15:35:00|6218.1|6212.1|6219.6|6213.6|6221.6|6215.6|6216.6|6210.6|107
1761579600000|2025-10-27 15:40:00|6220.1|6214.1|6222.6|6216.6|6223.6|6217.6|6219.6|6213.6|51
1761579900000|2025-10-27 15:45:00|6222.1|6216.1|6223.6|6217.6|6226.1|6220.1|6220.1|6214.1|35
1761580200000|2025-10-27 15:50:00|6222.6|6216.6|6221.6|6215.6|6224.6|6218.6|6220.1|6214.1|73
1761580500000|2025-10-27 15:55:00|6221.1|6215.1|6223.1|6217.1|6225.6|6219.6|6220.6|6214.6|58
1761580800000|2025-10-27 16:00:00|6223.6|6217.6|6223.1|6217.1|6224.6|6218.6|6221.6|6215.6|65
1761581100000|2025-10-27 16:05:00|6223.6|6217.6|6225.6|6219.6|6225.6|6219.6|6221.1|6215.1|141
1761581400000|2025-10-27 16:10:00|6225.1|6219.1|6222.6|6216.6|6225.1|6219.1|6222.6|6216.6|253
1761581700000|2025-10-27 16:15:00|6222.1|6216.1|6223.6|6217.6|6224.6|6218.6|6221.6|6215.6|397
1761582000000|2025-10-27 16:20:00|6224.1|6218.1|6225.1|6219.1|6225.6|6219.6|6223.6|6217.6|173
1761582300000|2025-10-27 16:25:00|6224.6|6218.6|6227.6|6221.6|6228.1|6222.1|6223.6|6217.6|101
1761582600000|2025-10-27 16:30:00|6228.6|6222.6|6229.6|6223.6|6229.6|6223.6|6225.6|6219.6|95
1761582900000|2025-10-27 16:35:00|6229.1|6223.1|6226.1|6220.1|6229.6|6223.6|6225.6|6219.6|78
1761583200000|2025-10-27 16:40:00|6225.6|6219.6|6227.6|6221.6|6228.6|6222.6|6225.6|6219.6|42
1761583500000|2025-10-27 16:45:00|6228.1|6222.1|6230.6|6224.6|6231.1|6225.1|6227.6|6221.6|35
1761583800000|2025-10-27 16:50:00|6230.1|6224.1|6229.6|6223.6|6231.6|6225.6|6228.6|6222.6|19
1761584100000|2025-10-27 16:55:00|6229.1|6223.1|6229.6|6223.6|6229.6|6223.6|6228.1|6222.1|25
1761584400000|2025-10-27 17:00:00|6230.6|6224.6|6229.1|6223.1|6230.6|6224.6|6228.6|6222.6|10
1761584700000|2025-10-27 17:05:00|6229.6|6223.6|6227.6|6221.6|6230.6|6224.6|6227.6|6221.6|9
1761585000000|2025-10-27 17:10:00|6228.1|6222.1|6227.1|6221.1|6229.6|6223.6|6226.6|6220.6|8
1761585300000|2025-10-27 17:15:00|6226.6|6220.6|6222.6|6216.6|6227.6|6221.6|6222.1|6216.1|19
1761585600000|2025-10-27 17:20:00|6222.1|6216.1|6219.6|6213.6|6222.1|6216.1|6219.1|6213.1|13
1761585900000|2025-10-27 17:25:00|6219.1|6213.1|6221.6|6215.6|6223.1|6217.1|6217.6|6211.6|20
1761586200000|2025-10-27 17:30:00|6222.1|6216.1|6220.6|6214.6|6222.6|6216.6|6220.1|6214.1|20
1761586500000|2025-10-27 17:35:00|6220.1|6214.1|6220.6|6214.6|6221.6|6215.6|6218.6|6212.6|32
1761586800000|2025-10-27 17:40:00|6220.1|6214.1|6218.6|6212.6|6220.6|6214.6|6218.6|6212.6|14
1761587100000|2025-10-27 17:45:00|6219.1|6213.1|6219.6|6213.6|6221.6|6215.6|6218.6|6212.6|23
1761587400000|2025-10-27 17:50:00|6219.1|6213.1|6217.6|6211.6|6220.6|6214.6|6216.6|6210.6|34
1761587700000|2025-10-27 17:55:00|6217.1|6211.1|6216.1|6210.1|6217.6|6211.6|6215.1|6209.1|30
1761588000000|2025-10-27 18:00:00|6215.6|6209.6|6215.6|6209.6|6216.6|6210.6|6212.6|6206.6|23
1761588300000|2025-10-27 18:05:00|6216.1|6210.1|6214.1|6208.1|6216.6|6210.6|6213.6|6207.6|94
1761588600000|2025-10-27 18:10:00|6214.6|6208.6|6215.1|6209.1|6216.1|6210.1|6214.1|6208.1|24
1761588900000|2025-10-27 18:15:00|6214.6|6208.6|6216.1|6210.1|6216.6|6210.6|6214.6|6208.6|24
1761589200000|2025-10-27 18:20:00|6215.6|6209.6|6211.1|6205.1|6216.1|6210.1|6211.1|6205.1|21
1761589500000|2025-10-27 18:25:00|6211.6|6205.6|6212.6|6206.6|6213.6|6207.6|6211.6|6205.6|34
1761589800000|2025-10-27 18:30:00|6213.1|6207.1|6211.6|6205.6|6213.6|6207.6|6211.6|6205.6|9
1761590100000|2025-10-27 18:35:00|6212.1|6206.1|6210.6|6204.6|6212.6|6206.6|6210.6|6204.6|34
1761590400000|2025-10-27 18:40:00|6211.1|6205.1|6211.6|6205.6|6213.6|6207.6|6211.1|6205.1|18
1761590700000|2025-10-27 18:45:00|6212.1|6206.1|6211.1|6205.1|6212.6|6206.6|6210.6|6204.6|17
1761591000000|2025-10-27 18:50:00|6210.6|6204.6|6213.6|6207.6|6213.6|6207.6|6209.1|6203.1|60
1761591300000|2025-10-27 18:55:00|6213.1|6207.1|6214.6|6205.6|6214.6|6208.6|6212.1|6205.6|71
1761591600000|2025-10-27 19:00:00|6214.7|6205.7|6213.7|6204.7|6214.8|6205.8|6212.3|6203.3|0
1761591900000|2025-10-27 19:05:00|6213.8|6204.8|6215.1|6206.1|6215.3|6206.3|6213.7|6204.7|0
1761592200000|2025-10-27 19:10:00|6215|6206|6216.2|6207.2|6216.2|6207.2|6214.9|6205.9|0
1761592500000|2025-10-27 19:15:00|6216.1|6207.1|6212.2|6203.2|6216.1|6207.1|6212.2|6203.2|0
1761592800000|2025-10-27 19:20:00|6212.3|6203.3|6212.1|6203.1|6213.9|6204.9|6211.8|6202.8|0
1761593100000|2025-10-27 19:25:00|6212|6203|6211.6|6202.6|6213.1|6204.1|6211.5|6202.5|0
1761593400000|2025-10-27 19:30:00|6211.7|6202.7|6212.1|6203.1|6213.2|6204.2|6211.5|6202.5|0
1761593700000|2025-10-27 19:35:00|6212|6203|6215.7|6206.7|6216.9|6207.9|6212|6203|0
1761594000000|2025-10-27 19:40:00|6215.1|6206.1|6212|6203|6215.1|6206.1|6212|6203|0
1761594300000|2025-10-27 19:45:00|6212.1|6203.1|6216.3|6207.3|6216.6|6207.6|6211.9|6202.9|0
1761594600000|2025-10-27 19:50:00|6216.8|6207.8|6215.3|6206.3|6216.8|6207.8|6213.7|6204.7|0
1761594900000|2025-10-27 19:55:00|6215.2|6206.2|6216.9|6207.9|6219.6|6210.6|6213.3|6204.3|0
1761595200000|2025-10-27 20:00:00|6217.3|6208.3|6221.6|6212.6|6222.6|6213.6|6216.1|6207.1|0
1761595500000|2025-10-27 20:05:00|6222|6213|6215.1|6206.1|6222|6213|6215|6206|0
1761595800000|2025-10-27 20:10:00|6215|6206|6219.1|6210.1|6219.3|6210.3|6215|6206|0
1761596100000|2025-10-27 20:15:00|6218.7|6209.7|6222.8|6213.8|6225.3|6216.3|6218.7|6209.7|0
1761596400000|2025-10-27 20:20:00|6222.9|6213.9|6224.2|6215.2|6225.4|6216.4|6222.2|6213.2|0
1761596700000|2025-10-27 20:25:00|6224|6215|6225.8|6216.8|6226.4|6217.4|6223.5|6214.5|0
1761597000000|2025-10-27 20:30:00|6225.5|6216.5|6226.4|6217.4|6228|6219|6225.3|6216.3|0
1761597300000|2025-10-27 20:35:00|6226.3|6217.3|6228|6219|6228.7|6219.7|6226.3|6217.3|0
1761597600000|2025-10-27 20:40:00|6227.7|6218.7|6227.8|6218.8|6228.2|6219.2|6226.7|6217.7|0
1761597900000|2025-10-27 20:45:00|6227.7|6218.7|6228.7|6219.7|6229.8|6220.8|6227.1|6218.1|0
1761598200000|2025-10-27 20:50:00|6228.6|6219.6|6228.7|6219.7|6230.1|6221.1|6227.7|6218.7|0
1761598500000|2025-10-27 20:55:00|6228.5|6219.5|6226.3|6217.3|6229.4|6220.4|6225.9|6216.9|0
1761598800000|2025-10-27 21:00:00|6226.4|6217.4|6223.4|6214.4|6226.4|6217.4|6223|6214|0
1761599100000|2025-10-27 21:05:00|6223.5|6214.5|6225.6|6216.6|6225.6|6216.6|6223.1|6214.1|0
1761599400000|2025-10-27 21:10:00|6225|6216|6225.3|6216.3|6225.9|6216.9|6224.9|6215.9|0
1761599700000|2025-10-27 21:15:00|6225.6|6216.6|6226|6217|6226|6217|6224.9|6215.9|0
1761600000000|2025-10-27 21:20:00|6225.9|6216.9|6224.6|6215.6|6226.1|6217.1|6223.6|6214.6|0
1761600300000|2025-10-27 21:25:00|6224.7|6215.7|6224.8|6215.8|6225.3|6216.3|6223.5|6214.5|0
1761600600000|2025-10-27 21:30:00|6224.7|6215.7|6224.1|6215.1|6224.7|6215.7|6224|6215|0
1761600900000|2025-10-27 21:35:00|6223.8|6214.8|6226|6217|6226|6217|6223.7|6214.7|0
1761601200000|2025-10-27 21:40:00|6225.7|6216.7|6225.6|6216.6|6226.1|6217.1|6225.6|6216.6|0
1761601500000|2025-10-27 21:45:00|6225.8|6216.8|6225.6|6216.6|6225.8|6216.8|6225.5|6216.5|0
1761601800000|2025-10-27 21:50:00|6224.8|6215.8|6225.2|6216.2|6225.2|6216.2|6224.7|6215.7|0
1761602100000|2025-10-27 21:55:00|6225.3|6216.3|6225.2|6216.2|6225.8|6216.8|6225.2|6216.2|0
1761602400000|2025-10-27 22:00:00|6224.4|6215.4|6223|6214|6226.2|6217.2|6221.8|6212.8|0
1761602700000|2025-10-27 22:05:00|6223.4|6214.4|6220.8|6211.8|6223.8|6214.8|6220|6211|0
1761603000000|2025-10-27 22:10:00|6221.1|6212.1|6222.1|6213.1|6223|6214|6220.9|6211.9|0
1761603300000|2025-10-27 22:15:00|6222|6213|6223.8|6214.8|6226.6|6217.6|6221.7|6212.7|0
1761603600000|2025-10-27 22:20:00|6224|6215|6225.1|6216.1|6225.5|6216.5|6222.8|6213.8|0
1761603900000|2025-10-27 22:25:00|6225.3|6216.3|6222.9|6213.9|6225.5|6216.5|6222.8|6213.8|0
1761604200000|2025-10-27 22:30:00|6223|6214|6224.5|6215.5|6224.9|6215.9|6221.4|6212.4|0
1761604500000|2025-10-27 22:35:00|6224.6|6215.6|6225.6|6216.6|6225.6|6216.6|6224.2|6215.2|0
1761604800000|2025-10-27 22:40:00|6225.3|6216.3|6223.1|6214.1|6225.5|6216.5|6221.9|6212.9|0
1761605100000|2025-10-27 22:45:00|6223.4|6214.4|6223.8|6214.8|6224.2|6215.2|6222.7|6213.7|0
1761605400000|2025-10-27 22:50:00|6224|6215|6223.7|6214.7|6224.3|6215.3|6222.9|6213.9|0
1761605700000|2025-10-27 22:55:00|6223.9|6214.9|6223.5|6214.5|6224.2|6215.2|6223.4|6214.4|0
1761606000000|2025-10-27 23:00:00|6223.8|6214.8|6224.3|6215.3|6225.6|6216.6|6222.4|6213.4|0
1761606300000|2025-10-27 23:05:00|6224.5|6215.5|6223.4|6214.4|6224.9|6215.9|6222|6213|0
1761606600000|2025-10-27 23:10:00|6223.8|6214.8|6223.8|6214.8|6224.8|6215.8|6223|6214|0
1761606900000|2025-10-27 23:15:00|6224|6215|6226.2|6217.2|6226.4|6217.4|6223.7|6214.7|0
1761607200000|2025-10-27 23:20:00|6226.1|6217.1|6226.8|6217.8|6228|6219|6224.6|6215.6|0
1761607500000|2025-10-27 23:25:00|6226.5|6217.5|6230|6221|6230.9|6221.9|6226.5|6217.5|0
1761607800000|2025-10-27 23:30:00|6229.6|6220.6|6229.6|6220.6|6231.6|6222.6|6229|6220|0
1761608100000|2025-10-27 23:35:00|6229.8|6220.8|6228.3|6219.3|6230.2|6221.2|6227.2|6218.2|0
1761608400000|2025-10-27 23:40:00|6228.1|6219.1|6225.8|6216.8|6228.7|6219.7|6225.4|6216.4|0
1761608700000|2025-10-27 23:45:00|6225.6|6216.6|6227.5|6218.5|6227.7|6218.7|6224.5|6215.5|0
1761609000000|2025-10-27 23:50:00|6227.8|6218.8|6223.8|6214.8|6228.4|6219.4|6223.8|6214.8|0
1761609300000|2025-10-27 23:55:00|6224|6215|6222.5|6213.5|6225|6216|6220.7|6211.7|0
1761609600000|2025-10-28 00:00:00|6222.1|6213.1|6221.1|6212.1|6222.9|6213.9|6220.7|6211.7|0
1761609900000|2025-10-28 00:05:00|6221.3|6212.3|6219.7|6210.7|6221.3|6212.3|6218|6209|0
1761610200000|2025-10-28 00:10:00|6220.1|6211.1|6221.9|6212.9|6223.3|6214.3|6219.8|6210.8|0
1761610500000|2025-10-28 00:15:00|6221.7|6212.7|6219.1|6210.1|6222.3|6213.3|6219.1|6210.1|0
1761610800000|2025-10-28 00:20:00|6219.3|6210.3|6220|6211|6221.4|6212.4|6219.1|6210.1|0
1761611100000|2025-10-28 00:25:00|6219.6|6210.6|6219.9|6210.9|6221.4|6212.4|6219.6|6210.6|0
1761611400000|2025-10-28 00:30:00|6219.7|6210.7|6218.8|6209.8|6220|6211|6217.7|6208.7|0
1761611700000|2025-10-28 00:35:00|6219|6210|6219.2|6210.2|6221.1|6212.1|6218.5|6209.5|0
1761612000000|2025-10-28 00:40:00|6219.4|6210.4|6219.8|6210.8|6221.1|6212.1|6218.1|6209.1|0
1761612300000|2025-10-28 00:45:00|6219.6|6210.6|6218.2|6209.2|6220.2|6211.2|6217.9|6208.9|0
1761612600000|2025-10-28 00:50:00|6218.1|6209.1|6217.8|6208.8|6219.7|6210.7|6217.7|6208.7|0
1761612900000|2025-10-28 00:55:00|6218.2|6209.2|6218.3|6209.3|6220.1|6211.1|6218.2|6209.2|0
1761613200000|2025-10-28 01:00:00|6218.2|6209.2|6217|6208|6219.8|6210.8|6216.8|6207.8|0
1761613500000|2025-10-28 01:05:00|6217.3|6208.3|6214.9|6205.9|6218|6209|6214.9|6205.9|0
1761613800000|2025-10-28 01:10:00|6215.1|6206.1|6209.7|6200.7|6215.1|6206.1|6209.7|6200.7|0
1761614100000|2025-10-28 01:15:00|6209.4|6200.4|6206.1|6202.1|6221.6|6217.6|6202.1|6198.1|3279
1761614400000|2025-10-28 01:20:00|6206.6|6202.6|6199.6|6195.6|6211.6|6207.6|6199.6|6195.6|5553
1761614700000|2025-10-28 01:25:00|6200.1|6196.1|6200.6|6196.6|6207.1|6203.1|6197.6|6193.6|9863
1761615000000|2025-10-28 01:30:00|6199.6|6195.6|6179.6|6175.6|6199.6|6195.6|6168.6|6164.6|6718
1761615300000|2025-10-28 01:35:00|6180.6|6176.6|6170.6|6166.6|6191.6|6187.6|6169.6|6165.6|3164
1761615600000|2025-10-28 01:40:00|6170.1|6166.1|6169.6|6165.6|6182.6|6178.6|6161.6|6157.6|2677
1761615900000|2025-10-28 01:45:00|6169.1|6165.1|6151.6|6147.6|6169.6|6165.6|6148.6|6144.6|3681
1761616200000|2025-10-28 01:50:00|6151.1|6147.1|6159.6|6155.6|6167.6|6163.6|6145.6|6141.6|4829
1761616500000|2025-10-28 01:55:00|6159.1|6155.1|6174.6|6170.6|6177.6|6173.6|6155.6|6151.6|2365
1761616800000|2025-10-28 02:00:00|6175.6|6171.6|6183.6|6179.6|6187.6|6183.6|6174.6|6170.6|2892
1761617100000|2025-10-28 02:05:00|6182.6|6178.6|6185.6|6181.6|6195.6|6191.6|6172.6|6168.6|2309
1761617400000|2025-10-28 02:10:00|6186.6|6182.6|6199.6|6195.6|6200.6|6196.6|6185.6|6181.6|1818
1761617700000|2025-10-28 02:15:00|6200.6|6196.6|6181.6|6177.6|6202.6|6198.6|6181.6|6177.6|1756
1761618000000|2025-10-28 02:20:00|6182.6|6178.6|6180.6|6176.6|6184.6|6180.6|6167.6|6163.6|1909
1761618300000|2025-10-28 02:25:00|6181.1|6177.1|6180.1|6176.1|6183.6|6179.6|6171.6|6167.6|1272
1761618600000|2025-10-28 02:30:00|6179.6|6175.6|6166.1|6162.1|6180.1|6176.1|6163.6|6159.6|1615
1761618900000|2025-10-28 02:35:00|6166.6|6162.6|6161.1|6157.1|6177.1|6173.1|6161.1|6157.1|3316
1761619200000|2025-10-28 02:40:00|6161.6|6157.6|6171.1|6167.1|6175.6|6171.6|6155.1|6151.1|1837
1761619500000|2025-10-28 02:45:00|6172.1|6168.1|6154.1|6150.1|6172.1|6168.1|6153.1|6149.1|7592
1761619800000|2025-10-28 02:50:00|6153.1|6149.1|6156.1|6152.1|6159.1|6155.1|6151.1|6147.1|2622
1761620100000|2025-10-28 02:55:00|6155.1|6151.1|6162.1|6158.1|6163.1|6159.1|6150.1|6146.1|2167
1761620400000|2025-10-28 03:00:00|6161.6|6157.6|6175.1|6171.1|6177.1|6173.1|6161.6|6157.6|1566
1761620700000|2025-10-28 03:05:00|6175.6|6171.6|6168.1|6164.1|6179.1|6175.1|6168.1|6164.1|1467
1761621000000|2025-10-28 03:10:00|6168.6|6164.6|6170.1|6166.1|6176.1|6172.1|6164.1|6160.1|1306
1761621300000|2025-10-28 03:15:00|6171.1|6167.1|6168.1|6164.1|6180.1|6176.1|6167.1|6163.1|1471
1761621600000|2025-10-28 03:20:00|6167.6|6163.6|6176.6|6172.6|6179.1|6175.1|6162.1|6158.1|2796
1761621900000|2025-10-28 03:25:00|6176.1|6172.1|6169.6|6165.6|6180.1|6176.1|6168.1|6164.1|2237
1761622200000|2025-10-28 03:30:00|6169.1|6165.1|6171.1|6167.1|6173.1|6169.1|6166.1|6162.1|2383
1761622500000|2025-10-28 03:35:00|6171.6|6167.6|6176.6|6172.6|6178.1|6174.1|6171.1|6167.1|1837
1761622800000|2025-10-28 03:40:00|6177.1|6173.1|6173.1|6169.1|6178.1|6174.1|6172.1|6168.1|2083
1761623100000|2025-10-28 03:45:00|6174.1|6170.1|6180.1|6176.1|6181.1|6177.1|6172.1|6168.1|1041
1761623400000|2025-10-28 03:50:00|6181.1|6177.1|6179.1|6175.1|6183.1|6179.1|6177.1|6173.1|1850
1761623700000|2025-10-28 03:55:00|6178.6|6174.6|6178.6|6174.6|6181.1|6177.1|6177.1|6173.1|877
1761624000000|2025-10-28 04:00:00|6182.3|6173.3|6182.5|6173.5|6183.2|6174.2|6181.3|6172.3|1
1761624300000|2025-10-28 04:05:00|6182.4|6173.4|6183.1|6174.1|6183.4|6174.4|6182.4|6173.4|0
1761624600000|2025-10-28 04:10:00|6183.3|6174.3|6182.9|6173.9|6184|6175|6182.4|6173.4|0
1761624900000|2025-10-28 04:15:00|6182.8|6173.8|6179.1|6170.1|6182.8|6173.8|6177.9|6168.9|0
1761625200000|2025-10-28 04:20:00|6178.8|6169.8|6180.1|6171.1|6180.1|6171.1|6177.6|6168.6|0
1761625500000|2025-10-28 04:25:00|6179.7|6170.7|6177.7|6168.7|6180|6171|6177.3|6168.3|0
1761625800000|2025-10-28 04:30:00|6177.5|6168.5|6179.2|6170.2|6179.7|6170.7|6177.5|6168.5|0
1761626100000|2025-10-28 04:35:00|6179.4|6170.4|6178.4|6169.4|6179.9|6170.9|6177.9|6168.9|0
1761626400000|2025-10-28 04:40:00|6178.2|6169.2|6177.4|6168.4|6179.2|6170.2|6177.3|6168.3|0
1761626700000|2025-10-28 04:45:00|6177.8|6168.8|6178.4|6169.4|6178.9|6169.9|6177.4|6168.4|0
1761627000000|2025-10-28 04:50:00|6178.5|6169.5|6177.6|6168.6|6179.1|6170.1|6177.2|6168.2|0
1761627300000|2025-10-28 04:55:00|6177.7|6168.7|6178|6169|6179.1|6170.1|6177.6|6168.6|4
1761627600000|2025-10-28 05:00:00|6178.3|6169.3|6172.1|6168.1|6183.1|6179.1|6168.1|6164.1|2279
1761627900000|2025-10-28 05:05:00|6171.1|6167.1|6170.1|6166.1|6175.6|6171.6|6161.1|6157.1|1496
1761628200000|2025-10-28 05:10:00|6169.1|6165.1|6157.1|6153.1|6171.1|6167.1|6157.1|6153.1|3671
1761628500000|2025-10-28 05:15:00|6156.1|6152.1|6152.1|6148.1|6160.1|6156.1|6148.1|6144.1|2669
1761628800000|2025-10-28 05:20:00|6151.1|6147.1|6137.1|6133.1|6154.1|6150.1|6134.6|6130.6|2706
1761629100000|2025-10-28 05:25:00|6137.6|6133.6|6144.1|6140.1|6148.1|6144.1|6136.1|6132.1|2083
1761629400000|2025-10-28 05:30:00|6143.1|6139.1|6131.1|6127.1|6145.1|6141.1|6129.1|6125.1|2057
1761629700000|2025-10-28 05:35:00|6132.1|6128.1|6105.1|6101.1|6132.1|6128.1|6105.1|6101.1|3970
1761630000000|2025-10-28 05:40:00|6106.1|6102.1|6104.1|6100.1|6117.6|6113.6|6100.1|6096.1|2580
1761630300000|2025-10-28 05:45:00|6103.1|6099.1|6114.6|6110.6|6116.1|6112.1|6103.1|6099.1|2731
1761630600000|2025-10-28 05:50:00|6114.1|6110.1|6122.1|6118.1|6128.1|6124.1|6112.1|6108.1|2255
1761630900000|2025-10-28 05:55:00|6121.6|6117.6|6117.1|6113.1|6123.1|6119.1|6111.1|6107.1|2223
1761631200000|2025-10-28 06:00:00|6115.1|6111.1|6109.1|6105.1|6128.1|6124.1|6108.1|6104.1|1827
1761631500000|2025-10-28 06:05:00|6110.1|6106.1|6118.1|6114.1|6119.1|6115.1|6106.1|6102.1|4800
1761631800000|2025-10-28 06:10:00|6119.1|6115.1|6115.1|6111.1|6123.1|6119.1|6110.1|6106.1|1850
1761632100000|2025-10-28 06:15:00|6114.6|6110.6|6111.1|6107.1|6117.6|6113.6|6106.1|6102.1|4307
1761632400000|2025-10-28 06:20:00|6111.6|6107.6|6113.1|6109.1|6115.6|6111.6|6105.1|6101.1|1404
1761632700000|2025-10-28 06:25:00|6112.6|6108.6|6103.6|6099.6|6120.1|6116.1|6103.6|6099.6|1152
1761633000000|2025-10-28 06:30:00|6104.1|6100.1|6106.1|6102.1|6115.1|6111.1|6104.1|6100.1|1888
1761633300000|2025-10-28 06:35:00|6105.6|6101.6|6097.1|6093.1|6109.1|6105.1|6096.6|6092.6|2278
1761633600000|2025-10-28 06:40:00|6097.6|6093.6|6103.1|6099.1|6103.1|6099.1|6093.1|6089.1|1446
1761633900000|2025-10-28 06:45:00|6102.6|6098.6|6103.1|6099.1|6106.1|6102.1|6096.1|6092.1|1420
1761634200000|2025-10-28 06:50:00|6102.6|6098.6|6101.1|6097.1|6103.6|6099.6|6094.1|6090.1|1999
1761634500000|2025-10-28 06:55:00|6100.1|6096.1|6100.1|6096.1|6102.1|6098.1|6096.1|6092.1|3048
1761634800000|2025-10-28 07:00:00|6099.6|6095.6|6090.1|6086.1|6101.1|6097.1|6087.1|6083.1|3033
1761635100000|2025-10-28 07:05:00|6090.6|6086.6|6079.1|6075.1|6092.1|6088.1|6075.6|6071.6|2529
1761635400000|2025-10-28 07:10:00|6079.6|6075.6|6072.1|6068.1|6080.1|6076.1|6071.1|6067.1|1275
1761635700000|2025-10-28 07:15:00|6072.6|6068.6|6078.1|6074.1|6084.1|6080.1|6071.6|6067.6|2214
1761636000000|2025-10-28 07:20:00|6079.1|6075.1|6084.1|6080.1|6086.1|6082.1|6077.6|6073.6|1021
1761636300000|2025-10-28 07:25:00|6084.6|6080.6|6097.1|6093.1|6097.1|6093.1|6084.1|6080.1|2034
1761636600000|2025-10-28 07:30:00|6096.6|6092.6|6089.1|6085.1|6097.1|6093.1|6087.6|6083.6|686
1761636900000|2025-10-28 07:35:00|6090.1|6086.1|6089.1|6085.1|6092.6|6088.6|6086.6|6082.6|1746
1761637200000|2025-10-28 07:40:00|6088.1|6084.1|6092.1|6088.1|6095.1|6091.1|6088.1|6084.1|1714
1761637500000|2025-10-28 07:45:00|6092.6|6088.6|6088.6|6084.6|6096.1|6092.1|6088.1|6084.1|1060
1761637800000|2025-10-28 07:50:00|6089.1|6085.1|6082.1|6078.1|6089.1|6085.1|6082.1|6078.1|1830
1761638100000|2025-10-28 07:55:00|6082.6|6078.6|6091.1|6087.1|6091.1|6087.1|6081.1|6077.1|2214
1761638400000|2025-10-28 08:00:00|6089.1|6085.1|6089.1|6085.1|6093.6|6089.6|6085.6|6081.6|1453
1761638700000|2025-10-28 08:05:00|6088.6|6084.6|6090.1|6086.1|6091.1|6087.1|6084.1|6080.1|2148
1761639000000|2025-10-28 08:10:00|6088.6|6084.6|6086.6|6082.6|6092.1|6088.1|6081.1|6077.1|8545
1761639300000|2025-10-28 08:15:00|6086.1|6082.1|6083.6|6079.6|6089.6|6085.6|6083.6|6079.6|28603
1761639600000|2025-10-28 08:20:00|6084.1|6080.1|6085.1|6081.1|6088.1|6084.1|6082.1|6078.1|2091
1761639900000|2025-10-28 08:25:00|6084.1|6080.1|6090.1|6086.1|6091.1|6087.1|6084.1|6080.1|6783
1761640200000|2025-10-28 08:30:00|6090.6|6081.6|6090.8|6081.8|6091.7|6082.7|6088.8|6079.8|1429
1761640500000|2025-10-28 08:35:00|6090.6|6081.6|6086.3|6077.3|6090.6|6081.6|6085.9|6076.9|105
1761640800000|2025-10-28 08:40:00|6086.4|6077.4|6088.8|6079.8|6088.8|6079.8|6086.2|6077.2|0
1761641100000|2025-10-28 08:45:00|6089|6080|6093|6084|6093.1|6084.1|6088.6|6079.6|0
1761641400000|2025-10-28 08:50:00|6092.9|6083.9|6094|6085|6097.1|6088.1|6092.4|6083.4|0
1761641700000|2025-10-28 08:55:00|6093.8|6084.8|6094.3|6085.3|6094.9|6085.9|6093.6|6084.6|0
1761642000000|2025-10-28 09:00:00|6094.5|6085.5|6095.3|6086.3|6097.5|6088.5|6094.3|6085.3|0
1761642300000|2025-10-28 09:05:00|6095.5|6086.5|6094|6085|6096.8|6087.8|6093.8|6084.8|0
1761642600000|2025-10-28 09:10:00|6094.1|6085.1|6095.2|6086.2|6095.3|6086.3|6093.6|6084.6|0
1761642900000|2025-10-28 09:15:00|6095.5|6086.5|6104.6|6098.6|6110.1|6104.1|6095.5|6086.5|3828
1761643200000|2025-10-28 09:20:00|6103.6|6097.6|6101.1|6095.1|6104.6|6098.6|6099.6|6093.6|96
1761643500000|2025-10-28 09:25:00|6101.6|6095.6|6100.6|6094.6|6102.1|6096.1|6100.1|6094.1|1547
1761643800000|2025-10-28 09:30:00|6100.1|6094.1|6102.6|6096.6|6102.6|6096.6|6097.6|6091.6|207
1761644100000|2025-10-28 09:35:00|6103.1|6097.1|6103.6|6097.6|6105.1|6099.1|6102.6|6096.6|140
1761644400000|2025-10-28 09:40:00|6103.1|6097.1|6104.1|6098.1|6104.6|6098.6|6101.6|6095.6|1197
1761644700000|2025-10-28 09:45:00|6104.6|6098.6|6103.1|6097.1|6105.1|6099.1|6102.6|6096.6|366
1761645000000|2025-10-28 09:50:00|6103.6|6097.6|6100.6|6094.6|6103.6|6097.6|6100.6|6094.6|1044
1761645300000|2025-10-28 09:55:00|6101.1|6095.1|6101.6|6095.6|6102.6|6096.6|6100.1|6094.1|39
1761645600000|2025-10-28 10:00:00|6102.1|6096.1|6105.1|6099.1|6106.6|6100.6|6102.1|6096.1|1506
1761645900000|2025-10-28 10:05:00|6105.6|6099.6|6108.1|6102.1|6108.6|6102.6|6105.6|6099.6|15
1761646200000|2025-10-28 10:10:00|6107.6|6101.6|6108.1|6102.1|6110.1|6104.1|6106.6|6100.6|12
1761646500000|2025-10-28 10:15:00|6108.6|6101.6|6112.6|6104.6|6112.6|6104.6|6108.6|6101.6|39
1761646800000|2025-10-28 10:20:00|6111.6|6105.6|6111.6|6103.6|6111.6|6105.6|6109.6|6101.6|6
1761647100000|2025-10-28 10:25:00|6110.6|6102.6|6110.6|6102.6|6111.6|6102.6|6110.6|6102.6|6
1761647400000|2025-10-28 10:30:00|6109.6|6103.6|6111.6|6104.6|6111.6|6104.6|6109.6|6103.6|3
1761647700000|2025-10-28 10:35:00|6110.6|6103.6|6109.6|6101.6|6110.6|6104.6|6108.6|6101.6|10
1761648000000|2025-10-28 10:40:00|6108.6|6102.6|6107.6|6099.6|6108.6|6102.6|6107.6|6099.6|28
1761648300000|2025-10-28 10:45:00|6106.6|6098.6|6109.6|6101.6|6109.6|6101.6|6106.6|6098.6|4
1761648600000|2025-10-28 10:50:00|6108.6|6100.6|6107.6|6100.6|6109.6|6101.6|6107.6|6100.6|0
1761648900000|2025-10-28 10:55:00|6108.6|6099.6|6109.6|6101.6|6109.6|6102.6|6107.6|6099.6|4
1761649200000|2025-10-28 11:00:00|6110.6|6102.6|6109.6|6102.6|6110.6|6103.6|6109.6|6101.6|170
1761649500000|2025-10-28 11:05:00|6110.6|6103.6|6108.6|6100.6|6111.6|6104.6|6108.6|6100.6|28
1761649800000|2025-10-28 11:10:00|6107.6|6099.6|6107.6|6100.6|6108.6|6100.6|6107.6|6099.6|0
1761650100000|2025-10-28 11:15:00|6108.6|6101.6|6109.6|6101.6|6109.6|6102.6|6107.6|6099.6|24
1761650400000|2025-10-28 11:20:00|6108.6|6102.6|6110.6|6102.6|6110.6|6102.6|6108.6|6101.6|17
1761650700000|2025-10-28 11:25:00|6111.6|6103.6|6111.6|6103.6|6112.6|6105.6|6110.6|6103.6|66
1761651000000|2025-10-28 11:30:00|6110.6|6102.6|6112.6|6104.6|6112.6|6105.6|6110.6|6102.6|44
1761651300000|2025-10-28 11:35:00|6113.6|6105.6|6114.6|6106.6|6114.6|6106.6|6113.6|6105.6|13
1761651600000|2025-10-28 11:40:00|6113.6|6107.6|6113.6|6106.6|6114.6|6107.6|6113.6|6106.6|8
1761651900000|2025-10-28 11:45:00|6114.6|6107.6|6114.6|6107.6|6115.6|6108.6|6113.6|6106.6|30
1761652200000|2025-10-28 11:50:00|6115.6|6108.6|6116.6|6109.6|6117.6|6109.6|6115.6|6108.6|11
1761652500000|2025-10-28 11:55:00|6117.6|6110.6|6115.6|6107.6|6121.6|6113.6|6115.6|6107.6|144
1761652800000|2025-10-28 12:00:00|6114.6|6108.6|6113.6|6105.6|6114.6|6108.6|6113.6|6105.6|4
1761653100000|2025-10-28 12:05:00|6114.6|6106.6|6113.6|6106.6|6114.6|6107.6|6112.6|6105.6|3
1761653400000|2025-10-28 12:10:00|6114.6|6105.6|6116.6|6109.6|6117.6|6110.6|6112.6|6105.6|144
1761653700000|2025-10-28 12:15:00|6115.6|6108.6|6114.6|6106.6|6115.6|6108.6|6114.6|6106.6|3
1761654000000|2025-10-28 12:20:00|6113.6|6107.6|6111.6|6103.6|6113.6|6107.6|6111.6|6102.6|11
1761654300000|2025-10-28 12:25:00|6110.6|6102.6|6115.6|6108.6|6116.6|6108.6|6110.6|6102.6|61
1761654600000|2025-10-28 12:30:00|6116.6|6110.6|6117.6|6110.6|6118.6|6111.6|6114.6|6107.6|94
1761654900000|2025-10-28 12:35:00|6118.6|6111.6|6125.6|6117.6|6125.6|6117.6|6118.6|6110.6|121
1761655200000|2025-10-28 12:40:00|6126.6|6118.6|6121.6|6114.6|6127.6|6120.6|6121.6|6113.6|57
1761655500000|2025-10-28 12:45:00|6122.6|6113.6|6122.6|6115.6|6123.6|6116.6|6121.6|6113.6|45
1761655800000|2025-10-28 12:50:00|6123.6|6116.6|6125.6|6118.6|6127.6|6120.6|6123.6|6115.6|52
1761656100000|2025-10-28 12:55:00|6126.6|6119.6|6125.6|6118.6|6126.6|6119.6|6125.6|6118.6|24
1761656400000|2025-10-28 13:00:00|6124.6|6117.6|6130.6|6123.6|6131.6|6124.6|6124.6|6117.6|107
1761656700000|2025-10-28 13:05:00|6129.6|6121.6|6127.6|6120.6|6132.6|6124.6|6126.6|6119.6|57
1761657000000|2025-10-28 13:10:00|6128.6|6119.6|6128.6|6121.6|6128.6|6121.6|6126.6|6119.6|18
1761657300000|2025-10-28 13:15:00|6129.6|6120.6|6129.6|6121.6|6130.6|6122.6|6127.6|6120.6|33
1761657600000|2025-10-28 13:20:00|6128.6|6122.6|6126.6|6119.6|6129.6|6122.6|6126.6|6119.6|18
1761657900000|2025-10-28 13:25:00|6127.6|6120.6|6130.6|6122.6|6130.6|6122.6|6125.6|6117.6|31
1761658200000|2025-10-28 13:30:00|6129.6|6121.6|6127.6|6120.6|6129.6|6121.6|6120.6|6113.6|413
1761658500000|2025-10-28 13:35:00|6128.6|6121.6|6118.6|6110.6|6134.6|6127.6|6116.6|6109.6|91
1761658800000|2025-10-28 13:40:00|6117.6|6109.6|6122.6|6115.6|6125.6|6117.6|6111.6|6104.6|60
1761659100000|2025-10-28 13:45:00|6121.6|6114.6|6121.6|6114.6|6125.6|6117.6|6118.6|6111.6|67
1761659400000|2025-10-28 13:50:00|6122.6|6115.6|6120.6|6113.6|6124.6|6116.6|6118.6|6110.6|54
1761659700000|2025-10-28 13:55:00|6121.6|6114.6|6121.6|6115.6|6126.6|6119.6|6118.6|6110.6|95
1761660000000|2025-10-28 14:00:00|6122.6|6116.6|6105.6|6099.6|6122.6|6116.6|6105.1|6099.1|289
1761660300000|2025-10-28 14:05:00|6106.1|6100.1|6104.1|6098.1|6106.1|6100.1|6101.6|6095.6|132
1761660600000|2025-10-28 14:10:00|6104.6|6098.6|6114.6|6108.6|6115.6|6109.6|6104.1|6098.1|135
1761660900000|2025-10-28 14:15:00|6115.1|6109.1|6120.6|6114.6|6122.1|6116.1|6113.6|6107.6|73
1761661200000|2025-10-28 14:20:00|6120.1|6114.1|6128.6|6122.6|6130.1|6124.1|6120.1|6114.1|97
1761661500000|2025-10-28 14:25:00|6129.1|6123.1|6126.1|6120.1|6129.6|6123.6|6124.1|6118.1|114
1761661800000|2025-10-28 14:30:00|6125.6|6119.6|6121.6|6115.6|6129.1|6123.1|6119.1|6113.1|49
1761662100000|2025-10-28 14:35:00|6122.1|6116.1|6119.6|6113.6|6123.1|6117.1|6119.1|6113.1|23
1761662400000|2025-10-28 14:40:00|6119.1|6113.1|6115.6|6109.6|6119.6|6113.6|6115.1|6109.1|30
1761662700000|2025-10-28 14:45:00|6116.1|6110.1|6118.1|6112.1|6119.6|6113.6|6113.1|6107.1|36
1761663000000|2025-10-28 14:50:00|6118.6|6112.6|6116.6|6110.6|6120.1|6114.1|6115.1|6109.1|39
1761663300000|2025-10-28 14:55:00|6117.1|6111.1|6118.6|6112.6|6120.1|6114.1|6115.1|6109.1|15
1761663600000|2025-10-28 15:00:00|6118.1|6112.1|6120.1|6114.1|6122.1|6116.1|6116.1|6110.1|31
1761663900000|2025-10-28 15:05:00|6120.6|6114.6|6119.6|6113.6|6123.1|6117.1|6119.1|6113.1|324
1761664200000|2025-10-28 15:10:00|6119.1|6113.1|6124.1|6118.1|6124.1|6118.1|6119.1|6113.1|22
1761664500000|2025-10-28 15:15:00|6124.6|6118.6|6121.1|6115.1|6124.6|6118.6|6120.1|6114.1|47
1761664800000|2025-10-28 15:20:00|6121.6|6115.6|6125.1|6119.1|6126.6|6120.6|6121.1|6115.1|50
1761665100000|2025-10-28 15:25:00|6125.6|6119.6|6123.6|6117.6|6126.1|6120.1|6121.6|6115.6|17
1761665400000|2025-10-28 15:30:00|6123.1|6117.1|6119.1|6113.1|6124.6|6118.6|6119.1|6113.1|9
1761665700000|2025-10-28 15:35:00|6118.1|6112.1|6118.1|6112.1|6119.6|6113.6|6115.1|6109.1|14
1761666000000|2025-10-28 15:40:00|6118.6|6112.6|6111.1|6105.1|6118.6|6112.6|6110.1|6104.1|40
1761666300000|2025-10-28 15:45:00|6111.6|6105.6|6113.1|6107.1|6115.6|6109.6|6111.6|6105.6|16
1761666600000|2025-10-28 15:50:00|6113.6|6107.6|6114.1|6108.1|6115.6|6109.6|6113.1|6107.1|25
1761666900000|2025-10-28 15:55:00|6114.6|6108.6|6112.1|6106.1|6115.1|6109.1|6111.1|6105.1|40
1761667200000|2025-10-28 16:00:00|6111.6|6105.6|6114.6|6108.6|6116.1|6110.1|6110.1|6104.1|32
1761667500000|2025-10-28 16:05:00|6115.1|6109.1|6116.1|6110.1|6119.1|6113.1|6114.1|6108.1|22
1761667800000|2025-10-28 16:10:00|6115.6|6109.6|6124.1|6118.1|6124.6|6118.6|6115.1|6109.1|222
1761668100000|2025-10-28 16:15:00|6123.6|6117.6|6118.1|6112.1|6123.6|6117.6|6117.6|6111.6|23
1761668400000|2025-10-28 16:20:00|6118.6|6112.6|6116.1|6110.1|6120.1|6114.1|6116.1|6110.1|27
1761668700000|2025-10-28 16:25:00|6115.6|6109.6|6113.1|6107.1|6117.6|6111.6|6113.1|6107.1|153
1761669000000|2025-10-28 16:30:00|6112.6|6106.6|6124.1|6118.1|6154.1|6148.1|6112.6|6106.6|1117
1761669300000|2025-10-28 16:35:00|6123.6|6117.6|6113.1|6107.1|6127.6|6121.6|6112.6|6106.6|128
1761669600000|2025-10-28 16:40:00|6113.6|6107.6|6120.6|6114.6|6123.6|6117.6|6111.6|6105.6|38
1761669900000|2025-10-28 16:45:00|6120.1|6114.1|6122.6|6116.6|6125.1|6119.1|6118.1|6112.1|81
1761670200000|2025-10-28 16:50:00|6122.1|6116.1|6128.6|6122.6|6131.1|6125.1|6122.1|6116.1|135
1761670500000|2025-10-28 16:55:00|6129.1|6123.1|6130.6|6124.6|6133.1|6127.1|6128.1|6122.1|11
1761670800000|2025-10-28 17:00:00|6130.1|6124.1|6132.6|6126.6|6133.1|6127.1|6129.6|6123.6|8
1761671100000|2025-10-28 17:05:00|6132.1|6126.1|6135.1|6129.1|6138.6|6132.6|6132.1|6126.1|29
1761671400000|2025-10-28 17:10:00|6134.6|6128.6|6135.6|6129.6|6138.1|6132.1|6131.6|6125.6|78
1761671700000|2025-10-28 17:15:00|6136.1|6130.1|6140.1|6134.1|6141.1|6135.1|6135.1|6129.1|43
1761672000000|2025-10-28 17:20:00|6139.6|6133.6|6139.1|6133.1|6141.1|6135.1|6138.6|6132.6|5
1761672300000|2025-10-28 17:25:00|6138.6|6132.6|6135.6|6129.6|6138.6|6132.6|6134.1|6128.1|14
1761672600000|2025-10-28 17:30:00|6135.1|6129.1|6138.6|6132.6|6138.6|6132.6|6135.1|6129.1|9
1761672900000|2025-10-28 17:35:00|6139.1|6133.1|6142.6|6136.6|6144.1|6138.1|6139.1|6133.1|38
1761673200000|2025-10-28 17:40:00|6143.1|6137.1|6144.1|6138.1|6145.1|6139.1|6142.1|6136.1|10
1761673500000|2025-10-28 17:45:00|6143.6|6137.6|6143.1|6137.1|6145.1|6139.1|6141.6|6135.6|23
1761673800000|2025-10-28 17:50:00|6143.6|6137.6|6148.1|6142.1|6148.1|6142.1|6142.6|6136.6|28
1761674100000|2025-10-28 17:55:00|6147.6|6141.6|6149.1|6143.1|6150.6|6144.6|6146.6|6140.6|327
1761674400000|2025-10-28 18:00:00|6148.6|6142.6|6146.6|6140.6|6150.1|6144.1|6145.6|6139.6|14
1761674700000|2025-10-28 18:05:00|6146.1|6140.1|6148.6|6142.6|6148.6|6142.6|6145.1|6139.1|219
1761675000000|2025-10-28 18:10:00|6148.1|6142.1|6151.6|6145.6|6152.1|6146.1|6148.1|6142.1|22
1761675300000|2025-10-28 18:15:00|6152.1|6146.1|6155.1|6149.1|6155.1|6149.1|6152.1|6146.1|8
1761675600000|2025-10-28 18:20:00|6155.6|6149.6|6154.1|6148.1|6158.1|6152.1|6154.1|6148.1|18
1761675900000|2025-10-28 18:25:00|6154.6|6148.6|6154.6|6148.6|6155.1|6149.1|6150.6|6144.6|32
1761676200000|2025-10-28 18:30:00|6154.1|6148.1|6156.6|6150.6|6157.6|6151.6|6154.1|6148.1|8
1761676500000|2025-10-28 18:35:00|6156.1|6150.1|6154.6|6148.6|6156.1|6150.1|6153.6|6147.6|3
1761676800000|2025-10-28 18:40:00|6155.1|6149.1|6152.6|6146.6|6156.6|6150.6|6152.6|6146.6|27
1761677100000|2025-10-28 18:45:00|6152.1|6146.1|6145.1|6139.1|6152.6|6146.6|6143.6|6137.6|51
1761677400000|2025-10-28 18:50:00|6145.6|6139.6|6156.1|6150.1|6157.6|6151.6|6145.6|6139.6|37
1761677700000|2025-10-28 18:55:00|6155.6|6149.6|6153.9|6144.9|6155.6|6149.6|6151.1|6144.9|42
1761678000000|2025-10-28 19:00:00|6154|6145|6153.3|6144.3|6154|6145|6149.8|6140.8|0
1761678300000|2025-10-28 19:05:00|6153.2|6144.2|6154.4|6145.4|6154.4|6145.4|6151.8|6142.8|0
1761678600000|2025-10-28 19:10:00|6154.3|6145.3|6153.7|6144.7|6155.2|6146.2|6151.6|6142.6|0
1761678900000|2025-10-28 19:15:00|6153.6|6144.6|6153.4|6144.4|6153.6|6144.6|6152|6143|0
1761679200000|2025-10-28 19:20:00|6153.3|6144.3|6153.3|6144.3|6154.6|6145.6|6152.2|6143.2|0
1761679500000|2025-10-28 19:25:00|6153.2|6144.2|6155.1|6146.1|6157|6148|6152.5|6143.5|0
1761679800000|2025-10-28 19:30:00|6155.2|6146.2|6153|6144|6156|6147|6152.8|6143.8|0
1761680100000|2025-10-28 19:35:00|6153.1|6144.1|6151.2|6142.2|6153.8|6144.8|6150.7|6141.7|0
1761680400000|2025-10-28 19:40:00|6151.3|6142.3|6143.3|6134.3|6151.3|6142.3|6143|6134|0
1761680700000|2025-10-28 19:45:00|6143.2|6134.2|6145.1|6136.1|6146.1|6137.1|6143|6134|0
1761681000000|2025-10-28 19:50:00|6144.4|6135.4|6144.2|6135.2|6147.3|6138.3|6142|6133|0
1761681300000|2025-10-28 19:55:00|6143.9|6134.9|6140.2|6131.2|6146.3|6137.3|6139.2|6130.2|0
1761681600000|2025-10-28 20:00:00|6141|6132|6140.5|6131.5|6142.3|6133.3|6135.2|6126.2|0
1761681900000|2025-10-28 20:05:00|6139.7|6130.7|6136.1|6127.1|6139.7|6130.7|6133.1|6124.1|0
1761682200000|2025-10-28 20:10:00|6136|6127|6137.9|6128.9|6137.9|6128.9|6134.1|6125.1|0
1761682500000|2025-10-28 20:15:00|6137.5|6128.5|6139.2|6130.2|6140.8|6131.8|6137.3|6128.3|0
1761682800000|2025-10-28 20:20:00|6139.4|6130.4|6139.4|6130.4|6141.3|6132.3|6138.5|6129.5|0
1761683100000|2025-10-28 20:25:00|6139.8|6130.8|6138.8|6129.8|6140.4|6131.4|6138.6|6129.6|0
1761683400000|2025-10-28 20:30:00|6140.2|6131.2|6141.6|6132.6|6142.4|6133.4|6138.9|6129.9|0
1761683700000|2025-10-28 20:35:00|6141.9|6132.9|6141|6132|6142.1|6133.1|6139.6|6130.6|0
1761684000000|2025-10-28 20:40:00|6140.9|6131.9|6141.2|6132.2|6141.6|6132.6|6139.5|6130.5|0
1761684300000|2025-10-28 20:45:00|6141|6132|6140.3|6131.3|6142.5|6133.5|6139.2|6130.2|0
1761684600000|2025-10-28 20:50:00|6140.1|6131.1|6141.9|6132.9|6141.9|6132.9|6138.3|6129.3|0
1761684900000|2025-10-28 20:55:00|6142|6133|6143|6134|6143.5|6134.5|6141.1|6132.1|0
1761685200000|2025-10-28 21:00:00|6142.9|6133.9|6141|6132|6144.4|6135.4|6141|6132|0
1761685500000|2025-10-28 21:05:00|6140.9|6131.9|6141.4|6132.4|6142.1|6133.1|6140.6|6131.6|0
1761685800000|2025-10-28 21:10:00|6141.5|6132.5|6141.6|6132.6|6141.8|6132.8|6140.2|6131.2|0
1761686100000|2025-10-28 21:15:00|6141.7|6132.7|6141.5|6132.5|6142|6133|6141.5|6132.5|0
1761686400000|2025-10-28 21:20:00|6141.6|6132.6|6141.7|6132.7|6141.8|6132.8|6141.4|6132.4|0
1761686700000|2025-10-28 21:25:00|6141.6|6132.6|6141.8|6132.8|6142|6133|6141.6|6132.6|0
1761687000000|2025-10-28 21:30:00|6141.9|6132.9|6141.8|6132.8|6142|6133|6141.6|6132.6|0
1761687300000|2025-10-28 21:35:00|6141.7|6132.7|6143.4|6134.4|6144.1|6135.1|6141.7|6132.7|0
1761687600000|2025-10-28 21:40:00|6143.8|6134.8|6143.3|6134.3|6144|6135|6143.2|6134.2|0
1761687900000|2025-10-28 21:45:00|6143.9|6134.9|6144.9|6135.9|6144.9|6135.9|6142.7|6133.7|0
1761688200000|2025-10-28 21:50:00|6144|6135|6144.3|6135.3|6145.4|6136.4|6143.5|6134.5|0
1761688500000|2025-10-28 21:55:00|6144.8|6135.8|6144.8|6135.8|6145|6136|6144.6|6135.6|0
1761688800000|2025-10-28 22:00:00|6144.4|6135.4|6144|6135|6144.8|6135.8|6141.7|6132.7|0
1761689100000|2025-10-28 22:05:00|6144.2|6135.2|6144.8|6135.8|6146|6137|6143.3|6134.3|0
1761689400000|2025-10-28 22:10:00|6145|6136|6147.8|6138.8|6148.1|6139.1|6144.8|6135.8|0
1761689700000|2025-10-28 22:15:00|6148|6139|6147.6|6138.6|6148.5|6139.5|6145.7|6136.7|0
1761690000000|2025-10-28 22:20:00|6147.4|6138.4|6147.5|6138.5|6147.5|6138.5|6146.2|6137.2|0
1761690300000|2025-10-28 22:25:00|6147.6|6138.6|6147.1|6138.1|6148.1|6139.1|6147.1|6138.1|0
1761690600000|2025-10-28 22:30:00|6147.2|6138.2|6144.9|6135.9|6148.2|6139.2|6144.9|6135.9|0
1761690900000|2025-10-28 22:35:00|6145|6136|6142.2|6133.2|6145.6|6136.6|6141.7|6132.7|0
1761691200000|2025-10-28 22:40:00|6142.8|6133.8|6141.8|6132.8|6143.2|6134.2|6141.8|6132.8|0
1761691500000|2025-10-28 22:45:00|6141.6|6132.6|6141.7|6132.7|6142.9|6133.9|6141.1|6132.1|0
1761691800000|2025-10-28 22:50:00|6141.4|6132.4|6141.8|6132.8|6141.8|6132.8|6139.3|6130.3|0
1761692100000|2025-10-28 22:55:00|6141.9|6132.9|6141.2|6132.2|6142.3|6133.3|6140.7|6131.7|0
1761692400000|2025-10-28 23:00:00|6141.3|6132.3|6139.5|6130.5|6141.5|6132.5|6138.8|6129.8|0
1761692700000|2025-10-28 23:05:00|6139.2|6130.2|6140|6131|6141.2|6132.2|6139.2|6130.2|0
1761693000000|2025-10-28 23:10:00|6140.2|6131.2|6141.3|6132.3|6141.9|6132.9|6139.6|6130.6|0
1761693300000|2025-10-28 23:15:00|6141.7|6132.7|6143.3|6134.3|6143.8|6134.8|6141.7|6132.7|0
1761693600000|2025-10-28 23:20:00|6143.1|6134.1|6144.8|6135.8|6145.2|6136.2|6142.3|6133.3|0
1761693900000|2025-10-28 23:25:00|6145.1|6136.1|6141.2|6132.2|6145.4|6136.4|6140.5|6131.5|0
1761694200000|2025-10-28 23:30:00|6140.8|6131.8|6142.7|6133.7|6142.9|6133.9|6140.6|6131.6|0
1761694500000|2025-10-28 23:35:00|6142.5|6133.5|6142.3|6133.3|6144|6135|6142|6133|0
1761694800000|2025-10-28 23:40:00|6142.1|6133.1|6142.2|6133.2|6142.5|6133.5|6140.8|6131.8|0
1761695100000|2025-10-28 23:45:00|6141.8|6132.8|6144|6135|6145.6|6136.6|6141.5|6132.5|0
1761695400000|2025-10-28 23:50:00|6143.8|6134.8|6143.1|6134.1|6144.3|6135.3|6141.2|6132.2|0
1761695700000|2025-10-28 23:55:00|6143.3|6134.3|6144.1|6135.1|6145.2|6136.2|6143.1|6134.1|0
1761696000000|2025-10-29 00:00:00|6144.3|6135.3|6141|6132|6145.3|6136.3|6141|6132|0
1761696300000|2025-10-29 00:05:00|6140.8|6131.8|6141.6|6132.6|6142.7|6133.7|6140.2|6131.2|0
1761696600000|2025-10-29 00:10:00|6141.9|6132.9|6142.1|6133.1|6144|6135|6140.2|6131.2|0
1761696900000|2025-10-29 00:15:00|6141.9|6132.9|6140.8|6131.8|6142.4|6133.4|6140.8|6131.8|0
1761697200000|2025-10-29 00:20:00|6141|6132|6144.1|6135.1|6144.3|6135.3|6141|6132|0
1761697500000|2025-10-29 00:25:00|6143.7|6134.7|6145.3|6136.3|6145.7|6136.7|6143.7|6134.7|0
1761697800000|2025-10-29 00:30:00|6145.6|6136.6|6144.3|6135.3|6147.3|6138.3|6143.9|6134.9|0
1761698100000|2025-10-29 00:35:00|6144.2|6135.2|6142.2|6133.2|6144.8|6135.8|6141.6|6132.6|0
1761698400000|2025-10-29 00:40:00|6142.4|6133.4|6142|6133|6143.1|6134.1|6141.4|6132.4|0
1761698700000|2025-10-29 00:45:00|6142.4|6133.4|6140.4|6131.4|6142.5|6133.5|6140|6131|0
1761699000000|2025-10-29 00:50:00|6140.2|6131.2|6139.3|6130.3|6141.7|6132.7|6139.3|6130.3|0
1761699300000|2025-10-29 00:55:00|6139.6|6130.6|6140.7|6131.7|6141.1|6132.1|6138.1|6129.1|0
1761699600000|2025-10-29 01:00:00|6140.6|6131.6|6143.7|6134.7|6144.2|6135.2|6140.2|6131.2|0
1761699900000|2025-10-29 01:05:00|6143.6|6134.6|6143|6134|6145.1|6136.1|6142.6|6133.6|0
1761700200000|2025-10-29 01:10:00|6142.9|6133.9|6143.7|6134.7|6144.3|6135.3|6142.7|6133.7|0
1761700500000|2025-10-29 01:15:00|6144.3|6135.3|6143.1|6134.1|6144.6|6135.6|6142.4|6133.4|0
1761700800000|2025-10-29 01:20:00|6143|6134|6141.8|6132.8|6143.5|6134.5|6141.5|6132.5|0
1761701100000|2025-10-29 01:25:00|6141.6|6132.6|6142.9|6133.9|6144.4|6135.4|6141.2|6132.2|0
1761701400000|2025-10-29 01:30:00|6143|6134|6143|6134|6144.2|6135.2|6142.4|6133.4|0
1761701700000|2025-10-29 01:35:00|6143.2|6134.2|6144.9|6135.9|6145.5|6136.5|6143|6134|0
1761702000000|2025-10-29 01:40:00|6145.3|6136.3|6147.1|6138.1|6151.9|6142.9|6145.3|6136.3|0
1761702300000|2025-10-29 01:45:00|6146.7|6137.7|6147.1|6138.1|6147.7|6138.7|6144.5|6135.5|0
1761702600000|2025-10-29 01:50:00|6146.9|6137.9|6150.4|6141.4|6150.6|6141.6|6144|6135|0
1761702900000|2025-10-29 01:55:00|6150.6|6141.6|6151.7|6142.7|6155.6|6146.6|6150.2|6141.2|0
1761703200000|2025-10-29 02:00:00|6151.8|6142.8|6156.3|6147.3|6156.7|6147.7|6151.5|6142.5|0
1761703500000|2025-10-29 02:05:00|6156.6|6147.6|6153.6|6144.6|6156.7|6147.7|6153.2|6144.2|0
1761703800000|2025-10-29 02:10:00|6153.4|6144.4|6154.1|6145.1|6157.2|6148.2|6152.7|6143.7|0
1761704100000|2025-10-29 02:15:00|6154.2|6145.2|6156.9|6147.9|6157.7|6148.7|6153|6144|0
1761704400000|2025-10-29 02:20:00|6156.8|6147.8|6157.7|6148.7|6157.7|6148.7|6155.4|6146.4|0
1761704700000|2025-10-29 02:25:00|6157.8|6148.8|6158.1|6149.1|6160|6151|6157.3|6148.3|0
1761705000000|2025-10-29 02:30:00|6158.4|6149.4|6157.3|6148.3|6159.3|6150.3|6157|6148|0
1761705300000|2025-10-29 02:35:00|6157.5|6148.5|6146.6|6137.6|6159.1|6150.1|6146.6|6137.6|0
1761705600000|2025-10-29 02:40:00|6146.9|6137.9|6145.3|6136.3|6147.1|6138.1|6144.7|6135.7|0
1761705900000|2025-10-29 02:45:00|6145|6136|6149.6|6140.6|6149.7|6140.7|6144.8|6135.8|0
1761706200000|2025-10-29 02:50:00|6149.8|6140.8|6147|6138|6150.3|6141.3|6147|6138|0
1761706500000|2025-10-29 02:55:00|6147.1|6138.1|6145.2|6136.2|6147.4|6138.4|6144.9|6135.9|0
1761706800000|2025-10-29 03:00:00|6145.3|6136.3|6146.9|6137.9|6147.2|6138.2|6144.8|6135.8|0
1761707100000|2025-10-29 03:05:00|6146.5|6137.5|6146.9|6137.9|6147.7|6138.7|6146.2|6137.2|0
1761707400000|2025-10-29 03:10:00|6147.3|6138.3|6145.5|6136.5|6147.5|6138.5|6145.5|6136.5|0
1761707700000|2025-10-29 03:15:00|6145.4|6136.4|6147.4|6138.4|6148|6139|6145.2|6136.2|0
1761708000000|2025-10-29 03:20:00|6147.2|6138.2|6139.6|6130.6|6147.4|6138.4|6139.1|6130.1|0
1761708300000|2025-10-29 03:25:00|6139.4|6130.4|6139.5|6130.5|6140.6|6131.6|6138.7|6129.7|0
1761708600000|2025-10-29 03:30:00|6139.2|6130.2|6138.9|6129.9|6139.5|6130.5|6136.6|6127.6|0
1761708900000|2025-10-29 03:35:00|6139.3|6130.3|6140.7|6131.7|6142.3|6133.3|6139.3|6130.3|0
1761709200000|2025-10-29 03:40:00|6140.5|6131.5|6141|6132|6142.5|6133.5|6140.3|6131.3|0
1761709500000|2025-10-29 03:45:00|6140.9|6131.9|6141.4|6132.4|6141.4|6132.4|6140.1|6131.1|0
1761709800000|2025-10-29 03:50:00|6141.6|6132.6|6140.8|6131.8|6142.4|6133.4|6140.4|6131.4|0
1761710100000|2025-10-29 03:55:00|6140.6|6131.6|6141.5|6132.5|6141.9|6132.9|6140.2|6131.2|0
1761710400000|2025-10-29 04:00:00|6141.3|6132.3|6138|6129|6141.6|6132.6|6137.3|6128.3|0
1761710700000|2025-10-29 04:05:00|6137.9|6128.9|6135.9|6126.9|6138|6129|6135.8|6126.8|0
1761711000000|2025-10-29 04:10:00|6135.8|6126.8|6133.1|6124.1|6136.5|6127.5|6132.7|6123.7|0
1761711300000|2025-10-29 04:15:00|6133.5|6124.5|6131.6|6122.6|6135.2|6126.2|6129.4|6120.4|0
1761711600000|2025-10-29 04:20:00|6131.8|6122.8|6134.8|6125.8|6135.3|6126.3|6131.7|6122.7|0
1761711900000|2025-10-29 04:25:00|6135|6126|6133.2|6124.2|6136|6127|6133.2|6124.2|0
1761712200000|2025-10-29 04:30:00|6133.4|6124.4|6135.7|6126.7|6136|6127|6133.2|6124.2|0
1761712500000|2025-10-29 04:35:00|6135.6|6126.6|6134.7|6125.7|6137.1|6128.1|6134.1|6125.1|0
1761712800000|2025-10-29 04:40:00|6134.2|6125.2|6134.1|6125.1|6134.6|6125.6|6133.6|6124.6|0
1761713100000|2025-10-29 04:45:00|6134.5|6125.5|6134.5|6125.5|6136.5|6127.5|6134.3|6125.3|0
1761713400000|2025-10-29 04:50:00|6134.3|6125.3|6134.6|6125.6|6135.2|6126.2|6134.1|6125.1|0
1761713700000|2025-10-29 04:55:00|6134.4|6125.4|6134.8|6125.8|6135.1|6126.1|6133.9|6124.9|0
1761714000000|2025-10-29 05:00:00|6134.6|6125.6|6135.2|6126.2|6135.9|6126.9|6134.6|6125.6|0
1761714300000|2025-10-29 05:05:00|6135.4|6126.4|6136.9|6127.9|6137.5|6128.5|6135.2|6126.2|0
1761714600000|2025-10-29 05:10:00|6136.8|6127.8|6136.5|6127.5|6137.3|6128.3|6135.3|6126.3|0
1761714900000|2025-10-29 05:15:00|6136.4|6127.4|6136.7|6127.7|6137.2|6128.2|6136.2|6127.2|0
1761715200000|2025-10-29 05:20:00|6136.9|6127.9|6136.7|6127.7|6137.2|6128.2|6136.5|6127.5|0
1761715500000|2025-10-29 05:25:00|6136.8|6127.8|6137.5|6128.5|6137.7|6128.7|6136.7|6127.7|0
1761715800000|2025-10-29 05:30:00|6137.6|6128.6|6137.2|6128.2|6138.2|6129.2|6135.7|6126.7|0
1761716100000|2025-10-29 05:35:00|6137.1|6128.1|6137.1|6128.1|6137.3|6128.3|6136.6|6127.6|0
1761716400000|2025-10-29 05:40:00|6137|6128|6136.5|6127.5|6137.3|6128.3|6136.5|6127.5|0
1761716700000|2025-10-29 05:45:00|6136.6|6127.6|6136.1|6127.1|6137.1|6128.1|6136|6127|0
1761717000000|2025-10-29 05:50:00|6136|6127|6136.7|6127.7|6137.3|6128.3|6135.8|6126.8|0
1761717300000|2025-10-29 05:55:00|6136.8|6127.8|6137.2|6128.2|6137.9|6128.9|6136.8|6127.8|0
1761717600000|2025-10-29 06:00:00|6137.4|6128.4|6137.1|6128.1|6137.6|6128.6|6136.4|6127.4|0
1761717900000|2025-10-29 06:05:00|6137.2|6128.2|6138.1|6129.1|6138.4|6129.4|6137|6128|0
1761718200000|2025-10-29 06:10:00|6138.2|6129.2|6139|6130|6139.6|6130.6|6138.2|6129.2|0
1761718500000|2025-10-29 06:15:00|6139.1|6130.1|6139|6130|6139.6|6130.6|6138.3|6129.3|0
1761718800000|2025-10-29 06:20:00|6138.8|6129.8|6139.4|6130.4|6139.8|6130.8|6138.2|6129.2|0
1761719100000|2025-10-29 06:25:00|6139.3|6130.3|6139.5|6130.5|6140.1|6131.1|6139.1|6130.1|0
1761719400000|2025-10-29 06:30:00|6139.3|6130.3|6139.9|6130.9|6140.4|6131.4|6139|6130|0
1761719700000|2025-10-29 06:35:00|6139.8|6130.8|6139|6130|6140|6131|6138.7|6129.7|0
1761720000000|2025-10-29 06:40:00|6138.9|6129.9|6138.7|6129.7|6139.4|6130.4|6138.4|6129.4|0
1761720300000|2025-10-29 06:45:00|6138.9|6129.9|6139.3|6130.3|6139.8|6130.8|6138.8|6129.8|0
1761720600000|2025-10-29 06:50:00|6139.4|6130.4|6138.8|6129.8|6139.5|6130.5|6138.5|6129.5|0
1761720900000|2025-10-29 06:55:00|6138.9|6129.9|6140.2|6131.2|6140.2|6131.2|6138.9|6129.9|0
1761721200000|2025-10-29 07:00:00|6140.1|6131.1|6138.7|6129.7|6140.5|6131.5|6138.2|6129.2|0
1761721500000|2025-10-29 07:05:00|6138.8|6129.8|6140.7|6131.7|6140.9|6131.9|6138.7|6129.7|0
1761721800000|2025-10-29 07:10:00|6140.8|6131.8|6141.1|6132.1|6141.8|6132.8|6140.2|6131.2|0
1761722100000|2025-10-29 07:15:00|6141.3|6132.3|6140.4|6131.4|6142.2|6133.2|6140.2|6131.2|0
1761722400000|2025-10-29 07:20:00|6140.3|6131.3|6139.1|6130.1|6140.4|6131.4|6137.9|6128.9|0
1761722700000|2025-10-29 07:25:00|6139.3|6130.3|6140.5|6131.5|6140.7|6131.7|6139.3|6130.3|0
1761723000000|2025-10-29 07:30:00|6140.3|6131.3|6140.4|6131.4|6140.8|6131.8|6139.3|6130.3|0
1761723300000|2025-10-29 07:35:00|6140.2|6131.2|6141.7|6132.7|6142|6133|6139.9|6130.9|0
1761723600000|2025-10-29 07:40:00|6141.6|6132.6|6141.7|6132.7|6142|6133|6140.9|6131.9|0
1761723900000|2025-10-29 07:45:00|6141.6|6132.6|6141.1|6132.1|6142.2|6133.2|6140.5|6131.5|0
1761724200000|2025-10-29 07:50:00|6140.9|6131.9|6142.6|6133.6|6142.6|6133.6|6140.9|6131.9|0
1761724500000|2025-10-29 07:55:00|6142.7|6133.7|6143.8|6134.8|6144|6135|6142.5|6133.5|0
1761724800000|2025-10-29 08:00:00|6143.7|6134.7|6145.7|6136.7|6146.1|6137.1|6142.8|6133.8|0
1761725100000|2025-10-29 08:05:00|6145.8|6136.8|6150|6141|6150|6141|6144.6|6135.6|0
1761725400000|2025-10-29 08:10:00|6149.9|6140.9|6149.3|6140.3|6151|6142|6148.7|6139.7|0
1761725700000|2025-10-29 08:15:00|6149.9|6140.9|6153|6144|6153.8|6144.8|6149.5|6140.5|0
1761726000000|2025-10-29 08:20:00|6153.1|6144.1|6151.7|6142.7|6154.7|6145.7|6151.1|6142.1|0
1761726300000|2025-10-29 08:25:00|6151.6|6142.6|6150|6141|6151.6|6142.6|6149.3|6140.3|0
1761726600000|2025-10-29 08:30:00|6149.9|6140.9|6149.6|6140.6|6151.6|6142.6|6149.4|6140.4|0
1761726900000|2025-10-29 08:35:00|6149.7|6140.7|6145.4|6136.4|6150|6141|6145.2|6136.2|0
1761727200000|2025-10-29 08:40:00|6145.3|6136.3|6146.7|6137.7|6147.5|6138.5|6144.3|6135.3|0
1761727500000|2025-10-29 08:45:00|6146.6|6137.6|6146.5|6137.5|6148|6139|6146.3|6137.3|0
1761727800000|2025-10-29 08:50:00|6146.3|6137.3|6145.3|6136.3|6147.5|6138.5|6145.2|6136.2|0
1761728100000|2025-10-29 08:55:00|6145.5|6136.5|6146.4|6137.4|6146.4|6137.4|6144.9|6135.9|0
1761728400000|2025-10-29 09:00:00|6146.2|6137.2|6146|6137|6146.5|6137.5|6145.3|6136.3|0
1761728700000|2025-10-29 09:05:00|6145.9|6136.9|6145.1|6136.1|6147.1|6138.1|6145.1|6136.1|0
1761729000000|2025-10-29 09:10:00|6144.9|6135.9|6144.7|6135.7|6145.8|6136.8|6143|6134|0
1761729300000|2025-10-29 09:15:00|6144.5|6135.5|6145.8|6136.8|6146.6|6137.6|6144|6135|0
1761729600000|2025-10-29 09:20:00|6145.9|6136.9|6144.8|6135.8|6146.9|6137.9|6144.1|6135.1|0
1761729900000|2025-10-29 09:25:00|6144.9|6135.9|6144.5|6135.5|6146.2|6137.2|6144.1|6135.1|0
1761730200000|2025-10-29 09:30:00|6144.4|6135.4|6143.7|6134.7|6145.1|6136.1|6143|6134|0
1761730500000|2025-10-29 09:35:00|6143.5|6134.5|6144.6|6135.6|6144.7|6135.7|6142.8|6133.8|0
1761730800000|2025-10-29 09:40:00|6144.5|6135.5|6145.5|6136.5|6146.3|6137.3|6144.3|6135.3|0
1761731100000|2025-10-29 09:45:00|6145.6|6136.6|6145|6136|6146.5|6137.5|6144.6|6135.6|0
1761731400000|2025-10-29 09:50:00|6145.3|6136.3|6147|6138|6147.2|6138.2|6145.2|6136.2|0
1761731700000|2025-10-29 09:55:00|6146.7|6137.7|6147.2|6138.2|6147.8|6138.8|6146.4|6137.4|0
1761732000000|2025-10-29 10:00:00|6147|6138|6147.2|6138.2|6147.6|6138.6|6146.1|6137.1|0
1761732300000|2025-10-29 10:05:00|6147|6138|6148|6139|6149|6140|6146.9|6137.9|0
1761732600000|2025-10-29 10:10:00|6147.8|6138.8|6149.3|6140.3|6149.6|6140.6|6146.9|6137.9|0
1761732900000|2025-10-29 10:15:00|6149.2|6140.2|6149.9|6140.9|6150.2|6141.2|6148.5|6139.5|0
1761733200000|2025-10-29 10:20:00|6150.1|6141.1|6150.4|6141.4|6151.1|6142.1|6149.8|6140.8|0
1761733500000|2025-10-29 10:25:00|6150.5|6141.5|6149.9|6140.9|6151.3|6142.3|6149.8|6140.8|0
1761733800000|2025-10-29 10:30:00|6150|6141|6150.1|6141.1|6150.7|6141.7|6148.9|6139.9|0
1761734100000|2025-10-29 10:35:00|6150.2|6141.2|6152.5|6143.5|6153.6|6144.6|6149.9|6140.9|0
1761734400000|2025-10-29 10:40:00|6152.6|6143.6|6154|6145|6154.9|6145.9|6152.3|6143.3|0
1761734700000|2025-10-29 10:45:00|6154.1|6145.1|6155.6|6146.6|6155.6|6146.6|6154.1|6145.1|0
1761735000000|2025-10-29 10:50:00|6155.7|6146.7|6157.3|6148.3|6157.3|6148.3|6155.2|6146.2|0
1761735300000|2025-10-29 10:55:00|6157.4|6148.4|6154.5|6145.5|6157.4|6148.4|6154.3|6145.3|0
1761735600000|2025-10-29 11:00:00|6154.8|6145.8|6155.6|6146.6|6155.7|6146.7|6153.1|6144.1|0
1761735900000|2025-10-29 11:05:00|6155.7|6146.7|6157.3|6148.3|6157.6|6148.6|6155.6|6146.6|0
1761736200000|2025-10-29 11:10:00|6157.2|6148.2|6158.1|6149.1|6158.5|6149.5|6156.6|6147.6|0
1761736500000|2025-10-29 11:15:00|6158.2|6149.2|6157.7|6148.7|6158.6|6149.6|6156.2|6147.2|0
1761736800000|2025-10-29 11:20:00|6157.9|6148.9|6158.2|6149.2|6158.7|6149.7|6156.3|6147.3|0
1761737100000|2025-10-29 11:25:00|6158.4|6149.4|6158.5|6149.5|6159.2|6150.2|6158.1|6149.1|0
1761737400000|2025-10-29 11:30:00|6158.1|6149.1|6159.7|6150.7|6159.7|6150.7|6157.5|6148.5|0
1761737700000|2025-10-29 11:35:00|6159.8|6150.8|6159.7|6150.7|6160.3|6151.3|6159.2|6150.2|0
1761738000000|2025-10-29 11:40:00|6159.9|6150.9|6159.6|6150.6|6160.2|6151.2|6159|6150|0
1761738300000|2025-10-29 11:45:00|6159.5|6150.5|6158.2|6149.2|6159.5|6150.5|6158.2|6149.2|0
1761738600000|2025-10-29 11:50:00|6158.4|6149.4|6157.6|6148.6|6158.7|6149.7|6157.6|6148.6|0
1761738900000|2025-10-29 11:55:00|6157.7|6148.7|6157.4|6148.4|6158|6149|6156.7|6147.7|0
1761739200000|2025-10-29 12:00:00|6157.1|6148.1|6157.3|6148.3|6158.1|6149.1|6156.8|6147.8|0
1761739500000|2025-10-29 12:05:00|6157.4|6148.4|6158.2|6149.2|6158.2|6149.2|6156.5|6147.5|0
1761739800000|2025-10-29 12:10:00|6158.3|6149.3|6158.9|6149.9|6158.9|6149.9|6157.9|6148.9|0
1761740100000|2025-10-29 12:15:00|6158.7|6149.7|6158.2|6149.2|6159.8|6150.8|6158.2|6149.2|0
1761740400000|2025-10-29 12:20:00|6158|6149|6156.1|6147.1|6158.2|6149.2|6155.9|6146.9|0
1761740700000|2025-10-29 12:25:00|6156.2|6147.2|6155.4|6146.4|6156.7|6147.7|6155|6146|0
1761741000000|2025-10-29 12:30:00|6155.5|6146.5|6154.8|6145.8|6155.9|6146.9|6154.3|6145.3|0
1761741300000|2025-10-29 12:35:00|6154.6|6145.6|6154.2|6145.2|6154.9|6145.9|6153.2|6144.2|0
1761741600000|2025-10-29 12:40:00|6154.1|6145.1|6153|6144|6154.1|6145.1|6152.5|6143.5|0
1761741900000|2025-10-29 12:45:00|6153.1|6144.1|6154.8|6145.8|6154.9|6145.9|6152.8|6143.8|0
1761742200000|2025-10-29 12:50:00|6154.7|6145.7|6154.9|6145.9|6156|6147|6153.9|6144.9|0
1761742500000|2025-10-29 12:55:00|6155|6146|6155.3|6146.3|6155.8|6146.8|6154.6|6145.6|0
1761742800000|2025-10-29 13:00:00|6155.1|6146.1|6156.6|6147.6|6157.3|6148.3|6154.2|6145.2|0
1761743100000|2025-10-29 13:05:00|6156.8|6147.8|6156.2|6147.2|6158.7|6149.7|6156.1|6147.1|0
1761743400000|2025-10-29 13:10:00|6156.4|6147.4|6156.2|6147.2|6156.7|6147.7|6155.2|6146.2|0
1761743700000|2025-10-29 13:15:00|6156|6147|6156.5|6147.5|6157.6|6148.6|6155.7|6146.7|0
1761744000000|2025-10-29 13:20:00|6156.6|6147.6|6155.6|6146.6|6157|6148|6155.3|6146.3|0
1761744300000|2025-10-29 13:25:00|6156.1|6147.1|6154|6145|6156.7|6147.7|6154|6145|0
1761744600000|2025-10-29 13:30:00|6154.2|6145.2|6164.3|6155.3|6168.3|6159.3|6149.1|6140.1|0
1761744900000|2025-10-29 13:35:00|6164.2|6155.2|6158.9|6149.9|6164.4|6155.4|6157.5|6148.5|0
1761745200000|2025-10-29 13:40:00|6158.8|6149.8|6150.3|6141.3|6158.8|6149.8|6149.6|6140.6|0
1761745500000|2025-10-29 13:45:00|6150.4|6141.4|6143.3|6134.3|6155.2|6146.2|6143.3|6134.3|0
1761745800000|2025-10-29 13:50:00|6143.4|6134.4|6144.7|6135.7|6144.9|6135.9|6138.5|6129.5|0
1761746100000|2025-10-29 13:55:00|6144.8|6135.8|6150.5|6141.5|6156.9|6147.9|6144.7|6135.7|0
1761746400000|2025-10-29 14:00:00|6150.6|6141.6|6151|6142|6153.2|6144.2|6148.9|6139.9|0
1761746700000|2025-10-29 14:05:00|6150.9|6141.9|6149.8|6140.8|6152.8|6143.8|6148.6|6139.6|0
1761747000000|2025-10-29 14:10:00|6149.9|6140.9|6157|6148|6157.4|6148.4|6149.9|6140.9|0
1761747300000|2025-10-29 14:15:00|6157.1|6148.1|6163.5|6154.5|6163.6|6154.6|6157|6148|0
1761747600000|2025-10-29 14:20:00|6163.6|6154.6|6168.1|6159.1|6173.5|6164.5|6163.3|6154.3|0
1761747900000|2025-10-29 14:25:00|6168.2|6159.2|6165|6156|6170.7|6161.7|6164.7|6155.7|0
1761748200000|2025-10-29 14:30:00|6164.9|6155.9|6161.4|6152.4|6166|6157|6159.8|6150.8|0
1761748500000|2025-10-29 14:35:00|6161.5|6152.5|6158.5|6149.5|6162.9|6153.9|6158.4|6149.4|0
1761748800000|2025-10-29 14:40:00|6158.4|6149.4|6147.7|6138.7|6158.6|6149.6|6147.6|6138.6|0
1761749100000|2025-10-29 14:45:00|6147.8|6138.8|6145.8|6136.8|6154.7|6145.7|6145.7|6136.7|0
1761749400000|2025-10-29 14:50:00|6145.9|6136.9|6153.9|6144.9|6154|6145|6145.1|6136.1|0
1761749700000|2025-10-29 14:55:00|6153.8|6144.8|6155.7|6146.7|6157.3|6148.3|6152.9|6143.9|0
1761750000000|2025-10-29 15:00:00|6155.6|6146.6|6153.9|6144.9|6158.5|6149.5|6153.8|6144.8|0
1761750300000|2025-10-29 15:05:00|6154|6145|6157.4|6148.4|6161|6152|6153.9|6144.9|0
1761750600000|2025-10-29 15:10:00|6157.5|6148.5|6156.1|6147.1|6158.2|6149.2|6152.2|6143.2|0
1761750900000|2025-10-29 15:15:00|6156.2|6147.2|6156.3|6147.3|6157|6148|6155|6146|0
1761751200000|2025-10-29 15:20:00|6156.2|6147.2|6158.5|6149.5|6158.5|6149.5|6154.7|6145.7|0
1761751500000|2025-10-29 15:25:00|6158.6|6149.6|6159.1|6150.1|6160.7|6151.7|6158.4|6149.4|0
1761751800000|2025-10-29 15:30:00|6159|6150|6156|6147|6159.8|6150.8|6156|6147|0
1761752100000|2025-10-29 15:35:00|6156.1|6147.1|6156.3|6147.3|6157.7|6148.7|6155.2|6146.2|0
1761752400000|2025-10-29 15:40:00|6155.7|6146.7|6156.2|6147.2|6157.2|6148.2|6154.3|6145.3|0
1761752700000|2025-10-29 15:45:00|6156.1|6147.1|6156.5|6147.5|6157.6|6148.6|6153.5|6144.5|0
1761753000000|2025-10-29 15:50:00|6157.1|6148.1|6156.3|6147.3|6157.1|6148.1|6155.2|6146.2|0
1761753300000|2025-10-29 15:55:00|6156.2|6147.2|6151.1|6142.1|6156.3|6147.3|6150.2|6141.2|0
1761753600000|2025-10-29 16:00:00|6151|6142|6151.6|6142.6|6152.2|6143.2|6148.1|6139.1|0
1761753900000|2025-10-29 16:05:00|6151.7|6142.7|6152.1|6143.1|6152.2|6143.2|6148|6139|0
1761754200000|2025-10-29 16:10:00|6152.2|6143.2|6150.9|6141.9|6152.4|6143.4|6148.4|6139.4|0
1761754500000|2025-10-29 16:15:00|6151.6|6142.6|6151.9|6142.9|6152.6|6143.6|6150.9|6141.9|0
1761754800000|2025-10-29 16:20:00|6152|6143|6147.8|6138.8|6152.6|6143.6|6146.9|6137.9|0
1761755100000|2025-10-29 16:25:00|6147.9|6138.9|6143.2|6134.2|6147.9|6138.9|6143|6134|0
1761755400000|2025-10-29 16:30:00|6143.1|6134.1|6145.3|6136.3|6148.2|6139.2|6143|6134|0
1761755700000|2025-10-29 16:35:00|6145.9|6136.9|6150.4|6141.4|6150.6|6141.6|6145.9|6136.9|0
1761756000000|2025-10-29 16:40:00|6150.3|6141.3|6149.3|6140.3|6150.6|6141.6|6147.8|6138.8|0
1761756300000|2025-10-29 16:45:00|6149.4|6140.4|6150.7|6141.7|6151|6142|6149.4|6140.4|0
1761756600000|2025-10-29 16:50:00|6150.8|6141.8|6153.6|6144.6|6153.9|6144.9|6150.3|6141.3|0
1761756900000|2025-10-29 16:55:00|6154.3|6145.3|6152.7|6143.7|6154.6|6145.6|6152.6|6143.6|0
1761757200000|2025-10-29 17:00:00|6152.8|6143.8|6151.5|6142.5|6153|6144|6151.2|6142.2|0
1761757500000|2025-10-29 17:05:00|6151.4|6142.4|6147.9|6138.9|6151.5|6142.5|6147.8|6138.8|0
1761757800000|2025-10-29 17:10:00|6147.8|6138.8|6148.4|6139.4|6148.4|6139.4|6146.9|6137.9|0
1761758100000|2025-10-29 17:15:00|6148.3|6139.3|6148.2|6139.2|6149.5|6140.5|6148|6139|0
1761758400000|2025-10-29 17:20:00|6148.1|6139.1|6145|6136|6148.2|6139.2|6144.8|6135.8|0
1761758700000|2025-10-29 17:25:00|6144.9|6135.9|6139|6130|6145|6136|6138.1|6129.1|0
1761759000000|2025-10-29 17:30:00|6138.9|6129.9|6138.8|6129.8|6138.9|6129.9|6137|6128|0
1761759300000|2025-10-29 17:35:00|6138.9|6129.9|6140.3|6131.3|6140.5|6131.5|6138.1|6129.1|0
1761759600000|2025-10-29 17:40:00|6140.2|6131.2|6144.5|6135.5|6144.7|6135.7|6140.1|6131.1|0
1761759900000|2025-10-29 17:45:00|6144.6|6135.6|6146.1|6137.1|6146.3|6137.3|6143.9|6134.9|0
1761760200000|2025-10-29 17:50:00|6146.2|6137.2|6157.4|6148.4|6157.4|6148.4|6146|6137|0
1761760500000|2025-10-29 17:55:00|6156.7|6147.7|6153.8|6144.8|6156.8|6147.8|6153|6144|0
1761760800000|2025-10-29 18:00:00|6153.9|6144.9|6151.1|6142.1|6162|6153|6149.1|6140.1|0
1761761100000|2025-10-29 18:05:00|6151|6142|6151.6|6142.6|6156|6147|6145.8|6136.8|0
1761761400000|2025-10-29 18:10:00|6152.9|6143.9|6142.4|6133.4|6152.9|6143.9|6142.3|6133.3|0
1761761700000|2025-10-29 18:15:00|6142.5|6133.5|6148.7|6139.7|6150.2|6141.2|6141.9|6132.9|0
1761762000000|2025-10-29 18:20:00|6148.6|6139.6|6142.9|6133.9|6148.6|6139.6|6141.9|6132.9|0
1761762300000|2025-10-29 18:25:00|6142.8|6133.8|6144.5|6135.5|6144.7|6135.7|6139.6|6130.6|0
1761762600000|2025-10-29 18:30:00|6144.6|6135.6|6153.4|6144.4|6153.8|6144.8|6144.6|6135.6|0
1761762900000|2025-10-29 18:35:00|6153.3|6144.3|6098.1|6089.1|6153.5|6144.5|6097.2|6088.2|0
1761763200000|2025-10-29 18:40:00|6098|6089|6101.6|6092.6|6112.5|6103.5|6094.4|6085.4|0
1761763500000|2025-10-29 18:45:00|6101.5|6092.5|6099.7|6090.7|6115.2|6106.2|6096.1|6087.1|0
1761763800000|2025-10-29 18:50:00|6099.5|6090.5|6115|6106|6121.3|6112.3|6099.5|6090.5|0
1761764100000|2025-10-29 18:55:00|6114.9|6105.9|6120.3|6111.3|6124.4|6115.4|6114.2|6105.2|0
1761764400000|2025-10-29 19:00:00|6120.4|6111.4|6106.7|6097.7|6128.8|6119.8|6103.9|6094.9|0
1761764700000|2025-10-29 19:05:00|6106.8|6097.8|6118.7|6109.7|6124.9|6115.9|6106.6|6097.6|0
1761765000000|2025-10-29 19:10:00|6118.8|6109.8|6121|6112|6126.4|6117.4|6116.1|6107.1|0
1761765300000|2025-10-29 19:15:00|6120.4|6111.4|6118.2|6109.2|6122.8|6113.8|6111.2|6102.2|0
1761765600000|2025-10-29 19:20:00|6118.1|6109.1|6121.8|6112.8|6125.2|6116.2|6113.1|6104.1|0
1761765900000|2025-10-29 19:25:00|6121.7|6112.7|6117.4|6108.4|6131.8|6122.8|6115.4|6106.4|0
1761766200000|2025-10-29 19:30:00|6117.5|6108.5|6118|6109|6119.5|6110.5|6113.9|6104.9|0
1761766500000|2025-10-29 19:35:00|6117.9|6108.9|6119.6|6110.6|6121|6112|6109.5|6100.5|0
1761766800000|2025-10-29 19:40:00|6119.7|6110.7|6122.5|6113.5|6124.5|6115.5|6118.3|6109.3|0
1761767100000|2025-10-29 19:45:00|6122.4|6113.4|6131.1|6122.1|6133.2|6124.2|6122.3|6113.3|0
1761767400000|2025-10-29 19:50:00|6131.8|6122.8|6131.4|6122.4|6139.3|6130.3|6130.6|6121.6|0
1761767700000|2025-10-29 19:55:00|6132|6123|6139.6|6130.6|6139.6|6130.6|6130|6121|0
1761768000000|2025-10-29 20:00:00|6139.7|6130.7|6144.9|6135.9|6151.9|6142.9|6136|6127|0
1761768300000|2025-10-29 20:05:00|6144.4|6135.4|6128.6|6119.6|6144.9|6135.9|6122.8|6113.8|0
1761768600000|2025-10-29 20:10:00|6129.1|6120.1|6135.1|6126.1|6136.1|6127.1|6120.3|6111.3|0
1761768900000|2025-10-29 20:15:00|6135|6126|6135|6126|6140.1|6131.1|6132.5|6123.5|0
1761769200000|2025-10-29 20:20:00|6134.8|6125.8|6130.5|6121.5|6135.2|6126.2|6128.8|6119.8|0
1761769500000|2025-10-29 20:25:00|6130.3|6121.3|6136.9|6127.9|6137.3|6128.3|6130.1|6121.1|0
1761769800000|2025-10-29 20:30:00|6137|6128|6134.6|6125.6|6137.8|6128.8|6133.5|6124.5|0
1761770100000|2025-10-29 20:35:00|6134.5|6125.5|6135.1|6126.1|6138.6|6129.6|6133.9|6124.9|0
1761770400000|2025-10-29 20:40:00|6135.3|6126.3|6140.2|6131.2|6140.5|6131.5|6134.9|6125.9|0
1761770700000|2025-10-29 20:45:00|6140.3|6131.3|6137.9|6128.9|6141.2|6132.2|6137.4|6128.4|0
1761771000000|2025-10-29 20:50:00|6138|6129|6134.8|6125.8|6140.8|6131.8|6134.8|6125.8|0
1761771300000|2025-10-29 20:55:00|6134.7|6125.7|6133.6|6124.6|6137.8|6128.8|6132.9|6123.9|0
1761771600000|2025-10-29 21:00:00|6133.5|6124.5|6135.9|6126.9|6135.9|6126.9|6133.5|6124.5|0
1761771900000|2025-10-29 21:05:00|6135.8|6126.8|6132.9|6123.9|6135.9|6126.9|6132.9|6123.9|0
1761772200000|2025-10-29 21:10:00|6132.8|6123.8|6132|6123|6132.9|6123.9|6130.7|6121.7|0
1761772500000|2025-10-29 21:15:00|6131.7|6122.7|6131.6|6122.6|6131.7|6122.7|6129.8|6120.8|0
1761772800000|2025-10-29 21:20:00|6131.4|6122.4|6131.1|6122.1|6132.1|6123.1|6130.9|6121.9|0
1761773100000|2025-10-29 21:25:00|6130.9|6121.9|6131.3|6122.3|6132|6123|6130.4|6121.4|0
1761773400000|2025-10-29 21:30:00|6131|6122|6130.4|6121.4|6131.3|6122.3|6129.4|6120.4|0
1761773700000|2025-10-29 21:35:00|6130.3|6121.3|6129.9|6120.9|6130.3|6121.3|6129.2|6120.2|0
1761774000000|2025-10-29 21:40:00|6130|6121|6134.4|6125.4|6134.9|6125.9|6129.9|6120.9|0
1761774300000|2025-10-29 21:45:00|6134.5|6125.5|6144.8|6135.8|6145.3|6136.3|6132.7|6123.7|0
1761774600000|2025-10-29 21:50:00|6145|6136|6148.3|6139.3|6148.8|6139.8|6144.9|6135.9|0
1761774900000|2025-10-29 21:55:00|6148.6|6139.6|6139.1|6130.1|6148.6|6139.6|6139.1|6130.1|0
1761775200000|2025-10-29 22:00:00|6139.3|6130.3|6136.9|6127.9|6144.9|6135.9|6134.1|6125.1|0
1761775500000|2025-10-29 22:05:00|6137|6128|6147.4|6138.4|6147.8|6138.8|6137|6128|0
1761775800000|2025-10-29 22:10:00|6147.2|6138.2|6145.7|6136.7|6151.3|6142.3|6145.6|6136.6|0
1761776100000|2025-10-29 22:15:00|6145.8|6136.8|6144.8|6135.8|6146.5|6137.5|6143.5|6134.5|0
1761776400000|2025-10-29 22:20:00|6144.9|6135.9|6142.9|6133.9|6145.9|6136.9|6142.8|6133.8|0
1761776700000|2025-10-29 22:25:00|6142.8|6133.8|6141|6132|6144.3|6135.3|6140.9|6131.9|0
1761777000000|2025-10-29 22:30:00|6141.1|6132.1|6144.9|6135.9|6145.3|6136.3|6141.1|6132.1|0
1761777300000|2025-10-29 22:35:00|6145|6136|6144.7|6135.7|6145.8|6136.8|6144.3|6135.3|0
1761777600000|2025-10-29 22:40:00|6144.6|6135.6|6144.9|6135.9|6146.3|6137.3|6144.3|6135.3|0
1761777900000|2025-10-29 22:45:00|6145|6136|6145.2|6136.2|6146.1|6137.1|6144.8|6135.8|0
1761778200000|2025-10-29 22:50:00|6145.3|6136.3|6144.4|6135.4|6146.3|6137.3|6144.2|6135.2|0
1761778500000|2025-10-29 22:55:00|6144.5|6135.5|6146.2|6137.2|6146.9|6137.9|6143.5|6134.5|0
1761778800000|2025-10-29 23:00:00|6146.3|6137.3|6157.8|6148.8|6158.9|6149.9|6145.5|6136.5|0
1761779100000|2025-10-29 23:05:00|6157.9|6148.9|6156.9|6147.9|6158.4|6149.4|6156.7|6147.7|0
1761779400000|2025-10-29 23:10:00|6157|6148|6157.2|6148.2|6157.6|6148.6|6155.8|6146.8|0
1761779700000|2025-10-29 23:15:00|6157.1|6148.1|6159.4|6150.4|6160.1|6151.1|6157|6148|0
1761780000000|2025-10-29 23:20:00|6159.1|6150.1|6164.3|6155.3|6165.2|6156.2|6159.1|6150.1|0
1761780300000|2025-10-29 23:25:00|6164.4|6155.4|6163.6|6154.6|6165|6156|6163.1|6154.1|0
1761780600000|2025-10-29 23:30:00|6163.7|6154.7|6159.9|6150.9|6164.1|6155.1|6159.8|6150.8|0
1761780900000|2025-10-29 23:35:00|6159.8|6150.8|6156.4|6147.4|6159.8|6150.8|6156.3|6147.3|0
1761781200000|2025-10-29 23:40:00|6157|6148|6157.6|6148.6|6157.8|6148.8|6155.4|6146.4|0
1761781500000|2025-10-29 23:45:00|6157.7|6148.7|6162.8|6153.8|6162.9|6153.9|6157.3|6148.3|0
1761781800000|2025-10-29 23:50:00|6162.9|6153.9|6166.7|6157.7|6166.8|6157.8|6162.9|6153.9|0
1761782100000|2025-10-29 23:55:00|6166.8|6157.8|6165.6|6156.6|6168|6159|6165.3|6156.3|0
1761782400000|2025-10-30 00:00:00|6165.9|6156.9|6167.8|6158.8|6168.6|6159.6|6165.4|6156.4|0
1761782700000|2025-10-30 00:05:00|6167.6|6158.6|6166.7|6157.7|6167.9|6158.9|6165.3|6156.3|0
1761783000000|2025-10-30 00:10:00|6166.6|6157.6|6169.6|6160.6|6170.9|6161.9|6166|6157|0
1761783300000|2025-10-30 00:15:00|6169.5|6160.5|6169.7|6160.7|6171.7|6162.7|6168.5|6159.5|0
1761783600000|2025-10-30 00:20:00|6169.6|6160.6|6173.3|6164.3|6173.5|6164.5|6168.9|6159.9|0
1761783900000|2025-10-30 00:25:00|6173.2|6164.2|6173.9|6164.9|6175.1|6166.1|6173.2|6164.2|0
1761784200000|2025-10-30 00:30:00|6173.7|6164.7|6173.6|6164.6|6178|6169|6173.4|6164.4|0
1761784500000|2025-10-30 00:35:00|6173.5|6164.5|6174.2|6165.2|6175.4|6166.4|6172.7|6163.7|0
1761784800000|2025-10-30 00:40:00|6174.3|6165.3|6172.3|6163.3|6174.7|6165.7|6172.1|6163.1|0
1761785100000|2025-10-30 00:45:00|6172.5|6163.5|6173.2|6164.2|6174.5|6165.5|6170.4|6161.4|0
1761785400000|2025-10-30 00:50:00|6173.3|6164.3|6171.5|6162.5|6173.4|6164.4|6171|6162|0
1761785700000|2025-10-30 00:55:00|6171.6|6162.6|6172.2|6163.2|6173.1|6164.1|6171.1|6162.1|0
1761786000000|2025-10-30 01:00:00|6172.3|6163.3|6168.8|6159.8|6173.1|6164.1|6167.4|6158.4|0
1761786300000|2025-10-30 01:05:00|6168.7|6159.7|6174.5|6165.5|6175.3|6166.3|6167.8|6158.8|0
1761786600000|2025-10-30 01:10:00|6174.4|6165.4|6172.9|6163.9|6175.9|6166.9|6171.4|6162.4|0
1761786900000|2025-10-30 01:15:00|6172.8|6163.8|6122.6|6118.6|6186.6|6182.6|6119.1|6115.1|1942
1761787200000|2025-10-30 01:20:00|6122.1|6118.1|6126.6|6122.6|6141.6|6137.6|6112.1|6108.1|1283
1761787500000|2025-10-30 01:25:00|6127.1|6123.1|6134.1|6130.1|6136.6|6132.6|6126.6|6122.6|929
1761787800000|2025-10-30 01:30:00|6133.6|6129.6|6123.6|6119.6|6133.6|6129.6|6097.6|6093.6|7701
1761788100000|2025-10-30 01:35:00|6123.1|6119.1|6124.1|6120.1|6144.1|6140.1|6118.1|6114.1|5387
1761788400000|2025-10-30 01:40:00|6123.1|6119.1|6106.1|6102.1|6128.1|6124.1|6097.1|6093.1|5502
1761788700000|2025-10-30 01:45:00|6106.6|6102.6|6075.6|6071.6|6110.1|6106.1|6069.6|6065.6|5055
1761789000000|2025-10-30 01:50:00|6075.1|6071.1|6081.1|6077.1|6094.1|6090.1|6071.1|6067.1|4978
1761789300000|2025-10-30 01:55:00|6081.6|6077.6|6107.1|6103.1|6125.6|6121.6|6080.1|6076.1|4797
1761789600000|2025-10-30 02:00:00|6106.1|6102.1|6079.6|6075.6|6115.1|6111.1|6079.6|6075.6|7482
1761789900000|2025-10-30 02:05:00|6079.1|6075.1|6093.1|6089.1|6101.1|6097.1|6076.1|6072.1|3530
1761790200000|2025-10-30 02:10:00|6092.1|6088.1|6101.6|6097.6|6109.1|6105.1|6087.1|6083.1|3309
1761790500000|2025-10-30 02:15:00|6101.1|6097.1|6109.1|6105.1|6119.1|6115.1|6098.1|6094.1|2811
1761790800000|2025-10-30 02:20:00|6108.1|6104.1|6107.6|6103.6|6127.1|6123.1|6106.1|6102.1|2731
1761791100000|2025-10-30 02:25:00|6108.1|6104.1|6117.1|6113.1|6121.1|6117.1|6101.1|6097.1|2957
1761791400000|2025-10-30 02:30:00|6116.6|6112.6|6132.1|6128.1|6139.1|6135.1|6116.1|6112.1|3729
1761791700000|2025-10-30 02:35:00|6133.1|6129.1|6114.1|6110.1|6135.1|6131.1|6113.1|6109.1|3447
1761792000000|2025-10-30 02:40:00|6113.1|6109.1|6121.6|6117.6|6126.1|6122.1|6111.1|6107.1|2857
1761792300000|2025-10-30 02:45:00|6122.1|6118.1|6125.6|6121.6|6138.1|6134.1|6116.1|6112.1|2811
1761792600000|2025-10-30 02:50:00|6125.1|6121.1|6126.1|6122.1|6135.1|6131.1|6122.1|6118.1|3023
1761792900000|2025-10-30 02:55:00|6127.1|6123.1|6141.6|6137.6|6155.6|6151.6|6125.1|6121.1|3857
1761793200000|2025-10-30 03:00:00|6142.1|6138.1|6144.1|6140.1|6156.1|6152.1|6142.1|6138.1|2428
1761793500000|2025-10-30 03:05:00|6144.6|6140.6|6149.1|6145.1|6157.1|6153.1|6143.1|6139.1|2386
1761793800000|2025-10-30 03:10:00|6148.6|6144.6|6147.6|6143.6|6162.6|6158.6|6147.1|6143.1|2501
1761794100000|2025-10-30 03:15:00|6147.1|6143.1|6143.1|6139.1|6154.1|6150.1|6137.1|6133.1|2908
1761794400000|2025-10-30 03:20:00|6142.6|6138.6|6130.1|6126.1|6148.1|6144.1|6129.1|6125.1|3097
1761794700000|2025-10-30 03:25:00|6131.1|6127.1|6121.1|6117.1|6137.6|6133.6|6120.1|6116.1|2884
1761795000000|2025-10-30 03:30:00|6122.1|6118.1|6106.6|6102.6|6123.1|6119.1|6106.1|6102.1|3147
1761795300000|2025-10-30 03:35:00|6107.1|6103.1|6108.1|6104.1|6116.1|6112.1|6106.6|6102.6|1618
1761795600000|2025-10-30 03:40:00|6107.6|6103.6|6109.5|6105.5|6115.5|6111.5|6102.1|6098.1|1087
1761795900000|2025-10-30 03:45:00|6108.5|6104.5|6108.5|6104.5|6113.5|6109.5|6103|6099|1317
1761796200000|2025-10-30 03:50:00|6108|6104|6112.5|6108.5|6117.5|6113.5|6108|6104|904
1761796500000|2025-10-30 03:55:00|6113|6109|6120.5|6116.5|6122.5|6118.5|6113|6109|1556
1761796800000|2025-10-30 04:00:00|6123.8|6114.8|6116.8|6107.8|6125.3|6116.3|6116.8|6107.8|0
1761797100000|2025-10-30 04:05:00|6116.5|6107.5|6100.5|6091.5|6116.5|6107.5|6099.1|6090.1|0
1761797400000|2025-10-30 04:10:00|6100.4|6091.4|6070.6|6061.6|6100.4|6091.4|6062.1|6053.1|0
1761797700000|2025-10-30 04:15:00|6070.4|6061.4|6077.6|6068.6|6083|6074|6061.1|6052.1|0
1761798000000|2025-10-30 04:20:00|6077.3|6068.3|6055.2|6046.2|6086|6077|6053.5|6044.5|0
1761798300000|2025-10-30 04:25:00|6056.6|6047.6|6060.4|6051.4|6072.8|6063.8|6055.9|6046.9|0
1761798600000|2025-10-30 04:30:00|6060.5|6051.5|6068.9|6059.9|6071.2|6062.2|6058.8|6049.8|0
1761798900000|2025-10-30 04:35:00|6068.7|6059.7|6098.9|6089.9|6109.7|6100.7|6068.7|6059.7|0
1761799200000|2025-10-30 04:40:00|6098.8|6089.8|6079.4|6070.4|6102.9|6093.9|6079|6070|0
1761799500000|2025-10-30 04:45:00|6079.2|6070.2|6078.1|6069.1|6088.3|6079.3|6074.8|6065.8|0
1761799800000|2025-10-30 04:50:00|6078.5|6069.5|6096.9|6087.9|6101.1|6092.1|6077|6068|0
1761800100000|2025-10-30 04:55:00|6096.8|6087.8|6095.1|6086.1|6099.8|6090.8|6091.7|6082.7|25
1761800400000|2025-10-30 05:00:00|6095.3|6086.3|6037.5|6033.5|6105.5|6101.5|6027|6023|10750
1761800700000|2025-10-30 05:05:00|6038.5|6034.5|6047.5|6043.5|6074.5|6070.5|6038.5|6034.5|5428
1761801000000|2025-10-30 05:10:00|6048.5|6044.5|6021.5|6017.5|6052|6048|6015.5|6011.5|6222
1761801300000|2025-10-30 05:15:00|6022.5|6018.5|6028.5|6024.5|6044.5|6040.5|6014.5|6010.5|5461
1761801600000|2025-10-30 05:20:00|6029.5|6025.5|6046|6042|6051|6047|6024.5|6020.5|4661
1761801900000|2025-10-30 05:25:00|6045|6041|6071.5|6067.5|6080|6076|6040.5|6036.5|3833
1761802200000|2025-10-30 05:30:00|6073.5|6069.5|6055.5|6051.5|6074.5|6070.5|6051|6047|2567
1761802500000|2025-10-30 05:35:00|6055|6051|6083.5|6079.5|6089|6085|6054.5|6050.5|2455
1761802800000|2025-10-30 05:40:00|6082.5|6078.5|6075.5|6071.5|6089|6085|6075.5|6071.5|2124
1761803100000|2025-10-30 05:45:00|6074.5|6070.5|6065.5|6061.5|6085.5|6081.5|6064.5|6060.5|1837
1761803400000|2025-10-30 05:50:00|6065|6061|6062.5|6058.5|6074.5|6070.5|6060.5|6056.5|1210
1761803700000|2025-10-30 05:55:00|6062|6058|6055.5|6051.5|6067|6063|6055|6051|1431
1761804000000|2025-10-30 06:00:00|6054.5|6050.5|6038.5|6034.5|6058.5|6054.5|6036.5|6032.5|2211
1761804300000|2025-10-30 06:05:00|6040.5|6036.5|6029.5|6025.5|6042|6038|6027|6023|1827
1761804600000|2025-10-30 06:10:00|6030|6026|6025.5|6021.5|6040.5|6036.5|6025.5|6021.5|1814
1761804900000|2025-10-30 06:15:00|6026|6022|6021.5|6017.5|6032.5|6028.5|6021.5|6017.5|3190
1761805200000|2025-10-30 06:20:00|6021|6017|6025.5|6021.5|6035.5|6031.5|6018|6014|2650
1761805500000|2025-10-30 06:25:00|6025|6021|6016.5|6012.5|6032|6028|6012.5|6008.5|3307
1761805800000|2025-10-30 06:30:00|6015.5|6011.5|6013|6009|6031.5|6027.5|6011.5|6007.5|3167
1761806100000|2025-10-30 06:35:00|6012.5|6008.5|6007.5|6003.5|6020.5|6016.5|6005.5|6001.5|1905
1761806400000|2025-10-30 06:40:00|6008|6004|6014.5|6010.5|6020.5|6016.5|6007.5|6003.5|1749
1761806700000|2025-10-30 06:45:00|6015.5|6011.5|6016.5|6012.5|6026.5|6022.5|6009|6005|3538
1761807000000|2025-10-30 06:50:00|6017.5|6013.5|6006.5|6002.5|6021.5|6017.5|6004.5|6000.5|1508
1761807300000|2025-10-30 06:55:00|6006|6002|6009.5|6005.5|6011.5|6007.5|6001.5|5997.5|2020
1761807600000|2025-10-30 07:00:00|6008.5|6004.5|5996.5|5992.5|6013.5|6009.5|5995.5|5991.5|1559
1761807900000|2025-10-30 07:05:00|5997|5993|6026.5|6022.5|6045.5|6041.5|5995.5|5991.5|4682
1761808200000|2025-10-30 07:10:00|6025.5|6021.5|6065|6061|6086|6082|6025.5|6021.5|4808
1761808500000|2025-10-30 07:15:00|6065.5|6061.5|6071.5|6067.5|6090|6086|6064.5|6060.5|3748
1761808800000|2025-10-30 07:20:00|6071|6067|6062|6058|6082.5|6078.5|6055.5|6051.5|2312
1761809100000|2025-10-30 07:25:00|6061.5|6057.5|6057.5|6053.5|6066.5|6062.5|6054.5|6050.5|1792
1761809400000|2025-10-30 07:30:00|6056.5|6052.5|6050|6046|6070.5|6066.5|6048.5|6044.5|3551
1761809700000|2025-10-30 07:35:00|6049.5|6045.5|6052.5|6048.5|6064.5|6060.5|6049.5|6045.5|2220
1761810000000|2025-10-30 07:40:00|6052|6048|6057.5|6053.5|6066|6062|6051.5|6047.5|4543
1761810300000|2025-10-30 07:45:00|6058.5|6054.5|6057.5|6053.5|6064.5|6060.5|6051.5|6047.5|2129
1761810600000|2025-10-30 07:50:00|6057|6053|6060.5|6056.5|6062.5|6058.5|6053.5|6049.5|2078
1761810900000|2025-10-30 07:55:00|6060|6056|6055.5|6051.5|6062.5|6058.5|6050.5|6046.5|2155
1761811200000|2025-10-30 08:00:00|6056.5|6052.5|6055.5|6051.5|6058.5|6054.5|6051.5|6047.5|1217
1761811500000|2025-10-30 08:05:00|6056.5|6052.5|6052.5|6048.5|6056.5|6052.5|6046|6042|2308
1761811800000|2025-10-30 08:10:00|6051.5|6047.5|6052.5|6048.5|6056|6052|6047.5|6043.5|1477
1761812100000|2025-10-30 08:15:00|6053|6049|6058|6054|6059.5|6055.5|6053|6049|842
1761812400000|2025-10-30 08:20:00|6058.5|6054.5|6060|6056|6063.5|6059.5|6057.5|6053.5|1361
1761812700000|2025-10-30 08:25:00|6059.5|6055.5|6058|6054|6062.5|6058.5|6056.5|6052.5|510
1761813000000|2025-10-30 08:30:00|6059.8|6050.8|6058.9|6049.9|6060.4|6051.4|6057|6048|0
1761813300000|2025-10-30 08:35:00|6058.8|6049.8|6059.4|6050.4|6060.9|6051.9|6058.5|6049.5|0
1761813600000|2025-10-30 08:40:00|6059.3|6050.3|6062.7|6053.7|6063|6054|6059.2|6050.2|0
1761813900000|2025-10-30 08:45:00|6062.8|6053.8|6061.6|6052.6|6064|6055|6060.2|6051.2|0
1761814200000|2025-10-30 08:50:00|6061.5|6052.5|6060.6|6051.6|6062.3|6053.3|6060.4|6051.4|0
1761814500000|2025-10-30 08:55:00|6061|6052|6061.1|6052.1|6062.4|6053.4|6060.1|6051.1|0
1761814800000|2025-10-30 09:00:00|6061|6052|6060.8|6051.8|6063.8|6054.8|6059.7|6050.7|0
1761815100000|2025-10-30 09:05:00|6061|6052|6063.6|6054.6|6064|6055|6060.6|6051.6|0
1761815400000|2025-10-30 09:10:00|6063.4|6054.4|6062.4|6053.4|6063.8|6054.8|6060.2|6051.2|0
1761815700000|2025-10-30 09:15:00|6062.5|6053.5|6057.5|6051.5|6067.5|6061.5|6056.5|6050.5|417
1761816000000|2025-10-30 09:20:00|6058|6052|6049.5|6043.5|6059|6053|6045.5|6039.5|189
1761816300000|2025-10-30 09:25:00|6050|6044|6054.5|6048.5|6056.5|6050.5|6049.5|6043.5|103
1761816600000|2025-10-30 09:30:00|6055|6049|6053|6047|6060|6054|6052|6046|45
1761816900000|2025-10-30 09:35:00|6053.5|6047.5|6047.5|6041.5|6054|6048|6044|6038|40
1761817200000|2025-10-30 09:40:00|6046.5|6040.5|6044|6038|6048.5|6042.5|6042.5|6036.5|28
1761817500000|2025-10-30 09:45:00|6043.5|6037.5|6041.5|6035.5|6044|6038|6039.5|6033.5|60
1761817800000|2025-10-30 09:50:00|6041|6035|6043.5|6037.5|6045.5|6039.5|6040.5|6034.5|83
1761818100000|2025-10-30 09:55:00|6044|6038|6049.5|6043.5|6049.5|6043.5|6044|6038|46
1761818400000|2025-10-30 10:00:00|6050|6044|6055|6049|6055|6049|6045.5|6039.5|159
1761818700000|2025-10-30 10:05:00|6054.5|6048.5|6054|6048|6055.5|6049.5|6052.5|6046.5|13
1761819000000|2025-10-30 10:10:00|6053.5|6047.5|6053.5|6047.5|6055|6049|6051.5|6045.5|10
1761819300000|2025-10-30 10:15:00|6054|6047|6052|6044|6056|6048|6051|6044|8
1761819600000|2025-10-30 10:20:00|6054|6047|6051|6043|6056|6049|6048|6041|152
1761819900000|2025-10-30 10:25:00|6050|6044|6050|6043|6051|6044|6050|6042|31
1761820200000|2025-10-30 10:30:00|6051|6042|6048|6041|6052|6045|6048|6041|60
1761820500000|2025-10-30 10:35:00|6049|6040|6047|6040|6050|6042|6044|6037|89
1761820800000|2025-10-30 10:40:00|6046|6039|6045|6038|6046|6039|6042|6035|100
1761821100000|2025-10-30 10:45:00|6046|6040|6042|6035|6047|6040|6042|6035|64
1761821400000|2025-10-30 10:50:00|6043|6036|6045|6038|6049|6042|6042|6036|90
1761821700000|2025-10-30 10:55:00|6044|6037|6046|6039|6046|6039|6044|6036|69
1761822000000|2025-10-30 11:00:00|6045|6038|6045|6037|6046|6039|6042|6035|50
1761822300000|2025-10-30 11:05:00|6044|6036|6039|6031|6047|6040|6038|6031|130
1761822600000|2025-10-30 11:10:00|6038|6030|6039|6032|6041|6033|6035|6028|121
1761822900000|2025-10-30 11:15:00|6038|6031|6039|6031|6041|6034|6038|6031|48
1761823200000|2025-10-30 11:20:00|6038|6030|6036|6029|6039|6031|6036|6029|70
1761823500000|2025-10-30 11:25:00|6037|6030|6037|6030|6043|6035|6034|6027|294
1761823800000|2025-10-30 11:30:00|6036|6029|6036|6029|6037|6029|6032|6025|110
1761824100000|2025-10-30 11:35:00|6037|6030|6032|6025|6038|6030|6032|6024|170
1761824400000|2025-10-30 11:40:00|6033|6026|6038|6031|6039|6032|6033|6025|99
1761824700000|2025-10-30 11:45:00|6039|6030|6038|6031|6040|6033|6037|6030|92
1761825000000|2025-10-30 11:50:00|6037|6030|6035|6027|6039|6032|6034|6027|86
1761825300000|2025-10-30 11:55:00|6034|6028|6032|6025|6036|6029|6032|6025|78
1761825600000|2025-10-30 12:00:00|6031|6024|6034|6027|6035|6028|6029|6022|132
1761825900000|2025-10-30 12:05:00|6035|6028|6033|6026|6037|6030|6031|6024|177
1761826200000|2025-10-30 12:10:00|6034|6025|6024|6016|6034|6027|6023|6016|164
1761826500000|2025-10-30 12:15:00|6023|6017|6025|6018|6028|6020|6022|6014|85
1761826800000|2025-10-30 12:20:00|6026|6019|6023|6015|6027|6019|6022|6015|62
1761827100000|2025-10-30 12:25:00|6022|6016|6014|6007|6023|6016|6012|6005|136
1761827400000|2025-10-30 12:30:00|6015|6006|6010|6003|6015|6007|6007|6000|168
1761827700000|2025-10-30 12:35:00|6009|6002|6009|6001|6015|6008|6008|6001|147
1761828000000|2025-10-30 12:40:00|6008|6002|6003|5996|6010|6002|6003|5996|181
1761828300000|2025-10-30 12:45:00|6004|5995|6006|5999|6011|6003|6001|5994|91
1761828600000|2025-10-30 12:50:00|6005|5998|5997|5990|6007|5999|5997|5990|255
1761828900000|2025-10-30 12:55:00|5996|5989|5995|5988|6000|5993|5992|5985|269
1761829200000|2025-10-30 13:00:00|5996|5987|5992|5985|5998|5990|5991|5984|250
1761829500000|2025-10-30 13:05:00|5991|5984|5992|5984|5996|5989|5988|5981|368
1761829800000|2025-10-30 13:10:00|5991|5985|5992|5985|5994|5987|5988|5981|172
1761830100000|2025-10-30 13:15:00|5993|5986|5996|5989|5998|5991|5992|5985|98
1761830400000|2025-10-30 13:20:00|5997|5990|6002|5995|6004|5997|5996|5989|101
1761830700000|2025-10-30 13:25:00|6001|5994|6001|5994|6003|5996|5995|5988|126
1761831000000|2025-10-30 13:30:00|6002|5993|6005|5998|6016|6009|5996|5988|502
1761831300000|2025-10-30 13:35:00|6004|5997|5985|5978|6011|6004|5984|5976|445
1761831600000|2025-10-30 13:40:00|5984|5977|6009|6002|6012|6004|5984|5977|308
1761831900000|2025-10-30 13:45:00|6008|6001|6012|6004|6018|6011|6007|6000|188
1761832200000|2025-10-30 13:50:00|6011|6005|6026|6018|6028|6021|6011|6003|417
1761832500000|2025-10-30 13:55:00|6027|6019|6023|6017|6031|6023|6021|6013|205
1761832800000|2025-10-30 14:00:00|6024|6018|6015|6009|6030|6024|6012.5|6006.5|332
1761833100000|2025-10-30 14:05:00|6014.5|6008.5|6014.5|6008.5|6027.5|6021.5|6013.5|6007.5|714
1761833400000|2025-10-30 14:10:00|6015|6009|6022.5|6016.5|6024|6018|6011.5|6005.5|359
1761833700000|2025-10-30 14:15:00|6023|6017|6007.5|6001.5|6024.5|6018.5|6006.5|6000.5|162
1761834000000|2025-10-30 14:20:00|6007|6001|6008|6002|6016|6010|6003.5|5997.5|265
1761834300000|2025-10-30 14:25:00|6007.5|6001.5|6007.5|6001.5|6012|6006|6003|5997|131
1761834600000|2025-10-30 14:30:00|6006.5|6000.5|6010.5|6004.5|6017|6011|6005.5|5999.5|209
1761834900000|2025-10-30 14:35:00|6010|6004|5998|5992|6013.5|6007.5|5997|5991|142
1761835200000|2025-10-30 14:40:00|5998.5|5992.5|6015|6009|6015.5|6009.5|5998.5|5992.5|150
1761835500000|2025-10-30 14:45:00|6014.5|6008.5|6017.5|6011.5|6019|6013|6005.5|5999.5|62
1761835800000|2025-10-30 14:50:00|6018|6012|6011.5|6005.5|6018.5|6012.5|6009|6003|254
1761836100000|2025-10-30 14:55:00|6011|6005|6020|6014|6020.5|6014.5|6008.5|6002.5|199
1761836400000|2025-10-30 15:00:00|6020.5|6014.5|6026.5|6020.5|6029.5|6023.5|6020|6014|154
1761836700000|2025-10-30 15:05:00|6027|6021|6029.5|6023.5|6029.5|6023.5|6020.5|6014.5|258
1761837000000|2025-10-30 15:10:00|6030.5|6024.5|6029.5|6023.5|6033.5|6027.5|6028|6022|151
1761837300000|2025-10-30 15:15:00|6028.5|6022.5|6028|6022|6029.5|6023.5|6025.5|6019.5|84
1761837600000|2025-10-30 15:20:00|6028.5|6022.5|6023|6017|6029.5|6023.5|6022.5|6016.5|114
1761837900000|2025-10-30 15:25:00|6022.5|6016.5|6021|6015|6026.5|6020.5|6020|6014|65
1761838200000|2025-10-30 15:30:00|6021.5|6015.5|6021|6015|6024.5|6018.5|6018.5|6012.5|62
1761838500000|2025-10-30 15:35:00|6020.5|6014.5|6017|6011|6021.5|6015.5|6015.5|6009.5|83
1761838800000|2025-10-30 15:40:00|6017.5|6011.5|6013|6007|6017.5|6011.5|6010|6004|176
1761839100000|2025-10-30 15:45:00|6012.5|6006.5|6011.5|6005.5|6015|6009|6008.5|6002.5|60
1761839400000|2025-10-30 15:50:00|6011|6005|6012.5|6006.5|6014.5|6008.5|6010.5|6004.5|16
1761839700000|2025-10-30 15:55:00|6012|6006|6011.5|6005.5|6015.5|6009.5|6011|6005|37
1761840000000|2025-10-30 16:00:00|6011|6005|6015.5|6009.5|6016|6010|6009.5|6003.5|82
1761840300000|2025-10-30 16:05:00|6016|6010|6023|6017|6024|6018|6013|6007|104
1761840600000|2025-10-30 16:10:00|6023.5|6017.5|6024.5|6018.5|6025.5|6019.5|6022.5|6016.5|61
1761840900000|2025-10-30 16:15:00|6024|6018|6020|6014|6024|6018|6019.5|6013.5|42
1761841200000|2025-10-30 16:20:00|6019.5|6013.5|6022|6016|6022.5|6016.5|6015|6009|57
1761841500000|2025-10-30 16:25:00|6022.5|6016.5|6019.5|6013.5|6022.5|6016.5|6018.5|6012.5|20
1761841800000|2025-10-30 16:30:00|6020|6014|6022|6016|6023.5|6017.5|6018.5|6012.5|37
1761842100000|2025-10-30 16:35:00|6022.5|6016.5|6023.5|6017.5|6024|6018|6020.5|6014.5|26
1761842400000|2025-10-30 16:40:00|6022.5|6016.5|6028.5|6022.5|6029.5|6023.5|6021.5|6015.5|42
1761842700000|2025-10-30 16:45:00|6029|6023|6035.5|6029.5|6035.5|6029.5|6029|6023|177
1761843000000|2025-10-30 16:50:00|6036|6030|6036|6030|6037.5|6031.5|6035.5|6029.5|29
1761843300000|2025-10-30 16:55:00|6035.5|6029.5|6036|6030|6037|6031|6032.5|6026.5|10
1761843600000|2025-10-30 17:00:00|6035.5|6029.5|6031.5|6025.5|6035.5|6029.5|6029|6023|17
1761843900000|2025-10-30 17:05:00|6031|6025|6029.5|6023.5|6031|6025|6024.5|6018.5|17
1761844200000|2025-10-30 17:10:00|6029|6023|6028.5|6022.5|6030.5|6024.5|6026|6020|25
1761844500000|2025-10-30 17:15:00|6029|6023|6030|6024|6032|6026|6027.5|6021.5|6
1761844800000|2025-10-30 17:20:00|6029.5|6023.5|6033.5|6027.5|6034|6028|6027.5|6021.5|27
1761845100000|2025-10-30 17:25:00|6034|6028|6037.5|6031.5|6039.5|6033.5|6033.5|6027.5|41
1761845400000|2025-10-30 17:30:00|6036.5|6030.5|6037.5|6031.5|6038.5|6032.5|6035|6029|77
1761845700000|2025-10-30 17:35:00|6037|6031|6036.5|6030.5|6037|6031|6032.5|6026.5|18
1761846000000|2025-10-30 17:40:00|6036|6030|6040.5|6034.5|6041|6035|6035|6029|21
1761846300000|2025-10-30 17:45:00|6041.5|6035.5|6047|6041|6047.5|6041.5|6041.5|6035.5|64
1761846600000|2025-10-30 17:50:00|6046.5|6040.5|6043|6037|6046.5|6040.5|6040.5|6034.5|40
1761846900000|2025-10-30 17:55:00|6042.5|6036.5|6039.5|6033.5|6043.5|6037.5|6038|6032|20
1761847200000|2025-10-30 18:00:00|6039|6033|6035.5|6029.5|6039.5|6033.5|6035.5|6029.5|38
1761847500000|2025-10-30 18:05:00|6036|6030|6034.5|6028.5|6036|6030|6030|6024|32
1761847800000|2025-10-30 18:10:00|6034|6028|6028|6022|6034.5|6028.5|6027.5|6021.5|25
1761848100000|2025-10-30 18:15:00|6027.5|6021.5|6026.5|6020.5|6029.5|6023.5|6025|6019|32
1761848400000|2025-10-30 18:20:00|6027|6021|6030.5|6024.5|6031.5|6025.5|6026|6020|31
1761848700000|2025-10-30 18:25:00|6030|6024|6031.5|6025.5|6032.5|6026.5|6027.5|6021.5|59
1761849000000|2025-10-30 18:30:00|6032|6026|6032|6026|6035.5|6029.5|6030.5|6024.5|27
1761849300000|2025-10-30 18:35:00|6031.5|6025.5|6024.5|6018.5|6032.5|6026.5|6024.5|6018.5|13
1761849600000|2025-10-30 18:40:00|6025|6019|6023|6017|6025.5|6019.5|6021.5|6015.5|39
1761849900000|2025-10-30 18:45:00|6022.5|6016.5|6030|6024|6031.5|6025.5|6022.5|6016.5|70
1761850200000|2025-10-30 18:50:00|6029.5|6023.5|6031|6025|6031.5|6025.5|6027.5|6021.5|34
1761850500000|2025-10-30 18:55:00|6031.5|6025.5|6028.4|6019.4|6031.5|6025.5|6026.5|6019.4|30
1761850800000|2025-10-30 19:00:00|6028.3|6019.3|6025.9|6016.9|6028.6|6019.6|6025.9|6016.9|0
1761851100000|2025-10-30 19:05:00|6025.8|6016.8|6024|6015|6025.9|6016.9|6021.7|6012.7|0
1761851400000|2025-10-30 19:10:00|6023.9|6014.9|6021.3|6012.3|6023.9|6014.9|6020.7|6011.7|0
1761851700000|2025-10-30 19:15:00|6021.4|6012.4|6018|6009|6021.4|6012.4|6017|6008|0
1761852000000|2025-10-30 19:20:00|6017.9|6008.9|6014.6|6005.6|6017.9|6008.9|6012.6|6003.6|0
1761852300000|2025-10-30 19:25:00|6014.7|6005.7|6018|6009|6018.8|6009.8|6014.7|6005.7|0
1761852600000|2025-10-30 19:30:00|6018.1|6009.1|6019.4|6010.4|6022.7|6013.7|6018.1|6009.1|0
1761852900000|2025-10-30 19:35:00|6019.3|6010.3|6014.4|6005.4|6019.4|6010.4|6014.2|6005.2|0
1761853200000|2025-10-30 19:40:00|6014.3|6005.3|6013|6004|6016.4|6007.4|6012.8|6003.8|0
1761853500000|2025-10-30 19:45:00|6012.9|6003.9|6012.9|6003.9|6013.3|6004.3|6009.9|6000.9|0
1761853800000|2025-10-30 19:50:00|6013.1|6004.1|6012.5|6003.5|6015.3|6006.3|6012.4|6003.4|0
1761854100000|2025-10-30 19:55:00|6012.3|6003.3|6005.1|5996.1|6012.3|6003.3|6005.1|5996.1|0
1761854400000|2025-10-30 20:00:00|6005.6|5996.6|6020.4|6011.4|6021.7|6012.7|6003.5|5994.5|0
1761854700000|2025-10-30 20:05:00|6020.3|6011.3|6018.1|6009.1|6021|6012|6016.2|6007.2|0
1761855000000|2025-10-30 20:10:00|6018.2|6009.2|6020.2|6011.2|6021.6|6012.6|6017.1|6008.1|0
1761855300000|2025-10-30 20:15:00|6020.3|6011.3|6023.9|6014.9|6024.6|6015.6|6019.1|6010.1|0
1761855600000|2025-10-30 20:20:00|6023.7|6014.7|6021.9|6012.9|6024.2|6015.2|6021.6|6012.6|0
1761855900000|2025-10-30 20:25:00|6022|6013|6022.3|6013.3|6023|6014|6021|6012|0
1761856200000|2025-10-30 20:30:00|6022.8|6013.8|6021.6|6012.6|6024.6|6015.6|6010.7|6001.7|0
1761856500000|2025-10-30 20:35:00|6021.7|6012.7|6028.6|6019.6|6028.9|6019.9|6021.5|6012.5|0
1761856800000|2025-10-30 20:40:00|6028.4|6019.4|6033.6|6024.6|6034.7|6025.7|6028.3|6019.3|0
1761857100000|2025-10-30 20:45:00|6033.7|6024.7|6031.6|6022.6|6035.7|6026.7|6030.9|6021.9|0
1761857400000|2025-10-30 20:50:00|6031.5|6022.5|6032.4|6023.4|6034.2|6025.2|6031.1|6022.1|0
1761857700000|2025-10-30 20:55:00|6032.3|6023.3|6033.9|6024.9|6034.6|6025.6|6031.3|6022.3|0
1761858000000|2025-10-30 21:00:00|6034.3|6025.3|6034.4|6025.4|6034.9|6025.9|6034.3|6025.3|0
1761858300000|2025-10-30 21:05:00|6034.5|6025.5|6035.2|6026.2|6035.5|6026.5|6034.4|6025.4|0
1761858600000|2025-10-30 21:10:00|6035.1|6026.1|6034.7|6025.7|6035.2|6026.2|6034.4|6025.4|0
1761858900000|2025-10-30 21:15:00|6034.8|6025.8|6034.9|6025.9|6035|6026|6034.5|6025.5|0
1761859200000|2025-10-30 21:20:00|6034.8|6025.8|6034.4|6025.4|6034.9|6025.9|6034.4|6025.4|0
1761859500000|2025-10-30 21:25:00|6034.5|6025.5|6034.6|6025.6|6034.9|6025.9|6034|6025|0
1761859800000|2025-10-30 21:30:00|6034.5|6025.5|6034.6|6025.6|6035.2|6026.2|6034.5|6025.5|0
1761860100000|2025-10-30 21:35:00|6034.5|6025.5|6034.1|6025.1|6034.6|6025.6|6033.1|6024.1|0
1761860400000|2025-10-30 21:40:00|6034.2|6025.2|6034.7|6025.7|6035.1|6026.1|6033.9|6024.9|0
1761860700000|2025-10-30 21:45:00|6034.1|6025.1|6034.7|6025.7|6034.7|6025.7|6033.5|6024.5|0
1761861000000|2025-10-30 21:50:00|6034.6|6025.6|6034.8|6025.8|6034.9|6025.9|6034.4|6025.4|0
1761861300000|2025-10-30 21:55:00|6034.9|6025.9|6034.9|6025.9|6035|6026|6034.1|6025.1|0
1761861600000|2025-10-30 22:00:00|6035.6|6026.6|6034.5|6025.5|6038|6029|6033.5|6024.5|0
1761861900000|2025-10-30 22:05:00|6034.6|6025.6|6034.2|6025.2|6035.3|6026.3|6033.3|6024.3|0
1761862200000|2025-10-30 22:10:00|6034.1|6025.1|6033.4|6024.4|6034.3|6025.3|6032.7|6023.7|0
1761862500000|2025-10-30 22:15:00|6033.3|6024.3|6033.9|6024.9|6034.4|6025.4|6032.5|6023.5|0
1761862800000|2025-10-30 22:20:00|6033.7|6024.7|6034.6|6025.6|6035.8|6026.8|6033.2|6024.2|0
1761863100000|2025-10-30 22:25:00|6034.7|6025.7|6035.3|6026.3|6035.3|6026.3|6033.6|6024.6|0
1761863400000|2025-10-30 22:30:00|6035.2|6026.2|6033.5|6024.5|6036.7|6027.7|6033.1|6024.1|0
1761863700000|2025-10-30 22:35:00|6033.4|6024.4|6034.3|6025.3|6035.2|6026.2|6033.3|6024.3|0
1761864000000|2025-10-30 22:40:00|6034.4|6025.4|6033.9|6024.9|6035.4|6026.4|6033.8|6024.8|0
1761864300000|2025-10-30 22:45:00|6034|6025|6032.3|6023.3|6034.3|6025.3|6032.1|6023.1|0
1761864600000|2025-10-30 22:50:00|6032.2|6023.2|6032.9|6023.9|6033.8|6024.8|6032|6023|0
1761864900000|2025-10-30 22:55:00|6033|6024|6033.7|6024.7|6034|6025|6032.8|6023.8|0
1761865200000|2025-10-30 23:00:00|6033.5|6024.5|6034.3|6025.3|6034.6|6025.6|6032.8|6023.8|0
1761865500000|2025-10-30 23:05:00|6034.4|6025.4|6033.1|6024.1|6034.8|6025.8|6031.9|6022.9|0
1761865800000|2025-10-30 23:10:00|6033.2|6024.2|6033.4|6024.4|6036.5|6027.5|6033.1|6024.1|0
1761866100000|2025-10-30 23:15:00|6033.3|6024.3|6031.1|6022.1|6033.9|6024.9|6030.8|6021.8|0
1761866400000|2025-10-30 23:20:00|6031.2|6022.2|6031.3|6022.3|6032.1|6023.1|6031|6022|0
1761866700000|2025-10-30 23:25:00|6031.2|6022.2|6033.1|6024.1|6033.3|6024.3|6030.8|6021.8|0
1761867000000|2025-10-30 23:30:00|6033.2|6024.2|6030.6|6021.6|6034.1|6025.1|6030|6021|0
1761867300000|2025-10-30 23:35:00|6030.4|6021.4|6032.6|6023.6|6032.9|6023.9|6030.1|6021.1|0
1761867600000|2025-10-30 23:40:00|6032.5|6023.5|6034.1|6025.1|6034.2|6025.2|6032.1|6023.1|0
1761867900000|2025-10-30 23:45:00|6033.9|6024.9|6034.4|6025.4|6036|6027|6033.2|6024.2|0
1761868200000|2025-10-30 23:50:00|6034.6|6025.6|6036.1|6027.1|6036.1|6027.1|6034.6|6025.6|0
1761868500000|2025-10-30 23:55:00|6035.9|6026.9|6038|6029|6038.5|6029.5|6035.3|6026.3|0
1761868800000|2025-10-31 00:00:00|6038.2|6029.2|6032.8|6023.8|6038.2|6029.2|6032.8|6023.8|0
1761869100000|2025-10-31 00:05:00|6032.6|6023.6|6032.7|6023.7|6033.1|6024.1|6031.2|6022.2|0
1761869400000|2025-10-31 00:10:00|6032.6|6023.6|6035|6026|6035.2|6026.2|6032|6023|0
1761869700000|2025-10-31 00:15:00|6034.9|6025.9|6035.6|6026.6|6036.2|6027.2|6034.7|6025.7|0
1761870000000|2025-10-31 00:20:00|6035.4|6026.4|6038.1|6029.1|6038.4|6029.4|6035.2|6026.2|0
1761870300000|2025-10-31 00:25:00|6038.2|6029.2|6040.9|6031.9|6041.2|6032.2|6037.6|6028.6|0
1761870600000|2025-10-31 00:30:00|6040.5|6031.5|6039.4|6030.4|6040.9|6031.9|6038.8|6029.8|0
1761870900000|2025-10-31 00:35:00|6039.3|6030.3|6038.4|6029.4|6039.5|6030.5|6037.7|6028.7|0
1761871200000|2025-10-31 00:40:00|6038.3|6029.3|6038.9|6029.9|6040.3|6031.3|6038.1|6029.1|0
1761871500000|2025-10-31 00:45:00|6039|6030|6039.4|6030.4|6040.6|6031.6|6038.3|6029.3|0
1761871800000|2025-10-31 00:50:00|6039.3|6030.3|6040|6031|6040.9|6031.9|6039.3|6030.3|0
1761872100000|2025-10-31 00:55:00|6039.9|6030.9|6039.6|6030.6|6040.4|6031.4|6039.3|6030.3|0
1761872400000|2025-10-31 01:00:00|6039.7|6030.7|6039.8|6030.8|6040.7|6031.7|6039.4|6030.4|0
1761872700000|2025-10-31 01:05:00|6039.6|6030.6|6042.1|6033.1|6042.1|6033.1|6037.7|6028.7|0
1761873000000|2025-10-31 01:10:00|6042|6033|6042.4|6033.4|6043.2|6034.2|6041.8|6032.8|0
1761873300000|2025-10-31 01:15:00|6041.8|6032.8|6018.5|6014.5|6056.5|6052.5|6017.5|6013.5|1137
1761873600000|2025-10-31 01:20:00|6018|6014|6015.5|6011.5|6029|6025|6015.5|6011.5|743
1761873900000|2025-10-31 01:25:00|6016.5|6012.5|6022.5|6018.5|6024|6020|6013.5|6009.5|476
1761874200000|2025-10-31 01:30:00|6022|6018|5997.5|5993.5|6026.5|6022.5|5978|5974|5439
1761874500000|2025-10-31 01:35:00|5998.5|5994.5|6011|6007|6015|6011|5990|5986|3301
1761874800000|2025-10-31 01:40:00|6011.5|6007.5|5986.5|5982.5|6016|6012|5968.5|5964.5|3292
1761875100000|2025-10-31 01:45:00|5984.5|5980.5|5980.5|5976.5|5985.5|5981.5|5961.5|5957.5|3316
1761875400000|2025-10-31 01:50:00|5981.5|5977.5|5974.5|5970.5|5982.5|5978.5|5971|5967|1811
1761875700000|2025-10-31 01:55:00|5974|5970|5995.5|5991.5|6007|6003|5974|5970|2363
1761876000000|2025-10-31 02:00:00|5996|5992|6004.5|6000.5|6014.5|6010.5|5996|5992|2072
1761876300000|2025-10-31 02:05:00|6005.5|6001.5|6003.5|5999.5|6017.5|6013.5|6000.5|5996.5|1825
1761876600000|2025-10-31 02:10:00|6002.5|5998.5|6020|6016|6020.5|6016.5|6001.5|5997.5|1558
1761876900000|2025-10-31 02:15:00|6019.5|6015.5|6008.5|6004.5|6022.5|6018.5|6000|5996|1501
1761877200000|2025-10-31 02:20:00|6006.5|6002.5|6005.5|6001.5|6010|6006|5996.5|5992.5|986
1761877500000|2025-10-31 02:25:00|6005|6001|5997.5|5993.5|6005|6001|5986.5|5982.5|1150
1761877800000|2025-10-31 02:30:00|5998|5994|5965.5|5961.5|5998|5994|5965.5|5961.5|1961
1761878100000|2025-10-31 02:35:00|5964.5|5960.5|5980|5976|5981|5977|5962.5|5958.5|2809
1761878400000|2025-10-31 02:40:00|5980.5|5976.5|5961|5957|5983|5979|5960.5|5956.5|1344
1761878700000|2025-10-31 02:45:00|5960.5|5956.5|5959.5|5955.5|5962.5|5958.5|5950|5946|1879
1761879000000|2025-10-31 02:50:00|5960.5|5956.5|5973.5|5969.5|5976.5|5972.5|5959.5|5955.5|1269
1761879300000|2025-10-31 02:55:00|5974.5|5970.5|5972.5|5968.5|5980.5|5976.5|5970|5966|749
1761879600000|2025-10-31 03:00:00|5971.5|5967.5|5959.5|5955.5|5971.5|5967.5|5951.5|5947.5|1430
1761879900000|2025-10-31 03:05:00|5959|5955|5955.5|5951.5|5965.5|5961.5|5954.5|5950.5|861
1761880200000|2025-10-31 03:10:00|5956|5952|5965.5|5961.5|5966.5|5962.5|5954.5|5950.5|730
1761880500000|2025-10-31 03:15:00|5966.5|5962.5|5953.5|5949.5|5966.5|5962.5|5947.5|5943.5|1027
1761880800000|2025-10-31 03:20:00|5954|5950|5963|5959|5968|5964|5954|5950|1255
1761881100000|2025-10-31 03:25:00|5962.5|5958.5|5948.5|5944.5|5969.5|5965.5|5948.5|5944.5|1172
1761881400000|2025-10-31 03:30:00|5949.5|5945.5|5951.5|5947.5|5954.5|5950.5|5948.5|5944.5|477
1761881700000|2025-10-31 03:35:00|5951|5947|5952.5|5948.5|5955.5|5951.5|5948.5|5944.5|574
1761882000000|2025-10-31 03:40:00|5951.5|5947.5|5952.5|5948.5|5953.5|5949.5|5949.5|5945.5|509
1761882300000|2025-10-31 03:45:00|5952|5948|5947.5|5943.5|5952|5948|5947.5|5943.5|250
1761882600000|2025-10-31 03:50:00|5948|5944|5946.5|5942.5|5949.5|5945.5|5946|5942|499
1761882900000|2025-10-31 03:55:00|5946|5942|5946.5|5942.5|5947.5|5943.5|5945.5|5941.5|1614
1761883200000|2025-10-31 04:00:00|5948.8|5939.8|5949|5940|5949.3|5940.3|5948.5|5939.5|3
1761883500000|2025-10-31 04:05:00|5948.9|5939.9|5950.5|5941.5|5950.8|5941.8|5948.9|5939.9|0
1761883800000|2025-10-31 04:10:00|5950.1|5941.1|5949.6|5940.6|5950.5|5941.5|5949.2|5940.2|0
1761884100000|2025-10-31 04:15:00|5949.8|5940.8|5949.6|5940.6|5950.2|5941.2|5949.4|5940.4|0
1761884400000|2025-10-31 04:20:00|5949.8|5940.8|5948.4|5939.4|5949.8|5940.8|5948.2|5939.2|0
1761884700000|2025-10-31 04:25:00|5948.3|5939.3|5948.9|5939.9|5949.4|5940.4|5948.1|5939.1|0
1761885000000|2025-10-31 04:30:00|5949.4|5940.4|5948.8|5939.8|5949.4|5940.4|5948.2|5939.2|0
1761885300000|2025-10-31 04:35:00|5948.9|5939.9|5949.6|5940.6|5950|5941|5948.6|5939.6|0
1761885600000|2025-10-31 04:40:00|5949.5|5940.5|5949.6|5940.6|5950.1|5941.1|5949.3|5940.3|0
1761885900000|2025-10-31 04:45:00|5949.8|5940.8|5948.2|5939.2|5949.9|5940.9|5947.7|5938.7|0
1761886200000|2025-10-31 04:50:00|5948|5939|5948.9|5939.9|5949.2|5940.2|5947.8|5938.8|0
1761886500000|2025-10-31 04:55:00|5949|5940|5948.8|5939.8|5949.3|5940.3|5948.5|5939.5|5
1761886800000|2025-10-31 05:00:00|5948.6|5939.6|5931.5|5927.5|5949|5945|5931.5|5927.5|4460
1761887100000|2025-10-31 05:05:00|5932|5928|5950.5|5946.5|5958.5|5954.5|5929.5|5925.5|2184
1761887400000|2025-10-31 05:10:00|5950|5946|5957.5|5953.5|5963.5|5959.5|5950|5946|1051
1761887700000|2025-10-31 05:15:00|5957|5953|5954|5950|5963.5|5959.5|5951.5|5947.5|631
1761888000000|2025-10-31 05:20:00|5954.5|5950.5|5963.5|5959.5|5965.5|5961.5|5950.5|5946.5|927
1761888300000|2025-10-31 05:25:00|5964|5960|5963.5|5959.5|5971.5|5967.5|5957.5|5953.5|950
1761888600000|2025-10-31 05:30:00|5963|5959|5965.5|5961.5|5972|5968|5961.5|5957.5|955
1761888900000|2025-10-31 05:35:00|5966|5962|5956.5|5952.5|5967.5|5963.5|5956.5|5952.5|495
1761889200000|2025-10-31 05:40:00|5957|5953|5946.5|5942.5|5958.5|5954.5|5946|5942|817
1761889500000|2025-10-31 05:45:00|5945.5|5941.5|5934.5|5930.5|5946.5|5942.5|5933.5|5929.5|1871
1761889800000|2025-10-31 05:50:00|5934|5930|5932.5|5928.5|5936.5|5932.5|5929.5|5925.5|1250
1761890100000|2025-10-31 05:55:00|5933|5929|5932.5|5928.5|5938.5|5934.5|5931.5|5927.5|1457
1761890400000|2025-10-31 06:00:00|5931.5|5927.5|5941.5|5937.5|5941.5|5937.5|5927.5|5923.5|1522
1761890700000|2025-10-31 06:05:00|5942|5938|5936.5|5932.5|5945.5|5941.5|5934.5|5930.5|958
1761891000000|2025-10-31 06:10:00|5935.5|5931.5|5934.5|5930.5|5941|5937|5932.5|5928.5|709
1761891300000|2025-10-31 06:15:00|5934|5930|5936.5|5932.5|5943.5|5939.5|5932.5|5928.5|961
1761891600000|2025-10-31 06:20:00|5937|5933|5937.5|5933.5|5943.5|5939.5|5934.5|5930.5|942
1761891900000|2025-10-31 06:25:00|5937|5933|5940.5|5936.5|5946.5|5942.5|5935.5|5931.5|1283
1761892200000|2025-10-31 06:30:00|5941|5937|5934.5|5930.5|5943.5|5939.5|5931.5|5927.5|829
1761892500000|2025-10-31 06:35:00|5935.5|5931.5|5931.5|5927.5|5938.5|5934.5|5927.5|5923.5|722
1761892800000|2025-10-31 06:40:00|5931|5927|5930.5|5926.5|5937.5|5933.5|5929.5|5925.5|1005
1761893100000|2025-10-31 06:45:00|5930|5926|5929.5|5925.5|5931|5927|5925.5|5921.5|1052
1761893400000|2025-10-31 06:50:00|5930.5|5926.5|5926.5|5922.5|5931.5|5927.5|5926.5|5922.5|1689
1761893700000|2025-10-31 06:55:00|5927|5923|5933.5|5929.5|5933.5|5929.5|5926.5|5922.5|1063
1761894000000|2025-10-31 07:00:00|5934|5930|5928.5|5924.5|5937.5|5933.5|5923|5919|1500
1761894300000|2025-10-31 07:05:00|5929.5|5925.5|5929.5|5925.5|5933.5|5929.5|5924.5|5920.5|577
1761894600000|2025-10-31 07:10:00|5930.5|5926.5|5935.5|5931.5|5937.5|5933.5|5930.5|5926.5|1222
1761894900000|2025-10-31 07:15:00|5935|5931|5935.5|5931.5|5940.5|5936.5|5933.5|5929.5|563
1761895200000|2025-10-31 07:20:00|5936|5932|5935.5|5931.5|5937.5|5933.5|5932.5|5928.5|320
1761895500000|2025-10-31 07:25:00|5935|5931|5931.5|5927.5|5935.5|5931.5|5927.5|5923.5|680
1761895800000|2025-10-31 07:30:00|5931|5927|5919.5|5915.5|5931.5|5927.5|5918.5|5914.5|1135
1761896100000|2025-10-31 07:35:00|5919|5915|5920.5|5916.5|5924.5|5920.5|5918.5|5914.5|1139
1761896400000|2025-10-31 07:40:00|5921|5917|5919.5|5915.5|5922.5|5918.5|5917.5|5913.5|1364
1761896700000|2025-10-31 07:45:00|5920.5|5916.5|5925.5|5921.5|5927.5|5923.5|5920|5916|1585
1761897000000|2025-10-31 07:50:00|5925|5921|5926.5|5922.5|5928.5|5924.5|5924|5920|1430
1761897300000|2025-10-31 07:55:00|5927.5|5923.5|5927.5|5923.5|5929.5|5925.5|5926.5|5922.5|1754
1761897600000|2025-10-31 08:00:00|5927|5923|5922.5|5918.5|5927|5923|5918|5914|1661
1761897900000|2025-10-31 08:05:00|5922|5918|5919.5|5915.5|5924.5|5920.5|5917.5|5913.5|2384
1761898200000|2025-10-31 08:10:00|5920.5|5916.5|5913|5909|5920.5|5916.5|5911.5|5907.5|2189
1761898500000|2025-10-31 08:15:00|5912.5|5908.5|5918.5|5914.5|5920.5|5916.5|5912.5|5908.5|981
1761898800000|2025-10-31 08:20:00|5917.5|5913.5|5919.5|5915.5|5920.5|5916.5|5916.5|5912.5|1903
1761899100000|2025-10-31 08:25:00|5920|5916|5918|5914|5922.5|5918.5|5918|5914|852
1761899400000|2025-10-31 08:30:00|5921.4|5912.4|5921.3|5912.3|5921.9|5912.9|5920.6|5911.6|0
1761899700000|2025-10-31 08:35:00|5921.5|5912.5|5919.5|5910.5|5922.2|5913.2|5919.3|5910.3|0
1761900000000|2025-10-31 08:40:00|5919.9|5910.9|5922.1|5913.1|5922.5|5913.5|5919.6|5910.6|0
1761900300000|2025-10-31 08:45:00|5922|5913|5921.5|5912.5|5922.7|5913.7|5920.8|5911.8|0
1761900600000|2025-10-31 08:50:00|5921.6|5912.6|5923.7|5914.7|5923.9|5914.9|5921.6|5912.6|0
1761900900000|2025-10-31 08:55:00|5923.6|5914.6|5924|5915|5924.8|5915.8|5923.3|5914.3|0
1761901200000|2025-10-31 09:00:00|5923.9|5914.9|5923.2|5914.2|5926.2|5917.2|5923.2|5914.2|0
1761901500000|2025-10-31 09:05:00|5923.3|5914.3|5924.4|5915.4|5925.2|5916.2|5923.2|5914.2|0
1761901800000|2025-10-31 09:10:00|5924.5|5915.5|5926.6|5917.6|5927.1|5918.1|5924.5|5915.5|0
1761902100000|2025-10-31 09:15:00|5915|5909|5917.5|5911.5|5920|5914|5913.5|5907.5|377
1761902400000|2025-10-31 09:20:00|5916.5|5910.5|5915.5|5909.5|5917.5|5911.5|5913.5|5907.5|162
1761902700000|2025-10-31 09:25:00|5916|5910|5914.5|5908.5|5916.5|5910.5|5913.5|5907.5|129
1761903000000|2025-10-31 09:30:00|5915.5|5909.5|5909.5|5903.5|5917|5911|5909|5903|143
1761903300000|2025-10-31 09:35:00|5910|5904|5906.5|5900.5|5910|5904|5904.5|5898.5|220
1761903600000|2025-10-31 09:40:00|5907.5|5901.5|5907.5|5901.5|5908.5|5902.5|5904.5|5898.5|219
1761903900000|2025-10-31 09:45:00|5906.5|5900.5|5907.5|5901.5|5909.5|5903.5|5905.5|5899.5|39
1761904200000|2025-10-31 09:50:00|5908|5902|5909.5|5903.5|5909.5|5903.5|5906.5|5900.5|59
1761904500000|2025-10-31 09:55:00|5910|5904|5910.5|5904.5|5910.5|5904.5|5907.5|5901.5|49
1761904800000|2025-10-31 10:00:00|5911.5|5905.5|5911.5|5905.5|5915|5909|5911.5|5905.5|250
1761905100000|2025-10-31 10:05:00|5910.5|5904.5|5911.5|5905.5|5911.5|5905.5|5909.5|5903.5|45
1761905400000|2025-10-31 10:10:00|5912|5906|5911.5|5905.5|5913.5|5907.5|5908.5|5902.5|96
1761905700000|2025-10-31 10:15:00|5912|5905|5912|5905|5914|5907|5910|5902|63
1761906000000|2025-10-31 10:20:00|5911|5904|5911|5903|5913|5906|5909|5902|43
1761906300000|2025-10-31 10:25:00|5910|5904|5913|5905|5913|5906|5909|5902|84
1761906600000|2025-10-31 10:30:00|5912|5906|5913|5906|5915|5907|5911|5904|17
1761906900000|2025-10-31 10:35:00|5912|5905|5912|5905|5913|5906|5912|5904|26
1761907200000|2025-10-31 10:40:00|5913|5906|5914|5906|5914|5907|5912|5905|1
1761907500000|2025-10-31 10:45:00|5913|5905|5912|5904|5914|5906|5911|5904|5
1761907800000|2025-10-31 10:50:00|5911|5905|5912|5905|5914|5906|5911|5904|24
1761908100000|2025-10-31 10:55:00|5913|5906|5911|5904|5914|5906|5911|5904|26
1761908400000|2025-10-31 11:00:00|5912|5905|5906|5899|5913|5906|5895|5887|512
1761908700000|2025-10-31 11:05:00|5907|5900|5905|5897|5909|5902|5904|5897|95
1761909000000|2025-10-31 11:10:00|5904|5898|5901|5894|5907|5899|5900|5892|88
1761909300000|2025-10-31 11:15:00|5900|5893|5902|5895|5902|5895|5899|5892|82
1761909600000|2025-10-31 11:20:00|5903|5896|5907|5899|5907|5900|5902|5895|32
1761909900000|2025-10-31 11:25:00|5908|5900|5905|5898|5909|5901|5905|5898|237
1761910200000|2025-10-31 11:30:00|5906|5897|5900|5893|5906|5898|5899|5892|265
1761910500000|2025-10-31 11:35:00|5899|5892|5899|5892|5900|5893|5894|5886|453
1761910800000|2025-10-31 11:40:00|5898|5891|5903|5895|5903|5896|5898|5891|51
1761911100000|2025-10-31 11:45:00|5902|5896|5905|5898|5906|5899|5901|5894|17
1761911400000|2025-10-31 11:50:00|5906|5899|5910|5903|5911|5904|5905|5898|182
1761911700000|2025-10-31 11:55:00|5909|5902|5911|5903|5912|5904|5909|5902|39
1761912000000|2025-10-31 12:00:00|5910|5902|5906|5898|5910|5903|5906|5898|23
1761912300000|2025-10-31 12:05:00|5907|5899|5907|5900|5909|5902|5906|5898|58
1761912600000|2025-10-31 12:10:00|5908|5901|5906|5898|5910|5902|5905|5898|36
1761912900000|2025-10-31 12:15:00|5907|5899|5910|5903|5911|5904|5907|5899|60
1761913200000|2025-10-31 12:20:00|5911|5902|5915|5908|5916|5909|5910|5902|52
1761913500000|2025-10-31 12:25:00|5916|5907|5916|5909|5917|5910|5914|5907|45
1761913800000|2025-10-31 12:30:00|5915|5907|5918|5911|5920|5913|5915|5907|215
1761914100000|2025-10-31 12:35:00|5917|5910|5911|5904|5917|5910|5911|5903|15
1761914400000|2025-10-31 12:40:00|5912|5903|5915|5907|5916|5908|5910|5903|33
1761914700000|2025-10-31 12:45:00|5914|5906|5913|5906|5916|5908|5912|5904|18
1761915000000|2025-10-31 12:50:00|5912|5905|5916|5909|5917|5910|5912|5904|18
1761915300000|2025-10-31 12:55:00|5915|5908|5911|5903|5916|5909|5909|5901|57
1761915600000|2025-10-31 13:00:00|5910|5902|5910|5903|5911|5903|5907|5900|40
1761915900000|2025-10-31 13:05:00|5909|5902|5909|5902|5910|5903|5907|5899|28
1761916200000|2025-10-31 13:10:00|5908|5901|5910|5903|5910|5903|5907|5900|29
1761916500000|2025-10-31 13:15:00|5909|5902|5907|5900|5910|5903|5905|5898|110
1761916800000|2025-10-31 13:20:00|5908|5901|5908|5900|5910|5903|5906|5899|79
1761917100000|2025-10-31 13:25:00|5909|5901|5906|5899|5909|5901|5904|5897|40
1761917400000|2025-10-31 13:30:00|5907|5898|5909|5902|5918|5910|5895|5888|760
1761917700000|2025-10-31 13:35:00|5910|5901|5901|5894|5911|5903|5901|5893|155
1761918000000|2025-10-31 13:40:00|5900|5893|5886|5879|5901|5893|5880|5873|499
1761918300000|2025-10-31 13:45:00|5885|5878|5892|5885|5897|5889|5885|5878|173
1761918600000|2025-10-31 13:50:00|5891|5884|5901|5894|5906|5899|5890|5883|374
1761918900000|2025-10-31 13:55:00|5902|5893|5903|5897|5905|5898|5893|5886|72
1761919200000|2025-10-31 14:00:00|5902.5|5896.5|5898.5|5892.5|5906.5|5900.5|5897.5|5891.5|104
1761919500000|2025-10-31 14:05:00|5899|5893|5906|5900|5912.5|5906.5|5899|5893|156
1761919800000|2025-10-31 14:10:00|5905.5|5899.5|5908|5902|5911.5|5905.5|5905.5|5899.5|98
1761920100000|2025-10-31 14:15:00|5907.5|5901.5|5906.5|5900.5|5915.5|5909.5|5905.5|5899.5|186
1761920400000|2025-10-31 14:20:00|5907|5901|5906|5900|5908.5|5902.5|5897|5891|105
1761920700000|2025-10-31 14:25:00|5905.5|5899.5|5902.5|5896.5|5907|5901|5900.5|5894.5|71
1761921000000|2025-10-31 14:30:00|5902|5896|5916.5|5910.5|5918|5912|5899.5|5893.5|135
1761921300000|2025-10-31 14:35:00|5916|5910|5923.5|5917.5|5924|5918|5915|5909|154
1761921600000|2025-10-31 14:40:00|5924|5918|5927.5|5921.5|5929.5|5923.5|5920.5|5914.5|319
1761921900000|2025-10-31 14:45:00|5928.5|5922.5|5926|5920|5931.5|5925.5|5925|5919|292
1761922200000|2025-10-31 14:50:00|5925.5|5919.5|5927.5|5921.5|5928.5|5922.5|5924.5|5918.5|86
1761922500000|2025-10-31 14:55:00|5926.5|5920.5|5932.5|5926.5|5934.5|5928.5|5926.5|5920.5|208
1761922800000|2025-10-31 15:00:00|5931.5|5925.5|5926|5920|5933.5|5927.5|5926|5920|91
1761923100000|2025-10-31 15:05:00|5926.5|5920.5|5927|5921|5929|5923|5925.5|5919.5|67
1761923400000|2025-10-31 15:10:00|5926.5|5920.5|5929.5|5923.5|5932.5|5926.5|5926.5|5920.5|120
1761923700000|2025-10-31 15:15:00|5928.5|5922.5|5934|5928|5939.5|5933.5|5928|5922|199
1761924000000|2025-10-31 15:20:00|5934.5|5928.5|5939.5|5933.5|5940.5|5934.5|5934|5928|63
1761924300000|2025-10-31 15:25:00|5939|5933|5936|5930|5940.5|5934.5|5935.5|5929.5|85
1761924600000|2025-10-31 15:30:00|5936.5|5930.5|5943.5|5937.5|5943.5|5937.5|5935|5929|143
1761924900000|2025-10-31 15:35:00|5944.5|5938.5|5937.5|5931.5|5945.5|5939.5|5937.5|5931.5|197
1761925200000|2025-10-31 15:40:00|5936.5|5930.5|5961.5|5955.5|5962.5|5956.5|5932.5|5926.5|719
1761925500000|2025-10-31 15:45:00|5962|5956|5946.5|5940.5|5971.5|5965.5|5942.5|5936.5|893
1761925800000|2025-10-31 15:50:00|5946|5940|5950|5944|5956.5|5950.5|5940.5|5934.5|143
1761926100000|2025-10-31 15:55:00|5949.5|5943.5|5942.5|5936.5|5951|5945|5941.5|5935.5|70
1761926400000|2025-10-31 16:00:00|5941.5|5935.5|5945|5939|5947.5|5941.5|5937.5|5931.5|73
1761926700000|2025-10-31 16:05:00|5944.5|5938.5|5940.5|5934.5|5952|5946|5940.5|5934.5|83
1761927000000|2025-10-31 16:10:00|5941|5935|5941|5935|5942.5|5936.5|5937|5931|36
1761927300000|2025-10-31 16:15:00|5941.5|5935.5|5934|5928|5941.5|5935.5|5933.5|5927.5|36
1761927600000|2025-10-31 16:20:00|5933.5|5927.5|5942.5|5936.5|5942.5|5936.5|5933|5927|20
1761927900000|2025-10-31 16:25:00|5942|5936|5943.5|5937.5|5946.5|5940.5|5942|5936|75
1761928200000|2025-10-31 16:30:00|5942.5|5936.5|5948.5|5942.5|5951|5945|5942.5|5936.5|49
1761928500000|2025-10-31 16:35:00|5948|5942|5950.5|5944.5|5952.5|5946.5|5946.5|5940.5|63
1761928800000|2025-10-31 16:40:00|5950|5944|5945|5939|5950|5944|5941.5|5935.5|117
1761929100000|2025-10-31 16:45:00|5945.5|5939.5|5944.5|5938.5|5949|5943|5943.5|5937.5|22
1761929400000|2025-10-31 16:50:00|5945|5939|5937|5931|5945|5939|5937|5931|46
1761929700000|2025-10-31 16:55:00|5937.5|5931.5|5937.5|5931.5|5940|5934|5934|5928|45
1761930000000|2025-10-31 17:00:00|5938|5932|5934.5|5928.5|5939|5933|5933.5|5927.5|51
1761930300000|2025-10-31 17:05:00|5935|5929|5939.5|5933.5|5939.5|5933.5|5929.5|5923.5|71
1761930600000|2025-10-31 17:10:00|5938.5|5932.5|5931|5925|5941|5935|5929.5|5923.5|40
1761930900000|2025-10-31 17:15:00|5931.5|5925.5|5929|5923|5932.5|5926.5|5927.5|5921.5|24
1761931200000|2025-10-31 17:20:00|5928.5|5922.5|5930|5924|5931|5925|5926|5920|61
1761931500000|2025-10-31 17:25:00|5930.5|5924.5|5929.5|5923.5|5932.5|5926.5|5927.5|5921.5|78
1761931800000|2025-10-31 17:30:00|5930.5|5924.5|5932|5926|5936|5930|5930|5924|47
1761932100000|2025-10-31 17:35:00|5931.5|5925.5|5932.5|5926.5|5934.5|5928.5|5928.5|5922.5|91
1761932400000|2025-10-31 17:40:00|5933|5927|5934.5|5928.5|5934.5|5928.5|5930|5924|27
1761932700000|2025-10-31 17:45:00|5935|5929|5940.5|5934.5|5940.5|5934.5|5934|5928|12
1761933000000|2025-10-31 17:50:00|5940|5934|5939|5933|5940|5934|5936.5|5930.5|17
1761933300000|2025-10-31 17:55:00|5939.5|5933.5|5937|5931|5939.5|5933.5|5936|5930|24
1761933600000|2025-10-31 18:00:00|5936.5|5930.5|5939|5933|5941|5935|5936.5|5930.5|17
1761933900000|2025-10-31 18:05:00|5939.5|5933.5|5938|5932|5940|5934|5936|5930|34
1761934200000|2025-10-31 18:10:00|5938.5|5932.5|5941.5|5935.5|5942.5|5936.5|5937|5931|24
1761934500000|2025-10-31 18:15:00|5942.5|5936.5|5940|5934|5942.5|5936.5|5938.5|5932.5|14
1761934800000|2025-10-31 18:20:00|5939.5|5933.5|5941.5|5935.5|5942|5936|5939|5933|10
1761935100000|2025-10-31 18:25:00|5942|5936|5937.5|5931.5|5942|5936|5937|5931|83
1761935400000|2025-10-31 18:30:00|5937|5931|5937.5|5931.5|5940.5|5934.5|5936.5|5930.5|38
1761935700000|2025-10-31 18:35:00|5938|5932|5940|5934|5940.5|5934.5|5937|5931|42
1761936000000|2025-10-31 18:40:00|5939.5|5933.5|5938.5|5932.5|5940|5934|5935.5|5929.5|10
1761936300000|2025-10-31 18:45:00|5939|5933|5939|5933|5940|5934|5936.5|5930.5|22
1761936600000|2025-10-31 18:50:00|5939.5|5933.5|5938|5932|5940|5934|5937.5|5931.5|18
1761936900000|2025-10-31 18:55:00|5937.5|5931.5|5941|5932|5942.5|5936.5|5937.5|5931.5|69
1761937200000|2025-10-31 19:00:00|5940.9|5931.9|5938.8|5929.8|5943|5934|5938.4|5929.4|0
1761937500000|2025-10-31 19:05:00|5938.7|5929.7|5939.9|5930.9|5940.1|5931.1|5938.2|5929.2|0
1761937800000|2025-10-31 19:10:00|5940|5931|5940.2|5931.2|5941.5|5932.5|5939.9|5930.9|0
1761938100000|2025-10-31 19:15:00|5940.3|5931.3|5941.5|5932.5|5941.5|5932.5|5939.1|5930.1|0
1761938400000|2025-10-31 19:20:00|5941.4|5932.4|5943.8|5934.8|5944.5|5935.5|5941.4|5932.4|0
1761938700000|2025-10-31 19:25:00|5943.9|5934.9|5943.8|5934.8|5944.2|5935.2|5943.1|5934.1|0
1761939000000|2025-10-31 19:30:00|5944.5|5935.5|5945.7|5936.7|5945.8|5936.8|5942.2|5933.2|0
1761939300000|2025-10-31 19:35:00|5945.8|5936.8|5945.1|5936.1|5948.6|5939.6|5945.1|5936.1|0
1761939600000|2025-10-31 19:40:00|5945.2|5936.2|5948.4|5939.4|5949.2|5940.2|5945.1|5936.1|0
1761939900000|2025-10-31 19:45:00|5948.5|5939.5|5947|5938|5948.5|5939.5|5946.8|5937.8|0
1761940200000|2025-10-31 19:50:00|5947.6|5938.6|5948.1|5939.1|5954.3|5945.3|5947.6|5938.6|0
1761940500000|2025-10-31 19:55:00|5947.7|5938.7|5946.1|5937.1|5956.7|5947.7|5945.4|5936.4|0
1761940800000|2025-10-31 20:00:00|5945.9|5936.9|5944.5|5935.5|5946.9|5937.9|5942.8|5933.8|0
1761941100000|2025-10-31 20:05:00|5944.4|5935.4|5943.7|5934.7|5945.8|5936.8|5943.1|5934.1|0
1761941400000|2025-10-31 20:10:00|5943.5|5934.5|5943.3|5934.3|5944.2|5935.2|5942.3|5933.3|0
1761941700000|2025-10-31 20:15:00|5943.4|5934.4|5944.6|5935.6|5944.6|5935.6|5942.5|5933.5|0
1761942000000|2025-10-31 20:20:00|5944.4|5935.4|5945.9|5936.9|5946.2|5937.2|5943.8|5934.8|0
1761942300000|2025-10-31 20:25:00|5946|5937|5945.9|5936.9|5946|5937|5945.4|5936.4|0
1762124400000|2025-11-02 23:00:00|5948|5939|5949.7|5940.7|5949.7|5940.7|5946.6|5937.6|0
1762124700000|2025-11-02 23:05:00|5949.8|5940.8|5952.7|5943.7|5953.8|5944.8|5949.8|5940.8|0
1762125000000|2025-11-02 23:10:00|5952.9|5943.9|5954.6|5945.6|5954.6|5945.6|5952.1|5943.1|0
1762125300000|2025-11-02 23:15:00|5954.7|5945.7|5956.1|5947.1|5956.3|5947.3|5953.5|5944.5|0
1762125600000|2025-11-02 23:20:00|5956|5947|5953.9|5944.9|5956.4|5947.4|5953|5944|0
1762125900000|2025-11-02 23:25:00|5953.8|5944.8|5952.7|5943.7|5953.8|5944.8|5951.6|5942.6|0
1762126200000|2025-11-02 23:30:00|5952.6|5943.6|5956.1|5947.1|5956.7|5947.7|5951.9|5942.9|0
1762126500000|2025-11-02 23:35:00|5956|5947|5955|5946|5956.9|5947.9|5954.4|5945.4|0
1762126800000|2025-11-02 23:40:00|5955.2|5946.2|5955.3|5946.3|5957.5|5948.5|5955.1|5946.1|0
1762127100000|2025-11-02 23:45:00|5955.5|5946.5|5956.6|5947.6|5957.2|5948.2|5955.4|5946.4|0
1762127400000|2025-11-02 23:50:00|5956.5|5947.5|5956.8|5947.8|5958|5949|5956.5|5947.5|0
1762127700000|2025-11-02 23:55:00|5956.7|5947.7|5955.6|5946.6|5957.1|5948.1|5955.6|5946.6|0
1762128000000|2025-11-03 00:00:00|5955.9|5946.9|5956.9|5947.9|5957.1|5948.1|5955.4|5946.4|0
1762128300000|2025-11-03 00:05:00|5957.1|5948.1|5957.8|5948.8|5958.6|5949.6|5957.1|5948.1|0
1762128600000|2025-11-03 00:10:00|5957.7|5948.7|5957.6|5948.6|5958.5|5949.5|5956.8|5947.8|0
1762128900000|2025-11-03 00:15:00|5957.5|5948.5|5958|5949|5958.4|5949.4|5957.1|5948.1|0
1762129200000|2025-11-03 00:20:00|5958.2|5949.2|5958|5949|5959.2|5950.2|5957.9|5948.9|0
1762129500000|2025-11-03 00:25:00|5957.9|5948.9|5957.8|5948.8|5958|5949|5956.7|5947.7|0
1762129800000|2025-11-03 00:30:00|5957.9|5948.9|5958.5|5949.5|5959|5950|5957.6|5948.6|0
1762130100000|2025-11-03 00:35:00|5958.6|5949.6|5958.6|5949.6|5959|5950|5957.3|5948.3|0
1762130400000|2025-11-03 00:40:00|5958.7|5949.7|5958.7|5949.7|5959.4|5950.4|5958.6|5949.6|0
1762130700000|2025-11-03 00:45:00|5958.8|5949.8|5958.9|5949.9|5959.6|5950.6|5958.8|5949.8|0
1762131000000|2025-11-03 00:50:00|5959|5950|5959.6|5950.6|5959.8|5950.8|5958.9|5949.9|0
1762131300000|2025-11-03 00:55:00|5959.7|5950.7|5960.4|5951.4|5960.4|5951.4|5958.7|5949.7|0
1762131600000|2025-11-03 01:00:00|5960.2|5951.2|5959.6|5950.6|5961|5952|5959.6|5950.6|0
1762131900000|2025-11-03 01:05:00|5959.7|5950.7|5958.4|5949.4|5959.7|5950.7|5957.8|5948.8|0
1762132200000|2025-11-03 01:10:00|5958.3|5949.3|5957.3|5948.3|5958.9|5949.9|5956.7|5947.7|0
1762132500000|2025-11-03 01:15:00|5957.4|5948.4|5947.5|5943.5|5964|5960|5947|5943|1714
1762132800000|2025-11-03 01:20:00|5947|5943|5945.5|5941.5|5955.5|5951.5|5945.5|5941.5|1202
1762133100000|2025-11-03 01:25:00|5946.5|5942.5|5954.5|5950.5|5955.5|5951.5|5944.5|5940.5|552
1762133400000|2025-11-03 01:30:00|5958.5|5954.5|5929|5925|5963.5|5959.5|5921.5|5917.5|5785
1762133700000|2025-11-03 01:35:00|5929.5|5925.5|5908.5|5904.5|5945|5941|5908.5|5904.5|5353
1762134000000|2025-11-03 01:40:00|5909|5905|5895.5|5891.5|5929.5|5925.5|5894.5|5890.5|3772
1762134300000|2025-11-03 01:45:00|5895|5891|5918.5|5914.5|5923.5|5919.5|5889.5|5885.5|3085
1762134600000|2025-11-03 01:50:00|5916.5|5912.5|5909.5|5905.5|5925.5|5921.5|5900.5|5896.5|2166
1762134900000|2025-11-03 01:55:00|5909|5905|5886.5|5882.5|5923.5|5919.5|5886.5|5882.5|2298
1762135200000|2025-11-03 02:00:00|5887|5883|5898|5894|5898.5|5894.5|5880.5|5876.5|2987
1762135500000|2025-11-03 02:05:00|5897.5|5893.5|5904.5|5900.5|5911.5|5907.5|5892|5888|2367
1762135800000|2025-11-03 02:10:00|5903.5|5899.5|5909.5|5905.5|5911.5|5907.5|5893.5|5889.5|1287
1762136100000|2025-11-03 02:15:00|5914.5|5910.5|5913.5|5909.5|5918.5|5914.5|5899.5|5895.5|1707
1762136400000|2025-11-03 02:20:00|5912.5|5908.5|5898.5|5894.5|5918.5|5914.5|5898.5|5894.5|885
1762136700000|2025-11-03 02:25:00|5897.5|5893.5|5887|5883|5904.5|5900.5|5887|5883|1063
1762137000000|2025-11-03 02:30:00|5886.5|5882.5|5884.5|5880.5|5895.5|5891.5|5881|5877|1551
1762137300000|2025-11-03 02:35:00|5883.5|5879.5|5869.5|5865.5|5885.5|5881.5|5867.5|5863.5|2509
1762137600000|2025-11-03 02:40:00|5868.5|5864.5|5889.5|5885.5|5890.5|5886.5|5867.5|5863.5|1325
1762137900000|2025-11-03 02:45:00|5888|5884|5904.5|5900.5|5904.5|5900.5|5882.5|5878.5|1514
1762138200000|2025-11-03 02:50:00|5904|5900|5914.5|5910.5|5919.5|5915.5|5901.5|5897.5|1640
1762138500000|2025-11-03 02:55:00|5914|5910|5911.5|5907.5|5917.5|5913.5|5907.5|5903.5|946
1762138800000|2025-11-03 03:00:00|5912|5908|5906|5902|5914.5|5910.5|5898.5|5894.5|766
1762139100000|2025-11-03 03:05:00|5906.5|5902.5|5907.5|5903.5|5910.5|5906.5|5902.5|5898.5|540
1762139400000|2025-11-03 03:10:00|5908|5904|5891.5|5887.5|5908.5|5904.5|5890.5|5886.5|611
1762139700000|2025-11-03 03:15:00|5892|5888|5876.5|5872.5|5892.5|5888.5|5875.5|5871.5|1133
1762140000000|2025-11-03 03:20:00|5877|5873|5893.5|5889.5|5894.5|5890.5|5876.5|5872.5|933
1762140300000|2025-11-03 03:25:00|5892.5|5888.5|5889.5|5885.5|5892.5|5888.5|5884.5|5880.5|756
1762140600000|2025-11-03 03:30:00|5891|5887|5895.5|5891.5|5896.5|5892.5|5886.5|5882.5|344
1762140900000|2025-11-03 03:35:00|5896.5|5892.5|5901.5|5897.5|5903|5899|5894.5|5890.5|469
1762141200000|2025-11-03 03:40:00|5902.5|5898.5|5897.5|5893.5|5903.5|5899.5|5894.5|5890.5|264
1762141500000|2025-11-03 03:45:00|5897|5893|5895.5|5891.5|5897.5|5893.5|5890.5|5886.5|272
1762141800000|2025-11-03 03:50:00|5894.5|5890.5|5897.5|5893.5|5897.5|5893.5|5894.5|5890.5|119
1762142100000|2025-11-03 03:55:00|5898.5|5894.5|5904|5900|5906.5|5902.5|5898.5|5894.5|308
1762142400000|2025-11-03 04:00:00|5907|5898|5905.4|5896.4|5907|5898|5905.1|5896.1|0
1762142700000|2025-11-03 04:05:00|5905.5|5896.5|5906|5897|5906.7|5897.7|5905.1|5896.1|0
1762143000000|2025-11-03 04:10:00|5905.8|5896.8|5906.2|5897.2|5906.4|5897.4|5905.2|5896.2|0
1762143300000|2025-11-03 04:15:00|5906.1|5897.1|5905.7|5896.7|5906.2|5897.2|5905|5896|0
1762143600000|2025-11-03 04:20:00|5905.8|5896.8|5907.2|5898.2|5907.3|5898.3|5905.2|5896.2|0
1762143900000|2025-11-03 04:25:00|5907|5898|5910.7|5901.7|5911.6|5902.6|5906.9|5897.9|0
1762144200000|2025-11-03 04:30:00|5910.6|5901.6|5910.9|5901.9|5910.9|5901.9|5909.4|5900.4|0
1762144500000|2025-11-03 04:35:00|5910.8|5901.8|5910.5|5901.5|5910.8|5901.8|5910.1|5901.1|0
1762144800000|2025-11-03 04:40:00|5910.6|5901.6|5909.7|5900.7|5911.4|5902.4|5909.5|5900.5|0
1762145100000|2025-11-03 04:45:00|5909.8|5900.8|5910.4|5901.4|5910.4|5901.4|5909.3|5900.3|0
1762145400000|2025-11-03 04:50:00|5910.2|5901.2|5910.2|5901.2|5910.4|5901.4|5909.7|5900.7|0
1762145700000|2025-11-03 04:55:00|5910.3|5901.3|5910.6|5901.6|5910.6|5901.6|5909.7|5900.7|13
1762146000000|2025-11-03 05:00:00|5910.7|5901.7|5924.5|5920.5|5924.5|5920.5|5905|5901|3348
1762146300000|2025-11-03 05:05:00|5925.5|5921.5|5939.5|5935.5|5939.5|5935.5|5913.5|5909.5|2612
1762146600000|2025-11-03 05:10:00|5940|5936|5949|5945|5951.5|5947.5|5937.5|5933.5|3526
1762146900000|2025-11-03 05:15:00|5948.5|5944.5|5936.5|5932.5|5951.5|5947.5|5933|5929|1978
1762147200000|2025-11-03 05:20:00|5935.5|5931.5|5943.5|5939.5|5946.5|5942.5|5929.5|5925.5|1371
1762147500000|2025-11-03 05:25:00|5944|5940|5939.5|5935.5|5945.5|5941.5|5936|5932|857
1762147800000|2025-11-03 05:30:00|5940|5936|5948|5944|5948.5|5944.5|5938|5934|932
1762148100000|2025-11-03 05:35:00|5948.5|5944.5|5942.5|5938.5|5951.5|5947.5|5939.5|5935.5|908
1762148400000|2025-11-03 05:40:00|5942|5938|5950.5|5946.5|5952.5|5948.5|5938.5|5934.5|783
1762148700000|2025-11-03 05:45:00|5951.5|5947.5|5941.5|5937.5|5953.5|5949.5|5940.5|5936.5|726
1762149000000|2025-11-03 05:50:00|5941|5937|5948|5944|5951.5|5947.5|5940|5936|484
1762149300000|2025-11-03 05:55:00|5948.5|5944.5|5946.5|5942.5|5949.5|5945.5|5940.5|5936.5|581
1762149600000|2025-11-03 06:00:00|5947|5943|5957.5|5953.5|5958.5|5954.5|5947|5943|1146
1762149900000|2025-11-03 06:05:00|5958|5954|5947|5943|5958.5|5954.5|5947|5943|1815
1762150200000|2025-11-03 06:10:00|5946.5|5942.5|5948|5944|5952|5948|5945.5|5941.5|629
1762150500000|2025-11-03 06:15:00|5947.5|5943.5|5948.5|5944.5|5953|5949|5942.5|5938.5|796
1762150800000|2025-11-03 06:20:00|5947.5|5943.5|5930.5|5926.5|5948.5|5944.5|5927|5923|1071
1762151100000|2025-11-03 06:25:00|5930|5926|5929.5|5925.5|5933.5|5929.5|5926.5|5922.5|505
1762151400000|2025-11-03 06:30:00|5929|5925|5942.5|5938.5|5942.5|5938.5|5928.5|5924.5|770
1762151700000|2025-11-03 06:35:00|5942|5938|5938.5|5934.5|5948.5|5944.5|5937.5|5933.5|646
1762152000000|2025-11-03 06:40:00|5939|5935|5944.5|5940.5|5948.5|5944.5|5938.5|5934.5|481
1762152300000|2025-11-03 06:45:00|5944|5940|5943.5|5939.5|5952.5|5948.5|5942.5|5938.5|1255
1762152600000|2025-11-03 06:50:00|5942.5|5938.5|5949.5|5945.5|5951.5|5947.5|5941.5|5937.5|370
1762152900000|2025-11-03 06:55:00|5949|5945|5944.5|5940.5|5951.5|5947.5|5944.5|5940.5|335
1762153200000|2025-11-03 07:00:00|5945.5|5941.5|5945|5941|5947.5|5943.5|5937.5|5933.5|328
1762153500000|2025-11-03 07:05:00|5945.5|5941.5|5945.5|5941.5|5946.5|5942.5|5939.5|5935.5|464
1762153800000|2025-11-03 07:10:00|5945|5941|5943|5939|5948|5944|5942.5|5938.5|310
1762154100000|2025-11-03 07:15:00|5943.5|5939.5|5940.5|5936.5|5943.5|5939.5|5936.5|5932.5|259
1762154400000|2025-11-03 07:20:00|5941|5937|5943.5|5939.5|5945.5|5941.5|5938.5|5934.5|254
1762154700000|2025-11-03 07:25:00|5943|5939|5938|5934|5944.5|5940.5|5936.5|5932.5|330
1762155000000|2025-11-03 07:30:00|5937.5|5933.5|5936.5|5932.5|5939.5|5935.5|5934.5|5930.5|434
1762155300000|2025-11-03 07:35:00|5936|5932|5935.5|5931.5|5937.5|5933.5|5932.5|5928.5|692
1762155600000|2025-11-03 07:40:00|5935|5931|5935.5|5931.5|5937.5|5933.5|5931.5|5927.5|864
1762155900000|2025-11-03 07:45:00|5934.5|5930.5|5929.5|5925.5|5935.5|5931.5|5927.5|5923.5|1511
1762156200000|2025-11-03 07:50:00|5929|5925|5927.5|5923.5|5929.5|5925.5|5924.5|5920.5|1507
1762156500000|2025-11-03 07:55:00|5928.5|5924.5|5928.5|5924.5|5931.5|5927.5|5927.5|5923.5|1491
1762156800000|2025-11-03 08:00:00|5927|5923|5922|5918|5927|5923|5920|5916|1157
1762157100000|2025-11-03 08:05:00|5923|5919|5924|5920|5925|5921|5919|5915|1916
1762157400000|2025-11-03 08:10:00|5924.5|5920.5|5929|5925|5930|5926|5923|5919|3688
1762157700000|2025-11-03 08:15:00|5928|5924|5931.5|5927.5|5932|5928|5927|5923|428
1762158000000|2025-11-03 08:20:00|5931|5927|5927|5923|5932|5928|5927|5923|293
1762158300000|2025-11-03 08:25:00|5926|5922|5927|5923|5928|5924|5925|5921|888
1762158600000|2025-11-03 08:30:00|5928.7|5919.7|5928.9|5919.9|5930|5921|5928.1|5919.1|1
1762158900000|2025-11-03 08:35:00|5928.8|5919.8|5928|5919|5929.6|5920.6|5926.7|5917.7|0
1762159200000|2025-11-03 08:40:00|5927.9|5918.9|5931.2|5922.2|5931.3|5922.3|5927.7|5918.7|0
1762159500000|2025-11-03 08:45:00|5931.5|5922.5|5931.2|5922.2|5932|5923|5930|5921|0
1762159800000|2025-11-03 08:50:00|5931.3|5922.3|5933.4|5924.4|5934.2|5925.2|5931.2|5922.2|0
1762160100000|2025-11-03 08:55:00|5933.3|5924.3|5931.9|5922.9|5933.8|5924.8|5931.5|5922.5|0
1762160400000|2025-11-03 09:00:00|5932|5923|5934.2|5925.2|5934.8|5925.8|5931.8|5922.8|0
1762160700000|2025-11-03 09:05:00|5934.3|5925.3|5937|5928|5937.3|5928.3|5934.3|5925.3|0
1762161000000|2025-11-03 09:10:00|5937.1|5928.1|5938.1|5929.1|5938.1|5929.1|5936.2|5927.2|0
1762161300000|2025-11-03 09:15:00|5938.2|5929.2|5933|5927|5938.2|5929.5|5930|5924|268
1762161600000|2025-11-03 09:20:00|5933.5|5927.5|5935|5929|5935|5929|5932|5926|63
1762161900000|2025-11-03 09:25:00|5934|5928|5938|5932|5938.5|5932.5|5934|5928|44
1762162200000|2025-11-03 09:30:00|5938.5|5932.5|5936|5930|5939|5933|5934.5|5928.5|24
1762162500000|2025-11-03 09:35:00|5937|5931|5937.5|5931.5|5939|5933|5937|5931|98
1762162800000|2025-11-03 09:40:00|5938|5932|5936|5930|5939|5933|5936|5930|93
1762163100000|2025-11-03 09:45:00|5936.5|5930.5|5937|5931|5937|5931|5934|5928|39
1762163400000|2025-11-03 09:50:00|5936.5|5930.5|5936|5930|5936.5|5930.5|5934|5928|22
1762163700000|2025-11-03 09:55:00|5935.5|5929.5|5938|5932|5938|5932|5935|5929|15
1762164000000|2025-11-03 10:00:00|5937.5|5931.5|5936.5|5930.5|5938|5932|5935.5|5929.5|12
1762164300000|2025-11-03 10:05:00|5936|5930|5935.5|5929.5|5936|5930|5934|5928|43
1762164600000|2025-11-03 10:10:00|5936|5930|5937|5931|5937.5|5931.5|5935|5929|5
1762164900000|2025-11-03 10:15:00|5937.5|5930.5|5937.5|5929.5|5938.5|5931.5|5935.5|5928.5|12
1762165200000|2025-11-03 10:20:00|5938.5|5930.5|5939.5|5932.5|5941.5|5933.5|5937.5|5929.5|6
1762165500000|2025-11-03 10:25:00|5940.5|5931.5|5939.5|5932.5|5940.5|5933.5|5938.5|5930.5|9
1762165800000|2025-11-03 10:30:00|5938.5|5931.5|5938.5|5930.5|5940.5|5932.5|5937.5|5929.5|7
1762166100000|2025-11-03 10:35:00|5939.5|5931.5|5939.5|5932.5|5939.5|5932.5|5938.5|5930.5|6
1762166400000|2025-11-03 10:40:00|5940.5|5933.5|5941.5|5933.5|5941.5|5934.5|5940.5|5932.5|9
1762166700000|2025-11-03 10:45:00|5940.5|5934.5|5940.5|5933.5|5941.5|5934.5|5940.5|5932.5|33
1762167000000|2025-11-03 10:50:00|5941.5|5932.5|5941.5|5933.5|5942.5|5935.5|5939.5|5932.5|71
1762167300000|2025-11-03 10:55:00|5940.5|5932.5|5938.5|5931.5|5941.5|5933.5|5938.5|5930.5|12
1762167600000|2025-11-03 11:00:00|5939.5|5932.5|5939.5|5932.5|5940.5|5933.5|5938.5|5930.5|27
1762167900000|2025-11-03 11:05:00|5940.5|5931.5|5939.5|5932.5|5940.5|5933.5|5939.5|5931.5|6
1762168200000|2025-11-03 11:10:00|5940.5|5933.5|5940.5|5933.5|5941.5|5933.5|5939.5|5932.5|4
1762168500000|2025-11-03 11:15:00|5941.5|5934.5|5940.5|5933.5|5941.5|5934.5|5940.5|5933.5|7
1762168800000|2025-11-03 11:20:00|5941.5|5934.5|5941.5|5934.5|5942.5|5935.5|5940.5|5933.5|47
1762169100000|2025-11-03 11:25:00|5940.5|5933.5|5941.5|5934.5|5942.5|5935.5|5940.5|5933.5|3
1762169400000|2025-11-03 11:30:00|5942.5|5935.5|5942.5|5934.5|5942.5|5935.5|5941.5|5934.5|3
1762169700000|2025-11-03 11:35:00|5941.5|5933.5|5942.5|5935.5|5943.5|5935.5|5939.5|5932.5|6
1762170000000|2025-11-03 11:40:00|5943.5|5934.5|5941.5|5934.5|5943.5|5935.5|5940.5|5933.5|11
1762170300000|2025-11-03 11:45:00|5940.5|5933.5|5941.5|5934.5|5941.5|5934.5|5939.5|5932.5|6
1762170600000|2025-11-03 11:50:00|5942.5|5935.5|5941.5|5933.5|5942.5|5935.5|5940.5|5933.5|23
1762170900000|2025-11-03 11:55:00|5940.5|5934.5|5939.5|5932.5|5940.5|5934.5|5939.5|5932.5|4
1762171200000|2025-11-03 12:00:00|5938.5|5931.5|5938.5|5931.5|5939.5|5932.5|5937.5|5929.5|19
1762171500000|2025-11-03 12:05:00|5937.5|5930.5|5939.5|5932.5|5939.5|5932.5|5937.5|5929.5|10
1762171800000|2025-11-03 12:10:00|5940.5|5933.5|5941.5|5934.5|5941.5|5934.5|5939.5|5932.5|8
1762172100000|2025-11-03 12:15:00|5940.5|5933.5|5941.5|5934.5|5942.5|5935.5|5940.5|5932.5|31
1762172400000|2025-11-03 12:20:00|5942.5|5935.5|5941.5|5934.5|5942.5|5935.5|5941.5|5933.5|5
1762172700000|2025-11-03 12:25:00|5940.5|5933.5|5939.5|5932.5|5941.5|5933.5|5939.5|5931.5|6
1762173000000|2025-11-03 12:30:00|5938.5|5931.5|5939.5|5932.5|5940.5|5933.5|5938.5|5931.5|16
1762173300000|2025-11-03 12:35:00|5938.5|5931.5|5940.5|5933.5|5940.5|5933.5|5938.5|5931.5|18
1762173600000|2025-11-03 12:40:00|5939.5|5932.5|5939.5|5932.5|5940.5|5933.5|5938.5|5931.5|11
1762173900000|2025-11-03 12:45:00|5938.5|5931.5|5941.5|5934.5|5941.5|5934.5|5938.5|5931.5|9
1762174200000|2025-11-03 12:50:00|5940.5|5933.5|5939.5|5932.5|5941.5|5934.5|5939.5|5932.5|37
1762174500000|2025-11-03 12:55:00|5940.5|5933.5|5938.5|5930.5|5940.5|5933.5|5937.5|5930.5|12
1762174800000|2025-11-03 13:00:00|5937.5|5929.5|5929.5|5922.5|5937.5|5930.5|5928.5|5921.5|101
1762175100000|2025-11-03 13:05:00|5930.5|5923.5|5926.5|5919.5|5931.5|5924.5|5926.5|5919.5|276
1762175400000|2025-11-03 13:10:00|5927.5|5920.5|5928.5|5921.5|5930.5|5922.5|5926.5|5918.5|43
1762175700000|2025-11-03 13:15:00|5927.5|5920.5|5927.5|5920.5|5928.5|5921.5|5926.5|5919.5|15
1762176000000|2025-11-03 13:20:00|5928.5|5919.5|5925.5|5918.5|5928.5|5921.5|5925.5|5917.5|31
1762176300000|2025-11-03 13:25:00|5924.5|5917.5|5923.5|5916.5|5925.5|5918.5|5922.5|5914.5|56
1762176600000|2025-11-03 13:30:00|5924.5|5917.5|5927.5|5920.5|5927.5|5920.5|5924.5|5917.5|57
1762176900000|2025-11-03 13:35:00|5928.5|5921.5|5929.5|5922.5|5930.5|5923.5|5928.5|5921.5|17
1762177200000|2025-11-03 13:40:00|5928.5|5921.5|5931.5|5924.5|5932.5|5925.5|5927.5|5920.5|17
1762177500000|2025-11-03 13:45:00|5932.5|5923.5|5932.5|5925.5|5932.5|5925.5|5929.5|5921.5|29
1762177800000|2025-11-03 13:50:00|5931.5|5924.5|5928.5|5921.5|5931.5|5925.5|5927.5|5919.5|33
1762178100000|2025-11-03 13:55:00|5929.5|5922.5|5929|5923|5931.5|5923.5|5929|5922.5|40
1762178400000|2025-11-03 14:00:00|5929.5|5923.5|5925|5919|5934|5928|5924|5918|100
1762178700000|2025-11-03 14:05:00|5924.5|5918.5|5927|5921|5929|5923|5924.5|5918.5|21
1762179000000|2025-11-03 14:10:00|5926.5|5920.5|5929|5923|5929|5923|5926|5920|51
1762179300000|2025-11-03 14:15:00|5929.5|5923.5|5930|5924|5932|5926|5928.5|5922.5|41
1762179600000|2025-11-03 14:20:00|5930.5|5924.5|5932|5926|5934|5928|5930|5924|60
1762179900000|2025-11-03 14:25:00|5932.5|5926.5|5929|5923|5933|5927|5928|5922|29
1762180200000|2025-11-03 14:30:00|5928.5|5922.5|5914|5908|5929|5923|5911.5|5905.5|546
1762180500000|2025-11-03 14:35:00|5912.5|5906.5|5915|5909|5921|5915|5910.5|5904.5|228
1762180800000|2025-11-03 14:40:00|5914.5|5908.5|5914.5|5908.5|5917|5911|5911|5905|104
1762181100000|2025-11-03 14:45:00|5914|5908|5918.5|5912.5|5921|5915|5913|5907|99
1762181400000|2025-11-03 14:50:00|5919|5913|5914|5908|5919.5|5913.5|5913|5907|118
1762181700000|2025-11-03 14:55:00|5914.5|5908.5|5912|5906|5914.5|5908.5|5908|5902|148
1762182000000|2025-11-03 15:00:00|5914.5|5908.5|5916|5910|5921|5915|5910|5904|240
1762182300000|2025-11-03 15:05:00|5916.5|5910.5|5921|5915|5923|5917|5913.5|5907.5|76
1762182600000|2025-11-03 15:10:00|5922|5916|5913|5907|5922|5916|5912.5|5906.5|109
1762182900000|2025-11-03 15:15:00|5913.5|5907.5|5905|5899|5913.5|5907.5|5902|5896|262
1762183200000|2025-11-03 15:20:00|5904.5|5898.5|5896|5890|5906.5|5900.5|5896|5890|79
1762183500000|2025-11-03 15:25:00|5895.5|5889.5|5885|5879|5895.5|5889.5|5883|5877|246
1762183800000|2025-11-03 15:30:00|5885.5|5879.5|5885|5879|5888|5882|5882|5876|134
1762184100000|2025-11-03 15:35:00|5884.5|5878.5|5893.5|5887.5|5894|5888|5881|5875|133
1762184400000|2025-11-03 15:40:00|5894|5888|5898|5892|5901|5895|5894|5888|76
1762184700000|2025-11-03 15:45:00|5897.5|5891.5|5895|5889|5899|5893|5894|5888|46
1762185000000|2025-11-03 15:50:00|5895.5|5889.5|5897.5|5891.5|5902.5|5896.5|5895|5889|136
1762185300000|2025-11-03 15:55:00|5898|5892|5902|5896|5905.5|5899.5|5897|5891|61
1762185600000|2025-11-03 16:00:00|5901|5895|5902.5|5896.5|5903|5897|5899|5893|81
1762185900000|2025-11-03 16:05:00|5903|5897|5906|5900|5906|5900|5901|5895|50
1762186200000|2025-11-03 16:10:00|5905.5|5899.5|5907.5|5901.5|5907.5|5901.5|5902|5896|32
1762186500000|2025-11-03 16:15:00|5907|5901|5910|5904|5910|5904|5905|5899|27
1762186800000|2025-11-03 16:20:00|5909.5|5903.5|5909|5903|5912|5906|5906|5900|62
1762187100000|2025-11-03 16:25:00|5908.5|5902.5|5904|5898|5908.5|5902.5|5903|5897|37
1762187400000|2025-11-03 16:30:00|5905|5899|5908.5|5902.5|5910|5904|5903|5897|45
1762187700000|2025-11-03 16:35:00|5909|5903|5906.5|5900.5|5909|5903|5905|5899|62
1762188000000|2025-11-03 16:40:00|5906|5900|5907|5901|5908.5|5902.5|5905.5|5899.5|41
1762188300000|2025-11-03 16:45:00|5907.5|5901.5|5905.5|5899.5|5910|5904|5905|5899|13
1762188600000|2025-11-03 16:50:00|5905|5899|5908|5902|5908.5|5902.5|5904|5898|14
1762188900000|2025-11-03 16:55:00|5907.5|5901.5|5918.5|5912.5|5920|5914|5907.5|5901.5|167
1762189200000|2025-11-03 17:00:00|5919|5913|5914|5908|5919|5913|5913.5|5907.5|19
1762189500000|2025-11-03 17:05:00|5913.5|5907.5|5922|5916|5922.5|5916.5|5913.5|5907.5|25
1762189800000|2025-11-03 17:10:00|5921.5|5915.5|5923|5917|5924|5918|5921.5|5915.5|22
1762190100000|2025-11-03 17:15:00|5924|5918|5923|5917|5925|5919|5922|5916|13
1762190400000|2025-11-03 17:20:00|5923.5|5917.5|5920|5914|5925|5919|5919|5913|10
1762190700000|2025-11-03 17:25:00|5919.5|5913.5|5917|5911|5921|5915|5914.5|5908.5|21
1762191000000|2025-11-03 17:30:00|5916.5|5910.5|5922|5916|5923|5917|5916.5|5910.5|48
1762191300000|2025-11-03 17:35:00|5921.5|5915.5|5919|5913|5922|5916|5919|5913|6
1762191600000|2025-11-03 17:40:00|5919.5|5913.5|5918.5|5912.5|5920|5914|5917|5911|6
1762191900000|2025-11-03 17:45:00|5919|5913|5921|5915|5921|5915|5918|5912|3
1762192200000|2025-11-03 17:50:00|5920.5|5914.5|5923|5917|5923|5917|5920|5914|4
1762192500000|2025-11-03 17:55:00|5922.5|5916.5|5922.5|5916.5|5923.5|5917.5|5921.5|5915.5|5
1762192800000|2025-11-03 18:00:00|5923|5917|5921.5|5915.5|5923.5|5917.5|5919|5913|14
1762193100000|2025-11-03 18:05:00|5922|5916|5922|5916|5924|5918|5921|5915|7
1762193400000|2025-11-03 18:10:00|5922.5|5916.5|5920.5|5914.5|5923|5917|5920|5914|3
1762193700000|2025-11-03 18:15:00|5920|5914|5922|5916|5922|5916|5919|5913|4
1762194000000|2025-11-03 18:20:00|5921.5|5915.5|5919|5913|5922|5916|5917.5|5911.5|3
1762194300000|2025-11-03 18:25:00|5919.5|5913.5|5919|5913|5919.5|5913.5|5916.5|5910.5|6
1762194600000|2025-11-03 18:30:00|5919.5|5913.5|5923|5917|5924|5918|5919|5913|5
1762194900000|2025-11-03 18:35:00|5922|5916|5925.5|5919.5|5927|5921|5922|5916|13
1762195200000|2025-11-03 18:40:00|5926|5920|5925.5|5919.5|5926|5920|5924|5918|4
1762195500000|2025-11-03 18:45:00|5925|5919|5922|5916|5925.5|5919.5|5922|5916|4
1762195800000|2025-11-03 18:50:00|5921.5|5915.5|5920.5|5914.5|5922.5|5916.5|5919.5|5913.5|5
1762196100000|2025-11-03 18:55:00|5920|5914|5918.2|5909.2|5921|5915|5916.5|5909|37
1762196400000|2025-11-03 19:00:00|5917.5|5908.5|5915.2|5906.2|5918.6|5909.6|5914.5|5905.5|0
1762196700000|2025-11-03 19:05:00|5915.3|5906.3|5918.5|5909.5|5919.5|5910.5|5914.7|5905.7|0
1762197000000|2025-11-03 19:10:00|5918.6|5909.6|5918.9|5909.9|5919.5|5910.5|5918.4|5909.4|0
1762197300000|2025-11-03 19:15:00|5918.3|5909.3|5917.4|5908.4|5918.8|5909.8|5917.1|5908.1|0
1762197600000|2025-11-03 19:20:00|5917.5|5908.5|5918.1|5909.1|5918.9|5909.9|5917.2|5908.2|0
1762197900000|2025-11-03 19:25:00|5918|5909|5918.9|5909.9|5919.3|5910.3|5917.7|5908.7|0
1762198200000|2025-11-03 19:30:00|5918.8|5909.8|5918.6|5909.6|5919.3|5910.3|5917.1|5908.1|0
1762198500000|2025-11-03 19:35:00|5918.7|5909.7|5918.3|5909.3|5918.9|5909.9|5918.3|5909.3|0
1762198800000|2025-11-03 19:40:00|5918.2|5909.2|5912.5|5903.5|5918.2|5909.2|5912|5903|0
1762199100000|2025-11-03 19:45:00|5912.6|5903.6|5915.5|5906.5|5915.6|5906.6|5912.6|5903.6|0
1762199400000|2025-11-03 19:50:00|5915.6|5906.6|5919.3|5910.3|5919.4|5910.4|5915.2|5906.2|0
1762199700000|2025-11-03 19:55:00|5919.4|5910.4|5917.2|5908.2|5919.5|5910.5|5917.1|5908.1|0
1762200000000|2025-11-03 20:00:00|5917.3|5908.3|5919.2|5910.2|5920|5911|5917.3|5908.3|0
1762200300000|2025-11-03 20:05:00|5919.3|5910.3|5919.5|5910.5|5920|5911|5919.2|5910.2|0
1762200600000|2025-11-03 20:10:00|5919.4|5910.4|5922.2|5913.2|5922.4|5913.4|5919.3|5910.3|0
1762200900000|2025-11-03 20:15:00|5922.3|5913.3|5922.3|5913.3|5922.6|5913.6|5921.2|5912.2|0
1762201200000|2025-11-03 20:20:00|5922.2|5913.2|5919.9|5910.9|5922.3|5913.3|5919.9|5910.9|0
1762201500000|2025-11-03 20:25:00|5919.8|5910.8|5919.3|5910.3|5919.8|5910.8|5919.1|5910.1|0
1762201800000|2025-11-03 20:30:00|5919.2|5910.2|5916.3|5907.3|5920.5|5911.5|5916.3|5907.3|0
1762202100000|2025-11-03 20:35:00|5916.4|5907.4|5917.8|5908.8|5917.8|5908.8|5914.3|5905.3|0
1762202400000|2025-11-03 20:40:00|5917.9|5908.9|5915|5906|5918.1|5909.1|5914.7|5905.7|0
1762202700000|2025-11-03 20:45:00|5915.1|5906.1|5913.5|5904.5|5915.9|5906.9|5913.2|5904.2|0
1762203000000|2025-11-03 20:50:00|5912.9|5903.9|5917.1|5908.1|5917.2|5908.2|5912.5|5903.5|0
1762203300000|2025-11-03 20:55:00|5917|5908|5917.9|5908.9|5917.9|5908.9|5913.7|5904.7|0
1762203600000|2025-11-03 21:00:00|5918|5909|5918.8|5909.8|5919.1|5910.1|5916.1|5907.1|0
1762203900000|2025-11-03 21:05:00|5922.6|5913.6|5918.9|5909.9|5923.1|5914.1|5918.9|5909.9|0
1762204200000|2025-11-03 21:10:00|5918.8|5909.8|5918.8|5909.8|5919.1|5910.1|5916.9|5907.9|0
1762204500000|2025-11-03 21:15:00|5918.9|5909.9|5918.1|5909.1|5918.9|5909.9|5916.6|5907.6|0
1762204800000|2025-11-03 21:20:00|5918|5909|5916.8|5907.8|5918.5|5909.5|5916.6|5907.6|0
1762205100000|2025-11-03 21:25:00|5916.9|5907.9|5916.4|5907.4|5917.3|5908.3|5916.4|5907.4|0
1762205400000|2025-11-03 21:30:00|5916.6|5907.6|5917|5908|5917.1|5908.1|5916.4|5907.4|0
1762205700000|2025-11-03 21:35:00|5916.9|5907.9|5916.9|5907.9|5917.2|5908.2|5916.2|5907.2|0
1762206000000|2025-11-03 21:40:00|5917.1|5908.1|5917|5908|5917.9|5908.9|5916.8|5907.8|0
1762206300000|2025-11-03 21:45:00|5917.1|5908.1|5917.2|5908.2|5917.6|5908.6|5916.9|5907.9|0
1762206600000|2025-11-03 21:50:00|5917.4|5908.4|5918.1|5909.1|5918.6|5909.6|5916.9|5907.9|0
1762206900000|2025-11-03 21:55:00|5918|5909|5918.2|5909.2|5918.3|5909.3|5917.9|5908.9|0
1762207200000|2025-11-03 22:00:00|5918.1|5909.1|5919.6|5910.6|5919.6|5910.6|5917.4|5908.4|0
1762207500000|2025-11-03 22:05:00|5919.8|5910.8|5919.8|5910.8|5920.3|5911.3|5919.6|5910.6|0
1762207800000|2025-11-03 22:10:00|5920|5911|5920.8|5911.8|5920.8|5911.8|5919.6|5910.6|0
1762208100000|2025-11-03 22:15:00|5920.1|5911.1|5920.1|5911.1|5920.8|5911.8|5919.8|5910.8|0
1762208400000|2025-11-03 22:20:00|5920.4|5911.4|5920.4|5911.4|5920.5|5911.5|5920.2|5911.2|0
1762208700000|2025-11-03 22:25:00|5920.3|5911.3|5920.1|5911.1|5920.4|5911.4|5920.1|5911.1|0
1762209000000|2025-11-03 22:30:00|5920.2|5911.2|5920.4|5911.4|5920.4|5911.4|5920.2|5911.2|0
1762209300000|2025-11-03 22:35:00|5920.5|5911.5|5920.4|5911.4|5920.5|5911.5|5920.4|5911.4|0
1762209600000|2025-11-03 22:40:00|5920.6|5911.6|5920.7|5911.7|5920.7|5911.7|5920.6|5911.6|0
1762209900000|2025-11-03 22:45:00|5920.6|5911.6|5920.3|5911.3|5920.6|5911.6|5920.3|5911.3|0
1762210200000|2025-11-03 22:50:00|5920.4|5911.4|5920.1|5911.1|5920.5|5911.5|5919.9|5910.9|0
1762210500000|2025-11-03 22:55:00|5920|5911|5919.3|5910.3|5920.2|5911.2|5919|5910|0
1762210800000|2025-11-03 23:00:00|5918.3|5909.3|5919|5910|5919.3|5910.3|5917.2|5908.2|0
1762211100000|2025-11-03 23:05:00|5919.1|5910.1|5916.8|5907.8|5919.2|5910.2|5916.6|5907.6|0
1762211400000|2025-11-03 23:10:00|5916.7|5907.7|5916.1|5907.1|5916.9|5907.9|5915.7|5906.7|0
1762211700000|2025-11-03 23:15:00|5916|5907|5915.8|5906.8|5916.7|5907.7|5915.3|5906.3|0
1762212000000|2025-11-03 23:20:00|5915.7|5906.7|5915.3|5906.3|5915.9|5906.9|5914.4|5905.4|0
1762212300000|2025-11-03 23:25:00|5915.4|5906.4|5916.4|5907.4|5916.7|5907.7|5915.2|5906.2|0
1762212600000|2025-11-03 23:30:00|5916.2|5907.2|5915.5|5906.5|5916.2|5907.2|5914.7|5905.7|0
1762212900000|2025-11-03 23:35:00|5915.4|5906.4|5914.2|5905.2|5915.4|5906.4|5914.2|5905.2|0
1762213200000|2025-11-03 23:40:00|5914.3|5905.3|5913.8|5904.8|5914.3|5905.3|5912.9|5903.9|0
1762213500000|2025-11-03 23:45:00|5913.4|5904.4|5914|5905|5914.6|5905.6|5913|5904|0
1762213800000|2025-11-03 23:50:00|5914.1|5905.1|5913.3|5904.3|5914.1|5905.1|5912.7|5903.7|0
1762214100000|2025-11-03 23:55:00|5913.5|5904.5|5913.8|5904.8|5913.8|5904.8|5912.6|5903.6|0
1762214400000|2025-11-04 00:00:00|5913.7|5904.7|5911.4|5902.4|5913.7|5904.7|5911.4|5902.4|0
1762214700000|2025-11-04 00:05:00|5911.6|5902.6|5909.8|5900.8|5912.1|5903.1|5909.5|5900.5|0
1762215000000|2025-11-04 00:10:00|5909.9|5900.9|5910.2|5901.2|5910.7|5901.7|5909.7|5900.7|0
1762215300000|2025-11-04 00:15:00|5910.1|5901.1|5900.5|5891.5|5910.7|5901.7|5899.1|5890.1|0
1762215600000|2025-11-04 00:20:00|5900.4|5891.4|5900|5891|5900.8|5891.8|5898.7|5889.7|0
1762215900000|2025-11-04 00:25:00|5899.9|5890.9|5898.1|5889.1|5900.1|5891.1|5897.9|5888.9|0
1762216200000|2025-11-04 00:30:00|5898.2|5889.2|5899.9|5890.9|5900.7|5891.7|5897.8|5888.8|0
1762216500000|2025-11-04 00:35:00|5900|5891|5901.5|5892.5|5901.5|5892.5|5899.1|5890.1|0
1762216800000|2025-11-04 00:40:00|5901.6|5892.6|5901.6|5892.6|5902.4|5893.4|5901.2|5892.2|0
1762217100000|2025-11-04 00:45:00|5901.5|5892.5|5903.2|5894.2|5903.3|5894.3|5900.7|5891.7|0
1762217400000|2025-11-04 00:50:00|5903.1|5894.1|5903.2|5894.2|5903.8|5894.8|5902.9|5893.9|0
1762217700000|2025-11-04 00:55:00|5903.3|5894.3|5902.8|5893.8|5903.6|5894.6|5902|5893|0
1762218000000|2025-11-04 01:00:00|5903.1|5894.1|5900.7|5891.7|5903.7|5894.7|5900.6|5891.6|0
1762218300000|2025-11-04 01:05:00|5900.6|5891.6|5901.6|5892.6|5902.7|5893.7|5899.9|5890.9|0
1762218600000|2025-11-04 01:10:00|5901.7|5892.7|5902.9|5893.9|5903.2|5894.2|5900.2|5891.2|0
1762218900000|2025-11-04 01:15:00|5903|5894|5922.5|5918.5|5927|5923|5903|5894|789
1762219200000|2025-11-04 01:20:00|5923|5919|5924|5920|5929|5925|5920|5916|729
1762219500000|2025-11-04 01:25:00|5923.5|5919.5|5928|5924|5928|5924|5918.5|5914.5|750
1762219800000|2025-11-04 01:30:00|5925|5921|5918|5914|5929|5925|5891|5887|5580
1762220100000|2025-11-04 01:35:00|5917|5913|5939|5935|5948|5944|5917|5913|2833
1762220400000|2025-11-04 01:40:00|5938|5934|5964|5960|5968|5964|5938|5934|3011
1762220700000|2025-11-04 01:45:00|5964.5|5960.5|5947|5943|5972|5968|5946|5942|2888
1762221000000|2025-11-04 01:50:00|5946.5|5942.5|5934|5930|5948|5944|5932.5|5928.5|2184
1762221300000|2025-11-04 01:55:00|5935|5931|5937.5|5933.5|5943.5|5939.5|5927.5|5923.5|2314
1762221600000|2025-11-04 02:00:00|5937|5933|5929.5|5925.5|5937|5933|5916|5912|1705
1762221900000|2025-11-04 02:05:00|5930|5926|5942|5938|5943|5939|5929|5925|1224
1762222200000|2025-11-04 02:10:00|5942.5|5938.5|5945|5941|5949|5945|5936.5|5932.5|1753
1762222500000|2025-11-04 02:15:00|5944|5940|5933|5929|5946.5|5942.5|5932|5928|1151
1762222800000|2025-11-04 02:20:00|5932|5928|5916|5912|5932|5928|5913|5909|2770
1762223100000|2025-11-04 02:25:00|5917|5913|5921|5917|5926|5922|5915|5911|1611
1762223400000|2025-11-04 02:30:00|5922|5918|5927.5|5923.5|5937|5933|5919|5915|1989
1762223700000|2025-11-04 02:35:00|5928|5924|5913|5909|5933|5929|5910|5906|1111
1762224000000|2025-11-04 02:40:00|5912.5|5908.5|5893|5889|5912.5|5908.5|5889|5885|1788
1762224300000|2025-11-04 02:45:00|5892.5|5888.5|5894|5890|5898|5894|5887|5883|1537
1762224600000|2025-11-04 02:50:00|5894.5|5890.5|5899|5895|5901|5897|5891|5887|995
1762224900000|2025-11-04 02:55:00|5898|5894|5909|5905|5910|5906|5898|5894|1002
1762225200000|2025-11-04 03:00:00|5908|5904|5917|5913|5923.5|5919.5|5906|5902|1217
1762225500000|2025-11-04 03:05:00|5917.5|5913.5|5917|5913|5922.5|5918.5|5911|5907|911
1762225800000|2025-11-04 03:10:00|5916|5912|5923|5919|5929|5925|5916|5912|773
1762226100000|2025-11-04 03:15:00|5923.5|5919.5|5931|5927|5933|5929|5923|5919|927
1762226400000|2025-11-04 03:20:00|5931.5|5927.5|5923|5919|5935|5931|5922|5918|797
1762226700000|2025-11-04 03:25:00|5923.5|5919.5|5927|5923|5929|5925|5914.5|5910.5|1010
1762227000000|2025-11-04 03:30:00|5927.5|5923.5|5925|5921|5931|5927|5923.5|5919.5|391
1762227300000|2025-11-04 03:35:00|5924|5920|5918|5914|5926|5922|5916|5912|156
1762227600000|2025-11-04 03:40:00|5917|5913|5918|5914|5918.5|5914.5|5913|5909|455
1762227900000|2025-11-04 03:45:00|5919|5915|5918|5914|5920|5916|5915|5911|167
1762228200000|2025-11-04 03:50:00|5918.5|5914.5|5920.5|5916.5|5922|5918|5914.5|5910.5|572
1762228500000|2025-11-04 03:55:00|5921|5917|5920.5|5916.5|5924|5920|5919.5|5915.5|222
1762228800000|2025-11-04 04:00:00|5922.9|5913.9|5923.6|5914.6|5924.4|5915.4|5921.8|5912.8|4
1762229100000|2025-11-04 04:05:00|5923.7|5914.7|5924.5|5915.5|5924.5|5915.5|5922.1|5913.1|0
1762229400000|2025-11-04 04:10:00|5924.3|5915.3|5922.2|5913.2|5924.5|5915.5|5922|5913|0
1762229700000|2025-11-04 04:15:00|5922.1|5913.1|5922.7|5913.7|5922.7|5913.7|5921|5912|0
1762230000000|2025-11-04 04:20:00|5922.6|5913.6|5921.6|5912.6|5922.7|5913.7|5919.8|5910.8|0
1762230300000|2025-11-04 04:25:00|5921.5|5912.5|5920.5|5911.5|5921.5|5912.5|5918.5|5909.5|0
1762230600000|2025-11-04 04:30:00|5920.6|5911.6|5920|5911|5921.2|5912.2|5919.9|5910.9|0
1762230900000|2025-11-04 04:35:00|5919.9|5910.9|5919.6|5910.6|5920.3|5911.3|5918|5909|0
1762231200000|2025-11-04 04:40:00|5919.7|5910.7|5916.6|5907.6|5919.9|5910.9|5915.7|5906.7|0
1762231500000|2025-11-04 04:45:00|5916.4|5907.4|5917.3|5908.3|5918.5|5909.5|5916.4|5907.4|0
1762231800000|2025-11-04 04:50:00|5917.4|5908.4|5917.1|5908.1|5917.9|5908.9|5916.3|5907.3|0
1762232100000|2025-11-04 04:55:00|5917.2|5908.2|5918.5|5909.5|5919.3|5910.3|5917.1|5908.1|37
1762232400000|2025-11-04 05:00:00|5918.6|5909.6|5897|5893|5918.8|5913.5|5891|5887|3171
1762232700000|2025-11-04 05:05:00|5898|5894|5891|5887|5900|5896|5888.5|5884.5|1685
1762233000000|2025-11-04 05:10:00|5890|5886|5882|5878|5892|5888|5881.5|5877.5|1700
1762233300000|2025-11-04 05:15:00|5881.5|5877.5|5870|5866|5883|5879|5870|5866|2654
1762233600000|2025-11-04 05:20:00|5871|5867|5874.5|5870.5|5878|5874|5861|5857|2593
1762233900000|2025-11-04 05:25:00|5875|5871|5874.5|5870.5|5880|5876|5870|5866|1162
1762234200000|2025-11-04 05:30:00|5874|5870|5869|5865|5875|5871|5865|5861|943
1762234500000|2025-11-04 05:35:00|5870|5866|5869|5865|5877|5873|5868|5864|805
1762234800000|2025-11-04 05:40:00|5869.5|5865.5|5858.5|5854.5|5870.5|5866.5|5854|5850|1530
1762235100000|2025-11-04 05:45:00|5859|5855|5844|5840|5860|5856|5842|5838|1677
1762235400000|2025-11-04 05:50:00|5843|5839|5848.5|5844.5|5853|5849|5838|5834|1590
1762235700000|2025-11-04 05:55:00|5849|5845|5849|5845|5857|5853|5842.5|5838.5|1153
1762236000000|2025-11-04 06:00:00|5851|5847|5843|5839|5851.5|5847.5|5837|5833|1561
1762236300000|2025-11-04 06:05:00|5842|5838|5834|5830|5845|5841|5834|5830|1486
1762236600000|2025-11-04 06:10:00|5833|5829|5825|5821|5833|5829|5820|5816|3046
1762236900000|2025-11-04 06:15:00|5824.5|5820.5|5818|5814|5828|5824|5814|5810|2847
1762237200000|2025-11-04 06:20:00|5817.5|5813.5|5821|5817|5825|5821|5812|5808|2329
1762237500000|2025-11-04 06:25:00|5821.5|5817.5|5812|5808|5822|5818|5810|5806|1545
1762237800000|2025-11-04 06:30:00|5811.5|5807.5|5823|5819|5824|5820|5807|5803|1488
1762238100000|2025-11-04 06:35:00|5823.5|5819.5|5825|5821|5831|5827|5821|5817|1121
1762238400000|2025-11-04 06:40:00|5826|5822|5846|5842|5846|5842|5826|5822|1728
1762238700000|2025-11-04 06:45:00|5845|5841|5851|5847|5852.5|5848.5|5842|5838|2454
1762239000000|2025-11-04 06:50:00|5851.5|5847.5|5854|5850|5856|5852|5846|5842|3238
1762239300000|2025-11-04 06:55:00|5853|5849|5852|5848|5856|5852|5852|5848|2757
1762239600000|2025-11-04 07:00:00|5853|5849|5840.5|5836.5|5854|5850|5838.5|5834.5|1775
1762239900000|2025-11-04 07:05:00|5841|5837|5842|5838|5845.5|5841.5|5838|5834|930
1762240200000|2025-11-04 07:10:00|5841.5|5837.5|5831|5827|5842|5838|5831|5827|993
1762240500000|2025-11-04 07:15:00|5831.5|5827.5|5825|5821|5832|5828|5821|5817|1764
1762240800000|2025-11-04 07:20:00|5826|5822|5823|5819|5827|5823|5822|5818|1239
1762241100000|2025-11-04 07:25:00|5822|5818|5822|5818|5828|5824|5822|5818|1290
1762241400000|2025-11-04 07:30:00|5823|5819|5826|5822|5831|5827|5823|5819|1288
1762241700000|2025-11-04 07:35:00|5825|5821|5829|5825|5833|5829|5823|5819|2730
1762242000000|2025-11-04 07:40:00|5828.5|5824.5|5829|5825|5830|5826|5826|5822|1085
1762242300000|2025-11-04 07:45:00|5828|5824|5835|5831|5835|5831|5828|5824|1820
1762242600000|2025-11-04 07:50:00|5834.5|5830.5|5838|5834|5838|5834|5833|5829|1290
1762242900000|2025-11-04 07:55:00|5839|5835|5837|5833|5839|5835|5834|5830|2052
1762243200000|2025-11-04 08:00:00|5836|5832|5826|5822|5840|5836|5826|5822|1896
1762243500000|2025-11-04 08:05:00|5825|5821|5812|5808|5825|5821|5806|5802|5609
1762243800000|2025-11-04 08:10:00|5811|5807|5807|5803|5813|5809|5805|5801|3218
1762244100000|2025-11-04 08:15:00|5806.5|5802.5|5806|5802|5811|5807|5805|5801|974
1762244400000|2025-11-04 08:20:00|5807|5803|5813.5|5809.5|5814|5810|5807|5803|3067
1762244700000|2025-11-04 08:25:00|5814|5810|5810.5|5806.5|5816|5812|5808|5804|2327
1762245000000|2025-11-04 08:30:00|5811.8|5802.8|5813.1|5804.1|5814.9|5805.9|5810.9|5801.9|4
1762245300000|2025-11-04 08:35:00|5813|5804|5813.2|5804.2|5814.6|5805.6|5811.2|5802.2|0
1762245600000|2025-11-04 08:40:00|5813.1|5804.1|5813.9|5804.9|5815.7|5806.7|5811.7|5802.7|0
1762245900000|2025-11-04 08:45:00|5814.1|5805.1|5812.5|5803.5|5815|5806|5809.8|5800.8|0
1762246200000|2025-11-04 08:50:00|5812.3|5803.3|5810.8|5801.8|5812.7|5803.7|5810.1|5801.1|0
1762246500000|2025-11-04 08:55:00|5810.7|5801.7|5812.2|5803.2|5814|5805|5809.7|5800.7|0
1762246800000|2025-11-04 09:00:00|5812.3|5803.3|5812.9|5803.9|5816.3|5807.3|5811.9|5802.9|0
1762247100000|2025-11-04 09:05:00|5812.8|5803.8|5809|5800|5812.9|5803.9|5806.7|5797.7|0
1762247400000|2025-11-04 09:10:00|5809.2|5800.2|5808.7|5799.7|5811.9|5802.9|5807.5|5798.5|0
1762247700000|2025-11-04 09:15:00|5805|5799|5794|5788|5805|5799|5793|5787|807
1762248000000|2025-11-04 09:20:00|5793|5787|5790|5784|5794.5|5788.5|5788|5782|312
1762248300000|2025-11-04 09:25:00|5790.5|5784.5|5782|5776|5791|5785|5780.5|5774.5|223
1762248600000|2025-11-04 09:30:00|5783|5777|5790|5784|5791|5785|5782|5776|256
1762248900000|2025-11-04 09:35:00|5789|5783|5791|5785|5792|5786|5786|5780|105
1762249200000|2025-11-04 09:40:00|5790.5|5784.5|5787.5|5781.5|5793|5787|5786.5|5780.5|55
1762249500000|2025-11-04 09:45:00|5787|5781|5786|5780|5789|5783|5785|5779|130
1762249800000|2025-11-04 09:50:00|5786.5|5780.5|5783|5777|5790|5784|5783|5777|99
1762250100000|2025-11-04 09:55:00|5783.5|5777.5|5777.5|5771.5|5784|5778|5771|5765|268
1762250400000|2025-11-04 10:00:00|5777|5771|5774.5|5768.5|5779|5773|5774|5768|115
1762250700000|2025-11-04 10:05:00|5774|5768|5776.5|5770.5|5778|5772|5774|5768|67
1762251000000|2025-11-04 10:10:00|5776|5770|5780|5774|5780.5|5774.5|5774|5768|76
1762251300000|2025-11-04 10:15:00|5780.5|5773.5|5779.5|5772.5|5781.5|5774.5|5777.5|5769.5|113
1762251600000|2025-11-04 10:20:00|5778.5|5771.5|5785.5|5778.5|5785.5|5778.5|5778.5|5771.5|157
1762251900000|2025-11-04 10:25:00|5784.5|5777.5|5788.5|5781.5|5789.5|5782.5|5784.5|5777.5|93
1762252200000|2025-11-04 10:30:00|5787.5|5780.5|5794.5|5787.5|5794.5|5787.5|5787.5|5780.5|127
1762252500000|2025-11-04 10:35:00|5793.5|5786.5|5795.5|5788.5|5795.5|5788.5|5792.5|5785.5|100
1762252800000|2025-11-04 10:40:00|5794.5|5787.5|5796.5|5789.5|5798.5|5791.5|5794.5|5787.5|58
1762253100000|2025-11-04 10:45:00|5797.5|5790.5|5799.5|5791.5|5799.5|5792.5|5796.5|5789.5|35
1762253400000|2025-11-04 10:50:00|5800.5|5792.5|5798.5|5791.5|5801.5|5794.5|5797.5|5789.5|36
1762253700000|2025-11-04 10:55:00|5799.5|5790.5|5797.5|5789.5|5799.5|5791.5|5795.5|5788.5|26
1762254000000|2025-11-04 11:00:00|5798.5|5790.5|5798.5|5791.5|5801.5|5794.5|5796.5|5789.5|81
1762254300000|2025-11-04 11:05:00|5799.5|5790.5|5799.5|5792.5|5801.5|5793.5|5797.5|5790.5|33
1762254600000|2025-11-04 11:10:00|5798.5|5791.5|5800.5|5792.5|5801.5|5793.5|5798.5|5791.5|9
1762254900000|2025-11-04 11:15:00|5799.5|5793.5|5799.5|5792.5|5802.5|5794.5|5799.5|5792.5|9
1762255200000|2025-11-04 11:20:00|5800.5|5791.5|5803.5|5796.5|5803.5|5796.5|5798.5|5791.5|32
1762255500000|2025-11-04 11:25:00|5802.5|5795.5|5803.5|5796.5|5803.5|5796.5|5801.5|5794.5|12
1762255800000|2025-11-04 11:30:00|5802.5|5795.5|5803.5|5795.5|5806.5|5799.5|5802.5|5795.5|42
1762256100000|2025-11-04 11:35:00|5802.5|5794.5|5801.5|5794.5|5803.5|5795.5|5801.5|5793.5|10
1762256400000|2025-11-04 11:40:00|5802.5|5793.5|5803.5|5795.5|5805.5|5797.5|5801.5|5793.5|25
1762256700000|2025-11-04 11:45:00|5802.5|5794.5|5802.5|5795.5|5803.5|5795.5|5801.5|5793.5|10
1762257000000|2025-11-04 11:50:00|5801.5|5794.5|5799.5|5792.5|5802.5|5795.5|5798.5|5790.5|5
1762257300000|2025-11-04 11:55:00|5800.5|5793.5|5799.5|5792.5|5801.5|5794.5|5798.5|5791.5|60
1762257600000|2025-11-04 12:00:00|5798.5|5791.5|5796.5|5788.5|5800.5|5793.5|5795.5|5788.5|39
1762257900000|2025-11-04 12:05:00|5795.5|5787.5|5792.5|5785.5|5796.5|5789.5|5792.5|5785.5|47
1762258200000|2025-11-04 12:10:00|5793.5|5786.5|5794.5|5787.5|5794.5|5787.5|5791.5|5784.5|43
1762258500000|2025-11-04 12:15:00|5795.5|5786.5|5794.5|5786.5|5797.5|5790.5|5793.5|5786.5|51
1762258800000|2025-11-04 12:20:00|5795.5|5787.5|5793.5|5786.5|5797.5|5790.5|5793.5|5786.5|36
1762259100000|2025-11-04 12:25:00|5794.5|5785.5|5796.5|5788.5|5796.5|5789.5|5794.5|5785.5|33
1762259400000|2025-11-04 12:30:00|5795.5|5789.5|5794.5|5787.5|5797.5|5790.5|5794.5|5786.5|21
1762259700000|2025-11-04 12:35:00|5795.5|5788.5|5793.5|5786.5|5795.5|5788.5|5791.5|5784.5|13
1762260000000|2025-11-04 12:40:00|5792.5|5785.5|5793.5|5786.5|5794.5|5787.5|5792.5|5785.5|21
1762260300000|2025-11-04 12:45:00|5792.5|5785.5|5790.5|5783.5|5794.5|5786.5|5789.5|5782.5|32
1762260600000|2025-11-04 12:50:00|5789.5|5782.5|5790.5|5783.5|5792.5|5785.5|5789.5|5782.5|26
1762260900000|2025-11-04 12:55:00|5789.5|5782.5|5789.5|5782.5|5790.5|5783.5|5787.5|5780.5|33
1762261200000|2025-11-04 13:00:00|5788.5|5781.5|5793.5|5786.5|5795.5|5787.5|5787.5|5780.5|173
1762261500000|2025-11-04 13:05:00|5794.5|5787.5|5792.5|5784.5|5796.5|5789.5|5791.5|5784.5|104
1762261800000|2025-11-04 13:10:00|5793.5|5785.5|5794.5|5787.5|5796.5|5788.5|5790.5|5782.5|82
1762262100000|2025-11-04 13:15:00|5793.5|5786.5|5795.5|5787.5|5796.5|5789.5|5792.5|5785.5|51
1762262400000|2025-11-04 13:20:00|5800.5|5788.5|5794.5|5787.5|5801.5|5793.5|5794.5|5787.5|255
1762262700000|2025-11-04 13:25:00|5793.5|5786.5|5790.5|5783.5|5794.5|5786.5|5790.5|5783.5|52
1762263000000|2025-11-04 13:30:00|5789.5|5782.5|5789.5|5782.5|5792.5|5785.5|5787.5|5780.5|102
1762263300000|2025-11-04 13:35:00|5788.5|5781.5|5789.5|5782.5|5790.5|5783.5|5787.5|5779.5|53
1762263600000|2025-11-04 13:40:00|5790.5|5783.5|5790.5|5783.5|5793.5|5786.5|5789.5|5782.5|97
1762263900000|2025-11-04 13:45:00|5792.5|5785.5|5791.5|5784.5|5794.5|5787.5|5790.5|5783.5|111
1762264200000|2025-11-04 13:50:00|5792.5|5785.5|5794.5|5786.5|5794.5|5786.5|5791.5|5784.5|72
1762264500000|2025-11-04 13:55:00|5793.5|5787.5|5795|5789|5797.5|5790.5|5793.5|5786.5|28
1762264800000|2025-11-04 14:00:00|5795.5|5789.5|5792|5786|5796|5790|5792|5786|46
1762265100000|2025-11-04 14:05:00|5791.5|5785.5|5795|5789|5795|5789|5791|5785|14
1762265400000|2025-11-04 14:10:00|5794|5788|5792|5786|5796|5790|5792|5786|30
1762265700000|2025-11-04 14:15:00|5791.5|5785.5|5797.5|5791.5|5799|5793|5791.5|5785.5|15
1762266000000|2025-11-04 14:20:00|5798|5792|5796|5790|5798|5792|5796|5790|76
1762266300000|2025-11-04 14:25:00|5795.5|5789.5|5791.5|5785.5|5796|5790|5791|5785|62
1762266600000|2025-11-04 14:30:00|5791|5785|5782|5776|5800.5|5794.5|5779|5773|610
1762266900000|2025-11-04 14:35:00|5781.5|5775.5|5790|5784|5796.5|5790.5|5781|5775|533
1762267200000|2025-11-04 14:40:00|5790.5|5784.5|5806|5800|5809.5|5803.5|5785|5779|357
1762267500000|2025-11-04 14:45:00|5805.5|5799.5|5817|5811|5818|5812|5804|5798|225
1762267800000|2025-11-04 14:50:00|5817.5|5811.5|5836.5|5830.5|5837|5831|5816|5810|583
1762268100000|2025-11-04 14:55:00|5837|5831|5836|5830|5839|5833|5829|5823|348
1762268400000|2025-11-04 15:00:00|5835.5|5829.5|5830|5824|5835.5|5829.5|5826|5820|176
1762268700000|2025-11-04 15:05:00|5830.5|5824.5|5828|5822|5832|5826|5824|5818|419
1762269000000|2025-11-04 15:10:00|5828.5|5822.5|5823|5817|5829|5823|5823|5817|146
1762269300000|2025-11-04 15:15:00|5822|5816|5831|5825|5833|5827|5822|5816|348
1762269600000|2025-11-04 15:20:00|5832|5826|5836.5|5830.5|5837|5831|5827|5821|243
1762269900000|2025-11-04 15:25:00|5837|5831|5843|5837|5845|5839|5834|5828|288
1762270200000|2025-11-04 15:30:00|5842.5|5836.5|5842.5|5836.5|5845|5839|5836|5830|113
1762270500000|2025-11-04 15:35:00|5842|5836|5841|5835|5843|5837|5836|5830|44
1762270800000|2025-11-04 15:40:00|5841.5|5835.5|5846|5840|5848|5842|5840|5834|297
1762271100000|2025-11-04 15:45:00|5845.5|5839.5|5837|5831|5845.5|5839.5|5836|5830|117
1762271400000|2025-11-04 15:50:00|5837.5|5831.5|5834|5828|5839|5833|5832|5826|46
1762271700000|2025-11-04 15:55:00|5833.5|5827.5|5835|5829|5835|5829|5830|5824|38
1762272000000|2025-11-04 16:00:00|5836|5830|5831|5825|5838|5832|5827|5821|111
1762272300000|2025-11-04 16:05:00|5830.5|5824.5|5826.5|5820.5|5832|5826|5825|5819|40
1762272600000|2025-11-04 16:10:00|5827|5821|5828|5822|5829|5823|5823|5817|42
1762272900000|2025-11-04 16:15:00|5827.5|5821.5|5830.5|5824.5|5834.5|5828.5|5826|5820|61
1762273200000|2025-11-04 16:20:00|5831|5825|5833|5827|5833|5827|5828|5822|38
1762273500000|2025-11-04 16:25:00|5832.5|5826.5|5842|5836|5843.5|5837.5|5830|5824|46
1762273800000|2025-11-04 16:30:00|5841.5|5835.5|5842.5|5836.5|5846|5840|5839|5833|69
1762274100000|2025-11-04 16:35:00|5843|5837|5847|5841|5848|5842|5842|5836|103
1762274400000|2025-11-04 16:40:00|5847.5|5841.5|5843|5837|5847.5|5841.5|5841|5835|71
1762274700000|2025-11-04 16:45:00|5843.5|5837.5|5840|5834|5844|5838|5837|5831|37
1762275000000|2025-11-04 16:50:00|5840.5|5834.5|5841|5835|5841|5835|5835|5829|28
1762275300000|2025-11-04 16:55:00|5840.5|5834.5|5843.5|5837.5|5844|5838|5839|5833|42
1762275600000|2025-11-04 17:00:00|5844|5838|5841|5835|5845.5|5839.5|5840|5834|51
1762275900000|2025-11-04 17:05:00|5841.5|5835.5|5836|5830|5841.5|5835.5|5835|5829|31
1762276200000|2025-11-04 17:10:00|5836.5|5830.5|5830|5824|5836.5|5830.5|5830|5824|30
1762276500000|2025-11-04 17:15:00|5830.5|5824.5|5822|5816|5832.5|5826.5|5821|5815|37
1762276800000|2025-11-04 17:20:00|5821.5|5815.5|5823|5817|5824|5818|5817|5811|232
1762277100000|2025-11-04 17:25:00|5822.5|5816.5|5822.5|5816.5|5827.5|5821.5|5820|5814|261
1762277400000|2025-11-04 17:30:00|5822|5816|5824|5818|5826|5820|5820|5814|35
1762277700000|2025-11-04 17:35:00|5823.5|5817.5|5821|5815|5826|5820|5821|5815|30
1762278000000|2025-11-04 17:40:00|5820.5|5814.5|5818|5812|5821|5815|5814|5808|44
1762278300000|2025-11-04 17:45:00|5818.5|5812.5|5821|5815|5822|5816|5816|5810|24
1762278600000|2025-11-04 17:50:00|5822|5816|5817.5|5811.5|5825|5819|5817|5811|74
1762278900000|2025-11-04 17:55:00|5817|5811|5817|5811|5817.5|5811.5|5814|5808|17
1762279200000|2025-11-04 18:00:00|5816|5810|5814.5|5808.5|5818|5812|5814|5808|42
1762279500000|2025-11-04 18:05:00|5814|5808|5813|5807|5815|5809|5812|5806|39
1762279800000|2025-11-04 18:10:00|5813.5|5807.5|5815|5809|5815|5809|5810.5|5804.5|23
1762280100000|2025-11-04 18:15:00|5815.5|5809.5|5812|5806|5818|5812|5811.5|5805.5|30
1762280400000|2025-11-04 18:20:00|5811.5|5805.5|5815|5809|5820|5814|5811|5805|32
1762280700000|2025-11-04 18:25:00|5814|5808|5807|5801|5814.5|5808.5|5805.5|5799.5|45
1762281000000|2025-11-04 18:30:00|5807.5|5801.5|5809.5|5803.5|5812.5|5806.5|5807.5|5801.5|27
1762281300000|2025-11-04 18:35:00|5810|5804|5805|5799|5811|5805|5805|5799|32
1762281600000|2025-11-04 18:40:00|5805.5|5799.5|5810|5804|5810.5|5804.5|5804|5798|63
1762281900000|2025-11-04 18:45:00|5809.5|5803.5|5806.5|5800.5|5812|5806|5806|5800|22
1762282200000|2025-11-04 18:50:00|5807|5801|5816|5810|5816.5|5810.5|5807|5801|43
1762282500000|2025-11-04 18:55:00|5815.5|5809.5|5812.4|5803.4|5816|5810|5810.5|5803.4|27
1762282800000|2025-11-04 19:00:00|5812.3|5803.3|5815.9|5806.9|5817.1|5808.1|5811|5802|0
1762283100000|2025-11-04 19:05:00|5815.8|5806.8|5809|5800|5815.9|5806.9|5808.9|5799.9|0
1762283400000|2025-11-04 19:10:00|5808.9|5799.9|5813.5|5804.5|5814.7|5805.7|5808.8|5799.8|0
1762283700000|2025-11-04 19:15:00|5813.4|5804.4|5813.9|5804.9|5815.4|5806.4|5813.4|5804.4|0
1762284000000|2025-11-04 19:20:00|5814|5805|5817.5|5808.5|5818|5809|5813.7|5804.7|0
1762284300000|2025-11-04 19:25:00|5817.4|5808.4|5814.5|5805.5|5819.7|5810.7|5814.4|5805.4|0
1762284600000|2025-11-04 19:30:00|5814.4|5805.4|5811.4|5802.4|5814.8|5805.8|5807.9|5798.9|0
1762284900000|2025-11-04 19:35:00|5811.3|5802.3|5804.6|5795.6|5811.8|5802.8|5803.5|5794.5|0
1762285200000|2025-11-04 19:40:00|5804.4|5795.4|5802.2|5793.2|5806.5|5797.5|5799.6|5790.6|0
1762285500000|2025-11-04 19:45:00|5802.1|5793.1|5800.4|5791.4|5803|5794|5800.2|5791.2|0
1762285800000|2025-11-04 19:50:00|5800.3|5791.3|5802.3|5793.3|5803.6|5794.6|5799|5790|0
1762286100000|2025-11-04 19:55:00|5802.4|5793.4|5804.2|5795.2|5804.3|5795.3|5801.9|5792.9|0
1762286400000|2025-11-04 20:00:00|5804.3|5795.3|5803.7|5794.7|5806.7|5797.7|5802.2|5793.2|0
1762286700000|2025-11-04 20:05:00|5803.5|5794.5|5803.4|5794.4|5805.2|5796.2|5803.4|5794.4|0
1762287000000|2025-11-04 20:10:00|5803.3|5794.3|5804.3|5795.3|5804.6|5795.6|5802.1|5793.1|0
1762287300000|2025-11-04 20:15:00|5804.4|5795.4|5804.2|5795.2|5806.8|5797.8|5803.4|5794.4|0
1762287600000|2025-11-04 20:20:00|5804.1|5795.1|5799.7|5790.7|5804.2|5795.2|5798|5789|0
1762287900000|2025-11-04 20:25:00|5799.8|5790.8|5802.5|5793.5|5802.5|5793.5|5799.8|5790.8|0
1762288200000|2025-11-04 20:30:00|5802.6|5793.6|5800.3|5791.3|5802.6|5793.6|5798.9|5789.9|0
1762288500000|2025-11-04 20:35:00|5800.2|5791.2|5802.2|5793.2|5803.4|5794.4|5800.2|5791.2|0
1762288800000|2025-11-04 20:40:00|5802.1|5793.1|5803|5794|5804.6|5795.6|5801.4|5792.4|0
1762289100000|2025-11-04 20:45:00|5803.1|5794.1|5802.1|5793.1|5805.4|5796.4|5801.9|5792.9|0
1762289400000|2025-11-04 20:50:00|5800.8|5791.8|5803.3|5794.3|5804|5795|5800.4|5791.4|0
1762289700000|2025-11-04 20:55:00|5803.2|5794.2|5797.8|5788.8|5803.2|5794.2|5796.7|5787.7|0
1762290000000|2025-11-04 21:00:00|5797.9|5788.9|5798.9|5789.9|5800.4|5791.4|5797.2|5788.2|0
1762290300000|2025-11-04 21:05:00|5798.7|5789.7|5796.7|5787.7|5799.8|5790.8|5796.2|5787.2|0
1762290600000|2025-11-04 21:10:00|5796.6|5787.6|5798.2|5789.2|5798.6|5789.6|5796.4|5787.4|0
1762290900000|2025-11-04 21:15:00|5798.4|5789.4|5797.9|5788.9|5799.5|5790.5|5794.3|5785.3|0
1762291200000|2025-11-04 21:20:00|5797.8|5788.8|5793.7|5784.7|5798.2|5789.2|5793.7|5784.7|0
1762291500000|2025-11-04 21:25:00|5793.9|5784.9|5793.6|5784.6|5794.7|5785.7|5792.7|5783.7|0
1762291800000|2025-11-04 21:30:00|5793.7|5784.7|5792.9|5783.9|5794.8|5785.8|5791.7|5782.7|0
1762292100000|2025-11-04 21:35:00|5792.8|5783.8|5793.9|5784.9|5793.9|5784.9|5792.1|5783.1|0
1762292400000|2025-11-04 21:40:00|5794.1|5785.1|5797.3|5788.3|5797.6|5788.6|5794.1|5785.1|0
1762292700000|2025-11-04 21:45:00|5797.5|5788.5|5796.5|5787.5|5798.1|5789.1|5795.7|5786.7|0
1762293000000|2025-11-04 21:50:00|5796.3|5787.3|5798.6|5789.6|5798.9|5789.9|5795.6|5786.6|0
1762293300000|2025-11-04 21:55:00|5798.8|5789.8|5798.6|5789.6|5800.2|5791.2|5798.2|5789.2|0
1762293600000|2025-11-04 22:00:00|5798.4|5789.4|5798.8|5789.8|5798.9|5789.9|5798.4|5789.4|0
1762293900000|2025-11-04 22:05:00|5798.7|5789.7|5799.2|5790.2|5799.5|5790.5|5798.4|5789.4|0
1762294200000|2025-11-04 22:10:00|5799.3|5790.3|5799|5790|5799.3|5790.3|5798.5|5789.5|0
1762294500000|2025-11-04 22:15:00|5798.8|5789.8|5798.2|5789.2|5798.9|5789.9|5797.8|5788.8|0
1762294800000|2025-11-04 22:20:00|5798.1|5789.1|5798.9|5789.9|5799.3|5790.3|5798.1|5789.1|0
1762295100000|2025-11-04 22:25:00|5799|5790|5799.4|5790.4|5799.7|5790.7|5799|5790|0
1762295400000|2025-11-04 22:30:00|5799.3|5790.3|5799.2|5790.2|5799.8|5790.8|5798.9|5789.9|0
1762295700000|2025-11-04 22:35:00|5798.9|5789.9|5798.4|5789.4|5799.3|5790.3|5798.1|5789.1|0
1762296000000|2025-11-04 22:40:00|5798.5|5789.5|5797.8|5788.8|5798.5|5789.5|5797.7|5788.7|0
1762296300000|2025-11-04 22:45:00|5797.7|5788.7|5797.6|5788.6|5797.8|5788.8|5797.4|5788.4|0
1762296600000|2025-11-04 22:50:00|5797.4|5788.4|5796.7|5787.7|5797.6|5788.6|5796.3|5787.3|0
1762296900000|2025-11-04 22:55:00|5796.9|5787.9|5796.2|5787.2|5796.9|5787.9|5796.1|5787.1|0
1762297200000|2025-11-04 23:00:00|5795.8|5786.8|5793.4|5784.4|5799.5|5790.5|5793.4|5784.4|0
1762297500000|2025-11-04 23:05:00|5793.5|5784.5|5790.4|5781.4|5794.7|5785.7|5790.3|5781.3|0
1762297800000|2025-11-04 23:10:00|5790.3|5781.3|5792.5|5783.5|5793.2|5784.2|5790.3|5781.3|0
1762298100000|2025-11-04 23:15:00|5792.7|5783.7|5794.4|5785.4|5794.5|5785.5|5790.9|5781.9|0
1762298400000|2025-11-04 23:20:00|5794.2|5785.2|5792.6|5783.6|5794.9|5785.9|5792.2|5783.2|0
1762298700000|2025-11-04 23:25:00|5792.7|5783.7|5791.9|5782.9|5792.8|5783.8|5791.2|5782.2|0
1762299000000|2025-11-04 23:30:00|5792|5783|5791.9|5782.9|5794.5|5785.5|5791.1|5782.1|0
1762299300000|2025-11-04 23:35:00|5792|5783|5792.6|5783.6|5793.1|5784.1|5790.5|5781.5|0
1762299600000|2025-11-04 23:40:00|5792.8|5783.8|5793.2|5784.2|5793.7|5784.7|5792.4|5783.4|0
1762299900000|2025-11-04 23:45:00|5793.1|5784.1|5790|5781|5793.2|5784.2|5789.4|5780.4|0
1762300200000|2025-11-04 23:50:00|5790.1|5781.1|5790.5|5781.5|5791.5|5782.5|5789.7|5780.7|0
1762300500000|2025-11-04 23:55:00|5790.6|5781.6|5790.1|5781.1|5790.9|5781.9|5789.7|5780.7|0
1762300800000|2025-11-05 00:00:00|5789.8|5780.8|5785.2|5776.2|5789.8|5780.8|5783.9|5774.9|0
1762301100000|2025-11-05 00:05:00|5785|5776|5785.9|5776.9|5787.1|5778.1|5782.1|5773.1|0
1762301400000|2025-11-05 00:10:00|5785.8|5776.8|5788.5|5779.5|5788.5|5779.5|5785.5|5776.5|0
1762301700000|2025-11-05 00:15:00|5788.4|5779.4|5785.7|5776.7|5789.1|5780.1|5784.7|5775.7|0
1762302000000|2025-11-05 00:20:00|5785.8|5776.8|5784.6|5775.6|5788.2|5779.2|5784|5775|0
1762302300000|2025-11-05 00:25:00|5784.5|5775.5|5780.3|5771.3|5784.9|5775.9|5779.9|5770.9|0
1762302600000|2025-11-05 00:30:00|5780.5|5771.5|5777.3|5768.3|5780.8|5771.8|5776.5|5767.5|0
1762302900000|2025-11-05 00:35:00|5777.2|5768.2|5776.6|5767.6|5779.7|5770.7|5776.6|5767.6|0
1762303200000|2025-11-05 00:40:00|5776.7|5767.7|5774.6|5765.6|5776.7|5767.7|5774|5765|0
1762303500000|2025-11-05 00:45:00|5774.7|5765.7|5774.1|5765.1|5775.8|5766.8|5773.7|5764.7|0
1762303800000|2025-11-05 00:50:00|5774.2|5765.2|5775.2|5766.2|5776.2|5767.2|5772.9|5763.9|0
1762304100000|2025-11-05 00:55:00|5775.5|5766.5|5771.4|5762.4|5775.9|5766.9|5771.1|5762.1|0
1762304400000|2025-11-05 01:00:00|5771|5762|5767.3|5758.3|5771.1|5762.1|5766.2|5757.2|0
1762304700000|2025-11-05 01:05:00|5767|5758|5765.4|5756.4|5767.4|5758.4|5761|5752|0
1762305000000|2025-11-05 01:10:00|5765.6|5756.6|5765.4|5756.4|5766.1|5757.1|5763|5754|0
1762305300000|2025-11-05 01:15:00|5764.9|5755.9|5714.5|5710.5|5765|5756|5702.5|5698.5|3675
1762305600000|2025-11-05 01:20:00|5714|5710|5700.5|5696.5|5723.5|5719.5|5697.5|5693.5|3520
1762305900000|2025-11-05 01:25:00|5699|5695|5691|5687|5702.5|5698.5|5686|5682|1994
1762306200000|2025-11-05 01:30:00|5690.5|5686.5|5682.5|5678.5|5706.5|5702.5|5657.5|5653.5|13142
1762306500000|2025-11-05 01:35:00|5680.5|5676.5|5692.5|5688.5|5694|5690|5668.5|5664.5|5659
1762306800000|2025-11-05 01:40:00|5693|5689|5696.5|5692.5|5712|5708|5689.5|5685.5|4770
1762307100000|2025-11-05 01:45:00|5697|5693|5738.5|5734.5|5739|5735|5691.5|5687.5|6757
1762307400000|2025-11-05 01:50:00|5738|5734|5725.5|5721.5|5738.5|5734.5|5720.5|5716.5|3613
1762307700000|2025-11-05 01:55:00|5724.5|5720.5|5713.5|5709.5|5733|5729|5713.5|5709.5|2599
1762308000000|2025-11-05 02:00:00|5713|5709|5702.5|5698.5|5721.5|5717.5|5696.5|5692.5|2522
1762308300000|2025-11-05 02:05:00|5703.5|5699.5|5724.5|5720.5|5730|5726|5702.5|5698.5|2608
1762308600000|2025-11-05 02:10:00|5724|5720|5726.5|5722.5|5742|5738|5719.5|5715.5|2556
1762308900000|2025-11-05 02:15:00|5726|5722|5715.5|5711.5|5730.5|5726.5|5712.5|5708.5|1818
1762309200000|2025-11-05 02:20:00|5716|5712|5707.5|5703.5|5725|5721|5704.5|5700.5|1123
1762309500000|2025-11-05 02:25:00|5708.5|5704.5|5705.5|5701.5|5717.5|5713.5|5705.5|5701.5|1293
1762309800000|2025-11-05 02:30:00|5705|5701|5703.5|5699.5|5710.5|5706.5|5690.5|5686.5|2721
1762310100000|2025-11-05 02:35:00|5703|5699|5709.5|5705.5|5712.5|5708.5|5697.5|5693.5|2298
1762310400000|2025-11-05 02:40:00|5710.5|5706.5|5695.5|5691.5|5710.5|5706.5|5689.5|5685.5|2255
1762310700000|2025-11-05 02:45:00|5696.5|5692.5|5698.5|5694.5|5712.5|5708.5|5696.5|5692.5|2249
1762311000000|2025-11-05 02:50:00|5699.5|5695.5|5693.5|5689.5|5699.5|5695.5|5690.5|5686.5|1176
1762311300000|2025-11-05 02:55:00|5694|5690|5701|5697|5701.5|5697.5|5693.5|5689.5|771
1762311600000|2025-11-05 03:00:00|5701.5|5697.5|5723|5719|5724.5|5720.5|5700.5|5696.5|1403
1762311900000|2025-11-05 03:05:00|5723.5|5719.5|5759.5|5755.5|5759.5|5755.5|5721|5717|6419
1762312200000|2025-11-05 03:10:00|5760|5756|5752.5|5748.5|5762|5758|5746|5742|3846
1762312500000|2025-11-05 03:15:00|5751.5|5747.5|5753.5|5749.5|5756.5|5752.5|5744.5|5740.5|1712
1762312800000|2025-11-05 03:20:00|5752.5|5748.5|5744.5|5740.5|5753.5|5749.5|5735|5731|1685
1762313100000|2025-11-05 03:25:00|5745.5|5741.5|5749|5745|5755.5|5751.5|5741.5|5737.5|1443
1762313400000|2025-11-05 03:30:00|5749.5|5745.5|5759.5|5755.5|5760.5|5756.5|5744.5|5740.5|1997
1762313700000|2025-11-05 03:35:00|5760|5756|5759|5755|5760.5|5756.5|5752.5|5748.5|1723
1762314000000|2025-11-05 03:40:00|5759.5|5755.5|5766.5|5762.5|5767|5763|5759.5|5755.5|1906
1762314300000|2025-11-05 03:45:00|5765.5|5761.5|5762.5|5758.5|5779.5|5775.5|5761.5|5757.5|2271
1762314600000|2025-11-05 03:50:00|5763|5759|5774.5|5770.5|5776.5|5772.5|5759|5755|1948
1762314900000|2025-11-05 03:55:00|5775.5|5771.5|5780|5776|5781.5|5777.5|5774.5|5770.5|1141
1762315200000|2025-11-05 04:00:00|5782|5773|5779.7|5770.7|5782.4|5773.4|5778.9|5769.9|4
1762315500000|2025-11-05 04:05:00|5779.5|5770.5|5775.6|5766.6|5779.6|5770.6|5775.6|5766.6|0
1762315800000|2025-11-05 04:10:00|5775.7|5766.7|5776.8|5767.8|5778.2|5769.2|5773.8|5764.8|0
1762316100000|2025-11-05 04:15:00|5777|5768|5774|5765|5777.8|5768.8|5773.2|5764.2|0
1762316400000|2025-11-05 04:20:00|5774.1|5765.1|5776.7|5767.7|5776.8|5767.8|5774|5765|0
1762316700000|2025-11-05 04:25:00|5776.8|5767.8|5776.6|5767.6|5777.8|5768.8|5774.9|5765.9|0
1762317000000|2025-11-05 04:30:00|5776.7|5767.7|5775.6|5766.6|5778.5|5769.5|5774.7|5765.7|0
1762317300000|2025-11-05 04:35:00|5775.7|5766.7|5776.5|5767.5|5778.1|5769.1|5775|5766|0
1762317600000|2025-11-05 04:40:00|5776.6|5767.6|5778.2|5769.2|5779|5770|5776.4|5767.4|0
1762317900000|2025-11-05 04:45:00|5778.1|5769.1|5776.2|5767.2|5778.5|5769.5|5775.1|5766.1|0
1762318200000|2025-11-05 04:50:00|5776.3|5767.3|5773.9|5764.9|5777.6|5768.6|5773.4|5764.4|0
1762318500000|2025-11-05 04:55:00|5774|5765|5775.8|5766.8|5775.9|5766.9|5772.7|5763.7|11
1762318800000|2025-11-05 05:00:00|5775.9|5766.9|5770|5766|5783.5|5779.5|5761.5|5757.5|3681
1762319100000|2025-11-05 05:05:00|5769|5765|5778.5|5774.5|5788.5|5784.5|5759.5|5755.5|2280
1762319400000|2025-11-05 05:10:00|5778|5774|5791.5|5787.5|5793.5|5789.5|5777.5|5773.5|2234
1762319700000|2025-11-05 05:15:00|5791|5787|5779|5775|5796.5|5792.5|5771|5767|1872
1762320000000|2025-11-05 05:20:00|5778.5|5774.5|5769.5|5765.5|5783.5|5779.5|5768.5|5764.5|1130
1762320300000|2025-11-05 05:25:00|5770|5766|5773.5|5769.5|5780.5|5776.5|5765.5|5761.5|2808
1762320600000|2025-11-05 05:30:00|5774|5770|5787.5|5783.5|5787.5|5783.5|5773|5769|1348
1762320900000|2025-11-05 05:35:00|5788.5|5784.5|5793.5|5789.5|5793.5|5789.5|5780.5|5776.5|1344
1762321200000|2025-11-05 05:40:00|5793|5789|5796|5792|5797.5|5793.5|5783|5779|959
1762321500000|2025-11-05 05:45:00|5795.5|5791.5|5783|5779|5797|5793|5778.5|5774.5|1194
1762321800000|2025-11-05 05:50:00|5783.5|5779.5|5778.5|5774.5|5788.5|5784.5|5770.5|5766.5|1263
1762322100000|2025-11-05 05:55:00|5779.5|5775.5|5765.5|5761.5|5779.5|5775.5|5764|5760|910
1762322400000|2025-11-05 06:00:00|5764.5|5760.5|5775.5|5771.5|5779|5775|5760.5|5756.5|996
1762322700000|2025-11-05 06:05:00|5776|5772|5782.5|5778.5|5784.5|5780.5|5771.5|5767.5|886
1762323000000|2025-11-05 06:10:00|5782|5778|5793|5789|5796.5|5792.5|5780|5776|1200
1762323300000|2025-11-05 06:15:00|5793.5|5789.5|5797.5|5793.5|5803.5|5799.5|5790.5|5786.5|1107
1762323600000|2025-11-05 06:20:00|5798|5794|5806.5|5802.5|5810.5|5806.5|5796|5792|655
1762323900000|2025-11-05 06:25:00|5807|5803|5809.5|5805.5|5812.5|5808.5|5806.5|5802.5|612
1762324200000|2025-11-05 06:30:00|5808|5804|5802.5|5798.5|5816|5812|5798.5|5794.5|1056
1762324500000|2025-11-05 06:35:00|5803|5799|5807.5|5803.5|5812.5|5808.5|5799.5|5795.5|699
1762324800000|2025-11-05 06:40:00|5806.5|5802.5|5803.5|5799.5|5810.5|5806.5|5801.5|5797.5|499
1762325100000|2025-11-05 06:45:00|5802.5|5798.5|5798.5|5794.5|5803.5|5799.5|5797|5793|632
1762325400000|2025-11-05 06:50:00|5798|5794|5789.5|5785.5|5799.5|5795.5|5788.5|5784.5|1151
1762325700000|2025-11-05 06:55:00|5788.5|5784.5|5786.5|5782.5|5791.5|5787.5|5786|5782|843
1762326000000|2025-11-05 07:00:00|5787|5783|5778.5|5774.5|5788|5784|5774.5|5770.5|841
1762326300000|2025-11-05 07:05:00|5777.5|5773.5|5781.5|5777.5|5781.5|5777.5|5768.5|5764.5|1077
1762326600000|2025-11-05 07:10:00|5780.5|5776.5|5771.5|5767.5|5781.5|5777.5|5771.5|5767.5|655
1762326900000|2025-11-05 07:15:00|5770.5|5766.5|5772|5768|5775.5|5771.5|5770.5|5766.5|499
1762327200000|2025-11-05 07:20:00|5771.5|5767.5|5776.5|5772.5|5777.5|5773.5|5767.5|5763.5|760
1762327500000|2025-11-05 07:25:00|5775.5|5771.5|5770.5|5766.5|5776.5|5772.5|5766.5|5762.5|1134
1762327800000|2025-11-05 07:30:00|5769.5|5765.5|5766.5|5762.5|5772.5|5768.5|5763.5|5759.5|2033
1762328100000|2025-11-05 07:35:00|5766|5762|5769.5|5765.5|5772.5|5768.5|5765.5|5761.5|1166
1762328400000|2025-11-05 07:40:00|5769|5765|5769.5|5765.5|5777.5|5773.5|5767.5|5763.5|2038
1762328700000|2025-11-05 07:45:00|5769|5765|5770.5|5766.5|5772.5|5768.5|5766.5|5762.5|2217
1762329000000|2025-11-05 07:50:00|5771|5767|5778.5|5774.5|5781.5|5777.5|5770.5|5766.5|1876
1762329300000|2025-11-05 07:55:00|5777.5|5773.5|5777.5|5773.5|5780.5|5776.5|5777.5|5773.5|1445
1762329600000|2025-11-05 08:00:00|5778.5|5774.5|5773.5|5769.5|5780.5|5776.5|5772.5|5768.5|1617
1762329900000|2025-11-05 08:05:00|5773|5769|5783.5|5779.5|5787|5783|5773|5769|2962
1762330200000|2025-11-05 08:10:00|5784|5780|5782.5|5778.5|5785.5|5781.5|5781.5|5777.5|1479
1762330500000|2025-11-05 08:15:00|5783|5779|5789.5|5785.5|5790.5|5786.5|5783|5779|1260
1762330800000|2025-11-05 08:20:00|5789|5785|5789.5|5785.5|5790.5|5786.5|5785.5|5781.5|915
1762331100000|2025-11-05 08:25:00|5789|5785|5790.5|5786.5|5792|5788|5787.5|5783.5|973
1762331400000|2025-11-05 08:30:00|5794.8|5785.8|5796.9|5787.9|5796.9|5787.9|5794.1|5785.1|0
1762331700000|2025-11-05 08:35:00|5797.1|5788.1|5795.8|5786.8|5797.6|5788.6|5794.9|5785.9|0
1762332000000|2025-11-05 08:40:00|5796|5787|5797.9|5788.9|5798|5789|5794.8|5785.8|0
1762332300000|2025-11-05 08:45:00|5798|5789|5797.7|5788.7|5798.8|5789.8|5795|5786|0
1762332600000|2025-11-05 08:50:00|5797.9|5788.9|5797.9|5788.9|5799.8|5790.8|5796.2|5787.2|0
1762332900000|2025-11-05 08:55:00|5798|5789|5795.4|5786.4|5798.4|5789.4|5795.3|5786.3|0
1762333200000|2025-11-05 09:00:00|5795.5|5786.5|5796.1|5787.1|5798.1|5789.1|5794.3|5785.3|0
1762333500000|2025-11-05 09:05:00|5795.9|5786.9|5798.8|5789.8|5799.6|5790.6|5795.6|5786.6|0
1762333800000|2025-11-05 09:10:00|5799|5790|5795.5|5786.5|5800.2|5791.2|5794.7|5785.7|0
1762334100000|2025-11-05 09:15:00|5799|5793|5798.5|5792.5|5802.5|5796.5|5796.5|5790.5|580
1762334400000|2025-11-05 09:20:00|5797.5|5791.5|5798|5792|5801.5|5795.5|5797.5|5791.5|223
1762334700000|2025-11-05 09:25:00|5797.5|5791.5|5795|5789|5798.5|5792.5|5793|5787|152
1762335000000|2025-11-05 09:30:00|5795.5|5789.5|5790.5|5784.5|5795.5|5789.5|5787.5|5781.5|106
1762335300000|2025-11-05 09:35:00|5791|5785|5795|5789|5795|5789|5790.5|5784.5|10
1762335600000|2025-11-05 09:40:00|5794.5|5788.5|5795.5|5789.5|5797.5|5791.5|5794.5|5788.5|29
1762335900000|2025-11-05 09:45:00|5795|5789|5795.5|5789.5|5795.5|5789.5|5793.5|5787.5|58
1762336200000|2025-11-05 09:50:00|5796.5|5790.5|5796.5|5790.5|5796.5|5790.5|5793|5787|119
1762336500000|2025-11-05 09:55:00|5797|5791|5798.5|5792.5|5798.5|5792.5|5795.5|5789.5|18
1762336800000|2025-11-05 10:00:00|5798|5792|5792|5786|5798.5|5792.5|5789.5|5783.5|198
1762337100000|2025-11-05 10:05:00|5792.5|5786.5|5791.5|5785.5|5793.5|5787.5|5790|5784|12
1762337400000|2025-11-05 10:10:00|5791|5785|5790.5|5784.5|5791|5785|5788.5|5782.5|42
1762337700000|2025-11-05 10:15:00|5791|5784|5791|5784|5792|5785|5789|5782|15
1762338000000|2025-11-05 10:20:00|5792|5783|5795|5787|5795|5788|5790|5783|32
1762338300000|2025-11-05 10:25:00|5794|5788|5796|5789|5798|5790|5794|5786|54
1762338600000|2025-11-05 10:30:00|5795|5788|5796|5788|5797|5789|5794|5787|42
1762338900000|2025-11-05 10:35:00|5797|5789|5796|5789|5797|5790|5795|5788|7
1762339200000|2025-11-05 10:40:00|5797|5790|5795|5788|5798|5791|5795|5788|22
1762339500000|2025-11-05 10:45:00|5796|5789|5797|5790|5797|5790|5793|5786|51
1762339800000|2025-11-05 10:50:00|5796|5789|5791|5784|5797|5790|5791|5784|36
1762340100000|2025-11-05 10:55:00|5790|5783|5785|5778|5791|5784|5785|5778|44
1762340400000|2025-11-05 11:00:00|5786|5779|5790|5782|5790|5783|5784|5777|95
1762340700000|2025-11-05 11:05:00|5789|5781|5783|5776|5790|5782|5782|5775|36
1762341000000|2025-11-05 11:10:00|5782|5775|5781|5774|5783|5776|5780|5773|25
1762341300000|2025-11-05 11:15:00|5780|5773|5782|5775|5786|5779|5780|5773|40
1762341600000|2025-11-05 11:20:00|5783|5776|5785|5778|5787|5779|5783|5776|11
1762341900000|2025-11-05 11:25:00|5784|5777|5782|5775|5787|5779|5780|5773|35
1762342200000|2025-11-05 11:30:00|5781|5774|5780|5773|5782|5775|5779|5772|16
1762342500000|2025-11-05 11:35:00|5781|5774|5783|5776|5783|5776|5780|5774|10
1762342800000|2025-11-05 11:40:00|5784|5775|5784|5777|5786|5779|5783|5775|36
1762343100000|2025-11-05 11:45:00|5785|5778|5784|5777|5786|5779|5784|5777|6
1762343400000|2025-11-05 11:50:00|5785|5776|5786|5779|5787|5780|5784|5776|14
1762343700000|2025-11-05 11:55:00|5787|5778|5786|5778|5787|5780|5785|5777|13
1762344000000|2025-11-05 12:00:00|5785|5779|5785|5778|5787|5780|5784|5777|45
1762344300000|2025-11-05 12:05:00|5786|5779|5790|5783|5791|5783|5785|5778|26
1762344600000|2025-11-05 12:10:00|5791|5784|5790|5782|5791|5784|5788|5780|5
1762344900000|2025-11-05 12:15:00|5789|5783|5794|5787|5795|5788|5788|5781|18
1762345200000|2025-11-05 12:20:00|5795|5786|5797|5789|5798|5791|5794|5786|92
1762345500000|2025-11-05 12:25:00|5796|5790|5795|5788|5798|5791|5795|5788|40
1762345800000|2025-11-05 12:30:00|5796|5789|5794|5787|5797|5790|5794|5787|10
1762346100000|2025-11-05 12:35:00|5793|5786|5799|5791|5799|5792|5793|5786|50
1762346400000|2025-11-05 12:40:00|5798|5792|5801|5793|5801|5793|5798|5791|34
1762346700000|2025-11-05 12:45:00|5800|5794|5797|5790|5800|5794|5797|5790|17
1762347000000|2025-11-05 12:50:00|5798|5789|5797|5790|5800|5793|5797|5789|38
1762347300000|2025-11-05 12:55:00|5798|5791|5800|5793|5801|5793|5797|5790|7
1762347600000|2025-11-05 13:00:00|5799|5792|5801|5793|5802|5794|5798|5791|99
1762347900000|2025-11-05 13:05:00|5800|5792|5798|5790|5801|5793|5798|5790|9
1762348200000|2025-11-05 13:10:00|5797|5789|5797|5790|5797|5790|5796|5789|63
1762348500000|2025-11-05 13:15:00|5796|5789|5797|5789|5799|5792|5795|5788|130
1762348800000|2025-11-05 13:20:00|5796|5790|5799|5792|5800|5793|5796|5788|8
1762349100000|2025-11-05 13:25:00|5800|5793|5803|5796|5803|5796|5799|5791|23
1762349400000|2025-11-05 13:30:00|5802|5795|5799|5792|5805|5798|5799|5792|157
1762349700000|2025-11-05 13:35:00|5800|5793|5806|5798|5807|5800|5800|5792|24
1762350000000|2025-11-05 13:40:00|5805|5797|5808|5800|5809|5801|5804|5797|44
1762350300000|2025-11-05 13:45:00|5807|5801|5809|5801|5810|5803|5807|5800|66
1762350600000|2025-11-05 13:50:00|5808|5802|5809|5802|5810|5802|5808|5800|45
1762350900000|2025-11-05 13:55:00|5810|5803|5808.5|5802.5|5810|5803|5808|5800|72
1762351200000|2025-11-05 14:00:00|5808|5802|5805.5|5799.5|5808.5|5802.5|5804.5|5798.5|83
1762351500000|2025-11-05 14:05:00|5805|5799|5810.5|5804.5|5813.5|5807.5|5805|5799|114
1762351800000|2025-11-05 14:10:00|5809.5|5803.5|5808|5802|5810.5|5804.5|5807.5|5801.5|30
1762352100000|2025-11-05 14:15:00|5807.5|5801.5|5808.5|5802.5|5809.5|5803.5|5806.5|5800.5|15
1762352400000|2025-11-05 14:20:00|5809|5803|5806.5|5800.5|5809|5803|5805.5|5799.5|62
1762352700000|2025-11-05 14:25:00|5806|5800|5803|5797|5806.5|5800.5|5803|5797|47
1762353000000|2025-11-05 14:30:00|5802.5|5796.5|5789.5|5783.5|5809|5803|5787.5|5781.5|651
1762353300000|2025-11-05 14:35:00|5790|5784|5793.5|5787.5|5800|5794|5786.5|5780.5|242
1762353600000|2025-11-05 14:40:00|5792.5|5786.5|5795.5|5789.5|5803.5|5797.5|5791.5|5785.5|250
1762353900000|2025-11-05 14:45:00|5794.5|5788.5|5805.5|5799.5|5809.5|5803.5|5792.5|5786.5|425
1762354200000|2025-11-05 14:50:00|5805|5799|5826.5|5820.5|5826.5|5820.5|5804.5|5798.5|483
1762354500000|2025-11-05 14:55:00|5826|5820|5829|5823|5834.5|5828.5|5823.5|5817.5|743
1762354800000|2025-11-05 15:00:00|5828.5|5822.5|5829|5823|5832.5|5826.5|5816|5810|362
1762355100000|2025-11-05 15:05:00|5828.5|5822.5|5832.5|5826.5|5840|5834|5826.5|5820.5|408
1762355400000|2025-11-05 15:10:00|5833|5827|5820|5814|5833|5827|5818.5|5812.5|258
1762355700000|2025-11-05 15:15:00|5820.5|5814.5|5817.5|5811.5|5823.5|5817.5|5817|5811|281
1762356000000|2025-11-05 15:20:00|5818.5|5812.5|5822.5|5816.5|5823|5817|5812|5806|160
1762356300000|2025-11-05 15:25:00|5823|5817|5823.5|5817.5|5827.5|5821.5|5817.5|5811.5|186
1762356600000|2025-11-05 15:30:00|5823|5817|5824|5818|5829|5823|5822.5|5816.5|63
1762356900000|2025-11-05 15:35:00|5824.5|5818.5|5821|5815|5824.5|5818.5|5817.5|5811.5|153
1762357200000|2025-11-05 15:40:00|5820.5|5814.5|5819.5|5813.5|5822.5|5816.5|5816.5|5810.5|116
1762357500000|2025-11-05 15:45:00|5820|5814|5825.5|5819.5|5827.5|5821.5|5818.5|5812.5|134
1762357800000|2025-11-05 15:50:00|5825|5819|5819.5|5813.5|5825.5|5819.5|5816.5|5810.5|56
1762358100000|2025-11-05 15:55:00|5819|5813|5819.5|5813.5|5819.5|5813.5|5811.5|5805.5|138
1762358400000|2025-11-05 16:00:00|5819|5813|5811.5|5805.5|5819.5|5813.5|5807.5|5801.5|80
1762358700000|2025-11-05 16:05:00|5811|5805|5811.5|5805.5|5813.5|5807.5|5809.5|5803.5|136
1762359000000|2025-11-05 16:10:00|5810.5|5804.5|5805.5|5799.5|5811.5|5805.5|5805.5|5799.5|102
1762359300000|2025-11-05 16:15:00|5806|5800|5808.5|5802.5|5811|5805|5804.5|5798.5|80
1762359600000|2025-11-05 16:20:00|5808|5802|5810.5|5804.5|5810.5|5804.5|5804.5|5798.5|77
1762359900000|2025-11-05 16:25:00|5811|5805|5811.5|5805.5|5814.5|5808.5|5809.5|5803.5|83
1762360200000|2025-11-05 16:30:00|5811|5805|5810.5|5804.5|5813.5|5807.5|5808.5|5802.5|60
1762360500000|2025-11-05 16:35:00|5811|5805|5814.5|5808.5|5815.5|5809.5|5806.5|5800.5|92
1762360800000|2025-11-05 16:40:00|5815|5809|5819.5|5813.5|5820.5|5814.5|5814.5|5808.5|87
1762361100000|2025-11-05 16:45:00|5818.5|5812.5|5820.5|5814.5|5820.5|5814.5|5817|5811|53
1762361400000|2025-11-05 16:50:00|5820|5814|5823.5|5817.5|5823.5|5817.5|5820|5814|87
1762361700000|2025-11-05 16:55:00|5822.5|5816.5|5823|5817|5824.5|5818.5|5820.5|5814.5|38
1762362000000|2025-11-05 17:00:00|5823.5|5817.5|5832|5826|5833|5827|5822.5|5816.5|376
1762362300000|2025-11-05 17:05:00|5832.5|5826.5|5835|5829|5837|5831|5832|5826|162
1762362600000|2025-11-05 17:10:00|5834.5|5828.5|5837.5|5831.5|5837.5|5831.5|5833.5|5827.5|42
1762362900000|2025-11-05 17:15:00|5837|5831|5833.5|5827.5|5837.5|5831.5|5833.5|5827.5|24
1762363200000|2025-11-05 17:20:00|5833|5827|5829|5823|5834|5828|5827.5|5821.5|117
1762363500000|2025-11-05 17:25:00|5829.5|5823.5|5832|5826|5832|5826|5829.5|5823.5|82
1762363800000|2025-11-05 17:30:00|5831.5|5825.5|5834|5828|5834.5|5828.5|5829.5|5823.5|70
1762364100000|2025-11-05 17:35:00|5833.5|5827.5|5833.5|5827.5|5836|5830|5833.5|5827.5|42
1762364400000|2025-11-05 17:40:00|5834|5828|5835.5|5829.5|5835.5|5829.5|5831|5825|28
1762364700000|2025-11-05 17:45:00|5836|5830|5833.5|5827.5|5836.5|5830.5|5831.5|5825.5|33
1762365000000|2025-11-05 17:50:00|5833|5827|5837.5|5831.5|5838|5832|5832.5|5826.5|36
1762365300000|2025-11-05 17:55:00|5837|5831|5838.5|5832.5|5838.5|5832.5|5835|5829|65
1762365600000|2025-11-05 18:00:00|5838|5832|5839|5833|5839.5|5833.5|5835.5|5829.5|88
1762365900000|2025-11-05 18:05:00|5839.5|5833.5|5839.5|5833.5|5840|5834|5838|5832|106
1762366200000|2025-11-05 18:10:00|5839|5833|5841.5|5835.5|5841.5|5835.5|5838.5|5832.5|74
1762366500000|2025-11-05 18:15:00|5842.5|5836.5|5843|5837|5845.5|5839.5|5842.5|5836.5|129
1762366800000|2025-11-05 18:20:00|5842.5|5836.5|5845.5|5839.5|5846|5840|5842.5|5836.5|85
1762367100000|2025-11-05 18:25:00|5845|5839|5844.5|5838.5|5845.5|5839.5|5843|5837|77
1762367400000|2025-11-05 18:30:00|5844|5838|5843.5|5837.5|5845|5839|5843.5|5837.5|68
1762367700000|2025-11-05 18:35:00|5844.5|5838.5|5847.5|5841.5|5849.5|5843.5|5843.5|5837.5|147
1762368000000|2025-11-05 18:40:00|5846.5|5840.5|5847.5|5841.5|5848.5|5842.5|5846.5|5840.5|72
1762368300000|2025-11-05 18:45:00|5847|5841|5846.5|5840.5|5848.5|5842.5|5845.5|5839.5|85
1762368600000|2025-11-05 18:50:00|5846|5840|5846.5|5840.5|5846.5|5840.5|5845.5|5839.5|68
1762368900000|2025-11-05 18:55:00|5846|5840|5846.5|5837.5|5846.5|5840.5|5842.5|5836.5|123
1762369200000|2025-11-05 19:00:00|5846.4|5837.4|5846.2|5837.2|5847|5838|5846|5837|0
1762369500000|2025-11-05 19:05:00|5846.3|5837.3|5844.3|5835.3|5846.5|5837.5|5844|5835|0
1762369800000|2025-11-05 19:10:00|5844.4|5835.4|5847.6|5838.6|5847.7|5838.7|5844.2|5835.2|0
1762370100000|2025-11-05 19:15:00|5847.5|5838.5|5850.4|5841.4|5850.7|5841.7|5847.5|5838.5|0
1762370400000|2025-11-05 19:20:00|5850.5|5841.5|5851.9|5842.9|5851.9|5842.9|5850.3|5841.3|0
1762370700000|2025-11-05 19:25:00|5851.8|5842.8|5848.8|5839.8|5852|5843|5848.8|5839.8|0
1762371000000|2025-11-05 19:30:00|5848.7|5839.7|5850.4|5841.4|5851.6|5842.6|5848.7|5839.7|0
1762371300000|2025-11-05 19:35:00|5850.3|5841.3|5852.4|5843.4|5853.2|5844.2|5850.3|5841.3|0
1762371600000|2025-11-05 19:40:00|5852.3|5843.3|5850.9|5841.9|5852.6|5843.6|5850.9|5841.9|0
1762371900000|2025-11-05 19:45:00|5851|5842|5849.3|5840.3|5851.6|5842.6|5849.3|5840.3|0
1762372200000|2025-11-05 19:50:00|5849.4|5840.4|5850.5|5841.5|5851|5842|5849.3|5840.3|0
1762372500000|2025-11-05 19:55:00|5850.6|5841.6|5847.6|5838.6|5850.6|5841.6|5847.5|5838.5|0
1762372800000|2025-11-05 20:00:00|5847.5|5838.5|5848.5|5839.5|5849.4|5840.4|5847.5|5838.5|0
1762373100000|2025-11-05 20:05:00|5848.4|5839.4|5849.2|5840.2|5849.2|5840.2|5847.6|5838.6|0
1762373400000|2025-11-05 20:10:00|5849.1|5840.1|5848.8|5839.8|5849.3|5840.3|5848.3|5839.3|0
1762373700000|2025-11-05 20:15:00|5848.7|5839.7|5850.9|5841.9|5851|5842|5848.7|5839.7|0
1762374000000|2025-11-05 20:20:00|5850.8|5841.8|5846.1|5837.1|5850.9|5841.9|5846.1|5837.1|0
1762374300000|2025-11-05 20:25:00|5846.2|5837.2|5846.3|5837.3|5848.1|5839.1|5845.4|5836.4|0
1762374600000|2025-11-05 20:30:00|5846.2|5837.2|5845.8|5836.8|5846.3|5837.3|5845|5836|0
1762374900000|2025-11-05 20:35:00|5845.9|5836.9|5845.3|5836.3|5846.3|5837.3|5843.8|5834.8|0
1762375200000|2025-11-05 20:40:00|5845.4|5836.4|5844.2|5835.2|5846.5|5837.5|5843.5|5834.5|0
1762375500000|2025-11-05 20:45:00|5844.1|5835.1|5841.6|5832.6|5845|5836|5841.6|5832.6|0
1762375800000|2025-11-05 20:50:00|5841.4|5832.4|5842.4|5833.4|5844.2|5835.2|5840.3|5831.3|0
1762376100000|2025-11-05 20:55:00|5842.3|5833.3|5836.8|5827.8|5842.8|5833.8|5835.1|5826.1|0
1762376400000|2025-11-05 21:00:00|5836.6|5827.6|5839.8|5830.8|5839.8|5830.8|5833.1|5824.1|0
1762376700000|2025-11-05 21:05:00|5840.1|5831.1|5836.3|5827.3|5841.1|5832.1|5836.3|5827.3|0
1762377000000|2025-11-05 21:10:00|5836.4|5827.4|5835|5826|5836.4|5827.4|5833.7|5824.7|0
1762377300000|2025-11-05 21:15:00|5834.6|5825.6|5837.9|5828.9|5838.2|5829.2|5833.7|5824.7|0
1762377600000|2025-11-05 21:20:00|5837.7|5828.7|5838.7|5829.7|5838.8|5829.8|5836.8|5827.8|0
1762377900000|2025-11-05 21:25:00|5838.8|5829.8|5837.5|5828.5|5839.4|5830.4|5837.2|5828.2|0
1762378200000|2025-11-05 21:30:00|5837.4|5828.4|5839.3|5830.3|5839.6|5830.6|5837.4|5828.4|0
1762378500000|2025-11-05 21:35:00|5839.4|5830.4|5839.5|5830.5|5839.9|5830.9|5838.6|5829.6|0
1762378800000|2025-11-05 21:40:00|5839.3|5830.3|5839.3|5830.3|5839.6|5830.6|5838.8|5829.8|0
1762379100000|2025-11-05 21:45:00|5839.1|5830.1|5839.8|5830.8|5840.2|5831.2|5838.9|5829.9|0
1762379400000|2025-11-05 21:50:00|5839.7|5830.7|5839.5|5830.5|5840.6|5831.6|5839.1|5830.1|0
1762379700000|2025-11-05 21:55:00|5839.7|5830.7|5838.5|5829.5|5840.3|5831.3|5838.5|5829.5|0
1762380000000|2025-11-05 22:00:00|5838.3|5829.3|5840.9|5831.9|5840.9|5831.9|5838.3|5829.3|0
1762380300000|2025-11-05 22:05:00|5841.1|5832.1|5841|5832|5841.2|5832.2|5841|5832|0
1762380600000|2025-11-05 22:10:00|5841.1|5832.1|5840.9|5831.9|5841.2|5832.2|5840.8|5831.8|0
1762380900000|2025-11-05 22:15:00|5841|5832|5840.9|5831.9|5841.1|5832.1|5840.8|5831.8|0
1762381200000|2025-11-05 22:20:00|5840.8|5831.8|5840.6|5831.6|5840.9|5831.9|5840.3|5831.3|0
1762381500000|2025-11-05 22:25:00|5840.8|5831.8|5840.6|5831.6|5840.8|5831.8|5840.6|5831.6|0
1762381800000|2025-11-05 22:30:00|5840.5|5831.5|5840.1|5831.1|5840.5|5831.5|5839.4|5830.4|0
1762382100000|2025-11-05 22:35:00|5840|5831|5840|5831|5840.2|5831.2|5839.1|5830.1|0
1762382400000|2025-11-05 22:40:00|5840.1|5831.1|5840.4|5831.4|5840.5|5831.5|5840|5831|0
1762382700000|2025-11-05 22:45:00|5840.5|5831.5|5840.2|5831.2|5841.1|5832.1|5840|5831|0
1762383000000|2025-11-05 22:50:00|5841|5832|5840.8|5831.8|5841.4|5832.4|5840.4|5831.4|0
1762383300000|2025-11-05 22:55:00|5841|5832|5841.3|5832.3|5841.3|5832.3|5841|5832|0
1762383600000|2025-11-05 23:00:00|5842.4|5833.4|5836.8|5827.8|5842.9|5833.9|5836.8|5827.8|0
1762383900000|2025-11-05 23:05:00|5836.7|5827.7|5837|5828|5838|5829|5835.6|5826.6|0
1762384200000|2025-11-05 23:10:00|5837.1|5828.1|5839.7|5830.7|5840.2|5831.2|5836.8|5827.8|0
1762384500000|2025-11-05 23:15:00|5839.8|5830.8|5839.9|5830.9|5841.4|5832.4|5839.4|5830.4|0
1762384800000|2025-11-05 23:20:00|5839.8|5830.8|5837.7|5828.7|5840.3|5831.3|5837.7|5828.7|0
1762385100000|2025-11-05 23:25:00|5837.6|5828.6|5839.2|5830.2|5840.2|5831.2|5836.7|5827.7|0
1762385400000|2025-11-05 23:30:00|5839.1|5830.1|5839.5|5830.5|5840.6|5831.6|5839.1|5830.1|0
1762385700000|2025-11-05 23:35:00|5839.6|5830.6|5840.9|5831.9|5841|5832|5838.9|5829.9|0
1762386000000|2025-11-05 23:40:00|5840.8|5831.8|5845.1|5836.1|5845.3|5836.3|5840.2|5831.2|0
1762386300000|2025-11-05 23:45:00|5844.9|5835.9|5843.8|5834.8|5845.1|5836.1|5843.3|5834.3|0
1762386600000|2025-11-05 23:50:00|5843.7|5834.7|5844.1|5835.1|5845.2|5836.2|5841.6|5832.6|0
1762386900000|2025-11-05 23:55:00|5844.2|5835.2|5845.8|5836.8|5846.4|5837.4|5844.1|5835.1|0
1762387200000|2025-11-06 00:00:00|5845.9|5836.9|5843.8|5834.8|5846|5837|5842|5833|0
1762387500000|2025-11-06 00:05:00|5843.9|5834.9|5842.1|5833.1|5844|5835|5840.9|5831.9|0
1762387800000|2025-11-06 00:10:00|5842.2|5833.2|5838.7|5829.7|5842.2|5833.2|5837.1|5828.1|0
1762388100000|2025-11-06 00:15:00|5838.8|5829.8|5838.3|5829.3|5839.4|5830.4|5837|5828|0
1762388400000|2025-11-06 00:20:00|5838.5|5829.5|5832.2|5823.2|5839|5830|5832.2|5823.2|0
1762388700000|2025-11-06 00:25:00|5832.3|5823.3|5830|5821|5832.6|5823.6|5826|5817|0
1762389000000|2025-11-06 00:30:00|5829.9|5820.9|5830.2|5821.2|5832.6|5823.6|5829.9|5820.9|0
1762389300000|2025-11-06 00:35:00|5830.4|5821.4|5835.1|5826.1|5835.1|5826.1|5829.9|5820.9|0
1762389600000|2025-11-06 00:40:00|5835|5826|5835.9|5826.9|5838|5829|5834.1|5825.1|0
1762389900000|2025-11-06 00:45:00|5836|5827|5836.2|5827.2|5836.6|5827.6|5834.8|5825.8|0
1762390200000|2025-11-06 00:50:00|5835.7|5826.7|5835.5|5826.5|5837|5828|5834.1|5825.1|0
1762390500000|2025-11-06 00:55:00|5835.6|5826.6|5836.9|5827.9|5838.6|5829.6|5835.3|5826.3|0
1762390800000|2025-11-06 01:00:00|5836.7|5827.7|5830.2|5821.2|5836.8|5827.8|5829.2|5820.2|0
1762391100000|2025-11-06 01:05:00|5830.3|5821.3|5827.7|5818.7|5831.4|5822.4|5826.9|5817.9|0
1762391400000|2025-11-06 01:10:00|5827.6|5818.6|5832.3|5823.3|5832.4|5823.4|5827.2|5818.2|0
1762391700000|2025-11-06 01:15:00|5832.1|5823.1|5820|5816|5841|5837|5820|5816|1108
1762392000000|2025-11-06 01:20:00|5820.5|5816.5|5825|5821|5835|5831|5820|5816|551
1762392300000|2025-11-06 01:25:00|5824|5820|5819|5815|5825|5821|5814|5810|661
1762392600000|2025-11-06 01:30:00|5818.5|5814.5|5822|5818|5838|5834|5817|5813|4607
1762392900000|2025-11-06 01:35:00|5821.5|5817.5|5803|5799|5827|5823|5802.5|5798.5|3575
1762393200000|2025-11-06 01:40:00|5805|5801|5813|5809|5817|5813|5798|5794|2330
1762393500000|2025-11-06 01:45:00|5812.5|5808.5|5808|5804|5828|5824|5807|5803|1492
1762393800000|2025-11-06 01:50:00|5807|5803|5812.5|5808.5|5815.5|5811.5|5796|5792|1483
1762394100000|2025-11-06 01:55:00|5812|5808|5809|5805|5820|5816|5807.5|5803.5|1405
1762394400000|2025-11-06 02:00:00|5808.5|5804.5|5825.5|5821.5|5825.5|5821.5|5804|5800|1473
1762394700000|2025-11-06 02:05:00|5825|5821|5831|5827|5833.5|5829.5|5822|5818|1509
1762395000000|2025-11-06 02:10:00|5830.5|5826.5|5827|5823|5832|5828|5818|5814|1180
1762395300000|2025-11-06 02:15:00|5826.5|5822.5|5844|5840|5845|5841|5826|5822|1279
1762395600000|2025-11-06 02:20:00|5843|5839|5857|5853|5862|5858|5843|5839|2197
1762395900000|2025-11-06 02:25:00|5857.5|5853.5|5852|5848|5858|5854|5848|5844|1875
1762396200000|2025-11-06 02:30:00|5853|5849|5867|5863|5872|5868|5852|5848|2584
1762396500000|2025-11-06 02:35:00|5867.5|5863.5|5871|5867|5877.5|5873.5|5863|5859|1803
1762396800000|2025-11-06 02:40:00|5872|5868|5877.5|5873.5|5881|5877|5872|5868|1780
1762397100000|2025-11-06 02:45:00|5878|5874|5880|5876|5885|5881|5878|5874|1747
1762397400000|2025-11-06 02:50:00|5881|5877|5883|5879|5896|5892|5881|5877|2384
1762397700000|2025-11-06 02:55:00|5882|5878|5879|5875|5883|5879|5874|5870|2282
1762398000000|2025-11-06 03:00:00|5879.5|5875.5|5893|5889|5898|5894|5879|5875|2813
1762398300000|2025-11-06 03:05:00|5893.5|5889.5|5885|5881|5894|5890|5880|5876|2070
1762398600000|2025-11-06 03:10:00|5884|5880|5896|5892|5898|5894|5877|5873|1684
1762398900000|2025-11-06 03:15:00|5896.5|5892.5|5898.5|5894.5|5902.5|5898.5|5893|5889|1284
1762399200000|2025-11-06 03:20:00|5899|5895|5908|5904|5910.5|5906.5|5893|5889|1173
1762399500000|2025-11-06 03:25:00|5907.5|5903.5|5900.5|5896.5|5912|5908|5897|5893|952
1762399800000|2025-11-06 03:30:00|5901|5897|5912|5908|5914|5910|5899|5895|611
1762400100000|2025-11-06 03:35:00|5911.5|5907.5|5910|5906|5919|5915|5909|5905|734
1762400400000|2025-11-06 03:40:00|5909.5|5905.5|5911|5907|5915|5911|5907|5903|363
1762400700000|2025-11-06 03:45:00|5912|5908|5916|5912|5916|5912|5912|5908|328
1762401000000|2025-11-06 03:50:00|5915|5911|5915.5|5911.5|5918|5914|5914|5910|362
1762401300000|2025-11-06 03:55:00|5915|5911|5910|5906|5916|5912|5910|5906|476
1762401600000|2025-11-06 04:00:00|5913|5904|5911.1|5902.1|5913.2|5904.2|5910.7|5901.7|0
1762401900000|2025-11-06 04:05:00|5911.2|5902.2|5912.2|5903.2|5912.6|5903.6|5911.1|5902.1|0
1762402200000|2025-11-06 04:10:00|5912|5903|5913.8|5904.8|5913.9|5904.9|5911.8|5902.8|0
1762402500000|2025-11-06 04:15:00|5913.9|5904.9|5915.6|5906.6|5916.2|5907.2|5913.5|5904.5|0
1762402800000|2025-11-06 04:20:00|5915.7|5906.7|5915|5906|5916.1|5907.1|5914.5|5905.5|0
1762403100000|2025-11-06 04:25:00|5914.9|5905.9|5915.3|5906.3|5915.5|5906.5|5913.9|5904.9|0
1762403400000|2025-11-06 04:30:00|5915.4|5906.4|5915.4|5906.4|5916.5|5907.5|5915.1|5906.1|0
1762403700000|2025-11-06 04:35:00|5915.3|5906.3|5914.3|5905.3|5915.9|5906.9|5914|5905|0
1762404000000|2025-11-06 04:40:00|5914.2|5905.2|5915.1|5906.1|5915.1|5906.1|5913.5|5904.5|0
1762404300000|2025-11-06 04:45:00|5914.9|5905.9|5913.1|5904.1|5915.4|5906.4|5912.8|5903.8|0
1762404600000|2025-11-06 04:50:00|5913|5904|5913.7|5904.7|5914|5905|5912.6|5903.6|0
1762404900000|2025-11-06 04:55:00|5913.6|5904.6|5914.9|5905.9|5914.9|5905.9|5913|5904|22
1762405200000|2025-11-06 05:00:00|5915|5906|5906.5|5902.5|5916|5912|5902|5898|2110
1762405500000|2025-11-06 05:05:00|5907|5903|5902|5898|5908|5904|5897|5893|995
1762405800000|2025-11-06 05:10:00|5900.5|5896.5|5899|5895|5902|5898|5891|5887|890
1762406100000|2025-11-06 05:15:00|5898.5|5894.5|5892|5888|5899|5895|5888|5884|770
1762406400000|2025-11-06 05:20:00|5891|5887|5900|5896|5903|5899|5889.5|5885.5|639
1762406700000|2025-11-06 05:25:00|5900.5|5896.5|5899|5895|5904|5900|5895|5891|494
1762407000000|2025-11-06 05:30:00|5899.5|5895.5|5901|5897|5904|5900|5895|5891|450
1762407300000|2025-11-06 05:35:00|5901.5|5897.5|5895|5891|5904|5900|5895|5891|424
1762407600000|2025-11-06 05:40:00|5894.5|5890.5|5888.5|5884.5|5895.5|5891.5|5887|5883|690
1762407900000|2025-11-06 05:45:00|5888|5884|5892|5888|5894|5890|5885|5881|684
1762408200000|2025-11-06 05:50:00|5893|5889|5894|5890|5897|5893|5891.5|5887.5|537
1762408500000|2025-11-06 05:55:00|5895|5891|5896|5892|5898|5894|5894|5890|435
1762408800000|2025-11-06 06:00:00|5895.5|5891.5|5904|5900|5905.5|5901.5|5895.5|5891.5|840
1762409100000|2025-11-06 06:05:00|5904.5|5900.5|5900|5896|5906|5902|5897|5893|725
1762409400000|2025-11-06 06:10:00|5901|5897|5896|5892|5903|5899|5894|5890|818
1762409700000|2025-11-06 06:15:00|5897|5893|5899|5895|5905|5901|5896|5892|731
1762410000000|2025-11-06 06:20:00|5899.5|5895.5|5904|5900|5907|5903|5899|5895|619
1762410300000|2025-11-06 06:25:00|5904.5|5900.5|5910|5906|5913|5909|5903|5899|616
1762410600000|2025-11-06 06:30:00|5910.5|5906.5|5910|5906|5913|5909|5903|5899|895
1762410900000|2025-11-06 06:35:00|5911|5907|5913|5909|5917|5913|5907.5|5903.5|1282
1762411200000|2025-11-06 06:40:00|5913.5|5909.5|5912.5|5908.5|5916|5912|5910|5906|512
1762411500000|2025-11-06 06:45:00|5912|5908|5924|5920|5924.5|5920.5|5912|5908|1232
1762411800000|2025-11-06 06:50:00|5923|5919|5924|5920|5925|5921|5920|5916|644
1762412100000|2025-11-06 06:55:00|5925|5921|5926|5922|5927|5923|5922|5918|731
1762412400000|2025-11-06 07:00:00|5926.5|5922.5|5940|5936|5942|5938|5925|5921|1429
1762412700000|2025-11-06 07:05:00|5939.5|5935.5|5933|5929|5939.5|5935.5|5929|5925|925
1762413000000|2025-11-06 07:10:00|5934|5930|5936|5932|5937|5933|5931|5927|397
1762413300000|2025-11-06 07:15:00|5936.5|5932.5|5951|5947|5952|5948|5936|5932|1056
1762413600000|2025-11-06 07:20:00|5952|5948|5954.5|5950.5|5958.5|5954.5|5951|5947|1119
1762413900000|2025-11-06 07:25:00|5954|5950|5955|5951|5960|5956|5954|5950|962
1762414200000|2025-11-06 07:30:00|5955.5|5951.5|5955|5951|5960|5956|5953|5949|1980
1762414500000|2025-11-06 07:35:00|5954|5950|5947|5943|5958|5954|5947|5943|2587
1762414800000|2025-11-06 07:40:00|5946.5|5942.5|5948|5944|5949|5945|5941.5|5937.5|2456
1762415100000|2025-11-06 07:45:00|5947.5|5943.5|5947|5943|5949|5945|5946|5942|2282
1762415400000|2025-11-06 07:50:00|5948|5944|5951|5947|5952|5948|5947|5943|2082
1762415700000|2025-11-06 07:55:00|5950|5946|5943|5939|5951|5947|5943|5939|2341
1762416000000|2025-11-06 08:00:00|5942.5|5938.5|5937.5|5933.5|5944|5940|5937|5933|2018
1762416300000|2025-11-06 08:05:00|5938|5934|5954|5950|5954|5950|5937|5933|2992
1762416600000|2025-11-06 08:10:00|5953|5949|5954|5950|5963|5959|5952|5948|2399
1762416900000|2025-11-06 08:15:00|5953.5|5949.5|5955|5951|5957|5953|5951.5|5947.5|966
1762417200000|2025-11-06 08:20:00|5954.5|5950.5|5956|5952|5958|5954|5953|5949|1038
1762417500000|2025-11-06 08:25:00|5955.5|5951.5|5958.5|5954.5|5960|5956|5955|5951|1434
1762417800000|2025-11-06 08:30:00|5960|5951|5957.1|5948.1|5962|5953|5956.8|5947.8|0
1762418100000|2025-11-06 08:35:00|5956.9|5947.9|5959.7|5950.7|5960|5951|5956.9|5947.9|0
1762418400000|2025-11-06 08:40:00|5959.8|5950.8|5960.5|5951.5|5961.1|5952.1|5958.7|5949.7|0
1762418700000|2025-11-06 08:45:00|5960.6|5951.6|5962.7|5953.7|5963|5954|5958.8|5949.8|0
1762419000000|2025-11-06 08:50:00|5962.8|5953.8|5962.7|5953.7|5965|5956|5962.3|5953.3|0
1762419300000|2025-11-06 08:55:00|5962.6|5953.6|5963.1|5954.1|5964|5955|5960.9|5951.9|0
1762419600000|2025-11-06 09:00:00|5963.5|5954.5|5966.4|5957.4|5967.1|5958.1|5963.2|5954.2|0
1762419900000|2025-11-06 09:05:00|5966.5|5957.5|5968.4|5959.4|5968.4|5959.4|5966.2|5957.2|0
1762420200000|2025-11-06 09:10:00|5968.3|5959.3|5970.5|5961.5|5970.6|5961.6|5968.3|5959.3|0
1762420500000|2025-11-06 09:15:00|5956|5950|5962.5|5956.5|5966.5|5960.5|5956|5950|493
1762420800000|2025-11-06 09:20:00|5962|5956|5958.5|5952.5|5965|5959|5957.5|5951.5|104
1762421100000|2025-11-06 09:25:00|5958|5952|5961|5955|5963|5957|5957.5|5951.5|86
1762421400000|2025-11-06 09:30:00|5960.5|5954.5|5960.5|5954.5|5963.5|5957.5|5960|5954|165
1762421700000|2025-11-06 09:35:00|5961|5955|5962|5956|5963|5957|5958.5|5952.5|83
1762422000000|2025-11-06 09:40:00|5962.5|5956.5|5961|5955|5962.5|5956.5|5958.5|5952.5|30
1762422300000|2025-11-06 09:45:00|5961.5|5955.5|5961.5|5955.5|5965|5959|5961|5955|35
1762422600000|2025-11-06 09:50:00|5962|5956|5961|5955|5963|5957|5960.5|5954.5|18
1762422900000|2025-11-06 09:55:00|5960.5|5954.5|5959.5|5953.5|5961.5|5955.5|5958|5952|191
1762423200000|2025-11-06 10:00:00|5960|5954|5960.5|5954.5|5961|5955|5957.5|5951.5|87
1762423500000|2025-11-06 10:05:00|5961|5955|5958|5952|5961|5955|5957.5|5951.5|32
1762423800000|2025-11-06 10:10:00|5958.5|5952.5|5961|5955|5961|5955|5957|5951|65
1762424100000|2025-11-06 10:15:00|5961.5|5954.5|5961.5|5954.5|5962.5|5955.5|5959.5|5952.5|23
1762424400000|2025-11-06 10:20:00|5962.5|5953.5|5961.5|5954.5|5963.5|5956.5|5961.5|5953.5|12
1762424700000|2025-11-06 10:25:00|5962.5|5953.5|5962.5|5955.5|5963.5|5956.5|5961.5|5953.5|73
1762425000000|2025-11-06 10:30:00|5961.5|5954.5|5961.5|5954.5|5961.5|5954.5|5959.5|5952.5|25
1762425300000|2025-11-06 10:35:00|5962.5|5953.5|5960.5|5952.5|5963.5|5956.5|5960.5|5952.5|47
1762425600000|2025-11-06 10:40:00|5959.5|5951.5|5961.5|5954.5|5961.5|5954.5|5959.5|5951.5|12
1762425900000|2025-11-06 10:45:00|5960.5|5953.5|5960.5|5953.5|5962.5|5955.5|5958.5|5951.5|32
1762426200000|2025-11-06 10:50:00|5961.5|5952.5|5960.5|5953.5|5961.5|5954.5|5957.5|5950.5|331
1762426500000|2025-11-06 10:55:00|5959.5|5952.5|5958.5|5951.5|5960.5|5953.5|5957.5|5950.5|50
1762426800000|2025-11-06 11:00:00|5957.5|5950.5|5957.5|5950.5|5958.5|5951.5|5956.5|5949.5|52
1762427100000|2025-11-06 11:05:00|5958.5|5951.5|5959.5|5952.5|5960.5|5953.5|5957.5|5950.5|34
1762427400000|2025-11-06 11:10:00|5958.5|5951.5|5958.5|5951.5|5960.5|5953.5|5958.5|5950.5|20
1762427700000|2025-11-06 11:15:00|5959.5|5952.5|5960.5|5952.5|5961.5|5954.5|5958.5|5951.5|66
1762428000000|2025-11-06 11:20:00|5959.5|5953.5|5959.5|5952.5|5962.5|5954.5|5958.5|5950.5|36
1762428300000|2025-11-06 11:25:00|5960.5|5953.5|5963.5|5955.5|5963.5|5956.5|5959.5|5952.5|35
1762428600000|2025-11-06 11:30:00|5964.5|5956.5|5959.5|5952.5|5964.5|5957.5|5959.5|5952.5|32
1762428900000|2025-11-06 11:35:00|5960.5|5953.5|5961.5|5954.5|5962.5|5954.5|5959.5|5952.5|30
1762429200000|2025-11-06 11:40:00|5962.5|5953.5|5964.5|5957.5|5965.5|5958.5|5961.5|5953.5|94
1762429500000|2025-11-06 11:45:00|5963.5|5956.5|5965.5|5957.5|5966.5|5959.5|5963.5|5956.5|26
1762429800000|2025-11-06 11:50:00|5964.5|5958.5|5964.5|5956.5|5964.5|5958.5|5962.5|5954.5|10
1762430100000|2025-11-06 11:55:00|5963.5|5957.5|5961.5|5954.5|5964.5|5957.5|5961.5|5954.5|28
1762430400000|2025-11-06 12:00:00|5962.5|5955.5|5961.5|5953.5|5963.5|5956.5|5958.5|5951.5|49
1762430700000|2025-11-06 12:05:00|5962.5|5954.5|5961.5|5954.5|5967.5|5960.5|5961.5|5953.5|112
1762431000000|2025-11-06 12:10:00|5960.5|5953.5|5965.5|5958.5|5966.5|5959.5|5960.5|5953.5|24
1762431300000|2025-11-06 12:15:00|5966.5|5959.5|5966.5|5959.5|5968.5|5961.5|5965.5|5958.5|80
1762431600000|2025-11-06 12:20:00|5965.5|5958.5|5965.5|5958.5|5968.5|5961.5|5965.5|5957.5|49
1762431900000|2025-11-06 12:25:00|5964.5|5957.5|5964.5|5957.5|5964.5|5957.5|5963.5|5955.5|34
1762432200000|2025-11-06 12:30:00|5965.5|5956.5|5968.5|5961.5|5968.5|5961.5|5963.5|5956.5|52
1762432500000|2025-11-06 12:35:00|5967.5|5960.5|5965.5|5958.5|5969.5|5962.5|5964.5|5957.5|184
1762432800000|2025-11-06 12:40:00|5966.5|5957.5|5963.5|5956.5|5966.5|5959.5|5961.5|5954.5|377
1762433100000|2025-11-06 12:45:00|5962.5|5955.5|5961.5|5954.5|5963.5|5956.5|5961.5|5953.5|305
1762433400000|2025-11-06 12:50:00|5962.5|5955.5|5965.5|5958.5|5966.5|5959.5|5961.5|5954.5|86
1762433700000|2025-11-06 12:55:00|5964.5|5957.5|5967.5|5959.5|5968.5|5961.5|5964.5|5957.5|23
1762434000000|2025-11-06 13:00:00|5966.5|5960.5|5966.5|5958.5|5969.5|5962.5|5965.5|5958.5|42
1762434300000|2025-11-06 13:05:00|5965.5|5959.5|5967.5|5960.5|5968.5|5960.5|5965.5|5958.5|4
1762434600000|2025-11-06 13:10:00|5968.5|5961.5|5968.5|5961.5|5969.5|5962.5|5966.5|5958.5|10
1762434900000|2025-11-06 13:15:00|5969.5|5960.5|5968.5|5960.5|5969.5|5961.5|5967.5|5959.5|9
1762435200000|2025-11-06 13:20:00|5969.5|5961.5|5970.5|5963.5|5971.5|5963.5|5969.5|5961.5|15
1762435500000|2025-11-06 13:25:00|5971.5|5964.5|5970.5|5963.5|5971.5|5964.5|5969.5|5962.5|56
1762435800000|2025-11-06 13:30:00|5969.5|5962.5|5969.5|5962.5|5971.5|5963.5|5969.5|5961.5|29
1762436100000|2025-11-06 13:35:00|5970.5|5963.5|5968.5|5961.5|5972.5|5964.5|5968.5|5961.5|40
1762436400000|2025-11-06 13:40:00|5967.5|5960.5|5966.5|5958.5|5968.5|5961.5|5964.5|5957.5|139
1762436700000|2025-11-06 13:45:00|5967.5|5959.5|5966.5|5959.5|5968.5|5961.5|5966.5|5959.5|37
1762437000000|2025-11-06 13:50:00|5965.5|5958.5|5961.5|5954.5|5967.5|5959.5|5961.5|5954.5|24
1762437300000|2025-11-06 13:55:00|5962.5|5955.5|5959|5953|5962.5|5955.5|5958.5|5951.5|19
1762437600000|2025-11-06 14:00:00|5959.5|5953.5|5958|5952|5962|5956|5957|5951|27
1762437900000|2025-11-06 14:05:00|5957|5951|5950.5|5944.5|5957|5951|5950|5944|57
1762438200000|2025-11-06 14:10:00|5950|5944|5949|5943|5951.5|5945.5|5943|5937|275
1762438500000|2025-11-06 14:15:00|5948.5|5942.5|5946|5940|5948.5|5942.5|5944.5|5938.5|70
1762438800000|2025-11-06 14:20:00|5945.5|5939.5|5941|5935|5946|5940|5941|5935|86
1762439100000|2025-11-06 14:25:00|5941.5|5935.5|5940|5934|5944.5|5938.5|5938|5932|66
1762439400000|2025-11-06 14:30:00|5940.5|5934.5|5954|5948|5954|5948|5938.5|5932.5|293
1762439700000|2025-11-06 14:35:00|5953|5947|5968|5962|5982.5|5976.5|5949|5943|500
1762440000000|2025-11-06 14:40:00|5967.5|5961.5|5947.5|5941.5|5970.5|5964.5|5945|5939|316
1762440300000|2025-11-06 14:45:00|5947|5941|5947|5941|5956.5|5950.5|5945|5939|209
1762440600000|2025-11-06 14:50:00|5947.5|5941.5|5936.5|5930.5|5950.5|5944.5|5936|5930|251
1762440900000|2025-11-06 14:55:00|5937|5931|5927|5921|5940|5934|5925.5|5919.5|304
1762441200000|2025-11-06 15:00:00|5926|5920|5914|5908|5929|5923|5912.5|5906.5|348
1762441500000|2025-11-06 15:05:00|5913.5|5907.5|5925|5919|5928.5|5922.5|5913|5907|178
1762441800000|2025-11-06 15:10:00|5924.5|5918.5|5922.5|5916.5|5932|5926|5922|5916|180
1762442100000|2025-11-06 15:15:00|5922|5916|5932.5|5926.5|5933.5|5927.5|5918|5912|294
1762442400000|2025-11-06 15:20:00|5933|5927|5944|5938|5946|5940|5932.5|5926.5|254
1762442700000|2025-11-06 15:25:00|5944.5|5938.5|5941|5935|5948.5|5942.5|5937|5931|255
1762443000000|2025-11-06 15:30:00|5941.5|5935.5|5928.5|5922.5|5942|5936|5925|5919|124
1762443300000|2025-11-06 15:35:00|5928|5922|5913.5|5907.5|5928|5922|5908.5|5902.5|246
1762443600000|2025-11-06 15:40:00|5914|5908|5906|5900|5917|5911|5905|5899|266
1762443900000|2025-11-06 15:45:00|5907|5901|5911|5905|5914|5908|5904|5898|138
1762444200000|2025-11-06 15:50:00|5910.5|5904.5|5911|5905|5915|5909|5901|5895|196
1762444500000|2025-11-06 15:55:00|5911.5|5905.5|5898|5892|5913|5907|5896.5|5890.5|296
1762444800000|2025-11-06 16:00:00|5899|5893|5909|5903|5911|5905|5898|5892|262
1762445100000|2025-11-06 16:05:00|5909.5|5903.5|5907|5901|5912|5906|5902|5896|115
1762445400000|2025-11-06 16:10:00|5906.5|5900.5|5906|5900|5910|5904|5902|5896|279
1762445700000|2025-11-06 16:15:00|5906.5|5900.5|5901|5895|5908.5|5902.5|5894|5888|187
1762446000000|2025-11-06 16:20:00|5901.5|5895.5|5894|5888|5904|5898|5893|5887|164
1762446300000|2025-11-06 16:25:00|5895|5889|5902.5|5896.5|5902.5|5896.5|5890|5884|345
1762446600000|2025-11-06 16:30:00|5902|5896|5896.5|5890.5|5902|5896|5894|5888|158
1762446900000|2025-11-06 16:35:00|5897|5891|5890|5884|5897|5891|5886|5880|223
1762447200000|2025-11-06 16:40:00|5890.5|5884.5|5887|5881|5891|5885|5882|5876|203
1762447500000|2025-11-06 16:45:00|5886.5|5880.5|5884|5878|5889|5883|5883|5877|64
1762447800000|2025-11-06 16:50:00|5883|5877|5896|5890|5897|5891|5883|5877|108
1762448100000|2025-11-06 16:55:00|5896.5|5890.5|5886|5880|5896.5|5890.5|5880|5874|90
1762448400000|2025-11-06 17:00:00|5887|5881|5896|5890|5896|5890|5887|5881|80
1762448700000|2025-11-06 17:05:00|5896.5|5890.5|5900|5894|5901|5895|5893|5887|113
1762449000000|2025-11-06 17:10:00|5901|5895|5903|5897|5908|5902|5901|5895|61
1762449300000|2025-11-06 17:15:00|5902.5|5896.5|5903.5|5897.5|5907|5901|5899.5|5893.5|143
1762449600000|2025-11-06 17:20:00|5903|5897|5894|5888|5903|5897|5893|5887|96
1762449900000|2025-11-06 17:25:00|5893|5887|5897|5891|5897|5891|5891|5885|59
1762450200000|2025-11-06 17:30:00|5897.5|5891.5|5901|5895|5904|5898|5894|5888|50
1762450500000|2025-11-06 17:35:00|5901.5|5895.5|5902.5|5896.5|5907.5|5901.5|5901.5|5895.5|55
1762450800000|2025-11-06 17:40:00|5902|5896|5913|5907|5914.5|5908.5|5902|5896|153
1762451100000|2025-11-06 17:45:00|5914|5908|5916|5910|5918|5912|5913.5|5907.5|90
1762451400000|2025-11-06 17:50:00|5916.5|5910.5|5916.5|5910.5|5919|5913|5912|5906|53
1762451700000|2025-11-06 17:55:00|5917|5911|5913.5|5907.5|5917|5911|5912.5|5906.5|49
1762452000000|2025-11-06 18:00:00|5913|5907|5907|5901|5914|5908|5907|5901|39
1762452300000|2025-11-06 18:05:00|5907.5|5901.5|5901|5895|5907.5|5901.5|5896|5890|111
1762452600000|2025-11-06 18:10:00|5900.5|5894.5|5905|5899|5905.5|5899.5|5898|5892|65
1762452900000|2025-11-06 18:15:00|5906|5900|5910.5|5904.5|5911|5905|5905.5|5899.5|40
1762453200000|2025-11-06 18:20:00|5910|5904|5914.5|5908.5|5915|5909|5907|5901|67
1762453500000|2025-11-06 18:25:00|5915|5909|5918.5|5912.5|5921.5|5915.5|5915|5909|39
1762453800000|2025-11-06 18:30:00|5918|5912|5925|5919|5925|5919|5918|5912|80
1762454100000|2025-11-06 18:35:00|5925.5|5919.5|5932|5926|5932.5|5926.5|5924|5918|97
1762454400000|2025-11-06 18:40:00|5932.5|5926.5|5934|5928|5937|5931|5932|5926|150
1762454700000|2025-11-06 18:45:00|5933|5927|5934.5|5928.5|5935|5929|5929|5923|95
1762455000000|2025-11-06 18:50:00|5935|5929|5933.5|5927.5|5939|5933|5931.5|5925.5|86
1762455300000|2025-11-06 18:55:00|5933|5927|5936.9|5927.9|5937|5929.5|5931|5925|127
1762455600000|2025-11-06 19:00:00|5937|5928|5944|5935|5944.2|5935.2|5936.4|5927.4|0
1762455900000|2025-11-06 19:05:00|5944.1|5935.1|5942.2|5933.2|5946.3|5937.3|5941.9|5932.9|0
1762456200000|2025-11-06 19:10:00|5942.3|5933.3|5946.6|5937.6|5946.8|5937.8|5942.3|5933.3|0
1762456500000|2025-11-06 19:15:00|5946.7|5937.7|5946|5937|5947.4|5938.4|5944.8|5935.8|0
1762456800000|2025-11-06 19:20:00|5945.9|5936.9|5947.5|5938.5|5948.4|5939.4|5945.7|5936.7|0
1762457100000|2025-11-06 19:25:00|5947.6|5938.6|5952.3|5943.3|5952.5|5943.5|5947|5938|0
1762457400000|2025-11-06 19:30:00|5952.2|5943.2|5954.8|5945.8|5955.2|5946.2|5950.6|5941.6|0
1762457700000|2025-11-06 19:35:00|5954.9|5945.9|5955.3|5946.3|5958.1|5949.1|5954.7|5945.7|0
1762458000000|2025-11-06 19:40:00|5955.2|5946.2|5949.3|5940.3|5955.3|5946.3|5948.3|5939.3|0
1762458300000|2025-11-06 19:45:00|5949.2|5940.2|5940.9|5931.9|5949.7|5940.7|5939.5|5930.5|0
1762458600000|2025-11-06 19:50:00|5941|5932|5943.6|5934.6|5944.2|5935.2|5939.6|5930.6|0
1762458900000|2025-11-06 19:55:00|5943.5|5934.5|5945.8|5936.8|5948.6|5939.6|5943.4|5934.4|0
1762459200000|2025-11-06 20:00:00|5946.4|5937.4|5946.5|5937.5|5946.9|5937.9|5944.1|5935.1|0
1762459500000|2025-11-06 20:05:00|5946.6|5937.6|5950.1|5941.1|5950.6|5941.6|5946.6|5937.6|0
1762459800000|2025-11-06 20:10:00|5950.2|5941.2|5950.8|5941.8|5952.1|5943.1|5949.1|5940.1|0
1762460100000|2025-11-06 20:15:00|5950.9|5941.9|5948.3|5939.3|5951.1|5942.1|5947.2|5938.2|0
1762460400000|2025-11-06 20:20:00|5948.2|5939.2|5951.9|5942.9|5952.1|5943.1|5948|5939|0
1762460700000|2025-11-06 20:25:00|5952|5943|5945|5936|5952.2|5943.2|5944.9|5935.9|0
1762461000000|2025-11-06 20:30:00|5945.6|5936.6|5948.7|5939.7|5949.4|5940.4|5942.4|5933.4|0
1762461300000|2025-11-06 20:35:00|5948.6|5939.6|5945|5936|5949.6|5940.6|5944.8|5935.8|0
1762461600000|2025-11-06 20:40:00|5945.1|5936.1|5940.6|5931.6|5946|5937|5940.4|5931.4|0
1762461900000|2025-11-06 20:45:00|5940.7|5931.7|5931.5|5922.5|5941|5932|5931.5|5922.5|0
1762462200000|2025-11-06 20:50:00|5930.9|5921.9|5924.5|5915.5|5933.9|5924.9|5924.5|5915.5|0
1762462500000|2025-11-06 20:55:00|5924.3|5915.3|5924.2|5915.2|5926.5|5917.5|5919.6|5910.6|0
1762462800000|2025-11-06 21:00:00|5924.1|5915.1|5929.1|5920.1|5930.3|5921.3|5922.7|5913.7|0
1762463100000|2025-11-06 21:05:00|5929|5920|5929.7|5920.7|5931.6|5922.6|5928.6|5919.6|0
1762463400000|2025-11-06 21:10:00|5929.6|5920.6|5932.6|5923.6|5933.3|5924.3|5928.8|5919.8|0
1762463700000|2025-11-06 21:15:00|5932.4|5923.4|5932.9|5923.9|5933.8|5924.8|5929.6|5920.6|0
1762464000000|2025-11-06 21:20:00|5933|5924|5932.1|5923.1|5933.4|5924.4|5931.7|5922.7|0
1762464300000|2025-11-06 21:25:00|5932|5923|5932.3|5923.3|5933.7|5924.7|5930.7|5921.7|0
1762464600000|2025-11-06 21:30:00|5932.2|5923.2|5933.1|5924.1|5933.5|5924.5|5932.2|5923.2|0
1762464900000|2025-11-06 21:35:00|5933|5924|5934.2|5925.2|5935.5|5926.5|5932.8|5923.8|0
1762465200000|2025-11-06 21:40:00|5934.3|5925.3|5936.6|5927.6|5937.7|5928.7|5934.2|5925.2|0
1762465500000|2025-11-06 21:45:00|5936.7|5927.7|5937.3|5928.3|5938.1|5929.1|5936.3|5927.3|0
1762465800000|2025-11-06 21:50:00|5936.9|5927.9|5938.1|5929.1|5938.6|5929.6|5936.3|5927.3|0
1762466100000|2025-11-06 21:55:00|5938|5929|5937.2|5928.2|5938.4|5929.4|5936.5|5927.5|0
1762466400000|2025-11-06 22:00:00|5937.4|5928.4|5936.5|5927.5|5937.7|5928.7|5935.6|5926.6|0
1762466700000|2025-11-06 22:05:00|5936.2|5927.2|5936.1|5927.1|5936.3|5927.3|5935.7|5926.7|0
1762467000000|2025-11-06 22:10:00|5935.8|5926.8|5935.3|5926.3|5936|5927|5935.3|5926.3|0
1762467300000|2025-11-06 22:15:00|5935.8|5926.8|5936.7|5927.7|5936.7|5927.7|5935.8|5926.8|0
1762467600000|2025-11-06 22:20:00|5937.1|5928.1|5936.2|5927.2|5937.8|5928.8|5936|5927|0
1762467900000|2025-11-06 22:25:00|5936|5927|5936.7|5927.7|5936.7|5927.7|5935.6|5926.6|0
1762468200000|2025-11-06 22:30:00|5936.6|5927.6|5936.2|5927.2|5936.6|5927.6|5936|5927|0
1762468500000|2025-11-06 22:35:00|5936.1|5927.1|5936|5927|5936.3|5927.3|5935.8|5926.8|0
1762468800000|2025-11-06 22:40:00|5935.8|5926.8|5936.2|5927.2|5936.2|5927.2|5935.8|5926.8|0
1762469100000|2025-11-06 22:45:00|5936.1|5927.1|5935.7|5926.7|5936.1|5927.1|5935.6|5926.6|0
1762469400000|2025-11-06 22:50:00|5935.4|5926.4|5935.4|5926.4|5936|5927|5935.2|5926.2|0
1762469700000|2025-11-06 22:55:00|5935.2|5926.2|5935.3|5926.3|5935.8|5926.8|5935.2|5926.2|0
1762470000000|2025-11-06 23:00:00|5934.4|5925.4|5933|5924|5934.5|5925.5|5931.1|5922.1|0
1762470300000|2025-11-06 23:05:00|5933.2|5924.2|5931.1|5922.1|5933.2|5924.2|5928.5|5919.5|0
1762470600000|2025-11-06 23:10:00|5931.2|5922.2|5929.7|5920.7|5932.3|5923.3|5929.2|5920.2|0
1762470900000|2025-11-06 23:15:00|5929.8|5920.8|5932.4|5923.4|5932.7|5923.7|5929.8|5920.8|0
1762471200000|2025-11-06 23:20:00|5932.6|5923.6|5933.6|5924.6|5934.6|5925.6|5932.1|5923.1|0
1762471500000|2025-11-06 23:25:00|5933.7|5924.7|5933.2|5924.2|5934.1|5925.1|5932.9|5923.9|0
1762471800000|2025-11-06 23:30:00|5933.3|5924.3|5932.7|5923.7|5934.3|5925.3|5932|5923|0
1762472100000|2025-11-06 23:35:00|5932.8|5923.8|5934.9|5925.9|5935.1|5926.1|5932.2|5923.2|0
1762472400000|2025-11-06 23:40:00|5934.8|5925.8|5936.9|5927.9|5937.4|5928.4|5934.7|5925.7|0
1762472700000|2025-11-06 23:45:00|5937|5928|5936.2|5927.2|5938.9|5929.9|5936.2|5927.2|0
1762473000000|2025-11-06 23:50:00|5936.4|5927.4|5936.8|5927.8|5937.4|5928.4|5935.4|5926.4|0
1762473300000|2025-11-06 23:55:00|5936.9|5927.9|5935.7|5926.7|5937|5928|5935.1|5926.1|0
1762473600000|2025-11-07 00:00:00|5935.6|5926.6|5936.1|5927.1|5936.8|5927.8|5930.3|5921.3|0
1762473900000|2025-11-07 00:05:00|5936.4|5927.4|5936.6|5927.6|5939.9|5930.9|5935.6|5926.6|0
1762474200000|2025-11-07 00:10:00|5936.7|5927.7|5934.3|5925.3|5936.7|5927.7|5932.9|5923.9|0
1762474500000|2025-11-07 00:15:00|5934.4|5925.4|5931.7|5922.7|5934.6|5925.6|5931.4|5922.4|0
1762474800000|2025-11-07 00:20:00|5931.8|5922.8|5936.6|5927.6|5936.6|5927.6|5931.4|5922.4|0
1762475100000|2025-11-07 00:25:00|5936.4|5927.4|5935.2|5926.2|5937|5928|5933.8|5924.8|0
1762475400000|2025-11-07 00:30:00|5935.3|5926.3|5937.9|5928.9|5937.9|5928.9|5934.8|5925.8|0
1762475700000|2025-11-07 00:35:00|5938|5929|5938.8|5929.8|5939.5|5930.5|5937.1|5928.1|0
1762476000000|2025-11-07 00:40:00|5938.9|5929.9|5939.2|5930.2|5940|5931|5938.9|5929.9|0
1762476300000|2025-11-07 00:45:00|5939.7|5930.7|5939.1|5930.1|5939.9|5930.9|5939|5930|0
1762476600000|2025-11-07 00:50:00|5939.2|5930.2|5939.7|5930.7|5939.9|5930.9|5938.3|5929.3|0
1762476900000|2025-11-07 00:55:00|5939.6|5930.6|5936.4|5927.4|5939.6|5930.6|5936|5927|0
1762477200000|2025-11-07 01:00:00|5936.7|5927.7|5936.3|5927.3|5937|5928|5933.9|5924.9|0
1762477500000|2025-11-07 01:05:00|5936.4|5927.4|5925.1|5916.1|5936.4|5927.4|5924.6|5915.6|0
1762477800000|2025-11-07 01:10:00|5925|5916|5928.9|5919.9|5929.7|5920.7|5924.8|5915.8|0
1762478100000|2025-11-07 01:15:00|5928.2|5919.2|5898.5|5894.5|5934.5|5930.5|5896.5|5892.5|1503
1762478400000|2025-11-07 01:20:00|5897.5|5893.5|5894.5|5890.5|5901.5|5897.5|5882.5|5878.5|1467
1762478700000|2025-11-07 01:25:00|5894|5890|5890.5|5886.5|5895.5|5891.5|5887.5|5883.5|381
1762479000000|2025-11-07 01:30:00|5885.5|5881.5|5873.5|5869.5|5896.5|5892.5|5870.5|5866.5|4309
1762479300000|2025-11-07 01:35:00|5872.5|5868.5|5874.5|5870.5|5886.5|5882.5|5865.5|5861.5|2669
1762479600000|2025-11-07 01:40:00|5874|5870|5894.5|5890.5|5902.5|5898.5|5870.5|5866.5|2696
1762479900000|2025-11-07 01:45:00|5895.5|5891.5|5872.5|5868.5|5900|5896|5872.5|5868.5|2712
1762480200000|2025-11-07 01:50:00|5872|5868|5875|5871|5883.5|5879.5|5868|5864|2033
1762480500000|2025-11-07 01:55:00|5874.5|5870.5|5878.5|5874.5|5880.5|5876.5|5859.5|5855.5|1983
1762480800000|2025-11-07 02:00:00|5879|5875|5869.5|5865.5|5880.5|5876.5|5866|5862|1566
1762481100000|2025-11-07 02:05:00|5869|5865|5867.5|5863.5|5870.5|5866.5|5858|5854|1398
1762481400000|2025-11-07 02:10:00|5868.5|5864.5|5854.5|5850.5|5869.5|5865.5|5854.5|5850.5|1010
1762481700000|2025-11-07 02:15:00|5854|5850|5850|5846|5858.5|5854.5|5844.5|5840.5|1802
1762482000000|2025-11-07 02:20:00|5849.5|5845.5|5853.5|5849.5|5854.5|5850.5|5840.5|5836.5|1272
1762482300000|2025-11-07 02:25:00|5854|5850|5848.5|5844.5|5857.5|5853.5|5846.5|5842.5|1136
1762482600000|2025-11-07 02:30:00|5847.5|5843.5|5859.5|5855.5|5860.5|5856.5|5845.5|5841.5|955
1762482900000|2025-11-07 02:35:00|5858.5|5854.5|5864.5|5860.5|5872|5868|5858.5|5854.5|2464
1762483200000|2025-11-07 02:40:00|5865|5861|5852.5|5848.5|5865|5861|5851.5|5847.5|1168
1762483500000|2025-11-07 02:45:00|5853|5849|5852.5|5848.5|5853.5|5849.5|5846|5842|1389
1762483800000|2025-11-07 02:50:00|5852|5848|5860.5|5856.5|5861.5|5857.5|5848.5|5844.5|735
1762484100000|2025-11-07 02:55:00|5860|5856|5873.5|5869.5|5874.5|5870.5|5858.5|5854.5|981
1762484400000|2025-11-07 03:00:00|5873|5869|5872.5|5868.5|5882.5|5878.5|5868.5|5864.5|1575
1762484700000|2025-11-07 03:05:00|5875|5871|5869|5865|5878.5|5874.5|5865.5|5861.5|1545
1762485000000|2025-11-07 03:10:00|5869.5|5865.5|5864|5860|5869.5|5865.5|5863.5|5859.5|390
1762485300000|2025-11-07 03:15:00|5864.5|5860.5|5850.5|5846.5|5867|5863|5847.5|5843.5|750
1762485600000|2025-11-07 03:20:00|5851|5847|5843.5|5839.5|5852|5848|5840.5|5836.5|1188
1762485900000|2025-11-07 03:25:00|5843|5839|5836.5|5832.5|5845.5|5841.5|5836.5|5832.5|1474
1762486200000|2025-11-07 03:30:00|5836|5832|5837.5|5833.5|5839|5835|5832.5|5828.5|1161
1762486500000|2025-11-07 03:35:00|5837|5833|5833.5|5829.5|5838.5|5834.5|5833|5829|711
1762486800000|2025-11-07 03:40:00|5833|5829|5831.5|5827.5|5836.5|5832.5|5830|5826|696
1762487100000|2025-11-07 03:45:00|5830.5|5826.5|5829.5|5825.5|5833|5829|5827.5|5823.5|454
1762487400000|2025-11-07 03:50:00|5830.5|5826.5|5828.5|5824.5|5831.5|5827.5|5823.5|5819.5|459
1762487700000|2025-11-07 03:55:00|5829|5825|5835.5|5831.5|5835.5|5831.5|5828|5824|273
1762488000000|2025-11-07 04:00:00|5833.4|5824.4|5827.9|5818.9|5833.4|5824.4|5824.6|5815.6|0
1762488300000|2025-11-07 04:05:00|5827.8|5818.8|5829.9|5820.9|5830.4|5821.4|5826.2|5817.2|0
1762488600000|2025-11-07 04:10:00|5830|5821|5830.6|5821.6|5831|5822|5829.4|5820.4|0
1762488900000|2025-11-07 04:15:00|5830.5|5821.5|5838|5829|5838.8|5829.8|5830.4|5821.4|0
1762489200000|2025-11-07 04:20:00|5838.1|5829.1|5836.6|5827.6|5839.3|5830.3|5836.2|5827.2|0
1762489500000|2025-11-07 04:25:00|5836.7|5827.7|5837.6|5828.6|5837.7|5828.7|5835.4|5826.4|0
1762489800000|2025-11-07 04:30:00|5837.5|5828.5|5837.4|5828.4|5837.5|5828.5|5835.7|5826.7|0
1762490100000|2025-11-07 04:35:00|5837.5|5828.5|5836.4|5827.4|5837.7|5828.7|5835|5826|0
1762490400000|2025-11-07 04:40:00|5836.2|5827.2|5836.3|5827.3|5837.2|5828.2|5836|5827|0
1762490700000|2025-11-07 04:45:00|5836.4|5827.4|5836.1|5827.1|5836.7|5827.7|5834.8|5825.8|0
1762491000000|2025-11-07 04:50:00|5836|5827|5837|5828|5838|5829|5835.9|5826.9|0
1762491300000|2025-11-07 04:55:00|5837.1|5828.1|5838.2|5829.2|5839|5830|5836.5|5827.5|6
1762491600000|2025-11-07 05:00:00|5838|5829|5842.5|5838.5|5845.5|5841.5|5830.5|5826.5|2720
1762491900000|2025-11-07 05:05:00|5843|5839|5857.5|5853.5|5864.5|5860.5|5839|5835|1967
1762492200000|2025-11-07 05:10:00|5858|5854|5848.5|5844.5|5865.5|5861.5|5848|5844|919
1762492500000|2025-11-07 05:15:00|5847.5|5843.5|5864.5|5860.5|5865.5|5861.5|5847.5|5843.5|1017
1762492800000|2025-11-07 05:20:00|5865|5861|5857|5853|5866.5|5862.5|5853.5|5849.5|670
1762493100000|2025-11-07 05:25:00|5857.5|5853.5|5850.5|5846.5|5859.5|5855.5|5848.5|5844.5|635
1762493400000|2025-11-07 05:30:00|5850|5846|5853.5|5849.5|5858.5|5854.5|5850|5846|615
1762493700000|2025-11-07 05:35:00|5854.5|5850.5|5852.5|5848.5|5858.5|5854.5|5846.5|5842.5|670
1762494000000|2025-11-07 05:40:00|5851.5|5847.5|5845.5|5841.5|5855.5|5851.5|5844.5|5840.5|673
1762494300000|2025-11-07 05:45:00|5844.5|5840.5|5827.5|5823.5|5844.5|5840.5|5826.5|5822.5|1932
1762494600000|2025-11-07 05:50:00|5827|5823|5829.5|5825.5|5842.5|5838.5|5826.5|5822.5|1183
1762494900000|2025-11-07 05:55:00|5828.5|5824.5|5833|5829|5837.5|5833.5|5828.5|5824.5|550
1762495200000|2025-11-07 06:00:00|5833.5|5829.5|5838.5|5834.5|5843.5|5839.5|5829.5|5825.5|608
1762495500000|2025-11-07 06:05:00|5838|5834|5836.5|5832.5|5840|5836|5833.5|5829.5|324
1762495800000|2025-11-07 06:10:00|5837|5833|5835.5|5831.5|5842.5|5838.5|5833.5|5829.5|522
1762496100000|2025-11-07 06:15:00|5834.5|5830.5|5842.5|5838.5|5844.5|5840.5|5834.5|5830.5|404
1762496400000|2025-11-07 06:20:00|5843|5839|5846.5|5842.5|5849.5|5845.5|5842.5|5838.5|644
1762496700000|2025-11-07 06:25:00|5847|5843|5847|5843|5848|5844|5841.5|5837.5|402
1762497000000|2025-11-07 06:30:00|5847.5|5843.5|5848|5844|5855|5851|5843.5|5839.5|865
1762497300000|2025-11-07 06:35:00|5847.5|5843.5|5849|5845|5849.5|5845.5|5843.5|5839.5|595
1762497600000|2025-11-07 06:40:00|5849.5|5845.5|5850.5|5846.5|5854.5|5850.5|5848.5|5844.5|648
1762497900000|2025-11-07 06:45:00|5851|5847|5846.5|5842.5|5851|5847|5845.5|5841.5|456
1762498200000|2025-11-07 06:50:00|5847|5843|5844.5|5840.5|5848.5|5844.5|5842|5838|614
1762498500000|2025-11-07 06:55:00|5843.5|5839.5|5842.5|5838.5|5844.5|5840.5|5840.5|5836.5|520
1762498800000|2025-11-07 07:00:00|5843.5|5839.5|5830.5|5826.5|5843.5|5839.5|5830|5826|554
1762499100000|2025-11-07 07:05:00|5829.5|5825.5|5828.5|5824.5|5834.5|5830.5|5827.5|5823.5|588
1762499400000|2025-11-07 07:10:00|5828|5824|5838|5834|5839.5|5835.5|5827.5|5823.5|479
1762499700000|2025-11-07 07:15:00|5838.5|5834.5|5835.5|5831.5|5839.5|5835.5|5833.5|5829.5|1279
1762500000000|2025-11-07 07:20:00|5835|5831|5831.5|5827.5|5839.5|5835.5|5830.5|5826.5|1037
1762500300000|2025-11-07 07:25:00|5831|5827|5830.5|5826.5|5832.5|5828.5|5829.5|5825.5|1195
1762500600000|2025-11-07 07:30:00|5831.5|5827.5|5832.5|5828.5|5833.5|5829.5|5829|5825|1109
1762500900000|2025-11-07 07:35:00|5832|5828|5832.5|5828.5|5835|5831|5831.5|5827.5|952
1762501200000|2025-11-07 07:40:00|5833|5829|5837.5|5833.5|5838.5|5834.5|5832.5|5828.5|882
1762501500000|2025-11-07 07:45:00|5837|5833|5841.5|5837.5|5843.5|5839.5|5836.5|5832.5|2710
1762501800000|2025-11-07 07:50:00|5842.5|5838.5|5840.5|5836.5|5843.5|5839.5|5838.5|5834.5|1246
1762502100000|2025-11-07 07:55:00|5839.5|5835.5|5839.5|5835.5|5841.5|5837.5|5837.5|5833.5|1088
1762502400000|2025-11-07 08:00:00|5839|5835|5840.5|5836.5|5842.5|5838.5|5837.5|5833.5|1404
1762502700000|2025-11-07 08:05:00|5841|5837|5842.5|5838.5|5842.5|5838.5|5838.5|5834.5|1487
1762503000000|2025-11-07 08:10:00|5841.5|5837.5|5845.5|5841.5|5848|5844|5841.5|5837.5|834
1762503300000|2025-11-07 08:15:00|5846|5842|5844.5|5840.5|5846.5|5842.5|5844.5|5840.5|775
1762503600000|2025-11-07 08:20:00|5845.5|5841.5|5842.5|5838.5|5845.5|5841.5|5839.5|5835.5|709
1762503900000|2025-11-07 08:25:00|5842|5838|5833.5|5829.5|5842|5838|5831.5|5827.5|727
1762504200000|2025-11-07 08:30:00|5836.3|5827.3|5834.8|5825.8|5837.4|5828.4|5833.9|5824.9|0
1762504500000|2025-11-07 08:35:00|5835.1|5826.1|5836.1|5827.1|5836.1|5827.1|5832.7|5823.7|0
1762504800000|2025-11-07 08:40:00|5836.2|5827.2|5836.1|5827.1|5837.5|5828.5|5835.1|5826.1|0
1762505100000|2025-11-07 08:45:00|5836|5827|5839.1|5830.1|5839.6|5830.6|5836|5827|0
1762505400000|2025-11-07 08:50:00|5839|5830|5838.1|5829.1|5839.1|5830.1|5836.8|5827.8|0
1762505700000|2025-11-07 08:55:00|5838|5829|5838.6|5829.6|5839.1|5830.1|5836.3|5827.3|0
1762506000000|2025-11-07 09:00:00|5838.7|5829.7|5834.9|5825.9|5838.8|5829.8|5834.1|5825.1|0
1762506300000|2025-11-07 09:05:00|5835|5826|5835.1|5826.1|5835.8|5826.8|5833.4|5824.4|0
1762506600000|2025-11-07 09:10:00|5835|5826|5839.4|5830.4|5840.5|5831.5|5835|5826|0
1762506900000|2025-11-07 09:15:00|5839.5|5830.5|5831|5825|5839.5|5831|5830.5|5824.5|370
1762507200000|2025-11-07 09:20:00|5830.5|5824.5|5828|5822|5832.5|5826.5|5827.5|5821.5|95
1762507500000|2025-11-07 09:25:00|5827.5|5821.5|5823.5|5817.5|5829|5823|5822|5816|63
1762507800000|2025-11-07 09:30:00|5824|5818|5820.5|5814.5|5824.5|5818.5|5820.5|5814.5|73
1762508100000|2025-11-07 09:35:00|5821|5815|5819.5|5813.5|5821.5|5815.5|5819.5|5813.5|121
1762508400000|2025-11-07 09:40:00|5819|5813|5818.5|5812.5|5819.5|5813.5|5813.5|5807.5|166
1762508700000|2025-11-07 09:45:00|5819|5813|5819.5|5813.5|5822|5816|5818|5812|26
1762509000000|2025-11-07 09:50:00|5820|5814|5818.5|5812.5|5821.5|5815.5|5817|5811|73
1762509300000|2025-11-07 09:55:00|5818|5812|5819|5813|5820.5|5814.5|5817.5|5811.5|24
1762509600000|2025-11-07 10:00:00|5818.5|5812.5|5825|5819|5825|5819|5815.5|5809.5|32
1762509900000|2025-11-07 10:05:00|5824.5|5818.5|5823.5|5817.5|5825.5|5819.5|5821.5|5815.5|14
1762510200000|2025-11-07 10:10:00|5823|5817|5819.5|5813.5|5823.5|5817.5|5819.5|5813.5|16
1762510500000|2025-11-07 10:15:00|5820|5813|5813|5806|5822|5814|5811|5804|89
1762510800000|2025-11-07 10:20:00|5812|5805|5813|5805|5816|5808|5810|5803|137
1762511100000|2025-11-07 10:25:00|5812|5804|5814|5806|5814|5807|5811|5803|26
1762511400000|2025-11-07 10:30:00|5813|5807|5817|5810|5817|5810|5813|5806|31
1762511700000|2025-11-07 10:35:00|5818|5811|5821|5814|5822|5815|5816|5809|47
1762512000000|2025-11-07 10:40:00|5820|5813|5818|5810|5821|5813|5817|5810|40
1762512300000|2025-11-07 10:45:00|5817|5809|5816|5808|5818|5811|5815|5808|49
1762512600000|2025-11-07 10:50:00|5815|5809|5819|5812|5820|5813|5815|5807|48
1762512900000|2025-11-07 10:55:00|5818|5811|5818|5811|5818|5812|5816|5809|30
1762513200000|2025-11-07 11:00:00|5817|5810|5813|5806|5818|5811|5813|5806|35
1762513500000|2025-11-07 11:05:00|5812|5805|5810|5802|5812|5805|5809|5801|97
1762513800000|2025-11-07 11:10:00|5809|5803|5803|5796|5812|5804|5803|5796|115
1762514100000|2025-11-07 11:15:00|5802|5795|5795|5788|5802|5795|5794|5786|317
1762514400000|2025-11-07 11:20:00|5794|5787|5792|5784|5796|5789|5791|5783|295
1762514700000|2025-11-07 11:25:00|5791|5785|5790|5782|5792|5785|5786|5779|291
1762515000000|2025-11-07 11:30:00|5789|5783|5786|5779|5792|5784|5785|5778|91
1762515300000|2025-11-07 11:35:00|5787|5780|5791|5783|5791|5784|5784|5777|96
1762515600000|2025-11-07 11:40:00|5790|5784|5795|5788|5796|5788|5789|5782|86
1762515900000|2025-11-07 11:45:00|5794|5787|5799|5792|5799|5792|5794|5787|62
1762516200000|2025-11-07 11:50:00|5800|5793|5803|5796|5806|5799|5799|5792|129
1762516500000|2025-11-07 11:55:00|5804|5797|5805|5798|5808|5800|5804|5796|149
1762516800000|2025-11-07 12:00:00|5806|5799|5807|5799|5808|5801|5804|5796|66
1762517100000|2025-11-07 12:05:00|5808|5800|5808|5800|5810|5803|5806|5799|36
1762517400000|2025-11-07 12:10:00|5809|5801|5808|5801|5809|5802|5806|5799|32
1762517700000|2025-11-07 12:15:00|5809|5802|5802|5795|5809|5802|5802|5795|57
1762518000000|2025-11-07 12:20:00|5803|5796|5806|5799|5806|5799|5802|5795|73
1762518300000|2025-11-07 12:25:00|5807|5800|5807|5799|5808|5801|5805|5797|41
1762518600000|2025-11-07 12:30:00|5806|5798|5801|5794|5807|5798|5799|5792|47
1762518900000|2025-11-07 12:35:00|5800|5793|5799|5792|5800|5793|5797|5790|94
1762519200000|2025-11-07 12:40:00|5798|5791|5795|5788|5799|5792|5795|5787|41
1762519500000|2025-11-07 12:45:00|5796|5789|5788|5781|5796|5789|5788|5781|58
1762519800000|2025-11-07 12:50:00|5789|5780|5786|5779|5790|5782|5786|5779|72
1762520100000|2025-11-07 12:55:00|5787|5780|5786|5779|5788|5780|5785|5778|13
1762520400000|2025-11-07 13:00:00|5785|5778|5783|5776|5786|5779|5780|5773|93
1762520700000|2025-11-07 13:05:00|5784|5777|5792|5785|5794|5787|5784|5777|137
1762521000000|2025-11-07 13:10:00|5791|5784|5790|5783|5792|5785|5787|5780|46
1762521300000|2025-11-07 13:15:00|5789|5782|5795|5788|5796|5789|5789|5782|71
1762521600000|2025-11-07 13:20:00|5796|5789|5793|5786|5799|5792|5793|5786|99
1762521900000|2025-11-07 13:25:00|5792|5785|5791|5784|5793|5786|5790|5783|57
1762522200000|2025-11-07 13:30:00|5793|5785|5791|5784|5797|5789|5790|5783|75
1762522500000|2025-11-07 13:35:00|5792|5785|5788|5781|5794|5787|5786|5779|55
1762522800000|2025-11-07 13:40:00|5789|5780|5788|5781|5789|5782|5785|5778|20
1762523100000|2025-11-07 13:45:00|5789|5780|5794|5787|5796|5789|5789|5780|48
1762523400000|2025-11-07 13:50:00|5795|5786|5799|5792|5800|5792|5795|5786|29
1762523700000|2025-11-07 13:55:00|5800|5791|5795|5789|5800|5793|5794|5787|35
1762524000000|2025-11-07 14:00:00|5794.5|5788.5|5793.5|5787.5|5796.5|5790.5|5792.5|5786.5|22
1762524300000|2025-11-07 14:05:00|5794|5788|5796|5790|5796.5|5790.5|5792.5|5786.5|21
1762524600000|2025-11-07 14:10:00|5796.5|5790.5|5800.5|5794.5|5800.5|5794.5|5796.5|5790.5|55
1762524900000|2025-11-07 14:15:00|5801|5795|5796.5|5790.5|5801|5795|5796.5|5790.5|48
1762525200000|2025-11-07 14:20:00|5796|5790|5797.5|5791.5|5797.5|5791.5|5795|5789|46
1762525500000|2025-11-07 14:25:00|5797|5791|5798|5792|5801|5795|5797|5791|70
1762525800000|2025-11-07 14:30:00|5797.5|5791.5|5778.5|5772.5|5797.5|5791.5|5769.5|5763.5|587
1762526100000|2025-11-07 14:35:00|5779|5773|5760|5754|5782.5|5776.5|5760|5754|454
1762526400000|2025-11-07 14:40:00|5760.5|5754.5|5763|5757|5771.5|5765.5|5758.5|5752.5|652
1762526700000|2025-11-07 14:45:00|5762.5|5756.5|5755.5|5749.5|5770.5|5764.5|5754.5|5748.5|485
1762527000000|2025-11-07 14:50:00|5755|5749|5770.5|5764.5|5773|5767|5755|5749|392
1762527300000|2025-11-07 14:55:00|5770|5764|5781.5|5775.5|5784.5|5778.5|5766|5760|404
1762527600000|2025-11-07 15:00:00|5782.5|5776.5|5768.5|5762.5|5783|5777|5765.5|5759.5|292
1762527900000|2025-11-07 15:05:00|5769|5763|5778.5|5772.5|5778.5|5772.5|5762.5|5756.5|270
1762528200000|2025-11-07 15:10:00|5778|5772|5780.5|5774.5|5784.5|5778.5|5774.5|5768.5|185
1762528500000|2025-11-07 15:15:00|5781|5775|5785|5779|5788.5|5782.5|5779|5773|373
1762528800000|2025-11-07 15:20:00|5785.5|5779.5|5782.5|5776.5|5792.5|5786.5|5780.5|5774.5|186
1762529100000|2025-11-07 15:25:00|5782|5776|5791|5785|5798.5|5792.5|5781.5|5775.5|205
1762529400000|2025-11-07 15:30:00|5790.5|5784.5|5790.5|5784.5|5796.5|5790.5|5788.5|5782.5|105
1762529700000|2025-11-07 15:35:00|5791|5785|5777.5|5771.5|5794.5|5788.5|5776.5|5770.5|201
1762530000000|2025-11-07 15:40:00|5778|5772|5772|5766|5781.5|5775.5|5770.5|5764.5|99
1762530300000|2025-11-07 15:45:00|5772.5|5766.5|5767.5|5761.5|5773.5|5767.5|5766|5760|200
1762530600000|2025-11-07 15:50:00|5766.5|5760.5|5771.5|5765.5|5772.5|5766.5|5766.5|5760.5|83
1762530900000|2025-11-07 15:55:00|5770.5|5764.5|5765.5|5759.5|5771.5|5765.5|5765.5|5759.5|79
1762531200000|2025-11-07 16:00:00|5766|5760|5773.5|5767.5|5773.5|5767.5|5764|5758|114
1762531500000|2025-11-07 16:05:00|5774|5768|5769|5763|5775.5|5769.5|5768.5|5762.5|114
1762531800000|2025-11-07 16:10:00|5769.5|5763.5|5761.5|5755.5|5773|5767|5760.5|5754.5|206
1762532100000|2025-11-07 16:15:00|5762|5756|5771.5|5765.5|5772|5766|5757.5|5751.5|188
1762532400000|2025-11-07 16:20:00|5771|5765|5776.5|5770.5|5781.5|5775.5|5770.5|5764.5|105
1762532700000|2025-11-07 16:25:00|5776|5770|5772|5766|5777|5771|5768.5|5762.5|76
1762533000000|2025-11-07 16:30:00|5771.5|5765.5|5779|5773|5780.5|5774.5|5770.5|5764.5|81
1762533300000|2025-11-07 16:35:00|5779.5|5773.5|5767.5|5761.5|5781|5775|5767|5761|80
1762533600000|2025-11-07 16:40:00|5767|5761|5777.5|5771.5|5778|5772|5763|5757|49
1762533900000|2025-11-07 16:45:00|5778|5772|5769|5763|5778.5|5772.5|5767.5|5761.5|84
1762534200000|2025-11-07 16:50:00|5768.5|5762.5|5766.5|5760.5|5774.5|5768.5|5766.5|5760.5|40
1762534500000|2025-11-07 16:55:00|5767|5761|5759|5753|5767.5|5761.5|5755.5|5749.5|101
1762534800000|2025-11-07 17:00:00|5758.5|5752.5|5757.5|5751.5|5761|5755|5756|5750|77
1762535100000|2025-11-07 17:05:00|5758|5752|5758.5|5752.5|5761.5|5755.5|5750.5|5744.5|90
1762535400000|2025-11-07 17:10:00|5758|5752|5766|5760|5767|5761|5754.5|5748.5|86
1762535700000|2025-11-07 17:15:00|5765.5|5759.5|5770|5764|5773.5|5767.5|5764.5|5758.5|74
1762536000000|2025-11-07 17:20:00|5769.5|5763.5|5775.5|5769.5|5781.5|5775.5|5768.5|5762.5|64
1762536300000|2025-11-07 17:25:00|5776|5770|5775.5|5769.5|5781.5|5775.5|5772.5|5766.5|116
1762536600000|2025-11-07 17:30:00|5776|5770|5774|5768|5779|5773|5773.5|5767.5|42
1762536900000|2025-11-07 17:35:00|5773.5|5767.5|5777.5|5771.5|5781.5|5775.5|5771|5765|71
1762537200000|2025-11-07 17:40:00|5777|5771|5774.5|5768.5|5778|5772|5773.5|5767.5|16
1762537500000|2025-11-07 17:45:00|5774|5768|5769.5|5763.5|5777.5|5771.5|5768|5762|52
1762537800000|2025-11-07 17:50:00|5769|5763|5773.5|5767.5|5774.5|5768.5|5766.5|5760.5|63
1762538100000|2025-11-07 17:55:00|5772.5|5766.5|5779.5|5773.5|5781.5|5775.5|5772.5|5766.5|150
1762538400000|2025-11-07 18:00:00|5780|5774|5783|5777|5786.5|5780.5|5779.5|5773.5|138
1762538700000|2025-11-07 18:05:00|5782.5|5776.5|5782|5776|5786.5|5780.5|5779.5|5773.5|69
1762539000000|2025-11-07 18:10:00|5781.5|5775.5|5785.5|5779.5|5786.5|5780.5|5780.5|5774.5|38
1762539300000|2025-11-07 18:15:00|5785|5779|5783|5777|5785.5|5779.5|5780.5|5774.5|49
1762539600000|2025-11-07 18:20:00|5783.5|5777.5|5789|5783|5789.5|5783.5|5782|5776|16
1762539900000|2025-11-07 18:25:00|5789.5|5783.5|5789.5|5783.5|5791.5|5785.5|5787.5|5781.5|30
1762540200000|2025-11-07 18:30:00|5789|5783|5792|5786|5792.5|5786.5|5788.5|5782.5|53
1762540500000|2025-11-07 18:35:00|5792.5|5786.5|5793.5|5787.5|5793.5|5787.5|5788.5|5782.5|47
1762540800000|2025-11-07 18:40:00|5792.5|5786.5|5790.5|5784.5|5793.5|5787.5|5790.5|5784.5|60
1762541100000|2025-11-07 18:45:00|5791|5785|5784.5|5778.5|5792|5786|5783.5|5777.5|36
1762541400000|2025-11-07 18:50:00|5785|5779|5783.5|5777.5|5786.5|5780.5|5779.5|5773.5|218
1762541700000|2025-11-07 18:55:00|5784.5|5778.5|5788.7|5779.7|5791|5785|5784.5|5778.5|170
1762542000000|2025-11-07 19:00:00|5788.6|5779.6|5793.9|5784.9|5794.6|5785.6|5787.1|5778.1|0
1762542300000|2025-11-07 19:05:00|5793.8|5784.8|5796.8|5787.8|5797.3|5788.3|5793.6|5784.6|0
1762542600000|2025-11-07 19:10:00|5796.7|5787.7|5795.4|5786.4|5796.8|5787.8|5792.5|5783.5|0
1762542900000|2025-11-07 19:15:00|5795.5|5786.5|5796.7|5787.7|5798.2|5789.2|5794.9|5785.9|0
1762543200000|2025-11-07 19:20:00|5796.8|5787.8|5799.1|5790.1|5799.4|5790.4|5796.8|5787.8|0
1762543500000|2025-11-07 19:25:00|5799.2|5790.2|5797.7|5788.7|5799.2|5790.2|5796.9|5787.9|0
1762543800000|2025-11-07 19:30:00|5797.9|5788.9|5805|5796|5805.7|5796.7|5797.9|5788.9|0
1762544100000|2025-11-07 19:35:00|5804.9|5795.9|5812.9|5803.9|5813.3|5804.3|5804.6|5795.6|0
1762544400000|2025-11-07 19:40:00|5813.1|5804.1|5818.2|5809.2|5818.5|5809.5|5813|5804|0
1762544700000|2025-11-07 19:45:00|5818.1|5809.1|5815.9|5806.9|5818.2|5809.2|5809.3|5800.3|0
1762545000000|2025-11-07 19:50:00|5816|5807|5817.1|5808.1|5817.8|5808.8|5814.2|5805.2|0
1762545300000|2025-11-07 19:55:00|5817|5808|5824.6|5815.6|5824.7|5815.7|5814.9|5805.9|0
1762545600000|2025-11-07 20:00:00|5824.5|5815.5|5817.6|5808.6|5824.6|5815.6|5817.5|5808.5|0
1762545900000|2025-11-07 20:05:00|5818.3|5809.3|5818.2|5809.2|5818.5|5809.5|5812.7|5803.7|0
1762546200000|2025-11-07 20:10:00|5818.3|5809.3|5819.2|5810.2|5820.6|5811.6|5815.9|5806.9|0
1762546500000|2025-11-07 20:15:00|5819.3|5810.3|5814|5805|5820.1|5811.1|5812.1|5803.1|0
1762546800000|2025-11-07 20:20:00|5813.9|5804.9|5810.3|5801.3|5815|5806|5808.7|5799.7|0
1762547100000|2025-11-07 20:25:00|5810.2|5801.2|5812|5803|5814.9|5805.9|5806.7|5797.7|0
1762547400000|2025-11-07 20:30:00|5812.1|5803.1|5815.7|5806.7|5817.9|5808.9|5812.1|5803.1|0
1762547700000|2025-11-07 20:35:00|5815.8|5806.8|5818.7|5809.7|5818.7|5809.7|5815.1|5806.1|0
1762548000000|2025-11-07 20:40:00|5818.8|5809.8|5820.9|5811.9|5820.9|5811.9|5814.5|5805.5|0
1762548300000|2025-11-07 20:45:00|5820.8|5811.8|5814.6|5805.6|5821.6|5812.6|5814.6|5805.6|0
1762548600000|2025-11-07 20:50:00|5815.3|5806.3|5825.4|5816.4|5825.9|5816.9|5815.3|5806.3|0
1762548900000|2025-11-07 20:55:00|5825.2|5816.2|5827.4|5818.4|5831.4|5822.4|5824.6|5815.6|0
1762549200000|2025-11-07 21:00:00|5827.3|5818.3|5832.1|5823.1|5834.3|5825.3|5827.3|5818.3|0
1762549500000|2025-11-07 21:05:00|5831.7|5822.7|5830.7|5821.7|5833.5|5824.5|5830.1|5821.1|0
1762549800000|2025-11-07 21:10:00|5830.8|5821.8|5832.9|5823.9|5833.3|5824.3|5830.2|5821.2|0
1762550100000|2025-11-07 21:15:00|5833.1|5824.1|5833|5824|5835.9|5826.9|5832.3|5823.3|0
1762550400000|2025-11-07 21:20:00|5832.9|5823.9|5833.5|5824.5|5834.3|5825.3|5831.6|5822.6|0
1762550700000|2025-11-07 21:25:00|5833.4|5824.4|5832.4|5823.4|5833.4|5824.4|5831.4|5822.4|0
1762551000000|2025-11-07 21:30:00|5832.3|5823.3|5834.6|5825.6|5834.7|5825.7|5832.3|5823.3|0
1762551300000|2025-11-07 21:35:00|5834.5|5825.5|5834|5825|5835.1|5826.1|5833.8|5824.8|0
1762551600000|2025-11-07 21:40:00|5833.9|5824.9|5834.1|5825.1|5834.4|5825.4|5833.4|5824.4|0
1762551900000|2025-11-07 21:45:00|5834|5825|5835.6|5826.6|5836|5827|5833.7|5824.7|0
1762552200000|2025-11-07 21:50:00|5835.5|5826.5|5836.9|5827.9|5836.9|5827.9|5835.1|5826.1|0
1762552500000|2025-11-07 21:55:00|5836.8|5827.8|5836.1|5827.1|5837|5828|5834.9|5825.9|0
1762729200000|2025-11-09 23:00:00|5857.6|5848.6|5853.4|5844.4|5857.8|5848.8|5852.2|5843.2|0
1762729500000|2025-11-09 23:05:00|5853.3|5844.3|5853.4|5844.4|5857.1|5848.1|5852.6|5843.6|0
1762729800000|2025-11-09 23:10:00|5853.5|5844.5|5860.8|5851.8|5861|5852|5852.3|5843.3|0
1762730100000|2025-11-09 23:15:00|5860.9|5851.9|5857.6|5848.6|5861.3|5852.3|5857.6|5848.6|0
1762730400000|2025-11-09 23:20:00|5857.7|5848.7|5857.2|5848.2|5858.4|5849.4|5856.1|5847.1|0
1762730700000|2025-11-09 23:25:00|5857.3|5848.3|5858.1|5849.1|5860.9|5851.9|5856.6|5847.6|0
1762731000000|2025-11-09 23:30:00|5858.2|5849.2|5861|5852|5861.8|5852.8|5858|5849|0
1762731300000|2025-11-09 23:35:00|5861.2|5852.2|5860.1|5851.1|5861.5|5852.5|5859.4|5850.4|0
1762731600000|2025-11-09 23:40:00|5860|5851|5860.7|5851.7|5861.3|5852.3|5860|5851|0
1762731900000|2025-11-09 23:45:00|5860.6|5851.6|5861.4|5852.4|5861.8|5852.8|5859.8|5850.8|0
1762732200000|2025-11-09 23:50:00|5861.3|5852.3|5862.7|5853.7|5862.7|5853.7|5860|5851|0
1762732500000|2025-11-09 23:55:00|5862.9|5853.9|5864.3|5855.3|5866.1|5857.1|5860.9|5851.9|0
1762732800000|2025-11-10 00:00:00|5863.8|5854.8|5857.9|5848.9|5863.8|5854.8|5855.9|5846.9|0
1762733100000|2025-11-10 00:05:00|5858|5849|5860|5851|5860.2|5851.2|5853.7|5844.7|0
1762733400000|2025-11-10 00:10:00|5859.6|5850.6|5860.4|5851.4|5861.3|5852.3|5858|5849|0
1762733700000|2025-11-10 00:15:00|5860.3|5851.3|5861.3|5852.3|5861.8|5852.8|5858.2|5849.2|0
1762734000000|2025-11-10 00:20:00|5861.4|5852.4|5862.6|5853.6|5864|5855|5860.7|5851.7|0
1762734300000|2025-11-10 00:25:00|5862.5|5853.5|5861.8|5852.8|5863.1|5854.1|5860.7|5851.7|0
1762734600000|2025-11-10 00:30:00|5861.7|5852.7|5861.6|5852.6|5864.3|5855.3|5860.5|5851.5|0
1762734900000|2025-11-10 00:35:00|5861.5|5852.5|5861.9|5852.9|5862.7|5853.7|5861|5852|0
1762735200000|2025-11-10 00:40:00|5861.8|5852.8|5861.1|5852.1|5862.6|5853.6|5859.7|5850.7|0
1762735500000|2025-11-10 00:45:00|5861.3|5852.3|5862|5853|5862.8|5853.8|5859|5850|0
1762735800000|2025-11-10 00:50:00|5861.9|5852.9|5863.4|5854.4|5863.5|5854.5|5860.1|5851.1|0
1762736100000|2025-11-10 00:55:00|5863.5|5854.5|5863.4|5854.4|5865.2|5856.2|5862.6|5853.6|0
1762736400000|2025-11-10 01:00:00|5863|5854|5863.8|5854.8|5866.1|5857.1|5861.9|5852.9|0
1762736700000|2025-11-10 01:05:00|5864|5855|5864.3|5855.3|5865.2|5856.2|5863.8|5854.8|0
1762737000000|2025-11-10 01:10:00|5864.5|5855.5|5869.1|5860.1|5869.2|5860.2|5864.3|5855.3|0
1762737300000|2025-11-10 01:15:00|5869|5860|5875|5871|5905|5901|5869|5860|2861
1762737600000|2025-11-10 01:20:00|5874|5870|5878.5|5874.5|5881.5|5877.5|5866.5|5862.5|1522
1762737900000|2025-11-10 01:25:00|5879|5875|5885.5|5881.5|5888.5|5884.5|5877.5|5873.5|1376
1762738200000|2025-11-10 01:30:00|5886|5882|5888.5|5884.5|5892.5|5888.5|5863.5|5859.5|7500
1762738500000|2025-11-10 01:35:00|5887.5|5883.5|5856.5|5852.5|5893.5|5889.5|5856.5|5852.5|4693
1762738800000|2025-11-10 01:40:00|5857.5|5853.5|5844.5|5840.5|5861.5|5857.5|5838|5834|3609
1762739100000|2025-11-10 01:45:00|5843.5|5839.5|5845.5|5841.5|5858.5|5854.5|5839.5|5835.5|2327
1762739400000|2025-11-10 01:50:00|5846.5|5842.5|5858|5854|5865.5|5861.5|5846.5|5842.5|2233
1762739700000|2025-11-10 01:55:00|5858.5|5854.5|5840.5|5836.5|5863|5859|5839.5|5835.5|1492
1762740000000|2025-11-10 02:00:00|5839.5|5835.5|5835.5|5831.5|5839.5|5835.5|5827.5|5823.5|2008
1762740300000|2025-11-10 02:05:00|5834.5|5830.5|5814.5|5810.5|5837.5|5833.5|5810|5806|2215
1762740600000|2025-11-10 02:10:00|5815|5811|5828.5|5824.5|5832.5|5828.5|5811.5|5807.5|1462
1762740900000|2025-11-10 02:15:00|5827.5|5823.5|5820.5|5816.5|5832.5|5828.5|5819.5|5815.5|1137
1762741200000|2025-11-10 02:20:00|5819.5|5815.5|5848.5|5844.5|5849.5|5845.5|5818.5|5814.5|1795
1762741500000|2025-11-10 02:25:00|5847.5|5843.5|5835|5831|5853.5|5849.5|5834|5830|1199
1762741800000|2025-11-10 02:30:00|5834.5|5830.5|5836.5|5832.5|5845.5|5841.5|5833.5|5829.5|842
1762742100000|2025-11-10 02:35:00|5837|5833|5840|5836|5843|5839|5829.5|5825.5|620
1762742400000|2025-11-10 02:40:00|5839.5|5835.5|5837|5833|5845|5841|5830|5826|682
1762742700000|2025-11-10 02:45:00|5837.5|5833.5|5846|5842|5849|5845|5837|5833|670
1762743000000|2025-11-10 02:50:00|5847|5843|5857.5|5853.5|5862|5858|5846|5842|1309
1762743300000|2025-11-10 02:55:00|5857|5853|5843|5839|5860|5856|5842|5838|791
1762743600000|2025-11-10 03:00:00|5842.5|5838.5|5845|5841|5851|5847|5842|5838|722
1762743900000|2025-11-10 03:05:00|5846|5842|5855|5851|5855|5851|5839|5835|754
1762744200000|2025-11-10 03:10:00|5854.5|5850.5|5848|5844|5854.5|5850.5|5843|5839|861
1762744500000|2025-11-10 03:15:00|5847.5|5843.5|5859|5855|5860|5856|5846|5842|483
1762744800000|2025-11-10 03:20:00|5858.5|5854.5|5845|5841|5858.5|5854.5|5843|5839|771
1762745100000|2025-11-10 03:25:00|5844.5|5840.5|5845|5841|5848|5844|5842|5838|450
1762745400000|2025-11-10 03:30:00|5846|5842|5849|5845|5850|5846|5844.5|5840.5|303
1762745700000|2025-11-10 03:35:00|5848.5|5844.5|5844|5840|5851|5847|5843.5|5839.5|273
1762746000000|2025-11-10 03:40:00|5843.5|5839.5|5847|5843|5848|5844|5843|5839|165
1762746300000|2025-11-10 03:45:00|5846.5|5842.5|5848|5844|5851|5847|5846|5842|240
1762746600000|2025-11-10 03:50:00|5847.5|5843.5|5849.5|5845.5|5851|5847|5847|5843|168
1762746900000|2025-11-10 03:55:00|5849|5845|5853|5849|5853|5849|5849|5845|175
1762747200000|2025-11-10 04:00:00|5853.5|5844.5|5853.8|5844.8|5854.7|5845.7|5853.5|5844.5|0
1762747500000|2025-11-10 04:05:00|5853.9|5844.9|5855.5|5846.5|5856.2|5847.2|5853.9|5844.9|0
1762747800000|2025-11-10 04:10:00|5855.4|5846.4|5855|5846|5856.8|5847.8|5854.7|5845.7|0
1762748100000|2025-11-10 04:15:00|5854.9|5845.9|5855.1|5846.1|5855.4|5846.4|5853.8|5844.8|0
1762748400000|2025-11-10 04:20:00|5855.2|5846.2|5855|5846|5855.5|5846.5|5854.5|5845.5|0
1762748700000|2025-11-10 04:25:00|5855.1|5846.1|5855.4|5846.4|5855.9|5846.9|5854.7|5845.7|0
1762749000000|2025-11-10 04:30:00|5855.5|5846.5|5854.6|5845.6|5855.8|5846.8|5853.5|5844.5|0
1762749300000|2025-11-10 04:35:00|5854.7|5845.7|5855.1|5846.1|5855.5|5846.5|5853.7|5844.7|0
1762749600000|2025-11-10 04:40:00|5855|5846|5855.5|5846.5|5856|5847|5854.2|5845.2|0
1762749900000|2025-11-10 04:45:00|5855.6|5846.6|5856.3|5847.3|5856.4|5847.4|5854.9|5845.9|0
1762750200000|2025-11-10 04:50:00|5856.2|5847.2|5855.5|5846.5|5856.8|5847.8|5854.3|5845.3|0
1762750500000|2025-11-10 04:55:00|5855.6|5846.6|5855|5846|5856.1|5847.1|5854.7|5845.7|8
1762750800000|2025-11-10 05:00:00|5855.2|5846.2|5871|5867|5871.5|5867.5|5852|5846.2|1900
1762751100000|2025-11-10 05:05:00|5871.5|5867.5|5866|5862|5872.5|5868.5|5864|5860|726
1762751400000|2025-11-10 05:10:00|5866.5|5862.5|5866|5862|5871|5867|5861|5857|649
1762751700000|2025-11-10 05:15:00|5865.5|5861.5|5877.5|5873.5|5880|5876|5865.5|5861.5|1555
1762752000000|2025-11-10 05:20:00|5877|5873|5884.5|5880.5|5887|5883|5877|5873|1762
1762752300000|2025-11-10 05:25:00|5884|5880|5897|5893|5898|5894|5884|5880|2680
1762752600000|2025-11-10 05:30:00|5898|5894|5897|5893|5907|5903|5894|5890|3853
1762752900000|2025-11-10 05:35:00|5898|5894|5896|5892|5898|5894|5890|5886|1310
1762753200000|2025-11-10 05:40:00|5896.5|5892.5|5900|5896|5901|5897|5892.5|5888.5|676
1762753500000|2025-11-10 05:45:00|5900.5|5896.5|5892|5888|5902|5898|5892|5888|773
1762753800000|2025-11-10 05:50:00|5892.5|5888.5|5903|5899|5904|5900|5890|5886|487
1762754100000|2025-11-10 05:55:00|5902.5|5898.5|5902|5898|5905.5|5901.5|5900|5896|580
1762754400000|2025-11-10 06:00:00|5903.5|5899.5|5894|5890|5903.5|5899.5|5890.5|5886.5|828
1762754700000|2025-11-10 06:05:00|5894.5|5890.5|5898|5894|5901|5897|5892.5|5888.5|400
1762755000000|2025-11-10 06:10:00|5897.5|5893.5|5902|5898|5906|5902|5897.5|5893.5|466
1762755300000|2025-11-10 06:15:00|5903|5899|5902|5898|5908|5904|5899|5895|1022
1762755600000|2025-11-10 06:20:00|5902.5|5898.5|5907.5|5903.5|5911|5907|5901.5|5897.5|707
1762755900000|2025-11-10 06:25:00|5908|5904|5908|5904|5910|5906|5904|5900|412
1762756200000|2025-11-10 06:30:00|5909|5905|5915|5911|5916|5912|5909|5905|1285
1762756500000|2025-11-10 06:35:00|5915.5|5911.5|5915|5911|5919|5915|5914|5910|1028
1762756800000|2025-11-10 06:40:00|5916|5912|5920|5916|5920|5916|5914|5910|758
1762757100000|2025-11-10 06:45:00|5919|5915|5920|5916|5922.5|5918.5|5917|5913|660
1762757400000|2025-11-10 06:50:00|5919.5|5915.5|5920|5916|5921.5|5917.5|5915|5911|835
1762757700000|2025-11-10 06:55:00|5919.5|5915.5|5910|5906|5920.5|5916.5|5908|5904|870
1762758000000|2025-11-10 07:00:00|5910.5|5906.5|5913|5909|5916|5912|5909|5905|419
1762758300000|2025-11-10 07:05:00|5914|5910|5917|5913|5918|5914|5911|5907|546
1762758600000|2025-11-10 07:10:00|5918|5914|5920|5916|5921|5917|5917.5|5913.5|365
1762758900000|2025-11-10 07:15:00|5919.5|5915.5|5924|5920|5926|5922|5919.5|5915.5|660
1762759200000|2025-11-10 07:20:00|5924.5|5920.5|5924|5920|5925|5921|5921|5917|448
1762759500000|2025-11-10 07:25:00|5923.5|5919.5|5927|5923|5927|5923|5922|5918|264
1762759800000|2025-11-10 07:30:00|5928|5924|5927|5923|5930|5926|5926|5922|1063
1762760100000|2025-11-10 07:35:00|5927.5|5923.5|5922|5918|5929|5925|5920|5916|633
1762760400000|2025-11-10 07:40:00|5922.5|5918.5|5927|5923|5928|5924|5922.5|5918.5|878
1762760700000|2025-11-10 07:45:00|5926|5922|5924|5920|5927|5923|5921.5|5917.5|1411
1762761000000|2025-11-10 07:50:00|5923.5|5919.5|5920|5916|5923.5|5919.5|5920|5916|1370
1762761300000|2025-11-10 07:55:00|5921|5917|5916|5912|5921|5917|5915|5911|1506
1762761600000|2025-11-10 08:00:00|5915.5|5911.5|5917|5913|5918|5914|5912|5908|1594
1762761900000|2025-11-10 08:05:00|5916.5|5912.5|5918|5914|5920.5|5916.5|5916|5912|1630
1762762200000|2025-11-10 08:10:00|5917|5913|5922|5918|5924|5920|5917|5913|1803
1762762500000|2025-11-10 08:15:00|5922.5|5918.5|5924.5|5920.5|5925.5|5921.5|5922|5918|1455
1762762800000|2025-11-10 08:20:00|5924|5920|5929|5925|5929|5925|5924|5920|959
1762763100000|2025-11-10 08:25:00|5929.5|5925.5|5934|5930|5935|5931|5928|5924|936
1762763400000|2025-11-10 08:30:00|5935.8|5926.8|5942.2|5933.2|5942.7|5933.7|5935.8|5926.8|0
1762763700000|2025-11-10 08:35:00|5942.3|5933.3|5940.9|5931.9|5943.3|5934.3|5940.7|5931.7|0
1762764000000|2025-11-10 08:40:00|5940.8|5931.8|5944|5935|5944.1|5935.1|5940.8|5931.8|0
1762764300000|2025-11-10 08:45:00|5943.9|5934.9|5944.7|5935.7|5945.8|5936.8|5943.4|5934.4|0
1762764600000|2025-11-10 08:50:00|5944.8|5935.8|5945.4|5936.4|5946.2|5937.2|5944.6|5935.6|0
1762764900000|2025-11-10 08:55:00|5945.5|5936.5|5947.1|5938.1|5947.4|5938.4|5945.2|5936.2|0
1762765200000|2025-11-10 09:00:00|5946.9|5937.9|5948.2|5939.2|5949.1|5940.1|5945.7|5936.7|0
1762765500000|2025-11-10 09:05:00|5948.4|5939.4|5947.3|5938.3|5949.3|5940.3|5947.1|5938.1|0
1762765800000|2025-11-10 09:10:00|5947.4|5938.4|5948.9|5939.9|5949.6|5940.6|5946.7|5937.7|0
1762766100000|2025-11-10 09:15:00|5949|5940|5931.5|5925.5|5949.1|5940.1|5929|5923|338
1762766400000|2025-11-10 09:20:00|5931|5925|5922|5916|5931.5|5925.5|5921|5915|69
1762766700000|2025-11-10 09:25:00|5923|5917|5921|5915|5924|5918|5920|5914|139
1762767000000|2025-11-10 09:30:00|5921.5|5915.5|5919|5913|5923|5917|5919|5913|108
1762767300000|2025-11-10 09:35:00|5919.5|5913.5|5918|5912|5920|5914|5916|5910|179
1762767600000|2025-11-10 09:40:00|5917.5|5911.5|5919.5|5913.5|5921.5|5915.5|5917.5|5911.5|90
1762767900000|2025-11-10 09:45:00|5920|5914|5917|5911|5920|5914|5916|5910|86
1762768200000|2025-11-10 09:50:00|5917.5|5911.5|5918|5912|5919.5|5913.5|5917.5|5911.5|57
1762768500000|2025-11-10 09:55:00|5918.5|5912.5|5917.5|5911.5|5919|5913|5917|5911|44
1762768800000|2025-11-10 10:00:00|5918|5912|5919|5913|5919|5913|5915|5909|121
1762769100000|2025-11-10 10:05:00|5919.5|5913.5|5918|5912|5920|5914|5918|5912|107
1762769400000|2025-11-10 10:10:00|5918.5|5912.5|5917|5911|5920|5914|5916|5910|90
1762769700000|2025-11-10 10:15:00|5917.5|5910.5|5918.5|5910.5|5919.5|5912.5|5916.5|5909.5|64
1762770000000|2025-11-10 10:20:00|5917.5|5909.5|5915.5|5907.5|5917.5|5910.5|5914.5|5907.5|65
1762770300000|2025-11-10 10:25:00|5914.5|5906.5|5911.5|5904.5|5915.5|5907.5|5910.5|5903.5|149
1762770600000|2025-11-10 10:30:00|5912.5|5905.5|5912.5|5905.5|5913.5|5906.5|5911.5|5904.5|100
1762770900000|2025-11-10 10:35:00|5913.5|5904.5|5912.5|5905.5|5914.5|5907.5|5911.5|5904.5|40
1762771200000|2025-11-10 10:40:00|5913.5|5904.5|5910.5|5903.5|5913.5|5905.5|5910.5|5903.5|45
1762771500000|2025-11-10 10:45:00|5911.5|5904.5|5910.5|5903.5|5912.5|5905.5|5910.5|5903.5|33
1762771800000|2025-11-10 10:50:00|5909.5|5902.5|5909.5|5902.5|5910.5|5903.5|5907.5|5900.5|68
1762772100000|2025-11-10 10:55:00|5908.5|5901.5|5909.5|5902.5|5909.5|5902.5|5907.5|5900.5|32
1762772400000|2025-11-10 11:00:00|5908.5|5901.5|5909.5|5902.5|5910.5|5903.5|5908.5|5901.5|31
1762772700000|2025-11-10 11:05:00|5908.5|5901.5|5906.5|5899.5|5909.5|5902.5|5906.5|5899.5|58
1762773000000|2025-11-10 11:10:00|5905.5|5898.5|5908.5|5901.5|5908.5|5901.5|5905.5|5898.5|97
1762773300000|2025-11-10 11:15:00|5907.5|5900.5|5909.5|5902.5|5909.5|5902.5|5907.5|5900.5|118
1762773600000|2025-11-10 11:20:00|5908.5|5901.5|5910.5|5903.5|5911.5|5904.5|5908.5|5901.5|42
1762773900000|2025-11-10 11:25:00|5909.5|5902.5|5909.5|5902.5|5910.5|5903.5|5909.5|5902.5|45
1762774200000|2025-11-10 11:30:00|5910.5|5903.5|5909.5|5902.5|5911.5|5904.5|5909.5|5902.5|43
1762774500000|2025-11-10 11:35:00|5910.5|5903.5|5911.5|5904.5|5911.5|5904.5|5909.5|5903.5|47
1762774800000|2025-11-10 11:40:00|5912.5|5905.5|5913.5|5906.5|5913.5|5906.5|5911.5|5905.5|36
1762775100000|2025-11-10 11:45:00|5912.5|5905.5|5913.5|5906.5|5914.5|5907.5|5912.5|5905.5|60
1762775400000|2025-11-10 11:50:00|5912.5|5905.5|5913.5|5905.5|5913.5|5906.5|5912.5|5905.5|51
1762775700000|2025-11-10 11:55:00|5912.5|5904.5|5914.5|5907.5|5914.5|5907.5|5912.5|5904.5|59
1762776000000|2025-11-10 12:00:00|5915.5|5908.5|5913.5|5906.5|5916.5|5909.5|5912.5|5905.5|117
1762776300000|2025-11-10 12:05:00|5914.5|5907.5|5911.5|5904.5|5914.5|5907.5|5910.5|5903.5|40
1762776600000|2025-11-10 12:10:00|5912.5|5903.5|5912.5|5905.5|5912.5|5905.5|5909.5|5902.5|86
1762776900000|2025-11-10 12:15:00|5913.5|5904.5|5912.5|5905.5|5913.5|5905.5|5911.5|5904.5|98
1762777200000|2025-11-10 12:20:00|5913.5|5906.5|5914.5|5907.5|5915.5|5908.5|5913.5|5906.5|46
1762777500000|2025-11-10 12:25:00|5915.5|5908.5|5913.5|5906.5|5915.5|5908.5|5912.5|5905.5|82
1762777800000|2025-11-10 12:30:00|5912.5|5905.5|5911.5|5904.5|5914.5|5906.5|5911.5|5904.5|53
1762778100000|2025-11-10 12:35:00|5912.5|5905.5|5909.5|5902.5|5912.5|5905.5|5909.5|5902.5|69
1762778400000|2025-11-10 12:40:00|5908.5|5901.5|5908.5|5900.5|5909.5|5902.5|5908.5|5900.5|65
1762778700000|2025-11-10 12:45:00|5907.5|5901.5|5907.5|5899.5|5908.5|5901.5|5906.5|5899.5|86
1762779000000|2025-11-10 12:50:00|5908.5|5900.5|5907.5|5900.5|5908.5|5901.5|5906.5|5899.5|66
1762779300000|2025-11-10 12:55:00|5908.5|5901.5|5906.5|5899.5|5908.5|5901.5|5906.5|5899.5|67
1762779600000|2025-11-10 13:00:00|5907.5|5900.5|5908.5|5901.5|5908.5|5901.5|5906.5|5899.5|120
1762779900000|2025-11-10 13:05:00|5907.5|5900.5|5908.5|5901.5|5909.5|5902.5|5907.5|5899.5|62
1762780200000|2025-11-10 13:10:00|5907.5|5900.5|5906.5|5899.5|5908.5|5901.5|5906.5|5899.5|64
1762780500000|2025-11-10 13:15:00|5905.5|5898.5|5906.5|5899.5|5906.5|5899.5|5904.5|5897.5|87
1762780800000|2025-11-10 13:20:00|5907.5|5898.5|5906.5|5898.5|5907.5|5900.5|5905.5|5898.5|89
1762781100000|2025-11-10 13:25:00|5905.5|5899.5|5907.5|5900.5|5908.5|5901.5|5905.5|5897.5|101
1762781400000|2025-11-10 13:30:00|5908.5|5901.5|5906.5|5899.5|5909.5|5902.5|5906.5|5899.5|100
1762781700000|2025-11-10 13:35:00|5905.5|5898.5|5900.5|5893.5|5906.5|5899.5|5899.5|5892.5|155
1762782000000|2025-11-10 13:40:00|5899.5|5892.5|5897.5|5890.5|5900.5|5893.5|5897.5|5890.5|85
1762782300000|2025-11-10 13:45:00|5898.5|5891.5|5898.5|5890.5|5899.5|5892.5|5896.5|5889.5|99
1762782600000|2025-11-10 13:50:00|5897.5|5891.5|5896.5|5889.5|5899.5|5892.5|5896.5|5889.5|69
1762782900000|2025-11-10 13:55:00|5895.5|5888.5|5899|5893|5899.5|5893|5895.5|5888.5|51
1762783200000|2025-11-10 14:00:00|5898.5|5892.5|5897|5891|5899.5|5893.5|5895.5|5889.5|167
1762783500000|2025-11-10 14:05:00|5896.5|5890.5|5897|5891|5897.5|5891.5|5895.5|5889.5|65
1762783800000|2025-11-10 14:10:00|5898|5892|5895|5889|5898|5892|5894|5888|103
1762784100000|2025-11-10 14:15:00|5894.5|5888.5|5893.5|5887.5|5895|5889|5893.5|5887.5|105
1762784400000|2025-11-10 14:20:00|5894|5888|5895|5889|5896|5890|5893|5887|96
1762784700000|2025-11-10 14:25:00|5896|5890|5894.5|5888.5|5896.5|5890.5|5891|5885|188
1762785000000|2025-11-10 14:30:00|5894|5888|5900|5894|5912|5906|5893|5887|802
1762785300000|2025-11-10 14:35:00|5899.5|5893.5|5895.5|5889.5|5906.5|5900.5|5895|5889|360
1762785600000|2025-11-10 14:40:00|5896|5890|5890|5884|5898|5892|5887.5|5881.5|353
1762785900000|2025-11-10 14:45:00|5890.5|5884.5|5889|5883|5897|5891|5888|5882|276
1762786200000|2025-11-10 14:50:00|5890|5884|5890.5|5884.5|5892|5886|5879|5873|344
1762786500000|2025-11-10 14:55:00|5891|5885|5892|5886|5894|5888|5888.5|5882.5|123
1762786800000|2025-11-10 15:00:00|5892.5|5886.5|5902|5896|5903|5897|5891|5885|287
1762787100000|2025-11-10 15:05:00|5902.5|5896.5|5905|5899|5910|5904|5901|5895|387
1762787400000|2025-11-10 15:10:00|5906|5900|5900|5894|5908|5902|5899.5|5893.5|217
1762787700000|2025-11-10 15:15:00|5899.5|5893.5|5896|5890|5902|5896|5895.5|5889.5|176
1762788000000|2025-11-10 15:20:00|5895.5|5889.5|5906|5900|5906|5900|5895.5|5889.5|136
1762788300000|2025-11-10 15:25:00|5907|5901|5900|5894|5908|5902|5899|5893|131
1762788600000|2025-11-10 15:30:00|5901|5895|5908.5|5902.5|5909|5903|5899.5|5893.5|303
1762788900000|2025-11-10 15:35:00|5909|5903|5896|5890|5909|5903|5896|5890|150
1762789200000|2025-11-10 15:40:00|5895.5|5889.5|5891.5|5885.5|5897|5891|5890|5884|106
1762789500000|2025-11-10 15:45:00|5892|5886|5893|5887|5893|5887|5889|5883|286
1762789800000|2025-11-10 15:50:00|5894|5888|5888|5882|5895|5889|5886|5880|151
1762790100000|2025-11-10 15:55:00|5887.5|5881.5|5883|5877|5888|5882|5882|5876|384
1762790400000|2025-11-10 16:00:00|5882.5|5876.5|5881|5875|5885|5879|5880|5874|304
1762790700000|2025-11-10 16:05:00|5881.5|5875.5|5879|5873|5885|5879|5876.5|5870.5|194
1762791000000|2025-11-10 16:10:00|5879.5|5873.5|5879|5873|5883|5877|5878|5872|127
1762791300000|2025-11-10 16:15:00|5878.5|5872.5|5879.5|5873.5|5881|5875|5877|5871|141
1762791600000|2025-11-10 16:20:00|5880|5874|5881|5875|5887|5881|5879.5|5873.5|166
1762791900000|2025-11-10 16:25:00|5880.5|5874.5|5885|5879|5887|5881|5880|5874|109
1762792200000|2025-11-10 16:30:00|5886|5880|5882|5876|5886.5|5880.5|5881|5875|135
1762792500000|2025-11-10 16:35:00|5881.5|5875.5|5878|5872|5882|5876|5876|5870|96
1762792800000|2025-11-10 16:40:00|5878.5|5872.5|5881|5875|5881|5875|5873|5867|154
1762793100000|2025-11-10 16:45:00|5880.5|5874.5|5883.5|5877.5|5885|5879|5880|5874|125
1762793400000|2025-11-10 16:50:00|5884|5878|5883|5877|5885.5|5879.5|5882|5876|110
1762793700000|2025-11-10 16:55:00|5884|5878|5889.5|5883.5|5890|5884|5883|5877|94
1762794000000|2025-11-10 17:00:00|5889|5883|5895|5889|5895.5|5889.5|5887.5|5881.5|122
1762794300000|2025-11-10 17:05:00|5894.5|5888.5|5895|5889|5898|5892|5894|5888|110
1762794600000|2025-11-10 17:10:00|5894.5|5888.5|5892|5886|5897|5891|5892|5886|108
1762794900000|2025-11-10 17:15:00|5891|5885|5893|5887|5894|5888|5890|5884|96
1762795200000|2025-11-10 17:20:00|5893.5|5887.5|5897|5891|5898|5892|5891.5|5885.5|64
1762795500000|2025-11-10 17:25:00|5897.5|5891.5|5902|5896|5903|5897|5897.5|5891.5|111
1762795800000|2025-11-10 17:30:00|5902.5|5896.5|5907|5901|5907|5901|5902|5896|60
1762796100000|2025-11-10 17:35:00|5907.5|5901.5|5912|5906|5912|5906|5907.5|5901.5|61
1762796400000|2025-11-10 17:40:00|5911.5|5905.5|5911|5905|5913|5907|5910.5|5904.5|102
1762796700000|2025-11-10 17:45:00|5911.5|5905.5|5916|5910|5916|5910|5911.5|5905.5|87
1762797000000|2025-11-10 17:50:00|5917|5911|5917|5911|5919|5913|5916.5|5910.5|97
1762797300000|2025-11-10 17:55:00|5917.5|5911.5|5922|5916|5923|5917|5917|5911|85
1762797600000|2025-11-10 18:00:00|5922.5|5916.5|5923|5917|5924|5918|5920.5|5914.5|90
1762797900000|2025-11-10 18:05:00|5923.5|5917.5|5924|5918|5926|5920|5923|5917|85
1762798200000|2025-11-10 18:10:00|5924.5|5918.5|5925.5|5919.5|5927|5921|5924|5918|59
1762798500000|2025-11-10 18:15:00|5926|5920|5926|5920|5928|5922|5925|5919|91
1762798800000|2025-11-10 18:20:00|5925.5|5919.5|5928|5922|5928|5922|5924|5918|39
1762799100000|2025-11-10 18:25:00|5927.5|5921.5|5925.5|5919.5|5929|5923|5925|5919|81
1762799400000|2025-11-10 18:30:00|5926|5920|5929|5923|5931|5925|5926|5920|86
1762799700000|2025-11-10 18:35:00|5928.5|5922.5|5931|5925|5931|5925|5927|5921|66
1762800000000|2025-11-10 18:40:00|5930.5|5924.5|5927|5921|5931|5925|5927|5921|77
1762800300000|2025-11-10 18:45:00|5927.5|5921.5|5926|5920|5927.5|5921.5|5925|5919|42
1762800600000|2025-11-10 18:50:00|5925.5|5919.5|5924|5918|5925.5|5919.5|5923|5917|83
1762800900000|2025-11-10 18:55:00|5923|5917|5922.1|5913.1|5925.5|5919.5|5920|5913.1|117
1762801200000|2025-11-10 19:00:00|5922|5913|5924.2|5915.2|5924.2|5915.2|5922|5913|0
1762801500000|2025-11-10 19:05:00|5924.1|5915.1|5925.4|5916.4|5925.6|5916.6|5923.9|5914.9|0
1762801800000|2025-11-10 19:10:00|5925.5|5916.5|5925.3|5916.3|5925.6|5916.6|5922.5|5913.5|0
1762802100000|2025-11-10 19:15:00|5925.2|5916.2|5926.8|5917.8|5926.8|5917.8|5924.9|5915.9|0
1762802400000|2025-11-10 19:20:00|5926.7|5917.7|5928.2|5919.2|5928.2|5919.2|5926.6|5917.6|0
1762802700000|2025-11-10 19:25:00|5928.3|5919.3|5930.2|5921.2|5930.6|5921.6|5928.1|5919.1|0
1762803000000|2025-11-10 19:30:00|5930.1|5921.1|5929.9|5920.9|5930.5|5921.5|5929.8|5920.8|0
1762803300000|2025-11-10 19:35:00|5929.8|5920.8|5931.6|5922.6|5931.7|5922.7|5929.8|5920.8|0
1762803600000|2025-11-10 19:40:00|5931.7|5922.7|5934.5|5925.5|5934.8|5925.8|5931.6|5922.6|0
1762803900000|2025-11-10 19:45:00|5934.4|5925.4|5934.6|5925.6|5935.2|5926.2|5934.3|5925.3|0
1762804200000|2025-11-10 19:50:00|5934.5|5925.5|5934.4|5925.4|5935.1|5926.1|5931.9|5922.9|0
1762804500000|2025-11-10 19:55:00|5934.3|5925.3|5936.6|5927.6|5936.6|5927.6|5934.3|5925.3|0
1762804800000|2025-11-10 20:00:00|5936.7|5927.7|5940.1|5931.1|5940.1|5931.1|5935.7|5926.7|0
1762805100000|2025-11-10 20:05:00|5940|5931|5941.5|5932.5|5941.5|5932.5|5939.1|5930.1|0
1762805400000|2025-11-10 20:10:00|5941.4|5932.4|5939.5|5930.5|5941.6|5932.6|5939.2|5930.2|0
1762805700000|2025-11-10 20:15:00|5939.4|5930.4|5936.6|5927.6|5939.4|5930.4|5935.9|5926.9|0
1762806000000|2025-11-10 20:20:00|5936.7|5927.7|5935.1|5926.1|5936.8|5927.8|5934.5|5925.5|0
1762806300000|2025-11-10 20:25:00|5935|5926|5940.6|5931.6|5940.7|5931.7|5935|5926|0
1762806600000|2025-11-10 20:30:00|5940.8|5931.8|5938.6|5929.6|5940.8|5931.8|5938.3|5929.3|0
1762806900000|2025-11-10 20:35:00|5938.7|5929.7|5939.1|5930.1|5940|5931|5938.6|5929.6|0
1762807200000|2025-11-10 20:40:00|5939|5930|5941|5932|5942.3|5933.3|5938.3|5929.3|0
1762807500000|2025-11-10 20:45:00|5940.9|5931.9|5940.3|5931.3|5943|5934|5939.4|5930.4|0
1762807800000|2025-11-10 20:50:00|5940.2|5931.2|5933.6|5924.6|5940.2|5931.2|5933|5924|0
1762808100000|2025-11-10 20:55:00|5933.4|5924.4|5936.1|5927.1|5936.5|5927.5|5928.7|5919.7|0
1762808400000|2025-11-10 21:00:00|5936|5927|5937.9|5928.9|5938.4|5929.4|5935.1|5926.1|0
1762808700000|2025-11-10 21:05:00|5938|5929|5940.2|5931.2|5940.7|5931.7|5937.5|5928.5|0
1762809000000|2025-11-10 21:10:00|5940|5931|5939.9|5930.9|5940.6|5931.6|5938.9|5929.9|0
1762809300000|2025-11-10 21:15:00|5939.8|5930.8|5939.3|5930.3|5941.1|5932.1|5939.2|5930.2|0
1762809600000|2025-11-10 21:20:00|5939.4|5930.4|5940.7|5931.7|5940.9|5931.9|5939.2|5930.2|0
1762809900000|2025-11-10 21:25:00|5940.6|5931.6|5939.7|5930.7|5941.2|5932.2|5939.7|5930.7|0
1762810200000|2025-11-10 21:30:00|5939.8|5930.8|5939.2|5930.2|5939.9|5930.9|5938.3|5929.3|0
1762810500000|2025-11-10 21:35:00|5939.1|5930.1|5939.2|5930.2|5939.7|5930.7|5938.8|5929.8|0
1762810800000|2025-11-10 21:40:00|5939.3|5930.3|5939.6|5930.6|5940.5|5931.5|5939.1|5930.1|0
1762811100000|2025-11-10 21:45:00|5939.5|5930.5|5939.5|5930.5|5940|5931|5938.6|5929.6|0
1762811400000|2025-11-10 21:50:00|5939.3|5930.3|5937.3|5928.3|5939.3|5930.3|5936.8|5927.8|0
1762811700000|2025-11-10 21:55:00|5937.2|5928.2|5936.8|5927.8|5937.4|5928.4|5936.4|5927.4|0
1762812000000|2025-11-10 22:00:00|5937|5928|5936.2|5927.2|5937.3|5928.3|5936.1|5927.1|0
1762812300000|2025-11-10 22:05:00|5936.1|5927.1|5936.7|5927.7|5936.9|5927.9|5935.8|5926.8|0
1762812600000|2025-11-10 22:10:00|5936.6|5927.6|5937.8|5928.8|5937.8|5928.8|5936.6|5927.6|0
1762812900000|2025-11-10 22:15:00|5938|5929|5937.8|5928.8|5938|5929|5937.7|5928.7|0
1762813200000|2025-11-10 22:20:00|5937.9|5928.9|5938.1|5929.1|5938.3|5929.3|5937.8|5928.8|0
1762813500000|2025-11-10 22:25:00|5938|5929|5938.1|5929.1|5938.2|5929.2|5938|5929|0
1762813800000|2025-11-10 22:30:00|5938.2|5929.2|5938|5929|5938.2|5929.2|5937.9|5928.9|0
1762814100000|2025-11-10 22:35:00|5937.9|5928.9|5938.1|5929.1|5938.2|5929.2|5937.9|5928.9|0
1762814700000|2025-11-10 22:45:00|5938.4|5929.4|5938.4|5929.4|5938.4|5929.4|5938.4|5929.4|0
1762815000000|2025-11-10 22:50:00|5938.3|5929.3|5938.3|5929.3|5938.4|5929.4|5938.2|5929.2|0
1762815300000|2025-11-10 22:55:00|5938.2|5929.2|5938.2|5929.2|5938.3|5929.3|5938|5929|0
1762815600000|2025-11-10 23:00:00|5938.7|5929.7|5936.2|5927.2|5939.9|5930.9|5935.7|5926.7|0
1762815900000|2025-11-10 23:05:00|5936.3|5927.3|5936.2|5927.2|5936.5|5927.5|5934.7|5925.7|0
1762816200000|2025-11-10 23:10:00|5936.1|5927.1|5937.1|5928.1|5937.5|5928.5|5935.7|5926.7|0
1762816500000|2025-11-10 23:15:00|5937.2|5928.2|5935.9|5926.9|5938.4|5929.4|5935.8|5926.8|0
1762816800000|2025-11-10 23:20:00|5935.8|5926.8|5938|5929|5938.2|5929.2|5935.2|5926.2|0
1762817100000|2025-11-10 23:25:00|5937.9|5928.9|5937.1|5928.1|5938.2|5929.2|5936.9|5927.9|0
1762817400000|2025-11-10 23:30:00|5937.3|5928.3|5935.7|5926.7|5937.8|5928.8|5935.4|5926.4|0
1762817700000|2025-11-10 23:35:00|5935.8|5926.8|5935.8|5926.8|5936.5|5927.5|5935.3|5926.3|0
1762818000000|2025-11-10 23:40:00|5935.7|5926.7|5936.1|5927.1|5937.5|5928.5|5935.4|5926.4|0
1762818300000|2025-11-10 23:45:00|5936.5|5927.5|5940|5931|5940.9|5931.9|5936|5927|0
1762818600000|2025-11-10 23:50:00|5939.8|5930.8|5939.7|5930.7|5941.1|5932.1|5939.3|5930.3|0
1762818900000|2025-11-10 23:55:00|5939.5|5930.5|5941.6|5932.6|5941.9|5932.9|5938.7|5929.7|0
1762819200000|2025-11-11 00:00:00|5941.7|5932.7|5945.3|5936.3|5945.4|5936.4|5940.6|5931.6|0
1762819500000|2025-11-11 00:05:00|5945.2|5936.2|5941.5|5932.5|5945.2|5936.2|5941.1|5932.1|0
1762819800000|2025-11-11 00:10:00|5941.6|5932.6|5941.5|5932.5|5941.7|5932.7|5939.2|5930.2|0
1762820100000|2025-11-11 00:15:00|5941.6|5932.6|5939.7|5930.7|5941.7|5932.7|5939.5|5930.5|0
1762820400000|2025-11-11 00:20:00|5939.6|5930.6|5940.4|5931.4|5940.9|5931.9|5939.3|5930.3|0
1762820700000|2025-11-11 00:25:00|5940.3|5931.3|5941.9|5932.9|5942|5933|5939.6|5930.6|0
1762821000000|2025-11-11 00:30:00|5942|5933|5941.6|5932.6|5942|5933|5940|5931|0
1762821300000|2025-11-11 00:35:00|5941.5|5932.5|5942.5|5933.5|5942.9|5933.9|5941.5|5932.5|0
1762821600000|2025-11-11 00:40:00|5942.6|5933.6|5941.5|5932.5|5943.2|5934.2|5941.2|5932.2|0
1762821900000|2025-11-11 00:45:00|5941.4|5932.4|5939.7|5930.7|5941.5|5932.5|5939.7|5930.7|0
1762822200000|2025-11-11 00:50:00|5939.8|5930.8|5939.4|5930.4|5941.2|5932.2|5939.2|5930.2|0
1762822500000|2025-11-11 00:55:00|5939.5|5930.5|5940|5931|5941.5|5932.5|5939.3|5930.3|0
1762822800000|2025-11-11 01:00:00|5940.2|5931.2|5940.1|5931.1|5941.3|5932.3|5939.4|5930.4|0
1762823100000|2025-11-11 01:05:00|5940|5931|5941|5932|5941.4|5932.4|5939.8|5930.8|0
1762823400000|2025-11-11 01:10:00|5941.1|5932.1|5946.1|5937.1|5946.6|5937.6|5940.1|5931.1|0
1762823700000|2025-11-11 01:15:00|5946.7|5937.7|5966.5|5962.5|5966.5|5962.5|5934|5930|1447
1762824000000|2025-11-11 01:20:00|5965.5|5961.5|5961.5|5957.5|5970|5966|5958|5954|1369
1762824300000|2025-11-11 01:25:00|5961|5957|5961.5|5957.5|5964|5960|5956.5|5952.5|623
1762824600000|2025-11-11 01:30:00|5958|5954|5965|5961|5975.5|5971.5|5955|5951|4586
1762824900000|2025-11-11 01:35:00|5965.5|5961.5|5936.5|5932.5|5968.5|5964.5|5936.5|5932.5|2673
1762825200000|2025-11-11 01:40:00|5937.5|5933.5|5947|5943|5953.5|5949.5|5936.5|5932.5|2047
1762825500000|2025-11-11 01:45:00|5946.5|5942.5|5947.5|5943.5|5957.5|5953.5|5939.5|5935.5|1995
1762825800000|2025-11-11 01:50:00|5948.5|5944.5|5939.5|5935.5|5956.5|5952.5|5938.5|5934.5|2286
1762826100000|2025-11-11 01:55:00|5940|5936|5940.5|5936.5|5943.5|5939.5|5934.5|5930.5|1523
1762826400000|2025-11-11 02:00:00|5941|5937|5936|5932|5945.5|5941.5|5928|5924|1617
1762826700000|2025-11-11 02:05:00|5935.5|5931.5|5950.5|5946.5|5950.5|5946.5|5932|5928|908
1762827000000|2025-11-11 02:10:00|5950|5946|5930.5|5926.5|5952.5|5948.5|5930.5|5926.5|995
1762827300000|2025-11-11 02:15:00|5931|5927|5934.5|5930.5|5940.5|5936.5|5930.5|5926.5|741
1762827600000|2025-11-11 02:20:00|5935|5931|5924.5|5920.5|5935.5|5931.5|5923.5|5919.5|936
1762827900000|2025-11-11 02:25:00|5923.5|5919.5|5911.5|5907.5|5924.5|5920.5|5910.5|5906.5|1525
1762828200000|2025-11-11 02:30:00|5911|5907|5914.5|5910.5|5917.5|5913.5|5904|5900|1531
1762828500000|2025-11-11 02:35:00|5914|5910|5920.5|5916.5|5922.5|5918.5|5911.5|5907.5|715
1762828800000|2025-11-11 02:40:00|5920|5916|5913|5909|5920.5|5916.5|5907.5|5903.5|842
1762829100000|2025-11-11 02:45:00|5913.5|5909.5|5897.5|5893.5|5913.5|5909.5|5896.5|5892.5|1573
1762829400000|2025-11-11 02:50:00|5897|5893|5892.5|5888.5|5909.5|5905.5|5887.5|5883.5|5691
1762829700000|2025-11-11 02:55:00|5891.5|5887.5|5888.5|5884.5|5896.5|5892.5|5886.5|5882.5|1084
1762830000000|2025-11-11 03:00:00|5889.5|5885.5|5895.5|5891.5|5898.5|5894.5|5885.5|5881.5|993
1762830300000|2025-11-11 03:05:00|5896.5|5892.5|5906.5|5902.5|5906.5|5902.5|5894.5|5890.5|886
1762830600000|2025-11-11 03:10:00|5905.5|5901.5|5909.5|5905.5|5911.5|5907.5|5902|5898|662
1762830900000|2025-11-11 03:15:00|5910.5|5906.5|5900|5896|5910.5|5906.5|5897.5|5893.5|1503
1762831200000|2025-11-11 03:20:00|5900.5|5896.5|5902.5|5898.5|5904.5|5900.5|5896.5|5892.5|1449
1762831500000|2025-11-11 03:25:00|5902|5898|5898.5|5894.5|5907.5|5903.5|5898.5|5894.5|1405
1762831800000|2025-11-11 03:30:00|5899|5895|5898.5|5894.5|5899.5|5895.5|5895.5|5891.5|404
1762832100000|2025-11-11 03:35:00|5898|5894|5893.5|5889.5|5898.5|5894.5|5889.5|5885.5|327
1762832400000|2025-11-11 03:40:00|5892.5|5888.5|5894.5|5890.5|5894.5|5890.5|5888.5|5884.5|263
1762832700000|2025-11-11 03:45:00|5894|5890|5899.5|5895.5|5901|5897|5893.5|5889.5|168
1762833000000|2025-11-11 03:50:00|5900|5896|5902|5898|5903.5|5899.5|5899.5|5895.5|380
1762833300000|2025-11-11 03:55:00|5901.5|5897.5|5908.5|5904.5|5909.5|5905.5|5901.5|5897.5|256
1762833600000|2025-11-11 04:00:00|5910.1|5901.1|5909.6|5900.6|5911.3|5902.3|5909.6|5900.6|0
1762833900000|2025-11-11 04:05:00|5909.4|5900.4|5908.8|5899.8|5909.6|5900.6|5907.5|5898.5|0
1762834200000|2025-11-11 04:10:00|5908.6|5899.6|5908.7|5899.7|5909.2|5900.2|5906.6|5897.6|0
1762834500000|2025-11-11 04:15:00|5908.6|5899.6|5907.7|5898.7|5909|5900|5907.7|5898.7|0
1762834800000|2025-11-11 04:20:00|5907.6|5898.6|5907.9|5898.9|5908.8|5899.8|5906.9|5897.9|0
1762835100000|2025-11-11 04:25:00|5908|5899|5907.5|5898.5|5908.1|5899.1|5906.6|5897.6|0
1762835400000|2025-11-11 04:30:00|5907.3|5898.3|5908.9|5899.9|5908.9|5899.9|5907.2|5898.2|0
1762835700000|2025-11-11 04:35:00|5908.8|5899.8|5907.2|5898.2|5908.9|5899.9|5906.6|5897.6|0
1762836000000|2025-11-11 04:40:00|5907.3|5898.3|5907.2|5898.2|5908.4|5899.4|5906.9|5897.9|0
1762836300000|2025-11-11 04:45:00|5907.3|5898.3|5906.7|5897.7|5907.6|5898.6|5906.7|5897.7|0
1762836600000|2025-11-11 04:50:00|5906.8|5897.8|5904.2|5895.2|5906.8|5897.8|5904.2|5895.2|0
1762836900000|2025-11-11 04:55:00|5904.3|5895.3|5904.2|5895.2|5905.5|5896.5|5903.3|5894.3|6
1762837200000|2025-11-11 05:00:00|5904.1|5895.1|5887.5|5883.5|5907.5|5903.5|5886.5|5882.5|1282
1762837500000|2025-11-11 05:05:00|5886.5|5882.5|5887|5883|5891.5|5887.5|5881.5|5877.5|1008
1762837800000|2025-11-11 05:10:00|5886.5|5882.5|5880.5|5876.5|5891.5|5887.5|5872.5|5868.5|1240
1762838100000|2025-11-11 05:15:00|5881|5877|5870.5|5866.5|5882|5878|5868|5864|1229
1762838400000|2025-11-11 05:20:00|5869.5|5865.5|5875|5871|5875.5|5871.5|5863.5|5859.5|1246
1762838700000|2025-11-11 05:25:00|5874.5|5870.5|5876.5|5872.5|5879.5|5875.5|5872.5|5868.5|485
1762839000000|2025-11-11 05:30:00|5877|5873|5878.5|5874.5|5885.5|5881.5|5876.5|5872.5|798
1762839300000|2025-11-11 05:35:00|5879|5875|5879.5|5875.5|5882.5|5878.5|5873.5|5869.5|2093
1762839600000|2025-11-11 05:40:00|5880|5876|5881|5877|5886.5|5882.5|5879.5|5875.5|399
1762839900000|2025-11-11 05:45:00|5881.5|5877.5|5889.5|5885.5|5890.5|5886.5|5878.5|5874.5|513
1762840200000|2025-11-11 05:50:00|5890.5|5886.5|5891.5|5887.5|5897.5|5893.5|5886.5|5882.5|710
1762840500000|2025-11-11 05:55:00|5890.5|5886.5|5876.5|5872.5|5891.5|5887.5|5876.5|5872.5|572
1762840800000|2025-11-11 06:00:00|5875.5|5871.5|5882|5878|5883.5|5879.5|5871.5|5867.5|841
1762841100000|2025-11-11 06:05:00|5882.5|5878.5|5888|5884|5889.5|5885.5|5879.5|5875.5|391
1762841400000|2025-11-11 06:10:00|5888.5|5884.5|5889.5|5885.5|5894|5890|5886.5|5882.5|463
1762841700000|2025-11-11 06:15:00|5890|5886|5893|5889|5896|5892|5888.5|5884.5|610
1762842000000|2025-11-11 06:20:00|5893.5|5889.5|5905|5901|5906.5|5902.5|5891.5|5887.5|695
1762842300000|2025-11-11 06:25:00|5904.5|5900.5|5900.5|5896.5|5906.5|5902.5|5899.5|5895.5|603
1762842600000|2025-11-11 06:30:00|5899.5|5895.5|5893.5|5889.5|5900.5|5896.5|5893.5|5889.5|547
1762842900000|2025-11-11 06:35:00|5893|5889|5894|5890|5901.5|5897.5|5892.5|5888.5|310
1762843200000|2025-11-11 06:40:00|5893.5|5889.5|5893.5|5889.5|5899.5|5895.5|5891.5|5887.5|289
1762843500000|2025-11-11 06:45:00|5894|5890|5890.5|5886.5|5894.5|5890.5|5888.5|5884.5|385
1762843800000|2025-11-11 06:50:00|5891.5|5887.5|5899.5|5895.5|5899.5|5895.5|5891.5|5887.5|953
1762844100000|2025-11-11 06:55:00|5900.5|5896.5|5903.5|5899.5|5904.5|5900.5|5899.5|5895.5|1252
1762844400000|2025-11-11 07:00:00|5904|5900|5904.5|5900.5|5907|5903|5898.5|5894.5|709
1762844700000|2025-11-11 07:05:00|5905|5901|5904.5|5900.5|5908.5|5904.5|5903.5|5899.5|704
1762845000000|2025-11-11 07:10:00|5904|5900|5916.5|5912.5|5916.5|5912.5|5903.5|5899.5|869
1762845300000|2025-11-11 07:15:00|5917.5|5913.5|5927.5|5923.5|5930.5|5926.5|5917.5|5913.5|2086
1762845600000|2025-11-11 07:20:00|5926.5|5922.5|5928.5|5924.5|5933.5|5929.5|5926.5|5922.5|816
1762845900000|2025-11-11 07:25:00|5929.5|5925.5|5918.5|5914.5|5929.5|5925.5|5918.5|5914.5|510
1762846200000|2025-11-11 07:30:00|5919.5|5915.5|5922.5|5918.5|5923.5|5919.5|5918.5|5914.5|438
1762846500000|2025-11-11 07:35:00|5922|5918|5921.5|5917.5|5924.5|5920.5|5921|5917|459
1762846800000|2025-11-11 07:40:00|5922|5918|5927.5|5923.5|5927.5|5923.5|5921.5|5917.5|630
1762847100000|2025-11-11 07:45:00|5928.5|5924.5|5921.5|5917.5|5930.5|5926.5|5919.5|5915.5|734
1762847400000|2025-11-11 07:50:00|5921|5917|5922.5|5918.5|5923.5|5919.5|5919.5|5915.5|855
1762847700000|2025-11-11 07:55:00|5922|5918|5918.5|5914.5|5923.5|5919.5|5918.5|5914.5|828
1762848000000|2025-11-11 08:00:00|5919|5915|5928|5924|5928.5|5924.5|5917.5|5913.5|789
1762848300000|2025-11-11 08:05:00|5928.5|5924.5|5930.5|5926.5|5934.5|5930.5|5927.5|5923.5|1543
1762848600000|2025-11-11 08:10:00|5931|5927|5933.5|5929.5|5935.5|5931.5|5930.5|5926.5|381
1762848900000|2025-11-11 08:15:00|5934|5930|5935|5931|5941.5|5937.5|5934|5930|855
1762849200000|2025-11-11 08:20:00|5935.5|5931.5|5935.5|5931.5|5937.5|5933.5|5933.5|5929.5|697
1762849500000|2025-11-11 08:25:00|5935|5931|5933.5|5929.5|5935.5|5931.5|5929.5|5925.5|475
1762849800000|2025-11-11 08:30:00|5934.1|5925.1|5935|5926|5935.7|5926.7|5933.9|5924.9|0
1762850100000|2025-11-11 08:35:00|5934.9|5925.9|5934.5|5925.5|5936.1|5927.1|5933.9|5924.9|0
1762850400000|2025-11-11 08:40:00|5934.6|5925.6|5933.5|5924.5|5934.8|5925.8|5932.4|5923.4|0
1762850700000|2025-11-11 08:45:00|5933.6|5924.6|5935.4|5926.4|5936|5927|5932.9|5923.9|0
1762851000000|2025-11-11 08:50:00|5935.3|5926.3|5934.2|5925.2|5935.5|5926.5|5933.6|5924.6|0
1762851300000|2025-11-11 08:55:00|5934.1|5925.1|5933.8|5924.8|5935.1|5926.1|5933.2|5924.2|0
1762851600000|2025-11-11 09:00:00|5934|5925|5936|5927|5936.1|5927.1|5932.7|5923.7|0
1762851900000|2025-11-11 09:05:00|5936.1|5927.1|5936.5|5927.5|5937|5928|5935.1|5926.1|0
1762852200000|2025-11-11 09:10:00|5936.6|5927.6|5935.5|5926.5|5936.7|5927.7|5934.3|5925.3|0
1762852500000|2025-11-11 09:15:00|5935.6|5926.6|5935|5929|5936.5|5930.5|5929.5|5923.5|167
1762852800000|2025-11-11 09:20:00|5934.5|5928.5|5937.5|5931.5|5937.5|5931.5|5932.5|5926.5|68
1762853100000|2025-11-11 09:25:00|5938|5932|5940.5|5934.5|5941.5|5935.5|5937.5|5931.5|78
1762853400000|2025-11-11 09:30:00|5941|5935|5937.5|5931.5|5941.5|5935.5|5937.5|5931.5|24
1762853700000|2025-11-11 09:35:00|5938.5|5932.5|5932.5|5926.5|5938.5|5932.5|5932.5|5926.5|26
1762854000000|2025-11-11 09:40:00|5932|5926|5931|5925|5932.5|5926.5|5928.5|5922.5|65
1762854300000|2025-11-11 09:45:00|5930.5|5924.5|5933.5|5927.5|5934.5|5928.5|5930.5|5924.5|13
1762854600000|2025-11-11 09:50:00|5934|5928|5934.5|5928.5|5935.5|5929.5|5932|5926|70
1762854900000|2025-11-11 09:55:00|5934|5928|5933.5|5927.5|5935.5|5929.5|5931|5925|35
1762855200000|2025-11-11 10:00:00|5933|5927|5931.5|5925.5|5934.5|5928.5|5931.5|5925.5|58
1762855500000|2025-11-11 10:05:00|5931|5925|5932.5|5926.5|5934.5|5928.5|5931|5925|82
1762855800000|2025-11-11 10:10:00|5932|5926|5935|5929|5936.5|5930.5|5930.5|5924.5|43
1762856100000|2025-11-11 10:15:00|5936|5928|5932|5925|5936|5928|5932|5924|85
1762856400000|2025-11-11 10:20:00|5933|5926|5935|5928|5935|5928|5932|5926|50
1762856700000|2025-11-11 10:25:00|5934|5927|5937|5929|5937|5930|5934|5927|48
1762857000000|2025-11-11 10:30:00|5938|5930|5937|5930|5939|5932|5936|5929|76
1762857300000|2025-11-11 10:35:00|5936|5929|5939|5932|5939|5932|5936|5929|22
1762857600000|2025-11-11 10:40:00|5938|5931|5938|5931|5940|5932|5937|5930|54
1762857900000|2025-11-11 10:45:00|5939|5932|5938|5930|5940|5933|5938|5930|27
1762858200000|2025-11-11 10:50:00|5937|5931|5939|5932|5940|5932|5937|5929|42
1762858500000|2025-11-11 10:55:00|5940|5933|5941|5933|5941|5933|5938|5931|23
1762858800000|2025-11-11 11:00:00|5940|5934|5943|5936|5943|5936|5940|5934|31
1762859100000|2025-11-11 11:05:00|5942|5935|5943|5935|5943|5936|5941|5933|33
1762859400000|2025-11-11 11:10:00|5942|5936|5942|5935|5943|5936|5942|5935|11
1762859700000|2025-11-11 11:15:00|5943|5936|5941|5934|5943|5936|5941|5934|47
1762860000000|2025-11-11 11:20:00|5940|5933|5941|5933|5942|5935|5940|5932|12
1762860300000|2025-11-11 11:25:00|5940|5932|5940|5932|5940|5933|5939|5931|4
1762860600000|2025-11-11 11:30:00|5939|5933|5938|5930|5940|5933|5936|5929|22
1762860900000|2025-11-11 11:35:00|5937|5929|5937|5930|5938|5930|5935|5928|72
1762861200000|2025-11-11 11:40:00|5936|5929|5937|5930|5937|5930|5935|5928|15
1762861500000|2025-11-11 11:45:00|5936|5929|5934|5927|5936|5929|5933|5926|55
1762861800000|2025-11-11 11:50:00|5935|5928|5936|5929|5937|5930|5934|5928|49
1762862100000|2025-11-11 11:55:00|5937|5930|5938|5931|5938|5931|5935|5928|66
1762862400000|2025-11-11 12:00:00|5937|5930|5939|5932|5940|5933|5937|5930|42
1762862700000|2025-11-11 12:05:00|5938|5931|5941|5933|5941|5934|5938|5931|43
1762863000000|2025-11-11 12:10:00|5940|5934|5942|5935|5942|5935|5940|5934|22
1762863300000|2025-11-11 12:15:00|5943|5934|5940|5933|5943|5935|5940|5932|43
1762863600000|2025-11-11 12:20:00|5941|5934|5942|5935|5943|5936|5940|5934|15
1762863900000|2025-11-11 12:25:00|5943|5936|5943|5936|5944|5937|5942|5935|40
1762864200000|2025-11-11 12:30:00|5942|5935|5943|5936|5944|5937|5942|5934|28
1762864500000|2025-11-11 12:35:00|5944|5935|5939|5932|5944|5935|5939|5932|81
1762864800000|2025-11-11 12:40:00|5940|5931|5939|5931|5940|5932|5937|5930|74
1762865100000|2025-11-11 12:45:00|5938|5930|5936|5929|5939|5932|5936|5929|21
1762865400000|2025-11-11 12:50:00|5937|5930|5937|5930|5939|5932|5936|5928|40
1762865700000|2025-11-11 12:55:00|5938|5929|5935|5927|5938|5930|5935|5927|19
1762866000000|2025-11-11 13:00:00|5936|5928|5936|5929|5937|5930|5935|5927|16
1762866300000|2025-11-11 13:05:00|5937|5928|5939|5932|5940|5933|5936|5928|40
1762866600000|2025-11-11 13:10:00|5940|5933|5944|5937|5945|5938|5940|5933|64
1762866900000|2025-11-11 13:15:00|5945|5938|5945|5938|5945|5938|5943|5936|89
1762867200000|2025-11-11 13:20:00|5946|5939|5947|5940|5948|5941|5945|5938|172
1762867500000|2025-11-11 13:25:00|5948|5941|5945|5938|5951|5944|5943|5936|233
1762867800000|2025-11-11 13:30:00|5946|5937|5947|5940|5948|5941|5945|5937|16
1762868100000|2025-11-11 13:35:00|5948|5939|5945|5938|5948|5941|5945|5938|35
1762868400000|2025-11-11 13:40:00|5946|5939|5945|5938|5946|5939|5943|5935|221
1762868700000|2025-11-11 13:45:00|5944|5937|5943|5935|5945|5937|5942|5935|46
1762869000000|2025-11-11 13:50:00|5942|5934|5941|5934|5943|5935|5941|5933|38
1762869300000|2025-11-11 13:55:00|5942|5935|5939.5|5933.5|5942|5935|5939.5|5933|28
1762869600000|2025-11-11 14:00:00|5940|5934|5939.5|5933.5|5940.5|5934.5|5939|5933|30
1762869900000|2025-11-11 14:05:00|5939|5933|5940.5|5934.5|5940.5|5934.5|5937.5|5931.5|45
1762870200000|2025-11-11 14:10:00|5940|5934|5942|5936|5942.5|5936.5|5939.5|5933.5|29
1762870500000|2025-11-11 14:15:00|5941.5|5935.5|5939.5|5933.5|5942.5|5936.5|5939.5|5933.5|37
1762870800000|2025-11-11 14:20:00|5940.5|5934.5|5940.5|5934.5|5941.5|5935.5|5938.5|5932.5|28
1762871100000|2025-11-11 14:25:00|5940|5934|5945.5|5939.5|5946.5|5940.5|5939.5|5933.5|55
1762871400000|2025-11-11 14:30:00|5946|5940|5948|5942|5948.5|5942.5|5935|5929|696
1762871700000|2025-11-11 14:35:00|5947.5|5941.5|5948.5|5942.5|5961.5|5955.5|5945.5|5939.5|234
1762872000000|2025-11-11 14:40:00|5949|5943|5940.5|5934.5|5949.5|5943.5|5939|5933|200
1762872300000|2025-11-11 14:45:00|5941|5935|5939|5933|5947.5|5941.5|5938|5932|184
1762872600000|2025-11-11 14:50:00|5938.5|5932.5|5935|5929|5939.5|5933.5|5930.5|5924.5|229
1762872900000|2025-11-11 14:55:00|5935.5|5929.5|5941.5|5935.5|5943.5|5937.5|5932|5926|112
1762873200000|2025-11-11 15:00:00|5940.5|5934.5|5937.5|5931.5|5942.5|5936.5|5936.5|5930.5|119
1762873500000|2025-11-11 15:05:00|5938|5932|5940|5934|5940.5|5934.5|5932|5926|112
1762873800000|2025-11-11 15:10:00|5940.5|5934.5|5934.5|5928.5|5941.5|5935.5|5931.5|5925.5|105
1762874100000|2025-11-11 15:15:00|5935|5929|5932.5|5926.5|5937.5|5931.5|5931.5|5925.5|101
1762874400000|2025-11-11 15:20:00|5933|5927|5937|5931|5937.5|5931.5|5931.5|5925.5|43
1762874700000|2025-11-11 15:25:00|5936.5|5930.5|5936.5|5930.5|5938.5|5932.5|5932|5926|80
1762875000000|2025-11-11 15:30:00|5935.5|5929.5|5926.5|5920.5|5938|5932|5925.5|5919.5|135
1762875300000|2025-11-11 15:35:00|5926|5920|5930|5924|5930.5|5924.5|5918.5|5912.5|408
1762875600000|2025-11-11 15:40:00|5930.5|5924.5|5935.5|5929.5|5936|5930|5929.5|5923.5|44
1762875900000|2025-11-11 15:45:00|5934.5|5928.5|5929|5923|5936.5|5930.5|5926.5|5920.5|81
1762876200000|2025-11-11 15:50:00|5928.5|5922.5|5929|5923|5933.5|5927.5|5925.5|5919.5|133
1762876500000|2025-11-11 15:55:00|5928.5|5922.5|5924.5|5918.5|5929|5923|5921.5|5915.5|140
1762876800000|2025-11-11 16:00:00|5925.5|5919.5|5929.5|5923.5|5930.5|5924.5|5925.5|5919.5|151
1762877100000|2025-11-11 16:05:00|5930|5924|5921.5|5915.5|5932|5926|5921.5|5915.5|54
1762877400000|2025-11-11 16:10:00|5922|5916|5925|5919|5926|5920|5919.5|5913.5|148
1762877700000|2025-11-11 16:15:00|5925.5|5919.5|5929.5|5923.5|5930.5|5924.5|5925.5|5919.5|110
1762878000000|2025-11-11 16:20:00|5929|5923|5933.5|5927.5|5934.5|5928.5|5928.5|5922.5|101
1762878300000|2025-11-11 16:25:00|5932.5|5926.5|5924.5|5918.5|5933|5927|5922.5|5916.5|74
1762878600000|2025-11-11 16:30:00|5924|5918|5926.5|5920.5|5927.5|5921.5|5919.5|5913.5|66
1762878900000|2025-11-11 16:35:00|5926|5920|5924.5|5918.5|5929.5|5923.5|5923.5|5917.5|45
1762879200000|2025-11-11 16:40:00|5925|5919|5925|5919|5928|5922|5923.5|5917.5|46
1762879500000|2025-11-11 16:45:00|5924.5|5918.5|5924.5|5918.5|5925.5|5919.5|5922|5916|47
1762879800000|2025-11-11 16:50:00|5924|5918|5925.5|5919.5|5927|5921|5921.5|5915.5|184
1762880100000|2025-11-11 16:55:00|5926.5|5920.5|5923.5|5917.5|5928|5922|5923|5917|62
1762880400000|2025-11-11 17:00:00|5923|5917|5929.5|5923.5|5931|5925|5922.5|5916.5|112
1762880700000|2025-11-11 17:05:00|5929|5923|5932.5|5926.5|5933.5|5927.5|5929|5923|52
1762881000000|2025-11-11 17:10:00|5932|5926|5931|5925|5933|5927|5928|5922|15
1762881300000|2025-11-11 17:15:00|5931.5|5925.5|5934.5|5928.5|5934.5|5928.5|5930.5|5924.5|32
1762881600000|2025-11-11 17:20:00|5935.5|5929.5|5933|5927|5937.5|5931.5|5933|5927|61
1762881900000|2025-11-11 17:25:00|5932.5|5926.5|5931.5|5925.5|5933.5|5927.5|5930.5|5924.5|34
1762882200000|2025-11-11 17:30:00|5931|5925|5932.5|5926.5|5934.5|5928.5|5931|5925|46
1762882500000|2025-11-11 17:35:00|5932|5926|5933.5|5927.5|5935.5|5929.5|5931|5925|24
1762882800000|2025-11-11 17:40:00|5933|5927|5933|5927|5935.5|5929.5|5931|5925|19
1762883100000|2025-11-11 17:45:00|5933.5|5927.5|5935.5|5929.5|5936.5|5930.5|5931.5|5925.5|7
1762883400000|2025-11-11 17:50:00|5936|5930|5936|5930|5937.5|5931.5|5934.5|5928.5|19
1762883700000|2025-11-11 17:55:00|5935.5|5929.5|5936.5|5930.5|5937.5|5931.5|5935|5929|34
1762884000000|2025-11-11 18:00:00|5937|5931|5939|5933|5940|5934|5936.5|5930.5|52
1762884300000|2025-11-11 18:05:00|5939.5|5933.5|5940.5|5934.5|5944|5938|5939|5933|34
1762884600000|2025-11-11 18:10:00|5941|5935|5942.5|5936.5|5943.5|5937.5|5940.5|5934.5|24
1762884900000|2025-11-11 18:15:00|5943|5937|5946|5940|5946.5|5940.5|5942.5|5936.5|4
1762885200000|2025-11-11 18:20:00|5946.5|5940.5|5945.5|5939.5|5948.5|5942.5|5944.5|5938.5|56
1762885500000|2025-11-11 18:25:00|5946|5940|5946|5940|5946.5|5940.5|5943.5|5937.5|15
1762885800000|2025-11-11 18:30:00|5946.5|5940.5|5946.5|5940.5|5949|5943|5945.5|5939.5|16
1762886100000|2025-11-11 18:35:00|5946|5940|5944.5|5938.5|5946.5|5940.5|5941.5|5935.5|34
1762886400000|2025-11-11 18:40:00|5945.5|5939.5|5950.5|5944.5|5950.5|5944.5|5945|5939|104
1762886700000|2025-11-11 18:45:00|5951.5|5945.5|5952.5|5946.5|5952.5|5946.5|5949.5|5943.5|114
1762887000000|2025-11-11 18:50:00|5951.5|5945.5|5950.5|5944.5|5951.5|5945.5|5948.5|5942.5|63
1762887300000|2025-11-11 18:55:00|5950|5944|5954.1|5945.1|5954.1|5947|5948.5|5942.5|61
1762887600000|2025-11-11 19:00:00|5954|5945|5954.3|5945.3|5954.3|5945.3|5952.9|5943.9|0
1762887900000|2025-11-11 19:05:00|5954.4|5945.4|5951.6|5942.6|5954.5|5945.5|5951.3|5942.3|0
1762888200000|2025-11-11 19:10:00|5951.7|5942.7|5953.6|5944.6|5953.8|5944.8|5951.6|5942.6|0
1762888500000|2025-11-11 19:15:00|5953.7|5944.7|5954.9|5945.9|5955.5|5946.5|5953.7|5944.7|0
1762888800000|2025-11-11 19:20:00|5955|5946|5955.6|5946.6|5955.7|5946.7|5953.4|5944.4|0
1762889100000|2025-11-11 19:25:00|5955.5|5946.5|5955.9|5946.9|5956.2|5947.2|5955.4|5946.4|0
1762889400000|2025-11-11 19:30:00|5956|5947|5955.2|5946.2|5957.6|5948.6|5954.5|5945.5|0
1762889700000|2025-11-11 19:35:00|5955.3|5946.3|5953.2|5944.2|5955.3|5946.3|5951.8|5942.8|0
1762890000000|2025-11-11 19:40:00|5953.3|5944.3|5949.7|5940.7|5953.4|5944.4|5949.6|5940.6|0
1762890300000|2025-11-11 19:45:00|5948.4|5939.4|5947|5938|5948.5|5939.5|5945.3|5936.3|0
1762890600000|2025-11-11 19:50:00|5947.1|5938.1|5946.2|5937.2|5948.1|5939.1|5945.4|5936.4|0
1762890900000|2025-11-11 19:55:00|5946.3|5937.3|5944.7|5935.7|5946.3|5937.3|5942.6|5933.6|0
1762891200000|2025-11-11 20:00:00|5944.8|5935.8|5948.2|5939.2|5948.3|5939.3|5944.6|5935.6|0
1762891500000|2025-11-11 20:05:00|5948.1|5939.1|5944.9|5935.9|5948.6|5939.6|5944.8|5935.8|0
1762891800000|2025-11-11 20:10:00|5944.8|5935.8|5944.4|5935.4|5945.5|5936.5|5944.3|5935.3|0
1762892100000|2025-11-11 20:15:00|5944.3|5935.3|5939.6|5930.6|5944.3|5935.3|5938.8|5929.8|0
1762892400000|2025-11-11 20:20:00|5939.7|5930.7|5936.9|5927.9|5939.8|5930.8|5936.8|5927.8|0
1762892700000|2025-11-11 20:25:00|5936.8|5927.8|5937|5928|5937.5|5928.5|5934.3|5925.3|0
1762893000000|2025-11-11 20:30:00|5936.9|5927.9|5933.1|5924.1|5937|5928|5933.1|5924.1|0
1762893300000|2025-11-11 20:35:00|5933.2|5924.2|5935.6|5926.6|5936.4|5927.4|5933|5924|0
1762893600000|2025-11-11 20:40:00|5935.3|5926.3|5937.5|5928.5|5938|5929|5935.3|5926.3|0
1762893900000|2025-11-11 20:45:00|5936.9|5927.9|5938.5|5929.5|5938.7|5929.7|5935.7|5926.7|0
1762894200000|2025-11-11 20:50:00|5938.6|5929.6|5938.6|5929.6|5939.8|5930.8|5938.5|5929.5|0
1762894500000|2025-11-11 20:55:00|5938.5|5929.5|5934.9|5925.9|5938.5|5929.5|5931.2|5922.2|0
1762894800000|2025-11-11 21:00:00|5935.1|5926.1|5935.8|5926.8|5936.7|5927.7|5932.6|5923.6|0
1762895100000|2025-11-11 21:05:00|5935.6|5926.6|5937.5|5928.5|5937.6|5928.6|5935.4|5926.4|0
1762895400000|2025-11-11 21:10:00|5937.4|5928.4|5939.1|5930.1|5939.6|5930.6|5937|5928|0
1762895700000|2025-11-11 21:15:00|5939.2|5930.2|5939.3|5930.3|5940.3|5931.3|5938.4|5929.4|0
1762896000000|2025-11-11 21:20:00|5938.7|5929.7|5937.5|5928.5|5940.2|5931.2|5937.5|5928.5|0
1762896300000|2025-11-11 21:25:00|5937.4|5928.4|5937.6|5928.6|5938.3|5929.3|5936.6|5927.6|0
1762896600000|2025-11-11 21:30:00|5937.5|5928.5|5937.9|5928.9|5938.1|5929.1|5937.1|5928.1|0
1762896900000|2025-11-11 21:35:00|5937.7|5928.7|5936.6|5927.6|5938|5929|5936.6|5927.6|0
1762897200000|2025-11-11 21:40:00|5936.8|5927.8|5938.6|5929.6|5938.7|5929.7|5936.6|5927.6|0
1762897500000|2025-11-11 21:45:00|5938.5|5929.5|5936.6|5927.6|5938.5|5929.5|5936.6|5927.6|0
1762897800000|2025-11-11 21:50:00|5936.5|5927.5|5937.3|5928.3|5937.6|5928.6|5936.4|5927.4|0
1762898100000|2025-11-11 21:55:00|5937.2|5928.2|5936.3|5927.3|5937.3|5928.3|5936|5927|0
1762898400000|2025-11-11 22:00:00|5936.7|5927.7|5936.2|5927.2|5936.8|5927.8|5936|5927|0
1762898700000|2025-11-11 22:05:00|5936|5927|5936.4|5927.4|5936.4|5927.4|5935.6|5926.6|0
1762899000000|2025-11-11 22:10:00|5936.5|5927.5|5936.5|5927.5|5936.6|5927.6|5936.1|5927.1|0
1762899600000|2025-11-11 22:20:00|5936.3|5927.3|5936.3|5927.3|5936.3|5927.3|5936.3|5927.3|0
1762899900000|2025-11-11 22:25:00|5936.6|5927.6|5936.7|5927.7|5936.7|5927.7|5936.6|5927.6|0
1762900200000|2025-11-11 22:30:00|5936.4|5927.4|5936.6|5927.6|5936.7|5927.7|5936.3|5927.3|0
1762900500000|2025-11-11 22:35:00|5936.7|5927.7|5936.7|5927.7|5936.7|5927.7|5936.7|5927.7|0
1762901100000|2025-11-11 22:45:00|5936.4|5927.4|5936.6|5927.6|5936.6|5927.6|5936.2|5927.2|0
1762901400000|2025-11-11 22:50:00|5936.3|5927.3|5936.7|5927.7|5936.7|5927.7|5936.2|5927.2|0
1762901700000|2025-11-11 22:55:00|5936.6|5927.6|5936.7|5927.7|5936.9|5927.9|5936.3|5927.3|0
1762902000000|2025-11-11 23:00:00|5936.6|5927.6|5936.6|5927.6|5937.9|5928.9|5935.4|5926.4|0
1762902300000|2025-11-11 23:05:00|5936.4|5927.4|5935.1|5926.1|5936.8|5927.8|5934.8|5925.8|0
1762902600000|2025-11-11 23:10:00|5935|5926|5934.3|5925.3|5935.1|5926.1|5931.9|5922.9|0
1762902900000|2025-11-11 23:15:00|5934.2|5925.2|5934.3|5925.3|5935.3|5926.3|5932.7|5923.7|0
1762903200000|2025-11-11 23:20:00|5934.2|5925.2|5935.8|5926.8|5936.8|5927.8|5934|5925|0
1762903500000|2025-11-11 23:25:00|5935.9|5926.9|5935.6|5926.6|5936.3|5927.3|5935.1|5926.1|0
1762903800000|2025-11-11 23:30:00|5935.7|5926.7|5935.7|5926.7|5935.9|5926.9|5934|5925|0
1762904100000|2025-11-11 23:35:00|5935.8|5926.8|5935.9|5926.9|5936.4|5927.4|5935.5|5926.5|0
1762904400000|2025-11-11 23:40:00|5935.8|5926.8|5937.1|5928.1|5937.7|5928.7|5935.2|5926.2|0
1762904700000|2025-11-11 23:45:00|5937.2|5928.2|5936.8|5927.8|5937.6|5928.6|5936.5|5927.5|0
1762905000000|2025-11-11 23:50:00|5936.7|5927.7|5936.4|5927.4|5937.3|5928.3|5935.9|5926.9|0
1762905300000|2025-11-11 23:55:00|5936.3|5927.3|5934.5|5925.5|5936.8|5927.8|5934.5|5925.5|0
1762905600000|2025-11-12 00:00:00|5934.3|5925.3|5936.4|5927.4|5937.8|5928.8|5934.3|5925.3|0
1762905900000|2025-11-12 00:05:00|5936.6|5927.6|5935.4|5926.4|5936.7|5927.7|5933.8|5924.8|0
1762906200000|2025-11-12 00:10:00|5935.2|5926.2|5934.7|5925.7|5935.9|5926.9|5934.2|5925.2|0
1762906500000|2025-11-12 00:15:00|5934.6|5925.6|5936.9|5927.9|5937.7|5928.7|5934.1|5925.1|0
1762906800000|2025-11-12 00:20:00|5937|5928|5938|5929|5938.2|5929.2|5936.1|5927.1|0
1762907100000|2025-11-12 00:25:00|5938.1|5929.1|5938|5929|5939.9|5930.9|5937.6|5928.6|0
1762907400000|2025-11-12 00:30:00|5937.9|5928.9|5938.3|5929.3|5938.5|5929.5|5937.1|5928.1|0
1762907700000|2025-11-12 00:35:00|5938.2|5929.2|5938.2|5929.2|5939|5930|5937.6|5928.6|0
1762908000000|2025-11-12 00:40:00|5938.1|5929.1|5938.3|5929.3|5938.6|5929.6|5937.5|5928.5|0
1762908300000|2025-11-12 00:45:00|5938|5929|5938.7|5929.7|5939|5930|5937.7|5928.7|0
1762908600000|2025-11-12 00:50:00|5938.8|5929.8|5937.2|5928.2|5939.9|5930.9|5937.2|5928.2|0
1762908900000|2025-11-12 00:55:00|5937.4|5928.4|5938.3|5929.3|5938.6|5929.6|5937.4|5928.4|0
1762909200000|2025-11-12 01:00:00|5938.2|5929.2|5938.9|5929.9|5939.4|5930.4|5937.5|5928.5|0
1762909500000|2025-11-12 01:05:00|5939|5930|5940.8|5931.8|5942.1|5933.1|5938.9|5929.9|0
1762909800000|2025-11-12 01:10:00|5941|5932|5941.9|5932.9|5942.3|5933.3|5940.5|5931.5|0
1762910100000|2025-11-12 01:15:00|5942|5933|5947.7|5943.7|5953.2|5949.2|5940.7|5932.8|876
1762910400000|2025-11-12 01:20:00|5948.2|5944.2|5939.7|5935.7|5948.2|5944.2|5937.7|5933.7|502
1762910700000|2025-11-12 01:25:00|5940.7|5936.7|5941.7|5937.7|5944.7|5940.7|5938.2|5934.2|400
1762911000000|2025-11-12 01:30:00|5937.7|5933.7|5902.7|5898.7|5937.7|5933.7|5901.7|5897.7|4029
1762911300000|2025-11-12 01:35:00|5901.7|5897.7|5908.7|5904.7|5916.7|5912.7|5894.2|5890.2|2930
1762911600000|2025-11-12 01:40:00|5910.7|5906.7|5926.7|5922.7|5937.7|5933.7|5908.7|5904.7|2586
1762911900000|2025-11-12 01:45:00|5927.7|5923.7|5933.2|5929.2|5939.7|5935.7|5927.2|5923.2|1697
1762912200000|2025-11-12 01:50:00|5933.7|5929.7|5940.7|5936.7|5943.7|5939.7|5927.7|5923.7|1618
1762912500000|2025-11-12 01:55:00|5941.2|5937.2|5942.7|5938.7|5944.7|5940.7|5931.2|5927.2|1283
1762912800000|2025-11-12 02:00:00|5943.2|5939.2|5956.7|5952.7|5960.7|5956.7|5941.7|5937.7|1694
1762913100000|2025-11-12 02:05:00|5957.2|5953.2|5965.2|5961.2|5965.2|5961.2|5949.2|5945.2|1332
1762913400000|2025-11-12 02:10:00|5964.7|5960.7|5972.2|5968.2|5972.2|5968.2|5956.2|5952.2|1431
1762913700000|2025-11-12 02:15:00|5971.7|5967.7|5973.7|5969.7|5981.7|5977.7|5971.7|5967.7|2497
1762914000000|2025-11-12 02:20:00|5972.7|5968.7|5968.2|5964.2|5973.7|5969.7|5957.7|5953.7|3457
1762914300000|2025-11-12 02:25:00|5967.7|5963.7|5956.2|5952.2|5969.7|5965.7|5953.7|5949.7|1043
1762914600000|2025-11-12 02:30:00|5956.7|5952.7|5949.2|5945.2|5956.7|5952.7|5948.7|5944.7|921
1762914900000|2025-11-12 02:35:00|5948.7|5944.7|5953.7|5949.7|5957.7|5953.7|5944.7|5940.7|1024
1762915200000|2025-11-12 02:40:00|5953.2|5949.2|5947.2|5943.2|5955.7|5951.7|5941.2|5937.2|1138
1762915500000|2025-11-12 02:45:00|5947.7|5943.7|5931.7|5927.7|5947.7|5943.7|5926.7|5922.7|1291
1762915800000|2025-11-12 02:50:00|5931.2|5927.2|5916.7|5912.7|5934.7|5930.7|5916.7|5912.7|1502
1762916100000|2025-11-12 02:55:00|5915.7|5911.7|5909.7|5905.7|5916.7|5912.7|5902.7|5898.7|1785
1762916400000|2025-11-12 03:00:00|5910.7|5906.7|5901.7|5897.7|5912.2|5908.2|5893.7|5889.7|2557
1762916700000|2025-11-12 03:05:00|5900.7|5896.7|5901.7|5897.7|5903.7|5899.7|5889.2|5885.2|1431
1762917000000|2025-11-12 03:10:00|5901.2|5897.2|5901.2|5897.2|5906.7|5902.7|5898.7|5894.7|1063
1762917300000|2025-11-12 03:15:00|5899.7|5895.7|5904.7|5900.7|5907.7|5903.7|5895.7|5891.7|962
1762917600000|2025-11-12 03:20:00|5905.2|5901.2|5911.7|5907.7|5915.7|5911.7|5904.7|5900.7|913
1762917900000|2025-11-12 03:25:00|5911.2|5907.2|5900.7|5896.7|5911.7|5907.7|5900.2|5896.2|465
1762918200000|2025-11-12 03:30:00|5901.2|5897.2|5909.7|5905.7|5909.7|5905.7|5894.7|5890.7|632
1762918500000|2025-11-12 03:35:00|5910.7|5906.7|5910.7|5906.7|5915.7|5911.7|5908.7|5904.7|337
1762918800000|2025-11-12 03:40:00|5910.2|5906.2|5907.2|5903.2|5910.7|5906.7|5903.7|5899.7|225
1762919100000|2025-11-12 03:45:00|5907.7|5903.7|5908.7|5904.7|5908.7|5904.7|5904.7|5900.7|164
1762919400000|2025-11-12 03:50:00|5908.2|5904.2|5906.7|5902.7|5908.7|5904.7|5904.7|5900.7|217
1762919700000|2025-11-12 03:55:00|5907.2|5903.2|5907.2|5903.2|5908.2|5904.2|5905.2|5901.2|119
1762920000000|2025-11-12 04:00:00|5909.7|5900.7|5908.5|5899.5|5910|5901|5908.5|5899.5|3
1762920300000|2025-11-12 04:05:00|5908.4|5899.4|5908.4|5899.4|5908.8|5899.8|5906.9|5897.9|0
1762920600000|2025-11-12 04:10:00|5908.3|5899.3|5907.8|5898.8|5908.9|5899.9|5907.2|5898.2|0
1762920900000|2025-11-12 04:15:00|5907.9|5898.9|5906.9|5897.9|5907.9|5898.9|5906.1|5897.1|0
1762921200000|2025-11-12 04:20:00|5906.7|5897.7|5906.6|5897.6|5908.2|5899.2|5906.4|5897.4|0
1762921500000|2025-11-12 04:25:00|5906.7|5897.7|5907.1|5898.1|5907.2|5898.2|5906.1|5897.1|0
1762921800000|2025-11-12 04:30:00|5907|5898|5906.6|5897.6|5907.1|5898.1|5905.6|5896.6|0
1762922100000|2025-11-12 04:35:00|5906.7|5897.7|5905.6|5896.6|5907.6|5898.6|5905.4|5896.4|0
1762922400000|2025-11-12 04:40:00|5905.5|5896.5|5906.4|5897.4|5907.3|5898.3|5905.4|5896.4|0
1762922700000|2025-11-12 04:45:00|5906.5|5897.5|5907.3|5898.3|5907.8|5898.8|5906.4|5897.4|0
1762923000000|2025-11-12 04:50:00|5907.4|5898.4|5907.3|5898.3|5907.8|5898.8|5907.1|5898.1|0
1762923300000|2025-11-12 04:55:00|5907.2|5898.2|5908.5|5899.5|5908.6|5899.6|5907.2|5898.2|5
1762923600000|2025-11-12 05:00:00|5908.6|5899.6|5895.7|5891.7|5908.6|5901.7|5890.7|5886.7|1467
1762923900000|2025-11-12 05:05:00|5894.7|5890.7|5899.7|5895.7|5902.7|5898.7|5893.7|5889.7|786
1762924200000|2025-11-12 05:10:00|5899.2|5895.2|5893.7|5889.7|5907.2|5903.2|5892.7|5888.7|666
1762924500000|2025-11-12 05:15:00|5894.7|5890.7|5887.7|5883.7|5895.7|5891.7|5885.2|5881.2|1016
1762924800000|2025-11-12 05:20:00|5887.2|5883.2|5895.2|5891.2|5897.7|5893.7|5886.7|5882.7|694
1762925100000|2025-11-12 05:25:00|5894.7|5890.7|5896.7|5892.7|5900.7|5896.7|5886.2|5882.2|672
1762925400000|2025-11-12 05:30:00|5897.2|5893.2|5902.7|5898.7|5909.7|5905.7|5895.7|5891.7|763
1762925700000|2025-11-12 05:35:00|5903.7|5899.7|5905.7|5901.7|5907.7|5903.7|5899.7|5895.7|415
1762926000000|2025-11-12 05:40:00|5906.2|5902.2|5918.7|5914.7|5919.7|5915.7|5905.2|5901.2|727
1762926300000|2025-11-12 05:45:00|5918.2|5914.2|5916.7|5912.7|5928.7|5924.7|5916.7|5912.7|1256
1762926600000|2025-11-12 05:50:00|5917.7|5913.7|5922.7|5918.7|5925.7|5921.7|5915.2|5911.2|665
1762926900000|2025-11-12 05:55:00|5922.2|5918.2|5918.7|5914.7|5924.7|5920.7|5913.7|5909.7|774
1762927200000|2025-11-12 06:00:00|5919.2|5915.2|5915.7|5911.7|5922.7|5918.7|5911.7|5907.7|590
1762927500000|2025-11-12 06:05:00|5916.2|5912.2|5925.7|5921.7|5927.7|5923.7|5915.7|5911.7|696
1762927800000|2025-11-12 06:10:00|5926.7|5922.7|5918.7|5914.7|5928.7|5924.7|5916.2|5912.2|715
1762928100000|2025-11-12 06:15:00|5919.7|5915.7|5920.7|5916.7|5920.7|5916.7|5914.7|5910.7|641
1762928400000|2025-11-12 06:20:00|5921.7|5917.7|5918.7|5914.7|5925.7|5921.7|5912.7|5908.7|608
1762928700000|2025-11-12 06:25:00|5919.7|5915.7|5919.7|5915.7|5920.2|5916.2|5915.7|5911.7|326
1762929000000|2025-11-12 06:30:00|5919.2|5915.2|5928.2|5924.2|5931.7|5927.7|5919.2|5915.2|693
1762929300000|2025-11-12 06:35:00|5927.7|5923.7|5939.7|5935.7|5939.7|5935.7|5926.7|5922.7|1012
1762929600000|2025-11-12 06:40:00|5940.2|5936.2|5938.7|5934.7|5940.7|5936.7|5933.7|5929.7|881
1762929900000|2025-11-12 06:45:00|5938.2|5934.2|5937.2|5933.2|5942.7|5938.7|5933.2|5929.2|807
1762930200000|2025-11-12 06:50:00|5937.7|5933.7|5940.7|5936.7|5942.7|5938.7|5934.2|5930.2|452
1762930500000|2025-11-12 06:55:00|5939.7|5935.7|5941.7|5937.7|5942.7|5938.7|5938.2|5934.2|616
1762930800000|2025-11-12 07:00:00|5940.7|5936.7|5948.7|5944.7|5950.7|5946.7|5940.7|5936.7|564
1762931100000|2025-11-12 07:05:00|5949.2|5945.2|5950.7|5946.7|5953.7|5949.7|5944.7|5940.7|384
1762931400000|2025-11-12 07:10:00|5949.7|5945.7|5944.2|5940.2|5953.2|5949.2|5942.7|5938.7|325
1762931700000|2025-11-12 07:15:00|5944.7|5940.7|5937.7|5933.7|5947.7|5943.7|5936.7|5932.7|1793
1762932000000|2025-11-12 07:20:00|5938.7|5934.7|5938.7|5934.7|5941.7|5937.7|5935.2|5931.2|2038
1762932300000|2025-11-12 07:25:00|5939.7|5935.7|5940.2|5936.2|5940.7|5936.7|5936.7|5932.7|1576
1762932600000|2025-11-12 07:30:00|5939.7|5935.7|5937.7|5933.7|5941.7|5937.7|5936.7|5932.7|491
1762932900000|2025-11-12 07:35:00|5938.7|5934.7|5940.7|5936.7|5942.7|5938.7|5938.2|5934.2|386
1762933200000|2025-11-12 07:40:00|5941.2|5937.2|5939.2|5935.2|5941.7|5937.7|5937.7|5933.7|437
1762933500000|2025-11-12 07:45:00|5938.7|5934.7|5941.7|5937.7|5943.7|5939.7|5938.7|5934.7|773
1762933800000|2025-11-12 07:50:00|5940.7|5936.7|5937.7|5933.7|5940.7|5936.7|5937.7|5933.7|769
1762934100000|2025-11-12 07:55:00|5937.2|5933.2|5936.7|5932.7|5940.7|5936.7|5936.2|5932.2|1093
1762934400000|2025-11-12 08:00:00|5937.2|5933.2|5932.7|5928.7|5937.7|5933.7|5929.7|5925.7|814
1762934700000|2025-11-12 08:05:00|5933.2|5929.2|5940.7|5936.7|5940.7|5936.7|5932.7|5928.7|2514
1762935000000|2025-11-12 08:10:00|5940.2|5936.2|5943.7|5939.7|5943.7|5939.7|5939.7|5935.7|1998
1762935300000|2025-11-12 08:15:00|5943.2|5939.2|5946.2|5942.2|5946.7|5942.7|5943.2|5939.2|330
1762935600000|2025-11-12 08:20:00|5945.7|5941.7|5940.7|5936.7|5946.7|5942.7|5940.7|5936.7|307
1762935900000|2025-11-12 08:25:00|5941.7|5937.7|5943.7|5939.7|5943.7|5939.7|5938.7|5934.7|467
1762936200000|2025-11-12 08:30:00|5945.9|5936.9|5943.7|5934.7|5946.3|5937.3|5942.6|5933.6|8
1762936500000|2025-11-12 08:35:00|5943.8|5934.8|5943.6|5934.6|5944.6|5935.6|5943.2|5934.2|0
1762936800000|2025-11-12 08:40:00|5943.4|5934.4|5946.5|5937.5|5946.5|5937.5|5943|5934|0
1762937100000|2025-11-12 08:45:00|5946.4|5937.4|5946.9|5937.9|5947.8|5938.8|5945.4|5936.4|0
1762937400000|2025-11-12 08:50:00|5947.1|5938.1|5944.1|5935.1|5947.5|5938.5|5944|5935|0
1762937700000|2025-11-12 08:55:00|5944|5935|5944|5935|5945.1|5936.1|5943.1|5934.1|0
1762938000000|2025-11-12 09:00:00|5943.8|5934.8|5944.3|5935.3|5944.4|5935.4|5942.4|5933.4|0
1762938300000|2025-11-12 09:05:00|5944.4|5935.4|5942.8|5933.8|5944.6|5935.6|5942.4|5933.4|0
1762938600000|2025-11-12 09:10:00|5942.7|5933.7|5943|5934|5943.3|5934.3|5941.1|5932.1|0
1762938900000|2025-11-12 09:15:00|5942.9|5933.9|5938.7|5932.7|5943|5936.2|5936.7|5930.7|88
1762939200000|2025-11-12 09:20:00|5939.2|5933.2|5937.7|5931.7|5940.7|5934.7|5937.2|5931.2|192
1762939500000|2025-11-12 09:25:00|5937.2|5931.2|5939.2|5933.2|5939.7|5933.7|5935.7|5929.7|208
1762939800000|2025-11-12 09:30:00|5939.7|5933.7|5940.7|5934.7|5942.7|5936.7|5939.7|5933.7|50
1762940100000|2025-11-12 09:35:00|5940.2|5934.2|5939.2|5933.2|5940.7|5934.7|5938.7|5932.7|12
1762940400000|2025-11-12 09:40:00|5938.7|5932.7|5938.7|5932.7|5941.2|5935.2|5938.2|5932.2|22
1762940700000|2025-11-12 09:45:00|5938.2|5932.2|5936.2|5930.2|5938.7|5932.7|5935.7|5929.7|174
1762941000000|2025-11-12 09:50:00|5935.7|5929.7|5935.7|5929.7|5939.7|5933.7|5935.7|5929.7|128
1762941300000|2025-11-12 09:55:00|5936.2|5930.2|5938.7|5932.7|5939.7|5933.7|5935.7|5929.7|14
1762941600000|2025-11-12 10:00:00|5938.2|5932.2|5937.2|5931.2|5940.7|5934.7|5936.7|5930.7|37
1762941900000|2025-11-12 10:05:00|5936.7|5930.7|5934.2|5928.2|5936.7|5930.7|5932.7|5926.7|52
1762942200000|2025-11-12 10:10:00|5934.7|5928.7|5935.2|5929.2|5935.2|5929.2|5933.7|5927.7|0
1762942500000|2025-11-12 10:15:00|5936.2|5928.2|5935.2|5928.2|5936.2|5929.2|5933.2|5926.2|20
1762942800000|2025-11-12 10:20:00|5934.2|5927.2|5931.2|5923.2|5934.2|5927.2|5931.2|5923.2|36
1762943100000|2025-11-12 10:25:00|5930.2|5924.2|5928.2|5921.2|5931.2|5924.2|5928.2|5921.2|118
1762943400000|2025-11-12 10:30:00|5929.2|5922.2|5927.2|5920.2|5929.2|5922.2|5927.2|5920.2|14
1762943700000|2025-11-12 10:35:00|5926.2|5919.2|5927.2|5920.2|5928.2|5920.2|5925.2|5917.2|78
1762944000000|2025-11-12 10:40:00|5928.2|5921.2|5927.2|5919.2|5928.2|5921.2|5926.2|5919.2|18
1762944300000|2025-11-12 10:45:00|5928.2|5920.2|5931.2|5924.2|5932.2|5924.2|5928.2|5919.2|133
1762944600000|2025-11-12 10:50:00|5932.2|5923.2|5934.2|5927.2|5934.2|5927.2|5931.2|5923.2|14
1762944900000|2025-11-12 10:55:00|5935.2|5928.2|5937.2|5930.2|5937.2|5930.2|5935.2|5928.2|34
1762945200000|2025-11-12 11:00:00|5938.2|5931.2|5936.2|5929.2|5938.2|5931.2|5935.2|5928.2|6
1762945500000|2025-11-12 11:05:00|5937.2|5930.2|5936.2|5928.2|5938.2|5931.2|5936.2|5928.2|8
1762945800000|2025-11-12 11:10:00|5935.2|5929.2|5935.2|5927.2|5936.2|5929.2|5934.2|5927.2|5
1762946100000|2025-11-12 11:15:00|5934.2|5928.2|5937.2|5929.2|5937.2|5929.2|5934.2|5927.2|3
1762946400000|2025-11-12 11:20:00|5936.2|5928.2|5937.2|5929.2|5938.2|5931.2|5936.2|5928.2|16
1762946700000|2025-11-12 11:25:00|5936.2|5930.2|5936.2|5929.2|5938.2|5931.2|5936.2|5929.2|16
1762947000000|2025-11-12 11:30:00|5935.2|5928.2|5938.2|5931.2|5939.2|5932.2|5934.2|5927.2|45
1762947300000|2025-11-12 11:35:00|5939.2|5932.2|5938.2|5931.2|5939.2|5932.2|5938.2|5931.2|12
1762947600000|2025-11-12 11:40:00|5937.2|5930.2|5939.2|5932.2|5939.2|5932.2|5937.2|5929.2|11
1762947900000|2025-11-12 11:45:00|5938.2|5931.2|5938.2|5931.2|5939.2|5932.2|5937.2|5930.2|4
1762948200000|2025-11-12 11:50:00|5939.2|5932.2|5938.2|5931.2|5939.2|5932.2|5938.2|5930.2|1
1762948500000|2025-11-12 11:55:00|5939.2|5930.2|5939.2|5932.2|5940.2|5933.2|5938.2|5930.2|8
1762948800000|2025-11-12 12:00:00|5940.2|5933.2|5943.2|5936.2|5943.2|5936.2|5938.2|5930.2|32
1762949100000|2025-11-12 12:05:00|5945.2|5937.2|5944.2|5937.2|5945.2|5938.2|5943.2|5936.2|47
1762949400000|2025-11-12 12:10:00|5943.2|5936.2|5948.2|5940.2|5948.2|5941.2|5943.2|5936.2|13
1762949700000|2025-11-12 12:15:00|5949.2|5941.2|5950.2|5943.2|5950.2|5943.2|5948.2|5940.2|27
1762950000000|2025-11-12 12:20:00|5951.2|5942.2|5948.2|5940.2|5951.2|5944.2|5947.2|5940.2|28
1762950300000|2025-11-12 12:25:00|5947.2|5941.2|5947.2|5940.2|5948.2|5941.2|5947.2|5940.2|8
1762950600000|2025-11-12 12:30:00|5948.2|5941.2|5945.2|5938.2|5948.2|5941.2|5945.2|5937.2|5
1762950900000|2025-11-12 12:35:00|5946.2|5937.2|5948.2|5941.2|5948.2|5941.2|5946.2|5937.2|9
1762951200000|2025-11-12 12:40:00|5949.2|5940.2|5948.2|5941.2|5949.2|5942.2|5947.2|5940.2|4
1762951500000|2025-11-12 12:45:00|5949.2|5940.2|5948.2|5941.2|5949.2|5942.2|5948.2|5940.2|7
1762951800000|2025-11-12 12:50:00|5947.2|5940.2|5948.2|5941.2|5948.2|5941.2|5947.2|5940.2|0
1762952100000|2025-11-12 12:55:00|5949.2|5940.2|5951.2|5943.2|5951.2|5943.2|5947.2|5939.2|6
1762952400000|2025-11-12 13:00:00|5952.2|5944.2|5950.2|5942.2|5953.2|5946.2|5947.2|5940.2|70
1762952700000|2025-11-12 13:05:00|5948.2|5943.2|5945.2|5937.2|5948.2|5943.2|5944.2|5937.2|227
1762953000000|2025-11-12 13:10:00|5944.2|5938.2|5939.2|5931.2|5945.2|5938.2|5938.2|5931.2|231
1762953300000|2025-11-12 13:15:00|5938.2|5930.2|5936.2|5928.2|5939.2|5931.2|5935.2|5928.2|115
1762953600000|2025-11-12 13:20:00|5935.2|5929.2|5940.2|5933.2|5941.2|5934.2|5935.2|5928.2|49
1762953900000|2025-11-12 13:25:00|5941.2|5934.2|5940.2|5933.2|5943.2|5935.2|5939.2|5932.2|21
1762954200000|2025-11-12 13:30:00|5941.2|5932.2|5941.2|5933.2|5942.2|5935.2|5938.2|5931.2|60
1762954500000|2025-11-12 13:35:00|5940.2|5934.2|5943.2|5935.2|5944.2|5937.2|5940.2|5933.2|78
1762954800000|2025-11-12 13:40:00|5942.2|5934.2|5939.2|5931.2|5942.2|5935.2|5938.2|5931.2|101
1762955100000|2025-11-12 13:45:00|5940.2|5932.2|5937.2|5930.2|5940.2|5932.2|5937.2|5930.2|24
1762955400000|2025-11-12 13:50:00|5936.2|5929.2|5937.2|5930.2|5938.2|5931.2|5934.2|5927.2|68
1762955700000|2025-11-12 13:55:00|5938.2|5931.2|5937.2|5931.2|5941.2|5934.2|5937.2|5930.2|49
1762956000000|2025-11-12 14:00:00|5936.7|5930.7|5933.7|5927.7|5938.2|5932.2|5933.7|5927.7|66
1762956300000|2025-11-12 14:05:00|5933.2|5927.2|5932.7|5926.7|5933.2|5927.2|5928.2|5922.2|146
1762956600000|2025-11-12 14:10:00|5932.2|5926.2|5930.7|5924.7|5934.2|5928.2|5929.7|5923.7|24
1762956900000|2025-11-12 14:15:00|5930.2|5924.2|5929.7|5923.7|5930.7|5924.7|5928.7|5922.7|30
1762957200000|2025-11-12 14:20:00|5930.2|5924.2|5929.7|5923.7|5930.7|5924.7|5927.2|5921.2|58
1762957500000|2025-11-12 14:25:00|5929.2|5923.2|5925.7|5919.7|5929.2|5923.2|5923.7|5917.7|122
1762957800000|2025-11-12 14:30:00|5924.7|5918.7|5896.2|5890.2|5925.7|5919.7|5896.2|5890.2|599
1762958100000|2025-11-12 14:35:00|5897.2|5891.2|5903.2|5897.2|5906.2|5900.2|5895.7|5889.7|431
1762958400000|2025-11-12 14:40:00|5902.7|5896.7|5891.7|5885.7|5903.2|5897.2|5890.2|5884.2|615
1762958700000|2025-11-12 14:45:00|5890.7|5884.7|5888.7|5882.7|5895.7|5889.7|5879.7|5873.7|562
1762959000000|2025-11-12 14:50:00|5888.2|5882.2|5895.2|5889.2|5898.2|5892.2|5887.7|5881.7|237
1762959300000|2025-11-12 14:55:00|5896.7|5890.7|5891.7|5885.7|5897.2|5891.2|5889.2|5883.2|114
1762959600000|2025-11-12 15:00:00|5890.7|5884.7|5892.7|5886.7|5897.7|5891.7|5888.7|5882.7|117
1762959900000|2025-11-12 15:05:00|5893.2|5887.2|5894.7|5888.7|5894.7|5888.7|5884.7|5878.7|305
1762960200000|2025-11-12 15:10:00|5893.7|5887.7|5885.7|5879.7|5896.2|5890.2|5884.2|5878.2|193
1762960500000|2025-11-12 15:15:00|5886.2|5880.2|5883.7|5877.7|5892.7|5886.7|5883.7|5877.7|263
1762960800000|2025-11-12 15:20:00|5883.2|5877.2|5891.7|5885.7|5893.7|5887.7|5882.7|5876.7|86
1762961100000|2025-11-12 15:25:00|5892.2|5886.2|5895.7|5889.7|5897.7|5891.7|5885.7|5879.7|226
1762961400000|2025-11-12 15:30:00|5896.2|5890.2|5890.7|5884.7|5897.7|5891.7|5890.7|5884.7|214
1762961700000|2025-11-12 15:35:00|5891.2|5885.2|5895.2|5889.2|5895.7|5889.7|5887.7|5881.7|167
1762962000000|2025-11-12 15:40:00|5895.7|5889.7|5896.7|5890.7|5897.7|5891.7|5893.7|5887.7|104
1762962300000|2025-11-12 15:45:00|5897.2|5891.2|5892.7|5886.7|5897.7|5891.7|5892.7|5886.7|94
1762962600000|2025-11-12 15:50:00|5893.2|5887.2|5886.7|5880.7|5895.7|5889.7|5886.2|5880.2|125
1762962900000|2025-11-12 15:55:00|5887.2|5881.2|5888.7|5882.7|5891.7|5885.7|5883.7|5877.7|100
1762963200000|2025-11-12 16:00:00|5888.2|5882.2|5886.7|5880.7|5891.7|5885.7|5885.7|5879.7|159
1762963500000|2025-11-12 16:05:00|5886.2|5880.2|5892.2|5886.2|5893.7|5887.7|5886.2|5880.2|144
1762963800000|2025-11-12 16:10:00|5892.7|5886.7|5889.2|5883.2|5892.7|5886.7|5885.7|5879.7|85
1762964100000|2025-11-12 16:15:00|5889.7|5883.7|5896.2|5890.2|5896.2|5890.2|5889.2|5883.2|121
1762964400000|2025-11-12 16:20:00|5895.7|5889.7|5892.7|5886.7|5897.7|5891.7|5890.7|5884.7|165
1762964700000|2025-11-12 16:25:00|5893.7|5887.7|5897.7|5891.7|5897.7|5891.7|5893.2|5887.2|196
1762965000000|2025-11-12 16:30:00|5897.2|5891.2|5896.2|5890.2|5898.2|5892.2|5895.7|5889.7|186
1762965300000|2025-11-12 16:35:00|5895.7|5889.7|5894.2|5888.2|5897.7|5891.7|5892.2|5886.2|139
1762965600000|2025-11-12 16:40:00|5894.7|5888.7|5893.7|5887.7|5896.7|5890.7|5891.7|5885.7|83
1762965900000|2025-11-12 16:45:00|5894.2|5888.2|5890.7|5884.7|5896.7|5890.7|5886.7|5880.7|126
1762966200000|2025-11-12 16:50:00|5891.2|5885.2|5887.2|5881.2|5893.7|5887.7|5886.2|5880.2|39
1762966500000|2025-11-12 16:55:00|5887.7|5881.7|5886.7|5880.7|5891.2|5885.2|5883.2|5877.2|45
1762966800000|2025-11-12 17:00:00|5887.2|5881.2|5889.2|5883.2|5889.2|5883.2|5882.7|5876.7|56
1762967100000|2025-11-12 17:05:00|5889.7|5883.7|5888.7|5882.7|5892.2|5886.2|5888.2|5882.2|36
1762967400000|2025-11-12 17:10:00|5887.7|5881.7|5889.7|5883.7|5890.7|5884.7|5885.7|5879.7|24
1762967700000|2025-11-12 17:15:00|5890.2|5884.2|5887.7|5881.7|5893.7|5887.7|5884.7|5878.7|168
1762968000000|2025-11-12 17:20:00|5887.2|5881.2|5889.2|5883.2|5892.7|5886.7|5886.7|5880.7|23
1762968300000|2025-11-12 17:25:00|5889.7|5883.7|5888.7|5882.7|5891.7|5885.7|5886.7|5880.7|24
1762968600000|2025-11-12 17:30:00|5888.2|5882.2|5889.7|5883.7|5890.7|5884.7|5887.7|5881.7|11
1762968900000|2025-11-12 17:35:00|5890.7|5884.7|5897.2|5891.2|5898.2|5892.2|5890.7|5884.7|155
1762969200000|2025-11-12 17:40:00|5897.7|5891.7|5894.2|5888.2|5898.2|5892.2|5893.7|5887.7|49
1762969500000|2025-11-12 17:45:00|5894.7|5888.7|5887.7|5881.7|5894.7|5888.7|5887.7|5881.7|42
1762969800000|2025-11-12 17:50:00|5886.7|5880.7|5893.2|5887.2|5893.2|5887.2|5884.7|5878.7|38
1762970100000|2025-11-12 17:55:00|5892.7|5886.7|5897.2|5891.2|5897.7|5891.7|5891.7|5885.7|56
1762970400000|2025-11-12 18:00:00|5897.7|5891.7|5896.7|5890.7|5897.7|5891.7|5895.7|5889.7|44
1762970700000|2025-11-12 18:05:00|5895.7|5889.7|5895.7|5889.7|5896.7|5890.7|5894.7|5888.7|116
1762971000000|2025-11-12 18:10:00|5896.2|5890.2|5900.2|5894.2|5900.7|5894.7|5895.7|5889.7|141
1762971300000|2025-11-12 18:15:00|5899.7|5893.7|5897.7|5891.7|5900.7|5894.7|5896.7|5890.7|48
1762971600000|2025-11-12 18:20:00|5897.2|5891.2|5899.7|5893.7|5899.7|5893.7|5896.2|5890.2|40
1762971900000|2025-11-12 18:25:00|5899.2|5893.2|5898.7|5892.7|5900.7|5894.7|5895.7|5889.7|43
1762972200000|2025-11-12 18:30:00|5899.7|5893.7|5900.7|5894.7|5902.7|5896.7|5898.7|5892.7|37
1762972500000|2025-11-12 18:35:00|5901.2|5895.2|5903.7|5897.7|5905.7|5899.7|5899.7|5893.7|47
1762972800000|2025-11-12 18:40:00|5904.2|5898.2|5903.2|5897.2|5906.7|5900.7|5903.2|5897.2|68
1762973100000|2025-11-12 18:45:00|5902.7|5896.7|5898.7|5892.7|5902.7|5896.7|5898.2|5892.2|41
1762973400000|2025-11-12 18:50:00|5899.2|5893.2|5904.2|5898.2|5904.7|5898.7|5898.7|5892.7|34
1762973700000|2025-11-12 18:55:00|5904.7|5898.7|5906.2|5897.2|5906.2|5899.7|5903.7|5897.2|62
1762974000000|2025-11-12 19:00:00|5906.3|5897.3|5904.9|5895.9|5906.3|5897.3|5903.6|5894.6|0
1762974300000|2025-11-12 19:05:00|5904.8|5895.8|5905.5|5896.5|5907.3|5898.3|5904.4|5895.4|0
1762974600000|2025-11-12 19:10:00|5905.4|5896.4|5904.3|5895.3|5905.7|5896.7|5904.3|5895.3|0
1762974900000|2025-11-12 19:15:00|5904.2|5895.2|5902.2|5893.2|5904.3|5895.3|5902.1|5893.1|0
1762975200000|2025-11-12 19:20:00|5902.3|5893.3|5901.4|5892.4|5902.7|5893.7|5899.2|5890.2|0
1762975500000|2025-11-12 19:25:00|5901.5|5892.5|5900.4|5891.4|5902.1|5893.1|5900.3|5891.3|0
1762975800000|2025-11-12 19:30:00|5900.5|5891.5|5899.6|5890.6|5901.1|5892.1|5897.2|5888.2|0
1762976100000|2025-11-12 19:35:00|5899.7|5890.7|5901.7|5892.7|5901.8|5892.8|5899.4|5890.4|0
1762976400000|2025-11-12 19:40:00|5901.6|5892.6|5901.5|5892.5|5902|5893|5899.2|5890.2|0
1762976700000|2025-11-12 19:45:00|5901.4|5892.4|5901.1|5892.1|5901.8|5892.8|5901.1|5892.1|0
1762977000000|2025-11-12 19:50:00|5901|5892|5903.6|5894.6|5903.6|5894.6|5899|5890|0
1762977300000|2025-11-12 19:55:00|5903.7|5894.7|5898.7|5889.7|5903.9|5894.9|5898.6|5889.6|0
1762977600000|2025-11-12 20:00:00|5898.5|5889.5|5897.8|5888.8|5899.5|5890.5|5896.5|5887.5|0
1762977900000|2025-11-12 20:05:00|5897.7|5888.7|5896.9|5887.9|5897.7|5888.7|5894.7|5885.7|0
1762978200000|2025-11-12 20:10:00|5896.8|5887.8|5898.9|5889.9|5899.1|5890.1|5896.7|5887.7|0
1762978500000|2025-11-12 20:15:00|5898.8|5889.8|5902.2|5893.2|5902.8|5893.8|5898.6|5889.6|0
1762978800000|2025-11-12 20:20:00|5902.1|5893.1|5902.8|5893.8|5903.7|5894.7|5901.8|5892.8|0
1762979100000|2025-11-12 20:25:00|5902.9|5893.9|5906.7|5897.7|5906.9|5897.9|5902.7|5893.7|0
1762979400000|2025-11-12 20:30:00|5906.8|5897.8|5908.8|5899.8|5909.1|5900.1|5906.4|5897.4|0
1762979700000|2025-11-12 20:35:00|5908.9|5899.9|5906.8|5897.8|5910.2|5901.2|5906.3|5897.3|0
1762980000000|2025-11-12 20:40:00|5906.9|5897.9|5908.7|5899.7|5909.3|5900.3|5906.9|5897.9|0
1762980300000|2025-11-12 20:45:00|5908.8|5899.8|5904.4|5895.4|5908.8|5899.8|5903.5|5894.5|0
1762980600000|2025-11-12 20:50:00|5904.9|5895.9|5904.6|5895.6|5906.4|5897.4|5904.4|5895.4|0
1762980900000|2025-11-12 20:55:00|5904.7|5895.7|5906.3|5897.3|5907.3|5898.3|5900.8|5891.8|0
1762981200000|2025-11-12 21:00:00|5907.1|5898.1|5908.4|5899.4|5909.1|5900.1|5906.3|5897.3|0
1762981500000|2025-11-12 21:05:00|5908.5|5899.5|5909|5900|5909.9|5900.9|5908|5899|0
1762981800000|2025-11-12 21:10:00|5909.2|5900.2|5908.8|5899.8|5910.4|5901.4|5908.4|5899.4|0
1762982100000|2025-11-12 21:15:00|5909|5900|5906.7|5897.7|5909|5900|5906.6|5897.6|0
1762982400000|2025-11-12 21:20:00|5906.9|5897.9|5907.4|5898.4|5908|5899|5906.2|5897.2|0
1762982700000|2025-11-12 21:25:00|5907.3|5898.3|5908.2|5899.2|5908.5|5899.5|5907.1|5898.1|0
1762983000000|2025-11-12 21:30:00|5908.3|5899.3|5907.8|5898.8|5908.4|5899.4|5907.4|5898.4|0
1762983300000|2025-11-12 21:35:00|5908|5899|5908.6|5899.6|5908.6|5899.6|5907.1|5898.1|0
1762983600000|2025-11-12 21:40:00|5908.4|5899.4|5908.8|5899.8|5908.9|5899.9|5907.7|5898.7|0
1762983900000|2025-11-12 21:45:00|5908.7|5899.7|5907.6|5898.6|5908.7|5899.7|5907.4|5898.4|0
1762984200000|2025-11-12 21:50:00|5907.7|5898.7|5905.2|5896.2|5907.9|5898.9|5905.1|5896.1|0
1762984500000|2025-11-12 21:55:00|5904.9|5895.9|5904.8|5895.8|5906|5897|5904.6|5895.6|0
1762984800000|2025-11-12 22:00:00|5905.1|5896.1|5904.8|5895.8|5905.3|5896.3|5904.7|5895.7|0
1762985100000|2025-11-12 22:05:00|5904.6|5895.6|5905.1|5896.1|5905.2|5896.2|5904.5|5895.5|0
1762985400000|2025-11-12 22:10:00|5905|5896|5904.9|5895.9|5905.1|5896.1|5904.7|5895.7|0
1762985700000|2025-11-12 22:15:00|5905|5896|5905.5|5896.5|5905.5|5896.5|5904.6|5895.6|0
1762986000000|2025-11-12 22:20:00|5905.4|5896.4|5905.5|5896.5|5905.6|5896.6|5905.4|5896.4|0
1762986300000|2025-11-12 22:25:00|5905.6|5896.6|5905.5|5896.5|5905.6|5896.6|5905.5|5896.5|0
1762986600000|2025-11-12 22:30:00|5905.6|5896.6|5905.5|5896.5|5905.6|5896.6|5905.5|5896.5|0
1762986900000|2025-11-12 22:35:00|5905.7|5896.7|5905.8|5896.8|5905.9|5896.9|5905.7|5896.7|0
1762987200000|2025-11-12 22:40:00|5905.7|5896.7|5905.9|5896.9|5905.9|5896.9|5905.7|5896.7|0
1762987800000|2025-11-12 22:50:00|5905.8|5896.8|5905.5|5896.5|5905.8|5896.8|5905.4|5896.4|0
1762988100000|2025-11-12 22:55:00|5905.4|5896.4|5905.7|5896.7|5905.8|5896.8|5905.4|5896.4|0
1762988400000|2025-11-12 23:00:00|5905.9|5896.9|5892.9|5883.9|5906.8|5897.8|5891.1|5882.1|0
1762988700000|2025-11-12 23:05:00|5892.4|5883.4|5896.1|5887.1|5896.1|5887.1|5892.1|5883.1|0
1762989000000|2025-11-12 23:10:00|5896|5887|5897.5|5888.5|5897.9|5888.9|5895.8|5886.8|0
1762989300000|2025-11-12 23:15:00|5897.4|5888.4|5897.2|5888.2|5898.1|5889.1|5896.5|5887.5|0
1762989600000|2025-11-12 23:20:00|5897.3|5888.3|5895.8|5886.8|5898.3|5889.3|5894.4|5885.4|0
1762989900000|2025-11-12 23:25:00|5895.7|5886.7|5897.7|5888.7|5898.2|5889.2|5895.7|5886.7|0
1762990200000|2025-11-12 23:30:00|5897.6|5888.6|5895.2|5886.2|5898.4|5889.4|5894.1|5885.1|0
1762990500000|2025-11-12 23:35:00|5895.4|5886.4|5895.6|5886.6|5895.8|5886.8|5893.8|5884.8|0
1762990800000|2025-11-12 23:40:00|5895.5|5886.5|5894.6|5885.6|5895.5|5886.5|5893.7|5884.7|0
1762991100000|2025-11-12 23:45:00|5894.5|5885.5|5892.7|5883.7|5895.2|5886.2|5891.6|5882.6|0
1762991400000|2025-11-12 23:50:00|5892.8|5883.8|5890.8|5881.8|5893.3|5884.3|5889.5|5880.5|0
1762991700000|2025-11-12 23:55:00|5890.9|5881.9|5894.4|5885.4|5894.8|5885.8|5890.3|5881.3|0
1762992000000|2025-11-13 00:00:00|5894.3|5885.3|5896.9|5887.9|5897.7|5888.7|5893.7|5884.7|0
1762992300000|2025-11-13 00:05:00|5897|5888|5901.2|5892.2|5901.9|5892.9|5895.9|5886.9|0
1762992600000|2025-11-13 00:10:00|5901.1|5892.1|5900.4|5891.4|5902.2|5893.2|5898.5|5889.5|0
1762992900000|2025-11-13 00:15:00|5900.2|5891.2|5900.5|5891.5|5902.7|5893.7|5900.1|5891.1|0
1762993200000|2025-11-13 00:20:00|5900.4|5891.4|5900.7|5891.7|5902.9|5893.9|5900.1|5891.1|0
1762993500000|2025-11-13 00:25:00|5900.8|5891.8|5898.2|5889.2|5901.6|5892.6|5898|5889|0
1762993800000|2025-11-13 00:30:00|5898.6|5889.6|5899|5890|5900.2|5891.2|5896.7|5887.7|0
1762994100000|2025-11-13 00:35:00|5898.6|5889.6|5899.7|5890.7|5900.4|5891.4|5898.1|5889.1|0
1762994400000|2025-11-13 00:40:00|5899.8|5890.8|5900.3|5891.3|5900.5|5891.5|5898.1|5889.1|0
1762994700000|2025-11-13 00:45:00|5900.2|5891.2|5897.9|5888.9|5900.2|5891.2|5897.4|5888.4|0
1762995000000|2025-11-13 00:50:00|5898|5889|5899.3|5890.3|5899.3|5890.3|5896.2|5887.2|0
1762995300000|2025-11-13 00:55:00|5899.6|5890.6|5899.5|5890.5|5899.9|5890.9|5896.9|5887.9|0
1762995600000|2025-11-13 01:00:00|5899.2|5890.2|5902.3|5893.3|5902.7|5893.7|5895.6|5886.6|0
1762995900000|2025-11-13 01:05:00|5902.4|5893.4|5906|5897|5907.8|5898.8|5902.3|5893.3|0
1762996200000|2025-11-13 01:10:00|5906.1|5897.1|5905.4|5896.4|5909.4|5900.4|5902.8|5893.8|0
1762996500000|2025-11-13 01:15:00|5905.8|5896.8|5884.2|5880.2|5905.8|5896.8|5878.2|5874.2|1137
1762996800000|2025-11-13 01:20:00|5884.7|5880.7|5887.7|5883.7|5894.2|5890.2|5882.2|5878.2|667
1762997100000|2025-11-13 01:25:00|5887.2|5883.2|5883.2|5879.2|5890.2|5886.2|5883.2|5879.2|389
1762997400000|2025-11-13 01:30:00|5885.2|5881.2|5898.2|5894.2|5903.7|5899.7|5878.7|5874.7|5255
1762997700000|2025-11-13 01:35:00|5897.7|5893.7|5907.2|5903.2|5918.7|5914.7|5897.7|5893.7|2553
1762998000000|2025-11-13 01:40:00|5908.2|5904.2|5899.2|5895.2|5916.2|5912.2|5898.7|5894.7|1633
1762998300000|2025-11-13 01:45:00|5899.7|5895.7|5904.2|5900.2|5914.2|5910.2|5896.2|5892.2|2078
1762998600000|2025-11-13 01:50:00|5905.2|5901.2|5892.2|5888.2|5909.2|5905.2|5888.7|5884.7|1720
1762998900000|2025-11-13 01:55:00|5891.7|5887.7|5903.2|5899.2|5903.2|5899.2|5887.2|5883.2|1493
1762999200000|2025-11-13 02:00:00|5903.7|5899.7|5906.2|5902.2|5911.2|5907.2|5897.2|5893.2|1246
1762999500000|2025-11-13 02:05:00|5905.7|5901.7|5893.2|5889.2|5906.2|5902.2|5893.2|5889.2|903
1762999800000|2025-11-13 02:10:00|5894.2|5890.2|5902.7|5898.7|5904.2|5900.2|5890.2|5886.2|1467
1763000100000|2025-11-13 02:15:00|5903.2|5899.2|5894.2|5890.2|5904.7|5900.7|5893.2|5889.2|970
1763000400000|2025-11-13 02:20:00|5895.2|5891.2|5888.2|5884.2|5899.2|5895.2|5885.7|5881.7|1336
1763000700000|2025-11-13 02:25:00|5888.7|5884.7|5888.2|5884.2|5892.7|5888.7|5879.2|5875.2|1353
1763001000000|2025-11-13 02:30:00|5887.2|5883.2|5882.2|5878.2|5894.2|5890.2|5882.2|5878.2|803
1763001300000|2025-11-13 02:35:00|5881.2|5877.2|5878.2|5874.2|5884.2|5880.2|5878.2|5874.2|849
1763001600000|2025-11-13 02:40:00|5879.2|5875.2|5893.2|5889.2|5898.2|5894.2|5878.2|5874.2|1075
1763001900000|2025-11-13 02:45:00|5893.7|5889.7|5904.2|5900.2|5907.2|5903.2|5889.2|5885.2|1100
1763002200000|2025-11-13 02:50:00|5904.7|5900.7|5903.7|5899.7|5906.2|5902.2|5894.7|5890.7|774
1763002500000|2025-11-13 02:55:00|5904.2|5900.2|5904.2|5900.2|5908.2|5904.2|5896.2|5892.2|865
1763002800000|2025-11-13 03:00:00|5903.7|5899.7|5892.2|5888.2|5908.2|5904.2|5892.2|5888.2|1028
1763003100000|2025-11-13 03:05:00|5893.2|5889.2|5892.2|5888.2|5898.2|5894.2|5889.2|5885.2|942
1763003400000|2025-11-13 03:10:00|5892.7|5888.7|5904.7|5900.7|5904.7|5900.7|5892.7|5888.7|521
1763003700000|2025-11-13 03:15:00|5905.2|5901.2|5904.7|5900.7|5905.2|5901.2|5895.2|5891.2|1691
1763004000000|2025-11-13 03:20:00|5905.2|5901.2|5907.7|5903.7|5911.2|5907.2|5897.7|5893.7|2128
1763004300000|2025-11-13 03:25:00|5908.2|5904.2|5916.2|5912.2|5918.2|5914.2|5906.2|5902.2|1887
1763004600000|2025-11-13 03:30:00|5916.7|5912.7|5909.2|5905.2|5917.2|5913.2|5908.2|5904.2|673
1763004900000|2025-11-13 03:35:00|5909.7|5905.7|5902.2|5898.2|5912.2|5908.2|5902.2|5898.2|412
1763005200000|2025-11-13 03:40:00|5901.7|5897.7|5898.2|5894.2|5901.7|5897.7|5893.2|5889.2|792
1763005500000|2025-11-13 03:45:00|5897.2|5893.2|5889.7|5885.7|5897.2|5893.2|5886.2|5882.2|994
1763005800000|2025-11-13 03:50:00|5889.2|5885.2|5890.2|5886.2|5891.2|5887.2|5888.2|5884.2|656
1763006100000|2025-11-13 03:55:00|5889.7|5885.7|5893.2|5889.2|5894.2|5890.2|5888.2|5884.2|2189
1763006400000|2025-11-13 04:00:00|5894.9|5885.9|5894.3|5885.3|5895.9|5886.9|5893.9|5884.9|0
1763006700000|2025-11-13 04:05:00|5894.2|5885.2|5893.8|5884.8|5895.5|5886.5|5893.3|5884.3|0
1763007000000|2025-11-13 04:10:00|5893.7|5884.7|5894.2|5885.2|5894.4|5885.4|5893|5884|0
1763007300000|2025-11-13 04:15:00|5894.3|5885.3|5892.7|5883.7|5894.5|5885.5|5892.7|5883.7|0
1763007600000|2025-11-13 04:20:00|5892.8|5883.8|5894.2|5885.2|5894.3|5885.3|5892.5|5883.5|0
1763007900000|2025-11-13 04:25:00|5894.3|5885.3|5893.9|5884.9|5894.9|5885.9|5893.7|5884.7|0
1763008200000|2025-11-13 04:30:00|5894|5885|5894.5|5885.5|5895|5886|5893.8|5884.8|0
1763008500000|2025-11-13 04:35:00|5894.6|5885.6|5895.2|5886.2|5895.3|5886.3|5894|5885|0
1763008800000|2025-11-13 04:40:00|5895.3|5886.3|5896.5|5887.5|5896.5|5887.5|5894.6|5885.6|0
1763009100000|2025-11-13 04:45:00|5896.7|5887.7|5897.8|5888.8|5897.8|5888.8|5896.5|5887.5|0
1763009400000|2025-11-13 04:50:00|5897.6|5888.6|5896.9|5887.9|5897.8|5888.8|5896.4|5887.4|0
1763009700000|2025-11-13 04:55:00|5897|5888|5897.2|5888.2|5897.6|5888.6|5896.5|5887.5|29
1763010000000|2025-11-13 05:00:00|5897.3|5888.3|5901.2|5897.2|5908.7|5904.7|5892.2|5888.2|2921
1763010300000|2025-11-13 05:05:00|5902.2|5898.2|5904.2|5900.2|5911.2|5907.2|5897.2|5893.2|994
1763010600000|2025-11-13 05:10:00|5904.7|5900.7|5903.7|5899.7|5906.2|5902.2|5900.2|5896.2|567
1763010900000|2025-11-13 05:15:00|5903.2|5899.2|5906.2|5902.2|5910.2|5906.2|5902.2|5898.2|837
1763011200000|2025-11-13 05:20:00|5905.7|5901.7|5904.2|5900.2|5909.2|5905.2|5902.2|5898.2|470
1763011500000|2025-11-13 05:25:00|5903.7|5899.7|5900.2|5896.2|5903.7|5899.7|5897.2|5893.2|629
1763011800000|2025-11-13 05:30:00|5900.7|5896.7|5898.2|5894.2|5906.2|5902.2|5897.2|5893.2|1035
1763012100000|2025-11-13 05:35:00|5897.7|5893.7|5913.2|5909.2|5914.2|5910.2|5896.2|5892.2|989
1763012400000|2025-11-13 05:40:00|5914.2|5910.2|5906.7|5902.7|5917.7|5913.7|5904.2|5900.2|1041
1763012700000|2025-11-13 05:45:00|5906.2|5902.2|5903.2|5899.2|5910.7|5906.7|5898.2|5894.2|625
1763013000000|2025-11-13 05:50:00|5902.7|5898.7|5901.2|5897.2|5907.2|5903.2|5899.2|5895.2|357
1763013300000|2025-11-13 05:55:00|5900.7|5896.7|5901.2|5897.2|5904.2|5900.2|5899.7|5895.7|327
1763013600000|2025-11-13 06:00:00|5900.2|5896.2|5906.2|5902.2|5906.2|5902.2|5895.2|5891.2|693
1763013900000|2025-11-13 06:05:00|5906.7|5902.7|5908.2|5904.2|5913.2|5909.2|5903.7|5899.7|1377
1763014200000|2025-11-13 06:10:00|5907.7|5903.7|5919.2|5915.2|5921.2|5917.2|5907.7|5903.7|1009
1763014500000|2025-11-13 06:15:00|5918.2|5914.2|5915.2|5911.2|5923.2|5919.2|5914.2|5910.2|963
1763014800000|2025-11-13 06:20:00|5914.7|5910.7|5928.7|5924.7|5930.2|5926.2|5914.2|5910.2|980
1763015100000|2025-11-13 06:25:00|5929.7|5925.7|5926.2|5922.2|5936.2|5932.2|5925.2|5921.2|1212
1763015400000|2025-11-13 06:30:00|5926.7|5922.7|5936.2|5932.2|5937.2|5933.2|5924.2|5920.2|1100
1763015700000|2025-11-13 06:35:00|5937.2|5933.2|5953.2|5949.2|5953.2|5949.2|5936.7|5932.7|1799
1763016000000|2025-11-13 06:40:00|5952.2|5948.2|5986.2|5982.2|5989.2|5985.2|5952.2|5948.2|4028
1763016300000|2025-11-13 06:45:00|5986.7|5982.7|6010.2|6006.2|6013.2|6009.2|5979.2|5975.2|4706
1763016600000|2025-11-13 06:50:00|6008.2|6004.2|6017.2|6013.2|6032.2|6028.2|6002.2|5998.2|5625
1763016900000|2025-11-13 06:55:00|6016.2|6012.2|6007.2|6003.2|6022.2|6018.2|6006.2|6002.2|4244
1763017200000|2025-11-13 07:00:00|6006.2|6002.2|5991.2|5987.2|6006.2|6002.2|5974.2|5970.2|3656
1763017500000|2025-11-13 07:05:00|5990.7|5986.7|5967.7|5963.7|5993.2|5989.2|5965.7|5961.7|1506
1763017800000|2025-11-13 07:10:00|5968.2|5964.2|5968.2|5964.2|5973.7|5969.7|5959.7|5955.7|1549
1763018100000|2025-11-13 07:15:00|5969.2|5965.2|5962.2|5958.2|5975.2|5971.2|5960.2|5956.2|2005
1763018400000|2025-11-13 07:20:00|5961.2|5957.2|5964.2|5960.2|5970.2|5966.2|5958.2|5954.2|973
1763018700000|2025-11-13 07:25:00|5963.7|5959.7|5968.2|5964.2|5971.7|5967.7|5959.7|5955.7|722
1763019000000|2025-11-13 07:30:00|5968.7|5964.7|5971.2|5967.2|5973.2|5969.2|5964.2|5960.2|1122
1763019300000|2025-11-13 07:35:00|5970.2|5966.2|5967.2|5963.2|5974.2|5970.2|5966.2|5962.2|896
1763019600000|2025-11-13 07:40:00|5966.2|5962.2|5974.2|5970.2|5977.2|5973.2|5964.2|5960.2|969
1763019900000|2025-11-13 07:45:00|5974.7|5970.7|5981.2|5977.2|5981.2|5977.2|5973.2|5969.2|1091
1763020200000|2025-11-13 07:50:00|5980.2|5976.2|5978.2|5974.2|5984.2|5980.2|5978.2|5974.2|1391
1763020500000|2025-11-13 07:55:00|5978.7|5974.7|5977.7|5973.7|5981.2|5977.2|5975.2|5971.2|1462
1763020800000|2025-11-13 08:00:00|5978.2|5974.2|5985.2|5981.2|5985.2|5981.2|5976.2|5972.2|1578
1763021100000|2025-11-13 08:05:00|5985.7|5981.7|5988.2|5984.2|5991.7|5987.7|5984.2|5980.2|2094
1763021400000|2025-11-13 08:10:00|5987.7|5983.7|5993.7|5989.7|5996.2|5992.2|5987.2|5983.2|1767
1763021700000|2025-11-13 08:15:00|5994.2|5990.2|5993.2|5989.2|5997.2|5993.2|5991.2|5987.2|1218
1763022000000|2025-11-13 08:20:00|5993.7|5989.7|5988.2|5984.2|5994.2|5990.2|5986.2|5982.2|288
1763022300000|2025-11-13 08:25:00|5987.2|5983.2|5985.2|5981.2|5987.7|5983.7|5983.2|5979.2|521
1763022600000|2025-11-13 08:30:00|5988.1|5979.1|5989.6|5980.6|5990.7|5981.7|5987|5978|0
1763022900000|2025-11-13 08:35:00|5989.8|5980.8|5991|5982|5991.1|5982.1|5988.5|5979.5|0
1763023200000|2025-11-13 08:40:00|5991.1|5982.1|5991.6|5982.6|5992|5983|5990.5|5981.5|32
1763023500000|2025-11-13 08:45:00|5991.4|5982.4|5991.6|5982.6|5991.8|5982.8|5989.5|5980.5|0
1763023800000|2025-11-13 08:50:00|5991.4|5982.4|5992|5983|5993.3|5984.3|5991.2|5982.2|0
1763024100000|2025-11-13 08:55:00|5991.8|5982.8|5991.9|5982.9|5992.8|5983.8|5991.4|5982.4|0
1763024400000|2025-11-13 09:00:00|5992|5983|5990.1|5981.1|5992.9|5983.9|5989.4|5980.4|0
1763024700000|2025-11-13 09:05:00|5989.7|5980.7|5986.4|5977.4|5990.2|5981.2|5983.6|5974.6|0
1763025000000|2025-11-13 09:10:00|5986.2|5977.2|5982.9|5973.9|5986.3|5977.3|5982.5|5973.5|0
1763025300000|2025-11-13 09:15:00|5983|5974|5993.7|5987.7|5996.2|5990.2|5983|5974|324
1763025600000|2025-11-13 09:20:00|5994.2|5988.2|5991.7|5985.7|5995.7|5989.7|5989.7|5983.7|138
1763025900000|2025-11-13 09:25:00|5991.2|5985.2|5984.7|5978.7|5993.2|5987.2|5984.2|5978.2|124
1763026200000|2025-11-13 09:30:00|5985.2|5979.2|5986.2|5980.2|5987.7|5981.7|5980.7|5974.7|89
1763026500000|2025-11-13 09:35:00|5985.7|5979.7|5978.2|5972.2|5986.2|5980.2|5974.2|5968.2|262
1763026800000|2025-11-13 09:40:00|5978.7|5972.7|5988.7|5982.7|5990.2|5984.2|5973.7|5967.7|449
1763027100000|2025-11-13 09:45:00|5988.2|5982.2|5995.2|5989.2|5996.2|5990.2|5988.2|5982.2|306
1763027400000|2025-11-13 09:50:00|5996.2|5990.2|5998.2|5992.2|5999.2|5993.2|5993.2|5987.2|84
1763027700000|2025-11-13 09:55:00|5997.2|5991.2|5996.7|5990.7|5998.2|5992.2|5995.2|5989.2|86
1763028000000|2025-11-13 10:00:00|5998.2|5992.2|5995.2|5989.2|5999.2|5993.2|5993.7|5987.7|144
1763028300000|2025-11-13 10:05:00|5994.7|5988.7|5996.2|5990.2|5997.2|5991.2|5994.2|5988.2|79
1763028600000|2025-11-13 10:10:00|5997.2|5991.2|5993.7|5987.7|5999.2|5993.2|5993.2|5987.2|137
1763028900000|2025-11-13 10:15:00|5994.7|5986.7|5994.7|5987.7|5994.7|5987.7|5989.7|5981.7|45
1763029200000|2025-11-13 10:20:00|5995.7|5986.7|5995.7|5988.7|5996.7|5989.7|5993.7|5986.7|9
1763029500000|2025-11-13 10:25:00|5994.7|5987.7|5995.7|5988.7|5996.7|5989.7|5994.7|5986.7|6
1763029800000|2025-11-13 10:30:00|5996.7|5987.7|5995.7|5988.7|5997.7|5989.7|5993.7|5986.7|8
1763030100000|2025-11-13 10:35:00|5996.7|5989.7|5997.7|5989.7|5997.7|5990.7|5995.7|5988.7|21
1763030400000|2025-11-13 10:40:00|5996.7|5990.7|5992.7|5985.7|5997.7|5990.7|5992.7|5985.7|15
1763030700000|2025-11-13 10:45:00|5991.7|5983.7|5989.7|5982.7|5991.7|5984.7|5989.7|5981.7|27
1763031000000|2025-11-13 10:50:00|5988.7|5981.7|5989.7|5981.7|5990.7|5983.7|5987.7|5980.7|44
1763031300000|2025-11-13 10:55:00|5990.7|5982.7|5990.7|5983.7|5991.7|5983.7|5989.7|5982.7|42
1763031600000|2025-11-13 11:00:00|5991.7|5982.7|5993.7|5985.7|5996.7|5989.7|5989.7|5981.7|306
1763031900000|2025-11-13 11:05:00|5994.7|5986.7|5994.7|5987.7|5996.7|5989.7|5993.7|5986.7|56
1763032200000|2025-11-13 11:10:00|5995.7|5988.7|5998.7|5991.7|5999.7|5992.7|5994.7|5988.7|50
1763032500000|2025-11-13 11:15:00|5999.7|5992.7|5994.7|5987.7|5999.7|5992.7|5994.7|5987.7|99
1763032800000|2025-11-13 11:20:00|5993.7|5986.7|5992.7|5985.7|5995.7|5988.7|5990.7|5983.7|36
1763033100000|2025-11-13 11:25:00|5991.7|5984.7|5989.7|5981.7|5992.7|5985.7|5988.7|5980.7|46
1763033400000|2025-11-13 11:30:00|5990.7|5982.7|5987.7|5979.7|5991.7|5983.7|5984.7|5977.7|34
1763033700000|2025-11-13 11:35:00|5988.7|5980.7|5985.7|5977.7|5988.7|5980.7|5980.7|5973.7|97
1763034000000|2025-11-13 11:40:00|5986.7|5978.7|5986.7|5978.7|5986.7|5979.7|5983.7|5976.7|75
1763034300000|2025-11-13 11:45:00|5985.7|5979.7|5985.7|5978.7|5989.7|5982.7|5985.7|5978.7|21
1763034600000|2025-11-13 11:50:00|5986.7|5979.7|5987.7|5980.7|5989.7|5981.7|5986.7|5979.7|42
1763034900000|2025-11-13 11:55:00|5988.7|5981.7|5992.7|5984.7|5992.7|5985.7|5987.7|5979.7|46
1763035200000|2025-11-13 12:00:00|5991.7|5983.7|5988.7|5981.7|5991.7|5984.7|5986.7|5979.7|127
1763035500000|2025-11-13 12:05:00|5987.7|5980.7|5989.7|5981.7|5989.7|5982.7|5986.7|5979.7|135
1763035800000|2025-11-13 12:10:00|5990.7|5982.7|5990.7|5983.7|5991.7|5984.7|5989.7|5982.7|116
1763036100000|2025-11-13 12:15:00|5991.7|5984.7|5989.7|5982.7|5992.7|5984.7|5989.7|5982.7|51
1763036400000|2025-11-13 12:20:00|5990.7|5983.7|5993.7|5986.7|5995.7|5988.7|5990.7|5983.7|92
1763036700000|2025-11-13 12:25:00|5994.7|5987.7|5997.7|5989.7|5998.7|5991.7|5993.7|5986.7|90
1763037000000|2025-11-13 12:30:00|5996.7|5990.7|5997.7|5990.7|5998.7|5991.7|5995.7|5988.7|77
1763037300000|2025-11-13 12:35:00|5998.7|5991.7|6004.7|5997.7|6004.7|5997.7|5997.7|5990.7|131
1763037600000|2025-11-13 12:40:00|6003.7|5996.7|6006.7|5999.7|6006.7|5999.7|6002.7|5995.7|84
1763037900000|2025-11-13 12:45:00|6007.7|5998.7|6005.7|5998.7|6007.7|6000.7|6004.7|5997.7|68
1763038200000|2025-11-13 12:50:00|6006.7|5997.7|6005.7|5997.7|6006.7|5998.7|6002.7|5995.7|99
1763038500000|2025-11-13 12:55:00|6004.7|5996.7|6001.7|5994.7|6005.7|5998.7|6001.7|5994.7|54
1763038800000|2025-11-13 13:00:00|6000.7|5993.7|5998.7|5990.7|6001.7|5994.7|5998.7|5990.7|44
1763039100000|2025-11-13 13:05:00|5999.7|5991.7|5999.7|5992.7|6000.7|5993.7|5996.7|5989.7|58
1763039400000|2025-11-13 13:10:00|5998.7|5991.7|5998.7|5990.7|5998.7|5991.7|5993.7|5986.7|72
1763039700000|2025-11-13 13:15:00|5997.7|5991.7|5996.7|5989.7|5999.7|5992.7|5996.7|5989.7|47
1763040000000|2025-11-13 13:20:00|5995.7|5988.7|5999.7|5992.7|5999.7|5992.7|5990.7|5983.7|83
1763040300000|2025-11-13 13:25:00|6000.7|5991.7|5997.7|5989.7|6000.7|5991.7|5994.7|5987.7|66
1763040600000|2025-11-13 13:30:00|5995.7|5988.7|5985.7|5978.7|5996.7|5988.7|5983.7|5976.7|56
1763040900000|2025-11-13 13:35:00|5983.7|5975.7|5982.7|5975.7|5985.7|5978.7|5981.7|5974.7|181
1763041200000|2025-11-13 13:40:00|5983.7|5976.7|5981.7|5974.7|5985.7|5978.7|5980.7|5973.7|111
1763041500000|2025-11-13 13:45:00|5982.7|5973.7|5980.7|5973.7|5985.7|5977.7|5980.7|5973.7|195
1763041800000|2025-11-13 13:50:00|5979.7|5972.7|5980.7|5973.7|5982.7|5975.7|5978.7|5971.7|139
1763042100000|2025-11-13 13:55:00|5979.7|5972.7|5977.2|5971.2|5980.7|5973.7|5974.7|5967.7|290
1763042400000|2025-11-13 14:00:00|5978.2|5972.2|5975.7|5969.7|5979.2|5973.2|5975.2|5969.2|170
1763042700000|2025-11-13 14:05:00|5976.2|5970.2|5963.2|5957.2|5976.7|5970.7|5962.2|5956.2|564
1763043000000|2025-11-13 14:10:00|5962.7|5956.7|5964.2|5958.2|5967.2|5961.2|5961.2|5955.2|248
1763043300000|2025-11-13 14:15:00|5964.7|5958.7|5970.2|5964.2|5970.2|5964.2|5964.2|5958.2|91
1763043600000|2025-11-13 14:20:00|5969.7|5963.7|5971.2|5965.2|5972.2|5966.2|5968.2|5962.2|177
1763043900000|2025-11-13 14:25:00|5971.7|5965.7|5964.7|5958.7|5971.7|5965.7|5963.2|5957.2|187
1763044200000|2025-11-13 14:30:00|5965.2|5959.2|5959.2|5953.2|5965.2|5959.2|5943.7|5937.7|1243
1763044500000|2025-11-13 14:35:00|5959.7|5953.7|5947.2|5941.2|5964.2|5958.2|5942.7|5936.7|593
1763044800000|2025-11-13 14:40:00|5946.7|5940.7|5935.2|5929.2|5951.2|5945.2|5934.2|5928.2|595
1763045100000|2025-11-13 14:45:00|5934.2|5928.2|5939.2|5933.2|5948.7|5942.7|5932.2|5926.2|921
1763045400000|2025-11-13 14:50:00|5938.7|5932.7|5937.7|5931.7|5946.2|5940.2|5935.2|5929.2|288
1763045700000|2025-11-13 14:55:00|5937.2|5931.2|5946.2|5940.2|5948.2|5942.2|5936.2|5930.2|151
1763046000000|2025-11-13 15:00:00|5945.2|5939.2|5941.2|5935.2|5950.2|5944.2|5936.2|5930.2|269
1763046300000|2025-11-13 15:05:00|5941.7|5935.7|5949.2|5943.2|5952.2|5946.2|5937.7|5931.7|98
1763046600000|2025-11-13 15:10:00|5948.7|5942.7|5954.2|5948.2|5955.7|5949.7|5946.2|5940.2|186
1763046900000|2025-11-13 15:15:00|5954.7|5948.7|5952.7|5946.7|5958.2|5952.2|5951.2|5945.2|693
1763047200000|2025-11-13 15:20:00|5953.2|5947.2|5949.2|5943.2|5956.2|5950.2|5944.7|5938.7|232
1763047500000|2025-11-13 15:25:00|5948.2|5942.2|5941.2|5935.2|5950.2|5944.2|5937.2|5931.2|208
1763047800000|2025-11-13 15:30:00|5940.7|5934.7|5932.2|5926.2|5942.2|5936.2|5930.2|5924.2|133
1763048100000|2025-11-13 15:35:00|5931.7|5925.7|5933.2|5927.2|5935.2|5929.2|5928.7|5922.7|246
1763048400000|2025-11-13 15:40:00|5932.7|5926.7|5928.7|5922.7|5935.2|5929.2|5927.7|5921.7|140
1763048700000|2025-11-13 15:45:00|5929.2|5923.2|5910.2|5904.2|5930.2|5924.2|5910.2|5904.2|682
1763049000000|2025-11-13 15:50:00|5909.7|5903.7|5906.2|5900.2|5914.2|5908.2|5905.7|5899.7|448
1763049300000|2025-11-13 15:55:00|5906.7|5900.7|5908.2|5902.2|5909.2|5903.2|5901.2|5895.2|321
1763049600000|2025-11-13 16:00:00|5907.2|5901.2|5909.2|5903.2|5914.7|5908.7|5905.2|5899.2|557
1763049900000|2025-11-13 16:05:00|5909.7|5903.7|5910.2|5904.2|5910.2|5904.2|5901.7|5895.7|299
1763050200000|2025-11-13 16:10:00|5909.7|5903.7|5902.7|5896.7|5909.7|5903.7|5899.2|5893.2|162
1763050500000|2025-11-13 16:15:00|5903.2|5897.2|5898.2|5892.2|5906.7|5900.7|5895.7|5889.7|89
1763050800000|2025-11-13 16:20:00|5897.2|5891.2|5891.2|5885.2|5903.2|5897.2|5891.2|5885.2|236
1763051100000|2025-11-13 16:25:00|5891.7|5885.7|5893.2|5887.2|5896.2|5890.2|5888.7|5882.7|233
1763051400000|2025-11-13 16:30:00|5893.7|5887.7|5898.2|5892.2|5901.2|5895.2|5892.7|5886.7|80
1763051700000|2025-11-13 16:35:00|5897.7|5891.7|5887.7|5881.7|5900.2|5894.2|5887.2|5881.2|100
1763052000000|2025-11-13 16:40:00|5888.2|5882.2|5889.7|5883.7|5893.2|5887.2|5885.7|5879.7|82
1763052300000|2025-11-13 16:45:00|5889.2|5883.2|5902.2|5896.2|5902.2|5896.2|5888.7|5882.7|351
1763052600000|2025-11-13 16:50:00|5901.7|5895.7|5899.2|5893.2|5906.2|5900.2|5898.2|5892.2|147
1763052900000|2025-11-13 16:55:00|5898.7|5892.7|5900.7|5894.7|5902.2|5896.2|5894.2|5888.2|72
1763053200000|2025-11-13 17:00:00|5900.2|5894.2|5900.2|5894.2|5903.2|5897.2|5895.2|5889.2|105
1763053500000|2025-11-13 17:05:00|5899.7|5893.7|5890.2|5884.2|5901.2|5895.2|5890.2|5884.2|64
1763053800000|2025-11-13 17:10:00|5890.7|5884.7|5887.2|5881.2|5891.2|5885.2|5885.2|5879.2|75
1763054100000|2025-11-13 17:15:00|5886.7|5880.7|5890.7|5884.7|5897.2|5891.2|5886.2|5880.2|58
1763054400000|2025-11-13 17:20:00|5891.2|5885.2|5894.7|5888.7|5896.2|5890.2|5889.2|5883.2|22
1763054700000|2025-11-13 17:25:00|5894.2|5888.2|5896.2|5890.2|5898.2|5892.2|5892.2|5886.2|41
1763055000000|2025-11-13 17:30:00|5896.7|5890.7|5896.7|5890.7|5900.2|5894.2|5896.2|5890.2|23
1763055300000|2025-11-13 17:35:00|5897.2|5891.2|5893.7|5887.7|5897.2|5891.2|5890.2|5884.2|36
1763055600000|2025-11-13 17:40:00|5893.2|5887.2|5885.2|5879.2|5893.2|5887.2|5884.2|5878.2|109
1763055900000|2025-11-13 17:45:00|5884.7|5878.7|5880.7|5874.7|5885.2|5879.2|5876.2|5870.2|195
1763056200000|2025-11-13 17:50:00|5880.2|5874.2|5877.2|5871.2|5882.2|5876.2|5876.2|5870.2|230
1763056500000|2025-11-13 17:55:00|5876.7|5870.7|5873.2|5867.2|5876.7|5870.7|5871.2|5865.2|127
1763056800000|2025-11-13 18:00:00|5873.7|5867.7|5873.2|5867.2|5877.2|5871.2|5872.2|5866.2|96
1763057100000|2025-11-13 18:05:00|5873.7|5867.7|5868.7|5862.7|5875.2|5869.2|5868.2|5862.2|114
1763057400000|2025-11-13 18:10:00|5868.2|5862.2|5872.2|5866.2|5873.7|5867.7|5865.2|5859.2|123
1763057700000|2025-11-13 18:15:00|5872.7|5866.7|5864.2|5858.2|5873.7|5867.7|5864.2|5858.2|95
1763058000000|2025-11-13 18:20:00|5864.7|5858.7|5864.2|5858.2|5867.2|5861.2|5861.7|5855.7|108
1763058300000|2025-11-13 18:25:00|5863.7|5857.7|5852.2|5846.2|5863.7|5857.7|5851.2|5845.2|210
1763058600000|2025-11-13 18:30:00|5851.7|5845.7|5847.2|5841.2|5853.7|5847.7|5847.2|5841.2|102
1763058900000|2025-11-13 18:35:00|5848.2|5842.2|5841.7|5835.7|5849.2|5843.2|5840.2|5834.2|214
1763059200000|2025-11-13 18:40:00|5841.2|5835.2|5853.7|5847.7|5853.7|5847.7|5839.2|5833.2|243
1763059500000|2025-11-13 18:45:00|5853.2|5847.2|5852.2|5846.2|5857.2|5851.2|5849.2|5843.2|187
1763059800000|2025-11-13 18:50:00|5852.7|5846.7|5849.7|5843.7|5854.2|5848.2|5846.2|5840.2|155
1763060100000|2025-11-13 18:55:00|5850.2|5844.2|5858.8|5849.8|5858.8|5851.7|5849.2|5843.2|98
1763060400000|2025-11-13 19:00:00|5858.9|5849.9|5853.8|5844.8|5861.3|5852.3|5852.6|5843.6|0
1763060700000|2025-11-13 19:05:00|5854.4|5845.4|5850.7|5841.7|5856.9|5847.9|5848.5|5839.5|0
1763061000000|2025-11-13 19:10:00|5850.8|5841.8|5847.3|5838.3|5852.3|5843.3|5846.9|5837.9|0
1763061300000|2025-11-13 19:15:00|5847.2|5838.2|5852.2|5843.2|5853.7|5844.7|5847|5838|0
1763061600000|2025-11-13 19:20:00|5851.5|5842.5|5860.1|5851.1|5860.2|5851.2|5851.4|5842.4|0
1763061900000|2025-11-13 19:25:00|5860.2|5851.2|5868.6|5859.6|5868.7|5859.7|5860.1|5851.1|0
1763062200000|2025-11-13 19:30:00|5868.5|5859.5|5870.2|5861.2|5871.3|5862.3|5864.4|5855.4|0
1763062500000|2025-11-13 19:35:00|5870.1|5861.1|5865.3|5856.3|5872.3|5863.3|5863|5854|0
1763062800000|2025-11-13 19:40:00|5865.1|5856.1|5863.3|5854.3|5865.2|5856.2|5859.8|5850.8|0
1763063100000|2025-11-13 19:45:00|5863.2|5854.2|5858.4|5849.4|5865.4|5856.4|5858|5849|0
1763063400000|2025-11-13 19:50:00|5858.6|5849.6|5859.5|5850.5|5861.9|5852.9|5858.6|5849.6|0
1763063700000|2025-11-13 19:55:00|5859.4|5850.4|5860.6|5851.6|5861.2|5852.2|5854.4|5845.4|0
1763064000000|2025-11-13 20:00:00|5860.5|5851.5|5861.2|5852.2|5865.1|5856.1|5860.3|5851.3|0
1763064300000|2025-11-13 20:05:00|5861.3|5852.3|5864.9|5855.9|5865.1|5856.1|5859.2|5850.2|0
1763064600000|2025-11-13 20:10:00|5865|5856|5863.2|5854.2|5865.1|5856.1|5859.7|5850.7|0
1763064900000|2025-11-13 20:15:00|5863.3|5854.3|5861.1|5852.1|5867.8|5858.8|5861.1|5852.1|0
1763065200000|2025-11-13 20:20:00|5861.2|5852.2|5861.3|5852.3|5862.4|5853.4|5858.6|5849.6|0
1763065500000|2025-11-13 20:25:00|5861.4|5852.4|5861|5852|5861.5|5852.5|5859.1|5850.1|0
1763065800000|2025-11-13 20:30:00|5861.1|5852.1|5865.6|5856.6|5865.7|5856.7|5859.9|5850.9|0
1763066100000|2025-11-13 20:35:00|5865.8|5856.8|5868.7|5859.7|5868.9|5859.9|5865.1|5856.1|0
1763066400000|2025-11-13 20:40:00|5868.8|5859.8|5874|5865|5875.1|5866.1|5868.8|5859.8|0
1763066700000|2025-11-13 20:45:00|5873.9|5864.9|5873.1|5864.1|5875.6|5866.6|5872.3|5863.3|0
1763067000000|2025-11-13 20:50:00|5873.5|5864.5|5865.9|5856.9|5874.9|5865.9|5865.9|5856.9|0
1763067300000|2025-11-13 20:55:00|5866|5857|5870.2|5861.2|5870.6|5861.6|5865.2|5856.2|0
1763067600000|2025-11-13 21:00:00|5870.4|5861.4|5877.9|5868.9|5878.6|5869.6|5870.4|5861.4|0
1763067900000|2025-11-13 21:05:00|5878.1|5869.1|5880.6|5871.6|5880.8|5871.8|5876|5867|0
1763068200000|2025-11-13 21:10:00|5880.4|5871.4|5881.5|5872.5|5881.5|5872.5|5878.4|5869.4|0
1763068500000|2025-11-13 21:15:00|5881.6|5872.6|5881.1|5872.1|5883.2|5874.2|5880.5|5871.5|0
1763068800000|2025-11-13 21:20:00|5881.2|5872.2|5877|5868|5881.3|5872.3|5875.9|5866.9|0
1763069100000|2025-11-13 21:25:00|5877.1|5868.1|5878.6|5869.6|5879.3|5870.3|5876.1|5867.1|0
1763069400000|2025-11-13 21:30:00|5878.7|5869.7|5875.1|5866.1|5879.6|5870.6|5874.3|5865.3|0
1763069700000|2025-11-13 21:35:00|5875.2|5866.2|5875.1|5866.1|5877.3|5868.3|5873.2|5864.2|0
1763070000000|2025-11-13 21:40:00|5874.9|5865.9|5874.9|5865.9|5875.9|5866.9|5874.1|5865.1|0
1763070300000|2025-11-13 21:45:00|5875.1|5866.1|5873.5|5864.5|5875.1|5866.1|5871.7|5862.7|0
1763070600000|2025-11-13 21:50:00|5873.4|5864.4|5871.7|5862.7|5873.7|5864.7|5871.1|5862.1|0
1763070900000|2025-11-13 21:55:00|5871.6|5862.6|5871.3|5862.3|5872.4|5863.4|5870.8|5861.8|0
1763071200000|2025-11-13 22:00:00|5871.7|5862.7|5871.9|5862.9|5871.9|5862.9|5870.8|5861.8|0
1763071500000|2025-11-13 22:05:00|5871.7|5862.7|5871.4|5862.4|5871.7|5862.7|5871.3|5862.3|0
1763071800000|2025-11-13 22:10:00|5871.5|5862.5|5871|5862|5872.5|5863.5|5870.5|5861.5|0
1763072100000|2025-11-13 22:15:00|5871.2|5862.2|5870.9|5861.9|5871.4|5862.4|5870.7|5861.7|0
1763072400000|2025-11-13 22:20:00|5871.1|5862.1|5871|5862|5871.4|5862.4|5870.8|5861.8|0
1763072700000|2025-11-13 22:25:00|5870.9|5861.9|5869.8|5860.8|5870.9|5861.9|5869.1|5860.1|0
1763073000000|2025-11-13 22:30:00|5870.3|5861.3|5870.3|5861.3|5870.6|5861.6|5869.7|5860.7|0
1763073300000|2025-11-13 22:35:00|5870.5|5861.5|5871.7|5862.7|5872.1|5863.1|5870.5|5861.5|0
1763073600000|2025-11-13 22:40:00|5872|5863|5873.7|5864.7|5873.7|5864.7|5871.9|5862.9|0
1763073900000|2025-11-13 22:45:00|5873.9|5864.9|5873.6|5864.6|5873.9|5864.9|5873.1|5864.1|0
1763074200000|2025-11-13 22:50:00|5873.5|5864.5|5873.4|5864.4|5873.6|5864.6|5873|5864|0
1763074500000|2025-11-13 22:55:00|5873.2|5864.2|5873.2|5864.2|5873.4|5864.4|5873.1|5864.1|0
1763074800000|2025-11-13 23:00:00|5873.6|5864.6|5877.9|5868.9|5878.6|5869.6|5873.6|5864.6|0
1763075100000|2025-11-13 23:05:00|5878|5869|5878.1|5869.1|5879.9|5870.9|5876.8|5867.8|0
1763075400000|2025-11-13 23:10:00|5878|5869|5875.5|5866.5|5878|5869|5875.3|5866.3|0
1763075700000|2025-11-13 23:15:00|5875.6|5866.6|5877.8|5868.8|5878|5869|5875|5866|0
1763076000000|2025-11-13 23:20:00|5878|5869|5879.4|5870.4|5880|5871|5877.1|5868.1|0
1763076300000|2025-11-13 23:25:00|5879.5|5870.5|5880.4|5871.4|5881.2|5872.2|5879|5870|0
1763076600000|2025-11-13 23:30:00|5880.5|5871.5|5880.7|5871.7|5882.7|5873.7|5880.1|5871.1|0
1763076900000|2025-11-13 23:35:00|5880.8|5871.8|5879|5870|5881.5|5872.5|5878|5869|0
1763077200000|2025-11-13 23:40:00|5879.1|5870.1|5880.1|5871.1|5880.5|5871.5|5878.4|5869.4|0
1763077500000|2025-11-13 23:45:00|5879.9|5870.9|5877.6|5868.6|5879.9|5870.9|5876.9|5867.9|0
1763077800000|2025-11-13 23:50:00|5877.7|5868.7|5877.8|5868.8|5879.4|5870.4|5876.9|5867.9|0
1763078100000|2025-11-13 23:55:00|5877.7|5868.7|5876.7|5867.7|5877.9|5868.9|5875.8|5866.8|0
1763078400000|2025-11-14 00:00:00|5876.6|5867.6|5876.9|5867.9|5878.2|5869.2|5875.6|5866.6|0
1763078700000|2025-11-14 00:05:00|5877.4|5868.4|5876.3|5867.3|5878.2|5869.2|5875.2|5866.2|0
1763079000000|2025-11-14 00:10:00|5876.4|5867.4|5880.1|5871.1|5880.6|5871.6|5876.2|5867.2|0
1763079300000|2025-11-14 00:15:00|5880.3|5871.3|5881.3|5872.3|5881.7|5872.7|5878.8|5869.8|0
1763079600000|2025-11-14 00:20:00|5881.4|5872.4|5881.1|5872.1|5881.6|5872.6|5880.4|5871.4|0
1763079900000|2025-11-14 00:25:00|5881.2|5872.2|5882.5|5873.5|5883|5874|5880.4|5871.4|0
1763080200000|2025-11-14 00:30:00|5882.4|5873.4|5882.1|5873.1|5882.6|5873.6|5880.3|5871.3|0
1763080500000|2025-11-14 00:35:00|5882|5873|5880.2|5871.2|5882.5|5873.5|5880|5871|0
1763080800000|2025-11-14 00:40:00|5880.3|5871.3|5880.2|5871.2|5881.2|5872.2|5878.5|5869.5|0
1763081100000|2025-11-14 00:45:00|5880.3|5871.3|5877.8|5868.8|5881.5|5872.5|5876.8|5867.8|0
1763081400000|2025-11-14 00:50:00|5877.9|5868.9|5886.3|5877.3|5886.8|5877.8|5877.9|5868.9|0
1763081700000|2025-11-14 00:55:00|5886.1|5877.1|5882.3|5873.3|5886.9|5877.9|5882.1|5873.1|0
1763082000000|2025-11-14 01:00:00|5882.2|5873.2|5883.7|5874.7|5884.8|5875.8|5881.7|5872.7|0
1763082300000|2025-11-14 01:05:00|5883.8|5874.8|5878.1|5869.1|5884.9|5875.9|5877.5|5868.5|0
1763082600000|2025-11-14 01:10:00|5878.2|5869.2|5874.2|5865.2|5878.8|5869.8|5873|5864|0
1763082900000|2025-11-14 01:15:00|5873.1|5864.1|5859.9|5855.9|5873.3|5864.3|5842.4|5838.4|1916
1763083200000|2025-11-14 01:20:00|5860.4|5856.4|5855.9|5851.9|5864.4|5860.4|5851.4|5847.4|1250
1763083500000|2025-11-14 01:25:00|5855.4|5851.4|5857.4|5853.4|5867.9|5863.9|5855.4|5851.4|2017
1763083800000|2025-11-14 01:30:00|5856.9|5852.9|5862.4|5858.4|5888.4|5884.4|5847.9|5843.9|13559
1763084100000|2025-11-14 01:35:00|5861.9|5857.9|5881.4|5877.4|5887.9|5883.9|5858.4|5854.4|4813
1763084400000|2025-11-14 01:40:00|5880.9|5876.9|5857.4|5853.4|5881.4|5877.4|5857.4|5853.4|4777
1763084700000|2025-11-14 01:45:00|5858.9|5854.9|5879.9|5875.9|5880.9|5876.9|5856.9|5852.9|2485
1763085000000|2025-11-14 01:50:00|5880.4|5876.4|5881.4|5877.4|5893.4|5889.4|5874.4|5870.4|3481
1763085300000|2025-11-14 01:55:00|5882.4|5878.4|5881.4|5877.4|5889.4|5885.4|5877.9|5873.9|2468
1763085600000|2025-11-14 02:00:00|5879.9|5875.9|5881.9|5877.9|5887.4|5883.4|5876.4|5872.4|1896
1763085900000|2025-11-14 02:05:00|5882.4|5878.4|5879.4|5875.4|5886.9|5882.9|5876.4|5872.4|1482
1763086200000|2025-11-14 02:10:00|5880.4|5876.4|5881.4|5877.4|5889.4|5885.4|5879.4|5875.4|958
1763086500000|2025-11-14 02:15:00|5882.4|5878.4|5889.4|5885.4|5889.4|5885.4|5878.4|5874.4|940
1763086800000|2025-11-14 02:20:00|5890.4|5886.4|5889.4|5885.4|5891.4|5887.4|5883.4|5879.4|1700
1763087100000|2025-11-14 02:25:00|5888.9|5884.9|5902.4|5898.4|5903.4|5899.4|5887.4|5883.4|1816
1763087400000|2025-11-14 02:30:00|5901.4|5897.4|5901.9|5897.9|5910.4|5906.4|5900.4|5896.4|1212
1763087700000|2025-11-14 02:35:00|5902.4|5898.4|5901.4|5897.4|5911.9|5907.9|5897.4|5893.4|1104
1763088000000|2025-11-14 02:40:00|5900.4|5896.4|5890.4|5886.4|5902.4|5898.4|5887.4|5883.4|863
1763088300000|2025-11-14 02:45:00|5889.4|5885.4|5875.4|5871.4|5894.4|5890.4|5874.4|5870.4|1566
1763088600000|2025-11-14 02:50:00|5876.4|5872.4|5879.4|5875.4|5889.4|5885.4|5873.4|5869.4|1214
1763088900000|2025-11-14 02:55:00|5879.9|5875.9|5873.4|5869.4|5880.4|5876.4|5870.4|5866.4|1309
1763089200000|2025-11-14 03:00:00|5872.4|5868.4|5871.4|5867.4|5879.4|5875.4|5869.9|5865.9|1316
1763089500000|2025-11-14 03:05:00|5870.4|5866.4|5873.4|5869.4|5875.4|5871.4|5868.4|5864.4|664
1763089800000|2025-11-14 03:10:00|5872.9|5868.9|5876.4|5872.4|5879.9|5875.9|5871.9|5867.9|826
1763090100000|2025-11-14 03:15:00|5876.9|5872.9|5876.4|5872.4|5883.4|5879.4|5873.4|5869.4|758
1763090400000|2025-11-14 03:20:00|5877.4|5873.4|5880.4|5876.4|5883.4|5879.4|5873.9|5869.9|393
1763090700000|2025-11-14 03:25:00|5879.4|5875.4|5874.4|5870.4|5882.4|5878.4|5873.4|5869.4|421
1763091000000|2025-11-14 03:30:00|5873.9|5869.9|5866.9|5862.9|5874.4|5870.4|5866.4|5862.4|492
1763091300000|2025-11-14 03:35:00|5866.4|5862.4|5856.9|5852.9|5867.4|5863.4|5856.9|5852.9|971
1763091600000|2025-11-14 03:40:00|5856.4|5852.4|5859.4|5855.4|5861.4|5857.4|5856.4|5852.4|508
1763091900000|2025-11-14 03:45:00|5858.9|5854.9|5857.9|5853.9|5860.4|5856.4|5852.9|5848.9|526
1763092200000|2025-11-14 03:50:00|5857.4|5853.4|5858.4|5854.4|5860.4|5856.4|5855.4|5851.4|675
1763092500000|2025-11-14 03:55:00|5857.9|5853.9|5857.4|5853.4|5860.4|5856.4|5856.4|5852.4|376
1763092800000|2025-11-14 04:00:00|5859.7|5850.7|5856.4|5847.4|5860.9|5851.9|5855.9|5846.9|0
1763093100000|2025-11-14 04:05:00|5856.5|5847.5|5856.4|5847.4|5858.1|5849.1|5853.5|5844.5|0
1763093400000|2025-11-14 04:10:00|5856.5|5847.5|5855.1|5846.1|5858|5849|5855.1|5846.1|0
1763093700000|2025-11-14 04:15:00|5855.2|5846.2|5855.1|5846.1|5856.8|5847.8|5854.3|5845.3|0
1763094000000|2025-11-14 04:20:00|5855.2|5846.2|5852.7|5843.7|5855.8|5846.8|5852|5843|0
1763094300000|2025-11-14 04:25:00|5852.5|5843.5|5853.2|5844.2|5854.2|5845.2|5852.3|5843.3|0
1763094600000|2025-11-14 04:30:00|5853.1|5844.1|5853.3|5844.3|5853.9|5844.9|5850.6|5841.6|0
1763094900000|2025-11-14 04:35:00|5853.4|5844.4|5851.5|5842.5|5855.4|5846.4|5851.5|5842.5|0
1763095200000|2025-11-14 04:40:00|5851.7|5842.7|5852.9|5843.9|5853.9|5844.9|5850.8|5841.8|0
1763095500000|2025-11-14 04:45:00|5853|5844|5851.1|5842.1|5854.7|5845.7|5850.9|5841.9|0
1763095800000|2025-11-14 04:50:00|5851.2|5842.2|5851.2|5842.2|5852.9|5843.9|5851.1|5842.1|0
1763096100000|2025-11-14 04:55:00|5851.3|5842.3|5856.4|5847.4|5856.5|5847.5|5848.9|5839.9|12
1763096400000|2025-11-14 05:00:00|5856.5|5847.5|5861.9|5857.9|5864.4|5860.4|5850.4|5846.4|4072
1763096700000|2025-11-14 05:05:00|5862.4|5858.4|5851.4|5847.4|5862.9|5858.9|5845.4|5841.4|1702
1763097000000|2025-11-14 05:10:00|5850.4|5846.4|5839.4|5835.4|5855.9|5851.9|5838.9|5834.9|2169
1763097300000|2025-11-14 05:15:00|5838.4|5834.4|5842.4|5838.4|5845.4|5841.4|5835.9|5831.9|2905
1763097600000|2025-11-14 05:20:00|5842.9|5838.9|5850.4|5846.4|5850.4|5846.4|5841.4|5837.4|1751
1763097900000|2025-11-14 05:25:00|5851.4|5847.4|5852.9|5848.9|5855.4|5851.4|5848.4|5844.4|1091
1763098200000|2025-11-14 05:30:00|5852.4|5848.4|5848.4|5844.4|5855.4|5851.4|5847.9|5843.9|982
1763098500000|2025-11-14 05:35:00|5848.9|5844.9|5859.9|5855.9|5860.4|5856.4|5845.4|5841.4|805
1763098800000|2025-11-14 05:40:00|5860.4|5856.4|5861.4|5857.4|5863.4|5859.4|5856.4|5852.4|654
1763099100000|2025-11-14 05:45:00|5860.4|5856.4|5860.4|5856.4|5866.4|5862.4|5860.4|5856.4|608
1763099400000|2025-11-14 05:50:00|5860.9|5856.9|5857.4|5853.4|5862.4|5858.4|5854.4|5850.4|783
1763099700000|2025-11-14 05:55:00|5857.9|5853.9|5860.4|5856.4|5861.4|5857.4|5852.4|5848.4|488
1763100000000|2025-11-14 06:00:00|5859.4|5855.4|5864.4|5860.4|5867.4|5863.4|5859.4|5855.4|961
1763100300000|2025-11-14 06:05:00|5865.4|5861.4|5861.4|5857.4|5869.4|5865.4|5860.4|5856.4|746
1763100600000|2025-11-14 06:10:00|5860.4|5856.4|5862.4|5858.4|5866.4|5862.4|5859.4|5855.4|525
1763100900000|2025-11-14 06:15:00|5862.9|5858.9|5855.4|5851.4|5863.4|5859.4|5853.4|5849.4|556
1763101200000|2025-11-14 06:20:00|5854.9|5850.9|5855.9|5851.9|5862.4|5858.4|5854.9|5850.9|1453
1763101500000|2025-11-14 06:25:00|5855.4|5851.4|5849.4|5845.4|5855.4|5851.4|5848.4|5844.4|520
1763101800000|2025-11-14 06:30:00|5849.9|5845.9|5854.4|5850.4|5854.9|5850.9|5847.4|5843.4|843
1763102100000|2025-11-14 06:35:00|5853.9|5849.9|5846.4|5842.4|5856.4|5852.4|5846.4|5842.4|793
1763102400000|2025-11-14 06:40:00|5846.9|5842.9|5848.4|5844.4|5850.4|5846.4|5845.4|5841.4|596
1763102700000|2025-11-14 06:45:00|5847.4|5843.4|5838.4|5834.4|5847.4|5843.4|5836.4|5832.4|1078
1763103000000|2025-11-14 06:50:00|5837.4|5833.4|5828.9|5824.9|5839.4|5835.4|5828.4|5824.4|1217
1763103300000|2025-11-14 06:55:00|5828.4|5824.4|5832.4|5828.4|5834.9|5830.9|5827.4|5823.4|1040
1763103600000|2025-11-14 07:00:00|5831.4|5827.4|5819.4|5815.4|5833.4|5829.4|5819.4|5815.4|1231
1763103900000|2025-11-14 07:05:00|5819.9|5815.9|5819.9|5815.9|5826.4|5822.4|5817.4|5813.4|846
1763104200000|2025-11-14 07:10:00|5819.4|5815.4|5813.4|5809.4|5820.4|5816.4|5811.4|5807.4|959
1763104500000|2025-11-14 07:15:00|5812.9|5808.9|5809.4|5805.4|5816.4|5812.4|5809.4|5805.4|694
1763104800000|2025-11-14 07:20:00|5810.4|5806.4|5804.4|5800.4|5812.4|5808.4|5802.4|5798.4|1236
1763105100000|2025-11-14 07:25:00|5804.9|5800.9|5816.4|5812.4|5816.4|5812.4|5801.9|5797.9|896
1763105400000|2025-11-14 07:30:00|5815.9|5811.9|5817.4|5813.4|5821.9|5817.9|5815.4|5811.4|1217
1763105700000|2025-11-14 07:35:00|5818.4|5814.4|5818.4|5814.4|5820.9|5816.9|5815.4|5811.4|1621
1763106000000|2025-11-14 07:40:00|5817.4|5813.4|5815.4|5811.4|5820.4|5816.4|5814.4|5810.4|2411
1763106300000|2025-11-14 07:45:00|5816.4|5812.4|5812.9|5808.9|5819.4|5815.4|5811.4|5807.4|3574
1763106600000|2025-11-14 07:50:00|5812.4|5808.4|5818.9|5814.9|5821.4|5817.4|5811.4|5807.4|2098
1763106900000|2025-11-14 07:55:00|5818.4|5814.4|5826.4|5822.4|5826.4|5822.4|5818.4|5814.4|2241
1763107200000|2025-11-14 08:00:00|5827.4|5823.4|5826.9|5822.9|5831.4|5827.4|5821.4|5817.4|2378
1763107500000|2025-11-14 08:05:00|5826.4|5822.4|5814.4|5810.4|5826.9|5822.9|5814.4|5810.4|2274
1763107800000|2025-11-14 08:10:00|5814.9|5810.9|5819.4|5815.4|5822.4|5818.4|5814.9|5810.9|1622
1763108100000|2025-11-14 08:15:00|5818.4|5814.4|5827.4|5823.4|5828.4|5824.4|5817.9|5813.9|1241
1763108400000|2025-11-14 08:20:00|5828.4|5824.4|5821.4|5817.4|5828.4|5824.4|5819.9|5815.9|916
1763108700000|2025-11-14 08:25:00|5821.9|5817.9|5822.9|5818.9|5825.4|5821.4|5819.4|5815.4|1561
1763109000000|2025-11-14 08:30:00|5826.6|5817.6|5827|5818|5828.6|5819.6|5824|5815|0
1763109300000|2025-11-14 08:35:00|5826.9|5817.9|5827.1|5818.1|5830.1|5821.1|5826.2|5817.2|0
1763109600000|2025-11-14 08:40:00|5827|5818|5826.1|5817.1|5827.3|5818.3|5819.7|5810.7|0
1763109900000|2025-11-14 08:45:00|5826|5817|5823.9|5814.9|5826|5817|5822|5813|0
1763110200000|2025-11-14 08:50:00|5824.1|5815.1|5830.9|5821.9|5831.1|5822.1|5823.7|5814.7|0
1763110500000|2025-11-14 08:55:00|5831|5822|5832|5823|5833.3|5824.3|5831|5822|0
1763110800000|2025-11-14 09:00:00|5832.1|5823.1|5837|5828|5839.7|5830.7|5830.8|5821.8|0
1763111100000|2025-11-14 09:05:00|5837.4|5828.4|5837.5|5828.5|5839.2|5830.2|5833.5|5824.5|0
1763111400000|2025-11-14 09:10:00|5837.7|5828.7|5833.5|5824.5|5837.7|5828.7|5832.6|5823.6|0
1763111700000|2025-11-14 09:15:00|5833.4|5824.4|5821.4|5815.4|5833.4|5824.4|5820.9|5814.9|438
1763112000000|2025-11-14 09:20:00|5822.4|5816.4|5822.4|5816.4|5825.4|5819.4|5820.4|5814.4|254
1763112300000|2025-11-14 09:25:00|5821.9|5815.9|5818.4|5812.4|5822.9|5816.9|5818.4|5812.4|160
1763112600000|2025-11-14 09:30:00|5817.9|5811.9|5817.4|5811.4|5820.4|5814.4|5815.4|5809.4|93
1763112900000|2025-11-14 09:35:00|5816.4|5810.4|5817.4|5811.4|5821.9|5815.9|5816.4|5810.4|41
1763113200000|2025-11-14 09:40:00|5817.9|5811.9|5816.9|5810.9|5819.4|5813.4|5816.4|5810.4|89
1763113500000|2025-11-14 09:45:00|5817.4|5811.4|5815.9|5809.9|5817.4|5811.4|5814.4|5808.4|93
1763113800000|2025-11-14 09:50:00|5816.4|5810.4|5816.9|5810.9|5820.4|5814.4|5814.9|5808.9|148
1763114100000|2025-11-14 09:55:00|5816.4|5810.4|5815.9|5809.9|5817.4|5811.4|5815.4|5809.4|13
1763114400000|2025-11-14 10:00:00|5815.4|5809.4|5817.9|5811.9|5819.4|5813.4|5815.4|5809.4|73
1763114700000|2025-11-14 10:05:00|5817.4|5811.4|5821.4|5815.4|5822.9|5816.9|5815.4|5809.4|143
1763115000000|2025-11-14 10:10:00|5821.9|5815.9|5821.4|5815.4|5824.9|5818.9|5821.4|5815.4|48
1763115300000|2025-11-14 10:15:00|5821.9|5814.9|5815.9|5807.9|5821.9|5814.9|5813.9|5805.9|381
1763115600000|2025-11-14 10:20:00|5814.9|5806.9|5814.9|5807.9|5817.9|5810.9|5813.9|5806.9|257
1763115900000|2025-11-14 10:25:00|5815.9|5806.9|5818.9|5811.9|5819.9|5811.9|5814.9|5806.9|616
1763116200000|2025-11-14 10:30:00|5819.9|5810.9|5818.9|5811.9|5820.9|5813.9|5818.9|5810.9|218
1763116500000|2025-11-14 10:35:00|5819.9|5812.9|5818.9|5811.9|5821.9|5814.9|5817.9|5810.9|193
1763116800000|2025-11-14 10:40:00|5819.9|5810.9|5816.9|5809.9|5819.9|5810.9|5814.9|5807.9|84
1763117100000|2025-11-14 10:45:00|5815.9|5808.9|5811.9|5804.9|5815.9|5808.9|5811.9|5803.9|35
1763117400000|2025-11-14 10:50:00|5812.9|5805.9|5804.9|5796.9|5812.9|5805.9|5804.9|5796.9|52
1763117700000|2025-11-14 10:55:00|5803.9|5797.9|5804.9|5797.9|5806.9|5799.9|5803.9|5795.9|50
1763118000000|2025-11-14 11:00:00|5805.9|5796.9|5802.9|5795.9|5805.9|5797.9|5802.9|5795.9|37
1763118300000|2025-11-14 11:05:00|5803.9|5794.9|5801.9|5793.9|5803.9|5795.9|5797.9|5790.9|113
1763118600000|2025-11-14 11:10:00|5800.9|5791.9|5791.9|5783.9|5801.9|5792.9|5790.9|5783.9|81
1763118900000|2025-11-14 11:15:00|5790.9|5784.9|5789.9|5782.9|5793.9|5785.9|5786.9|5779.9|122
1763119200000|2025-11-14 11:20:00|5790.9|5783.9|5790.9|5783.9|5792.9|5785.9|5786.9|5779.9|214
1763119500000|2025-11-14 11:25:00|5791.9|5784.9|5791.9|5784.9|5793.9|5785.9|5789.9|5782.9|65
1763119800000|2025-11-14 11:30:00|5792.9|5783.9|5790.9|5782.9|5792.9|5784.9|5787.9|5780.9|32
1763120100000|2025-11-14 11:35:00|5789.9|5783.9|5786.9|5779.9|5791.9|5783.9|5786.9|5779.9|67
1763120400000|2025-11-14 11:40:00|5787.9|5780.9|5784.9|5777.9|5789.9|5782.9|5784.9|5777.9|80
1763120700000|2025-11-14 11:45:00|5783.9|5776.9|5781.9|5774.9|5784.9|5777.9|5778.9|5771.9|117
1763121000000|2025-11-14 11:50:00|5782.9|5773.9|5779.9|5772.9|5782.9|5774.9|5778.9|5771.9|84
1763121300000|2025-11-14 11:55:00|5780.9|5773.9|5782.9|5775.9|5783.9|5776.9|5778.9|5771.9|249
1763121600000|2025-11-14 12:00:00|5784.9|5776.9|5773.9|5766.9|5784.9|5777.9|5771.9|5763.9|212
1763121900000|2025-11-14 12:05:00|5774.9|5767.9|5771.9|5764.9|5777.9|5769.9|5770.9|5763.9|119
1763122200000|2025-11-14 12:10:00|5772.9|5765.9|5771.9|5764.9|5775.9|5767.9|5770.9|5763.9|162
1763122500000|2025-11-14 12:15:00|5770.9|5763.9|5767.9|5760.9|5772.9|5765.9|5767.9|5760.9|141
1763122800000|2025-11-14 12:20:00|5766.9|5759.9|5772.9|5765.9|5774.9|5767.9|5762.9|5755.9|312
1763123100000|2025-11-14 12:25:00|5771.9|5764.9|5778.9|5771.9|5780.9|5772.9|5771.9|5764.9|176
1763123400000|2025-11-14 12:30:00|5779.9|5772.9|5775.9|5768.9|5780.9|5772.9|5774.9|5767.9|131
1763123700000|2025-11-14 12:35:00|5774.9|5767.9|5769.9|5762.9|5776.9|5769.9|5768.9|5761.9|191
1763124000000|2025-11-14 12:40:00|5768.9|5761.9|5769.9|5761.9|5771.9|5764.9|5766.9|5758.9|333
1763124300000|2025-11-14 12:45:00|5768.9|5762.9|5776.9|5769.9|5777.9|5769.9|5767.9|5760.9|137
1763124600000|2025-11-14 12:50:00|5775.9|5768.9|5779.9|5771.9|5781.9|5774.9|5775.9|5768.9|135
1763124900000|2025-11-14 12:55:00|5780.9|5772.9|5779.9|5772.9|5783.9|5775.9|5778.9|5771.9|235
1763125200000|2025-11-14 13:00:00|5780.9|5771.9|5779.9|5771.9|5782.9|5775.9|5777.9|5770.9|111
1763125500000|2025-11-14 13:05:00|5778.9|5770.9|5776.9|5769.9|5779.9|5771.9|5776.9|5768.9|50
1763125800000|2025-11-14 13:10:00|5777.9|5770.9|5779.9|5772.9|5779.9|5772.9|5772.9|5765.9|134
1763126100000|2025-11-14 13:15:00|5780.9|5773.9|5774.9|5767.9|5780.9|5773.9|5772.9|5765.9|154
1763126400000|2025-11-14 13:20:00|5773.9|5766.9|5773.9|5766.9|5776.9|5769.9|5771.9|5764.9|245
1763126700000|2025-11-14 13:25:00|5774.9|5765.9|5772.9|5764.9|5774.9|5766.9|5769.9|5762.9|86
1763127000000|2025-11-14 13:30:00|5771.9|5763.9|5771.9|5764.9|5774.9|5767.9|5769.9|5762.9|113
1763127300000|2025-11-14 13:35:00|5772.9|5763.9|5768.9|5761.9|5773.9|5765.9|5768.9|5761.9|184
1763127600000|2025-11-14 13:40:00|5767.9|5760.9|5763.9|5756.9|5768.9|5761.9|5762.9|5755.9|176
1763127900000|2025-11-14 13:45:00|5764.9|5757.9|5767.9|5760.9|5768.9|5761.9|5762.9|5755.9|170
1763128200000|2025-11-14 13:50:00|5768.9|5761.9|5769.9|5762.9|5772.9|5765.9|5767.9|5759.9|64
1763128500000|2025-11-14 13:55:00|5770.9|5763.9|5769.4|5763.4|5772.9|5765.9|5768.9|5761.9|91
1763128800000|2025-11-14 14:00:00|5768.4|5762.4|5773.4|5767.4|5774.4|5768.4|5763.9|5757.9|218
1763129100000|2025-11-14 14:05:00|5772.9|5766.9|5769.9|5763.9|5774.4|5768.4|5767.9|5761.9|248
1763129400000|2025-11-14 14:10:00|5769.4|5763.4|5766.4|5760.4|5769.9|5763.9|5765.4|5759.4|406
1763129700000|2025-11-14 14:15:00|5765.9|5759.9|5769.4|5763.4|5770.4|5764.4|5765.4|5759.4|123
1763130000000|2025-11-14 14:20:00|5770.4|5764.4|5773.4|5767.4|5773.9|5767.9|5769.4|5763.4|121
1763130300000|2025-11-14 14:25:00|5772.9|5766.9|5768.4|5762.4|5773.4|5767.4|5767.9|5761.9|197
1763130600000|2025-11-14 14:30:00|5766.9|5760.9|5763.4|5757.4|5781.9|5775.9|5752.4|5746.4|940
1763130900000|2025-11-14 14:35:00|5762.9|5756.9|5786.4|5780.4|5788.4|5782.4|5762.4|5756.4|499
1763131200000|2025-11-14 14:40:00|5785.4|5779.4|5792.4|5786.4|5799.4|5793.4|5783.4|5777.4|375
1763131500000|2025-11-14 14:45:00|5792.9|5786.9|5810.9|5804.9|5821.4|5815.4|5792.4|5786.4|876
1763131800000|2025-11-14 14:50:00|5810.4|5804.4|5823.4|5817.4|5824.4|5818.4|5805.4|5799.4|445
1763132100000|2025-11-14 14:55:00|5822.9|5816.9|5831.4|5825.4|5832.4|5826.4|5820.9|5814.9|635
1763132400000|2025-11-14 15:00:00|5831.9|5825.9|5809.9|5803.9|5831.9|5825.9|5808.4|5802.4|339
1763132700000|2025-11-14 15:05:00|5810.4|5804.4|5811.4|5805.4|5818.4|5812.4|5805.4|5799.4|207
1763133000000|2025-11-14 15:10:00|5810.9|5804.9|5804.4|5798.4|5816.9|5810.9|5800.4|5794.4|187
1763133300000|2025-11-14 15:15:00|5804.9|5798.9|5806.4|5800.4|5815.4|5809.4|5804.4|5798.4|200
1763133600000|2025-11-14 15:20:00|5805.4|5799.4|5805.4|5799.4|5812.4|5806.4|5803.4|5797.4|111
1763133900000|2025-11-14 15:25:00|5804.4|5798.4|5819.4|5813.4|5819.9|5813.9|5797.4|5791.4|277
1763134200000|2025-11-14 15:30:00|5818.9|5812.9|5820.9|5814.9|5826.4|5820.4|5816.9|5810.9|136
1763134500000|2025-11-14 15:35:00|5820.4|5814.4|5831.9|5825.9|5832.4|5826.4|5816.9|5810.9|151
1763134800000|2025-11-14 15:40:00|5831.4|5825.4|5833.4|5827.4|5836.4|5830.4|5824.4|5818.4|339
1763135100000|2025-11-14 15:45:00|5832.4|5826.4|5841.4|5835.4|5845.4|5839.4|5832.4|5826.4|311
1763135400000|2025-11-14 15:50:00|5840.9|5834.9|5844.4|5838.4|5845.4|5839.4|5840.4|5834.4|43